date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2008-03-25 09:30:00,66.76,66.76,66.5,66.5,82600.0,48.6384,48.6384,48.449,48.449,82600.0
2008-03-25 09:35:00,66.51,66.77,66.51,66.77,23000.0,48.4563,48.6457,48.4563,48.6457,23000.0
2008-03-25 09:40:00,66.76,66.92,66.76,66.89,29400.0,48.6384,48.755,48.6384,48.7332,29400.0
2008-03-25 09:45:00,66.89,66.9,66.79,66.79,12800.0,48.7332,48.7404,48.6603,48.6603,12800.0
2008-03-25 09:50:00,66.76,66.76,66.6,66.61,33200.0,48.6384,48.6384,48.5219,48.5292,33200.0
2008-03-25 09:55:00,66.54,66.56,66.45,66.46,42800.0,48.4782,48.4927,48.4126,48.4199,42800.0
2008-03-25 10:00:00,66.46,66.48,66.24,66.41,71200.0,48.4199,48.4344,48.2596,48.3834,71200.0
2008-03-25 10:05:00,66.41,66.41,66.29,66.34,13000.0,48.3834,48.3834,48.296,48.3324,13000.0
2008-03-25 10:10:00,66.35,66.48,66.35,66.42,13400.0,48.3397,48.4344,48.3397,48.3907,13400.0
2008-03-25 10:15:00,66.41,66.51,66.41,66.49,27200.0,48.3834,48.4563,48.3834,48.4417,27200.0
2008-03-25 10:20:00,66.45,66.56,66.44,66.47,16400.0,48.4126,48.4927,48.4053,48.4272,16400.0
2008-03-25 10:25:00,66.53,66.55,66.39,66.39,12200.0,48.4709,48.4854,48.3689,48.3689,12200.0
2008-03-25 10:30:00,66.42,66.44,66.31,66.36,14000.0,48.3907,48.4053,48.3106,48.347,14000.0
2008-03-25 10:35:00,66.33,66.36,66.3,66.33,8800.0,48.3252,48.347,48.3033,48.3252,8800.0
2008-03-25 10:40:00,66.34,66.48,66.33,66.48,29800.0,48.3324,48.4344,48.3252,48.4344,29800.0
2008-03-25 10:45:00,66.52,66.57,66.47,66.56,23000.0,48.4636,48.5,48.4272,48.4927,23000.0
2008-03-25 10:50:00,66.56,66.56,66.44,66.56,9000.0,48.4927,48.4927,48.4053,48.4927,9000.0
2008-03-25 10:55:00,66.5,66.57,66.43,66.5,43200.0,48.449,48.5,48.398,48.449,43200.0
2008-03-25 11:00:00,66.51,66.66,66.47,66.66,6000.0,48.4563,48.5656,48.4272,48.5656,6000.0
2008-03-25 11:05:00,66.64,66.65,66.55,66.55,29200.0,48.551,48.5583,48.4854,48.4854,29200.0
2008-03-25 11:10:00,66.55,66.64,66.52,66.64,3400.0,48.4854,48.551,48.4636,48.551,3400.0
2008-03-25 11:15:00,66.7,66.7,66.55,66.57,24200.0,48.5947,48.5947,48.4854,48.5,24200.0
2008-03-25 11:20:00,66.54,66.62,66.54,66.62,9600.0,48.4782,48.5364,48.4782,48.5364,9600.0
2008-03-25 11:25:00,66.6,66.72,66.6,66.65,5000.0,48.5219,48.6093,48.5219,48.5583,5000.0
2008-03-25 11:30:00,66.64,66.72,66.64,66.72,8800.0,48.551,48.6093,48.551,48.6093,8800.0
2008-03-25 11:35:00,66.69,66.75,66.64,66.64,32000.0,48.5874,48.6312,48.551,48.551,32000.0
2008-03-25 11:40:00,66.62,66.67,66.62,66.66,7400.0,48.5364,48.5729,48.5364,48.5656,7400.0
2008-03-25 11:45:00,66.7,66.7,66.59,66.59,11000.0,48.5947,48.5947,48.5146,48.5146,11000.0
2008-03-25 11:50:00,66.56,66.68,66.55,66.61,17200.0,48.4927,48.5802,48.4854,48.5292,17200.0
2008-03-25 11:55:00,66.64,66.64,66.51,66.54,15000.0,48.551,48.551,48.4563,48.4782,15000.0
2008-03-25 12:00:00,66.53,66.6,66.49,66.6,17400.0,48.4709,48.5219,48.4417,48.5219,17400.0
2008-03-25 12:05:00,66.61,66.72,66.6,66.69,10800.0,48.5292,48.6093,48.5219,48.5874,10800.0
2008-03-25 12:10:00,66.71,66.73,66.66,66.66,6000.0,48.602,48.6166,48.5656,48.5656,6000.0
2008-03-25 12:15:00,66.68,66.8,66.67,66.75,16200.0,48.5802,48.6676,48.5729,48.6312,16200.0
2008-03-25 12:20:00,66.78,66.78,66.7,66.72,4200.0,48.653,48.653,48.5947,48.6093,4200.0
2008-03-25 12:25:00,66.71,66.85,66.71,66.83,5800.0,48.602,48.704,48.602,48.6894,5800.0
2008-03-25 12:30:00,66.83,66.83,66.77,66.79,1400.0,48.6894,48.6894,48.6457,48.6603,1400.0
2008-03-25 12:35:00,66.78,66.79,66.75,66.77,3600.0,48.653,48.6603,48.6312,48.6457,3600.0
2008-03-25 12:40:00,66.79,66.81,66.78,66.8,30200.0,48.6603,48.6749,48.653,48.6676,30200.0
2008-03-25 12:45:00,66.79,66.85,66.79,66.85,1800.0,48.6603,48.704,48.6603,48.704,1800.0
2008-03-25 12:50:00,66.87,66.91,66.86,66.86,21000.0,48.7186,48.7477,48.7113,48.7113,21000.0
2008-03-25 12:55:00,66.86,66.86,66.75,66.75,9000.0,48.7113,48.7113,48.6312,48.6312,9000.0
2008-03-25 13:00:00,66.75,66.82,66.73,66.73,7800.0,48.6312,48.6822,48.6166,48.6166,7800.0
2008-03-25 13:05:00,66.72,66.76,66.7,66.74,5800.0,48.6093,48.6384,48.5947,48.6239,5800.0
2008-03-25 13:10:00,66.74,66.76,66.69,66.76,18800.0,48.6239,48.6384,48.5874,48.6384,18800.0
2008-03-25 13:15:00,66.8,66.81,66.78,66.79,2800.0,48.6676,48.6749,48.653,48.6603,2800.0
2008-03-25 13:20:00,66.78,66.84,66.76,66.83,11000.0,48.653,48.6967,48.6384,48.6894,11000.0
2008-03-25 13:25:00,66.81,66.85,66.8,66.85,3000.0,48.6749,48.704,48.6676,48.704,3000.0
2008-03-25 13:30:00,66.85,66.94,66.85,66.88,8400.0,48.704,48.7696,48.704,48.7259,8400.0
2008-03-25 13:35:00,66.91,66.94,66.83,66.83,28400.0,48.7477,48.7696,48.6894,48.6894,28400.0
2008-03-25 13:40:00,66.85,66.88,66.82,66.88,5200.0,48.704,48.7259,48.6822,48.7259,5200.0
2008-03-25 13:45:00,66.85,66.9,66.84,66.89,4000.0,48.704,48.7404,48.6967,48.7332,4000.0
2008-03-25 13:50:00,66.94,66.96,66.92,66.94,11000.0,48.7696,48.7842,48.755,48.7696,11000.0
2008-03-25 13:55:00,66.97,67.04,66.97,67.01,9000.0,48.7914,48.8424,48.7914,48.8206,9000.0
2008-03-25 14:00:00,67.01,67.02,66.94,66.99,7600.0,48.8206,48.8279,48.7696,48.806,7600.0
2008-03-25 14:05:00,67.02,67.03,66.98,67.01,4200.0,48.8279,48.8352,48.7987,48.8206,4200.0
2008-03-25 14:10:00,67.03,67.03,66.96,66.97,3000.0,48.8352,48.8352,48.7842,48.7914,3000.0
2008-03-25 14:15:00,66.96,66.99,66.92,66.92,30000.0,48.7842,48.806,48.755,48.755,30000.0
2008-03-25 14:20:00,66.97,66.97,66.92,66.92,6000.0,48.7914,48.7914,48.755,48.755,6000.0
2008-03-25 14:25:00,66.95,67.0,66.92,66.95,54600.0,48.7769,48.8133,48.755,48.7769,54600.0
2008-03-25 14:30:00,66.93,66.93,66.83,66.84,14800.0,48.7623,48.7623,48.6894,48.6967,14800.0
2008-03-25 14:35:00,66.83,66.9,66.83,66.89,18400.0,48.6894,48.7404,48.6894,48.7332,18400.0
2008-03-25 14:40:00,66.89,66.93,66.81,66.89,27800.0,48.7332,48.7623,48.6749,48.7332,27800.0
2008-03-25 14:45:00,66.92,66.96,66.89,66.92,23400.0,48.755,48.7842,48.7332,48.755,23400.0
2008-03-25 14:50:00,66.94,67.05,66.93,67.05,46800.0,48.7696,48.8497,48.7623,48.8497,46800.0
2008-03-25 14:55:00,67.06,67.07,66.99,67.03,29000.0,48.857,48.8643,48.806,48.8352,29000.0
2008-03-25 15:00:00,67.05,67.08,67.02,67.08,29000.0,48.8497,48.8716,48.8279,48.8716,29000.0
2008-03-25 15:05:00,67.07,67.09,66.96,66.98,12400.0,48.8643,48.8789,48.7842,48.7987,12400.0
2008-03-25 15:10:00,66.96,67.07,66.91,66.98,24800.0,48.7842,48.8643,48.7477,48.7987,24800.0
2008-03-25 15:15:00,67.03,67.03,66.96,66.97,16600.0,48.8352,48.8352,48.7842,48.7914,16600.0
2008-03-25 15:20:00,66.95,67.05,66.94,67.02,5200.0,48.7769,48.8497,48.7696,48.8279,5200.0
2008-03-25 15:25:00,67.02,67.02,66.97,67.0,5000.0,48.8279,48.8279,48.7914,48.8133,5000.0
2008-03-25 15:30:00,67.04,67.05,66.95,66.95,7000.0,48.8424,48.8497,48.7769,48.7769,7000.0
2008-03-25 15:35:00,66.97,66.97,66.89,66.91,5000.0,48.7914,48.7914,48.7332,48.7477,5000.0
2008-03-25 15:40:00,66.94,67.0,66.89,66.89,28400.0,48.7696,48.8133,48.7332,48.7332,28400.0
2008-03-25 15:45:00,66.86,66.91,66.83,66.85,9400.0,48.7113,48.7477,48.6894,48.704,9400.0
2008-03-25 15:50:00,66.86,66.86,66.76,66.79,10000.0,48.7113,48.7113,48.6384,48.6603,10000.0
2008-03-25 15:55:00,66.8,66.86,66.8,66.84,10600.0,48.6676,48.7113,48.6676,48.6967,10600.0
2008-03-25 16:00:00,66.84,66.85,66.84,66.85,1000.0,48.6967,48.704,48.6967,48.704,1000.0
2008-03-25 16:05:00,66.85,66.87,66.85,66.87,600.0,48.704,48.7186,48.704,48.7186,600.0
2008-03-25 16:10:00,66.81,66.81,66.79,66.79,22000.0,48.6749,48.6749,48.6603,48.6603,22000.0
2008-03-26 09:30:00,66.61,66.64,66.49,66.57,35400.0,48.5292,48.551,48.4417,48.5,35400.0
2008-03-26 09:35:00,66.5,66.5,66.36,66.43,12600.0,48.449,48.449,48.347,48.398,12600.0
2008-03-26 09:40:00,66.47,66.49,66.42,66.42,9800.0,48.4272,48.4417,48.3907,48.3907,9800.0
2008-03-26 09:45:00,66.43,66.43,66.32,66.32,35400.0,48.398,48.398,48.3179,48.3179,35400.0
2008-03-26 09:50:00,66.32,66.38,66.29,66.38,7600.0,48.3179,48.3616,48.296,48.3616,7600.0
2008-03-26 09:55:00,66.33,66.42,66.33,66.4,39200.0,48.3252,48.3907,48.3252,48.3762,39200.0
2008-03-26 10:00:00,66.42,66.51,66.39,66.43,111000.0,48.3907,48.4563,48.3689,48.398,111000.0
2008-03-26 10:05:00,66.47,66.56,66.46,66.56,27200.0,48.4272,48.4927,48.4199,48.4927,27200.0
2008-03-26 10:10:00,66.56,66.6,66.44,66.44,27400.0,48.4927,48.5219,48.4053,48.4053,27400.0
2008-03-26 10:15:00,66.49,66.49,66.42,66.42,13400.0,48.4417,48.4417,48.3907,48.3907,13400.0
2008-03-26 10:20:00,66.4,66.48,66.4,66.48,4600.0,48.3762,48.4344,48.3762,48.4344,4600.0
2008-03-26 10:25:00,66.44,66.44,66.34,66.42,9800.0,48.4053,48.4053,48.3324,48.3907,9800.0
2008-03-26 10:30:00,66.37,66.37,66.24,66.26,15400.0,48.3543,48.3543,48.2596,48.2742,15400.0
2008-03-26 10:35:00,66.24,66.31,66.22,66.28,2000.0,48.2596,48.3106,48.245,48.2887,2000.0
2008-03-26 10:40:00,66.29,66.29,66.23,66.23,4400.0,48.296,48.296,48.2523,48.2523,4400.0
2008-03-26 10:45:00,66.19,66.21,66.11,66.11,51400.0,48.2232,48.2377,48.1649,48.1649,51400.0
2008-03-26 10:50:00,66.13,66.19,66.13,66.19,6200.0,48.1795,48.2232,48.1795,48.2232,6200.0
2008-03-26 10:55:00,66.22,66.26,66.22,66.25,6600.0,48.245,48.2742,48.245,48.2669,6600.0
2008-03-26 11:00:00,66.25,66.25,66.17,66.2,24800.0,48.2669,48.2669,48.2086,48.2305,24800.0
2008-03-26 11:05:00,66.19,66.27,66.19,66.25,15400.0,48.2232,48.2814,48.2232,48.2669,15400.0
2008-03-26 11:10:00,66.29,66.29,66.25,66.25,1800.0,48.296,48.296,48.2669,48.2669,1800.0
2008-03-26 11:15:00,66.26,66.26,66.17,66.25,17600.0,48.2742,48.2742,48.2086,48.2669,17600.0
2008-03-26 11:20:00,66.2,66.25,66.17,66.25,11400.0,48.2305,48.2669,48.2086,48.2669,11400.0
2008-03-26 11:25:00,66.28,66.35,66.28,66.35,35400.0,48.2887,48.3397,48.2887,48.3397,35400.0
2008-03-26 11:30:00,66.36,66.39,66.36,66.39,11600.0,48.347,48.3689,48.347,48.3689,11600.0
2008-03-26 11:35:00,66.35,66.37,66.33,66.33,6600.0,48.3397,48.3543,48.3252,48.3252,6600.0
2008-03-26 11:40:00,66.35,66.36,66.23,66.26,10600.0,48.3397,48.347,48.2523,48.2742,10600.0
2008-03-26 11:45:00,66.25,66.37,66.25,66.37,13600.0,48.2669,48.3543,48.2669,48.3543,13600.0
2008-03-26 11:50:00,66.36,66.42,66.36,66.41,6200.0,48.347,48.3907,48.347,48.3834,6200.0
2008-03-26 11:55:00,66.38,66.42,66.36,66.36,11800.0,48.3616,48.3907,48.347,48.347,11800.0
2008-03-26 12:00:00,66.36,66.38,66.36,66.36,5200.0,48.347,48.3616,48.347,48.347,5200.0
2008-03-26 12:05:00,66.39,66.42,66.39,66.42,600.0,48.3689,48.3907,48.3689,48.3907,600.0
2008-03-26 12:10:00,66.38,66.38,66.32,66.32,22400.0,48.3616,48.3616,48.3179,48.3179,22400.0
2008-03-26 12:15:00,66.33,66.33,66.26,66.3,2000.0,48.3252,48.3252,48.2742,48.3033,2000.0
2008-03-26 12:20:00,66.31,66.33,66.31,66.32,5000.0,48.3106,48.3252,48.3106,48.3179,5000.0
2008-03-26 12:25:00,66.32,66.38,66.31,66.36,15200.0,48.3179,48.3616,48.3106,48.347,15200.0
2008-03-26 12:30:00,66.35,66.35,66.3,66.3,10000.0,48.3397,48.3397,48.3033,48.3033,10000.0
2008-03-26 12:35:00,66.3,66.3,66.28,66.29,1400.0,48.3033,48.3033,48.2887,48.296,1400.0
2008-03-26 12:40:00,66.31,66.33,66.22,66.24,15800.0,48.3106,48.3252,48.245,48.2596,15800.0
2008-03-26 12:45:00,66.24,66.29,66.24,66.29,3800.0,48.2596,48.296,48.2596,48.296,3800.0
2008-03-26 12:50:00,66.24,66.24,66.2,66.21,12400.0,48.2596,48.2596,48.2305,48.2377,12400.0
2008-03-26 12:55:00,66.24,66.25,66.19,66.24,6000.0,48.2596,48.2669,48.2232,48.2596,6000.0
2008-03-26 13:00:00,66.24,66.26,66.19,66.26,5400.0,48.2596,48.2742,48.2232,48.2742,5400.0
2008-03-26 13:05:00,66.21,66.21,66.18,66.18,5600.0,48.2377,48.2377,48.2159,48.2159,5600.0
2008-03-26 13:10:00,66.25,66.3,66.25,66.3,1600.0,48.2669,48.3033,48.2669,48.3033,1600.0
2008-03-26 13:15:00,66.29,66.29,66.25,66.25,1000.0,48.296,48.296,48.2669,48.2669,1000.0
2008-03-26 13:20:00,66.28,66.28,66.23,66.27,2600.0,48.2887,48.2887,48.2523,48.2814,2600.0
2008-03-26 13:25:00,66.29,66.29,66.25,66.25,1600.0,48.296,48.296,48.2669,48.2669,1600.0
2008-03-26 13:30:00,66.22,66.22,66.11,66.11,8200.0,48.245,48.245,48.1649,48.1649,8200.0
2008-03-26 13:35:00,66.15,66.17,66.11,66.14,12400.0,48.194,48.2086,48.1649,48.1867,12400.0
2008-03-26 13:40:00,66.16,66.19,66.14,66.15,28800.0,48.2013,48.2232,48.1867,48.194,28800.0
2008-03-26 13:45:00,66.16,66.18,66.13,66.16,3800.0,48.2013,48.2159,48.1795,48.2013,3800.0
2008-03-26 13:50:00,66.22,66.22,66.19,66.19,1200.0,48.245,48.245,48.2232,48.2232,1200.0
2008-03-26 13:55:00,66.21,66.22,66.2,66.2,1800.0,48.2377,48.245,48.2305,48.2305,1800.0
2008-03-26 14:00:00,66.23,66.23,66.17,66.17,8800.0,48.2523,48.2523,48.2086,48.2086,8800.0
2008-03-26 14:05:00,66.2,66.3,66.2,66.3,800.0,48.2305,48.3033,48.2305,48.3033,800.0
2008-03-26 14:10:00,66.29,66.35,66.29,66.35,6000.0,48.296,48.3397,48.296,48.3397,6000.0
2008-03-26 14:15:00,66.36,66.36,66.33,66.33,2000.0,48.347,48.347,48.3252,48.3252,2000.0
2008-03-26 14:20:00,66.32,66.32,66.27,66.28,3000.0,48.3179,48.3179,48.2814,48.2887,3000.0
2008-03-26 14:25:00,66.3,66.35,66.28,66.35,1000.0,48.3033,48.3397,48.2887,48.3397,1000.0
2008-03-26 14:30:00,66.31,66.38,66.28,66.38,4400.0,48.3106,48.3616,48.2887,48.3616,4400.0
2008-03-26 14:35:00,66.38,66.39,66.33,66.33,1400.0,48.3616,48.3689,48.3252,48.3252,1400.0
2008-03-26 14:40:00,66.32,66.33,66.32,66.32,1000.0,48.3179,48.3252,48.3179,48.3179,1000.0
2008-03-26 14:45:00,66.26,66.36,66.26,66.33,8200.0,48.2742,48.347,48.2742,48.3252,8200.0
2008-03-26 14:50:00,66.36,66.42,66.36,66.42,1600.0,48.347,48.3907,48.347,48.3907,1600.0
2008-03-26 14:55:00,66.41,66.63,66.39,66.63,51200.0,48.3834,48.5437,48.3689,48.5437,51200.0
2008-03-26 15:00:00,66.64,66.64,66.55,66.57,29200.0,48.551,48.551,48.4854,48.5,29200.0
2008-03-26 15:05:00,66.57,66.58,66.52,66.57,11000.0,48.5,48.5073,48.4636,48.5,11000.0
2008-03-26 15:10:00,66.56,66.56,66.39,66.41,47000.0,48.4927,48.4927,48.3689,48.3834,47000.0
2008-03-26 15:15:00,66.41,66.46,66.36,66.36,15800.0,48.3834,48.4199,48.347,48.347,15800.0
2008-03-26 15:20:00,66.36,66.39,66.32,66.38,22400.0,48.347,48.3689,48.3179,48.3616,22400.0
2008-03-26 15:25:00,66.39,66.42,66.27,66.27,17800.0,48.3689,48.3907,48.2814,48.2814,17800.0
2008-03-26 15:30:00,66.27,66.31,66.26,66.29,9200.0,48.2814,48.3106,48.2742,48.296,9200.0
2008-03-26 15:35:00,66.3,66.3,66.22,66.26,8600.0,48.3033,48.3033,48.245,48.2742,8600.0
2008-03-26 15:40:00,66.25,66.27,66.18,66.26,4400.0,48.2669,48.2814,48.2159,48.2742,4400.0
2008-03-26 15:45:00,66.27,66.34,66.24,66.33,14200.0,48.2814,48.3324,48.2596,48.3252,14200.0
2008-03-26 15:50:00,66.33,66.36,66.24,66.31,25600.0,48.3252,48.347,48.2596,48.3106,25600.0
2008-03-26 15:55:00,66.3,66.35,66.3,66.33,17600.0,48.3033,48.3397,48.3033,48.3252,17600.0
2008-03-26 16:00:00,66.33,66.33,66.28,66.3,11800.0,48.3252,48.3252,48.2887,48.3033,11800.0
2008-03-26 16:05:00,66.13,66.13,66.06,66.06,1200.0,48.1795,48.1795,48.1285,48.1285,1200.0
2008-03-26 16:10:00,66.0,66.0,66.0,66.0,6600.0,48.0847,48.0847,48.0847,48.0847,6600.0
2008-03-27 09:30:00,66.42,66.53,66.42,66.5,36400.0,48.3907,48.4709,48.3907,48.449,36400.0
2008-03-27 09:35:00,66.44,66.44,66.33,66.33,4600.0,48.4053,48.4053,48.3252,48.3252,4600.0
2008-03-27 09:40:00,66.36,66.45,66.35,66.45,3200.0,48.347,48.4126,48.3397,48.4126,3200.0
2008-03-27 09:45:00,66.41,66.5,66.34,66.44,29600.0,48.3834,48.449,48.3324,48.4053,29600.0
2008-03-27 09:50:00,66.39,66.39,66.23,66.28,50600.0,48.3689,48.3689,48.2523,48.2887,50600.0
2008-03-27 09:55:00,66.31,66.41,66.28,66.41,11400.0,48.3106,48.3834,48.2887,48.3834,11400.0
2008-03-27 10:00:00,66.38,66.39,66.27,66.27,22800.0,48.3616,48.3689,48.2814,48.2814,22800.0
2008-03-27 10:05:00,66.26,66.29,66.24,66.24,8000.0,48.2742,48.296,48.2596,48.2596,8000.0
2008-03-27 10:10:00,66.22,66.23,66.17,66.18,10800.0,48.245,48.2523,48.2086,48.2159,10800.0
2008-03-27 10:15:00,66.3,66.32,66.14,66.14,22000.0,48.3033,48.3179,48.1867,48.1867,22000.0
2008-03-27 10:20:00,66.08,66.08,66.0,66.02,21600.0,48.143,48.143,48.0847,48.0993,21600.0
2008-03-27 10:25:00,66.0,66.07,65.89,65.92,18400.0,48.0847,48.1357,48.0046,48.0265,18400.0
2008-03-27 10:30:00,65.91,65.95,65.76,65.76,21600.0,48.0192,48.0483,47.9099,47.9099,21600.0
2008-03-27 10:35:00,65.8,65.96,65.79,65.96,23200.0,47.939,48.0556,47.9317,48.0556,23200.0
2008-03-27 10:40:00,65.92,65.99,65.91,65.98,16600.0,48.0265,48.0775,48.0192,48.0702,16600.0
2008-03-27 10:45:00,65.93,65.93,65.86,65.86,23000.0,48.0337,48.0337,47.9827,47.9827,23000.0
2008-03-27 10:50:00,65.83,66.04,65.83,66.02,27600.0,47.9609,48.1139,47.9609,48.0993,27600.0
2008-03-27 10:55:00,65.99,66.04,65.95,66.0,12800.0,48.0775,48.1139,48.0483,48.0847,12800.0
2008-03-27 11:00:00,66.01,66.05,66.01,66.02,7600.0,48.092,48.1212,48.092,48.0993,7600.0
2008-03-27 11:05:00,65.99,66.0,65.97,66.0,2400.0,48.0775,48.0847,48.0629,48.0847,2400.0
2008-03-27 11:10:00,65.95,65.99,65.92,65.92,4000.0,48.0483,48.0775,48.0265,48.0265,4000.0
2008-03-27 11:15:00,65.93,66.06,65.93,66.06,13800.0,48.0337,48.1285,48.0337,48.1285,13800.0
2008-03-27 11:20:00,66.14,66.15,66.06,66.07,26200.0,48.1867,48.194,48.1285,48.1357,26200.0
2008-03-27 11:25:00,66.1,66.14,66.1,66.11,5000.0,48.1576,48.1867,48.1576,48.1649,5000.0
2008-03-27 11:30:00,66.07,66.13,66.02,66.13,11800.0,48.1357,48.1795,48.0993,48.1795,11800.0
2008-03-27 11:35:00,66.13,66.19,66.13,66.19,2800.0,48.1795,48.2232,48.1795,48.2232,2800.0
2008-03-27 11:40:00,66.16,66.24,66.15,66.24,32800.0,48.2013,48.2596,48.194,48.2596,32800.0
2008-03-27 11:45:00,66.3,66.3,66.25,66.29,21400.0,48.3033,48.3033,48.2669,48.296,21400.0
2008-03-27 11:50:00,66.25,66.28,66.23,66.25,8800.0,48.2669,48.2887,48.2523,48.2669,8800.0
2008-03-27 11:55:00,66.22,66.25,66.22,66.25,2600.0,48.245,48.2669,48.245,48.2669,2600.0
2008-03-27 12:00:00,66.24,66.28,66.22,66.22,4800.0,48.2596,48.2887,48.245,48.245,4800.0
2008-03-27 12:05:00,66.22,66.24,66.21,66.21,600.0,48.245,48.2596,48.2377,48.2377,600.0
2008-03-27 12:10:00,66.24,66.41,66.24,66.41,24000.0,48.2596,48.3834,48.2596,48.3834,24000.0
2008-03-27 12:15:00,66.41,66.41,66.35,66.39,20000.0,48.3834,48.3834,48.3397,48.3689,20000.0
2008-03-27 12:20:00,66.4,66.42,66.38,66.38,6800.0,48.3762,48.3907,48.3616,48.3616,6800.0
2008-03-27 12:25:00,66.38,66.5,66.38,66.5,1600.0,48.3616,48.449,48.3616,48.449,1600.0
2008-03-27 12:30:00,66.53,66.59,66.49,66.53,27800.0,48.4709,48.5146,48.4417,48.4709,27800.0
2008-03-27 12:35:00,66.57,66.57,66.53,66.53,26400.0,48.5,48.5,48.4709,48.4709,26400.0
2008-03-27 12:40:00,66.49,66.55,66.49,66.55,2400.0,48.4417,48.4854,48.4417,48.4854,2400.0
2008-03-27 12:45:00,66.51,66.51,66.47,66.47,3400.0,48.4563,48.4563,48.4272,48.4272,3400.0
2008-03-27 12:50:00,66.45,66.47,66.44,66.44,5400.0,48.4126,48.4272,48.4053,48.4053,5400.0
2008-03-27 12:55:00,66.44,66.44,66.44,66.44,0.0,48.4053,48.4053,48.4053,48.4053,0.0
2008-03-27 13:00:00,66.38,66.38,66.33,66.36,2000.0,48.3616,48.3616,48.3252,48.347,2000.0
2008-03-27 13:05:00,66.43,66.43,66.42,66.42,2000.0,48.398,48.398,48.3907,48.3907,2000.0
2008-03-27 13:10:00,66.43,66.49,66.42,66.49,5600.0,48.398,48.4417,48.3907,48.4417,5600.0
2008-03-27 13:15:00,66.51,66.54,66.44,66.44,1800.0,48.4563,48.4782,48.4053,48.4053,1800.0
2008-03-27 13:20:00,66.33,66.35,66.32,66.35,2800.0,48.3252,48.3397,48.3179,48.3397,2800.0
2008-03-27 13:25:00,66.35,66.35,66.35,66.35,0.0,48.3397,48.3397,48.3397,48.3397,0.0
2008-03-27 13:30:00,66.19,66.19,66.13,66.15,9200.0,48.2232,48.2232,48.1795,48.194,9200.0
2008-03-27 13:35:00,66.17,66.17,66.04,66.13,17600.0,48.2086,48.2086,48.1139,48.1795,17600.0
2008-03-27 13:40:00,66.14,66.14,66.0,66.05,26400.0,48.1867,48.1867,48.0847,48.1212,26400.0
2008-03-27 13:45:00,66.08,66.1,66.02,66.08,29200.0,48.143,48.1576,48.0993,48.143,29200.0
2008-03-27 13:50:00,66.1,66.11,66.04,66.11,8400.0,48.1576,48.1649,48.1139,48.1649,8400.0
2008-03-27 13:55:00,66.12,66.13,66.06,66.07,3200.0,48.1722,48.1795,48.1285,48.1357,3200.0
2008-03-27 14:00:00,66.05,66.05,66.0,66.0,5200.0,48.1212,48.1212,48.0847,48.0847,5200.0
2008-03-27 14:05:00,65.95,66.01,65.91,65.99,15000.0,48.0483,48.092,48.0192,48.0775,15000.0
2008-03-27 14:10:00,66.06,66.07,66.0,66.0,2800.0,48.1285,48.1357,48.0847,48.0847,2800.0
2008-03-27 14:15:00,65.98,66.07,65.97,65.99,41600.0,48.0702,48.1357,48.0629,48.0775,41600.0
2008-03-27 14:20:00,66.0,66.11,65.93,66.11,12600.0,48.0847,48.1649,48.0337,48.1649,12600.0
2008-03-27 14:25:00,66.1,66.14,66.05,66.08,13600.0,48.1576,48.1867,48.1212,48.143,13600.0
2008-03-27 14:30:00,66.06,66.14,66.06,66.14,4400.0,48.1285,48.1867,48.1285,48.1867,4400.0
2008-03-27 14:35:00,66.17,66.29,66.15,66.29,3400.0,48.2086,48.296,48.194,48.296,3400.0
2008-03-27 14:40:00,66.3,66.32,66.22,66.22,12600.0,48.3033,48.3179,48.245,48.245,12600.0
2008-03-27 14:45:00,66.26,66.31,66.22,66.31,10200.0,48.2742,48.3106,48.245,48.3106,10200.0
2008-03-27 14:50:00,66.35,66.35,66.25,66.25,2600.0,48.3397,48.3397,48.2669,48.2669,2600.0
2008-03-27 14:55:00,66.24,66.24,66.13,66.13,11600.0,48.2596,48.2596,48.1795,48.1795,11600.0
2008-03-27 15:00:00,66.1,66.22,66.1,66.19,20000.0,48.1576,48.245,48.1576,48.2232,20000.0
2008-03-27 15:05:00,66.19,66.19,66.09,66.16,19800.0,48.2232,48.2232,48.1503,48.2013,19800.0
2008-03-27 15:10:00,66.13,66.21,66.07,66.21,21400.0,48.1795,48.2377,48.1357,48.2377,21400.0
2008-03-27 15:15:00,66.19,66.19,66.1,66.14,15200.0,48.2232,48.2232,48.1576,48.1867,15200.0
2008-03-27 15:20:00,66.11,66.11,65.97,66.0,43200.0,48.1649,48.1649,48.0629,48.0847,43200.0
2008-03-27 15:25:00,65.97,66.08,65.96,66.02,31400.0,48.0629,48.143,48.0556,48.0993,31400.0
2008-03-27 15:30:00,66.0,66.06,65.95,65.95,16400.0,48.0847,48.1285,48.0483,48.0483,16400.0
2008-03-27 15:35:00,65.91,65.92,65.63,65.63,82000.0,48.0192,48.0265,47.8152,47.8152,82000.0
2008-03-27 15:40:00,65.64,65.74,65.64,65.69,24400.0,47.8225,47.8953,47.8225,47.8589,24400.0
2008-03-27 15:45:00,65.66,65.75,65.66,65.71,18600.0,47.837,47.9026,47.837,47.8735,18600.0
2008-03-27 15:50:00,65.65,65.7,65.58,65.69,40000.0,47.8297,47.8662,47.7787,47.8589,40000.0
2008-03-27 15:55:00,65.66,65.69,65.59,65.6,20000.0,47.837,47.8589,47.786,47.7933,20000.0
2008-03-27 16:00:00,65.61,65.63,65.59,65.59,10400.0,47.8006,47.8152,47.786,47.786,10400.0
2008-03-27 16:05:00,65.69,65.69,65.69,65.69,10000.0,47.8589,47.8589,47.8589,47.8589,10000.0
2008-03-27 16:10:00,65.69,65.69,65.69,65.69,0.0,47.8589,47.8589,47.8589,47.8589,0.0
2008-03-28 09:30:00,65.88,65.96,65.83,65.89,63400.0,47.9973,48.0556,47.9609,48.0046,63400.0
2008-03-28 09:35:00,65.91,65.93,65.81,65.82,76200.0,48.0192,48.0337,47.9463,47.9536,76200.0
2008-03-28 09:40:00,65.82,65.83,65.75,65.8,47200.0,47.9536,47.9609,47.9026,47.939,47200.0
2008-03-28 09:45:00,65.8,65.8,65.67,65.75,47400.0,47.939,47.939,47.8443,47.9026,47400.0
2008-03-28 09:50:00,65.74,65.91,65.74,65.87,37200.0,47.8953,48.0192,47.8953,47.99,37200.0
2008-03-28 09:55:00,65.88,65.99,65.85,65.85,36800.0,47.9973,48.0775,47.9755,47.9755,36800.0
2008-03-28 10:00:00,65.91,66.06,65.91,66.0,43400.0,48.0192,48.1285,48.0192,48.0847,43400.0
2008-03-28 10:05:00,66.05,66.07,65.99,66.04,35400.0,48.1212,48.1357,48.0775,48.1139,35400.0
2008-03-28 10:10:00,66.05,66.05,65.9,65.9,20200.0,48.1212,48.1212,48.0119,48.0119,20200.0
2008-03-28 10:15:00,65.85,65.88,65.83,65.83,24200.0,47.9755,47.9973,47.9609,47.9609,24200.0
2008-03-28 10:20:00,65.84,65.84,65.82,65.84,22800.0,47.9682,47.9682,47.9536,47.9682,22800.0
2008-03-28 10:25:00,65.86,65.93,65.82,65.93,7400.0,47.9827,48.0337,47.9536,48.0337,7400.0
2008-03-28 10:30:00,65.89,65.93,65.88,65.88,7200.0,48.0046,48.0337,47.9973,47.9973,7200.0
2008-03-28 10:35:00,65.87,65.87,65.68,65.68,25600.0,47.99,47.99,47.8516,47.8516,25600.0
2008-03-28 10:40:00,65.67,65.7,65.67,65.7,600.0,47.8443,47.8662,47.8443,47.8662,600.0
2008-03-28 10:45:00,65.7,65.75,65.7,65.75,19400.0,47.8662,47.9026,47.8662,47.9026,19400.0
2008-03-28 10:50:00,65.75,65.79,65.69,65.79,13000.0,47.9026,47.9317,47.8589,47.9317,13000.0
2008-03-28 10:55:00,65.77,65.78,65.64,65.73,17400.0,47.9172,47.9245,47.8225,47.888,17400.0
2008-03-28 11:00:00,65.7,65.75,65.67,65.72,11600.0,47.8662,47.9026,47.8443,47.8807,11600.0
2008-03-28 11:05:00,65.72,65.78,65.69,65.69,11000.0,47.8807,47.9245,47.8589,47.8589,11000.0
2008-03-28 11:10:00,65.69,65.72,65.69,65.7,1200.0,47.8589,47.8807,47.8589,47.8662,1200.0
2008-03-28 11:15:00,65.67,65.76,65.67,65.7,4800.0,47.8443,47.9099,47.8443,47.8662,4800.0
2008-03-28 11:20:00,65.7,65.79,65.7,65.78,18000.0,47.8662,47.9317,47.8662,47.9245,18000.0
2008-03-28 11:25:00,65.81,65.81,65.81,65.81,2800.0,47.9463,47.9463,47.9463,47.9463,2800.0
2008-03-28 11:30:00,65.82,65.83,65.82,65.83,800.0,47.9536,47.9609,47.9536,47.9609,800.0
2008-03-28 11:35:00,65.88,65.89,65.83,65.83,2000.0,47.9973,48.0046,47.9609,47.9609,2000.0
2008-03-28 11:40:00,65.83,65.83,65.78,65.83,3200.0,47.9609,47.9609,47.9245,47.9609,3200.0
2008-03-28 11:45:00,65.83,65.83,65.83,65.83,4800.0,47.9609,47.9609,47.9609,47.9609,4800.0
2008-03-28 11:50:00,65.84,65.89,65.84,65.89,5600.0,47.9682,48.0046,47.9682,48.0046,5600.0
2008-03-28 11:55:00,65.92,65.92,65.86,65.86,6200.0,48.0265,48.0265,47.9827,47.9827,6200.0
2008-03-28 12:00:00,65.88,65.88,65.77,65.77,1000.0,47.9973,47.9973,47.9172,47.9172,1000.0
2008-03-28 12:05:00,65.77,65.8,65.71,65.75,8400.0,47.9172,47.939,47.8735,47.9026,8400.0
2008-03-28 12:10:00,65.73,65.73,65.67,65.73,4200.0,47.888,47.888,47.8443,47.888,4200.0
2008-03-28 12:15:00,65.68,65.69,65.64,65.65,4400.0,47.8516,47.8589,47.8225,47.8297,4400.0
2008-03-28 12:20:00,65.73,65.74,65.73,65.74,1600.0,47.888,47.8953,47.888,47.8953,1600.0
2008-03-28 12:25:00,65.69,65.75,65.69,65.75,5600.0,47.8589,47.9026,47.8589,47.9026,5600.0
2008-03-28 12:30:00,65.71,65.72,65.71,65.72,400.0,47.8735,47.8807,47.8735,47.8807,400.0
2008-03-28 12:35:00,65.67,65.67,65.67,65.67,1000.0,47.8443,47.8443,47.8443,47.8443,1000.0
2008-03-28 12:40:00,65.66,65.71,65.63,65.63,15600.0,47.837,47.8735,47.8152,47.8152,15600.0
2008-03-28 12:45:00,65.56,65.58,65.56,65.58,2000.0,47.7642,47.7787,47.7642,47.7787,2000.0
2008-03-28 12:50:00,65.58,65.59,65.58,65.58,2000.0,47.7787,47.786,47.7787,47.7787,2000.0
2008-03-28 12:55:00,65.58,65.6,65.57,65.6,18400.0,47.7787,47.7933,47.7715,47.7933,18400.0
2008-03-28 13:00:00,65.65,65.65,65.64,65.65,1800.0,47.8297,47.8297,47.8225,47.8297,1800.0
2008-03-28 13:05:00,65.67,65.67,65.64,65.64,1000.0,47.8443,47.8443,47.8225,47.8225,1000.0
2008-03-28 13:10:00,65.64,65.65,65.64,65.65,9200.0,47.8225,47.8297,47.8225,47.8297,9200.0
2008-03-28 13:15:00,65.66,65.67,65.66,65.67,1000.0,47.837,47.8443,47.837,47.8443,1000.0
2008-03-28 13:20:00,65.67,65.67,65.62,65.62,2800.0,47.8443,47.8443,47.8079,47.8079,2800.0
2008-03-28 13:25:00,65.65,65.66,65.64,65.66,2800.0,47.8297,47.837,47.8225,47.837,2800.0
2008-03-28 13:30:00,65.64,65.66,65.58,65.59,2800.0,47.8225,47.837,47.7787,47.786,2800.0
2008-03-28 13:35:00,65.56,65.58,65.49,65.56,19000.0,47.7642,47.7787,47.7132,47.7642,19000.0
2008-03-28 13:40:00,65.56,65.56,65.4,65.4,7000.0,47.7642,47.7642,47.6476,47.6476,7000.0
2008-03-28 13:45:00,65.39,65.44,65.39,65.44,800.0,47.6403,47.6767,47.6403,47.6767,800.0
2008-03-28 13:50:00,65.39,65.39,65.36,65.39,1600.0,47.6403,47.6403,47.6185,47.6403,1600.0
2008-03-28 13:55:00,65.41,65.44,65.41,65.44,7000.0,47.6549,47.6767,47.6549,47.6767,7000.0
2008-03-28 14:00:00,65.42,65.47,65.42,65.45,5000.0,47.6622,47.6986,47.6622,47.684,5000.0
2008-03-28 14:05:00,65.45,65.46,65.44,65.44,1200.0,47.684,47.6913,47.6767,47.6767,1200.0
2008-03-28 14:10:00,65.45,65.47,65.44,65.47,4000.0,47.684,47.6986,47.6767,47.6986,4000.0
2008-03-28 14:15:00,65.47,65.53,65.47,65.48,7400.0,47.6986,47.7423,47.6986,47.7059,7400.0
2008-03-28 14:20:00,65.45,65.47,65.4,65.44,13200.0,47.684,47.6986,47.6476,47.6767,13200.0
2008-03-28 14:25:00,65.41,65.41,65.35,65.35,23600.0,47.6549,47.6549,47.6112,47.6112,23600.0
2008-03-28 14:30:00,65.37,65.42,65.35,65.35,14200.0,47.6257,47.6622,47.6112,47.6112,14200.0
2008-03-28 14:35:00,65.35,65.36,65.28,65.28,5200.0,47.6112,47.6185,47.5602,47.5602,5200.0
2008-03-28 14:40:00,65.28,65.31,65.26,65.3,4200.0,47.5602,47.582,47.5456,47.5747,4200.0
2008-03-28 14:45:00,65.33,65.33,65.33,65.33,200.0,47.5966,47.5966,47.5966,47.5966,200.0
2008-03-28 14:50:00,65.35,65.35,65.29,65.3,3800.0,47.6112,47.6112,47.5675,47.5747,3800.0
2008-03-28 14:55:00,65.33,65.42,65.33,65.41,9600.0,47.5966,47.6622,47.5966,47.6549,9600.0
2008-03-28 15:00:00,65.35,65.38,65.35,65.35,2200.0,47.6112,47.633,47.6112,47.6112,2200.0
2008-03-28 15:05:00,65.32,65.32,65.25,65.29,6000.0,47.5893,47.5893,47.5383,47.5675,6000.0
2008-03-28 15:10:00,65.3,65.3,65.23,65.23,4000.0,47.5747,47.5747,47.5238,47.5238,4000.0
2008-03-28 15:15:00,65.16,65.16,65.05,65.11,21000.0,47.4728,47.4728,47.3926,47.4363,21000.0
2008-03-28 15:20:00,65.11,65.17,65.11,65.15,17600.0,47.4363,47.48,47.4363,47.4655,17600.0
2008-03-28 15:25:00,65.16,65.22,65.16,65.21,6600.0,47.4728,47.5165,47.4728,47.5092,6600.0
2008-03-28 15:30:00,65.18,65.2,65.11,65.2,5600.0,47.4873,47.5019,47.4363,47.5019,5600.0
2008-03-28 15:35:00,65.21,65.23,65.13,65.13,4800.0,47.5092,47.5238,47.4509,47.4509,4800.0
2008-03-28 15:40:00,65.14,65.17,65.07,65.08,9800.0,47.4582,47.48,47.4072,47.4145,9800.0
2008-03-28 15:45:00,65.08,65.08,64.96,65.06,33800.0,47.4145,47.4145,47.327,47.3999,33800.0
2008-03-28 15:50:00,65.05,65.11,65.05,65.11,17800.0,47.3926,47.4363,47.3926,47.4363,17800.0
2008-03-28 15:55:00,65.08,65.08,65.01,65.07,8400.0,47.4145,47.4145,47.3635,47.4072,8400.0
2008-03-28 16:00:00,65.07,65.17,65.04,65.17,23800.0,47.4072,47.48,47.3853,47.48,23800.0
2008-03-28 16:05:00,65.17,65.17,65.17,65.17,0.0,47.48,47.48,47.48,47.48,0.0
2008-03-28 16:10:00,65.17,65.17,65.17,65.17,0.0,47.48,47.48,47.48,47.48,0.0
2008-03-31 09:25:00,65.04,65.12,65.02,65.08,3000.0,47.3853,47.4436,47.3708,47.4145,3000.0
2008-03-31 09:30:00,65.1,65.13,65.06,65.08,50200.0,47.429,47.4509,47.3999,47.4145,50200.0
2008-03-31 09:35:00,64.98,65.05,64.95,65.02,8800.0,47.3416,47.3926,47.3198,47.3708,8800.0
2008-03-31 09:40:00,65.07,65.31,65.07,65.28,13400.0,47.4072,47.582,47.4072,47.5602,13400.0
2008-03-31 09:45:00,65.31,65.38,65.25,65.34,14000.0,47.582,47.633,47.5383,47.6039,14000.0
2008-03-31 09:50:00,65.35,65.42,65.26,65.38,20800.0,47.6112,47.6622,47.5456,47.633,20800.0
2008-03-31 09:55:00,65.39,65.42,65.39,65.39,6200.0,47.6403,47.6622,47.6403,47.6403,6200.0
2008-03-31 10:00:00,65.35,65.35,65.3,65.3,3800.0,47.6112,47.6112,47.5747,47.5747,3800.0
2008-03-31 10:05:00,65.25,65.31,65.24,65.27,10800.0,47.5383,47.582,47.531,47.5529,10800.0
2008-03-31 10:10:00,65.24,65.27,65.21,65.26,6400.0,47.531,47.5529,47.5092,47.5456,6400.0
2008-03-31 10:15:00,65.29,65.31,65.24,65.31,14800.0,47.5675,47.582,47.531,47.582,14800.0
2008-03-31 10:20:00,65.38,65.38,65.25,65.25,600.0,47.633,47.633,47.5383,47.5383,600.0
2008-03-31 10:25:00,65.22,65.24,65.1,65.13,36000.0,47.5165,47.531,47.429,47.4509,36000.0
2008-03-31 10:30:00,65.14,65.14,65.11,65.11,2000.0,47.4582,47.4582,47.4363,47.4363,2000.0
2008-03-31 10:35:00,65.16,65.19,65.16,65.19,2400.0,47.4728,47.4946,47.4728,47.4946,2400.0
2008-03-31 10:40:00,65.16,65.17,65.09,65.14,7000.0,47.4728,47.48,47.4218,47.4582,7000.0
2008-03-31 10:45:00,65.18,65.18,65.07,65.08,49400.0,47.4873,47.4873,47.4072,47.4145,49400.0
2008-03-31 10:50:00,65.06,65.18,65.05,65.18,9600.0,47.3999,47.4873,47.3926,47.4873,9600.0
2008-03-31 10:55:00,65.17,65.25,65.15,65.25,5200.0,47.48,47.5383,47.4655,47.5383,5200.0
2008-03-31 11:00:00,65.28,65.28,65.25,65.25,600.0,47.5602,47.5602,47.5383,47.5383,600.0
2008-03-31 11:05:00,65.27,65.29,65.23,65.23,5000.0,47.5529,47.5675,47.5238,47.5238,5000.0
2008-03-31 11:10:00,65.24,65.24,65.23,65.23,1800.0,47.531,47.531,47.5238,47.5238,1800.0
2008-03-31 11:15:00,65.19,65.22,65.19,65.22,1600.0,47.4946,47.5165,47.4946,47.5165,1600.0
2008-03-31 11:20:00,65.26,65.31,65.26,65.31,1600.0,47.5456,47.582,47.5456,47.582,1600.0
2008-03-31 11:25:00,65.32,65.4,65.32,65.36,36200.0,47.5893,47.6476,47.5893,47.6185,36200.0
2008-03-31 11:30:00,65.38,65.41,65.38,65.41,1800.0,47.633,47.6549,47.633,47.6549,1800.0
2008-03-31 11:35:00,65.44,65.44,65.39,65.39,2000.0,47.6767,47.6767,47.6403,47.6403,2000.0
2008-03-31 11:40:00,65.42,65.42,65.39,65.39,3800.0,47.6622,47.6622,47.6403,47.6403,3800.0
2008-03-31 11:45:00,65.47,65.52,65.47,65.49,11400.0,47.6986,47.735,47.6986,47.7132,11400.0
2008-03-31 11:50:00,65.49,65.49,65.49,65.49,0.0,47.7132,47.7132,47.7132,47.7132,0.0
2008-03-31 11:55:00,65.5,65.5,65.46,65.46,10400.0,47.7205,47.7205,47.6913,47.6913,10400.0
2008-03-31 12:00:00,65.46,65.5,65.46,65.5,14400.0,47.6913,47.7205,47.6913,47.7205,14400.0
2008-03-31 12:05:00,65.5,65.5,65.5,65.5,0.0,47.7205,47.7205,47.7205,47.7205,0.0
2008-03-31 12:10:00,65.43,65.44,65.43,65.44,1400.0,47.6695,47.6767,47.6695,47.6767,1400.0
2008-03-31 12:15:00,65.4,65.4,65.4,65.4,600.0,47.6476,47.6476,47.6476,47.6476,600.0
2008-03-31 12:20:00,65.33,65.38,65.33,65.38,1000.0,47.5966,47.633,47.5966,47.633,1000.0
2008-03-31 12:25:00,65.33,65.39,65.32,65.39,15600.0,47.5966,47.6403,47.5893,47.6403,15600.0
2008-03-31 12:30:00,65.39,65.46,65.39,65.46,1800.0,47.6403,47.6913,47.6403,47.6913,1800.0
2008-03-31 12:35:00,65.48,65.48,65.44,65.44,4600.0,47.7059,47.7059,47.6767,47.6767,4600.0
2008-03-31 12:40:00,65.42,65.45,65.4,65.4,3400.0,47.6622,47.684,47.6476,47.6476,3400.0
2008-03-31 12:45:00,65.4,65.45,65.4,65.44,11600.0,47.6476,47.684,47.6476,47.6767,11600.0
2008-03-31 12:50:00,65.48,65.48,65.47,65.47,1000.0,47.7059,47.7059,47.6986,47.6986,1000.0
2008-03-31 12:55:00,65.52,65.58,65.52,65.57,11800.0,47.735,47.7787,47.735,47.7715,11800.0
2008-03-31 13:00:00,65.57,65.61,65.57,65.6,4200.0,47.7715,47.8006,47.7715,47.7933,4200.0
2008-03-31 13:05:00,65.62,65.68,65.62,65.66,2800.0,47.8079,47.8516,47.8079,47.837,2800.0
2008-03-31 13:10:00,65.68,65.68,65.64,65.64,1200.0,47.8516,47.8516,47.8225,47.8225,1200.0
2008-03-31 13:15:00,65.66,65.66,65.64,65.65,14200.0,47.837,47.837,47.8225,47.8297,14200.0
2008-03-31 13:20:00,65.62,65.72,65.62,65.72,4000.0,47.8079,47.8807,47.8079,47.8807,4000.0
2008-03-31 13:25:00,65.67,65.67,65.64,65.64,800.0,47.8443,47.8443,47.8225,47.8225,800.0
2008-03-31 13:30:00,65.73,65.75,65.65,65.65,1400.0,47.888,47.9026,47.8297,47.8297,1400.0
2008-03-31 13:35:00,65.67,65.69,65.66,65.69,6200.0,47.8443,47.8589,47.837,47.8589,6200.0
2008-03-31 13:40:00,65.7,65.7,65.67,65.67,2000.0,47.8662,47.8662,47.8443,47.8443,2000.0
2008-03-31 13:45:00,65.64,65.64,65.61,65.61,1000.0,47.8225,47.8225,47.8006,47.8006,1000.0
2008-03-31 13:50:00,65.61,65.61,65.61,65.61,1200.0,47.8006,47.8006,47.8006,47.8006,1200.0
2008-03-31 13:55:00,65.67,65.67,65.61,65.61,1000.0,47.8443,47.8443,47.8006,47.8006,1000.0
2008-03-31 14:00:00,65.56,65.56,65.53,65.53,1400.0,47.7642,47.7642,47.7423,47.7423,1400.0
2008-03-31 14:05:00,65.53,65.53,65.5,65.5,14200.0,47.7423,47.7423,47.7205,47.7205,14200.0
2008-03-31 14:10:00,65.5,65.5,65.47,65.49,3000.0,47.7205,47.7205,47.6986,47.7132,3000.0
2008-03-31 14:15:00,65.49,65.49,65.49,65.49,0.0,47.7132,47.7132,47.7132,47.7132,0.0
2008-03-31 14:20:00,65.5,65.52,65.5,65.51,2400.0,47.7205,47.735,47.7205,47.7277,2400.0
2008-03-31 14:25:00,65.51,65.58,65.49,65.55,18400.0,47.7277,47.7787,47.7132,47.7569,18400.0
2008-03-31 14:30:00,65.54,65.6,65.54,65.59,15600.0,47.7496,47.7933,47.7496,47.786,15600.0
2008-03-31 14:35:00,65.6,65.6,65.56,65.56,3000.0,47.7933,47.7933,47.7642,47.7642,3000.0
2008-03-31 14:40:00,65.56,65.56,65.43,65.47,3200.0,47.7642,47.7642,47.6695,47.6986,3200.0
2008-03-31 14:45:00,65.46,65.46,65.44,65.46,5800.0,47.6913,47.6913,47.6767,47.6913,5800.0
2008-03-31 14:50:00,65.46,65.46,65.46,65.46,0.0,47.6913,47.6913,47.6913,47.6913,0.0
2008-03-31 14:55:00,65.39,65.44,65.39,65.44,2000.0,47.6403,47.6767,47.6403,47.6767,2000.0
2008-03-31 15:00:00,65.4,65.4,65.36,65.36,800.0,47.6476,47.6476,47.6185,47.6185,800.0
2008-03-31 15:05:00,65.34,65.36,65.34,65.36,1400.0,47.6039,47.6185,47.6039,47.6185,1400.0
2008-03-31 15:10:00,65.36,65.45,65.35,65.44,4600.0,47.6185,47.684,47.6112,47.6767,4600.0
2008-03-31 15:15:00,65.38,65.41,65.34,65.34,2000.0,47.633,47.6549,47.6039,47.6039,2000.0
2008-03-31 15:20:00,65.41,65.53,65.39,65.53,4000.0,47.6549,47.7423,47.6403,47.7423,4000.0
2008-03-31 15:25:00,65.52,65.54,65.48,65.49,3400.0,47.735,47.7496,47.7059,47.7132,3400.0
2008-03-31 15:30:00,65.39,65.42,65.37,65.4,8000.0,47.6403,47.6622,47.6257,47.6476,8000.0
2008-03-31 15:35:00,65.47,65.49,65.45,65.46,4600.0,47.6986,47.7132,47.684,47.6913,4600.0
2008-03-31 15:40:00,65.47,65.66,65.47,65.63,15400.0,47.6986,47.837,47.6986,47.8152,15400.0
2008-03-31 15:45:00,65.57,65.67,65.57,65.63,39200.0,47.7715,47.8443,47.7715,47.8152,39200.0
2008-03-31 15:50:00,65.64,65.67,65.58,65.64,51200.0,47.8225,47.8443,47.7787,47.8225,51200.0
2008-03-31 15:55:00,65.61,65.64,65.4,65.43,23600.0,47.8006,47.8225,47.6476,47.6695,23600.0
2008-03-31 16:00:00,65.42,65.45,65.39,65.45,11200.0,47.6622,47.684,47.6403,47.684,11200.0
2008-03-31 16:05:00,65.45,65.45,65.45,65.45,0.0,47.684,47.684,47.684,47.684,0.0
2008-03-31 16:10:00,65.3,65.3,65.3,65.3,200.0,47.5747,47.5747,47.5747,47.5747,200.0
2008-04-01 09:30:00,66.33,66.33,66.25,66.29,37200.0,48.3252,48.3252,48.2669,48.296,37200.0
2008-04-01 09:35:00,66.33,66.35,66.33,66.35,13200.0,48.3252,48.3397,48.3252,48.3397,13200.0
2008-04-01 09:40:00,66.35,66.35,66.28,66.28,19600.0,48.3397,48.3397,48.2887,48.2887,19600.0
2008-04-01 09:45:00,66.25,66.29,66.21,66.27,3400.0,48.2669,48.296,48.2377,48.2814,3400.0
2008-04-01 09:50:00,66.3,66.3,66.25,66.29,3000.0,48.3033,48.3033,48.2669,48.296,3000.0
2008-04-01 09:55:00,66.27,66.45,66.25,66.45,6800.0,48.2814,48.4126,48.2669,48.4126,6800.0
2008-04-01 10:00:00,66.45,66.69,66.45,66.61,74400.0,48.4126,48.5874,48.4126,48.5292,74400.0
2008-04-01 10:05:00,66.62,66.62,66.53,66.53,2200.0,48.5364,48.5364,48.4709,48.4709,2200.0
2008-04-01 10:10:00,66.52,66.52,66.45,66.45,4000.0,48.4636,48.4636,48.4126,48.4126,4000.0
2008-04-01 10:15:00,66.47,66.54,66.47,66.54,28600.0,48.4272,48.4782,48.4272,48.4782,28600.0
2008-04-01 10:20:00,66.56,66.63,66.5,66.56,14600.0,48.4927,48.5437,48.449,48.4927,14600.0
2008-04-01 10:25:00,66.56,66.61,66.49,66.61,14000.0,48.4927,48.5292,48.4417,48.5292,14000.0
2008-04-01 10:30:00,66.6,66.69,66.59,66.69,18000.0,48.5219,48.5874,48.5146,48.5874,18000.0
2008-04-01 10:35:00,66.68,66.71,66.62,66.67,16200.0,48.5802,48.602,48.5364,48.5729,16200.0
2008-04-01 10:40:00,66.67,66.77,66.67,66.74,36000.0,48.5729,48.6457,48.5729,48.6239,36000.0
2008-04-01 10:45:00,66.76,66.76,66.69,66.73,11400.0,48.6384,48.6384,48.5874,48.6166,11400.0
2008-04-01 10:50:00,66.71,66.83,66.71,66.82,30400.0,48.602,48.6894,48.602,48.6822,30400.0
2008-04-01 10:55:00,66.8,66.88,66.77,66.86,56400.0,48.6676,48.7259,48.6457,48.7113,56400.0
2008-04-01 11:00:00,66.89,66.9,66.84,66.85,1200.0,48.7332,48.7404,48.6967,48.704,1200.0
2008-04-01 11:05:00,66.86,66.89,66.86,66.89,1200.0,48.7113,48.7332,48.7113,48.7332,1200.0
2008-04-01 11:10:00,66.89,66.89,66.85,66.87,2800.0,48.7332,48.7332,48.704,48.7186,2800.0
2008-04-01 11:15:00,66.88,66.89,66.82,66.82,22800.0,48.7259,48.7332,48.6822,48.6822,22800.0
2008-04-01 11:20:00,66.86,66.86,66.79,66.83,9400.0,48.7113,48.7113,48.6603,48.6894,9400.0
2008-04-01 11:25:00,66.81,66.82,66.78,66.79,10800.0,48.6749,48.6822,48.653,48.6603,10800.0
2008-04-01 11:30:00,66.82,66.89,66.8,66.89,14000.0,48.6822,48.7332,48.6676,48.7332,14000.0
2008-04-01 11:35:00,66.91,66.92,66.83,66.85,7000.0,48.7477,48.755,48.6894,48.704,7000.0
2008-04-01 11:40:00,66.82,66.84,66.81,66.81,4600.0,48.6822,48.6967,48.6749,48.6749,4600.0
2008-04-01 11:45:00,66.8,66.83,66.8,66.83,4800.0,48.6676,48.6894,48.6676,48.6894,4800.0
2008-04-01 11:50:00,66.83,66.89,66.83,66.88,7000.0,48.6894,48.7332,48.6894,48.7259,7000.0
2008-04-01 11:55:00,66.89,66.96,66.89,66.96,2200.0,48.7332,48.7842,48.7332,48.7842,2200.0
2008-04-01 12:00:00,67.0,67.0,66.94,66.96,4000.0,48.8133,48.8133,48.7696,48.7842,4000.0
2008-04-01 12:05:00,67.01,67.06,67.0,67.02,3200.0,48.8206,48.857,48.8133,48.8279,3200.0
2008-04-01 12:10:00,67.04,67.06,66.98,66.98,2400.0,48.8424,48.857,48.7987,48.7987,2400.0
2008-04-01 12:15:00,67.05,67.14,67.03,67.14,34800.0,48.8497,48.9153,48.8352,48.9153,34800.0
2008-04-01 12:20:00,67.14,67.17,67.13,67.17,7600.0,48.9153,48.9372,48.908,48.9372,7600.0
2008-04-01 12:25:00,67.17,67.19,67.14,67.16,43600.0,48.9372,48.9517,48.9153,48.9299,43600.0
2008-04-01 12:30:00,67.13,67.13,67.11,67.11,1000.0,48.908,48.908,48.8934,48.8934,1000.0
2008-04-01 12:35:00,67.11,67.12,67.09,67.11,6800.0,48.8934,48.9007,48.8789,48.8934,6800.0
2008-04-01 12:40:00,67.13,67.17,67.13,67.17,1600.0,48.908,48.9372,48.908,48.9372,1600.0
2008-04-01 12:45:00,67.11,67.11,67.11,67.11,200.0,48.8934,48.8934,48.8934,48.8934,200.0
2008-04-01 12:50:00,67.08,67.1,67.03,67.09,19800.0,48.8716,48.8862,48.8352,48.8789,19800.0
2008-04-01 12:55:00,67.06,67.07,67.05,67.05,800.0,48.857,48.8643,48.8497,48.8497,800.0
2008-04-01 13:00:00,67.06,67.11,67.03,67.11,26800.0,48.857,48.8934,48.8352,48.8934,26800.0
2008-04-01 13:05:00,67.14,67.16,67.14,67.14,1800.0,48.9153,48.9299,48.9153,48.9153,1800.0
2008-04-01 13:10:00,67.16,67.16,67.11,67.16,3200.0,48.9299,48.9299,48.8934,48.9299,3200.0
2008-04-01 13:15:00,67.17,67.24,67.17,67.2,5000.0,48.9372,48.9881,48.9372,48.959,5000.0
2008-04-01 13:20:00,67.17,67.22,67.17,67.22,10200.0,48.9372,48.9736,48.9372,48.9736,10200.0
2008-04-01 13:25:00,67.23,67.3,67.23,67.25,23600.0,48.9809,49.0319,48.9809,48.9954,23600.0
2008-04-01 13:30:00,67.28,67.29,67.25,67.25,4000.0,49.0173,49.0246,48.9954,48.9954,4000.0
2008-04-01 13:35:00,67.28,67.29,67.17,67.2,6000.0,49.0173,49.0246,48.9372,48.959,6000.0
2008-04-01 13:40:00,67.19,67.19,67.1,67.11,7800.0,48.9517,48.9517,48.8862,48.8934,7800.0
2008-04-01 13:45:00,67.14,67.17,67.14,67.16,10600.0,48.9153,48.9372,48.9153,48.9299,10600.0
2008-04-01 13:50:00,67.13,67.18,67.13,67.14,4000.0,48.908,48.9444,48.908,48.9153,4000.0
2008-04-01 13:55:00,67.13,67.13,67.1,67.1,800.0,48.908,48.908,48.8862,48.8862,800.0
2008-04-01 14:00:00,67.13,67.13,67.05,67.06,2000.0,48.908,48.908,48.8497,48.857,2000.0
2008-04-01 14:05:00,67.07,67.11,67.05,67.05,14600.0,48.8643,48.8934,48.8497,48.8497,14600.0
2008-04-01 14:10:00,67.13,67.16,67.11,67.11,3600.0,48.908,48.9299,48.8934,48.8934,3600.0
2008-04-01 14:15:00,67.11,67.14,67.08,67.11,10400.0,48.8934,48.9153,48.8716,48.8934,10400.0
2008-04-01 14:20:00,67.14,67.29,67.14,67.26,23000.0,48.9153,49.0246,48.9153,49.0027,23000.0
2008-04-01 14:25:00,67.3,67.31,67.2,67.2,10200.0,49.0319,49.0391,48.959,48.959,10200.0
2008-04-01 14:30:00,67.23,67.34,67.23,67.34,11400.0,48.9809,49.061,48.9809,49.061,11400.0
2008-04-01 14:35:00,67.33,67.44,67.33,67.44,24800.0,49.0537,49.1339,49.0537,49.1339,24800.0
2008-04-01 14:40:00,67.44,67.46,67.39,67.45,10400.0,49.1339,49.1484,49.0974,49.1411,10400.0
2008-04-01 14:45:00,67.4,67.5,67.37,67.5,5400.0,49.1047,49.1776,49.0829,49.1776,5400.0
2008-04-01 14:50:00,67.5,67.55,67.5,67.53,23600.0,49.1776,49.214,49.1776,49.1994,23600.0
2008-04-01 14:55:00,67.49,67.49,67.37,67.37,15200.0,49.1703,49.1703,49.0829,49.0829,15200.0
2008-04-01 15:00:00,67.36,67.46,67.36,67.43,7000.0,49.0756,49.1484,49.0756,49.1266,7000.0
2008-04-01 15:05:00,67.45,67.52,67.45,67.52,11000.0,49.1411,49.1921,49.1411,49.1921,11000.0
2008-04-01 15:10:00,67.52,67.55,67.49,67.53,6400.0,49.1921,49.214,49.1703,49.1994,6400.0
2008-04-01 15:15:00,67.5,67.56,67.46,67.46,27400.0,49.1776,49.2213,49.1484,49.1484,27400.0
2008-04-01 15:20:00,67.46,67.52,67.44,67.47,14600.0,49.1484,49.1921,49.1339,49.1557,14600.0
2008-04-01 15:25:00,67.46,67.52,67.46,67.5,5400.0,49.1484,49.1921,49.1484,49.1776,5400.0
2008-04-01 15:30:00,67.49,67.53,67.36,67.36,20000.0,49.1703,49.1994,49.0756,49.0756,20000.0
2008-04-01 15:35:00,67.37,67.44,67.28,67.44,12400.0,49.0829,49.1339,49.0173,49.1339,12400.0
2008-04-01 15:40:00,67.46,67.6,67.46,67.58,18000.0,49.1484,49.2504,49.1484,49.2359,18000.0
2008-04-01 15:45:00,67.58,67.63,67.56,67.58,16600.0,49.2359,49.2723,49.2213,49.2359,16600.0
2008-04-01 15:50:00,67.58,67.66,67.57,67.66,4600.0,49.2359,49.2941,49.2286,49.2941,4600.0
2008-04-01 15:55:00,67.67,67.75,67.66,67.74,24200.0,49.3014,49.3597,49.2941,49.3524,24200.0
2008-04-01 16:00:00,67.75,67.75,67.72,67.73,1000.0,49.3597,49.3597,49.3379,49.3451,1000.0
2008-04-01 16:05:00,67.7,67.7,67.7,67.7,2200.0,49.3233,49.3233,49.3233,49.3233,2200.0
2008-04-01 16:10:00,67.74,67.74,67.74,67.74,600.0,49.3524,49.3524,49.3524,49.3524,600.0
2008-04-02 09:30:00,67.91,67.91,67.62,67.79,73200.0,49.4763,49.4763,49.265,49.3889,73200.0
2008-04-02 09:35:00,67.75,67.8,67.63,67.63,1000.0,49.3597,49.3961,49.2723,49.2723,1000.0
2008-04-02 09:40:00,67.67,67.73,67.62,67.7,18400.0,49.3014,49.3451,49.265,49.3233,18400.0
2008-04-02 09:45:00,67.64,67.66,67.6,67.62,8200.0,49.2796,49.2941,49.2504,49.265,8200.0
2008-04-02 09:50:00,67.62,67.62,67.5,67.5,11800.0,49.265,49.265,49.1776,49.1776,11800.0
2008-04-02 09:55:00,67.56,67.58,67.48,67.58,10400.0,49.2213,49.2359,49.163,49.2359,10400.0
2008-04-02 10:00:00,67.57,67.61,67.51,67.58,7600.0,49.2286,49.2577,49.1849,49.2359,7600.0
2008-04-02 10:05:00,67.58,67.66,67.58,67.61,6000.0,49.2359,49.2941,49.2359,49.2577,6000.0
2008-04-02 10:10:00,67.58,67.64,67.58,67.62,10600.0,49.2359,49.2796,49.2359,49.265,10600.0
2008-04-02 10:15:00,67.64,67.64,67.54,67.58,7600.0,49.2796,49.2796,49.2067,49.2359,7600.0
2008-04-02 10:20:00,67.64,67.77,67.61,67.77,13400.0,49.2796,49.3743,49.2577,49.3743,13400.0
2008-04-02 10:25:00,67.78,67.85,67.78,67.8,7400.0,49.3816,49.4326,49.3816,49.3961,7400.0
2008-04-02 10:30:00,67.81,67.95,67.81,67.93,17200.0,49.4034,49.5054,49.4034,49.4909,17200.0
2008-04-02 10:35:00,67.92,68.03,67.92,68.02,13800.0,49.4836,49.5637,49.4836,49.5564,13800.0
2008-04-02 10:40:00,68.04,68.08,67.98,67.98,3000.0,49.571,49.6001,49.5273,49.5273,3000.0
2008-04-02 10:45:00,68.0,68.05,68.0,68.01,4600.0,49.5419,49.5783,49.5419,49.5491,4600.0
2008-04-02 10:50:00,68.08,68.1,68.03,68.03,3600.0,49.6001,49.6147,49.5637,49.5637,3600.0
2008-04-02 10:55:00,68.11,68.17,68.11,68.13,28400.0,49.622,49.6657,49.622,49.6366,28400.0
2008-04-02 11:00:00,68.11,68.17,68.11,68.13,12400.0,49.622,49.6657,49.622,49.6366,12400.0
2008-04-02 11:05:00,68.12,68.12,68.04,68.07,11200.0,49.6293,49.6293,49.571,49.5929,11200.0
2008-04-02 11:10:00,68.07,68.08,68.03,68.08,5800.0,49.5929,49.6001,49.5637,49.6001,5800.0
2008-04-02 11:15:00,68.08,68.08,68.01,68.01,2400.0,49.6001,49.6001,49.5491,49.5491,2400.0
2008-04-02 11:20:00,68.03,68.07,67.95,67.95,4800.0,49.5637,49.5929,49.5054,49.5054,4800.0
2008-04-02 11:25:00,67.9,67.94,67.88,67.92,3000.0,49.469,49.4981,49.4544,49.4836,3000.0
2008-04-02 11:30:00,67.92,68.0,67.91,67.97,1600.0,49.4836,49.5419,49.4763,49.52,1600.0
2008-04-02 11:35:00,67.99,68.06,67.99,68.06,1600.0,49.5346,49.5856,49.5346,49.5856,1600.0
2008-04-02 11:40:00,68.05,68.11,68.0,68.1,6200.0,49.5783,49.622,49.5419,49.6147,6200.0
2008-04-02 11:45:00,68.11,68.15,68.11,68.15,2200.0,49.622,49.6511,49.622,49.6511,2200.0
2008-04-02 11:50:00,68.1,68.15,68.09,68.09,4800.0,49.6147,49.6511,49.6074,49.6074,4800.0
2008-04-02 11:55:00,68.11,68.14,68.1,68.14,6800.0,49.622,49.6439,49.6147,49.6439,6800.0
2008-04-02 12:00:00,68.15,68.2,68.13,68.13,6600.0,49.6511,49.6876,49.6366,49.6366,6600.0
2008-04-02 12:05:00,68.12,68.2,68.11,68.14,2400.0,49.6293,49.6876,49.622,49.6439,2400.0
2008-04-02 12:10:00,68.08,68.1,68.05,68.1,1600.0,49.6001,49.6147,49.5783,49.6147,1600.0
2008-04-02 12:15:00,68.06,68.06,68.03,68.03,1000.0,49.5856,49.5856,49.5637,49.5637,1000.0
2008-04-02 12:20:00,68.03,68.08,68.0,68.08,6200.0,49.5637,49.6001,49.5419,49.6001,6200.0
2008-04-02 12:25:00,68.06,68.06,68.03,68.03,1600.0,49.5856,49.5856,49.5637,49.5637,1600.0
2008-04-02 12:30:00,68.02,68.04,68.0,68.0,1000.0,49.5564,49.571,49.5419,49.5419,1000.0
2008-04-02 12:35:00,68.0,68.0,67.92,67.92,2200.0,49.5419,49.5419,49.4836,49.4836,2200.0
2008-04-02 12:40:00,67.95,67.99,67.95,67.99,600.0,49.5054,49.5346,49.5054,49.5346,600.0
2008-04-02 12:45:00,67.94,67.94,67.92,67.92,7200.0,49.4981,49.4981,49.4836,49.4836,7200.0
2008-04-02 12:50:00,67.9,67.9,67.86,67.89,4400.0,49.469,49.469,49.4399,49.4617,4400.0
2008-04-02 12:55:00,67.92,67.96,67.88,67.91,6800.0,49.4836,49.5127,49.4544,49.4763,6800.0
2008-04-02 13:00:00,67.91,67.98,67.91,67.94,8200.0,49.4763,49.5273,49.4763,49.4981,8200.0
2008-04-02 13:05:00,67.92,67.92,67.79,67.79,4400.0,49.4836,49.4836,49.3889,49.3889,4400.0
2008-04-02 13:10:00,67.78,67.86,67.78,67.81,6400.0,49.3816,49.4399,49.3816,49.4034,6400.0
2008-04-02 13:15:00,67.82,67.85,67.8,67.83,7600.0,49.4107,49.4326,49.3961,49.418,7600.0
2008-04-02 13:20:00,67.81,67.85,67.79,67.85,3000.0,49.4034,49.4326,49.3889,49.4326,3000.0
2008-04-02 13:25:00,67.83,67.86,67.83,67.86,2000.0,49.418,49.4399,49.418,49.4399,2000.0
2008-04-02 13:30:00,67.89,67.89,67.81,67.81,2600.0,49.4617,49.4617,49.4034,49.4034,2600.0
2008-04-02 13:35:00,67.79,67.89,67.79,67.89,6800.0,49.3889,49.4617,49.3889,49.4617,6800.0
2008-04-02 13:40:00,67.92,67.96,67.92,67.96,7000.0,49.4836,49.5127,49.4836,49.5127,7000.0
2008-04-02 13:45:00,67.94,68.01,67.94,67.97,1600.0,49.4981,49.5491,49.4981,49.52,1600.0
2008-04-02 13:50:00,68.05,68.05,68.05,68.05,2000.0,49.5783,49.5783,49.5783,49.5783,2000.0
2008-04-02 13:55:00,68.04,68.04,67.99,68.0,3000.0,49.571,49.571,49.5346,49.5419,3000.0
2008-04-02 14:00:00,68.01,68.01,67.95,67.99,3200.0,49.5491,49.5491,49.5054,49.5346,3200.0
2008-04-02 14:05:00,68.02,68.08,68.02,68.08,3200.0,49.5564,49.6001,49.5564,49.6001,3200.0
2008-04-02 14:10:00,68.08,68.13,68.07,68.11,6400.0,49.6001,49.6366,49.5929,49.622,6400.0
2008-04-02 14:15:00,68.08,68.08,68.06,68.06,1400.0,49.6001,49.6001,49.5856,49.5856,1400.0
2008-04-02 14:20:00,68.07,68.07,67.96,67.96,10600.0,49.5929,49.5929,49.5127,49.5127,10600.0
2008-04-02 14:25:00,67.96,67.96,67.96,67.96,200.0,49.5127,49.5127,49.5127,49.5127,200.0
2008-04-02 14:30:00,67.89,67.89,67.81,67.81,6200.0,49.4617,49.4617,49.4034,49.4034,6200.0
2008-04-02 14:35:00,67.78,67.79,67.69,67.78,14800.0,49.3816,49.3889,49.316,49.3816,14800.0
2008-04-02 14:40:00,67.75,67.77,67.73,67.73,15600.0,49.3597,49.3743,49.3451,49.3451,15600.0
2008-04-02 14:45:00,67.72,67.72,67.58,67.58,2400.0,49.3379,49.3379,49.2359,49.2359,2400.0
2008-04-02 14:50:00,67.6,67.61,67.56,67.58,10800.0,49.2504,49.2577,49.2213,49.2359,10800.0
2008-04-02 14:55:00,67.58,67.66,67.58,67.63,8600.0,49.2359,49.2941,49.2359,49.2723,8600.0
2008-04-02 15:00:00,67.61,67.61,67.47,67.47,20400.0,49.2577,49.2577,49.1557,49.1557,20400.0
2008-04-02 15:05:00,67.48,67.5,67.42,67.42,2000.0,49.163,49.1776,49.1193,49.1193,2000.0
2008-04-02 15:10:00,67.54,67.58,67.54,67.55,4800.0,49.2067,49.2359,49.2067,49.214,4800.0
2008-04-02 15:15:00,67.58,67.66,67.56,67.66,5200.0,49.2359,49.2941,49.2213,49.2941,5200.0
2008-04-02 15:20:00,67.64,67.64,67.57,67.57,600.0,49.2796,49.2796,49.2286,49.2286,600.0
2008-04-02 15:25:00,67.56,67.58,67.52,67.58,11000.0,49.2213,49.2359,49.1921,49.2359,11000.0
2008-04-02 15:30:00,67.66,67.66,67.6,67.6,20000.0,49.2941,49.2941,49.2504,49.2504,20000.0
2008-04-02 15:35:00,67.61,67.64,67.54,67.58,25400.0,49.2577,49.2796,49.2067,49.2359,25400.0
2008-04-02 15:40:00,67.57,67.64,67.56,67.63,21800.0,49.2286,49.2796,49.2213,49.2723,21800.0
2008-04-02 15:45:00,67.62,67.66,67.57,67.63,6600.0,49.265,49.2941,49.2286,49.2723,6600.0
2008-04-02 15:50:00,67.63,67.67,67.57,67.64,10800.0,49.2723,49.3014,49.2286,49.2796,10800.0
2008-04-02 15:55:00,67.65,67.72,67.65,67.72,7000.0,49.2869,49.3379,49.2869,49.3379,7000.0
2008-04-02 16:00:00,67.72,67.72,67.72,67.72,200.0,49.3379,49.3379,49.3379,49.3379,200.0
2008-04-02 16:05:00,67.74,67.74,67.74,67.74,10000.0,49.3524,49.3524,49.3524,49.3524,10000.0
2008-04-02 16:10:00,67.75,67.78,67.75,67.78,10400.0,49.3597,49.3816,49.3597,49.3816,10400.0
2008-04-03 09:30:00,67.39,67.41,67.3,67.41,11600.0,49.0974,49.112,49.0319,49.112,11600.0
2008-04-03 09:35:00,67.45,67.45,67.35,67.35,3800.0,49.1411,49.1411,49.0683,49.0683,3800.0
2008-04-03 09:40:00,67.35,67.39,67.3,67.3,13800.0,49.0683,49.0974,49.0319,49.0319,13800.0
2008-04-03 09:45:00,67.26,67.39,67.26,67.39,6400.0,49.0027,49.0974,49.0027,49.0974,6400.0
2008-04-03 09:50:00,67.44,67.44,67.44,67.44,400.0,49.1339,49.1339,49.1339,49.1339,400.0
2008-04-03 09:55:00,67.42,67.49,67.42,67.49,8800.0,49.1193,49.1703,49.1193,49.1703,8800.0
2008-04-03 10:00:00,67.49,67.68,67.49,67.56,52600.0,49.1703,49.3087,49.1703,49.2213,52600.0
2008-04-03 10:05:00,67.67,67.71,67.64,67.67,20600.0,49.3014,49.3306,49.2796,49.3014,20600.0
2008-04-03 10:10:00,67.59,67.63,67.58,67.62,6000.0,49.2431,49.2723,49.2359,49.265,6000.0
2008-04-03 10:15:00,67.59,67.59,67.52,67.54,10200.0,49.2431,49.2431,49.1921,49.2067,10200.0
2008-04-03 10:20:00,67.48,67.48,67.44,67.44,5400.0,49.163,49.163,49.1339,49.1339,5400.0
2008-04-03 10:25:00,67.39,67.47,67.39,67.45,5400.0,49.0974,49.1557,49.0974,49.1411,5400.0
2008-04-03 10:30:00,67.49,67.49,67.47,67.47,600.0,49.1703,49.1703,49.1557,49.1557,600.0
2008-04-03 10:35:00,67.5,67.5,67.42,67.45,2800.0,49.1776,49.1776,49.1193,49.1411,2800.0
2008-04-03 10:40:00,67.42,67.52,67.42,67.51,9800.0,49.1193,49.1921,49.1193,49.1849,9800.0
2008-04-03 10:45:00,67.45,67.47,67.41,67.41,8000.0,49.1411,49.1557,49.112,49.112,8000.0
2008-04-03 10:50:00,67.42,67.45,67.31,67.31,21400.0,49.1193,49.1411,49.0391,49.0391,21400.0
2008-04-03 10:55:00,67.33,67.33,67.33,67.33,1000.0,49.0537,49.0537,49.0537,49.0537,1000.0
2008-04-03 11:00:00,67.31,67.4,67.31,67.4,2000.0,49.0391,49.1047,49.0391,49.1047,2000.0
2008-04-03 11:05:00,67.42,67.47,67.42,67.47,2800.0,49.1193,49.1557,49.1193,49.1557,2800.0
2008-04-03 11:10:00,67.54,67.54,67.5,67.5,600.0,49.2067,49.2067,49.1776,49.1776,600.0
2008-04-03 11:15:00,67.53,67.59,67.51,67.57,8200.0,49.1994,49.2431,49.1849,49.2286,8200.0
2008-04-03 11:20:00,67.58,67.58,67.52,67.53,3000.0,49.2359,49.2359,49.1921,49.1994,3000.0
2008-04-03 11:25:00,67.48,67.5,67.48,67.48,1200.0,49.163,49.1776,49.163,49.163,1200.0
2008-04-03 11:30:00,67.54,67.55,67.54,67.55,1200.0,49.2067,49.214,49.2067,49.214,1200.0
2008-04-03 11:35:00,67.57,67.58,67.51,67.57,9000.0,49.2286,49.2359,49.1849,49.2286,9000.0
2008-04-03 11:40:00,67.57,67.58,67.57,67.58,400.0,49.2286,49.2359,49.2286,49.2359,400.0
2008-04-03 11:45:00,67.58,67.68,67.58,67.64,6600.0,49.2359,49.3087,49.2359,49.2796,6600.0
2008-04-03 11:50:00,67.63,67.67,67.63,67.67,400.0,49.2723,49.3014,49.2723,49.3014,400.0
2008-04-03 11:55:00,67.75,67.75,67.64,67.64,2400.0,49.3597,49.3597,49.2796,49.2796,2400.0
2008-04-03 12:00:00,67.7,67.7,67.67,67.69,4400.0,49.3233,49.3233,49.3014,49.316,4400.0
2008-04-03 12:05:00,67.73,67.76,67.73,67.73,5200.0,49.3451,49.367,49.3451,49.3451,5200.0
2008-04-03 12:10:00,67.67,67.69,67.67,67.69,2000.0,49.3014,49.316,49.3014,49.316,2000.0
2008-04-03 12:15:00,67.66,67.71,67.66,67.71,15000.0,49.2941,49.3306,49.2941,49.3306,15000.0
2008-04-03 12:20:00,67.69,67.69,67.66,67.66,2200.0,49.316,49.316,49.2941,49.2941,2200.0
2008-04-03 12:25:00,67.61,67.61,67.61,67.61,4600.0,49.2577,49.2577,49.2577,49.2577,4600.0
2008-04-03 12:30:00,67.59,67.67,67.59,67.67,3200.0,49.2431,49.3014,49.2431,49.3014,3200.0
2008-04-03 12:35:00,67.72,67.72,67.72,67.72,200.0,49.3379,49.3379,49.3379,49.3379,200.0
2008-04-03 12:40:00,67.86,67.9,67.86,67.9,16600.0,49.4399,49.469,49.4399,49.469,16600.0
2008-04-03 12:45:00,67.9,68.0,67.9,67.98,6400.0,49.469,49.5419,49.469,49.5273,6400.0
2008-04-03 12:50:00,67.91,67.95,67.91,67.92,800.0,49.4763,49.5054,49.4763,49.4836,800.0
2008-04-03 12:55:00,67.94,67.94,67.89,67.91,6600.0,49.4981,49.4981,49.4617,49.4763,6600.0
2008-04-03 13:00:00,67.9,67.92,67.89,67.92,8600.0,49.469,49.4836,49.4617,49.4836,8600.0
2008-04-03 13:05:00,67.92,67.92,67.92,67.92,2000.0,49.4836,49.4836,49.4836,49.4836,2000.0
2008-04-03 13:10:00,67.95,68.04,67.94,68.03,9800.0,49.5054,49.571,49.4981,49.5637,9800.0
2008-04-03 13:15:00,68.07,68.09,68.02,68.09,7600.0,49.5929,49.6074,49.5564,49.6074,7600.0
2008-04-03 13:20:00,68.07,68.07,68.02,68.02,13800.0,49.5929,49.5929,49.5564,49.5564,13800.0
2008-04-03 13:25:00,68.08,68.1,68.04,68.04,2000.0,49.6001,49.6147,49.571,49.571,2000.0
2008-04-03 13:30:00,68.06,68.06,67.94,67.98,2800.0,49.5856,49.5856,49.4981,49.5273,2800.0
2008-04-03 13:35:00,68.01,68.01,67.96,67.96,19800.0,49.5491,49.5491,49.5127,49.5127,19800.0
2008-04-03 13:40:00,67.89,67.92,67.87,67.89,6400.0,49.4617,49.4836,49.4471,49.4617,6400.0
2008-04-03 13:45:00,67.9,67.92,67.89,67.9,15800.0,49.469,49.4836,49.4617,49.469,15800.0
2008-04-03 13:50:00,67.93,67.94,67.89,67.92,3800.0,49.4909,49.4981,49.4617,49.4836,3800.0
2008-04-03 13:55:00,67.92,67.95,67.82,67.82,11800.0,49.4836,49.5054,49.4107,49.4107,11800.0
2008-04-03 14:00:00,67.83,67.92,67.83,67.92,9400.0,49.418,49.4836,49.418,49.4836,9400.0
2008-04-03 14:05:00,67.94,67.94,67.88,67.9,13800.0,49.4981,49.4981,49.4544,49.469,13800.0
2008-04-03 14:10:00,67.9,67.91,67.89,67.9,1600.0,49.469,49.4763,49.4617,49.469,1600.0
2008-04-03 14:15:00,67.95,67.95,67.79,67.82,10400.0,49.5054,49.5054,49.3889,49.4107,10400.0
2008-04-03 14:20:00,67.8,67.85,67.8,67.82,1800.0,49.3961,49.4326,49.3961,49.4107,1800.0
2008-04-03 14:25:00,67.83,67.86,67.82,67.85,9800.0,49.418,49.4399,49.4107,49.4326,9800.0
2008-04-03 14:30:00,67.88,67.94,67.86,67.86,8000.0,49.4544,49.4981,49.4399,49.4399,8000.0
2008-04-03 14:35:00,67.85,67.86,67.76,67.76,1600.0,49.4326,49.4399,49.367,49.367,1600.0
2008-04-03 14:40:00,67.8,67.86,67.8,67.81,5600.0,49.3961,49.4399,49.3961,49.4034,5600.0
2008-04-03 14:45:00,67.85,67.85,67.77,67.85,6400.0,49.4326,49.4326,49.3743,49.4326,6400.0
2008-04-03 14:50:00,67.87,67.89,67.86,67.88,14000.0,49.4471,49.4617,49.4399,49.4544,14000.0
2008-04-03 14:55:00,67.87,68.01,67.87,68.01,8200.0,49.4471,49.5491,49.4471,49.5491,8200.0
2008-04-03 15:00:00,68.0,68.01,67.96,67.96,3000.0,49.5419,49.5491,49.5127,49.5127,3000.0
2008-04-03 15:05:00,67.99,67.99,67.91,67.92,3200.0,49.5346,49.5346,49.4763,49.4836,3200.0
2008-04-03 15:10:00,67.96,67.96,67.91,67.95,15600.0,49.5127,49.5127,49.4763,49.5054,15600.0
2008-04-03 15:15:00,67.93,67.93,67.81,67.82,13800.0,49.4909,49.4909,49.4034,49.4107,13800.0
2008-04-03 15:20:00,67.77,67.84,67.77,67.82,10800.0,49.3743,49.4253,49.3743,49.4107,10800.0
2008-04-03 15:25:00,67.83,67.86,67.8,67.82,4600.0,49.418,49.4399,49.3961,49.4107,4600.0
2008-04-03 15:30:00,67.79,67.8,67.73,67.74,13800.0,49.3889,49.3961,49.3451,49.3524,13800.0
2008-04-03 15:35:00,67.76,67.83,67.76,67.81,9200.0,49.367,49.418,49.367,49.4034,9200.0
2008-04-03 15:40:00,67.83,67.86,67.75,67.75,17200.0,49.418,49.4399,49.3597,49.3597,17200.0
2008-04-03 15:45:00,67.71,67.74,67.66,67.67,12800.0,49.3306,49.3524,49.2941,49.3014,12800.0
2008-04-03 15:50:00,67.67,67.76,67.61,67.76,10000.0,49.3014,49.367,49.2577,49.367,10000.0
2008-04-03 15:55:00,67.8,67.82,67.8,67.8,6800.0,49.3961,49.4107,49.3961,49.3961,6800.0
2008-04-03 16:00:00,67.81,67.82,67.81,67.82,10200.0,49.4034,49.4107,49.4034,49.4107,10200.0
2008-04-03 16:05:00,67.83,67.84,67.83,67.84,600.0,49.418,49.4253,49.418,49.4253,600.0
2008-04-03 16:10:00,67.86,67.86,67.86,67.86,10000.0,49.4399,49.4399,49.4399,49.4399,10000.0
2008-04-04 09:30:00,67.95,67.95,67.75,67.75,56000.0,49.5054,49.5054,49.3597,49.3597,56000.0
2008-04-04 09:35:00,67.77,67.85,67.67,67.75,27800.0,49.3743,49.4326,49.3014,49.3597,27800.0
2008-04-04 09:40:00,67.67,67.86,67.65,67.86,12000.0,49.3014,49.4399,49.2869,49.4399,12000.0
2008-04-04 09:45:00,67.86,67.86,67.77,67.77,3200.0,49.4399,49.4399,49.3743,49.3743,3200.0
2008-04-04 09:50:00,67.66,67.83,67.66,67.82,30200.0,49.2941,49.418,49.2941,49.4107,30200.0
2008-04-04 09:55:00,67.88,67.89,67.82,67.82,14000.0,49.4544,49.4617,49.4107,49.4107,14000.0
2008-04-04 10:00:00,67.81,67.86,67.78,67.86,13600.0,49.4034,49.4399,49.3816,49.4399,13600.0
2008-04-04 10:05:00,67.86,67.86,67.64,67.66,26800.0,49.4399,49.4399,49.2796,49.2941,26800.0
2008-04-04 10:10:00,67.67,67.72,67.64,67.69,7000.0,49.3014,49.3379,49.2796,49.316,7000.0
2008-04-04 10:15:00,67.61,67.63,67.54,67.58,15400.0,49.2577,49.2723,49.2067,49.2359,15400.0
2008-04-04 10:20:00,67.61,67.63,67.56,67.63,2400.0,49.2577,49.2723,49.2213,49.2723,2400.0
2008-04-04 10:25:00,67.61,67.67,67.56,67.67,4400.0,49.2577,49.3014,49.2213,49.3014,4400.0
2008-04-04 10:30:00,67.67,67.67,67.57,67.58,6800.0,49.3014,49.3014,49.2286,49.2359,6800.0
2008-04-04 10:35:00,67.56,67.56,67.5,67.54,4000.0,49.2213,49.2213,49.1776,49.2067,4000.0
2008-04-04 10:40:00,67.56,67.67,67.56,67.66,12800.0,49.2213,49.3014,49.2213,49.2941,12800.0
2008-04-04 10:45:00,67.68,67.73,67.65,67.69,9400.0,49.3087,49.3451,49.2869,49.316,9400.0
2008-04-04 10:50:00,67.75,67.79,67.7,67.79,14200.0,49.3597,49.3889,49.3233,49.3889,14200.0
2008-04-04 10:55:00,67.79,67.79,67.74,67.76,6600.0,49.3889,49.3889,49.3524,49.367,6600.0
2008-04-04 11:00:00,67.78,67.91,67.78,67.91,8000.0,49.3816,49.4763,49.3816,49.4763,8000.0
2008-04-04 11:05:00,67.87,67.94,67.83,67.94,4200.0,49.4471,49.4981,49.418,49.4981,4200.0
2008-04-04 11:10:00,67.91,67.91,67.89,67.89,4600.0,49.4763,49.4763,49.4617,49.4617,4600.0
2008-04-04 11:15:00,67.96,67.96,67.89,67.9,1200.0,49.5127,49.5127,49.4617,49.469,1200.0
2008-04-04 11:20:00,67.9,67.9,67.83,67.88,12200.0,49.469,49.469,49.418,49.4544,12200.0
2008-04-04 11:25:00,67.99,68.02,67.99,68.01,16600.0,49.5346,49.5564,49.5346,49.5491,16600.0
2008-04-04 11:30:00,67.99,68.01,67.98,67.98,2000.0,49.5346,49.5491,49.5273,49.5273,2000.0
2008-04-04 11:35:00,68.03,68.05,68.0,68.05,2200.0,49.5637,49.5783,49.5419,49.5783,2200.0
2008-04-04 11:40:00,67.98,67.98,67.91,67.92,12800.0,49.5273,49.5273,49.4763,49.4836,12800.0
2008-04-04 11:45:00,67.91,67.92,67.87,67.89,5200.0,49.4763,49.4836,49.4471,49.4617,5200.0
2008-04-04 11:50:00,67.89,67.91,67.88,67.91,6000.0,49.4617,49.4763,49.4544,49.4763,6000.0
2008-04-04 11:55:00,67.89,67.89,67.89,67.89,200.0,49.4617,49.4617,49.4617,49.4617,200.0
2008-04-04 12:00:00,67.84,67.91,67.84,67.91,800.0,49.4253,49.4763,49.4253,49.4763,800.0
2008-04-04 12:05:00,67.91,67.97,67.9,67.97,3200.0,49.4763,49.52,49.469,49.52,3200.0
2008-04-04 12:10:00,68.06,68.14,68.06,68.12,8600.0,49.5856,49.6439,49.5856,49.6293,8600.0
2008-04-04 12:15:00,68.16,68.21,68.16,68.19,2600.0,49.6584,49.6948,49.6584,49.6803,2600.0
2008-04-04 12:20:00,68.19,68.2,68.14,68.14,11800.0,49.6803,49.6876,49.6439,49.6439,11800.0
2008-04-04 12:25:00,68.14,68.14,68.14,68.14,1000.0,49.6439,49.6439,49.6439,49.6439,1000.0
2008-04-04 12:30:00,68.17,68.17,68.16,68.16,2000.0,49.6657,49.6657,49.6584,49.6584,2000.0
2008-04-04 12:35:00,68.2,68.25,68.2,68.24,3400.0,49.6876,49.724,49.6876,49.7167,3400.0
2008-04-04 12:40:00,68.19,68.25,68.19,68.25,4400.0,49.6803,49.724,49.6803,49.724,4400.0
2008-04-04 12:45:00,68.26,68.27,68.17,68.17,11400.0,49.7313,49.7386,49.6657,49.6657,11400.0
2008-04-04 12:50:00,68.19,68.19,68.19,68.19,400.0,49.6803,49.6803,49.6803,49.6803,400.0
2008-04-04 12:55:00,68.26,68.33,68.26,68.33,9400.0,49.7313,49.7823,49.7313,49.7823,9400.0
2008-04-04 13:00:00,68.32,68.33,68.3,68.3,2800.0,49.775,49.7823,49.7604,49.7604,2800.0
2008-04-04 13:05:00,68.32,68.32,68.26,68.26,29000.0,49.775,49.775,49.7313,49.7313,29000.0
2008-04-04 13:10:00,68.3,68.3,68.25,68.27,9600.0,49.7604,49.7604,49.724,49.7386,9600.0
2008-04-04 13:15:00,68.25,68.27,68.25,68.27,8200.0,49.724,49.7386,49.724,49.7386,8200.0
2008-04-04 13:20:00,68.32,68.35,68.29,68.35,6600.0,49.775,49.7968,49.7531,49.7968,6600.0
2008-04-04 13:25:00,68.39,68.43,68.39,68.43,3400.0,49.826,49.8551,49.826,49.8551,3400.0
2008-04-04 13:30:00,68.42,68.42,68.39,68.39,1400.0,49.8478,49.8478,49.826,49.826,1400.0
2008-04-04 13:35:00,68.41,68.41,68.35,68.37,12600.0,49.8406,49.8406,49.7968,49.8114,12600.0
2008-04-04 13:40:00,68.38,68.38,68.31,68.33,13200.0,49.8187,49.8187,49.7677,49.7823,13200.0
2008-04-04 13:45:00,68.33,68.38,68.33,68.36,10400.0,49.7823,49.8187,49.7823,49.8041,10400.0
2008-04-04 13:50:00,68.33,68.33,68.24,68.26,7200.0,49.7823,49.7823,49.7167,49.7313,7200.0
2008-04-04 13:55:00,68.25,68.28,68.24,68.28,1800.0,49.724,49.7458,49.7167,49.7458,1800.0
2008-04-04 14:00:00,68.29,68.31,68.29,68.31,1400.0,49.7531,49.7677,49.7531,49.7677,1400.0
2008-04-04 14:05:00,68.26,68.26,68.16,68.19,11400.0,49.7313,49.7313,49.6584,49.6803,11400.0
2008-04-04 14:10:00,68.19,68.19,68.13,68.13,3600.0,49.6803,49.6803,49.6366,49.6366,3600.0
2008-04-04 14:15:00,68.14,68.17,68.09,68.11,5800.0,49.6439,49.6657,49.6074,49.622,5800.0
2008-04-04 14:20:00,68.11,68.16,68.11,68.16,2600.0,49.622,49.6584,49.622,49.6584,2600.0
2008-04-04 14:25:00,68.14,68.14,68.04,68.07,6600.0,49.6439,49.6439,49.571,49.5929,6600.0
2008-04-04 14:30:00,68.07,68.08,68.05,68.08,2600.0,49.5929,49.6001,49.5783,49.6001,2600.0
2008-04-04 14:35:00,68.13,68.21,68.1,68.21,5600.0,49.6366,49.6948,49.6147,49.6948,5600.0
2008-04-04 14:40:00,68.17,68.23,68.17,68.21,3400.0,49.6657,49.7094,49.6657,49.6948,3400.0
2008-04-04 14:45:00,68.24,68.24,68.2,68.2,3400.0,49.7167,49.7167,49.6876,49.6876,3400.0
2008-04-04 14:50:00,68.24,68.29,68.21,68.21,16800.0,49.7167,49.7531,49.6948,49.6948,16800.0
2008-04-04 14:55:00,68.25,68.25,68.14,68.14,2400.0,49.724,49.724,49.6439,49.6439,2400.0
2008-04-04 15:00:00,68.17,68.21,68.08,68.11,8200.0,49.6657,49.6948,49.6001,49.622,8200.0
2008-04-04 15:05:00,68.12,68.14,68.09,68.11,7400.0,49.6293,49.6439,49.6074,49.622,7400.0
2008-04-04 15:10:00,68.1,68.1,67.94,67.96,19000.0,49.6147,49.6147,49.4981,49.5127,19000.0
2008-04-04 15:15:00,67.96,68.02,67.96,68.0,7200.0,49.5127,49.5564,49.5127,49.5419,7200.0
2008-04-04 15:20:00,67.99,68.0,67.95,67.98,3800.0,49.5346,49.5419,49.5054,49.5273,3800.0
2008-04-04 15:25:00,67.95,67.97,67.86,67.92,5400.0,49.5054,49.52,49.4399,49.4836,5400.0
2008-04-04 15:30:00,67.94,67.97,67.92,67.92,1600.0,49.4981,49.52,49.4836,49.4836,1600.0
2008-04-04 15:35:00,67.94,67.94,67.8,67.81,10000.0,49.4981,49.4981,49.3961,49.4034,10000.0
2008-04-04 15:40:00,67.82,67.86,67.78,67.83,3400.0,49.4107,49.4399,49.3816,49.418,3400.0
2008-04-04 15:45:00,67.82,67.83,67.74,67.81,9400.0,49.4107,49.418,49.3524,49.4034,9400.0
2008-04-04 15:50:00,67.82,67.9,67.82,67.88,6000.0,49.4107,49.469,49.4107,49.4544,6000.0
2008-04-04 15:55:00,67.87,67.9,67.87,67.89,12400.0,49.4471,49.469,49.4471,49.4617,12400.0
2008-04-04 16:00:00,67.9,67.9,67.9,67.9,600.0,49.469,49.469,49.469,49.469,600.0
2008-04-04 16:05:00,67.9,67.9,67.9,67.9,0.0,49.469,49.469,49.469,49.469,0.0
2008-04-04 16:10:00,67.89,67.89,67.89,67.89,400.0,49.4617,49.4617,49.4617,49.4617,400.0
2008-04-07 09:30:00,68.44,68.49,68.34,68.34,57200.0,49.8624,49.8988,49.7896,49.7896,57200.0
2008-04-07 09:35:00,68.32,68.32,68.26,68.3,16200.0,49.775,49.775,49.7313,49.7604,16200.0
2008-04-07 09:40:00,68.3,68.32,68.25,68.28,13400.0,49.7604,49.775,49.724,49.7458,13400.0
2008-04-07 09:45:00,68.2,68.25,68.2,68.25,3000.0,49.6876,49.724,49.6876,49.724,3000.0
2008-04-07 09:50:00,68.25,68.33,68.25,68.33,15400.0,49.724,49.7823,49.724,49.7823,15400.0
2008-04-07 09:55:00,68.32,68.39,68.32,68.39,11000.0,49.775,49.826,49.775,49.826,11000.0
2008-04-07 10:00:00,68.38,68.38,68.29,68.35,10600.0,49.8187,49.8187,49.7531,49.7968,10600.0
2008-04-07 10:05:00,68.3,68.3,68.24,68.24,5000.0,49.7604,49.7604,49.7167,49.7167,5000.0
2008-04-07 10:10:00,68.25,68.31,68.2,68.3,6600.0,49.724,49.7677,49.6876,49.7604,6600.0
2008-04-07 10:15:00,68.28,68.28,68.25,68.25,600.0,49.7458,49.7458,49.724,49.724,600.0
2008-04-07 10:20:00,68.24,68.26,68.24,68.26,5000.0,49.7167,49.7313,49.7167,49.7313,5000.0
2008-04-07 10:25:00,68.25,68.25,68.14,68.15,10800.0,49.724,49.724,49.6439,49.6511,10800.0
2008-04-07 10:30:00,68.14,68.14,68.11,68.13,6200.0,49.6439,49.6439,49.622,49.6366,6200.0
2008-04-07 10:35:00,68.11,68.21,68.11,68.17,1600.0,49.622,49.6948,49.622,49.6657,1600.0
2008-04-07 10:40:00,68.19,68.22,68.18,68.18,12000.0,49.6803,49.7021,49.673,49.673,12000.0
2008-04-07 10:45:00,68.21,68.24,68.17,68.2,6400.0,49.6948,49.7167,49.6657,49.6876,6400.0
2008-04-07 10:50:00,68.17,68.21,68.15,68.17,2400.0,49.6657,49.6948,49.6511,49.6657,2400.0
2008-04-07 10:55:00,68.19,68.26,68.19,68.26,5200.0,49.6803,49.7313,49.6803,49.7313,5200.0
2008-04-07 11:00:00,68.26,68.31,68.26,68.27,7600.0,49.7313,49.7677,49.7313,49.7386,7600.0
2008-04-07 11:05:00,68.27,68.27,68.2,68.22,3800.0,49.7386,49.7386,49.6876,49.7021,3800.0
2008-04-07 11:10:00,68.23,68.23,68.23,68.23,200.0,49.7094,49.7094,49.7094,49.7094,200.0
2008-04-07 11:15:00,68.19,68.23,68.18,68.23,2400.0,49.6803,49.7094,49.673,49.7094,2400.0
2008-04-07 11:20:00,68.32,68.36,68.3,68.33,9600.0,49.775,49.8041,49.7604,49.7823,9600.0
2008-04-07 11:25:00,68.34,68.36,68.34,68.34,1600.0,49.7896,49.8041,49.7896,49.7896,1600.0
2008-04-07 11:30:00,68.34,68.45,68.34,68.41,4800.0,49.7896,49.8697,49.7896,49.8406,4800.0
2008-04-07 11:35:00,68.39,68.42,68.38,68.42,11600.0,49.826,49.8478,49.8187,49.8478,11600.0
2008-04-07 11:40:00,68.46,68.5,68.46,68.5,11000.0,49.877,49.9061,49.877,49.9061,11000.0
2008-04-07 11:45:00,68.5,68.52,68.46,68.47,13400.0,49.9061,49.9207,49.877,49.8843,13400.0
2008-04-07 11:50:00,68.5,68.5,68.46,68.46,3200.0,49.9061,49.9061,49.877,49.877,3200.0
2008-04-07 11:55:00,68.44,68.47,68.42,68.47,7200.0,49.8624,49.8843,49.8478,49.8843,7200.0
2008-04-07 12:00:00,68.48,68.49,68.43,68.43,8600.0,49.8916,49.8988,49.8551,49.8551,8600.0
2008-04-07 12:05:00,68.42,68.48,68.42,68.47,9800.0,49.8478,49.8916,49.8478,49.8843,9800.0
2008-04-07 12:10:00,68.47,68.48,68.46,68.48,4200.0,49.8843,49.8916,49.877,49.8916,4200.0
2008-04-07 12:15:00,68.49,68.49,68.44,68.46,2200.0,49.8988,49.8988,49.8624,49.877,2200.0
2008-04-07 12:20:00,68.46,68.46,68.44,68.45,1600.0,49.877,49.877,49.8624,49.8697,1600.0
2008-04-07 12:25:00,68.45,68.49,68.43,68.49,5200.0,49.8697,49.8988,49.8551,49.8988,5200.0
2008-04-07 12:30:00,68.5,68.5,68.46,68.46,1200.0,49.9061,49.9061,49.877,49.877,1200.0
2008-04-07 12:35:00,68.49,68.58,68.49,68.56,4400.0,49.8988,49.9644,49.8988,49.9498,4400.0
2008-04-07 12:40:00,68.61,68.69,68.61,68.63,15600.0,49.9863,50.0446,49.9863,50.0008,15600.0
2008-04-07 12:45:00,68.64,68.66,68.62,68.62,2400.0,50.0081,50.0227,49.9936,49.9936,2400.0
2008-04-07 12:50:00,68.61,68.61,68.61,68.61,1000.0,49.9863,49.9863,49.9863,49.9863,1000.0
2008-04-07 12:55:00,68.61,68.61,68.58,68.6,4400.0,49.9863,49.9863,49.9644,49.979,4400.0
2008-04-07 13:00:00,68.61,68.61,68.61,68.61,800.0,49.9863,49.9863,49.9863,49.9863,800.0
2008-04-07 13:05:00,68.57,68.57,68.51,68.51,9600.0,49.9571,49.9571,49.9134,49.9134,9600.0
2008-04-07 13:10:00,68.55,68.55,68.48,68.48,12800.0,49.9426,49.9426,49.8916,49.8916,12800.0
2008-04-07 13:15:00,68.51,68.51,68.45,68.49,12200.0,49.9134,49.9134,49.8697,49.8988,12200.0
2008-04-07 13:20:00,68.48,68.51,68.47,68.51,5000.0,49.8916,49.9134,49.8843,49.9134,5000.0
2008-04-07 13:25:00,68.5,68.5,68.49,68.5,3400.0,49.9061,49.9061,49.8988,49.9061,3400.0
2008-04-07 13:30:00,68.51,68.51,68.49,68.5,2800.0,49.9134,49.9134,49.8988,49.9061,2800.0
2008-04-07 13:35:00,68.51,68.54,68.45,68.48,14400.0,49.9134,49.9353,49.8697,49.8916,14400.0
2008-04-07 13:40:00,68.49,68.49,68.38,68.38,4400.0,49.8988,49.8988,49.8187,49.8187,4400.0
2008-04-07 13:45:00,68.39,68.42,68.39,68.41,12600.0,49.826,49.8478,49.826,49.8406,12600.0
2008-04-07 13:50:00,68.42,68.42,68.33,68.33,15600.0,49.8478,49.8478,49.7823,49.7823,15600.0
2008-04-07 13:55:00,68.35,68.41,68.35,68.41,5400.0,49.7968,49.8406,49.7968,49.8406,5400.0
2008-04-07 14:00:00,68.4,68.42,68.32,68.32,4600.0,49.8333,49.8478,49.775,49.775,4600.0
2008-04-07 14:05:00,68.31,68.33,68.31,68.32,10600.0,49.7677,49.7823,49.7677,49.775,10600.0
2008-04-07 14:10:00,68.31,68.33,68.28,68.31,9000.0,49.7677,49.7823,49.7458,49.7677,9000.0
2008-04-07 14:15:00,68.32,68.33,68.29,68.29,7400.0,49.775,49.7823,49.7531,49.7531,7400.0
2008-04-07 14:20:00,68.29,68.31,68.17,68.22,10200.0,49.7531,49.7677,49.6657,49.7021,10200.0
2008-04-07 14:25:00,68.2,68.24,68.13,68.13,14400.0,49.6876,49.7167,49.6366,49.6366,14400.0
2008-04-07 14:30:00,68.15,68.16,68.07,68.09,6400.0,49.6511,49.6584,49.5929,49.6074,6400.0
2008-04-07 14:35:00,68.07,68.09,68.0,68.06,5600.0,49.5929,49.6074,49.5419,49.5856,5600.0
2008-04-07 14:40:00,68.12,68.13,68.07,68.1,12600.0,49.6293,49.6366,49.5929,49.6147,12600.0
2008-04-07 14:45:00,68.1,68.11,68.06,68.06,23200.0,49.6147,49.622,49.5856,49.5856,23200.0
2008-04-07 14:50:00,68.06,68.16,68.06,68.16,9400.0,49.5856,49.6584,49.5856,49.6584,9400.0
2008-04-07 14:55:00,68.13,68.13,68.03,68.03,13800.0,49.6366,49.6366,49.5637,49.5637,13800.0
2008-04-07 15:00:00,68.03,68.03,67.92,68.0,7200.0,49.5637,49.5637,49.4836,49.5419,7200.0
2008-04-07 15:05:00,68.0,68.0,67.86,67.88,15400.0,49.5419,49.5419,49.4399,49.4544,15400.0
2008-04-07 15:10:00,67.86,67.93,67.82,67.93,23800.0,49.4399,49.4909,49.4107,49.4909,23800.0
2008-04-07 15:15:00,67.93,67.98,67.92,67.97,4800.0,49.4909,49.5273,49.4836,49.52,4800.0
2008-04-07 15:20:00,67.98,68.04,67.94,68.04,10400.0,49.5273,49.571,49.4981,49.571,10400.0
2008-04-07 15:25:00,68.04,68.05,68.02,68.05,4000.0,49.571,49.5783,49.5564,49.5783,4000.0
2008-04-07 15:30:00,68.02,68.02,67.82,67.82,22200.0,49.5564,49.5564,49.4107,49.4107,22200.0
2008-04-07 15:35:00,67.82,67.94,67.81,67.92,16800.0,49.4107,49.4981,49.4034,49.4836,16800.0
2008-04-07 15:40:00,67.96,67.97,67.89,67.93,23800.0,49.5127,49.52,49.4617,49.4909,23800.0
2008-04-07 15:45:00,68.0,68.0,67.94,67.97,19000.0,49.5419,49.5419,49.4981,49.52,19000.0
2008-04-07 15:50:00,67.99,67.99,67.95,67.97,5800.0,49.5346,49.5346,49.5054,49.52,5800.0
2008-04-07 15:55:00,67.96,68.01,67.96,67.97,6800.0,49.5127,49.5491,49.5127,49.52,6800.0
2008-04-07 16:00:00,68.0,68.0,67.97,67.99,4400.0,49.5419,49.5419,49.52,49.5346,4400.0
2008-04-07 16:05:00,67.98,67.98,67.98,67.98,600.0,49.5273,49.5273,49.5273,49.5273,600.0
2008-04-07 16:10:00,67.9,67.9,67.86,67.86,4800.0,49.469,49.469,49.4399,49.4399,4800.0
2008-04-08 09:30:00,67.56,67.61,67.5,67.54,25000.0,49.2213,49.2577,49.1776,49.2067,25000.0
2008-04-08 09:35:00,67.51,67.51,67.47,67.47,6000.0,49.1849,49.1849,49.1557,49.1557,6000.0
2008-04-08 09:40:00,67.54,67.61,67.54,67.61,3000.0,49.2067,49.2577,49.2067,49.2577,3000.0
2008-04-08 09:45:00,67.6,67.63,67.58,67.58,11800.0,49.2504,49.2723,49.2359,49.2359,11800.0
2008-04-08 09:50:00,67.63,67.7,67.61,67.67,12600.0,49.2723,49.3233,49.2577,49.3014,12600.0
2008-04-08 09:55:00,67.69,67.69,67.67,67.68,7600.0,49.316,49.316,49.3014,49.3087,7600.0
2008-04-08 10:00:00,67.69,67.77,67.64,67.67,23000.0,49.316,49.3743,49.2796,49.3014,23000.0
2008-04-08 10:05:00,67.62,67.64,67.61,67.64,10000.0,49.265,49.2796,49.2577,49.2796,10000.0
2008-04-08 10:10:00,67.66,67.74,67.66,67.73,6200.0,49.2941,49.3524,49.2941,49.3451,6200.0
2008-04-08 10:15:00,67.71,67.73,67.69,67.73,1800.0,49.3306,49.3451,49.316,49.3451,1800.0
2008-04-08 10:20:00,67.74,67.81,67.73,67.77,7600.0,49.3524,49.4034,49.3451,49.3743,7600.0
2008-04-08 10:25:00,67.73,67.78,67.72,67.72,800.0,49.3451,49.3816,49.3379,49.3379,800.0
2008-04-08 10:30:00,67.69,67.77,67.69,67.77,20200.0,49.316,49.3743,49.316,49.3743,20200.0
2008-04-08 10:35:00,67.73,67.8,67.71,67.8,29200.0,49.3451,49.3961,49.3306,49.3961,29200.0
2008-04-08 10:40:00,67.82,67.86,67.82,67.84,3400.0,49.4107,49.4399,49.4107,49.4253,3400.0
2008-04-08 10:45:00,67.86,67.87,67.86,67.87,2800.0,49.4399,49.4471,49.4399,49.4471,2800.0
2008-04-08 10:50:00,67.88,67.89,67.83,67.86,9400.0,49.4544,49.4617,49.418,49.4399,9400.0
2008-04-08 10:55:00,67.81,67.81,67.81,67.81,1200.0,49.4034,49.4034,49.4034,49.4034,1200.0
2008-04-08 11:00:00,67.79,67.79,67.79,67.79,400.0,49.3889,49.3889,49.3889,49.3889,400.0
2008-04-08 11:05:00,67.82,67.82,67.82,67.82,800.0,49.4107,49.4107,49.4107,49.4107,800.0
2008-04-08 11:10:00,67.83,67.83,67.73,67.73,3200.0,49.418,49.418,49.3451,49.3451,3200.0
2008-04-08 11:15:00,67.73,67.75,67.73,67.75,6200.0,49.3451,49.3597,49.3451,49.3597,6200.0
2008-04-08 11:20:00,67.77,67.83,67.77,67.83,2600.0,49.3743,49.418,49.3743,49.418,2600.0
2008-04-08 11:25:00,67.78,67.81,67.78,67.81,7000.0,49.3816,49.4034,49.3816,49.4034,7000.0
2008-04-08 11:30:00,67.82,67.89,67.82,67.89,30400.0,49.4107,49.4617,49.4107,49.4617,30400.0
2008-04-08 11:35:00,67.89,67.89,67.82,67.85,3800.0,49.4617,49.4617,49.4107,49.4326,3800.0
2008-04-08 11:40:00,67.81,67.81,67.77,67.77,3000.0,49.4034,49.4034,49.3743,49.3743,3000.0
2008-04-08 11:45:00,67.79,67.8,67.76,67.77,800.0,49.3889,49.3961,49.367,49.3743,800.0
2008-04-08 11:50:00,67.73,67.73,67.69,67.7,2200.0,49.3451,49.3451,49.316,49.3233,2200.0
2008-04-08 11:55:00,67.75,67.77,67.74,67.74,2600.0,49.3597,49.3743,49.3524,49.3524,2600.0
2008-04-08 12:00:00,67.78,67.78,67.71,67.75,600.0,49.3816,49.3816,49.3306,49.3597,600.0
2008-04-08 12:05:00,67.75,67.78,67.74,67.77,6000.0,49.3597,49.3816,49.3524,49.3743,6000.0
2008-04-08 12:10:00,67.77,67.77,67.69,67.69,5400.0,49.3743,49.3743,49.316,49.316,5400.0
2008-04-08 12:15:00,67.69,67.73,67.69,67.73,5200.0,49.316,49.3451,49.316,49.3451,5200.0
2008-04-08 12:20:00,67.77,67.81,67.77,67.81,6200.0,49.3743,49.4034,49.3743,49.4034,6200.0
2008-04-08 12:25:00,67.81,67.81,67.81,67.81,0.0,49.4034,49.4034,49.4034,49.4034,0.0
2008-04-08 12:30:00,67.74,67.77,67.74,67.77,800.0,49.3524,49.3743,49.3524,49.3743,800.0
2008-04-08 12:35:00,67.75,67.75,67.73,67.73,800.0,49.3597,49.3597,49.3451,49.3451,800.0
2008-04-08 12:40:00,67.77,67.77,67.74,67.74,1200.0,49.3743,49.3743,49.3524,49.3524,1200.0
2008-04-08 12:45:00,67.75,67.8,67.75,67.8,1000.0,49.3597,49.3961,49.3597,49.3961,1000.0
2008-04-08 12:50:00,67.8,67.8,67.79,67.79,800.0,49.3961,49.3961,49.3889,49.3889,800.0
2008-04-08 12:55:00,67.79,67.79,67.75,67.75,1800.0,49.3889,49.3889,49.3597,49.3597,1800.0
2008-04-08 13:00:00,67.76,67.76,67.76,67.76,200.0,49.367,49.367,49.367,49.367,200.0
2008-04-08 13:05:00,67.69,67.71,67.69,67.71,4400.0,49.316,49.3306,49.316,49.3306,4400.0
2008-04-08 13:10:00,67.73,67.77,67.72,67.75,1400.0,49.3451,49.3743,49.3379,49.3597,1400.0
2008-04-08 13:15:00,67.72,67.74,67.71,67.72,5400.0,49.3379,49.3524,49.3306,49.3379,5400.0
2008-04-08 13:20:00,67.72,67.72,67.72,67.72,2000.0,49.3379,49.3379,49.3379,49.3379,2000.0
2008-04-08 13:25:00,67.72,67.72,67.64,67.64,6600.0,49.3379,49.3379,49.2796,49.2796,6600.0
2008-04-08 13:30:00,67.62,67.63,67.62,67.63,10200.0,49.265,49.2723,49.265,49.2723,10200.0
2008-04-08 13:35:00,67.65,67.65,67.65,67.65,3600.0,49.2869,49.2869,49.2869,49.2869,3600.0
2008-04-08 13:40:00,67.69,67.69,67.63,67.63,400.0,49.316,49.316,49.2723,49.2723,400.0
2008-04-08 13:45:00,67.65,67.67,67.64,67.65,22200.0,49.2869,49.3014,49.2796,49.2869,22200.0
2008-04-08 13:50:00,67.7,67.7,67.7,67.7,200.0,49.3233,49.3233,49.3233,49.3233,200.0
2008-04-08 13:55:00,67.72,67.72,67.7,67.71,2400.0,49.3379,49.3379,49.3233,49.3306,2400.0
2008-04-08 14:00:00,67.6,67.68,67.6,67.66,8400.0,49.2504,49.3087,49.2504,49.2941,8400.0
2008-04-08 14:05:00,67.61,67.64,67.5,67.5,10600.0,49.2577,49.2796,49.1776,49.1776,10600.0
2008-04-08 14:10:00,67.52,67.57,67.52,67.55,4800.0,49.1921,49.2286,49.1921,49.214,4800.0
2008-04-08 14:15:00,67.52,67.56,67.5,67.52,3000.0,49.1921,49.2213,49.1776,49.1921,3000.0
2008-04-08 14:20:00,67.53,67.54,67.46,67.46,5800.0,49.1994,49.2067,49.1484,49.1484,5800.0
2008-04-08 14:25:00,67.48,67.55,67.46,67.53,9000.0,49.163,49.214,49.1484,49.1994,9000.0
2008-04-08 14:30:00,67.55,67.57,67.54,67.57,2600.0,49.214,49.2286,49.2067,49.2286,2600.0
2008-04-08 14:35:00,67.52,67.61,67.52,67.6,8400.0,49.1921,49.2577,49.1921,49.2504,8400.0
2008-04-08 14:40:00,67.61,67.61,67.57,67.57,800.0,49.2577,49.2577,49.2286,49.2286,800.0
2008-04-08 14:45:00,67.57,67.64,67.55,67.62,15600.0,49.2286,49.2796,49.214,49.265,15600.0
2008-04-08 14:50:00,67.68,67.77,67.68,67.74,6000.0,49.3087,49.3743,49.3087,49.3524,6000.0
2008-04-08 14:55:00,67.74,67.76,67.71,67.76,6200.0,49.3524,49.367,49.3306,49.367,6200.0
2008-04-08 15:00:00,67.75,67.75,67.64,67.64,2800.0,49.3597,49.3597,49.2796,49.2796,2800.0
2008-04-08 15:05:00,67.63,67.63,67.58,67.61,7000.0,49.2723,49.2723,49.2359,49.2577,7000.0
2008-04-08 15:10:00,67.59,67.63,67.58,67.63,3200.0,49.2431,49.2723,49.2359,49.2723,3200.0
2008-04-08 15:15:00,67.59,67.63,67.58,67.63,12400.0,49.2431,49.2723,49.2359,49.2723,12400.0
2008-04-08 15:20:00,67.63,67.64,67.54,67.54,16400.0,49.2723,49.2796,49.2067,49.2067,16400.0
2008-04-08 15:25:00,67.55,67.65,67.55,67.65,34600.0,49.214,49.2869,49.214,49.2869,34600.0
2008-04-08 15:30:00,67.65,67.79,67.65,67.74,42400.0,49.2869,49.3889,49.2869,49.3524,42400.0
2008-04-08 15:35:00,67.75,67.75,67.7,67.7,6600.0,49.3597,49.3597,49.3233,49.3233,6600.0
2008-04-08 15:40:00,67.7,67.75,67.67,67.75,17800.0,49.3233,49.3597,49.3014,49.3597,17800.0
2008-04-08 15:45:00,67.77,67.77,67.67,67.69,16400.0,49.3743,49.3743,49.3014,49.316,16400.0
2008-04-08 15:50:00,67.7,67.75,67.67,67.71,7200.0,49.3233,49.3597,49.3014,49.3306,7200.0
2008-04-08 15:55:00,67.71,67.74,67.67,67.7,7600.0,49.3306,49.3524,49.3014,49.3233,7600.0
2008-04-08 16:00:00,67.67,67.75,67.67,67.75,6200.0,49.3014,49.3597,49.3014,49.3597,6200.0
2008-04-08 16:05:00,67.8,67.8,67.8,67.8,2000.0,49.3961,49.3961,49.3961,49.3961,2000.0
2008-04-08 16:10:00,67.8,67.8,67.8,67.8,0.0,49.3961,49.3961,49.3961,49.3961,0.0
2008-04-09 09:30:00,67.84,67.84,67.77,67.82,15400.0,49.4253,49.4253,49.3743,49.4107,15400.0
2008-04-09 09:35:00,67.82,67.86,67.8,67.8,19200.0,49.4107,49.4399,49.3961,49.3961,19200.0
2008-04-09 09:40:00,67.76,67.76,67.64,67.64,9000.0,49.367,49.367,49.2796,49.2796,9000.0
2008-04-09 09:45:00,67.67,67.67,67.62,67.63,13200.0,49.3014,49.3014,49.265,49.2723,13200.0
2008-04-09 09:50:00,67.61,67.67,67.61,67.61,7200.0,49.2577,49.3014,49.2577,49.2577,7200.0
2008-04-09 09:55:00,67.55,67.56,67.52,67.56,11400.0,49.214,49.2213,49.1921,49.2213,11400.0
2008-04-09 10:00:00,67.55,67.55,67.47,67.51,22600.0,49.214,49.214,49.1557,49.1849,22600.0
2008-04-09 10:05:00,67.5,67.51,67.44,67.51,8200.0,49.1776,49.1849,49.1339,49.1849,8200.0
2008-04-09 10:10:00,67.54,67.55,67.51,67.51,5400.0,49.2067,49.214,49.1849,49.1849,5400.0
2008-04-09 10:15:00,67.49,67.57,67.49,67.55,15600.0,49.1703,49.2286,49.1703,49.214,15600.0
2008-04-09 10:20:00,67.58,67.6,67.55,67.6,14400.0,49.2359,49.2504,49.214,49.2504,14400.0
2008-04-09 10:25:00,67.56,67.56,67.5,67.52,4200.0,49.2213,49.2213,49.1776,49.1921,4200.0
2008-04-09 10:30:00,67.55,67.55,67.39,67.45,23600.0,49.214,49.214,49.0974,49.1411,23600.0
2008-04-09 10:35:00,67.46,67.46,67.45,67.46,4800.0,49.1484,49.1484,49.1411,49.1484,4800.0
2008-04-09 10:40:00,67.45,67.45,67.39,67.42,5600.0,49.1411,49.1411,49.0974,49.1193,5600.0
2008-04-09 10:45:00,67.47,67.55,67.47,67.53,3800.0,49.1557,49.214,49.1557,49.1994,3800.0
2008-04-09 10:50:00,67.55,67.55,67.44,67.51,11600.0,49.214,49.214,49.1339,49.1849,11600.0
2008-04-09 10:55:00,67.54,67.55,67.52,67.55,3800.0,49.2067,49.214,49.1921,49.214,3800.0
2008-04-09 11:00:00,67.61,67.61,67.61,67.61,400.0,49.2577,49.2577,49.2577,49.2577,400.0
2008-04-09 11:05:00,67.57,67.57,67.55,67.55,600.0,49.2286,49.2286,49.214,49.214,600.0
2008-04-09 11:10:00,67.54,67.54,67.52,67.53,5800.0,49.2067,49.2067,49.1921,49.1994,5800.0
2008-04-09 11:15:00,67.52,67.52,67.42,67.42,1400.0,49.1921,49.1921,49.1193,49.1193,1400.0
2008-04-09 11:20:00,67.44,67.46,67.32,67.35,14400.0,49.1339,49.1484,49.0464,49.0683,14400.0
2008-04-09 11:25:00,67.35,67.35,67.28,67.31,12200.0,49.0683,49.0683,49.0173,49.0391,12200.0
2008-04-09 11:30:00,67.34,67.36,67.34,67.35,8200.0,49.061,49.0756,49.061,49.0683,8200.0
2008-04-09 11:35:00,67.31,67.31,67.11,67.11,10000.0,49.0391,49.0391,48.8934,48.8934,10000.0
2008-04-09 11:40:00,67.16,67.17,67.15,67.17,3600.0,48.9299,48.9372,48.9226,48.9372,3600.0
2008-04-09 11:45:00,67.19,67.24,67.17,67.17,12600.0,48.9517,48.9881,48.9372,48.9372,12600.0
2008-04-09 11:50:00,67.17,67.17,67.11,67.12,20400.0,48.9372,48.9372,48.8934,48.9007,20400.0
2008-04-09 11:55:00,67.1,67.14,67.09,67.13,6800.0,48.8862,48.9153,48.8789,48.908,6800.0
2008-04-09 12:00:00,67.13,67.19,67.11,67.19,12200.0,48.908,48.9517,48.8934,48.9517,12200.0
2008-04-09 12:05:00,67.19,67.19,67.14,67.14,5000.0,48.9517,48.9517,48.9153,48.9153,5000.0
2008-04-09 12:10:00,67.16,67.16,67.1,67.14,8600.0,48.9299,48.9299,48.8862,48.9153,8600.0
2008-04-09 12:15:00,67.16,67.16,67.11,67.11,3200.0,48.9299,48.9299,48.8934,48.8934,3200.0
2008-04-09 12:20:00,67.14,67.14,67.06,67.12,7400.0,48.9153,48.9153,48.857,48.9007,7400.0
2008-04-09 12:25:00,67.16,67.19,67.16,67.19,3600.0,48.9299,48.9517,48.9299,48.9517,3600.0
2008-04-09 12:30:00,67.2,67.2,67.15,67.15,1600.0,48.959,48.959,48.9226,48.9226,1600.0
2008-04-09 12:35:00,67.18,67.2,67.16,67.18,6800.0,48.9444,48.959,48.9299,48.9444,6800.0
2008-04-09 12:40:00,67.17,67.17,67.14,67.14,1800.0,48.9372,48.9372,48.9153,48.9153,1800.0
2008-04-09 12:45:00,67.17,67.17,67.07,67.1,5000.0,48.9372,48.9372,48.8643,48.8862,5000.0
2008-04-09 12:50:00,67.1,67.11,67.05,67.05,1800.0,48.8862,48.8934,48.8497,48.8497,1800.0
2008-04-09 12:55:00,67.04,67.05,67.0,67.04,9200.0,48.8424,48.8497,48.8133,48.8424,9200.0
2008-04-09 13:00:00,67.08,67.1,67.03,67.03,7400.0,48.8716,48.8862,48.8352,48.8352,7400.0
2008-04-09 13:05:00,67.02,67.08,66.98,67.08,9600.0,48.8279,48.8716,48.7987,48.8716,9600.0
2008-04-09 13:10:00,67.11,67.11,67.11,67.11,1000.0,48.8934,48.8934,48.8934,48.8934,1000.0
2008-04-09 13:15:00,67.1,67.16,67.1,67.16,9200.0,48.8862,48.9299,48.8862,48.9299,9200.0
2008-04-09 13:20:00,67.13,67.13,67.08,67.08,3600.0,48.908,48.908,48.8716,48.8716,3600.0
2008-04-09 13:25:00,67.1,67.11,67.08,67.08,7000.0,48.8862,48.8934,48.8716,48.8716,7000.0
2008-04-09 13:30:00,67.08,67.11,67.07,67.07,2000.0,48.8716,48.8934,48.8643,48.8643,2000.0
2008-04-09 13:35:00,67.07,67.13,67.07,67.13,1800.0,48.8643,48.908,48.8643,48.908,1800.0
2008-04-09 13:40:00,67.14,67.17,67.14,67.17,2600.0,48.9153,48.9372,48.9153,48.9372,2600.0
2008-04-09 13:45:00,67.17,67.18,67.12,67.12,2400.0,48.9372,48.9444,48.9007,48.9007,2400.0
2008-04-09 13:50:00,67.11,67.16,67.11,67.16,1600.0,48.8934,48.9299,48.8934,48.9299,1600.0
2008-04-09 13:55:00,67.14,67.19,67.14,67.19,400.0,48.9153,48.9517,48.9153,48.9517,400.0
2008-04-09 14:00:00,67.23,67.27,67.21,67.27,4400.0,48.9809,49.01,48.9663,49.01,4400.0
2008-04-09 14:05:00,67.2,67.23,67.2,67.23,3000.0,48.959,48.9809,48.959,48.9809,3000.0
2008-04-09 14:10:00,67.22,67.22,67.12,67.13,6200.0,48.9736,48.9736,48.9007,48.908,6200.0
2008-04-09 14:15:00,67.08,67.08,67.01,67.05,4200.0,48.8716,48.8716,48.8206,48.8497,4200.0
2008-04-09 14:20:00,67.05,67.06,67.04,67.06,800.0,48.8497,48.857,48.8424,48.857,800.0
2008-04-09 14:25:00,67.0,67.05,66.98,67.04,18800.0,48.8133,48.8497,48.7987,48.8424,18800.0
2008-04-09 14:30:00,67.0,67.01,66.95,66.95,7800.0,48.8133,48.8206,48.7769,48.7769,7800.0
2008-04-09 14:35:00,66.95,67.02,66.94,67.02,11000.0,48.7769,48.8279,48.7696,48.8279,11000.0
2008-04-09 14:40:00,67.05,67.05,67.02,67.05,11400.0,48.8497,48.8497,48.8279,48.8497,11400.0
2008-04-09 14:45:00,67.0,67.0,66.95,66.95,2200.0,48.8133,48.8133,48.7769,48.7769,2200.0
2008-04-09 14:50:00,66.92,66.96,66.91,66.95,4600.0,48.755,48.7842,48.7477,48.7769,4600.0
2008-04-09 14:55:00,66.91,66.95,66.89,66.91,18600.0,48.7477,48.7769,48.7332,48.7477,18600.0
2008-04-09 15:00:00,66.92,66.96,66.85,66.91,17200.0,48.755,48.7842,48.704,48.7477,17200.0
2008-04-09 15:05:00,66.91,66.97,66.91,66.95,24600.0,48.7477,48.7914,48.7477,48.7769,24600.0
2008-04-09 15:10:00,66.91,66.94,66.86,66.94,8200.0,48.7477,48.7696,48.7113,48.7696,8200.0
2008-04-09 15:15:00,66.93,67.0,66.91,67.0,4000.0,48.7623,48.8133,48.7477,48.8133,4000.0
2008-04-09 15:20:00,67.0,67.03,66.98,66.99,5800.0,48.8133,48.8352,48.7987,48.806,5800.0
2008-04-09 15:25:00,66.98,67.03,66.96,67.02,11000.0,48.7987,48.8352,48.7842,48.8279,11000.0
2008-04-09 15:30:00,67.0,67.05,66.96,67.04,15400.0,48.8133,48.8497,48.7842,48.8424,15400.0
2008-04-09 15:35:00,67.05,67.17,67.05,67.17,13600.0,48.8497,48.9372,48.8497,48.9372,13600.0
2008-04-09 15:40:00,67.13,67.14,67.13,67.14,2000.0,48.908,48.9153,48.908,48.9153,2000.0
2008-04-09 15:45:00,67.13,67.15,67.1,67.1,3600.0,48.908,48.9226,48.8862,48.8862,3600.0
2008-04-09 15:50:00,67.05,67.07,67.03,67.04,11600.0,48.8497,48.8643,48.8352,48.8424,11600.0
2008-04-09 15:55:00,67.03,67.08,67.0,67.08,3600.0,48.8352,48.8716,48.8133,48.8716,3600.0
2008-04-09 16:00:00,67.08,67.16,67.08,67.16,600.0,48.8716,48.9299,48.8716,48.9299,600.0
2008-04-09 16:05:00,67.19,67.19,67.19,67.19,2000.0,48.9517,48.9517,48.9517,48.9517,2000.0
2008-04-09 16:10:00,67.19,67.19,67.19,67.19,0.0,48.9517,48.9517,48.9517,48.9517,0.0
2008-04-10 09:30:00,67.13,67.22,67.11,67.22,22600.0,48.908,48.9736,48.8934,48.9736,22600.0
2008-04-10 09:35:00,67.19,67.19,67.11,67.15,9600.0,48.9517,48.9517,48.8934,48.9226,9600.0
2008-04-10 09:40:00,67.08,67.14,67.07,67.14,8000.0,48.8716,48.9153,48.8643,48.9153,8000.0
2008-04-10 09:45:00,67.06,67.1,67.0,67.01,4600.0,48.857,48.8862,48.8133,48.8206,4600.0
2008-04-10 09:50:00,66.99,67.02,66.99,67.0,3600.0,48.806,48.8279,48.806,48.8133,3600.0
2008-04-10 09:55:00,66.98,66.98,66.92,66.92,3000.0,48.7987,48.7987,48.755,48.755,3000.0
2008-04-10 10:00:00,66.95,66.97,66.92,66.94,10400.0,48.7769,48.7914,48.755,48.7696,10400.0
2008-04-10 10:05:00,66.93,67.05,66.93,67.05,10200.0,48.7623,48.8497,48.7623,48.8497,10200.0
2008-04-10 10:10:00,67.04,67.09,67.04,67.07,6200.0,48.8424,48.8789,48.8424,48.8643,6200.0
2008-04-10 10:15:00,67.03,67.07,67.01,67.07,3200.0,48.8352,48.8643,48.8206,48.8643,3200.0
2008-04-10 10:20:00,67.08,67.22,67.08,67.19,23800.0,48.8716,48.9736,48.8716,48.9517,23800.0
2008-04-10 10:25:00,67.24,67.25,67.23,67.23,6200.0,48.9881,48.9954,48.9809,48.9809,6200.0
2008-04-10 10:30:00,67.28,67.28,67.24,67.24,4000.0,49.0173,49.0173,48.9881,48.9881,4000.0
2008-04-10 10:35:00,67.2,67.22,67.19,67.21,3200.0,48.959,48.9736,48.9517,48.9663,3200.0
2008-04-10 10:40:00,67.23,67.38,67.23,67.36,18200.0,48.9809,49.0901,48.9809,49.0756,18200.0
2008-04-10 10:45:00,67.38,67.46,67.38,67.46,2200.0,49.0901,49.1484,49.0901,49.1484,2200.0
2008-04-10 10:50:00,67.47,67.47,67.43,67.45,2200.0,49.1557,49.1557,49.1266,49.1411,2200.0
2008-04-10 10:55:00,67.4,67.52,67.4,67.52,2200.0,49.1047,49.1921,49.1047,49.1921,2200.0
2008-04-10 11:00:00,67.44,67.44,67.44,67.44,600.0,49.1339,49.1339,49.1339,49.1339,600.0
2008-04-10 11:05:00,67.44,67.48,67.44,67.48,5600.0,49.1339,49.163,49.1339,49.163,5600.0
2008-04-10 11:10:00,67.5,67.63,67.5,67.61,5000.0,49.1776,49.2723,49.1776,49.2577,5000.0
2008-04-10 11:15:00,67.58,67.58,67.58,67.58,400.0,49.2359,49.2359,49.2359,49.2359,400.0
2008-04-10 11:20:00,67.65,67.66,67.64,67.64,1800.0,49.2869,49.2941,49.2796,49.2796,1800.0
2008-04-10 11:25:00,67.64,67.64,67.58,67.58,1400.0,49.2796,49.2796,49.2359,49.2359,1400.0
2008-04-10 11:30:00,67.56,67.61,67.56,67.61,800.0,49.2213,49.2577,49.2213,49.2577,800.0
2008-04-10 11:35:00,67.65,67.69,67.63,67.63,9400.0,49.2869,49.316,49.2723,49.2723,9400.0
2008-04-10 11:40:00,67.64,67.71,67.64,67.71,6400.0,49.2796,49.3306,49.2796,49.3306,6400.0
2008-04-10 11:45:00,67.72,67.76,67.7,67.75,9600.0,49.3379,49.367,49.3233,49.3597,9600.0
2008-04-10 11:50:00,67.72,67.72,67.7,67.7,800.0,49.3379,49.3379,49.3233,49.3233,800.0
2008-04-10 11:55:00,67.73,67.73,67.73,67.73,1000.0,49.3451,49.3451,49.3451,49.3451,1000.0
2008-04-10 12:00:00,67.74,67.74,67.64,67.67,8000.0,49.3524,49.3524,49.2796,49.3014,8000.0
2008-04-10 12:05:00,67.66,67.66,67.63,67.64,4800.0,49.2941,49.2941,49.2723,49.2796,4800.0
2008-04-10 12:10:00,67.64,67.64,67.62,67.62,3200.0,49.2796,49.2796,49.265,49.265,3200.0
2008-04-10 12:15:00,67.62,67.63,67.61,67.63,3600.0,49.265,49.2723,49.2577,49.2723,3600.0
2008-04-10 12:20:00,67.67,67.67,67.67,67.67,400.0,49.3014,49.3014,49.3014,49.3014,400.0
2008-04-10 12:25:00,67.64,67.64,67.6,67.6,400.0,49.2796,49.2796,49.2504,49.2504,400.0
2008-04-10 12:30:00,67.64,67.66,67.64,67.66,800.0,49.2796,49.2941,49.2796,49.2941,800.0
2008-04-10 12:35:00,67.67,67.67,67.63,67.66,2400.0,49.3014,49.3014,49.2723,49.2941,2400.0
2008-04-10 12:40:00,67.69,67.72,67.66,67.72,2400.0,49.316,49.3379,49.2941,49.3379,2400.0
2008-04-10 12:45:00,67.63,67.63,67.56,67.56,8600.0,49.2723,49.2723,49.2213,49.2213,8600.0
2008-04-10 12:50:00,67.56,67.56,67.53,67.55,13200.0,49.2213,49.2213,49.1994,49.214,13200.0
2008-04-10 12:55:00,67.54,67.55,67.51,67.53,4400.0,49.2067,49.214,49.1849,49.1994,4400.0
2008-04-10 13:00:00,67.61,67.61,67.58,67.58,2600.0,49.2577,49.2577,49.2359,49.2359,2600.0
2008-04-10 13:05:00,67.55,67.58,67.55,67.57,7400.0,49.214,49.2359,49.214,49.2286,7400.0
2008-04-10 13:10:00,67.55,67.59,67.54,67.57,6000.0,49.214,49.2431,49.2067,49.2286,6000.0
2008-04-10 13:15:00,67.58,67.61,67.57,67.57,3000.0,49.2359,49.2577,49.2286,49.2286,3000.0
2008-04-10 13:20:00,67.58,67.61,67.58,67.6,1200.0,49.2359,49.2577,49.2359,49.2504,1200.0
2008-04-10 13:25:00,67.62,67.65,67.62,67.65,10200.0,49.265,49.2869,49.265,49.2869,10200.0
2008-04-10 13:30:00,67.65,67.7,67.64,67.7,10400.0,49.2869,49.3233,49.2796,49.3233,10400.0
2008-04-10 13:35:00,67.67,67.73,67.67,67.73,1600.0,49.3014,49.3451,49.3014,49.3451,1600.0
2008-04-10 13:40:00,67.72,67.72,67.69,67.69,3600.0,49.3379,49.3379,49.316,49.316,3600.0
2008-04-10 13:45:00,67.71,67.75,67.69,67.74,5600.0,49.3306,49.3597,49.316,49.3524,5600.0
2008-04-10 13:50:00,67.79,67.79,67.76,67.76,3800.0,49.3889,49.3889,49.367,49.367,3800.0
2008-04-10 13:55:00,67.72,67.72,67.67,67.67,4400.0,49.3379,49.3379,49.3014,49.3014,4400.0
2008-04-10 14:00:00,67.61,67.63,67.58,67.59,4600.0,49.2577,49.2723,49.2359,49.2431,4600.0
2008-04-10 14:05:00,67.58,67.61,67.58,67.61,2000.0,49.2359,49.2577,49.2359,49.2577,2000.0
2008-04-10 14:10:00,67.61,67.61,67.59,67.59,1400.0,49.2577,49.2577,49.2431,49.2431,1400.0
2008-04-10 14:15:00,67.55,67.58,67.54,67.58,6200.0,49.214,49.2359,49.2067,49.2359,6200.0
2008-04-10 14:20:00,67.58,67.58,67.5,67.53,6200.0,49.2359,49.2359,49.1776,49.1994,6200.0
2008-04-10 14:25:00,67.5,67.52,67.48,67.52,7200.0,49.1776,49.1921,49.163,49.1921,7200.0
2008-04-10 14:30:00,67.48,67.48,67.42,67.45,3800.0,49.163,49.163,49.1193,49.1411,3800.0
2008-04-10 14:35:00,67.52,67.56,67.51,67.53,7800.0,49.1921,49.2213,49.1849,49.1994,7800.0
2008-04-10 14:40:00,67.53,67.58,67.51,67.56,12800.0,49.1994,49.2359,49.1849,49.2213,12800.0
2008-04-10 14:45:00,67.55,67.55,67.52,67.52,1200.0,49.214,49.214,49.1921,49.1921,1200.0
2008-04-10 14:50:00,67.54,67.61,67.54,67.6,7400.0,49.2067,49.2577,49.2067,49.2504,7400.0
2008-04-10 14:55:00,67.58,67.69,67.58,67.67,6600.0,49.2359,49.316,49.2359,49.3014,6600.0
2008-04-10 15:00:00,67.69,67.7,67.66,67.66,3400.0,49.316,49.3233,49.2941,49.2941,3400.0
2008-04-10 15:05:00,67.66,67.7,67.66,67.67,1400.0,49.2941,49.3233,49.2941,49.3014,1400.0
2008-04-10 15:10:00,67.64,67.65,67.55,67.55,4400.0,49.2796,49.2869,49.214,49.214,4400.0
2008-04-10 15:15:00,67.55,67.6,67.55,67.55,14000.0,49.214,49.2504,49.214,49.214,14000.0
2008-04-10 15:20:00,67.56,67.56,67.5,67.56,3000.0,49.2213,49.2213,49.1776,49.2213,3000.0
2008-04-10 15:25:00,67.61,67.61,67.52,67.56,7000.0,49.2577,49.2577,49.1921,49.2213,7000.0
2008-04-10 15:30:00,67.53,67.53,67.31,67.31,7200.0,49.1994,49.1994,49.0391,49.0391,7200.0
2008-04-10 15:35:00,67.36,67.36,67.31,67.36,5000.0,49.0756,49.0756,49.0391,49.0756,5000.0
2008-04-10 15:40:00,67.29,67.35,67.25,67.31,10800.0,49.0246,49.0683,48.9954,49.0391,10800.0
2008-04-10 15:45:00,67.3,67.33,67.3,67.33,5200.0,49.0319,49.0537,49.0319,49.0537,5200.0
2008-04-10 15:50:00,67.33,67.4,67.32,67.39,6800.0,49.0537,49.1047,49.0464,49.0974,6800.0
2008-04-10 15:55:00,67.42,67.42,67.4,67.42,3200.0,49.1193,49.1193,49.1047,49.1193,3200.0
2008-04-10 16:00:00,67.42,67.44,67.42,67.44,1400.0,49.1193,49.1339,49.1193,49.1339,1400.0
2008-04-10 16:05:00,67.44,67.44,67.44,67.44,0.0,49.1339,49.1339,49.1339,49.1339,0.0
2008-04-10 16:10:00,67.44,67.44,67.44,67.44,0.0,49.1339,49.1339,49.1339,49.1339,0.0
2008-04-11 09:30:00,66.83,66.83,66.67,66.75,40400.0,48.6894,48.6894,48.5729,48.6312,40400.0
2008-04-11 09:35:00,66.74,66.78,66.61,66.61,31600.0,48.6239,48.653,48.5292,48.5292,31600.0
2008-04-11 09:40:00,66.65,66.73,66.64,66.64,2600.0,48.5583,48.6166,48.551,48.551,2600.0
2008-04-11 09:45:00,66.62,66.77,66.62,66.77,7800.0,48.5364,48.6457,48.5364,48.6457,7800.0
2008-04-11 09:50:00,66.79,66.79,66.74,66.79,4600.0,48.6603,48.6603,48.6239,48.6603,4600.0
2008-04-11 09:55:00,66.8,66.8,66.7,66.76,19200.0,48.6676,48.6676,48.5947,48.6384,19200.0
2008-04-11 10:00:00,66.71,66.74,66.6,66.7,13000.0,48.602,48.6239,48.5219,48.5947,13000.0
2008-04-11 10:05:00,66.64,66.64,66.56,66.57,6800.0,48.551,48.551,48.4927,48.5,6800.0
2008-04-11 10:10:00,66.58,66.63,66.58,66.63,1600.0,48.5073,48.5437,48.5073,48.5437,1600.0
2008-04-11 10:15:00,66.66,66.79,66.66,66.79,10800.0,48.5656,48.6603,48.5656,48.6603,10800.0
2008-04-11 10:20:00,66.75,66.83,66.75,66.76,22000.0,48.6312,48.6894,48.6312,48.6384,22000.0
2008-04-11 10:25:00,66.75,66.75,66.67,66.68,13400.0,48.6312,48.6312,48.5729,48.5802,13400.0
2008-04-11 10:30:00,66.71,66.81,66.71,66.74,2600.0,48.602,48.6749,48.602,48.6239,2600.0
2008-04-11 10:35:00,66.78,66.86,66.77,66.8,7000.0,48.653,48.7113,48.6457,48.6676,7000.0
2008-04-11 10:40:00,66.81,66.88,66.8,66.87,5600.0,48.6749,48.7259,48.6676,48.7186,5600.0
2008-04-11 10:45:00,66.89,66.92,66.89,66.92,1600.0,48.7332,48.755,48.7332,48.755,1600.0
2008-04-11 10:50:00,66.96,66.97,66.88,66.89,12600.0,48.7842,48.7914,48.7259,48.7332,12600.0
2008-04-11 10:55:00,66.91,66.91,66.88,66.89,1200.0,48.7477,48.7477,48.7259,48.7332,1200.0
2008-04-11 11:00:00,66.83,66.83,66.78,66.78,6800.0,48.6894,48.6894,48.653,48.653,6800.0
2008-04-11 11:05:00,66.73,66.82,66.73,66.82,1200.0,48.6166,48.6822,48.6166,48.6822,1200.0
2008-04-11 11:10:00,66.75,66.81,66.72,66.81,1800.0,48.6312,48.6749,48.6093,48.6749,1800.0
2008-04-11 11:15:00,66.75,66.75,66.7,66.7,4200.0,48.6312,48.6312,48.5947,48.5947,4200.0
2008-04-11 11:20:00,66.74,66.79,66.74,66.74,4000.0,48.6239,48.6603,48.6239,48.6239,4000.0
2008-04-11 11:25:00,66.76,66.77,66.76,66.77,600.0,48.6384,48.6457,48.6384,48.6457,600.0
2008-04-11 11:30:00,66.72,66.76,66.72,66.75,2200.0,48.6093,48.6384,48.6093,48.6312,2200.0
2008-04-11 11:35:00,66.77,66.79,66.77,66.79,3600.0,48.6457,48.6603,48.6457,48.6603,3600.0
2008-04-11 11:40:00,66.79,66.85,66.79,66.84,2200.0,48.6603,48.704,48.6603,48.6967,2200.0
2008-04-11 11:45:00,66.83,66.83,66.8,66.82,4000.0,48.6894,48.6894,48.6676,48.6822,4000.0
2008-04-11 11:50:00,66.8,66.8,66.75,66.78,8800.0,48.6676,48.6676,48.6312,48.653,8800.0
2008-04-11 11:55:00,66.76,66.78,66.74,66.78,3800.0,48.6384,48.653,48.6239,48.653,3800.0
2008-04-11 12:00:00,66.79,66.8,66.74,66.8,9600.0,48.6603,48.6676,48.6239,48.6676,9600.0
2008-04-11 12:05:00,66.79,66.8,66.7,66.71,9000.0,48.6603,48.6676,48.5947,48.602,9000.0
2008-04-11 12:10:00,66.69,66.72,66.67,66.67,9600.0,48.5874,48.6093,48.5729,48.5729,9600.0
2008-04-11 12:15:00,66.68,66.69,66.67,66.69,3600.0,48.5802,48.5874,48.5729,48.5874,3600.0
2008-04-11 12:20:00,66.69,66.69,66.55,66.59,24800.0,48.5874,48.5874,48.4854,48.5146,24800.0
2008-04-11 12:25:00,66.55,66.55,66.46,66.51,14800.0,48.4854,48.4854,48.4199,48.4563,14800.0
2008-04-11 12:30:00,66.52,66.52,66.5,66.5,1000.0,48.4636,48.4636,48.449,48.449,1000.0
2008-04-11 12:35:00,66.53,66.54,66.5,66.5,3400.0,48.4709,48.4782,48.449,48.449,3400.0
2008-04-11 12:40:00,66.53,66.53,66.5,66.5,1200.0,48.4709,48.4709,48.449,48.449,1200.0
2008-04-11 12:45:00,66.51,66.55,66.51,66.54,4200.0,48.4563,48.4854,48.4563,48.4782,4200.0
2008-04-11 12:50:00,66.54,66.58,66.52,66.58,2200.0,48.4782,48.5073,48.4636,48.5073,2200.0
2008-04-11 12:55:00,66.55,66.55,66.55,66.55,200.0,48.4854,48.4854,48.4854,48.4854,200.0
2008-04-11 13:00:00,66.57,66.57,66.53,66.56,6000.0,48.5,48.5,48.4709,48.4927,6000.0
2008-04-11 13:05:00,66.57,66.57,66.54,66.54,400.0,48.5,48.5,48.4782,48.4782,400.0
2008-04-11 13:10:00,66.56,66.61,66.56,66.61,4800.0,48.4927,48.5292,48.4927,48.5292,4800.0
2008-04-11 13:15:00,66.6,66.64,66.6,66.62,2400.0,48.5219,48.551,48.5219,48.5364,2400.0
2008-04-11 13:20:00,66.6,66.6,66.56,66.57,3600.0,48.5219,48.5219,48.4927,48.5,3600.0
2008-04-11 13:25:00,66.6,66.6,66.49,66.5,5400.0,48.5219,48.5219,48.4417,48.449,5400.0
2008-04-11 13:30:00,66.49,66.5,66.46,66.5,6400.0,48.4417,48.449,48.4199,48.449,6400.0
2008-04-11 13:35:00,66.49,66.49,66.39,66.42,8000.0,48.4417,48.4417,48.3689,48.3907,8000.0
2008-04-11 13:40:00,66.43,66.45,66.42,66.45,1600.0,48.398,48.4126,48.3907,48.4126,1600.0
2008-04-11 13:45:00,66.42,66.42,66.4,66.42,2400.0,48.3907,48.3907,48.3762,48.3907,2400.0
2008-04-11 13:50:00,66.41,66.42,66.36,66.38,7200.0,48.3834,48.3907,48.347,48.3616,7200.0
2008-04-11 13:55:00,66.36,66.44,66.36,66.44,2200.0,48.347,48.4053,48.347,48.4053,2200.0
2008-04-11 14:00:00,66.42,66.42,66.35,66.37,5600.0,48.3907,48.3907,48.3397,48.3543,5600.0
2008-04-11 14:05:00,66.36,66.39,66.35,66.39,18600.0,48.347,48.3689,48.3397,48.3689,18600.0
2008-04-11 14:10:00,66.4,66.4,66.28,66.28,13400.0,48.3762,48.3762,48.2887,48.2887,13400.0
2008-04-11 14:15:00,66.25,66.27,66.23,66.27,17800.0,48.2669,48.2814,48.2523,48.2814,17800.0
2008-04-11 14:20:00,66.29,66.29,66.25,66.25,600.0,48.296,48.296,48.2669,48.2669,600.0
2008-04-11 14:25:00,66.29,66.31,66.29,66.31,2400.0,48.296,48.3106,48.296,48.3106,2400.0
2008-04-11 14:30:00,66.32,66.32,66.3,66.3,1400.0,48.3179,48.3179,48.3033,48.3033,1400.0
2008-04-11 14:35:00,66.28,66.32,66.26,66.26,7800.0,48.2887,48.3179,48.2742,48.2742,7800.0
2008-04-11 14:40:00,66.29,66.29,66.19,66.19,4200.0,48.296,48.296,48.2232,48.2232,4200.0
2008-04-11 14:45:00,66.24,66.31,66.24,66.3,11000.0,48.2596,48.3106,48.2596,48.3033,11000.0
2008-04-11 14:50:00,66.33,66.39,66.33,66.39,4600.0,48.3252,48.3689,48.3252,48.3689,4600.0
2008-04-11 14:55:00,66.39,66.39,66.25,66.27,9200.0,48.3689,48.3689,48.2669,48.2814,9200.0
2008-04-11 15:00:00,66.27,66.27,66.2,66.23,7200.0,48.2814,48.2814,48.2305,48.2523,7200.0
2008-04-11 15:05:00,66.25,66.25,66.14,66.19,2000.0,48.2669,48.2669,48.1867,48.2232,2000.0
2008-04-11 15:10:00,66.2,66.21,66.11,66.15,10200.0,48.2305,48.2377,48.1649,48.194,10200.0
2008-04-11 15:15:00,66.15,66.25,66.14,66.22,8200.0,48.194,48.2669,48.1867,48.245,8200.0
2008-04-11 15:20:00,66.23,66.23,66.2,66.22,3800.0,48.2523,48.2523,48.2305,48.245,3800.0
2008-04-11 15:25:00,66.25,66.32,66.23,66.29,10600.0,48.2669,48.3179,48.2523,48.296,10600.0
2008-04-11 15:30:00,66.29,66.29,66.17,66.23,15800.0,48.296,48.296,48.2086,48.2523,15800.0
2008-04-11 15:35:00,66.17,66.17,66.08,66.08,21600.0,48.2086,48.2086,48.143,48.143,21600.0
2008-04-11 15:40:00,66.1,66.1,66.03,66.03,36000.0,48.1576,48.1576,48.1066,48.1066,36000.0
2008-04-11 15:45:00,66.04,66.08,66.03,66.04,49800.0,48.1139,48.143,48.1066,48.1139,49800.0
2008-04-11 15:50:00,66.04,66.11,66.0,66.11,38800.0,48.1139,48.1649,48.0847,48.1649,38800.0
2008-04-11 15:55:00,66.11,66.14,66.1,66.13,14000.0,48.1649,48.1867,48.1576,48.1795,14000.0
2008-04-11 16:00:00,66.13,66.2,66.13,66.2,3000.0,48.1795,48.2305,48.1795,48.2305,3000.0
2008-04-11 16:05:00,66.12,66.12,66.12,66.12,200.0,48.1722,48.1722,48.1722,48.1722,200.0
2008-04-11 16:10:00,66.11,66.17,66.11,66.14,4600.0,48.1649,48.2086,48.1649,48.1867,4600.0
2008-04-14 09:30:00,66.1,66.14,65.99,65.99,44600.0,48.1576,48.1867,48.0775,48.0775,44600.0
2008-04-14 09:35:00,66.04,66.1,66.04,66.08,19200.0,48.1139,48.1576,48.1139,48.143,19200.0
2008-04-14 09:40:00,66.11,66.11,65.99,66.02,30000.0,48.1649,48.1649,48.0775,48.0993,30000.0
2008-04-14 09:45:00,66.04,66.04,66.0,66.02,27400.0,48.1139,48.1139,48.0847,48.0993,27400.0
2008-04-14 09:50:00,66.0,66.09,65.98,66.03,25400.0,48.0847,48.1503,48.0702,48.1066,25400.0
2008-04-14 09:55:00,66.03,66.06,65.98,66.06,5600.0,48.1066,48.1285,48.0702,48.1285,5600.0
2008-04-14 10:00:00,66.06,66.15,66.06,66.15,10000.0,48.1285,48.194,48.1285,48.194,10000.0
2008-04-14 10:05:00,66.13,66.14,66.04,66.04,12400.0,48.1795,48.1867,48.1139,48.1139,12400.0
2008-04-14 10:10:00,66.0,66.03,65.98,66.0,14400.0,48.0847,48.1066,48.0702,48.0847,14400.0
2008-04-14 10:15:00,65.99,66.0,65.96,65.98,8400.0,48.0775,48.0847,48.0556,48.0702,8400.0
2008-04-14 10:20:00,65.99,65.99,65.87,65.92,5200.0,48.0775,48.0775,47.99,48.0265,5200.0
2008-04-14 10:25:00,65.95,65.97,65.95,65.97,2600.0,48.0483,48.0629,48.0483,48.0629,2600.0
2008-04-14 10:30:00,65.98,66.06,65.94,66.03,10000.0,48.0702,48.1285,48.041,48.1066,10000.0
2008-04-14 10:35:00,66.0,66.05,66.0,66.04,5400.0,48.0847,48.1212,48.0847,48.1139,5400.0
2008-04-14 10:40:00,66.04,66.11,66.03,66.11,12600.0,48.1139,48.1649,48.1066,48.1649,12600.0
2008-04-14 10:45:00,66.1,66.1,66.03,66.06,5800.0,48.1576,48.1576,48.1066,48.1285,5800.0
2008-04-14 10:50:00,66.03,66.08,66.02,66.04,11200.0,48.1066,48.143,48.0993,48.1139,11200.0
2008-04-14 10:55:00,65.98,66.06,65.98,66.06,3200.0,48.0702,48.1285,48.0702,48.1285,3200.0
2008-04-14 11:00:00,66.16,66.17,66.11,66.16,52600.0,48.2013,48.2086,48.1649,48.2013,52600.0
2008-04-14 11:05:00,66.17,66.17,66.1,66.11,6800.0,48.2086,48.2086,48.1576,48.1649,6800.0
2008-04-14 11:10:00,66.1,66.11,66.03,66.04,6600.0,48.1576,48.1649,48.1066,48.1139,6600.0
2008-04-14 11:15:00,66.04,66.04,65.99,65.99,5600.0,48.1139,48.1139,48.0775,48.0775,5600.0
2008-04-14 11:20:00,65.96,65.99,65.92,65.95,8400.0,48.0556,48.0775,48.0265,48.0483,8400.0
2008-04-14 11:25:00,65.95,65.96,65.91,65.91,5600.0,48.0483,48.0556,48.0192,48.0192,5600.0
2008-04-14 11:30:00,65.93,65.93,65.85,65.88,10800.0,48.0337,48.0337,47.9755,47.9973,10800.0
2008-04-14 11:35:00,65.89,65.91,65.86,65.91,7400.0,48.0046,48.0192,47.9827,48.0192,7400.0
2008-04-14 11:40:00,65.92,65.97,65.88,65.97,1400.0,48.0265,48.0629,47.9973,48.0629,1400.0
2008-04-14 11:45:00,65.95,65.96,65.92,65.94,2000.0,48.0483,48.0556,48.0265,48.041,2000.0
2008-04-14 11:50:00,65.98,65.98,65.91,65.92,4800.0,48.0702,48.0702,48.0192,48.0265,4800.0
2008-04-14 11:55:00,65.94,65.98,65.94,65.98,2200.0,48.041,48.0702,48.041,48.0702,2200.0
2008-04-14 12:00:00,65.98,66.01,65.98,66.01,2200.0,48.0702,48.092,48.0702,48.092,2200.0
2008-04-14 12:05:00,65.99,65.99,65.95,65.99,10800.0,48.0775,48.0775,48.0483,48.0775,10800.0
2008-04-14 12:10:00,66.03,66.03,65.99,66.0,4200.0,48.1066,48.1066,48.0775,48.0847,4200.0
2008-04-14 12:15:00,66.0,66.01,65.95,65.96,3800.0,48.0847,48.092,48.0483,48.0556,3800.0
2008-04-14 12:20:00,65.96,65.99,65.94,65.98,3800.0,48.0556,48.0775,48.041,48.0702,3800.0
2008-04-14 12:25:00,66.08,66.16,66.08,66.16,6400.0,48.143,48.2013,48.143,48.2013,6400.0
2008-04-14 12:30:00,66.15,66.17,66.14,66.14,4200.0,48.194,48.2086,48.1867,48.1867,4200.0
2008-04-14 12:35:00,66.17,66.17,66.11,66.12,7800.0,48.2086,48.2086,48.1649,48.1722,7800.0
2008-04-14 12:40:00,66.11,66.14,66.11,66.14,2800.0,48.1649,48.1867,48.1649,48.1867,2800.0
2008-04-14 12:45:00,66.18,66.22,66.18,66.22,2600.0,48.2159,48.245,48.2159,48.245,2600.0
2008-04-14 12:50:00,66.25,66.29,66.25,66.26,5800.0,48.2669,48.296,48.2669,48.2742,5800.0
2008-04-14 12:55:00,66.26,66.29,66.24,66.29,3200.0,48.2742,48.296,48.2596,48.296,3200.0
2008-04-14 13:00:00,66.29,66.29,66.21,66.22,14000.0,48.296,48.296,48.2377,48.245,14000.0
2008-04-14 13:05:00,66.17,66.21,66.17,66.21,12400.0,48.2086,48.2377,48.2086,48.2377,12400.0
2008-04-14 13:10:00,66.27,66.29,66.21,66.23,13600.0,48.2814,48.296,48.2377,48.2523,13600.0
2008-04-14 13:15:00,66.14,66.16,66.14,66.15,5600.0,48.1867,48.2013,48.1867,48.194,5600.0
2008-04-14 13:20:00,66.15,66.19,66.13,66.17,9200.0,48.194,48.2232,48.1795,48.2086,9200.0
2008-04-14 13:25:00,66.2,66.2,66.1,66.14,8400.0,48.2305,48.2305,48.1576,48.1867,8400.0
2008-04-14 13:30:00,66.13,66.17,66.11,66.11,14000.0,48.1795,48.2086,48.1649,48.1649,14000.0
2008-04-14 13:35:00,66.14,66.16,66.13,66.13,5200.0,48.1867,48.2013,48.1795,48.1795,5200.0
2008-04-14 13:40:00,66.1,66.14,66.07,66.08,16000.0,48.1576,48.1867,48.1357,48.143,16000.0
2008-04-14 13:45:00,66.08,66.08,66.02,66.02,4800.0,48.143,48.143,48.0993,48.0993,4800.0
2008-04-14 13:50:00,66.04,66.06,66.0,66.04,12400.0,48.1139,48.1285,48.0847,48.1139,12400.0
2008-04-14 13:55:00,66.02,66.06,66.0,66.06,3800.0,48.0993,48.1285,48.0847,48.1285,3800.0
2008-04-14 14:00:00,66.05,66.08,66.02,66.02,5600.0,48.1212,48.143,48.0993,48.0993,5600.0
2008-04-14 14:05:00,66.04,66.04,66.01,66.02,3600.0,48.1139,48.1139,48.092,48.0993,3600.0
2008-04-14 14:10:00,65.99,66.05,65.98,65.99,3600.0,48.0775,48.1212,48.0702,48.0775,3600.0
2008-04-14 14:15:00,65.99,66.0,65.95,65.97,11000.0,48.0775,48.0847,48.0483,48.0629,11000.0
2008-04-14 14:20:00,65.97,66.02,65.97,66.02,5600.0,48.0629,48.0993,48.0629,48.0993,5600.0
2008-04-14 14:25:00,66.03,66.05,65.98,65.98,8200.0,48.1066,48.1212,48.0702,48.0702,8200.0
2008-04-14 14:30:00,66.01,66.07,66.01,66.05,2000.0,48.092,48.1357,48.092,48.1212,2000.0
2008-04-14 14:35:00,66.04,66.08,66.04,66.08,1200.0,48.1139,48.143,48.1139,48.143,1200.0
2008-04-14 14:40:00,66.07,66.07,66.05,66.07,3600.0,48.1357,48.1357,48.1212,48.1357,3600.0
2008-04-14 14:45:00,66.08,66.11,66.03,66.03,16200.0,48.143,48.1649,48.1066,48.1066,16200.0
2008-04-14 14:50:00,66.03,66.03,65.92,65.94,9800.0,48.1066,48.1066,48.0265,48.041,9800.0
2008-04-14 14:55:00,65.91,65.92,65.89,65.91,8400.0,48.0192,48.0265,48.0046,48.0192,8400.0
2008-04-14 15:00:00,65.89,65.95,65.89,65.94,6600.0,48.0046,48.0483,48.0046,48.041,6600.0
2008-04-14 15:05:00,65.92,65.93,65.86,65.86,6600.0,48.0265,48.0337,47.9827,47.9827,6600.0
2008-04-14 15:10:00,65.88,65.88,65.87,65.87,2000.0,47.9973,47.9973,47.99,47.99,2000.0
2008-04-14 15:15:00,65.91,65.91,65.88,65.89,9000.0,48.0192,48.0192,47.9973,48.0046,9000.0
2008-04-14 15:20:00,65.89,65.92,65.88,65.89,6800.0,48.0046,48.0265,47.9973,48.0046,6800.0
2008-04-14 15:25:00,65.92,65.92,65.85,65.86,13600.0,48.0265,48.0265,47.9755,47.9827,13600.0
2008-04-14 15:30:00,65.83,65.91,65.8,65.91,18200.0,47.9609,48.0192,47.939,48.0192,18200.0
2008-04-14 15:35:00,65.86,65.89,65.83,65.86,15400.0,47.9827,48.0046,47.9609,47.9827,15400.0
2008-04-14 15:40:00,65.87,65.93,65.85,65.93,30200.0,47.99,48.0337,47.9755,48.0337,30200.0
2008-04-14 15:45:00,65.92,65.98,65.92,65.96,7600.0,48.0265,48.0702,48.0265,48.0556,7600.0
2008-04-14 15:50:00,65.95,65.96,65.88,65.88,15800.0,48.0483,48.0556,47.9973,47.9973,15800.0
2008-04-14 15:55:00,65.88,65.92,65.88,65.92,8400.0,47.9973,48.0265,47.9973,48.0265,8400.0
2008-04-14 16:00:00,65.92,65.92,65.91,65.91,1600.0,48.0265,48.0265,48.0192,48.0192,1600.0
2008-04-14 16:05:00,65.91,65.91,65.91,65.91,0.0,48.0192,48.0192,48.0192,48.0192,0.0
2008-04-14 16:10:00,65.91,65.91,65.91,65.91,0.0,48.0192,48.0192,48.0192,48.0192,0.0
2008-04-15 09:30:00,66.3,66.31,66.24,66.31,11400.0,48.3033,48.3106,48.2596,48.3106,11400.0
2008-04-15 09:35:00,66.29,66.31,66.2,66.22,14200.0,48.296,48.3106,48.2305,48.245,14200.0
2008-04-15 09:40:00,66.2,66.24,66.2,66.21,10000.0,48.2305,48.2596,48.2305,48.2377,10000.0
2008-04-15 09:45:00,66.2,66.2,66.16,66.17,9400.0,48.2305,48.2305,48.2013,48.2086,9400.0
2008-04-15 09:50:00,66.15,66.15,66.1,66.12,8400.0,48.194,48.194,48.1576,48.1722,8400.0
2008-04-15 09:55:00,66.11,66.14,66.08,66.08,4800.0,48.1649,48.1867,48.143,48.143,4800.0
2008-04-15 10:00:00,66.08,66.16,66.07,66.16,9800.0,48.143,48.2013,48.1357,48.2013,9800.0
2008-04-15 10:05:00,66.1,66.1,66.03,66.05,2800.0,48.1576,48.1576,48.1066,48.1212,2800.0
2008-04-15 10:10:00,66.03,66.07,65.98,65.98,8400.0,48.1066,48.1357,48.0702,48.0702,8400.0
2008-04-15 10:15:00,66.0,66.01,65.93,65.98,6600.0,48.0847,48.092,48.0337,48.0702,6600.0
2008-04-15 10:20:00,65.96,66.02,65.96,65.97,6200.0,48.0556,48.0993,48.0556,48.0629,6200.0
2008-04-15 10:25:00,65.97,65.97,65.89,65.92,4800.0,48.0629,48.0629,48.0046,48.0265,4800.0
2008-04-15 10:30:00,65.89,65.95,65.89,65.95,2800.0,48.0046,48.0483,48.0046,48.0483,2800.0
2008-04-15 10:35:00,65.91,65.97,65.91,65.97,6000.0,48.0192,48.0629,48.0192,48.0629,6000.0
2008-04-15 10:40:00,65.94,65.94,65.9,65.91,2200.0,48.041,48.041,48.0119,48.0192,2200.0
2008-04-15 10:45:00,65.91,66.0,65.91,65.99,4600.0,48.0192,48.0847,48.0192,48.0775,4600.0
2008-04-15 10:50:00,65.98,65.98,65.92,65.95,3800.0,48.0702,48.0702,48.0265,48.0483,3800.0
2008-04-15 10:55:00,65.89,66.0,65.89,66.0,2600.0,48.0046,48.0847,48.0046,48.0847,2600.0
2008-04-15 11:00:00,65.98,65.98,65.95,65.95,3200.0,48.0702,48.0702,48.0483,48.0483,3200.0
2008-04-15 11:05:00,65.96,65.98,65.84,65.86,6000.0,48.0556,48.0702,47.9682,47.9827,6000.0
2008-04-15 11:10:00,65.8,65.81,65.73,65.73,4800.0,47.939,47.9463,47.888,47.888,4800.0
2008-04-15 11:15:00,65.72,65.75,65.67,65.75,7000.0,47.8807,47.9026,47.8443,47.9026,7000.0
2008-04-15 11:20:00,65.74,65.74,65.67,65.74,2800.0,47.8953,47.8953,47.8443,47.8953,2800.0
2008-04-15 11:25:00,65.77,65.77,65.68,65.71,3600.0,47.9172,47.9172,47.8516,47.8735,3600.0
2008-04-15 11:30:00,65.73,65.75,65.67,65.7,6400.0,47.888,47.9026,47.8443,47.8662,6400.0
2008-04-15 11:35:00,65.68,65.74,65.68,65.74,10800.0,47.8516,47.8953,47.8516,47.8953,10800.0
2008-04-15 11:40:00,65.7,65.74,65.69,65.74,1000.0,47.8662,47.8953,47.8589,47.8953,1000.0
2008-04-15 11:45:00,65.77,65.8,65.77,65.8,1000.0,47.9172,47.939,47.9172,47.939,1000.0
2008-04-15 11:50:00,65.8,65.8,65.8,65.8,0.0,47.939,47.939,47.939,47.939,0.0
2008-04-15 11:55:00,65.77,65.77,65.74,65.77,1800.0,47.9172,47.9172,47.8953,47.9172,1800.0
2008-04-15 12:00:00,65.78,65.78,65.75,65.77,4800.0,47.9245,47.9245,47.9026,47.9172,4800.0
2008-04-15 12:05:00,65.73,65.75,65.71,65.74,7800.0,47.888,47.9026,47.8735,47.8953,7800.0
2008-04-15 12:10:00,65.76,65.77,65.72,65.72,5200.0,47.9099,47.9172,47.8807,47.8807,5200.0
2008-04-15 12:15:00,65.76,65.8,65.76,65.77,4400.0,47.9099,47.939,47.9099,47.9172,4400.0
2008-04-15 12:20:00,65.77,65.79,65.76,65.77,3400.0,47.9172,47.9317,47.9099,47.9172,3400.0
2008-04-15 12:25:00,65.81,65.81,65.8,65.8,600.0,47.9463,47.9463,47.939,47.939,600.0
2008-04-15 12:30:00,65.84,65.86,65.82,65.82,3200.0,47.9682,47.9827,47.9536,47.9536,3200.0
2008-04-15 12:35:00,65.86,65.86,65.86,65.86,200.0,47.9827,47.9827,47.9827,47.9827,200.0
2008-04-15 12:40:00,65.88,65.88,65.85,65.88,1400.0,47.9973,47.9973,47.9755,47.9973,1400.0
2008-04-15 12:45:00,65.82,65.83,65.81,65.81,2200.0,47.9536,47.9609,47.9463,47.9463,2200.0
2008-04-15 12:50:00,65.85,65.85,65.81,65.84,7200.0,47.9755,47.9755,47.9463,47.9682,7200.0
2008-04-15 12:55:00,65.83,65.87,65.83,65.87,800.0,47.9609,47.99,47.9609,47.99,800.0
2008-04-15 13:00:00,65.84,65.88,65.83,65.83,6600.0,47.9682,47.9973,47.9609,47.9609,6600.0
2008-04-15 13:05:00,65.88,65.88,65.82,65.82,1200.0,47.9973,47.9973,47.9536,47.9536,1200.0
2008-04-15 13:10:00,65.83,65.89,65.83,65.89,4800.0,47.9609,48.0046,47.9609,48.0046,4800.0
2008-04-15 13:15:00,65.92,65.92,65.92,65.92,200.0,48.0265,48.0265,48.0265,48.0265,200.0
2008-04-15 13:20:00,65.96,65.96,65.95,65.96,4800.0,48.0556,48.0556,48.0483,48.0556,4800.0
2008-04-15 13:25:00,65.98,65.98,65.97,65.97,800.0,48.0702,48.0702,48.0629,48.0629,800.0
2008-04-15 13:30:00,65.94,65.95,65.92,65.92,2400.0,48.041,48.0483,48.0265,48.0265,2400.0
2008-04-15 13:35:00,65.95,65.95,65.89,65.89,2800.0,48.0483,48.0483,48.0046,48.0046,2800.0
2008-04-15 13:40:00,65.89,65.94,65.89,65.94,1000.0,48.0046,48.041,48.0046,48.041,1000.0
2008-04-15 13:45:00,65.96,66.06,65.96,66.06,4200.0,48.0556,48.1285,48.0556,48.1285,4200.0
2008-04-15 13:50:00,66.08,66.13,66.06,66.13,2800.0,48.143,48.1795,48.1285,48.1795,2800.0
2008-04-15 13:55:00,66.09,66.09,66.08,66.08,4000.0,48.1503,48.1503,48.143,48.143,4000.0
2008-04-15 14:00:00,66.1,66.1,66.05,66.06,4200.0,48.1576,48.1576,48.1212,48.1285,4200.0
2008-04-15 14:05:00,66.07,66.11,66.07,66.07,5200.0,48.1357,48.1649,48.1357,48.1357,5200.0
2008-04-15 14:10:00,66.08,66.09,66.07,66.09,3800.0,48.143,48.1503,48.1357,48.1503,3800.0
2008-04-15 14:15:00,66.1,66.11,66.05,66.05,2200.0,48.1576,48.1649,48.1212,48.1212,2200.0
2008-04-15 14:20:00,66.03,66.03,66.0,66.02,11000.0,48.1066,48.1066,48.0847,48.0993,11000.0
2008-04-15 14:25:00,66.01,66.06,66.0,66.03,2600.0,48.092,48.1285,48.0847,48.1066,2600.0
2008-04-15 14:30:00,66.07,66.12,66.07,66.12,6000.0,48.1357,48.1722,48.1357,48.1722,6000.0
2008-04-15 14:35:00,66.08,66.13,66.08,66.08,6400.0,48.143,48.1795,48.143,48.143,6400.0
2008-04-15 14:40:00,66.09,66.1,66.04,66.04,5200.0,48.1503,48.1576,48.1139,48.1139,5200.0
2008-04-15 14:45:00,66.05,66.05,65.97,65.97,8400.0,48.1212,48.1212,48.0629,48.0629,8400.0
2008-04-15 14:50:00,65.96,65.98,65.91,65.91,18000.0,48.0556,48.0702,48.0192,48.0192,18000.0
2008-04-15 14:55:00,65.92,65.93,65.89,65.91,22400.0,48.0265,48.0337,48.0046,48.0192,22400.0
2008-04-15 15:00:00,65.9,65.95,65.9,65.92,22800.0,48.0119,48.0483,48.0119,48.0265,22800.0
2008-04-15 15:05:00,65.96,65.97,65.89,65.89,27000.0,48.0556,48.0629,48.0046,48.0046,27000.0
2008-04-15 15:10:00,65.91,65.99,65.91,65.94,33400.0,48.0192,48.0775,48.0192,48.041,33400.0
2008-04-15 15:15:00,65.95,65.99,65.92,65.99,38800.0,48.0483,48.0775,48.0265,48.0775,38800.0
2008-04-15 15:20:00,65.99,66.08,65.99,66.05,25800.0,48.0775,48.143,48.0775,48.1212,25800.0
2008-04-15 15:25:00,66.05,66.12,66.04,66.11,21200.0,48.1212,48.1722,48.1139,48.1649,21200.0
2008-04-15 15:30:00,66.15,66.17,66.13,66.13,17200.0,48.194,48.2086,48.1795,48.1795,17200.0
2008-04-15 15:35:00,66.16,66.16,66.06,66.07,7800.0,48.2013,48.2013,48.1285,48.1357,7800.0
2008-04-15 15:40:00,66.06,66.07,66.01,66.07,11600.0,48.1285,48.1357,48.092,48.1357,11600.0
2008-04-15 15:45:00,66.11,66.11,66.03,66.05,15000.0,48.1649,48.1649,48.1066,48.1212,15000.0
2008-04-15 15:50:00,65.99,66.08,65.99,66.06,16800.0,48.0775,48.143,48.0775,48.1285,16800.0
2008-04-15 15:55:00,66.09,66.24,66.09,66.24,6600.0,48.1503,48.2596,48.1503,48.2596,6600.0
2008-04-15 16:00:00,66.11,66.22,66.11,66.22,4800.0,48.1649,48.245,48.1649,48.245,4800.0
2008-04-15 16:05:00,66.22,66.22,66.22,66.22,0.0,48.245,48.245,48.245,48.245,0.0
2008-04-15 16:10:00,66.22,66.22,66.22,66.22,0.0,48.245,48.245,48.245,48.245,0.0
2008-04-16 09:30:00,66.8,66.85,66.79,66.83,34200.0,48.6676,48.704,48.6603,48.6894,34200.0
2008-04-16 09:35:00,66.86,66.86,66.8,66.8,8600.0,48.7113,48.7113,48.6676,48.6676,8600.0
2008-04-16 09:40:00,66.85,66.85,66.81,66.83,17200.0,48.704,48.704,48.6749,48.6894,17200.0
2008-04-16 09:45:00,66.84,66.98,66.84,66.95,7800.0,48.6967,48.7987,48.6967,48.7769,7800.0
2008-04-16 09:50:00,66.97,66.97,66.9,66.9,15800.0,48.7914,48.7914,48.7404,48.7404,15800.0
2008-04-16 09:55:00,66.89,66.92,66.87,66.92,14000.0,48.7332,48.755,48.7186,48.755,14000.0
2008-04-16 10:00:00,66.9,66.9,66.86,66.88,5200.0,48.7404,48.7404,48.7113,48.7259,5200.0
2008-04-16 10:05:00,66.88,66.88,66.83,66.83,3000.0,48.7259,48.7259,48.6894,48.6894,3000.0
2008-04-16 10:10:00,66.82,66.86,66.8,66.83,33400.0,48.6822,48.7113,48.6676,48.6894,33400.0
2008-04-16 10:15:00,66.83,66.98,66.82,66.97,9600.0,48.6894,48.7987,48.6822,48.7914,9600.0
2008-04-16 10:20:00,67.02,67.14,67.02,67.11,12200.0,48.8279,48.9153,48.8279,48.8934,12200.0
2008-04-16 10:25:00,67.13,67.18,67.13,67.17,9600.0,48.908,48.9444,48.908,48.9372,9600.0
2008-04-16 10:30:00,67.15,67.27,67.15,67.24,36800.0,48.9226,49.01,48.9226,48.9881,36800.0
2008-04-16 10:35:00,67.22,67.29,67.17,67.19,21000.0,48.9736,49.0246,48.9372,48.9517,21000.0
2008-04-16 10:40:00,67.19,67.2,67.14,67.18,6600.0,48.9517,48.959,48.9153,48.9444,6600.0
2008-04-16 10:45:00,67.19,67.23,67.13,67.23,18000.0,48.9517,48.9809,48.908,48.9809,18000.0
2008-04-16 10:50:00,67.22,67.28,67.21,67.28,2400.0,48.9736,49.0173,48.9663,49.0173,2400.0
2008-04-16 10:55:00,67.26,67.3,67.24,67.3,11800.0,49.0027,49.0319,48.9881,49.0319,11800.0
2008-04-16 11:00:00,67.3,67.33,67.3,67.32,2800.0,49.0319,49.0537,49.0319,49.0464,2800.0
2008-04-16 11:05:00,67.33,67.33,67.17,67.17,14600.0,49.0537,49.0537,48.9372,48.9372,14600.0
2008-04-16 11:10:00,67.19,67.21,67.17,67.19,8200.0,48.9517,48.9663,48.9372,48.9517,8200.0
2008-04-16 11:15:00,67.21,67.23,67.2,67.23,1600.0,48.9663,48.9809,48.959,48.9809,1600.0
2008-04-16 11:20:00,67.2,67.2,67.18,67.2,2000.0,48.959,48.959,48.9444,48.959,2000.0
2008-04-16 11:25:00,67.19,67.21,67.17,67.21,4800.0,48.9517,48.9663,48.9372,48.9663,4800.0
2008-04-16 11:30:00,67.19,67.23,67.19,67.21,7400.0,48.9517,48.9809,48.9517,48.9663,7400.0
2008-04-16 11:35:00,67.22,67.26,67.22,67.24,10800.0,48.9736,49.0027,48.9736,48.9881,10800.0
2008-04-16 11:40:00,67.24,67.24,67.18,67.2,3600.0,48.9881,48.9881,48.9444,48.959,3600.0
2008-04-16 11:45:00,67.19,67.19,67.19,67.19,200.0,48.9517,48.9517,48.9517,48.9517,200.0
2008-04-16 11:50:00,67.12,67.13,67.12,67.13,1400.0,48.9007,48.908,48.9007,48.908,1400.0
2008-04-16 11:55:00,67.14,67.16,67.14,67.16,6400.0,48.9153,48.9299,48.9153,48.9299,6400.0
2008-04-16 12:00:00,67.17,67.2,67.14,67.19,3000.0,48.9372,48.959,48.9153,48.9517,3000.0
2008-04-16 12:05:00,67.18,67.19,67.17,67.17,1600.0,48.9444,48.9517,48.9372,48.9372,1600.0
2008-04-16 12:10:00,67.2,67.26,67.2,67.26,9600.0,48.959,49.0027,48.959,49.0027,9600.0
2008-04-16 12:15:00,67.27,67.31,67.25,67.31,800.0,49.01,49.0391,48.9954,49.0391,800.0
2008-04-16 12:20:00,67.31,67.36,67.31,67.35,29000.0,49.0391,49.0756,49.0391,49.0683,29000.0
2008-04-16 12:25:00,67.33,67.36,67.33,67.36,6600.0,49.0537,49.0756,49.0537,49.0756,6600.0
2008-04-16 12:30:00,67.36,67.36,67.32,67.34,13400.0,49.0756,49.0756,49.0464,49.061,13400.0
2008-04-16 12:35:00,67.33,67.34,67.29,67.29,15000.0,49.0537,49.061,49.0246,49.0246,15000.0
2008-04-16 12:40:00,67.3,67.33,67.28,67.29,21400.0,49.0319,49.0537,49.0173,49.0246,21400.0
2008-04-16 12:45:00,67.3,67.31,67.28,67.28,3000.0,49.0319,49.0391,49.0173,49.0173,3000.0
2008-04-16 12:50:00,67.3,67.35,67.28,67.35,1800.0,49.0319,49.0683,49.0173,49.0683,1800.0
2008-04-16 12:55:00,67.33,67.35,67.33,67.34,3400.0,49.0537,49.0683,49.0537,49.061,3400.0
2008-04-16 13:00:00,67.35,67.38,67.28,67.28,10000.0,49.0683,49.0901,49.0173,49.0173,10000.0
2008-04-16 13:05:00,67.31,67.31,67.24,67.28,3800.0,49.0391,49.0391,48.9881,49.0173,3800.0
2008-04-16 13:10:00,67.31,67.31,67.28,67.3,1800.0,49.0391,49.0391,49.0173,49.0319,1800.0
2008-04-16 13:15:00,67.32,67.32,67.24,67.24,1000.0,49.0464,49.0464,48.9881,48.9881,1000.0
2008-04-16 13:20:00,67.28,67.33,67.28,67.28,2600.0,49.0173,49.0537,49.0173,49.0173,2600.0
2008-04-16 13:25:00,67.33,67.33,67.33,67.33,800.0,49.0537,49.0537,49.0537,49.0537,800.0
2008-04-16 13:30:00,67.31,67.33,67.31,67.31,1200.0,49.0391,49.0537,49.0391,49.0391,1200.0
2008-04-16 13:35:00,67.24,67.25,67.24,67.24,2600.0,48.9881,48.9954,48.9881,48.9881,2600.0
2008-04-16 13:40:00,67.24,67.24,67.21,67.21,4400.0,48.9881,48.9881,48.9663,48.9663,4400.0
2008-04-16 13:45:00,67.26,67.26,67.26,67.26,400.0,49.0027,49.0027,49.0027,49.0027,400.0
2008-04-16 13:50:00,67.31,67.31,67.27,67.29,3000.0,49.0391,49.0391,49.01,49.0246,3000.0
2008-04-16 13:55:00,67.3,67.3,67.29,67.29,600.0,49.0319,49.0319,49.0246,49.0246,600.0
2008-04-16 14:00:00,67.26,67.26,67.2,67.21,8800.0,49.0027,49.0027,48.959,48.9663,8800.0
2008-04-16 14:05:00,67.2,67.2,67.17,67.2,1000.0,48.959,48.959,48.9372,48.959,1000.0
2008-04-16 14:10:00,67.18,67.18,67.14,67.14,4200.0,48.9444,48.9444,48.9153,48.9153,4200.0
2008-04-16 14:15:00,67.17,67.23,67.17,67.21,3600.0,48.9372,48.9809,48.9372,48.9663,3600.0
2008-04-16 14:20:00,67.2,67.21,67.17,67.19,3400.0,48.959,48.9663,48.9372,48.9517,3400.0
2008-04-16 14:25:00,67.21,67.28,67.19,67.27,15400.0,48.9663,49.0173,48.9517,49.01,15400.0
2008-04-16 14:30:00,67.27,67.33,67.27,67.3,13000.0,49.01,49.0537,49.01,49.0319,13000.0
2008-04-16 14:35:00,67.31,67.31,67.28,67.29,7000.0,49.0391,49.0391,49.0173,49.0246,7000.0
2008-04-16 14:40:00,67.32,67.33,67.32,67.32,1200.0,49.0464,49.0537,49.0464,49.0464,1200.0
2008-04-16 14:45:00,67.34,67.35,67.31,67.32,11000.0,49.061,49.0683,49.0391,49.0464,11000.0
2008-04-16 14:50:00,67.35,67.46,67.35,67.46,6000.0,49.0683,49.1484,49.0683,49.1484,6000.0
2008-04-16 14:55:00,67.46,67.49,67.42,67.43,5600.0,49.1484,49.1703,49.1193,49.1266,5600.0
2008-04-16 15:00:00,67.44,67.46,67.44,67.46,1800.0,49.1339,49.1484,49.1339,49.1484,1800.0
2008-04-16 15:05:00,67.46,67.46,67.42,67.45,15200.0,49.1484,49.1484,49.1193,49.1411,15200.0
2008-04-16 15:10:00,67.46,67.53,67.46,67.49,6000.0,49.1484,49.1994,49.1484,49.1703,6000.0
2008-04-16 15:15:00,67.52,67.56,67.5,67.53,7000.0,49.1921,49.2213,49.1776,49.1994,7000.0
2008-04-16 15:20:00,67.53,67.56,67.51,67.56,12800.0,49.1994,49.2213,49.1849,49.2213,12800.0
2008-04-16 15:25:00,67.56,67.62,67.56,67.6,12400.0,49.2213,49.265,49.2213,49.2504,12400.0
2008-04-16 15:30:00,67.54,67.57,67.52,67.52,8000.0,49.2067,49.2286,49.1921,49.1921,8000.0
2008-04-16 15:35:00,67.53,67.65,67.53,67.64,6000.0,49.1994,49.2869,49.1994,49.2796,6000.0
2008-04-16 15:40:00,67.63,67.65,67.58,67.64,7400.0,49.2723,49.2869,49.2359,49.2796,7400.0
2008-04-16 15:45:00,67.64,67.73,67.64,67.72,4800.0,49.2796,49.3451,49.2796,49.3379,4800.0
2008-04-16 15:50:00,67.71,67.79,67.67,67.75,15000.0,49.3306,49.3889,49.3014,49.3597,15000.0
2008-04-16 15:55:00,67.73,67.74,67.7,67.72,9400.0,49.3451,49.3524,49.3233,49.3379,9400.0
2008-04-16 16:00:00,67.73,67.73,67.73,67.73,800.0,49.3451,49.3451,49.3451,49.3451,800.0
2008-04-16 16:05:00,67.88,67.88,67.88,67.88,600.0,49.4544,49.4544,49.4544,49.4544,600.0
2008-04-16 16:10:00,67.88,67.88,67.88,67.88,0.0,49.4544,49.4544,49.4544,49.4544,0.0
2008-04-17 09:30:00,67.62,67.62,67.54,67.55,36800.0,49.265,49.265,49.2067,49.214,36800.0
2008-04-17 09:35:00,67.55,67.55,67.48,67.49,22000.0,49.214,49.214,49.163,49.1703,22000.0
2008-04-17 09:40:00,67.56,67.58,67.53,67.58,15000.0,49.2213,49.2359,49.1994,49.2359,15000.0
2008-04-17 09:45:00,67.59,67.64,67.57,67.63,6600.0,49.2431,49.2796,49.2286,49.2723,6600.0
2008-04-17 09:50:00,67.62,67.62,67.54,67.56,5800.0,49.265,49.265,49.2067,49.2213,5800.0
2008-04-17 09:55:00,67.51,67.59,67.48,67.58,9400.0,49.1849,49.2431,49.163,49.2359,9400.0
2008-04-17 10:00:00,67.56,67.56,67.39,67.45,152800.0,49.2213,49.2213,49.0974,49.1411,152800.0
2008-04-17 10:05:00,67.41,67.47,67.41,67.46,17200.0,49.112,49.1557,49.112,49.1484,17200.0
2008-04-17 10:10:00,67.54,67.65,67.52,67.65,1600.0,49.2067,49.2869,49.1921,49.2869,1600.0
2008-04-17 10:15:00,67.67,67.74,67.67,67.74,5200.0,49.3014,49.3524,49.3014,49.3524,5200.0
2008-04-17 10:20:00,67.78,67.79,67.72,67.72,2600.0,49.3816,49.3889,49.3379,49.3379,2600.0
2008-04-17 10:25:00,67.71,67.73,67.71,67.71,2400.0,49.3306,49.3451,49.3306,49.3306,2400.0
2008-04-17 10:30:00,67.7,67.73,67.67,67.67,11600.0,49.3233,49.3451,49.3014,49.3014,11600.0
2008-04-17 10:35:00,67.68,67.81,67.68,67.81,12400.0,49.3087,49.4034,49.3087,49.4034,12400.0
2008-04-17 10:40:00,67.78,67.78,67.7,67.7,3400.0,49.3816,49.3816,49.3233,49.3233,3400.0
2008-04-17 10:45:00,67.72,67.74,67.69,67.69,9000.0,49.3379,49.3524,49.316,49.316,9000.0
2008-04-17 10:50:00,67.71,67.71,67.6,67.63,5800.0,49.3306,49.3306,49.2504,49.2723,5800.0
2008-04-17 10:55:00,67.6,67.66,67.6,67.66,5200.0,49.2504,49.2941,49.2504,49.2941,5200.0
2008-04-17 11:00:00,67.58,67.58,67.54,67.58,4800.0,49.2359,49.2359,49.2067,49.2359,4800.0
2008-04-17 11:05:00,67.5,67.5,67.5,67.5,200.0,49.1776,49.1776,49.1776,49.1776,200.0
2008-04-17 11:10:00,67.54,67.54,67.53,67.53,400.0,49.2067,49.2067,49.1994,49.1994,400.0
2008-04-17 11:15:00,67.57,67.57,67.57,67.57,2400.0,49.2286,49.2286,49.2286,49.2286,2400.0
2008-04-17 11:20:00,67.55,67.58,67.51,67.58,15000.0,49.214,49.2359,49.1849,49.2359,15000.0
2008-04-17 11:25:00,67.57,67.57,67.39,67.42,13600.0,49.2286,49.2286,49.0974,49.1193,13600.0
2008-04-17 11:30:00,67.42,67.45,67.39,67.39,7400.0,49.1193,49.1411,49.0974,49.0974,7400.0
2008-04-17 11:35:00,67.39,67.45,67.39,67.45,7000.0,49.0974,49.1411,49.0974,49.1411,7000.0
2008-04-17 11:40:00,67.41,67.41,67.35,67.38,15600.0,49.112,49.112,49.0683,49.0901,15600.0
2008-04-17 11:45:00,67.36,67.39,67.36,67.38,5000.0,49.0756,49.0974,49.0756,49.0901,5000.0
2008-04-17 11:50:00,67.39,67.42,67.39,67.39,8200.0,49.0974,49.1193,49.0974,49.0974,8200.0
2008-04-17 11:55:00,67.39,67.39,67.32,67.36,11600.0,49.0974,49.0974,49.0464,49.0756,11600.0
2008-04-17 12:00:00,67.38,67.44,67.38,67.44,11800.0,49.0901,49.1339,49.0901,49.1339,11800.0
2008-04-17 12:05:00,67.42,67.46,67.42,67.45,3600.0,49.1193,49.1484,49.1193,49.1411,3600.0
2008-04-17 12:10:00,67.48,67.5,67.48,67.49,7600.0,49.163,49.1776,49.163,49.1703,7600.0
2008-04-17 12:15:00,67.5,67.5,67.45,67.47,8000.0,49.1776,49.1776,49.1411,49.1557,8000.0
2008-04-17 12:20:00,67.45,67.45,67.45,67.45,1000.0,49.1411,49.1411,49.1411,49.1411,1000.0
2008-04-17 12:25:00,67.43,67.43,67.36,67.36,10000.0,49.1266,49.1266,49.0756,49.0756,10000.0
2008-04-17 12:30:00,67.39,67.4,67.39,67.4,2600.0,49.0974,49.1047,49.0974,49.1047,2600.0
2008-04-17 12:35:00,67.35,67.44,67.33,67.44,21800.0,49.0683,49.1339,49.0537,49.1339,21800.0
2008-04-17 12:40:00,67.42,67.49,67.42,67.49,2800.0,49.1193,49.1703,49.1193,49.1703,2800.0
2008-04-17 12:45:00,67.45,67.47,67.42,67.42,1200.0,49.1411,49.1557,49.1193,49.1193,1200.0
2008-04-17 12:50:00,67.47,67.52,67.47,67.52,4400.0,49.1557,49.1921,49.1557,49.1921,4400.0
2008-04-17 12:55:00,67.54,67.55,67.53,67.55,3000.0,49.2067,49.214,49.1994,49.214,3000.0
2008-04-17 13:00:00,67.57,67.57,67.57,67.57,1200.0,49.2286,49.2286,49.2286,49.2286,1200.0
2008-04-17 13:05:00,67.54,67.6,67.54,67.59,17000.0,49.2067,49.2504,49.2067,49.2431,17000.0
2008-04-17 13:10:00,67.62,67.62,67.57,67.57,2400.0,49.265,49.265,49.2286,49.2286,2400.0
2008-04-17 13:15:00,67.58,67.58,67.58,67.58,13600.0,49.2359,49.2359,49.2359,49.2359,13600.0
2008-04-17 13:20:00,67.57,67.64,67.54,67.64,16800.0,49.2286,49.2796,49.2067,49.2796,16800.0
2008-04-17 13:25:00,67.64,67.67,67.64,67.67,1400.0,49.2796,49.3014,49.2796,49.3014,1400.0
2008-04-17 13:30:00,67.67,67.67,67.61,67.63,2200.0,49.3014,49.3014,49.2577,49.2723,2200.0
2008-04-17 13:35:00,67.65,67.73,67.64,67.73,7600.0,49.2869,49.3451,49.2796,49.3451,7600.0
2008-04-17 13:40:00,67.73,67.73,67.64,67.66,5000.0,49.3451,49.3451,49.2796,49.2941,5000.0
2008-04-17 13:45:00,67.67,67.7,67.67,67.67,1600.0,49.3014,49.3233,49.3014,49.3014,1600.0
2008-04-17 13:50:00,67.7,67.71,67.6,67.61,22000.0,49.3233,49.3306,49.2504,49.2577,22000.0
2008-04-17 13:55:00,67.6,67.6,67.6,67.6,400.0,49.2504,49.2504,49.2504,49.2504,400.0
2008-04-17 14:00:00,67.58,67.61,67.58,67.61,4400.0,49.2359,49.2577,49.2359,49.2577,4400.0
2008-04-17 14:05:00,67.62,67.62,67.59,67.61,2600.0,49.265,49.265,49.2431,49.2577,2600.0
2008-04-17 14:10:00,67.57,67.57,67.52,67.55,16000.0,49.2286,49.2286,49.1921,49.214,16000.0
2008-04-17 14:15:00,67.54,67.58,67.54,67.56,9400.0,49.2067,49.2359,49.2067,49.2213,9400.0
2008-04-17 14:20:00,67.55,67.57,67.53,67.57,5200.0,49.214,49.2286,49.1994,49.2286,5200.0
2008-04-17 14:25:00,67.58,67.58,67.55,67.57,1000.0,49.2359,49.2359,49.214,49.2286,1000.0
2008-04-17 14:30:00,67.6,67.63,67.59,67.6,3400.0,49.2504,49.2723,49.2431,49.2504,3400.0
2008-04-17 14:35:00,67.58,67.67,67.57,67.65,11800.0,49.2359,49.3014,49.2286,49.2869,11800.0
2008-04-17 14:40:00,67.69,67.7,67.67,67.7,2200.0,49.316,49.3233,49.3014,49.3233,2200.0
2008-04-17 14:45:00,67.67,67.68,67.66,67.66,8200.0,49.3014,49.3087,49.2941,49.2941,8200.0
2008-04-17 14:50:00,67.64,67.65,67.57,67.59,9600.0,49.2796,49.2869,49.2286,49.2431,9600.0
2008-04-17 14:55:00,67.61,67.62,67.56,67.56,5000.0,49.2577,49.265,49.2213,49.2213,5000.0
2008-04-17 15:00:00,67.55,67.61,67.55,67.59,2200.0,49.214,49.2577,49.214,49.2431,2200.0
2008-04-17 15:05:00,67.63,67.74,67.63,67.69,6000.0,49.2723,49.3524,49.2723,49.316,6000.0
2008-04-17 15:10:00,67.69,67.72,67.69,67.72,16800.0,49.316,49.3379,49.316,49.3379,16800.0
2008-04-17 15:15:00,67.72,67.78,67.72,67.77,8600.0,49.3379,49.3816,49.3379,49.3743,8600.0
2008-04-17 15:20:00,67.8,67.8,67.72,67.74,5400.0,49.3961,49.3961,49.3379,49.3524,5400.0
2008-04-17 15:25:00,67.75,67.76,67.7,67.73,9200.0,49.3597,49.367,49.3233,49.3451,9200.0
2008-04-17 15:30:00,67.72,67.84,67.68,67.84,8400.0,49.3379,49.4253,49.3087,49.4253,8400.0
2008-04-17 15:35:00,67.83,67.88,67.82,67.82,13000.0,49.418,49.4544,49.4107,49.4107,13000.0
2008-04-17 15:40:00,67.82,67.83,67.77,67.83,20400.0,49.4107,49.418,49.3743,49.418,20400.0
2008-04-17 15:45:00,67.82,67.83,67.79,67.82,7600.0,49.4107,49.418,49.3889,49.4107,7600.0
2008-04-17 15:50:00,67.8,67.89,67.79,67.82,21600.0,49.3961,49.4617,49.3889,49.4107,21600.0
2008-04-17 15:55:00,67.83,67.84,67.73,67.73,11200.0,49.418,49.4253,49.3451,49.3451,11200.0
2008-04-17 16:00:00,67.73,68.0,67.64,68.0,32800.0,49.3451,49.5419,49.2796,49.5419,32800.0
2008-04-17 16:05:00,67.96,68.04,67.96,68.04,1400.0,49.5127,49.571,49.5127,49.571,1400.0
2008-04-17 16:10:00,68.04,68.04,68.04,68.04,0.0,49.571,49.571,49.571,49.571,0.0
2008-04-18 09:30:00,68.91,68.98,68.83,68.92,87800.0,50.2048,50.2558,50.1466,50.2121,87800.0
2008-04-18 09:35:00,68.89,68.89,68.85,68.86,7200.0,50.1903,50.1903,50.1611,50.1684,7200.0
2008-04-18 09:40:00,68.79,68.81,68.73,68.77,13800.0,50.1174,50.132,50.0737,50.1028,13800.0
2008-04-18 09:45:00,68.75,68.78,68.73,68.73,24800.0,50.0883,50.1101,50.0737,50.0737,24800.0
2008-04-18 09:50:00,68.75,68.76,68.68,68.76,14000.0,50.0883,50.0956,50.0373,50.0956,14000.0
2008-04-18 09:55:00,68.76,68.76,68.71,68.74,11600.0,50.0956,50.0956,50.0591,50.081,11600.0
2008-04-18 10:00:00,68.68,68.72,68.63,68.67,31200.0,50.0373,50.0664,50.0008,50.03,31200.0
2008-04-18 10:05:00,68.67,68.71,68.63,68.63,11400.0,50.03,50.0591,50.0008,50.0008,11400.0
2008-04-18 10:10:00,68.63,68.74,68.63,68.72,10400.0,50.0008,50.081,50.0008,50.0664,10400.0
2008-04-18 10:15:00,68.66,68.69,68.59,68.69,19800.0,50.0227,50.0446,49.9717,50.0446,19800.0
2008-04-18 10:20:00,68.73,68.73,68.68,68.7,9400.0,50.0737,50.0737,50.0373,50.0518,9400.0
2008-04-18 10:25:00,68.73,68.75,68.63,68.63,6600.0,50.0737,50.0883,50.0008,50.0008,6600.0
2008-04-18 10:30:00,68.67,68.75,68.67,68.72,3400.0,50.03,50.0883,50.03,50.0664,3400.0
2008-04-18 10:35:00,68.73,68.82,68.73,68.82,4000.0,50.0737,50.1393,50.0737,50.1393,4000.0
2008-04-18 10:40:00,68.8,68.9,68.8,68.9,7000.0,50.1247,50.1976,50.1247,50.1976,7000.0
2008-04-18 10:45:00,68.91,68.94,68.87,68.88,12800.0,50.2048,50.2267,50.1757,50.183,12800.0
2008-04-18 10:50:00,68.91,68.91,68.82,68.88,8800.0,50.2048,50.2048,50.1393,50.183,8800.0
2008-04-18 10:55:00,68.86,68.88,68.86,68.87,25000.0,50.1684,50.183,50.1684,50.1757,25000.0
2008-04-18 11:00:00,68.88,68.96,68.88,68.96,75600.0,50.183,50.2413,50.183,50.2413,75600.0
2008-04-18 11:05:00,68.95,68.96,68.83,68.85,41200.0,50.234,50.2413,50.1466,50.1611,41200.0
2008-04-18 11:10:00,68.87,68.87,68.82,68.83,9200.0,50.1757,50.1757,50.1393,50.1466,9200.0
2008-04-18 11:15:00,68.83,68.83,68.8,68.81,10400.0,50.1466,50.1466,50.1247,50.132,10400.0
2008-04-18 11:20:00,68.81,68.86,68.81,68.85,9600.0,50.132,50.1684,50.132,50.1611,9600.0
2008-04-18 11:25:00,68.85,68.92,68.85,68.87,8600.0,50.1611,50.2121,50.1611,50.1757,8600.0
2008-04-18 11:30:00,68.91,68.97,68.88,68.88,4800.0,50.2048,50.2486,50.183,50.183,4800.0
2008-04-18 11:35:00,68.86,68.89,68.86,68.88,7600.0,50.1684,50.1903,50.1684,50.183,7600.0
2008-04-18 11:40:00,68.88,68.93,68.87,68.92,7600.0,50.183,50.2194,50.1757,50.2121,7600.0
2008-04-18 11:45:00,68.95,69.01,68.94,68.99,22800.0,50.234,50.2777,50.2267,50.2631,22800.0
2008-04-18 11:50:00,68.96,69.01,68.96,68.99,5200.0,50.2413,50.2777,50.2413,50.2631,5200.0
2008-04-18 11:55:00,69.0,69.1,69.0,69.07,12000.0,50.2704,50.3433,50.2704,50.3214,12000.0
2008-04-18 12:00:00,69.06,69.07,69.02,69.07,6600.0,50.3141,50.3214,50.285,50.3214,6600.0
2008-04-18 12:05:00,69.08,69.08,69.06,69.07,3400.0,50.3287,50.3287,50.3141,50.3214,3400.0
2008-04-18 12:10:00,69.05,69.05,69.03,69.03,1400.0,50.3068,50.3068,50.2923,50.2923,1400.0
2008-04-18 12:15:00,69.02,69.14,69.02,69.14,23800.0,50.285,50.3724,50.285,50.3724,23800.0
2008-04-18 12:20:00,69.12,69.14,69.11,69.14,12200.0,50.3578,50.3724,50.3506,50.3724,12200.0
2008-04-18 12:25:00,69.16,69.17,69.16,69.17,400.0,50.387,50.3943,50.387,50.3943,400.0
2008-04-18 12:30:00,69.16,69.17,69.13,69.17,21600.0,50.387,50.3943,50.3651,50.3943,21600.0
2008-04-18 12:35:00,69.14,69.14,69.11,69.12,3400.0,50.3724,50.3724,50.3506,50.3578,3400.0
2008-04-18 12:40:00,69.17,69.17,69.16,69.16,3000.0,50.3943,50.3943,50.387,50.387,3000.0
2008-04-18 12:45:00,69.14,69.16,69.11,69.11,9800.0,50.3724,50.387,50.3506,50.3506,9800.0
2008-04-18 12:50:00,69.12,69.13,69.1,69.11,7600.0,50.3578,50.3651,50.3433,50.3506,7600.0
2008-04-18 12:55:00,69.11,69.11,69.06,69.06,8200.0,50.3506,50.3506,50.3141,50.3141,8200.0
2008-04-18 13:00:00,69.07,69.09,69.07,69.08,7400.0,50.3214,50.336,50.3214,50.3287,7400.0
2008-04-18 13:05:00,69.11,69.17,69.09,69.17,9600.0,50.3506,50.3943,50.336,50.3943,9600.0
2008-04-18 13:10:00,69.14,69.17,69.14,69.17,7600.0,50.3724,50.3943,50.3724,50.3943,7600.0
2008-04-18 13:15:00,69.13,69.15,69.13,69.13,3400.0,50.3651,50.3797,50.3651,50.3651,3400.0
2008-04-18 13:20:00,69.14,69.19,69.14,69.19,4800.0,50.3724,50.4088,50.3724,50.4088,4800.0
2008-04-18 13:25:00,69.17,69.2,69.17,69.2,1200.0,50.3943,50.4161,50.3943,50.4161,1200.0
2008-04-18 13:30:00,69.2,69.2,69.17,69.19,800.0,50.4161,50.4161,50.3943,50.4088,800.0
2008-04-18 13:35:00,69.17,69.17,69.08,69.08,7800.0,50.3943,50.3943,50.3287,50.3287,7800.0
2008-04-18 13:40:00,69.09,69.11,69.05,69.11,3200.0,50.336,50.3506,50.3068,50.3506,3200.0
2008-04-18 13:45:00,69.11,69.11,69.08,69.11,2400.0,50.3506,50.3506,50.3287,50.3506,2400.0
2008-04-18 13:50:00,69.1,69.13,69.1,69.1,10800.0,50.3433,50.3651,50.3433,50.3433,10800.0
2008-04-18 13:55:00,69.08,69.08,69.04,69.08,10600.0,50.3287,50.3287,50.2996,50.3287,10600.0
2008-04-18 14:00:00,69.11,69.11,69.02,69.02,2600.0,50.3506,50.3506,50.285,50.285,2600.0
2008-04-18 14:05:00,69.05,69.06,69.0,69.0,44400.0,50.3068,50.3141,50.2704,50.2704,44400.0
2008-04-18 14:10:00,68.95,68.99,68.95,68.99,27000.0,50.234,50.2631,50.234,50.2631,27000.0
2008-04-18 14:15:00,68.98,68.99,68.96,68.99,15800.0,50.2558,50.2631,50.2413,50.2631,15800.0
2008-04-18 14:20:00,69.03,69.04,69.0,69.01,35200.0,50.2923,50.2996,50.2704,50.2777,35200.0
2008-04-18 14:25:00,69.02,69.02,68.86,68.89,58200.0,50.285,50.285,50.1684,50.1903,58200.0
2008-04-18 14:30:00,68.91,68.95,68.91,68.95,15400.0,50.2048,50.234,50.2048,50.234,15400.0
2008-04-18 14:35:00,68.95,68.96,68.91,68.94,30200.0,50.234,50.2413,50.2048,50.2267,30200.0
2008-04-18 14:40:00,69.0,69.02,68.97,68.97,19400.0,50.2704,50.285,50.2486,50.2486,19400.0
2008-04-18 14:45:00,68.96,69.01,68.96,69.0,4200.0,50.2413,50.2777,50.2413,50.2704,4200.0
2008-04-18 14:50:00,69.0,69.0,68.97,68.98,2600.0,50.2704,50.2704,50.2486,50.2558,2600.0
2008-04-18 14:55:00,68.96,68.96,68.91,68.94,17800.0,50.2413,50.2413,50.2048,50.2267,17800.0
2008-04-18 15:00:00,68.9,68.92,68.85,68.85,1800.0,50.1976,50.2121,50.1611,50.1611,1800.0
2008-04-18 15:05:00,68.86,68.91,68.86,68.89,1200.0,50.1684,50.2048,50.1684,50.1903,1200.0
2008-04-18 15:10:00,68.91,68.95,68.88,68.92,7400.0,50.2048,50.234,50.183,50.2121,7400.0
2008-04-18 15:15:00,68.89,68.92,68.88,68.88,20400.0,50.1903,50.2121,50.183,50.183,20400.0
2008-04-18 15:20:00,68.82,68.82,68.73,68.77,24400.0,50.1393,50.1393,50.0737,50.1028,24400.0
2008-04-18 15:25:00,68.78,68.78,68.73,68.73,10000.0,50.1101,50.1101,50.0737,50.0737,10000.0
2008-04-18 15:30:00,68.77,68.85,68.77,68.84,22600.0,50.1028,50.1611,50.1028,50.1538,22600.0
2008-04-18 15:35:00,68.84,68.84,68.8,68.82,18000.0,50.1538,50.1538,50.1247,50.1393,18000.0
2008-04-18 15:40:00,68.81,68.85,68.78,68.84,14800.0,50.132,50.1611,50.1101,50.1538,14800.0
2008-04-18 15:45:00,68.82,68.83,68.72,68.75,31800.0,50.1393,50.1466,50.0664,50.0883,31800.0
2008-04-18 15:50:00,68.79,68.89,68.77,68.86,10000.0,50.1174,50.1903,50.1028,50.1684,10000.0
2008-04-18 15:55:00,68.86,68.95,68.84,68.94,13000.0,50.1684,50.234,50.1538,50.2267,13000.0
2008-04-18 16:00:00,68.94,68.94,68.89,68.89,1800.0,50.2267,50.2267,50.1903,50.1903,1800.0
2008-04-18 16:05:00,68.89,68.89,68.89,68.89,0.0,50.1903,50.1903,50.1903,50.1903,0.0
2008-04-18 16:10:00,68.89,68.89,68.89,68.89,0.0,50.1903,50.1903,50.1903,50.1903,0.0
2008-04-21 09:30:00,68.56,68.66,68.55,68.64,78200.0,49.9498,50.0227,49.9426,50.0081,78200.0
2008-04-21 09:35:00,68.68,68.68,68.66,68.67,6400.0,50.0373,50.0373,50.0227,50.03,6400.0
2008-04-21 09:40:00,68.69,68.73,68.63,68.72,8200.0,50.0446,50.0737,50.0008,50.0664,8200.0
2008-04-21 09:45:00,68.73,68.75,68.68,68.69,6600.0,50.0737,50.0883,50.0373,50.0446,6600.0
2008-04-21 09:50:00,68.71,68.77,68.7,68.75,12800.0,50.0591,50.1028,50.0518,50.0883,12800.0
2008-04-21 09:55:00,68.73,68.76,68.7,68.73,9600.0,50.0737,50.0956,50.0518,50.0737,9600.0
2008-04-21 10:00:00,68.69,68.69,68.6,68.6,14600.0,50.0446,50.0446,49.979,49.979,14600.0
2008-04-21 10:05:00,68.58,68.67,68.58,68.64,10400.0,49.9644,50.03,49.9644,50.0081,10400.0
2008-04-21 10:10:00,68.61,68.65,68.55,68.55,5000.0,49.9863,50.0154,49.9426,49.9426,5000.0
2008-04-21 10:15:00,68.55,68.55,68.47,68.5,6000.0,49.9426,49.9426,49.8843,49.9061,6000.0
2008-04-21 10:20:00,68.49,68.56,68.49,68.56,2400.0,49.8988,49.9498,49.8988,49.9498,2400.0
2008-04-21 10:25:00,68.55,68.55,68.42,68.45,10400.0,49.9426,49.9426,49.8478,49.8697,10400.0
2008-04-21 10:30:00,68.44,68.46,68.41,68.45,7200.0,49.8624,49.877,49.8406,49.8697,7200.0
2008-04-21 10:35:00,68.44,68.46,68.42,68.42,3600.0,49.8624,49.877,49.8478,49.8478,3600.0
2008-04-21 10:40:00,68.47,68.48,68.47,68.48,4800.0,49.8843,49.8916,49.8843,49.8916,4800.0
2008-04-21 10:45:00,68.51,68.51,68.47,68.48,12000.0,49.9134,49.9134,49.8843,49.8916,12000.0
2008-04-21 10:50:00,68.51,68.56,68.47,68.47,19600.0,49.9134,49.9498,49.8843,49.8843,19600.0
2008-04-21 10:55:00,68.46,68.46,68.42,68.42,4400.0,49.877,49.877,49.8478,49.8478,4400.0
2008-04-21 11:00:00,68.41,68.43,68.41,68.43,5200.0,49.8406,49.8551,49.8406,49.8551,5200.0
2008-04-21 11:05:00,68.45,68.51,68.45,68.48,6200.0,49.8697,49.9134,49.8697,49.8916,6200.0
2008-04-21 11:10:00,68.49,68.54,68.49,68.54,3200.0,49.8988,49.9353,49.8988,49.9353,3200.0
2008-04-21 11:15:00,68.53,68.55,68.49,68.52,3800.0,49.928,49.9426,49.8988,49.9207,3800.0
2008-04-21 11:20:00,68.54,68.56,68.52,68.55,39000.0,49.9353,49.9498,49.9207,49.9426,39000.0
2008-04-21 11:25:00,68.51,68.53,68.48,68.5,10600.0,49.9134,49.928,49.8916,49.9061,10600.0
2008-04-21 11:30:00,68.49,68.58,68.49,68.58,11400.0,49.8988,49.9644,49.8988,49.9644,11400.0
2008-04-21 11:35:00,68.55,68.62,68.55,68.62,3800.0,49.9426,49.9936,49.9426,49.9936,3800.0
2008-04-21 11:40:00,68.6,68.61,68.6,68.61,2800.0,49.979,49.9863,49.979,49.9863,2800.0
2008-04-21 11:45:00,68.58,68.6,68.58,68.6,3000.0,49.9644,49.979,49.9644,49.979,3000.0
2008-04-21 11:50:00,68.62,68.62,68.58,68.59,4000.0,49.9936,49.9936,49.9644,49.9717,4000.0
2008-04-21 11:55:00,68.62,68.64,68.58,68.64,2200.0,49.9936,50.0081,49.9644,50.0081,2200.0
2008-04-21 12:00:00,68.6,68.62,68.6,68.62,1200.0,49.979,49.9936,49.979,49.9936,1200.0
2008-04-21 12:05:00,68.64,68.65,68.6,68.6,3600.0,50.0081,50.0154,49.979,49.979,3600.0
2008-04-21 12:10:00,68.6,68.61,68.6,68.61,2000.0,49.979,49.9863,49.979,49.9863,2000.0
2008-04-21 12:15:00,68.61,68.62,68.6,68.61,10800.0,49.9863,49.9936,49.979,49.9863,10800.0
2008-04-21 12:20:00,68.64,68.64,68.63,68.64,1400.0,50.0081,50.0081,50.0008,50.0081,1400.0
2008-04-21 12:25:00,68.65,68.65,68.62,68.64,1600.0,50.0154,50.0154,49.9936,50.0081,1600.0
2008-04-21 12:30:00,68.63,68.63,68.61,68.61,2600.0,50.0008,50.0008,49.9863,49.9863,2600.0
2008-04-21 12:35:00,68.64,68.64,68.58,68.58,5400.0,50.0081,50.0081,49.9644,49.9644,5400.0
2008-04-21 12:40:00,68.61,68.64,68.61,68.63,3200.0,49.9863,50.0081,49.9863,50.0008,3200.0
2008-04-21 12:45:00,68.61,68.66,68.61,68.64,3800.0,49.9863,50.0227,49.9863,50.0081,3800.0
2008-04-21 12:50:00,68.66,68.66,68.66,68.66,1200.0,50.0227,50.0227,50.0227,50.0227,1200.0
2008-04-21 12:55:00,68.65,68.65,68.62,68.62,8600.0,50.0154,50.0154,49.9936,49.9936,8600.0
2008-04-21 13:00:00,68.65,68.66,68.64,68.64,2800.0,50.0154,50.0227,50.0081,50.0081,2800.0
2008-04-21 13:05:00,68.64,68.64,68.64,68.64,0.0,50.0081,50.0081,50.0081,50.0081,0.0
2008-04-21 13:10:00,68.73,68.73,68.69,68.72,1000.0,50.0737,50.0737,50.0446,50.0664,1000.0
2008-04-21 13:15:00,68.71,68.76,68.7,68.76,14600.0,50.0591,50.0956,50.0518,50.0956,14600.0
2008-04-21 13:20:00,68.74,68.76,68.73,68.73,3400.0,50.081,50.0956,50.0737,50.0737,3400.0
2008-04-21 13:25:00,68.74,68.75,68.72,68.72,4800.0,50.081,50.0883,50.0664,50.0664,4800.0
2008-04-21 13:30:00,68.71,68.71,68.65,68.66,7600.0,50.0591,50.0591,50.0154,50.0227,7600.0
2008-04-21 13:35:00,68.64,68.67,68.64,68.66,2400.0,50.0081,50.03,50.0081,50.0227,2400.0
2008-04-21 13:40:00,68.64,68.64,68.58,68.58,1600.0,50.0081,50.0081,49.9644,49.9644,1600.0
2008-04-21 13:45:00,68.58,68.58,68.55,68.56,11800.0,49.9644,49.9644,49.9426,49.9498,11800.0
2008-04-21 13:50:00,68.58,68.58,68.55,68.55,1600.0,49.9644,49.9644,49.9426,49.9426,1600.0
2008-04-21 13:55:00,68.55,68.58,68.55,68.57,1200.0,49.9426,49.9644,49.9426,49.9571,1200.0
2008-04-21 14:00:00,68.55,68.58,68.54,68.57,8800.0,49.9426,49.9644,49.9353,49.9571,8800.0
2008-04-21 14:05:00,68.58,68.6,68.57,68.57,4600.0,49.9644,49.979,49.9571,49.9571,4600.0
2008-04-21 14:10:00,68.57,68.57,68.53,68.53,1800.0,49.9571,49.9571,49.928,49.928,1800.0
2008-04-21 14:15:00,68.55,68.63,68.55,68.63,7200.0,49.9426,50.0008,49.9426,50.0008,7200.0
2008-04-21 14:20:00,68.61,68.61,68.51,68.53,13400.0,49.9863,49.9863,49.9134,49.928,13400.0
2008-04-21 14:25:00,68.52,68.58,68.52,68.56,6200.0,49.9207,49.9644,49.9207,49.9498,6200.0
2008-04-21 14:30:00,68.56,68.67,68.56,68.61,39200.0,49.9498,50.03,49.9498,49.9863,39200.0
2008-04-21 14:35:00,68.64,68.64,68.61,68.61,3600.0,50.0081,50.0081,49.9863,49.9863,3600.0
2008-04-21 14:40:00,68.6,68.61,68.58,68.59,11200.0,49.979,49.9863,49.9644,49.9717,11200.0
2008-04-21 14:45:00,68.6,68.7,68.6,68.7,19600.0,49.979,50.0518,49.979,50.0518,19600.0
2008-04-21 14:50:00,68.7,68.71,68.67,68.71,3000.0,50.0518,50.0591,50.03,50.0591,3000.0
2008-04-21 14:55:00,68.71,68.71,68.67,68.7,3600.0,50.0591,50.0591,50.03,50.0518,3600.0
2008-04-21 15:00:00,68.73,68.81,68.73,68.79,12600.0,50.0737,50.132,50.0737,50.1174,12600.0
2008-04-21 15:05:00,68.81,68.81,68.75,68.75,4800.0,50.132,50.132,50.0883,50.0883,4800.0
2008-04-21 15:10:00,68.78,68.78,68.76,68.78,1200.0,50.1101,50.1101,50.0956,50.1101,1200.0
2008-04-21 15:15:00,68.78,68.83,68.78,68.82,3200.0,50.1101,50.1466,50.1101,50.1393,3200.0
2008-04-21 15:20:00,68.82,68.84,68.77,68.84,3000.0,50.1393,50.1538,50.1028,50.1538,3000.0
2008-04-21 15:25:00,68.82,68.83,68.82,68.83,5400.0,50.1393,50.1466,50.1393,50.1466,5400.0
2008-04-21 15:30:00,68.77,68.83,68.76,68.83,4200.0,50.1028,50.1466,50.0956,50.1466,4200.0
2008-04-21 15:35:00,68.82,68.85,68.77,68.85,9600.0,50.1393,50.1611,50.1028,50.1611,9600.0
2008-04-21 15:40:00,68.84,68.88,68.84,68.87,3000.0,50.1538,50.183,50.1538,50.1757,3000.0
2008-04-21 15:45:00,68.88,68.91,68.83,68.91,6800.0,50.183,50.2048,50.1466,50.2048,6800.0
2008-04-21 15:50:00,68.94,68.94,68.85,68.85,7400.0,50.2267,50.2267,50.1611,50.1611,7400.0
2008-04-21 15:55:00,68.87,68.88,68.82,68.83,6000.0,50.1757,50.183,50.1393,50.1466,6000.0
2008-04-21 16:00:00,68.82,68.82,68.82,68.82,200.0,50.1393,50.1393,50.1393,50.1393,200.0
2008-04-21 16:05:00,68.82,68.82,68.82,68.82,0.0,50.1393,50.1393,50.1393,50.1393,0.0
2008-04-21 16:10:00,68.8,68.8,68.8,68.8,400.0,50.1247,50.1247,50.1247,50.1247,400.0
2008-04-22 09:30:00,68.57,68.57,68.49,68.49,46200.0,49.9571,49.9571,49.8988,49.8988,46200.0
2008-04-22 09:35:00,68.52,68.56,68.45,68.48,31200.0,49.9207,49.9498,49.8697,49.8916,31200.0
2008-04-22 09:40:00,68.45,68.47,68.43,68.45,10200.0,49.8697,49.8843,49.8551,49.8697,10200.0
2008-04-22 09:45:00,68.41,68.42,68.35,68.35,13200.0,49.8406,49.8478,49.7968,49.7968,13200.0
2008-04-22 09:50:00,68.36,68.36,68.25,68.25,27400.0,49.8041,49.8041,49.724,49.724,27400.0
2008-04-22 09:55:00,68.31,68.33,68.31,68.33,3800.0,49.7677,49.7823,49.7677,49.7823,3800.0
2008-04-22 10:00:00,68.33,68.46,68.31,68.46,16200.0,49.7823,49.877,49.7677,49.877,16200.0
2008-04-22 10:05:00,68.44,68.46,68.38,68.38,3600.0,49.8624,49.877,49.8187,49.8187,3600.0
2008-04-22 10:10:00,68.39,68.54,68.39,68.5,8600.0,49.826,49.9353,49.826,49.9061,8600.0
2008-04-22 10:15:00,68.5,68.52,68.48,68.48,6600.0,49.9061,49.9207,49.8916,49.8916,6600.0
2008-04-22 10:20:00,68.4,68.4,68.35,68.39,10400.0,49.8333,49.8333,49.7968,49.826,10400.0
2008-04-22 10:25:00,68.36,68.36,68.25,68.27,13600.0,49.8041,49.8041,49.724,49.7386,13600.0
2008-04-22 10:30:00,68.25,68.29,68.24,68.29,22400.0,49.724,49.7531,49.7167,49.7531,22400.0
2008-04-22 10:35:00,68.28,68.28,68.24,68.25,2600.0,49.7458,49.7458,49.7167,49.724,2600.0
2008-04-22 10:40:00,68.25,68.32,68.25,68.32,4200.0,49.724,49.775,49.724,49.775,4200.0
2008-04-22 10:45:00,68.34,68.37,68.34,68.37,1200.0,49.7896,49.8114,49.7896,49.8114,1200.0
2008-04-22 10:50:00,68.35,68.39,68.35,68.39,2000.0,49.7968,49.826,49.7968,49.826,2000.0
2008-04-22 10:55:00,68.4,68.41,68.39,68.41,3600.0,49.8333,49.8406,49.826,49.8406,3600.0
2008-04-22 11:00:00,68.43,68.47,68.36,68.41,8000.0,49.8551,49.8843,49.8041,49.8406,8000.0
2008-04-22 11:05:00,68.38,68.4,68.33,68.33,4600.0,49.8187,49.8333,49.7823,49.7823,4600.0
2008-04-22 11:10:00,68.34,68.39,68.34,68.39,4600.0,49.7896,49.826,49.7896,49.826,4600.0
2008-04-22 11:15:00,68.41,68.46,68.39,68.42,2600.0,49.8406,49.877,49.826,49.8478,2600.0
2008-04-22 11:20:00,68.38,68.41,68.34,68.34,2600.0,49.8187,49.8406,49.7896,49.7896,2600.0
2008-04-22 11:25:00,68.34,68.36,68.34,68.36,800.0,49.7896,49.8041,49.7896,49.8041,800.0
2008-04-22 11:30:00,68.39,68.41,68.35,68.35,2200.0,49.826,49.8406,49.7968,49.7968,2200.0
2008-04-22 11:35:00,68.34,68.39,68.34,68.39,2400.0,49.7896,49.826,49.7896,49.826,2400.0
2008-04-22 11:40:00,68.36,68.42,68.36,68.38,4400.0,49.8041,49.8478,49.8041,49.8187,4400.0
2008-04-22 11:45:00,68.35,68.35,68.29,68.29,1600.0,49.7968,49.7968,49.7531,49.7531,1600.0
2008-04-22 11:50:00,68.25,68.25,68.14,68.2,10000.0,49.724,49.724,49.6439,49.6876,10000.0
2008-04-22 11:55:00,68.15,68.16,68.13,68.14,6800.0,49.6511,49.6584,49.6366,49.6439,6800.0
2008-04-22 12:00:00,68.15,68.18,68.08,68.08,5000.0,49.6511,49.673,49.6001,49.6001,5000.0
2008-04-22 12:05:00,68.05,68.13,68.05,68.11,9200.0,49.5783,49.6366,49.5783,49.622,9200.0
2008-04-22 12:10:00,68.08,68.13,68.08,68.1,17400.0,49.6001,49.6366,49.6001,49.6147,17400.0
2008-04-22 12:15:00,68.11,68.15,68.11,68.15,3800.0,49.622,49.6511,49.622,49.6511,3800.0
2008-04-22 12:20:00,68.11,68.12,68.08,68.12,5000.0,49.622,49.6293,49.6001,49.6293,5000.0
2008-04-22 12:25:00,68.11,68.11,68.0,68.0,7000.0,49.622,49.622,49.5419,49.5419,7000.0
2008-04-22 12:30:00,68.0,68.02,67.98,67.98,9200.0,49.5419,49.5564,49.5273,49.5273,9200.0
2008-04-22 12:35:00,67.95,67.96,67.95,67.95,3200.0,49.5054,49.5127,49.5054,49.5054,3200.0
2008-04-22 12:40:00,67.99,67.99,67.98,67.98,1400.0,49.5346,49.5346,49.5273,49.5273,1400.0
2008-04-22 12:45:00,67.91,67.91,67.86,67.89,30000.0,49.4763,49.4763,49.4399,49.4617,30000.0
2008-04-22 12:50:00,67.92,67.92,67.83,67.89,4800.0,49.4836,49.4836,49.418,49.4617,4800.0
2008-04-22 12:55:00,67.88,67.88,67.83,67.83,4600.0,49.4544,49.4544,49.418,49.418,4600.0
2008-04-22 13:00:00,67.82,67.89,67.82,67.89,8600.0,49.4107,49.4617,49.4107,49.4617,8600.0
2008-04-22 13:05:00,67.91,67.94,67.89,67.92,7200.0,49.4763,49.4981,49.4617,49.4836,7200.0
2008-04-22 13:10:00,67.95,67.96,67.95,67.96,600.0,49.5054,49.5127,49.5054,49.5127,600.0
2008-04-22 13:15:00,67.95,67.97,67.92,67.92,1600.0,49.5054,49.52,49.4836,49.4836,1600.0
2008-04-22 13:20:00,67.94,67.99,67.92,67.98,12400.0,49.4981,49.5346,49.4836,49.5273,12400.0
2008-04-22 13:25:00,67.94,67.98,67.93,67.97,5800.0,49.4981,49.5273,49.4909,49.52,5800.0
2008-04-22 13:30:00,67.99,67.99,67.94,67.94,600.0,49.5346,49.5346,49.4981,49.4981,600.0
2008-04-22 13:35:00,67.97,68.02,67.97,68.01,3800.0,49.52,49.5564,49.52,49.5491,3800.0
2008-04-22 13:40:00,68.0,68.01,67.96,68.01,5200.0,49.5419,49.5491,49.5127,49.5491,5200.0
2008-04-22 13:45:00,67.99,68.01,67.99,68.0,5800.0,49.5346,49.5491,49.5346,49.5419,5800.0
2008-04-22 13:50:00,68.0,68.07,68.0,68.07,1400.0,49.5419,49.5929,49.5419,49.5929,1400.0
2008-04-22 13:55:00,68.08,68.1,68.05,68.05,3400.0,49.6001,49.6147,49.5783,49.5783,3400.0
2008-04-22 14:00:00,68.06,68.06,67.97,67.97,12600.0,49.5856,49.5856,49.52,49.52,12600.0
2008-04-22 14:05:00,68.03,68.03,68.03,68.03,1000.0,49.5637,49.5637,49.5637,49.5637,1000.0
2008-04-22 14:10:00,68.0,68.02,67.96,67.99,10000.0,49.5419,49.5564,49.5127,49.5346,10000.0
2008-04-22 14:15:00,68.0,68.02,67.96,67.98,4600.0,49.5419,49.5564,49.5127,49.5273,4600.0
2008-04-22 14:20:00,68.03,68.03,68.03,68.03,4200.0,49.5637,49.5637,49.5637,49.5637,4200.0
2008-04-22 14:25:00,68.05,68.05,68.05,68.05,400.0,49.5783,49.5783,49.5783,49.5783,400.0
2008-04-22 14:30:00,68.06,68.1,68.04,68.06,4000.0,49.5856,49.6147,49.571,49.5856,4000.0
2008-04-22 14:35:00,68.05,68.1,67.98,68.0,8600.0,49.5783,49.6147,49.5273,49.5419,8600.0
2008-04-22 14:40:00,68.0,68.01,67.9,67.9,13600.0,49.5419,49.5491,49.469,49.469,13600.0
2008-04-22 14:45:00,67.92,67.92,67.89,67.89,7600.0,49.4836,49.4836,49.4617,49.4617,7600.0
2008-04-22 14:50:00,67.88,67.92,67.83,67.88,11200.0,49.4544,49.4836,49.418,49.4544,11200.0
2008-04-22 14:55:00,67.85,67.92,67.83,67.92,2600.0,49.4326,49.4836,49.418,49.4836,2600.0
2008-04-22 15:00:00,67.89,67.94,67.89,67.94,13200.0,49.4617,49.4981,49.4617,49.4981,13200.0
2008-04-22 15:05:00,67.95,68.08,67.95,68.02,19200.0,49.5054,49.6001,49.5054,49.5564,19200.0
2008-04-22 15:10:00,68.04,68.04,68.0,68.03,5800.0,49.571,49.571,49.5419,49.5637,5800.0
2008-04-22 15:15:00,68.06,68.06,68.0,68.02,8000.0,49.5856,49.5856,49.5419,49.5564,8000.0
2008-04-22 15:20:00,68.03,68.06,68.0,68.01,10200.0,49.5637,49.5856,49.5419,49.5491,10200.0
2008-04-22 15:25:00,67.97,68.08,67.97,68.04,5600.0,49.52,49.6001,49.52,49.571,5600.0
2008-04-22 15:30:00,68.05,68.08,68.0,68.0,7600.0,49.5783,49.6001,49.5419,49.5419,7600.0
2008-04-22 15:35:00,68.06,68.07,68.02,68.02,3000.0,49.5856,49.5929,49.5564,49.5564,3000.0
2008-04-22 15:40:00,68.03,68.08,68.03,68.06,3800.0,49.5637,49.6001,49.5637,49.5856,3800.0
2008-04-22 15:45:00,68.09,68.16,68.07,68.16,8200.0,49.6074,49.6584,49.5929,49.6584,8200.0
2008-04-22 15:50:00,68.16,68.16,68.11,68.11,3600.0,49.6584,49.6584,49.622,49.622,3600.0
2008-04-22 15:55:00,68.12,68.17,68.11,68.17,12600.0,49.6293,49.6657,49.622,49.6657,12600.0
2008-04-22 16:00:00,68.17,68.17,68.17,68.17,600.0,49.6657,49.6657,49.6657,49.6657,600.0
2008-04-22 16:05:00,68.17,68.17,68.17,68.17,0.0,49.6657,49.6657,49.6657,49.6657,0.0
2008-04-22 16:10:00,68.17,68.17,68.17,68.17,0.0,49.6657,49.6657,49.6657,49.6657,0.0
2008-04-23 09:30:00,68.42,68.44,68.35,68.35,39600.0,49.8478,49.8624,49.7968,49.7968,39600.0
2008-04-23 09:35:00,68.35,68.35,68.26,68.3,3800.0,49.7968,49.7968,49.7313,49.7604,3800.0
2008-04-23 09:40:00,68.23,68.25,68.18,68.23,16600.0,49.7094,49.724,49.673,49.7094,16600.0
2008-04-23 09:45:00,68.24,68.24,68.11,68.17,20800.0,49.7167,49.7167,49.622,49.6657,20800.0
2008-04-23 09:50:00,68.14,68.24,68.11,68.24,14400.0,49.6439,49.7167,49.622,49.7167,14400.0
2008-04-23 09:55:00,68.23,68.24,68.17,68.18,24400.0,49.7094,49.7167,49.6657,49.673,24400.0
2008-04-23 10:00:00,68.14,68.15,68.1,68.1,5600.0,49.6439,49.6511,49.6147,49.6147,5600.0
2008-04-23 10:05:00,68.1,68.15,68.1,68.14,9400.0,49.6147,49.6511,49.6147,49.6439,9400.0
2008-04-23 10:10:00,68.11,68.11,68.1,68.11,1200.0,49.622,49.622,49.6147,49.622,1200.0
2008-04-23 10:15:00,68.16,68.25,68.16,68.24,6400.0,49.6584,49.724,49.6584,49.7167,6400.0
2008-04-23 10:20:00,68.28,68.29,68.25,68.26,4800.0,49.7458,49.7531,49.724,49.7313,4800.0
2008-04-23 10:25:00,68.28,68.36,68.28,68.36,9600.0,49.7458,49.8041,49.7458,49.8041,9600.0
2008-04-23 10:30:00,68.42,68.42,68.36,68.39,3400.0,49.8478,49.8478,49.8041,49.826,3400.0
2008-04-23 10:35:00,68.46,68.58,68.46,68.58,10600.0,49.877,49.9644,49.877,49.9644,10600.0
2008-04-23 10:40:00,68.55,68.62,68.52,68.58,2400.0,49.9426,49.9936,49.9207,49.9644,2400.0
2008-04-23 10:45:00,68.59,68.61,68.59,68.61,800.0,49.9717,49.9863,49.9717,49.9863,800.0
2008-04-23 10:50:00,68.56,68.71,68.56,68.71,2400.0,49.9498,50.0591,49.9498,50.0591,2400.0
2008-04-23 10:55:00,68.72,68.75,68.63,68.64,6200.0,50.0664,50.0883,50.0008,50.0081,6200.0
2008-04-23 11:00:00,68.58,68.6,68.58,68.6,400.0,49.9644,49.979,49.9644,49.979,400.0
2008-04-23 11:05:00,68.6,68.65,68.59,68.62,5600.0,49.979,50.0154,49.9717,49.9936,5600.0
2008-04-23 11:10:00,68.6,68.6,68.6,68.6,8600.0,49.979,49.979,49.979,49.979,8600.0
2008-04-23 11:15:00,68.58,68.6,68.49,68.54,95800.0,49.9644,49.979,49.8988,49.9353,95800.0
2008-04-23 11:20:00,68.54,68.6,68.53,68.59,9000.0,49.9353,49.979,49.928,49.9717,9000.0
2008-04-23 11:25:00,68.6,68.6,68.55,68.55,6600.0,49.979,49.979,49.9426,49.9426,6600.0
2008-04-23 11:30:00,68.54,68.58,68.51,68.51,14200.0,49.9353,49.9644,49.9134,49.9134,14200.0
2008-04-23 11:35:00,68.52,68.57,68.51,68.56,7800.0,49.9207,49.9571,49.9134,49.9498,7800.0
2008-04-23 11:40:00,68.56,68.6,68.54,68.6,10400.0,49.9498,49.979,49.9353,49.979,10400.0
2008-04-23 11:45:00,68.58,68.64,68.58,68.58,2000.0,49.9644,50.0081,49.9644,49.9644,2000.0
2008-04-23 11:50:00,68.6,68.6,68.55,68.55,3400.0,49.979,49.979,49.9426,49.9426,3400.0
2008-04-23 11:55:00,68.55,68.55,68.43,68.43,5400.0,49.9426,49.9426,49.8551,49.8551,5400.0
2008-04-23 12:00:00,68.45,68.45,68.42,68.42,2800.0,49.8697,49.8697,49.8478,49.8478,2800.0
2008-04-23 12:05:00,68.39,68.4,68.38,68.38,3000.0,49.826,49.8333,49.8187,49.8187,3000.0
2008-04-23 12:10:00,68.38,68.39,68.33,68.33,6000.0,49.8187,49.826,49.7823,49.7823,6000.0
2008-04-23 12:15:00,68.36,68.36,68.36,68.36,2000.0,49.8041,49.8041,49.8041,49.8041,2000.0
2008-04-23 12:20:00,68.32,68.32,68.22,68.22,11000.0,49.775,49.775,49.7021,49.7021,11000.0
2008-04-23 12:25:00,68.19,68.22,68.17,68.22,3000.0,49.6803,49.7021,49.6657,49.7021,3000.0
2008-04-23 12:30:00,68.22,68.22,68.09,68.09,10400.0,49.7021,49.7021,49.6074,49.6074,10400.0
2008-04-23 12:35:00,68.08,68.08,67.99,68.06,18400.0,49.6001,49.6001,49.5346,49.5856,18400.0
2008-04-23 12:40:00,68.07,68.11,68.06,68.1,5800.0,49.5929,49.622,49.5856,49.6147,5800.0
2008-04-23 12:45:00,68.05,68.09,68.05,68.08,9400.0,49.5783,49.6074,49.5783,49.6001,9400.0
2008-04-23 12:50:00,68.13,68.14,68.13,68.14,1200.0,49.6366,49.6439,49.6366,49.6439,1200.0
2008-04-23 12:55:00,68.14,68.14,68.1,68.12,2600.0,49.6439,49.6439,49.6147,49.6293,2600.0
2008-04-23 13:00:00,68.08,68.11,68.05,68.11,9200.0,49.6001,49.622,49.5783,49.622,9200.0
2008-04-23 13:05:00,68.11,68.14,68.06,68.13,5400.0,49.622,49.6439,49.5856,49.6366,5400.0
2008-04-23 13:10:00,68.14,68.19,68.09,68.19,4800.0,49.6439,49.6803,49.6074,49.6803,4800.0
2008-04-23 13:15:00,68.17,68.17,68.14,68.14,2400.0,49.6657,49.6657,49.6439,49.6439,2400.0
2008-04-23 13:20:00,68.14,68.22,68.14,68.22,2600.0,49.6439,49.7021,49.6439,49.7021,2600.0
2008-04-23 13:25:00,68.22,68.24,68.22,68.23,800.0,49.7021,49.7167,49.7021,49.7094,800.0
2008-04-23 13:30:00,68.21,68.21,68.18,68.21,4400.0,49.6948,49.6948,49.673,49.6948,4400.0
2008-04-23 13:35:00,68.2,68.2,68.17,68.2,1200.0,49.6876,49.6876,49.6657,49.6876,1200.0
2008-04-23 13:40:00,68.19,68.21,68.12,68.14,3200.0,49.6803,49.6948,49.6293,49.6439,3200.0
2008-04-23 13:45:00,68.14,68.16,68.13,68.16,3200.0,49.6439,49.6584,49.6366,49.6584,3200.0
2008-04-23 13:50:00,68.27,68.27,68.27,68.27,3200.0,49.7386,49.7386,49.7386,49.7386,3200.0
2008-04-23 13:55:00,68.24,68.27,68.22,68.27,2400.0,49.7167,49.7386,49.7021,49.7386,2400.0
2008-04-23 14:00:00,68.26,68.27,68.23,68.26,5000.0,49.7313,49.7386,49.7094,49.7313,5000.0
2008-04-23 14:05:00,68.23,68.23,68.21,68.21,400.0,49.7094,49.7094,49.6948,49.6948,400.0
2008-04-23 14:10:00,68.19,68.33,68.19,68.3,4800.0,49.6803,49.7823,49.6803,49.7604,4800.0
2008-04-23 14:15:00,68.31,68.32,68.28,68.28,6600.0,49.7677,49.775,49.7458,49.7458,6600.0
2008-04-23 14:20:00,68.3,68.31,68.22,68.25,11400.0,49.7604,49.7677,49.7021,49.724,11400.0
2008-04-23 14:25:00,68.22,68.26,68.2,68.25,6800.0,49.7021,49.7313,49.6876,49.724,6800.0
2008-04-23 14:30:00,68.25,68.33,68.25,68.31,6800.0,49.724,49.7823,49.724,49.7677,6800.0
2008-04-23 14:35:00,68.32,68.35,68.2,68.2,30800.0,49.775,49.7968,49.6876,49.6876,30800.0
2008-04-23 14:40:00,68.21,68.25,68.21,68.25,13800.0,49.6948,49.724,49.6948,49.724,13800.0
2008-04-23 14:45:00,68.26,68.26,68.2,68.21,4400.0,49.7313,49.7313,49.6876,49.6948,4400.0
2008-04-23 14:50:00,68.23,68.24,68.22,68.24,6800.0,49.7094,49.7167,49.7021,49.7167,6800.0
2008-04-23 14:55:00,68.24,68.25,68.2,68.22,15200.0,49.7167,49.724,49.6876,49.7021,15200.0
2008-04-23 15:00:00,68.22,68.33,68.22,68.33,5600.0,49.7021,49.7823,49.7021,49.7823,5600.0
2008-04-23 15:05:00,68.31,68.32,68.29,68.31,3400.0,49.7677,49.775,49.7531,49.7677,3400.0
2008-04-23 15:10:00,68.38,68.42,68.38,68.39,3800.0,49.8187,49.8478,49.8187,49.826,3800.0
2008-04-23 15:15:00,68.39,68.42,68.39,68.42,21200.0,49.826,49.8478,49.826,49.8478,21200.0
2008-04-23 15:20:00,68.42,68.45,68.39,68.42,17200.0,49.8478,49.8697,49.826,49.8478,17200.0
2008-04-23 15:25:00,68.45,68.46,68.28,68.3,13800.0,49.8697,49.877,49.7458,49.7604,13800.0
2008-04-23 15:30:00,68.28,68.33,68.28,68.3,7400.0,49.7458,49.7823,49.7458,49.7604,7400.0
2008-04-23 15:35:00,68.3,68.35,68.22,68.35,8000.0,49.7604,49.7968,49.7021,49.7968,8000.0
2008-04-23 15:40:00,68.34,68.36,68.28,68.31,10600.0,49.7896,49.8041,49.7458,49.7677,10600.0
2008-04-23 15:45:00,68.32,68.32,68.22,68.26,7000.0,49.775,49.775,49.7021,49.7313,7000.0
2008-04-23 15:50:00,68.29,68.32,68.25,68.29,3200.0,49.7531,49.775,49.724,49.7531,3200.0
2008-04-23 15:55:00,68.3,68.41,68.3,68.39,17800.0,49.7604,49.8406,49.7604,49.826,17800.0
2008-04-23 16:00:00,68.34,68.34,68.34,68.34,400.0,49.7896,49.7896,49.7896,49.7896,400.0
2008-04-23 16:05:00,68.38,68.38,68.38,68.38,200.0,49.8187,49.8187,49.8187,49.8187,200.0
2008-04-23 16:10:00,68.38,68.38,68.38,68.38,0.0,49.8187,49.8187,49.8187,49.8187,0.0
2008-04-24 09:30:00,68.46,68.54,68.45,68.54,80200.0,49.877,49.9353,49.8697,49.9353,80200.0
2008-04-24 09:35:00,68.42,68.44,68.35,68.36,25000.0,49.8478,49.8624,49.7968,49.8041,25000.0
2008-04-24 09:40:00,68.33,68.35,68.25,68.31,29600.0,49.7823,49.7968,49.724,49.7677,29600.0
2008-04-24 09:45:00,68.3,68.33,68.22,68.23,18000.0,49.7604,49.7823,49.7021,49.7094,18000.0
2008-04-24 09:50:00,68.17,68.18,68.13,68.18,13800.0,49.6657,49.673,49.6366,49.673,13800.0
2008-04-24 09:55:00,68.21,68.28,68.2,68.28,16800.0,49.6948,49.7458,49.6876,49.7458,16800.0
2008-04-24 10:00:00,68.28,68.28,68.0,68.0,56200.0,49.7458,49.7458,49.5419,49.5419,56200.0
2008-04-24 10:05:00,67.98,68.06,67.9,67.92,37800.0,49.5273,49.5856,49.469,49.4836,37800.0
2008-04-24 10:10:00,67.93,68.07,67.93,68.06,20200.0,49.4909,49.5929,49.4909,49.5856,20200.0
2008-04-24 10:15:00,68.04,68.1,68.03,68.1,23800.0,49.571,49.6147,49.5637,49.6147,23800.0
2008-04-24 10:20:00,68.08,68.08,67.95,67.98,22000.0,49.6001,49.6001,49.5054,49.5273,22000.0
2008-04-24 10:25:00,67.99,68.03,67.93,68.02,27200.0,49.5346,49.5637,49.4909,49.5564,27200.0
2008-04-24 10:30:00,68.01,68.01,67.89,67.89,30600.0,49.5491,49.5491,49.4617,49.4617,30600.0
2008-04-24 10:35:00,67.92,67.97,67.9,67.97,7800.0,49.4836,49.52,49.469,49.52,7800.0
2008-04-24 10:40:00,67.98,68.05,67.96,68.0,25600.0,49.5273,49.5783,49.5127,49.5419,25600.0
2008-04-24 10:45:00,67.98,68.01,67.97,67.99,8600.0,49.5273,49.5491,49.52,49.5346,8600.0
2008-04-24 10:50:00,67.96,68.02,67.91,68.01,15400.0,49.5127,49.5564,49.4763,49.5491,15400.0
2008-04-24 10:55:00,68.02,68.07,67.99,68.03,15800.0,49.5564,49.5929,49.5346,49.5637,15800.0
2008-04-24 11:00:00,68.02,68.07,68.01,68.07,8200.0,49.5564,49.5929,49.5491,49.5929,8200.0
2008-04-24 11:05:00,68.09,68.13,68.09,68.13,10600.0,49.6074,49.6366,49.6074,49.6366,10600.0
2008-04-24 11:10:00,68.13,68.19,68.13,68.14,4200.0,49.6366,49.6803,49.6366,49.6439,4200.0
2008-04-24 11:15:00,68.21,68.21,68.2,68.2,2400.0,49.6948,49.6948,49.6876,49.6876,2400.0
2008-04-24 11:20:00,68.2,68.23,68.16,68.23,8800.0,49.6876,49.7094,49.6584,49.7094,8800.0
2008-04-24 11:25:00,68.25,68.3,68.25,68.3,6600.0,49.724,49.7604,49.724,49.7604,6600.0
2008-04-24 11:30:00,68.35,68.42,68.35,68.42,4200.0,49.7968,49.8478,49.7968,49.8478,4200.0
2008-04-24 11:35:00,68.5,68.52,68.47,68.47,28000.0,49.9061,49.9207,49.8843,49.8843,28000.0
2008-04-24 11:40:00,68.46,68.61,68.46,68.61,7200.0,49.877,49.9863,49.877,49.9863,7200.0
2008-04-24 11:45:00,68.57,68.7,68.57,68.69,43200.0,49.9571,50.0518,49.9571,50.0446,43200.0
2008-04-24 11:50:00,68.73,68.73,68.67,68.67,3600.0,50.0737,50.0737,50.03,50.03,3600.0
2008-04-24 11:55:00,68.61,68.63,68.6,68.62,6600.0,49.9863,50.0008,49.979,49.9936,6600.0
2008-04-24 12:00:00,68.62,68.74,68.62,68.74,13600.0,49.9936,50.081,49.9936,50.081,13600.0
2008-04-24 12:05:00,68.72,68.86,68.72,68.83,8200.0,50.0664,50.1684,50.0664,50.1466,8200.0
2008-04-24 12:10:00,68.82,68.89,68.78,68.88,13600.0,50.1393,50.1903,50.1101,50.183,13600.0
2008-04-24 12:15:00,68.86,68.95,68.86,68.88,18000.0,50.1684,50.234,50.1684,50.183,18000.0
2008-04-24 12:20:00,68.92,68.92,68.83,68.85,13800.0,50.2121,50.2121,50.1466,50.1611,13800.0
2008-04-24 12:25:00,68.89,68.89,68.8,68.82,22600.0,50.1903,50.1903,50.1247,50.1393,22600.0
2008-04-24 12:30:00,68.82,68.84,68.81,68.84,15800.0,50.1393,50.1538,50.132,50.1538,15800.0
2008-04-24 12:35:00,68.83,68.85,68.81,68.85,7200.0,50.1466,50.1611,50.132,50.1611,7200.0
2008-04-24 12:40:00,68.94,69.02,68.94,69.01,7400.0,50.2267,50.285,50.2267,50.2777,7400.0
2008-04-24 12:45:00,68.99,68.99,68.97,68.97,2000.0,50.2631,50.2631,50.2486,50.2486,2000.0
2008-04-24 12:50:00,68.91,68.91,68.83,68.83,5400.0,50.2048,50.2048,50.1466,50.1466,5400.0
2008-04-24 12:55:00,68.86,68.92,68.85,68.92,7800.0,50.1684,50.2121,50.1611,50.2121,7800.0
2008-04-24 13:00:00,68.89,68.99,68.89,68.99,10400.0,50.1903,50.2631,50.1903,50.2631,10400.0
2008-04-24 13:05:00,68.94,69.03,68.94,68.98,10200.0,50.2267,50.2923,50.2267,50.2558,10200.0
2008-04-24 13:10:00,68.97,68.97,68.92,68.92,7600.0,50.2486,50.2486,50.2121,50.2121,7600.0
2008-04-24 13:15:00,68.91,68.91,68.84,68.84,3000.0,50.2048,50.2048,50.1538,50.1538,3000.0
2008-04-24 13:20:00,68.83,68.91,68.83,68.83,8800.0,50.1466,50.2048,50.1466,50.1466,8800.0
2008-04-24 13:25:00,68.81,68.86,68.78,68.86,6200.0,50.132,50.1684,50.1101,50.1684,6200.0
2008-04-24 13:30:00,68.83,68.86,68.83,68.85,800.0,50.1466,50.1684,50.1466,50.1611,800.0
2008-04-24 13:35:00,68.82,68.82,68.78,68.8,7200.0,50.1393,50.1393,50.1101,50.1247,7200.0
2008-04-24 13:40:00,68.82,68.88,68.82,68.87,4400.0,50.1393,50.183,50.1393,50.1757,4400.0
2008-04-24 13:45:00,68.86,68.89,68.86,68.89,2000.0,50.1684,50.1903,50.1684,50.1903,2000.0
2008-04-24 13:50:00,68.87,68.87,68.83,68.86,1400.0,50.1757,50.1757,50.1466,50.1684,1400.0
2008-04-24 13:55:00,68.88,68.92,68.86,68.92,4400.0,50.183,50.2121,50.1684,50.2121,4400.0
2008-04-24 14:00:00,68.97,69.0,68.97,68.97,2000.0,50.2486,50.2704,50.2486,50.2486,2000.0
2008-04-24 14:05:00,69.03,69.09,69.02,69.09,13200.0,50.2923,50.336,50.285,50.336,13200.0
2008-04-24 14:10:00,69.08,69.1,69.03,69.07,21000.0,50.3287,50.3433,50.2923,50.3214,21000.0
2008-04-24 14:15:00,69.14,69.2,69.14,69.16,6200.0,50.3724,50.4161,50.3724,50.387,6200.0
2008-04-24 14:20:00,69.16,69.17,69.13,69.17,12600.0,50.387,50.3943,50.3651,50.3943,12600.0
2008-04-24 14:25:00,69.11,69.17,69.1,69.17,4000.0,50.3506,50.3943,50.3433,50.3943,4000.0
2008-04-24 14:30:00,69.16,69.19,69.11,69.16,58400.0,50.387,50.4088,50.3506,50.387,58400.0
2008-04-24 14:35:00,69.16,69.2,69.1,69.1,21800.0,50.387,50.4161,50.3433,50.3433,21800.0
2008-04-24 14:40:00,69.08,69.16,69.08,69.13,11400.0,50.3287,50.387,50.3287,50.3651,11400.0
2008-04-24 14:45:00,69.17,69.2,69.16,69.16,13200.0,50.3943,50.4161,50.387,50.387,13200.0
2008-04-24 14:50:00,69.16,69.16,69.07,69.11,17800.0,50.387,50.387,50.3214,50.3506,17800.0
2008-04-24 14:55:00,69.1,69.13,69.1,69.13,2800.0,50.3433,50.3651,50.3433,50.3651,2800.0
2008-04-24 15:00:00,69.07,69.16,69.07,69.16,6000.0,50.3214,50.387,50.3214,50.387,6000.0
2008-04-24 15:05:00,69.15,69.2,69.15,69.16,4600.0,50.3797,50.4161,50.3797,50.387,4600.0
2008-04-24 15:10:00,69.17,69.22,69.14,69.14,12200.0,50.3943,50.4307,50.3724,50.3724,12200.0
2008-04-24 15:15:00,69.09,69.09,68.98,68.98,5400.0,50.336,50.336,50.2558,50.2558,5400.0
2008-04-24 15:20:00,69.04,69.1,68.99,69.0,13600.0,50.2996,50.3433,50.2631,50.2704,13600.0
2008-04-24 15:25:00,69.0,69.05,69.0,69.05,12000.0,50.2704,50.3068,50.2704,50.3068,12000.0
2008-04-24 15:30:00,69.06,69.06,69.0,69.06,13800.0,50.3141,50.3141,50.2704,50.3141,13800.0
2008-04-24 15:35:00,69.08,69.1,69.01,69.02,7000.0,50.3287,50.3433,50.2777,50.285,7000.0
2008-04-24 15:40:00,69.02,69.02,68.8,68.8,11800.0,50.285,50.285,50.1247,50.1247,11800.0
2008-04-24 15:45:00,68.76,68.85,68.76,68.77,6400.0,50.0956,50.1611,50.0956,50.1028,6400.0
2008-04-24 15:50:00,68.78,68.98,68.78,68.92,6800.0,50.1101,50.2558,50.1101,50.2121,6800.0
2008-04-24 15:55:00,68.91,68.91,68.85,68.85,9800.0,50.2048,50.2048,50.1611,50.1611,9800.0
2008-04-24 16:00:00,68.86,68.86,68.75,68.75,1200.0,50.1684,50.1684,50.0883,50.0883,1200.0
2008-04-24 16:05:00,68.75,68.75,68.75,68.75,0.0,50.0883,50.0883,50.0883,50.0883,0.0
2008-04-24 16:10:00,68.75,68.75,68.75,68.75,0.0,50.0883,50.0883,50.0883,50.0883,0.0
2008-04-25 09:30:00,69.09,69.14,69.06,69.08,45600.0,50.336,50.3724,50.3141,50.3287,45600.0
2008-04-25 09:35:00,69.07,69.14,69.06,69.08,25200.0,50.3214,50.3724,50.3141,50.3287,25200.0
2008-04-25 09:40:00,69.11,69.18,69.1,69.11,23600.0,50.3506,50.4015,50.3433,50.3506,23600.0
2008-04-25 09:45:00,69.04,69.04,68.96,69.0,25400.0,50.2996,50.2996,50.2413,50.2704,25400.0
2008-04-25 09:50:00,68.96,69.0,68.95,68.96,11600.0,50.2413,50.2704,50.234,50.2413,11600.0
2008-04-25 09:55:00,68.92,68.93,68.85,68.85,10600.0,50.2121,50.2194,50.1611,50.1611,10600.0
2008-04-25 10:00:00,68.81,68.83,68.71,68.71,23400.0,50.132,50.1466,50.0591,50.0591,23400.0
2008-04-25 10:05:00,68.72,68.78,68.7,68.78,7800.0,50.0664,50.1101,50.0518,50.1101,7800.0
2008-04-25 10:10:00,68.78,68.82,68.76,68.81,6600.0,50.1101,50.1393,50.0956,50.132,6600.0
2008-04-25 10:15:00,68.81,68.85,68.76,68.85,7200.0,50.132,50.1611,50.0956,50.1611,7200.0
2008-04-25 10:20:00,68.86,68.91,68.83,68.89,9200.0,50.1684,50.2048,50.1466,50.1903,9200.0
2008-04-25 10:25:00,68.89,68.93,68.89,68.92,1200.0,50.1903,50.2194,50.1903,50.2121,1200.0
2008-04-25 10:30:00,68.92,68.96,68.89,68.91,15000.0,50.2121,50.2413,50.1903,50.2048,15000.0
2008-04-25 10:35:00,68.89,68.89,68.7,68.7,40000.0,50.1903,50.1903,50.0518,50.0518,40000.0
2008-04-25 10:40:00,68.71,68.79,68.7,68.79,28000.0,50.0591,50.1174,50.0518,50.1174,28000.0
2008-04-25 10:45:00,68.78,68.8,68.73,68.74,10800.0,50.1101,50.1247,50.0737,50.081,10800.0
2008-04-25 10:50:00,68.73,68.85,68.72,68.78,28000.0,50.0737,50.1611,50.0664,50.1101,28000.0
2008-04-25 10:55:00,68.76,68.85,68.75,68.83,6200.0,50.0956,50.1611,50.0883,50.1466,6200.0
2008-04-25 11:00:00,68.89,68.89,68.8,68.8,3200.0,50.1903,50.1903,50.1247,50.1247,3200.0
2008-04-25 11:05:00,68.82,68.82,68.75,68.78,7200.0,50.1393,50.1393,50.0883,50.1101,7200.0
2008-04-25 11:10:00,68.79,68.82,68.57,68.57,21200.0,50.1174,50.1393,49.9571,49.9571,21200.0
2008-04-25 11:15:00,68.57,68.58,68.46,68.49,19800.0,49.9571,49.9644,49.877,49.8988,19800.0
2008-04-25 11:20:00,68.48,68.51,68.39,68.42,9800.0,49.8916,49.9134,49.826,49.8478,9800.0
2008-04-25 11:25:00,68.43,68.51,68.42,68.51,9800.0,49.8551,49.9134,49.8478,49.9134,9800.0
2008-04-25 11:30:00,68.55,68.58,68.54,68.55,12400.0,49.9426,49.9644,49.9353,49.9426,12400.0
2008-04-25 11:35:00,68.51,68.56,68.51,68.52,8200.0,49.9134,49.9498,49.9134,49.9207,8200.0
2008-04-25 11:40:00,68.53,68.64,68.52,68.64,7800.0,49.928,50.0081,49.9207,50.0081,7800.0
2008-04-25 11:45:00,68.63,68.67,68.61,68.64,4600.0,50.0008,50.03,49.9863,50.0081,4600.0
2008-04-25 11:50:00,68.67,68.71,68.64,68.71,10800.0,50.03,50.0591,50.0081,50.0591,10800.0
2008-04-25 11:55:00,68.69,68.74,68.64,68.71,15800.0,50.0446,50.081,50.0081,50.0591,15800.0
2008-04-25 12:00:00,68.67,68.69,68.67,68.67,13600.0,50.03,50.0446,50.03,50.03,13600.0
2008-04-25 12:05:00,68.67,68.75,68.67,68.71,10400.0,50.03,50.0883,50.03,50.0591,10400.0
2008-04-25 12:10:00,68.7,68.78,68.7,68.75,6400.0,50.0518,50.1101,50.0518,50.0883,6400.0
2008-04-25 12:15:00,68.77,68.77,68.71,68.73,8600.0,50.1028,50.1028,50.0591,50.0737,8600.0
2008-04-25 12:20:00,68.73,68.73,68.69,68.69,8600.0,50.0737,50.0737,50.0446,50.0446,8600.0
2008-04-25 12:25:00,68.7,68.72,68.7,68.71,2600.0,50.0518,50.0664,50.0518,50.0591,2600.0
2008-04-25 12:30:00,68.69,68.71,68.61,68.61,9200.0,50.0446,50.0591,49.9863,49.9863,9200.0
2008-04-25 12:35:00,68.67,68.69,68.66,68.66,5600.0,50.03,50.0446,50.0227,50.0227,5600.0
2008-04-25 12:40:00,68.69,68.69,68.69,68.69,400.0,50.0446,50.0446,50.0446,50.0446,400.0
2008-04-25 12:45:00,68.8,68.81,68.76,68.76,1800.0,50.1247,50.132,50.0956,50.0956,1800.0
2008-04-25 12:50:00,68.74,68.75,68.68,68.71,10000.0,50.081,50.0883,50.0373,50.0591,10000.0
2008-04-25 12:55:00,68.72,68.72,68.67,68.67,2800.0,50.0664,50.0664,50.03,50.03,2800.0
2008-04-25 13:00:00,68.72,68.76,68.72,68.75,2400.0,50.0664,50.0956,50.0664,50.0883,2400.0
2008-04-25 13:05:00,68.73,68.74,68.7,68.71,5400.0,50.0737,50.081,50.0518,50.0591,5400.0
2008-04-25 13:10:00,68.73,68.74,68.67,68.71,6200.0,50.0737,50.081,50.03,50.0591,6200.0
2008-04-25 13:15:00,68.67,68.69,68.63,68.65,5000.0,50.03,50.0446,50.0008,50.0154,5000.0
2008-04-25 13:20:00,68.63,68.68,68.63,68.68,13400.0,50.0008,50.0373,50.0008,50.0373,13400.0
2008-04-25 13:25:00,68.69,68.7,68.64,68.64,3800.0,50.0446,50.0518,50.0081,50.0081,3800.0
2008-04-25 13:30:00,68.66,68.67,68.57,68.64,26800.0,50.0227,50.03,49.9571,50.0081,26800.0
2008-04-25 13:35:00,68.64,68.69,68.63,68.69,9800.0,50.0081,50.0446,50.0008,50.0446,9800.0
2008-04-25 13:40:00,68.69,68.69,68.69,68.69,200.0,50.0446,50.0446,50.0446,50.0446,200.0
2008-04-25 13:45:00,68.67,68.71,68.66,68.7,800.0,50.03,50.0591,50.0227,50.0518,800.0
2008-04-25 13:50:00,68.73,68.74,68.69,68.69,2800.0,50.0737,50.081,50.0446,50.0446,2800.0
2008-04-25 13:55:00,68.74,68.87,68.74,68.87,7200.0,50.081,50.1757,50.081,50.1757,7200.0
2008-04-25 14:00:00,68.88,68.92,68.85,68.9,10600.0,50.183,50.2121,50.1611,50.1976,10600.0
2008-04-25 14:05:00,68.89,68.91,68.89,68.91,2200.0,50.1903,50.2048,50.1903,50.2048,2200.0
2008-04-25 14:10:00,68.89,68.9,68.89,68.89,3600.0,50.1903,50.1976,50.1903,50.1903,3600.0
2008-04-25 14:15:00,68.86,68.91,68.85,68.91,4600.0,50.1684,50.2048,50.1611,50.2048,4600.0
2008-04-25 14:20:00,68.89,68.92,68.87,68.87,7800.0,50.1903,50.2121,50.1757,50.1757,7800.0
2008-04-25 14:25:00,68.86,68.94,68.86,68.91,6000.0,50.1684,50.2267,50.1684,50.2048,6000.0
2008-04-25 14:30:00,68.94,68.97,68.89,68.91,4000.0,50.2267,50.2486,50.1903,50.2048,4000.0
2008-04-25 14:35:00,68.93,68.95,68.91,68.93,1600.0,50.2194,50.234,50.2048,50.2194,1600.0
2008-04-25 14:40:00,68.94,68.97,68.93,68.97,4000.0,50.2267,50.2486,50.2194,50.2486,4000.0
2008-04-25 14:45:00,68.97,68.98,68.89,68.93,12200.0,50.2486,50.2558,50.1903,50.2194,12200.0
2008-04-25 14:50:00,68.92,69.02,68.9,68.99,16600.0,50.2121,50.285,50.1976,50.2631,16600.0
2008-04-25 14:55:00,69.02,69.02,68.98,68.99,1800.0,50.285,50.285,50.2558,50.2631,1800.0
2008-04-25 15:00:00,68.99,69.09,68.99,69.08,21200.0,50.2631,50.336,50.2631,50.3287,21200.0
2008-04-25 15:05:00,69.09,69.2,69.07,69.19,10800.0,50.336,50.4161,50.3214,50.4088,10800.0
2008-04-25 15:10:00,69.21,69.24,69.2,69.24,13000.0,50.4234,50.4453,50.4161,50.4453,13000.0
2008-04-25 15:15:00,69.25,69.3,69.25,69.3,14600.0,50.4525,50.489,50.4525,50.489,14600.0
2008-04-25 15:20:00,69.31,69.38,69.29,69.3,22200.0,50.4963,50.5473,50.4817,50.489,22200.0
2008-04-25 15:25:00,69.32,69.33,69.27,69.32,9600.0,50.5035,50.5108,50.4671,50.5035,9600.0
2008-04-25 15:30:00,69.31,69.34,69.29,69.29,20000.0,50.4963,50.5181,50.4817,50.4817,20000.0
2008-04-25 15:35:00,69.32,69.33,69.26,69.28,4600.0,50.5035,50.5108,50.4598,50.4744,4600.0
2008-04-25 15:40:00,69.25,69.25,69.16,69.24,10800.0,50.4525,50.4525,50.387,50.4453,10800.0
2008-04-25 15:45:00,69.26,69.29,69.23,69.26,19600.0,50.4598,50.4817,50.438,50.4598,19600.0
2008-04-25 15:50:00,69.26,69.29,69.16,69.2,14400.0,50.4598,50.4817,50.387,50.4161,14400.0
2008-04-25 15:55:00,69.21,69.36,69.21,69.3,22400.0,50.4234,50.5327,50.4234,50.489,22400.0
2008-04-25 16:00:00,69.32,69.32,69.32,69.32,600.0,50.5035,50.5035,50.5035,50.5035,600.0
2008-04-25 16:05:00,69.31,69.31,69.31,69.31,800.0,50.4963,50.4963,50.4963,50.4963,800.0
2008-04-25 16:10:00,69.31,69.31,69.31,69.31,0.0,50.4963,50.4963,50.4963,50.4963,0.0
2008-04-28 09:30:00,69.42,69.45,69.35,69.37,110600.0,50.5764,50.5983,50.5254,50.54,110600.0
2008-04-28 09:35:00,69.34,69.38,69.27,69.27,70600.0,50.5181,50.5473,50.4671,50.4671,70600.0
2008-04-28 09:40:00,69.29,69.3,69.16,69.22,20000.0,50.4817,50.489,50.387,50.4307,20000.0
2008-04-28 09:45:00,69.2,69.2,69.11,69.17,16000.0,50.4161,50.4161,50.3506,50.3943,16000.0
2008-04-28 09:50:00,69.19,69.26,69.18,69.23,7000.0,50.4088,50.4598,50.4015,50.438,7000.0
2008-04-28 09:55:00,69.26,69.26,69.26,69.26,1000.0,50.4598,50.4598,50.4598,50.4598,1000.0
2008-04-28 10:00:00,69.28,69.28,69.2,69.2,12000.0,50.4744,50.4744,50.4161,50.4161,12000.0
2008-04-28 10:05:00,69.18,69.27,69.16,69.24,10000.0,50.4015,50.4671,50.387,50.4453,10000.0
2008-04-28 10:10:00,69.24,69.36,69.23,69.33,6000.0,50.4453,50.5327,50.438,50.5108,6000.0
2008-04-28 10:15:00,69.37,69.37,69.32,69.32,5200.0,50.54,50.54,50.5035,50.5035,5200.0
2008-04-28 10:20:00,69.33,69.33,69.29,69.33,13600.0,50.5108,50.5108,50.4817,50.5108,13600.0
2008-04-28 10:25:00,69.34,69.34,69.33,69.34,1000.0,50.5181,50.5181,50.5108,50.5181,1000.0
2008-04-28 10:30:00,69.35,69.46,69.35,69.46,4400.0,50.5254,50.6055,50.5254,50.6055,4400.0
2008-04-28 10:35:00,69.44,69.45,69.4,69.44,3800.0,50.591,50.5983,50.5618,50.591,3800.0
2008-04-28 10:40:00,69.42,69.42,69.36,69.36,2000.0,50.5764,50.5764,50.5327,50.5327,2000.0
2008-04-28 10:45:00,69.38,69.39,69.36,69.36,2200.0,50.5473,50.5545,50.5327,50.5327,2200.0
2008-04-28 10:50:00,69.33,69.35,69.32,69.35,6000.0,50.5108,50.5254,50.5035,50.5254,6000.0
2008-04-28 10:55:00,69.4,69.44,69.37,69.41,12800.0,50.5618,50.591,50.54,50.5691,12800.0
2008-04-28 11:00:00,69.45,69.45,69.41,69.42,5400.0,50.5983,50.5983,50.5691,50.5764,5400.0
2008-04-28 11:05:00,69.43,69.43,69.34,69.34,10800.0,50.5837,50.5837,50.5181,50.5181,10800.0
2008-04-28 11:10:00,69.35,69.36,69.34,69.34,4800.0,50.5254,50.5327,50.5181,50.5181,4800.0
2008-04-28 11:15:00,69.34,69.34,69.24,69.24,9200.0,50.5181,50.5181,50.4453,50.4453,9200.0
2008-04-28 11:20:00,69.26,69.26,69.25,69.26,1600.0,50.4598,50.4598,50.4525,50.4598,1600.0
2008-04-28 11:25:00,69.25,69.28,69.25,69.28,1200.0,50.4525,50.4744,50.4525,50.4744,1200.0
2008-04-28 11:30:00,69.29,69.29,69.27,69.28,11000.0,50.4817,50.4817,50.4671,50.4744,11000.0
2008-04-28 11:35:00,69.26,69.31,69.26,69.31,3600.0,50.4598,50.4963,50.4598,50.4963,3600.0
2008-04-28 11:40:00,69.35,69.35,69.33,69.35,1000.0,50.5254,50.5254,50.5108,50.5254,1000.0
2008-04-28 11:45:00,69.35,69.37,69.33,69.37,2800.0,50.5254,50.54,50.5108,50.54,2800.0
2008-04-28 11:50:00,69.39,69.39,69.39,69.39,2400.0,50.5545,50.5545,50.5545,50.5545,2400.0
2008-04-28 11:55:00,69.38,69.39,69.33,69.33,1400.0,50.5473,50.5545,50.5108,50.5108,1400.0
2008-04-28 12:00:00,69.32,69.36,69.32,69.36,1400.0,50.5035,50.5327,50.5035,50.5327,1400.0
2008-04-28 12:05:00,69.36,69.44,69.36,69.43,2000.0,50.5327,50.591,50.5327,50.5837,2000.0
2008-04-28 12:10:00,69.42,69.45,69.4,69.45,6800.0,50.5764,50.5983,50.5618,50.5983,6800.0
2008-04-28 12:15:00,69.42,69.47,69.42,69.42,12600.0,50.5764,50.6128,50.5764,50.5764,12600.0
2008-04-28 12:20:00,69.43,69.45,69.42,69.45,3400.0,50.5837,50.5983,50.5764,50.5983,3400.0
2008-04-28 12:25:00,69.41,69.45,69.41,69.45,2000.0,50.5691,50.5983,50.5691,50.5983,2000.0
2008-04-28 12:30:00,69.5,69.51,69.46,69.47,12000.0,50.6347,50.642,50.6055,50.6128,12000.0
2008-04-28 12:35:00,69.45,69.47,69.45,69.46,2200.0,50.5983,50.6128,50.5983,50.6055,2200.0
2008-04-28 12:40:00,69.44,69.44,69.39,69.39,6400.0,50.591,50.591,50.5545,50.5545,6400.0
2008-04-28 12:45:00,69.45,69.45,69.41,69.41,5600.0,50.5983,50.5983,50.5691,50.5691,5600.0
2008-04-28 12:50:00,69.41,69.44,69.39,69.39,4600.0,50.5691,50.591,50.5545,50.5545,4600.0
2008-04-28 12:55:00,69.43,69.43,69.41,69.42,800.0,50.5837,50.5837,50.5691,50.5764,800.0
2008-04-28 13:00:00,69.41,69.44,69.41,69.44,5000.0,50.5691,50.591,50.5691,50.591,5000.0
2008-04-28 13:05:00,69.45,69.45,69.44,69.44,1600.0,50.5983,50.5983,50.591,50.591,1600.0
2008-04-28 13:10:00,69.48,69.48,69.47,69.48,3600.0,50.6201,50.6201,50.6128,50.6201,3600.0
2008-04-28 13:15:00,69.46,69.46,69.38,69.43,11800.0,50.6055,50.6055,50.5473,50.5837,11800.0
2008-04-28 13:20:00,69.43,69.46,69.42,69.46,10800.0,50.5837,50.6055,50.5764,50.6055,10800.0
2008-04-28 13:25:00,69.46,69.46,69.43,69.45,3600.0,50.6055,50.6055,50.5837,50.5983,3600.0
2008-04-28 13:30:00,69.5,69.51,69.5,69.51,3000.0,50.6347,50.642,50.6347,50.642,3000.0
2008-04-28 13:35:00,69.5,69.51,69.46,69.46,4600.0,50.6347,50.642,50.6055,50.6055,4600.0
2008-04-28 13:40:00,69.5,69.51,69.48,69.48,11800.0,50.6347,50.642,50.6201,50.6201,11800.0
2008-04-28 13:45:00,69.47,69.5,69.47,69.47,1400.0,50.6128,50.6347,50.6128,50.6128,1400.0
2008-04-28 13:50:00,69.54,69.54,69.52,69.54,2000.0,50.6638,50.6638,50.6493,50.6638,2000.0
2008-04-28 13:55:00,69.53,69.54,69.5,69.54,3000.0,50.6565,50.6638,50.6347,50.6638,3000.0
2008-04-28 14:00:00,69.57,69.57,69.56,69.56,5600.0,50.6857,50.6857,50.6784,50.6784,5600.0
2008-04-28 14:05:00,69.54,69.55,69.54,69.55,6200.0,50.6638,50.6711,50.6638,50.6711,6200.0
2008-04-28 14:10:00,69.56,69.56,69.49,69.49,3200.0,50.6784,50.6784,50.6274,50.6274,3200.0
2008-04-28 14:15:00,69.51,69.52,69.47,69.48,8000.0,50.642,50.6493,50.6128,50.6201,8000.0
2008-04-28 14:20:00,69.49,69.52,69.46,69.52,6800.0,50.6274,50.6493,50.6055,50.6493,6800.0
2008-04-28 14:25:00,69.53,69.53,69.45,69.45,1800.0,50.6565,50.6565,50.5983,50.5983,1800.0
2008-04-28 14:30:00,69.49,69.49,69.44,69.48,9600.0,50.6274,50.6274,50.591,50.6201,9600.0
2008-04-28 14:35:00,69.49,69.51,69.49,69.51,3000.0,50.6274,50.642,50.6274,50.642,3000.0
2008-04-28 14:40:00,69.52,69.52,69.5,69.5,2200.0,50.6493,50.6493,50.6347,50.6347,2200.0
2008-04-28 14:45:00,69.53,69.55,69.46,69.46,9200.0,50.6565,50.6711,50.6055,50.6055,9200.0
2008-04-28 14:50:00,69.45,69.47,69.42,69.47,5600.0,50.5983,50.6128,50.5764,50.6128,5600.0
2008-04-28 14:55:00,69.49,69.49,69.48,69.49,7800.0,50.6274,50.6274,50.6201,50.6274,7800.0
2008-04-28 15:00:00,69.51,69.52,69.5,69.52,2200.0,50.642,50.6493,50.6347,50.6493,2200.0
2008-04-28 15:05:00,69.54,69.54,69.49,69.49,1800.0,50.6638,50.6638,50.6274,50.6274,1800.0
2008-04-28 15:10:00,69.5,69.55,69.5,69.54,12600.0,50.6347,50.6711,50.6347,50.6638,12600.0
2008-04-28 15:15:00,69.55,69.59,69.54,69.59,14200.0,50.6711,50.7003,50.6638,50.7003,14200.0
2008-04-28 15:20:00,69.58,69.58,69.53,69.53,5800.0,50.693,50.693,50.6565,50.6565,5800.0
2008-04-28 15:25:00,69.5,69.5,69.38,69.38,2200.0,50.6347,50.6347,50.5473,50.5473,2200.0
2008-04-28 15:30:00,69.39,69.42,69.37,69.37,14800.0,50.5545,50.5764,50.54,50.54,14800.0
2008-04-28 15:35:00,69.35,69.35,69.33,69.33,2800.0,50.5254,50.5254,50.5108,50.5108,2800.0
2008-04-28 15:40:00,69.38,69.38,69.35,69.36,3600.0,50.5473,50.5473,50.5254,50.5327,3600.0
2008-04-28 15:45:00,69.33,69.33,69.29,69.32,13400.0,50.5108,50.5108,50.4817,50.5035,13400.0
2008-04-28 15:50:00,69.29,69.3,69.22,69.24,10800.0,50.4817,50.489,50.4307,50.4453,10800.0
2008-04-28 15:55:00,69.23,69.3,69.19,69.27,21000.0,50.438,50.489,50.4088,50.4671,21000.0
2008-04-28 16:00:00,69.3,69.3,69.3,69.3,200.0,50.489,50.489,50.489,50.489,200.0
2008-04-28 16:05:00,69.3,69.3,69.3,69.3,0.0,50.489,50.489,50.489,50.489,0.0
2008-04-28 16:10:00,69.3,69.3,69.3,69.3,0.0,50.489,50.489,50.489,50.489,0.0
2008-04-29 09:30:00,69.17,69.21,69.14,69.21,60600.0,50.3943,50.4234,50.3724,50.4234,60600.0
2008-04-29 09:35:00,69.2,69.31,69.17,69.26,21600.0,50.4161,50.4963,50.3943,50.4598,21600.0
2008-04-29 09:40:00,69.28,69.28,69.08,69.08,28000.0,50.4744,50.4744,50.3287,50.3287,28000.0
2008-04-29 09:45:00,69.11,69.16,69.11,69.13,13800.0,50.3506,50.387,50.3506,50.3651,13800.0
2008-04-29 09:50:00,69.13,69.14,69.06,69.08,23800.0,50.3651,50.3724,50.3141,50.3287,23800.0
2008-04-29 09:55:00,69.1,69.14,69.08,69.09,13600.0,50.3433,50.3724,50.3287,50.336,13600.0
2008-04-29 10:00:00,69.1,69.2,69.04,69.11,34000.0,50.3433,50.4161,50.2996,50.3506,34000.0
2008-04-29 10:05:00,69.11,69.12,69.06,69.06,13200.0,50.3506,50.3578,50.3141,50.3141,13200.0
2008-04-29 10:10:00,69.04,69.07,68.98,68.99,30600.0,50.2996,50.3214,50.2558,50.2631,30600.0
2008-04-29 10:15:00,68.99,69.01,68.95,69.01,15200.0,50.2631,50.2777,50.234,50.2777,15200.0
2008-04-29 10:20:00,68.99,68.99,68.88,68.88,6200.0,50.2631,50.2631,50.183,50.183,6200.0
2008-04-29 10:25:00,68.86,68.9,68.85,68.86,10600.0,50.1684,50.1976,50.1611,50.1684,10600.0
2008-04-29 10:30:00,68.86,68.86,68.85,68.85,9400.0,50.1684,50.1684,50.1611,50.1611,9400.0
2008-04-29 10:35:00,68.86,68.91,68.86,68.91,5400.0,50.1684,50.2048,50.1684,50.2048,5400.0
2008-04-29 10:40:00,68.9,68.92,68.89,68.91,3200.0,50.1976,50.2121,50.1903,50.2048,3200.0
2008-04-29 10:45:00,68.84,68.87,68.77,68.77,15800.0,50.1538,50.1757,50.1028,50.1028,15800.0
2008-04-29 10:50:00,68.75,68.8,68.75,68.76,22200.0,50.0883,50.1247,50.0883,50.0956,22200.0
2008-04-29 10:55:00,68.79,68.82,68.78,68.82,17400.0,50.1174,50.1393,50.1101,50.1393,17400.0
2008-04-29 11:00:00,68.8,68.83,68.77,68.83,27600.0,50.1247,50.1466,50.1028,50.1466,27600.0
2008-04-29 11:05:00,68.83,68.86,68.8,68.86,15600.0,50.1466,50.1684,50.1247,50.1684,15600.0
2008-04-29 11:10:00,68.86,68.88,68.83,68.86,13000.0,50.1684,50.183,50.1466,50.1684,13000.0
2008-04-29 11:15:00,68.86,68.89,68.82,68.89,8400.0,50.1684,50.1903,50.1393,50.1903,8400.0
2008-04-29 11:20:00,68.91,68.91,68.86,68.89,3600.0,50.2048,50.2048,50.1684,50.1903,3600.0
2008-04-29 11:25:00,68.89,68.92,68.89,68.9,2400.0,50.1903,50.2121,50.1903,50.1976,2400.0
2008-04-29 11:30:00,68.91,68.95,68.91,68.93,2200.0,50.2048,50.234,50.2048,50.2194,2200.0
2008-04-29 11:35:00,68.88,68.97,68.88,68.97,12600.0,50.183,50.2486,50.183,50.2486,12600.0
2008-04-29 11:40:00,68.92,68.92,68.89,68.89,3200.0,50.2121,50.2121,50.1903,50.1903,3200.0
2008-04-29 11:45:00,68.91,68.92,68.87,68.87,16400.0,50.2048,50.2121,50.1757,50.1757,16400.0
2008-04-29 11:50:00,68.86,68.89,68.86,68.88,8800.0,50.1684,50.1903,50.1684,50.183,8800.0
2008-04-29 11:55:00,68.86,68.86,68.84,68.84,4400.0,50.1684,50.1684,50.1538,50.1538,4400.0
2008-04-29 12:00:00,68.87,68.89,68.86,68.87,10200.0,50.1757,50.1903,50.1684,50.1757,10200.0
2008-04-29 12:05:00,68.87,68.88,68.84,68.86,19800.0,50.1757,50.183,50.1538,50.1684,19800.0
2008-04-29 12:10:00,68.83,68.85,68.82,68.84,8600.0,50.1466,50.1611,50.1393,50.1538,8600.0
2008-04-29 12:15:00,68.86,68.86,68.84,68.84,6200.0,50.1684,50.1684,50.1538,50.1538,6200.0
2008-04-29 12:20:00,68.85,68.86,68.83,68.86,2400.0,50.1611,50.1684,50.1466,50.1684,2400.0
2008-04-29 12:25:00,68.86,68.94,68.86,68.94,24000.0,50.1684,50.2267,50.1684,50.2267,24000.0
2008-04-29 12:30:00,68.96,68.96,68.93,68.93,6800.0,50.2413,50.2413,50.2194,50.2194,6800.0
2008-04-29 12:35:00,68.92,68.94,68.91,68.94,4000.0,50.2121,50.2267,50.2048,50.2267,4000.0
2008-04-29 12:40:00,68.97,68.97,68.92,68.92,2000.0,50.2486,50.2486,50.2121,50.2121,2000.0
2008-04-29 12:45:00,68.95,68.95,68.94,68.95,1200.0,50.234,50.234,50.2267,50.234,1200.0
2008-04-29 12:50:00,68.92,68.97,68.92,68.94,1600.0,50.2121,50.2486,50.2121,50.2267,1600.0
2008-04-29 12:55:00,68.94,68.94,68.88,68.89,19200.0,50.2267,50.2267,50.183,50.1903,19200.0
2008-04-29 13:00:00,68.88,68.89,68.88,68.88,7400.0,50.183,50.1903,50.183,50.183,7400.0
2008-04-29 13:05:00,68.89,68.96,68.89,68.96,4000.0,50.1903,50.2413,50.1903,50.2413,4000.0
2008-04-29 13:10:00,69.0,69.02,68.98,68.98,8800.0,50.2704,50.285,50.2558,50.2558,8800.0
2008-04-29 13:15:00,68.98,69.0,68.97,69.0,7000.0,50.2558,50.2704,50.2486,50.2704,7000.0
2008-04-29 13:20:00,69.03,69.05,69.03,69.05,3000.0,50.2923,50.3068,50.2923,50.3068,3000.0
2008-04-29 13:25:00,68.99,69.02,68.99,69.01,3600.0,50.2631,50.285,50.2631,50.2777,3600.0
2008-04-29 13:30:00,69.02,69.08,69.02,69.04,4400.0,50.285,50.3287,50.285,50.2996,4400.0
2008-04-29 13:35:00,69.06,69.11,69.06,69.11,4800.0,50.3141,50.3506,50.3141,50.3506,4800.0
2008-04-29 13:40:00,69.09,69.09,69.04,69.04,2800.0,50.336,50.336,50.2996,50.2996,2800.0
2008-04-29 13:45:00,69.04,69.04,69.0,69.01,2800.0,50.2996,50.2996,50.2704,50.2777,2800.0
2008-04-29 13:50:00,69.02,69.05,68.99,69.01,5000.0,50.285,50.3068,50.2631,50.2777,5000.0
2008-04-29 13:55:00,69.02,69.04,69.02,69.04,400.0,50.285,50.2996,50.285,50.2996,400.0
2008-04-29 14:00:00,69.01,69.01,69.01,69.01,3800.0,50.2777,50.2777,50.2777,50.2777,3800.0
2008-04-29 14:05:00,69.05,69.05,69.01,69.01,1600.0,50.3068,50.3068,50.2777,50.2777,1600.0
2008-04-29 14:10:00,69.02,69.06,69.01,69.02,12800.0,50.285,50.3141,50.2777,50.285,12800.0
2008-04-29 14:15:00,69.0,69.03,68.96,69.02,13400.0,50.2704,50.2923,50.2413,50.285,13400.0
2008-04-29 14:20:00,69.03,69.08,69.03,69.06,10600.0,50.2923,50.3287,50.2923,50.3141,10600.0
2008-04-29 14:25:00,69.08,69.08,69.04,69.04,600.0,50.3287,50.3287,50.2996,50.2996,600.0
2008-04-29 14:30:00,69.03,69.07,69.01,69.04,6800.0,50.2923,50.3214,50.2777,50.2996,6800.0
2008-04-29 14:35:00,69.0,69.02,68.98,68.99,7800.0,50.2704,50.285,50.2558,50.2631,7800.0
2008-04-29 14:40:00,69.0,69.13,69.0,69.13,13600.0,50.2704,50.3651,50.2704,50.3651,13600.0
2008-04-29 14:45:00,69.16,69.19,69.16,69.19,12200.0,50.387,50.4088,50.387,50.4088,12200.0
2008-04-29 14:50:00,69.16,69.2,69.16,69.18,14600.0,50.387,50.4161,50.387,50.4015,14600.0
2008-04-29 14:55:00,69.21,69.22,69.19,69.19,12000.0,50.4234,50.4307,50.4088,50.4088,12000.0
2008-04-29 15:00:00,69.21,69.21,69.17,69.17,2800.0,50.4234,50.4234,50.3943,50.3943,2800.0
2008-04-29 15:05:00,69.16,69.22,69.16,69.2,8200.0,50.387,50.4307,50.387,50.4161,8200.0
2008-04-29 15:10:00,69.23,69.23,69.17,69.2,4000.0,50.438,50.438,50.3943,50.4161,4000.0
2008-04-29 15:15:00,69.18,69.2,69.17,69.2,15000.0,50.4015,50.4161,50.3943,50.4161,15000.0
2008-04-29 15:20:00,69.18,69.18,69.1,69.12,9600.0,50.4015,50.4015,50.3433,50.3578,9600.0
2008-04-29 15:25:00,69.11,69.12,69.04,69.06,8000.0,50.3506,50.3578,50.2996,50.3141,8000.0
2008-04-29 15:30:00,69.03,69.08,68.99,69.07,9000.0,50.2923,50.3287,50.2631,50.3214,9000.0
2008-04-29 15:35:00,69.08,69.1,69.07,69.07,5200.0,50.3287,50.3433,50.3214,50.3214,5200.0
2008-04-29 15:40:00,69.05,69.1,69.05,69.06,5800.0,50.3068,50.3433,50.3068,50.3141,5800.0
2008-04-29 15:45:00,69.05,69.05,68.99,69.02,26800.0,50.3068,50.3068,50.2631,50.285,26800.0
2008-04-29 15:50:00,69.03,69.03,68.94,69.0,14800.0,50.2923,50.2923,50.2267,50.2704,14800.0
2008-04-29 15:55:00,68.98,69.02,68.98,69.01,4600.0,50.2558,50.285,50.2558,50.2777,4600.0
2008-04-29 16:00:00,69.01,69.01,68.98,68.98,400.0,50.2777,50.2777,50.2558,50.2558,400.0
2008-04-29 16:05:00,68.98,68.98,68.98,68.98,0.0,50.2558,50.2558,50.2558,50.2558,0.0
2008-04-29 16:10:00,68.98,68.98,68.98,68.98,0.0,50.2558,50.2558,50.2558,50.2558,0.0
2008-04-30 09:30:00,69.13,69.19,69.08,69.16,47600.0,50.3651,50.4088,50.3287,50.387,47600.0
2008-04-30 09:35:00,69.21,69.21,69.16,69.17,16800.0,50.4234,50.4234,50.387,50.3943,16800.0
2008-04-30 09:40:00,69.17,69.26,69.14,69.26,21600.0,50.3943,50.4598,50.3724,50.4598,21600.0
2008-04-30 09:45:00,69.26,69.29,69.24,69.24,19800.0,50.4598,50.4817,50.4453,50.4453,19800.0
2008-04-30 09:50:00,69.26,69.32,69.21,69.24,15800.0,50.4598,50.5035,50.4234,50.4453,15800.0
2008-04-30 09:55:00,69.23,69.23,69.17,69.19,5600.0,50.438,50.438,50.3943,50.4088,5600.0
2008-04-30 10:00:00,69.16,69.22,69.16,69.18,5400.0,50.387,50.4307,50.387,50.4015,5400.0
2008-04-30 10:05:00,69.14,69.27,69.14,69.27,7000.0,50.3724,50.4671,50.3724,50.4671,7000.0
2008-04-30 10:10:00,69.23,69.23,69.19,69.19,800.0,50.438,50.438,50.4088,50.4088,800.0
2008-04-30 10:15:00,69.19,69.23,69.13,69.14,4000.0,50.4088,50.438,50.3651,50.3724,4000.0
2008-04-30 10:20:00,69.15,69.21,69.13,69.18,16400.0,50.3797,50.4234,50.3651,50.4015,16400.0
2008-04-30 10:25:00,69.2,69.23,69.19,69.21,7200.0,50.4161,50.438,50.4088,50.4234,7200.0
2008-04-30 10:30:00,69.23,69.3,69.23,69.26,5800.0,50.438,50.489,50.438,50.4598,5800.0
2008-04-30 10:35:00,69.26,69.26,69.23,69.26,7000.0,50.4598,50.4598,50.438,50.4598,7000.0
2008-04-30 10:40:00,69.25,69.28,69.24,69.27,3800.0,50.4525,50.4744,50.4453,50.4671,3800.0
2008-04-30 10:45:00,69.25,69.26,69.19,69.24,9400.0,50.4525,50.4598,50.4088,50.4453,9400.0
2008-04-30 10:50:00,69.28,69.3,69.27,69.28,3200.0,50.4744,50.489,50.4671,50.4744,3200.0
2008-04-30 10:55:00,69.28,69.3,69.24,69.24,5600.0,50.4744,50.489,50.4453,50.4453,5600.0
2008-04-30 11:00:00,69.25,69.31,69.25,69.3,7000.0,50.4525,50.4963,50.4525,50.489,7000.0
2008-04-30 11:05:00,69.28,69.38,69.28,69.36,4200.0,50.4744,50.5473,50.4744,50.5327,4200.0
2008-04-30 11:10:00,69.38,69.41,69.38,69.39,7800.0,50.5473,50.5691,50.5473,50.5545,7800.0
2008-04-30 11:15:00,69.39,69.42,69.39,69.39,5000.0,50.5545,50.5764,50.5545,50.5545,5000.0
2008-04-30 11:20:00,69.39,69.42,69.39,69.41,21400.0,50.5545,50.5764,50.5545,50.5691,21400.0
2008-04-30 11:25:00,69.42,69.42,69.39,69.4,4200.0,50.5764,50.5764,50.5545,50.5618,4200.0
2008-04-30 11:30:00,69.39,69.41,69.38,69.38,4000.0,50.5545,50.5691,50.5473,50.5473,4000.0
2008-04-30 11:35:00,69.37,69.37,69.36,69.36,2400.0,50.54,50.54,50.5327,50.5327,2400.0
2008-04-30 11:40:00,69.36,69.36,69.36,69.36,3800.0,50.5327,50.5327,50.5327,50.5327,3800.0
2008-04-30 11:45:00,69.33,69.33,69.28,69.32,3400.0,50.5108,50.5108,50.4744,50.5035,3400.0
2008-04-30 11:50:00,69.32,69.33,69.31,69.33,2000.0,50.5035,50.5108,50.4963,50.5108,2000.0
2008-04-30 11:55:00,69.33,69.38,69.33,69.38,1400.0,50.5108,50.5473,50.5108,50.5473,1400.0
2008-04-30 12:00:00,69.39,69.39,69.38,69.38,1400.0,50.5545,50.5545,50.5473,50.5473,1400.0
2008-04-30 12:05:00,69.36,69.36,69.33,69.36,17200.0,50.5327,50.5327,50.5108,50.5327,17200.0
2008-04-30 12:10:00,69.33,69.33,69.27,69.29,11600.0,50.5108,50.5108,50.4671,50.4817,11600.0
2008-04-30 12:15:00,69.33,69.33,69.3,69.3,2400.0,50.5108,50.5108,50.489,50.489,2400.0
2008-04-30 12:20:00,69.27,69.27,69.21,69.23,3400.0,50.4671,50.4671,50.4234,50.438,3400.0
2008-04-30 12:25:00,69.26,69.26,69.25,69.25,1000.0,50.4598,50.4598,50.4525,50.4525,1000.0
2008-04-30 12:30:00,69.23,69.26,69.23,69.23,3600.0,50.438,50.4598,50.438,50.438,3600.0
2008-04-30 12:35:00,69.25,69.26,69.25,69.26,3400.0,50.4525,50.4598,50.4525,50.4598,3400.0
2008-04-30 12:40:00,69.22,69.22,69.21,69.21,2400.0,50.4307,50.4307,50.4234,50.4234,2400.0
2008-04-30 12:45:00,69.22,69.22,69.19,69.22,2800.0,50.4307,50.4307,50.4088,50.4307,2800.0
2008-04-30 12:50:00,69.24,69.26,69.23,69.24,6800.0,50.4453,50.4598,50.438,50.4453,6800.0
2008-04-30 12:55:00,69.25,69.26,69.22,69.22,6000.0,50.4525,50.4598,50.4307,50.4307,6000.0
2008-04-30 13:00:00,69.23,69.24,69.23,69.24,1800.0,50.438,50.4453,50.438,50.4453,1800.0
2008-04-30 13:05:00,69.24,69.27,69.23,69.27,4200.0,50.4453,50.4671,50.438,50.4671,4200.0
2008-04-30 13:10:00,69.29,69.31,69.29,69.31,3200.0,50.4817,50.4963,50.4817,50.4963,3200.0
2008-04-30 13:15:00,69.31,69.32,69.31,69.32,5200.0,50.4963,50.5035,50.4963,50.5035,5200.0
2008-04-30 13:20:00,69.32,69.32,69.32,69.32,1400.0,50.5035,50.5035,50.5035,50.5035,1400.0
2008-04-30 13:25:00,69.34,69.34,69.32,69.33,4600.0,50.5181,50.5181,50.5035,50.5108,4600.0
2008-04-30 13:30:00,69.32,69.33,69.31,69.33,5000.0,50.5035,50.5108,50.4963,50.5108,5000.0
2008-04-30 13:35:00,69.34,69.36,69.32,69.36,3600.0,50.5181,50.5327,50.5035,50.5327,3600.0
2008-04-30 13:40:00,69.34,69.36,69.33,69.33,4000.0,50.5181,50.5327,50.5108,50.5108,4000.0
2008-04-30 13:45:00,69.3,69.31,69.28,69.28,5600.0,50.489,50.4963,50.4744,50.4744,5600.0
2008-04-30 13:50:00,69.28,69.29,69.25,69.25,13800.0,50.4744,50.4817,50.4525,50.4525,13800.0
2008-04-30 13:55:00,69.23,69.23,69.23,69.23,200.0,50.438,50.438,50.438,50.438,200.0
2008-04-30 14:00:00,69.26,69.31,69.26,69.26,5000.0,50.4598,50.4963,50.4598,50.4598,5000.0
2008-04-30 14:05:00,69.32,69.44,69.32,69.43,9000.0,50.5035,50.591,50.5035,50.5837,9000.0
2008-04-30 14:10:00,69.48,69.48,69.32,69.39,26400.0,50.6201,50.6201,50.5035,50.5545,26400.0
2008-04-30 14:15:00,69.4,69.7,69.16,69.64,166000.0,50.5618,50.7804,50.387,50.7367,166000.0
2008-04-30 14:20:00,69.63,69.64,69.26,69.3,50400.0,50.7294,50.7367,50.4598,50.489,50400.0
2008-04-30 14:25:00,69.33,69.47,69.32,69.36,49800.0,50.5108,50.6128,50.5035,50.5327,49800.0
2008-04-30 14:30:00,69.45,69.56,69.39,69.47,34800.0,50.5983,50.6784,50.5545,50.6128,34800.0
2008-04-30 14:35:00,69.49,69.49,69.38,69.42,19000.0,50.6274,50.6274,50.5473,50.5764,19000.0
2008-04-30 14:40:00,69.4,69.55,69.4,69.49,6800.0,50.5618,50.6711,50.5618,50.6274,6800.0
2008-04-30 14:45:00,69.47,69.5,69.39,69.42,19200.0,50.6128,50.6347,50.5545,50.5764,19200.0
2008-04-30 14:50:00,69.42,69.42,69.19,69.21,21200.0,50.5764,50.5764,50.4088,50.4234,21200.0
2008-04-30 14:55:00,69.17,69.2,69.08,69.08,8400.0,50.3943,50.4161,50.3287,50.3287,8400.0
2008-04-30 15:00:00,69.03,69.08,68.94,68.95,16000.0,50.2923,50.3287,50.2267,50.234,16000.0
2008-04-30 15:05:00,68.95,68.99,68.94,68.97,9200.0,50.234,50.2631,50.2267,50.2486,9200.0
2008-04-30 15:10:00,69.0,69.01,68.67,68.71,40800.0,50.2704,50.2777,50.03,50.0591,40800.0
2008-04-30 15:15:00,68.72,68.83,68.72,68.83,5800.0,50.0664,50.1466,50.0664,50.1466,5800.0
2008-04-30 15:20:00,68.85,68.92,68.85,68.88,4800.0,50.1611,50.2121,50.1611,50.183,4800.0
2008-04-30 15:25:00,68.89,68.89,68.75,68.79,7800.0,50.1903,50.1903,50.0883,50.1174,7800.0
2008-04-30 15:30:00,68.75,68.89,68.75,68.88,4000.0,50.0883,50.1903,50.0883,50.183,4000.0
2008-04-30 15:35:00,68.89,68.91,68.84,68.84,7000.0,50.1903,50.2048,50.1538,50.1538,7000.0
2008-04-30 15:40:00,68.85,68.86,68.72,68.86,8400.0,50.1611,50.1684,50.0664,50.1684,8400.0
2008-04-30 15:45:00,68.91,68.92,68.83,68.91,13800.0,50.2048,50.2121,50.1466,50.2048,13800.0
2008-04-30 15:50:00,68.84,68.86,68.8,68.81,13800.0,50.1538,50.1684,50.1247,50.132,13800.0
2008-04-30 15:55:00,68.8,68.81,68.67,68.7,15800.0,50.1247,50.132,50.03,50.0518,15800.0
2008-04-30 16:00:00,68.7,68.7,68.7,68.7,1000.0,50.0518,50.0518,50.0518,50.0518,1000.0
2008-04-30 16:05:00,68.7,68.7,68.7,68.7,0.0,50.0518,50.0518,50.0518,50.0518,0.0
2008-04-30 16:10:00,68.7,68.7,68.7,68.7,0.0,50.0518,50.0518,50.0518,50.0518,0.0
2008-05-01 09:30:00,68.68,68.75,68.68,68.73,27600.0,50.0373,50.0883,50.0373,50.0737,27600.0
2008-05-01 09:35:00,68.7,68.71,68.64,68.65,21200.0,50.0518,50.0591,50.0081,50.0154,21200.0
2008-05-01 09:40:00,68.61,68.7,68.6,68.7,13800.0,49.9863,50.0518,49.979,50.0518,13800.0
2008-05-01 09:45:00,68.78,68.83,68.78,68.82,4800.0,50.1101,50.1466,50.1101,50.1393,4800.0
2008-05-01 09:50:00,68.8,68.89,68.8,68.89,7800.0,50.1247,50.1903,50.1247,50.1903,7800.0
2008-05-01 09:55:00,68.93,68.93,68.83,68.85,24000.0,50.2194,50.2194,50.1466,50.1611,24000.0
2008-05-01 10:00:00,68.86,69.16,68.83,69.04,37000.0,50.1684,50.387,50.1466,50.2996,37000.0
2008-05-01 10:05:00,69.05,69.05,68.98,68.98,5200.0,50.3068,50.3068,50.2558,50.2558,5200.0
2008-05-01 10:10:00,68.98,68.98,68.92,68.94,8800.0,50.2558,50.2558,50.2121,50.2267,8800.0
2008-05-01 10:15:00,68.94,68.96,68.89,68.9,15600.0,50.2267,50.2413,50.1903,50.1976,15600.0
2008-05-01 10:20:00,68.88,69.0,68.88,69.0,7200.0,50.183,50.2704,50.183,50.2704,7200.0
2008-05-01 10:25:00,69.03,69.08,69.0,69.07,5600.0,50.2923,50.3287,50.2704,50.3214,5600.0
2008-05-01 10:30:00,69.08,69.08,68.95,68.95,11200.0,50.3287,50.3287,50.234,50.234,11200.0
2008-05-01 10:35:00,68.93,68.98,68.89,68.89,8600.0,50.2194,50.2558,50.1903,50.1903,8600.0
2008-05-01 10:40:00,68.91,68.95,68.89,68.95,7800.0,50.2048,50.234,50.1903,50.234,7800.0
2008-05-01 10:45:00,68.89,68.96,68.89,68.92,9000.0,50.1903,50.2413,50.1903,50.2121,9000.0
2008-05-01 10:50:00,68.92,68.98,68.92,68.97,14000.0,50.2121,50.2558,50.2121,50.2486,14000.0
2008-05-01 10:55:00,69.01,69.01,68.98,69.01,1600.0,50.2777,50.2777,50.2558,50.2777,1600.0
2008-05-01 11:00:00,68.98,69.07,68.98,69.07,1400.0,50.2558,50.3214,50.2558,50.3214,1400.0
2008-05-01 11:05:00,69.09,69.14,69.08,69.14,5400.0,50.336,50.3724,50.3287,50.3724,5400.0
2008-05-01 11:10:00,69.16,69.16,69.08,69.08,6600.0,50.387,50.387,50.3287,50.3287,6600.0
2008-05-01 11:15:00,69.1,69.15,69.08,69.13,8200.0,50.3433,50.3797,50.3287,50.3651,8200.0
2008-05-01 11:20:00,69.13,69.14,69.11,69.14,3600.0,50.3651,50.3724,50.3506,50.3724,3600.0
2008-05-01 11:25:00,69.17,69.17,69.09,69.1,3200.0,50.3943,50.3943,50.336,50.3433,3200.0
2008-05-01 11:30:00,69.08,69.14,69.08,69.14,1200.0,50.3287,50.3724,50.3287,50.3724,1200.0
2008-05-01 11:35:00,69.16,69.17,69.1,69.13,5200.0,50.387,50.3943,50.3433,50.3651,5200.0
2008-05-01 11:40:00,69.13,69.15,69.07,69.15,7400.0,50.3651,50.3797,50.3214,50.3797,7400.0
2008-05-01 11:45:00,69.11,69.14,69.1,69.13,4000.0,50.3506,50.3724,50.3433,50.3651,4000.0
2008-05-01 11:50:00,69.16,69.22,69.16,69.16,14600.0,50.387,50.4307,50.387,50.387,14600.0
2008-05-01 11:55:00,69.14,69.14,69.12,69.12,2800.0,50.3724,50.3724,50.3578,50.3578,2800.0
2008-05-01 12:00:00,69.11,69.16,69.11,69.14,15600.0,50.3506,50.387,50.3506,50.3724,15600.0
2008-05-01 12:05:00,69.14,69.14,69.14,69.14,2000.0,50.3724,50.3724,50.3724,50.3724,2000.0
2008-05-01 12:10:00,69.19,69.25,69.19,69.24,5800.0,50.4088,50.4525,50.4088,50.4453,5800.0
2008-05-01 12:15:00,69.23,69.31,69.23,69.29,4400.0,50.438,50.4963,50.438,50.4817,4400.0
2008-05-01 12:20:00,69.31,69.31,69.31,69.31,200.0,50.4963,50.4963,50.4963,50.4963,200.0
2008-05-01 12:25:00,69.29,69.29,69.26,69.26,2600.0,50.4817,50.4817,50.4598,50.4598,2600.0
2008-05-01 12:30:00,69.29,69.33,69.28,69.33,4800.0,50.4817,50.5108,50.4744,50.5108,4800.0
2008-05-01 12:35:00,69.35,69.52,69.33,69.5,12200.0,50.5254,50.6493,50.5108,50.6347,12200.0
2008-05-01 12:40:00,69.49,69.54,69.49,69.5,4000.0,50.6274,50.6638,50.6274,50.6347,4000.0
2008-05-01 12:45:00,69.51,69.53,69.51,69.53,1800.0,50.642,50.6565,50.642,50.6565,1800.0
2008-05-01 12:50:00,69.53,69.61,69.52,69.58,10000.0,50.6565,50.7148,50.6493,50.693,10000.0
2008-05-01 12:55:00,69.64,69.73,69.64,69.67,19800.0,50.7367,50.8023,50.7367,50.7585,19800.0
2008-05-01 13:00:00,69.65,69.65,69.58,69.61,4800.0,50.744,50.744,50.693,50.7148,4800.0
2008-05-01 13:05:00,69.58,69.64,69.58,69.63,9000.0,50.693,50.7367,50.693,50.7294,9000.0
2008-05-01 13:10:00,69.63,69.68,69.62,69.67,32600.0,50.7294,50.7658,50.7221,50.7585,32600.0
2008-05-01 13:15:00,69.67,69.88,69.67,69.83,41200.0,50.7585,50.9115,50.7585,50.8751,41200.0
2008-05-01 13:20:00,69.83,69.83,69.75,69.75,5400.0,50.8751,50.8751,50.8168,50.8168,5400.0
2008-05-01 13:25:00,69.75,69.81,69.73,69.75,9400.0,50.8168,50.8605,50.8023,50.8168,9400.0
2008-05-01 13:30:00,69.75,69.75,69.71,69.72,4200.0,50.8168,50.8168,50.7877,50.795,4200.0
2008-05-01 13:35:00,69.73,69.77,69.72,69.73,3400.0,50.8023,50.8314,50.795,50.8023,3400.0
2008-05-01 13:40:00,69.73,69.73,69.67,69.68,3600.0,50.8023,50.8023,50.7585,50.7658,3600.0
2008-05-01 13:45:00,69.67,69.67,69.65,69.67,1600.0,50.7585,50.7585,50.744,50.7585,1600.0
2008-05-01 13:50:00,69.66,69.67,69.61,69.64,6000.0,50.7513,50.7585,50.7148,50.7367,6000.0
2008-05-01 13:55:00,69.64,69.64,69.58,69.61,15000.0,50.7367,50.7367,50.693,50.7148,15000.0
2008-05-01 14:00:00,69.6,69.6,69.57,69.57,7000.0,50.7075,50.7075,50.6857,50.6857,7000.0
2008-05-01 14:05:00,69.57,69.67,69.57,69.67,11000.0,50.6857,50.7585,50.6857,50.7585,11000.0
2008-05-01 14:10:00,69.65,69.67,69.63,69.67,5800.0,50.744,50.7585,50.7294,50.7585,5800.0
2008-05-01 14:15:00,69.66,69.72,69.63,69.7,36000.0,50.7513,50.795,50.7294,50.7804,36000.0
2008-05-01 14:20:00,69.71,69.79,69.71,69.75,12000.0,50.7877,50.846,50.7877,50.8168,12000.0
2008-05-01 14:25:00,69.74,69.75,69.67,69.68,14800.0,50.8095,50.8168,50.7585,50.7658,14800.0
2008-05-01 14:30:00,69.67,69.75,69.67,69.75,23000.0,50.7585,50.8168,50.7585,50.8168,23000.0
2008-05-01 14:35:00,69.78,69.83,69.77,69.77,5600.0,50.8387,50.8751,50.8314,50.8314,5600.0
2008-05-01 14:40:00,69.77,69.86,69.77,69.86,14600.0,50.8314,50.897,50.8314,50.897,14600.0
2008-05-01 14:45:00,69.87,69.87,69.82,69.85,20600.0,50.9043,50.9043,50.8678,50.8897,20600.0
2008-05-01 14:50:00,69.88,69.9,69.8,69.8,20200.0,50.9115,50.9261,50.8533,50.8533,20200.0
2008-05-01 14:55:00,69.81,69.83,69.71,69.75,21200.0,50.8605,50.8751,50.7877,50.8168,21200.0
2008-05-01 15:00:00,69.77,69.77,69.74,69.77,9600.0,50.8314,50.8314,50.8095,50.8314,9600.0
2008-05-01 15:05:00,69.77,69.77,69.69,69.7,10000.0,50.8314,50.8314,50.7731,50.7804,10000.0
2008-05-01 15:10:00,69.71,69.78,69.7,69.77,6000.0,50.7877,50.8387,50.7804,50.8314,6000.0
2008-05-01 15:15:00,69.77,69.83,69.76,69.81,11200.0,50.8314,50.8751,50.8241,50.8605,11200.0
2008-05-01 15:20:00,69.79,69.82,69.78,69.82,7400.0,50.846,50.8678,50.8387,50.8678,7400.0
2008-05-01 15:25:00,69.81,69.83,69.72,69.75,19800.0,50.8605,50.8751,50.795,50.8168,19800.0
2008-05-01 15:30:00,69.76,69.76,69.66,69.69,18000.0,50.8241,50.8241,50.7513,50.7731,18000.0
2008-05-01 15:35:00,69.71,69.72,69.62,69.67,15800.0,50.7877,50.795,50.7221,50.7585,15800.0
2008-05-01 15:40:00,69.68,69.71,69.64,69.71,10000.0,50.7658,50.7877,50.7367,50.7877,10000.0
2008-05-01 15:45:00,69.73,69.77,69.72,69.77,12600.0,50.8023,50.8314,50.795,50.8314,12600.0
2008-05-01 15:50:00,69.78,69.84,69.78,69.83,7000.0,50.8387,50.8824,50.8387,50.8751,7000.0
2008-05-01 15:55:00,69.83,69.92,69.83,69.86,10200.0,50.8751,50.9407,50.8751,50.897,10200.0
2008-05-01 16:00:00,69.86,69.87,69.86,69.87,2000.0,50.897,50.9043,50.897,50.9043,2000.0
2008-05-01 16:05:00,69.91,69.91,69.91,69.91,400.0,50.9334,50.9334,50.9334,50.9334,400.0
2008-05-01 16:10:00,69.92,69.92,69.92,69.92,1000.0,50.9407,50.9407,50.9407,50.9407,1000.0
2008-05-02 09:30:00,70.58,70.6,70.47,70.5,83400.0,51.4215,51.4361,51.3414,51.3632,83400.0
2008-05-02 09:35:00,70.43,70.45,70.31,70.31,10400.0,51.3122,51.3268,51.2248,51.2248,10400.0
2008-05-02 09:40:00,70.31,70.39,70.28,70.35,50600.0,51.2248,51.2831,51.203,51.254,50600.0
2008-05-02 09:45:00,70.35,70.37,70.27,70.32,15800.0,51.254,51.2685,51.1957,51.2321,15800.0
2008-05-02 09:50:00,70.36,70.36,70.31,70.35,6600.0,51.2612,51.2612,51.2248,51.254,6600.0
2008-05-02 09:55:00,70.38,70.41,70.37,70.41,12800.0,51.2758,51.2977,51.2685,51.2977,12800.0
2008-05-02 10:00:00,70.45,70.56,70.45,70.52,16200.0,51.3268,51.407,51.3268,51.3778,16200.0
2008-05-02 10:05:00,70.51,70.58,70.46,70.53,16200.0,51.3705,51.4215,51.3341,51.3851,16200.0
2008-05-02 10:10:00,70.51,70.54,70.47,70.49,11200.0,51.3705,51.3924,51.3414,51.356,11200.0
2008-05-02 10:15:00,70.51,70.51,70.39,70.42,9400.0,51.3705,51.3705,51.2831,51.305,9400.0
2008-05-02 10:20:00,70.41,70.44,70.25,70.29,27200.0,51.2977,51.3195,51.1811,51.2102,27200.0
2008-05-02 10:25:00,70.29,70.31,70.22,70.25,24400.0,51.2102,51.2248,51.1592,51.1811,24400.0
2008-05-02 10:30:00,70.27,70.3,70.25,70.3,7600.0,51.1957,51.2175,51.1811,51.2175,7600.0
2008-05-02 10:35:00,70.29,70.32,70.15,70.17,15200.0,51.2102,51.2321,51.1082,51.1228,15200.0
2008-05-02 10:40:00,70.17,70.19,70.14,70.17,13400.0,51.1228,51.1374,51.101,51.1228,13400.0
2008-05-02 10:45:00,70.13,70.19,70.13,70.19,7600.0,51.0937,51.1374,51.0937,51.1374,7600.0
2008-05-02 10:50:00,70.19,70.22,70.13,70.2,18600.0,51.1374,51.1592,51.0937,51.1447,18600.0
2008-05-02 10:55:00,70.18,70.18,70.07,70.08,13000.0,51.1301,51.1301,51.05,51.0573,13000.0
2008-05-02 11:00:00,70.11,70.16,70.11,70.13,20600.0,51.0791,51.1155,51.0791,51.0937,20600.0
2008-05-02 11:05:00,70.14,70.26,70.14,70.25,34600.0,51.101,51.1884,51.101,51.1811,34600.0
2008-05-02 11:10:00,70.25,70.3,70.22,70.28,18600.0,51.1811,51.2175,51.1592,51.203,18600.0
2008-05-02 11:15:00,70.28,70.36,70.22,70.22,25000.0,51.203,51.2612,51.1592,51.1592,25000.0
2008-05-02 11:20:00,70.21,70.26,70.18,70.21,30000.0,51.152,51.1884,51.1301,51.152,30000.0
2008-05-02 11:25:00,70.21,70.25,70.17,70.17,3800.0,51.152,51.1811,51.1228,51.1228,3800.0
2008-05-02 11:30:00,70.22,70.27,70.21,70.22,5600.0,51.1592,51.1957,51.152,51.1592,5600.0
2008-05-02 11:35:00,70.2,70.22,70.11,70.12,8600.0,51.1447,51.1592,51.0791,51.0864,8600.0
2008-05-02 11:40:00,70.21,70.21,70.19,70.19,2800.0,51.152,51.152,51.1374,51.1374,2800.0
2008-05-02 11:45:00,70.25,70.25,70.19,70.19,7400.0,51.1811,51.1811,51.1374,51.1374,7400.0
2008-05-02 11:50:00,70.19,70.24,70.18,70.18,8000.0,51.1374,51.1738,51.1301,51.1301,8000.0
2008-05-02 11:55:00,70.2,70.2,70.15,70.15,2800.0,51.1447,51.1447,51.1082,51.1082,2800.0
2008-05-02 12:00:00,70.11,70.14,70.05,70.06,13000.0,51.0791,51.101,51.0354,51.0427,13000.0
2008-05-02 12:05:00,70.01,70.03,69.99,70.02,9000.0,51.0063,51.0208,50.9917,51.0135,9000.0
2008-05-02 12:10:00,70.06,70.06,70.05,70.05,1000.0,51.0427,51.0427,51.0354,51.0354,1000.0
2008-05-02 12:15:00,70.03,70.04,70.02,70.04,3200.0,51.0208,51.0281,51.0135,51.0281,3200.0
2008-05-02 12:20:00,70.04,70.04,70.02,70.04,9800.0,51.0281,51.0281,51.0135,51.0281,9800.0
2008-05-02 12:25:00,70.02,70.04,70.02,70.04,3200.0,51.0135,51.0281,51.0135,51.0281,3200.0
2008-05-02 12:30:00,69.98,70.03,69.98,70.0,5000.0,50.9844,51.0208,50.9844,50.999,5000.0
2008-05-02 12:35:00,69.98,70.0,69.94,69.98,17200.0,50.9844,50.999,50.9553,50.9844,17200.0
2008-05-02 12:40:00,69.97,69.99,69.91,69.91,6400.0,50.9771,50.9917,50.9334,50.9334,6400.0
2008-05-02 12:45:00,69.92,69.95,69.92,69.92,4600.0,50.9407,50.9625,50.9407,50.9407,4600.0
2008-05-02 12:50:00,69.9,69.99,69.9,69.99,3400.0,50.9261,50.9917,50.9261,50.9917,3400.0
2008-05-02 12:55:00,70.0,70.02,70.0,70.01,7600.0,50.999,51.0135,50.999,51.0063,7600.0
2008-05-02 13:00:00,69.99,69.99,69.78,69.78,18000.0,50.9917,50.9917,50.8387,50.8387,18000.0
2008-05-02 13:05:00,69.79,69.8,69.75,69.8,9200.0,50.846,50.8533,50.8168,50.8533,9200.0
2008-05-02 13:10:00,69.81,69.81,69.75,69.76,4800.0,50.8605,50.8605,50.8168,50.8241,4800.0
2008-05-02 13:15:00,69.72,69.79,69.72,69.77,9000.0,50.795,50.846,50.795,50.8314,9000.0
2008-05-02 13:20:00,69.76,69.86,69.76,69.86,13600.0,50.8241,50.897,50.8241,50.897,13600.0
2008-05-02 13:25:00,69.84,69.89,69.84,69.89,1400.0,50.8824,50.9188,50.8824,50.9188,1400.0
2008-05-02 13:30:00,69.86,69.86,69.83,69.83,1600.0,50.897,50.897,50.8751,50.8751,1600.0
2008-05-02 13:35:00,69.86,69.89,69.85,69.85,9600.0,50.897,50.9188,50.8897,50.8897,9600.0
2008-05-02 13:40:00,69.83,69.88,69.82,69.88,5800.0,50.8751,50.9115,50.8678,50.9115,5800.0
2008-05-02 13:45:00,69.91,70.01,69.91,69.99,2200.0,50.9334,51.0063,50.9334,50.9917,2200.0
2008-05-02 13:50:00,69.96,70.01,69.96,70.01,1600.0,50.9698,51.0063,50.9698,51.0063,1600.0
2008-05-02 13:55:00,69.95,69.95,69.89,69.92,4000.0,50.9625,50.9625,50.9188,50.9407,4000.0
2008-05-02 14:00:00,69.89,70.03,69.89,70.01,10000.0,50.9188,51.0208,50.9188,51.0063,10000.0
2008-05-02 14:05:00,69.98,69.98,69.71,69.74,28800.0,50.9844,50.9844,50.7877,50.8095,28800.0
2008-05-02 14:10:00,69.77,69.87,69.77,69.81,11800.0,50.8314,50.9043,50.8314,50.8605,11800.0
2008-05-02 14:15:00,69.88,69.91,69.75,69.8,19400.0,50.9115,50.9334,50.8168,50.8533,19400.0
2008-05-02 14:20:00,69.78,69.88,69.78,69.85,7000.0,50.8387,50.9115,50.8387,50.8897,7000.0
2008-05-02 14:25:00,69.87,69.88,69.83,69.83,8200.0,50.9043,50.9115,50.8751,50.8751,8200.0
2008-05-02 14:30:00,69.79,69.89,69.79,69.87,19200.0,50.846,50.9188,50.846,50.9043,19200.0
2008-05-02 14:35:00,69.9,69.92,69.87,69.92,10800.0,50.9261,50.9407,50.9043,50.9407,10800.0
2008-05-02 14:40:00,69.92,69.92,69.82,69.86,8400.0,50.9407,50.9407,50.8678,50.897,8400.0
2008-05-02 14:45:00,69.81,69.9,69.81,69.9,7600.0,50.8605,50.9261,50.8605,50.9261,7600.0
2008-05-02 14:50:00,69.96,69.96,69.88,69.88,6400.0,50.9698,50.9698,50.9115,50.9115,6400.0
2008-05-02 14:55:00,69.93,69.93,69.83,69.83,8600.0,50.948,50.948,50.8751,50.8751,8600.0
2008-05-02 15:00:00,69.86,69.88,69.85,69.88,7000.0,50.897,50.9115,50.8897,50.9115,7000.0
2008-05-02 15:05:00,69.84,69.84,69.83,69.83,4000.0,50.8824,50.8824,50.8751,50.8751,4000.0
2008-05-02 15:10:00,69.93,70.03,69.93,70.03,11600.0,50.948,51.0208,50.948,51.0208,11600.0
2008-05-02 15:15:00,70.03,70.04,70.0,70.0,7000.0,51.0208,51.0281,50.999,50.999,7000.0
2008-05-02 15:20:00,70.0,70.0,69.96,69.97,5200.0,50.999,50.999,50.9698,50.9771,5200.0
2008-05-02 15:25:00,69.98,70.04,69.97,69.99,21400.0,50.9844,51.0281,50.9771,50.9917,21400.0
2008-05-02 15:30:00,70.0,70.0,69.92,69.99,19000.0,50.999,50.999,50.9407,50.9917,19000.0
2008-05-02 15:35:00,69.99,70.04,69.97,70.04,10600.0,50.9917,51.0281,50.9771,51.0281,10600.0
2008-05-02 15:40:00,70.03,70.05,70.0,70.03,15400.0,51.0208,51.0354,50.999,51.0208,15400.0
2008-05-02 15:45:00,70.02,70.02,69.93,69.96,18000.0,51.0135,51.0135,50.948,50.9698,18000.0
2008-05-02 15:50:00,69.97,69.98,69.92,69.96,9600.0,50.9771,50.9844,50.9407,50.9698,9600.0
2008-05-02 15:55:00,69.95,70.11,69.94,70.11,16600.0,50.9625,51.0791,50.9553,51.0791,16600.0
2008-05-02 16:00:00,70.11,70.11,70.1,70.1,1000.0,51.0791,51.0791,51.0718,51.0718,1000.0
2008-05-02 16:05:00,70.1,70.1,70.1,70.1,0.0,51.0718,51.0718,51.0718,51.0718,0.0
2008-05-02 16:10:00,70.1,70.1,70.1,70.1,0.0,51.0718,51.0718,51.0718,51.0718,0.0
2008-05-05 09:30:00,69.99,69.99,69.86,69.86,69200.0,50.9917,50.9917,50.897,50.897,69200.0
2008-05-05 09:35:00,69.83,69.9,69.83,69.89,18400.0,50.8751,50.9261,50.8751,50.9188,18400.0
2008-05-05 09:40:00,69.84,69.86,69.8,69.86,28200.0,50.8824,50.897,50.8533,50.897,28200.0
2008-05-05 09:45:00,69.85,69.98,69.85,69.98,17200.0,50.8897,50.9844,50.8897,50.9844,17200.0
2008-05-05 09:50:00,69.98,70.01,69.97,70.0,11600.0,50.9844,51.0063,50.9771,50.999,11600.0
2008-05-05 09:55:00,70.01,70.07,69.97,70.01,12400.0,51.0063,51.05,50.9771,51.0063,12400.0
2008-05-05 10:00:00,70.02,70.14,69.91,69.97,45400.0,51.0135,51.101,50.9334,50.9771,45400.0
2008-05-05 10:05:00,70.0,70.17,70.0,70.17,16400.0,50.999,51.1228,50.999,51.1228,16400.0
2008-05-05 10:10:00,70.15,70.17,70.12,70.12,12200.0,51.1082,51.1228,51.0864,51.0864,12200.0
2008-05-05 10:15:00,70.1,70.11,69.95,69.97,23600.0,51.0718,51.0791,50.9625,50.9771,23600.0
2008-05-05 10:20:00,69.99,70.0,69.92,69.92,16400.0,50.9917,50.999,50.9407,50.9407,16400.0
2008-05-05 10:25:00,69.9,69.92,69.82,69.83,11400.0,50.9261,50.9407,50.8678,50.8751,11400.0
2008-05-05 10:30:00,69.84,69.86,69.83,69.86,9800.0,50.8824,50.897,50.8751,50.897,9800.0
2008-05-05 10:35:00,69.85,69.87,69.85,69.86,1400.0,50.8897,50.9043,50.8897,50.897,1400.0
2008-05-05 10:40:00,69.83,69.91,69.8,69.9,8200.0,50.8751,50.9334,50.8533,50.9261,8200.0
2008-05-05 10:45:00,69.92,69.93,69.9,69.9,6400.0,50.9407,50.948,50.9261,50.9261,6400.0
2008-05-05 10:50:00,69.89,69.89,69.89,69.89,400.0,50.9188,50.9188,50.9188,50.9188,400.0
2008-05-05 10:55:00,69.76,69.76,69.67,69.67,4200.0,50.8241,50.8241,50.7585,50.7585,4200.0
2008-05-05 11:00:00,69.66,69.67,69.64,69.67,2600.0,50.7513,50.7585,50.7367,50.7585,2600.0
2008-05-05 11:05:00,69.67,69.72,69.67,69.7,3800.0,50.7585,50.795,50.7585,50.7804,3800.0
2008-05-05 11:10:00,69.71,69.75,69.71,69.75,800.0,50.7877,50.8168,50.7877,50.8168,800.0
2008-05-05 11:15:00,69.71,69.76,69.69,69.76,4000.0,50.7877,50.8241,50.7731,50.8241,4000.0
2008-05-05 11:20:00,69.73,69.8,69.73,69.75,31000.0,50.8023,50.8533,50.8023,50.8168,31000.0
2008-05-05 11:25:00,69.76,69.79,69.76,69.76,4000.0,50.8241,50.846,50.8241,50.8241,4000.0
2008-05-05 11:30:00,69.79,69.87,69.77,69.86,10800.0,50.846,50.9043,50.8314,50.897,10800.0
2008-05-05 11:35:00,69.86,69.92,69.86,69.86,48800.0,50.897,50.9407,50.897,50.897,48800.0
2008-05-05 11:40:00,69.83,69.85,69.82,69.85,6800.0,50.8751,50.8897,50.8678,50.8897,6800.0
2008-05-05 11:45:00,69.82,69.82,69.82,69.82,200.0,50.8678,50.8678,50.8678,50.8678,200.0
2008-05-05 11:50:00,69.82,69.87,69.82,69.87,6200.0,50.8678,50.9043,50.8678,50.9043,6200.0
2008-05-05 11:55:00,69.89,69.89,69.83,69.88,12400.0,50.9188,50.9188,50.8751,50.9115,12400.0
2008-05-05 12:00:00,69.89,69.9,69.89,69.89,12600.0,50.9188,50.9261,50.9188,50.9188,12600.0
2008-05-05 12:05:00,69.9,69.9,69.86,69.86,4800.0,50.9261,50.9261,50.897,50.897,4800.0
2008-05-05 12:10:00,69.86,69.86,69.86,69.86,1800.0,50.897,50.897,50.897,50.897,1800.0
2008-05-05 12:15:00,69.86,69.86,69.8,69.84,17200.0,50.897,50.897,50.8533,50.8824,17200.0
2008-05-05 12:20:00,69.84,69.84,69.75,69.77,7200.0,50.8824,50.8824,50.8168,50.8314,7200.0
2008-05-05 12:25:00,69.75,69.77,69.73,69.77,3400.0,50.8168,50.8314,50.8023,50.8314,3400.0
2008-05-05 12:30:00,69.79,69.83,69.78,69.83,3200.0,50.846,50.8751,50.8387,50.8751,3200.0
2008-05-05 12:35:00,69.88,69.88,69.85,69.86,5200.0,50.9115,50.9115,50.8897,50.897,5200.0
2008-05-05 12:40:00,69.86,69.86,69.83,69.83,3600.0,50.897,50.897,50.8751,50.8751,3600.0
2008-05-05 12:45:00,69.82,69.83,69.78,69.8,13400.0,50.8678,50.8751,50.8387,50.8533,13400.0
2008-05-05 12:50:00,69.85,69.88,69.85,69.88,9200.0,50.8897,50.9115,50.8897,50.9115,9200.0
2008-05-05 12:55:00,69.88,69.89,69.85,69.86,6800.0,50.9115,50.9188,50.8897,50.897,6800.0
2008-05-05 13:00:00,69.86,69.86,69.83,69.83,2800.0,50.897,50.897,50.8751,50.8751,2800.0
2008-05-05 13:05:00,69.84,69.89,69.83,69.83,11600.0,50.8824,50.9188,50.8751,50.8751,11600.0
2008-05-05 13:10:00,69.83,69.86,69.77,69.77,9800.0,50.8751,50.897,50.8314,50.8314,9800.0
2008-05-05 13:15:00,69.8,69.84,69.79,69.79,6000.0,50.8533,50.8824,50.846,50.846,6000.0
2008-05-05 13:20:00,69.8,69.81,69.79,69.8,4600.0,50.8533,50.8605,50.846,50.8533,4600.0
2008-05-05 13:25:00,69.77,69.78,69.75,69.75,3000.0,50.8314,50.8387,50.8168,50.8168,3000.0
2008-05-05 13:30:00,69.76,69.8,69.76,69.79,3000.0,50.8241,50.8533,50.8241,50.846,3000.0
2008-05-05 13:35:00,69.8,69.81,69.78,69.78,5600.0,50.8533,50.8605,50.8387,50.8387,5600.0
2008-05-05 13:40:00,69.8,69.8,69.77,69.79,7200.0,50.8533,50.8533,50.8314,50.846,7200.0
2008-05-05 13:45:00,69.75,69.76,69.7,69.7,5600.0,50.8168,50.8241,50.7804,50.7804,5600.0
2008-05-05 13:50:00,69.7,69.73,69.67,69.7,7800.0,50.7804,50.8023,50.7585,50.7804,7800.0
2008-05-05 13:55:00,69.67,69.68,69.66,69.68,4800.0,50.7585,50.7658,50.7513,50.7658,4800.0
2008-05-05 14:00:00,69.64,69.72,69.64,69.71,3000.0,50.7367,50.795,50.7367,50.7877,3000.0
2008-05-05 14:05:00,69.71,69.73,69.71,69.72,4000.0,50.7877,50.8023,50.7877,50.795,4000.0
2008-05-05 14:10:00,69.72,69.73,69.69,69.7,10400.0,50.795,50.8023,50.7731,50.7804,10400.0
2008-05-05 14:15:00,69.68,69.73,69.66,69.73,13800.0,50.7658,50.8023,50.7513,50.8023,13800.0
2008-05-05 14:20:00,69.73,69.77,69.73,69.74,4800.0,50.8023,50.8314,50.8023,50.8095,4800.0
2008-05-05 14:25:00,69.74,69.76,69.73,69.76,5600.0,50.8095,50.8241,50.8023,50.8241,5600.0
2008-05-05 14:30:00,69.77,69.77,69.73,69.75,4600.0,50.8314,50.8314,50.8023,50.8168,4600.0
2008-05-05 14:35:00,69.74,69.77,69.72,69.72,4200.0,50.8095,50.8314,50.795,50.795,4200.0
2008-05-05 14:40:00,69.77,69.77,69.77,69.77,1400.0,50.8314,50.8314,50.8314,50.8314,1400.0
2008-05-05 14:45:00,69.77,69.81,69.76,69.81,3400.0,50.8314,50.8605,50.8241,50.8605,3400.0
2008-05-05 14:50:00,69.82,69.86,69.82,69.82,10000.0,50.8678,50.897,50.8678,50.8678,10000.0
2008-05-05 14:55:00,69.81,69.81,69.75,69.76,6000.0,50.8605,50.8605,50.8168,50.8241,6000.0
2008-05-05 15:00:00,69.81,69.85,69.81,69.84,5000.0,50.8605,50.8897,50.8605,50.8824,5000.0
2008-05-05 15:05:00,69.81,69.83,69.81,69.83,5600.0,50.8605,50.8751,50.8605,50.8751,5600.0
2008-05-05 15:10:00,69.82,69.86,69.82,69.85,4200.0,50.8678,50.897,50.8678,50.8897,4200.0
2008-05-05 15:15:00,69.86,69.86,69.81,69.81,11800.0,50.897,50.897,50.8605,50.8605,11800.0
2008-05-05 15:20:00,69.83,69.86,69.83,69.86,7800.0,50.8751,50.897,50.8751,50.897,7800.0
2008-05-05 15:25:00,69.86,69.89,69.83,69.83,8800.0,50.897,50.9188,50.8751,50.8751,8800.0
2008-05-05 15:30:00,69.84,69.85,69.78,69.78,9800.0,50.8824,50.8897,50.8387,50.8387,9800.0
2008-05-05 15:35:00,69.78,69.82,69.78,69.81,11800.0,50.8387,50.8678,50.8387,50.8605,11800.0
2008-05-05 15:40:00,69.78,69.83,69.77,69.8,20400.0,50.8387,50.8751,50.8314,50.8533,20400.0
2008-05-05 15:45:00,69.81,69.81,69.77,69.77,12800.0,50.8605,50.8605,50.8314,50.8314,12800.0
2008-05-05 15:50:00,69.8,69.84,69.79,69.79,14400.0,50.8533,50.8824,50.846,50.846,14400.0
2008-05-05 15:55:00,69.79,69.83,69.77,69.82,19800.0,50.846,50.8751,50.8314,50.8678,19800.0
2008-05-05 16:00:00,69.83,69.83,69.75,69.75,13400.0,50.8751,50.8751,50.8168,50.8168,13400.0
2008-05-05 16:05:00,69.75,69.75,69.75,69.75,0.0,50.8168,50.8168,50.8168,50.8168,0.0
2008-05-05 16:10:00,69.75,69.75,69.75,69.75,0.0,50.8168,50.8168,50.8168,50.8168,0.0
2008-05-06 09:30:00,69.5,69.5,69.41,69.42,59200.0,50.6347,50.6347,50.5691,50.5764,59200.0
2008-05-06 09:35:00,69.47,69.5,69.39,69.41,24600.0,50.6128,50.6347,50.5545,50.5691,24600.0
2008-05-06 09:40:00,69.38,69.44,69.38,69.44,2000.0,50.5473,50.591,50.5473,50.591,2000.0
2008-05-06 09:45:00,69.41,69.41,69.34,69.34,3800.0,50.5691,50.5691,50.5181,50.5181,3800.0
2008-05-06 09:50:00,69.39,69.39,69.33,69.35,9400.0,50.5545,50.5545,50.5108,50.5254,9400.0
2008-05-06 09:55:00,69.36,69.44,69.36,69.44,16000.0,50.5327,50.591,50.5327,50.591,16000.0
2008-05-06 10:00:00,69.39,69.5,69.39,69.5,9800.0,50.5545,50.6347,50.5545,50.6347,9800.0
2008-05-06 10:05:00,69.51,69.51,69.45,69.47,8000.0,50.642,50.642,50.5983,50.6128,8000.0
2008-05-06 10:10:00,69.5,69.53,69.44,69.45,19400.0,50.6347,50.6565,50.591,50.5983,19400.0
2008-05-06 10:15:00,69.45,69.52,69.42,69.51,20800.0,50.5983,50.6493,50.5764,50.642,20800.0
2008-05-06 10:20:00,69.58,69.6,69.55,69.58,15800.0,50.693,50.7075,50.6711,50.693,15800.0
2008-05-06 10:25:00,69.59,69.59,69.54,69.55,11600.0,50.7003,50.7003,50.6638,50.6711,11600.0
2008-05-06 10:30:00,69.53,69.53,69.45,69.45,5800.0,50.6565,50.6565,50.5983,50.5983,5800.0
2008-05-06 10:35:00,69.47,69.52,69.47,69.49,9200.0,50.6128,50.6493,50.6128,50.6274,9200.0
2008-05-06 10:40:00,69.53,69.62,69.53,69.62,5600.0,50.6565,50.7221,50.6565,50.7221,5600.0
2008-05-06 10:45:00,69.62,69.65,69.56,69.65,3400.0,50.7221,50.744,50.6784,50.744,3400.0
2008-05-06 10:50:00,69.64,69.71,69.64,69.71,13400.0,50.7367,50.7877,50.7367,50.7877,13400.0
2008-05-06 10:55:00,69.7,69.78,69.69,69.78,15200.0,50.7804,50.8387,50.7731,50.8387,15200.0
2008-05-06 11:00:00,69.77,69.81,69.73,69.73,8200.0,50.8314,50.8605,50.8023,50.8023,8200.0
2008-05-06 11:05:00,69.74,69.82,69.74,69.75,23800.0,50.8095,50.8678,50.8095,50.8168,23800.0
2008-05-06 11:10:00,69.79,69.82,69.78,69.81,128600.0,50.846,50.8678,50.8387,50.8605,128600.0
2008-05-06 11:15:00,69.79,69.8,69.74,69.75,3400.0,50.846,50.8533,50.8095,50.8168,3400.0
2008-05-06 11:20:00,69.72,69.75,69.71,69.71,6000.0,50.795,50.8168,50.7877,50.7877,6000.0
2008-05-06 11:25:00,69.72,69.74,69.71,69.73,3200.0,50.795,50.8095,50.7877,50.8023,3200.0
2008-05-06 11:30:00,69.72,69.75,69.72,69.74,6600.0,50.795,50.8168,50.795,50.8095,6600.0
2008-05-06 11:35:00,69.71,69.74,69.7,69.74,1800.0,50.7877,50.8095,50.7804,50.8095,1800.0
2008-05-06 11:40:00,69.71,69.74,69.7,69.74,8400.0,50.7877,50.8095,50.7804,50.8095,8400.0
2008-05-06 11:45:00,69.77,69.79,69.76,69.79,16600.0,50.8314,50.846,50.8241,50.846,16600.0
2008-05-06 11:50:00,69.78,69.86,69.78,69.86,20800.0,50.8387,50.897,50.8387,50.897,20800.0
2008-05-06 11:55:00,69.85,69.87,69.83,69.86,6400.0,50.8897,50.9043,50.8751,50.897,6400.0
2008-05-06 12:00:00,69.93,70.03,69.93,70.03,4800.0,50.948,51.0208,50.948,51.0208,4800.0
2008-05-06 12:05:00,70.01,70.07,69.99,70.07,8400.0,51.0063,51.05,50.9917,51.05,8400.0
2008-05-06 12:10:00,70.06,70.15,70.05,70.1,5400.0,51.0427,51.1082,51.0354,51.0718,5400.0
2008-05-06 12:15:00,70.09,70.17,70.09,70.17,10000.0,51.0645,51.1228,51.0645,51.1228,10000.0
2008-05-06 12:20:00,70.16,70.2,70.15,70.2,4200.0,51.1155,51.1447,51.1082,51.1447,4200.0
2008-05-06 12:25:00,70.16,70.21,70.13,70.13,9400.0,51.1155,51.152,51.0937,51.0937,9400.0
2008-05-06 12:30:00,70.14,70.15,70.11,70.14,7800.0,51.101,51.1082,51.0791,51.101,7800.0
2008-05-06 12:35:00,70.13,70.13,70.05,70.07,3800.0,51.0937,51.0937,51.0354,51.05,3800.0
2008-05-06 12:40:00,70.06,70.15,70.06,70.15,7600.0,51.0427,51.1082,51.0427,51.1082,7600.0
2008-05-06 12:45:00,70.16,70.17,70.12,70.17,12600.0,51.1155,51.1228,51.0864,51.1228,12600.0
2008-05-06 12:50:00,70.15,70.3,70.15,70.29,6800.0,51.1082,51.2175,51.1082,51.2102,6800.0
2008-05-06 12:55:00,70.27,70.3,70.27,70.28,10400.0,51.1957,51.2175,51.1957,51.203,10400.0
2008-05-06 13:00:00,70.27,70.28,70.22,70.24,6800.0,51.1957,51.203,51.1592,51.1738,6800.0
2008-05-06 13:05:00,70.26,70.27,70.22,70.27,4600.0,51.1884,51.1957,51.1592,51.1957,4600.0
2008-05-06 13:10:00,70.26,70.26,70.21,70.21,5200.0,51.1884,51.1884,51.152,51.152,5200.0
2008-05-06 13:15:00,70.25,70.3,70.25,70.3,6200.0,51.1811,51.2175,51.1811,51.2175,6200.0
2008-05-06 13:20:00,70.32,70.32,70.29,70.29,7800.0,51.2321,51.2321,51.2102,51.2102,7800.0
2008-05-06 13:25:00,70.25,70.27,70.21,70.24,10400.0,51.1811,51.1957,51.152,51.1738,10400.0
2008-05-06 13:30:00,70.23,70.24,70.17,70.21,18000.0,51.1665,51.1738,51.1228,51.152,18000.0
2008-05-06 13:35:00,70.18,70.2,70.18,70.2,3800.0,51.1301,51.1447,51.1301,51.1447,3800.0
2008-05-06 13:40:00,70.23,70.27,70.21,70.27,6800.0,51.1665,51.1957,51.152,51.1957,6800.0
2008-05-06 13:45:00,70.27,70.27,70.16,70.2,13800.0,51.1957,51.1957,51.1155,51.1447,13800.0
2008-05-06 13:50:00,70.2,70.25,70.2,70.25,8000.0,51.1447,51.1811,51.1447,51.1811,8000.0
2008-05-06 13:55:00,70.24,70.24,70.23,70.24,3600.0,51.1738,51.1738,51.1665,51.1738,3600.0
2008-05-06 14:00:00,70.25,70.25,70.11,70.11,11600.0,51.1811,51.1811,51.0791,51.0791,11600.0
2008-05-06 14:05:00,70.12,70.12,70.06,70.11,16400.0,51.0864,51.0864,51.0427,51.0791,16400.0
2008-05-06 14:10:00,70.08,70.11,70.07,70.11,10600.0,51.0573,51.0791,51.05,51.0791,10600.0
2008-05-06 14:15:00,70.12,70.13,70.07,70.12,8600.0,51.0864,51.0937,51.05,51.0864,8600.0
2008-05-06 14:20:00,70.11,70.13,70.09,70.12,4400.0,51.0791,51.0937,51.0645,51.0864,4400.0
2008-05-06 14:25:00,70.09,70.17,70.09,70.16,2600.0,51.0645,51.1228,51.0645,51.1155,2600.0
2008-05-06 14:30:00,70.2,70.2,70.14,70.18,7000.0,51.1447,51.1447,51.101,51.1301,7000.0
2008-05-06 14:35:00,70.21,70.21,70.13,70.15,9800.0,51.152,51.152,51.0937,51.1082,9800.0
2008-05-06 14:40:00,70.13,70.13,70.11,70.13,4000.0,51.0937,51.0937,51.0791,51.0937,4000.0
2008-05-06 14:45:00,70.14,70.27,70.14,70.26,17000.0,51.101,51.1957,51.101,51.1884,17000.0
2008-05-06 14:50:00,70.3,70.33,70.3,70.32,2200.0,51.2175,51.2394,51.2175,51.2321,2200.0
2008-05-06 14:55:00,70.36,70.37,70.33,70.35,12800.0,51.2612,51.2685,51.2394,51.254,12800.0
2008-05-06 15:00:00,70.36,70.36,70.3,70.36,7600.0,51.2612,51.2612,51.2175,51.2612,7600.0
2008-05-06 15:05:00,70.36,70.42,70.36,70.4,10200.0,51.2612,51.305,51.2612,51.2904,10200.0
2008-05-06 15:10:00,70.42,70.42,70.39,70.41,4200.0,51.305,51.305,51.2831,51.2977,4200.0
2008-05-06 15:15:00,70.42,70.46,70.39,70.39,24000.0,51.305,51.3341,51.2831,51.2831,24000.0
2008-05-06 15:20:00,70.39,70.39,70.37,70.39,9400.0,51.2831,51.2831,51.2685,51.2831,9400.0
2008-05-06 15:25:00,70.4,70.42,70.38,70.38,7400.0,51.2904,51.305,51.2758,51.2758,7400.0
2008-05-06 15:30:00,70.39,70.48,70.39,70.47,14000.0,51.2831,51.3487,51.2831,51.3414,14000.0
2008-05-06 15:35:00,70.45,70.52,70.45,70.49,35600.0,51.3268,51.3778,51.3268,51.356,35600.0
2008-05-06 15:40:00,70.47,70.47,70.39,70.39,19200.0,51.3414,51.3414,51.2831,51.2831,19200.0
2008-05-06 15:45:00,70.39,70.44,70.33,70.33,11000.0,51.2831,51.3195,51.2394,51.2394,11000.0
2008-05-06 15:50:00,70.35,70.39,70.35,70.35,13200.0,51.254,51.2831,51.254,51.254,13200.0
2008-05-06 15:55:00,70.35,70.37,70.3,70.35,8400.0,51.254,51.2685,51.2175,51.254,8400.0
2008-05-06 16:00:00,70.3,70.3,70.3,70.3,200.0,51.2175,51.2175,51.2175,51.2175,200.0
2008-05-06 16:05:00,70.3,70.3,70.3,70.3,0.0,51.2175,51.2175,51.2175,51.2175,0.0
2008-05-06 16:10:00,70.3,70.3,70.3,70.3,0.0,51.2175,51.2175,51.2175,51.2175,0.0
2008-05-07 09:30:00,70.35,70.37,70.35,70.35,19800.0,51.254,51.2685,51.254,51.254,19800.0
2008-05-07 09:35:00,70.39,70.39,70.29,70.34,28800.0,51.2831,51.2831,51.2102,51.2467,28800.0
2008-05-07 09:40:00,70.33,70.33,70.23,70.32,18600.0,51.2394,51.2394,51.1665,51.2321,18600.0
2008-05-07 09:45:00,70.32,70.36,70.3,70.36,8800.0,51.2321,51.2612,51.2175,51.2612,8800.0
2008-05-07 09:50:00,70.37,70.38,70.32,70.32,36200.0,51.2685,51.2758,51.2321,51.2321,36200.0
2008-05-07 09:55:00,70.29,70.36,70.29,70.32,10400.0,51.2102,51.2612,51.2102,51.2321,10400.0
2008-05-07 10:00:00,70.33,70.35,70.22,70.23,29800.0,51.2394,51.254,51.1592,51.1665,29800.0
2008-05-07 10:05:00,70.25,70.27,70.2,70.21,7200.0,51.1811,51.1957,51.1447,51.152,7200.0
2008-05-07 10:10:00,70.25,70.32,70.25,70.32,5800.0,51.1811,51.2321,51.1811,51.2321,5800.0
2008-05-07 10:15:00,70.26,70.29,70.26,70.29,2600.0,51.1884,51.2102,51.1884,51.2102,2600.0
2008-05-07 10:20:00,70.34,70.34,70.3,70.32,8800.0,51.2467,51.2467,51.2175,51.2321,8800.0
2008-05-07 10:25:00,70.32,70.36,70.31,70.36,15200.0,51.2321,51.2612,51.2248,51.2612,15200.0
2008-05-07 10:30:00,70.38,70.41,70.32,70.38,17800.0,51.2758,51.2977,51.2321,51.2758,17800.0
2008-05-07 10:35:00,70.39,70.44,70.36,70.44,23800.0,51.2831,51.3195,51.2612,51.3195,23800.0
2008-05-07 10:40:00,70.46,70.5,70.45,70.45,9200.0,51.3341,51.3632,51.3268,51.3268,9200.0
2008-05-07 10:45:00,70.44,70.45,70.33,70.34,2200.0,51.3195,51.3268,51.2394,51.2467,2200.0
2008-05-07 10:50:00,70.35,70.35,70.3,70.31,2000.0,51.254,51.254,51.2175,51.2248,2000.0
2008-05-07 10:55:00,70.29,70.29,70.25,70.25,8000.0,51.2102,51.2102,51.1811,51.1811,8000.0
2008-05-07 11:00:00,70.22,70.24,70.19,70.23,5400.0,51.1592,51.1738,51.1374,51.1665,5400.0
2008-05-07 11:05:00,70.25,70.29,70.2,70.29,9800.0,51.1811,51.2102,51.1447,51.2102,9800.0
2008-05-07 11:10:00,70.3,70.3,70.24,70.28,7800.0,51.2175,51.2175,51.1738,51.203,7800.0
2008-05-07 11:15:00,70.26,70.26,70.17,70.21,13200.0,51.1884,51.1884,51.1228,51.152,13200.0
2008-05-07 11:20:00,70.22,70.24,70.2,70.23,7600.0,51.1592,51.1738,51.1447,51.1665,7600.0
2008-05-07 11:25:00,70.24,70.24,70.15,70.17,9000.0,51.1738,51.1738,51.1082,51.1228,9000.0
2008-05-07 11:30:00,70.16,70.16,70.09,70.09,11600.0,51.1155,51.1155,51.0645,51.0645,11600.0
2008-05-07 11:35:00,70.08,70.09,70.04,70.07,13200.0,51.0573,51.0645,51.0281,51.05,13200.0
2008-05-07 11:40:00,70.08,70.11,70.08,70.1,10000.0,51.0573,51.0791,51.0573,51.0718,10000.0
2008-05-07 11:45:00,70.08,70.09,70.07,70.09,3000.0,51.0573,51.0645,51.05,51.0645,3000.0
2008-05-07 11:50:00,70.08,70.08,70.01,70.02,14800.0,51.0573,51.0573,51.0063,51.0135,14800.0
2008-05-07 11:55:00,70.02,70.08,70.02,70.06,4600.0,51.0135,51.0573,51.0135,51.0427,4600.0
2008-05-07 12:00:00,70.04,70.09,70.04,70.07,7000.0,51.0281,51.0645,51.0281,51.05,7000.0
2008-05-07 12:05:00,70.11,70.14,70.09,70.1,15200.0,51.0791,51.101,51.0645,51.0718,15200.0
2008-05-07 12:10:00,70.1,70.11,70.06,70.08,9400.0,51.0718,51.0791,51.0427,51.0573,9400.0
2008-05-07 12:15:00,70.08,70.14,70.08,70.12,9600.0,51.0573,51.101,51.0573,51.0864,9600.0
2008-05-07 12:20:00,70.11,70.15,70.06,70.06,38800.0,51.0791,51.1082,51.0427,51.0427,38800.0
2008-05-07 12:25:00,70.08,70.1,70.05,70.07,9800.0,51.0573,51.0718,51.0354,51.05,9800.0
2008-05-07 12:30:00,70.09,70.13,70.06,70.1,28800.0,51.0645,51.0937,51.0427,51.0718,28800.0
2008-05-07 12:35:00,70.1,70.13,70.08,70.1,17200.0,51.0718,51.0937,51.0573,51.0718,17200.0
2008-05-07 12:40:00,70.11,70.14,70.08,70.1,12400.0,51.0791,51.101,51.0573,51.0718,12400.0
2008-05-07 12:45:00,70.09,70.1,70.08,70.09,9400.0,51.0645,51.0718,51.0573,51.0645,9400.0
2008-05-07 12:50:00,70.08,70.14,70.07,70.14,8600.0,51.0573,51.101,51.05,51.101,8600.0
2008-05-07 12:55:00,70.14,70.14,70.12,70.12,7200.0,51.101,51.101,51.0864,51.0864,7200.0
2008-05-07 13:00:00,70.12,70.12,70.06,70.06,10200.0,51.0864,51.0864,51.0427,51.0427,10200.0
2008-05-07 13:05:00,70.06,70.06,69.93,69.93,18200.0,51.0427,51.0427,50.948,50.948,18200.0
2008-05-07 13:10:00,69.92,69.92,69.88,69.89,12000.0,50.9407,50.9407,50.9115,50.9188,12000.0
2008-05-07 13:15:00,69.91,69.94,69.91,69.94,5400.0,50.9334,50.9553,50.9334,50.9553,5400.0
2008-05-07 13:20:00,69.95,69.95,69.91,69.93,12800.0,50.9625,50.9625,50.9334,50.948,12800.0
2008-05-07 13:25:00,69.92,69.96,69.91,69.93,2800.0,50.9407,50.9698,50.9334,50.948,2800.0
2008-05-07 13:30:00,69.95,69.96,69.95,69.96,1200.0,50.9625,50.9698,50.9625,50.9698,1200.0
2008-05-07 13:35:00,69.96,69.96,69.93,69.94,11000.0,50.9698,50.9698,50.948,50.9553,11000.0
2008-05-07 13:40:00,69.95,69.95,69.9,69.9,4000.0,50.9625,50.9625,50.9261,50.9261,4000.0
2008-05-07 13:45:00,69.88,69.9,69.88,69.9,2800.0,50.9115,50.9261,50.9115,50.9261,2800.0
2008-05-07 13:50:00,69.95,69.96,69.89,69.89,7400.0,50.9625,50.9698,50.9188,50.9188,7400.0
2008-05-07 13:55:00,69.86,69.86,69.83,69.86,15000.0,50.897,50.897,50.8751,50.897,15000.0
2008-05-07 14:00:00,69.88,69.89,69.84,69.86,6600.0,50.9115,50.9188,50.8824,50.897,6600.0
2008-05-07 14:05:00,69.89,69.89,69.86,69.89,4000.0,50.9188,50.9188,50.897,50.9188,4000.0
2008-05-07 14:10:00,69.89,69.91,69.87,69.91,19200.0,50.9188,50.9334,50.9043,50.9334,19200.0
2008-05-07 14:15:00,69.89,69.89,69.83,69.85,42800.0,50.9188,50.9188,50.8751,50.8897,42800.0
2008-05-07 14:20:00,69.82,69.85,69.75,69.78,26200.0,50.8678,50.8897,50.8168,50.8387,26200.0
2008-05-07 14:25:00,69.75,69.75,69.6,69.6,15800.0,50.8168,50.8168,50.7075,50.7075,15800.0
2008-05-07 14:30:00,69.57,69.57,69.44,69.5,46800.0,50.6857,50.6857,50.591,50.6347,46800.0
2008-05-07 14:35:00,69.5,69.5,69.39,69.48,41000.0,50.6347,50.6347,50.5545,50.6201,41000.0
2008-05-07 14:40:00,69.48,69.54,69.48,69.48,17400.0,50.6201,50.6638,50.6201,50.6201,17400.0
2008-05-07 14:45:00,69.48,69.48,69.33,69.41,28000.0,50.6201,50.6201,50.5108,50.5691,28000.0
2008-05-07 14:50:00,69.43,69.48,69.43,69.43,11000.0,50.5837,50.6201,50.5837,50.5837,11000.0
2008-05-07 14:55:00,69.44,69.51,69.42,69.44,13600.0,50.591,50.642,50.5764,50.591,13600.0
2008-05-07 15:00:00,69.45,69.47,69.4,69.43,10200.0,50.5983,50.6128,50.5618,50.5837,10200.0
2008-05-07 15:05:00,69.42,69.46,69.33,69.35,13400.0,50.5764,50.6055,50.5108,50.5254,13400.0
2008-05-07 15:10:00,69.34,69.44,69.27,69.41,11200.0,50.5181,50.591,50.4671,50.5691,11200.0
2008-05-07 15:15:00,69.45,69.47,69.42,69.46,16200.0,50.5983,50.6128,50.5764,50.6055,16200.0
2008-05-07 15:20:00,69.43,69.44,69.3,69.3,34000.0,50.5837,50.591,50.489,50.489,34000.0
2008-05-07 15:25:00,69.29,69.29,69.13,69.16,24800.0,50.4817,50.4817,50.3651,50.387,24800.0
2008-05-07 15:30:00,69.22,69.3,69.11,69.29,31400.0,50.4307,50.489,50.3506,50.4817,31400.0
2008-05-07 15:35:00,69.31,69.34,69.24,69.29,22400.0,50.4963,50.5181,50.4453,50.4817,22400.0
2008-05-07 15:40:00,69.29,69.33,69.21,69.33,38200.0,50.4817,50.5108,50.4234,50.5108,38200.0
2008-05-07 15:45:00,69.35,69.45,69.3,69.33,47800.0,50.5254,50.5983,50.489,50.5108,47800.0
2008-05-07 15:50:00,69.3,69.3,69.15,69.2,20000.0,50.489,50.489,50.3797,50.4161,20000.0
2008-05-07 15:55:00,69.19,69.21,69.11,69.2,30800.0,50.4088,50.4234,50.3506,50.4161,30800.0
2008-05-07 16:00:00,69.2,69.2,69.2,69.2,800.0,50.4161,50.4161,50.4161,50.4161,800.0
2008-05-07 16:05:00,69.36,69.36,69.28,69.28,1800.0,50.5327,50.5327,50.4744,50.4744,1800.0
2008-05-07 16:10:00,69.28,69.28,69.28,69.28,0.0,50.4744,50.4744,50.4744,50.4744,0.0
2008-05-08 09:30:00,69.45,69.45,69.34,69.35,36000.0,50.5983,50.5983,50.5181,50.5254,36000.0
2008-05-08 09:35:00,69.33,69.35,69.27,69.35,18600.0,50.5108,50.5254,50.4671,50.5254,18600.0
2008-05-08 09:40:00,69.31,69.36,69.31,69.33,12600.0,50.4963,50.5327,50.4963,50.5108,12600.0
2008-05-08 09:45:00,69.31,69.45,69.28,69.45,18000.0,50.4963,50.5983,50.4744,50.5983,18000.0
2008-05-08 09:50:00,69.48,69.51,69.44,69.51,12600.0,50.6201,50.642,50.591,50.642,12600.0
2008-05-08 09:55:00,69.53,69.53,69.35,69.36,14800.0,50.6565,50.6565,50.5254,50.5327,14800.0
2008-05-08 10:00:00,69.33,69.33,69.22,69.28,23400.0,50.5108,50.5108,50.4307,50.4744,23400.0
2008-05-08 10:05:00,69.24,69.33,69.2,69.33,18200.0,50.4453,50.5108,50.4161,50.5108,18200.0
2008-05-08 10:10:00,69.29,69.33,69.21,69.29,10800.0,50.4817,50.5108,50.4234,50.4817,10800.0
2008-05-08 10:15:00,69.28,69.28,69.16,69.17,17600.0,50.4744,50.4744,50.387,50.3943,17600.0
2008-05-08 10:20:00,69.16,69.21,69.16,69.21,4600.0,50.387,50.4234,50.387,50.4234,4600.0
2008-05-08 10:25:00,69.22,69.28,69.17,69.28,11400.0,50.4307,50.4744,50.3943,50.4744,11400.0
2008-05-08 10:30:00,69.3,69.3,69.22,69.22,11200.0,50.489,50.489,50.4307,50.4307,11200.0
2008-05-08 10:35:00,69.22,69.22,69.13,69.13,1400.0,50.4307,50.4307,50.3651,50.3651,1400.0
2008-05-08 10:40:00,69.12,69.17,69.06,69.08,27200.0,50.3578,50.3943,50.3141,50.3287,27200.0
2008-05-08 10:45:00,69.13,69.16,69.1,69.11,3000.0,50.3651,50.387,50.3433,50.3506,3000.0
2008-05-08 10:50:00,69.14,69.16,69.03,69.04,16000.0,50.3724,50.387,50.2923,50.2996,16000.0
2008-05-08 10:55:00,69.08,69.23,69.08,69.19,7200.0,50.3287,50.438,50.3287,50.4088,7200.0
2008-05-08 11:00:00,69.19,69.2,69.16,69.2,7200.0,50.4088,50.4161,50.387,50.4161,7200.0
2008-05-08 11:05:00,69.22,69.39,69.22,69.39,4200.0,50.4307,50.5545,50.4307,50.5545,4200.0
2008-05-08 11:10:00,69.38,69.39,69.32,69.39,3800.0,50.5473,50.5545,50.5035,50.5545,3800.0
2008-05-08 11:15:00,69.42,69.42,69.35,69.35,2800.0,50.5764,50.5764,50.5254,50.5254,2800.0
2008-05-08 11:20:00,69.38,69.49,69.38,69.45,8800.0,50.5473,50.6274,50.5473,50.5983,8800.0
2008-05-08 11:25:00,69.48,69.48,69.41,69.44,4200.0,50.6201,50.6201,50.5691,50.591,4200.0
2008-05-08 11:30:00,69.41,69.47,69.41,69.42,3000.0,50.5691,50.6128,50.5691,50.5764,3000.0
2008-05-08 11:35:00,69.48,69.49,69.38,69.38,4200.0,50.6201,50.6274,50.5473,50.5473,4200.0
2008-05-08 11:40:00,69.35,69.37,69.31,69.34,5600.0,50.5254,50.54,50.4963,50.5181,5600.0
2008-05-08 11:45:00,69.35,69.36,69.33,69.36,5000.0,50.5254,50.5327,50.5108,50.5327,5000.0
2008-05-08 11:50:00,69.38,69.38,69.31,69.35,15600.0,50.5473,50.5473,50.4963,50.5254,15600.0
2008-05-08 11:55:00,69.35,69.42,69.33,69.38,5200.0,50.5254,50.5764,50.5108,50.5473,5200.0
2008-05-08 12:00:00,69.36,69.36,69.32,69.36,4400.0,50.5327,50.5327,50.5035,50.5327,4400.0
2008-05-08 12:05:00,69.33,69.38,69.32,69.38,2400.0,50.5108,50.5473,50.5035,50.5473,2400.0
2008-05-08 12:10:00,69.39,69.39,69.32,69.32,13400.0,50.5545,50.5545,50.5035,50.5035,13400.0
2008-05-08 12:15:00,69.3,69.32,69.28,69.32,3000.0,50.489,50.5035,50.4744,50.5035,3000.0
2008-05-08 12:20:00,69.31,69.31,69.26,69.26,8600.0,50.4963,50.4963,50.4598,50.4598,8600.0
2008-05-08 12:25:00,69.26,69.27,69.24,69.24,2000.0,50.4598,50.4671,50.4453,50.4453,2000.0
2008-05-08 12:30:00,69.24,69.24,69.22,69.24,1200.0,50.4453,50.4453,50.4307,50.4453,1200.0
2008-05-08 12:35:00,69.22,69.26,69.22,69.23,8600.0,50.4307,50.4598,50.4307,50.438,8600.0
2008-05-08 12:40:00,69.23,69.25,69.19,69.23,8400.0,50.438,50.4525,50.4088,50.438,8400.0
2008-05-08 12:45:00,69.25,69.27,69.24,69.27,6600.0,50.4525,50.4671,50.4453,50.4671,6600.0
2008-05-08 12:50:00,69.28,69.33,69.28,69.32,6200.0,50.4744,50.5108,50.4744,50.5035,6200.0
2008-05-08 12:55:00,69.32,69.32,69.28,69.31,3000.0,50.5035,50.5035,50.4744,50.4963,3000.0
2008-05-08 13:00:00,69.33,69.36,69.33,69.35,5600.0,50.5108,50.5327,50.5108,50.5254,5600.0
2008-05-08 13:05:00,69.33,69.36,69.32,69.33,2600.0,50.5108,50.5327,50.5035,50.5108,2600.0
2008-05-08 13:10:00,69.31,69.31,69.25,69.25,1400.0,50.4963,50.4963,50.4525,50.4525,1400.0
2008-05-08 13:15:00,69.2,69.28,69.19,69.28,42200.0,50.4161,50.4744,50.4088,50.4744,42200.0
2008-05-08 13:20:00,69.26,69.42,69.26,69.42,13200.0,50.4598,50.5764,50.4598,50.5764,13200.0
2008-05-08 13:25:00,69.43,69.57,69.42,69.55,14400.0,50.5837,50.6857,50.5764,50.6711,14400.0
2008-05-08 13:30:00,69.53,69.58,69.52,69.52,14200.0,50.6565,50.693,50.6493,50.6493,14200.0
2008-05-08 13:35:00,69.53,69.55,69.46,69.47,4000.0,50.6565,50.6711,50.6055,50.6128,4000.0
2008-05-08 13:40:00,69.46,69.51,69.46,69.49,5000.0,50.6055,50.642,50.6055,50.6274,5000.0
2008-05-08 13:45:00,69.51,69.54,69.5,69.51,3600.0,50.642,50.6638,50.6347,50.642,3600.0
2008-05-08 13:50:00,69.56,69.67,69.56,69.62,11200.0,50.6784,50.7585,50.6784,50.7221,11200.0
2008-05-08 13:55:00,69.61,69.69,69.6,69.66,3600.0,50.7148,50.7731,50.7075,50.7513,3600.0
2008-05-08 14:00:00,69.64,69.66,69.6,69.6,2200.0,50.7367,50.7513,50.7075,50.7075,2200.0
2008-05-08 14:05:00,69.57,69.57,69.49,69.5,3400.0,50.6857,50.6857,50.6274,50.6347,3400.0
2008-05-08 14:10:00,69.52,69.56,69.5,69.5,13400.0,50.6493,50.6784,50.6347,50.6347,13400.0
2008-05-08 14:15:00,69.51,69.51,69.4,69.42,14800.0,50.642,50.642,50.5618,50.5764,14800.0
2008-05-08 14:20:00,69.41,69.45,69.41,69.42,2600.0,50.5691,50.5983,50.5691,50.5764,2600.0
2008-05-08 14:25:00,69.42,69.43,69.38,69.38,2200.0,50.5764,50.5837,50.5473,50.5473,2200.0
2008-05-08 14:30:00,69.37,69.42,69.33,69.42,6200.0,50.54,50.5764,50.5108,50.5764,6200.0
2008-05-08 14:35:00,69.42,69.45,69.4,69.45,4200.0,50.5764,50.5983,50.5618,50.5983,4200.0
2008-05-08 14:40:00,69.41,69.42,69.29,69.31,8800.0,50.5691,50.5764,50.4817,50.4963,8800.0
2008-05-08 14:45:00,69.28,69.34,69.28,69.29,7000.0,50.4744,50.5181,50.4744,50.4817,7000.0
2008-05-08 14:50:00,69.33,69.33,69.28,69.32,11400.0,50.5108,50.5108,50.4744,50.5035,11400.0
2008-05-08 14:55:00,69.33,69.33,69.26,69.29,10200.0,50.5108,50.5108,50.4598,50.4817,10200.0
2008-05-08 15:00:00,69.31,69.41,69.31,69.36,7800.0,50.4963,50.5691,50.4963,50.5327,7800.0
2008-05-08 15:05:00,69.39,69.39,69.27,69.33,8000.0,50.5545,50.5545,50.4671,50.5108,8000.0
2008-05-08 15:10:00,69.33,69.33,69.24,69.26,7600.0,50.5108,50.5108,50.4453,50.4598,7600.0
2008-05-08 15:15:00,69.24,69.27,69.2,69.25,16200.0,50.4453,50.4671,50.4161,50.4525,16200.0
2008-05-08 15:20:00,69.22,69.28,69.19,69.27,10000.0,50.4307,50.4744,50.4088,50.4671,10000.0
2008-05-08 15:25:00,69.27,69.36,69.24,69.29,6400.0,50.4671,50.5327,50.4453,50.4817,6400.0
2008-05-08 15:30:00,69.3,69.36,69.29,69.31,13800.0,50.489,50.5327,50.4817,50.4963,13800.0
2008-05-08 15:35:00,69.33,69.36,69.31,69.36,7200.0,50.5108,50.5327,50.4963,50.5327,7200.0
2008-05-08 15:40:00,69.36,69.36,69.27,69.33,14600.0,50.5327,50.5327,50.4671,50.5108,14600.0
2008-05-08 15:45:00,69.34,69.42,69.34,69.42,10400.0,50.5181,50.5764,50.5181,50.5764,10400.0
2008-05-08 15:50:00,69.42,69.46,69.4,69.42,13000.0,50.5764,50.6055,50.5618,50.5764,13000.0
2008-05-08 15:55:00,69.41,69.47,69.41,69.45,8800.0,50.5691,50.6128,50.5691,50.5983,8800.0
2008-05-08 16:00:00,69.45,69.45,69.45,69.45,200.0,50.5983,50.5983,50.5983,50.5983,200.0
2008-05-08 16:05:00,69.45,69.45,69.45,69.45,0.0,50.5983,50.5983,50.5983,50.5983,0.0
2008-05-08 16:10:00,69.22,69.22,69.22,69.22,1000.0,50.4307,50.4307,50.4307,50.4307,1000.0
2008-05-09 09:30:00,68.85,68.88,68.75,68.82,88400.0,50.1611,50.183,50.0883,50.1393,88400.0
2008-05-09 09:35:00,68.83,68.92,68.83,68.92,9000.0,50.1466,50.2121,50.1466,50.2121,9000.0
2008-05-09 09:40:00,68.95,69.0,68.91,68.96,20200.0,50.234,50.2704,50.2048,50.2413,20200.0
2008-05-09 09:45:00,69.0,69.0,68.96,68.97,6600.0,50.2704,50.2704,50.2413,50.2486,6600.0
2008-05-09 09:50:00,69.02,69.02,68.98,68.98,12600.0,50.285,50.285,50.2558,50.2558,12600.0
2008-05-09 09:55:00,68.95,68.95,68.94,68.94,10800.0,50.234,50.234,50.2267,50.2267,10800.0
2008-05-09 10:00:00,68.92,69.03,68.92,69.03,15000.0,50.2121,50.2923,50.2121,50.2923,15000.0
2008-05-09 10:05:00,69.03,69.06,69.02,69.06,15000.0,50.2923,50.3141,50.285,50.3141,15000.0
2008-05-09 10:10:00,69.0,69.01,68.96,69.01,3600.0,50.2704,50.2777,50.2413,50.2777,3600.0
2008-05-09 10:15:00,69.01,69.04,68.97,69.0,8000.0,50.2777,50.2996,50.2486,50.2704,8000.0
2008-05-09 10:20:00,69.05,69.06,68.95,69.04,8400.0,50.3068,50.3141,50.234,50.2996,8400.0
2008-05-09 10:25:00,69.02,69.06,69.02,69.04,2000.0,50.285,50.3141,50.285,50.2996,2000.0
2008-05-09 10:30:00,69.0,69.11,69.0,69.08,12600.0,50.2704,50.3506,50.2704,50.3287,12600.0
2008-05-09 10:35:00,69.08,69.11,69.04,69.11,29800.0,50.3287,50.3506,50.2996,50.3506,29800.0
2008-05-09 10:40:00,69.11,69.23,69.11,69.18,6600.0,50.3506,50.438,50.3506,50.4015,6600.0
2008-05-09 10:45:00,69.19,69.31,69.19,69.27,12200.0,50.4088,50.4963,50.4088,50.4671,12200.0
2008-05-09 10:50:00,69.22,69.24,69.22,69.24,2400.0,50.4307,50.4453,50.4307,50.4453,2400.0
2008-05-09 10:55:00,69.18,69.23,69.17,69.17,3200.0,50.4015,50.438,50.3943,50.3943,3200.0
2008-05-09 11:00:00,69.16,69.17,69.14,69.15,2000.0,50.387,50.3943,50.3724,50.3797,2000.0
2008-05-09 11:05:00,69.13,69.2,69.11,69.17,8000.0,50.3651,50.4161,50.3506,50.3943,8000.0
2008-05-09 11:10:00,69.17,69.17,69.1,69.1,1200.0,50.3943,50.3943,50.3433,50.3433,1200.0
2008-05-09 11:15:00,69.1,69.11,69.1,69.11,1600.0,50.3433,50.3506,50.3433,50.3506,1600.0
2008-05-09 11:20:00,69.11,69.12,69.11,69.11,3600.0,50.3506,50.3578,50.3506,50.3506,3600.0
2008-05-09 11:25:00,69.11,69.14,69.11,69.14,2400.0,50.3506,50.3724,50.3506,50.3724,2400.0
2008-05-09 11:30:00,69.1,69.1,69.03,69.03,3000.0,50.3433,50.3433,50.2923,50.2923,3000.0
2008-05-09 11:35:00,69.02,69.07,69.02,69.03,1600.0,50.285,50.3214,50.285,50.2923,1600.0
2008-05-09 11:40:00,69.03,69.04,68.99,69.0,6600.0,50.2923,50.2996,50.2631,50.2704,6600.0
2008-05-09 11:45:00,69.02,69.03,68.99,69.02,7400.0,50.285,50.2923,50.2631,50.285,7400.0
2008-05-09 11:50:00,69.03,69.05,68.99,69.02,6800.0,50.2923,50.3068,50.2631,50.285,6800.0
2008-05-09 11:55:00,69.01,69.08,69.01,69.03,7200.0,50.2777,50.3287,50.2777,50.2923,7200.0
2008-05-09 12:00:00,69.03,69.03,68.97,68.97,4200.0,50.2923,50.2923,50.2486,50.2486,4200.0
2008-05-09 12:05:00,69.0,69.01,68.96,68.96,6200.0,50.2704,50.2777,50.2413,50.2413,6200.0
2008-05-09 12:10:00,68.95,68.99,68.95,68.97,9600.0,50.234,50.2631,50.234,50.2486,9600.0
2008-05-09 12:15:00,68.95,68.98,68.95,68.98,9000.0,50.234,50.2558,50.234,50.2558,9000.0
2008-05-09 12:20:00,69.01,69.01,68.95,68.96,1200.0,50.2777,50.2777,50.234,50.2413,1200.0
2008-05-09 12:25:00,68.95,69.01,68.95,69.01,5800.0,50.234,50.2777,50.234,50.2777,5800.0
2008-05-09 12:30:00,69.02,69.02,68.98,68.99,15200.0,50.285,50.285,50.2558,50.2631,15200.0
2008-05-09 12:35:00,68.95,68.99,68.94,68.98,7000.0,50.234,50.2631,50.2267,50.2558,7000.0
2008-05-09 12:40:00,68.96,68.98,68.95,68.95,2200.0,50.2413,50.2558,50.234,50.234,2200.0
2008-05-09 12:45:00,68.97,68.98,68.97,68.98,400.0,50.2486,50.2558,50.2486,50.2558,400.0
2008-05-09 12:50:00,69.01,69.02,69.01,69.01,1000.0,50.2777,50.285,50.2777,50.2777,1000.0
2008-05-09 12:55:00,69.0,69.08,68.98,69.08,6400.0,50.2704,50.3287,50.2558,50.3287,6400.0
2008-05-09 13:00:00,69.05,69.1,69.04,69.05,7200.0,50.3068,50.3433,50.2996,50.3068,7200.0
2008-05-09 13:05:00,69.07,69.07,68.96,69.0,7800.0,50.3214,50.3214,50.2413,50.2704,7800.0
2008-05-09 13:10:00,68.96,68.97,68.96,68.97,600.0,50.2413,50.2486,50.2413,50.2486,600.0
2008-05-09 13:15:00,68.93,68.94,68.9,68.92,4600.0,50.2194,50.2267,50.1976,50.2121,4600.0
2008-05-09 13:20:00,68.92,68.96,68.91,68.95,66400.0,50.2121,50.2413,50.2048,50.234,66400.0
2008-05-09 13:25:00,68.95,68.99,68.92,68.94,16800.0,50.234,50.2631,50.2121,50.2267,16800.0
2008-05-09 13:30:00,68.92,68.92,68.9,68.92,3600.0,50.2121,50.2121,50.1976,50.2121,3600.0
2008-05-09 13:35:00,68.93,68.96,68.92,68.96,2400.0,50.2194,50.2413,50.2121,50.2413,2400.0
2008-05-09 13:40:00,68.97,69.0,68.95,68.95,3800.0,50.2486,50.2704,50.234,50.234,3800.0
2008-05-09 13:45:00,68.98,69.03,68.97,69.03,4200.0,50.2558,50.2923,50.2486,50.2923,4200.0
2008-05-09 13:50:00,69.0,69.02,68.99,68.99,4600.0,50.2704,50.285,50.2631,50.2631,4600.0
2008-05-09 13:55:00,69.0,69.08,69.0,69.08,3800.0,50.2704,50.3287,50.2704,50.3287,3800.0
2008-05-09 14:00:00,69.08,69.11,69.08,69.11,3200.0,50.3287,50.3506,50.3287,50.3506,3200.0
2008-05-09 14:05:00,69.07,69.07,69.07,69.07,1400.0,50.3214,50.3214,50.3214,50.3214,1400.0
2008-05-09 14:10:00,69.05,69.05,69.03,69.05,1000.0,50.3068,50.3068,50.2923,50.3068,1000.0
2008-05-09 14:15:00,69.06,69.12,69.06,69.12,3400.0,50.3141,50.3578,50.3141,50.3578,3400.0
2008-05-09 14:20:00,69.05,69.05,69.0,69.01,10200.0,50.3068,50.3068,50.2704,50.2777,10200.0
2008-05-09 14:25:00,69.03,69.03,68.98,68.99,9600.0,50.2923,50.2923,50.2558,50.2631,9600.0
2008-05-09 14:30:00,68.95,69.0,68.94,68.99,8000.0,50.234,50.2704,50.2267,50.2631,8000.0
2008-05-09 14:35:00,68.99,69.01,68.97,69.01,18000.0,50.2631,50.2777,50.2486,50.2777,18000.0
2008-05-09 14:40:00,69.01,69.03,69.0,69.02,8800.0,50.2777,50.2923,50.2704,50.285,8800.0
2008-05-09 14:45:00,69.05,69.05,68.99,68.99,8000.0,50.3068,50.3068,50.2631,50.2631,8000.0
2008-05-09 14:50:00,68.97,69.0,68.97,68.99,3000.0,50.2486,50.2704,50.2486,50.2631,3000.0
2008-05-09 14:55:00,68.98,69.04,68.98,69.0,3800.0,50.2558,50.2996,50.2558,50.2704,3800.0
2008-05-09 15:00:00,69.01,69.03,69.01,69.02,4400.0,50.2777,50.2923,50.2777,50.285,4400.0
2008-05-09 15:05:00,69.04,69.06,69.03,69.06,1600.0,50.2996,50.3141,50.2923,50.3141,1600.0
2008-05-09 15:10:00,69.06,69.06,69.03,69.05,6000.0,50.3141,50.3141,50.2923,50.3068,6000.0
2008-05-09 15:15:00,69.02,69.07,69.02,69.05,4800.0,50.285,50.3214,50.285,50.3068,4800.0
2008-05-09 15:20:00,69.05,69.08,69.0,69.07,13600.0,50.3068,50.3287,50.2704,50.3214,13600.0
2008-05-09 15:25:00,69.1,69.22,69.1,69.18,17000.0,50.3433,50.4307,50.3433,50.4015,17000.0
2008-05-09 15:30:00,69.22,69.27,69.21,69.22,6400.0,50.4307,50.4671,50.4234,50.4307,6400.0
2008-05-09 15:35:00,69.27,69.27,69.23,69.23,9000.0,50.4671,50.4671,50.438,50.438,9000.0
2008-05-09 15:40:00,69.26,69.31,69.23,69.24,21200.0,50.4598,50.4963,50.438,50.4453,21200.0
2008-05-09 15:45:00,69.21,69.21,69.07,69.13,11000.0,50.4234,50.4234,50.3214,50.3651,11000.0
2008-05-09 15:50:00,69.14,69.14,69.08,69.11,5600.0,50.3724,50.3724,50.3287,50.3506,5600.0
2008-05-09 15:55:00,69.07,69.11,69.06,69.11,14200.0,50.3214,50.3506,50.3141,50.3506,14200.0
2008-05-09 16:00:00,69.11,69.17,69.11,69.17,4200.0,50.3506,50.3943,50.3506,50.3943,4200.0
2008-05-09 16:05:00,69.17,69.17,69.17,69.17,0.0,50.3943,50.3943,50.3943,50.3943,0.0
2008-05-09 16:10:00,69.17,69.17,69.17,69.17,0.0,50.3943,50.3943,50.3943,50.3943,0.0
2008-05-12 09:30:00,69.29,69.29,69.19,69.22,55600.0,50.4817,50.4817,50.4088,50.4307,55600.0
2008-05-12 09:35:00,69.2,69.31,69.19,69.26,32600.0,50.4161,50.4963,50.4088,50.4598,32600.0
2008-05-12 09:40:00,69.25,69.29,69.23,69.27,14600.0,50.4525,50.4817,50.438,50.4671,14600.0
2008-05-12 09:45:00,69.18,69.23,69.16,69.21,14200.0,50.4015,50.438,50.387,50.4234,14200.0
2008-05-12 09:50:00,69.2,69.2,69.08,69.1,18000.0,50.4161,50.4161,50.3287,50.3433,18000.0
2008-05-12 09:55:00,69.1,69.11,69.06,69.1,13000.0,50.3433,50.3506,50.3141,50.3433,13000.0
2008-05-12 10:00:00,69.08,69.08,69.04,69.07,1600.0,50.3287,50.3287,50.2996,50.3214,1600.0
2008-05-12 10:05:00,69.01,69.04,68.99,69.03,7400.0,50.2777,50.2996,50.2631,50.2923,7400.0
2008-05-12 10:10:00,69.01,69.03,68.97,68.97,8600.0,50.2777,50.2923,50.2486,50.2486,8600.0
2008-05-12 10:15:00,68.99,69.03,68.98,68.98,7000.0,50.2631,50.2923,50.2558,50.2558,7000.0
2008-05-12 10:20:00,69.01,69.08,69.01,69.08,2400.0,50.2777,50.3287,50.2777,50.3287,2400.0
2008-05-12 10:25:00,69.14,69.14,69.11,69.11,800.0,50.3724,50.3724,50.3506,50.3506,800.0
2008-05-12 10:30:00,69.1,69.14,69.07,69.14,4000.0,50.3433,50.3724,50.3214,50.3724,4000.0
2008-05-12 10:35:00,69.14,69.26,69.14,69.26,5200.0,50.3724,50.4598,50.3724,50.4598,5200.0
2008-05-12 10:40:00,69.29,69.29,69.25,69.29,13600.0,50.4817,50.4817,50.4525,50.4817,13600.0
2008-05-12 10:45:00,69.31,69.45,69.31,69.4,14400.0,50.4963,50.5983,50.4963,50.5618,14400.0
2008-05-12 10:50:00,69.37,69.42,69.37,69.42,14800.0,50.54,50.5764,50.54,50.5764,14800.0
2008-05-12 10:55:00,69.36,69.39,69.35,69.38,16000.0,50.5327,50.5545,50.5254,50.5473,16000.0
2008-05-12 11:00:00,69.4,69.48,69.38,69.48,19000.0,50.5618,50.6201,50.5473,50.6201,19000.0
2008-05-12 11:05:00,69.49,69.49,69.36,69.36,27000.0,50.6274,50.6274,50.5327,50.5327,27000.0
2008-05-12 11:10:00,69.39,69.44,69.39,69.39,12600.0,50.5545,50.591,50.5545,50.5545,12600.0
2008-05-12 11:15:00,69.37,69.39,69.33,69.33,4200.0,50.54,50.5545,50.5108,50.5108,4200.0
2008-05-12 11:20:00,69.36,69.42,69.36,69.42,11400.0,50.5327,50.5764,50.5327,50.5764,11400.0
2008-05-12 11:25:00,69.4,69.42,69.39,69.42,7200.0,50.5618,50.5764,50.5545,50.5764,7200.0
2008-05-12 11:30:00,69.41,69.44,69.4,69.41,27800.0,50.5691,50.591,50.5618,50.5691,27800.0
2008-05-12 11:35:00,69.42,69.44,69.4,69.44,3200.0,50.5764,50.591,50.5618,50.591,3200.0
2008-05-12 11:40:00,69.47,69.5,69.46,69.47,15800.0,50.6128,50.6347,50.6055,50.6128,15800.0
2008-05-12 11:45:00,69.51,69.54,69.47,69.54,7200.0,50.642,50.6638,50.6128,50.6638,7200.0
2008-05-12 11:50:00,69.56,69.58,69.55,69.56,29800.0,50.6784,50.693,50.6711,50.6784,29800.0
2008-05-12 11:55:00,69.55,69.59,69.54,69.58,5000.0,50.6711,50.7003,50.6638,50.693,5000.0
2008-05-12 12:00:00,69.57,69.63,69.57,69.63,6600.0,50.6857,50.7294,50.6857,50.7294,6600.0
2008-05-12 12:05:00,69.61,69.63,69.61,69.63,2800.0,50.7148,50.7294,50.7148,50.7294,2800.0
2008-05-12 12:10:00,69.61,69.64,69.58,69.58,11800.0,50.7148,50.7367,50.693,50.693,11800.0
2008-05-12 12:15:00,69.58,69.58,69.53,69.53,6000.0,50.693,50.693,50.6565,50.6565,6000.0
2008-05-12 12:20:00,69.56,69.58,69.55,69.58,1000.0,50.6784,50.693,50.6711,50.693,1000.0
2008-05-12 12:25:00,69.56,69.58,69.54,69.56,3800.0,50.6784,50.693,50.6638,50.6784,3800.0
2008-05-12 12:30:00,69.58,69.58,69.58,69.58,3800.0,50.693,50.693,50.693,50.693,3800.0
2008-05-12 12:35:00,69.6,69.6,69.56,69.58,7800.0,50.7075,50.7075,50.6784,50.693,7800.0
2008-05-12 12:40:00,69.59,69.59,69.55,69.57,4800.0,50.7003,50.7003,50.6711,50.6857,4800.0
2008-05-12 12:45:00,69.57,69.61,69.57,69.6,6200.0,50.6857,50.7148,50.6857,50.7075,6200.0
2008-05-12 12:50:00,69.6,69.67,69.6,69.67,5600.0,50.7075,50.7585,50.7075,50.7585,5600.0
2008-05-12 12:55:00,69.67,69.7,69.6,69.6,5800.0,50.7585,50.7804,50.7075,50.7075,5800.0
2008-05-12 13:00:00,69.6,69.6,69.6,69.6,0.0,50.7075,50.7075,50.7075,50.7075,0.0
2008-05-12 13:05:00,69.58,69.58,69.51,69.51,4400.0,50.693,50.693,50.642,50.642,4400.0
2008-05-12 13:10:00,69.51,69.54,69.51,69.51,3600.0,50.642,50.6638,50.642,50.642,3600.0
2008-05-12 13:15:00,69.52,69.54,69.5,69.54,6600.0,50.6493,50.6638,50.6347,50.6638,6600.0
2008-05-12 13:20:00,69.57,69.57,69.54,69.56,3400.0,50.6857,50.6857,50.6638,50.6784,3400.0
2008-05-12 13:25:00,69.56,69.58,69.48,69.48,8200.0,50.6784,50.693,50.6201,50.6201,8200.0
2008-05-12 13:30:00,69.49,69.49,69.43,69.46,14000.0,50.6274,50.6274,50.5837,50.6055,14000.0
2008-05-12 13:35:00,69.44,69.46,69.41,69.45,8800.0,50.591,50.6055,50.5691,50.5983,8800.0
2008-05-12 13:40:00,69.45,69.46,69.41,69.44,10000.0,50.5983,50.6055,50.5691,50.591,10000.0
2008-05-12 13:45:00,69.44,69.5,69.44,69.48,6400.0,50.591,50.6347,50.591,50.6201,6400.0
2008-05-12 13:50:00,69.47,69.49,69.46,69.47,3200.0,50.6128,50.6274,50.6055,50.6128,3200.0
2008-05-12 13:55:00,69.49,69.49,69.46,69.48,7800.0,50.6274,50.6274,50.6055,50.6201,7800.0
2008-05-12 14:00:00,69.49,69.5,69.46,69.49,5400.0,50.6274,50.6347,50.6055,50.6274,5400.0
2008-05-12 14:05:00,69.49,69.5,69.47,69.5,10400.0,50.6274,50.6347,50.6128,50.6347,10400.0
2008-05-12 14:10:00,69.52,69.6,69.52,69.58,13800.0,50.6493,50.7075,50.6493,50.693,13800.0
2008-05-12 14:15:00,69.57,69.62,69.57,69.6,10600.0,50.6857,50.7221,50.6857,50.7075,10600.0
2008-05-12 14:20:00,69.58,69.6,69.56,69.59,12600.0,50.693,50.7075,50.6784,50.7003,12600.0
2008-05-12 14:25:00,69.61,69.74,69.61,69.72,13800.0,50.7148,50.8095,50.7148,50.795,13800.0
2008-05-12 14:30:00,69.72,69.77,69.72,69.77,7000.0,50.795,50.8314,50.795,50.8314,7000.0
2008-05-12 14:35:00,69.78,69.83,69.75,69.78,29000.0,50.8387,50.8751,50.8168,50.8387,29000.0
2008-05-12 14:40:00,69.78,69.81,69.77,69.79,9600.0,50.8387,50.8605,50.8314,50.846,9600.0
2008-05-12 14:45:00,69.8,69.83,69.78,69.82,6400.0,50.8533,50.8751,50.8387,50.8678,6400.0
2008-05-12 14:50:00,69.88,69.88,69.83,69.86,9600.0,50.9115,50.9115,50.8751,50.897,9600.0
2008-05-12 14:55:00,69.88,69.88,69.8,69.8,7400.0,50.9115,50.9115,50.8533,50.8533,7400.0
2008-05-12 15:00:00,69.83,69.83,69.76,69.83,6400.0,50.8751,50.8751,50.8241,50.8751,6400.0
2008-05-12 15:05:00,69.85,69.86,69.78,69.78,26200.0,50.8897,50.897,50.8387,50.8387,26200.0
2008-05-12 15:10:00,69.78,69.81,69.75,69.77,9400.0,50.8387,50.8605,50.8168,50.8314,9400.0
2008-05-12 15:15:00,69.75,69.82,69.75,69.81,5400.0,50.8168,50.8678,50.8168,50.8605,5400.0
2008-05-12 15:20:00,69.8,69.88,69.8,69.87,9000.0,50.8533,50.9115,50.8533,50.9043,9000.0
2008-05-12 15:25:00,69.86,69.86,69.79,69.79,18600.0,50.897,50.897,50.846,50.846,18600.0
2008-05-12 15:30:00,69.77,69.77,69.73,69.77,13600.0,50.8314,50.8314,50.8023,50.8314,13600.0
2008-05-12 15:35:00,69.78,69.83,69.76,69.81,17000.0,50.8387,50.8751,50.8241,50.8605,17000.0
2008-05-12 15:40:00,69.8,69.81,69.76,69.8,11600.0,50.8533,50.8605,50.8241,50.8533,11600.0
2008-05-12 15:45:00,69.8,69.83,69.77,69.8,16600.0,50.8533,50.8751,50.8314,50.8533,16600.0
2008-05-12 15:50:00,69.85,69.86,69.83,69.86,3000.0,50.8897,50.897,50.8751,50.897,3000.0
2008-05-12 15:55:00,69.84,69.86,69.82,69.83,9400.0,50.8824,50.897,50.8678,50.8751,9400.0
2008-05-12 16:00:00,69.83,69.83,69.83,69.83,400.0,50.8751,50.8751,50.8751,50.8751,400.0
2008-05-12 16:05:00,69.85,69.89,69.85,69.89,1200.0,50.8897,50.9188,50.8897,50.9188,1200.0
2008-05-12 16:10:00,69.89,69.89,69.89,69.89,0.0,50.9188,50.9188,50.9188,50.9188,0.0
2008-05-13 09:30:00,70.08,70.08,69.94,69.94,32000.0,51.0573,51.0573,50.9553,50.9553,32000.0
2008-05-13 09:35:00,69.92,69.95,69.89,69.89,6600.0,50.9407,50.9625,50.9188,50.9188,6600.0
2008-05-13 09:40:00,69.86,69.89,69.83,69.86,10600.0,50.897,50.9188,50.8751,50.897,10600.0
2008-05-13 09:45:00,69.82,69.89,69.82,69.89,4000.0,50.8678,50.9188,50.8678,50.9188,4000.0
2008-05-13 09:50:00,69.82,69.85,69.76,69.77,4600.0,50.8678,50.8897,50.8241,50.8314,4600.0
2008-05-13 09:55:00,69.75,69.82,69.73,69.76,12200.0,50.8168,50.8678,50.8023,50.8241,12200.0
2008-05-13 10:00:00,69.79,69.82,69.76,69.76,3800.0,50.846,50.8678,50.8241,50.8241,3800.0
2008-05-13 10:05:00,69.75,69.78,69.69,69.74,4800.0,50.8168,50.8387,50.7731,50.8095,4800.0
2008-05-13 10:10:00,69.75,69.79,69.69,69.69,14200.0,50.8168,50.846,50.7731,50.7731,14200.0
2008-05-13 10:15:00,69.69,69.76,69.67,69.76,3000.0,50.7731,50.8241,50.7585,50.8241,3000.0
2008-05-13 10:20:00,69.78,69.82,69.78,69.78,5800.0,50.8387,50.8678,50.8387,50.8387,5800.0
2008-05-13 10:25:00,69.82,69.83,69.75,69.76,53200.0,50.8678,50.8751,50.8168,50.8241,53200.0
2008-05-13 10:30:00,69.77,69.81,69.77,69.78,9600.0,50.8314,50.8605,50.8314,50.8387,9600.0
2008-05-13 10:35:00,69.78,69.82,69.78,69.82,6600.0,50.8387,50.8678,50.8387,50.8678,6600.0
2008-05-13 10:40:00,69.85,69.85,69.77,69.77,10200.0,50.8897,50.8897,50.8314,50.8314,10200.0
2008-05-13 10:45:00,69.76,69.78,69.67,69.67,10200.0,50.8241,50.8387,50.7585,50.7585,10200.0
2008-05-13 10:50:00,69.65,69.66,69.61,69.63,3800.0,50.744,50.7513,50.7148,50.7294,3800.0
2008-05-13 10:55:00,69.62,69.62,69.61,69.61,600.0,50.7221,50.7221,50.7148,50.7148,600.0
2008-05-13 11:00:00,69.6,69.61,69.54,69.58,6800.0,50.7075,50.7148,50.6638,50.693,6800.0
2008-05-13 11:05:00,69.63,69.64,69.63,69.63,4600.0,50.7294,50.7367,50.7294,50.7294,4600.0
2008-05-13 11:10:00,69.69,69.71,69.67,69.71,14800.0,50.7731,50.7877,50.7585,50.7877,14800.0
2008-05-13 11:15:00,69.68,69.72,69.68,69.71,6800.0,50.7658,50.795,50.7658,50.7877,6800.0
2008-05-13 11:20:00,69.69,69.69,69.65,69.67,2400.0,50.7731,50.7731,50.744,50.7585,2400.0
2008-05-13 11:25:00,69.64,69.68,69.61,69.64,5800.0,50.7367,50.7658,50.7148,50.7367,5800.0
2008-05-13 11:30:00,69.63,69.63,69.61,69.61,2600.0,50.7294,50.7294,50.7148,50.7148,2600.0
2008-05-13 11:35:00,69.64,69.67,69.58,69.58,6600.0,50.7367,50.7585,50.693,50.693,6600.0
2008-05-13 11:40:00,69.62,69.67,69.59,69.64,28000.0,50.7221,50.7585,50.7003,50.7367,28000.0
2008-05-13 11:45:00,69.67,69.72,69.66,69.67,14800.0,50.7585,50.795,50.7513,50.7585,14800.0
2008-05-13 11:50:00,69.68,69.74,69.68,69.74,30600.0,50.7658,50.8095,50.7658,50.8095,30600.0
2008-05-13 11:55:00,69.74,69.77,69.7,69.75,35000.0,50.8095,50.8314,50.7804,50.8168,35000.0
2008-05-13 12:00:00,69.75,69.81,69.75,69.79,14200.0,50.8168,50.8605,50.8168,50.846,14200.0
2008-05-13 12:05:00,69.79,69.83,69.76,69.8,42400.0,50.846,50.8751,50.8241,50.8533,42400.0
2008-05-13 12:10:00,69.8,69.8,69.73,69.79,26000.0,50.8533,50.8533,50.8023,50.846,26000.0
2008-05-13 12:15:00,69.77,69.82,69.77,69.81,22400.0,50.8314,50.8678,50.8314,50.8605,22400.0
2008-05-13 12:20:00,69.83,69.85,69.82,69.82,21000.0,50.8751,50.8897,50.8678,50.8678,21000.0
2008-05-13 12:25:00,69.85,69.86,69.82,69.83,25000.0,50.8897,50.897,50.8678,50.8751,25000.0
2008-05-13 12:30:00,69.83,69.85,69.83,69.85,28600.0,50.8751,50.8897,50.8751,50.8897,28600.0
2008-05-13 12:35:00,69.86,69.88,69.81,69.81,28800.0,50.897,50.9115,50.8605,50.8605,28800.0
2008-05-13 12:40:00,69.83,69.86,69.82,69.86,20000.0,50.8751,50.897,50.8678,50.897,20000.0
2008-05-13 12:45:00,69.83,69.85,69.76,69.78,31400.0,50.8751,50.8897,50.8241,50.8387,31400.0
2008-05-13 12:50:00,69.8,69.8,69.73,69.73,14000.0,50.8533,50.8533,50.8023,50.8023,14000.0
2008-05-13 12:55:00,69.75,69.77,69.73,69.73,14200.0,50.8168,50.8314,50.8023,50.8023,14200.0
2008-05-13 13:00:00,69.76,69.76,69.72,69.73,48600.0,50.8241,50.8241,50.795,50.8023,48600.0
2008-05-13 13:05:00,69.72,69.74,69.71,69.73,24000.0,50.795,50.8095,50.7877,50.8023,24000.0
2008-05-13 13:10:00,69.74,69.77,69.7,69.74,55200.0,50.8095,50.8314,50.7804,50.8095,55200.0
2008-05-13 13:15:00,69.73,69.74,69.7,69.72,30000.0,50.8023,50.8095,50.7804,50.795,30000.0
2008-05-13 13:20:00,69.73,69.82,69.73,69.79,25800.0,50.8023,50.8678,50.8023,50.846,25800.0
2008-05-13 13:25:00,69.81,69.81,69.79,69.81,13200.0,50.8605,50.8605,50.846,50.8605,13200.0
2008-05-13 13:30:00,69.82,69.87,69.79,69.87,21800.0,50.8678,50.9043,50.846,50.9043,21800.0
2008-05-13 13:35:00,69.84,69.84,69.81,69.83,16000.0,50.8824,50.8824,50.8605,50.8751,16000.0
2008-05-13 13:40:00,69.83,69.86,69.83,69.86,35600.0,50.8751,50.897,50.8751,50.897,35600.0
2008-05-13 13:45:00,69.86,69.88,69.85,69.85,15200.0,50.897,50.9115,50.8897,50.8897,15200.0
2008-05-13 13:50:00,69.84,69.93,69.84,69.93,21200.0,50.8824,50.948,50.8824,50.948,21200.0
2008-05-13 13:55:00,69.91,69.91,69.85,69.86,48800.0,50.9334,50.9334,50.8897,50.897,48800.0
2008-05-13 14:00:00,69.85,69.95,69.85,69.92,24600.0,50.8897,50.9625,50.8897,50.9407,24600.0
2008-05-13 14:05:00,69.92,69.96,69.92,69.96,16800.0,50.9407,50.9698,50.9407,50.9698,16800.0
2008-05-13 14:10:00,69.95,69.95,69.88,69.91,31400.0,50.9625,50.9625,50.9115,50.9334,31400.0
2008-05-13 14:15:00,69.92,69.96,69.91,69.92,19600.0,50.9407,50.9698,50.9334,50.9407,19600.0
2008-05-13 14:20:00,69.92,69.94,69.86,69.86,22400.0,50.9407,50.9553,50.897,50.897,22400.0
2008-05-13 14:25:00,69.85,69.89,69.85,69.87,14200.0,50.8897,50.9188,50.8897,50.9043,14200.0
2008-05-13 14:30:00,69.87,69.9,69.86,69.9,35400.0,50.9043,50.9261,50.897,50.9261,35400.0
2008-05-13 14:35:00,69.89,69.91,69.86,69.91,12200.0,50.9188,50.9334,50.897,50.9334,12200.0
2008-05-13 14:40:00,69.91,69.91,69.89,69.89,27400.0,50.9334,50.9334,50.9188,50.9188,27400.0
2008-05-13 14:45:00,69.91,69.92,69.86,69.86,27600.0,50.9334,50.9407,50.897,50.897,27600.0
2008-05-13 14:50:00,69.89,69.96,69.89,69.95,30400.0,50.9188,50.9698,50.9188,50.9625,30400.0
2008-05-13 14:55:00,69.95,70.02,69.95,70.01,4400.0,50.9625,51.0135,50.9625,51.0063,4400.0
2008-05-13 15:00:00,69.99,70.1,69.99,70.1,3000.0,50.9917,51.0718,50.9917,51.0718,3000.0
2008-05-13 15:05:00,70.08,70.08,70.05,70.05,15600.0,51.0573,51.0573,51.0354,51.0354,15600.0
2008-05-13 15:10:00,70.06,70.08,69.97,69.97,18200.0,51.0427,51.0573,50.9771,50.9771,18200.0
2008-05-13 15:15:00,69.95,69.97,69.92,69.92,11600.0,50.9625,50.9771,50.9407,50.9407,11600.0
2008-05-13 15:20:00,69.92,69.96,69.92,69.92,30200.0,50.9407,50.9698,50.9407,50.9407,30200.0
2008-05-13 15:25:00,69.9,69.92,69.87,69.92,28000.0,50.9261,50.9407,50.9043,50.9407,28000.0
2008-05-13 15:30:00,69.95,69.96,69.92,69.92,12000.0,50.9625,50.9698,50.9407,50.9407,12000.0
2008-05-13 15:35:00,69.92,69.95,69.89,69.95,23600.0,50.9407,50.9625,50.9188,50.9625,23600.0
2008-05-13 15:40:00,69.94,69.95,69.89,69.89,14600.0,50.9553,50.9625,50.9188,50.9188,14600.0
2008-05-13 15:45:00,69.88,69.92,69.83,69.9,21200.0,50.9115,50.9407,50.8751,50.9261,21200.0
2008-05-13 15:50:00,69.9,69.95,69.9,69.92,12800.0,50.9261,50.9625,50.9261,50.9407,12800.0
2008-05-13 15:55:00,69.92,69.98,69.91,69.97,18400.0,50.9407,50.9844,50.9334,50.9771,18400.0
2008-05-13 16:00:00,69.94,69.94,69.94,69.94,400.0,50.9553,50.9553,50.9553,50.9553,400.0
2008-05-13 16:05:00,69.94,69.94,69.94,69.94,0.0,50.9553,50.9553,50.9553,50.9553,0.0
2008-05-13 16:10:00,69.94,69.94,69.94,69.94,0.0,50.9553,50.9553,50.9553,50.9553,0.0
2008-05-14 09:30:00,70.3,70.3,70.24,70.24,33000.0,51.2175,51.2175,51.1738,51.1738,33000.0
2008-05-14 09:35:00,70.23,70.44,70.23,70.44,8800.0,51.1665,51.3195,51.1665,51.3195,8800.0
2008-05-14 09:40:00,70.4,70.44,70.38,70.38,17000.0,51.2904,51.3195,51.2758,51.2758,17000.0
2008-05-14 09:45:00,70.38,70.41,70.35,70.41,12000.0,51.2758,51.2977,51.254,51.2977,12000.0
2008-05-14 09:50:00,70.45,70.53,70.45,70.48,26600.0,51.3268,51.3851,51.3268,51.3487,26600.0
2008-05-14 09:55:00,70.49,70.49,70.44,70.45,4600.0,51.356,51.356,51.3195,51.3268,4600.0
2008-05-14 10:00:00,70.46,70.48,70.45,70.46,4400.0,51.3341,51.3487,51.3268,51.3341,4400.0
2008-05-14 10:05:00,70.42,70.45,70.42,70.45,1800.0,51.305,51.3268,51.305,51.3268,1800.0
2008-05-14 10:10:00,70.47,70.47,70.41,70.43,8000.0,51.3414,51.3414,51.2977,51.3122,8000.0
2008-05-14 10:15:00,70.45,70.52,70.44,70.52,21400.0,51.3268,51.3778,51.3195,51.3778,21400.0
2008-05-14 10:20:00,70.47,70.48,70.44,70.48,11200.0,51.3414,51.3487,51.3195,51.3487,11200.0
2008-05-14 10:25:00,70.49,70.55,70.47,70.55,8600.0,51.356,51.3997,51.3414,51.3997,8600.0
2008-05-14 10:30:00,70.49,70.59,70.48,70.57,14800.0,51.356,51.4288,51.3487,51.4142,14800.0
2008-05-14 10:35:00,70.58,70.64,70.58,70.63,7000.0,51.4215,51.4652,51.4215,51.458,7000.0
2008-05-14 10:40:00,70.61,70.63,70.56,70.56,14400.0,51.4434,51.458,51.407,51.407,14400.0
2008-05-14 10:45:00,70.6,70.6,70.56,70.56,2400.0,51.4361,51.4361,51.407,51.407,2400.0
2008-05-14 10:50:00,70.54,70.57,70.54,70.57,2000.0,51.3924,51.4142,51.3924,51.4142,2000.0
2008-05-14 10:55:00,70.56,70.58,70.5,70.55,7800.0,51.407,51.4215,51.3632,51.3997,7800.0
2008-05-14 11:00:00,70.56,70.57,70.54,70.54,9000.0,51.407,51.4142,51.3924,51.3924,9000.0
2008-05-14 11:05:00,70.53,70.54,70.53,70.54,3800.0,51.3851,51.3924,51.3851,51.3924,3800.0
2008-05-14 11:10:00,70.48,70.52,70.48,70.52,7200.0,51.3487,51.3778,51.3487,51.3778,7200.0
2008-05-14 11:15:00,70.54,70.55,70.51,70.51,10000.0,51.3924,51.3997,51.3705,51.3705,10000.0
2008-05-14 11:20:00,70.53,70.53,70.51,70.51,1600.0,51.3851,51.3851,51.3705,51.3705,1600.0
2008-05-14 11:25:00,70.48,70.54,70.48,70.54,11400.0,51.3487,51.3924,51.3487,51.3924,11400.0
2008-05-14 11:30:00,70.56,70.57,70.55,70.57,1400.0,51.407,51.4142,51.3997,51.4142,1400.0
2008-05-14 11:35:00,70.54,70.58,70.54,70.57,7000.0,51.3924,51.4215,51.3924,51.4142,7000.0
2008-05-14 11:40:00,70.57,70.63,70.56,70.61,15000.0,51.4142,51.458,51.407,51.4434,15000.0
2008-05-14 11:45:00,70.6,70.64,70.6,70.63,4200.0,51.4361,51.4652,51.4361,51.458,4200.0
2008-05-14 11:50:00,70.63,70.64,70.56,70.56,8200.0,51.458,51.4652,51.407,51.407,8200.0
2008-05-14 11:55:00,70.57,70.6,70.56,70.57,6000.0,51.4142,51.4361,51.407,51.4142,6000.0
2008-05-14 12:00:00,70.6,70.61,70.58,70.6,2200.0,51.4361,51.4434,51.4215,51.4361,2200.0
2008-05-14 12:05:00,70.59,70.61,70.59,70.6,1000.0,51.4288,51.4434,51.4288,51.4361,1000.0
2008-05-14 12:10:00,70.61,70.65,70.6,70.62,6600.0,51.4434,51.4725,51.4361,51.4507,6600.0
2008-05-14 12:15:00,70.6,70.64,70.6,70.64,2000.0,51.4361,51.4652,51.4361,51.4652,2000.0
2008-05-14 12:20:00,70.63,70.64,70.63,70.63,3000.0,51.458,51.4652,51.458,51.458,3000.0
2008-05-14 12:25:00,70.63,70.67,70.61,70.61,10000.0,51.458,51.4871,51.4434,51.4434,10000.0
2008-05-14 12:30:00,70.61,70.61,70.6,70.61,2600.0,51.4434,51.4434,51.4361,51.4434,2600.0
2008-05-14 12:35:00,70.6,70.6,70.56,70.57,9200.0,51.4361,51.4361,51.407,51.4142,9200.0
2008-05-14 12:40:00,70.58,70.6,70.55,70.55,8000.0,51.4215,51.4361,51.3997,51.3997,8000.0
2008-05-14 12:45:00,70.55,70.57,70.55,70.57,3000.0,51.3997,51.4142,51.3997,51.4142,3000.0
2008-05-14 12:50:00,70.58,70.61,70.56,70.61,7600.0,51.4215,51.4434,51.407,51.4434,7600.0
2008-05-14 12:55:00,70.61,70.63,70.61,70.61,2000.0,51.4434,51.458,51.4434,51.4434,2000.0
2008-05-14 13:00:00,70.62,70.65,70.61,70.61,7200.0,51.4507,51.4725,51.4434,51.4434,7200.0
2008-05-14 13:05:00,70.64,70.7,70.64,70.69,8400.0,51.4652,51.509,51.4652,51.5017,8400.0
2008-05-14 13:10:00,70.71,70.76,70.71,70.75,12600.0,51.5162,51.5527,51.5162,51.5454,12600.0
2008-05-14 13:15:00,70.74,70.77,70.74,70.77,3000.0,51.5381,51.56,51.5381,51.56,3000.0
2008-05-14 13:20:00,70.77,70.77,70.71,70.71,16200.0,51.56,51.56,51.5162,51.5162,16200.0
2008-05-14 13:25:00,70.73,70.73,70.69,70.72,4000.0,51.5308,51.5308,51.5017,51.5235,4000.0
2008-05-14 13:30:00,70.74,70.77,70.73,70.76,12400.0,51.5381,51.56,51.5308,51.5527,12400.0
2008-05-14 13:35:00,70.78,70.79,70.76,70.77,23600.0,51.5672,51.5745,51.5527,51.56,23600.0
2008-05-14 13:40:00,70.77,70.8,70.76,70.78,26400.0,51.56,51.5818,51.5527,51.5672,26400.0
2008-05-14 13:45:00,70.8,70.83,70.77,70.77,36600.0,51.5818,51.6037,51.56,51.56,36600.0
2008-05-14 13:50:00,70.77,70.79,70.77,70.79,9800.0,51.56,51.5745,51.56,51.5745,9800.0
2008-05-14 13:55:00,70.78,70.8,70.77,70.77,19200.0,51.5672,51.5818,51.56,51.56,19200.0
2008-05-14 14:00:00,70.78,70.81,70.75,70.75,32200.0,51.5672,51.5891,51.5454,51.5454,32200.0
2008-05-14 14:05:00,70.76,70.76,70.73,70.75,21800.0,51.5527,51.5527,51.5308,51.5454,21800.0
2008-05-14 14:10:00,70.75,70.75,70.73,70.75,17000.0,51.5454,51.5454,51.5308,51.5454,17000.0
2008-05-14 14:15:00,70.75,70.76,70.73,70.76,22200.0,51.5454,51.5527,51.5308,51.5527,22200.0
2008-05-14 14:20:00,70.75,70.75,70.71,70.71,27000.0,51.5454,51.5454,51.5162,51.5162,27000.0
2008-05-14 14:25:00,70.71,70.77,70.7,70.74,21400.0,51.5162,51.56,51.509,51.5381,21400.0
2008-05-14 14:30:00,70.74,70.8,70.74,70.79,29000.0,51.5381,51.5818,51.5381,51.5745,29000.0
2008-05-14 14:35:00,70.77,70.77,70.69,70.69,27800.0,51.56,51.56,51.5017,51.5017,27800.0
2008-05-14 14:40:00,70.71,70.75,70.71,70.72,21200.0,51.5162,51.5454,51.5162,51.5235,21200.0
2008-05-14 14:45:00,70.73,70.73,70.71,70.72,14800.0,51.5308,51.5308,51.5162,51.5235,14800.0
2008-05-14 14:50:00,70.72,70.72,70.67,70.67,19800.0,51.5235,51.5235,51.4871,51.4871,19800.0
2008-05-14 14:55:00,70.68,70.71,70.66,70.67,17400.0,51.4944,51.5162,51.4798,51.4871,17400.0
2008-05-14 15:00:00,70.64,70.67,70.61,70.64,34000.0,51.4652,51.4871,51.4434,51.4652,34000.0
2008-05-14 15:05:00,70.64,70.64,70.51,70.52,39200.0,51.4652,51.4652,51.3705,51.3778,39200.0
2008-05-14 15:10:00,70.55,70.56,70.49,70.53,48400.0,51.3997,51.407,51.356,51.3851,48400.0
2008-05-14 15:15:00,70.53,70.59,70.52,70.56,30800.0,51.3851,51.4288,51.3778,51.407,30800.0
2008-05-14 15:20:00,70.57,70.57,70.42,70.42,27200.0,51.4142,51.4142,51.305,51.305,27200.0
2008-05-14 15:25:00,70.41,70.46,70.41,70.45,26200.0,51.2977,51.3341,51.2977,51.3268,26200.0
2008-05-14 15:30:00,70.46,70.46,70.38,70.39,35400.0,51.3341,51.3341,51.2758,51.2831,35400.0
2008-05-14 15:35:00,70.37,70.37,70.26,70.31,54600.0,51.2685,51.2685,51.1884,51.2248,54600.0
2008-05-14 15:40:00,70.31,70.36,70.18,70.18,22400.0,51.2248,51.2612,51.1301,51.1301,22400.0
2008-05-14 15:45:00,70.17,70.26,70.15,70.26,29800.0,51.1228,51.1884,51.1082,51.1884,29800.0
2008-05-14 15:50:00,70.28,70.31,70.15,70.18,53600.0,51.203,51.2248,51.1082,51.1301,53600.0
2008-05-14 15:55:00,70.2,70.2,70.17,70.19,15000.0,51.1447,51.1447,51.1228,51.1374,15000.0
2008-05-14 16:00:00,70.19,70.19,70.19,70.19,1800.0,51.1374,51.1374,51.1374,51.1374,1800.0
2008-05-14 16:05:00,70.17,70.2,70.17,70.2,1200.0,51.1228,51.1447,51.1228,51.1447,1200.0
2008-05-14 16:10:00,70.16,70.16,70.16,70.16,200.0,51.1155,51.1155,51.1155,51.1155,200.0
2008-05-15 09:30:00,70.25,70.25,70.2,70.22,33600.0,51.1811,51.1811,51.1447,51.1592,33600.0
2008-05-15 09:35:00,70.14,70.25,70.14,70.22,16200.0,51.101,51.1811,51.101,51.1592,16200.0
2008-05-15 09:40:00,70.26,70.29,70.22,70.25,37800.0,51.1884,51.2102,51.1592,51.1811,37800.0
2008-05-15 09:45:00,70.21,70.27,70.14,70.27,12800.0,51.152,51.1957,51.101,51.1957,12800.0
2008-05-15 09:50:00,70.27,70.31,70.2,70.29,32800.0,51.1957,51.2248,51.1447,51.2102,32800.0
2008-05-15 09:55:00,70.28,70.31,70.26,70.3,42600.0,51.203,51.2248,51.1884,51.2175,42600.0
2008-05-15 10:00:00,70.31,70.36,70.25,70.27,52400.0,51.2248,51.2612,51.1811,51.1957,52400.0
2008-05-15 10:05:00,70.28,70.3,70.24,70.28,35800.0,51.203,51.2175,51.1738,51.203,35800.0
2008-05-15 10:10:00,70.3,70.3,70.17,70.19,32800.0,51.2175,51.2175,51.1228,51.1374,32800.0
2008-05-15 10:15:00,70.21,70.3,70.17,70.29,30000.0,51.152,51.2175,51.1228,51.2102,30000.0
2008-05-15 10:20:00,70.29,70.37,70.29,70.34,24200.0,51.2102,51.2685,51.2102,51.2467,24200.0
2008-05-15 10:25:00,70.36,70.37,70.31,70.36,24200.0,51.2612,51.2685,51.2248,51.2612,24200.0
2008-05-15 10:30:00,70.39,70.39,70.35,70.35,16600.0,51.2831,51.2831,51.254,51.254,16600.0
2008-05-15 10:35:00,70.33,70.36,70.29,70.36,29600.0,51.2394,51.2612,51.2102,51.2612,29600.0
2008-05-15 10:40:00,70.39,70.42,70.38,70.38,14400.0,51.2831,51.305,51.2758,51.2758,14400.0
2008-05-15 10:45:00,70.39,70.44,70.39,70.4,27600.0,51.2831,51.3195,51.2831,51.2904,27600.0
2008-05-15 10:50:00,70.41,70.41,70.36,70.37,12400.0,51.2977,51.2977,51.2612,51.2685,12400.0
2008-05-15 10:55:00,70.39,70.42,70.38,70.39,9200.0,51.2831,51.305,51.2758,51.2831,9200.0
2008-05-15 11:00:00,70.39,70.5,70.37,70.5,20400.0,51.2831,51.3632,51.2685,51.3632,20400.0
2008-05-15 11:05:00,70.5,70.5,70.43,70.43,25600.0,51.3632,51.3632,51.3122,51.3122,25600.0
2008-05-15 11:10:00,70.43,70.43,70.38,70.42,17200.0,51.3122,51.3122,51.2758,51.305,17200.0
2008-05-15 11:15:00,70.41,70.42,70.33,70.35,26000.0,51.2977,51.305,51.2394,51.254,26000.0
2008-05-15 11:20:00,70.34,70.36,70.33,70.36,23200.0,51.2467,51.2612,51.2394,51.2612,23200.0
2008-05-15 11:25:00,70.35,70.35,70.3,70.33,14200.0,51.254,51.254,51.2175,51.2394,14200.0
2008-05-15 11:30:00,70.33,70.39,70.33,70.33,28200.0,51.2394,51.2831,51.2394,51.2394,28200.0
2008-05-15 11:35:00,70.34,70.39,70.33,70.33,17000.0,51.2467,51.2831,51.2394,51.2394,17000.0
2008-05-15 11:40:00,70.33,70.33,70.27,70.29,23600.0,51.2394,51.2394,51.1957,51.2102,23600.0
2008-05-15 11:45:00,70.31,70.33,70.29,70.32,22400.0,51.2248,51.2394,51.2102,51.2321,22400.0
2008-05-15 11:50:00,70.33,70.35,70.28,70.35,32600.0,51.2394,51.254,51.203,51.254,32600.0
2008-05-15 11:55:00,70.36,70.39,70.36,70.39,16400.0,51.2612,51.2831,51.2612,51.2831,16400.0
2008-05-15 12:00:00,70.38,70.44,70.38,70.42,20800.0,51.2758,51.3195,51.2758,51.305,20800.0
2008-05-15 12:05:00,70.45,70.49,70.42,70.45,36800.0,51.3268,51.356,51.305,51.3268,36800.0
2008-05-15 12:10:00,70.45,70.49,70.45,70.47,15200.0,51.3268,51.356,51.3268,51.3414,15200.0
2008-05-15 12:15:00,70.47,70.48,70.45,70.45,24000.0,51.3414,51.3487,51.3268,51.3268,24000.0
2008-05-15 12:20:00,70.44,70.53,70.44,70.52,33000.0,51.3195,51.3851,51.3195,51.3778,33000.0
2008-05-15 12:25:00,70.51,70.56,70.47,70.56,27200.0,51.3705,51.407,51.3414,51.407,27200.0
2008-05-15 12:30:00,70.56,70.61,70.55,70.55,19200.0,51.407,51.4434,51.3997,51.3997,19200.0
2008-05-15 12:35:00,70.55,70.63,70.54,70.63,24600.0,51.3997,51.458,51.3924,51.458,24600.0
2008-05-15 12:40:00,70.64,70.66,70.56,70.56,22000.0,51.4652,51.4798,51.407,51.407,22000.0
2008-05-15 12:45:00,70.56,70.6,70.56,70.58,26400.0,51.407,51.4361,51.407,51.4215,26400.0
2008-05-15 12:50:00,70.57,70.57,70.54,70.56,13200.0,51.4142,51.4142,51.3924,51.407,13200.0
2008-05-15 12:55:00,70.57,70.58,70.54,70.58,12200.0,51.4142,51.4215,51.3924,51.4215,12200.0
2008-05-15 13:00:00,70.57,70.63,70.56,70.63,35000.0,51.4142,51.458,51.407,51.458,35000.0
2008-05-15 13:05:00,70.64,70.64,70.56,70.56,17000.0,51.4652,51.4652,51.407,51.407,17000.0
2008-05-15 13:10:00,70.56,70.57,70.55,70.56,6800.0,51.407,51.4142,51.3997,51.407,6800.0
2008-05-15 13:15:00,70.55,70.58,70.55,70.57,22200.0,51.3997,51.4215,51.3997,51.4142,22200.0
2008-05-15 13:20:00,70.57,70.57,70.54,70.57,18800.0,51.4142,51.4142,51.3924,51.4142,18800.0
2008-05-15 13:25:00,70.58,70.6,70.56,70.56,20000.0,51.4215,51.4361,51.407,51.407,20000.0
2008-05-15 13:30:00,70.56,70.62,70.56,70.61,23600.0,51.407,51.4507,51.407,51.4434,23600.0
2008-05-15 13:35:00,70.61,70.61,70.53,70.53,25400.0,51.4434,51.4434,51.3851,51.3851,25400.0
2008-05-15 13:40:00,70.51,70.54,70.48,70.51,28400.0,51.3705,51.3924,51.3487,51.3705,28400.0
2008-05-15 13:45:00,70.54,70.61,70.54,70.59,21200.0,51.3924,51.4434,51.3924,51.4288,21200.0
2008-05-15 13:50:00,70.58,70.58,70.52,70.52,22000.0,51.4215,51.4215,51.3778,51.3778,22000.0
2008-05-15 13:55:00,70.51,70.59,70.51,70.58,19800.0,51.3705,51.4288,51.3705,51.4215,19800.0
2008-05-15 14:00:00,70.56,70.6,70.56,70.58,12000.0,51.407,51.4361,51.407,51.4215,12000.0
2008-05-15 14:05:00,70.58,70.64,70.57,70.64,27800.0,51.4215,51.4652,51.4142,51.4652,27800.0
2008-05-15 14:10:00,70.67,70.69,70.66,70.69,25200.0,51.4871,51.5017,51.4798,51.5017,25200.0
2008-05-15 14:15:00,70.67,70.67,70.64,70.64,19400.0,51.4871,51.4871,51.4652,51.4652,19400.0
2008-05-15 14:20:00,70.64,70.7,70.64,70.67,23800.0,51.4652,51.509,51.4652,51.4871,23800.0
2008-05-15 14:25:00,70.64,70.64,70.54,70.56,19800.0,51.4652,51.4652,51.3924,51.407,19800.0
2008-05-15 14:30:00,70.55,70.6,70.54,70.58,25800.0,51.3997,51.4361,51.3924,51.4215,25800.0
2008-05-15 14:35:00,70.58,70.61,70.57,70.6,24800.0,51.4215,51.4434,51.4142,51.4361,24800.0
2008-05-15 14:40:00,70.61,70.64,70.6,70.64,25600.0,51.4434,51.4652,51.4361,51.4652,25600.0
2008-05-15 14:45:00,70.63,70.66,70.61,70.61,30200.0,51.458,51.4798,51.4434,51.4434,30200.0
2008-05-15 14:50:00,70.64,70.74,70.64,70.74,32600.0,51.4652,51.5381,51.4652,51.5381,32600.0
2008-05-15 14:55:00,70.75,70.75,70.67,70.67,35600.0,51.5454,51.5454,51.4871,51.4871,35600.0
2008-05-15 15:00:00,70.71,70.71,70.62,70.64,28600.0,51.5162,51.5162,51.4507,51.4652,28600.0
2008-05-15 15:05:00,70.66,70.74,70.65,70.72,51400.0,51.4798,51.5381,51.4725,51.5235,51400.0
2008-05-15 15:10:00,70.75,70.76,70.72,70.72,19200.0,51.5454,51.5527,51.5235,51.5235,19200.0
2008-05-15 15:15:00,70.73,70.76,70.72,70.76,18600.0,51.5308,51.5527,51.5235,51.5527,18600.0
2008-05-15 15:20:00,70.73,70.74,70.67,70.71,21200.0,51.5308,51.5381,51.4871,51.5162,21200.0
2008-05-15 15:25:00,70.71,70.74,70.71,70.74,37000.0,51.5162,51.5381,51.5162,51.5381,37000.0
2008-05-15 15:30:00,70.76,70.76,70.67,70.7,21200.0,51.5527,51.5527,51.4871,51.509,21200.0
2008-05-15 15:35:00,70.7,70.8,70.7,70.78,17600.0,51.509,51.5818,51.509,51.5672,17600.0
2008-05-15 15:40:00,70.82,70.9,70.81,70.89,60200.0,51.5964,51.6547,51.5891,51.6474,60200.0
2008-05-15 15:45:00,70.93,70.98,70.92,70.95,33000.0,51.6765,51.713,51.6692,51.6911,33000.0
2008-05-15 15:50:00,70.97,71.0,70.92,70.93,58000.0,51.7057,51.7275,51.6692,51.6765,58000.0
2008-05-15 15:55:00,70.94,70.94,70.88,70.94,21000.0,51.6838,51.6838,51.6401,51.6838,21000.0
2008-05-15 16:00:00,71.0,71.0,70.94,70.94,15400.0,51.7275,51.7275,51.6838,51.6838,15400.0
2008-05-15 16:05:00,71.0,71.0,71.0,71.0,600.0,51.7275,51.7275,51.7275,51.7275,600.0
2008-05-15 16:10:00,71.0,71.0,71.0,71.0,0.0,51.7275,51.7275,51.7275,51.7275,0.0
2008-05-16 09:30:00,71.17,71.18,71.04,71.04,15000.0,51.8514,51.8587,51.7567,51.7567,15000.0
2008-05-16 09:35:00,71.03,71.04,70.99,70.99,16000.0,51.7494,51.7567,51.7202,51.7202,16000.0
2008-05-16 09:40:00,71.01,71.01,70.88,70.88,32000.0,51.7348,51.7348,51.6401,51.6401,32000.0
2008-05-16 09:45:00,70.88,70.92,70.86,70.91,18000.0,51.6401,51.6692,51.6255,51.662,18000.0
2008-05-16 09:50:00,70.93,70.99,70.93,70.98,19400.0,51.6765,51.7202,51.6765,51.713,19400.0
2008-05-16 09:55:00,70.96,70.96,70.83,70.86,38200.0,51.6984,51.6984,51.6037,51.6255,38200.0
2008-05-16 10:00:00,70.88,70.88,70.79,70.79,32000.0,51.6401,51.6401,51.5745,51.5745,32000.0
2008-05-16 10:05:00,70.81,70.85,70.76,70.77,16200.0,51.5891,51.6182,51.5527,51.56,16200.0
2008-05-16 10:10:00,70.75,70.77,70.72,70.77,27000.0,51.5454,51.56,51.5235,51.56,27000.0
2008-05-16 10:15:00,70.78,70.85,70.78,70.85,17400.0,51.5672,51.6182,51.5672,51.6182,17400.0
2008-05-16 10:20:00,70.85,70.85,70.67,70.68,41600.0,51.6182,51.6182,51.4871,51.4944,41600.0
2008-05-16 10:25:00,70.72,70.82,70.7,70.81,28400.0,51.5235,51.5964,51.509,51.5891,28400.0
2008-05-16 10:30:00,70.82,70.85,70.82,70.84,37800.0,51.5964,51.6182,51.5964,51.611,37800.0
2008-05-16 10:35:00,70.83,70.84,70.74,70.79,33600.0,51.6037,51.611,51.5381,51.5745,33600.0
2008-05-16 10:40:00,70.8,70.81,70.77,70.79,24800.0,51.5818,51.5891,51.56,51.5745,24800.0
2008-05-16 10:45:00,70.77,70.81,70.72,70.72,23400.0,51.56,51.5891,51.5235,51.5235,23400.0
2008-05-16 10:50:00,70.71,70.71,70.63,70.63,26000.0,51.5162,51.5162,51.458,51.458,26000.0
2008-05-16 10:55:00,70.63,70.64,70.6,70.6,7600.0,51.458,51.4652,51.4361,51.4361,7600.0
2008-05-16 11:00:00,70.56,70.61,70.55,70.55,3600.0,51.407,51.4434,51.3997,51.3997,3600.0
2008-05-16 11:05:00,70.55,70.61,70.55,70.61,6200.0,51.3997,51.4434,51.3997,51.4434,6200.0
2008-05-16 11:10:00,70.61,70.61,70.52,70.54,2400.0,51.4434,51.4434,51.3778,51.3924,2400.0
2008-05-16 11:15:00,70.53,70.58,70.51,70.58,9600.0,51.3851,51.4215,51.3705,51.4215,9600.0
2008-05-16 11:20:00,70.55,70.58,70.5,70.51,10400.0,51.3997,51.4215,51.3632,51.3705,10400.0
2008-05-16 11:25:00,70.51,70.57,70.51,70.55,4400.0,51.3705,51.4142,51.3705,51.3997,4400.0
2008-05-16 11:30:00,70.58,70.58,70.53,70.58,6600.0,51.4215,51.4215,51.3851,51.4215,6600.0
2008-05-16 11:35:00,70.6,70.6,70.6,70.6,400.0,51.4361,51.4361,51.4361,51.4361,400.0
2008-05-16 11:40:00,70.62,70.63,70.57,70.58,2600.0,51.4507,51.458,51.4142,51.4215,2600.0
2008-05-16 11:45:00,70.59,70.64,70.59,70.64,2200.0,51.4288,51.4652,51.4288,51.4652,2200.0
2008-05-16 11:50:00,70.64,70.64,70.63,70.63,1800.0,51.4652,51.4652,51.458,51.458,1800.0
2008-05-16 11:55:00,70.66,70.71,70.64,70.66,3200.0,51.4798,51.5162,51.4652,51.4798,3200.0
2008-05-16 12:00:00,70.66,70.66,70.62,70.62,400.0,51.4798,51.4798,51.4507,51.4507,400.0
2008-05-16 12:05:00,70.61,70.61,70.6,70.61,3800.0,51.4434,51.4434,51.4361,51.4434,3800.0
2008-05-16 12:10:00,70.61,70.69,70.61,70.69,8200.0,51.4434,51.5017,51.4434,51.5017,8200.0
2008-05-16 12:15:00,70.67,70.75,70.66,70.75,6600.0,51.4871,51.5454,51.4798,51.5454,6600.0
2008-05-16 12:20:00,70.74,70.74,70.69,70.69,3800.0,51.5381,51.5381,51.5017,51.5017,3800.0
2008-05-16 12:25:00,70.73,70.75,70.69,70.75,6000.0,51.5308,51.5454,51.5017,51.5454,6000.0
2008-05-16 12:30:00,70.76,70.8,70.71,70.75,9400.0,51.5527,51.5818,51.5162,51.5454,9400.0
2008-05-16 12:35:00,70.75,70.75,70.75,70.75,0.0,51.5454,51.5454,51.5454,51.5454,0.0
2008-05-16 12:40:00,70.77,70.78,70.75,70.75,5000.0,51.56,51.5672,51.5454,51.5454,5000.0
2008-05-16 12:45:00,70.8,70.8,70.8,70.8,200.0,51.5818,51.5818,51.5818,51.5818,200.0
2008-05-16 12:50:00,70.8,70.83,70.8,70.81,2800.0,51.5818,51.6037,51.5818,51.5891,2800.0
2008-05-16 12:55:00,70.8,70.84,70.79,70.83,5000.0,51.5818,51.611,51.5745,51.6037,5000.0
2008-05-16 13:00:00,70.83,70.85,70.82,70.85,4600.0,51.6037,51.6182,51.5964,51.6182,4600.0
2008-05-16 13:05:00,70.87,70.89,70.87,70.89,1400.0,51.6328,51.6474,51.6328,51.6474,1400.0
2008-05-16 13:10:00,70.83,70.83,70.83,70.83,800.0,51.6037,51.6037,51.6037,51.6037,800.0
2008-05-16 13:15:00,70.81,70.81,70.76,70.76,5400.0,51.5891,51.5891,51.5527,51.5527,5400.0
2008-05-16 13:20:00,70.77,70.86,70.74,70.84,4400.0,51.56,51.6255,51.5381,51.611,4400.0
2008-05-16 13:25:00,70.86,70.86,70.81,70.83,6000.0,51.6255,51.6255,51.5891,51.6037,6000.0
2008-05-16 13:30:00,70.82,70.82,70.8,70.82,1200.0,51.5964,51.5964,51.5818,51.5964,1200.0
2008-05-16 13:35:00,70.82,70.82,70.71,70.71,4200.0,51.5964,51.5964,51.5162,51.5162,4200.0
2008-05-16 13:40:00,70.73,70.73,70.7,70.73,9000.0,51.5308,51.5308,51.509,51.5308,9000.0
2008-05-16 13:45:00,70.72,70.74,70.72,70.74,4800.0,51.5235,51.5381,51.5235,51.5381,4800.0
2008-05-16 13:50:00,70.74,70.75,70.72,70.75,5600.0,51.5381,51.5454,51.5235,51.5454,5600.0
2008-05-16 13:55:00,70.79,70.83,70.78,70.78,4000.0,51.5745,51.6037,51.5672,51.5672,4000.0
2008-05-16 14:00:00,70.75,70.77,70.73,70.73,3000.0,51.5454,51.56,51.5308,51.5308,3000.0
2008-05-16 14:05:00,70.7,70.74,70.7,70.74,11000.0,51.509,51.5381,51.509,51.5381,11000.0
2008-05-16 14:10:00,70.75,70.81,70.75,70.79,5600.0,51.5454,51.5891,51.5454,51.5745,5600.0
2008-05-16 14:15:00,70.81,70.83,70.78,70.81,7800.0,51.5891,51.6037,51.5672,51.5891,7800.0
2008-05-16 14:20:00,70.88,70.88,70.85,70.87,2600.0,51.6401,51.6401,51.6182,51.6328,2600.0
2008-05-16 14:25:00,70.82,70.84,70.78,70.83,6200.0,51.5964,51.611,51.5672,51.6037,6200.0
2008-05-16 14:30:00,70.82,70.83,70.79,70.8,8800.0,51.5964,51.6037,51.5745,51.5818,8800.0
2008-05-16 14:35:00,70.82,70.85,70.82,70.85,3800.0,51.5964,51.6182,51.5964,51.6182,3800.0
2008-05-16 14:40:00,70.87,70.91,70.83,70.91,5400.0,51.6328,51.662,51.6037,51.662,5400.0
2008-05-16 14:45:00,70.89,70.95,70.89,70.89,5000.0,51.6474,51.6911,51.6474,51.6474,5000.0
2008-05-16 14:50:00,70.9,70.95,70.9,70.95,2600.0,51.6547,51.6911,51.6547,51.6911,2600.0
2008-05-16 14:55:00,70.99,70.99,70.96,70.96,2600.0,51.7202,51.7202,51.6984,51.6984,2600.0
2008-05-16 15:00:00,70.93,70.93,70.9,70.92,8400.0,51.6765,51.6765,51.6547,51.6692,8400.0
2008-05-16 15:05:00,70.92,71.0,70.92,71.0,6200.0,51.6692,51.7275,51.6692,51.7275,6200.0
2008-05-16 15:10:00,71.0,71.01,70.99,71.01,12400.0,51.7275,51.7348,51.7202,51.7348,12400.0
2008-05-16 15:15:00,71.0,71.06,70.98,71.06,4600.0,51.7275,51.7712,51.713,51.7712,4600.0
2008-05-16 15:20:00,71.03,71.08,71.03,71.08,600.0,51.7494,51.7858,51.7494,51.7858,600.0
2008-05-16 15:25:00,71.08,71.1,71.01,71.01,7400.0,51.7858,51.8004,51.7348,51.7348,7400.0
2008-05-16 15:30:00,71.0,71.02,70.98,71.02,4600.0,51.7275,51.7421,51.713,51.7421,4600.0
2008-05-16 15:35:00,71.04,71.06,71.04,71.05,3600.0,51.7567,51.7712,51.7567,51.764,3600.0
2008-05-16 15:40:00,71.06,71.1,71.06,71.07,10800.0,51.7712,51.8004,51.7712,51.7785,10800.0
2008-05-16 15:45:00,71.04,71.06,71.03,71.06,2200.0,51.7567,51.7712,51.7494,51.7712,2200.0
2008-05-16 15:50:00,71.08,71.08,71.02,71.03,5000.0,51.7858,51.7858,51.7421,51.7494,5000.0
2008-05-16 15:55:00,71.04,71.06,71.02,71.06,6000.0,51.7567,51.7712,51.7421,51.7712,6000.0
2008-05-16 16:00:00,71.06,71.06,71.06,71.06,1000.0,51.7712,51.7712,51.7712,51.7712,1000.0
2008-05-16 16:05:00,71.06,71.06,71.06,71.06,200.0,51.7712,51.7712,51.7712,51.7712,200.0
2008-05-16 16:10:00,71.06,71.06,71.06,71.06,0.0,51.7712,51.7712,51.7712,51.7712,0.0
2008-05-19 09:30:00,71.16,71.16,71.05,71.08,64600.0,51.8441,51.8441,51.764,51.7858,64600.0
2008-05-19 09:35:00,71.08,71.11,71.0,71.0,43000.0,51.7858,51.8077,51.7275,51.7275,43000.0
2008-05-19 09:40:00,71.01,71.01,70.96,70.99,17800.0,51.7348,51.7348,51.6984,51.7202,17800.0
2008-05-19 09:45:00,71.01,71.17,71.01,71.14,20000.0,51.7348,51.8514,51.7348,51.8295,20000.0
2008-05-19 09:50:00,71.17,71.23,71.17,71.19,6800.0,51.8514,51.8951,51.8514,51.8659,6800.0
2008-05-19 09:55:00,71.19,71.21,71.19,71.21,4800.0,51.8659,51.8805,51.8659,51.8805,4800.0
2008-05-19 10:00:00,71.23,71.25,71.19,71.2,4800.0,51.8951,51.9097,51.8659,51.8732,4800.0
2008-05-19 10:05:00,71.21,71.32,71.21,71.32,11400.0,51.8805,51.9607,51.8805,51.9607,11400.0
2008-05-19 10:10:00,71.33,71.33,71.3,71.3,13400.0,51.9679,51.9679,51.9461,51.9461,13400.0
2008-05-19 10:15:00,71.33,71.33,71.3,71.3,7600.0,51.9679,51.9679,51.9461,51.9461,7600.0
2008-05-19 10:20:00,71.32,71.33,71.28,71.32,9800.0,51.9607,51.9679,51.9315,51.9607,9800.0
2008-05-19 10:25:00,71.36,71.39,71.32,71.37,6600.0,51.9898,52.0117,51.9607,51.9971,6600.0
2008-05-19 10:30:00,71.36,71.36,71.33,71.33,3600.0,51.9898,51.9898,51.9679,51.9679,3600.0
2008-05-19 10:35:00,71.41,71.5,71.41,71.48,4600.0,52.0262,52.0918,52.0262,52.0772,4600.0
2008-05-19 10:40:00,71.48,71.48,71.39,71.41,8000.0,52.0772,52.0772,52.0117,52.0262,8000.0
2008-05-19 10:45:00,71.41,71.48,71.37,71.41,20000.0,52.0262,52.0772,51.9971,52.0262,20000.0
2008-05-19 10:50:00,71.39,71.42,71.39,71.42,13000.0,52.0117,52.0335,52.0117,52.0335,13000.0
2008-05-19 10:55:00,71.46,71.48,71.41,71.44,7400.0,52.0627,52.0772,52.0262,52.0481,7400.0
2008-05-19 11:00:00,71.41,71.45,71.41,71.44,15600.0,52.0262,52.0554,52.0262,52.0481,15600.0
2008-05-19 11:05:00,71.44,71.48,71.39,71.41,16200.0,52.0481,52.0772,52.0117,52.0262,16200.0
2008-05-19 11:10:00,71.44,71.45,71.41,71.43,12800.0,52.0481,52.0554,52.0262,52.0408,12800.0
2008-05-19 11:15:00,71.45,71.54,71.44,71.54,14800.0,52.0554,52.1209,52.0481,52.1209,14800.0
2008-05-19 11:20:00,71.54,71.58,71.52,71.57,14800.0,52.1209,52.1501,52.1064,52.1428,14800.0
2008-05-19 11:25:00,71.58,71.6,71.56,71.6,13200.0,52.1501,52.1647,52.1355,52.1647,13200.0
2008-05-19 11:30:00,71.58,71.61,71.56,71.61,5400.0,52.1501,52.1719,52.1355,52.1719,5400.0
2008-05-19 11:35:00,71.59,71.64,71.59,71.64,14600.0,52.1574,52.1938,52.1574,52.1938,14600.0
2008-05-19 11:40:00,71.65,71.72,71.65,71.72,32000.0,52.2011,52.2521,52.2011,52.2521,32000.0
2008-05-19 11:45:00,71.72,71.72,71.66,71.69,3000.0,52.2521,52.2521,52.2084,52.2302,3000.0
2008-05-19 11:50:00,71.67,71.68,71.64,71.64,4200.0,52.2157,52.2229,52.1938,52.1938,4200.0
2008-05-19 11:55:00,71.64,71.67,71.63,71.67,2200.0,52.1938,52.2157,52.1865,52.2157,2200.0
2008-05-19 12:00:00,71.65,71.65,71.61,71.64,5000.0,52.2011,52.2011,52.1719,52.1938,5000.0
2008-05-19 12:05:00,71.62,71.67,71.62,71.67,11600.0,52.1792,52.2157,52.1792,52.2157,11600.0
2008-05-19 12:10:00,71.67,71.72,71.67,71.7,8400.0,52.2157,52.2521,52.2157,52.2375,8400.0
2008-05-19 12:15:00,71.71,71.75,71.71,71.72,7600.0,52.2448,52.2739,52.2448,52.2521,7600.0
2008-05-19 12:20:00,71.71,71.73,71.7,71.7,4000.0,52.2448,52.2594,52.2375,52.2375,4000.0
2008-05-19 12:25:00,71.72,71.72,71.67,71.7,7000.0,52.2521,52.2521,52.2157,52.2375,7000.0
2008-05-19 12:30:00,71.71,71.76,71.71,71.75,8600.0,52.2448,52.2812,52.2448,52.2739,8600.0
2008-05-19 12:35:00,71.73,71.74,71.7,71.7,9400.0,52.2594,52.2667,52.2375,52.2375,9400.0
2008-05-19 12:40:00,71.71,71.71,71.68,71.68,1000.0,52.2448,52.2448,52.2229,52.2229,1000.0
2008-05-19 12:45:00,71.65,71.65,71.65,71.65,600.0,52.2011,52.2011,52.2011,52.2011,600.0
2008-05-19 12:50:00,71.66,71.67,71.64,71.66,5800.0,52.2084,52.2157,52.1938,52.2084,5800.0
2008-05-19 12:55:00,71.64,71.64,71.64,71.64,200.0,52.1938,52.1938,52.1938,52.1938,200.0
2008-05-19 13:00:00,71.67,71.73,71.66,71.71,5000.0,52.2157,52.2594,52.2084,52.2448,5000.0
2008-05-19 13:05:00,71.72,71.75,71.71,71.72,12800.0,52.2521,52.2739,52.2448,52.2521,12800.0
2008-05-19 13:10:00,71.7,71.7,71.66,71.67,12000.0,52.2375,52.2375,52.2084,52.2157,12000.0
2008-05-19 13:15:00,71.67,71.71,71.67,71.71,2800.0,52.2157,52.2448,52.2157,52.2448,2800.0
2008-05-19 13:20:00,71.73,71.75,71.71,71.74,9600.0,52.2594,52.2739,52.2448,52.2667,9600.0
2008-05-19 13:25:00,71.75,71.78,71.75,71.78,6000.0,52.2739,52.2958,52.2739,52.2958,6000.0
2008-05-19 13:30:00,71.8,71.8,71.73,71.73,11200.0,52.3104,52.3104,52.2594,52.2594,11200.0
2008-05-19 13:35:00,71.72,71.72,71.69,71.71,2600.0,52.2521,52.2521,52.2302,52.2448,2600.0
2008-05-19 13:40:00,71.73,71.75,71.7,71.7,3800.0,52.2594,52.2739,52.2375,52.2375,3800.0
2008-05-19 13:45:00,71.67,71.69,71.67,71.67,3600.0,52.2157,52.2302,52.2157,52.2157,3600.0
2008-05-19 13:50:00,71.67,71.68,71.63,71.63,800.0,52.2157,52.2229,52.1865,52.1865,800.0
2008-05-19 13:55:00,71.64,71.64,71.52,71.52,6800.0,52.1938,52.1938,52.1064,52.1064,6800.0
2008-05-19 14:00:00,71.52,71.55,71.44,71.44,17800.0,52.1064,52.1282,52.0481,52.0481,17800.0
2008-05-19 14:05:00,71.45,71.48,71.45,71.45,5000.0,52.0554,52.0772,52.0554,52.0554,5000.0
2008-05-19 14:10:00,71.41,71.42,71.31,71.32,25400.0,52.0262,52.0335,51.9534,51.9607,25400.0
2008-05-19 14:15:00,71.3,71.3,71.08,71.23,29800.0,51.9461,51.9461,51.7858,51.8951,29800.0
2008-05-19 14:20:00,71.22,71.27,71.15,71.27,17800.0,51.8878,51.9242,51.8368,51.9242,17800.0
2008-05-19 14:25:00,71.25,71.25,71.11,71.14,13600.0,51.9097,51.9097,51.8077,51.8295,13600.0
2008-05-19 14:30:00,71.16,71.2,71.16,71.16,13200.0,51.8441,51.8732,51.8441,51.8441,13200.0
2008-05-19 14:35:00,71.16,71.22,71.16,71.22,23800.0,51.8441,51.8878,51.8441,51.8878,23800.0
2008-05-19 14:40:00,71.2,71.24,71.2,71.21,11200.0,51.8732,51.9024,51.8732,51.8805,11200.0
2008-05-19 14:45:00,71.19,71.21,71.16,71.17,13600.0,51.8659,51.8805,51.8441,51.8514,13600.0
2008-05-19 14:50:00,71.17,71.28,71.13,71.28,15800.0,51.8514,51.9315,51.8222,51.9315,15800.0
2008-05-19 14:55:00,71.27,71.27,71.22,71.27,7000.0,51.9242,51.9242,51.8878,51.9242,7000.0
2008-05-19 15:00:00,71.31,71.31,71.21,71.21,3600.0,51.9534,51.9534,51.8805,51.8805,3600.0
2008-05-19 15:05:00,71.18,71.23,71.18,71.23,2800.0,51.8587,51.8951,51.8587,51.8951,2800.0
2008-05-19 15:10:00,71.28,71.33,71.23,71.23,9400.0,51.9315,51.9679,51.8951,51.8951,9400.0
2008-05-19 15:15:00,71.25,71.26,71.19,71.21,6600.0,51.9097,51.9169,51.8659,51.8805,6600.0
2008-05-19 15:20:00,71.24,71.25,71.21,71.22,4200.0,51.9024,51.9097,51.8805,51.8878,4200.0
2008-05-19 15:25:00,71.21,71.21,71.2,71.21,4600.0,51.8805,51.8805,51.8732,51.8805,4600.0
2008-05-19 15:30:00,71.21,71.21,70.99,71.03,11600.0,51.8805,51.8805,51.7202,51.7494,11600.0
2008-05-19 15:35:00,71.03,71.03,70.85,70.85,3200.0,51.7494,51.7494,51.6182,51.6182,3200.0
2008-05-19 15:40:00,70.83,70.96,70.83,70.96,15600.0,51.6037,51.6984,51.6037,51.6984,15600.0
2008-05-19 15:45:00,70.96,71.01,70.92,71.01,27000.0,51.6984,51.7348,51.6692,51.7348,27000.0
2008-05-19 15:50:00,71.02,71.05,71.01,71.05,14800.0,51.7421,51.764,51.7348,51.764,14800.0
2008-05-19 15:55:00,71.1,71.1,71.04,71.09,16000.0,51.8004,51.8004,51.7567,51.7931,16000.0
2008-05-19 16:00:00,71.08,71.16,71.04,71.16,7000.0,51.7858,51.8441,51.7567,51.8441,7000.0
2008-05-19 16:05:00,71.16,71.16,71.16,71.16,0.0,51.8441,51.8441,51.8441,51.8441,0.0
2008-05-19 16:10:00,71.16,71.16,71.16,71.16,0.0,51.8441,51.8441,51.8441,51.8441,0.0
2008-05-20 09:30:00,70.86,70.86,70.71,70.71,58200.0,51.6255,51.6255,51.5162,51.5162,58200.0
2008-05-20 09:35:00,70.71,70.74,70.65,70.71,19800.0,51.5162,51.5381,51.4725,51.5162,19800.0
2008-05-20 09:40:00,70.69,70.7,70.64,70.66,8600.0,51.5017,51.509,51.4652,51.4798,8600.0
2008-05-20 09:45:00,70.65,70.78,70.65,70.76,17600.0,51.4725,51.5672,51.4725,51.5527,17600.0
2008-05-20 09:50:00,70.78,70.78,70.67,70.68,12400.0,51.5672,51.5672,51.4871,51.4944,12400.0
2008-05-20 09:55:00,70.63,70.66,70.58,70.6,19200.0,51.458,51.4798,51.4215,51.4361,19200.0
2008-05-20 10:00:00,70.58,70.58,70.5,70.55,25800.0,51.4215,51.4215,51.3632,51.3997,25800.0
2008-05-20 10:05:00,70.54,70.6,70.54,70.6,21600.0,51.3924,51.4361,51.3924,51.4361,21600.0
2008-05-20 10:10:00,70.56,70.63,70.49,70.62,36800.0,51.407,51.458,51.356,51.4507,36800.0
2008-05-20 10:15:00,70.63,70.64,70.58,70.62,30000.0,51.458,51.4652,51.4215,51.4507,30000.0
2008-05-20 10:20:00,70.64,70.67,70.58,70.62,11600.0,51.4652,51.4871,51.4215,51.4507,11600.0
2008-05-20 10:25:00,70.63,70.71,70.61,70.7,25600.0,51.458,51.5162,51.4434,51.509,25600.0
2008-05-20 10:30:00,70.66,70.66,70.57,70.57,11800.0,51.4798,51.4798,51.4142,51.4142,11800.0
2008-05-20 10:35:00,70.56,70.57,70.53,70.54,11200.0,51.407,51.4142,51.3851,51.3924,11200.0
2008-05-20 10:40:00,70.55,70.62,70.55,70.61,9800.0,51.3997,51.4507,51.3997,51.4434,9800.0
2008-05-20 10:45:00,70.64,70.66,70.59,70.66,11200.0,51.4652,51.4798,51.4288,51.4798,11200.0
2008-05-20 10:50:00,70.64,70.64,70.61,70.61,2000.0,51.4652,51.4652,51.4434,51.4434,2000.0
2008-05-20 10:55:00,70.58,70.67,70.58,70.67,19000.0,51.4215,51.4871,51.4215,51.4871,19000.0
2008-05-20 11:00:00,70.67,70.69,70.56,70.56,20800.0,51.4871,51.5017,51.407,51.407,20800.0
2008-05-20 11:05:00,70.55,70.58,70.47,70.47,23200.0,51.3997,51.4215,51.3414,51.3414,23200.0
2008-05-20 11:10:00,70.49,70.53,70.48,70.53,9600.0,51.356,51.3851,51.3487,51.3851,9600.0
2008-05-20 11:15:00,70.53,70.56,70.51,70.54,16800.0,51.3851,51.407,51.3705,51.3924,16800.0
2008-05-20 11:20:00,70.52,70.56,70.51,70.55,7800.0,51.3778,51.407,51.3705,51.3997,7800.0
2008-05-20 11:25:00,70.52,70.56,70.52,70.53,3600.0,51.3778,51.407,51.3778,51.3851,3600.0
2008-05-20 11:30:00,70.53,70.55,70.48,70.51,28200.0,51.3851,51.3997,51.3487,51.3705,28200.0
2008-05-20 11:35:00,70.45,70.51,70.44,70.49,8400.0,51.3268,51.3705,51.3195,51.356,8400.0
2008-05-20 11:40:00,70.46,70.5,70.43,70.43,11200.0,51.3341,51.3632,51.3122,51.3122,11200.0
2008-05-20 11:45:00,70.42,70.46,70.42,70.45,13600.0,51.305,51.3341,51.305,51.3268,13600.0
2008-05-20 11:50:00,70.41,70.44,70.39,70.43,4400.0,51.2977,51.3195,51.2831,51.3122,4400.0
2008-05-20 11:55:00,70.41,70.43,70.38,70.43,2600.0,51.2977,51.3122,51.2758,51.3122,2600.0
2008-05-20 12:00:00,70.42,70.44,70.4,70.42,11200.0,51.305,51.3195,51.2904,51.305,11200.0
2008-05-20 12:05:00,70.46,70.51,70.46,70.5,11400.0,51.3341,51.3705,51.3341,51.3632,11400.0
2008-05-20 12:10:00,70.51,70.54,70.5,70.54,2800.0,51.3705,51.3924,51.3632,51.3924,2800.0
2008-05-20 12:15:00,70.53,70.56,70.52,70.54,18000.0,51.3851,51.407,51.3778,51.3924,18000.0
2008-05-20 12:20:00,70.55,70.66,70.55,70.64,21600.0,51.3997,51.4798,51.3997,51.4652,21600.0
2008-05-20 12:25:00,70.61,70.63,70.59,70.59,6800.0,51.4434,51.458,51.4288,51.4288,6800.0
2008-05-20 12:30:00,70.61,70.63,70.58,70.63,6200.0,51.4434,51.458,51.4215,51.458,6200.0
2008-05-20 12:35:00,70.62,70.67,70.62,70.64,16200.0,51.4507,51.4871,51.4507,51.4652,16200.0
2008-05-20 12:40:00,70.61,70.61,70.54,70.55,11200.0,51.4434,51.4434,51.3924,51.3997,11200.0
2008-05-20 12:45:00,70.56,70.56,70.52,70.54,5800.0,51.407,51.407,51.3778,51.3924,5800.0
2008-05-20 12:50:00,70.53,70.54,70.46,70.46,10800.0,51.3851,51.3924,51.3341,51.3341,10800.0
2008-05-20 12:55:00,70.46,70.52,70.46,70.52,13600.0,51.3341,51.3778,51.3341,51.3778,13600.0
2008-05-20 13:00:00,70.49,70.53,70.49,70.53,13200.0,51.356,51.3851,51.356,51.3851,13200.0
2008-05-20 13:05:00,70.54,70.59,70.54,70.55,5200.0,51.3924,51.4288,51.3924,51.3997,5200.0
2008-05-20 13:10:00,70.54,70.61,70.54,70.61,17000.0,51.3924,51.4434,51.3924,51.4434,17000.0
2008-05-20 13:15:00,70.59,70.61,70.58,70.6,4200.0,51.4288,51.4434,51.4215,51.4361,4200.0
2008-05-20 13:20:00,70.61,70.61,70.48,70.5,13200.0,51.4434,51.4434,51.3487,51.3632,13200.0
2008-05-20 13:25:00,70.54,70.61,70.54,70.58,8600.0,51.3924,51.4434,51.3924,51.4215,8600.0
2008-05-20 13:30:00,70.56,70.56,70.5,70.5,14800.0,51.407,51.407,51.3632,51.3632,14800.0
2008-05-20 13:35:00,70.51,70.51,70.45,70.45,7600.0,51.3705,51.3705,51.3268,51.3268,7600.0
2008-05-20 13:40:00,70.42,70.49,70.41,70.46,16200.0,51.305,51.356,51.2977,51.3341,16200.0
2008-05-20 13:45:00,70.45,70.53,70.45,70.51,7600.0,51.3268,51.3851,51.3268,51.3705,7600.0
2008-05-20 13:50:00,70.5,70.53,70.45,70.47,8200.0,51.3632,51.3851,51.3268,51.3414,8200.0
2008-05-20 13:55:00,70.43,70.43,70.33,70.33,27600.0,51.3122,51.3122,51.2394,51.2394,27600.0
2008-05-20 14:00:00,70.36,70.39,70.36,70.39,1800.0,51.2612,51.2831,51.2612,51.2831,1800.0
2008-05-20 14:05:00,70.39,70.4,70.29,70.33,16000.0,51.2831,51.2904,51.2102,51.2394,16000.0
2008-05-20 14:10:00,70.33,70.39,70.33,70.36,5000.0,51.2394,51.2831,51.2394,51.2612,5000.0
2008-05-20 14:15:00,70.34,70.34,70.25,70.27,23800.0,51.2467,51.2467,51.1811,51.1957,23800.0
2008-05-20 14:20:00,70.26,70.33,70.25,70.31,24600.0,51.1884,51.2394,51.1811,51.2248,24600.0
2008-05-20 14:25:00,70.3,70.3,70.24,70.26,4600.0,51.2175,51.2175,51.1738,51.1884,4600.0
2008-05-20 14:30:00,70.26,70.34,70.25,70.34,3200.0,51.1884,51.2467,51.1811,51.2467,3200.0
2008-05-20 14:35:00,70.36,70.39,70.35,70.39,5400.0,51.2612,51.2831,51.254,51.2831,5400.0
2008-05-20 14:40:00,70.38,70.39,70.35,70.36,6800.0,51.2758,51.2831,51.254,51.2612,6800.0
2008-05-20 14:45:00,70.38,70.39,70.31,70.35,9000.0,51.2758,51.2831,51.2248,51.254,9000.0
2008-05-20 14:50:00,70.33,70.39,70.33,70.39,12600.0,51.2394,51.2831,51.2394,51.2831,12600.0
2008-05-20 14:55:00,70.39,70.41,70.32,70.32,13400.0,51.2831,51.2977,51.2321,51.2321,13400.0
2008-05-20 15:00:00,70.33,70.42,70.33,70.41,9000.0,51.2394,51.305,51.2394,51.2977,9000.0
2008-05-20 15:05:00,70.43,70.47,70.39,70.39,7800.0,51.3122,51.3414,51.2831,51.2831,7800.0
2008-05-20 15:10:00,70.42,70.48,70.42,70.48,5600.0,51.305,51.3487,51.305,51.3487,5600.0
2008-05-20 15:15:00,70.43,70.55,70.41,70.51,17600.0,51.3122,51.3997,51.2977,51.3705,17600.0
2008-05-20 15:20:00,70.52,70.55,70.43,70.51,27600.0,51.3778,51.3997,51.3122,51.3705,27600.0
2008-05-20 15:25:00,70.49,70.51,70.44,70.47,7200.0,51.356,51.3705,51.3195,51.3414,7200.0
2008-05-20 15:30:00,70.48,70.48,70.3,70.3,10400.0,51.3487,51.3487,51.2175,51.2175,10400.0
2008-05-20 15:35:00,70.32,70.33,70.25,70.28,15000.0,51.2321,51.2394,51.1811,51.203,15000.0
2008-05-20 15:40:00,70.27,70.36,70.26,70.33,11400.0,51.1957,51.2612,51.1884,51.2394,11400.0
2008-05-20 15:45:00,70.39,70.49,70.38,70.46,15000.0,51.2831,51.356,51.2758,51.3341,15000.0
2008-05-20 15:50:00,70.48,70.55,70.48,70.55,13600.0,51.3487,51.3997,51.3487,51.3997,13600.0
2008-05-20 15:55:00,70.54,70.54,70.45,70.53,21800.0,51.3924,51.3924,51.3268,51.3851,21800.0
2008-05-20 16:00:00,70.58,70.64,70.53,70.64,3600.0,51.4215,51.4652,51.3851,51.4652,3600.0
2008-05-20 16:05:00,70.64,70.64,70.64,70.64,200.0,51.4652,51.4652,51.4652,51.4652,200.0
2008-05-20 16:10:00,70.64,70.64,70.64,70.64,0.0,51.4652,51.4652,51.4652,51.4652,0.0
2008-05-21 09:30:00,70.7,70.7,70.61,70.63,45000.0,51.509,51.509,51.4434,51.458,45000.0
2008-05-21 09:35:00,70.63,70.8,70.6,70.79,20600.0,51.458,51.5818,51.4361,51.5745,20600.0
2008-05-21 09:40:00,70.76,70.81,70.75,70.77,25600.0,51.5527,51.5891,51.5454,51.56,25600.0
2008-05-21 09:45:00,70.77,70.81,70.71,70.71,35400.0,51.56,51.5891,51.5162,51.5162,35400.0
2008-05-21 09:50:00,70.7,70.71,70.64,70.67,37400.0,51.509,51.5162,51.4652,51.4871,37400.0
2008-05-21 09:55:00,70.64,70.69,70.61,70.61,58400.0,51.4652,51.5017,51.4434,51.4434,58400.0
2008-05-21 10:00:00,70.57,70.62,70.56,70.62,70000.0,51.4142,51.4507,51.407,51.4507,70000.0
2008-05-21 10:05:00,70.64,70.64,70.53,70.53,45800.0,51.4652,51.4652,51.3851,51.3851,45800.0
2008-05-21 10:10:00,70.53,70.61,70.53,70.59,60000.0,51.3851,51.4434,51.3851,51.4288,60000.0
2008-05-21 10:15:00,70.59,70.59,70.51,70.56,66600.0,51.4288,51.4288,51.3705,51.407,66600.0
2008-05-21 10:20:00,70.58,70.63,70.58,70.61,92800.0,51.4215,51.458,51.4215,51.4434,92800.0
2008-05-21 10:25:00,70.64,70.67,70.62,70.63,97800.0,51.4652,51.4871,51.4507,51.458,97800.0
2008-05-21 10:30:00,70.62,70.62,70.45,70.55,107400.0,51.4507,51.4507,51.3268,51.3997,107400.0
2008-05-21 10:35:00,70.55,70.55,70.47,70.5,126400.0,51.3997,51.3997,51.3414,51.3632,126400.0
2008-05-21 10:40:00,70.51,70.56,70.48,70.51,71800.0,51.3705,51.407,51.3487,51.3705,71800.0
2008-05-21 10:45:00,70.53,70.55,70.4,70.42,35800.0,51.3851,51.3997,51.2904,51.305,35800.0
2008-05-21 10:50:00,70.39,70.39,70.29,70.36,46800.0,51.2831,51.2831,51.2102,51.2612,46800.0
2008-05-21 10:55:00,70.34,70.35,70.27,70.27,31400.0,51.2467,51.254,51.1957,51.1957,31400.0
2008-05-21 11:00:00,70.29,70.33,70.25,70.28,83000.0,51.2102,51.2394,51.1811,51.203,83000.0
2008-05-21 11:05:00,70.27,70.28,70.24,70.26,51000.0,51.1957,51.203,51.1738,51.1884,51000.0
2008-05-21 11:10:00,70.25,70.33,70.25,70.32,81400.0,51.1811,51.2394,51.1811,51.2321,81400.0
2008-05-21 11:15:00,70.33,70.36,70.28,70.31,44000.0,51.2394,51.2612,51.203,51.2248,44000.0
2008-05-21 11:20:00,70.32,70.35,70.29,70.35,9000.0,51.2321,51.254,51.2102,51.254,9000.0
2008-05-21 11:25:00,70.39,70.42,70.39,70.4,6200.0,51.2831,51.305,51.2831,51.2904,6200.0
2008-05-21 11:30:00,70.35,70.35,70.34,70.34,3200.0,51.254,51.254,51.2467,51.2467,3200.0
2008-05-21 11:35:00,70.39,70.39,70.38,70.38,1800.0,51.2831,51.2831,51.2758,51.2758,1800.0
2008-05-21 11:40:00,70.38,70.38,70.32,70.32,15400.0,51.2758,51.2758,51.2321,51.2321,15400.0
2008-05-21 11:45:00,70.38,70.41,70.38,70.41,3000.0,51.2758,51.2977,51.2758,51.2977,3000.0
2008-05-21 11:50:00,70.42,70.47,70.42,70.47,2400.0,51.305,51.3414,51.305,51.3414,2400.0
2008-05-21 11:55:00,70.48,70.5,70.45,70.45,10200.0,51.3487,51.3632,51.3268,51.3268,10200.0
2008-05-21 12:00:00,70.44,70.46,70.42,70.44,10000.0,51.3195,51.3341,51.305,51.3195,10000.0
2008-05-21 12:05:00,70.44,70.45,70.41,70.44,19600.0,51.3195,51.3268,51.2977,51.3195,19600.0
2008-05-21 12:10:00,70.45,70.48,70.43,70.44,12200.0,51.3268,51.3487,51.3122,51.3195,12200.0
2008-05-21 12:15:00,70.42,70.42,70.39,70.39,9600.0,51.305,51.305,51.2831,51.2831,9600.0
2008-05-21 12:20:00,70.42,70.44,70.42,70.42,2200.0,51.305,51.3195,51.305,51.305,2200.0
2008-05-21 12:25:00,70.41,70.47,70.41,70.46,14000.0,51.2977,51.3414,51.2977,51.3341,14000.0
2008-05-21 12:30:00,70.46,70.47,70.45,70.46,18200.0,51.3341,51.3414,51.3268,51.3341,18200.0
2008-05-21 12:35:00,70.43,70.46,70.42,70.46,3400.0,51.3122,51.3341,51.305,51.3341,3400.0
2008-05-21 12:40:00,70.47,70.6,70.47,70.6,5200.0,51.3414,51.4361,51.3414,51.4361,5200.0
2008-05-21 12:45:00,70.58,70.59,70.57,70.58,2200.0,51.4215,51.4288,51.4142,51.4215,2200.0
2008-05-21 12:50:00,70.56,70.56,70.48,70.51,8800.0,51.407,51.407,51.3487,51.3705,8800.0
2008-05-21 12:55:00,70.5,70.54,70.5,70.54,2400.0,51.3632,51.3924,51.3632,51.3924,2400.0
2008-05-21 13:00:00,70.53,70.53,70.45,70.45,2000.0,51.3851,51.3851,51.3268,51.3268,2000.0
2008-05-21 13:05:00,70.41,70.41,70.38,70.4,1800.0,51.2977,51.2977,51.2758,51.2904,1800.0
2008-05-21 13:10:00,70.4,70.41,70.39,70.41,6600.0,51.2904,51.2977,51.2831,51.2977,6600.0
2008-05-21 13:15:00,70.39,70.39,70.36,70.36,9200.0,51.2831,51.2831,51.2612,51.2612,9200.0
2008-05-21 13:20:00,70.36,70.36,70.33,70.33,15200.0,51.2612,51.2612,51.2394,51.2394,15200.0
2008-05-21 13:25:00,70.31,70.31,70.3,70.3,2600.0,51.2248,51.2248,51.2175,51.2175,2600.0
2008-05-21 13:30:00,70.31,70.36,70.31,70.35,9800.0,51.2248,51.2612,51.2248,51.254,9800.0
2008-05-21 13:35:00,70.33,70.39,70.32,70.38,11200.0,51.2394,51.2831,51.2321,51.2758,11200.0
2008-05-21 13:40:00,70.37,70.41,70.36,70.36,5200.0,51.2685,51.2977,51.2612,51.2612,5200.0
2008-05-21 13:45:00,70.38,70.39,70.36,70.39,4200.0,51.2758,51.2831,51.2612,51.2831,4200.0
2008-05-21 13:50:00,70.32,70.32,70.26,70.28,1400.0,51.2321,51.2321,51.1884,51.203,1400.0
2008-05-21 13:55:00,70.3,70.32,70.17,70.19,30800.0,51.2175,51.2321,51.1228,51.1374,30800.0
2008-05-21 14:00:00,70.2,70.21,69.96,70.05,44000.0,51.1447,51.152,50.9698,51.0354,44000.0
2008-05-21 14:05:00,70.06,70.08,69.86,69.88,27400.0,51.0427,51.0573,50.897,50.9115,27400.0
2008-05-21 14:10:00,69.89,69.91,69.79,69.88,33000.0,50.9188,50.9334,50.846,50.9115,33000.0
2008-05-21 14:15:00,69.85,69.86,69.68,69.7,30200.0,50.8897,50.897,50.7658,50.7804,30200.0
2008-05-21 14:20:00,69.64,69.75,69.63,69.71,12200.0,50.7367,50.8168,50.7294,50.7877,12200.0
2008-05-21 14:25:00,69.71,69.74,69.61,69.67,47000.0,50.7877,50.8095,50.7148,50.7585,47000.0
2008-05-21 14:30:00,69.68,69.72,69.55,69.55,28200.0,50.7658,50.795,50.6711,50.6711,28200.0
2008-05-21 14:35:00,69.55,69.61,69.5,69.6,20200.0,50.6711,50.7148,50.6347,50.7075,20200.0
2008-05-21 14:40:00,69.58,69.63,69.48,69.55,26600.0,50.693,50.7294,50.6201,50.6711,26600.0
2008-05-21 14:45:00,69.54,69.54,69.36,69.38,14400.0,50.6638,50.6638,50.5327,50.5473,14400.0
2008-05-21 14:50:00,69.38,69.53,69.38,69.5,15200.0,50.5473,50.6565,50.5473,50.6347,15200.0
2008-05-21 14:55:00,69.5,69.58,69.46,69.58,14000.0,50.6347,50.693,50.6055,50.693,14000.0
2008-05-21 15:00:00,69.56,69.6,69.54,69.58,3200.0,50.6784,50.7075,50.6638,50.693,3200.0
2008-05-21 15:05:00,69.58,69.6,69.46,69.58,36200.0,50.693,50.7075,50.6055,50.693,36200.0
2008-05-21 15:10:00,69.56,69.67,69.53,69.66,18000.0,50.6784,50.7585,50.6565,50.7513,18000.0
2008-05-21 15:15:00,69.69,69.71,69.6,69.66,26000.0,50.7731,50.7877,50.7075,50.7513,26000.0
2008-05-21 15:20:00,69.63,69.7,69.61,69.64,13400.0,50.7294,50.7804,50.7148,50.7367,13400.0
2008-05-21 15:25:00,69.61,69.65,69.58,69.6,12600.0,50.7148,50.744,50.693,50.7075,12600.0
2008-05-21 15:30:00,69.58,69.67,69.57,69.67,23400.0,50.693,50.7585,50.6857,50.7585,23400.0
2008-05-21 15:35:00,69.67,69.67,69.56,69.58,9800.0,50.7585,50.7585,50.6784,50.693,9800.0
2008-05-21 15:40:00,69.56,69.56,69.3,69.36,31400.0,50.6784,50.6784,50.489,50.5327,31400.0
2008-05-21 15:45:00,69.36,69.56,69.36,69.48,13000.0,50.5327,50.6784,50.5327,50.6201,13000.0
2008-05-21 15:50:00,69.47,69.49,69.35,69.35,18800.0,50.6128,50.6274,50.5254,50.5254,18800.0
2008-05-21 15:55:00,69.36,69.46,69.28,69.41,20200.0,50.5327,50.6055,50.4744,50.5691,20200.0
2008-05-21 16:00:00,69.41,69.41,69.4,69.4,1200.0,50.5691,50.5691,50.5618,50.5618,1200.0
2008-05-21 16:05:00,69.36,69.36,69.36,69.36,600.0,50.5327,50.5327,50.5327,50.5327,600.0
2008-05-21 16:10:00,69.36,69.36,69.36,69.36,0.0,50.5327,50.5327,50.5327,50.5327,0.0
2008-05-22 09:30:00,69.53,69.58,69.49,69.56,50200.0,50.6565,50.693,50.6274,50.6784,50200.0
2008-05-22 09:35:00,69.58,69.64,69.54,69.54,45800.0,50.693,50.7367,50.6638,50.6638,45800.0
2008-05-22 09:40:00,69.57,69.63,69.53,69.53,23000.0,50.6857,50.7294,50.6565,50.6565,23000.0
2008-05-22 09:45:00,69.51,69.55,69.45,69.45,41400.0,50.642,50.6711,50.5983,50.5983,41400.0
2008-05-22 09:50:00,69.42,69.51,69.42,69.51,101200.0,50.5764,50.642,50.5764,50.642,101200.0
2008-05-22 09:55:00,69.54,69.56,69.5,69.5,49600.0,50.6638,50.6784,50.6347,50.6347,49600.0
2008-05-22 10:00:00,69.49,69.67,69.49,69.66,94400.0,50.6274,50.7585,50.6274,50.7513,94400.0
2008-05-22 10:05:00,69.68,69.68,69.58,69.58,92600.0,50.7658,50.7658,50.693,50.693,92600.0
2008-05-22 10:10:00,69.6,69.68,69.6,69.67,79200.0,50.7075,50.7658,50.7075,50.7585,79200.0
2008-05-22 10:15:00,69.67,69.67,69.58,69.61,83400.0,50.7585,50.7585,50.693,50.7148,83400.0
2008-05-22 10:20:00,69.63,69.72,69.62,69.66,64000.0,50.7294,50.795,50.7221,50.7513,64000.0
2008-05-22 10:25:00,69.64,69.7,69.61,69.7,83000.0,50.7367,50.7804,50.7148,50.7804,83000.0
2008-05-22 10:30:00,69.7,69.83,69.7,69.78,76600.0,50.7804,50.8751,50.7804,50.8387,76600.0
2008-05-22 10:35:00,69.77,69.8,69.73,69.74,79600.0,50.8314,50.8533,50.8023,50.8095,79600.0
2008-05-22 10:40:00,69.76,69.78,69.67,69.68,53200.0,50.8241,50.8387,50.7585,50.7658,53200.0
2008-05-22 10:45:00,69.69,69.72,69.64,69.66,70400.0,50.7731,50.795,50.7367,50.7513,70400.0
2008-05-22 10:50:00,69.67,69.67,69.61,69.62,5800.0,50.7585,50.7585,50.7148,50.7221,5800.0
2008-05-22 10:55:00,69.7,69.72,69.67,69.67,6600.0,50.7804,50.795,50.7585,50.7585,6600.0
2008-05-22 11:00:00,69.71,69.75,69.67,69.75,85200.0,50.7877,50.8168,50.7585,50.8168,85200.0
2008-05-22 11:05:00,69.78,69.78,69.72,69.73,68200.0,50.8387,50.8387,50.795,50.8023,68200.0
2008-05-22 11:10:00,69.74,69.79,69.73,69.74,35800.0,50.8095,50.846,50.8023,50.8095,35800.0
2008-05-22 11:15:00,69.74,69.76,69.7,69.72,44400.0,50.8095,50.8241,50.7804,50.795,44400.0
2008-05-22 11:20:00,69.73,69.78,69.71,69.78,33200.0,50.8023,50.8387,50.7877,50.8387,33200.0
2008-05-22 11:25:00,69.77,69.77,69.69,69.69,35000.0,50.8314,50.8314,50.7731,50.7731,35000.0
2008-05-22 11:30:00,69.69,69.71,69.64,69.65,40200.0,50.7731,50.7877,50.7367,50.744,40200.0
2008-05-22 11:35:00,69.64,69.66,69.61,69.62,30800.0,50.7367,50.7513,50.7148,50.7221,30800.0
2008-05-22 11:40:00,69.62,69.63,69.53,69.53,58400.0,50.7221,50.7294,50.6565,50.6565,58400.0
2008-05-22 11:45:00,69.53,69.53,69.45,69.48,78400.0,50.6565,50.6565,50.5983,50.6201,78400.0
2008-05-22 11:50:00,69.47,69.51,69.46,69.5,25000.0,50.6128,50.642,50.6055,50.6347,25000.0
2008-05-22 11:55:00,69.47,69.53,69.45,69.53,5400.0,50.6128,50.6565,50.5983,50.6565,5400.0
2008-05-22 12:00:00,69.51,69.51,69.51,69.51,400.0,50.642,50.642,50.642,50.642,400.0
2008-05-22 12:05:00,69.5,69.52,69.47,69.47,3400.0,50.6347,50.6493,50.6128,50.6128,3400.0
2008-05-22 12:10:00,69.42,69.46,69.4,69.46,3200.0,50.5764,50.6055,50.5618,50.6055,3200.0
2008-05-22 12:15:00,69.52,69.52,69.49,69.49,1000.0,50.6493,50.6493,50.6274,50.6274,1000.0
2008-05-22 12:20:00,69.52,69.56,69.51,69.52,2800.0,50.6493,50.6784,50.642,50.6493,2800.0
2008-05-22 12:25:00,69.53,69.56,69.53,69.56,4400.0,50.6565,50.6784,50.6565,50.6784,4400.0
2008-05-22 12:30:00,69.57,69.58,69.55,69.55,4000.0,50.6857,50.693,50.6711,50.6711,4000.0
2008-05-22 12:35:00,69.52,69.58,69.5,69.58,9600.0,50.6493,50.693,50.6347,50.693,9600.0
2008-05-22 12:40:00,69.62,69.64,69.62,69.64,7200.0,50.7221,50.7367,50.7221,50.7367,7200.0
2008-05-22 12:45:00,69.62,69.69,69.62,69.68,5200.0,50.7221,50.7731,50.7221,50.7658,5200.0
2008-05-22 12:50:00,69.69,69.69,69.61,69.63,16200.0,50.7731,50.7731,50.7148,50.7294,16200.0
2008-05-22 12:55:00,69.61,69.66,69.61,69.65,42400.0,50.7148,50.7513,50.7148,50.744,42400.0
2008-05-22 13:00:00,69.64,69.69,69.64,69.69,33000.0,50.7367,50.7731,50.7367,50.7731,33000.0
2008-05-22 13:05:00,69.68,69.68,69.64,69.66,36800.0,50.7658,50.7658,50.7367,50.7513,36800.0
2008-05-22 13:10:00,69.65,69.65,69.6,69.61,24000.0,50.744,50.744,50.7075,50.7148,24000.0
2008-05-22 13:15:00,69.64,69.64,69.59,69.6,18600.0,50.7367,50.7367,50.7003,50.7075,18600.0
2008-05-22 13:20:00,69.6,69.61,69.58,69.58,14800.0,50.7075,50.7148,50.693,50.693,14800.0
2008-05-22 13:25:00,69.6,69.63,69.6,69.6,39400.0,50.7075,50.7294,50.7075,50.7075,39400.0
2008-05-22 13:30:00,69.6,69.61,69.57,69.61,28000.0,50.7075,50.7148,50.6857,50.7148,28000.0
2008-05-22 13:35:00,69.62,69.74,69.62,69.67,35600.0,50.7221,50.8095,50.7221,50.7585,35600.0
2008-05-22 13:40:00,69.67,69.71,69.67,69.71,27800.0,50.7585,50.7877,50.7585,50.7877,27800.0
2008-05-22 13:45:00,69.74,69.83,69.69,69.83,60800.0,50.8095,50.8751,50.7731,50.8751,60800.0
2008-05-22 13:50:00,69.83,69.83,69.77,69.78,46000.0,50.8751,50.8751,50.8314,50.8387,46000.0
2008-05-22 13:55:00,69.78,69.8,69.75,69.75,25200.0,50.8387,50.8533,50.8168,50.8168,25200.0
2008-05-22 14:00:00,69.73,69.76,69.73,69.75,13600.0,50.8023,50.8241,50.8023,50.8168,13600.0
2008-05-22 14:05:00,69.76,69.79,69.65,69.66,25800.0,50.8241,50.846,50.744,50.7513,25800.0
2008-05-22 14:10:00,69.7,69.7,69.59,69.61,24600.0,50.7804,50.7804,50.7003,50.7148,24600.0
2008-05-22 14:15:00,69.63,69.63,69.5,69.53,10000.0,50.7294,50.7294,50.6347,50.6565,10000.0
2008-05-22 14:20:00,69.58,69.59,69.52,69.55,4400.0,50.693,50.7003,50.6493,50.6711,4400.0
2008-05-22 14:25:00,69.57,69.59,69.5,69.52,4200.0,50.6857,50.7003,50.6347,50.6493,4200.0
2008-05-22 14:30:00,69.53,69.56,69.5,69.55,2800.0,50.6565,50.6784,50.6347,50.6711,2800.0
2008-05-22 14:35:00,69.58,69.63,69.58,69.61,7000.0,50.693,50.7294,50.693,50.7148,7000.0
2008-05-22 14:40:00,69.63,69.64,69.58,69.64,4200.0,50.7294,50.7367,50.693,50.7367,4200.0
2008-05-22 14:45:00,69.63,69.66,69.6,69.64,6800.0,50.7294,50.7513,50.7075,50.7367,6800.0
2008-05-22 14:50:00,69.64,69.7,69.62,69.7,12800.0,50.7367,50.7804,50.7221,50.7804,12800.0
2008-05-22 14:55:00,69.7,69.7,69.63,69.65,6600.0,50.7804,50.7804,50.7294,50.744,6600.0
2008-05-22 15:00:00,69.67,69.7,69.63,69.64,8200.0,50.7585,50.7804,50.7294,50.7367,8200.0
2008-05-22 15:05:00,69.67,69.7,69.64,69.64,1000.0,50.7585,50.7804,50.7367,50.7367,1000.0
2008-05-22 15:10:00,69.64,69.64,69.6,69.63,2600.0,50.7367,50.7367,50.7075,50.7294,2600.0
2008-05-22 15:15:00,69.64,69.66,69.63,69.66,2000.0,50.7367,50.7513,50.7294,50.7513,2000.0
2008-05-22 15:20:00,69.64,69.64,69.52,69.57,12000.0,50.7367,50.7367,50.6493,50.6857,12000.0
2008-05-22 15:25:00,69.55,69.58,69.46,69.46,12000.0,50.6711,50.693,50.6055,50.6055,12000.0
2008-05-22 15:30:00,69.44,69.5,69.44,69.49,23600.0,50.591,50.6347,50.591,50.6274,23600.0
2008-05-22 15:35:00,69.49,69.53,69.42,69.52,10600.0,50.6274,50.6565,50.5764,50.6493,10600.0
2008-05-22 15:40:00,69.55,69.56,69.47,69.49,7000.0,50.6711,50.6784,50.6128,50.6274,7000.0
2008-05-22 15:45:00,69.49,69.55,69.48,69.54,8800.0,50.6274,50.6711,50.6201,50.6638,8800.0
2008-05-22 15:50:00,69.55,69.57,69.53,69.57,11200.0,50.6711,50.6857,50.6565,50.6857,11200.0
2008-05-22 15:55:00,69.58,69.6,69.58,69.58,19200.0,50.693,50.7075,50.693,50.693,19200.0
2008-05-22 16:00:00,69.58,69.58,69.58,69.58,200.0,50.693,50.693,50.693,50.693,200.0
2008-05-22 16:05:00,69.58,69.58,69.58,69.58,0.0,50.693,50.693,50.693,50.693,0.0
2008-05-22 16:10:00,69.58,69.58,69.58,69.58,0.0,50.693,50.693,50.693,50.693,0.0
2008-05-23 09:30:00,69.26,69.36,69.26,69.36,45000.0,50.4598,50.5327,50.4598,50.5327,45000.0
2008-05-23 09:35:00,69.35,69.39,69.31,69.33,24000.0,50.5254,50.5545,50.4963,50.5108,24000.0
2008-05-23 09:40:00,69.3,69.3,69.21,69.27,29200.0,50.489,50.489,50.4234,50.4671,29200.0
2008-05-23 09:45:00,69.24,69.28,69.11,69.11,41000.0,50.4453,50.4744,50.3506,50.3506,41000.0
2008-05-23 09:50:00,69.13,69.13,68.99,69.04,84000.0,50.3651,50.3651,50.2631,50.2996,84000.0
2008-05-23 09:55:00,69.04,69.07,69.03,69.04,32800.0,50.2996,50.3214,50.2923,50.2996,32800.0
2008-05-23 10:00:00,69.05,69.11,68.99,69.11,21600.0,50.3068,50.3506,50.2631,50.3506,21600.0
2008-05-23 10:05:00,69.13,69.14,69.07,69.13,9000.0,50.3651,50.3724,50.3214,50.3651,9000.0
2008-05-23 10:10:00,69.13,69.13,69.03,69.08,23000.0,50.3651,50.3651,50.2923,50.3287,23000.0
2008-05-23 10:15:00,69.07,69.13,69.07,69.12,43600.0,50.3214,50.3651,50.3214,50.3578,43600.0
2008-05-23 10:20:00,69.11,69.11,69.07,69.09,55600.0,50.3506,50.3506,50.3214,50.336,55600.0
2008-05-23 10:25:00,69.08,69.08,68.89,68.89,61600.0,50.3287,50.3287,50.1903,50.1903,61600.0
2008-05-23 10:30:00,68.88,68.89,68.85,68.89,10800.0,50.183,50.1903,50.1611,50.1903,10800.0
2008-05-23 10:35:00,68.88,68.88,68.73,68.76,42200.0,50.183,50.183,50.0737,50.0956,42200.0
2008-05-23 10:40:00,68.77,68.83,68.77,68.83,34400.0,50.1028,50.1466,50.1028,50.1466,34400.0
2008-05-23 10:45:00,68.79,68.82,68.79,68.8,2600.0,50.1174,50.1393,50.1174,50.1247,2600.0
2008-05-23 10:50:00,68.81,68.82,68.8,68.81,9600.0,50.132,50.1393,50.1247,50.132,9600.0
2008-05-23 10:55:00,68.81,68.89,68.77,68.89,17600.0,50.132,50.1903,50.1028,50.1903,17600.0
2008-05-23 11:00:00,68.86,68.87,68.85,68.87,9800.0,50.1684,50.1757,50.1611,50.1757,9800.0
2008-05-23 11:05:00,68.87,68.87,68.85,68.85,1400.0,50.1757,50.1757,50.1611,50.1611,1400.0
2008-05-23 11:10:00,68.8,68.8,68.61,68.7,13800.0,50.1247,50.1247,49.9863,50.0518,13800.0
2008-05-23 11:15:00,68.71,68.73,68.71,68.73,400.0,50.0591,50.0737,50.0591,50.0737,400.0
2008-05-23 11:20:00,68.74,68.75,68.72,68.73,7000.0,50.081,50.0883,50.0664,50.0737,7000.0
2008-05-23 11:25:00,68.75,68.76,68.67,68.72,16200.0,50.0883,50.0956,50.03,50.0664,16200.0
2008-05-23 11:30:00,68.66,68.66,68.58,68.63,7200.0,50.0227,50.0227,49.9644,50.0008,7200.0
2008-05-23 11:35:00,68.66,68.72,68.64,68.72,6200.0,50.0227,50.0664,50.0081,50.0664,6200.0
2008-05-23 11:40:00,68.74,68.75,68.74,68.75,2600.0,50.081,50.0883,50.081,50.0883,2600.0
2008-05-23 11:45:00,68.71,68.81,68.71,68.81,5200.0,50.0591,50.132,50.0591,50.132,5200.0
2008-05-23 11:50:00,68.77,68.79,68.75,68.75,3000.0,50.1028,50.1174,50.0883,50.0883,3000.0
2008-05-23 11:55:00,68.74,68.79,68.74,68.79,3400.0,50.081,50.1174,50.081,50.1174,3400.0
2008-05-23 12:00:00,68.79,68.86,68.79,68.85,13600.0,50.1174,50.1684,50.1174,50.1611,13600.0
2008-05-23 12:05:00,68.86,68.86,68.81,68.81,1200.0,50.1684,50.1684,50.132,50.132,1200.0
2008-05-23 12:10:00,68.8,68.86,68.8,68.83,7600.0,50.1247,50.1684,50.1247,50.1466,7600.0
2008-05-23 12:15:00,68.82,68.83,68.79,68.79,8600.0,50.1393,50.1466,50.1174,50.1174,8600.0
2008-05-23 12:20:00,68.77,68.79,68.75,68.79,5200.0,50.1028,50.1174,50.0883,50.1174,5200.0
2008-05-23 12:25:00,68.78,68.79,68.78,68.79,1600.0,50.1101,50.1174,50.1101,50.1174,1600.0
2008-05-23 12:30:00,68.81,68.81,68.76,68.77,5800.0,50.132,50.132,50.0956,50.1028,5800.0
2008-05-23 12:35:00,68.77,68.77,68.7,68.7,18400.0,50.1028,50.1028,50.0518,50.0518,18400.0
2008-05-23 12:40:00,68.69,68.69,68.64,68.65,5600.0,50.0446,50.0446,50.0081,50.0154,5600.0
2008-05-23 12:45:00,68.65,68.7,68.63,68.7,17400.0,50.0154,50.0518,50.0008,50.0518,17400.0
2008-05-23 12:50:00,68.68,68.7,68.67,68.67,2400.0,50.0373,50.0518,50.03,50.03,2400.0
2008-05-23 12:55:00,68.66,68.69,68.6,68.61,6200.0,50.0227,50.0446,49.979,49.9863,6200.0
2008-05-23 13:00:00,68.61,68.68,68.6,68.68,6200.0,49.9863,50.0373,49.979,50.0373,6200.0
2008-05-23 13:05:00,68.64,68.7,68.64,68.7,3800.0,50.0081,50.0518,50.0081,50.0518,3800.0
2008-05-23 13:10:00,68.67,68.7,68.67,68.68,1400.0,50.03,50.0518,50.03,50.0373,1400.0
2008-05-23 13:15:00,68.7,68.75,68.69,68.75,6800.0,50.0518,50.0883,50.0446,50.0883,6800.0
2008-05-23 13:20:00,68.73,68.74,68.7,68.73,8200.0,50.0737,50.081,50.0518,50.0737,8200.0
2008-05-23 13:25:00,68.71,68.73,68.69,68.69,3800.0,50.0591,50.0737,50.0446,50.0446,3800.0
2008-05-23 13:30:00,68.76,68.85,68.69,68.83,23600.0,50.0956,50.1611,50.0446,50.1466,23600.0
2008-05-23 13:35:00,68.82,68.83,68.75,68.76,5400.0,50.1393,50.1466,50.0883,50.0956,5400.0
2008-05-23 13:40:00,68.76,68.82,68.74,68.81,7400.0,50.0956,50.1393,50.081,50.132,7400.0
2008-05-23 13:45:00,68.82,68.83,68.8,68.83,2800.0,50.1393,50.1466,50.1247,50.1466,2800.0
2008-05-23 13:50:00,68.76,68.76,68.7,68.7,3000.0,50.0956,50.0956,50.0518,50.0518,3000.0
2008-05-23 13:55:00,68.7,68.7,68.63,68.64,8400.0,50.0518,50.0518,50.0008,50.0081,8400.0
2008-05-23 14:00:00,68.64,68.7,68.61,68.67,9000.0,50.0081,50.0518,49.9863,50.03,9000.0
2008-05-23 14:05:00,68.67,68.75,68.67,68.72,7200.0,50.03,50.0883,50.03,50.0664,7200.0
2008-05-23 14:10:00,68.7,68.72,68.69,68.69,2600.0,50.0518,50.0664,50.0446,50.0446,2600.0
2008-05-23 14:15:00,68.66,68.79,68.64,68.75,10000.0,50.0227,50.1174,50.0081,50.0883,10000.0
2008-05-23 14:20:00,68.74,68.74,68.69,68.71,4000.0,50.081,50.081,50.0446,50.0591,4000.0
2008-05-23 14:25:00,68.71,68.82,68.67,68.82,7800.0,50.0591,50.1393,50.03,50.1393,7800.0
2008-05-23 14:30:00,68.81,68.83,68.79,68.83,6600.0,50.132,50.1466,50.1174,50.1466,6600.0
2008-05-23 14:35:00,68.83,68.83,68.76,68.78,2600.0,50.1466,50.1466,50.0956,50.1101,2600.0
2008-05-23 14:40:00,68.78,68.82,68.78,68.81,4400.0,50.1101,50.1393,50.1101,50.132,4400.0
2008-05-23 14:45:00,68.83,68.96,68.83,68.95,17800.0,50.1466,50.2413,50.1466,50.234,17800.0
2008-05-23 14:50:00,68.96,68.96,68.92,68.94,12400.0,50.2413,50.2413,50.2121,50.2267,12400.0
2008-05-23 14:55:00,68.94,68.98,68.88,68.89,16200.0,50.2267,50.2558,50.183,50.1903,16200.0
2008-05-23 15:00:00,68.86,68.91,68.85,68.85,9600.0,50.1684,50.2048,50.1611,50.1611,9600.0
2008-05-23 15:05:00,68.86,68.91,68.86,68.91,5800.0,50.1684,50.2048,50.1684,50.2048,5800.0
2008-05-23 15:10:00,68.92,68.95,68.77,68.79,18400.0,50.2121,50.234,50.1028,50.1174,18400.0
2008-05-23 15:15:00,68.76,68.84,68.75,68.78,22800.0,50.0956,50.1538,50.0883,50.1101,22800.0
2008-05-23 15:20:00,68.78,68.85,68.76,68.83,24400.0,50.1101,50.1611,50.0956,50.1466,24400.0
2008-05-23 15:25:00,68.83,68.95,68.83,68.92,13800.0,50.1466,50.234,50.1466,50.2121,13800.0
2008-05-23 15:30:00,68.92,69.01,68.92,68.92,7400.0,50.2121,50.2777,50.2121,50.2121,7400.0
2008-05-23 15:35:00,68.95,68.95,68.86,68.89,27400.0,50.234,50.234,50.1684,50.1903,27400.0
2008-05-23 15:40:00,68.88,68.88,68.83,68.86,11000.0,50.183,50.183,50.1466,50.1684,11000.0
2008-05-23 15:45:00,68.86,68.86,68.79,68.85,19600.0,50.1684,50.1684,50.1174,50.1611,19600.0
2008-05-23 15:50:00,68.83,68.83,68.77,68.77,23000.0,50.1466,50.1466,50.1028,50.1028,23000.0
2008-05-23 15:55:00,68.78,68.81,68.76,68.79,32800.0,50.1101,50.132,50.0956,50.1174,32800.0
2008-05-23 16:00:00,68.79,68.79,68.75,68.75,1400.0,50.1174,50.1174,50.0883,50.0883,1400.0
2008-05-23 16:05:00,68.64,68.64,68.64,68.64,200.0,50.0081,50.0081,50.0081,50.0081,200.0
2008-05-23 16:10:00,68.63,68.63,68.63,68.63,600.0,50.0008,50.0008,50.0008,50.0008,600.0
2008-05-27 09:30:00,68.79,68.85,68.79,68.81,44000.0,50.1174,50.1611,50.1174,50.132,44000.0
2008-05-27 09:35:00,68.8,68.91,68.75,68.91,46600.0,50.1247,50.2048,50.0883,50.2048,46600.0
2008-05-27 09:40:00,68.92,68.93,68.88,68.88,4800.0,50.2121,50.2194,50.183,50.183,4800.0
2008-05-27 09:45:00,68.91,69.04,68.91,69.03,17400.0,50.2048,50.2996,50.2048,50.2923,17400.0
2008-05-27 09:50:00,69.03,69.04,68.98,68.98,13800.0,50.2923,50.2996,50.2558,50.2558,13800.0
2008-05-27 09:55:00,68.96,68.97,68.91,68.92,15200.0,50.2413,50.2486,50.2048,50.2121,15200.0
2008-05-27 10:00:00,68.89,69.15,68.89,69.15,18600.0,50.1903,50.3797,50.1903,50.3797,18600.0
2008-05-27 10:05:00,69.13,69.19,69.13,69.17,8800.0,50.3651,50.4088,50.3651,50.3943,8800.0
2008-05-27 10:10:00,69.15,69.15,69.08,69.09,4000.0,50.3797,50.3797,50.3287,50.336,4000.0
2008-05-27 10:15:00,69.08,69.16,69.07,69.07,30000.0,50.3287,50.387,50.3214,50.3214,30000.0
2008-05-27 10:20:00,69.09,69.09,69.06,69.08,22400.0,50.336,50.336,50.3141,50.3287,22400.0
2008-05-27 10:25:00,69.07,69.07,69.02,69.04,9200.0,50.3214,50.3214,50.285,50.2996,9200.0
2008-05-27 10:30:00,69.06,69.08,68.99,68.99,38400.0,50.3141,50.3287,50.2631,50.2631,38400.0
2008-05-27 10:35:00,68.99,68.99,68.96,68.96,4800.0,50.2631,50.2631,50.2413,50.2413,4800.0
2008-05-27 10:40:00,68.96,69.03,68.96,69.03,3000.0,50.2413,50.2923,50.2413,50.2923,3000.0
2008-05-27 10:45:00,69.0,69.05,68.99,69.03,15600.0,50.2704,50.3068,50.2631,50.2923,15600.0
2008-05-27 10:50:00,69.01,69.01,68.97,68.99,16000.0,50.2777,50.2777,50.2486,50.2631,16000.0
2008-05-27 10:55:00,69.0,69.06,69.0,69.06,10800.0,50.2704,50.3141,50.2704,50.3141,10800.0
2008-05-27 11:00:00,69.05,69.08,69.03,69.08,32600.0,50.3068,50.3287,50.2923,50.3287,32600.0
2008-05-27 11:05:00,69.06,69.06,68.87,68.87,6800.0,50.3141,50.3141,50.1757,50.1757,6800.0
2008-05-27 11:10:00,68.87,68.89,68.84,68.85,18000.0,50.1757,50.1903,50.1538,50.1611,18000.0
2008-05-27 11:15:00,68.85,68.87,68.81,68.83,15000.0,50.1611,50.1757,50.132,50.1466,15000.0
2008-05-27 11:20:00,68.8,68.82,68.79,68.8,2400.0,50.1247,50.1393,50.1174,50.1247,2400.0
2008-05-27 11:25:00,68.8,68.83,68.78,68.81,8600.0,50.1247,50.1466,50.1101,50.132,8600.0
2008-05-27 11:30:00,68.83,68.83,68.75,68.75,2600.0,50.1466,50.1466,50.0883,50.0883,2600.0
2008-05-27 11:35:00,68.77,68.82,68.76,68.76,14200.0,50.1028,50.1393,50.0956,50.0956,14200.0
2008-05-27 11:40:00,68.76,68.82,68.76,68.82,11800.0,50.0956,50.1393,50.0956,50.1393,11800.0
2008-05-27 11:45:00,68.82,68.84,68.79,68.82,6200.0,50.1393,50.1538,50.1174,50.1393,6200.0
2008-05-27 11:50:00,68.8,68.8,68.76,68.77,6800.0,50.1247,50.1247,50.0956,50.1028,6800.0
2008-05-27 11:55:00,68.74,68.78,68.7,68.7,11600.0,50.081,50.1101,50.0518,50.0518,11600.0
2008-05-27 12:00:00,68.69,68.7,68.63,68.7,11000.0,50.0446,50.0518,50.0008,50.0518,11000.0
2008-05-27 12:05:00,68.66,68.73,68.66,68.73,2800.0,50.0227,50.0737,50.0227,50.0737,2800.0
2008-05-27 12:10:00,68.74,68.77,68.74,68.75,8600.0,50.081,50.1028,50.081,50.0883,8600.0
2008-05-27 12:15:00,68.74,68.79,68.74,68.78,4200.0,50.081,50.1174,50.081,50.1101,4200.0
2008-05-27 12:20:00,68.79,68.8,68.79,68.8,9200.0,50.1174,50.1247,50.1174,50.1247,9200.0
2008-05-27 12:25:00,68.81,68.83,68.8,68.82,9200.0,50.132,50.1466,50.1247,50.1393,9200.0
2008-05-27 12:30:00,68.83,68.83,68.79,68.81,1000.0,50.1466,50.1466,50.1174,50.132,1000.0
2008-05-27 12:35:00,68.81,68.83,68.81,68.83,1600.0,50.132,50.1466,50.132,50.1466,1600.0
2008-05-27 12:40:00,68.84,68.88,68.81,68.81,5200.0,50.1538,50.183,50.132,50.132,5200.0
2008-05-27 12:45:00,68.81,68.81,68.81,68.81,0.0,50.132,50.132,50.132,50.132,0.0
2008-05-27 12:50:00,68.83,68.83,68.8,68.82,3400.0,50.1466,50.1466,50.1247,50.1393,3400.0
2008-05-27 12:55:00,68.82,68.89,68.82,68.89,13800.0,50.1393,50.1903,50.1393,50.1903,13800.0
2008-05-27 13:00:00,68.89,68.89,68.83,68.83,8800.0,50.1903,50.1903,50.1466,50.1466,8800.0
2008-05-27 13:05:00,68.83,68.85,68.81,68.81,8600.0,50.1466,50.1611,50.132,50.132,8600.0
2008-05-27 13:10:00,68.81,68.82,68.79,68.82,2000.0,50.132,50.1393,50.1174,50.1393,2000.0
2008-05-27 13:15:00,68.83,68.86,68.83,68.85,11600.0,50.1466,50.1684,50.1466,50.1611,11600.0
2008-05-27 13:20:00,68.83,68.91,68.83,68.89,2200.0,50.1466,50.2048,50.1466,50.1903,2200.0
2008-05-27 13:25:00,68.87,68.89,68.85,68.85,16600.0,50.1757,50.1903,50.1611,50.1611,16600.0
2008-05-27 13:30:00,68.85,68.85,68.81,68.81,4600.0,50.1611,50.1611,50.132,50.132,4600.0
2008-05-27 13:35:00,68.83,68.86,68.83,68.86,14800.0,50.1466,50.1684,50.1466,50.1684,14800.0
2008-05-27 13:40:00,68.88,68.94,68.88,68.91,40200.0,50.183,50.2267,50.183,50.2048,40200.0
2008-05-27 13:45:00,68.91,68.91,68.88,68.88,2200.0,50.2048,50.2048,50.183,50.183,2200.0
2008-05-27 13:50:00,68.89,68.94,68.89,68.92,6800.0,50.1903,50.2267,50.1903,50.2121,6800.0
2008-05-27 13:55:00,68.93,68.95,68.92,68.93,7800.0,50.2194,50.234,50.2121,50.2194,7800.0
2008-05-27 14:00:00,68.96,68.98,68.92,68.95,6600.0,50.2413,50.2558,50.2121,50.234,6600.0
2008-05-27 14:05:00,68.94,68.99,68.94,68.95,6400.0,50.2267,50.2631,50.2267,50.234,6400.0
2008-05-27 14:10:00,68.95,69.01,68.94,68.99,10800.0,50.234,50.2777,50.2267,50.2631,10800.0
2008-05-27 14:15:00,69.01,69.01,68.91,68.91,8600.0,50.2777,50.2777,50.2048,50.2048,8600.0
2008-05-27 14:20:00,68.91,68.97,68.91,68.95,52800.0,50.2048,50.2486,50.2048,50.234,52800.0
2008-05-27 14:25:00,68.95,69.01,68.92,68.92,40000.0,50.234,50.2777,50.2121,50.2121,40000.0
2008-05-27 14:30:00,68.92,68.98,68.91,68.98,39000.0,50.2121,50.2558,50.2048,50.2558,39000.0
2008-05-27 14:35:00,68.97,69.08,68.97,69.07,63200.0,50.2486,50.3287,50.2486,50.3214,63200.0
2008-05-27 14:40:00,69.07,69.22,69.07,69.22,53200.0,50.3214,50.4307,50.3214,50.4307,53200.0
2008-05-27 14:45:00,69.22,69.22,69.19,69.22,9400.0,50.4307,50.4307,50.4088,50.4307,9400.0
2008-05-27 14:50:00,69.23,69.25,69.18,69.18,23000.0,50.438,50.4525,50.4015,50.4015,23000.0
2008-05-27 14:55:00,69.19,69.24,69.19,69.2,6400.0,50.4088,50.4453,50.4088,50.4161,6400.0
2008-05-27 15:00:00,69.22,69.23,69.18,69.23,5400.0,50.4307,50.438,50.4015,50.438,5400.0
2008-05-27 15:05:00,69.19,69.27,69.19,69.23,5600.0,50.4088,50.4671,50.4088,50.438,5600.0
2008-05-27 15:10:00,69.27,69.27,69.19,69.21,15000.0,50.4671,50.4671,50.4088,50.4234,15000.0
2008-05-27 15:15:00,69.19,69.24,69.19,69.2,7000.0,50.4088,50.4453,50.4088,50.4161,7000.0
2008-05-27 15:20:00,69.17,69.23,69.17,69.22,8200.0,50.3943,50.438,50.3943,50.4307,8200.0
2008-05-27 15:25:00,69.18,69.23,69.17,69.21,10400.0,50.4015,50.438,50.3943,50.4234,10400.0
2008-05-27 15:30:00,69.23,69.31,69.23,69.29,29600.0,50.438,50.4963,50.438,50.4817,29600.0
2008-05-27 15:35:00,69.32,69.33,69.28,69.31,4400.0,50.5035,50.5108,50.4744,50.4963,4400.0
2008-05-27 15:40:00,69.28,69.28,69.24,69.25,26000.0,50.4744,50.4744,50.4453,50.4525,26000.0
2008-05-27 15:45:00,69.25,69.25,69.18,69.2,44400.0,50.4525,50.4525,50.4015,50.4161,44400.0
2008-05-27 15:50:00,69.2,69.25,69.16,69.24,48800.0,50.4161,50.4525,50.387,50.4453,48800.0
2008-05-27 15:55:00,69.25,69.27,69.23,69.24,39000.0,50.4525,50.4671,50.438,50.4453,39000.0
2008-05-27 16:00:00,69.23,69.25,69.2,69.2,30400.0,50.438,50.4525,50.4161,50.4161,30400.0
2008-05-27 16:05:00,69.2,69.2,69.2,69.2,0.0,50.4161,50.4161,50.4161,50.4161,0.0
2008-05-27 16:10:00,69.26,69.26,69.26,69.26,1000.0,50.4598,50.4598,50.4598,50.4598,1000.0
2008-05-28 09:30:00,69.47,69.5,69.43,69.49,48200.0,50.6128,50.6347,50.5837,50.6274,48200.0
2008-05-28 09:35:00,69.48,69.5,69.39,69.49,27600.0,50.6201,50.6347,50.5545,50.6274,27600.0
2008-05-28 09:40:00,69.52,69.52,69.39,69.39,9400.0,50.6493,50.6493,50.5545,50.5545,9400.0
2008-05-28 09:45:00,69.39,69.42,69.31,69.31,22000.0,50.5545,50.5764,50.4963,50.4963,22000.0
2008-05-28 09:50:00,69.35,69.36,69.28,69.28,10200.0,50.5254,50.5327,50.4744,50.4744,10200.0
2008-05-28 09:55:00,69.3,69.34,69.26,69.31,6000.0,50.489,50.5181,50.4598,50.4963,6000.0
2008-05-28 10:00:00,69.32,69.32,69.21,69.25,9400.0,50.5035,50.5035,50.4234,50.4525,9400.0
2008-05-28 10:05:00,69.2,69.23,69.17,69.19,12200.0,50.4161,50.438,50.3943,50.4088,12200.0
2008-05-28 10:10:00,69.17,69.25,69.16,69.2,16600.0,50.3943,50.4525,50.387,50.4161,16600.0
2008-05-28 10:15:00,69.2,69.24,69.13,69.13,14000.0,50.4161,50.4453,50.3651,50.3651,14000.0
2008-05-28 10:20:00,69.1,69.12,69.07,69.12,4000.0,50.3433,50.3578,50.3214,50.3578,4000.0
2008-05-28 10:25:00,69.14,69.14,69.09,69.1,10600.0,50.3724,50.3724,50.336,50.3433,10600.0
2008-05-28 10:30:00,69.14,69.17,69.14,69.17,7200.0,50.3724,50.3943,50.3724,50.3943,7200.0
2008-05-28 10:35:00,69.15,69.17,69.11,69.17,2800.0,50.3797,50.3943,50.3506,50.3943,2800.0
2008-05-28 10:40:00,69.2,69.26,69.2,69.26,1600.0,50.4161,50.4598,50.4161,50.4598,1600.0
2008-05-28 10:45:00,69.24,69.24,69.21,69.22,4600.0,50.4453,50.4453,50.4234,50.4307,4600.0
2008-05-28 10:50:00,69.21,69.26,69.19,69.21,9000.0,50.4234,50.4598,50.4088,50.4234,9000.0
2008-05-28 10:55:00,69.22,69.32,69.22,69.32,11200.0,50.4307,50.5035,50.4307,50.5035,11200.0
2008-05-28 11:00:00,69.29,69.29,69.21,69.21,5000.0,50.4817,50.4817,50.4234,50.4234,5000.0
2008-05-28 11:05:00,69.22,69.23,69.21,69.23,3400.0,50.4307,50.438,50.4234,50.438,3400.0
2008-05-28 11:10:00,69.24,69.24,69.15,69.15,1400.0,50.4453,50.4453,50.3797,50.3797,1400.0
2008-05-28 11:15:00,69.15,69.15,69.15,69.15,0.0,50.3797,50.3797,50.3797,50.3797,0.0
2008-05-28 11:20:00,69.17,69.19,69.11,69.11,10200.0,50.3943,50.4088,50.3506,50.3506,10200.0
2008-05-28 11:25:00,69.12,69.12,69.08,69.11,5000.0,50.3578,50.3578,50.3287,50.3506,5000.0
2008-05-28 11:30:00,69.09,69.16,69.08,69.15,7400.0,50.336,50.387,50.3287,50.3797,7400.0
2008-05-28 11:35:00,69.17,69.2,69.17,69.2,1400.0,50.3943,50.4161,50.3943,50.4161,1400.0
2008-05-28 11:40:00,69.23,69.23,69.16,69.16,1200.0,50.438,50.438,50.387,50.387,1200.0
2008-05-28 11:45:00,69.13,69.17,69.13,69.15,3000.0,50.3651,50.3943,50.3651,50.3797,3000.0
2008-05-28 11:50:00,69.13,69.19,69.13,69.19,11400.0,50.3651,50.4088,50.3651,50.4088,11400.0
2008-05-28 11:55:00,69.17,69.17,69.12,69.13,6800.0,50.3943,50.3943,50.3578,50.3651,6800.0
2008-05-28 12:00:00,69.07,69.07,69.01,69.01,2000.0,50.3214,50.3214,50.2777,50.2777,2000.0
2008-05-28 12:05:00,69.04,69.04,69.0,69.02,6600.0,50.2996,50.2996,50.2704,50.285,6600.0
2008-05-28 12:10:00,69.01,69.04,68.99,69.04,13000.0,50.2777,50.2996,50.2631,50.2996,13000.0
2008-05-28 12:15:00,69.06,69.21,69.06,69.21,20200.0,50.3141,50.4234,50.3141,50.4234,20200.0
2008-05-28 12:20:00,69.17,69.2,69.17,69.2,4800.0,50.3943,50.4161,50.3943,50.4161,4800.0
2008-05-28 12:25:00,69.21,69.22,69.21,69.22,2600.0,50.4234,50.4307,50.4234,50.4307,2600.0
2008-05-28 12:30:00,69.19,69.2,69.15,69.17,3800.0,50.4088,50.4161,50.3797,50.3943,3800.0
2008-05-28 12:35:00,69.16,69.2,69.16,69.2,2600.0,50.387,50.4161,50.387,50.4161,2600.0
2008-05-28 12:40:00,69.15,69.19,69.15,69.19,16000.0,50.3797,50.4088,50.3797,50.4088,16000.0
2008-05-28 12:45:00,69.17,69.21,69.17,69.21,3600.0,50.3943,50.4234,50.3943,50.4234,3600.0
2008-05-28 12:50:00,69.17,69.2,69.16,69.16,3800.0,50.3943,50.4161,50.387,50.387,3800.0
2008-05-28 12:55:00,69.2,69.23,69.2,69.23,6200.0,50.4161,50.438,50.4161,50.438,6200.0
2008-05-28 13:00:00,69.22,69.23,69.2,69.2,3000.0,50.4307,50.438,50.4161,50.4161,3000.0
2008-05-28 13:05:00,69.23,69.27,69.23,69.27,6400.0,50.438,50.4671,50.438,50.4671,6400.0
2008-05-28 13:10:00,69.28,69.33,69.27,69.32,3600.0,50.4744,50.5108,50.4671,50.5035,3600.0
2008-05-28 13:15:00,69.33,69.37,69.32,69.36,4400.0,50.5108,50.54,50.5035,50.5327,4400.0
2008-05-28 13:20:00,69.36,69.36,69.3,69.32,4400.0,50.5327,50.5327,50.489,50.5035,4400.0
2008-05-28 13:25:00,69.3,69.35,69.29,69.32,39200.0,50.489,50.5254,50.4817,50.5035,39200.0
2008-05-28 13:30:00,69.33,69.33,69.25,69.25,2800.0,50.5108,50.5108,50.4525,50.4525,2800.0
2008-05-28 13:35:00,69.24,69.27,69.24,69.24,800.0,50.4453,50.4671,50.4453,50.4453,800.0
2008-05-28 13:40:00,69.24,69.24,69.14,69.17,14200.0,50.4453,50.4453,50.3724,50.3943,14200.0
2008-05-28 13:45:00,69.18,69.18,69.13,69.13,19000.0,50.4015,50.4015,50.3651,50.3651,19000.0
2008-05-28 13:50:00,69.13,69.16,69.08,69.14,6400.0,50.3651,50.387,50.3287,50.3724,6400.0
2008-05-28 13:55:00,69.19,69.19,69.15,69.17,14000.0,50.4088,50.4088,50.3797,50.3943,14000.0
2008-05-28 14:00:00,69.19,69.19,69.13,69.14,5000.0,50.4088,50.4088,50.3651,50.3724,5000.0
2008-05-28 14:05:00,69.14,69.22,69.13,69.21,4600.0,50.3724,50.4307,50.3651,50.4234,4600.0
2008-05-28 14:10:00,69.21,69.25,69.2,69.2,4800.0,50.4234,50.4525,50.4161,50.4161,4800.0
2008-05-28 14:15:00,69.2,69.2,69.16,69.16,1800.0,50.4161,50.4161,50.387,50.387,1800.0
2008-05-28 14:20:00,69.17,69.17,69.08,69.11,8200.0,50.3943,50.3943,50.3287,50.3506,8200.0
2008-05-28 14:25:00,69.14,69.18,69.13,69.18,2600.0,50.3724,50.4015,50.3651,50.4015,2600.0
2008-05-28 14:30:00,69.16,69.17,69.12,69.17,2400.0,50.387,50.3943,50.3578,50.3943,2400.0
2008-05-28 14:35:00,69.17,69.27,69.16,69.27,2600.0,50.3943,50.4671,50.387,50.4671,2600.0
2008-05-28 14:40:00,69.24,69.28,69.23,69.28,5400.0,50.4453,50.4744,50.438,50.4744,5400.0
2008-05-28 14:45:00,69.28,69.3,69.24,69.25,19400.0,50.4744,50.489,50.4453,50.4525,19400.0
2008-05-28 14:50:00,69.25,69.25,69.22,69.24,2200.0,50.4525,50.4525,50.4307,50.4453,2200.0
2008-05-28 14:55:00,69.24,69.24,69.2,69.2,3800.0,50.4453,50.4453,50.4161,50.4161,3800.0
2008-05-28 15:00:00,69.28,69.32,69.27,69.32,2600.0,50.4744,50.5035,50.4671,50.5035,2600.0
2008-05-28 15:05:00,69.31,69.35,69.29,69.3,3200.0,50.4963,50.5254,50.4817,50.489,3200.0
2008-05-28 15:10:00,69.28,69.28,69.25,69.25,4000.0,50.4744,50.4744,50.4525,50.4525,4000.0
2008-05-28 15:15:00,69.25,69.31,69.25,69.31,9400.0,50.4525,50.4963,50.4525,50.4963,9400.0
2008-05-28 15:20:00,69.3,69.34,69.27,69.33,9000.0,50.489,50.5181,50.4671,50.5108,9000.0
2008-05-28 15:25:00,69.36,69.57,69.36,69.51,47000.0,50.5327,50.6857,50.5327,50.642,47000.0
2008-05-28 15:30:00,69.51,69.58,69.51,69.58,9200.0,50.642,50.693,50.642,50.693,9200.0
2008-05-28 15:35:00,69.56,69.56,69.45,69.5,9600.0,50.6784,50.6784,50.5983,50.6347,9600.0
2008-05-28 15:40:00,69.49,69.5,69.44,69.44,13800.0,50.6274,50.6347,50.591,50.591,13800.0
2008-05-28 15:45:00,69.44,69.57,69.43,69.57,7800.0,50.591,50.6857,50.5837,50.6857,7800.0
2008-05-28 15:50:00,69.55,69.64,69.53,69.61,6600.0,50.6711,50.7367,50.6565,50.7148,6600.0
2008-05-28 15:55:00,69.61,69.64,69.59,69.61,7800.0,50.7148,50.7367,50.7003,50.7148,7800.0
2008-05-28 16:00:00,69.6,69.61,69.6,69.61,400.0,50.7075,50.7148,50.7075,50.7148,400.0
2008-05-28 16:05:00,69.61,69.61,69.61,69.61,0.0,50.7148,50.7148,50.7148,50.7148,0.0
2008-05-28 16:10:00,69.64,69.64,69.64,69.64,600.0,50.7367,50.7367,50.7367,50.7367,600.0
2008-05-29 09:30:00,69.53,69.57,69.53,69.57,15200.0,50.6565,50.6857,50.6565,50.6857,15200.0
2008-05-29 09:35:00,69.61,69.63,69.55,69.59,8600.0,50.7148,50.7294,50.6711,50.7003,8600.0
2008-05-29 09:40:00,69.64,69.73,69.64,69.69,9400.0,50.7367,50.8023,50.7367,50.7731,9400.0
2008-05-29 09:45:00,69.73,69.75,69.71,69.75,17600.0,50.8023,50.8168,50.7877,50.8168,17600.0
2008-05-29 09:50:00,69.77,69.77,69.7,69.7,4400.0,50.8314,50.8314,50.7804,50.7804,4400.0
2008-05-29 09:55:00,69.71,69.72,69.69,69.72,2000.0,50.7877,50.795,50.7731,50.795,2000.0
2008-05-29 10:00:00,69.72,69.74,69.6,69.6,15600.0,50.795,50.8095,50.7075,50.7075,15600.0
2008-05-29 10:05:00,69.58,69.61,69.56,69.58,12200.0,50.693,50.7148,50.6784,50.693,12200.0
2008-05-29 10:10:00,69.6,69.6,69.54,69.56,8400.0,50.7075,50.7075,50.6638,50.6784,8400.0
2008-05-29 10:15:00,69.6,69.75,69.6,69.75,3600.0,50.7075,50.8168,50.7075,50.8168,3600.0
2008-05-29 10:20:00,69.74,69.8,69.74,69.79,5600.0,50.8095,50.8533,50.8095,50.846,5600.0
2008-05-29 10:25:00,69.79,69.81,69.75,69.75,7400.0,50.846,50.8605,50.8168,50.8168,7400.0
2008-05-29 10:30:00,69.7,69.7,69.52,69.55,12800.0,50.7804,50.7804,50.6493,50.6711,12800.0
2008-05-29 10:35:00,69.66,69.78,69.63,69.75,20400.0,50.7513,50.8387,50.7294,50.8168,20400.0
2008-05-29 10:40:00,69.74,69.8,69.7,69.8,14000.0,50.8095,50.8533,50.7804,50.8533,14000.0
2008-05-29 10:45:00,69.8,69.94,69.8,69.91,9800.0,50.8533,50.9553,50.8533,50.9334,9800.0
2008-05-29 10:50:00,69.94,69.98,69.89,69.98,13400.0,50.9553,50.9844,50.9188,50.9844,13400.0
2008-05-29 10:55:00,70.0,70.0,69.94,69.94,3600.0,50.999,50.999,50.9553,50.9553,3600.0
2008-05-29 11:00:00,69.93,69.99,69.92,69.92,7200.0,50.948,50.9917,50.9407,50.9407,7200.0
2008-05-29 11:05:00,69.94,69.95,69.9,69.95,14400.0,50.9553,50.9625,50.9261,50.9625,14400.0
2008-05-29 11:10:00,69.97,70.0,69.94,69.99,8400.0,50.9771,50.999,50.9553,50.9917,8400.0
2008-05-29 11:15:00,70.01,70.02,69.96,69.97,3200.0,51.0063,51.0135,50.9698,50.9771,3200.0
2008-05-29 11:20:00,69.97,69.98,69.93,69.94,4600.0,50.9771,50.9844,50.948,50.9553,4600.0
2008-05-29 11:25:00,69.94,69.98,69.94,69.95,11400.0,50.9553,50.9844,50.9553,50.9625,11400.0
2008-05-29 11:30:00,69.94,69.99,69.92,69.94,8600.0,50.9553,50.9917,50.9407,50.9553,8600.0
2008-05-29 11:35:00,69.94,70.0,69.92,69.95,9600.0,50.9553,50.999,50.9407,50.9625,9600.0
2008-05-29 11:40:00,69.92,70.0,69.92,69.97,10400.0,50.9407,50.999,50.9407,50.9771,10400.0
2008-05-29 11:45:00,69.98,70.04,69.98,70.04,2200.0,50.9844,51.0281,50.9844,51.0281,2200.0
2008-05-29 11:50:00,70.06,70.1,70.02,70.08,8400.0,51.0427,51.0718,51.0135,51.0573,8400.0
2008-05-29 11:55:00,70.07,70.11,70.07,70.07,5200.0,51.05,51.0791,51.05,51.05,5200.0
2008-05-29 12:00:00,70.11,70.11,70.05,70.06,10200.0,51.0791,51.0791,51.0354,51.0427,10200.0
2008-05-29 12:05:00,70.04,70.06,70.04,70.04,3800.0,51.0281,51.0427,51.0281,51.0281,3800.0
2008-05-29 12:10:00,70.07,70.09,70.07,70.07,2000.0,51.05,51.0645,51.05,51.05,2000.0
2008-05-29 12:15:00,70.04,70.07,70.04,70.07,2600.0,51.0281,51.05,51.0281,51.05,2600.0
2008-05-29 12:20:00,70.08,70.08,70.06,70.07,3000.0,51.0573,51.0573,51.0427,51.05,3000.0
2008-05-29 12:25:00,70.07,70.11,70.07,70.08,3600.0,51.05,51.0791,51.05,51.0573,3600.0
2008-05-29 12:30:00,70.08,70.19,70.08,70.19,6600.0,51.0573,51.1374,51.0573,51.1374,6600.0
2008-05-29 12:35:00,70.18,70.29,70.18,70.29,4000.0,51.1301,51.2102,51.1301,51.2102,4000.0
2008-05-29 12:40:00,70.29,70.35,70.29,70.3,7200.0,51.2102,51.254,51.2102,51.2175,7200.0
2008-05-29 12:45:00,70.29,70.3,70.29,70.3,600.0,51.2102,51.2175,51.2102,51.2175,600.0
2008-05-29 12:50:00,70.31,70.31,70.26,70.26,8200.0,51.2248,51.2248,51.1884,51.1884,8200.0
2008-05-29 12:55:00,70.26,70.3,70.26,70.3,2600.0,51.1884,51.2175,51.1884,51.2175,2600.0
2008-05-29 13:00:00,70.32,70.32,70.3,70.32,1200.0,51.2321,51.2321,51.2175,51.2321,1200.0
2008-05-29 13:05:00,70.33,70.35,70.3,70.3,6600.0,51.2394,51.254,51.2175,51.2175,6600.0
2008-05-29 13:10:00,70.29,70.29,70.29,70.29,2400.0,51.2102,51.2102,51.2102,51.2102,2400.0
2008-05-29 13:15:00,70.27,70.27,70.23,70.23,2600.0,51.1957,51.1957,51.1665,51.1665,2600.0
2008-05-29 13:20:00,70.22,70.23,70.22,70.23,4400.0,51.1592,51.1665,51.1592,51.1665,4400.0
2008-05-29 13:25:00,70.24,70.24,70.21,70.21,1200.0,51.1738,51.1738,51.152,51.152,1200.0
2008-05-29 13:30:00,70.23,70.26,70.19,70.23,27000.0,51.1665,51.1884,51.1374,51.1665,27000.0
2008-05-29 13:35:00,70.27,70.29,70.26,70.27,35800.0,51.1957,51.2102,51.1884,51.1957,35800.0
2008-05-29 13:40:00,70.27,70.28,70.25,70.27,37000.0,51.1957,51.203,51.1811,51.1957,37000.0
2008-05-29 13:45:00,70.23,70.3,70.23,70.29,10600.0,51.1665,51.2175,51.1665,51.2102,10600.0
2008-05-29 13:50:00,70.28,70.29,70.27,70.29,6600.0,51.203,51.2102,51.1957,51.2102,6600.0
2008-05-29 13:55:00,70.28,70.28,70.23,70.24,12800.0,51.203,51.203,51.1665,51.1738,12800.0
2008-05-29 14:00:00,70.25,70.26,70.23,70.23,8200.0,51.1811,51.1884,51.1665,51.1665,8200.0
2008-05-29 14:05:00,70.21,70.24,70.21,70.23,2600.0,51.152,51.1738,51.152,51.1665,2600.0
2008-05-29 14:10:00,70.24,70.26,70.24,70.26,3000.0,51.1738,51.1884,51.1738,51.1884,3000.0
2008-05-29 14:15:00,70.29,70.36,70.29,70.36,6600.0,51.2102,51.2612,51.2102,51.2612,6600.0
2008-05-29 14:20:00,70.38,70.4,70.36,70.36,2200.0,51.2758,51.2904,51.2612,51.2612,2200.0
2008-05-29 14:25:00,70.36,70.36,70.3,70.3,5600.0,51.2612,51.2612,51.2175,51.2175,5600.0
2008-05-29 14:30:00,70.29,70.29,70.28,70.28,3600.0,51.2102,51.2102,51.203,51.203,3600.0
2008-05-29 14:35:00,70.3,70.3,70.17,70.17,11400.0,51.2175,51.2175,51.1228,51.1228,11400.0
2008-05-29 14:40:00,70.17,70.21,70.17,70.21,3000.0,51.1228,51.152,51.1228,51.152,3000.0
2008-05-29 14:45:00,70.21,70.22,70.16,70.18,8400.0,51.152,51.1592,51.1155,51.1301,8400.0
2008-05-29 14:50:00,70.23,70.27,70.23,70.27,3400.0,51.1665,51.1957,51.1665,51.1957,3400.0
2008-05-29 14:55:00,70.25,70.25,70.12,70.13,4200.0,51.1811,51.1811,51.0864,51.0937,4200.0
2008-05-29 15:00:00,70.13,70.14,70.06,70.09,6800.0,51.0937,51.101,51.0427,51.0645,6800.0
2008-05-29 15:05:00,70.08,70.14,70.07,70.1,10600.0,51.0573,51.101,51.05,51.0718,10600.0
2008-05-29 15:10:00,70.11,70.16,70.11,70.13,2000.0,51.0791,51.1155,51.0791,51.0937,2000.0
2008-05-29 15:15:00,70.11,70.11,70.03,70.07,24200.0,51.0791,51.0791,51.0208,51.05,24200.0
2008-05-29 15:20:00,70.08,70.1,69.96,70.02,13200.0,51.0573,51.0718,50.9698,51.0135,13200.0
2008-05-29 15:25:00,70.0,70.02,69.95,69.98,9600.0,50.999,51.0135,50.9625,50.9844,9600.0
2008-05-29 15:30:00,70.01,70.03,69.97,70.0,8800.0,51.0063,51.0208,50.9771,50.999,8800.0
2008-05-29 15:35:00,70.0,70.05,69.96,70.05,3200.0,50.999,51.0354,50.9698,51.0354,3200.0
2008-05-29 15:40:00,70.05,70.05,69.95,70.0,6000.0,51.0354,51.0354,50.9625,50.999,6000.0
2008-05-29 15:45:00,69.99,70.06,69.99,70.04,17400.0,50.9917,51.0427,50.9917,51.0281,17400.0
2008-05-29 15:50:00,70.07,70.09,70.0,70.0,12000.0,51.05,51.0645,50.999,50.999,12000.0
2008-05-29 15:55:00,69.98,70.05,69.98,70.03,4200.0,50.9844,51.0354,50.9844,51.0208,4200.0
2008-05-29 16:00:00,70.03,70.03,70.03,70.03,200.0,51.0208,51.0208,51.0208,51.0208,200.0
2008-05-29 16:05:00,70.0,70.0,70.0,70.0,200.0,50.999,50.999,50.999,50.999,200.0
2008-05-29 16:10:00,69.95,69.95,69.95,69.95,200.0,50.9625,50.9625,50.9625,50.9625,200.0
2008-05-30 09:30:00,70.2,70.22,70.14,70.15,40800.0,51.1447,51.1592,51.101,51.1082,40800.0
2008-05-30 09:35:00,70.16,70.17,70.08,70.16,21600.0,51.1155,51.1228,51.0573,51.1155,21600.0
2008-05-30 09:40:00,70.13,70.15,70.12,70.12,10200.0,51.0937,51.1082,51.0864,51.0864,10200.0
2008-05-30 09:45:00,70.12,70.15,70.08,70.11,36800.0,51.0864,51.1082,51.0573,51.0791,36800.0
2008-05-30 09:50:00,70.1,70.17,70.07,70.16,63000.0,51.0718,51.1228,51.05,51.1155,63000.0
2008-05-30 09:55:00,70.14,70.14,70.02,70.07,52000.0,51.101,51.101,51.0135,51.05,52000.0
2008-05-30 10:00:00,70.05,70.05,70.02,70.02,19200.0,51.0354,51.0354,51.0135,51.0135,19200.0
2008-05-30 10:05:00,70.09,70.09,70.03,70.04,41800.0,51.0645,51.0645,51.0208,51.0281,41800.0
2008-05-30 10:10:00,70.05,70.08,70.05,70.08,2200.0,51.0354,51.0573,51.0354,51.0573,2200.0
2008-05-30 10:15:00,70.12,70.13,70.08,70.12,1600.0,51.0864,51.0937,51.0573,51.0864,1600.0
2008-05-30 10:20:00,70.13,70.24,70.13,70.24,15200.0,51.0937,51.1738,51.0937,51.1738,15200.0
2008-05-30 10:25:00,70.25,70.25,70.23,70.25,16000.0,51.1811,51.1811,51.1665,51.1811,16000.0
2008-05-30 10:30:00,70.28,70.28,70.2,70.2,16200.0,51.203,51.203,51.1447,51.1447,16200.0
2008-05-30 10:35:00,70.23,70.24,70.22,70.23,3600.0,51.1665,51.1738,51.1592,51.1665,3600.0
2008-05-30 10:40:00,70.22,70.25,70.2,70.23,7600.0,51.1592,51.1811,51.1447,51.1665,7600.0
2008-05-30 10:45:00,70.17,70.22,70.17,70.17,4000.0,51.1228,51.1592,51.1228,51.1228,4000.0
2008-05-30 10:50:00,70.17,70.17,70.09,70.11,10200.0,51.1228,51.1228,51.0645,51.0791,10200.0
2008-05-30 10:55:00,70.11,70.11,70.1,70.11,4400.0,51.0791,51.0791,51.0718,51.0791,4400.0
2008-05-30 11:00:00,70.13,70.15,70.1,70.15,4600.0,51.0937,51.1082,51.0718,51.1082,4600.0
2008-05-30 11:05:00,70.13,70.13,70.04,70.06,6600.0,51.0937,51.0937,51.0281,51.0427,6600.0
2008-05-30 11:10:00,70.02,70.05,70.0,70.05,6200.0,51.0135,51.0354,50.999,51.0354,6200.0
2008-05-30 11:15:00,70.05,70.07,70.04,70.05,5200.0,51.0354,51.05,51.0281,51.0354,5200.0
2008-05-30 11:20:00,70.04,70.1,70.04,70.06,9600.0,51.0281,51.0718,51.0281,51.0427,9600.0
2008-05-30 11:25:00,70.1,70.1,70.04,70.04,1600.0,51.0718,51.0718,51.0281,51.0281,1600.0
2008-05-30 11:30:00,70.03,70.11,70.03,70.11,4200.0,51.0208,51.0791,51.0208,51.0791,4200.0
2008-05-30 11:35:00,70.11,70.11,70.08,70.08,1600.0,51.0791,51.0791,51.0573,51.0573,1600.0
2008-05-30 11:40:00,70.1,70.15,70.1,70.14,3600.0,51.0718,51.1082,51.0718,51.101,3600.0
2008-05-30 11:45:00,70.15,70.15,70.12,70.12,2200.0,51.1082,51.1082,51.0864,51.0864,2200.0
2008-05-30 11:50:00,70.11,70.2,70.11,70.19,26200.0,51.0791,51.1447,51.0791,51.1374,26200.0
2008-05-30 11:55:00,70.19,70.24,70.19,70.24,1800.0,51.1374,51.1738,51.1374,51.1738,1800.0
2008-05-30 12:00:00,70.2,70.22,70.19,70.22,2400.0,51.1447,51.1592,51.1374,51.1592,2400.0
2008-05-30 12:05:00,70.22,70.22,70.19,70.2,2000.0,51.1592,51.1592,51.1374,51.1447,2000.0
2008-05-30 12:10:00,70.21,70.22,70.16,70.17,7400.0,51.152,51.1592,51.1155,51.1228,7400.0
2008-05-30 12:15:00,70.19,70.24,70.16,70.17,45400.0,51.1374,51.1738,51.1155,51.1228,45400.0
2008-05-30 12:20:00,70.19,70.21,70.17,70.19,42600.0,51.1374,51.152,51.1228,51.1374,42600.0
2008-05-30 12:25:00,70.2,70.22,70.19,70.22,5400.0,51.1447,51.1592,51.1374,51.1592,5400.0
2008-05-30 12:30:00,70.25,70.25,70.24,70.24,16000.0,51.1811,51.1811,51.1738,51.1738,16000.0
2008-05-30 12:35:00,70.26,70.26,70.23,70.24,3600.0,51.1884,51.1884,51.1665,51.1738,3600.0
2008-05-30 12:40:00,70.23,70.27,70.23,70.27,600.0,51.1665,51.1957,51.1665,51.1957,600.0
2008-05-30 12:45:00,70.25,70.27,70.23,70.23,2600.0,51.1811,51.1957,51.1665,51.1665,2600.0
2008-05-30 12:50:00,70.26,70.26,70.25,70.25,7200.0,51.1884,51.1884,51.1811,51.1811,7200.0
2008-05-30 12:55:00,70.2,70.23,70.2,70.23,2000.0,51.1447,51.1665,51.1447,51.1665,2000.0
2008-05-30 13:00:00,70.23,70.25,70.23,70.25,600.0,51.1665,51.1811,51.1665,51.1811,600.0
2008-05-30 13:05:00,70.26,70.26,70.21,70.21,4000.0,51.1884,51.1884,51.152,51.152,4000.0
2008-05-30 13:10:00,70.19,70.19,70.19,70.19,1000.0,51.1374,51.1374,51.1374,51.1374,1000.0
2008-05-30 13:15:00,70.16,70.17,70.16,70.16,4000.0,51.1155,51.1228,51.1155,51.1155,4000.0
2008-05-30 13:20:00,70.2,70.23,70.2,70.23,5600.0,51.1447,51.1665,51.1447,51.1665,5600.0
2008-05-30 13:25:00,70.23,70.24,70.23,70.24,800.0,51.1665,51.1738,51.1665,51.1738,800.0
2008-05-30 13:30:00,70.23,70.24,70.23,70.23,1400.0,51.1665,51.1738,51.1665,51.1665,1400.0
2008-05-30 13:35:00,70.22,70.23,70.21,70.23,1600.0,51.1592,51.1665,51.152,51.1665,1600.0
2008-05-30 13:40:00,70.26,70.28,70.24,70.25,11200.0,51.1884,51.203,51.1738,51.1811,11200.0
2008-05-30 13:45:00,70.28,70.28,70.26,70.28,14600.0,51.203,51.203,51.1884,51.203,14600.0
2008-05-30 13:50:00,70.29,70.32,70.27,70.27,24000.0,51.2102,51.2321,51.1957,51.1957,24000.0
2008-05-30 13:55:00,70.26,70.27,70.25,70.27,10400.0,51.1884,51.1957,51.1811,51.1957,10400.0
2008-05-30 14:00:00,70.26,70.26,70.17,70.2,29200.0,51.1884,51.1884,51.1228,51.1447,29200.0
2008-05-30 14:05:00,70.22,70.23,70.19,70.2,25800.0,51.1592,51.1665,51.1374,51.1447,25800.0
2008-05-30 14:10:00,70.19,70.22,70.17,70.22,33800.0,51.1374,51.1592,51.1228,51.1592,33800.0
2008-05-30 14:15:00,70.2,70.22,70.17,70.17,13000.0,51.1447,51.1592,51.1228,51.1228,13000.0
2008-05-30 14:20:00,70.19,70.22,70.18,70.21,24000.0,51.1374,51.1592,51.1301,51.152,24000.0
2008-05-30 14:25:00,70.21,70.22,70.19,70.21,12400.0,51.152,51.1592,51.1374,51.152,12400.0
2008-05-30 14:30:00,70.2,70.23,70.19,70.22,15200.0,51.1447,51.1665,51.1374,51.1592,15200.0
2008-05-30 14:35:00,70.21,70.23,70.19,70.21,12400.0,51.152,51.1665,51.1374,51.152,12400.0
2008-05-30 14:40:00,70.2,70.27,70.2,70.25,21400.0,51.1447,51.1957,51.1447,51.1811,21400.0
2008-05-30 14:45:00,70.24,70.26,70.22,70.23,22400.0,51.1738,51.1884,51.1592,51.1665,22400.0
2008-05-30 14:50:00,70.22,70.26,70.22,70.25,13000.0,51.1592,51.1884,51.1592,51.1811,13000.0
2008-05-30 14:55:00,70.26,70.32,70.26,70.31,15600.0,51.1884,51.2321,51.1884,51.2248,15600.0
2008-05-30 15:00:00,70.28,70.33,70.28,70.33,16600.0,51.203,51.2394,51.203,51.2394,16600.0
2008-05-30 15:05:00,70.35,70.36,70.29,70.31,22000.0,51.254,51.2612,51.2102,51.2248,22000.0
2008-05-30 15:10:00,70.31,70.32,70.29,70.3,16200.0,51.2248,51.2321,51.2102,51.2175,16200.0
2008-05-30 15:15:00,70.3,70.3,70.16,70.19,36000.0,51.2175,51.2175,51.1155,51.1374,36000.0
2008-05-30 15:20:00,70.2,70.23,70.17,70.23,20600.0,51.1447,51.1665,51.1228,51.1665,20600.0
2008-05-30 15:25:00,70.21,70.23,70.19,70.23,21600.0,51.152,51.1665,51.1374,51.1665,21600.0
2008-05-30 15:30:00,70.24,70.29,70.23,70.25,23200.0,51.1738,51.2102,51.1665,51.1811,23200.0
2008-05-30 15:35:00,70.25,70.29,70.2,70.24,37200.0,51.1811,51.2102,51.1447,51.1738,37200.0
2008-05-30 15:40:00,70.24,70.27,70.22,70.22,25800.0,51.1738,51.1957,51.1592,51.1592,25800.0
2008-05-30 15:45:00,70.22,70.33,70.22,70.32,15200.0,51.1592,51.2394,51.1592,51.2321,15200.0
2008-05-30 15:50:00,70.32,70.34,70.31,70.32,19800.0,51.2321,51.2467,51.2248,51.2321,19800.0
2008-05-30 15:55:00,70.31,70.31,70.08,70.08,27200.0,51.2248,51.2248,51.0573,51.0573,27200.0
2008-05-30 16:00:00,70.1,70.14,70.1,70.14,1600.0,51.0718,51.101,51.0718,51.101,1600.0
2008-05-30 16:05:00,70.14,70.14,70.14,70.14,0.0,51.101,51.101,51.101,51.101,0.0
2008-05-30 16:10:00,70.14,70.14,70.14,70.14,0.0,51.101,51.101,51.101,51.101,0.0
2008-06-02 09:30:00,69.99,69.99,69.92,69.93,80000.0,50.9917,50.9917,50.9407,50.948,80000.0
2008-06-02 09:35:00,69.95,69.99,69.9,69.9,20200.0,50.9625,50.9917,50.9261,50.9261,20200.0
2008-06-02 09:40:00,69.88,69.88,69.83,69.87,11000.0,50.9115,50.9115,50.8751,50.9043,11000.0
2008-06-02 09:45:00,69.81,69.82,69.8,69.8,4400.0,50.8605,50.8678,50.8533,50.8533,4400.0
2008-06-02 09:50:00,69.76,69.76,69.64,69.64,9600.0,50.8241,50.8241,50.7367,50.7367,9600.0
2008-06-02 09:55:00,69.64,69.65,69.61,69.62,33800.0,50.7367,50.744,50.7148,50.7221,33800.0
2008-06-02 10:00:00,69.64,69.72,69.62,69.64,35800.0,50.7367,50.795,50.7221,50.7367,35800.0
2008-06-02 10:05:00,69.69,69.7,69.59,69.59,6600.0,50.7731,50.7804,50.7003,50.7003,6600.0
2008-06-02 10:10:00,69.58,69.6,69.5,69.51,10400.0,50.693,50.7075,50.6347,50.642,10400.0
2008-06-02 10:15:00,69.53,69.54,69.52,69.52,1200.0,50.6565,50.6638,50.6493,50.6493,1200.0
2008-06-02 10:20:00,69.51,69.54,69.45,69.49,12800.0,50.642,50.6638,50.5983,50.6274,12800.0
2008-06-02 10:25:00,69.49,69.53,69.47,69.5,13000.0,50.6274,50.6565,50.6128,50.6347,13000.0
2008-06-02 10:30:00,69.5,69.5,69.43,69.47,10200.0,50.6347,50.6347,50.5837,50.6128,10200.0
2008-06-02 10:35:00,69.49,69.53,69.49,69.51,16200.0,50.6274,50.6565,50.6274,50.642,16200.0
2008-06-02 10:40:00,69.5,69.54,69.5,69.54,9000.0,50.6347,50.6638,50.6347,50.6638,9000.0
2008-06-02 10:45:00,69.54,69.59,69.54,69.59,11600.0,50.6638,50.7003,50.6638,50.7003,11600.0
2008-06-02 10:50:00,69.61,69.61,69.58,69.61,11000.0,50.7148,50.7148,50.693,50.7148,11000.0
2008-06-02 10:55:00,69.63,69.63,69.56,69.56,16800.0,50.7294,50.7294,50.6784,50.6784,16800.0
2008-06-02 11:00:00,69.55,69.6,69.5,69.51,20800.0,50.6711,50.7075,50.6347,50.642,20800.0
2008-06-02 11:05:00,69.52,69.57,69.5,69.57,8200.0,50.6493,50.6857,50.6347,50.6857,8200.0
2008-06-02 11:10:00,69.6,69.6,69.58,69.58,3000.0,50.7075,50.7075,50.693,50.693,3000.0
2008-06-02 11:15:00,69.55,69.61,69.55,69.6,30200.0,50.6711,50.7148,50.6711,50.7075,30200.0
2008-06-02 11:20:00,69.6,69.6,69.49,69.54,17800.0,50.7075,50.7075,50.6274,50.6638,17800.0
2008-06-02 11:25:00,69.54,69.55,69.53,69.53,7400.0,50.6638,50.6711,50.6565,50.6565,7400.0
2008-06-02 11:30:00,69.48,69.51,69.46,69.5,4600.0,50.6201,50.642,50.6055,50.6347,4600.0
2008-06-02 11:35:00,69.49,69.54,69.42,69.46,6800.0,50.6274,50.6638,50.5764,50.6055,6800.0
2008-06-02 11:40:00,69.5,69.5,69.49,69.49,3000.0,50.6347,50.6347,50.6274,50.6274,3000.0
2008-06-02 11:45:00,69.5,69.51,69.47,69.49,10400.0,50.6347,50.642,50.6128,50.6274,10400.0
2008-06-02 11:50:00,69.51,69.54,69.51,69.54,3000.0,50.642,50.6638,50.642,50.6638,3000.0
2008-06-02 11:55:00,69.56,69.56,69.55,69.55,2600.0,50.6784,50.6784,50.6711,50.6711,2600.0
2008-06-02 12:00:00,69.52,69.53,69.52,69.53,1000.0,50.6493,50.6565,50.6493,50.6565,1000.0
2008-06-02 12:05:00,69.55,69.57,69.55,69.57,600.0,50.6711,50.6857,50.6711,50.6857,600.0
2008-06-02 12:10:00,69.57,69.57,69.55,69.57,3800.0,50.6857,50.6857,50.6711,50.6857,3800.0
2008-06-02 12:15:00,69.53,69.55,69.53,69.54,1400.0,50.6565,50.6711,50.6565,50.6638,1400.0
2008-06-02 12:20:00,69.54,69.55,69.51,69.53,4800.0,50.6638,50.6711,50.642,50.6565,4800.0
2008-06-02 12:25:00,69.53,69.53,69.5,69.5,12800.0,50.6565,50.6565,50.6347,50.6347,12800.0
2008-06-02 12:30:00,69.5,69.5,69.38,69.38,58600.0,50.6347,50.6347,50.5473,50.5473,58600.0
2008-06-02 12:35:00,69.36,69.36,69.16,69.2,25000.0,50.5327,50.5327,50.387,50.4161,25000.0
2008-06-02 12:40:00,69.2,69.2,69.09,69.11,16600.0,50.4161,50.4161,50.336,50.3506,16600.0
2008-06-02 12:45:00,69.16,69.17,69.08,69.08,35800.0,50.387,50.3943,50.3287,50.3287,35800.0
2008-06-02 12:50:00,69.1,69.16,69.1,69.16,14200.0,50.3433,50.387,50.3433,50.387,14200.0
2008-06-02 12:55:00,69.14,69.19,69.08,69.11,45600.0,50.3724,50.4088,50.3287,50.3506,45600.0
2008-06-02 13:00:00,69.12,69.16,69.11,69.13,17000.0,50.3578,50.387,50.3506,50.3651,17000.0
2008-06-02 13:05:00,69.13,69.14,69.06,69.14,34800.0,50.3651,50.3724,50.3141,50.3724,34800.0
2008-06-02 13:10:00,69.14,69.2,69.13,69.2,15600.0,50.3724,50.4161,50.3651,50.4161,15600.0
2008-06-02 13:15:00,69.19,69.2,69.16,69.16,28600.0,50.4088,50.4161,50.387,50.387,28600.0
2008-06-02 13:20:00,69.18,69.2,69.13,69.2,30400.0,50.4015,50.4161,50.3651,50.4161,30400.0
2008-06-02 13:25:00,69.2,69.21,69.18,69.19,23800.0,50.4161,50.4234,50.4015,50.4088,23800.0
2008-06-02 13:30:00,69.19,69.21,69.16,69.16,25600.0,50.4088,50.4234,50.387,50.387,25600.0
2008-06-02 13:35:00,69.17,69.22,69.17,69.21,13800.0,50.3943,50.4307,50.3943,50.4234,13800.0
2008-06-02 13:40:00,69.23,69.28,69.21,69.21,20800.0,50.438,50.4744,50.4234,50.4234,20800.0
2008-06-02 13:45:00,69.22,69.25,69.18,69.19,27400.0,50.4307,50.4525,50.4015,50.4088,27400.0
2008-06-02 13:50:00,69.2,69.27,69.19,69.25,15600.0,50.4161,50.4671,50.4088,50.4525,15600.0
2008-06-02 13:55:00,69.25,69.27,69.24,69.27,13400.0,50.4525,50.4671,50.4453,50.4671,13400.0
2008-06-02 14:00:00,69.28,69.28,69.23,69.23,30600.0,50.4744,50.4744,50.438,50.438,30600.0
2008-06-02 14:05:00,69.21,69.3,69.21,69.3,15800.0,50.4234,50.489,50.4234,50.489,15800.0
2008-06-02 14:10:00,69.3,69.35,69.28,69.31,20800.0,50.489,50.5254,50.4744,50.4963,20800.0
2008-06-02 14:15:00,69.31,69.32,69.27,69.27,9800.0,50.4963,50.5035,50.4671,50.4671,9800.0
2008-06-02 14:20:00,69.3,69.33,69.28,69.31,22800.0,50.489,50.5108,50.4744,50.4963,22800.0
2008-06-02 14:25:00,69.29,69.34,69.29,69.33,8200.0,50.4817,50.5181,50.4817,50.5108,8200.0
2008-06-02 14:30:00,69.33,69.35,69.25,69.25,3000.0,50.5108,50.5254,50.4525,50.4525,3000.0
2008-06-02 14:35:00,69.33,69.33,69.28,69.28,4200.0,50.5108,50.5108,50.4744,50.4744,4200.0
2008-06-02 14:40:00,69.27,69.27,69.25,69.26,6200.0,50.4671,50.4671,50.4525,50.4598,6200.0
2008-06-02 14:45:00,69.25,69.28,69.24,69.28,12600.0,50.4525,50.4744,50.4453,50.4744,12600.0
2008-06-02 14:50:00,69.28,69.29,69.25,69.29,17800.0,50.4744,50.4817,50.4525,50.4817,17800.0
2008-06-02 14:55:00,69.29,69.35,69.24,69.24,46400.0,50.4817,50.5254,50.4453,50.4453,46400.0
2008-06-02 15:00:00,69.24,69.31,69.24,69.3,25200.0,50.4453,50.4963,50.4453,50.489,25200.0
2008-06-02 15:05:00,69.27,69.29,69.19,69.21,14800.0,50.4671,50.4817,50.4088,50.4234,14800.0
2008-06-02 15:10:00,69.22,69.29,69.2,69.2,25800.0,50.4307,50.4817,50.4161,50.4161,25800.0
2008-06-02 15:15:00,69.17,69.24,69.17,69.21,30800.0,50.3943,50.4453,50.3943,50.4234,30800.0
2008-06-02 15:20:00,69.23,69.23,69.19,69.2,19200.0,50.438,50.438,50.4088,50.4161,19200.0
2008-06-02 15:25:00,69.24,69.42,69.24,69.39,10600.0,50.4453,50.5764,50.4453,50.5545,10600.0
2008-06-02 15:30:00,69.41,69.44,69.4,69.42,8000.0,50.5691,50.591,50.5618,50.5764,8000.0
2008-06-02 15:35:00,69.43,69.43,69.37,69.4,13400.0,50.5837,50.5837,50.54,50.5618,13400.0
2008-06-02 15:40:00,69.38,69.44,69.38,69.43,13200.0,50.5473,50.591,50.5473,50.5837,13200.0
2008-06-02 15:45:00,69.5,69.51,69.49,69.5,3400.0,50.6347,50.642,50.6274,50.6347,3400.0
2008-06-02 15:50:00,69.53,69.58,69.53,69.54,8000.0,50.6565,50.693,50.6565,50.6638,8000.0
2008-06-02 15:55:00,69.57,69.57,69.49,69.49,16800.0,50.6857,50.6857,50.6274,50.6274,16800.0
2008-06-02 16:00:00,69.49,69.53,69.49,69.52,3400.0,50.6274,50.6565,50.6274,50.6493,3400.0
2008-06-02 16:05:00,69.52,69.52,69.52,69.52,0.0,50.6493,50.6493,50.6493,50.6493,0.0
2008-06-02 16:10:00,69.52,69.52,69.52,69.52,0.0,50.6493,50.6493,50.6493,50.6493,0.0
2008-06-03 09:30:00,69.76,69.76,69.64,69.64,16000.0,50.8241,50.8241,50.7367,50.7367,16000.0
2008-06-03 09:35:00,69.67,69.7,69.64,69.64,11000.0,50.7585,50.7804,50.7367,50.7367,11000.0
2008-06-03 09:40:00,69.6,69.65,69.56,69.59,5600.0,50.7075,50.744,50.6784,50.7003,5600.0
2008-06-03 09:45:00,69.57,69.58,69.5,69.56,18600.0,50.6857,50.693,50.6347,50.6784,18600.0
2008-06-03 09:50:00,69.56,69.57,69.53,69.53,8600.0,50.6784,50.6857,50.6565,50.6565,8600.0
2008-06-03 09:55:00,69.56,69.62,69.56,69.61,22000.0,50.6784,50.7221,50.6784,50.7148,22000.0
2008-06-03 10:00:00,69.6,69.89,69.6,69.88,51400.0,50.7075,50.9188,50.7075,50.9115,51400.0
2008-06-03 10:05:00,69.89,69.89,69.81,69.81,33800.0,50.9188,50.9188,50.8605,50.8605,33800.0
2008-06-03 10:10:00,69.78,69.84,69.77,69.83,41200.0,50.8387,50.8824,50.8314,50.8751,41200.0
2008-06-03 10:15:00,69.85,69.85,69.69,69.76,31800.0,50.8897,50.8897,50.7731,50.8241,31800.0
2008-06-03 10:20:00,69.75,69.77,69.71,69.75,39800.0,50.8168,50.8314,50.7877,50.8168,39800.0
2008-06-03 10:25:00,69.73,69.79,69.67,69.67,24400.0,50.8023,50.846,50.7585,50.7585,24400.0
2008-06-03 10:30:00,69.69,69.7,69.64,69.7,14800.0,50.7731,50.7804,50.7367,50.7804,14800.0
2008-06-03 10:35:00,69.71,69.72,69.67,69.67,20400.0,50.7877,50.795,50.7585,50.7585,20400.0
2008-06-03 10:40:00,69.7,69.74,69.67,69.69,20200.0,50.7804,50.8095,50.7585,50.7731,20200.0
2008-06-03 10:45:00,69.66,69.66,69.6,69.63,25800.0,50.7513,50.7513,50.7075,50.7294,25800.0
2008-06-03 10:50:00,69.62,69.73,69.62,69.7,40200.0,50.7221,50.8023,50.7221,50.7804,40200.0
2008-06-03 10:55:00,69.71,69.78,69.7,69.76,17800.0,50.7877,50.8387,50.7804,50.8241,17800.0
2008-06-03 11:00:00,69.76,69.81,69.73,69.73,25800.0,50.8241,50.8605,50.8023,50.8023,25800.0
2008-06-03 11:05:00,69.74,69.79,69.73,69.74,30000.0,50.8095,50.846,50.8023,50.8095,30000.0
2008-06-03 11:10:00,69.73,69.79,69.71,69.78,30000.0,50.8023,50.846,50.7877,50.8387,30000.0
2008-06-03 11:15:00,69.78,69.84,69.78,69.81,21200.0,50.8387,50.8824,50.8387,50.8605,21200.0
2008-06-03 11:20:00,69.83,69.83,69.8,69.82,17400.0,50.8751,50.8751,50.8533,50.8678,17400.0
2008-06-03 11:25:00,69.8,69.84,69.76,69.82,35600.0,50.8533,50.8824,50.8241,50.8678,35600.0
2008-06-03 11:30:00,69.83,69.85,69.79,69.79,38800.0,50.8751,50.8897,50.846,50.846,38800.0
2008-06-03 11:35:00,69.81,69.81,69.75,69.78,19000.0,50.8605,50.8605,50.8168,50.8387,19000.0
2008-06-03 11:40:00,69.78,69.83,69.78,69.83,19400.0,50.8387,50.8751,50.8387,50.8751,19400.0
2008-06-03 11:45:00,69.83,69.83,69.79,69.82,17400.0,50.8751,50.8751,50.846,50.8678,17400.0
2008-06-03 11:50:00,69.83,69.86,69.8,69.86,23800.0,50.8751,50.897,50.8533,50.897,23800.0
2008-06-03 11:55:00,69.87,69.91,69.86,69.89,24800.0,50.9043,50.9334,50.897,50.9188,24800.0
2008-06-03 12:00:00,69.89,69.92,69.86,69.86,21400.0,50.9188,50.9407,50.897,50.897,21400.0
2008-06-03 12:05:00,69.86,69.86,69.83,69.85,26600.0,50.897,50.897,50.8751,50.8897,26600.0
2008-06-03 12:10:00,69.83,69.86,69.82,69.83,13600.0,50.8751,50.897,50.8678,50.8751,13600.0
2008-06-03 12:15:00,69.84,69.86,69.83,69.83,33600.0,50.8824,50.897,50.8751,50.8751,33600.0
2008-06-03 12:20:00,69.83,69.83,69.79,69.8,19600.0,50.8751,50.8751,50.846,50.8533,19600.0
2008-06-03 12:25:00,69.77,69.77,69.72,69.74,17000.0,50.8314,50.8314,50.795,50.8095,17000.0
2008-06-03 12:30:00,69.73,69.75,69.71,69.73,37000.0,50.8023,50.8168,50.7877,50.8023,37000.0
2008-06-03 12:35:00,69.74,69.75,69.73,69.75,15400.0,50.8095,50.8168,50.8023,50.8168,15400.0
2008-06-03 12:40:00,69.75,69.75,69.67,69.68,22200.0,50.8168,50.8168,50.7585,50.7658,22200.0
2008-06-03 12:45:00,69.65,69.7,69.65,69.69,13200.0,50.744,50.7804,50.744,50.7731,13200.0
2008-06-03 12:50:00,69.69,69.7,69.67,69.68,19600.0,50.7731,50.7804,50.7585,50.7658,19600.0
2008-06-03 12:55:00,69.67,69.67,69.64,69.66,14200.0,50.7585,50.7585,50.7367,50.7513,14200.0
2008-06-03 13:00:00,69.67,69.69,69.66,69.66,24600.0,50.7585,50.7731,50.7513,50.7513,24600.0
2008-06-03 13:05:00,69.64,69.7,69.64,69.67,19600.0,50.7367,50.7804,50.7367,50.7585,19600.0
2008-06-03 13:10:00,69.67,69.7,69.67,69.69,12200.0,50.7585,50.7804,50.7585,50.7731,12200.0
2008-06-03 13:15:00,69.7,69.7,69.66,69.67,25000.0,50.7804,50.7804,50.7513,50.7585,25000.0
2008-06-03 13:20:00,69.69,69.72,69.64,69.64,17400.0,50.7731,50.795,50.7367,50.7367,17400.0
2008-06-03 13:25:00,69.65,69.66,69.5,69.5,31400.0,50.744,50.7513,50.6347,50.6347,31400.0
2008-06-03 13:30:00,69.51,69.51,69.27,69.34,36000.0,50.642,50.642,50.4671,50.5181,36000.0
2008-06-03 13:35:00,69.37,69.38,69.24,69.25,21800.0,50.54,50.5473,50.4453,50.4525,21800.0
2008-06-03 13:40:00,69.27,69.33,69.22,69.33,22000.0,50.4671,50.5108,50.4307,50.5108,22000.0
2008-06-03 13:45:00,69.28,69.28,69.14,69.16,23600.0,50.4744,50.4744,50.3724,50.387,23600.0
2008-06-03 13:50:00,69.17,69.19,69.04,69.06,47400.0,50.3943,50.4088,50.2996,50.3141,47400.0
2008-06-03 13:55:00,69.08,69.1,68.92,69.09,58200.0,50.3287,50.3433,50.2121,50.336,58200.0
2008-06-03 14:00:00,69.08,69.08,69.04,69.08,25200.0,50.3287,50.3287,50.2996,50.3287,25200.0
2008-06-03 14:05:00,69.06,69.06,68.92,69.06,52000.0,50.3141,50.3141,50.2121,50.3141,52000.0
2008-06-03 14:10:00,69.08,69.1,69.05,69.05,33800.0,50.3287,50.3433,50.3068,50.3068,33800.0
2008-06-03 14:15:00,69.04,69.05,68.98,68.98,40800.0,50.2996,50.3068,50.2558,50.2558,40800.0
2008-06-03 14:20:00,69.0,69.0,68.86,68.88,24000.0,50.2704,50.2704,50.1684,50.183,24000.0
2008-06-03 14:25:00,68.87,68.87,68.76,68.81,13600.0,50.1757,50.1757,50.0956,50.132,13600.0
2008-06-03 14:30:00,68.88,68.9,68.8,68.82,9400.0,50.183,50.1976,50.1247,50.1393,9400.0
2008-06-03 14:35:00,68.82,68.95,68.82,68.87,11800.0,50.1393,50.234,50.1393,50.1757,11800.0
2008-06-03 14:40:00,68.89,68.92,68.83,68.91,21400.0,50.1903,50.2121,50.1466,50.2048,21400.0
2008-06-03 14:45:00,68.92,68.96,68.91,68.96,9400.0,50.2121,50.2413,50.2048,50.2413,9400.0
2008-06-03 14:50:00,68.97,69.0,68.95,68.97,4600.0,50.2486,50.2704,50.234,50.2486,4600.0
2008-06-03 14:55:00,68.98,69.01,68.96,69.01,10200.0,50.2558,50.2777,50.2413,50.2777,10200.0
2008-06-03 15:00:00,69.0,69.23,68.91,69.16,47000.0,50.2704,50.438,50.2048,50.387,47000.0
2008-06-03 15:05:00,69.17,69.3,69.13,69.29,14800.0,50.3943,50.489,50.3651,50.4817,14800.0
2008-06-03 15:10:00,69.23,69.26,69.19,69.26,20600.0,50.438,50.4598,50.4088,50.4598,20600.0
2008-06-03 15:15:00,69.21,69.22,69.14,69.15,24000.0,50.4234,50.4307,50.3724,50.3797,24000.0
2008-06-03 15:20:00,69.17,69.25,69.11,69.24,24400.0,50.3943,50.4525,50.3506,50.4453,24400.0
2008-06-03 15:25:00,69.21,69.33,69.2,69.3,19400.0,50.4234,50.5108,50.4161,50.489,19400.0
2008-06-03 15:30:00,69.31,69.42,69.22,69.41,26200.0,50.4963,50.5764,50.4307,50.5691,26200.0
2008-06-03 15:35:00,69.38,69.46,69.31,69.38,25200.0,50.5473,50.6055,50.4963,50.5473,25200.0
2008-06-03 15:40:00,69.36,69.41,69.29,69.29,15600.0,50.5327,50.5691,50.4817,50.4817,15600.0
2008-06-03 15:45:00,69.32,69.33,69.27,69.28,21000.0,50.5035,50.5108,50.4671,50.4744,21000.0
2008-06-03 15:50:00,69.28,69.32,69.24,69.25,13200.0,50.4744,50.5035,50.4453,50.4525,13200.0
2008-06-03 15:55:00,69.29,69.31,69.17,69.17,9600.0,50.4817,50.4963,50.3943,50.3943,9600.0
2008-06-03 16:00:00,69.17,69.24,69.17,69.24,400.0,50.3943,50.4453,50.3943,50.4453,400.0
2008-06-03 16:05:00,69.23,69.23,69.23,69.23,400.0,50.438,50.438,50.438,50.438,400.0
2008-06-03 16:10:00,69.23,69.23,69.23,69.23,0.0,50.438,50.438,50.438,50.438,0.0
2008-06-04 09:30:00,69.0,69.06,69.0,69.02,27400.0,50.2704,50.3141,50.2704,50.285,27400.0
2008-06-04 09:35:00,69.0,69.16,69.0,69.14,28000.0,50.2704,50.387,50.2704,50.3724,28000.0
2008-06-04 09:40:00,69.16,69.24,69.16,69.24,11200.0,50.387,50.4453,50.387,50.4453,11200.0
2008-06-04 09:45:00,69.27,69.28,69.2,69.25,3000.0,50.4671,50.4744,50.4161,50.4525,3000.0
2008-06-04 09:50:00,69.27,69.27,69.25,69.26,4800.0,50.4671,50.4671,50.4525,50.4598,4800.0
2008-06-04 09:55:00,69.29,69.29,69.21,69.23,17800.0,50.4817,50.4817,50.4234,50.438,17800.0
2008-06-04 10:00:00,69.24,69.32,69.17,69.25,51400.0,50.4453,50.5035,50.3943,50.4525,51400.0
2008-06-04 10:05:00,69.27,69.27,69.14,69.17,21800.0,50.4671,50.4671,50.3724,50.3943,21800.0
2008-06-04 10:10:00,69.2,69.21,69.15,69.21,3800.0,50.4161,50.4234,50.3797,50.4234,3800.0
2008-06-04 10:15:00,69.24,69.24,69.17,69.21,15800.0,50.4453,50.4453,50.3943,50.4234,15800.0
2008-06-04 10:20:00,69.21,69.27,69.17,69.25,10600.0,50.4234,50.4671,50.3943,50.4525,10600.0
2008-06-04 10:25:00,69.27,69.38,69.27,69.38,20200.0,50.4671,50.5473,50.4671,50.5473,20200.0
2008-06-04 10:30:00,69.39,69.39,69.32,69.35,9200.0,50.5545,50.5545,50.5035,50.5254,9200.0
2008-06-04 10:35:00,69.32,69.41,69.26,69.29,27400.0,50.5035,50.5691,50.4598,50.4817,27400.0
2008-06-04 10:40:00,69.3,69.38,69.24,69.38,20800.0,50.489,50.5473,50.4453,50.5473,20800.0
2008-06-04 10:45:00,69.36,69.39,69.32,69.36,10800.0,50.5327,50.5545,50.5035,50.5327,10800.0
2008-06-04 10:50:00,69.38,69.51,69.38,69.48,15400.0,50.5473,50.642,50.5473,50.6201,15400.0
2008-06-04 10:55:00,69.49,69.58,69.49,69.54,7800.0,50.6274,50.693,50.6274,50.6638,7800.0
2008-06-04 11:00:00,69.53,69.53,69.48,69.48,4200.0,50.6565,50.6565,50.6201,50.6201,4200.0
2008-06-04 11:05:00,69.5,69.62,69.5,69.61,12000.0,50.6347,50.7221,50.6347,50.7148,12000.0
2008-06-04 11:10:00,69.61,69.67,69.61,69.64,11600.0,50.7148,50.7585,50.7148,50.7367,11600.0
2008-06-04 11:15:00,69.63,69.66,69.62,69.66,5200.0,50.7294,50.7513,50.7221,50.7513,5200.0
2008-06-04 11:20:00,69.64,69.71,69.64,69.7,3000.0,50.7367,50.7877,50.7367,50.7804,3000.0
2008-06-04 11:25:00,69.7,69.7,69.67,69.68,9200.0,50.7804,50.7804,50.7585,50.7658,9200.0
2008-06-04 11:30:00,69.66,69.66,69.63,69.64,10800.0,50.7513,50.7513,50.7294,50.7367,10800.0
2008-06-04 11:35:00,69.65,69.66,69.61,69.63,11400.0,50.744,50.7513,50.7148,50.7294,11400.0
2008-06-04 11:40:00,69.6,69.6,69.58,69.6,2000.0,50.7075,50.7075,50.693,50.7075,2000.0
2008-06-04 11:45:00,69.58,69.58,69.55,69.55,5800.0,50.693,50.693,50.6711,50.6711,5800.0
2008-06-04 11:50:00,69.6,69.61,69.59,69.61,6800.0,50.7075,50.7148,50.7003,50.7148,6800.0
2008-06-04 11:55:00,69.58,69.6,69.57,69.58,1200.0,50.693,50.7075,50.6857,50.693,1200.0
2008-06-04 12:00:00,69.57,69.58,69.57,69.58,5600.0,50.6857,50.693,50.6857,50.693,5600.0
2008-06-04 12:05:00,69.55,69.58,69.55,69.57,1200.0,50.6711,50.693,50.6711,50.6857,1200.0
2008-06-04 12:10:00,69.59,69.67,69.59,69.67,8600.0,50.7003,50.7585,50.7003,50.7585,8600.0
2008-06-04 12:15:00,69.7,69.74,69.7,69.74,8800.0,50.7804,50.8095,50.7804,50.8095,8800.0
2008-06-04 12:20:00,69.76,69.79,69.74,69.75,11400.0,50.8241,50.846,50.8095,50.8168,11400.0
2008-06-04 12:25:00,69.76,69.76,69.71,69.71,20800.0,50.8241,50.8241,50.7877,50.7877,20800.0
2008-06-04 12:30:00,69.74,69.74,69.74,69.74,600.0,50.8095,50.8095,50.8095,50.8095,600.0
2008-06-04 12:35:00,69.78,69.78,69.6,69.66,13000.0,50.8387,50.8387,50.7075,50.7513,13000.0
2008-06-04 12:40:00,69.64,69.64,69.54,69.54,15600.0,50.7367,50.7367,50.6638,50.6638,15600.0
2008-06-04 12:45:00,69.55,69.58,69.52,69.52,4200.0,50.6711,50.693,50.6493,50.6493,4200.0
2008-06-04 12:50:00,69.56,69.58,69.55,69.57,7000.0,50.6784,50.693,50.6711,50.6857,7000.0
2008-06-04 12:55:00,69.58,69.58,69.49,69.52,13400.0,50.693,50.693,50.6274,50.6493,13400.0
2008-06-04 13:00:00,69.49,69.57,69.49,69.55,6800.0,50.6274,50.6857,50.6274,50.6711,6800.0
2008-06-04 13:05:00,69.48,69.48,69.35,69.39,30400.0,50.6201,50.6201,50.5254,50.5545,30400.0
2008-06-04 13:10:00,69.41,69.5,69.41,69.5,6200.0,50.5691,50.6347,50.5691,50.6347,6200.0
2008-06-04 13:15:00,69.51,69.56,69.51,69.51,4800.0,50.642,50.6784,50.642,50.642,4800.0
2008-06-04 13:20:00,69.52,69.54,69.51,69.51,5000.0,50.6493,50.6638,50.642,50.642,5000.0
2008-06-04 13:25:00,69.5,69.61,69.5,69.6,5600.0,50.6347,50.7148,50.6347,50.7075,5600.0
2008-06-04 13:30:00,69.58,69.61,69.58,69.61,1400.0,50.693,50.7148,50.693,50.7148,1400.0
2008-06-04 13:35:00,69.6,69.6,69.55,69.56,6600.0,50.7075,50.7075,50.6711,50.6784,6600.0
2008-06-04 13:40:00,69.58,69.59,69.56,69.56,4000.0,50.693,50.7003,50.6784,50.6784,4000.0
2008-06-04 13:45:00,69.57,69.57,69.54,69.54,7200.0,50.6857,50.6857,50.6638,50.6638,7200.0
2008-06-04 13:50:00,69.51,69.57,69.51,69.57,800.0,50.642,50.6857,50.642,50.6857,800.0
2008-06-04 13:55:00,69.65,69.67,69.63,69.67,7400.0,50.744,50.7585,50.7294,50.7585,7400.0
2008-06-04 14:00:00,69.63,69.64,69.57,69.61,30600.0,50.7294,50.7367,50.6857,50.7148,30600.0
2008-06-04 14:05:00,69.58,69.58,69.5,69.5,5200.0,50.693,50.693,50.6347,50.6347,5200.0
2008-06-04 14:10:00,69.49,69.51,69.33,69.36,9600.0,50.6274,50.642,50.5108,50.5327,9600.0
2008-06-04 14:15:00,69.36,69.38,69.25,69.27,6800.0,50.5327,50.5473,50.4525,50.4671,6800.0
2008-06-04 14:20:00,69.26,69.33,69.26,69.33,4000.0,50.4598,50.5108,50.4598,50.5108,4000.0
2008-06-04 14:25:00,69.35,69.35,69.26,69.28,23800.0,50.5254,50.5254,50.4598,50.4744,23800.0
2008-06-04 14:30:00,69.24,69.35,69.21,69.33,9400.0,50.4453,50.5254,50.4234,50.5108,9400.0
2008-06-04 14:35:00,69.33,69.42,69.31,69.42,10600.0,50.5108,50.5764,50.4963,50.5764,10600.0
2008-06-04 14:40:00,69.41,69.42,69.36,69.36,9200.0,50.5691,50.5764,50.5327,50.5327,9200.0
2008-06-04 14:45:00,69.36,69.36,69.14,69.14,48400.0,50.5327,50.5327,50.3724,50.3724,48400.0
2008-06-04 14:50:00,69.16,69.2,69.05,69.06,30600.0,50.387,50.4161,50.3068,50.3141,30600.0
2008-06-04 14:55:00,69.02,69.09,68.96,69.01,20400.0,50.285,50.336,50.2413,50.2777,20400.0
2008-06-04 15:00:00,68.97,69.11,68.97,69.07,13000.0,50.2486,50.3506,50.2486,50.3214,13000.0
2008-06-04 15:05:00,69.07,69.17,69.04,69.08,11400.0,50.3214,50.3943,50.2996,50.3287,11400.0
2008-06-04 15:10:00,69.1,69.1,69.0,69.04,5800.0,50.3433,50.3433,50.2704,50.2996,5800.0
2008-06-04 15:15:00,69.07,69.28,69.04,69.15,28600.0,50.3214,50.4744,50.2996,50.3797,28600.0
2008-06-04 15:20:00,69.16,69.27,69.11,69.27,12800.0,50.387,50.4671,50.3506,50.4671,12800.0
2008-06-04 15:25:00,69.27,69.29,69.11,69.13,15800.0,50.4671,50.4817,50.3506,50.3651,15800.0
2008-06-04 15:30:00,69.13,69.15,69.08,69.13,10800.0,50.3651,50.3797,50.3287,50.3651,10800.0
2008-06-04 15:35:00,69.14,69.2,69.12,69.14,7600.0,50.3724,50.4161,50.3578,50.3724,7600.0
2008-06-04 15:40:00,69.14,69.14,69.05,69.06,16000.0,50.3724,50.3724,50.3068,50.3141,16000.0
2008-06-04 15:45:00,69.08,69.31,69.06,69.29,15000.0,50.3287,50.4963,50.3141,50.4817,15000.0
2008-06-04 15:50:00,69.3,69.33,69.19,69.24,6000.0,50.489,50.5108,50.4088,50.4453,6000.0
2008-06-04 15:55:00,69.27,69.27,69.17,69.21,7800.0,50.4671,50.4671,50.3943,50.4234,7800.0
2008-06-04 16:00:00,69.23,69.23,69.17,69.17,1000.0,50.438,50.438,50.3943,50.3943,1000.0
2008-06-04 16:05:00,69.22,69.22,69.22,69.22,400.0,50.4307,50.4307,50.4307,50.4307,400.0
2008-06-04 16:10:00,69.22,69.22,69.22,69.22,0.0,50.4307,50.4307,50.4307,50.4307,0.0
2008-06-05 09:30:00,69.47,69.48,69.42,69.45,29800.0,50.6128,50.6201,50.5764,50.5983,29800.0
2008-06-05 09:35:00,69.44,69.49,69.38,69.49,43800.0,50.591,50.6274,50.5473,50.6274,43800.0
2008-06-05 09:40:00,69.52,69.66,69.52,69.6,37800.0,50.6493,50.7513,50.6493,50.7075,37800.0
2008-06-05 09:45:00,69.64,69.71,69.63,69.7,28200.0,50.7367,50.7877,50.7294,50.7804,28200.0
2008-06-05 09:50:00,69.71,69.76,69.71,69.71,13200.0,50.7877,50.8241,50.7877,50.7877,13200.0
2008-06-05 09:55:00,69.71,69.74,69.7,69.73,9000.0,50.7877,50.8095,50.7804,50.8023,9000.0
2008-06-05 10:00:00,69.74,69.74,69.59,69.68,9600.0,50.8095,50.8095,50.7003,50.7658,9600.0
2008-06-05 10:05:00,69.7,69.85,69.69,69.83,29000.0,50.7804,50.8897,50.7731,50.8751,29000.0
2008-06-05 10:10:00,69.83,69.94,69.83,69.94,26400.0,50.8751,50.9553,50.8751,50.9553,26400.0
2008-06-05 10:15:00,69.97,70.02,69.95,70.0,6200.0,50.9771,51.0135,50.9625,50.999,6200.0
2008-06-05 10:20:00,69.98,69.99,69.95,69.97,6800.0,50.9844,50.9917,50.9625,50.9771,6800.0
2008-06-05 10:25:00,69.98,69.98,69.92,69.97,11600.0,50.9844,50.9844,50.9407,50.9771,11600.0
2008-06-05 10:30:00,69.95,70.06,69.95,70.04,10000.0,50.9625,51.0427,50.9625,51.0281,10000.0
2008-06-05 10:35:00,70.02,70.03,69.99,70.01,8600.0,51.0135,51.0208,50.9917,51.0063,8600.0
2008-06-05 10:40:00,70.01,70.01,69.97,70.0,1600.0,51.0063,51.0063,50.9771,50.999,1600.0
2008-06-05 10:45:00,70.07,70.08,70.05,70.06,4000.0,51.05,51.0573,51.0354,51.0427,4000.0
2008-06-05 10:50:00,70.08,70.08,70.0,70.02,8000.0,51.0573,51.0573,50.999,51.0135,8000.0
2008-06-05 10:55:00,70.01,70.02,69.96,70.0,2400.0,51.0063,51.0135,50.9698,50.999,2400.0
2008-06-05 11:00:00,70.0,70.01,69.97,69.97,5600.0,50.999,51.0063,50.9771,50.9771,5600.0
2008-06-05 11:05:00,69.95,69.95,69.89,69.91,7400.0,50.9625,50.9625,50.9188,50.9334,7400.0
2008-06-05 11:10:00,69.89,69.92,69.89,69.92,1800.0,50.9188,50.9407,50.9188,50.9407,1800.0
2008-06-05 11:15:00,69.92,69.97,69.92,69.96,4800.0,50.9407,50.9771,50.9407,50.9698,4800.0
2008-06-05 11:20:00,69.96,69.98,69.89,69.9,17000.0,50.9698,50.9844,50.9188,50.9261,17000.0
2008-06-05 11:25:00,69.91,69.97,69.91,69.97,34000.0,50.9334,50.9771,50.9334,50.9771,34000.0
2008-06-05 11:30:00,69.96,69.96,69.89,69.89,3400.0,50.9698,50.9698,50.9188,50.9188,3400.0
2008-06-05 11:35:00,69.92,69.92,69.9,69.92,2400.0,50.9407,50.9407,50.9261,50.9407,2400.0
2008-06-05 11:40:00,69.95,69.96,69.95,69.96,1800.0,50.9625,50.9698,50.9625,50.9698,1800.0
2008-06-05 11:45:00,69.99,70.06,69.99,70.04,15400.0,50.9917,51.0427,50.9917,51.0281,15400.0
2008-06-05 11:50:00,70.02,70.04,70.0,70.01,10800.0,51.0135,51.0281,50.999,51.0063,10800.0
2008-06-05 11:55:00,69.99,70.0,69.99,70.0,3400.0,50.9917,50.999,50.9917,50.999,3400.0
2008-06-05 12:00:00,69.99,70.11,69.98,70.06,11800.0,50.9917,51.0791,50.9844,51.0427,11800.0
2008-06-05 12:05:00,70.07,70.08,70.03,70.03,8600.0,51.05,51.0573,51.0208,51.0208,8600.0
2008-06-05 12:10:00,70.04,70.05,70.01,70.03,12000.0,51.0281,51.0354,51.0063,51.0208,12000.0
2008-06-05 12:15:00,70.02,70.08,70.02,70.07,3400.0,51.0135,51.0573,51.0135,51.05,3400.0
2008-06-05 12:20:00,70.07,70.17,70.07,70.17,26800.0,51.05,51.1228,51.05,51.1228,26800.0
2008-06-05 12:25:00,70.17,70.22,70.13,70.22,27200.0,51.1228,51.1592,51.0937,51.1592,27200.0
2008-06-05 12:30:00,70.23,70.26,70.22,70.22,2200.0,51.1665,51.1884,51.1592,51.1592,2200.0
2008-06-05 12:35:00,70.19,70.22,70.19,70.22,4600.0,51.1374,51.1592,51.1374,51.1592,4600.0
2008-06-05 12:40:00,70.22,70.26,70.22,70.25,15000.0,51.1592,51.1884,51.1592,51.1811,15000.0
2008-06-05 12:45:00,70.24,70.24,70.23,70.23,3200.0,51.1738,51.1738,51.1665,51.1665,3200.0
2008-06-05 12:50:00,70.24,70.25,70.18,70.22,11800.0,51.1738,51.1811,51.1301,51.1592,11800.0
2008-06-05 12:55:00,70.22,70.26,70.22,70.26,6400.0,51.1592,51.1884,51.1592,51.1884,6400.0
2008-06-05 13:00:00,70.27,70.28,70.25,70.28,5200.0,51.1957,51.203,51.1811,51.203,5200.0
2008-06-05 13:05:00,70.26,70.31,70.25,70.28,22600.0,51.1884,51.2248,51.1811,51.203,22600.0
2008-06-05 13:10:00,70.3,70.3,70.23,70.24,2400.0,51.2175,51.2175,51.1665,51.1738,2400.0
2008-06-05 13:15:00,70.25,70.28,70.25,70.28,3200.0,51.1811,51.203,51.1811,51.203,3200.0
2008-06-05 13:20:00,70.29,70.29,70.19,70.2,9000.0,51.2102,51.2102,51.1374,51.1447,9000.0
2008-06-05 13:25:00,70.19,70.29,70.19,70.25,4600.0,51.1374,51.2102,51.1374,51.1811,4600.0
2008-06-05 13:30:00,70.24,70.24,70.2,70.23,5200.0,51.1738,51.1738,51.1447,51.1665,5200.0
2008-06-05 13:35:00,70.22,70.27,70.21,70.27,6400.0,51.1592,51.1957,51.152,51.1957,6400.0
2008-06-05 13:40:00,70.27,70.34,70.27,70.32,23800.0,51.1957,51.2467,51.1957,51.2321,23800.0
2008-06-05 13:45:00,70.35,70.36,70.27,70.28,15400.0,51.254,51.2612,51.1957,51.203,15400.0
2008-06-05 13:50:00,70.28,70.29,70.21,70.21,3200.0,51.203,51.2102,51.152,51.152,3200.0
2008-06-05 13:55:00,70.23,70.26,70.22,70.25,10200.0,51.1665,51.1884,51.1592,51.1811,10200.0
2008-06-05 14:00:00,70.24,70.25,70.14,70.15,13800.0,51.1738,51.1811,51.101,51.1082,13800.0
2008-06-05 14:05:00,70.14,70.17,70.14,70.17,1400.0,51.101,51.1228,51.101,51.1228,1400.0
2008-06-05 14:10:00,70.17,70.17,70.12,70.16,3200.0,51.1228,51.1228,51.0864,51.1155,3200.0
2008-06-05 14:15:00,70.15,70.16,70.14,70.16,10800.0,51.1082,51.1155,51.101,51.1155,10800.0
2008-06-05 14:20:00,70.11,70.11,69.91,69.95,23400.0,51.0791,51.0791,50.9334,50.9625,23400.0
2008-06-05 14:25:00,69.99,70.02,69.96,69.97,15600.0,50.9917,51.0135,50.9698,50.9771,15600.0
2008-06-05 14:30:00,69.99,70.02,69.94,69.97,8600.0,50.9917,51.0135,50.9553,50.9771,8600.0
2008-06-05 14:35:00,70.01,70.07,70.01,70.07,9400.0,51.0063,51.05,51.0063,51.05,9400.0
2008-06-05 14:40:00,70.08,70.09,70.07,70.08,1800.0,51.0573,51.0645,51.05,51.0573,1800.0
2008-06-05 14:45:00,70.16,70.17,70.14,70.14,4000.0,51.1155,51.1228,51.101,51.101,4000.0
2008-06-05 14:50:00,70.14,70.2,70.11,70.2,10600.0,51.101,51.1447,51.0791,51.1447,10600.0
2008-06-05 14:55:00,70.24,70.27,70.22,70.27,5600.0,51.1738,51.1957,51.1592,51.1957,5600.0
2008-06-05 15:00:00,70.28,70.28,70.23,70.23,10600.0,51.203,51.203,51.1665,51.1665,10600.0
2008-06-05 15:05:00,70.25,70.47,70.25,70.47,13000.0,51.1811,51.3414,51.1811,51.3414,13000.0
2008-06-05 15:10:00,70.42,70.49,70.42,70.44,9000.0,51.305,51.356,51.305,51.3195,9000.0
2008-06-05 15:15:00,70.45,70.45,70.39,70.39,10400.0,51.3268,51.3268,51.2831,51.2831,10400.0
2008-06-05 15:20:00,70.38,70.45,70.37,70.43,15000.0,51.2758,51.3268,51.2685,51.3122,15000.0
2008-06-05 15:25:00,70.45,70.46,70.42,70.42,8400.0,51.3268,51.3341,51.305,51.305,8400.0
2008-06-05 15:30:00,70.41,70.5,70.41,70.46,15400.0,51.2977,51.3632,51.2977,51.3341,15400.0
2008-06-05 15:35:00,70.47,70.55,70.47,70.5,20400.0,51.3414,51.3997,51.3414,51.3632,20400.0
2008-06-05 15:40:00,70.5,70.55,70.43,70.45,18400.0,51.3632,51.3997,51.3122,51.3268,18400.0
2008-06-05 15:45:00,70.44,70.49,70.43,70.49,9200.0,51.3195,51.356,51.3122,51.356,9200.0
2008-06-05 15:50:00,70.49,70.55,70.49,70.5,25400.0,51.356,51.3997,51.356,51.3632,25400.0
2008-06-05 15:55:00,70.51,70.58,70.51,70.54,11400.0,51.3705,51.4215,51.3705,51.3924,11400.0
2008-06-05 16:00:00,70.54,70.56,70.54,70.56,400.0,51.3924,51.407,51.3924,51.407,400.0
2008-06-05 16:05:00,70.56,70.56,70.56,70.56,0.0,51.407,51.407,51.407,51.407,0.0
2008-06-05 16:10:00,70.64,70.64,70.63,70.63,600.0,51.4652,51.4652,51.458,51.458,600.0
2008-06-06 09:30:00,69.99,70.05,69.91,69.93,61800.0,50.9917,51.0354,50.9334,50.948,61800.0
2008-06-06 09:35:00,69.95,70.02,69.95,70.02,3800.0,50.9625,51.0135,50.9625,51.0135,3800.0
2008-06-06 09:40:00,70.02,70.03,69.98,70.02,10200.0,51.0135,51.0208,50.9844,51.0135,10200.0
2008-06-06 09:45:00,70.05,70.11,70.04,70.05,3600.0,51.0354,51.0791,51.0281,51.0354,3600.0
2008-06-06 09:50:00,70.03,70.05,69.95,70.04,19800.0,51.0208,51.0354,50.9625,51.0281,19800.0
2008-06-06 09:55:00,70.04,70.05,69.95,69.95,18400.0,51.0281,51.0354,50.9625,50.9625,18400.0
2008-06-06 10:00:00,69.88,69.9,69.66,69.66,27400.0,50.9115,50.9261,50.7513,50.7513,27400.0
2008-06-06 10:05:00,69.67,69.67,69.53,69.57,40800.0,50.7585,50.7585,50.6565,50.6857,40800.0
2008-06-06 10:10:00,69.56,69.65,69.56,69.61,8400.0,50.6784,50.744,50.6784,50.7148,8400.0
2008-06-06 10:15:00,69.63,69.72,69.6,69.71,23400.0,50.7294,50.795,50.7075,50.7877,23400.0
2008-06-06 10:20:00,69.72,69.74,69.69,69.69,8600.0,50.795,50.8095,50.7731,50.7731,8600.0
2008-06-06 10:25:00,69.68,69.68,69.58,69.58,5800.0,50.7658,50.7658,50.693,50.693,5800.0
2008-06-06 10:30:00,69.57,69.71,69.57,69.66,7600.0,50.6857,50.7877,50.6857,50.7513,7600.0
2008-06-06 10:35:00,69.67,69.67,69.58,69.61,7600.0,50.7585,50.7585,50.693,50.7148,7600.0
2008-06-06 10:40:00,69.6,69.6,69.5,69.53,14400.0,50.7075,50.7075,50.6347,50.6565,14400.0
2008-06-06 10:45:00,69.54,69.59,69.54,69.58,5800.0,50.6638,50.7003,50.6638,50.693,5800.0
2008-06-06 10:50:00,69.64,69.67,69.61,69.64,18400.0,50.7367,50.7585,50.7148,50.7367,18400.0
2008-06-06 10:55:00,69.61,69.63,69.58,69.63,5200.0,50.7148,50.7294,50.693,50.7294,5200.0
2008-06-06 11:00:00,69.58,69.58,69.51,69.51,5000.0,50.693,50.693,50.642,50.642,5000.0
2008-06-06 11:05:00,69.52,69.52,69.33,69.39,17400.0,50.6493,50.6493,50.5108,50.5545,17400.0
2008-06-06 11:10:00,69.4,69.42,69.32,69.33,15000.0,50.5618,50.5764,50.5035,50.5108,15000.0
2008-06-06 11:15:00,69.32,69.41,69.32,69.41,11600.0,50.5035,50.5691,50.5035,50.5691,11600.0
2008-06-06 11:20:00,69.42,69.45,69.41,69.42,5200.0,50.5764,50.5983,50.5691,50.5764,5200.0
2008-06-06 11:25:00,69.39,69.39,69.25,69.26,11400.0,50.5545,50.5545,50.4525,50.4598,11400.0
2008-06-06 11:30:00,69.26,69.34,69.26,69.34,6800.0,50.4598,50.5181,50.4598,50.5181,6800.0
2008-06-06 11:35:00,69.3,69.44,69.3,69.44,14200.0,50.489,50.591,50.489,50.591,14200.0
2008-06-06 11:40:00,69.37,69.42,69.36,69.41,26000.0,50.54,50.5764,50.5327,50.5691,26000.0
2008-06-06 11:45:00,69.45,69.51,69.45,69.49,9000.0,50.5983,50.642,50.5983,50.6274,9000.0
2008-06-06 11:50:00,69.48,69.52,69.48,69.5,19600.0,50.6201,50.6493,50.6201,50.6347,19600.0
2008-06-06 11:55:00,69.5,69.5,69.42,69.44,5200.0,50.6347,50.6347,50.5764,50.591,5200.0
2008-06-06 12:00:00,69.44,69.44,69.39,69.4,3000.0,50.591,50.591,50.5545,50.5618,3000.0
2008-06-06 12:05:00,69.38,69.38,69.33,69.33,800.0,50.5473,50.5473,50.5108,50.5108,800.0
2008-06-06 12:10:00,69.38,69.45,69.38,69.4,9600.0,50.5473,50.5983,50.5473,50.5618,9600.0
2008-06-06 12:15:00,69.39,69.47,69.38,69.44,8200.0,50.5545,50.6128,50.5473,50.591,8200.0
2008-06-06 12:20:00,69.41,69.42,69.35,69.38,5200.0,50.5691,50.5764,50.5254,50.5473,5200.0
2008-06-06 12:25:00,69.36,69.36,69.33,69.34,2000.0,50.5327,50.5327,50.5108,50.5181,2000.0
2008-06-06 12:30:00,69.35,69.39,69.35,69.39,2800.0,50.5254,50.5545,50.5254,50.5545,2800.0
2008-06-06 12:35:00,69.38,69.53,69.38,69.51,4200.0,50.5473,50.6565,50.5473,50.642,4200.0
2008-06-06 12:40:00,69.52,69.53,69.5,69.51,5600.0,50.6493,50.6565,50.6347,50.642,5600.0
2008-06-06 12:45:00,69.49,69.54,69.49,69.54,1200.0,50.6274,50.6638,50.6274,50.6638,1200.0
2008-06-06 12:50:00,69.53,69.53,69.41,69.45,9200.0,50.6565,50.6565,50.5691,50.5983,9200.0
2008-06-06 12:55:00,69.42,69.42,69.39,69.39,6800.0,50.5764,50.5764,50.5545,50.5545,6800.0
2008-06-06 13:00:00,69.42,69.44,69.27,69.29,17200.0,50.5764,50.591,50.4671,50.4817,17200.0
2008-06-06 13:05:00,69.28,69.31,69.22,69.23,16000.0,50.4744,50.4963,50.4307,50.438,16000.0
2008-06-06 13:10:00,69.24,69.35,69.24,69.33,22200.0,50.4453,50.5254,50.4453,50.5108,22200.0
2008-06-06 13:15:00,69.33,69.35,69.2,69.2,10400.0,50.5108,50.5254,50.4161,50.4161,10400.0
2008-06-06 13:20:00,69.22,69.39,69.22,69.36,12800.0,50.4307,50.5545,50.4307,50.5327,12800.0
2008-06-06 13:25:00,69.36,69.39,69.33,69.33,5200.0,50.5327,50.5545,50.5108,50.5108,5200.0
2008-06-06 13:30:00,69.3,69.35,69.27,69.33,19200.0,50.489,50.5254,50.4671,50.5108,19200.0
2008-06-06 13:35:00,69.33,69.45,69.32,69.33,7800.0,50.5108,50.5983,50.5035,50.5108,7800.0
2008-06-06 13:40:00,69.34,69.39,69.34,69.39,6400.0,50.5181,50.5545,50.5181,50.5545,6400.0
2008-06-06 13:45:00,69.41,69.44,69.4,69.4,3000.0,50.5691,50.591,50.5618,50.5618,3000.0
2008-06-06 13:50:00,69.37,69.37,69.22,69.3,15600.0,50.54,50.54,50.4307,50.489,15600.0
2008-06-06 13:55:00,69.29,69.33,69.28,69.32,10800.0,50.4817,50.5108,50.4744,50.5035,10800.0
2008-06-06 14:00:00,69.31,69.31,69.21,69.24,56800.0,50.4963,50.4963,50.4234,50.4453,56800.0
2008-06-06 14:05:00,69.21,69.21,69.08,69.12,12600.0,50.4234,50.4234,50.3287,50.3578,12600.0
2008-06-06 14:10:00,69.13,69.14,68.98,68.98,19200.0,50.3651,50.3724,50.2558,50.2558,19200.0
2008-06-06 14:15:00,69.01,69.06,68.89,69.06,12000.0,50.2777,50.3141,50.1903,50.3141,12000.0
2008-06-06 14:20:00,69.04,69.11,69.0,69.01,17800.0,50.2996,50.3506,50.2704,50.2777,17800.0
2008-06-06 14:25:00,69.02,69.08,68.95,69.07,12400.0,50.285,50.3287,50.234,50.3214,12400.0
2008-06-06 14:30:00,69.05,69.14,69.05,69.11,15600.0,50.3068,50.3724,50.3068,50.3506,15600.0
2008-06-06 14:35:00,69.07,69.07,69.0,69.01,37600.0,50.3214,50.3214,50.2704,50.2777,37600.0
2008-06-06 14:40:00,69.01,69.08,68.98,69.08,8000.0,50.2777,50.3287,50.2558,50.3287,8000.0
2008-06-06 14:45:00,69.09,69.11,69.05,69.05,8600.0,50.336,50.3506,50.3068,50.3068,8600.0
2008-06-06 14:50:00,69.07,69.07,68.97,68.97,25600.0,50.3214,50.3214,50.2486,50.2486,25600.0
2008-06-06 14:55:00,68.96,69.02,68.89,68.89,24600.0,50.2413,50.285,50.1903,50.1903,24600.0
2008-06-06 15:00:00,68.93,69.07,68.93,69.01,23000.0,50.2194,50.3214,50.2194,50.2777,23000.0
2008-06-06 15:05:00,69.02,69.2,68.98,69.17,24600.0,50.285,50.4161,50.2558,50.3943,24600.0
2008-06-06 15:10:00,69.19,69.3,69.18,69.21,26400.0,50.4088,50.489,50.4015,50.4234,26400.0
2008-06-06 15:15:00,69.26,69.26,69.01,69.11,19000.0,50.4598,50.4598,50.2777,50.3506,19000.0
2008-06-06 15:20:00,69.11,69.11,69.0,69.0,53600.0,50.3506,50.3506,50.2704,50.2704,53600.0
2008-06-06 15:25:00,68.98,68.98,68.82,68.89,23800.0,50.2558,50.2558,50.1393,50.1903,23800.0
2008-06-06 15:30:00,68.92,68.92,68.76,68.8,16000.0,50.2121,50.2121,50.0956,50.1247,16000.0
2008-06-06 15:35:00,68.81,68.96,68.75,68.86,43200.0,50.132,50.2413,50.0883,50.1684,43200.0
2008-06-06 15:40:00,68.85,68.87,68.76,68.78,45400.0,50.1611,50.1757,50.0956,50.1101,45400.0
2008-06-06 15:45:00,68.78,68.79,68.67,68.71,27200.0,50.1101,50.1174,50.03,50.0591,27200.0
2008-06-06 15:50:00,68.72,68.73,68.65,68.71,78000.0,50.0664,50.0737,50.0154,50.0591,78000.0
2008-06-06 15:55:00,68.67,68.67,68.55,68.55,54600.0,50.03,50.03,49.9426,49.9426,54600.0
2008-06-06 16:00:00,68.57,68.57,68.53,68.53,6000.0,49.9571,49.9571,49.928,49.928,6000.0
2008-06-06 16:05:00,68.53,68.53,68.5,68.51,18800.0,49.928,49.928,49.9061,49.9134,18800.0
2008-06-06 16:10:00,68.51,68.51,68.51,68.51,200.0,49.9134,49.9134,49.9134,49.9134,200.0
2008-06-09 09:30:00,68.76,68.81,68.69,68.69,109400.0,50.0956,50.132,50.0446,50.0446,109400.0
2008-06-09 09:35:00,68.67,68.77,68.66,68.74,25000.0,50.03,50.1028,50.0227,50.081,25000.0
2008-06-09 09:40:00,68.72,68.72,68.57,68.62,51400.0,50.0664,50.0664,49.9571,49.9936,51400.0
2008-06-09 09:45:00,68.61,68.61,68.48,68.52,35200.0,49.9863,49.9863,49.8916,49.9207,35200.0
2008-06-09 09:50:00,68.52,68.71,68.5,68.7,14200.0,49.9207,50.0591,49.9061,50.0518,14200.0
2008-06-09 09:55:00,68.73,68.73,68.68,68.69,7600.0,50.0737,50.0737,50.0373,50.0446,7600.0
2008-06-09 10:00:00,68.75,68.89,68.73,68.73,22000.0,50.0883,50.1903,50.0737,50.0737,22000.0
2008-06-09 10:05:00,68.75,68.82,68.7,68.74,13200.0,50.0883,50.1393,50.0518,50.081,13200.0
2008-06-09 10:10:00,68.74,68.86,68.69,68.86,15000.0,50.081,50.1684,50.0446,50.1684,15000.0
2008-06-09 10:15:00,68.85,69.0,68.85,68.91,16200.0,50.1611,50.2704,50.1611,50.2048,16200.0
2008-06-09 10:20:00,68.91,68.97,68.8,68.88,13200.0,50.2048,50.2486,50.1247,50.183,13200.0
2008-06-09 10:25:00,68.89,68.9,68.8,68.81,19000.0,50.1903,50.1976,50.1247,50.132,19000.0
2008-06-09 10:30:00,68.85,68.9,68.82,68.89,49000.0,50.1611,50.1976,50.1393,50.1903,49000.0
2008-06-09 10:35:00,68.86,68.86,68.78,68.81,72200.0,50.1684,50.1684,50.1101,50.132,72200.0
2008-06-09 10:40:00,68.81,68.81,68.73,68.73,67000.0,50.132,50.132,50.0737,50.0737,67000.0
2008-06-09 10:45:00,68.72,68.74,68.69,68.74,25400.0,50.0664,50.081,50.0446,50.081,25400.0
2008-06-09 10:50:00,68.75,68.76,68.66,68.69,21200.0,50.0883,50.0956,50.0227,50.0446,21200.0
2008-06-09 10:55:00,68.72,68.72,68.67,68.68,10000.0,50.0664,50.0664,50.03,50.0373,10000.0
2008-06-09 11:00:00,68.69,68.77,68.67,68.75,37400.0,50.0446,50.1028,50.03,50.0883,37400.0
2008-06-09 11:05:00,68.76,68.76,68.7,68.7,9000.0,50.0956,50.0956,50.0518,50.0518,9000.0
2008-06-09 11:10:00,68.71,68.76,68.7,68.76,25800.0,50.0591,50.0956,50.0518,50.0956,25800.0
2008-06-09 11:15:00,68.75,68.76,68.7,68.75,38000.0,50.0883,50.0956,50.0518,50.0883,38000.0
2008-06-09 11:20:00,68.73,68.82,68.73,68.82,47400.0,50.0737,50.1393,50.0737,50.1393,47400.0
2008-06-09 11:25:00,68.81,68.83,68.8,68.82,11000.0,50.132,50.1466,50.1247,50.1393,11000.0
2008-06-09 11:30:00,68.83,68.89,68.83,68.86,63200.0,50.1466,50.1903,50.1466,50.1684,63200.0
2008-06-09 11:35:00,68.87,68.88,68.83,68.83,50200.0,50.1757,50.183,50.1466,50.1466,50200.0
2008-06-09 11:40:00,68.84,68.84,68.75,68.75,56800.0,50.1538,50.1538,50.0883,50.0883,56800.0
2008-06-09 11:45:00,68.77,68.8,68.76,68.8,75800.0,50.1028,50.1247,50.0956,50.1247,75800.0
2008-06-09 11:50:00,68.81,68.81,68.79,68.79,18200.0,50.132,50.132,50.1174,50.1174,18200.0
2008-06-09 11:55:00,68.75,68.77,68.75,68.77,26600.0,50.0883,50.1028,50.0883,50.1028,26600.0
2008-06-09 12:00:00,68.76,68.78,68.66,68.67,40800.0,50.0956,50.1101,50.0227,50.03,40800.0
2008-06-09 12:05:00,68.65,68.68,68.63,68.68,35000.0,50.0154,50.0373,50.0008,50.0373,35000.0
2008-06-09 12:10:00,68.68,68.73,68.67,68.72,14000.0,50.0373,50.0737,50.03,50.0664,14000.0
2008-06-09 12:15:00,68.71,68.76,68.71,68.74,3600.0,50.0591,50.0956,50.0591,50.081,3600.0
2008-06-09 12:20:00,68.75,68.79,68.75,68.79,2200.0,50.0883,50.1174,50.0883,50.1174,2200.0
2008-06-09 12:25:00,68.8,68.8,68.75,68.75,12600.0,50.1247,50.1247,50.0883,50.0883,12600.0
2008-06-09 12:30:00,68.75,68.77,68.73,68.74,12600.0,50.0883,50.1028,50.0737,50.081,12600.0
2008-06-09 12:35:00,68.74,68.76,68.74,68.75,9200.0,50.081,50.0956,50.081,50.0883,9200.0
2008-06-09 12:40:00,68.75,68.8,68.75,68.78,35600.0,50.0883,50.1247,50.0883,50.1101,35600.0
2008-06-09 12:45:00,68.79,68.79,68.78,68.78,40400.0,50.1174,50.1174,50.1101,50.1101,40400.0
2008-06-09 12:50:00,68.78,68.84,68.78,68.81,56600.0,50.1101,50.1538,50.1101,50.132,56600.0
2008-06-09 12:55:00,68.81,68.83,68.79,68.83,25400.0,50.132,50.1466,50.1174,50.1466,25400.0
2008-06-09 13:00:00,68.83,68.83,68.7,68.7,26600.0,50.1466,50.1466,50.0518,50.0518,26600.0
2008-06-09 13:05:00,68.67,68.68,68.56,68.57,83000.0,50.03,50.0373,49.9498,49.9571,83000.0
2008-06-09 13:10:00,68.58,68.61,68.5,68.5,25400.0,49.9644,49.9863,49.9061,49.9061,25400.0
2008-06-09 13:15:00,68.5,68.5,68.35,68.41,58200.0,49.9061,49.9061,49.7968,49.8406,58200.0
2008-06-09 13:20:00,68.39,68.4,68.33,68.33,5200.0,49.826,49.8333,49.7823,49.7823,5200.0
2008-06-09 13:25:00,68.36,68.47,68.36,68.46,6400.0,49.8041,49.8843,49.8041,49.877,6400.0
2008-06-09 13:30:00,68.5,68.5,68.48,68.48,600.0,49.9061,49.9061,49.8916,49.8916,600.0
2008-06-09 13:35:00,68.5,68.5,68.49,68.5,2200.0,49.9061,49.9061,49.8988,49.9061,2200.0
2008-06-09 13:40:00,68.49,68.49,68.38,68.45,8400.0,49.8988,49.8988,49.8187,49.8697,8400.0
2008-06-09 13:45:00,68.4,68.44,68.33,68.33,5000.0,49.8333,49.8624,49.7823,49.7823,5000.0
2008-06-09 13:50:00,68.33,68.33,68.2,68.23,9200.0,49.7823,49.7823,49.6876,49.7094,9200.0
2008-06-09 13:55:00,68.22,68.32,68.2,68.27,12600.0,49.7021,49.775,49.6876,49.7386,12600.0
2008-06-09 14:00:00,68.26,68.31,68.2,68.28,23400.0,49.7313,49.7677,49.6876,49.7458,23400.0
2008-06-09 14:05:00,68.3,68.31,68.08,68.12,13400.0,49.7604,49.7677,49.6001,49.6293,13400.0
2008-06-09 14:10:00,68.09,68.15,68.05,68.15,6000.0,49.6074,49.6511,49.5783,49.6511,6000.0
2008-06-09 14:15:00,68.08,68.08,67.98,68.04,27000.0,49.6001,49.6001,49.5273,49.571,27000.0
2008-06-09 14:20:00,68.03,68.08,68.01,68.07,31600.0,49.5637,49.6001,49.5491,49.5929,31600.0
2008-06-09 14:25:00,68.08,68.22,68.07,68.21,4600.0,49.6001,49.7021,49.5929,49.6948,4600.0
2008-06-09 14:30:00,68.2,68.33,68.19,68.25,13000.0,49.6876,49.7823,49.6803,49.724,13000.0
2008-06-09 14:35:00,68.26,68.39,68.22,68.38,11600.0,49.7313,49.826,49.7021,49.8187,11600.0
2008-06-09 14:40:00,68.36,68.37,68.2,68.21,18400.0,49.8041,49.8114,49.6876,49.6948,18400.0
2008-06-09 14:45:00,68.22,68.35,68.22,68.33,22600.0,49.7021,49.7968,49.7021,49.7823,22600.0
2008-06-09 14:50:00,68.3,68.35,68.17,68.17,11200.0,49.7604,49.7968,49.6657,49.6657,11200.0
2008-06-09 14:55:00,68.17,68.26,68.14,68.18,12400.0,49.6657,49.7313,49.6439,49.673,12400.0
2008-06-09 15:00:00,68.16,68.2,68.06,68.06,13600.0,49.6584,49.6876,49.5856,49.5856,13600.0
2008-06-09 15:05:00,68.05,68.11,68.01,68.08,7000.0,49.5783,49.622,49.5491,49.6001,7000.0
2008-06-09 15:10:00,68.08,68.17,68.07,68.15,3800.0,49.6001,49.6657,49.5929,49.6511,3800.0
2008-06-09 15:15:00,68.13,68.2,68.11,68.16,13400.0,49.6366,49.6876,49.622,49.6584,13400.0
2008-06-09 15:20:00,68.18,68.3,68.14,68.16,9600.0,49.673,49.7604,49.6439,49.6584,9600.0
2008-06-09 15:25:00,68.18,68.18,68.1,68.17,11800.0,49.673,49.673,49.6147,49.6657,11800.0
2008-06-09 15:30:00,68.17,68.31,68.17,68.3,11400.0,49.6657,49.7677,49.6657,49.7604,11400.0
2008-06-09 15:35:00,68.29,68.38,68.25,68.28,19000.0,49.7531,49.8187,49.724,49.7458,19000.0
2008-06-09 15:40:00,68.28,68.53,68.27,68.53,23000.0,49.7458,49.928,49.7386,49.928,23000.0
2008-06-09 15:45:00,68.53,68.57,68.5,68.55,23800.0,49.928,49.9571,49.9061,49.9426,23800.0
2008-06-09 15:50:00,68.52,68.61,68.51,68.53,10800.0,49.9207,49.9863,49.9134,49.928,10800.0
2008-06-09 15:55:00,68.53,68.55,68.49,68.55,9000.0,49.928,49.9426,49.8988,49.9426,9000.0
2008-06-09 16:00:00,68.55,68.55,68.55,68.55,400.0,49.9426,49.9426,49.9426,49.9426,400.0
2008-06-09 16:05:00,68.55,68.55,68.55,68.55,0.0,49.9426,49.9426,49.9426,49.9426,0.0
2008-06-09 16:10:00,68.55,68.55,68.55,68.55,0.0,49.9426,49.9426,49.9426,49.9426,0.0
2008-06-10 09:30:00,68.11,68.11,68.03,68.03,18200.0,49.622,49.622,49.5637,49.5637,18200.0
2008-06-10 09:35:00,68.03,68.15,68.02,68.11,27400.0,49.5637,49.6511,49.5564,49.622,27400.0
2008-06-10 09:40:00,68.09,68.14,68.05,68.1,29200.0,49.6074,49.6439,49.5783,49.6147,29200.0
2008-06-10 09:45:00,68.1,68.2,68.0,68.18,27600.0,49.6147,49.6876,49.5419,49.673,27600.0
2008-06-10 09:50:00,68.24,68.24,68.15,68.15,5000.0,49.7167,49.7167,49.6511,49.6511,5000.0
2008-06-10 09:55:00,68.12,68.14,68.07,68.11,5800.0,49.6293,49.6439,49.5929,49.622,5800.0
2008-06-10 10:00:00,68.11,68.14,68.03,68.1,6200.0,49.622,49.6439,49.5637,49.6147,6200.0
2008-06-10 10:05:00,68.11,68.15,68.09,68.11,7600.0,49.622,49.6511,49.6074,49.622,7600.0
2008-06-10 10:10:00,68.17,68.4,68.17,68.39,4800.0,49.6657,49.8333,49.6657,49.826,4800.0
2008-06-10 10:15:00,68.38,68.38,68.36,68.38,3600.0,49.8187,49.8187,49.8041,49.8187,3600.0
2008-06-10 10:20:00,68.36,68.4,68.35,68.4,2000.0,49.8041,49.8333,49.7968,49.8333,2000.0
2008-06-10 10:25:00,68.44,68.44,68.36,68.39,2600.0,49.8624,49.8624,49.8041,49.826,2600.0
2008-06-10 10:30:00,68.4,68.4,68.34,68.39,5400.0,49.8333,49.8333,49.7896,49.826,5400.0
2008-06-10 10:35:00,68.29,68.29,68.21,68.28,2800.0,49.7531,49.7531,49.6948,49.7458,2800.0
2008-06-10 10:40:00,68.29,68.29,68.23,68.24,2200.0,49.7531,49.7531,49.7094,49.7167,2200.0
2008-06-10 10:45:00,68.28,68.29,68.28,68.29,800.0,49.7458,49.7531,49.7458,49.7531,800.0
2008-06-10 10:50:00,68.33,68.33,68.25,68.25,3400.0,49.7823,49.7823,49.724,49.724,3400.0
2008-06-10 10:55:00,68.27,68.38,68.19,68.27,4600.0,49.7386,49.8187,49.6803,49.7386,4600.0
2008-06-10 11:00:00,68.29,68.39,68.11,68.11,10600.0,49.7531,49.826,49.622,49.622,10600.0
2008-06-10 11:05:00,68.11,68.17,68.1,68.16,15400.0,49.622,49.6657,49.6147,49.6584,15400.0
2008-06-10 11:10:00,68.18,68.2,68.17,68.17,11000.0,49.673,49.6876,49.6657,49.6657,11000.0
2008-06-10 11:15:00,68.21,68.23,68.2,68.23,4400.0,49.6948,49.7094,49.6876,49.7094,4400.0
2008-06-10 11:20:00,68.25,68.26,68.19,68.25,19600.0,49.724,49.7313,49.6803,49.724,19600.0
2008-06-10 11:25:00,68.26,68.26,68.17,68.17,5000.0,49.7313,49.7313,49.6657,49.6657,5000.0
2008-06-10 11:30:00,68.16,68.18,68.14,68.17,8600.0,49.6584,49.673,49.6439,49.6657,8600.0
2008-06-10 11:35:00,68.19,68.22,68.14,68.22,7400.0,49.6803,49.7021,49.6439,49.7021,7400.0
2008-06-10 11:40:00,68.2,68.41,68.2,68.41,9600.0,49.6876,49.8406,49.6876,49.8406,9600.0
2008-06-10 11:45:00,68.41,68.45,68.39,68.39,20400.0,49.8406,49.8697,49.826,49.826,20400.0
2008-06-10 11:50:00,68.41,68.41,68.27,68.28,7400.0,49.8406,49.8406,49.7386,49.7458,7400.0
2008-06-10 11:55:00,68.28,68.28,68.24,68.27,4400.0,49.7458,49.7458,49.7167,49.7386,4400.0
2008-06-10 12:00:00,68.29,68.3,68.18,68.24,8800.0,49.7531,49.7604,49.673,49.7167,8800.0
2008-06-10 12:05:00,68.26,68.32,68.26,68.27,7200.0,49.7313,49.775,49.7313,49.7386,7200.0
2008-06-10 12:10:00,68.3,68.45,68.3,68.37,6600.0,49.7604,49.8697,49.7604,49.8114,6600.0
2008-06-10 12:15:00,68.4,68.43,68.4,68.43,2600.0,49.8333,49.8551,49.8333,49.8551,2600.0
2008-06-10 12:20:00,68.48,68.57,68.48,68.55,1600.0,49.8916,49.9571,49.8916,49.9426,1600.0
2008-06-10 12:25:00,68.51,68.51,68.47,68.47,1400.0,49.9134,49.9134,49.8843,49.8843,1400.0
2008-06-10 12:30:00,68.46,68.55,68.44,68.55,3400.0,49.877,49.9426,49.8624,49.9426,3400.0
2008-06-10 12:35:00,68.56,68.58,68.54,68.55,1600.0,49.9498,49.9644,49.9353,49.9426,1600.0
2008-06-10 12:40:00,68.52,68.52,68.49,68.49,1000.0,49.9207,49.9207,49.8988,49.8988,1000.0
2008-06-10 12:45:00,68.44,68.5,68.42,68.5,5000.0,49.8624,49.9061,49.8478,49.9061,5000.0
2008-06-10 12:50:00,68.48,68.5,68.48,68.5,1400.0,49.8916,49.9061,49.8916,49.9061,1400.0
2008-06-10 12:55:00,68.52,68.52,68.49,68.49,8000.0,49.9207,49.9207,49.8988,49.8988,8000.0
2008-06-10 13:00:00,68.47,68.47,68.44,68.44,1200.0,49.8843,49.8843,49.8624,49.8624,1200.0
2008-06-10 13:05:00,68.48,68.49,68.47,68.47,9800.0,49.8916,49.8988,49.8843,49.8843,9800.0
2008-06-10 13:10:00,68.48,68.72,68.48,68.7,28600.0,49.8916,50.0664,49.8916,50.0518,28600.0
2008-06-10 13:15:00,68.69,68.69,68.69,68.69,200.0,50.0446,50.0446,50.0446,50.0446,200.0
2008-06-10 13:20:00,68.63,68.63,68.56,68.59,18600.0,50.0008,50.0008,49.9498,49.9717,18600.0
2008-06-10 13:25:00,68.6,68.7,68.6,68.65,5800.0,49.979,50.0518,49.979,50.0154,5800.0
2008-06-10 13:30:00,68.67,68.67,68.5,68.52,2800.0,50.03,50.03,49.9061,49.9207,2800.0
2008-06-10 13:35:00,68.52,68.52,68.48,68.48,1200.0,49.9207,49.9207,49.8916,49.8916,1200.0
2008-06-10 13:40:00,68.49,68.57,68.49,68.56,6800.0,49.8988,49.9571,49.8988,49.9498,6800.0
2008-06-10 13:45:00,68.52,68.55,68.51,68.53,3600.0,49.9207,49.9426,49.9134,49.928,3600.0
2008-06-10 13:50:00,68.5,68.55,68.49,68.51,5200.0,49.9061,49.9426,49.8988,49.9134,5200.0
2008-06-10 13:55:00,68.47,68.48,68.43,68.43,3400.0,49.8843,49.8916,49.8551,49.8551,3400.0
2008-06-10 14:00:00,68.45,68.46,68.28,68.28,23600.0,49.8697,49.877,49.7458,49.7458,23600.0
2008-06-10 14:05:00,68.27,68.3,68.14,68.19,11000.0,49.7386,49.7604,49.6439,49.6803,11000.0
2008-06-10 14:10:00,68.17,68.19,68.13,68.17,11000.0,49.6657,49.6803,49.6366,49.6657,11000.0
2008-06-10 14:15:00,68.18,68.21,68.08,68.08,13600.0,49.673,49.6948,49.6001,49.6001,13600.0
2008-06-10 14:20:00,68.14,68.21,68.14,68.18,9400.0,49.6439,49.6948,49.6439,49.673,9400.0
2008-06-10 14:25:00,68.17,68.26,68.14,68.25,2600.0,49.6657,49.7313,49.6439,49.724,2600.0
2008-06-10 14:30:00,68.24,68.27,68.2,68.24,5800.0,49.7167,49.7386,49.6876,49.7167,5800.0
2008-06-10 14:35:00,68.24,68.25,68.21,68.24,1400.0,49.7167,49.724,49.6948,49.7167,1400.0
2008-06-10 14:40:00,68.28,68.36,68.27,68.29,23800.0,49.7458,49.8041,49.7386,49.7531,23800.0
2008-06-10 14:45:00,68.31,68.35,68.3,68.33,6000.0,49.7677,49.7968,49.7604,49.7823,6000.0
2008-06-10 14:50:00,68.31,68.31,68.21,68.27,12000.0,49.7677,49.7677,49.6948,49.7386,12000.0
2008-06-10 14:55:00,68.28,68.39,68.28,68.39,9200.0,49.7458,49.826,49.7458,49.826,9200.0
2008-06-10 15:00:00,68.39,68.47,68.39,68.42,20600.0,49.826,49.8843,49.826,49.8478,20600.0
2008-06-10 15:05:00,68.42,68.46,68.41,68.44,5200.0,49.8478,49.877,49.8406,49.8624,5200.0
2008-06-10 15:10:00,68.44,68.49,68.44,68.49,4600.0,49.8624,49.8988,49.8624,49.8988,4600.0
2008-06-10 15:15:00,68.48,68.49,68.34,68.34,33000.0,49.8916,49.8988,49.7896,49.7896,33000.0
2008-06-10 15:20:00,68.39,68.43,68.34,68.43,22800.0,49.826,49.8551,49.7896,49.8551,22800.0
2008-06-10 15:25:00,68.44,68.45,68.41,68.42,11800.0,49.8624,49.8697,49.8406,49.8478,11800.0
2008-06-10 15:30:00,68.43,68.52,68.33,68.36,33800.0,49.8551,49.9207,49.7823,49.8041,33800.0
2008-06-10 15:35:00,68.36,68.42,68.36,68.39,27200.0,49.8041,49.8478,49.8041,49.826,27200.0
2008-06-10 15:40:00,68.41,68.41,68.28,68.33,34800.0,49.8406,49.8406,49.7458,49.7823,34800.0
2008-06-10 15:45:00,68.35,68.44,68.35,68.39,10200.0,49.7968,49.8624,49.7968,49.826,10200.0
2008-06-10 15:50:00,68.36,68.42,68.35,68.41,4800.0,49.8041,49.8478,49.7968,49.8406,4800.0
2008-06-10 15:55:00,68.41,68.41,68.28,68.28,6400.0,49.8406,49.8406,49.7458,49.7458,6400.0
2008-06-10 16:00:00,68.29,68.29,68.21,68.21,1400.0,49.7531,49.7531,49.6948,49.6948,1400.0
2008-06-10 16:05:00,68.14,68.23,68.14,68.23,3200.0,49.6439,49.7094,49.6439,49.7094,3200.0
2008-06-10 16:10:00,68.23,68.23,68.23,68.23,0.0,49.7094,49.7094,49.7094,49.7094,0.0
2008-06-11 09:30:00,68.17,68.21,68.13,68.21,51600.0,49.6657,49.6948,49.6366,49.6948,51600.0
2008-06-11 09:35:00,68.2,68.2,68.2,68.2,600.0,49.6876,49.6876,49.6876,49.6876,600.0
2008-06-11 09:40:00,68.27,68.27,68.1,68.11,19800.0,49.7386,49.7386,49.6147,49.622,19800.0
2008-06-11 09:45:00,68.1,68.14,68.1,68.11,7600.0,49.6147,49.6439,49.6147,49.622,7600.0
2008-06-11 09:50:00,68.13,68.14,68.02,68.02,9600.0,49.6366,49.6439,49.5564,49.5564,9600.0
2008-06-11 09:55:00,68.04,68.04,67.99,67.99,12400.0,49.571,49.571,49.5346,49.5346,12400.0
2008-06-11 10:00:00,67.95,67.96,67.91,67.92,11200.0,49.5054,49.5127,49.4763,49.4836,11200.0
2008-06-11 10:05:00,67.92,67.96,67.76,67.8,30600.0,49.4836,49.5127,49.367,49.3961,30600.0
2008-06-11 10:10:00,67.81,67.81,67.5,67.61,31200.0,49.4034,49.4034,49.1776,49.2577,31200.0
2008-06-11 10:15:00,67.66,67.7,67.63,67.67,14600.0,49.2941,49.3233,49.2723,49.3014,14600.0
2008-06-11 10:20:00,67.63,67.64,67.59,67.63,8000.0,49.2723,49.2796,49.2431,49.2723,8000.0
2008-06-11 10:25:00,67.61,67.62,67.45,67.48,51200.0,49.2577,49.265,49.1411,49.163,51200.0
2008-06-11 10:30:00,67.48,67.69,67.46,67.66,7600.0,49.163,49.316,49.1484,49.2941,7600.0
2008-06-11 10:35:00,67.64,67.65,67.52,67.63,23000.0,49.2796,49.2869,49.1921,49.2723,23000.0
2008-06-11 10:40:00,67.63,67.63,67.48,67.48,4000.0,49.2723,49.2723,49.163,49.163,4000.0
2008-06-11 10:45:00,67.5,67.67,67.5,67.66,8200.0,49.1776,49.3014,49.1776,49.2941,8200.0
2008-06-11 10:50:00,67.64,67.69,67.58,67.69,4800.0,49.2796,49.316,49.2359,49.316,4800.0
2008-06-11 10:55:00,67.73,67.83,67.72,67.83,13000.0,49.3451,49.418,49.3379,49.418,13000.0
2008-06-11 11:00:00,67.77,67.79,67.7,67.74,12600.0,49.3743,49.3889,49.3233,49.3524,12600.0
2008-06-11 11:05:00,67.75,67.75,67.64,67.64,2000.0,49.3597,49.3597,49.2796,49.2796,2000.0
2008-06-11 11:10:00,67.68,67.78,67.68,67.78,20000.0,49.3087,49.3816,49.3087,49.3816,20000.0
2008-06-11 11:15:00,67.82,67.82,67.75,67.79,2800.0,49.4107,49.4107,49.3597,49.3889,2800.0
2008-06-11 11:20:00,67.78,67.78,67.72,67.74,17000.0,49.3816,49.3816,49.3379,49.3524,17000.0
2008-06-11 11:25:00,67.7,67.71,67.47,67.54,9800.0,49.3233,49.3306,49.1557,49.2067,9800.0
2008-06-11 11:30:00,67.5,67.57,67.47,67.55,6400.0,49.1776,49.2286,49.1557,49.214,6400.0
2008-06-11 11:35:00,67.57,67.58,67.55,67.57,3200.0,49.2286,49.2359,49.214,49.2286,3200.0
2008-06-11 11:40:00,67.51,67.61,67.51,67.57,1600.0,49.1849,49.2577,49.1849,49.2286,1600.0
2008-06-11 11:45:00,67.6,67.6,67.52,67.54,2800.0,49.2504,49.2504,49.1921,49.2067,2800.0
2008-06-11 11:50:00,67.55,67.67,67.53,67.67,8200.0,49.214,49.3014,49.1994,49.3014,8200.0
2008-06-11 11:55:00,67.67,67.74,67.67,67.73,5400.0,49.3014,49.3524,49.3014,49.3451,5400.0
2008-06-11 12:00:00,67.71,67.71,67.7,67.71,1200.0,49.3306,49.3306,49.3233,49.3306,1200.0
2008-06-11 12:05:00,67.76,67.77,67.72,67.76,1800.0,49.367,49.3743,49.3379,49.367,1800.0
2008-06-11 12:10:00,67.69,67.71,67.67,67.71,15000.0,49.316,49.3306,49.3014,49.3306,15000.0
2008-06-11 12:15:00,67.75,67.76,67.66,67.68,13600.0,49.3597,49.367,49.2941,49.3087,13600.0
2008-06-11 12:20:00,67.7,67.71,67.66,67.67,3800.0,49.3233,49.3306,49.2941,49.3014,3800.0
2008-06-11 12:25:00,67.6,67.6,67.55,67.56,2800.0,49.2504,49.2504,49.214,49.2213,2800.0
2008-06-11 12:30:00,67.57,67.58,67.54,67.58,1600.0,49.2286,49.2359,49.2067,49.2359,1600.0
2008-06-11 12:35:00,67.58,67.61,67.57,67.58,2000.0,49.2359,49.2577,49.2286,49.2359,2000.0
2008-06-11 12:40:00,67.58,67.6,67.43,67.45,17600.0,49.2359,49.2504,49.1266,49.1411,17600.0
2008-06-11 12:45:00,67.47,67.53,67.45,67.52,14200.0,49.1557,49.1994,49.1411,49.1921,14200.0
2008-06-11 12:50:00,67.52,67.54,67.49,67.49,2200.0,49.1921,49.2067,49.1703,49.1703,2200.0
2008-06-11 12:55:00,67.5,67.57,67.5,67.57,3800.0,49.1776,49.2286,49.1776,49.2286,3800.0
2008-06-11 13:00:00,67.53,67.63,67.53,67.62,1600.0,49.1994,49.2723,49.1994,49.265,1600.0
2008-06-11 13:05:00,67.63,67.63,67.58,67.58,4200.0,49.2723,49.2723,49.2359,49.2359,4200.0
2008-06-11 13:10:00,67.63,67.63,67.62,67.62,2000.0,49.2723,49.2723,49.265,49.265,2000.0
2008-06-11 13:15:00,67.65,67.65,67.65,67.65,400.0,49.2869,49.2869,49.2869,49.2869,400.0
2008-06-11 13:20:00,67.63,67.63,67.6,67.6,5000.0,49.2723,49.2723,49.2504,49.2504,5000.0
2008-06-11 13:25:00,67.57,67.62,67.57,67.62,5600.0,49.2286,49.265,49.2286,49.265,5600.0
2008-06-11 13:30:00,67.62,67.62,67.56,67.56,2400.0,49.265,49.265,49.2213,49.2213,2400.0
2008-06-11 13:35:00,67.56,67.61,67.55,67.57,2800.0,49.2213,49.2577,49.214,49.2286,2800.0
2008-06-11 13:40:00,67.51,67.6,67.51,67.58,3800.0,49.1849,49.2504,49.1849,49.2359,3800.0
2008-06-11 13:45:00,67.6,67.61,67.52,67.53,6800.0,49.2504,49.2577,49.1921,49.1994,6800.0
2008-06-11 13:50:00,67.52,67.55,67.49,67.5,16000.0,49.1921,49.214,49.1703,49.1776,16000.0
2008-06-11 13:55:00,67.5,67.57,67.47,67.53,16400.0,49.1776,49.2286,49.1557,49.1994,16400.0
2008-06-11 14:00:00,67.56,67.63,67.45,67.61,15200.0,49.2213,49.2723,49.1411,49.2577,15200.0
2008-06-11 14:05:00,67.56,67.6,67.5,67.58,17000.0,49.2213,49.2504,49.1776,49.2359,17000.0
2008-06-11 14:10:00,67.58,67.61,67.55,67.61,4800.0,49.2359,49.2577,49.214,49.2577,4800.0
2008-06-11 14:15:00,67.6,67.65,67.6,67.62,8000.0,49.2504,49.2869,49.2504,49.265,8000.0
2008-06-11 14:20:00,67.71,67.72,67.68,67.71,3000.0,49.3306,49.3379,49.3087,49.3306,3000.0
2008-06-11 14:25:00,67.71,67.75,67.66,67.67,9200.0,49.3306,49.3597,49.2941,49.3014,9200.0
2008-06-11 14:30:00,67.67,67.67,67.63,67.67,16400.0,49.3014,49.3014,49.2723,49.3014,16400.0
2008-06-11 14:35:00,67.61,67.63,67.57,67.57,13400.0,49.2577,49.2723,49.2286,49.2286,13400.0
2008-06-11 14:40:00,67.58,67.64,67.57,67.58,7600.0,49.2359,49.2796,49.2286,49.2359,7600.0
2008-06-11 14:45:00,67.6,67.62,67.57,67.59,18200.0,49.2504,49.265,49.2286,49.2431,18200.0
2008-06-11 14:50:00,67.61,67.66,67.6,67.66,4400.0,49.2577,49.2941,49.2504,49.2941,4400.0
2008-06-11 14:55:00,67.6,67.6,67.56,67.56,3200.0,49.2504,49.2504,49.2213,49.2213,3200.0
2008-06-11 15:00:00,67.51,67.61,67.51,67.57,5800.0,49.1849,49.2577,49.1849,49.2286,5800.0
2008-06-11 15:05:00,67.58,67.6,67.57,67.58,2400.0,49.2359,49.2504,49.2286,49.2359,2400.0
2008-06-11 15:10:00,67.61,67.67,67.54,67.56,13600.0,49.2577,49.3014,49.2067,49.2213,13600.0
2008-06-11 15:15:00,67.57,67.57,67.47,67.47,6200.0,49.2286,49.2286,49.1557,49.1557,6200.0
2008-06-11 15:20:00,67.42,67.47,67.39,67.42,26600.0,49.1193,49.1557,49.0974,49.1193,26600.0
2008-06-11 15:25:00,67.43,67.47,67.38,67.47,7000.0,49.1266,49.1557,49.0901,49.1557,7000.0
2008-06-11 15:30:00,67.49,67.55,67.45,67.49,5800.0,49.1703,49.214,49.1411,49.1703,5800.0
2008-06-11 15:35:00,67.48,67.48,67.33,67.35,10600.0,49.163,49.163,49.0537,49.0683,10600.0
2008-06-11 15:40:00,67.4,67.42,67.33,67.33,27200.0,49.1047,49.1193,49.0537,49.0537,27200.0
2008-06-11 15:45:00,67.33,67.33,67.28,67.28,12600.0,49.0537,49.0537,49.0173,49.0173,12600.0
2008-06-11 15:50:00,67.28,67.29,67.25,67.28,32000.0,49.0173,49.0246,48.9954,49.0173,32000.0
2008-06-11 15:55:00,67.28,67.28,67.17,67.17,22600.0,49.0173,49.0173,48.9372,48.9372,22600.0
2008-06-11 16:00:00,67.17,67.21,67.14,67.21,2000.0,48.9372,48.9663,48.9153,48.9663,2000.0
2008-06-11 16:05:00,67.21,67.21,67.21,67.21,0.0,48.9663,48.9663,48.9663,48.9663,0.0
2008-06-11 16:10:00,67.28,67.28,67.27,67.27,3200.0,49.0173,49.0173,49.01,49.01,3200.0
2008-06-12 09:30:00,67.55,67.69,67.52,67.65,83600.0,49.214,49.316,49.1921,49.2869,83600.0
2008-06-12 09:35:00,67.61,67.64,67.56,67.64,21800.0,49.2577,49.2796,49.2213,49.2796,21800.0
2008-06-12 09:40:00,67.78,67.8,67.72,67.75,37000.0,49.3816,49.3961,49.3379,49.3597,37000.0
2008-06-12 09:45:00,67.8,67.92,67.8,67.81,10200.0,49.3961,49.4836,49.3961,49.4034,10200.0
2008-06-12 09:50:00,67.83,67.99,67.83,67.99,26400.0,49.418,49.5346,49.418,49.5346,26400.0
2008-06-12 09:55:00,68.01,68.01,67.92,67.92,9600.0,49.5491,49.5491,49.4836,49.4836,9600.0
2008-06-12 10:00:00,67.92,67.96,67.89,67.93,14800.0,49.4836,49.5127,49.4617,49.4909,14800.0
2008-06-12 10:05:00,68.01,68.06,67.88,67.95,10400.0,49.5491,49.5856,49.4544,49.5054,10400.0
2008-06-12 10:10:00,67.95,67.95,67.82,67.88,44600.0,49.5054,49.5054,49.4107,49.4544,44600.0
2008-06-12 10:15:00,67.86,67.89,67.8,67.82,15400.0,49.4399,49.4617,49.3961,49.4107,15400.0
2008-06-12 10:20:00,67.8,67.8,67.69,67.72,21800.0,49.3961,49.3961,49.316,49.3379,21800.0
2008-06-12 10:25:00,67.71,67.79,67.68,67.78,7400.0,49.3306,49.3889,49.3087,49.3816,7400.0
2008-06-12 10:30:00,67.81,67.81,67.81,67.81,2200.0,49.4034,49.4034,49.4034,49.4034,2200.0
2008-06-12 10:35:00,67.76,67.91,67.76,67.89,9600.0,49.367,49.4763,49.367,49.4617,9600.0
2008-06-12 10:40:00,67.87,67.89,67.84,67.84,20000.0,49.4471,49.4617,49.4253,49.4253,20000.0
2008-06-12 10:45:00,67.8,67.82,67.77,67.79,14400.0,49.3961,49.4107,49.3743,49.3889,14400.0
2008-06-12 10:50:00,67.78,67.8,67.74,67.8,23800.0,49.3816,49.3961,49.3524,49.3961,23800.0
2008-06-12 10:55:00,67.78,67.83,67.78,67.83,7200.0,49.3816,49.418,49.3816,49.418,7200.0
2008-06-12 11:00:00,67.88,67.98,67.88,67.98,9400.0,49.4544,49.5273,49.4544,49.5273,9400.0
2008-06-12 11:05:00,67.97,67.98,67.87,67.87,4800.0,49.52,49.5273,49.4471,49.4471,4800.0
2008-06-12 11:10:00,67.89,67.96,67.88,67.96,2400.0,49.4617,49.5127,49.4544,49.5127,2400.0
2008-06-12 11:15:00,67.98,68.0,67.94,67.94,5600.0,49.5273,49.5419,49.4981,49.4981,5600.0
2008-06-12 11:20:00,67.97,68.03,67.94,67.95,23400.0,49.52,49.5637,49.4981,49.5054,23400.0
2008-06-12 11:25:00,67.94,67.98,67.9,67.97,4400.0,49.4981,49.5273,49.469,49.52,4400.0
2008-06-12 11:30:00,67.96,67.97,67.92,67.92,8200.0,49.5127,49.52,49.4836,49.4836,8200.0
2008-06-12 11:35:00,67.92,67.96,67.89,67.95,5200.0,49.4836,49.5127,49.4617,49.5054,5200.0
2008-06-12 11:40:00,67.96,67.96,67.88,67.88,14000.0,49.5127,49.5127,49.4544,49.4544,14000.0
2008-06-12 11:45:00,67.87,67.88,67.83,67.83,2000.0,49.4471,49.4544,49.418,49.418,2000.0
2008-06-12 11:50:00,67.86,67.86,67.78,67.78,2000.0,49.4399,49.4399,49.3816,49.3816,2000.0
2008-06-12 11:55:00,67.75,67.82,67.75,67.79,18800.0,49.3597,49.4107,49.3597,49.3889,18800.0
2008-06-12 12:00:00,67.81,67.83,67.8,67.81,3600.0,49.4034,49.418,49.3961,49.4034,3600.0
2008-06-12 12:05:00,67.84,67.9,67.83,67.89,15800.0,49.4253,49.469,49.418,49.4617,15800.0
2008-06-12 12:10:00,67.87,67.89,67.87,67.88,4000.0,49.4471,49.4617,49.4471,49.4544,4000.0
2008-06-12 12:15:00,67.89,67.91,67.85,67.85,15200.0,49.4617,49.4763,49.4326,49.4326,15200.0
2008-06-12 12:20:00,67.84,67.86,67.83,67.83,4800.0,49.4253,49.4399,49.418,49.418,4800.0
2008-06-12 12:25:00,67.89,67.89,67.83,67.83,2400.0,49.4617,49.4617,49.418,49.418,2400.0
2008-06-12 12:30:00,67.88,67.93,67.86,67.9,19600.0,49.4544,49.4909,49.4399,49.469,19600.0
2008-06-12 12:35:00,67.91,67.91,67.84,67.86,10800.0,49.4763,49.4763,49.4253,49.4399,10800.0
2008-06-12 12:40:00,67.88,67.91,67.86,67.86,13000.0,49.4544,49.4763,49.4399,49.4399,13000.0
2008-06-12 12:45:00,67.88,67.89,67.83,67.83,11600.0,49.4544,49.4617,49.418,49.418,11600.0
2008-06-12 12:50:00,67.86,67.86,67.77,67.79,6400.0,49.4399,49.4399,49.3743,49.3889,6400.0
2008-06-12 12:55:00,67.78,67.82,67.75,67.79,14400.0,49.3816,49.4107,49.3597,49.3889,14400.0
2008-06-12 13:00:00,67.77,67.86,67.77,67.81,10600.0,49.3743,49.4399,49.3743,49.4034,10600.0
2008-06-12 13:05:00,67.8,67.8,67.71,67.73,9200.0,49.3961,49.3961,49.3306,49.3451,9200.0
2008-06-12 13:10:00,67.69,67.73,67.66,67.72,6200.0,49.316,49.3451,49.2941,49.3379,6200.0
2008-06-12 13:15:00,67.76,67.76,67.67,67.67,5000.0,49.367,49.367,49.3014,49.3014,5000.0
2008-06-12 13:20:00,67.67,67.74,67.67,67.73,6400.0,49.3014,49.3524,49.3014,49.3451,6400.0
2008-06-12 13:25:00,67.76,67.77,67.74,67.75,3800.0,49.367,49.3743,49.3524,49.3597,3800.0
2008-06-12 13:30:00,67.75,67.75,67.64,67.67,3600.0,49.3597,49.3597,49.2796,49.3014,3600.0
2008-06-12 13:35:00,67.66,67.76,67.66,67.76,11400.0,49.2941,49.367,49.2941,49.367,11400.0
2008-06-12 13:40:00,67.76,67.76,67.71,67.73,8400.0,49.367,49.367,49.3306,49.3451,8400.0
2008-06-12 13:45:00,67.72,67.72,67.58,67.58,40800.0,49.3379,49.3379,49.2359,49.2359,40800.0
2008-06-12 13:50:00,67.57,67.58,67.5,67.56,29600.0,49.2286,49.2359,49.1776,49.2213,29600.0
2008-06-12 13:55:00,67.55,67.57,67.52,67.57,9200.0,49.214,49.2286,49.1921,49.2286,9200.0
2008-06-12 14:00:00,67.55,67.58,67.46,67.46,22600.0,49.214,49.2359,49.1484,49.1484,22600.0
2008-06-12 14:05:00,67.49,67.57,67.45,67.57,21600.0,49.1703,49.2286,49.1411,49.2286,21600.0
2008-06-12 14:10:00,67.51,67.58,67.51,67.56,9600.0,49.1849,49.2359,49.1849,49.2213,9600.0
2008-06-12 14:15:00,67.56,67.62,67.56,67.58,6800.0,49.2213,49.265,49.2213,49.2359,6800.0
2008-06-12 14:20:00,67.58,67.6,67.57,67.58,3000.0,49.2359,49.2504,49.2286,49.2359,3000.0
2008-06-12 14:25:00,67.57,67.57,67.49,67.49,1400.0,49.2286,49.2286,49.1703,49.1703,1400.0
2008-06-12 14:30:00,67.47,67.57,67.47,67.52,5800.0,49.1557,49.2286,49.1557,49.1921,5800.0
2008-06-12 14:35:00,67.54,67.54,67.38,67.43,26800.0,49.2067,49.2067,49.0901,49.1266,26800.0
2008-06-12 14:40:00,67.41,67.49,67.41,67.46,9200.0,49.112,49.1703,49.112,49.1484,9200.0
2008-06-12 14:45:00,67.42,67.45,67.33,67.33,19800.0,49.1193,49.1411,49.0537,49.0537,19800.0
2008-06-12 14:50:00,67.31,67.35,67.26,67.34,13800.0,49.0391,49.0683,49.0027,49.061,13800.0
2008-06-12 14:55:00,67.37,67.4,67.37,67.39,12600.0,49.0829,49.1047,49.0829,49.0974,12600.0
2008-06-12 15:00:00,67.45,67.45,67.32,67.36,14400.0,49.1411,49.1411,49.0464,49.0756,14400.0
2008-06-12 15:05:00,67.35,67.41,67.32,67.4,6200.0,49.0683,49.112,49.0464,49.1047,6200.0
2008-06-12 15:10:00,67.37,67.39,67.29,67.34,20600.0,49.0829,49.0974,49.0246,49.061,20600.0
2008-06-12 15:15:00,67.33,67.33,67.19,67.21,14000.0,49.0537,49.0537,48.9517,48.9663,14000.0
2008-06-12 15:20:00,67.2,67.23,67.14,67.14,8400.0,48.959,48.9809,48.9153,48.9153,8400.0
2008-06-12 15:25:00,67.07,67.08,66.94,67.04,55200.0,48.8643,48.8716,48.7696,48.8424,55200.0
2008-06-12 15:30:00,67.13,67.17,67.1,67.17,6800.0,48.908,48.9372,48.8862,48.9372,6800.0
2008-06-12 15:35:00,67.16,67.17,67.08,67.11,11600.0,48.9299,48.9372,48.8716,48.8934,11600.0
2008-06-12 15:40:00,67.1,67.21,67.1,67.18,14000.0,48.8862,48.9663,48.8862,48.9444,14000.0
2008-06-12 15:45:00,67.17,67.33,67.15,67.28,36200.0,48.9372,49.0537,48.9226,49.0173,36200.0
2008-06-12 15:50:00,67.26,67.33,67.22,67.32,13400.0,49.0027,49.0537,48.9736,49.0464,13400.0
2008-06-12 15:55:00,67.33,67.42,67.33,67.38,6800.0,49.0537,49.1193,49.0537,49.0901,6800.0
2008-06-12 16:00:00,67.38,67.38,67.38,67.38,200.0,49.0901,49.0901,49.0901,49.0901,200.0
2008-06-12 16:05:00,67.38,67.38,67.38,67.38,0.0,49.0901,49.0901,49.0901,49.0901,0.0
2008-06-12 16:10:00,67.38,67.38,67.38,67.38,0.0,49.0901,49.0901,49.0901,49.0901,0.0
2008-06-13 09:30:00,67.73,67.77,67.73,67.77,23400.0,49.3451,49.3743,49.3451,49.3743,23400.0
2008-06-13 09:35:00,67.64,67.79,67.64,67.75,24000.0,49.2796,49.3889,49.2796,49.3597,24000.0
2008-06-13 09:40:00,67.72,67.72,67.56,67.56,12800.0,49.3379,49.3379,49.2213,49.2213,12800.0
2008-06-13 09:45:00,67.58,67.58,67.5,67.53,14200.0,49.2359,49.2359,49.1776,49.1994,14200.0
2008-06-13 09:50:00,67.55,67.65,67.54,67.65,15800.0,49.214,49.2869,49.2067,49.2869,15800.0
2008-06-13 09:55:00,67.58,67.85,67.56,67.81,26800.0,49.2359,49.4326,49.2213,49.4034,26800.0
2008-06-13 10:00:00,67.8,68.19,67.77,68.19,46200.0,49.3961,49.6803,49.3743,49.6803,46200.0
2008-06-13 10:05:00,68.18,68.18,68.09,68.09,18200.0,49.673,49.673,49.6074,49.6074,18200.0
2008-06-13 10:10:00,68.08,68.17,68.04,68.13,20800.0,49.6001,49.6657,49.571,49.6366,20800.0
2008-06-13 10:15:00,68.14,68.33,68.14,68.3,16600.0,49.6439,49.7823,49.6439,49.7604,16600.0
2008-06-13 10:20:00,68.27,68.33,68.21,68.21,8600.0,49.7386,49.7823,49.6948,49.6948,8600.0
2008-06-13 10:25:00,68.23,68.29,68.19,68.19,15200.0,49.7094,49.7531,49.6803,49.6803,15200.0
2008-06-13 10:30:00,68.19,68.22,68.17,68.18,16400.0,49.6803,49.7021,49.6657,49.673,16400.0
2008-06-13 10:35:00,68.15,68.17,68.1,68.1,5400.0,49.6511,49.6657,49.6147,49.6147,5400.0
2008-06-13 10:40:00,68.1,68.1,68.03,68.06,7200.0,49.6147,49.6147,49.5637,49.5856,7200.0
2008-06-13 10:45:00,68.06,68.11,68.06,68.09,7800.0,49.5856,49.622,49.5856,49.6074,7800.0
2008-06-13 10:50:00,68.15,68.15,68.13,68.13,2400.0,49.6511,49.6511,49.6366,49.6366,2400.0
2008-06-13 10:55:00,68.11,68.14,67.97,68.07,38600.0,49.622,49.6439,49.52,49.5929,38600.0
2008-06-13 11:00:00,68.14,68.15,68.11,68.11,13200.0,49.6439,49.6511,49.622,49.622,13200.0
2008-06-13 11:05:00,68.12,68.14,68.12,68.14,3200.0,49.6293,49.6439,49.6293,49.6439,3200.0
2008-06-13 11:10:00,68.06,68.19,68.06,68.17,28000.0,49.5856,49.6803,49.5856,49.6657,28000.0
2008-06-13 11:15:00,68.08,68.15,68.08,68.15,4400.0,49.6001,49.6511,49.6001,49.6511,4400.0
2008-06-13 11:20:00,68.11,68.22,68.11,68.22,4800.0,49.622,49.7021,49.622,49.7021,4800.0
2008-06-13 11:25:00,68.2,68.24,68.2,68.21,5600.0,49.6876,49.7167,49.6876,49.6948,5600.0
2008-06-13 11:30:00,68.23,68.23,68.15,68.15,5800.0,49.7094,49.7094,49.6511,49.6511,5800.0
2008-06-13 11:35:00,68.16,68.16,68.15,68.15,1400.0,49.6584,49.6584,49.6511,49.6511,1400.0
2008-06-13 11:40:00,68.14,68.14,68.11,68.14,1600.0,49.6439,49.6439,49.622,49.6439,1600.0
2008-06-13 11:45:00,68.16,68.16,68.1,68.11,3600.0,49.6584,49.6584,49.6147,49.622,3600.0
2008-06-13 11:50:00,68.11,68.11,68.1,68.1,800.0,49.622,49.622,49.6147,49.6147,800.0
2008-06-13 11:55:00,68.12,68.13,68.08,68.08,1200.0,49.6293,49.6366,49.6001,49.6001,1200.0
2008-06-13 12:00:00,68.07,68.13,68.07,68.13,2000.0,49.5929,49.6366,49.5929,49.6366,2000.0
2008-06-13 12:05:00,68.11,68.11,68.1,68.1,400.0,49.622,49.622,49.6147,49.6147,400.0
2008-06-13 12:10:00,68.12,68.12,68.11,68.11,4800.0,49.6293,49.6293,49.622,49.622,4800.0
2008-06-13 12:15:00,68.09,68.13,68.09,68.11,1200.0,49.6074,49.6366,49.6074,49.622,1200.0
2008-06-13 12:20:00,68.09,68.09,68.05,68.05,5800.0,49.6074,49.6074,49.5783,49.5783,5800.0
2008-06-13 12:25:00,68.06,68.07,68.06,68.07,400.0,49.5856,49.5929,49.5856,49.5929,400.0
2008-06-13 12:30:00,68.05,68.05,68.05,68.05,1200.0,49.5783,49.5783,49.5783,49.5783,1200.0
2008-06-13 12:35:00,68.11,68.11,67.97,67.97,5600.0,49.622,49.622,49.52,49.52,5600.0
2008-06-13 12:40:00,67.95,67.95,67.94,67.95,2400.0,49.5054,49.5054,49.4981,49.5054,2400.0
2008-06-13 12:45:00,67.94,67.94,67.89,67.89,2400.0,49.4981,49.4981,49.4617,49.4617,2400.0
2008-06-13 12:50:00,67.9,67.9,67.88,67.89,3400.0,49.469,49.469,49.4544,49.4617,3400.0
2008-06-13 12:55:00,67.91,67.91,67.89,67.91,16000.0,49.4763,49.4763,49.4617,49.4763,16000.0
2008-06-13 13:00:00,67.89,67.89,67.83,67.83,1600.0,49.4617,49.4617,49.418,49.418,1600.0
2008-06-13 13:05:00,67.78,67.78,67.77,67.77,400.0,49.3816,49.3816,49.3743,49.3743,400.0
2008-06-13 13:10:00,67.79,67.91,67.79,67.91,800.0,49.3889,49.4763,49.3889,49.4763,800.0
2008-06-13 13:15:00,67.89,67.91,67.86,67.9,4200.0,49.4617,49.4763,49.4399,49.469,4200.0
2008-06-13 13:20:00,67.87,67.92,67.83,67.89,6800.0,49.4471,49.4836,49.418,49.4617,6800.0
2008-06-13 13:25:00,67.91,67.92,67.86,67.87,8800.0,49.4763,49.4836,49.4399,49.4471,8800.0
2008-06-13 13:30:00,67.89,67.89,67.78,67.8,8800.0,49.4617,49.4617,49.3816,49.3961,8800.0
2008-06-13 13:35:00,67.82,67.82,67.68,67.69,20200.0,49.4107,49.4107,49.3087,49.316,20200.0
2008-06-13 13:40:00,67.72,67.72,67.69,67.72,15200.0,49.3379,49.3379,49.316,49.3379,15200.0
2008-06-13 13:45:00,67.71,67.71,67.63,67.69,18000.0,49.3306,49.3306,49.2723,49.316,18000.0
2008-06-13 13:50:00,67.7,67.71,67.68,67.69,9200.0,49.3233,49.3306,49.3087,49.316,9200.0
2008-06-13 13:55:00,67.71,67.76,67.71,67.73,26600.0,49.3306,49.367,49.3306,49.3451,26600.0
2008-06-13 14:00:00,67.69,67.78,67.66,67.73,33800.0,49.316,49.3816,49.2941,49.3451,33800.0
2008-06-13 14:05:00,67.69,67.7,67.64,67.69,4400.0,49.316,49.3233,49.2796,49.316,4400.0
2008-06-13 14:10:00,67.7,67.78,67.69,67.75,12800.0,49.3233,49.3816,49.316,49.3597,12800.0
2008-06-13 14:15:00,67.74,67.89,67.74,67.88,32000.0,49.3524,49.4617,49.3524,49.4544,32000.0
2008-06-13 14:20:00,67.83,67.83,67.75,67.79,8200.0,49.418,49.418,49.3597,49.3889,8200.0
2008-06-13 14:25:00,67.79,67.81,67.74,67.78,38600.0,49.3889,49.4034,49.3524,49.3816,38600.0
2008-06-13 14:30:00,67.76,67.83,67.76,67.83,8800.0,49.367,49.418,49.367,49.418,8800.0
2008-06-13 14:35:00,67.81,67.81,67.76,67.76,11800.0,49.4034,49.4034,49.367,49.367,11800.0
2008-06-13 14:40:00,67.78,67.95,67.77,67.95,51200.0,49.3816,49.5054,49.3743,49.5054,51200.0
2008-06-13 14:45:00,67.97,67.97,67.92,67.93,36800.0,49.52,49.52,49.4836,49.4909,36800.0
2008-06-13 14:50:00,67.92,67.94,67.87,67.94,28800.0,49.4836,49.4981,49.4471,49.4981,28800.0
2008-06-13 14:55:00,67.94,67.99,67.92,67.98,60600.0,49.4981,49.5346,49.4836,49.5273,60600.0
2008-06-13 15:00:00,67.97,68.0,67.96,68.0,55200.0,49.52,49.5419,49.5127,49.5419,55200.0
2008-06-13 15:05:00,68.03,68.04,68.01,68.01,16200.0,49.5637,49.571,49.5491,49.5491,16200.0
2008-06-13 15:10:00,68.01,68.04,68.0,68.03,19200.0,49.5491,49.571,49.5419,49.5637,19200.0
2008-06-13 15:15:00,68.02,68.02,67.94,68.0,22600.0,49.5564,49.5564,49.4981,49.5419,22600.0
2008-06-13 15:20:00,67.99,68.08,67.96,68.07,24000.0,49.5346,49.6001,49.5127,49.5929,24000.0
2008-06-13 15:25:00,68.06,68.06,67.92,67.92,19400.0,49.5856,49.5856,49.4836,49.4836,19400.0
2008-06-13 15:30:00,67.94,67.97,67.85,67.85,28200.0,49.4981,49.52,49.4326,49.4326,28200.0
2008-06-13 15:35:00,67.84,67.94,67.83,67.94,44800.0,49.4253,49.4981,49.418,49.4981,44800.0
2008-06-13 15:40:00,68.0,68.06,68.0,68.04,24800.0,49.5419,49.5856,49.5419,49.571,24800.0
2008-06-13 15:45:00,68.02,68.18,68.02,68.14,18800.0,49.5564,49.673,49.5564,49.6439,18800.0
2008-06-13 15:50:00,68.18,68.24,68.17,68.23,4200.0,49.673,49.7167,49.6657,49.7094,4200.0
2008-06-13 15:55:00,68.25,68.36,68.24,68.36,9200.0,49.724,49.8041,49.7167,49.8041,9200.0
2008-06-13 16:00:00,68.3,68.38,68.3,68.38,2200.0,49.7604,49.8187,49.7604,49.8187,2200.0
2008-06-13 16:05:00,68.38,68.38,68.38,68.38,0.0,49.8187,49.8187,49.8187,49.8187,0.0
2008-06-13 16:10:00,68.38,68.38,68.38,68.38,0.0,49.8187,49.8187,49.8187,49.8187,0.0
2008-06-16 09:30:00,68.0,68.04,67.92,68.02,67800.0,49.5419,49.571,49.4836,49.5564,67800.0
2008-06-16 09:35:00,68.06,68.16,68.03,68.15,21800.0,49.5856,49.6584,49.5637,49.6511,21800.0
2008-06-16 09:40:00,68.13,68.16,68.08,68.08,7800.0,49.6366,49.6584,49.6001,49.6001,7800.0
2008-06-16 09:45:00,68.06,68.07,68.01,68.03,6000.0,49.5856,49.5929,49.5491,49.5637,6000.0
2008-06-16 09:50:00,68.03,68.11,68.03,68.11,2400.0,49.5637,49.622,49.5637,49.622,2400.0
2008-06-16 09:55:00,68.14,68.18,68.09,68.13,12200.0,49.6439,49.673,49.6074,49.6366,12200.0
2008-06-16 10:00:00,68.09,68.17,68.07,68.1,15000.0,49.6074,49.6657,49.5929,49.6147,15000.0
2008-06-16 10:05:00,68.05,68.22,68.04,68.21,10000.0,49.5783,49.7021,49.571,49.6948,10000.0
2008-06-16 10:10:00,68.15,68.27,68.15,68.24,10600.0,49.6511,49.7386,49.6511,49.7167,10600.0
2008-06-16 10:15:00,68.25,68.32,68.25,68.3,6800.0,49.724,49.775,49.724,49.7604,6800.0
2008-06-16 10:20:00,68.33,68.33,68.25,68.25,6600.0,49.7823,49.7823,49.724,49.724,6600.0
2008-06-16 10:25:00,68.25,68.31,68.23,68.29,13800.0,49.724,49.7677,49.7094,49.7531,13800.0
2008-06-16 10:30:00,68.27,68.29,68.22,68.24,13600.0,49.7386,49.7531,49.7021,49.7167,13600.0
2008-06-16 10:35:00,68.24,68.24,68.2,68.22,3600.0,49.7167,49.7167,49.6876,49.7021,3600.0
2008-06-16 10:40:00,68.23,68.32,68.23,68.31,33000.0,49.7094,49.775,49.7094,49.7677,33000.0
2008-06-16 10:45:00,68.31,68.34,68.28,68.34,17200.0,49.7677,49.7896,49.7458,49.7896,17200.0
2008-06-16 10:50:00,68.35,68.44,68.35,68.39,15800.0,49.7968,49.8624,49.7968,49.826,15800.0
2008-06-16 10:55:00,68.42,68.52,68.41,68.51,16200.0,49.8478,49.9207,49.8406,49.9134,16200.0
2008-06-16 11:00:00,68.5,68.52,68.41,68.45,11400.0,49.9061,49.9207,49.8406,49.8697,11400.0
2008-06-16 11:05:00,68.42,68.47,68.4,68.42,27000.0,49.8478,49.8843,49.8333,49.8478,27000.0
2008-06-16 11:10:00,68.39,68.42,68.38,68.4,4200.0,49.826,49.8478,49.8187,49.8333,4200.0
2008-06-16 11:15:00,68.41,68.42,68.36,68.36,14800.0,49.8406,49.8478,49.8041,49.8041,14800.0
2008-06-16 11:20:00,68.35,68.35,68.31,68.33,12800.0,49.7968,49.7968,49.7677,49.7823,12800.0
2008-06-16 11:25:00,68.33,68.39,68.28,68.37,5800.0,49.7823,49.826,49.7458,49.8114,5800.0
2008-06-16 11:30:00,68.33,68.39,68.33,68.39,9200.0,49.7823,49.826,49.7823,49.826,9200.0
2008-06-16 11:35:00,68.36,68.41,68.36,68.41,9800.0,49.8041,49.8406,49.8041,49.8406,9800.0
2008-06-16 11:40:00,68.39,68.42,68.39,68.42,13800.0,49.826,49.8478,49.826,49.8478,13800.0
2008-06-16 11:45:00,68.44,68.44,68.39,68.42,11200.0,49.8624,49.8624,49.826,49.8478,11200.0
2008-06-16 11:50:00,68.42,68.43,68.36,68.4,17000.0,49.8478,49.8551,49.8041,49.8333,17000.0
2008-06-16 11:55:00,68.36,68.39,68.36,68.39,9000.0,49.8041,49.826,49.8041,49.826,9000.0
2008-06-16 12:00:00,68.4,68.42,68.29,68.3,10000.0,49.8333,49.8478,49.7531,49.7604,10000.0
2008-06-16 12:05:00,68.27,68.34,68.27,68.31,6200.0,49.7386,49.7896,49.7386,49.7677,6200.0
2008-06-16 12:10:00,68.3,68.32,68.29,68.32,9200.0,49.7604,49.775,49.7531,49.775,9200.0
2008-06-16 12:15:00,68.33,68.36,68.3,68.31,19200.0,49.7823,49.8041,49.7604,49.7677,19200.0
2008-06-16 12:20:00,68.3,68.35,68.3,68.32,12000.0,49.7604,49.7968,49.7604,49.775,12000.0
2008-06-16 12:25:00,68.31,68.33,68.31,68.32,9600.0,49.7677,49.7823,49.7677,49.775,9600.0
2008-06-16 12:30:00,68.33,68.39,68.33,68.39,5800.0,49.7823,49.826,49.7823,49.826,5800.0
2008-06-16 12:35:00,68.33,68.36,68.33,68.33,4800.0,49.7823,49.8041,49.7823,49.7823,4800.0
2008-06-16 12:40:00,68.35,68.36,68.35,68.36,9200.0,49.7968,49.8041,49.7968,49.8041,9200.0
2008-06-16 12:45:00,68.32,68.36,68.32,68.36,5800.0,49.775,49.8041,49.775,49.8041,5800.0
2008-06-16 12:50:00,68.37,68.51,68.37,68.5,13800.0,49.8114,49.9134,49.8114,49.9061,13800.0
2008-06-16 12:55:00,68.49,68.5,68.4,68.47,9600.0,49.8988,49.9061,49.8333,49.8843,9600.0
2008-06-16 13:00:00,68.42,68.42,68.41,68.42,14000.0,49.8478,49.8478,49.8406,49.8478,14000.0
2008-06-16 13:05:00,68.42,68.43,68.3,68.31,11800.0,49.8478,49.8551,49.7604,49.7677,11800.0
2008-06-16 13:10:00,68.27,68.36,68.25,68.32,17200.0,49.7386,49.8041,49.724,49.775,17200.0
2008-06-16 13:15:00,68.39,68.48,68.38,68.47,14600.0,49.826,49.8916,49.8187,49.8843,14600.0
2008-06-16 13:20:00,68.45,68.5,68.39,68.41,25400.0,49.8697,49.9061,49.826,49.8406,25400.0
2008-06-16 13:25:00,68.44,68.6,68.44,68.6,18200.0,49.8624,49.979,49.8624,49.979,18200.0
2008-06-16 13:30:00,68.63,68.7,68.57,68.69,10000.0,50.0008,50.0518,49.9571,50.0446,10000.0
2008-06-16 13:35:00,68.71,68.72,68.64,68.64,8000.0,50.0591,50.0664,50.0081,50.0081,8000.0
2008-06-16 13:40:00,68.63,68.72,68.63,68.64,10200.0,50.0008,50.0664,50.0008,50.0081,10200.0
2008-06-16 13:45:00,68.64,68.64,68.58,68.63,7600.0,50.0081,50.0081,49.9644,50.0008,7600.0
2008-06-16 13:50:00,68.64,68.64,68.58,68.63,6800.0,50.0081,50.0081,49.9644,50.0008,6800.0
2008-06-16 13:55:00,68.59,68.63,68.56,68.63,7800.0,49.9717,50.0008,49.9498,50.0008,7800.0
2008-06-16 14:00:00,68.63,68.64,68.58,68.58,6000.0,50.0008,50.0081,49.9644,49.9644,6000.0
2008-06-16 14:05:00,68.58,68.64,68.53,68.58,11800.0,49.9644,50.0081,49.928,49.9644,11800.0
2008-06-16 14:10:00,68.58,68.59,68.51,68.51,3400.0,49.9644,49.9717,49.9134,49.9134,3400.0
2008-06-16 14:15:00,68.53,68.6,68.53,68.6,8000.0,49.928,49.979,49.928,49.979,8000.0
2008-06-16 14:20:00,68.6,68.63,68.56,68.56,10000.0,49.979,50.0008,49.9498,49.9498,10000.0
2008-06-16 14:25:00,68.58,68.59,68.49,68.53,8200.0,49.9644,49.9717,49.8988,49.928,8200.0
2008-06-16 14:30:00,68.53,68.58,68.53,68.58,6000.0,49.928,49.9644,49.928,49.9644,6000.0
2008-06-16 14:35:00,68.58,68.61,68.56,68.58,12200.0,49.9644,49.9863,49.9498,49.9644,12200.0
2008-06-16 14:40:00,68.58,68.67,68.58,68.67,19000.0,49.9644,50.03,49.9644,50.03,19000.0
2008-06-16 14:45:00,68.64,68.67,68.63,68.63,7800.0,50.0081,50.03,50.0008,50.0008,7800.0
2008-06-16 14:50:00,68.61,68.67,68.61,68.67,14400.0,49.9863,50.03,49.9863,50.03,14400.0
2008-06-16 14:55:00,68.69,68.69,68.67,68.67,5000.0,50.0446,50.0446,50.03,50.03,5000.0
2008-06-16 15:00:00,68.64,68.66,68.6,68.63,13400.0,50.0081,50.0227,49.979,50.0008,13400.0
2008-06-16 15:05:00,68.64,68.66,68.58,68.61,9400.0,50.0081,50.0227,49.9644,49.9863,9400.0
2008-06-16 15:10:00,68.61,68.63,68.57,68.62,8800.0,49.9863,50.0008,49.9571,49.9936,8800.0
2008-06-16 15:15:00,68.63,68.7,68.63,68.64,13200.0,50.0008,50.0518,50.0008,50.0081,13200.0
2008-06-16 15:20:00,68.64,68.64,68.56,68.56,12400.0,50.0081,50.0081,49.9498,49.9498,12400.0
2008-06-16 15:25:00,68.56,68.61,68.56,68.57,15200.0,49.9498,49.9863,49.9498,49.9571,15200.0
2008-06-16 15:30:00,68.58,68.62,68.53,68.53,14400.0,49.9644,49.9936,49.928,49.928,14400.0
2008-06-16 15:35:00,68.51,68.56,68.47,68.49,18000.0,49.9134,49.9498,49.8843,49.8988,18000.0
2008-06-16 15:40:00,68.49,68.53,68.45,68.51,13400.0,49.8988,49.928,49.8697,49.9134,13400.0
2008-06-16 15:45:00,68.5,68.52,68.47,68.49,9000.0,49.9061,49.9207,49.8843,49.8988,9000.0
2008-06-16 15:50:00,68.53,68.63,68.53,68.53,22000.0,49.928,50.0008,49.928,49.928,22000.0
2008-06-16 15:55:00,68.54,68.55,68.47,68.49,13800.0,49.9353,49.9426,49.8843,49.8988,13800.0
2008-06-16 16:00:00,68.5,68.53,68.5,68.53,2400.0,49.9061,49.928,49.9061,49.928,2400.0
2008-06-16 16:05:00,68.53,68.53,68.53,68.53,0.0,49.928,49.928,49.928,49.928,0.0
2008-06-16 16:10:00,68.45,68.45,68.45,68.45,200.0,49.8697,49.8697,49.8697,49.8697,200.0
2008-06-17 09:30:00,68.85,68.85,68.77,68.82,17600.0,50.1611,50.1611,50.1028,50.1393,17600.0
2008-06-17 09:35:00,68.8,68.8,68.67,68.74,23800.0,50.1247,50.1247,50.03,50.081,23800.0
2008-06-17 09:40:00,68.72,68.72,68.5,68.55,12800.0,50.0664,50.0664,49.9061,49.9426,12800.0
2008-06-17 09:45:00,68.57,68.63,68.52,68.63,13200.0,49.9571,50.0008,49.9207,50.0008,13200.0
2008-06-17 09:50:00,68.61,68.64,68.61,68.63,7600.0,49.9863,50.0081,49.9863,50.0008,7600.0
2008-06-17 09:55:00,68.61,68.64,68.58,68.6,7400.0,49.9863,50.0081,49.9644,49.979,7400.0
2008-06-17 10:00:00,68.64,68.66,68.63,68.64,3400.0,50.0081,50.0227,50.0008,50.0081,3400.0
2008-06-17 10:05:00,68.68,68.68,68.56,68.56,2200.0,50.0373,50.0373,49.9498,49.9498,2200.0
2008-06-17 10:10:00,68.58,68.6,68.55,68.57,8000.0,49.9644,49.979,49.9426,49.9571,8000.0
2008-06-17 10:15:00,68.56,68.63,68.54,68.63,25800.0,49.9498,50.0008,49.9353,50.0008,25800.0
2008-06-17 10:20:00,68.61,68.61,68.45,68.45,23800.0,49.9863,49.9863,49.8697,49.8697,23800.0
2008-06-17 10:25:00,68.48,68.48,68.42,68.47,15800.0,49.8916,49.8916,49.8478,49.8843,15800.0
2008-06-17 10:30:00,68.42,68.5,68.42,68.49,6800.0,49.8478,49.9061,49.8478,49.8988,6800.0
2008-06-17 10:35:00,68.54,68.56,68.53,68.55,9800.0,49.9353,49.9498,49.928,49.9426,9800.0
2008-06-17 10:40:00,68.51,68.57,68.47,68.5,18800.0,49.9134,49.9571,49.8843,49.9061,18800.0
2008-06-17 10:45:00,68.55,68.55,68.46,68.49,6600.0,49.9426,49.9426,49.877,49.8988,6600.0
2008-06-17 10:50:00,68.48,68.48,68.48,68.48,200.0,49.8916,49.8916,49.8916,49.8916,200.0
2008-06-17 10:55:00,68.62,68.62,68.61,68.62,13600.0,49.9936,49.9936,49.9863,49.9936,13600.0
2008-06-17 11:00:00,68.56,68.62,68.56,68.62,1600.0,49.9498,49.9936,49.9498,49.9936,1600.0
2008-06-17 11:05:00,68.63,68.66,68.61,68.66,6400.0,50.0008,50.0227,49.9863,50.0227,6400.0
2008-06-17 11:10:00,68.64,68.64,68.64,68.64,1400.0,50.0081,50.0081,50.0081,50.0081,1400.0
2008-06-17 11:15:00,68.63,68.63,68.48,68.5,7600.0,50.0008,50.0008,49.8916,49.9061,7600.0
2008-06-17 11:20:00,68.49,68.54,68.47,68.51,6200.0,49.8988,49.9353,49.8843,49.9134,6200.0
2008-06-17 11:25:00,68.49,68.49,68.36,68.36,6200.0,49.8988,49.8988,49.8041,49.8041,6200.0
2008-06-17 11:30:00,68.41,68.42,68.32,68.33,7200.0,49.8406,49.8478,49.775,49.7823,7200.0
2008-06-17 11:35:00,68.3,68.33,68.3,68.33,2000.0,49.7604,49.7823,49.7604,49.7823,2000.0
2008-06-17 11:40:00,68.37,68.39,68.31,68.32,7400.0,49.8114,49.826,49.7677,49.775,7400.0
2008-06-17 11:45:00,68.31,68.37,68.3,68.33,6000.0,49.7677,49.8114,49.7604,49.7823,6000.0
2008-06-17 11:50:00,68.33,68.39,68.32,68.33,31600.0,49.7823,49.826,49.775,49.7823,31600.0
2008-06-17 11:55:00,68.36,68.36,68.28,68.32,19200.0,49.8041,49.8041,49.7458,49.775,19200.0
2008-06-17 12:00:00,68.32,68.36,68.29,68.36,28400.0,49.775,49.8041,49.7531,49.8041,28400.0
2008-06-17 12:05:00,68.36,68.4,68.36,68.38,29200.0,49.8041,49.8333,49.8041,49.8187,29200.0
2008-06-17 12:10:00,68.38,68.42,68.38,68.41,12800.0,49.8187,49.8478,49.8187,49.8406,12800.0
2008-06-17 12:15:00,68.39,68.42,68.38,68.42,25000.0,49.826,49.8478,49.8187,49.8478,25000.0
2008-06-17 12:20:00,68.4,68.41,68.36,68.37,19400.0,49.8333,49.8406,49.8041,49.8114,19400.0
2008-06-17 12:25:00,68.39,68.41,68.34,68.34,20400.0,49.826,49.8406,49.7896,49.7896,20400.0
2008-06-17 12:30:00,68.33,68.38,68.27,68.27,9200.0,49.7823,49.8187,49.7386,49.7386,9200.0
2008-06-17 12:35:00,68.25,68.26,68.21,68.26,2600.0,49.724,49.7313,49.6948,49.7313,2600.0
2008-06-17 12:40:00,68.28,68.28,68.28,68.28,200.0,49.7458,49.7458,49.7458,49.7458,200.0
2008-06-17 12:45:00,68.27,68.3,68.27,68.3,6200.0,49.7386,49.7604,49.7386,49.7604,6200.0
2008-06-17 12:50:00,68.29,68.29,68.23,68.26,4600.0,49.7531,49.7531,49.7094,49.7313,4600.0
2008-06-17 12:55:00,68.29,68.3,68.29,68.3,800.0,49.7531,49.7604,49.7531,49.7604,800.0
2008-06-17 13:00:00,68.25,68.28,68.24,68.24,12600.0,49.724,49.7458,49.7167,49.7167,12600.0
2008-06-17 13:05:00,68.25,68.39,68.24,68.39,19200.0,49.724,49.826,49.7167,49.826,19200.0
2008-06-17 13:10:00,68.39,68.42,68.37,68.41,28200.0,49.826,49.8478,49.8114,49.8406,28200.0
2008-06-17 13:15:00,68.42,68.42,68.36,68.36,15400.0,49.8478,49.8478,49.8041,49.8041,15400.0
2008-06-17 13:20:00,68.36,68.44,68.35,68.42,22000.0,49.8041,49.8624,49.7968,49.8478,22000.0
2008-06-17 13:25:00,68.42,68.45,68.4,68.42,14200.0,49.8478,49.8697,49.8333,49.8478,14200.0
2008-06-17 13:30:00,68.44,68.47,68.43,68.44,15600.0,49.8624,49.8843,49.8551,49.8624,15600.0
2008-06-17 13:35:00,68.45,68.5,68.45,68.45,20200.0,49.8697,49.9061,49.8697,49.8697,20200.0
2008-06-17 13:40:00,68.49,68.49,68.39,68.41,21600.0,49.8988,49.8988,49.826,49.8406,21600.0
2008-06-17 13:45:00,68.41,68.42,68.38,68.41,12400.0,49.8406,49.8478,49.8187,49.8406,12400.0
2008-06-17 13:50:00,68.42,68.43,68.4,68.43,11800.0,49.8478,49.8551,49.8333,49.8551,11800.0
2008-06-17 13:55:00,68.41,68.45,68.4,68.45,16800.0,49.8406,49.8697,49.8333,49.8697,16800.0
2008-06-17 14:00:00,68.44,68.48,68.44,68.47,20400.0,49.8624,49.8916,49.8624,49.8843,20400.0
2008-06-17 14:05:00,68.45,68.45,68.38,68.39,13400.0,49.8697,49.8697,49.8187,49.826,13400.0
2008-06-17 14:10:00,68.39,68.39,68.37,68.37,2400.0,49.826,49.826,49.8114,49.8114,2400.0
2008-06-17 14:15:00,68.38,68.44,68.36,68.41,18000.0,49.8187,49.8624,49.8041,49.8406,18000.0
2008-06-17 14:20:00,68.38,68.43,68.38,68.39,11000.0,49.8187,49.8551,49.8187,49.826,11000.0
2008-06-17 14:25:00,68.36,68.36,68.28,68.28,5200.0,49.8041,49.8041,49.7458,49.7458,5200.0
2008-06-17 14:30:00,68.27,68.33,68.27,68.33,7000.0,49.7386,49.7823,49.7386,49.7823,7000.0
2008-06-17 14:35:00,68.33,68.33,68.26,68.26,17800.0,49.7823,49.7823,49.7313,49.7313,17800.0
2008-06-17 14:40:00,68.28,68.35,68.28,68.35,3000.0,49.7458,49.7968,49.7458,49.7968,3000.0
2008-06-17 14:45:00,68.36,68.36,68.29,68.29,23600.0,49.8041,49.8041,49.7531,49.7531,23600.0
2008-06-17 14:50:00,68.28,68.34,68.28,68.31,7400.0,49.7458,49.7896,49.7458,49.7677,7400.0
2008-06-17 14:55:00,68.36,68.41,68.36,68.38,1800.0,49.8041,49.8406,49.8041,49.8187,1800.0
2008-06-17 15:00:00,68.35,68.35,68.29,68.33,9000.0,49.7968,49.7968,49.7531,49.7823,9000.0
2008-06-17 15:05:00,68.32,68.33,68.27,68.27,20600.0,49.775,49.7823,49.7386,49.7386,20600.0
2008-06-17 15:10:00,68.27,68.36,68.27,68.33,66200.0,49.7386,49.8041,49.7386,49.7823,66200.0
2008-06-17 15:15:00,68.31,68.32,68.17,68.17,56200.0,49.7677,49.775,49.6657,49.6657,56200.0
2008-06-17 15:20:00,68.17,68.2,68.13,68.13,20200.0,49.6657,49.6876,49.6366,49.6366,20200.0
2008-06-17 15:25:00,68.14,68.2,68.14,68.2,22600.0,49.6439,49.6876,49.6439,49.6876,22600.0
2008-06-17 15:30:00,68.19,68.23,68.17,68.22,58800.0,49.6803,49.7094,49.6657,49.7021,58800.0
2008-06-17 15:35:00,68.21,68.22,68.11,68.15,37000.0,49.6948,49.7021,49.622,49.6511,37000.0
2008-06-17 15:40:00,68.14,68.18,68.11,68.13,34400.0,49.6439,49.673,49.622,49.6366,34400.0
2008-06-17 15:45:00,68.1,68.16,68.08,68.14,11400.0,49.6147,49.6584,49.6001,49.6439,11400.0
2008-06-17 15:50:00,68.16,68.19,68.14,68.14,20600.0,49.6584,49.6803,49.6439,49.6439,20600.0
2008-06-17 15:55:00,68.13,68.15,68.07,68.09,14600.0,49.6366,49.6511,49.5929,49.6074,14600.0
2008-06-17 16:00:00,68.09,68.09,68.08,68.08,1000.0,49.6074,49.6074,49.6001,49.6001,1000.0
2008-06-17 16:05:00,68.08,68.08,68.08,68.08,0.0,49.6001,49.6001,49.6001,49.6001,0.0
2008-06-17 16:10:00,68.08,68.08,68.08,68.08,0.0,49.6001,49.6001,49.6001,49.6001,0.0
2008-06-18 09:30:00,67.8,67.89,67.67,67.68,33400.0,49.3961,49.4617,49.3014,49.3087,33400.0
2008-06-18 09:35:00,67.68,67.76,67.65,67.72,29500.0,49.3087,49.367,49.2869,49.3379,29500.0
2008-06-18 09:40:00,67.77,67.88,67.76,67.88,1100.0,49.3743,49.4544,49.367,49.4544,1100.0
2008-06-18 09:45:00,67.87,67.87,67.72,67.72,3900.0,49.4471,49.4471,49.3379,49.3379,3900.0
2008-06-18 09:50:00,67.71,67.73,67.68,67.69,1500.0,49.3306,49.3451,49.3087,49.316,1500.0
2008-06-18 09:55:00,67.7,67.73,67.61,67.62,9600.0,49.3233,49.3451,49.2577,49.265,9600.0
2008-06-18 10:00:00,67.6,67.65,67.59,67.61,3700.0,49.2504,49.2869,49.2431,49.2577,3700.0
2008-06-18 10:05:00,67.68,67.7,67.66,67.67,3400.0,49.3087,49.3233,49.2941,49.3014,3400.0
2008-06-18 10:10:00,67.67,67.68,67.61,67.63,6300.0,49.3014,49.3087,49.2577,49.2723,6300.0
2008-06-18 10:15:00,67.64,67.7,67.64,67.7,5000.0,49.2796,49.3233,49.2796,49.3233,5000.0
2008-06-18 10:20:00,67.72,67.74,67.65,67.65,4900.0,49.3379,49.3524,49.2869,49.2869,4900.0
2008-06-18 10:25:00,67.67,67.69,67.58,67.61,7300.0,49.3014,49.316,49.2359,49.2577,7300.0
2008-06-18 10:30:00,67.58,67.6,67.49,67.54,10400.0,49.2359,49.2504,49.1703,49.2067,10400.0
2008-06-18 10:35:00,67.52,67.61,67.51,67.56,14600.0,49.1921,49.2577,49.1849,49.2213,14600.0
2008-06-18 10:40:00,67.57,67.59,67.46,67.47,5200.0,49.2286,49.2431,49.1484,49.1557,5200.0
2008-06-18 10:45:00,67.43,67.49,67.4,67.42,6200.0,49.1266,49.1703,49.1047,49.1193,6200.0
2008-06-18 10:50:00,67.42,67.42,67.27,67.34,11800.0,49.1193,49.1193,49.01,49.061,11800.0
2008-06-18 10:55:00,67.32,67.48,67.32,67.42,10200.0,49.0464,49.163,49.0464,49.1193,10200.0
2008-06-18 11:00:00,67.41,67.43,67.4,67.43,3700.0,49.112,49.1266,49.1047,49.1266,3700.0
2008-06-18 11:05:00,67.43,67.55,67.41,67.54,3400.0,49.1266,49.214,49.112,49.2067,3400.0
2008-06-18 11:10:00,67.54,67.59,67.52,67.59,14300.0,49.2067,49.2431,49.1921,49.2431,14300.0
2008-06-18 11:15:00,67.56,67.56,67.52,67.54,6000.0,49.2213,49.2213,49.1921,49.2067,6000.0
2008-06-18 11:20:00,67.54,67.55,67.52,67.55,5500.0,49.2067,49.214,49.1921,49.214,5500.0
2008-06-18 11:25:00,67.57,67.58,67.52,67.53,17600.0,49.2286,49.2359,49.1921,49.1994,17600.0
2008-06-18 11:30:00,67.51,67.63,67.51,67.62,6300.0,49.1849,49.2723,49.1849,49.265,6300.0
2008-06-18 11:35:00,67.63,67.71,67.63,67.65,7100.0,49.2723,49.3306,49.2723,49.2869,7100.0
2008-06-18 11:40:00,67.65,67.67,67.6,67.6,4100.0,49.2869,49.3014,49.2504,49.2504,4100.0
2008-06-18 11:45:00,67.62,67.64,67.62,67.63,5900.0,49.265,49.2796,49.265,49.2723,5900.0
2008-06-18 11:50:00,67.7,67.8,67.7,67.8,900.0,49.3233,49.3961,49.3233,49.3961,900.0
2008-06-18 11:55:00,67.85,67.85,67.76,67.76,5700.0,49.4326,49.4326,49.367,49.367,5700.0
2008-06-18 12:00:00,67.77,67.78,67.71,67.71,9300.0,49.3743,49.3816,49.3306,49.3306,9300.0
2008-06-18 12:05:00,67.74,67.74,67.69,67.69,4500.0,49.3524,49.3524,49.316,49.316,4500.0
2008-06-18 12:10:00,67.69,67.69,67.69,67.69,400.0,49.316,49.316,49.316,49.316,400.0
2008-06-18 12:15:00,67.68,67.71,67.59,67.59,18500.0,49.3087,49.3306,49.2431,49.2431,18500.0
2008-06-18 12:20:00,67.63,67.64,67.62,67.63,500.0,49.2723,49.2796,49.265,49.2723,500.0
2008-06-18 12:25:00,67.64,67.64,67.64,67.64,100.0,49.2796,49.2796,49.2796,49.2796,100.0
2008-06-18 12:30:00,67.64,67.69,67.62,67.69,1700.0,49.2796,49.316,49.265,49.316,1700.0
2008-06-18 12:35:00,67.7,67.72,67.68,67.68,3600.0,49.3233,49.3379,49.3087,49.3087,3600.0
2008-06-18 12:40:00,67.66,67.66,67.55,67.58,2300.0,49.2941,49.2941,49.214,49.2359,2300.0
2008-06-18 12:45:00,67.53,67.56,67.53,67.56,7100.0,49.1994,49.2213,49.1994,49.2213,7100.0
2008-06-18 12:50:00,67.52,67.54,67.51,67.54,3100.0,49.1921,49.2067,49.1849,49.2067,3100.0
2008-06-18 12:55:00,67.51,67.56,67.5,67.56,1700.0,49.1849,49.2213,49.1776,49.2213,1700.0
2008-06-18 13:00:00,67.5,67.5,67.45,67.48,13300.0,49.1776,49.1776,49.1411,49.163,13300.0
2008-06-18 13:05:00,67.5,67.51,67.39,67.42,9600.0,49.1776,49.1849,49.0974,49.1193,9600.0
2008-06-18 13:10:00,67.38,67.4,67.33,67.33,7200.0,49.0901,49.1047,49.0537,49.0537,7200.0
2008-06-18 13:15:00,67.33,67.35,67.25,67.34,13400.0,49.0537,49.0683,48.9954,49.061,13400.0
2008-06-18 13:20:00,67.32,67.36,67.32,67.36,1400.0,49.0464,49.0756,49.0464,49.0756,1400.0
2008-06-18 13:25:00,67.36,67.36,67.31,67.31,1900.0,49.0756,49.0756,49.0391,49.0391,1900.0
2008-06-18 13:30:00,67.33,67.41,67.3,67.4,7500.0,49.0537,49.112,49.0319,49.1047,7500.0
2008-06-18 13:35:00,67.4,67.42,67.31,67.36,8500.0,49.1047,49.1193,49.0391,49.0756,8500.0
2008-06-18 13:40:00,67.32,67.38,67.29,67.36,4600.0,49.0464,49.0901,49.0246,49.0756,4600.0
2008-06-18 13:45:00,67.35,67.38,67.3,67.37,14100.0,49.0683,49.0901,49.0319,49.0829,14100.0
2008-06-18 13:50:00,67.38,67.43,67.36,67.38,3500.0,49.0901,49.1266,49.0756,49.0901,3500.0
2008-06-18 13:55:00,67.37,67.45,67.37,67.4,3000.0,49.0829,49.1411,49.0829,49.1047,3000.0
2008-06-18 14:00:00,67.38,67.51,67.38,67.47,26400.0,49.0901,49.1849,49.0901,49.1557,26400.0
2008-06-18 14:05:00,67.46,67.51,67.46,67.5,6300.0,49.1484,49.1849,49.1484,49.1776,6300.0
2008-06-18 14:10:00,67.48,67.51,67.34,67.36,6600.0,49.163,49.1849,49.061,49.0756,6600.0
2008-06-18 14:15:00,67.41,67.48,67.4,67.46,8300.0,49.112,49.163,49.1047,49.1484,8300.0
2008-06-18 14:20:00,67.38,67.38,67.23,67.24,4600.0,49.0901,49.0901,48.9809,48.9881,4600.0
2008-06-18 14:25:00,67.24,67.35,67.24,67.28,18000.0,48.9881,49.0683,48.9881,49.0173,18000.0
2008-06-18 14:30:00,67.3,67.36,67.26,67.36,19400.0,49.0319,49.0756,49.0027,49.0756,19400.0
2008-06-18 14:35:00,67.4,67.45,67.38,67.38,3800.0,49.1047,49.1411,49.0901,49.0901,3800.0
2008-06-18 14:40:00,67.41,67.48,67.41,67.46,2400.0,49.112,49.163,49.112,49.1484,2400.0
2008-06-18 14:45:00,67.44,67.44,67.39,67.43,6600.0,49.1339,49.1339,49.0974,49.1266,6600.0
2008-06-18 14:50:00,67.41,67.54,67.41,67.5,11300.0,49.112,49.2067,49.112,49.1776,11300.0
2008-06-18 14:55:00,67.54,67.58,67.52,67.56,2200.0,49.2067,49.2359,49.1921,49.2213,2200.0
2008-06-18 15:00:00,67.57,67.57,67.47,67.5,7100.0,49.2286,49.2286,49.1557,49.1776,7100.0
2008-06-18 15:05:00,67.48,67.68,67.48,67.68,7300.0,49.163,49.3087,49.163,49.3087,7300.0
2008-06-18 15:10:00,67.68,67.71,67.61,67.61,5300.0,49.3087,49.3306,49.2577,49.2577,5300.0
2008-06-18 15:15:00,67.61,67.74,67.61,67.74,5400.0,49.2577,49.3524,49.2577,49.3524,5400.0
2008-06-18 15:20:00,67.74,67.76,67.69,67.7,2900.0,49.3524,49.367,49.316,49.3233,2900.0
2008-06-18 15:25:00,67.72,67.73,67.65,67.66,11000.0,49.3379,49.3451,49.2869,49.2941,11000.0
2008-06-18 15:30:00,67.65,67.69,67.56,67.57,5300.0,49.2869,49.316,49.2213,49.2286,5300.0
2008-06-18 15:35:00,67.56,67.64,67.56,67.58,3800.0,49.2213,49.2796,49.2213,49.2359,3800.0
2008-06-18 15:40:00,67.56,67.57,67.42,67.43,6100.0,49.2213,49.2286,49.1193,49.1266,6100.0
2008-06-18 15:45:00,67.5,67.5,67.4,67.44,7900.0,49.1776,49.1776,49.1047,49.1339,7900.0
2008-06-18 15:50:00,67.44,67.55,67.44,67.49,10000.0,49.1339,49.214,49.1339,49.1703,10000.0
2008-06-18 15:55:00,67.48,67.5,67.45,67.5,6300.0,49.163,49.1776,49.1411,49.1776,6300.0
2008-06-18 16:00:00,67.5,67.53,67.5,67.53,200.0,49.1776,49.1994,49.1776,49.1994,200.0
2008-06-18 16:05:00,67.52,67.52,67.52,67.52,800.0,49.1921,49.1921,49.1921,49.1921,800.0
2008-06-18 16:10:00,67.48,67.48,67.48,67.48,200.0,49.163,49.163,49.163,49.163,200.0
2008-06-19 09:30:00,67.43,67.59,67.43,67.56,44900.0,49.1266,49.2431,49.1266,49.2213,44900.0
2008-06-19 09:35:00,67.51,67.67,67.51,67.67,7300.0,49.1849,49.3014,49.1849,49.3014,7300.0
2008-06-19 09:40:00,67.62,67.64,67.43,67.43,3900.0,49.265,49.2796,49.1266,49.1266,3900.0
2008-06-19 09:45:00,67.37,67.42,67.36,67.42,12700.0,49.0829,49.1193,49.0756,49.1193,12700.0
2008-06-19 09:50:00,67.43,67.46,67.32,67.45,11400.0,49.1266,49.1484,49.0464,49.1411,11400.0
2008-06-19 09:55:00,67.47,67.5,67.39,67.42,13700.0,49.1557,49.1776,49.0974,49.1193,13700.0
2008-06-19 10:00:00,67.41,67.41,67.2,67.34,15900.0,49.112,49.112,48.959,49.061,15900.0
2008-06-19 10:05:00,67.33,67.33,67.2,67.23,5600.0,49.0537,49.0537,48.959,48.9809,5600.0
2008-06-19 10:10:00,67.22,67.31,67.18,67.25,10100.0,48.9736,49.0391,48.9444,48.9954,10100.0
2008-06-19 10:15:00,67.25,67.27,67.14,67.2,10100.0,48.9954,49.01,48.9153,48.959,10100.0
2008-06-19 10:20:00,67.2,67.34,67.2,67.32,5100.0,48.959,49.061,48.959,49.0464,5100.0
2008-06-19 10:25:00,67.32,67.39,67.29,67.38,8700.0,49.0464,49.0974,49.0246,49.0901,8700.0
2008-06-19 10:30:00,67.37,67.42,67.37,67.38,4500.0,49.0829,49.1193,49.0829,49.0901,4500.0
2008-06-19 10:35:00,67.36,67.5,67.36,67.5,5700.0,49.0756,49.1776,49.0756,49.1776,5700.0
2008-06-19 10:40:00,67.43,67.43,67.35,67.37,1000.0,49.1266,49.1266,49.0683,49.0829,1000.0
2008-06-19 10:45:00,67.4,67.43,67.36,67.4,6100.0,49.1047,49.1266,49.0756,49.1047,6100.0
2008-06-19 10:50:00,67.46,67.57,67.44,67.49,3200.0,49.1484,49.2286,49.1339,49.1703,3200.0
2008-06-19 10:55:00,67.53,67.53,67.5,67.53,9000.0,49.1994,49.1994,49.1776,49.1994,9000.0
2008-06-19 11:00:00,67.54,67.64,67.54,67.54,15700.0,49.2067,49.2796,49.2067,49.2067,15700.0
2008-06-19 11:05:00,67.56,67.56,67.41,67.41,11000.0,49.2213,49.2213,49.112,49.112,11000.0
2008-06-19 11:10:00,67.33,67.33,67.19,67.29,33100.0,49.0537,49.0537,48.9517,49.0246,33100.0
2008-06-19 11:15:00,67.29,67.31,67.25,67.25,6300.0,49.0246,49.0391,48.9954,48.9954,6300.0
2008-06-19 11:20:00,67.31,67.32,67.19,67.2,6700.0,49.0391,49.0464,48.9517,48.959,6700.0
2008-06-19 11:25:00,67.19,67.23,67.14,67.2,2200.0,48.9517,48.9809,48.9153,48.959,2200.0
2008-06-19 11:30:00,67.25,67.32,67.24,67.32,1500.0,48.9954,49.0464,48.9881,49.0464,1500.0
2008-06-19 11:35:00,67.28,67.3,67.25,67.29,1700.0,49.0173,49.0319,48.9954,49.0246,1700.0
2008-06-19 11:40:00,67.21,67.26,67.19,67.22,4500.0,48.9663,49.0027,48.9517,48.9736,4500.0
2008-06-19 11:45:00,67.27,67.28,67.21,67.25,2600.0,49.01,49.0173,48.9663,48.9954,2600.0
2008-06-19 11:50:00,67.26,67.29,67.24,67.29,4900.0,49.0027,49.0246,48.9881,49.0246,4900.0
2008-06-19 11:55:00,67.32,67.32,67.26,67.28,2400.0,49.0464,49.0464,49.0027,49.0173,2400.0
2008-06-19 12:00:00,67.31,67.39,67.31,67.38,1600.0,49.0391,49.0974,49.0391,49.0901,1600.0
2008-06-19 12:05:00,67.32,67.41,67.32,67.41,2100.0,49.0464,49.112,49.0464,49.112,2100.0
2008-06-19 12:10:00,67.41,67.43,67.34,67.43,5300.0,49.112,49.1266,49.061,49.1266,5300.0
2008-06-19 12:15:00,67.47,67.53,67.47,67.53,2200.0,49.1557,49.1994,49.1557,49.1994,2200.0
2008-06-19 12:20:00,67.49,67.58,67.48,67.56,1700.0,49.1703,49.2359,49.163,49.2213,1700.0
2008-06-19 12:25:00,67.61,67.61,67.5,67.5,4100.0,49.2577,49.2577,49.1776,49.1776,4100.0
2008-06-19 12:30:00,67.55,67.63,67.55,67.63,2200.0,49.214,49.2723,49.214,49.2723,2200.0
2008-06-19 12:35:00,67.59,67.59,67.54,67.54,1600.0,49.2431,49.2431,49.2067,49.2067,1600.0
2008-06-19 12:40:00,67.5,67.53,67.48,67.5,900.0,49.1776,49.1994,49.163,49.1776,900.0
2008-06-19 12:45:00,67.52,67.52,67.46,67.51,4200.0,49.1921,49.1921,49.1484,49.1849,4200.0
2008-06-19 12:50:00,67.5,67.52,67.5,67.52,1200.0,49.1776,49.1921,49.1776,49.1921,1200.0
2008-06-19 12:55:00,67.53,67.55,67.45,67.5,6000.0,49.1994,49.214,49.1411,49.1776,6000.0
2008-06-19 13:00:00,67.49,67.49,67.43,67.45,9300.0,49.1703,49.1703,49.1266,49.1411,9300.0
2008-06-19 13:05:00,67.47,67.5,67.45,67.5,2800.0,49.1557,49.1776,49.1411,49.1776,2800.0
2008-06-19 13:10:00,67.52,67.56,67.49,67.51,7600.0,49.1921,49.2213,49.1703,49.1849,7600.0
2008-06-19 13:15:00,67.5,67.54,67.49,67.51,3100.0,49.1776,49.2067,49.1703,49.1849,3100.0
2008-06-19 13:20:00,67.52,67.52,67.48,67.5,5200.0,49.1921,49.1921,49.163,49.1776,5200.0
2008-06-19 13:25:00,67.51,67.58,67.51,67.58,5200.0,49.1849,49.2359,49.1849,49.2359,5200.0
2008-06-19 13:30:00,67.58,67.58,67.55,67.55,4500.0,49.2359,49.2359,49.214,49.214,4500.0
2008-06-19 13:35:00,67.6,67.62,67.56,67.56,2700.0,49.2504,49.265,49.2213,49.2213,2700.0
2008-06-19 13:40:00,67.56,67.56,67.49,67.49,10400.0,49.2213,49.2213,49.1703,49.1703,10400.0
2008-06-19 13:45:00,67.45,67.45,67.42,67.44,15800.0,49.1411,49.1411,49.1193,49.1339,15800.0
2008-06-19 13:50:00,67.4,67.46,67.37,67.46,11100.0,49.1047,49.1484,49.0829,49.1484,11100.0
2008-06-19 13:55:00,67.45,67.45,67.42,67.43,2500.0,49.1411,49.1411,49.1193,49.1266,2500.0
2008-06-19 14:00:00,67.46,67.46,67.37,67.4,10700.0,49.1484,49.1484,49.0829,49.1047,10700.0
2008-06-19 14:05:00,67.4,67.41,67.39,67.4,2100.0,49.1047,49.112,49.0974,49.1047,2100.0
2008-06-19 14:10:00,67.39,67.54,67.39,67.54,6800.0,49.0974,49.2067,49.0974,49.2067,6800.0
2008-06-19 14:15:00,67.51,67.53,67.5,67.51,5700.0,49.1849,49.1994,49.1776,49.1849,5700.0
2008-06-19 14:20:00,67.51,67.54,67.47,67.54,7000.0,49.1849,49.2067,49.1557,49.2067,7000.0
2008-06-19 14:25:00,67.55,67.65,67.55,67.59,3700.0,49.214,49.2869,49.214,49.2431,3700.0
2008-06-19 14:30:00,67.58,67.81,67.58,67.8,6200.0,49.2359,49.4034,49.2359,49.3961,6200.0
2008-06-19 14:35:00,67.76,67.76,67.74,67.75,5700.0,49.367,49.367,49.3524,49.3597,5700.0
2008-06-19 14:40:00,67.82,67.84,67.78,67.84,5900.0,49.4107,49.4253,49.3816,49.4253,5900.0
2008-06-19 14:45:00,67.83,67.87,67.77,67.77,12800.0,49.418,49.4471,49.3743,49.3743,12800.0
2008-06-19 14:50:00,67.73,67.81,67.73,67.78,12500.0,49.3451,49.4034,49.3451,49.3816,12500.0
2008-06-19 14:55:00,67.72,67.81,67.72,67.79,6200.0,49.3379,49.4034,49.3379,49.3889,6200.0
2008-06-19 15:00:00,67.82,67.95,67.82,67.89,2600.0,49.4107,49.5054,49.4107,49.4617,2600.0
2008-06-19 15:05:00,67.91,67.92,67.86,67.88,5000.0,49.4763,49.4836,49.4399,49.4544,5000.0
2008-06-19 15:10:00,67.86,67.89,67.8,67.86,7200.0,49.4399,49.4617,49.3961,49.4399,7200.0
2008-06-19 15:15:00,67.89,67.9,67.84,67.88,11600.0,49.4617,49.469,49.4253,49.4544,11600.0
2008-06-19 15:20:00,67.88,67.88,67.77,67.77,4300.0,49.4544,49.4544,49.3743,49.3743,4300.0
2008-06-19 15:25:00,67.79,67.81,67.76,67.78,8900.0,49.3889,49.4034,49.367,49.3816,8900.0
2008-06-19 15:30:00,67.8,67.88,67.78,67.83,4000.0,49.3961,49.4544,49.3816,49.418,4000.0
2008-06-19 15:35:00,67.81,67.81,67.75,67.79,19600.0,49.4034,49.4034,49.3597,49.3889,19600.0
2008-06-19 15:40:00,67.78,67.84,67.74,67.81,12700.0,49.3816,49.4253,49.3524,49.4034,12700.0
2008-06-19 15:45:00,67.8,67.82,67.76,67.77,4600.0,49.3961,49.4107,49.367,49.3743,4600.0
2008-06-19 15:50:00,67.75,67.81,67.74,67.77,10400.0,49.3597,49.4034,49.3524,49.3743,10400.0
2008-06-19 15:55:00,67.77,67.79,67.7,67.7,6800.0,49.3743,49.3889,49.3233,49.3233,6800.0
2008-06-19 16:00:00,67.72,67.72,67.62,67.65,5600.0,49.3379,49.3379,49.265,49.2869,5600.0
2008-06-19 16:05:00,67.65,67.65,67.65,67.65,0.0,49.2869,49.2869,49.2869,49.2869,0.0
2008-06-19 16:10:00,67.7,67.7,67.7,67.7,400.0,49.3233,49.3233,49.3233,49.3233,400.0
2008-06-20 09:30:00,67.2,67.23,67.11,67.17,26300.0,48.959,48.9809,48.8934,48.9372,26300.0
2008-06-20 09:35:00,67.16,67.22,67.08,67.15,15200.0,48.9299,48.9736,48.8716,48.9226,15200.0
2008-06-20 09:40:00,67.14,67.19,67.03,67.07,28900.0,48.9153,48.9517,48.8352,48.8643,28900.0
2008-06-20 09:45:00,67.07,67.15,67.07,67.11,7700.0,48.8643,48.9226,48.8643,48.8934,7700.0
2008-06-20 09:50:00,67.13,67.16,67.05,67.07,5100.0,48.908,48.9299,48.8497,48.8643,5100.0
2008-06-20 09:55:00,67.03,67.06,67.0,67.01,13700.0,48.8352,48.857,48.8133,48.8206,13700.0
2008-06-20 10:00:00,67.05,67.05,66.8,66.8,40300.0,48.8497,48.8497,48.6676,48.6676,40300.0
2008-06-20 10:05:00,66.8,66.82,66.73,66.82,24100.0,48.6676,48.6822,48.6166,48.6822,24100.0
2008-06-20 10:10:00,66.83,66.89,66.81,66.86,12700.0,48.6894,48.7332,48.6749,48.7113,12700.0
2008-06-20 10:15:00,66.85,66.91,66.85,66.9,7000.0,48.704,48.7477,48.704,48.7404,7000.0
2008-06-20 10:20:00,66.9,66.9,66.82,66.86,21000.0,48.7404,48.7404,48.6822,48.7113,21000.0
2008-06-20 10:25:00,66.87,66.9,66.8,66.9,6300.0,48.7186,48.7404,48.6676,48.7404,6300.0
2008-06-20 10:30:00,66.92,66.92,66.88,66.91,4800.0,48.755,48.755,48.7259,48.7477,4800.0
2008-06-20 10:35:00,66.84,66.85,66.74,66.76,13900.0,48.6967,48.704,48.6239,48.6384,13900.0
2008-06-20 10:40:00,66.75,66.84,66.73,66.79,15800.0,48.6312,48.6967,48.6166,48.6603,15800.0
2008-06-20 10:45:00,66.84,66.85,66.75,66.77,4800.0,48.6967,48.704,48.6312,48.6457,4800.0
2008-06-20 10:50:00,66.83,66.91,66.77,66.9,11800.0,48.6894,48.7477,48.6457,48.7404,11800.0
2008-06-20 10:55:00,66.86,66.92,66.86,66.9,5400.0,48.7113,48.755,48.7113,48.7404,5400.0
2008-06-20 11:00:00,66.92,66.96,66.91,66.96,5700.0,48.755,48.7842,48.7477,48.7842,5700.0
2008-06-20 11:05:00,66.92,67.08,66.87,67.08,9400.0,48.755,48.8716,48.7186,48.8716,9400.0
2008-06-20 11:10:00,67.0,67.04,66.94,66.94,10800.0,48.8133,48.8424,48.7696,48.7696,10800.0
2008-06-20 11:15:00,66.97,67.04,66.97,66.99,5000.0,48.7914,48.8424,48.7914,48.806,5000.0
2008-06-20 11:20:00,67.02,67.11,67.0,67.11,6900.0,48.8279,48.8934,48.8133,48.8934,6900.0
2008-06-20 11:25:00,67.08,67.09,67.01,67.02,4500.0,48.8716,48.8789,48.8206,48.8279,4500.0
2008-06-20 11:30:00,67.01,67.03,67.01,67.01,2700.0,48.8206,48.8352,48.8206,48.8206,2700.0
2008-06-20 11:35:00,66.99,67.04,66.99,67.04,2900.0,48.806,48.8424,48.806,48.8424,2900.0
2008-06-20 11:40:00,67.04,67.2,67.02,67.15,10000.0,48.8424,48.959,48.8279,48.9226,10000.0
2008-06-20 11:45:00,67.06,67.06,66.97,66.97,5800.0,48.857,48.857,48.7914,48.7914,5800.0
2008-06-20 11:50:00,66.97,67.02,66.97,67.02,4000.0,48.7914,48.8279,48.7914,48.8279,4000.0
2008-06-20 11:55:00,67.03,67.03,66.99,67.03,2800.0,48.8352,48.8352,48.806,48.8352,2800.0
2008-06-20 12:00:00,67.02,67.02,66.98,67.02,3600.0,48.8279,48.8279,48.7987,48.8279,3600.0
2008-06-20 12:05:00,66.98,67.01,66.89,66.95,10300.0,48.7987,48.8206,48.7332,48.7769,10300.0
2008-06-20 12:10:00,66.92,66.93,66.89,66.92,13500.0,48.755,48.7623,48.7332,48.755,13500.0
2008-06-20 12:15:00,66.93,66.98,66.93,66.95,8000.0,48.7623,48.7987,48.7623,48.7769,8000.0
2008-06-20 12:20:00,66.97,66.97,66.88,66.89,31200.0,48.7914,48.7914,48.7259,48.7332,31200.0
2008-06-20 12:25:00,66.93,66.94,66.87,66.94,7000.0,48.7623,48.7696,48.7186,48.7696,7000.0
2008-06-20 12:30:00,66.95,66.98,66.93,66.98,15400.0,48.7769,48.7987,48.7623,48.7987,15400.0
2008-06-20 12:35:00,67.0,67.0,66.93,66.93,6200.0,48.8133,48.8133,48.7623,48.7623,6200.0
2008-06-20 12:40:00,66.92,66.97,66.91,66.97,8300.0,48.755,48.7914,48.7477,48.7914,8300.0
2008-06-20 12:45:00,66.98,66.98,66.92,66.92,2300.0,48.7987,48.7987,48.755,48.755,2300.0
2008-06-20 12:50:00,66.92,66.94,66.92,66.94,2600.0,48.755,48.7696,48.755,48.7696,2600.0
2008-06-20 12:55:00,66.94,66.94,66.91,66.93,4100.0,48.7696,48.7696,48.7477,48.7623,4100.0
2008-06-20 13:00:00,66.92,66.94,66.91,66.92,3300.0,48.755,48.7696,48.7477,48.755,3300.0
2008-06-20 13:05:00,66.95,66.99,66.93,66.99,2000.0,48.7769,48.806,48.7623,48.806,2000.0
2008-06-20 13:10:00,67.02,67.05,66.92,66.98,6500.0,48.8279,48.8497,48.755,48.7987,6500.0
2008-06-20 13:15:00,66.97,67.0,66.89,66.89,16400.0,48.7914,48.8133,48.7332,48.7332,16400.0
2008-06-20 13:20:00,66.91,66.91,66.79,66.83,13200.0,48.7477,48.7477,48.6603,48.6894,13200.0
2008-06-20 13:25:00,66.84,66.84,66.73,66.75,9000.0,48.6967,48.6967,48.6166,48.6312,9000.0
2008-06-20 13:30:00,66.74,66.74,66.56,66.66,12500.0,48.6239,48.6239,48.4927,48.5656,12500.0
2008-06-20 13:35:00,66.68,66.69,66.61,66.67,4600.0,48.5802,48.5874,48.5292,48.5729,4600.0
2008-06-20 13:40:00,66.67,66.68,66.59,66.59,2500.0,48.5729,48.5802,48.5146,48.5146,2500.0
2008-06-20 13:45:00,66.6,66.67,66.6,66.67,16200.0,48.5219,48.5729,48.5219,48.5729,16200.0
2008-06-20 13:50:00,66.68,66.72,66.65,66.65,3500.0,48.5802,48.6093,48.5583,48.5583,3500.0
2008-06-20 13:55:00,66.64,66.67,66.63,66.63,6400.0,48.551,48.5729,48.5437,48.5437,6400.0
2008-06-20 14:00:00,66.6,66.62,66.56,66.6,12200.0,48.5219,48.5364,48.4927,48.5219,12200.0
2008-06-20 14:05:00,66.58,66.65,66.58,66.58,10900.0,48.5073,48.5583,48.5073,48.5073,10900.0
2008-06-20 14:10:00,66.59,66.59,66.44,66.47,34100.0,48.5146,48.5146,48.4053,48.4272,34100.0
2008-06-20 14:15:00,66.45,66.5,66.43,66.47,11800.0,48.4126,48.449,48.398,48.4272,11800.0
2008-06-20 14:20:00,66.47,66.54,66.47,66.54,3300.0,48.4272,48.4782,48.4272,48.4782,3300.0
2008-06-20 14:25:00,66.55,66.56,66.48,66.54,12000.0,48.4854,48.4927,48.4344,48.4782,12000.0
2008-06-20 14:30:00,66.55,66.56,66.53,66.55,4900.0,48.4854,48.4927,48.4709,48.4854,4900.0
2008-06-20 14:35:00,66.53,66.53,66.45,66.48,11400.0,48.4709,48.4709,48.4126,48.4344,11400.0
2008-06-20 14:40:00,66.48,66.55,66.47,66.51,9100.0,48.4344,48.4854,48.4272,48.4563,9100.0
2008-06-20 14:45:00,66.53,66.56,66.53,66.55,11800.0,48.4709,48.4927,48.4709,48.4854,11800.0
2008-06-20 14:50:00,66.56,66.56,66.43,66.47,17800.0,48.4927,48.4927,48.398,48.4272,17800.0
2008-06-20 14:55:00,66.45,66.52,66.31,66.33,29000.0,48.4126,48.4636,48.3106,48.3252,29000.0
2008-06-20 15:00:00,66.34,66.38,66.32,66.33,5300.0,48.3324,48.3616,48.3179,48.3252,5300.0
2008-06-20 15:05:00,66.33,66.51,66.33,66.47,13700.0,48.3252,48.4563,48.3252,48.4272,13700.0
2008-06-20 15:10:00,66.43,66.52,66.41,66.52,7300.0,48.398,48.4636,48.3834,48.4636,7300.0
2008-06-20 15:15:00,66.47,66.51,66.45,66.45,17100.0,48.4272,48.4563,48.4126,48.4126,17100.0
2008-06-20 15:20:00,66.44,66.58,66.44,66.58,10400.0,48.4053,48.5073,48.4053,48.5073,10400.0
2008-06-20 15:25:00,66.61,66.61,66.43,66.48,14700.0,48.5292,48.5292,48.398,48.4344,14700.0
2008-06-20 15:30:00,66.49,66.56,66.47,66.51,16500.0,48.4417,48.4927,48.4272,48.4563,16500.0
2008-06-20 15:35:00,66.53,66.55,66.45,66.52,15200.0,48.4709,48.4854,48.4126,48.4636,15200.0
2008-06-20 15:40:00,66.51,66.68,66.47,66.54,39700.0,48.4563,48.5802,48.4272,48.4782,39700.0
2008-06-20 15:45:00,66.54,66.65,66.54,66.57,10400.0,48.4782,48.5583,48.4782,48.5,10400.0
2008-06-20 15:50:00,66.58,66.67,66.58,66.65,20000.0,48.5073,48.5729,48.5073,48.5583,20000.0
2008-06-20 15:55:00,66.65,66.65,66.5,66.55,21900.0,48.5583,48.5583,48.449,48.4854,21900.0
2008-06-20 16:00:00,66.56,66.59,66.53,66.53,2600.0,48.4927,48.5146,48.4709,48.4709,2600.0
2008-06-20 16:05:00,66.53,66.53,66.53,66.53,0.0,48.4709,48.4709,48.4709,48.4709,0.0
2008-06-20 16:10:00,66.54,66.54,66.54,66.54,300.0,48.4782,48.4782,48.4782,48.4782,300.0
2008-06-23 09:30:00,66.89,66.94,66.62,66.64,77000.0,48.7332,48.7696,48.5364,48.551,77000.0
2008-06-23 09:35:00,66.66,66.81,66.66,66.81,110800.0,48.5656,48.6749,48.5656,48.6749,110800.0
2008-06-23 09:40:00,66.84,66.84,66.7,66.82,63900.0,48.6967,48.6967,48.5947,48.6822,63900.0
2008-06-23 09:45:00,66.81,66.83,66.66,66.66,16300.0,48.6749,48.6894,48.5656,48.5656,16300.0
2008-06-23 09:50:00,66.71,66.71,66.58,66.58,37300.0,48.602,48.602,48.5073,48.5073,37300.0
2008-06-23 09:55:00,66.62,66.62,66.54,66.56,10700.0,48.5364,48.5364,48.4782,48.4927,10700.0
2008-06-23 10:00:00,66.5,66.6,66.5,66.51,13100.0,48.449,48.5219,48.449,48.4563,13100.0
2008-06-23 10:05:00,66.52,66.58,66.45,66.55,8500.0,48.4636,48.5073,48.4126,48.4854,8500.0
2008-06-23 10:10:00,66.55,66.67,66.55,66.67,7000.0,48.4854,48.5729,48.4854,48.5729,7000.0
2008-06-23 10:15:00,66.67,66.7,66.6,66.65,33100.0,48.5729,48.5947,48.5219,48.5583,33100.0
2008-06-23 10:20:00,66.63,66.67,66.6,66.67,5200.0,48.5437,48.5729,48.5219,48.5729,5200.0
2008-06-23 10:25:00,66.68,66.68,66.6,66.61,16400.0,48.5802,48.5802,48.5219,48.5292,16400.0
2008-06-23 10:30:00,66.6,66.77,66.6,66.77,32600.0,48.5219,48.6457,48.5219,48.6457,32600.0
2008-06-23 10:35:00,66.76,66.76,66.66,66.66,23300.0,48.6384,48.6384,48.5656,48.5656,23300.0
2008-06-23 10:40:00,66.7,66.71,66.57,66.58,43100.0,48.5947,48.602,48.5,48.5073,43100.0
2008-06-23 10:45:00,66.59,66.61,66.59,66.59,25500.0,48.5146,48.5292,48.5146,48.5146,25500.0
2008-06-23 10:50:00,66.54,66.54,66.46,66.53,4900.0,48.4782,48.4782,48.4199,48.4709,4900.0
2008-06-23 10:55:00,66.53,66.6,66.53,66.6,8900.0,48.4709,48.5219,48.4709,48.5219,8900.0
2008-06-23 11:00:00,66.58,66.62,66.55,66.56,15100.0,48.5073,48.5364,48.4854,48.4927,15100.0
2008-06-23 11:05:00,66.54,66.54,66.48,66.49,13200.0,48.4782,48.4782,48.4344,48.4417,13200.0
2008-06-23 11:10:00,66.47,66.49,66.46,66.49,16400.0,48.4272,48.4417,48.4199,48.4417,16400.0
2008-06-23 11:15:00,66.47,66.52,66.37,66.4,6900.0,48.4272,48.4636,48.3543,48.3762,6900.0
2008-06-23 11:20:00,66.4,66.44,66.36,66.39,8000.0,48.3762,48.4053,48.347,48.3689,8000.0
2008-06-23 11:25:00,66.42,66.47,66.41,66.47,11400.0,48.3907,48.4272,48.3834,48.4272,11400.0
2008-06-23 11:30:00,66.5,66.51,66.48,66.49,32700.0,48.449,48.4563,48.4344,48.4417,32700.0
2008-06-23 11:35:00,66.47,66.52,66.47,66.5,5200.0,48.4272,48.4636,48.4272,48.449,5200.0
2008-06-23 11:40:00,66.49,66.52,66.47,66.5,6800.0,48.4417,48.4636,48.4272,48.449,6800.0
2008-06-23 11:45:00,66.49,66.5,66.42,66.42,3600.0,48.4417,48.449,48.3907,48.3907,3600.0
2008-06-23 11:50:00,66.4,66.52,66.4,66.52,6900.0,48.3762,48.4636,48.3762,48.4636,6900.0
2008-06-23 11:55:00,66.49,66.56,66.49,66.56,5700.0,48.4417,48.4927,48.4417,48.4927,5700.0
2008-06-23 12:00:00,66.58,66.59,66.53,66.53,3600.0,48.5073,48.5146,48.4709,48.4709,3600.0
2008-06-23 12:05:00,66.47,66.48,66.46,66.48,7300.0,48.4272,48.4344,48.4199,48.4344,7300.0
2008-06-23 12:10:00,66.46,66.47,66.42,66.42,1600.0,48.4199,48.4272,48.3907,48.3907,1600.0
2008-06-23 12:15:00,66.4,66.4,66.37,66.39,18000.0,48.3762,48.3762,48.3543,48.3689,18000.0
2008-06-23 12:20:00,66.4,66.43,66.4,66.43,3700.0,48.3762,48.398,48.3762,48.398,3700.0
2008-06-23 12:25:00,66.39,66.42,66.39,66.4,6700.0,48.3689,48.3907,48.3689,48.3762,6700.0
2008-06-23 12:30:00,66.39,66.48,66.38,66.41,16300.0,48.3689,48.4344,48.3616,48.3834,16300.0
2008-06-23 12:35:00,66.41,66.45,66.41,66.45,3300.0,48.3834,48.4126,48.3834,48.4126,3300.0
2008-06-23 12:40:00,66.43,66.44,66.39,66.39,2200.0,48.398,48.4053,48.3689,48.3689,2200.0
2008-06-23 12:45:00,66.39,66.49,66.38,66.49,19300.0,48.3689,48.4417,48.3616,48.4417,19300.0
2008-06-23 12:50:00,66.49,66.51,66.46,66.49,4700.0,48.4417,48.4563,48.4199,48.4417,4700.0
2008-06-23 12:55:00,66.48,66.55,66.48,66.55,19800.0,48.4344,48.4854,48.4344,48.4854,19800.0
2008-06-23 13:00:00,66.58,66.58,66.55,66.56,5700.0,48.5073,48.5073,48.4854,48.4927,5700.0
2008-06-23 13:05:00,66.55,66.58,66.5,66.58,10600.0,48.4854,48.5073,48.449,48.5073,10600.0
2008-06-23 13:10:00,66.56,66.56,66.49,66.49,11400.0,48.4927,48.4927,48.4417,48.4417,11400.0
2008-06-23 13:15:00,66.49,66.54,66.49,66.52,6400.0,48.4417,48.4782,48.4417,48.4636,6400.0
2008-06-23 13:20:00,66.51,66.65,66.51,66.63,13500.0,48.4563,48.5583,48.4563,48.5437,13500.0
2008-06-23 13:25:00,66.63,66.65,66.59,66.59,3900.0,48.5437,48.5583,48.5146,48.5146,3900.0
2008-06-23 13:30:00,66.59,66.59,66.58,66.58,1800.0,48.5146,48.5146,48.5073,48.5073,1800.0
2008-06-23 13:35:00,66.57,66.63,66.57,66.59,4000.0,48.5,48.5437,48.5,48.5146,4000.0
2008-06-23 13:40:00,66.59,66.64,66.59,66.62,16800.0,48.5146,48.551,48.5146,48.5364,16800.0
2008-06-23 13:45:00,66.6,66.71,66.6,66.71,13700.0,48.5219,48.602,48.5219,48.602,13700.0
2008-06-23 13:50:00,66.7,66.7,66.68,66.69,5200.0,48.5947,48.5947,48.5802,48.5874,5200.0
2008-06-23 13:55:00,66.69,66.7,66.67,66.69,14400.0,48.5874,48.5947,48.5729,48.5874,14400.0
2008-06-23 14:00:00,66.67,66.72,66.64,66.64,18400.0,48.5729,48.6093,48.551,48.551,18400.0
2008-06-23 14:05:00,66.68,66.68,66.6,66.6,2100.0,48.5802,48.5802,48.5219,48.5219,2100.0
2008-06-23 14:10:00,66.6,66.61,66.6,66.6,10200.0,48.5219,48.5292,48.5219,48.5219,10200.0
2008-06-23 14:15:00,66.61,66.68,66.58,66.67,25400.0,48.5292,48.5802,48.5073,48.5729,25400.0
2008-06-23 14:20:00,66.65,66.65,66.57,66.57,9400.0,48.5583,48.5583,48.5,48.5,9400.0
2008-06-23 14:25:00,66.59,66.61,66.56,66.57,15000.0,48.5146,48.5292,48.4927,48.5,15000.0
2008-06-23 14:30:00,66.58,66.63,66.57,66.63,9600.0,48.5073,48.5437,48.5,48.5437,9600.0
2008-06-23 14:35:00,66.64,66.64,66.58,66.58,5000.0,48.551,48.551,48.5073,48.5073,5000.0
2008-06-23 14:40:00,66.61,66.61,66.58,66.58,3600.0,48.5292,48.5292,48.5073,48.5073,3600.0
2008-06-23 14:45:00,66.55,66.55,66.5,66.5,5200.0,48.4854,48.4854,48.449,48.449,5200.0
2008-06-23 14:50:00,66.49,66.49,66.47,66.48,4200.0,48.4417,48.4417,48.4272,48.4344,4200.0
2008-06-23 14:55:00,66.46,66.52,66.46,66.52,10200.0,48.4199,48.4636,48.4199,48.4636,10200.0
2008-06-23 15:00:00,66.52,66.52,66.48,66.48,2700.0,48.4636,48.4636,48.4344,48.4344,2700.0
2008-06-23 15:05:00,66.45,66.48,66.45,66.46,9600.0,48.4126,48.4344,48.4126,48.4199,9600.0
2008-06-23 15:10:00,66.47,66.5,66.46,66.49,15000.0,48.4272,48.449,48.4199,48.4417,15000.0
2008-06-23 15:15:00,66.49,66.49,66.39,66.39,12200.0,48.4417,48.4417,48.3689,48.3689,12200.0
2008-06-23 15:20:00,66.4,66.4,66.36,66.38,11400.0,48.3762,48.3762,48.347,48.3616,11400.0
2008-06-23 15:25:00,66.39,66.51,66.39,66.51,4200.0,48.3689,48.4563,48.3689,48.4563,4200.0
2008-06-23 15:30:00,66.48,66.49,66.46,66.46,6100.0,48.4344,48.4417,48.4199,48.4199,6100.0
2008-06-23 15:35:00,66.46,66.5,66.44,66.49,7800.0,48.4199,48.449,48.4053,48.4417,7800.0
2008-06-23 15:40:00,66.48,66.54,66.46,66.46,18000.0,48.4344,48.4782,48.4199,48.4199,18000.0
2008-06-23 15:45:00,66.46,66.49,66.42,66.42,15800.0,48.4199,48.4417,48.3907,48.3907,15800.0
2008-06-23 15:50:00,66.42,66.45,66.35,66.45,5400.0,48.3907,48.4126,48.3397,48.4126,5400.0
2008-06-23 15:55:00,66.47,66.49,66.46,66.48,7900.0,48.4272,48.4417,48.4199,48.4344,7900.0
2008-06-23 16:00:00,66.48,66.52,66.44,66.44,1500.0,48.4344,48.4636,48.4053,48.4053,1500.0
2008-06-23 16:05:00,66.47,66.47,66.47,66.47,500.0,48.4272,48.4272,48.4272,48.4272,500.0
2008-06-23 16:10:00,66.47,66.47,66.47,66.47,0.0,48.4272,48.4272,48.4272,48.4272,0.0
2008-06-24 09:30:00,65.95,66.09,65.85,65.93,117100.0,48.277,48.3795,48.2038,48.2624,117100.0
2008-06-24 09:35:00,65.95,66.0,65.91,65.91,19000.0,48.277,48.3136,48.2477,48.2477,19000.0
2008-06-24 09:40:00,65.95,65.95,65.78,65.79,15100.0,48.277,48.277,48.1526,48.1599,15100.0
2008-06-24 09:45:00,65.8,65.8,65.68,65.7,16200.0,48.1672,48.1672,48.0794,48.094,16200.0
2008-06-24 09:50:00,65.69,65.69,65.6,65.65,23600.0,48.0867,48.0867,48.0208,48.0574,23600.0
2008-06-24 09:55:00,65.66,65.68,65.6,65.61,20900.0,48.0647,48.0794,48.0208,48.0281,20900.0
2008-06-24 10:00:00,65.58,65.58,65.4,65.5,57400.0,48.0062,48.0062,47.8744,47.9476,57400.0
2008-06-24 10:05:00,65.52,65.56,65.51,65.52,5300.0,47.9622,47.9915,47.9549,47.9622,5300.0
2008-06-24 10:10:00,65.55,65.64,65.53,65.61,10900.0,47.9842,48.0501,47.9696,48.0281,10900.0
2008-06-24 10:15:00,65.58,65.64,65.54,65.59,7700.0,48.0062,48.0501,47.9769,48.0135,7700.0
2008-06-24 10:20:00,65.65,65.65,65.53,65.53,5700.0,48.0574,48.0574,47.9696,47.9696,5700.0
2008-06-24 10:25:00,65.56,65.59,65.54,65.55,14700.0,47.9915,48.0135,47.9769,47.9842,14700.0
2008-06-24 10:30:00,65.55,65.59,65.45,65.45,18900.0,47.9842,48.0135,47.911,47.911,18900.0
2008-06-24 10:35:00,65.46,65.54,65.45,65.49,18400.0,47.9183,47.9769,47.911,47.9403,18400.0
2008-06-24 10:40:00,65.51,65.54,65.45,65.54,12800.0,47.9549,47.9769,47.911,47.9769,12800.0
2008-06-24 10:45:00,65.55,65.67,65.52,65.65,15000.0,47.9842,48.072,47.9622,48.0574,15000.0
2008-06-24 10:50:00,65.71,65.74,65.65,65.65,3200.0,48.1013,48.1233,48.0574,48.0574,3200.0
2008-06-24 10:55:00,65.68,65.89,65.68,65.89,18100.0,48.0794,48.2331,48.0794,48.2331,18100.0
2008-06-24 11:00:00,65.88,65.95,65.86,65.91,7400.0,48.2258,48.277,48.2111,48.2477,7400.0
2008-06-24 11:05:00,65.93,65.94,65.88,65.91,3800.0,48.2624,48.2697,48.2258,48.2477,3800.0
2008-06-24 11:10:00,65.91,65.91,65.85,65.91,7800.0,48.2477,48.2477,48.2038,48.2477,7800.0
2008-06-24 11:15:00,65.89,66.11,65.89,66.09,14600.0,48.2331,48.3941,48.2331,48.3795,14600.0
2008-06-24 11:20:00,66.14,66.14,66.06,66.12,11300.0,48.4161,48.4161,48.3575,48.4015,11300.0
2008-06-24 11:25:00,66.11,66.12,66.0,66.03,13400.0,48.3941,48.4015,48.3136,48.3356,13400.0
2008-06-24 11:30:00,66.0,66.0,65.96,66.0,13300.0,48.3136,48.3136,48.2843,48.3136,13300.0
2008-06-24 11:35:00,66.01,66.03,65.95,66.0,12300.0,48.3209,48.3356,48.277,48.3136,12300.0
2008-06-24 11:40:00,66.0,66.04,66.0,66.04,5700.0,48.3136,48.3429,48.3136,48.3429,5700.0
2008-06-24 11:45:00,66.0,66.11,66.0,66.11,5100.0,48.3136,48.3941,48.3136,48.3941,5100.0
2008-06-24 11:50:00,66.14,66.23,66.09,66.21,16100.0,48.4161,48.482,48.3795,48.4673,16100.0
2008-06-24 11:55:00,66.28,66.28,66.25,66.25,12100.0,48.5186,48.5186,48.4966,48.4966,12100.0
2008-06-24 12:00:00,66.25,66.25,66.23,66.23,10400.0,48.4966,48.4966,48.482,48.482,10400.0
2008-06-24 12:05:00,66.22,66.26,66.22,66.24,2700.0,48.4747,48.5039,48.4747,48.4893,2700.0
2008-06-24 12:10:00,66.28,66.28,66.24,66.27,5500.0,48.5186,48.5186,48.4893,48.5113,5500.0
2008-06-24 12:15:00,66.3,66.3,66.18,66.19,4700.0,48.5332,48.5332,48.4454,48.4527,4700.0
2008-06-24 12:20:00,66.19,66.24,66.17,66.24,4200.0,48.4527,48.4893,48.4381,48.4893,4200.0
2008-06-24 12:25:00,66.26,66.38,66.26,66.37,41900.0,48.5039,48.5918,48.5039,48.5845,41900.0
2008-06-24 12:30:00,66.41,66.41,66.37,66.37,6700.0,48.6137,48.6137,48.5845,48.5845,6700.0
2008-06-24 12:35:00,66.39,66.42,66.39,66.41,1800.0,48.5991,48.6211,48.5991,48.6137,1800.0
2008-06-24 12:40:00,66.4,66.4,66.3,66.32,6100.0,48.6064,48.6064,48.5332,48.5479,6100.0
2008-06-24 12:45:00,66.32,66.32,66.28,66.31,2700.0,48.5479,48.5479,48.5186,48.5405,2700.0
2008-06-24 12:50:00,66.3,66.3,66.24,66.24,4400.0,48.5332,48.5332,48.4893,48.4893,4400.0
2008-06-24 12:55:00,66.25,66.27,66.23,66.26,2400.0,48.4966,48.5113,48.482,48.5039,2400.0
2008-06-24 13:00:00,66.23,66.29,66.21,66.28,7600.0,48.482,48.5259,48.4673,48.5186,7600.0
2008-06-24 13:05:00,66.28,66.33,66.26,66.26,20100.0,48.5186,48.5552,48.5039,48.5039,20100.0
2008-06-24 13:10:00,66.26,66.27,66.2,66.2,2900.0,48.5039,48.5113,48.46,48.46,2900.0
2008-06-24 13:15:00,66.22,66.25,66.2,66.25,5400.0,48.4747,48.4966,48.46,48.4966,5400.0
2008-06-24 13:20:00,66.27,66.34,66.27,66.34,3800.0,48.5113,48.5625,48.5113,48.5625,3800.0
2008-06-24 13:25:00,66.3,66.3,66.21,66.22,11300.0,48.5332,48.5332,48.4673,48.4747,11300.0
2008-06-24 13:30:00,66.2,66.22,66.16,66.17,15700.0,48.46,48.4747,48.4307,48.4381,15700.0
2008-06-24 13:35:00,66.15,66.2,66.15,66.16,6600.0,48.4234,48.46,48.4234,48.4307,6600.0
2008-06-24 13:40:00,66.15,66.15,66.13,66.13,2900.0,48.4234,48.4234,48.4088,48.4088,2900.0
2008-06-24 13:45:00,66.13,66.22,66.13,66.22,2200.0,48.4088,48.4747,48.4088,48.4747,2200.0
2008-06-24 13:50:00,66.2,66.29,66.2,66.28,3000.0,48.46,48.5259,48.46,48.5186,3000.0
2008-06-24 13:55:00,66.29,66.29,66.24,66.25,3500.0,48.5259,48.5259,48.4893,48.4966,3500.0
2008-06-24 14:00:00,66.31,66.44,66.31,66.44,5200.0,48.5405,48.6357,48.5405,48.6357,5200.0
2008-06-24 14:05:00,66.35,66.41,66.34,66.34,4100.0,48.5698,48.6137,48.5625,48.5625,4100.0
2008-06-24 14:10:00,66.28,66.29,66.26,66.28,13200.0,48.5186,48.5259,48.5039,48.5186,13200.0
2008-06-24 14:15:00,66.3,66.31,66.29,66.3,3000.0,48.5332,48.5405,48.5259,48.5332,3000.0
2008-06-24 14:20:00,66.28,66.28,66.26,66.26,400.0,48.5186,48.5186,48.5039,48.5039,400.0
2008-06-24 14:25:00,66.29,66.32,66.29,66.32,500.0,48.5259,48.5479,48.5259,48.5479,500.0
2008-06-24 14:30:00,66.25,66.29,66.25,66.25,7700.0,48.4966,48.5259,48.4966,48.4966,7700.0
2008-06-24 14:35:00,66.26,66.3,66.24,66.24,5400.0,48.5039,48.5332,48.4893,48.4893,5400.0
2008-06-24 14:40:00,66.21,66.21,66.16,66.16,5600.0,48.4673,48.4673,48.4307,48.4307,5600.0
2008-06-24 14:45:00,66.14,66.14,65.99,66.04,30000.0,48.4161,48.4161,48.3063,48.3429,30000.0
2008-06-24 14:50:00,66.04,66.07,66.03,66.07,4100.0,48.3429,48.3649,48.3356,48.3649,4100.0
2008-06-24 14:55:00,66.06,66.09,66.05,66.05,4100.0,48.3575,48.3795,48.3502,48.3502,4100.0
2008-06-24 15:00:00,66.07,66.14,66.07,66.11,8900.0,48.3649,48.4161,48.3649,48.3941,8900.0
2008-06-24 15:05:00,66.09,66.09,65.95,66.01,9200.0,48.3795,48.3795,48.277,48.3209,9200.0
2008-06-24 15:10:00,66.01,66.03,65.91,65.91,9200.0,48.3209,48.3356,48.2477,48.2477,9200.0
2008-06-24 15:15:00,65.98,65.98,65.92,65.92,8700.0,48.299,48.299,48.255,48.255,8700.0
2008-06-24 15:20:00,65.93,65.96,65.93,65.94,9500.0,48.2624,48.2843,48.2624,48.2697,9500.0
2008-06-24 15:25:00,65.92,65.92,65.81,65.87,45400.0,48.255,48.255,48.1745,48.2184,45400.0
2008-06-24 15:30:00,65.89,65.89,65.84,65.87,2000.0,48.2331,48.2331,48.1965,48.2184,2000.0
2008-06-24 15:35:00,65.87,65.88,65.74,65.81,8500.0,48.2184,48.2258,48.1233,48.1745,8500.0
2008-06-24 15:40:00,65.79,65.82,65.78,65.82,3000.0,48.1599,48.1818,48.1526,48.1818,3000.0
2008-06-24 15:45:00,65.88,65.88,65.83,65.86,3100.0,48.2258,48.2258,48.1892,48.2111,3100.0
2008-06-24 15:50:00,65.83,65.83,65.75,65.81,5200.0,48.1892,48.1892,48.1306,48.1745,5200.0
2008-06-24 15:55:00,65.83,65.86,65.8,65.83,17100.0,48.1892,48.2111,48.1672,48.1892,17100.0
2008-06-24 16:00:00,65.83,65.83,65.75,65.77,11600.0,48.1892,48.1892,48.1306,48.1452,11600.0
2008-06-24 16:05:00,65.81,65.82,65.81,65.82,5200.0,48.1745,48.1818,48.1745,48.1818,5200.0
2008-06-24 16:10:00,65.82,65.82,65.82,65.82,3000.0,48.1818,48.1818,48.1818,48.1818,3000.0
2008-06-25 09:30:00,66.06,66.14,66.06,66.08,23600.0,48.3575,48.4161,48.3575,48.3722,23600.0
2008-06-25 09:35:00,66.08,66.21,66.08,66.21,2800.0,48.3722,48.4673,48.3722,48.4673,2800.0
2008-06-25 09:40:00,66.31,66.35,66.3,66.33,16000.0,48.5405,48.5698,48.5332,48.5552,16000.0
2008-06-25 09:45:00,66.33,66.38,66.32,66.32,8500.0,48.5552,48.5918,48.5479,48.5479,8500.0
2008-06-25 09:50:00,66.34,66.34,66.24,66.25,25800.0,48.5625,48.5625,48.4893,48.4966,25800.0
2008-06-25 09:55:00,66.25,66.27,66.2,66.27,13700.0,48.4966,48.5113,48.46,48.5113,13700.0
2008-06-25 10:00:00,66.29,66.35,66.27,66.35,30000.0,48.5259,48.5698,48.5113,48.5698,30000.0
2008-06-25 10:05:00,66.35,66.35,66.25,66.28,16600.0,48.5698,48.5698,48.4966,48.5186,16600.0
2008-06-25 10:10:00,66.27,66.28,66.19,66.19,8700.0,48.5113,48.5186,48.4527,48.4527,8700.0
2008-06-25 10:15:00,66.19,66.24,66.19,66.22,18900.0,48.4527,48.4893,48.4527,48.4747,18900.0
2008-06-25 10:20:00,66.21,66.22,66.2,66.21,8700.0,48.4673,48.4747,48.46,48.4673,8700.0
2008-06-25 10:25:00,66.21,66.23,66.2,66.22,4300.0,48.4673,48.482,48.46,48.4747,4300.0
2008-06-25 10:30:00,66.23,66.35,66.23,66.35,19600.0,48.482,48.5698,48.482,48.5698,19600.0
2008-06-25 10:35:00,66.35,66.52,66.35,66.46,32400.0,48.5698,48.6943,48.5698,48.6503,32400.0
2008-06-25 10:40:00,66.46,66.53,66.45,66.53,16400.0,48.6503,48.7016,48.643,48.7016,16400.0
2008-06-25 10:45:00,66.52,66.58,66.49,66.55,16800.0,48.6943,48.7382,48.6723,48.7162,16800.0
2008-06-25 10:50:00,66.56,66.58,66.53,66.57,7600.0,48.7235,48.7382,48.7016,48.7309,7600.0
2008-06-25 10:55:00,66.55,66.56,66.49,66.53,9100.0,48.7162,48.7235,48.6723,48.7016,9100.0
2008-06-25 11:00:00,66.52,66.53,66.49,66.52,8600.0,48.6943,48.7016,48.6723,48.6943,8600.0
2008-06-25 11:05:00,66.49,66.53,66.49,66.51,4500.0,48.6723,48.7016,48.6723,48.6869,4500.0
2008-06-25 11:10:00,66.49,66.5,66.45,66.45,2300.0,48.6723,48.6796,48.643,48.643,2300.0
2008-06-25 11:15:00,66.45,66.52,66.45,66.52,10400.0,48.643,48.6943,48.643,48.6943,10400.0
2008-06-25 11:20:00,66.49,66.55,66.49,66.52,4900.0,48.6723,48.7162,48.6723,48.6943,4900.0
2008-06-25 11:25:00,66.54,66.54,66.5,66.51,3900.0,48.7089,48.7089,48.6796,48.6869,3900.0
2008-06-25 11:30:00,66.5,66.55,66.5,66.55,10600.0,48.6796,48.7162,48.6796,48.7162,10600.0
2008-06-25 11:35:00,66.54,66.54,66.46,66.47,8000.0,48.7089,48.7089,48.6503,48.6577,8000.0
2008-06-25 11:40:00,66.46,66.47,66.42,66.43,7800.0,48.6503,48.6577,48.6211,48.6284,7800.0
2008-06-25 11:45:00,66.44,66.46,66.4,66.4,3800.0,48.6357,48.6503,48.6064,48.6064,3800.0
2008-06-25 11:50:00,66.42,66.43,66.4,66.42,3100.0,48.6211,48.6284,48.6064,48.6211,3100.0
2008-06-25 11:55:00,66.41,66.48,66.41,66.47,6600.0,48.6137,48.665,48.6137,48.6577,6600.0
2008-06-25 12:00:00,66.46,66.46,66.42,66.43,10300.0,48.6503,48.6503,48.6211,48.6284,10300.0
2008-06-25 12:05:00,66.43,66.43,66.41,66.41,7700.0,48.6284,48.6284,48.6137,48.6137,7700.0
2008-06-25 12:10:00,66.42,66.44,66.42,66.44,500.0,48.6211,48.6357,48.6211,48.6357,500.0
2008-06-25 12:15:00,66.41,66.42,66.4,66.42,1400.0,48.6137,48.6211,48.6064,48.6211,1400.0
2008-06-25 12:20:00,66.42,66.46,66.42,66.45,4400.0,48.6211,48.6503,48.6211,48.643,4400.0
2008-06-25 12:25:00,66.49,66.49,66.45,66.47,6400.0,48.6723,48.6723,48.643,48.6577,6400.0
2008-06-25 12:30:00,66.47,66.5,66.47,66.49,10400.0,48.6577,48.6796,48.6577,48.6723,10400.0
2008-06-25 12:35:00,66.49,66.49,66.45,66.45,24200.0,48.6723,48.6723,48.643,48.643,24200.0
2008-06-25 12:40:00,66.45,66.45,66.44,66.44,1000.0,48.643,48.643,48.6357,48.6357,1000.0
2008-06-25 12:45:00,66.41,66.41,66.37,66.38,2700.0,48.6137,48.6137,48.5845,48.5918,2700.0
2008-06-25 12:50:00,66.38,66.43,66.38,66.38,7500.0,48.5918,48.6284,48.5918,48.5918,7500.0
2008-06-25 12:55:00,66.38,66.4,66.38,66.4,2900.0,48.5918,48.6064,48.5918,48.6064,2900.0
2008-06-25 13:00:00,66.39,66.39,66.37,66.38,1300.0,48.5991,48.5991,48.5845,48.5918,1300.0
2008-06-25 13:05:00,66.41,66.41,66.38,66.39,8400.0,48.6137,48.6137,48.5918,48.5991,8400.0
2008-06-25 13:10:00,66.41,66.5,66.4,66.48,5800.0,48.6137,48.6796,48.6064,48.665,5800.0
2008-06-25 13:15:00,66.49,66.49,66.46,66.46,900.0,48.6723,48.6723,48.6503,48.6503,900.0
2008-06-25 13:20:00,66.46,66.47,66.45,66.45,3000.0,48.6503,48.6577,48.643,48.643,3000.0
2008-06-25 13:25:00,66.43,66.45,66.41,66.43,2400.0,48.6284,48.643,48.6137,48.6284,2400.0
2008-06-25 13:30:00,66.42,66.44,66.42,66.44,3000.0,48.6211,48.6357,48.6211,48.6357,3000.0
2008-06-25 13:35:00,66.43,66.43,66.39,66.39,3400.0,48.6284,48.6284,48.5991,48.5991,3400.0
2008-06-25 13:40:00,66.4,66.41,66.39,66.41,6900.0,48.6064,48.6137,48.5991,48.6137,6900.0
2008-06-25 13:45:00,66.4,66.4,66.4,66.4,700.0,48.6064,48.6064,48.6064,48.6064,700.0
2008-06-25 13:50:00,66.41,66.42,66.4,66.42,1800.0,48.6137,48.6211,48.6064,48.6211,1800.0
2008-06-25 13:55:00,66.42,66.43,66.41,66.41,3100.0,48.6211,48.6284,48.6137,48.6137,3100.0
2008-06-25 14:00:00,66.41,66.41,66.4,66.41,3600.0,48.6137,48.6137,48.6064,48.6137,3600.0
2008-06-25 14:05:00,66.46,66.49,66.44,66.44,10100.0,48.6503,48.6723,48.6357,48.6357,10100.0
2008-06-25 14:10:00,66.42,66.62,66.35,66.56,168800.0,48.6211,48.7675,48.5698,48.7235,168800.0
2008-06-25 14:15:00,66.58,66.74,66.56,66.74,62500.0,48.7382,48.8553,48.7235,48.8553,62500.0
2008-06-25 14:20:00,66.73,66.73,66.59,66.6,19100.0,48.848,48.848,48.7455,48.7528,19100.0
2008-06-25 14:25:00,66.61,66.62,66.43,66.43,12800.0,48.7601,48.7675,48.6284,48.6284,12800.0
2008-06-25 14:30:00,66.38,66.41,66.3,66.41,26500.0,48.5918,48.6137,48.5332,48.6137,26500.0
2008-06-25 14:35:00,66.47,66.64,66.47,66.47,32100.0,48.6577,48.7821,48.6577,48.6577,32100.0
2008-06-25 14:40:00,66.48,66.53,66.41,66.51,53900.0,48.665,48.7016,48.6137,48.6869,53900.0
2008-06-25 14:45:00,66.45,66.46,66.29,66.44,28200.0,48.643,48.6503,48.5259,48.6357,28200.0
2008-06-25 14:50:00,66.51,66.61,66.47,66.56,34600.0,48.6869,48.7601,48.6577,48.7235,34600.0
2008-06-25 14:55:00,66.57,66.66,66.52,66.63,26900.0,48.7309,48.7967,48.6943,48.7748,26900.0
2008-06-25 15:00:00,66.61,66.87,66.59,66.86,31300.0,48.7601,48.9505,48.7455,48.9432,31300.0
2008-06-25 15:05:00,66.88,66.91,66.84,66.84,8300.0,48.9578,48.9798,48.9285,48.9285,8300.0
2008-06-25 15:10:00,66.84,66.85,66.77,66.77,15400.0,48.9285,48.9358,48.8773,48.8773,15400.0
2008-06-25 15:15:00,66.74,66.77,66.65,66.65,9300.0,48.8553,48.8773,48.7894,48.7894,9300.0
2008-06-25 15:20:00,66.61,66.61,66.43,66.45,32400.0,48.7601,48.7601,48.6284,48.643,32400.0
2008-06-25 15:25:00,66.49,66.52,66.38,66.49,23800.0,48.6723,48.6943,48.5918,48.6723,23800.0
2008-06-25 15:30:00,66.5,66.5,66.24,66.24,10200.0,48.6796,48.6796,48.4893,48.4893,10200.0
2008-06-25 15:35:00,66.28,66.28,66.13,66.22,16100.0,48.5186,48.5186,48.4088,48.4747,16100.0
2008-06-25 15:40:00,66.23,66.35,66.22,66.32,18400.0,48.482,48.5698,48.4747,48.5479,18400.0
2008-06-25 15:45:00,66.29,66.29,66.11,66.11,8000.0,48.5259,48.5259,48.3941,48.3941,8000.0
2008-06-25 15:50:00,66.12,66.3,66.12,66.28,12700.0,48.4015,48.5332,48.4015,48.5186,12700.0
2008-06-25 15:55:00,66.28,66.3,66.2,66.28,11300.0,48.5186,48.5332,48.46,48.5186,11300.0
2008-06-25 16:00:00,66.28,66.3,66.25,66.3,2100.0,48.5186,48.5332,48.4966,48.5332,2100.0
2008-06-25 16:05:00,66.32,66.32,66.23,66.23,5600.0,48.5479,48.5479,48.482,48.482,5600.0
2008-06-25 16:10:00,66.19,66.19,66.19,66.19,200.0,48.4527,48.4527,48.4527,48.4527,200.0
2008-06-26 09:30:00,65.7,65.7,65.48,65.56,106700.0,48.094,48.094,47.933,47.9915,106700.0
2008-06-26 09:35:00,65.63,65.71,65.55,65.56,39500.0,48.0428,48.1013,47.9842,47.9915,39500.0
2008-06-26 09:40:00,65.57,65.58,65.44,65.5,27200.0,47.9988,48.0062,47.9037,47.9476,27200.0
2008-06-26 09:45:00,65.5,65.54,65.42,65.43,16000.0,47.9476,47.9769,47.889,47.8964,16000.0
2008-06-26 09:50:00,65.42,65.44,65.32,65.41,7500.0,47.889,47.9037,47.8158,47.8817,7500.0
2008-06-26 09:55:00,65.45,65.51,65.43,65.49,15200.0,47.911,47.9549,47.8964,47.9403,15200.0
2008-06-26 10:00:00,65.49,65.6,65.39,65.39,28600.0,47.9403,48.0208,47.8671,47.8671,28600.0
2008-06-26 10:05:00,65.33,65.45,65.31,65.42,24400.0,47.8232,47.911,47.8085,47.889,24400.0
2008-06-26 10:10:00,65.44,65.44,65.39,65.43,15200.0,47.9037,47.9037,47.8671,47.8964,15200.0
2008-06-26 10:15:00,65.33,65.38,65.29,65.37,10700.0,47.8232,47.8598,47.7939,47.8524,10700.0
2008-06-26 10:20:00,65.37,65.44,65.37,65.41,6100.0,47.8524,47.9037,47.8524,47.8817,6100.0
2008-06-26 10:25:00,65.39,65.56,65.37,65.52,20200.0,47.8671,47.9915,47.8524,47.9622,20200.0
2008-06-26 10:30:00,65.46,65.51,65.42,65.44,30000.0,47.9183,47.9549,47.889,47.9037,30000.0
2008-06-26 10:35:00,65.44,65.45,65.33,65.34,58400.0,47.9037,47.911,47.8232,47.8305,58400.0
2008-06-26 10:40:00,65.35,65.38,65.23,65.31,21600.0,47.8378,47.8598,47.75,47.8085,21600.0
2008-06-26 10:45:00,65.3,65.32,65.18,65.2,27800.0,47.8012,47.8158,47.7133,47.728,27800.0
2008-06-26 10:50:00,65.22,65.27,65.13,65.16,24900.0,47.7426,47.7792,47.6767,47.6987,24900.0
2008-06-26 10:55:00,65.15,65.17,65.0,65.01,15700.0,47.6914,47.706,47.5816,47.5889,15700.0
2008-06-26 11:00:00,65.02,65.05,65.0,65.05,56100.0,47.5962,47.6182,47.5816,47.6182,56100.0
2008-06-26 11:05:00,65.07,65.13,65.07,65.11,19000.0,47.6328,47.6767,47.6328,47.6621,19000.0
2008-06-26 11:10:00,65.11,65.11,64.99,65.05,17800.0,47.6621,47.6621,47.5743,47.6182,17800.0
2008-06-26 11:15:00,65.04,65.09,64.98,64.98,11500.0,47.6109,47.6475,47.5669,47.5669,11500.0
2008-06-26 11:20:00,64.98,65.02,64.92,65.01,17500.0,47.5669,47.5962,47.523,47.5889,17500.0
2008-06-26 11:25:00,65.02,65.03,64.95,64.99,14600.0,47.5962,47.6035,47.545,47.5743,14600.0
2008-06-26 11:30:00,64.96,65.08,64.96,65.04,24500.0,47.5523,47.6401,47.5523,47.6109,24500.0
2008-06-26 11:35:00,65.03,65.05,64.97,64.99,5400.0,47.6035,47.6182,47.5596,47.5743,5400.0
2008-06-26 11:40:00,64.99,65.07,64.99,65.07,51300.0,47.5743,47.6328,47.5743,47.6328,51300.0
2008-06-26 11:45:00,65.11,65.12,65.08,65.12,5000.0,47.6621,47.6694,47.6401,47.6694,5000.0
2008-06-26 11:50:00,65.15,65.17,65.1,65.1,3900.0,47.6914,47.706,47.6548,47.6548,3900.0
2008-06-26 11:55:00,65.1,65.14,65.09,65.1,10100.0,47.6548,47.6841,47.6475,47.6548,10100.0
2008-06-26 12:00:00,65.11,65.11,65.05,65.06,9900.0,47.6621,47.6621,47.6182,47.6255,9900.0
2008-06-26 12:05:00,65.06,65.06,64.93,64.97,11400.0,47.6255,47.6255,47.5303,47.5596,11400.0
2008-06-26 12:10:00,64.94,64.97,64.88,64.92,24600.0,47.5377,47.5596,47.4937,47.523,24600.0
2008-06-26 12:15:00,64.93,64.97,64.89,64.91,5900.0,47.5303,47.5596,47.5011,47.5157,5900.0
2008-06-26 12:20:00,64.93,64.99,64.91,64.99,4600.0,47.5303,47.5743,47.5157,47.5743,4600.0
2008-06-26 12:25:00,64.94,64.95,64.87,64.87,10000.0,47.5377,47.545,47.4864,47.4864,10000.0
2008-06-26 12:30:00,64.86,64.87,64.78,64.78,25300.0,47.4791,47.4864,47.4205,47.4205,25300.0
2008-06-26 12:35:00,64.76,64.82,64.74,64.79,27400.0,47.4059,47.4498,47.3913,47.4279,27400.0
2008-06-26 12:40:00,64.8,64.8,64.73,64.76,14200.0,47.4352,47.4352,47.3839,47.4059,14200.0
2008-06-26 12:45:00,64.75,64.79,64.73,64.75,14900.0,47.3986,47.4279,47.3839,47.3986,14900.0
2008-06-26 12:50:00,64.74,64.79,64.74,64.79,15900.0,47.3913,47.4279,47.3913,47.4279,15900.0
2008-06-26 12:55:00,64.82,64.88,64.82,64.84,1100.0,47.4498,47.4937,47.4498,47.4645,1100.0
2008-06-26 13:00:00,64.84,64.92,64.84,64.91,6900.0,47.4645,47.523,47.4645,47.5157,6900.0
2008-06-26 13:05:00,64.93,64.94,64.86,64.87,7800.0,47.5303,47.5377,47.4791,47.4864,7800.0
2008-06-26 13:10:00,64.9,64.9,64.85,64.87,6200.0,47.5084,47.5084,47.4718,47.4864,6200.0
2008-06-26 13:15:00,64.89,64.91,64.85,64.86,10000.0,47.5011,47.5157,47.4718,47.4791,10000.0
2008-06-26 13:20:00,64.86,64.88,64.83,64.83,7100.0,47.4791,47.4937,47.4571,47.4571,7100.0
2008-06-26 13:25:00,64.8,64.8,64.66,64.72,31400.0,47.4352,47.4352,47.3327,47.3766,31400.0
2008-06-26 13:30:00,64.7,64.77,64.67,64.71,18500.0,47.362,47.4132,47.34,47.3693,18500.0
2008-06-26 13:35:00,64.73,64.78,64.71,64.78,20200.0,47.3839,47.4205,47.3693,47.4205,20200.0
2008-06-26 13:40:00,64.77,64.78,64.75,64.77,20300.0,47.4132,47.4205,47.3986,47.4132,20300.0
2008-06-26 13:45:00,64.77,64.86,64.76,64.8,8200.0,47.4132,47.4791,47.4059,47.4352,8200.0
2008-06-26 13:50:00,64.78,64.93,64.78,64.93,6300.0,47.4205,47.5303,47.4205,47.5303,6300.0
2008-06-26 13:55:00,64.9,64.92,64.86,64.92,7500.0,47.5084,47.523,47.4791,47.523,7500.0
2008-06-26 14:00:00,64.91,64.91,64.86,64.88,32700.0,47.5157,47.5157,47.4791,47.4937,32700.0
2008-06-26 14:05:00,64.93,64.98,64.9,64.98,11900.0,47.5303,47.5669,47.5084,47.5669,11900.0
2008-06-26 14:10:00,64.96,64.97,64.8,64.81,10700.0,47.5523,47.5596,47.4352,47.4425,10700.0
2008-06-26 14:15:00,64.85,64.85,64.73,64.73,33500.0,47.4718,47.4718,47.3839,47.3839,33500.0
2008-06-26 14:20:00,64.72,64.73,64.66,64.7,11200.0,47.3766,47.3839,47.3327,47.362,11200.0
2008-06-26 14:25:00,64.73,64.77,64.65,64.77,24900.0,47.3839,47.4132,47.3254,47.4132,24900.0
2008-06-26 14:30:00,64.76,64.77,64.68,64.7,33200.0,47.4059,47.4132,47.3473,47.362,33200.0
2008-06-26 14:35:00,64.69,64.73,64.62,64.62,11700.0,47.3547,47.3839,47.3034,47.3034,11700.0
2008-06-26 14:40:00,64.59,64.68,64.57,64.57,27600.0,47.2815,47.3473,47.2668,47.2668,27600.0
2008-06-26 14:45:00,64.57,64.62,64.48,64.52,62100.0,47.2668,47.3034,47.2009,47.2302,62100.0
2008-06-26 14:50:00,64.49,64.61,64.49,64.59,23500.0,47.2083,47.2961,47.2083,47.2815,23500.0
2008-06-26 14:55:00,64.56,64.6,64.55,64.56,10100.0,47.2595,47.2888,47.2522,47.2595,10100.0
2008-06-26 15:00:00,64.58,64.7,64.53,64.68,17800.0,47.2741,47.362,47.2375,47.3473,17800.0
2008-06-26 15:05:00,64.66,64.68,64.57,64.68,20200.0,47.3327,47.3473,47.2668,47.3473,20200.0
2008-06-26 15:10:00,64.67,64.68,64.61,64.64,9200.0,47.34,47.3473,47.2961,47.3181,9200.0
2008-06-26 15:15:00,64.66,64.77,64.61,64.61,9800.0,47.3327,47.4132,47.2961,47.2961,9800.0
2008-06-26 15:20:00,64.61,64.71,64.58,64.71,10600.0,47.2961,47.3693,47.2741,47.3693,10600.0
2008-06-26 15:25:00,64.71,64.79,64.71,64.72,11500.0,47.3693,47.4279,47.3693,47.3766,11500.0
2008-06-26 15:30:00,64.73,64.73,64.65,64.71,23600.0,47.3839,47.3839,47.3254,47.3693,23600.0
2008-06-26 15:35:00,64.65,64.8,64.65,64.73,17700.0,47.3254,47.4352,47.3254,47.3839,17700.0
2008-06-26 15:40:00,64.71,64.73,64.55,64.65,28300.0,47.3693,47.3839,47.2522,47.3254,28300.0
2008-06-26 15:45:00,64.63,64.63,64.52,64.6,21500.0,47.3107,47.3107,47.2302,47.2888,21500.0
2008-06-26 15:50:00,64.6,64.6,64.42,64.43,29700.0,47.2888,47.2888,47.157,47.1643,29700.0
2008-06-26 15:55:00,64.42,64.51,64.4,64.41,30500.0,47.157,47.2229,47.1424,47.1497,30500.0
2008-06-26 16:00:00,64.44,64.45,64.4,64.42,1200.0,47.1717,47.179,47.1424,47.157,1200.0
2008-06-26 16:05:00,64.4,64.4,64.32,64.32,25600.0,47.1424,47.1424,47.0838,47.0838,25600.0
2008-06-26 16:10:00,64.31,64.31,64.31,64.31,200.0,47.0765,47.0765,47.0765,47.0765,200.0
2008-06-27 09:30:00,64.43,64.56,64.43,64.52,129000.0,47.1643,47.2595,47.1643,47.2302,129000.0
2008-06-27 09:35:00,64.53,64.53,64.31,64.36,31500.0,47.2375,47.2375,47.0765,47.1131,31500.0
2008-06-27 09:40:00,64.35,64.45,64.14,64.14,131500.0,47.1058,47.179,46.952,46.952,131500.0
2008-06-27 09:45:00,64.15,64.26,64.12,64.25,52000.0,46.9594,47.0399,46.9374,47.0326,52000.0
2008-06-27 09:50:00,64.25,64.41,64.23,64.39,17800.0,47.0326,47.1497,47.0179,47.1351,17800.0
2008-06-27 09:55:00,64.36,64.49,64.33,64.49,51000.0,47.1131,47.2083,47.0911,47.2083,51000.0
2008-06-27 10:00:00,64.53,64.67,64.53,64.59,15100.0,47.2375,47.34,47.2375,47.2815,15100.0
2008-06-27 10:05:00,64.63,64.7,64.57,64.63,22200.0,47.3107,47.362,47.2668,47.3107,22200.0
2008-06-27 10:10:00,64.61,64.65,64.52,64.52,32100.0,47.2961,47.3254,47.2302,47.2302,32100.0
2008-06-27 10:15:00,64.5,64.54,64.43,64.46,5900.0,47.2156,47.2449,47.1643,47.1863,5900.0
2008-06-27 10:20:00,64.41,64.53,64.41,64.51,13200.0,47.1497,47.2375,47.1497,47.2229,13200.0
2008-06-27 10:25:00,64.53,64.55,64.45,64.45,17200.0,47.2375,47.2522,47.179,47.179,17200.0
2008-06-27 10:30:00,64.53,64.65,64.53,64.57,8900.0,47.2375,47.3254,47.2375,47.2668,8900.0
2008-06-27 10:35:00,64.62,64.66,64.53,64.53,12600.0,47.3034,47.3327,47.2375,47.2375,12600.0
2008-06-27 10:40:00,64.54,64.54,64.39,64.39,11000.0,47.2449,47.2449,47.1351,47.1351,11000.0
2008-06-27 10:45:00,64.38,64.38,64.3,64.34,6700.0,47.1277,47.1277,47.0692,47.0984,6700.0
2008-06-27 10:50:00,64.26,64.29,64.23,64.25,13700.0,47.0399,47.0618,47.0179,47.0326,13700.0
2008-06-27 10:55:00,64.23,64.24,64.2,64.24,8000.0,47.0179,47.0252,46.996,47.0252,8000.0
2008-06-27 11:00:00,64.25,64.25,64.13,64.15,8300.0,47.0326,47.0326,46.9447,46.9594,8300.0
2008-06-27 11:05:00,64.17,64.26,64.17,64.25,5100.0,46.974,47.0399,46.974,47.0326,5100.0
2008-06-27 11:10:00,64.21,64.29,64.21,64.26,2400.0,47.0033,47.0618,47.0033,47.0399,2400.0
2008-06-27 11:15:00,64.24,64.28,64.17,64.17,40300.0,47.0252,47.0545,46.974,46.974,40300.0
2008-06-27 11:20:00,64.23,64.25,64.17,64.2,21800.0,47.0179,47.0326,46.974,46.996,21800.0
2008-06-27 11:25:00,64.24,64.32,64.19,64.3,4900.0,47.0252,47.0838,46.9886,47.0692,4900.0
2008-06-27 11:30:00,64.32,64.35,64.27,64.33,41800.0,47.0838,47.1058,47.0472,47.0911,41800.0
2008-06-27 11:35:00,64.34,64.34,64.29,64.29,6500.0,47.0984,47.0984,47.0618,47.0618,6500.0
2008-06-27 11:40:00,64.27,64.28,64.25,64.28,3100.0,47.0472,47.0545,47.0326,47.0545,3100.0
2008-06-27 11:45:00,64.26,64.36,64.26,64.36,7200.0,47.0399,47.1131,47.0399,47.1131,7200.0
2008-06-27 11:50:00,64.35,64.37,64.3,64.31,12500.0,47.1058,47.1204,47.0692,47.0765,12500.0
2008-06-27 11:55:00,64.29,64.3,64.26,64.3,30700.0,47.0618,47.0692,47.0399,47.0692,30700.0
2008-06-27 12:00:00,64.3,64.37,64.29,64.37,4100.0,47.0692,47.1204,47.0618,47.1204,4100.0
2008-06-27 12:05:00,64.36,64.48,64.36,64.44,4800.0,47.1131,47.2009,47.1131,47.1717,4800.0
2008-06-27 12:10:00,64.43,64.44,64.37,64.4,3300.0,47.1643,47.1717,47.1204,47.1424,3300.0
2008-06-27 12:15:00,64.39,64.41,64.34,64.41,13100.0,47.1351,47.1497,47.0984,47.1497,13100.0
2008-06-27 12:20:00,64.39,64.44,64.37,64.39,3900.0,47.1351,47.1717,47.1204,47.1351,3900.0
2008-06-27 12:25:00,64.41,64.41,64.39,64.39,5400.0,47.1497,47.1497,47.1351,47.1351,5400.0
2008-06-27 12:30:00,64.41,64.41,64.34,64.34,12800.0,47.1497,47.1497,47.0984,47.0984,12800.0
2008-06-27 12:35:00,64.33,64.33,64.28,64.3,2800.0,47.0911,47.0911,47.0545,47.0692,2800.0
2008-06-27 12:40:00,64.29,64.29,64.2,64.23,13900.0,47.0618,47.0618,46.996,47.0179,13900.0
2008-06-27 12:45:00,64.25,64.25,64.18,64.2,7300.0,47.0326,47.0326,46.9813,46.996,7300.0
2008-06-27 12:50:00,64.2,64.31,64.18,64.31,10300.0,46.996,47.0765,46.9813,47.0765,10300.0
2008-06-27 12:55:00,64.3,64.3,64.19,64.21,21000.0,47.0692,47.0692,46.9886,47.0033,21000.0
2008-06-27 13:00:00,64.22,64.23,64.11,64.12,12000.0,47.0106,47.0179,46.9301,46.9374,12000.0
2008-06-27 13:05:00,64.12,64.17,64.08,64.09,14400.0,46.9374,46.974,46.9081,46.9154,14400.0
2008-06-27 13:10:00,64.1,64.1,63.95,63.98,39200.0,46.9228,46.9228,46.813,46.8349,39200.0
2008-06-27 13:15:00,63.98,64.04,63.98,63.98,14100.0,46.8349,46.8788,46.8349,46.8349,14100.0
2008-06-27 13:20:00,63.99,64.0,63.94,63.98,13800.0,46.8422,46.8496,46.8056,46.8349,13800.0
2008-06-27 13:25:00,63.99,64.02,63.97,64.0,7500.0,46.8422,46.8642,46.8276,46.8496,7500.0
2008-06-27 13:30:00,63.97,64.02,63.95,63.96,9900.0,46.8276,46.8642,46.813,46.8203,9900.0
2008-06-27 13:35:00,63.95,63.98,63.89,63.89,21700.0,46.813,46.8349,46.769,46.769,21700.0
2008-06-27 13:40:00,63.89,63.92,63.83,63.87,20000.0,46.769,46.791,46.7251,46.7544,20000.0
2008-06-27 13:45:00,63.84,63.89,63.84,63.89,16300.0,46.7324,46.769,46.7324,46.769,16300.0
2008-06-27 13:50:00,63.88,63.9,63.83,63.84,8200.0,46.7617,46.7764,46.7251,46.7324,8200.0
2008-06-27 13:55:00,63.88,63.99,63.88,63.98,5700.0,46.7617,46.8422,46.7617,46.8349,5700.0
2008-06-27 14:00:00,63.99,64.07,63.95,64.0,25700.0,46.8422,46.9008,46.813,46.8496,25700.0
2008-06-27 14:05:00,64.02,64.09,64.02,64.05,18100.0,46.8642,46.9154,46.8642,46.8862,18100.0
2008-06-27 14:10:00,64.05,64.06,64.02,64.05,13600.0,46.8862,46.8935,46.8642,46.8862,13600.0
2008-06-27 14:15:00,64.03,64.23,64.03,64.14,20800.0,46.8715,47.0179,46.8715,46.952,20800.0
2008-06-27 14:20:00,64.12,64.18,64.01,64.16,8500.0,46.9374,46.9813,46.8569,46.9667,8500.0
2008-06-27 14:25:00,64.16,64.33,64.08,64.27,15300.0,46.9667,47.0911,46.9081,47.0472,15300.0
2008-06-27 14:30:00,64.35,64.41,64.33,64.35,18300.0,47.1058,47.1497,47.0911,47.1058,18300.0
2008-06-27 14:35:00,64.29,64.32,64.27,64.28,11300.0,47.0618,47.0838,47.0472,47.0545,11300.0
2008-06-27 14:40:00,64.29,64.32,64.27,64.29,17400.0,47.0618,47.0838,47.0472,47.0618,17400.0
2008-06-27 14:45:00,64.24,64.28,64.19,64.28,9900.0,47.0252,47.0545,46.9886,47.0545,9900.0
2008-06-27 14:50:00,64.32,64.33,64.27,64.31,9400.0,47.0838,47.0911,47.0472,47.0765,9400.0
2008-06-27 14:55:00,64.31,64.35,64.22,64.35,13300.0,47.0765,47.1058,47.0106,47.1058,13300.0
2008-06-27 15:00:00,64.37,64.38,64.28,64.28,5900.0,47.1204,47.1277,47.0545,47.0545,5900.0
2008-06-27 15:05:00,64.24,64.3,64.22,64.3,8200.0,47.0252,47.0692,47.0106,47.0692,8200.0
2008-06-27 15:10:00,64.3,64.35,64.3,64.34,18900.0,47.0692,47.1058,47.0692,47.0984,18900.0
2008-06-27 15:15:00,64.34,64.34,64.23,64.27,10600.0,47.0984,47.0984,47.0179,47.0472,10600.0
2008-06-27 15:20:00,64.27,64.33,64.21,64.27,6500.0,47.0472,47.0911,47.0033,47.0472,6500.0
2008-06-27 15:25:00,64.26,64.27,64.11,64.15,16800.0,47.0399,47.0472,46.9301,46.9594,16800.0
2008-06-27 15:30:00,64.13,64.13,64.07,64.08,79100.0,46.9447,46.9447,46.9008,46.9081,79100.0
2008-06-27 15:35:00,64.08,64.21,64.07,64.15,101600.0,46.9081,47.0033,46.9008,46.9594,101600.0
2008-06-27 15:40:00,64.16,64.39,64.15,64.33,36600.0,46.9667,47.1351,46.9594,47.0911,36600.0
2008-06-27 15:45:00,64.31,64.31,64.23,64.27,17800.0,47.0765,47.0765,47.0179,47.0472,17800.0
2008-06-27 15:50:00,64.28,64.3,64.16,64.16,10600.0,47.0545,47.0692,46.9667,46.9667,10600.0
2008-06-27 15:55:00,64.2,64.2,64.15,64.17,25300.0,46.996,46.996,46.9594,46.974,25300.0
2008-06-27 16:00:00,64.17,64.26,64.17,64.26,600.0,46.974,47.0399,46.974,47.0399,600.0
2008-06-27 16:05:00,64.22,64.22,64.22,64.22,1600.0,47.0106,47.0106,47.0106,47.0106,1600.0
2008-06-27 16:10:00,64.24,64.24,64.2,64.2,200.0,47.0252,47.0252,46.996,46.996,200.0
2008-06-30 09:30:00,64.24,64.28,64.2,64.25,86900.0,47.0252,47.0545,46.996,47.0326,86900.0
2008-06-30 09:35:00,64.36,64.4,64.32,64.33,67700.0,47.1131,47.1424,47.0838,47.0911,67700.0
2008-06-30 09:40:00,64.35,64.37,64.26,64.37,18000.0,47.1058,47.1204,47.0399,47.1204,18000.0
2008-06-30 09:45:00,64.39,64.45,64.3,64.32,24000.0,47.1351,47.179,47.0692,47.0838,24000.0
2008-06-30 09:50:00,64.28,64.31,64.2,64.2,15200.0,47.0545,47.0765,46.996,46.996,15200.0
2008-06-30 09:55:00,64.24,64.24,64.08,64.1,33800.0,47.0252,47.0252,46.9081,46.9228,33800.0
2008-06-30 10:00:00,64.07,64.15,63.95,63.97,38400.0,46.9008,46.9594,46.813,46.8276,38400.0
2008-06-30 10:05:00,64.0,64.11,64.0,64.08,10600.0,46.8496,46.9301,46.8496,46.9081,10600.0
2008-06-30 10:10:00,64.07,64.16,64.06,64.15,21200.0,46.9008,46.9667,46.8935,46.9594,21200.0
2008-06-30 10:15:00,64.15,64.2,64.09,64.14,29700.0,46.9594,46.996,46.9154,46.952,29700.0
2008-06-30 10:20:00,64.15,64.24,64.15,64.24,21300.0,46.9594,47.0252,46.9594,47.0252,21300.0
2008-06-30 10:25:00,64.25,64.39,64.25,64.39,18800.0,47.0326,47.1351,47.0326,47.1351,18800.0
2008-06-30 10:30:00,64.37,64.4,64.31,64.31,18400.0,47.1204,47.1424,47.0765,47.0765,18400.0
2008-06-30 10:35:00,64.3,64.4,64.29,64.34,66000.0,47.0692,47.1424,47.0618,47.0984,66000.0
2008-06-30 10:40:00,64.35,64.35,64.27,64.28,9000.0,47.1058,47.1058,47.0472,47.0545,9000.0
2008-06-30 10:45:00,64.27,64.37,64.26,64.37,12900.0,47.0472,47.1204,47.0399,47.1204,12900.0
2008-06-30 10:50:00,64.4,64.43,64.33,64.43,15800.0,47.1424,47.1643,47.0911,47.1643,15800.0
2008-06-30 10:55:00,64.42,64.53,64.42,64.53,23000.0,47.157,47.2375,47.157,47.2375,23000.0
2008-06-30 11:00:00,64.57,64.58,64.5,64.53,12900.0,47.2668,47.2741,47.2156,47.2375,12900.0
2008-06-30 11:05:00,64.51,64.51,64.42,64.43,12000.0,47.2229,47.2229,47.157,47.1643,12000.0
2008-06-30 11:10:00,64.44,64.55,64.44,64.52,9000.0,47.1717,47.2522,47.1717,47.2302,9000.0
2008-06-30 11:15:00,64.54,64.58,64.52,64.56,4100.0,47.2449,47.2741,47.2302,47.2595,4100.0
2008-06-30 11:20:00,64.55,64.58,64.46,64.58,12600.0,47.2522,47.2741,47.1863,47.2741,12600.0
2008-06-30 11:25:00,64.6,64.67,64.6,64.66,4800.0,47.2888,47.34,47.2888,47.3327,4800.0
2008-06-30 11:30:00,64.7,64.7,64.59,64.61,23300.0,47.362,47.362,47.2815,47.2961,23300.0
2008-06-30 11:35:00,64.63,64.63,64.56,64.56,7700.0,47.3107,47.3107,47.2595,47.2595,7700.0
2008-06-30 11:40:00,64.54,64.64,64.54,64.62,13900.0,47.2449,47.3181,47.2449,47.3034,13900.0
2008-06-30 11:45:00,64.54,64.54,64.47,64.5,19800.0,47.2449,47.2449,47.1936,47.2156,19800.0
2008-06-30 11:50:00,64.52,64.56,64.51,64.56,9800.0,47.2302,47.2595,47.2229,47.2595,9800.0
2008-06-30 11:55:00,64.58,64.6,64.54,64.54,8300.0,47.2741,47.2888,47.2449,47.2449,8300.0
2008-06-30 12:00:00,64.55,64.59,64.52,64.52,9300.0,47.2522,47.2815,47.2302,47.2302,9300.0
2008-06-30 12:05:00,64.5,64.61,64.47,64.61,5800.0,47.2156,47.2961,47.1936,47.2961,5800.0
2008-06-30 12:10:00,64.62,64.65,64.61,64.62,8400.0,47.3034,47.3254,47.2961,47.3034,8400.0
2008-06-30 12:15:00,64.61,64.67,64.61,64.64,6000.0,47.2961,47.34,47.2961,47.3181,6000.0
2008-06-30 12:20:00,64.63,64.65,64.6,64.63,2400.0,47.3107,47.3254,47.2888,47.3107,2400.0
2008-06-30 12:25:00,64.6,64.65,64.58,64.63,7400.0,47.2888,47.3254,47.2741,47.3107,7400.0
2008-06-30 12:30:00,64.64,64.64,64.57,64.58,3700.0,47.3181,47.3181,47.2668,47.2741,3700.0
2008-06-30 12:35:00,64.6,64.6,64.51,64.54,6100.0,47.2888,47.2888,47.2229,47.2449,6100.0
2008-06-30 12:40:00,64.54,64.54,64.52,64.52,1600.0,47.2449,47.2449,47.2302,47.2302,1600.0
2008-06-30 12:45:00,64.54,64.7,64.54,64.69,7700.0,47.2449,47.362,47.2449,47.3547,7700.0
2008-06-30 12:50:00,64.66,64.66,64.59,64.59,3700.0,47.3327,47.3327,47.2815,47.2815,3700.0
2008-06-30 12:55:00,64.61,64.61,64.5,64.52,5100.0,47.2961,47.2961,47.2156,47.2302,5100.0
2008-06-30 13:00:00,64.53,64.53,64.5,64.5,2000.0,47.2375,47.2375,47.2156,47.2156,2000.0
2008-06-30 13:05:00,64.51,64.52,64.48,64.48,4600.0,47.2229,47.2302,47.2009,47.2009,4600.0
2008-06-30 13:10:00,64.48,64.56,64.48,64.53,7700.0,47.2009,47.2595,47.2009,47.2375,7700.0
2008-06-30 13:15:00,64.5,64.54,64.49,64.53,4000.0,47.2156,47.2449,47.2083,47.2375,4000.0
2008-06-30 13:20:00,64.56,64.58,64.52,64.55,2300.0,47.2595,47.2741,47.2302,47.2522,2300.0
2008-06-30 13:25:00,64.55,64.55,64.48,64.48,700.0,47.2522,47.2522,47.2009,47.2009,700.0
2008-06-30 13:30:00,64.45,64.46,64.43,64.43,10700.0,47.179,47.1863,47.1643,47.1643,10700.0
2008-06-30 13:35:00,64.38,64.38,64.34,64.34,3500.0,47.1277,47.1277,47.0984,47.0984,3500.0
2008-06-30 13:40:00,64.34,64.37,64.32,64.35,9100.0,47.0984,47.1204,47.0838,47.1058,9100.0
2008-06-30 13:45:00,64.38,64.38,64.3,64.3,3500.0,47.1277,47.1277,47.0692,47.0692,3500.0
2008-06-30 13:50:00,64.3,64.3,64.19,64.19,8000.0,47.0692,47.0692,46.9886,46.9886,8000.0
2008-06-30 13:55:00,64.25,64.27,64.23,64.27,6400.0,47.0326,47.0472,47.0179,47.0472,6400.0
2008-06-30 14:00:00,64.29,64.35,64.29,64.33,4400.0,47.0618,47.1058,47.0618,47.0911,4400.0
2008-06-30 14:05:00,64.3,64.34,64.27,64.34,22100.0,47.0692,47.0984,47.0472,47.0984,22100.0
2008-06-30 14:10:00,64.32,64.34,64.29,64.32,2100.0,47.0838,47.0984,47.0618,47.0838,2100.0
2008-06-30 14:15:00,64.34,64.34,64.3,64.31,10600.0,47.0984,47.0984,47.0692,47.0765,10600.0
2008-06-30 14:20:00,64.31,64.39,64.31,64.39,3400.0,47.0765,47.1351,47.0765,47.1351,3400.0
2008-06-30 14:25:00,64.39,64.44,64.39,64.44,8300.0,47.1351,47.1717,47.1351,47.1717,8300.0
2008-06-30 14:30:00,64.42,64.42,64.34,64.34,10200.0,47.157,47.157,47.0984,47.0984,10200.0
2008-06-30 14:35:00,64.35,64.39,64.3,64.33,7000.0,47.1058,47.1351,47.0692,47.0911,7000.0
2008-06-30 14:40:00,64.35,64.39,64.28,64.36,17100.0,47.1058,47.1351,47.0545,47.1131,17100.0
2008-06-30 14:45:00,64.35,64.39,64.35,64.37,7800.0,47.1058,47.1351,47.1058,47.1204,7800.0
2008-06-30 14:50:00,64.42,64.42,64.34,64.36,4800.0,47.157,47.157,47.0984,47.1131,4800.0
2008-06-30 14:55:00,64.35,64.37,64.32,64.33,7600.0,47.1058,47.1204,47.0838,47.0911,7600.0
2008-06-30 15:00:00,64.36,64.4,64.36,64.39,1800.0,47.1131,47.1424,47.1131,47.1351,1800.0
2008-06-30 15:05:00,64.42,64.46,64.4,64.43,26500.0,47.157,47.1863,47.1424,47.1643,26500.0
2008-06-30 15:10:00,64.41,64.51,64.41,64.51,2200.0,47.1497,47.2229,47.1497,47.2229,2200.0
2008-06-30 15:15:00,64.47,64.49,64.46,64.49,2400.0,47.1936,47.2083,47.1863,47.2083,2400.0
2008-06-30 15:20:00,64.49,64.53,64.44,64.53,14700.0,47.2083,47.2375,47.1717,47.2375,14700.0
2008-06-30 15:25:00,64.52,64.52,64.43,64.43,8800.0,47.2302,47.2302,47.1643,47.1643,8800.0
2008-06-30 15:30:00,64.44,64.45,64.35,64.4,5400.0,47.1717,47.179,47.1058,47.1424,5400.0
2008-06-30 15:35:00,64.4,64.49,64.39,64.49,6300.0,47.1424,47.2083,47.1351,47.2083,6300.0
2008-06-30 15:40:00,64.45,64.51,64.45,64.47,9500.0,47.179,47.2229,47.179,47.1936,9500.0
2008-06-30 15:45:00,64.48,64.48,64.3,64.31,3700.0,47.2009,47.2009,47.0692,47.0765,3700.0
2008-06-30 15:50:00,64.31,64.32,64.13,64.16,14000.0,47.0765,47.0838,46.9447,46.9667,14000.0
2008-06-30 15:55:00,64.19,64.19,64.07,64.11,9300.0,46.9886,46.9886,46.9008,46.9301,9300.0
2008-06-30 16:00:00,64.1,64.12,64.08,64.12,10800.0,46.9228,46.9374,46.9081,46.9374,10800.0
2008-06-30 16:05:00,64.23,64.23,64.23,64.23,400.0,47.0179,47.0179,47.0179,47.0179,400.0
2008-06-30 16:10:00,64.23,64.23,64.23,64.23,0.0,47.0179,47.0179,47.0179,47.0179,0.0
2008-07-01 09:30:00,63.49,63.58,63.49,63.57,83800.0,46.4762,46.5421,46.4762,46.5348,83800.0
2008-07-01 09:35:00,63.52,63.61,63.47,63.53,24100.0,46.4982,46.5641,46.4616,46.5055,24100.0
2008-07-01 09:40:00,63.5,63.6,63.5,63.5,14100.0,46.4835,46.5568,46.4835,46.4835,14100.0
2008-07-01 09:45:00,63.54,63.63,63.53,63.61,29700.0,46.5128,46.5787,46.5055,46.5641,29700.0
2008-07-01 09:50:00,63.65,63.68,63.65,63.67,5300.0,46.5934,46.6153,46.5934,46.608,5300.0
2008-07-01 09:55:00,63.69,63.73,63.68,63.71,3500.0,46.6226,46.6519,46.6153,46.6373,3500.0
2008-07-01 10:00:00,63.72,64.13,63.72,64.03,118400.0,46.6446,46.9447,46.6446,46.8715,118400.0
2008-07-01 10:05:00,64.05,64.07,63.91,63.91,8700.0,46.8862,46.9008,46.7837,46.7837,8700.0
2008-07-01 10:10:00,63.82,63.86,63.77,63.77,17500.0,46.7178,46.7471,46.6812,46.6812,17500.0
2008-07-01 10:15:00,63.71,63.81,63.71,63.81,12300.0,46.6373,46.7105,46.6373,46.7105,12300.0
2008-07-01 10:20:00,63.81,63.82,63.76,63.8,19500.0,46.7105,46.7178,46.6739,46.7032,19500.0
2008-07-01 10:25:00,63.79,63.85,63.78,63.85,13200.0,46.6958,46.7398,46.6885,46.7398,13200.0
2008-07-01 10:30:00,63.89,64.0,63.89,63.98,8500.0,46.769,46.8496,46.769,46.8349,8500.0
2008-07-01 10:35:00,63.99,64.1,63.99,64.07,8600.0,46.8422,46.9228,46.8422,46.9008,8600.0
2008-07-01 10:40:00,64.06,64.06,63.94,63.98,5900.0,46.8935,46.8935,46.8056,46.8349,5900.0
2008-07-01 10:45:00,64.0,64.11,63.92,64.11,35400.0,46.8496,46.9301,46.791,46.9301,35400.0
2008-07-01 10:50:00,64.12,64.12,64.02,64.03,16500.0,46.9374,46.9374,46.8642,46.8715,16500.0
2008-07-01 10:55:00,64.03,64.14,64.0,64.14,3800.0,46.8715,46.952,46.8496,46.952,3800.0
2008-07-01 11:00:00,64.21,64.25,64.16,64.17,29100.0,47.0033,47.0326,46.9667,46.974,29100.0
2008-07-01 11:05:00,64.16,64.21,64.1,64.1,86500.0,46.9667,47.0033,46.9228,46.9228,86500.0
2008-07-01 11:10:00,64.08,64.14,64.08,64.13,59000.0,46.9081,46.952,46.9081,46.9447,59000.0
2008-07-01 11:15:00,64.13,64.17,64.0,64.0,27500.0,46.9447,46.974,46.8496,46.8496,27500.0
2008-07-01 11:20:00,64.0,64.05,63.98,63.98,21400.0,46.8496,46.8862,46.8349,46.8349,21400.0
2008-07-01 11:25:00,63.98,64.07,63.98,63.99,9800.0,46.8349,46.9008,46.8349,46.8422,9800.0
2008-07-01 11:30:00,63.97,64.03,63.94,64.01,5200.0,46.8276,46.8715,46.8056,46.8569,5200.0
2008-07-01 11:35:00,64.0,64.0,63.94,63.96,16800.0,46.8496,46.8496,46.8056,46.8203,16800.0
2008-07-01 11:40:00,63.95,63.98,63.94,63.95,6000.0,46.813,46.8349,46.8056,46.813,6000.0
2008-07-01 11:45:00,63.88,63.92,63.88,63.9,4500.0,46.7617,46.791,46.7617,46.7764,4500.0
2008-07-01 11:50:00,63.92,63.92,63.82,63.83,4100.0,46.791,46.791,46.7178,46.7251,4100.0
2008-07-01 11:55:00,63.83,63.84,63.7,63.74,22400.0,46.7251,46.7324,46.63,46.6592,22400.0
2008-07-01 12:00:00,63.74,63.74,63.65,63.69,30800.0,46.6592,46.6592,46.5934,46.6226,30800.0
2008-07-01 12:05:00,63.66,63.7,63.63,63.69,22900.0,46.6007,46.63,46.5787,46.6226,22900.0
2008-07-01 12:10:00,63.67,63.67,63.44,63.45,29100.0,46.608,46.608,46.4396,46.4469,29100.0
2008-07-01 12:15:00,63.45,63.45,63.34,63.41,23300.0,46.4469,46.4469,46.3664,46.4177,23300.0
2008-07-01 12:20:00,63.42,63.45,63.25,63.26,38900.0,46.425,46.4469,46.3005,46.3079,38900.0
2008-07-01 12:25:00,63.28,63.3,63.15,63.19,28200.0,46.3225,46.3371,46.2273,46.2566,28200.0
2008-07-01 12:30:00,63.19,63.32,63.18,63.29,16800.0,46.2566,46.3518,46.2493,46.3298,16800.0
2008-07-01 12:35:00,63.29,63.35,63.29,63.35,13900.0,46.3298,46.3737,46.3298,46.3737,13900.0
2008-07-01 12:40:00,63.33,63.33,63.19,63.2,14400.0,46.3591,46.3591,46.2566,46.2639,14400.0
2008-07-01 12:45:00,63.21,63.36,63.21,63.34,9900.0,46.2713,46.3811,46.2713,46.3664,9900.0
2008-07-01 12:50:00,63.34,63.42,63.29,63.42,23600.0,46.3664,46.425,46.3298,46.425,23600.0
2008-07-01 12:55:00,63.43,63.46,63.43,63.43,3100.0,46.4323,46.4543,46.4323,46.4323,3100.0
2008-07-01 13:00:00,63.41,63.49,63.4,63.42,14900.0,46.4177,46.4762,46.4103,46.425,14900.0
2008-07-01 13:05:00,63.41,63.44,63.32,63.32,14900.0,46.4177,46.4396,46.3518,46.3518,14900.0
2008-07-01 13:10:00,63.31,63.38,63.28,63.35,17600.0,46.3445,46.3957,46.3225,46.3737,17600.0
2008-07-01 13:15:00,63.36,63.43,63.35,63.4,5500.0,46.3811,46.4323,46.3737,46.4103,5500.0
2008-07-01 13:20:00,63.39,63.54,63.38,63.51,6100.0,46.403,46.5128,46.3957,46.4909,6100.0
2008-07-01 13:25:00,63.49,63.51,63.41,63.42,16700.0,46.4762,46.4909,46.4177,46.425,16700.0
2008-07-01 13:30:00,63.4,63.46,63.35,63.45,4100.0,46.4103,46.4543,46.3737,46.4469,4100.0
2008-07-01 13:35:00,63.43,63.43,63.32,63.36,12200.0,46.4323,46.4323,46.3518,46.3811,12200.0
2008-07-01 13:40:00,63.37,63.41,63.3,63.34,11900.0,46.3884,46.4177,46.3371,46.3664,11900.0
2008-07-01 13:45:00,63.36,63.58,63.36,63.58,11200.0,46.3811,46.5421,46.3811,46.5421,11200.0
2008-07-01 13:50:00,63.59,63.71,63.58,63.65,15600.0,46.5494,46.6373,46.5421,46.5934,15600.0
2008-07-01 13:55:00,63.64,63.77,63.64,63.64,18500.0,46.586,46.6812,46.586,46.586,18500.0
2008-07-01 14:00:00,63.61,63.81,63.61,63.74,49400.0,46.5641,46.7105,46.5641,46.6592,49400.0
2008-07-01 14:05:00,63.74,63.9,63.74,63.82,48900.0,46.6592,46.7764,46.6592,46.7178,48900.0
2008-07-01 14:10:00,63.83,64.05,63.81,63.91,34100.0,46.7251,46.8862,46.7105,46.7837,34100.0
2008-07-01 14:15:00,63.88,63.92,63.85,63.91,26900.0,46.7617,46.791,46.7398,46.7837,26900.0
2008-07-01 14:20:00,63.95,64.07,63.95,63.99,17300.0,46.813,46.9008,46.813,46.8422,17300.0
2008-07-01 14:25:00,64.03,64.03,63.88,63.93,8300.0,46.8715,46.8715,46.7617,46.7983,8300.0
2008-07-01 14:30:00,63.91,63.94,63.87,63.93,18400.0,46.7837,46.8056,46.7544,46.7983,18400.0
2008-07-01 14:35:00,63.93,64.03,63.9,63.97,5700.0,46.7983,46.8715,46.7764,46.8276,5700.0
2008-07-01 14:40:00,63.99,64.27,63.99,64.27,10200.0,46.8422,47.0472,46.8422,47.0472,10200.0
2008-07-01 14:45:00,64.38,64.39,64.22,64.22,12000.0,47.1277,47.1351,47.0106,47.0106,12000.0
2008-07-01 14:50:00,64.23,64.24,64.17,64.19,10400.0,47.0179,47.0252,46.974,46.9886,10400.0
2008-07-01 14:55:00,64.24,64.27,64.2,64.2,14000.0,47.0252,47.0472,46.996,46.996,14000.0
2008-07-01 15:00:00,64.17,64.25,64.11,64.19,25400.0,46.974,47.0326,46.9301,46.9886,25400.0
2008-07-01 15:05:00,64.21,64.23,64.11,64.17,12300.0,47.0033,47.0179,46.9301,46.974,12300.0
2008-07-01 15:10:00,64.2,64.22,64.09,64.13,6900.0,46.996,47.0106,46.9154,46.9447,6900.0
2008-07-01 15:15:00,64.18,64.23,64.0,64.0,36400.0,46.9813,47.0179,46.8496,46.8496,36400.0
2008-07-01 15:20:00,64.05,64.14,64.01,64.14,11500.0,46.8862,46.952,46.8569,46.952,11500.0
2008-07-01 15:25:00,64.16,64.18,64.08,64.11,53400.0,46.9667,46.9813,46.9081,46.9301,53400.0
2008-07-01 15:30:00,64.04,64.2,64.04,64.14,7200.0,46.8788,46.996,46.8788,46.952,7200.0
2008-07-01 15:35:00,64.15,64.32,64.15,64.28,42500.0,46.9594,47.0838,46.9594,47.0545,42500.0
2008-07-01 15:40:00,64.29,64.34,64.22,64.22,18700.0,47.0618,47.0984,47.0106,47.0106,18700.0
2008-07-01 15:45:00,64.19,64.26,64.17,64.22,21100.0,46.9886,47.0399,46.974,47.0106,21100.0
2008-07-01 15:50:00,64.22,64.29,64.21,64.29,6200.0,47.0106,47.0618,47.0033,47.0618,6200.0
2008-07-01 15:55:00,64.35,64.39,64.28,64.39,8600.0,47.1058,47.1351,47.0545,47.1351,8600.0
2008-07-01 16:00:00,64.3,64.3,64.3,64.3,500.0,47.0692,47.0692,47.0692,47.0692,500.0
2008-07-01 16:05:00,64.3,64.3,64.3,64.3,0.0,47.0692,47.0692,47.0692,47.0692,0.0
2008-07-01 16:10:00,64.3,64.3,64.3,64.3,0.0,47.0692,47.0692,47.0692,47.0692,0.0
2008-07-02 09:30:00,64.56,64.65,64.55,64.65,49800.0,47.2595,47.3254,47.2522,47.3254,49800.0
2008-07-02 09:35:00,64.61,64.69,64.61,64.68,5700.0,47.2961,47.3547,47.2961,47.3473,5700.0
2008-07-02 09:40:00,64.7,64.73,64.58,64.58,25500.0,47.362,47.3839,47.2741,47.2741,25500.0
2008-07-02 09:45:00,64.58,64.71,64.55,64.64,9100.0,47.2741,47.3693,47.2522,47.3181,9100.0
2008-07-02 09:50:00,64.61,64.64,64.49,64.49,11700.0,47.2961,47.3181,47.2083,47.2083,11700.0
2008-07-02 09:55:00,64.51,64.63,64.48,64.63,18500.0,47.2229,47.3107,47.2009,47.3107,18500.0
2008-07-02 10:00:00,64.62,64.69,64.6,64.67,48800.0,47.3034,47.3547,47.2888,47.34,48800.0
2008-07-02 10:05:00,64.67,64.68,64.58,64.63,26000.0,47.34,47.3473,47.2741,47.3107,26000.0
2008-07-02 10:10:00,64.64,64.66,64.58,64.58,4200.0,47.3181,47.3327,47.2741,47.2741,4200.0
2008-07-02 10:15:00,64.56,64.56,64.43,64.44,16500.0,47.2595,47.2595,47.1643,47.1717,16500.0
2008-07-02 10:20:00,64.45,64.52,64.45,64.52,2900.0,47.179,47.2302,47.179,47.2302,2900.0
2008-07-02 10:25:00,64.51,64.51,64.37,64.47,11300.0,47.2229,47.2229,47.1204,47.1936,11300.0
2008-07-02 10:30:00,64.45,64.46,64.36,64.42,11300.0,47.179,47.1863,47.1131,47.157,11300.0
2008-07-02 10:35:00,64.39,64.46,64.34,64.38,76300.0,47.1351,47.1863,47.0984,47.1277,76300.0
2008-07-02 10:40:00,64.36,64.52,64.36,64.51,11700.0,47.1131,47.2302,47.1131,47.2229,11700.0
2008-07-02 10:45:00,64.53,64.6,64.48,64.6,66000.0,47.2375,47.2888,47.2009,47.2888,66000.0
2008-07-02 10:50:00,64.6,64.62,64.55,64.55,32500.0,47.2888,47.3034,47.2522,47.2522,32500.0
2008-07-02 10:55:00,64.55,64.57,64.54,64.54,7800.0,47.2522,47.2668,47.2449,47.2449,7800.0
2008-07-02 11:00:00,64.5,64.5,64.41,64.42,2600.0,47.2156,47.2156,47.1497,47.157,2600.0
2008-07-02 11:05:00,64.38,64.38,64.34,64.34,7300.0,47.1277,47.1277,47.0984,47.0984,7300.0
2008-07-02 11:10:00,64.35,64.37,64.33,64.37,16400.0,47.1058,47.1204,47.0911,47.1204,16400.0
2008-07-02 11:15:00,64.35,64.4,64.34,64.4,900.0,47.1058,47.1424,47.0984,47.1424,900.0
2008-07-02 11:20:00,64.4,64.4,64.3,64.38,9900.0,47.1424,47.1424,47.0692,47.1277,9900.0
2008-07-02 11:25:00,64.39,64.39,64.14,64.16,10000.0,47.1351,47.1351,46.952,46.9667,10000.0
2008-07-02 11:30:00,64.16,64.21,64.09,64.11,22100.0,46.9667,47.0033,46.9154,46.9301,22100.0
2008-07-02 11:35:00,64.14,64.14,64.06,64.09,6800.0,46.952,46.952,46.8935,46.9154,6800.0
2008-07-02 11:40:00,64.12,64.12,64.04,64.04,5700.0,46.9374,46.9374,46.8788,46.8788,5700.0
2008-07-02 11:45:00,64.03,64.05,64.0,64.01,5000.0,46.8715,46.8862,46.8496,46.8569,5000.0
2008-07-02 11:50:00,64.03,64.03,63.9,63.91,8800.0,46.8715,46.8715,46.7764,46.7837,8800.0
2008-07-02 11:55:00,63.93,63.98,63.93,63.93,3300.0,46.7983,46.8349,46.7983,46.7983,3300.0
2008-07-02 12:00:00,63.96,64.04,63.96,64.04,5700.0,46.8203,46.8788,46.8203,46.8788,5700.0
2008-07-02 12:05:00,64.03,64.06,64.0,64.02,4800.0,46.8715,46.8935,46.8496,46.8642,4800.0
2008-07-02 12:10:00,64.06,64.1,64.04,64.1,3500.0,46.8935,46.9228,46.8788,46.9228,3500.0
2008-07-02 12:15:00,64.11,64.11,64.03,64.04,1400.0,46.9301,46.9301,46.8715,46.8788,1400.0
2008-07-02 12:20:00,64.02,64.03,63.97,63.98,4100.0,46.8642,46.8715,46.8276,46.8349,4100.0
2008-07-02 12:25:00,63.97,63.97,63.85,63.88,25500.0,46.8276,46.8276,46.7398,46.7617,25500.0
2008-07-02 12:30:00,63.87,63.87,63.81,63.87,6700.0,46.7544,46.7544,46.7105,46.7544,6700.0
2008-07-02 12:35:00,63.8,63.88,63.79,63.88,7700.0,46.7032,46.7617,46.6958,46.7617,7700.0
2008-07-02 12:40:00,63.89,63.96,63.87,63.96,11300.0,46.769,46.8203,46.7544,46.8203,11300.0
2008-07-02 12:45:00,63.94,63.97,63.9,63.92,22100.0,46.8056,46.8276,46.7764,46.791,22100.0
2008-07-02 12:50:00,63.94,64.02,63.94,63.99,14800.0,46.8056,46.8642,46.8056,46.8422,14800.0
2008-07-02 12:55:00,63.94,63.99,63.92,63.99,3700.0,46.8056,46.8422,46.791,46.8422,3700.0
2008-07-02 13:00:00,63.97,63.98,63.88,63.88,22100.0,46.8276,46.8349,46.7617,46.7617,22100.0
2008-07-02 13:05:00,63.85,63.85,63.82,63.83,2200.0,46.7398,46.7398,46.7178,46.7251,2200.0
2008-07-02 13:10:00,63.83,63.91,63.83,63.88,6600.0,46.7251,46.7837,46.7251,46.7617,6600.0
2008-07-02 13:15:00,63.91,63.92,63.86,63.9,6500.0,46.7837,46.791,46.7471,46.7764,6500.0
2008-07-02 13:20:00,63.93,63.98,63.93,63.98,1400.0,46.7983,46.8349,46.7983,46.8349,1400.0
2008-07-02 13:25:00,63.96,64.05,63.94,64.04,3600.0,46.8203,46.8862,46.8056,46.8788,3600.0
2008-07-02 13:30:00,63.98,64.02,63.98,64.02,1800.0,46.8349,46.8642,46.8349,46.8642,1800.0
2008-07-02 13:35:00,64.0,64.0,63.97,63.98,500.0,46.8496,46.8496,46.8276,46.8349,500.0
2008-07-02 13:40:00,64.03,64.04,64.0,64.04,4200.0,46.8715,46.8788,46.8496,46.8788,4200.0
2008-07-02 13:45:00,64.04,64.05,63.96,64.05,6300.0,46.8788,46.8862,46.8203,46.8862,6300.0
2008-07-02 13:50:00,64.12,64.25,64.12,64.25,600.0,46.9374,47.0326,46.9374,47.0326,600.0
2008-07-02 13:55:00,64.22,64.24,64.15,64.18,15400.0,47.0106,47.0252,46.9594,46.9813,15400.0
2008-07-02 14:00:00,64.21,64.25,64.18,64.25,5600.0,47.0033,47.0326,46.9813,47.0326,5600.0
2008-07-02 14:05:00,64.25,64.25,64.13,64.14,5000.0,47.0326,47.0326,46.9447,46.952,5000.0
2008-07-02 14:10:00,64.13,64.18,64.12,64.15,45500.0,46.9447,46.9813,46.9374,46.9594,45500.0
2008-07-02 14:15:00,64.11,64.18,64.11,64.15,19600.0,46.9301,46.9813,46.9301,46.9594,19600.0
2008-07-02 14:20:00,64.15,64.16,64.0,64.05,9100.0,46.9594,46.9667,46.8496,46.8862,9100.0
2008-07-02 14:25:00,64.03,64.03,63.81,63.86,15900.0,46.8715,46.8715,46.7105,46.7471,15900.0
2008-07-02 14:30:00,63.82,63.93,63.81,63.89,29900.0,46.7178,46.7983,46.7105,46.769,29900.0
2008-07-02 14:35:00,63.88,63.88,63.74,63.74,20900.0,46.7617,46.7617,46.6592,46.6592,20900.0
2008-07-02 14:40:00,63.74,63.82,63.73,63.81,6000.0,46.6592,46.7178,46.6519,46.7105,6000.0
2008-07-02 14:45:00,63.8,63.86,63.78,63.84,8300.0,46.7032,46.7471,46.6885,46.7324,8300.0
2008-07-02 14:50:00,63.79,63.81,63.68,63.68,9000.0,46.6958,46.7105,46.6153,46.6153,9000.0
2008-07-02 14:55:00,63.63,63.73,63.63,63.67,21900.0,46.5787,46.6519,46.5787,46.608,21900.0
2008-07-02 15:00:00,63.66,63.69,63.58,63.69,11200.0,46.6007,46.6226,46.5421,46.6226,11200.0
2008-07-02 15:05:00,63.68,63.69,63.5,63.51,16700.0,46.6153,46.6226,46.4835,46.4909,16700.0
2008-07-02 15:10:00,63.51,63.61,63.49,63.55,30900.0,46.4909,46.5641,46.4762,46.5202,30900.0
2008-07-02 15:15:00,63.54,63.63,63.53,63.53,6900.0,46.5128,46.5787,46.5055,46.5055,6900.0
2008-07-02 15:20:00,63.54,63.62,63.54,63.6,10200.0,46.5128,46.5714,46.5128,46.5568,10200.0
2008-07-02 15:25:00,63.59,63.63,63.46,63.46,21500.0,46.5494,46.5787,46.4543,46.4543,21500.0
2008-07-02 15:30:00,63.47,63.47,63.33,63.33,11000.0,46.4616,46.4616,46.3591,46.3591,11000.0
2008-07-02 15:35:00,63.32,63.39,63.23,63.3,13400.0,46.3518,46.403,46.2859,46.3371,13400.0
2008-07-02 15:40:00,63.31,63.31,63.2,63.22,10000.0,46.3445,46.3445,46.2639,46.2786,10000.0
2008-07-02 15:45:00,63.26,63.26,63.13,63.13,20700.0,46.3079,46.3079,46.2127,46.2127,20700.0
2008-07-02 15:50:00,63.13,63.21,63.09,63.12,21900.0,46.2127,46.2713,46.1834,46.2054,21900.0
2008-07-02 15:55:00,63.13,63.19,63.06,63.08,17600.0,46.2127,46.2566,46.1615,46.1761,17600.0
2008-07-02 16:00:00,63.08,63.11,63.03,63.03,2900.0,46.1761,46.1981,46.1395,46.1395,2900.0
2008-07-02 16:05:00,63.07,63.08,63.07,63.08,1500.0,46.1688,46.1761,46.1688,46.1761,1500.0
2008-07-02 16:10:00,63.08,63.08,63.08,63.08,0.0,46.1761,46.1761,46.1761,46.1761,0.0
2008-07-03 09:25:00,63.53,63.55,63.52,63.53,18400.0,46.5055,46.5202,46.4982,46.5055,18400.0
2008-07-03 09:30:00,63.47,63.51,63.32,63.34,81100.0,46.4616,46.4909,46.3518,46.3664,81100.0
2008-07-03 09:35:00,63.36,63.41,63.23,63.23,22600.0,46.3811,46.4177,46.2859,46.2859,22600.0
2008-07-03 09:40:00,63.23,63.29,63.1,63.1,33200.0,46.2859,46.3298,46.1907,46.1907,33200.0
2008-07-03 09:45:00,63.1,63.1,62.67,62.81,77400.0,46.1907,46.1907,45.876,45.9785,77400.0
2008-07-03 09:50:00,62.82,62.85,62.7,62.82,41300.0,45.9858,46.0077,45.8979,45.9858,41300.0
2008-07-03 09:55:00,62.88,62.94,62.85,62.9,24400.0,46.0297,46.0736,46.0077,46.0443,24400.0
2008-07-03 10:00:00,62.9,62.9,62.48,62.57,166200.0,46.0443,46.0443,45.7369,45.8028,166200.0
2008-07-03 10:05:00,62.58,62.82,62.58,62.72,93500.0,45.8101,45.9858,45.8101,45.9126,93500.0
2008-07-03 10:10:00,62.72,62.78,62.64,62.73,52800.0,45.9126,45.9565,45.854,45.9199,52800.0
2008-07-03 10:15:00,62.74,62.95,62.71,62.93,25000.0,45.9272,46.0809,45.9052,46.0663,25000.0
2008-07-03 10:20:00,62.89,63.04,62.87,62.93,25200.0,46.037,46.1468,46.0224,46.0663,25200.0
2008-07-03 10:25:00,62.98,63.07,62.93,63.07,18400.0,46.1029,46.1688,46.0663,46.1688,18400.0
2008-07-03 10:30:00,63.12,63.14,63.06,63.06,19400.0,46.2054,46.22,46.1615,46.1615,19400.0
2008-07-03 10:35:00,63.05,63.26,63.01,63.19,24700.0,46.1541,46.3079,46.1249,46.2566,24700.0
2008-07-03 10:40:00,63.26,63.26,63.14,63.16,14800.0,46.3079,46.3079,46.22,46.2347,14800.0
2008-07-03 10:45:00,63.1,63.28,63.03,63.22,20500.0,46.1907,46.3225,46.1395,46.2786,20500.0
2008-07-03 10:50:00,63.25,63.34,63.2,63.23,25800.0,46.3005,46.3664,46.2639,46.2859,25800.0
2008-07-03 10:55:00,63.26,63.26,63.17,63.18,29000.0,46.3079,46.3079,46.242,46.2493,29000.0
2008-07-03 11:00:00,63.18,63.31,63.18,63.21,16800.0,46.2493,46.3445,46.2493,46.2713,16800.0
2008-07-03 11:05:00,63.21,63.4,63.21,63.32,13100.0,46.2713,46.4103,46.2713,46.3518,13100.0
2008-07-03 11:10:00,63.38,63.4,63.3,63.4,9800.0,46.3957,46.4103,46.3371,46.4103,9800.0
2008-07-03 11:15:00,63.39,63.41,63.31,63.31,10400.0,46.403,46.4177,46.3445,46.3445,10400.0
2008-07-03 11:20:00,63.34,63.34,63.21,63.27,12000.0,46.3664,46.3664,46.2713,46.3152,12000.0
2008-07-03 11:25:00,63.25,63.38,63.25,63.38,14300.0,46.3005,46.3957,46.3005,46.3957,14300.0
2008-07-03 11:30:00,63.42,63.42,63.21,63.22,31000.0,46.425,46.425,46.2713,46.2786,31000.0
2008-07-03 11:35:00,63.23,63.29,63.23,63.28,10800.0,46.2859,46.3298,46.2859,46.3225,10800.0
2008-07-03 11:40:00,63.28,63.28,63.17,63.18,21200.0,46.3225,46.3225,46.242,46.2493,21200.0
2008-07-03 11:45:00,63.19,63.29,63.19,63.29,12300.0,46.2566,46.3298,46.2566,46.3298,12300.0
2008-07-03 11:50:00,63.29,63.33,63.23,63.25,5400.0,46.3298,46.3591,46.2859,46.3005,5400.0
2008-07-03 11:55:00,63.21,63.24,63.15,63.24,4100.0,46.2713,46.2932,46.2273,46.2932,4100.0
2008-07-03 12:00:00,63.24,63.24,63.06,63.11,24700.0,46.2932,46.2932,46.1615,46.1981,24700.0
2008-07-03 12:05:00,63.14,63.14,63.0,63.0,10800.0,46.22,46.22,46.1175,46.1175,10800.0
2008-07-03 12:10:00,63.02,63.02,62.92,62.98,16700.0,46.1322,46.1322,46.059,46.1029,16700.0
2008-07-03 12:15:00,62.98,63.12,62.97,63.12,8200.0,46.1029,46.2054,46.0956,46.2054,8200.0
2008-07-03 12:20:00,63.09,63.09,63.03,63.07,3500.0,46.1834,46.1834,46.1395,46.1688,3500.0
2008-07-03 12:25:00,63.1,63.15,63.06,63.11,11900.0,46.1907,46.2273,46.1615,46.1981,11900.0
2008-07-03 12:30:00,63.02,63.02,62.86,62.91,39700.0,46.1322,46.1322,46.0151,46.0517,39700.0
2008-07-03 12:35:00,62.94,63.12,62.9,63.05,28800.0,46.0736,46.2054,46.0443,46.1541,28800.0
2008-07-03 12:40:00,63.05,63.05,62.96,63.0,4800.0,46.1541,46.1541,46.0883,46.1175,4800.0
2008-07-03 12:45:00,62.99,63.12,62.98,63.11,10900.0,46.1102,46.2054,46.1029,46.1981,10900.0
2008-07-03 12:50:00,63.1,63.1,62.92,62.93,28200.0,46.1907,46.1907,46.059,46.0663,28200.0
2008-07-03 12:55:00,62.95,63.05,62.93,62.94,18200.0,46.0809,46.1541,46.0663,46.0736,18200.0
2008-07-03 13:00:00,62.95,62.98,62.95,62.96,9700.0,46.0809,46.1029,46.0809,46.0883,9700.0
2008-07-03 13:05:00,63.01,63.01,62.98,62.98,600.0,46.1249,46.1249,46.1029,46.1029,600.0
2008-07-03 13:10:00,62.99,62.99,62.99,62.99,2000.0,46.1102,46.1102,46.1102,46.1102,2000.0
2008-07-07 09:30:00,63.28,63.44,63.28,63.41,155600.0,46.3225,46.4396,46.3225,46.4177,155600.0
2008-07-07 09:35:00,63.43,63.5,63.42,63.45,14200.0,46.4323,46.4835,46.425,46.4469,14200.0
2008-07-07 09:40:00,63.45,63.46,63.39,63.43,6000.0,46.4469,46.4543,46.403,46.4323,6000.0
2008-07-07 09:45:00,63.4,63.53,63.39,63.44,31300.0,46.4103,46.5055,46.403,46.4396,31300.0
2008-07-07 09:50:00,63.46,63.56,63.41,63.53,16500.0,46.4543,46.5275,46.4177,46.5055,16500.0
2008-07-07 09:55:00,63.54,63.55,63.48,63.54,23200.0,46.5128,46.5202,46.4689,46.5128,23200.0
2008-07-07 10:00:00,63.56,63.56,63.42,63.44,10700.0,46.5275,46.5275,46.425,46.4396,10700.0
2008-07-07 10:05:00,63.44,63.46,63.39,63.43,7600.0,46.4396,46.4543,46.403,46.4323,7600.0
2008-07-07 10:10:00,63.42,63.44,63.34,63.34,10600.0,46.425,46.4396,46.3664,46.3664,10600.0
2008-07-07 10:15:00,63.35,63.35,63.22,63.25,10200.0,46.3737,46.3737,46.2786,46.3005,10200.0
2008-07-07 10:20:00,63.24,63.29,63.22,63.29,7200.0,46.2932,46.3298,46.2786,46.3298,7200.0
2008-07-07 10:25:00,63.3,63.34,63.26,63.29,14600.0,46.3371,46.3664,46.3079,46.3298,14600.0
2008-07-07 10:30:00,63.36,63.37,63.3,63.34,5800.0,46.3811,46.3884,46.3371,46.3664,5800.0
2008-07-07 10:35:00,63.33,63.46,63.32,63.42,16100.0,46.3591,46.4543,46.3518,46.425,16100.0
2008-07-07 10:40:00,63.44,63.44,63.35,63.38,4400.0,46.4396,46.4396,46.3737,46.3957,4400.0
2008-07-07 10:45:00,63.37,63.44,63.31,63.31,12400.0,46.3884,46.4396,46.3445,46.3445,12400.0
2008-07-07 10:50:00,63.32,63.34,63.32,63.34,1400.0,46.3518,46.3664,46.3518,46.3664,1400.0
2008-07-07 10:55:00,63.29,63.29,63.23,63.28,10600.0,46.3298,46.3298,46.2859,46.3225,10600.0
2008-07-07 11:00:00,63.26,63.36,63.25,63.33,8200.0,46.3079,46.3811,46.3005,46.3591,8200.0
2008-07-07 11:05:00,63.34,63.34,63.15,63.19,32000.0,46.3664,46.3664,46.2273,46.2566,32000.0
2008-07-07 11:10:00,63.15,63.24,63.15,63.22,57600.0,46.2273,46.2932,46.2273,46.2786,57600.0
2008-07-07 11:15:00,63.25,63.27,63.22,63.25,8600.0,46.3005,46.3152,46.2786,46.3005,8600.0
2008-07-07 11:20:00,63.31,63.34,63.21,63.22,16500.0,46.3445,46.3664,46.2713,46.2786,16500.0
2008-07-07 11:25:00,63.23,63.31,63.23,63.31,2200.0,46.2859,46.3445,46.2859,46.3445,2200.0
2008-07-07 11:30:00,63.36,63.36,63.2,63.2,3600.0,46.3811,46.3811,46.2639,46.2639,3600.0
2008-07-07 11:35:00,63.18,63.22,63.18,63.2,11500.0,46.2493,46.2786,46.2493,46.2639,11500.0
2008-07-07 11:40:00,63.18,63.18,63.09,63.09,3400.0,46.2493,46.2493,46.1834,46.1834,3400.0
2008-07-07 11:45:00,63.07,63.15,63.05,63.05,9500.0,46.1688,46.2273,46.1541,46.1541,9500.0
2008-07-07 11:50:00,63.08,63.16,63.08,63.15,8700.0,46.1761,46.2347,46.1761,46.2273,8700.0
2008-07-07 11:55:00,63.13,63.16,63.1,63.1,4800.0,46.2127,46.2347,46.1907,46.1907,4800.0
2008-07-07 12:00:00,63.08,63.1,63.06,63.08,12700.0,46.1761,46.1907,46.1615,46.1761,12700.0
2008-07-07 12:05:00,63.09,63.15,63.09,63.11,9000.0,46.1834,46.2273,46.1834,46.1981,9000.0
2008-07-07 12:10:00,63.1,63.1,62.98,63.0,24200.0,46.1907,46.1907,46.1029,46.1175,24200.0
2008-07-07 12:15:00,62.98,62.98,62.75,62.75,25700.0,46.1029,46.1029,45.9345,45.9345,25700.0
2008-07-07 12:20:00,62.77,62.81,62.58,62.67,9600.0,45.9492,45.9785,45.8101,45.876,9600.0
2008-07-07 12:25:00,62.67,62.67,62.4,62.4,14200.0,45.876,45.876,45.6783,45.6783,14200.0
2008-07-07 12:30:00,62.42,62.52,62.37,62.49,29500.0,45.693,45.7662,45.6564,45.7442,29500.0
2008-07-07 12:35:00,62.52,62.57,62.48,62.55,7400.0,45.7662,45.8028,45.7369,45.7881,7400.0
2008-07-07 12:40:00,62.53,62.6,62.51,62.51,13100.0,45.7735,45.8247,45.7588,45.7588,13100.0
2008-07-07 12:45:00,62.51,62.55,62.45,62.45,10100.0,45.7588,45.7881,45.7149,45.7149,10100.0
2008-07-07 12:50:00,62.43,62.53,62.43,62.47,20900.0,45.7003,45.7735,45.7003,45.7296,20900.0
2008-07-07 12:55:00,62.46,62.46,62.13,62.18,29000.0,45.7222,45.7222,45.4807,45.5173,29000.0
2008-07-07 13:00:00,62.12,62.12,61.9,62.07,79100.0,45.4734,45.4734,45.3123,45.4368,79100.0
2008-07-07 13:05:00,62.09,62.12,62.02,62.08,14100.0,45.4514,45.4734,45.4002,45.4441,14100.0
2008-07-07 13:10:00,62.06,62.17,62.06,62.11,19000.0,45.4294,45.51,45.4294,45.466,19000.0
2008-07-07 13:15:00,62.18,62.21,62.17,62.21,33000.0,45.5173,45.5392,45.51,45.5392,33000.0
2008-07-07 13:20:00,62.19,62.21,62.08,62.15,61100.0,45.5246,45.5392,45.4441,45.4953,61100.0
2008-07-07 13:25:00,62.18,62.19,62.08,62.08,7800.0,45.5173,45.5246,45.4441,45.4441,7800.0
2008-07-07 13:30:00,62.09,62.19,62.09,62.19,5700.0,45.4514,45.5246,45.4514,45.5246,5700.0
2008-07-07 13:35:00,62.16,62.17,62.0,62.0,17100.0,45.5026,45.51,45.3855,45.3855,17100.0
2008-07-07 13:40:00,62.02,62.08,62.0,62.03,13300.0,45.4002,45.4441,45.3855,45.4075,13300.0
2008-07-07 13:45:00,62.02,62.14,62.02,62.09,20500.0,45.4002,45.488,45.4002,45.4514,20500.0
2008-07-07 13:50:00,62.08,62.08,62.0,62.0,9000.0,45.4441,45.4441,45.3855,45.3855,9000.0
2008-07-07 13:55:00,62.08,62.1,62.02,62.02,1900.0,45.4441,45.4587,45.4002,45.4002,1900.0
2008-07-07 14:00:00,62.05,62.16,62.05,62.14,13700.0,45.4221,45.5026,45.4221,45.488,13700.0
2008-07-07 14:05:00,62.15,62.15,61.89,61.94,29600.0,45.4953,45.4953,45.305,45.3416,29600.0
2008-07-07 14:10:00,61.97,62.08,61.9,62.03,34600.0,45.3636,45.4441,45.3123,45.4075,34600.0
2008-07-07 14:15:00,62.0,62.09,61.96,62.08,21800.0,45.3855,45.4514,45.3562,45.4441,21800.0
2008-07-07 14:20:00,62.11,62.2,62.09,62.19,19900.0,45.466,45.5319,45.4514,45.5246,19900.0
2008-07-07 14:25:00,62.16,62.16,62.07,62.14,9600.0,45.5026,45.5026,45.4368,45.488,9600.0
2008-07-07 14:30:00,62.13,62.15,62.1,62.14,3400.0,45.4807,45.4953,45.4587,45.488,3400.0
2008-07-07 14:35:00,62.11,62.12,62.06,62.07,6100.0,45.466,45.4734,45.4294,45.4368,6100.0
2008-07-07 14:40:00,62.09,62.09,61.97,61.97,11100.0,45.4514,45.4514,45.3636,45.3636,11100.0
2008-07-07 14:45:00,61.95,61.98,61.89,61.98,11200.0,45.3489,45.3709,45.305,45.3709,11200.0
2008-07-07 14:50:00,62.02,62.04,61.95,61.95,15200.0,45.4002,45.4148,45.3489,45.3489,15200.0
2008-07-07 14:55:00,61.94,62.04,61.94,62.04,8200.0,45.3416,45.4148,45.3416,45.4148,8200.0
2008-07-07 15:00:00,62.07,62.33,62.07,62.24,21800.0,45.4368,45.6271,45.4368,45.5612,21800.0
2008-07-07 15:05:00,62.21,62.3,62.21,62.3,11400.0,45.5392,45.6051,45.5392,45.6051,11400.0
2008-07-07 15:10:00,62.31,62.46,62.29,62.41,18900.0,45.6124,45.7222,45.5978,45.6856,18900.0
2008-07-07 15:15:00,62.41,62.57,62.38,62.57,22900.0,45.6856,45.8028,45.6637,45.8028,22900.0
2008-07-07 15:20:00,62.56,62.56,62.43,62.49,12400.0,45.7954,45.7954,45.7003,45.7442,12400.0
2008-07-07 15:25:00,62.52,62.81,62.48,62.81,22000.0,45.7662,45.9785,45.7369,45.9785,22000.0
2008-07-07 15:30:00,62.8,62.95,62.71,62.95,21100.0,45.9711,46.0809,45.9052,46.0809,21100.0
2008-07-07 15:35:00,62.84,62.98,62.84,62.98,12200.0,46.0004,46.1029,46.0004,46.1029,12200.0
2008-07-07 15:40:00,63.0,63.06,62.84,62.84,27900.0,46.1175,46.1615,46.0004,46.0004,27900.0
2008-07-07 15:45:00,62.81,62.89,62.79,62.79,15400.0,45.9785,46.037,45.9638,45.9638,15400.0
2008-07-07 15:50:00,62.82,62.82,62.55,62.55,14500.0,45.9858,45.9858,45.7881,45.7881,14500.0
2008-07-07 15:55:00,62.56,62.58,62.43,62.43,39200.0,45.7954,45.8101,45.7003,45.7003,39200.0
2008-07-07 16:00:00,62.43,62.48,62.43,62.48,28000.0,45.7003,45.7369,45.7003,45.7369,28000.0
2008-07-07 16:05:00,62.47,62.47,62.47,62.47,3000.0,45.7296,45.7296,45.7296,45.7296,3000.0
2008-07-07 16:10:00,62.47,62.47,62.47,62.47,0.0,45.7296,45.7296,45.7296,45.7296,0.0
2008-07-08 09:30:00,62.36,62.45,62.22,62.22,84500.0,45.649,45.7149,45.5466,45.5466,84500.0
2008-07-08 09:35:00,62.18,62.43,62.17,62.4,39200.0,45.5173,45.7003,45.51,45.6783,39200.0
2008-07-08 09:40:00,62.42,62.68,62.42,62.61,21900.0,45.693,45.8833,45.693,45.832,21900.0
2008-07-08 09:45:00,62.61,62.65,62.46,62.46,63400.0,45.832,45.8613,45.7222,45.7222,63400.0
2008-07-08 09:50:00,62.45,62.56,62.45,62.51,30100.0,45.7149,45.7954,45.7149,45.7588,30100.0
2008-07-08 09:55:00,62.48,62.48,62.38,62.44,30300.0,45.7369,45.7369,45.6637,45.7076,30300.0
2008-07-08 10:00:00,62.43,62.44,62.16,62.26,159200.0,45.7003,45.7076,45.5026,45.5758,159200.0
2008-07-08 10:05:00,62.28,62.46,62.27,62.45,54100.0,45.5905,45.7222,45.5832,45.7149,54100.0
2008-07-08 10:10:00,62.5,62.54,62.33,62.34,20100.0,45.7515,45.7808,45.6271,45.6344,20100.0
2008-07-08 10:15:00,62.31,62.43,62.24,62.31,35200.0,45.6124,45.7003,45.5612,45.6124,35200.0
2008-07-08 10:20:00,62.31,62.31,62.25,62.25,50000.0,45.6124,45.6124,45.5685,45.5685,50000.0
2008-07-08 10:25:00,62.28,62.31,62.16,62.26,35900.0,45.5905,45.6124,45.5026,45.5758,35900.0
2008-07-08 10:30:00,62.27,62.34,62.12,62.22,22200.0,45.5832,45.6344,45.4734,45.5466,22200.0
2008-07-08 10:35:00,62.2,62.21,61.95,61.99,25800.0,45.5319,45.5392,45.3489,45.3782,25800.0
2008-07-08 10:40:00,61.99,62.04,61.94,62.01,14700.0,45.3782,45.4148,45.3416,45.3928,14700.0
2008-07-08 10:45:00,62.0,62.09,61.9,62.09,38200.0,45.3855,45.4514,45.3123,45.4514,38200.0
2008-07-08 10:50:00,62.09,62.14,62.04,62.08,15900.0,45.4514,45.488,45.4148,45.4441,15900.0
2008-07-08 10:55:00,62.06,62.18,62.06,62.14,33000.0,45.4294,45.5173,45.4294,45.488,33000.0
2008-07-08 11:00:00,62.18,62.22,62.14,62.17,20200.0,45.5173,45.5466,45.488,45.51,20200.0
2008-07-08 11:05:00,62.17,62.17,62.07,62.15,40400.0,45.51,45.51,45.4368,45.4953,40400.0
2008-07-08 11:10:00,62.24,62.42,62.24,62.41,13200.0,45.5612,45.693,45.5612,45.6856,13200.0
2008-07-08 11:15:00,62.42,62.55,62.36,62.46,22100.0,45.693,45.7881,45.649,45.7222,22100.0
2008-07-08 11:20:00,62.46,62.52,62.45,62.49,17800.0,45.7222,45.7662,45.7149,45.7442,17800.0
2008-07-08 11:25:00,62.44,62.54,62.44,62.54,16300.0,45.7076,45.7808,45.7076,45.7808,16300.0
2008-07-08 11:30:00,62.56,62.56,62.44,62.47,8400.0,45.7954,45.7954,45.7076,45.7296,8400.0
2008-07-08 11:35:00,62.51,62.52,62.47,62.47,14300.0,45.7588,45.7662,45.7296,45.7296,14300.0
2008-07-08 11:40:00,62.46,62.46,62.39,62.42,9900.0,45.7222,45.7222,45.671,45.693,9900.0
2008-07-08 11:45:00,62.41,62.48,62.4,62.46,9400.0,45.6856,45.7369,45.6783,45.7222,9400.0
2008-07-08 11:50:00,62.46,62.48,62.43,62.43,9200.0,45.7222,45.7369,45.7003,45.7003,9200.0
2008-07-08 11:55:00,62.41,62.42,62.34,62.41,21900.0,45.6856,45.693,45.6344,45.6856,21900.0
2008-07-08 12:00:00,62.43,62.44,62.36,62.37,18000.0,45.7003,45.7076,45.649,45.6564,18000.0
2008-07-08 12:05:00,62.38,62.55,62.37,62.48,8200.0,45.6637,45.7881,45.6564,45.7369,8200.0
2008-07-08 12:10:00,62.49,62.5,62.47,62.5,34100.0,45.7442,45.7515,45.7296,45.7515,34100.0
2008-07-08 12:15:00,62.5,62.6,62.49,62.49,12200.0,45.7515,45.8247,45.7442,45.7442,12200.0
2008-07-08 12:20:00,62.49,62.66,62.48,62.63,17700.0,45.7442,45.8686,45.7369,45.8467,17700.0
2008-07-08 12:25:00,62.61,62.71,62.6,62.7,36300.0,45.832,45.9052,45.8247,45.8979,36300.0
2008-07-08 12:30:00,62.72,62.79,62.67,62.77,18400.0,45.9126,45.9638,45.876,45.9492,18400.0
2008-07-08 12:35:00,62.71,62.77,62.7,62.75,8600.0,45.9052,45.9492,45.8979,45.9345,8600.0
2008-07-08 12:40:00,62.72,62.77,62.65,62.65,10200.0,45.9126,45.9492,45.8613,45.8613,10200.0
2008-07-08 12:45:00,62.65,62.69,62.62,62.62,9800.0,45.8613,45.8906,45.8394,45.8394,9800.0
2008-07-08 12:50:00,62.6,62.64,62.58,62.59,7800.0,45.8247,45.854,45.8101,45.8174,7800.0
2008-07-08 12:55:00,62.6,62.65,62.6,62.64,6900.0,45.8247,45.8613,45.8247,45.854,6900.0
2008-07-08 13:00:00,62.6,62.69,62.6,62.68,6100.0,45.8247,45.8906,45.8247,45.8833,6100.0
2008-07-08 13:05:00,62.72,62.78,62.7,62.75,9700.0,45.9126,45.9565,45.8979,45.9345,9700.0
2008-07-08 13:10:00,62.74,62.74,62.7,62.72,8800.0,45.9272,45.9272,45.8979,45.9126,8800.0
2008-07-08 13:15:00,62.72,62.73,62.53,62.56,19300.0,45.9126,45.9199,45.7735,45.7954,19300.0
2008-07-08 13:20:00,62.55,62.57,62.43,62.45,31300.0,45.7881,45.8028,45.7003,45.7149,31300.0
2008-07-08 13:25:00,62.45,62.56,62.45,62.54,17900.0,45.7149,45.7954,45.7149,45.7808,17900.0
2008-07-08 13:30:00,62.46,62.55,62.46,62.5,19300.0,45.7222,45.7881,45.7222,45.7515,19300.0
2008-07-08 13:35:00,62.47,62.5,62.34,62.34,15400.0,45.7296,45.7515,45.6344,45.6344,15400.0
2008-07-08 13:40:00,62.3,62.46,62.29,62.46,26800.0,45.6051,45.7222,45.5978,45.7222,26800.0
2008-07-08 13:45:00,62.44,62.46,62.38,62.41,22100.0,45.7076,45.7222,45.6637,45.6856,22100.0
2008-07-08 13:50:00,62.43,62.43,62.36,62.36,28300.0,45.7003,45.7003,45.649,45.649,28300.0
2008-07-08 13:55:00,62.36,62.42,62.34,62.35,20700.0,45.649,45.693,45.6344,45.6417,20700.0
2008-07-08 14:00:00,62.36,62.46,62.34,62.45,11200.0,45.649,45.7222,45.6344,45.7149,11200.0
2008-07-08 14:05:00,62.44,62.5,62.42,62.46,17600.0,45.7076,45.7515,45.693,45.7222,17600.0
2008-07-08 14:10:00,62.46,62.57,62.46,62.47,18200.0,45.7222,45.8028,45.7222,45.7296,18200.0
2008-07-08 14:15:00,62.45,62.53,62.44,62.52,15600.0,45.7149,45.7735,45.7076,45.7662,15600.0
2008-07-08 14:20:00,62.52,62.58,62.5,62.5,7000.0,45.7662,45.8101,45.7515,45.7515,7000.0
2008-07-08 14:25:00,62.44,62.56,62.43,62.56,11800.0,45.7076,45.7954,45.7003,45.7954,11800.0
2008-07-08 14:30:00,62.58,62.64,62.53,62.64,11500.0,45.8101,45.854,45.7735,45.854,11500.0
2008-07-08 14:35:00,62.58,62.81,62.58,62.71,29000.0,45.8101,45.9785,45.8101,45.9052,29000.0
2008-07-08 14:40:00,62.71,62.94,62.71,62.87,20100.0,45.9052,46.0736,45.9052,46.0224,20100.0
2008-07-08 14:45:00,62.89,63.01,62.87,62.95,33900.0,46.037,46.1249,46.0224,46.0809,33900.0
2008-07-08 14:50:00,62.93,63.04,62.92,63.04,21100.0,46.0663,46.1468,46.059,46.1468,21100.0
2008-07-08 14:55:00,63.05,63.13,62.98,63.13,12900.0,46.1541,46.2127,46.1029,46.2127,12900.0
2008-07-08 15:00:00,63.12,63.2,63.07,63.2,15500.0,46.2054,46.2639,46.1688,46.2639,15500.0
2008-07-08 15:05:00,63.19,63.34,63.13,63.29,22900.0,46.2566,46.3664,46.2127,46.3298,22900.0
2008-07-08 15:10:00,63.34,63.36,63.23,63.3,16000.0,46.3664,46.3811,46.2859,46.3371,16000.0
2008-07-08 15:15:00,63.31,63.32,63.26,63.3,26500.0,46.3445,46.3518,46.3079,46.3371,26500.0
2008-07-08 15:20:00,63.28,63.28,63.21,63.26,13800.0,46.3225,46.3225,46.2713,46.3079,13800.0
2008-07-08 15:25:00,63.24,63.36,63.24,63.36,19500.0,46.2932,46.3811,46.2932,46.3811,19500.0
2008-07-08 15:30:00,63.38,63.39,63.33,63.38,40300.0,46.3957,46.403,46.3591,46.3957,40300.0
2008-07-08 15:35:00,63.39,63.39,63.26,63.39,20300.0,46.403,46.403,46.3079,46.403,20300.0
2008-07-08 15:40:00,63.41,63.43,63.36,63.4,12700.0,46.4177,46.4323,46.3811,46.4103,12700.0
2008-07-08 15:45:00,63.38,63.47,63.38,63.47,40400.0,46.3957,46.4616,46.3957,46.4616,40400.0
2008-07-08 15:50:00,63.47,63.62,63.47,63.6,15200.0,46.4616,46.5714,46.4616,46.5568,15200.0
2008-07-08 15:55:00,63.59,63.62,63.58,63.61,27500.0,46.5494,46.5714,46.5421,46.5641,27500.0
2008-07-08 16:00:00,63.61,63.65,63.6,63.65,300.0,46.5641,46.5934,46.5568,46.5934,300.0
2008-07-08 16:05:00,63.65,63.65,63.65,63.65,0.0,46.5934,46.5934,46.5934,46.5934,0.0
2008-07-08 16:10:00,63.63,63.63,63.63,63.63,3000.0,46.5787,46.5787,46.5787,46.5787,3000.0
2008-07-09 09:30:00,63.69,63.75,63.69,63.74,33800.0,46.6226,46.6666,46.6226,46.6592,33800.0
2008-07-09 09:35:00,63.73,63.77,63.58,63.58,28300.0,46.6519,46.6812,46.5421,46.5421,28300.0
2008-07-09 09:40:00,63.54,63.61,63.5,63.53,10200.0,46.5128,46.5641,46.4835,46.5055,10200.0
2008-07-09 09:45:00,63.55,63.68,63.54,63.56,14900.0,46.5202,46.6153,46.5128,46.5275,14900.0
2008-07-09 09:50:00,63.5,63.56,63.42,63.43,21800.0,46.4835,46.5275,46.425,46.4323,21800.0
2008-07-09 09:55:00,63.43,63.51,63.42,63.49,21600.0,46.4323,46.4909,46.425,46.4762,21600.0
2008-07-09 10:00:00,63.5,63.51,63.41,63.41,15400.0,46.4835,46.4909,46.4177,46.4177,15400.0
2008-07-09 10:05:00,63.38,63.47,63.35,63.45,539300.0,46.3957,46.4616,46.3737,46.4469,539300.0
2008-07-09 10:10:00,63.46,63.53,63.42,63.44,68500.0,46.4543,46.5055,46.425,46.4396,68500.0
2008-07-09 10:15:00,63.45,63.61,63.43,63.6,47800.0,46.4469,46.5641,46.4323,46.5568,47800.0
2008-07-09 10:20:00,63.59,63.69,63.57,63.65,28900.0,46.5494,46.6226,46.5348,46.5934,28900.0
2008-07-09 10:25:00,63.67,63.76,63.67,63.74,18100.0,46.608,46.6739,46.608,46.6592,18100.0
2008-07-09 10:30:00,63.72,63.74,63.7,63.7,54700.0,46.6446,46.6592,46.63,46.63,54700.0
2008-07-09 10:35:00,63.69,63.71,63.55,63.6,44400.0,46.6226,46.6373,46.5202,46.5568,44400.0
2008-07-09 10:40:00,63.63,63.65,63.53,63.53,49500.0,46.5787,46.5934,46.5055,46.5055,49500.0
2008-07-09 10:45:00,63.5,63.6,63.5,63.57,22000.0,46.4835,46.5568,46.4835,46.5348,22000.0
2008-07-09 10:50:00,63.56,63.62,63.54,63.56,23400.0,46.5275,46.5714,46.5128,46.5275,23400.0
2008-07-09 10:55:00,63.63,63.72,63.63,63.68,12400.0,46.5787,46.6446,46.5787,46.6153,12400.0
2008-07-09 11:00:00,63.68,63.77,63.68,63.75,25200.0,46.6153,46.6812,46.6153,46.6666,25200.0
2008-07-09 11:05:00,63.77,63.79,63.7,63.7,15700.0,46.6812,46.6958,46.63,46.63,15700.0
2008-07-09 11:10:00,63.72,63.75,63.64,63.64,17900.0,46.6446,46.6666,46.586,46.586,17900.0
2008-07-09 11:15:00,63.63,63.66,63.6,63.65,19500.0,46.5787,46.6007,46.5568,46.5934,19500.0
2008-07-09 11:20:00,63.66,63.72,63.65,63.72,10000.0,46.6007,46.6446,46.5934,46.6446,10000.0
2008-07-09 11:25:00,63.74,63.82,63.74,63.81,2800.0,46.6592,46.7178,46.6592,46.7105,2800.0
2008-07-09 11:30:00,63.82,63.82,63.75,63.75,9600.0,46.7178,46.7178,46.6666,46.6666,9600.0
2008-07-09 11:35:00,63.76,63.77,63.6,63.6,6500.0,46.6739,46.6812,46.5568,46.5568,6500.0
2008-07-09 11:40:00,63.6,63.67,63.6,63.67,11200.0,46.5568,46.608,46.5568,46.608,11200.0
2008-07-09 11:45:00,63.65,63.67,63.62,63.67,15400.0,46.5934,46.608,46.5714,46.608,15400.0
2008-07-09 11:50:00,63.56,63.6,63.53,63.6,6200.0,46.5275,46.5568,46.5055,46.5568,6200.0
2008-07-09 11:55:00,63.59,63.61,63.57,63.6,4800.0,46.5494,46.5641,46.5348,46.5568,4800.0
2008-07-09 12:00:00,63.56,63.6,63.51,63.54,6600.0,46.5275,46.5568,46.4909,46.5128,6600.0
2008-07-09 12:05:00,63.52,63.55,63.48,63.55,9800.0,46.4982,46.5202,46.4689,46.5202,9800.0
2008-07-09 12:10:00,63.57,63.57,63.55,63.57,39400.0,46.5348,46.5348,46.5202,46.5348,39400.0
2008-07-09 12:15:00,63.59,63.59,63.57,63.57,3200.0,46.5494,46.5494,46.5348,46.5348,3200.0
2008-07-09 12:20:00,63.58,63.65,63.52,63.52,5200.0,46.5421,46.5934,46.4982,46.4982,5200.0
2008-07-09 12:25:00,63.52,63.56,63.51,63.53,10000.0,46.4982,46.5275,46.4909,46.5055,10000.0
2008-07-09 12:30:00,63.53,63.57,63.52,63.53,13400.0,46.5055,46.5348,46.4982,46.5055,13400.0
2008-07-09 12:35:00,63.51,63.51,63.33,63.36,9900.0,46.4909,46.4909,46.3591,46.3811,9900.0
2008-07-09 12:40:00,63.37,63.38,63.34,63.38,3000.0,46.3884,46.3957,46.3664,46.3957,3000.0
2008-07-09 12:45:00,63.38,63.38,63.34,63.34,5600.0,46.3957,46.3957,46.3664,46.3664,5600.0
2008-07-09 12:50:00,63.33,63.41,63.33,63.4,14500.0,46.3591,46.4177,46.3591,46.4103,14500.0
2008-07-09 12:55:00,63.41,63.41,63.36,63.38,9500.0,46.4177,46.4177,46.3811,46.3957,9500.0
2008-07-09 13:00:00,63.37,63.38,63.22,63.24,8300.0,46.3884,46.3957,46.2786,46.2932,8300.0
2008-07-09 13:05:00,63.21,63.28,63.2,63.2,3700.0,46.2713,46.3225,46.2639,46.2639,3700.0
2008-07-09 13:10:00,63.2,63.25,63.2,63.25,6500.0,46.2639,46.3005,46.2639,46.3005,6500.0
2008-07-09 13:15:00,63.24,63.29,63.19,63.29,8100.0,46.2932,46.3298,46.2566,46.3298,8100.0
2008-07-09 13:20:00,63.29,63.32,63.27,63.27,5400.0,46.3298,46.3518,46.3152,46.3152,5400.0
2008-07-09 13:25:00,63.27,63.29,63.24,63.27,8300.0,46.3152,46.3298,46.2932,46.3152,8300.0
2008-07-09 13:30:00,63.32,63.39,63.31,63.39,10200.0,46.3518,46.403,46.3445,46.403,10200.0
2008-07-09 13:35:00,63.38,63.39,63.36,63.36,4400.0,46.3957,46.403,46.3811,46.3811,4400.0
2008-07-09 13:40:00,63.31,63.37,63.31,63.36,3900.0,46.3445,46.3884,46.3445,46.3811,3900.0
2008-07-09 13:45:00,63.34,63.36,63.31,63.36,5700.0,46.3664,46.3811,46.3445,46.3811,5700.0
2008-07-09 13:50:00,63.35,63.35,63.26,63.26,7400.0,46.3737,46.3737,46.3079,46.3079,7400.0
2008-07-09 13:55:00,63.26,63.31,63.25,63.31,4800.0,46.3079,46.3445,46.3005,46.3445,4800.0
2008-07-09 14:00:00,63.3,63.31,63.11,63.23,14300.0,46.3371,46.3445,46.1981,46.2859,14300.0
2008-07-09 14:05:00,63.24,63.28,63.2,63.28,17900.0,46.2932,46.3225,46.2639,46.3225,17900.0
2008-07-09 14:10:00,63.3,63.31,63.27,63.28,13600.0,46.3371,46.3445,46.3152,46.3225,13600.0
2008-07-09 14:15:00,63.28,63.31,63.12,63.12,9900.0,46.3225,46.3445,46.2054,46.2054,9900.0
2008-07-09 14:20:00,63.12,63.19,63.08,63.18,15000.0,46.2054,46.2566,46.1761,46.2493,15000.0
2008-07-09 14:25:00,63.19,63.19,63.1,63.12,4400.0,46.2566,46.2566,46.1907,46.2054,4400.0
2008-07-09 14:30:00,63.13,63.18,63.1,63.1,5700.0,46.2127,46.2493,46.1907,46.1907,5700.0
2008-07-09 14:35:00,63.1,63.11,63.02,63.04,12600.0,46.1907,46.1981,46.1322,46.1468,12600.0
2008-07-09 14:40:00,63.07,63.1,62.99,62.99,8200.0,46.1688,46.1907,46.1102,46.1102,8200.0
2008-07-09 14:45:00,62.98,63.05,62.97,62.98,14500.0,46.1029,46.1541,46.0956,46.1029,14500.0
2008-07-09 14:50:00,62.96,62.96,62.75,62.77,10800.0,46.0883,46.0883,45.9345,45.9492,10800.0
2008-07-09 14:55:00,62.79,62.83,62.75,62.8,4900.0,45.9638,45.9931,45.9345,45.9711,4900.0
2008-07-09 15:00:00,62.75,62.75,62.64,62.65,14700.0,45.9345,45.9345,45.854,45.8613,14700.0
2008-07-09 15:05:00,62.67,62.76,62.6,62.6,64200.0,45.876,45.9419,45.8247,45.8247,64200.0
2008-07-09 15:10:00,62.63,62.73,62.63,62.66,12500.0,45.8467,45.9199,45.8467,45.8686,12500.0
2008-07-09 15:15:00,62.66,62.74,62.65,62.68,8500.0,45.8686,45.9272,45.8613,45.8833,8500.0
2008-07-09 15:20:00,62.69,62.74,62.67,62.74,8000.0,45.8906,45.9272,45.876,45.9272,8000.0
2008-07-09 15:25:00,62.71,62.79,62.69,62.7,7300.0,45.9052,45.9638,45.8906,45.8979,7300.0
2008-07-09 15:30:00,62.72,62.79,62.7,62.73,12000.0,45.9126,45.9638,45.8979,45.9199,12000.0
2008-07-09 15:35:00,62.73,62.75,62.62,62.62,7400.0,45.9199,45.9345,45.8394,45.8394,7400.0
2008-07-09 15:40:00,62.59,62.59,62.25,62.27,30500.0,45.8174,45.8174,45.5685,45.5832,30500.0
2008-07-09 15:45:00,62.25,62.39,62.22,62.23,18200.0,45.5685,45.671,45.5466,45.5539,18200.0
2008-07-09 15:50:00,62.23,62.35,62.23,62.3,39600.0,45.5539,45.6417,45.5539,45.6051,39600.0
2008-07-09 15:55:00,62.29,62.33,62.2,62.21,31300.0,45.5978,45.6271,45.5319,45.5392,31300.0
2008-07-09 16:00:00,62.21,62.24,62.21,62.24,5600.0,45.5392,45.5612,45.5392,45.5612,5600.0
2008-07-09 16:05:00,62.24,62.24,62.24,62.24,100.0,45.5612,45.5612,45.5612,45.5612,100.0
2008-07-09 16:10:00,62.24,62.26,62.24,62.26,4600.0,45.5612,45.5758,45.5612,45.5758,4600.0
2008-07-10 09:30:00,62.32,62.52,62.23,62.37,138500.0,45.6198,45.7662,45.5539,45.6564,138500.0
2008-07-10 09:35:00,62.38,62.39,62.15,62.16,35900.0,45.6637,45.671,45.4953,45.5026,35900.0
2008-07-10 09:40:00,62.15,62.59,62.15,62.5,41600.0,45.4953,45.8174,45.4953,45.7515,41600.0
2008-07-10 09:45:00,62.54,62.66,62.44,62.66,7300.0,45.7808,45.8686,45.7076,45.8686,7300.0
2008-07-10 09:50:00,62.62,62.62,62.45,62.53,11600.0,45.8394,45.8394,45.7149,45.7735,11600.0
2008-07-10 09:55:00,62.45,62.49,62.29,62.29,20900.0,45.7149,45.7442,45.5978,45.5978,20900.0
2008-07-10 10:00:00,62.29,62.35,62.13,62.16,24200.0,45.5978,45.6417,45.4807,45.5026,24200.0
2008-07-10 10:05:00,62.16,62.19,62.09,62.12,19500.0,45.5026,45.5246,45.4514,45.4734,19500.0
2008-07-10 10:10:00,62.13,62.23,62.0,62.0,22500.0,45.4807,45.5539,45.3855,45.3855,22500.0
2008-07-10 10:15:00,62.0,62.0,61.84,61.87,11500.0,45.3855,45.3855,45.2684,45.2903,11500.0
2008-07-10 10:20:00,61.87,62.01,61.84,61.96,24600.0,45.2903,45.3928,45.2684,45.3562,24600.0
2008-07-10 10:25:00,61.95,62.13,61.88,62.05,24300.0,45.3489,45.4807,45.2977,45.4221,24300.0
2008-07-10 10:30:00,62.03,62.22,62.03,62.12,11900.0,45.4075,45.5466,45.4075,45.4734,11900.0
2008-07-10 10:35:00,62.16,62.21,62.05,62.12,28200.0,45.5026,45.5392,45.4221,45.4734,28200.0
2008-07-10 10:40:00,62.13,62.37,62.12,62.3,11100.0,45.4807,45.6564,45.4734,45.6051,11100.0
2008-07-10 10:45:00,62.41,62.43,62.29,62.29,21000.0,45.6856,45.7003,45.5978,45.5978,21000.0
2008-07-10 10:50:00,62.29,62.29,62.21,62.25,15000.0,45.5978,45.5978,45.5392,45.5685,15000.0
2008-07-10 10:55:00,62.25,62.35,62.16,62.18,16100.0,45.5685,45.6417,45.5026,45.5173,16100.0
2008-07-10 11:00:00,62.16,62.41,62.08,62.39,24200.0,45.5026,45.6856,45.4441,45.671,24200.0
2008-07-10 11:05:00,62.4,62.44,62.16,62.19,17400.0,45.6783,45.7076,45.5026,45.5246,17400.0
2008-07-10 11:10:00,62.21,62.35,62.19,62.33,17400.0,45.5392,45.6417,45.5246,45.6271,17400.0
2008-07-10 11:15:00,62.28,62.28,62.08,62.12,23400.0,45.5905,45.5905,45.4441,45.4734,23400.0
2008-07-10 11:20:00,62.13,62.2,62.11,62.2,14400.0,45.4807,45.5319,45.466,45.5319,14400.0
2008-07-10 11:25:00,62.18,62.19,62.17,62.18,8800.0,45.5173,45.5246,45.51,45.5173,8800.0
2008-07-10 11:30:00,62.18,62.5,62.18,62.44,10300.0,45.5173,45.7515,45.5173,45.7076,10300.0
2008-07-10 11:35:00,62.43,62.5,62.43,62.47,7100.0,45.7003,45.7515,45.7003,45.7296,7100.0
2008-07-10 11:40:00,62.49,62.52,62.41,62.41,16500.0,45.7442,45.7662,45.6856,45.6856,16500.0
2008-07-10 11:45:00,62.43,62.43,62.33,62.33,10400.0,45.7003,45.7003,45.6271,45.6271,10400.0
2008-07-10 11:50:00,62.34,62.46,62.34,62.44,15300.0,45.6344,45.7222,45.6344,45.7076,15300.0
2008-07-10 11:55:00,62.43,62.43,62.28,62.36,7700.0,45.7003,45.7003,45.5905,45.649,7700.0
2008-07-10 12:00:00,62.45,62.61,62.42,62.54,20600.0,45.7149,45.832,45.693,45.7808,20600.0
2008-07-10 12:05:00,62.6,62.68,62.58,62.59,14400.0,45.8247,45.8833,45.8101,45.8174,14400.0
2008-07-10 12:10:00,62.59,62.65,62.54,62.65,31300.0,45.8174,45.8613,45.7808,45.8613,31300.0
2008-07-10 12:15:00,62.66,62.71,62.6,62.63,10500.0,45.8686,45.9052,45.8247,45.8467,10500.0
2008-07-10 12:20:00,62.62,62.62,62.53,62.56,21400.0,45.8394,45.8394,45.7735,45.7954,21400.0
2008-07-10 12:25:00,62.59,62.59,62.45,62.46,17300.0,45.8174,45.8174,45.7149,45.7222,17300.0
2008-07-10 12:30:00,62.45,62.49,62.44,62.48,4600.0,45.7149,45.7442,45.7076,45.7369,4600.0
2008-07-10 12:35:00,62.47,62.48,62.43,62.47,18000.0,45.7296,45.7369,45.7003,45.7296,18000.0
2008-07-10 12:40:00,62.47,62.56,62.47,62.5,6900.0,45.7296,45.7954,45.7296,45.7515,6900.0
2008-07-10 12:45:00,62.53,62.56,62.47,62.48,15500.0,45.7735,45.7954,45.7296,45.7369,15500.0
2008-07-10 12:50:00,62.47,62.47,62.32,62.35,7300.0,45.7296,45.7296,45.6198,45.6417,7300.0
2008-07-10 12:55:00,62.35,62.35,62.3,62.33,6500.0,45.6417,45.6417,45.6051,45.6271,6500.0
2008-07-10 13:00:00,62.33,62.47,62.33,62.47,9900.0,45.6271,45.7296,45.6271,45.7296,9900.0
2008-07-10 13:05:00,62.45,62.51,62.43,62.5,15100.0,45.7149,45.7588,45.7003,45.7515,15100.0
2008-07-10 13:10:00,62.48,62.57,62.45,62.53,19500.0,45.7369,45.8028,45.7149,45.7735,19500.0
2008-07-10 13:15:00,62.5,62.66,62.5,62.66,6100.0,45.7515,45.8686,45.7515,45.8686,6100.0
2008-07-10 13:20:00,62.65,62.68,62.61,62.62,23300.0,45.8613,45.8833,45.832,45.8394,23300.0
2008-07-10 13:25:00,62.6,62.71,62.57,62.68,21900.0,45.8247,45.9052,45.8028,45.8833,21900.0
2008-07-10 13:30:00,62.68,62.8,62.68,62.79,24300.0,45.8833,45.9711,45.8833,45.9638,24300.0
2008-07-10 13:35:00,62.79,62.87,62.75,62.78,13500.0,45.9638,46.0224,45.9345,45.9565,13500.0
2008-07-10 13:40:00,62.81,62.81,62.76,62.76,9200.0,45.9785,45.9785,45.9419,45.9419,9200.0
2008-07-10 13:45:00,62.78,62.81,62.78,62.78,6100.0,45.9565,45.9785,45.9565,45.9565,6100.0
2008-07-10 13:50:00,62.81,62.89,62.78,62.86,10200.0,45.9785,46.037,45.9565,46.0151,10200.0
2008-07-10 13:55:00,62.88,62.92,62.71,62.71,17300.0,46.0297,46.059,45.9052,45.9052,17300.0
2008-07-10 14:00:00,62.71,62.71,62.66,62.67,14100.0,45.9052,45.9052,45.8686,45.876,14100.0
2008-07-10 14:05:00,62.69,62.74,62.64,62.67,9500.0,45.8906,45.9272,45.854,45.876,9500.0
2008-07-10 14:10:00,62.65,62.68,62.52,62.52,11700.0,45.8613,45.8833,45.7662,45.7662,11700.0
2008-07-10 14:15:00,62.52,62.52,62.42,62.42,14300.0,45.7662,45.7662,45.693,45.693,14300.0
2008-07-10 14:20:00,62.4,62.55,62.4,62.51,15200.0,45.6783,45.7881,45.6783,45.7588,15200.0
2008-07-10 14:25:00,62.39,62.39,62.12,62.2,24200.0,45.671,45.671,45.4734,45.5319,24200.0
2008-07-10 14:30:00,62.23,62.29,62.16,62.2,22600.0,45.5539,45.5978,45.5026,45.5319,22600.0
2008-07-10 14:35:00,62.26,62.3,62.19,62.21,12800.0,45.5758,45.6051,45.5246,45.5392,12800.0
2008-07-10 14:40:00,62.26,62.27,62.02,62.04,16400.0,45.5758,45.5832,45.4002,45.4148,16400.0
2008-07-10 14:45:00,62.0,62.09,61.98,62.06,8900.0,45.3855,45.4514,45.3709,45.4294,8900.0
2008-07-10 14:50:00,62.02,62.03,61.85,61.92,20500.0,45.4002,45.4075,45.2757,45.327,20500.0
2008-07-10 14:55:00,61.91,62.04,61.91,61.98,16600.0,45.3196,45.4148,45.3196,45.3709,16600.0
2008-07-10 15:00:00,61.95,62.26,61.95,62.16,21700.0,45.3489,45.5758,45.3489,45.5026,21700.0
2008-07-10 15:05:00,62.23,62.35,62.12,62.34,22000.0,45.5539,45.6417,45.4734,45.6344,22000.0
2008-07-10 15:10:00,62.35,62.46,62.26,62.41,36800.0,45.6417,45.7222,45.5758,45.6856,36800.0
2008-07-10 15:15:00,62.37,62.4,62.27,62.31,22700.0,45.6564,45.6783,45.5832,45.6124,22700.0
2008-07-10 15:20:00,62.27,62.41,62.27,62.39,28500.0,45.5832,45.6856,45.5832,45.671,28500.0
2008-07-10 15:25:00,62.39,62.47,62.34,62.4,33400.0,45.671,45.7296,45.6344,45.6783,33400.0
2008-07-10 15:30:00,62.38,62.43,62.28,62.3,18800.0,45.6637,45.7003,45.5905,45.6051,18800.0
2008-07-10 15:35:00,62.28,62.3,62.16,62.28,13500.0,45.5905,45.6051,45.5026,45.5905,13500.0
2008-07-10 15:40:00,62.26,62.42,62.22,62.37,21800.0,45.5758,45.693,45.5466,45.6564,21800.0
2008-07-10 15:45:00,62.36,62.45,62.32,62.45,12200.0,45.649,45.7149,45.6198,45.7149,12200.0
2008-07-10 15:50:00,62.47,62.48,62.36,62.47,10700.0,45.7296,45.7369,45.649,45.7296,10700.0
2008-07-10 15:55:00,62.49,62.65,62.46,62.62,13800.0,45.7442,45.8613,45.7222,45.8394,13800.0
2008-07-10 16:00:00,62.67,62.67,62.63,62.66,2900.0,45.876,45.876,45.8467,45.8686,2900.0
2008-07-10 16:05:00,62.66,62.66,62.66,62.66,0.0,45.8686,45.8686,45.8686,45.8686,0.0
2008-07-10 16:10:00,62.66,62.66,62.66,62.66,0.0,45.8686,45.8686,45.8686,45.8686,0.0
2008-07-11 09:30:00,61.95,62.0,61.68,61.72,51300.0,45.3489,45.3855,45.1513,45.1805,51300.0
2008-07-11 09:35:00,61.73,61.87,61.73,61.8,13600.0,45.1879,45.2903,45.1879,45.2391,13600.0
2008-07-11 09:40:00,61.72,61.91,61.7,61.91,25200.0,45.1805,45.3196,45.1659,45.3196,25200.0
2008-07-11 09:45:00,61.96,62.11,61.94,62.11,20500.0,45.3562,45.466,45.3416,45.466,20500.0
2008-07-11 09:50:00,62.14,62.15,61.99,62.15,19400.0,45.488,45.4953,45.3782,45.4953,19400.0
2008-07-11 09:55:00,62.14,62.23,62.07,62.16,32200.0,45.488,45.5539,45.4368,45.5026,32200.0
2008-07-11 10:00:00,62.17,62.31,62.04,62.31,10400.0,45.51,45.6124,45.4148,45.6124,10400.0
2008-07-11 10:05:00,62.3,62.3,62.18,62.24,33700.0,45.6051,45.6051,45.5173,45.5612,33700.0
2008-07-11 10:10:00,62.24,62.31,62.19,62.29,36100.0,45.5612,45.6124,45.5246,45.5978,36100.0
2008-07-11 10:15:00,62.28,62.29,62.14,62.17,18400.0,45.5905,45.5978,45.488,45.51,18400.0
2008-07-11 10:20:00,62.16,62.17,62.08,62.13,12100.0,45.5026,45.51,45.4441,45.4807,12100.0
2008-07-11 10:25:00,62.14,62.22,61.65,61.8,62800.0,45.488,45.5466,45.1293,45.2391,62800.0
2008-07-11 10:30:00,61.78,61.82,61.6,61.75,35600.0,45.2245,45.2537,45.0927,45.2025,35600.0
2008-07-11 10:35:00,61.74,61.81,61.66,61.68,28300.0,45.1952,45.2464,45.1366,45.1513,28300.0
2008-07-11 10:40:00,61.66,61.76,61.63,61.65,25400.0,45.1366,45.2098,45.1147,45.1293,25400.0
2008-07-11 10:45:00,61.71,61.78,61.69,61.76,26100.0,45.1732,45.2245,45.1586,45.2098,26100.0
2008-07-11 10:50:00,61.79,61.9,61.76,61.79,14800.0,45.2318,45.3123,45.2098,45.2318,14800.0
2008-07-11 10:55:00,61.76,61.92,61.72,61.89,20300.0,45.2098,45.327,45.1805,45.305,20300.0
2008-07-11 11:00:00,61.82,61.92,61.7,61.7,14400.0,45.2537,45.327,45.1659,45.1659,14400.0
2008-07-11 11:05:00,61.72,61.8,61.7,61.73,21200.0,45.1805,45.2391,45.1659,45.1879,21200.0
2008-07-11 11:10:00,61.73,61.84,61.73,61.77,23700.0,45.1879,45.2684,45.1879,45.2171,23700.0
2008-07-11 11:15:00,61.77,61.8,61.59,61.66,28700.0,45.2171,45.2391,45.0854,45.1366,28700.0
2008-07-11 11:20:00,61.64,61.64,61.56,61.59,6600.0,45.122,45.122,45.0634,45.0854,6600.0
2008-07-11 11:25:00,61.57,61.64,61.51,61.55,10600.0,45.0707,45.122,45.0268,45.0561,10600.0
2008-07-11 11:30:00,61.53,61.53,61.36,61.44,35800.0,45.0415,45.0415,44.917,44.9756,35800.0
2008-07-11 11:35:00,61.52,61.64,61.5,61.58,4400.0,45.0341,45.122,45.0195,45.0781,4400.0
2008-07-11 11:40:00,61.58,61.74,61.57,61.71,11600.0,45.0781,45.1952,45.0707,45.1732,11600.0
2008-07-11 11:45:00,61.7,61.71,61.65,61.65,10900.0,45.1659,45.1732,45.1293,45.1293,10900.0
2008-07-11 11:50:00,61.64,61.64,61.58,61.61,7800.0,45.122,45.122,45.0781,45.1,7800.0
2008-07-11 11:55:00,61.59,61.68,61.59,61.68,5400.0,45.0854,45.1513,45.0854,45.1513,5400.0
2008-07-11 12:00:00,61.78,61.78,61.65,61.74,9700.0,45.2245,45.2245,45.1293,45.1952,9700.0
2008-07-11 12:05:00,61.74,61.75,61.61,61.64,15800.0,45.1952,45.2025,45.1,45.122,15800.0
2008-07-11 12:10:00,61.6,61.6,61.5,61.58,5200.0,45.0927,45.0927,45.0195,45.0781,5200.0
2008-07-11 12:15:00,61.61,61.64,61.57,61.57,8500.0,45.1,45.122,45.0707,45.0707,8500.0
2008-07-11 12:20:00,61.58,61.62,61.53,61.6,16300.0,45.0781,45.1073,45.0415,45.0927,16300.0
2008-07-11 12:25:00,61.62,61.62,61.52,61.59,9400.0,45.1073,45.1073,45.0341,45.0854,9400.0
2008-07-11 12:30:00,61.56,61.58,61.44,61.47,14300.0,45.0634,45.0781,44.9756,44.9975,14300.0
2008-07-11 12:35:00,61.52,61.52,61.45,61.45,9200.0,45.0341,45.0341,44.9829,44.9829,9200.0
2008-07-11 12:40:00,61.4,61.49,61.39,61.49,11300.0,44.9463,45.0122,44.939,45.0122,11300.0
2008-07-11 12:45:00,61.48,61.48,61.42,61.42,2000.0,45.0049,45.0049,44.9609,44.9609,2000.0
2008-07-11 12:50:00,61.46,61.49,61.37,61.37,10600.0,44.9902,45.0122,44.9243,44.9243,10600.0
2008-07-11 12:55:00,61.36,61.39,61.28,61.39,10100.0,44.917,44.939,44.8585,44.939,10100.0
2008-07-11 13:00:00,61.37,61.44,61.3,61.43,35200.0,44.9243,44.9756,44.8731,44.9683,35200.0
2008-07-11 13:05:00,61.39,61.4,61.38,61.38,1500.0,44.939,44.9463,44.9317,44.9317,1500.0
2008-07-11 13:10:00,61.31,61.4,61.26,61.37,14700.0,44.8804,44.9463,44.8438,44.9243,14700.0
2008-07-11 13:15:00,61.37,61.55,61.37,61.54,13900.0,44.9243,45.0561,44.9243,45.0488,13900.0
2008-07-11 13:20:00,61.55,61.6,61.46,61.59,10100.0,45.0561,45.0927,44.9902,45.0854,10100.0
2008-07-11 13:25:00,61.55,61.61,61.51,61.57,10900.0,45.0561,45.1,45.0268,45.0707,10900.0
2008-07-11 13:30:00,61.54,61.61,61.54,61.6,11200.0,45.0488,45.1,45.0488,45.0927,11200.0
2008-07-11 13:35:00,61.56,61.74,61.56,61.74,18200.0,45.0634,45.1952,45.0634,45.1952,18200.0
2008-07-11 13:40:00,61.75,61.84,61.71,61.77,37200.0,45.2025,45.2684,45.1732,45.2171,37200.0
2008-07-11 13:45:00,61.78,61.78,61.7,61.73,17100.0,45.2245,45.2245,45.1659,45.1879,17100.0
2008-07-11 13:50:00,61.71,61.72,61.67,61.69,8900.0,45.1732,45.1805,45.1439,45.1586,8900.0
2008-07-11 13:55:00,61.72,61.91,61.72,61.78,15300.0,45.1805,45.3196,45.1805,45.2245,15300.0
2008-07-11 14:00:00,61.78,61.91,61.71,61.9,21000.0,45.2245,45.3196,45.1732,45.3123,21000.0
2008-07-11 14:05:00,61.88,62.04,61.87,61.88,49400.0,45.2977,45.4148,45.2903,45.2977,49400.0
2008-07-11 14:10:00,61.89,61.98,61.84,61.96,18000.0,45.305,45.3709,45.2684,45.3562,18000.0
2008-07-11 14:15:00,61.97,62.01,61.86,61.92,21000.0,45.3636,45.3928,45.283,45.327,21000.0
2008-07-11 14:20:00,61.94,61.94,61.64,61.65,24500.0,45.3416,45.3416,45.122,45.1293,24500.0
2008-07-11 14:25:00,61.64,61.73,61.64,61.67,7400.0,45.122,45.1879,45.122,45.1439,7400.0
2008-07-11 14:30:00,61.65,61.71,61.58,61.58,8600.0,45.1293,45.1732,45.0781,45.0781,8600.0
2008-07-11 14:35:00,61.56,61.77,61.56,61.69,17100.0,45.0634,45.2171,45.0634,45.1586,17100.0
2008-07-11 14:40:00,61.7,61.82,61.69,61.82,13900.0,45.1659,45.2537,45.1586,45.2537,13900.0
2008-07-11 14:45:00,61.89,62.25,61.82,62.22,24200.0,45.305,45.5685,45.2537,45.5466,24200.0
2008-07-11 14:50:00,62.28,62.51,62.06,62.14,14000.0,45.5905,45.7588,45.4294,45.488,14000.0
2008-07-11 14:55:00,62.15,62.49,62.1,62.49,9400.0,45.4953,45.7442,45.4587,45.7442,9400.0
2008-07-11 15:00:00,62.5,62.88,62.32,62.88,35700.0,45.7515,46.0297,45.6198,46.0297,35700.0
2008-07-11 15:05:00,62.68,62.69,62.44,62.56,16600.0,45.8833,45.8906,45.7076,45.7954,16600.0
2008-07-11 15:10:00,62.6,62.6,62.15,62.16,38800.0,45.8247,45.8247,45.4953,45.5026,38800.0
2008-07-11 15:15:00,62.16,62.33,62.12,62.12,29600.0,45.5026,45.6271,45.4734,45.4734,29600.0
2008-07-11 15:20:00,62.07,62.27,62.0,62.08,8400.0,45.4368,45.5832,45.3855,45.4441,8400.0
2008-07-11 15:25:00,62.1,62.31,62.06,62.1,30300.0,45.4587,45.6124,45.4294,45.4587,30300.0
2008-07-11 15:30:00,62.16,62.16,61.84,61.89,21100.0,45.5026,45.5026,45.2684,45.305,21100.0
2008-07-11 15:35:00,61.87,61.98,61.87,61.95,13600.0,45.2903,45.3709,45.2903,45.3489,13600.0
2008-07-11 15:40:00,61.85,61.94,61.81,61.89,8900.0,45.2757,45.3416,45.2464,45.305,8900.0
2008-07-11 15:45:00,61.91,62.06,61.91,61.99,7700.0,45.3196,45.4294,45.3196,45.3782,7700.0
2008-07-11 15:50:00,62.03,62.2,62.03,62.13,42100.0,45.4075,45.5319,45.4075,45.4807,42100.0
2008-07-11 15:55:00,62.13,62.18,62.03,62.07,23400.0,45.4807,45.5173,45.4075,45.4368,23400.0
2008-07-11 16:00:00,62.09,62.13,62.07,62.13,2500.0,45.4514,45.4807,45.4368,45.4807,2500.0
2008-07-11 16:05:00,62.13,62.13,62.13,62.13,0.0,45.4807,45.4807,45.4807,45.4807,0.0
2008-07-11 16:10:00,62.13,62.13,62.13,62.13,0.0,45.4807,45.4807,45.4807,45.4807,0.0
2008-07-14 09:30:00,62.94,62.94,62.68,62.68,59200.0,46.0736,46.0736,45.8833,45.8833,59200.0
2008-07-14 09:35:00,62.64,62.75,62.57,62.63,53000.0,45.854,45.9345,45.8028,45.8467,53000.0
2008-07-14 09:40:00,62.6,62.65,62.48,62.48,5500.0,45.8247,45.8613,45.7369,45.7369,5500.0
2008-07-14 09:45:00,62.46,62.52,62.38,62.44,19600.0,45.7222,45.7662,45.6637,45.7076,19600.0
2008-07-14 09:50:00,62.43,62.43,62.25,62.34,19400.0,45.7003,45.7003,45.5685,45.6344,19400.0
2008-07-14 09:55:00,62.33,62.33,62.12,62.15,17900.0,45.6271,45.6271,45.4734,45.4953,17900.0
2008-07-14 10:00:00,62.13,62.13,61.99,62.03,34800.0,45.4807,45.4807,45.3782,45.4075,34800.0
2008-07-14 10:05:00,62.06,62.27,62.06,62.25,38700.0,45.4294,45.5832,45.4294,45.5685,38700.0
2008-07-14 10:10:00,62.22,62.3,62.17,62.3,11000.0,45.5466,45.6051,45.51,45.6051,11000.0
2008-07-14 10:15:00,62.32,62.32,62.2,62.29,26200.0,45.6198,45.6198,45.5319,45.5978,26200.0
2008-07-14 10:20:00,62.28,62.3,62.06,62.11,20400.0,45.5905,45.6051,45.4294,45.466,20400.0
2008-07-14 10:25:00,62.06,62.06,61.87,61.97,17700.0,45.4294,45.4294,45.2903,45.3636,17700.0
2008-07-14 10:30:00,61.98,62.08,61.98,62.02,13000.0,45.3709,45.4441,45.3709,45.4002,13000.0
2008-07-14 10:35:00,62.03,62.12,61.98,62.06,18300.0,45.4075,45.4734,45.3709,45.4294,18300.0
2008-07-14 10:40:00,62.02,62.08,61.99,61.99,10200.0,45.4002,45.4441,45.3782,45.3782,10200.0
2008-07-14 10:45:00,62.0,62.0,61.88,61.93,12000.0,45.3855,45.3855,45.2977,45.3343,12000.0
2008-07-14 10:50:00,61.96,62.11,61.96,62.08,18600.0,45.3562,45.466,45.3562,45.4441,18600.0
2008-07-14 10:55:00,62.11,62.21,62.09,62.19,11000.0,45.466,45.5392,45.4514,45.5246,11000.0
2008-07-14 11:00:00,62.21,62.21,62.07,62.1,13800.0,45.5392,45.5392,45.4368,45.4587,13800.0
2008-07-14 11:05:00,62.12,62.12,62.06,62.07,10000.0,45.4734,45.4734,45.4294,45.4368,10000.0
2008-07-14 11:10:00,62.01,62.01,61.85,62.0,19100.0,45.3928,45.3928,45.2757,45.3855,19100.0
2008-07-14 11:15:00,61.99,62.01,61.95,61.97,8900.0,45.3782,45.3928,45.3489,45.3636,8900.0
2008-07-14 11:20:00,62.0,62.01,61.81,61.81,12300.0,45.3855,45.3928,45.2464,45.2464,12300.0
2008-07-14 11:25:00,61.81,61.93,61.81,61.92,23300.0,45.2464,45.3343,45.2464,45.327,23300.0
2008-07-14 11:30:00,61.9,61.92,61.77,61.8,8100.0,45.3123,45.327,45.2171,45.2391,8100.0
2008-07-14 11:35:00,61.83,61.9,61.82,61.82,10800.0,45.2611,45.3123,45.2537,45.2537,10800.0
2008-07-14 11:40:00,61.78,61.92,61.78,61.86,7500.0,45.2245,45.327,45.2245,45.283,7500.0
2008-07-14 11:45:00,61.88,61.92,61.84,61.87,22400.0,45.2977,45.327,45.2684,45.2903,22400.0
2008-07-14 11:50:00,61.76,61.83,61.6,61.6,21400.0,45.2098,45.2611,45.0927,45.0927,21400.0
2008-07-14 11:55:00,61.63,61.63,61.31,61.58,20700.0,45.1147,45.1147,44.8804,45.0781,20700.0
2008-07-14 12:00:00,61.58,61.65,61.51,61.52,31500.0,45.0781,45.1293,45.0268,45.0341,31500.0
2008-07-14 12:05:00,61.49,61.54,61.43,61.51,31600.0,45.0122,45.0488,44.9683,45.0268,31600.0
2008-07-14 12:10:00,61.48,61.54,61.45,61.51,196100.0,45.0049,45.0488,44.9829,45.0268,196100.0
2008-07-14 12:15:00,61.51,61.64,61.51,61.64,13700.0,45.0268,45.122,45.0268,45.122,13700.0
2008-07-14 12:20:00,61.64,61.64,61.55,61.55,5000.0,45.122,45.122,45.0561,45.0561,5000.0
2008-07-14 12:25:00,61.56,61.58,61.49,61.53,12700.0,45.0634,45.0781,45.0122,45.0415,12700.0
2008-07-14 12:30:00,61.58,61.58,61.47,61.47,10800.0,45.0781,45.0781,44.9975,44.9975,10800.0
2008-07-14 12:35:00,61.43,61.49,61.36,61.48,25100.0,44.9683,45.0122,44.917,45.0049,25100.0
2008-07-14 12:40:00,61.49,61.51,61.46,61.47,12400.0,45.0122,45.0268,44.9902,44.9975,12400.0
2008-07-14 12:45:00,61.46,61.54,61.45,61.48,17500.0,44.9902,45.0488,44.9829,45.0049,17500.0
2008-07-14 12:50:00,61.59,61.63,61.59,61.63,8100.0,45.0854,45.1147,45.0854,45.1147,8100.0
2008-07-14 12:55:00,61.63,61.64,61.49,61.53,6800.0,45.1147,45.122,45.0122,45.0415,6800.0
2008-07-14 13:00:00,61.48,61.48,61.39,61.46,30200.0,45.0049,45.0049,44.939,44.9902,30200.0
2008-07-14 13:05:00,61.46,61.46,61.3,61.38,148800.0,44.9902,44.9902,44.8731,44.9317,148800.0
2008-07-14 13:10:00,61.36,61.45,61.28,61.45,13400.0,44.917,44.9829,44.8585,44.9829,13400.0
2008-07-14 13:15:00,61.42,61.46,61.41,61.43,4400.0,44.9609,44.9902,44.9536,44.9683,4400.0
2008-07-14 13:20:00,61.43,61.51,61.43,61.48,20300.0,44.9683,45.0268,44.9683,45.0049,20300.0
2008-07-14 13:25:00,61.47,61.49,61.42,61.45,20600.0,44.9975,45.0122,44.9609,44.9829,20600.0
2008-07-14 13:30:00,61.44,61.46,61.39,61.46,28200.0,44.9756,44.9902,44.939,44.9902,28200.0
2008-07-14 13:35:00,61.44,61.57,61.42,61.57,8000.0,44.9756,45.0707,44.9609,45.0707,8000.0
2008-07-14 13:40:00,61.61,61.67,61.5,61.64,24300.0,45.1,45.1439,45.0195,45.122,24300.0
2008-07-14 13:45:00,61.64,61.76,61.61,61.69,14100.0,45.122,45.2098,45.1,45.1586,14100.0
2008-07-14 13:50:00,61.68,61.69,61.57,61.57,13200.0,45.1513,45.1586,45.0707,45.0707,13200.0
2008-07-14 13:55:00,61.59,61.65,61.54,61.61,13700.0,45.0854,45.1293,45.0488,45.1,13700.0
2008-07-14 14:00:00,61.63,61.64,61.57,61.62,22100.0,45.1147,45.122,45.0707,45.1073,22100.0
2008-07-14 14:05:00,61.61,61.78,61.6,61.71,17400.0,45.1,45.2245,45.0927,45.1732,17400.0
2008-07-14 14:10:00,61.73,61.75,61.63,61.63,20300.0,45.1879,45.2025,45.1147,45.1147,20300.0
2008-07-14 14:15:00,61.57,61.68,61.57,61.66,10300.0,45.0707,45.1513,45.0707,45.1366,10300.0
2008-07-14 14:20:00,61.66,61.68,61.65,61.68,1600.0,45.1366,45.1513,45.1293,45.1513,1600.0
2008-07-14 14:25:00,61.63,61.73,61.63,61.66,8300.0,45.1147,45.1879,45.1147,45.1366,8300.0
2008-07-14 14:30:00,61.68,61.77,61.66,61.77,10600.0,45.1513,45.2171,45.1366,45.2171,10600.0
2008-07-14 14:35:00,61.78,61.78,61.7,61.73,16700.0,45.2245,45.2245,45.1659,45.1879,16700.0
2008-07-14 14:40:00,61.71,61.71,61.61,61.61,22300.0,45.1732,45.1732,45.1,45.1,22300.0
2008-07-14 14:45:00,61.61,61.61,61.5,61.56,8400.0,45.1,45.1,45.0195,45.0634,8400.0
2008-07-14 14:50:00,61.53,61.53,61.46,61.5,13400.0,45.0415,45.0415,44.9902,45.0195,13400.0
2008-07-14 14:55:00,61.49,61.58,61.49,61.54,14600.0,45.0122,45.0781,45.0122,45.0488,14600.0
2008-07-14 15:00:00,61.53,61.56,61.52,61.52,3700.0,45.0415,45.0634,45.0341,45.0341,3700.0
2008-07-14 15:05:00,61.52,61.53,61.4,61.43,19800.0,45.0341,45.0415,44.9463,44.9683,19800.0
2008-07-14 15:10:00,61.43,61.49,61.43,61.47,4500.0,44.9683,45.0122,44.9683,44.9975,4500.0
2008-07-14 15:15:00,61.49,61.53,61.45,61.49,19600.0,45.0122,45.0415,44.9829,45.0122,19600.0
2008-07-14 15:20:00,61.49,61.78,61.46,61.64,30100.0,45.0122,45.2245,44.9902,45.122,30100.0
2008-07-14 15:25:00,61.67,61.84,61.67,61.77,10300.0,45.1439,45.2684,45.1439,45.2171,10300.0
2008-07-14 15:30:00,61.77,61.95,61.77,61.95,25400.0,45.2171,45.3489,45.2171,45.3489,25400.0
2008-07-14 15:35:00,61.95,61.99,61.85,61.87,54100.0,45.3489,45.3782,45.2757,45.2903,54100.0
2008-07-14 15:40:00,61.86,61.86,61.68,61.78,35800.0,45.283,45.283,45.1513,45.2245,35800.0
2008-07-14 15:45:00,61.78,61.84,61.74,61.8,31300.0,45.2245,45.2684,45.1952,45.2391,31300.0
2008-07-14 15:50:00,61.8,61.8,61.55,61.55,12600.0,45.2391,45.2391,45.0561,45.0561,12600.0
2008-07-14 15:55:00,61.54,61.54,61.5,61.51,7400.0,45.0488,45.0488,45.0195,45.0268,7400.0
2008-07-14 16:00:00,61.51,61.51,61.49,61.49,1000.0,45.0268,45.0268,45.0122,45.0122,1000.0
2008-07-14 16:05:00,61.49,61.49,61.49,61.49,0.0,45.0122,45.0122,45.0122,45.0122,0.0
2008-07-14 16:10:00,61.49,61.49,61.49,61.49,500.0,45.0122,45.0122,45.0122,45.0122,500.0
2008-07-15 09:30:00,60.95,61.07,60.93,60.99,102100.0,44.6169,44.7047,44.6022,44.6462,102100.0
2008-07-15 09:35:00,60.98,60.98,60.85,60.86,20500.0,44.6388,44.6388,44.5437,44.551,20500.0
2008-07-15 09:40:00,60.85,60.93,60.85,60.93,27700.0,44.5437,44.6022,44.5437,44.6022,27700.0
2008-07-15 09:45:00,60.93,60.98,60.86,60.86,12100.0,44.6022,44.6388,44.551,44.551,12100.0
2008-07-15 09:50:00,60.85,60.85,60.67,60.68,17800.0,44.5437,44.5437,44.4119,44.4192,17800.0
2008-07-15 09:55:00,60.67,60.71,60.59,60.61,51600.0,44.4119,44.4412,44.3534,44.368,51600.0
2008-07-15 10:00:00,60.61,60.64,60.26,60.3,54700.0,44.368,44.39,44.1118,44.1411,54700.0
2008-07-15 10:05:00,60.28,60.32,60.09,60.22,51400.0,44.1264,44.1557,43.9873,44.0825,51400.0
2008-07-15 10:10:00,60.25,60.35,60.22,60.35,29600.0,44.1045,44.1777,44.0825,44.1777,29600.0
2008-07-15 10:15:00,60.35,60.44,60.29,60.44,26200.0,44.1777,44.2436,44.1338,44.2436,26200.0
2008-07-15 10:20:00,60.44,60.51,60.37,60.5,32500.0,44.2436,44.2948,44.1923,44.2875,32500.0
2008-07-15 10:25:00,60.49,60.49,60.39,60.42,16200.0,44.2802,44.2802,44.207,44.2289,16200.0
2008-07-15 10:30:00,60.38,60.43,60.27,60.32,20500.0,44.1996,44.2362,44.1191,44.1557,20500.0
2008-07-15 10:35:00,60.27,60.38,60.27,60.37,17800.0,44.1191,44.1996,44.1191,44.1923,17800.0
2008-07-15 10:40:00,60.39,60.51,60.37,60.51,14700.0,44.207,44.2948,44.1923,44.2948,14700.0
2008-07-15 10:45:00,60.5,60.53,60.44,60.53,9200.0,44.2875,44.3094,44.2436,44.3094,9200.0
2008-07-15 10:50:00,60.54,60.72,60.52,60.71,19000.0,44.3168,44.4485,44.3021,44.4412,19000.0
2008-07-15 10:55:00,60.67,60.7,60.6,60.63,11600.0,44.4119,44.4339,44.3607,44.3826,11600.0
2008-07-15 11:00:00,60.63,60.85,60.63,60.84,18600.0,44.3826,44.5437,44.3826,44.5364,18600.0
2008-07-15 11:05:00,60.85,61.24,60.85,61.1,49300.0,44.5437,44.8292,44.5437,44.7267,49300.0
2008-07-15 11:10:00,61.08,61.08,60.88,60.99,22800.0,44.712,44.712,44.5656,44.6462,22800.0
2008-07-15 11:15:00,61.0,61.06,60.91,61.06,21000.0,44.6535,44.6974,44.5876,44.6974,21000.0
2008-07-15 11:20:00,61.12,61.12,60.98,61.02,19400.0,44.7413,44.7413,44.6388,44.6681,19400.0
2008-07-15 11:25:00,61.0,61.09,60.87,60.87,34300.0,44.6535,44.7194,44.5583,44.5583,34300.0
2008-07-15 11:30:00,60.85,60.89,60.75,60.75,16600.0,44.5437,44.573,44.4705,44.4705,16600.0
2008-07-15 11:35:00,60.74,60.85,60.74,60.79,30500.0,44.4632,44.5437,44.4632,44.4998,30500.0
2008-07-15 11:40:00,60.75,60.81,60.73,60.73,28400.0,44.4705,44.5144,44.4558,44.4558,28400.0
2008-07-15 11:45:00,60.69,60.75,60.65,60.73,20500.0,44.4266,44.4705,44.3973,44.4558,20500.0
2008-07-15 11:50:00,60.75,60.94,60.73,60.92,46700.0,44.4705,44.6096,44.4558,44.5949,46700.0
2008-07-15 11:55:00,60.99,61.2,60.99,61.17,33200.0,44.6462,44.7999,44.6462,44.7779,33200.0
2008-07-15 12:00:00,61.17,61.24,61.07,61.22,25100.0,44.7779,44.8292,44.7047,44.8145,25100.0
2008-07-15 12:05:00,61.22,61.32,61.08,61.14,31000.0,44.8145,44.8877,44.712,44.756,31000.0
2008-07-15 12:10:00,61.09,61.17,61.07,61.16,13800.0,44.7194,44.7779,44.7047,44.7706,13800.0
2008-07-15 12:15:00,61.17,61.23,61.07,61.21,20300.0,44.7779,44.8219,44.7047,44.8072,20300.0
2008-07-15 12:20:00,61.29,61.34,61.22,61.24,28300.0,44.8658,44.9024,44.8145,44.8292,28300.0
2008-07-15 12:25:00,61.22,61.3,61.17,61.29,40700.0,44.8145,44.8731,44.7779,44.8658,40700.0
2008-07-15 12:30:00,61.31,61.53,61.29,61.5,76500.0,44.8804,45.0415,44.8658,45.0195,76500.0
2008-07-15 12:35:00,61.41,61.45,61.35,61.41,23400.0,44.9536,44.9829,44.9097,44.9536,23400.0
2008-07-15 12:40:00,61.47,61.56,61.46,61.5,43800.0,44.9975,45.0634,44.9902,45.0195,43800.0
2008-07-15 12:45:00,61.46,61.46,61.31,61.33,49700.0,44.9902,44.9902,44.8804,44.8951,49700.0
2008-07-15 12:50:00,61.33,61.39,61.31,61.36,100900.0,44.8951,44.939,44.8804,44.917,100900.0
2008-07-15 12:55:00,61.36,61.5,61.35,61.5,53700.0,44.917,45.0195,44.9097,45.0195,53700.0
2008-07-15 13:00:00,61.49,61.73,61.47,61.59,56900.0,45.0122,45.1879,44.9975,45.0854,56900.0
2008-07-15 13:05:00,61.59,61.69,61.57,61.6,42700.0,45.0854,45.1586,45.0707,45.0927,42700.0
2008-07-15 13:10:00,61.61,61.71,61.55,61.58,204900.0,45.1,45.1732,45.0561,45.0781,204900.0
2008-07-15 13:15:00,61.57,61.57,61.42,61.43,49500.0,45.0707,45.0707,44.9609,44.9683,49500.0
2008-07-15 13:20:00,61.44,61.45,61.32,61.33,61800.0,44.9756,44.9829,44.8877,44.8951,61800.0
2008-07-15 13:25:00,61.35,61.35,61.24,61.29,14800.0,44.9097,44.9097,44.8292,44.8658,14800.0
2008-07-15 13:30:00,61.28,61.41,61.18,61.36,39600.0,44.8585,44.9536,44.7853,44.917,39600.0
2008-07-15 13:35:00,61.35,61.36,61.24,61.24,11900.0,44.9097,44.917,44.8292,44.8292,11900.0
2008-07-15 13:40:00,61.21,61.33,61.21,61.33,48400.0,44.8072,44.8951,44.8072,44.8951,48400.0
2008-07-15 13:45:00,61.38,61.42,61.29,61.42,18000.0,44.9317,44.9609,44.8658,44.9609,18000.0
2008-07-15 13:50:00,61.46,61.5,61.43,61.47,34500.0,44.9902,45.0195,44.9683,44.9975,34500.0
2008-07-15 13:55:00,61.48,61.5,61.38,61.41,22800.0,45.0049,45.0195,44.9317,44.9536,22800.0
2008-07-15 14:00:00,61.42,61.46,61.27,61.31,14600.0,44.9609,44.9902,44.8511,44.8804,14600.0
2008-07-15 14:05:00,61.31,61.31,61.21,61.23,13800.0,44.8804,44.8804,44.8072,44.8219,13800.0
2008-07-15 14:10:00,61.24,61.3,61.22,61.24,28400.0,44.8292,44.8731,44.8145,44.8292,28400.0
2008-07-15 14:15:00,61.21,61.54,61.2,61.48,19400.0,44.8072,45.0488,44.7999,45.0049,19400.0
2008-07-15 14:20:00,61.47,61.49,61.34,61.38,26400.0,44.9975,45.0122,44.9024,44.9317,26400.0
2008-07-15 14:25:00,61.41,61.5,61.39,61.45,64300.0,44.9536,45.0195,44.939,44.9829,64300.0
2008-07-15 14:30:00,61.48,61.64,61.48,61.56,21700.0,45.0049,45.122,45.0049,45.0634,21700.0
2008-07-15 14:35:00,61.56,61.56,61.48,61.52,27000.0,45.0634,45.0634,45.0049,45.0341,27000.0
2008-07-15 14:40:00,61.52,61.54,61.44,61.5,18000.0,45.0341,45.0488,44.9756,45.0195,18000.0
2008-07-15 14:45:00,61.51,61.58,61.5,61.58,20300.0,45.0268,45.0781,45.0195,45.0781,20300.0
2008-07-15 14:50:00,61.59,61.59,61.53,61.57,22600.0,45.0854,45.0854,45.0415,45.0707,22600.0
2008-07-15 14:55:00,61.59,61.69,61.59,61.64,26200.0,45.0854,45.1586,45.0854,45.122,26200.0
2008-07-15 15:00:00,61.66,61.86,61.64,61.8,96100.0,45.1366,45.283,45.122,45.2391,96100.0
2008-07-15 15:05:00,61.76,61.86,61.74,61.86,46000.0,45.2098,45.283,45.1952,45.283,46000.0
2008-07-15 15:10:00,61.87,61.92,61.7,61.75,77500.0,45.2903,45.327,45.1659,45.2025,77500.0
2008-07-15 15:15:00,61.75,61.75,61.64,61.74,54500.0,45.2025,45.2025,45.122,45.1952,54500.0
2008-07-15 15:20:00,61.73,61.75,61.61,61.61,37500.0,45.1879,45.2025,45.1,45.1,37500.0
2008-07-15 15:25:00,61.6,61.6,61.44,61.44,68800.0,45.0927,45.0927,44.9756,44.9756,68800.0
2008-07-15 15:30:00,61.44,61.52,61.29,61.35,52100.0,44.9756,45.0341,44.8658,44.9097,52100.0
2008-07-15 15:35:00,61.34,61.41,61.27,61.32,49300.0,44.9024,44.9536,44.8511,44.8877,49300.0
2008-07-15 15:40:00,61.32,61.32,61.08,61.16,59000.0,44.8877,44.8877,44.712,44.7706,59000.0
2008-07-15 15:45:00,61.15,61.23,61.05,61.08,38200.0,44.7633,44.8219,44.6901,44.712,38200.0
2008-07-15 15:50:00,61.1,61.17,61.09,61.09,30500.0,44.7267,44.7779,44.7194,44.7194,30500.0
2008-07-15 15:55:00,61.1,61.1,60.9,60.92,13900.0,44.7267,44.7267,44.5803,44.5949,13900.0
2008-07-15 16:00:00,60.95,60.95,60.95,60.95,100.0,44.6169,44.6169,44.6169,44.6169,100.0
2008-07-15 16:05:00,60.95,60.95,60.95,60.95,0.0,44.6169,44.6169,44.6169,44.6169,0.0
2008-07-15 16:10:00,60.75,60.75,60.65,60.65,4000.0,44.4705,44.4705,44.3973,44.3973,4000.0
2008-07-16 09:30:00,60.94,61.14,60.91,61.14,65000.0,44.6096,44.756,44.5876,44.756,65000.0
2008-07-16 09:35:00,61.14,61.14,60.95,60.96,65100.0,44.756,44.756,44.6169,44.6242,65100.0
2008-07-16 09:40:00,60.94,60.99,60.84,60.84,20100.0,44.6096,44.6462,44.5364,44.5364,20100.0
2008-07-16 09:45:00,60.82,60.83,60.7,60.75,67700.0,44.5217,44.529,44.4339,44.4705,67700.0
2008-07-16 09:50:00,60.78,61.06,60.76,61.06,25400.0,44.4924,44.6974,44.4778,44.6974,25400.0
2008-07-16 09:55:00,61.09,61.3,61.09,61.3,15300.0,44.7194,44.8731,44.7194,44.8731,15300.0
2008-07-16 10:00:00,61.31,61.37,61.25,61.25,31100.0,44.8804,44.9243,44.8365,44.8365,31100.0
2008-07-16 10:05:00,61.25,61.27,61.08,61.16,19700.0,44.8365,44.8511,44.712,44.7706,19700.0
2008-07-16 10:10:00,61.07,61.1,61.01,61.01,4800.0,44.7047,44.7267,44.6608,44.6608,4800.0
2008-07-16 10:15:00,61.01,61.09,60.93,60.93,12100.0,44.6608,44.7194,44.6022,44.6022,12100.0
2008-07-16 10:20:00,60.93,61.02,60.87,61.01,10400.0,44.6022,44.6681,44.5583,44.6608,10400.0
2008-07-16 10:25:00,61.01,61.09,60.99,61.09,10500.0,44.6608,44.7194,44.6462,44.7194,10500.0
2008-07-16 10:30:00,61.08,61.1,61.03,61.03,14200.0,44.712,44.7267,44.6754,44.6754,14200.0
2008-07-16 10:35:00,61.06,61.39,61.06,61.37,20300.0,44.6974,44.939,44.6974,44.9243,20300.0
2008-07-16 10:40:00,61.48,61.5,61.37,61.41,25800.0,45.0049,45.0195,44.9243,44.9536,25800.0
2008-07-16 10:45:00,61.43,61.5,61.3,61.35,23300.0,44.9683,45.0195,44.8731,44.9097,23300.0
2008-07-16 10:50:00,61.36,61.4,61.3,61.31,11100.0,44.917,44.9463,44.8731,44.8804,11100.0
2008-07-16 10:55:00,61.31,61.4,61.31,61.33,17000.0,44.8804,44.9463,44.8804,44.8951,17000.0
2008-07-16 11:00:00,61.37,61.5,61.37,61.47,15000.0,44.9243,45.0195,44.9243,44.9975,15000.0
2008-07-16 11:05:00,61.49,61.55,61.46,61.46,19100.0,45.0122,45.0561,44.9902,44.9902,19100.0
2008-07-16 11:10:00,61.49,61.5,61.45,61.48,8900.0,45.0122,45.0195,44.9829,45.0049,8900.0
2008-07-16 11:15:00,61.48,61.53,61.4,61.41,16200.0,45.0049,45.0415,44.9463,44.9536,16200.0
2008-07-16 11:20:00,61.38,61.38,61.22,61.22,8600.0,44.9317,44.9317,44.8145,44.8145,8600.0
2008-07-16 11:25:00,61.22,61.35,61.22,61.31,8300.0,44.8145,44.9097,44.8145,44.8804,8300.0
2008-07-16 11:30:00,61.34,61.39,61.32,61.34,6900.0,44.9024,44.939,44.8877,44.9024,6900.0
2008-07-16 11:35:00,61.35,61.36,61.22,61.22,27400.0,44.9097,44.917,44.8145,44.8145,27400.0
2008-07-16 11:40:00,61.22,61.28,61.18,61.19,27500.0,44.8145,44.8585,44.7853,44.7926,27500.0
2008-07-16 11:45:00,61.18,61.28,61.18,61.28,7400.0,44.7853,44.8585,44.7853,44.8585,7400.0
2008-07-16 11:50:00,61.27,61.36,61.27,61.31,53300.0,44.8511,44.917,44.8511,44.8804,53300.0
2008-07-16 11:55:00,61.34,61.38,61.29,61.29,42200.0,44.9024,44.9317,44.8658,44.8658,42200.0
2008-07-16 12:00:00,61.29,61.33,61.25,61.33,5400.0,44.8658,44.8951,44.8365,44.8951,5400.0
2008-07-16 12:05:00,61.39,61.39,61.29,61.29,1000.0,44.939,44.939,44.8658,44.8658,1000.0
2008-07-16 12:10:00,61.27,61.44,61.25,61.4,24800.0,44.8511,44.9756,44.8365,44.9463,24800.0
2008-07-16 12:15:00,61.43,61.46,61.4,61.4,6800.0,44.9683,44.9902,44.9463,44.9463,6800.0
2008-07-16 12:20:00,61.41,61.44,61.33,61.42,20700.0,44.9536,44.9756,44.8951,44.9609,20700.0
2008-07-16 12:25:00,61.43,61.55,61.39,61.53,23700.0,44.9683,45.0561,44.939,45.0415,23700.0
2008-07-16 12:30:00,61.52,61.58,61.52,61.55,30800.0,45.0341,45.0781,45.0341,45.0561,30800.0
2008-07-16 12:35:00,61.53,61.56,61.45,61.45,15800.0,45.0415,45.0634,44.9829,44.9829,15800.0
2008-07-16 12:40:00,61.47,61.54,61.47,61.54,6800.0,44.9975,45.0488,44.9975,45.0488,6800.0
2008-07-16 12:45:00,61.57,61.57,61.49,61.5,15600.0,45.0707,45.0707,45.0122,45.0195,15600.0
2008-07-16 12:50:00,61.51,61.6,61.51,61.56,24900.0,45.0268,45.0927,45.0268,45.0634,24900.0
2008-07-16 12:55:00,61.57,61.6,61.53,61.58,25800.0,45.0707,45.0927,45.0415,45.0781,25800.0
2008-07-16 13:00:00,61.58,61.72,61.55,61.71,29300.0,45.0781,45.1805,45.0561,45.1732,29300.0
2008-07-16 13:05:00,61.72,61.72,61.7,61.72,8600.0,45.1805,45.1805,45.1659,45.1805,8600.0
2008-07-16 13:10:00,61.71,61.71,61.59,61.63,30000.0,45.1732,45.1732,45.0854,45.1147,30000.0
2008-07-16 13:15:00,61.64,61.69,61.64,61.68,21600.0,45.122,45.1586,45.122,45.1513,21600.0
2008-07-16 13:20:00,61.64,61.79,61.63,61.78,25000.0,45.122,45.2318,45.1147,45.2245,25000.0
2008-07-16 13:25:00,61.75,61.78,61.72,61.73,17600.0,45.2025,45.2245,45.1805,45.1879,17600.0
2008-07-16 13:30:00,61.74,61.79,61.7,61.72,20000.0,45.1952,45.2318,45.1659,45.1805,20000.0
2008-07-16 13:35:00,61.72,61.72,61.66,61.68,7200.0,45.1805,45.1805,45.1366,45.1513,7200.0
2008-07-16 13:40:00,61.71,61.72,61.68,61.7,25900.0,45.1732,45.1805,45.1513,45.1659,25900.0
2008-07-16 13:45:00,61.74,61.74,61.6,61.61,50300.0,45.1952,45.1952,45.0927,45.1,50300.0
2008-07-16 13:50:00,61.59,61.65,61.59,61.65,23200.0,45.0854,45.1293,45.0854,45.1293,23200.0
2008-07-16 13:55:00,61.69,61.75,61.69,61.75,26700.0,45.1586,45.2025,45.1586,45.2025,26700.0
2008-07-16 14:00:00,61.72,61.8,61.54,61.68,67300.0,45.1805,45.2391,45.0488,45.1513,67300.0
2008-07-16 14:05:00,61.67,61.67,61.54,61.59,81800.0,45.1439,45.1439,45.0488,45.0854,81800.0
2008-07-16 14:10:00,61.61,61.75,61.61,61.7,35700.0,45.1,45.2025,45.1,45.1659,35700.0
2008-07-16 14:15:00,61.79,61.88,61.76,61.82,21000.0,45.2318,45.2977,45.2098,45.2537,21000.0
2008-07-16 14:20:00,61.81,61.94,61.81,61.94,39800.0,45.2464,45.3416,45.2464,45.3416,39800.0
2008-07-16 14:25:00,61.95,61.96,61.82,61.84,20800.0,45.3489,45.3562,45.2537,45.2684,20800.0
2008-07-16 14:30:00,61.85,61.93,61.85,61.89,14000.0,45.2757,45.3343,45.2757,45.305,14000.0
2008-07-16 14:35:00,61.89,62.04,61.86,62.01,35200.0,45.305,45.4148,45.283,45.3928,35200.0
2008-07-16 14:40:00,62.02,62.03,61.96,61.97,19800.0,45.4002,45.4075,45.3562,45.3636,19800.0
2008-07-16 14:45:00,61.94,61.99,61.86,61.97,36500.0,45.3416,45.3782,45.283,45.3636,36500.0
2008-07-16 14:50:00,61.98,62.02,61.93,61.95,29200.0,45.3709,45.4002,45.3343,45.3489,29200.0
2008-07-16 14:55:00,61.97,62.05,61.95,62.0,15800.0,45.3636,45.4221,45.3489,45.3855,15800.0
2008-07-16 15:00:00,61.99,62.13,61.96,62.09,41000.0,45.3782,45.4807,45.3562,45.4514,41000.0
2008-07-16 15:05:00,62.09,62.09,62.0,62.01,26700.0,45.4514,45.4514,45.3855,45.3928,26700.0
2008-07-16 15:10:00,62.02,62.02,61.92,62.0,68600.0,45.4002,45.4002,45.327,45.3855,68600.0
2008-07-16 15:15:00,62.01,62.08,62.01,62.03,51800.0,45.3928,45.4441,45.3928,45.4075,51800.0
2008-07-16 15:20:00,62.05,62.13,62.05,62.11,34000.0,45.4221,45.4807,45.4221,45.466,34000.0
2008-07-16 15:25:00,62.1,62.18,62.09,62.17,32900.0,45.4587,45.5173,45.4514,45.51,32900.0
2008-07-16 15:30:00,62.18,62.18,62.07,62.12,27800.0,45.5173,45.5173,45.4368,45.4734,27800.0
2008-07-16 15:35:00,62.17,62.3,62.15,62.3,46600.0,45.51,45.6051,45.4953,45.6051,46600.0
2008-07-16 15:40:00,62.3,62.33,62.25,62.25,31500.0,45.6051,45.6271,45.5685,45.5685,31500.0
2008-07-16 15:45:00,62.27,62.3,62.22,62.3,11300.0,45.5832,45.6051,45.5466,45.6051,11300.0
2008-07-16 15:50:00,62.31,62.36,62.31,62.35,39300.0,45.6124,45.649,45.6124,45.6417,39300.0
2008-07-16 15:55:00,62.34,62.44,62.34,62.41,17900.0,45.6344,45.7076,45.6344,45.6856,17900.0
2008-07-16 16:00:00,62.38,62.38,62.38,62.38,400.0,45.6637,45.6637,45.6637,45.6637,400.0
2008-07-16 16:05:00,62.23,62.23,62.23,62.23,100.0,45.5539,45.5539,45.5539,45.5539,100.0
2008-07-16 16:10:00,62.34,62.34,62.34,62.34,3000.0,45.6344,45.6344,45.6344,45.6344,3000.0
2008-07-17 09:30:00,62.8,62.87,62.67,62.83,107000.0,45.9711,46.0224,45.876,45.9931,107000.0
2008-07-17 09:35:00,62.85,62.89,62.82,62.87,23000.0,46.0077,46.037,45.9858,46.0224,23000.0
2008-07-17 09:40:00,62.85,63.08,62.85,63.08,29700.0,46.0077,46.1761,46.0077,46.1761,29700.0
2008-07-17 09:45:00,63.09,63.11,62.96,62.97,36800.0,46.1834,46.1981,46.0883,46.0956,36800.0
2008-07-17 09:50:00,63.01,63.01,62.85,62.91,25300.0,46.1249,46.1249,46.0077,46.0517,25300.0
2008-07-17 09:55:00,62.89,62.89,62.72,62.75,96200.0,46.037,46.037,45.9126,45.9345,96200.0
2008-07-17 10:00:00,62.71,62.83,62.68,62.76,17900.0,45.9052,45.9931,45.8833,45.9419,17900.0
2008-07-17 10:05:00,62.73,62.73,62.51,62.63,37500.0,45.9199,45.9199,45.7588,45.8467,37500.0
2008-07-17 10:10:00,62.6,62.66,62.58,62.59,49100.0,45.8247,45.8686,45.8101,45.8174,49100.0
2008-07-17 10:15:00,62.65,62.78,62.63,62.76,21600.0,45.8613,45.9565,45.8467,45.9419,21600.0
2008-07-17 10:20:00,62.81,62.84,62.74,62.74,35200.0,45.9785,46.0004,45.9272,45.9272,35200.0
2008-07-17 10:25:00,62.75,62.77,62.68,62.68,71300.0,45.9345,45.9492,45.8833,45.8833,71300.0
2008-07-17 10:30:00,62.69,62.72,62.63,62.71,24300.0,45.8906,45.9126,45.8467,45.9052,24300.0
2008-07-17 10:35:00,62.73,62.8,62.69,62.69,97800.0,45.9199,45.9711,45.8906,45.8906,97800.0
2008-07-17 10:40:00,62.68,62.68,62.49,62.52,19600.0,45.8833,45.8833,45.7442,45.7662,19600.0
2008-07-17 10:45:00,62.53,62.65,62.53,62.65,25000.0,45.7735,45.8613,45.7735,45.8613,25000.0
2008-07-17 10:50:00,62.65,62.65,62.45,62.46,36100.0,45.8613,45.8613,45.7149,45.7222,36100.0
2008-07-17 10:55:00,62.49,62.59,62.48,62.55,39600.0,45.7442,45.8174,45.7369,45.7881,39600.0
2008-07-17 11:00:00,62.59,62.61,62.46,62.46,13500.0,45.8174,45.832,45.7222,45.7222,13500.0
2008-07-17 11:05:00,62.4,62.4,62.3,62.34,43000.0,45.6783,45.6783,45.6051,45.6344,43000.0
2008-07-17 11:10:00,62.31,62.39,62.25,62.34,28300.0,45.6124,45.671,45.5685,45.6344,28300.0
2008-07-17 11:15:00,62.35,62.41,62.31,62.31,33600.0,45.6417,45.6856,45.6124,45.6124,33600.0
2008-07-17 11:20:00,62.32,62.46,62.26,62.46,38000.0,45.6198,45.7222,45.5758,45.7222,38000.0
2008-07-17 11:25:00,62.44,62.62,62.44,62.56,24900.0,45.7076,45.8394,45.7076,45.7954,24900.0
2008-07-17 11:30:00,62.56,62.56,62.49,62.55,67900.0,45.7954,45.7954,45.7442,45.7881,67900.0
2008-07-17 11:35:00,62.55,62.65,62.55,62.65,39300.0,45.7881,45.8613,45.7881,45.8613,39300.0
2008-07-17 11:40:00,62.64,62.77,62.64,62.77,40500.0,45.854,45.9492,45.854,45.9492,40500.0
2008-07-17 11:45:00,62.76,62.77,62.69,62.7,36800.0,45.9419,45.9492,45.8906,45.8979,36800.0
2008-07-17 11:50:00,62.68,62.7,62.64,62.69,49200.0,45.8833,45.8979,45.854,45.8906,49200.0
2008-07-17 11:55:00,62.69,62.7,62.59,62.65,81400.0,45.8906,45.8979,45.8174,45.8613,81400.0
2008-07-17 12:00:00,62.64,62.64,62.55,62.57,37400.0,45.854,45.854,45.7881,45.8028,37400.0
2008-07-17 12:05:00,62.55,62.62,62.55,62.57,16100.0,45.7881,45.8394,45.7881,45.8028,16100.0
2008-07-17 12:10:00,62.58,62.6,62.56,62.58,25900.0,45.8101,45.8247,45.7954,45.8101,25900.0
2008-07-17 12:15:00,62.59,62.59,62.51,62.59,34100.0,45.8174,45.8174,45.7588,45.8174,34100.0
2008-07-17 12:20:00,62.59,62.63,62.57,62.58,9300.0,45.8174,45.8467,45.8028,45.8101,9300.0
2008-07-17 12:25:00,62.57,62.58,62.55,62.57,7400.0,45.8028,45.8101,45.7881,45.8028,7400.0
2008-07-17 12:30:00,62.56,62.59,62.52,62.52,16500.0,45.7954,45.8174,45.7662,45.7662,16500.0
2008-07-17 12:35:00,62.51,62.51,62.45,62.45,35100.0,45.7588,45.7588,45.7149,45.7149,35100.0
2008-07-17 12:40:00,62.43,62.51,62.43,62.47,25800.0,45.7003,45.7588,45.7003,45.7296,25800.0
2008-07-17 12:45:00,62.45,62.56,62.45,62.55,18000.0,45.7149,45.7954,45.7149,45.7881,18000.0
2008-07-17 12:50:00,62.58,62.63,62.58,62.61,13000.0,45.8101,45.8467,45.8101,45.832,13000.0
2008-07-17 12:55:00,62.61,62.64,62.59,62.6,20100.0,45.832,45.854,45.8174,45.8247,20100.0
2008-07-17 13:00:00,62.6,62.61,62.54,62.59,29000.0,45.8247,45.832,45.7808,45.8174,29000.0
2008-07-17 13:05:00,62.6,62.68,62.6,62.68,11400.0,45.8247,45.8833,45.8247,45.8833,11400.0
2008-07-17 13:10:00,62.68,62.85,62.64,62.84,31000.0,45.8833,46.0077,45.854,46.0004,31000.0
2008-07-17 13:15:00,62.85,63.04,62.84,63.03,24900.0,46.0077,46.1468,46.0004,46.1395,24900.0
2008-07-17 13:20:00,63.03,63.04,62.89,62.91,21000.0,46.1395,46.1468,46.037,46.0517,21000.0
2008-07-17 13:25:00,62.97,62.97,62.9,62.93,16300.0,46.0956,46.0956,46.0443,46.0663,16300.0
2008-07-17 13:30:00,62.97,63.0,62.96,62.98,15200.0,46.0956,46.1175,46.0883,46.1029,15200.0
2008-07-17 13:35:00,63.0,63.14,63.0,63.14,39200.0,46.1175,46.22,46.1175,46.22,39200.0
2008-07-17 13:40:00,63.12,63.22,63.12,63.16,9800.0,46.2054,46.2786,46.2054,46.2347,9800.0
2008-07-17 13:45:00,63.14,63.16,63.09,63.14,51200.0,46.22,46.2347,46.1834,46.22,51200.0
2008-07-17 13:50:00,63.17,63.19,63.1,63.1,39500.0,46.242,46.2566,46.1907,46.1907,39500.0
2008-07-17 13:55:00,63.12,63.16,63.11,63.14,15200.0,46.2054,46.2347,46.1981,46.22,15200.0
2008-07-17 14:00:00,63.15,63.17,63.13,63.15,47600.0,46.2273,46.242,46.2127,46.2273,47600.0
2008-07-17 14:05:00,63.17,63.23,63.17,63.2,103000.0,46.242,46.2859,46.242,46.2639,103000.0
2008-07-17 14:10:00,63.14,63.24,63.14,63.17,25000.0,46.22,46.2932,46.22,46.242,25000.0
2008-07-17 14:15:00,63.16,63.19,63.13,63.18,4200.0,46.2347,46.2566,46.2127,46.2493,4200.0
2008-07-17 14:20:00,63.19,63.25,63.18,63.2,38600.0,46.2566,46.3005,46.2493,46.2639,38600.0
2008-07-17 14:25:00,63.19,63.3,63.19,63.23,24100.0,46.2566,46.3371,46.2566,46.2859,24100.0
2008-07-17 14:30:00,63.22,63.22,63.09,63.09,21400.0,46.2786,46.2786,46.1834,46.1834,21400.0
2008-07-17 14:35:00,63.09,63.09,63.0,63.03,24600.0,46.1834,46.1834,46.1175,46.1395,24600.0
2008-07-17 14:40:00,63.03,63.07,62.89,62.93,38600.0,46.1395,46.1688,46.037,46.0663,38600.0
2008-07-17 14:45:00,62.94,62.95,62.86,62.92,30500.0,46.0736,46.0809,46.0151,46.059,30500.0
2008-07-17 14:50:00,62.92,63.01,62.92,63.0,12900.0,46.059,46.1249,46.059,46.1175,12900.0
2008-07-17 14:55:00,62.93,62.95,62.8,62.88,25900.0,46.0663,46.0809,45.9711,46.0297,25900.0
2008-07-17 15:00:00,62.88,63.04,62.88,62.95,22500.0,46.0297,46.1468,46.0297,46.0809,22500.0
2008-07-17 15:05:00,62.97,62.98,62.9,62.9,27800.0,46.0956,46.1029,46.0443,46.0443,27800.0
2008-07-17 15:10:00,62.86,62.96,62.84,62.91,20600.0,46.0151,46.0883,46.0004,46.0517,20600.0
2008-07-17 15:15:00,62.92,63.0,62.88,63.0,32200.0,46.059,46.1175,46.0297,46.1175,32200.0
2008-07-17 15:20:00,63.01,63.04,63.0,63.02,29300.0,46.1249,46.1468,46.1175,46.1322,29300.0
2008-07-17 15:25:00,63.02,63.02,62.94,62.96,117000.0,46.1322,46.1322,46.0736,46.0883,117000.0
2008-07-17 15:30:00,62.97,63.03,62.92,62.96,31000.0,46.0956,46.1395,46.059,46.0883,31000.0
2008-07-17 15:35:00,62.96,62.96,62.79,62.81,40600.0,46.0883,46.0883,45.9638,45.9785,40600.0
2008-07-17 15:40:00,62.81,63.0,62.79,62.97,48500.0,45.9785,46.1175,45.9638,46.0956,48500.0
2008-07-17 15:45:00,63.0,63.14,62.98,63.13,28300.0,46.1175,46.22,46.1029,46.2127,28300.0
2008-07-17 15:50:00,63.12,63.15,63.07,63.13,33900.0,46.2054,46.2273,46.1688,46.2127,33900.0
2008-07-17 15:55:00,63.15,63.17,63.1,63.16,16000.0,46.2273,46.242,46.1907,46.2347,16000.0
2008-07-17 16:00:00,63.16,63.51,63.13,63.49,2200.0,46.2347,46.4909,46.2127,46.4762,2200.0
2008-07-17 16:05:00,63.49,63.49,63.49,63.49,0.0,46.4762,46.4762,46.4762,46.4762,0.0
2008-07-17 16:10:00,63.0,63.0,63.0,63.0,100.0,46.1175,46.1175,46.1175,46.1175,100.0
2008-07-18 09:30:00,63.33,63.33,63.09,63.09,46600.0,46.3591,46.3591,46.1834,46.1834,46600.0
2008-07-18 09:35:00,63.07,63.07,62.93,62.98,34800.0,46.1688,46.1688,46.0663,46.1029,34800.0
2008-07-18 09:40:00,62.97,63.0,62.84,62.87,19500.0,46.0956,46.1175,46.0004,46.0224,19500.0
2008-07-18 09:45:00,62.88,63.03,62.84,63.03,28300.0,46.0297,46.1395,46.0004,46.1395,28300.0
2008-07-18 09:50:00,62.98,62.98,62.83,62.83,37900.0,46.1029,46.1029,45.9931,45.9931,37900.0
2008-07-18 09:55:00,62.83,62.87,62.77,62.86,56600.0,45.9931,46.0224,45.9492,46.0151,56600.0
2008-07-18 10:00:00,62.86,62.88,62.77,62.79,53700.0,46.0151,46.0297,45.9492,45.9638,53700.0
2008-07-18 10:05:00,62.8,62.99,62.8,62.96,27100.0,45.9711,46.1102,45.9711,46.0883,27100.0
2008-07-18 10:10:00,62.99,63.05,62.95,63.02,48600.0,46.1102,46.1541,46.0809,46.1322,48600.0
2008-07-18 10:15:00,63.01,63.04,62.96,62.96,36200.0,46.1249,46.1468,46.0883,46.0883,36200.0
2008-07-18 10:20:00,62.94,62.94,62.85,62.89,46800.0,46.0736,46.0736,46.0077,46.037,46800.0
2008-07-18 10:25:00,62.9,63.01,62.87,63.0,26100.0,46.0443,46.1249,46.0224,46.1175,26100.0
2008-07-18 10:30:00,63.01,63.05,62.89,62.98,34200.0,46.1249,46.1541,46.037,46.1029,34200.0
2008-07-18 10:35:00,63.01,63.03,62.92,62.92,49300.0,46.1249,46.1395,46.059,46.059,49300.0
2008-07-18 10:40:00,62.92,63.04,62.89,63.04,12500.0,46.059,46.1468,46.037,46.1468,12500.0
2008-07-18 10:45:00,63.03,63.17,63.01,63.16,48100.0,46.1395,46.242,46.1249,46.2347,48100.0
2008-07-18 10:50:00,63.17,63.22,63.14,63.15,34600.0,46.242,46.2786,46.22,46.2273,34600.0
2008-07-18 10:55:00,63.1,63.14,63.06,63.1,25700.0,46.1907,46.22,46.1615,46.1907,25700.0
2008-07-18 11:00:00,63.12,63.18,63.08,63.09,38200.0,46.2054,46.2493,46.1761,46.1834,38200.0
2008-07-18 11:05:00,63.08,63.17,63.08,63.15,27400.0,46.1761,46.242,46.1761,46.2273,27400.0
2008-07-18 11:10:00,63.18,63.3,63.18,63.28,52600.0,46.2493,46.3371,46.2493,46.3225,52600.0
2008-07-18 11:15:00,63.26,63.31,63.26,63.3,27500.0,46.3079,46.3445,46.3079,46.3371,27500.0
2008-07-18 11:20:00,63.29,63.29,63.21,63.21,38600.0,46.3298,46.3298,46.2713,46.2713,38600.0
2008-07-18 11:25:00,63.2,63.27,63.17,63.24,21100.0,46.2639,46.3152,46.242,46.2932,21100.0
2008-07-18 11:30:00,63.24,63.27,63.14,63.14,23200.0,46.2932,46.3152,46.22,46.22,23200.0
2008-07-18 11:35:00,63.16,63.19,63.14,63.14,21300.0,46.2347,46.2566,46.22,46.22,21300.0
2008-07-18 11:40:00,63.16,63.2,63.13,63.14,20900.0,46.2347,46.2639,46.2127,46.22,20900.0
2008-07-18 11:45:00,63.16,63.16,63.06,63.06,26400.0,46.2347,46.2347,46.1615,46.1615,26400.0
2008-07-18 11:50:00,63.07,63.1,63.05,63.06,13700.0,46.1688,46.1907,46.1541,46.1615,13700.0
2008-07-18 11:55:00,63.08,63.08,63.05,63.05,4700.0,46.1761,46.1761,46.1541,46.1541,4700.0
2008-07-18 12:00:00,63.05,63.11,63.05,63.08,3900.0,46.1541,46.1981,46.1541,46.1761,3900.0
2008-07-18 12:05:00,63.13,63.13,63.11,63.11,4500.0,46.2127,46.2127,46.1981,46.1981,4500.0
2008-07-18 12:10:00,63.07,63.08,62.93,62.94,14600.0,46.1688,46.1761,46.0663,46.0736,14600.0
2008-07-18 12:15:00,62.93,62.96,62.92,62.93,16000.0,46.0663,46.0883,46.059,46.0663,16000.0
2008-07-18 12:20:00,62.92,62.97,62.9,62.97,12300.0,46.059,46.0956,46.0443,46.0956,12300.0
2008-07-18 12:25:00,62.99,62.99,62.95,62.95,10900.0,46.1102,46.1102,46.0809,46.0809,10900.0
2008-07-18 12:30:00,62.92,62.92,62.84,62.85,11900.0,46.059,46.059,46.0004,46.0077,11900.0
2008-07-18 12:35:00,62.89,62.93,62.88,62.93,15100.0,46.037,46.0663,46.0297,46.0663,15100.0
2008-07-18 12:40:00,62.92,62.95,62.89,62.95,6700.0,46.059,46.0809,46.037,46.0809,6700.0
2008-07-18 12:45:00,62.99,62.99,62.96,62.96,15300.0,46.1102,46.1102,46.0883,46.0883,15300.0
2008-07-18 12:50:00,62.95,62.95,62.86,62.86,8100.0,46.0809,46.0809,46.0151,46.0151,8100.0
2008-07-18 12:55:00,62.85,62.87,62.78,62.82,25900.0,46.0077,46.0224,45.9565,45.9858,25900.0
2008-07-18 13:00:00,62.82,62.88,62.82,62.86,28200.0,45.9858,46.0297,45.9858,46.0151,28200.0
2008-07-18 13:05:00,62.87,62.87,62.8,62.8,13600.0,46.0224,46.0224,45.9711,45.9711,13600.0
2008-07-18 13:10:00,62.83,62.87,62.77,62.87,21700.0,45.9931,46.0224,45.9492,46.0224,21700.0
2008-07-18 13:15:00,62.87,62.97,62.87,62.94,17800.0,46.0224,46.0956,46.0224,46.0736,17800.0
2008-07-18 13:20:00,62.88,62.95,62.88,62.94,15300.0,46.0297,46.0809,46.0297,46.0736,15300.0
2008-07-18 13:25:00,62.94,62.96,62.85,62.92,24600.0,46.0736,46.0883,46.0077,46.059,24600.0
2008-07-18 13:30:00,62.91,63.05,62.86,63.02,58200.0,46.0517,46.1541,46.0151,46.1322,58200.0
2008-07-18 13:35:00,63.01,63.02,62.98,63.0,12800.0,46.1249,46.1322,46.1029,46.1175,12800.0
2008-07-18 13:40:00,62.98,63.05,62.95,62.95,168700.0,46.1029,46.1541,46.0809,46.0809,168700.0
2008-07-18 13:45:00,62.95,63.02,62.94,63.0,43400.0,46.0809,46.1322,46.0736,46.1175,43400.0
2008-07-18 13:50:00,63.01,63.04,62.96,62.99,8500.0,46.1249,46.1468,46.0883,46.1102,8500.0
2008-07-18 13:55:00,62.99,63.02,62.99,62.99,11900.0,46.1102,46.1322,46.1102,46.1102,11900.0
2008-07-18 14:00:00,62.98,62.99,62.93,62.99,15800.0,46.1029,46.1102,46.0663,46.1102,15800.0
2008-07-18 14:05:00,63.0,63.03,62.96,62.99,34800.0,46.1175,46.1395,46.0883,46.1102,34800.0
2008-07-18 14:10:00,62.97,63.12,62.97,63.1,20100.0,46.0956,46.2054,46.0956,46.1907,20100.0
2008-07-18 14:15:00,63.1,63.12,63.08,63.12,32300.0,46.1907,46.2054,46.1761,46.2054,32300.0
2008-07-18 14:20:00,63.12,63.13,63.09,63.09,7800.0,46.2054,46.2127,46.1834,46.1834,7800.0
2008-07-18 14:25:00,63.12,63.12,63.07,63.09,3600.0,46.2054,46.2054,46.1688,46.1834,3600.0
2008-07-18 14:30:00,63.05,63.06,62.99,63.0,8100.0,46.1541,46.1615,46.1102,46.1175,8100.0
2008-07-18 14:35:00,63.01,63.05,63.01,63.03,10900.0,46.1249,46.1541,46.1249,46.1395,10900.0
2008-07-18 14:40:00,63.01,63.04,63.01,63.01,5100.0,46.1249,46.1468,46.1249,46.1249,5100.0
2008-07-18 14:45:00,63.02,63.03,62.99,62.99,4000.0,46.1322,46.1395,46.1102,46.1102,4000.0
2008-07-18 14:50:00,62.99,63.01,62.86,62.91,43100.0,46.1102,46.1249,46.0151,46.0517,43100.0
2008-07-18 14:55:00,62.89,62.94,62.88,62.92,4700.0,46.037,46.0736,46.0297,46.059,4700.0
2008-07-18 15:00:00,62.91,62.97,62.89,62.97,6500.0,46.0517,46.0956,46.037,46.0956,6500.0
2008-07-18 15:05:00,62.94,62.96,62.92,62.96,4600.0,46.0736,46.0883,46.059,46.0883,4600.0
2008-07-18 15:10:00,62.97,63.05,62.97,62.99,2400.0,46.0956,46.1541,46.0956,46.1102,2400.0
2008-07-18 15:15:00,62.98,63.0,62.89,62.91,15200.0,46.1029,46.1175,46.037,46.0517,15200.0
2008-07-18 15:20:00,62.93,63.02,62.93,62.97,14600.0,46.0663,46.1322,46.0663,46.0956,14600.0
2008-07-18 15:25:00,62.98,63.01,62.96,63.0,23800.0,46.1029,46.1249,46.0883,46.1175,23800.0
2008-07-18 15:30:00,63.02,63.09,63.0,63.09,15100.0,46.1322,46.1834,46.1175,46.1834,15100.0
2008-07-18 15:35:00,63.09,63.12,63.05,63.11,27600.0,46.1834,46.2054,46.1541,46.1981,27600.0
2008-07-18 15:40:00,63.12,63.18,63.1,63.12,61700.0,46.2054,46.2493,46.1907,46.2054,61700.0
2008-07-18 15:45:00,63.13,63.22,63.13,63.2,15100.0,46.2127,46.2786,46.2127,46.2639,15100.0
2008-07-18 15:50:00,63.19,63.19,63.12,63.17,22400.0,46.2566,46.2566,46.2054,46.242,22400.0
2008-07-18 15:55:00,63.17,63.22,63.15,63.15,18100.0,46.242,46.2786,46.2273,46.2273,18100.0
2008-07-18 16:00:00,63.12,63.16,63.1,63.1,16600.0,46.2054,46.2347,46.1907,46.1907,16600.0
2008-07-18 16:05:00,63.1,63.1,63.1,63.1,0.0,46.1907,46.1907,46.1907,46.1907,0.0
2008-07-18 16:10:00,63.18,63.18,63.18,63.18,1190400.0,46.2493,46.2493,46.2493,46.2493,1190400.0
2008-07-21 09:30:00,63.48,63.48,63.37,63.37,84300.0,46.4689,46.4689,46.3884,46.3884,84300.0
2008-07-21 09:35:00,63.38,63.52,63.37,63.49,37800.0,46.3957,46.4982,46.3884,46.4762,37800.0
2008-07-21 09:40:00,63.49,63.5,63.42,63.44,20000.0,46.4762,46.4835,46.425,46.4396,20000.0
2008-07-21 09:45:00,63.46,63.5,63.45,63.46,18100.0,46.4543,46.4835,46.4469,46.4543,18100.0
2008-07-21 09:50:00,63.44,63.47,63.38,63.47,20800.0,46.4396,46.4616,46.3957,46.4616,20800.0
2008-07-21 09:55:00,63.46,63.46,63.39,63.45,32700.0,46.4543,46.4543,46.403,46.4469,32700.0
2008-07-21 10:00:00,63.44,63.51,63.29,63.36,45900.0,46.4396,46.4909,46.3298,46.3811,45900.0
2008-07-21 10:05:00,63.33,63.33,63.26,63.32,7000.0,46.3591,46.3591,46.3079,46.3518,7000.0
2008-07-21 10:10:00,63.32,63.42,63.32,63.42,28000.0,46.3518,46.425,46.3518,46.425,28000.0
2008-07-21 10:15:00,63.4,63.5,63.38,63.44,107300.0,46.4103,46.4835,46.3957,46.4396,107300.0
2008-07-21 10:20:00,63.44,63.45,63.36,63.36,25300.0,46.4396,46.4469,46.3811,46.3811,25300.0
2008-07-21 10:25:00,63.32,63.39,63.28,63.29,44400.0,46.3518,46.403,46.3225,46.3298,44400.0
2008-07-21 10:30:00,63.26,63.3,63.22,63.22,30600.0,46.3079,46.3371,46.2786,46.2786,30600.0
2008-07-21 10:35:00,63.24,63.32,63.24,63.32,38900.0,46.2932,46.3518,46.2932,46.3518,38900.0
2008-07-21 10:40:00,63.35,63.37,63.33,63.36,18800.0,46.3737,46.3884,46.3591,46.3811,18800.0
2008-07-21 10:45:00,63.36,63.39,63.29,63.37,37000.0,46.3811,46.403,46.3298,46.3884,37000.0
2008-07-21 10:50:00,63.35,63.38,63.31,63.38,57500.0,46.3737,46.3957,46.3445,46.3957,57500.0
2008-07-21 10:55:00,63.35,63.35,63.3,63.32,16900.0,46.3737,46.3737,46.3371,46.3518,16900.0
2008-07-21 11:00:00,63.32,63.32,63.22,63.26,46400.0,46.3518,46.3518,46.2786,46.3079,46400.0
2008-07-21 11:05:00,63.25,63.37,63.23,63.36,39300.0,46.3005,46.3884,46.2859,46.3811,39300.0
2008-07-21 11:10:00,63.36,63.38,63.33,63.33,7300.0,46.3811,46.3957,46.3591,46.3591,7300.0
2008-07-21 11:15:00,63.3,63.33,63.3,63.31,6500.0,46.3371,46.3591,46.3371,46.3445,6500.0
2008-07-21 11:20:00,63.31,63.38,63.27,63.38,12400.0,46.3445,46.3957,46.3152,46.3957,12400.0
2008-07-21 11:25:00,63.4,63.4,63.35,63.37,10700.0,46.4103,46.4103,46.3737,46.3884,10700.0
2008-07-21 11:30:00,63.35,63.35,63.24,63.28,7000.0,46.3737,46.3737,46.2932,46.3225,7000.0
2008-07-21 11:35:00,63.28,63.28,63.16,63.17,23700.0,46.3225,46.3225,46.2347,46.242,23700.0
2008-07-21 11:40:00,63.19,63.23,63.14,63.16,15000.0,46.2566,46.2859,46.22,46.2347,15000.0
2008-07-21 11:45:00,63.17,63.18,63.1,63.17,55000.0,46.242,46.2493,46.1907,46.242,55000.0
2008-07-21 11:50:00,63.14,63.15,63.06,63.06,10500.0,46.22,46.2273,46.1615,46.1615,10500.0
2008-07-21 11:55:00,63.06,63.07,63.01,63.01,14000.0,46.1615,46.1688,46.1249,46.1249,14000.0
2008-07-21 12:00:00,63.01,63.11,63.0,63.05,45400.0,46.1249,46.1981,46.1175,46.1541,45400.0
2008-07-21 12:05:00,63.07,63.07,63.04,63.06,22400.0,46.1688,46.1688,46.1468,46.1615,22400.0
2008-07-21 12:10:00,63.07,63.07,63.06,63.07,2300.0,46.1688,46.1688,46.1615,46.1688,2300.0
2008-07-21 12:15:00,63.05,63.09,63.05,63.07,10200.0,46.1541,46.1834,46.1541,46.1688,10200.0
2008-07-21 12:20:00,63.08,63.11,63.04,63.11,17500.0,46.1761,46.1981,46.1468,46.1981,17500.0
2008-07-21 12:25:00,63.13,63.18,63.13,63.17,15700.0,46.2127,46.2493,46.2127,46.242,15700.0
2008-07-21 12:30:00,63.18,63.26,63.18,63.23,4200.0,46.2493,46.3079,46.2493,46.2859,4200.0
2008-07-21 12:35:00,63.23,63.24,63.23,63.24,2700.0,46.2859,46.2932,46.2859,46.2932,2700.0
2008-07-21 12:40:00,63.24,63.24,63.22,63.24,3200.0,46.2932,46.2932,46.2786,46.2932,3200.0
2008-07-21 12:45:00,63.26,63.3,63.25,63.28,36700.0,46.3079,46.3371,46.3005,46.3225,36700.0
2008-07-21 12:50:00,63.29,63.29,63.21,63.21,29300.0,46.3298,46.3298,46.2713,46.2713,29300.0
2008-07-21 12:55:00,63.19,63.23,63.19,63.23,46700.0,46.2566,46.2859,46.2566,46.2859,46700.0
2008-07-21 13:00:00,63.19,63.24,63.19,63.23,3000.0,46.2566,46.2932,46.2566,46.2859,3000.0
2008-07-21 13:05:00,63.21,63.23,63.18,63.23,17400.0,46.2713,46.2859,46.2493,46.2859,17400.0
2008-07-21 13:10:00,63.26,63.26,63.2,63.23,31600.0,46.3079,46.3079,46.2639,46.2859,31600.0
2008-07-21 13:15:00,63.22,63.33,63.22,63.33,25300.0,46.2786,46.3591,46.2786,46.3591,25300.0
2008-07-21 13:20:00,63.3,63.31,63.27,63.27,24300.0,46.3371,46.3445,46.3152,46.3152,24300.0
2008-07-21 13:25:00,63.3,63.31,63.25,63.25,23100.0,46.3371,46.3445,46.3005,46.3005,23100.0
2008-07-21 13:30:00,63.26,63.3,63.25,63.3,23500.0,46.3079,46.3371,46.3005,46.3371,23500.0
2008-07-21 13:35:00,63.32,63.37,63.32,63.35,6900.0,46.3518,46.3884,46.3518,46.3737,6900.0
2008-07-21 13:40:00,63.37,63.37,63.34,63.34,4200.0,46.3884,46.3884,46.3664,46.3664,4200.0
2008-07-21 13:45:00,63.3,63.3,63.23,63.24,9500.0,46.3371,46.3371,46.2859,46.2932,9500.0
2008-07-21 13:50:00,63.25,63.32,63.25,63.3,28200.0,46.3005,46.3518,46.3005,46.3371,28200.0
2008-07-21 13:55:00,63.3,63.3,63.25,63.25,20600.0,46.3371,46.3371,46.3005,46.3005,20600.0
2008-07-21 14:00:00,63.26,63.31,63.22,63.22,48300.0,46.3079,46.3445,46.2786,46.2786,48300.0
2008-07-21 14:05:00,63.21,63.25,63.2,63.25,24500.0,46.2713,46.3005,46.2639,46.3005,24500.0
2008-07-21 14:10:00,63.26,63.27,63.19,63.19,21200.0,46.3079,46.3152,46.2566,46.2566,21200.0
2008-07-21 14:15:00,63.19,63.25,63.17,63.24,12600.0,46.2566,46.3005,46.242,46.2932,12600.0
2008-07-21 14:20:00,63.26,63.26,63.2,63.23,28600.0,46.3079,46.3079,46.2639,46.2859,28600.0
2008-07-21 14:25:00,63.2,63.3,63.16,63.18,39400.0,46.2639,46.3371,46.2347,46.2493,39400.0
2008-07-21 14:30:00,63.16,63.19,63.15,63.17,8200.0,46.2347,46.2566,46.2273,46.242,8200.0
2008-07-21 14:35:00,63.16,63.2,63.1,63.12,21200.0,46.2347,46.2639,46.1907,46.2054,21200.0
2008-07-21 14:40:00,63.1,63.11,63.07,63.1,20700.0,46.1907,46.1981,46.1688,46.1907,20700.0
2008-07-21 14:45:00,63.12,63.15,63.11,63.15,1700.0,46.2054,46.2273,46.1981,46.2273,1700.0
2008-07-21 14:50:00,63.13,63.17,63.12,63.14,5600.0,46.2127,46.242,46.2054,46.22,5600.0
2008-07-21 14:55:00,63.13,63.14,63.1,63.11,38800.0,46.2127,46.22,46.1907,46.1981,38800.0
2008-07-21 15:00:00,63.1,63.18,63.1,63.1,8000.0,46.1907,46.2493,46.1907,46.1907,8000.0
2008-07-21 15:05:00,63.09,63.09,63.03,63.08,15100.0,46.1834,46.1834,46.1395,46.1761,15100.0
2008-07-21 15:10:00,63.08,63.11,63.06,63.1,20400.0,46.1761,46.1981,46.1615,46.1907,20400.0
2008-07-21 15:15:00,63.09,63.18,63.09,63.14,47000.0,46.1834,46.2493,46.1834,46.22,47000.0
2008-07-21 15:20:00,63.14,63.24,63.12,63.22,30200.0,46.22,46.2932,46.2054,46.2786,30200.0
2008-07-21 15:25:00,63.22,63.23,63.15,63.18,31100.0,46.2786,46.2859,46.2273,46.2493,31100.0
2008-07-21 15:30:00,63.16,63.17,63.12,63.13,12000.0,46.2347,46.242,46.2054,46.2127,12000.0
2008-07-21 15:35:00,63.14,63.18,63.09,63.14,13800.0,46.22,46.2493,46.1834,46.22,13800.0
2008-07-21 15:40:00,63.15,63.27,63.14,63.18,31700.0,46.2273,46.3152,46.22,46.2493,31700.0
2008-07-21 15:45:00,63.17,63.21,63.16,63.21,26100.0,46.242,46.2713,46.2347,46.2713,26100.0
2008-07-21 15:50:00,63.21,63.23,63.14,63.19,19700.0,46.2713,46.2859,46.22,46.2566,19700.0
2008-07-21 15:55:00,63.17,63.25,63.17,63.25,6000.0,46.242,46.3005,46.242,46.3005,6000.0
2008-07-21 16:00:00,63.24,63.25,63.23,63.25,1300.0,46.2932,46.3005,46.2859,46.3005,1300.0
2008-07-21 16:05:00,63.25,63.25,63.25,63.25,0.0,46.3005,46.3005,46.3005,46.3005,0.0
2008-07-21 16:10:00,63.25,63.25,63.25,63.25,0.0,46.3005,46.3005,46.3005,46.3005,0.0
2008-07-22 09:30:00,62.86,62.87,62.75,62.77,44300.0,46.0151,46.0224,45.9345,45.9492,44300.0
2008-07-22 09:35:00,62.74,62.78,62.65,62.74,29600.0,45.9272,45.9565,45.8613,45.9272,29600.0
2008-07-22 09:40:00,62.75,62.79,62.69,62.78,26000.0,45.9345,45.9638,45.8906,45.9565,26000.0
2008-07-22 09:45:00,62.77,62.79,62.69,62.77,38800.0,45.9492,45.9638,45.8906,45.9492,38800.0
2008-07-22 09:50:00,62.77,62.83,62.75,62.82,26100.0,45.9492,45.9931,45.9345,45.9858,26100.0
2008-07-22 09:55:00,62.87,62.92,62.83,62.9,18400.0,46.0224,46.059,45.9931,46.0443,18400.0
2008-07-22 10:00:00,62.9,63.08,62.88,63.02,48900.0,46.0443,46.1761,46.0297,46.1322,48900.0
2008-07-22 10:05:00,63.02,63.1,62.95,62.97,36500.0,46.1322,46.1907,46.0809,46.0956,36500.0
2008-07-22 10:10:00,62.96,63.04,62.94,62.97,26500.0,46.0883,46.1468,46.0736,46.0956,26500.0
2008-07-22 10:15:00,62.97,63.21,62.94,63.18,52000.0,46.0956,46.2713,46.0736,46.2493,52000.0
2008-07-22 10:20:00,63.2,63.24,63.1,63.1,10200.0,46.2639,46.2932,46.1907,46.1907,10200.0
2008-07-22 10:25:00,63.1,63.18,63.04,63.04,31600.0,46.1907,46.2493,46.1468,46.1468,31600.0
2008-07-22 10:30:00,63.07,63.08,63.0,63.02,34300.0,46.1688,46.1761,46.1175,46.1322,34300.0
2008-07-22 10:35:00,63.0,63.07,62.99,63.04,15900.0,46.1175,46.1688,46.1102,46.1468,15900.0
2008-07-22 10:40:00,63.05,63.15,63.04,63.12,20600.0,46.1541,46.2273,46.1468,46.2054,20600.0
2008-07-22 10:45:00,63.14,63.14,63.07,63.09,13600.0,46.22,46.22,46.1688,46.1834,13600.0
2008-07-22 10:50:00,63.11,63.12,62.97,62.97,12600.0,46.1981,46.2054,46.0956,46.0956,12600.0
2008-07-22 10:55:00,62.98,63.04,62.96,63.04,19400.0,46.1029,46.1468,46.0883,46.1468,19400.0
2008-07-22 11:00:00,63.06,63.23,63.06,63.2,37400.0,46.1615,46.2859,46.1615,46.2639,37400.0
2008-07-22 11:05:00,63.2,63.26,63.19,63.24,62000.0,46.2639,46.3079,46.2566,46.2932,62000.0
2008-07-22 11:10:00,63.26,63.3,63.2,63.24,39900.0,46.3079,46.3371,46.2639,46.2932,39900.0
2008-07-22 11:15:00,63.26,63.33,63.26,63.26,48500.0,46.3079,46.3591,46.3079,46.3079,48500.0
2008-07-22 11:20:00,63.29,63.38,63.29,63.35,19800.0,46.3298,46.3957,46.3298,46.3737,19800.0
2008-07-22 11:25:00,63.37,63.44,63.37,63.42,8300.0,46.3884,46.4396,46.3884,46.425,8300.0
2008-07-22 11:30:00,63.41,63.44,63.36,63.39,32400.0,46.4177,46.4396,46.3811,46.403,32400.0
2008-07-22 11:35:00,63.39,63.39,63.33,63.33,32100.0,46.403,46.403,46.3591,46.3591,32100.0
2008-07-22 11:40:00,63.32,63.4,63.32,63.37,10500.0,46.3518,46.4103,46.3518,46.3884,10500.0
2008-07-22 11:45:00,63.37,63.39,63.35,63.35,28400.0,46.3884,46.403,46.3737,46.3737,28400.0
2008-07-22 11:50:00,63.35,63.36,63.26,63.26,98800.0,46.3737,46.3811,46.3079,46.3079,98800.0
2008-07-22 11:55:00,63.26,63.29,63.23,63.29,30400.0,46.3079,46.3298,46.2859,46.3298,30400.0
2008-07-22 12:00:00,63.3,63.33,63.27,63.33,22600.0,46.3371,46.3591,46.3152,46.3591,22600.0
2008-07-22 12:05:00,63.33,63.41,63.3,63.41,21100.0,46.3591,46.4177,46.3371,46.4177,21100.0
2008-07-22 12:10:00,63.45,63.46,63.35,63.35,45000.0,46.4469,46.4543,46.3737,46.3737,45000.0
2008-07-22 12:15:00,63.35,63.4,63.32,63.37,38700.0,46.3737,46.4103,46.3518,46.3884,38700.0
2008-07-22 12:20:00,63.36,63.44,63.35,63.44,29200.0,46.3811,46.4396,46.3737,46.4396,29200.0
2008-07-22 12:25:00,63.44,63.44,63.25,63.26,28300.0,46.4396,46.4396,46.3005,46.3079,28300.0
2008-07-22 12:30:00,63.29,63.32,63.27,63.27,15900.0,46.3298,46.3518,46.3152,46.3152,15900.0
2008-07-22 12:35:00,63.28,63.28,63.22,63.23,15700.0,46.3225,46.3225,46.2786,46.2859,15700.0
2008-07-22 12:40:00,63.24,63.29,63.2,63.26,29800.0,46.2932,46.3298,46.2639,46.3079,29800.0
2008-07-22 12:45:00,63.23,63.29,63.22,63.27,37900.0,46.2859,46.3298,46.2786,46.3152,37900.0
2008-07-22 12:50:00,63.27,63.31,63.23,63.26,22100.0,46.3152,46.3445,46.2859,46.3079,22100.0
2008-07-22 12:55:00,63.26,63.31,63.26,63.28,22600.0,46.3079,46.3445,46.3079,46.3225,22600.0
2008-07-22 13:00:00,63.29,63.3,63.21,63.21,82300.0,46.3298,46.3371,46.2713,46.2713,82300.0
2008-07-22 13:05:00,63.2,63.28,63.2,63.26,13600.0,46.2639,46.3225,46.2639,46.3079,13600.0
2008-07-22 13:10:00,63.28,63.31,63.27,63.28,27800.0,46.3225,46.3445,46.3152,46.3225,27800.0
2008-07-22 13:15:00,63.28,63.3,63.24,63.27,49100.0,46.3225,46.3371,46.2932,46.3152,49100.0
2008-07-22 13:20:00,63.26,63.3,63.24,63.3,14400.0,46.3079,46.3371,46.2932,46.3371,14400.0
2008-07-22 13:25:00,63.31,63.36,63.27,63.32,73900.0,46.3445,46.3811,46.3152,46.3518,73900.0
2008-07-22 13:30:00,63.32,63.35,63.24,63.25,38400.0,46.3518,46.3737,46.2932,46.3005,38400.0
2008-07-22 13:35:00,63.28,63.37,63.26,63.36,62400.0,46.3225,46.3884,46.3079,46.3811,62400.0
2008-07-22 13:40:00,63.34,63.42,63.33,63.39,50500.0,46.3664,46.425,46.3591,46.403,50500.0
2008-07-22 13:45:00,63.39,63.42,63.36,63.36,19500.0,46.403,46.425,46.3811,46.3811,19500.0
2008-07-22 13:50:00,63.36,63.4,63.32,63.33,69600.0,46.3811,46.4103,46.3518,46.3591,69600.0
2008-07-22 13:55:00,63.33,63.35,63.31,63.33,74300.0,46.3591,46.3737,46.3445,46.3591,74300.0
2008-07-22 14:00:00,63.36,63.37,63.28,63.3,80500.0,46.3811,46.3884,46.3225,46.3371,80500.0
2008-07-22 14:05:00,63.29,63.32,63.27,63.32,68200.0,46.3298,46.3518,46.3152,46.3518,68200.0
2008-07-22 14:10:00,63.32,63.33,63.16,63.18,42600.0,46.3518,46.3591,46.2347,46.2493,42600.0
2008-07-22 14:15:00,63.18,63.25,63.16,63.19,63400.0,46.2493,46.3005,46.2347,46.2566,63400.0
2008-07-22 14:20:00,63.19,63.25,63.18,63.23,46700.0,46.2566,46.3005,46.2493,46.2859,46700.0
2008-07-22 14:25:00,63.22,63.35,63.21,63.34,45000.0,46.2786,46.3737,46.2713,46.3664,45000.0
2008-07-22 14:30:00,63.36,63.38,63.31,63.34,27000.0,46.3811,46.3957,46.3445,46.3664,27000.0
2008-07-22 14:35:00,63.34,63.35,63.25,63.35,65200.0,46.3664,46.3737,46.3005,46.3737,65200.0
2008-07-22 14:40:00,63.35,63.53,63.34,63.52,33400.0,46.3737,46.5055,46.3664,46.4982,33400.0
2008-07-22 14:45:00,63.51,63.54,63.48,63.48,33700.0,46.4909,46.5128,46.4689,46.4689,33700.0
2008-07-22 14:50:00,63.48,63.5,63.45,63.47,14500.0,46.4689,46.4835,46.4469,46.4616,14500.0
2008-07-22 14:55:00,63.49,63.5,63.39,63.49,27400.0,46.4762,46.4835,46.403,46.4762,27400.0
2008-07-22 15:00:00,63.5,63.56,63.49,63.5,22100.0,46.4835,46.5275,46.4762,46.4835,22100.0
2008-07-22 15:05:00,63.51,63.56,63.44,63.44,21500.0,46.4909,46.5275,46.4396,46.4396,21500.0
2008-07-22 15:10:00,63.44,63.55,63.44,63.5,24000.0,46.4396,46.5202,46.4396,46.4835,24000.0
2008-07-22 15:15:00,63.5,63.52,63.48,63.52,24300.0,46.4835,46.4982,46.4689,46.4982,24300.0
2008-07-22 15:20:00,63.53,63.6,63.51,63.6,24100.0,46.5055,46.5568,46.4909,46.5568,24100.0
2008-07-22 15:25:00,63.6,63.66,63.58,63.66,22300.0,46.5568,46.6007,46.5421,46.6007,22300.0
2008-07-22 15:30:00,63.66,63.74,63.61,63.74,19200.0,46.6007,46.6592,46.5641,46.6592,19200.0
2008-07-22 15:35:00,63.73,63.82,63.69,63.8,18700.0,46.6519,46.7178,46.6226,46.7032,18700.0
2008-07-22 15:40:00,63.82,64.0,63.82,63.96,40800.0,46.7178,46.8496,46.7178,46.8203,40800.0
2008-07-22 15:45:00,63.95,63.98,63.84,63.89,34200.0,46.813,46.8349,46.7324,46.769,34200.0
2008-07-22 15:50:00,63.9,64.05,63.9,64.04,36600.0,46.7764,46.8862,46.7764,46.8788,36600.0
2008-07-22 15:55:00,64.04,64.15,64.03,64.09,19500.0,46.8788,46.9594,46.8715,46.9154,19500.0
2008-07-22 16:00:00,64.1,64.1,64.08,64.08,700.0,46.9228,46.9228,46.9081,46.9081,700.0
2008-07-22 16:05:00,64.15,64.15,64.15,64.15,1600.0,46.9594,46.9594,46.9594,46.9594,1600.0
2008-07-22 16:10:00,64.15,64.15,64.15,64.15,0.0,46.9594,46.9594,46.9594,46.9594,0.0
2008-07-23 09:30:00,64.23,64.26,64.1,64.13,95000.0,47.0179,47.0399,46.9228,46.9447,95000.0
2008-07-23 09:35:00,64.14,64.15,64.1,64.14,6600.0,46.952,46.9594,46.9228,46.952,6600.0
2008-07-23 09:40:00,64.15,64.15,64.05,64.14,20100.0,46.9594,46.9594,46.8862,46.952,20100.0
2008-07-23 09:45:00,64.15,64.31,64.15,64.24,67100.0,46.9594,47.0765,46.9594,47.0252,67100.0
2008-07-23 09:50:00,64.23,64.24,64.17,64.18,31500.0,47.0179,47.0252,46.974,46.9813,31500.0
2008-07-23 09:55:00,64.19,64.25,64.16,64.2,33900.0,46.9886,47.0326,46.9667,46.996,33900.0
2008-07-23 10:00:00,64.16,64.24,64.16,64.23,33200.0,46.9667,47.0252,46.9667,47.0179,33200.0
2008-07-23 10:05:00,64.26,64.33,64.24,64.27,79400.0,47.0399,47.0911,47.0252,47.0472,79400.0
2008-07-23 10:10:00,64.26,64.33,64.26,64.32,45700.0,47.0399,47.0911,47.0399,47.0838,45700.0
2008-07-23 10:15:00,64.34,64.49,64.29,64.48,61200.0,47.0984,47.2083,47.0618,47.2009,61200.0
2008-07-23 10:20:00,64.48,64.66,64.47,64.56,90600.0,47.2009,47.3327,47.1936,47.2595,90600.0
2008-07-23 10:25:00,64.57,64.67,64.57,64.59,21000.0,47.2668,47.34,47.2668,47.2815,21000.0
2008-07-23 10:30:00,64.59,64.74,64.57,64.73,56700.0,47.2815,47.3913,47.2668,47.3839,56700.0
2008-07-23 10:35:00,64.73,64.85,64.6,64.77,52300.0,47.3839,47.4718,47.2888,47.4132,52300.0
2008-07-23 10:40:00,64.79,64.84,64.72,64.73,20700.0,47.4279,47.4645,47.3766,47.3839,20700.0
2008-07-23 10:45:00,64.72,64.72,64.67,64.67,19400.0,47.3766,47.3766,47.34,47.34,19400.0
2008-07-23 10:50:00,64.68,64.74,64.66,64.69,39600.0,47.3473,47.3913,47.3327,47.3547,39600.0
2008-07-23 10:55:00,64.69,64.7,64.56,64.56,42000.0,47.3547,47.362,47.2595,47.2595,42000.0
2008-07-23 11:00:00,64.56,64.57,64.49,64.52,39700.0,47.2595,47.2668,47.2083,47.2302,39700.0
2008-07-23 11:05:00,64.51,64.53,64.41,64.48,49500.0,47.2229,47.2375,47.1497,47.2009,49500.0
2008-07-23 11:10:00,64.44,64.53,64.44,64.5,18100.0,47.1717,47.2375,47.1717,47.2156,18100.0
2008-07-23 11:15:00,64.52,64.58,64.49,64.5,22600.0,47.2302,47.2741,47.2083,47.2156,22600.0
2008-07-23 11:20:00,64.48,64.57,64.46,64.57,14400.0,47.2009,47.2668,47.1863,47.2668,14400.0
2008-07-23 11:25:00,64.57,64.61,64.55,64.55,8800.0,47.2668,47.2961,47.2522,47.2522,8800.0
2008-07-23 11:30:00,64.57,64.58,64.54,64.54,11000.0,47.2668,47.2741,47.2449,47.2449,11000.0
2008-07-23 11:35:00,64.54,64.54,64.48,64.49,25400.0,47.2449,47.2449,47.2009,47.2083,25400.0
2008-07-23 11:40:00,64.48,64.52,64.45,64.48,22700.0,47.2009,47.2302,47.179,47.2009,22700.0
2008-07-23 11:45:00,64.46,64.54,64.43,64.43,34400.0,47.1863,47.2449,47.1643,47.1643,34400.0
2008-07-23 11:50:00,64.41,64.42,64.36,64.38,25700.0,47.1497,47.157,47.1131,47.1277,25700.0
2008-07-23 11:55:00,64.36,64.36,64.27,64.32,10100.0,47.1131,47.1131,47.0472,47.0838,10100.0
2008-07-23 12:00:00,64.31,64.38,64.31,64.37,18700.0,47.0765,47.1277,47.0765,47.1204,18700.0
2008-07-23 12:05:00,64.38,64.4,64.25,64.26,46100.0,47.1277,47.1424,47.0326,47.0399,46100.0
2008-07-23 12:10:00,64.26,64.28,64.15,64.18,59600.0,47.0399,47.0545,46.9594,46.9813,59600.0
2008-07-23 12:15:00,64.18,64.23,64.13,64.23,58400.0,46.9813,47.0179,46.9447,47.0179,58400.0
2008-07-23 12:20:00,64.22,64.27,64.16,64.26,29000.0,47.0106,47.0472,46.9667,47.0399,29000.0
2008-07-23 12:25:00,64.26,64.3,64.25,64.25,37300.0,47.0399,47.0692,47.0326,47.0326,37300.0
2008-07-23 12:30:00,64.25,64.26,64.15,64.17,53600.0,47.0326,47.0399,46.9594,46.974,53600.0
2008-07-23 12:35:00,64.16,64.32,64.16,64.32,23900.0,46.9667,47.0838,46.9667,47.0838,23900.0
2008-07-23 12:40:00,64.34,64.35,64.29,64.32,43500.0,47.0984,47.1058,47.0618,47.0838,43500.0
2008-07-23 12:45:00,64.31,64.33,64.28,64.29,22400.0,47.0765,47.0911,47.0545,47.0618,22400.0
2008-07-23 12:50:00,64.3,64.34,64.28,64.33,34500.0,47.0692,47.0984,47.0545,47.0911,34500.0
2008-07-23 12:55:00,64.36,64.38,64.33,64.33,13100.0,47.1131,47.1277,47.0911,47.0911,13100.0
2008-07-23 13:00:00,64.35,64.38,64.34,64.34,11000.0,47.1058,47.1277,47.0984,47.0984,11000.0
2008-07-23 13:05:00,64.34,64.34,64.21,64.21,23300.0,47.0984,47.0984,47.0033,47.0033,23300.0
2008-07-23 13:10:00,64.23,64.28,64.23,64.26,15000.0,47.0179,47.0545,47.0179,47.0399,15000.0
2008-07-23 13:15:00,64.25,64.29,64.24,64.28,21800.0,47.0326,47.0618,47.0252,47.0545,21800.0
2008-07-23 13:20:00,64.29,64.33,64.25,64.3,34800.0,47.0618,47.0911,47.0326,47.0692,34800.0
2008-07-23 13:25:00,64.31,64.33,64.3,64.3,33300.0,47.0765,47.0911,47.0692,47.0692,33300.0
2008-07-23 13:30:00,64.27,64.27,64.21,64.22,18400.0,47.0472,47.0472,47.0033,47.0106,18400.0
2008-07-23 13:35:00,64.19,64.26,64.18,64.26,23000.0,46.9886,47.0399,46.9813,47.0399,23000.0
2008-07-23 13:40:00,64.28,64.44,64.28,64.44,35800.0,47.0545,47.1717,47.0545,47.1717,35800.0
2008-07-23 13:45:00,64.45,64.5,64.41,64.41,61700.0,47.179,47.2156,47.1497,47.1497,61700.0
2008-07-23 13:50:00,64.44,64.44,64.22,64.23,48400.0,47.1717,47.1717,47.0106,47.0179,48400.0
2008-07-23 13:55:00,64.17,64.21,64.1,64.21,35300.0,46.974,47.0033,46.9228,47.0033,35300.0
2008-07-23 14:00:00,64.2,64.35,64.19,64.32,79000.0,46.996,47.1058,46.9886,47.0838,79000.0
2008-07-23 14:05:00,64.32,64.45,64.32,64.42,95000.0,47.0838,47.179,47.0838,47.157,95000.0
2008-07-23 14:10:00,64.41,64.43,64.29,64.33,36800.0,47.1497,47.1643,47.0618,47.0911,36800.0
2008-07-23 14:15:00,64.36,64.38,64.3,64.32,49600.0,47.1131,47.1277,47.0692,47.0838,49600.0
2008-07-23 14:20:00,64.33,64.44,64.32,64.44,71300.0,47.0911,47.1717,47.0838,47.1717,71300.0
2008-07-23 14:25:00,64.44,64.52,64.43,64.51,36600.0,47.1717,47.2302,47.1643,47.2229,36600.0
2008-07-23 14:30:00,64.54,64.59,64.49,64.54,29000.0,47.2449,47.2815,47.2083,47.2449,29000.0
2008-07-23 14:35:00,64.55,64.57,64.36,64.36,40700.0,47.2522,47.2668,47.1131,47.1131,40700.0
2008-07-23 14:40:00,64.38,64.42,64.34,64.41,40700.0,47.1277,47.157,47.0984,47.1497,40700.0
2008-07-23 14:45:00,64.43,64.44,64.34,64.34,43300.0,47.1643,47.1717,47.0984,47.0984,43300.0
2008-07-23 14:50:00,64.35,64.45,64.35,64.41,58000.0,47.1058,47.179,47.1058,47.1497,58000.0
2008-07-23 14:55:00,64.41,64.44,64.34,64.36,30900.0,47.1497,47.1717,47.0984,47.1131,30900.0
2008-07-23 15:00:00,64.36,64.36,64.27,64.29,28400.0,47.1131,47.1131,47.0472,47.0618,28400.0
2008-07-23 15:05:00,64.28,64.35,64.26,64.26,26000.0,47.0545,47.1058,47.0399,47.0399,26000.0
2008-07-23 15:10:00,64.28,64.42,64.28,64.41,49100.0,47.0545,47.157,47.0545,47.1497,49100.0
2008-07-23 15:15:00,64.4,64.4,64.31,64.36,36000.0,47.1424,47.1424,47.0765,47.1131,36000.0
2008-07-23 15:20:00,64.36,64.47,64.32,64.46,26800.0,47.1131,47.1936,47.0838,47.1863,26800.0
2008-07-23 15:25:00,64.44,64.46,64.3,64.3,58300.0,47.1717,47.1863,47.0692,47.0692,58300.0
2008-07-23 15:30:00,64.32,64.37,64.29,64.34,36300.0,47.0838,47.1204,47.0618,47.0984,36300.0
2008-07-23 15:35:00,64.32,64.34,64.22,64.23,39500.0,47.0838,47.0984,47.0106,47.0179,39500.0
2008-07-23 15:40:00,64.24,64.32,64.24,64.24,15100.0,47.0252,47.0838,47.0252,47.0252,15100.0
2008-07-23 15:45:00,64.25,64.29,64.23,64.28,44900.0,47.0326,47.0618,47.0179,47.0545,44900.0
2008-07-23 15:50:00,64.3,64.4,64.3,64.35,11200.0,47.0692,47.1424,47.0692,47.1058,11200.0
2008-07-23 15:55:00,64.35,64.36,64.26,64.36,7300.0,47.1058,47.1131,47.0399,47.1131,7300.0
2008-07-23 16:00:00,64.36,64.42,64.36,64.42,700.0,47.1131,47.157,47.1131,47.157,700.0
2008-07-23 16:05:00,64.42,64.42,64.42,64.42,0.0,47.157,47.157,47.157,47.157,0.0
2008-07-23 16:10:00,64.42,64.42,64.42,64.42,0.0,47.157,47.157,47.157,47.157,0.0
2008-07-24 09:30:00,64.5,64.5,64.29,64.31,46100.0,47.2156,47.2156,47.0618,47.0765,46100.0
2008-07-24 09:35:00,64.3,64.3,64.11,64.22,16100.0,47.0692,47.0692,46.9301,47.0106,16100.0
2008-07-24 09:40:00,64.19,64.2,64.09,64.12,50600.0,46.9886,46.996,46.9154,46.9374,50600.0
2008-07-24 09:45:00,64.14,64.29,64.13,64.15,45500.0,46.952,47.0618,46.9447,46.9594,45500.0
2008-07-24 09:50:00,64.14,64.14,64.04,64.05,41800.0,46.952,46.952,46.8788,46.8862,41800.0
2008-07-24 09:55:00,64.04,64.11,64.02,64.08,18200.0,46.8788,46.9301,46.8642,46.9081,18200.0
2008-07-24 10:00:00,64.08,64.08,63.9,63.97,85500.0,46.9081,46.9081,46.7764,46.8276,85500.0
2008-07-24 10:05:00,63.97,63.97,63.81,63.83,64100.0,46.8276,46.8276,46.7105,46.7251,64100.0
2008-07-24 10:10:00,63.81,63.84,63.78,63.82,16700.0,46.7105,46.7324,46.6885,46.7178,16700.0
2008-07-24 10:15:00,63.82,63.93,63.81,63.9,23500.0,46.7178,46.7983,46.7105,46.7764,23500.0
2008-07-24 10:20:00,63.91,63.92,63.85,63.88,40300.0,46.7837,46.791,46.7398,46.7617,40300.0
2008-07-24 10:25:00,63.88,63.9,63.81,63.9,21600.0,46.7617,46.7764,46.7105,46.7764,21600.0
2008-07-24 10:30:00,63.9,63.98,63.9,63.91,28100.0,46.7764,46.8349,46.7764,46.7837,28100.0
2008-07-24 10:35:00,63.92,63.99,63.91,63.92,58800.0,46.791,46.8422,46.7837,46.791,58800.0
2008-07-24 10:40:00,63.93,63.97,63.86,63.88,21700.0,46.7983,46.8276,46.7471,46.7617,21700.0
2008-07-24 10:45:00,63.87,63.91,63.83,63.86,41900.0,46.7544,46.7837,46.7251,46.7471,41900.0
2008-07-24 10:50:00,63.85,63.92,63.8,63.82,94400.0,46.7398,46.791,46.7032,46.7178,94400.0
2008-07-24 10:55:00,63.82,63.85,63.79,63.79,70000.0,46.7178,46.7398,46.6958,46.6958,70000.0
2008-07-24 11:00:00,63.78,63.85,63.75,63.79,56400.0,46.6885,46.7398,46.6666,46.6958,56400.0
2008-07-24 11:05:00,63.8,63.8,63.59,63.6,36800.0,46.7032,46.7032,46.5494,46.5568,36800.0
2008-07-24 11:10:00,63.59,63.65,63.54,63.59,34900.0,46.5494,46.5934,46.5128,46.5494,34900.0
2008-07-24 11:15:00,63.59,63.61,63.54,63.61,47300.0,46.5494,46.5641,46.5128,46.5641,47300.0
2008-07-24 11:20:00,63.63,63.63,63.55,63.59,31300.0,46.5787,46.5787,46.5202,46.5494,31300.0
2008-07-24 11:25:00,63.58,63.58,63.46,63.46,17900.0,46.5421,46.5421,46.4543,46.4543,17900.0
2008-07-24 11:30:00,63.45,63.53,63.41,63.5,31900.0,46.4469,46.5055,46.4177,46.4835,31900.0
2008-07-24 11:35:00,63.49,63.57,63.49,63.57,4100.0,46.4762,46.5348,46.4762,46.5348,4100.0
2008-07-24 11:40:00,63.55,63.55,63.52,63.55,14600.0,46.5202,46.5202,46.4982,46.5202,14600.0
2008-07-24 11:45:00,63.53,63.57,63.52,63.56,30400.0,46.5055,46.5348,46.4982,46.5275,30400.0
2008-07-24 11:50:00,63.57,63.6,63.55,63.56,24400.0,46.5348,46.5568,46.5202,46.5275,24400.0
2008-07-24 11:55:00,63.52,63.6,63.52,63.6,8200.0,46.4982,46.5568,46.4982,46.5568,8200.0
2008-07-24 12:00:00,63.61,63.66,63.57,63.57,25700.0,46.5641,46.6007,46.5348,46.5348,25700.0
2008-07-24 12:05:00,63.58,63.58,63.55,63.58,16200.0,46.5421,46.5421,46.5202,46.5421,16200.0
2008-07-24 12:10:00,63.59,63.6,63.53,63.54,2400.0,46.5494,46.5568,46.5055,46.5128,2400.0
2008-07-24 12:15:00,63.55,63.59,63.55,63.59,11500.0,46.5202,46.5494,46.5202,46.5494,11500.0
2008-07-24 12:20:00,63.58,63.58,63.54,63.54,7100.0,46.5421,46.5421,46.5128,46.5128,7100.0
2008-07-24 12:25:00,63.53,63.54,63.49,63.49,6000.0,46.5055,46.5128,46.4762,46.4762,6000.0
2008-07-24 12:30:00,63.49,63.51,63.48,63.51,9200.0,46.4762,46.4909,46.4689,46.4909,9200.0
2008-07-24 12:35:00,63.54,63.54,63.39,63.41,33900.0,46.5128,46.5128,46.403,46.4177,33900.0
2008-07-24 12:40:00,63.42,63.52,63.42,63.51,16800.0,46.425,46.4982,46.425,46.4909,16800.0
2008-07-24 12:45:00,63.52,63.58,63.51,63.57,18500.0,46.4982,46.5421,46.4909,46.5348,18500.0
2008-07-24 12:50:00,63.58,63.58,63.51,63.51,24300.0,46.5421,46.5421,46.4909,46.4909,24300.0
2008-07-24 12:55:00,63.52,63.58,63.52,63.55,16900.0,46.4982,46.5421,46.4982,46.5202,16900.0
2008-07-24 13:00:00,63.51,63.51,63.42,63.43,19700.0,46.4909,46.4909,46.425,46.4323,19700.0
2008-07-24 13:05:00,63.44,63.45,63.41,63.45,12400.0,46.4396,46.4469,46.4177,46.4469,12400.0
2008-07-24 13:10:00,63.46,63.58,63.46,63.52,36500.0,46.4543,46.5421,46.4543,46.4982,36500.0
2008-07-24 13:15:00,63.54,63.56,63.51,63.53,29300.0,46.5128,46.5275,46.4909,46.5055,29300.0
2008-07-24 13:20:00,63.51,63.61,63.51,63.61,14500.0,46.4909,46.5641,46.4909,46.5641,14500.0
2008-07-24 13:25:00,63.62,63.62,63.51,63.52,29200.0,46.5714,46.5714,46.4909,46.4982,29200.0
2008-07-24 13:30:00,63.52,63.53,63.48,63.49,18600.0,46.4982,46.5055,46.4689,46.4762,18600.0
2008-07-24 13:35:00,63.5,63.54,63.42,63.46,28500.0,46.4835,46.5128,46.425,46.4543,28500.0
2008-07-24 13:40:00,63.46,63.48,63.45,63.45,34600.0,46.4543,46.4689,46.4469,46.4469,34600.0
2008-07-24 13:45:00,63.45,63.51,63.45,63.51,19300.0,46.4469,46.4909,46.4469,46.4909,19300.0
2008-07-24 13:50:00,63.5,63.53,63.44,63.5,39200.0,46.4835,46.5055,46.4396,46.4835,39200.0
2008-07-24 13:55:00,63.49,63.51,63.39,63.4,27800.0,46.4762,46.4909,46.403,46.4103,27800.0
2008-07-24 14:00:00,63.41,63.46,63.38,63.44,39300.0,46.4177,46.4543,46.3957,46.4396,39300.0
2008-07-24 14:05:00,63.44,63.45,63.34,63.37,27700.0,46.4396,46.4469,46.3664,46.3884,27700.0
2008-07-24 14:10:00,63.37,63.37,63.21,63.27,25100.0,46.3884,46.3884,46.2713,46.3152,25100.0
2008-07-24 14:15:00,63.25,63.27,63.2,63.25,24300.0,46.3005,46.3152,46.2639,46.3005,24300.0
2008-07-24 14:20:00,63.26,63.31,63.24,63.3,37100.0,46.3079,46.3445,46.2932,46.3371,37100.0
2008-07-24 14:25:00,63.33,63.33,63.27,63.29,48200.0,46.3591,46.3591,46.3152,46.3298,48200.0
2008-07-24 14:30:00,63.28,63.3,63.25,63.26,11000.0,46.3225,46.3371,46.3005,46.3079,11000.0
2008-07-24 14:35:00,63.25,63.25,63.17,63.24,34800.0,46.3005,46.3005,46.242,46.2932,34800.0
2008-07-24 14:40:00,63.24,63.27,63.15,63.17,21400.0,46.2932,46.3152,46.2273,46.242,21400.0
2008-07-24 14:45:00,63.23,63.26,63.21,63.24,20000.0,46.2859,46.3079,46.2713,46.2932,20000.0
2008-07-24 14:50:00,63.25,63.25,63.11,63.16,13500.0,46.3005,46.3005,46.1981,46.2347,13500.0
2008-07-24 14:55:00,63.15,63.21,63.11,63.21,6500.0,46.2273,46.2713,46.1981,46.2713,6500.0
2008-07-24 15:00:00,63.22,63.36,63.19,63.36,36200.0,46.2786,46.3811,46.2566,46.3811,36200.0
2008-07-24 15:05:00,63.36,63.36,63.26,63.26,44500.0,46.3811,46.3811,46.3079,46.3079,44500.0
2008-07-24 15:10:00,63.27,63.29,63.2,63.22,32400.0,46.3152,46.3298,46.2639,46.2786,32400.0
2008-07-24 15:15:00,63.19,63.19,63.09,63.14,27300.0,46.2566,46.2566,46.1834,46.22,27300.0
2008-07-24 15:20:00,63.13,63.16,63.0,63.02,24500.0,46.2127,46.2347,46.1175,46.1322,24500.0
2008-07-24 15:25:00,63.02,63.06,63.0,63.02,22300.0,46.1322,46.1615,46.1175,46.1322,22300.0
2008-07-24 15:30:00,63.0,63.05,62.96,62.96,29400.0,46.1175,46.1541,46.0883,46.0883,29400.0
2008-07-24 15:35:00,62.95,62.95,62.89,62.94,20300.0,46.0809,46.0809,46.037,46.0736,20300.0
2008-07-24 15:40:00,62.94,62.94,62.8,62.81,25800.0,46.0736,46.0736,45.9711,45.9785,25800.0
2008-07-24 15:45:00,62.82,62.88,62.77,62.83,8400.0,45.9858,46.0297,45.9492,45.9931,8400.0
2008-07-24 15:50:00,62.82,62.83,62.75,62.83,26900.0,45.9858,45.9931,45.9345,45.9931,26900.0
2008-07-24 15:55:00,62.83,62.93,62.83,62.91,34300.0,45.9931,46.0663,45.9931,46.0517,34300.0
2008-07-24 16:00:00,62.91,62.91,62.8,62.8,4700.0,46.0517,46.0517,45.9711,45.9711,4700.0
2008-07-24 16:05:00,62.94,62.94,62.94,62.94,600.0,46.0736,46.0736,46.0736,46.0736,600.0
2008-07-24 16:10:00,62.94,62.94,62.94,62.94,0.0,46.0736,46.0736,46.0736,46.0736,0.0
2008-07-25 09:30:00,63.14,63.16,63.0,63.02,31100.0,46.22,46.2347,46.1175,46.1322,31100.0
2008-07-25 09:35:00,63.0,63.09,62.96,62.99,53900.0,46.1175,46.1834,46.0883,46.1102,53900.0
2008-07-25 09:40:00,63.0,63.0,62.83,62.86,16500.0,46.1175,46.1175,45.9931,46.0151,16500.0
2008-07-25 09:45:00,62.85,62.9,62.82,62.9,26000.0,46.0077,46.0443,45.9858,46.0443,26000.0
2008-07-25 09:50:00,62.93,62.97,62.87,62.89,21000.0,46.0663,46.0956,46.0224,46.037,21000.0
2008-07-25 09:55:00,62.9,63.22,62.9,63.19,55700.0,46.0443,46.2786,46.0443,46.2566,55700.0
2008-07-25 10:00:00,63.19,63.36,63.19,63.3,56400.0,46.2566,46.3811,46.2566,46.3371,56400.0
2008-07-25 10:05:00,63.31,63.34,63.19,63.19,41300.0,46.3445,46.3664,46.2566,46.2566,41300.0
2008-07-25 10:10:00,63.2,63.33,63.16,63.3,70500.0,46.2639,46.3591,46.2347,46.3371,70500.0
2008-07-25 10:15:00,63.3,63.3,63.16,63.2,67800.0,46.3371,46.3371,46.2347,46.2639,67800.0
2008-07-25 10:20:00,63.2,63.26,63.15,63.16,54200.0,46.2639,46.3079,46.2273,46.2347,54200.0
2008-07-25 10:25:00,63.1,63.12,62.99,62.99,34000.0,46.1907,46.2054,46.1102,46.1102,34000.0
2008-07-25 10:30:00,62.96,63.03,62.94,63.01,29600.0,46.0883,46.1395,46.0736,46.1249,29600.0
2008-07-25 10:35:00,63.01,63.06,62.98,63.01,61100.0,46.1249,46.1615,46.1029,46.1249,61100.0
2008-07-25 10:40:00,63.01,63.13,62.98,63.11,101600.0,46.1249,46.2127,46.1029,46.1981,101600.0
2008-07-25 10:45:00,63.12,63.22,63.12,63.2,27700.0,46.2054,46.2786,46.2054,46.2639,27700.0
2008-07-25 10:50:00,63.2,63.22,63.14,63.22,17000.0,46.2639,46.2786,46.22,46.2786,17000.0
2008-07-25 10:55:00,63.2,63.35,63.17,63.35,25300.0,46.2639,46.3737,46.242,46.3737,25300.0
2008-07-25 11:00:00,63.34,63.36,63.26,63.26,17200.0,46.3664,46.3811,46.3079,46.3079,17200.0
2008-07-25 11:05:00,63.25,63.29,63.24,63.24,6100.0,46.3005,46.3298,46.2932,46.2932,6100.0
2008-07-25 11:10:00,63.23,63.25,63.18,63.25,44000.0,46.2859,46.3005,46.2493,46.3005,44000.0
2008-07-25 11:15:00,63.28,63.29,63.21,63.21,62100.0,46.3225,46.3298,46.2713,46.2713,62100.0
2008-07-25 11:20:00,63.23,63.26,63.09,63.1,22900.0,46.2859,46.3079,46.1834,46.1907,22900.0
2008-07-25 11:25:00,63.13,63.13,63.1,63.12,1200.0,46.2127,46.2127,46.1907,46.2054,1200.0
2008-07-25 11:30:00,63.16,63.27,63.16,63.23,35600.0,46.2347,46.3152,46.2347,46.2859,35600.0
2008-07-25 11:35:00,63.19,63.25,63.19,63.21,16400.0,46.2566,46.3005,46.2566,46.2713,16400.0
2008-07-25 11:40:00,63.22,63.29,63.19,63.27,24200.0,46.2786,46.3298,46.2566,46.3152,24200.0
2008-07-25 11:45:00,63.27,63.3,63.21,63.21,9100.0,46.3152,46.3371,46.2713,46.2713,9100.0
2008-07-25 11:50:00,63.23,63.23,63.18,63.2,7400.0,46.2859,46.2859,46.2493,46.2639,7400.0
2008-07-25 11:55:00,63.17,63.17,63.13,63.15,9800.0,46.242,46.242,46.2127,46.2273,9800.0
2008-07-25 12:00:00,63.14,63.18,63.12,63.16,10800.0,46.22,46.2493,46.2054,46.2347,10800.0
2008-07-25 12:05:00,63.18,63.19,63.15,63.19,28200.0,46.2493,46.2566,46.2273,46.2566,28200.0
2008-07-25 12:10:00,63.18,63.18,63.11,63.12,16200.0,46.2493,46.2493,46.1981,46.2054,16200.0
2008-07-25 12:15:00,63.12,63.12,63.04,63.04,7300.0,46.2054,46.2054,46.1468,46.1468,7300.0
2008-07-25 12:20:00,63.02,63.06,63.02,63.05,15000.0,46.1322,46.1615,46.1322,46.1541,15000.0
2008-07-25 12:25:00,63.05,63.16,63.05,63.13,13500.0,46.1541,46.2347,46.1541,46.2127,13500.0
2008-07-25 12:30:00,63.13,63.14,63.07,63.1,30400.0,46.2127,46.22,46.1688,46.1907,30400.0
2008-07-25 12:35:00,63.08,63.11,63.05,63.06,32300.0,46.1761,46.1981,46.1541,46.1615,32300.0
2008-07-25 12:40:00,63.07,63.18,63.07,63.18,8900.0,46.1688,46.2493,46.1688,46.2493,8900.0
2008-07-25 12:45:00,63.17,63.17,63.11,63.14,21700.0,46.242,46.242,46.1981,46.22,21700.0
2008-07-25 12:50:00,63.14,63.19,63.13,63.13,20100.0,46.22,46.2566,46.2127,46.2127,20100.0
2008-07-25 12:55:00,63.13,63.17,63.13,63.14,27400.0,46.2127,46.242,46.2127,46.22,27400.0
2008-07-25 13:00:00,63.2,63.26,63.2,63.24,10900.0,46.2639,46.3079,46.2639,46.2932,10900.0
2008-07-25 13:05:00,63.22,63.24,63.18,63.19,10500.0,46.2786,46.2932,46.2493,46.2566,10500.0
2008-07-25 13:10:00,63.19,63.2,62.97,62.99,27900.0,46.2566,46.2639,46.0956,46.1102,27900.0
2008-07-25 13:15:00,62.99,63.13,62.98,63.1,26700.0,46.1102,46.2127,46.1029,46.1907,26700.0
2008-07-25 13:20:00,63.09,63.14,63.03,63.03,13800.0,46.1834,46.22,46.1395,46.1395,13800.0
2008-07-25 13:25:00,63.03,63.07,62.92,62.96,12200.0,46.1395,46.1688,46.059,46.0883,12200.0
2008-07-25 13:30:00,62.96,62.99,62.95,62.96,12700.0,46.0883,46.1102,46.0809,46.0883,12700.0
2008-07-25 13:35:00,62.96,63.0,62.96,62.97,13600.0,46.0883,46.1175,46.0883,46.0956,13600.0
2008-07-25 13:40:00,62.96,62.98,62.81,62.83,32300.0,46.0883,46.1029,45.9785,45.9931,32300.0
2008-07-25 13:45:00,62.84,62.88,62.82,62.86,8000.0,46.0004,46.0297,45.9858,46.0151,8000.0
2008-07-25 13:50:00,62.9,62.99,62.87,62.97,23800.0,46.0443,46.1102,46.0224,46.0956,23800.0
2008-07-25 13:55:00,63.0,63.02,62.96,62.97,39300.0,46.1175,46.1322,46.0883,46.0956,39300.0
2008-07-25 14:00:00,62.98,63.1,62.96,63.08,32000.0,46.1029,46.1907,46.0883,46.1761,32000.0
2008-07-25 14:05:00,63.04,63.14,63.01,63.11,17100.0,46.1468,46.22,46.1249,46.1981,17100.0
2008-07-25 14:10:00,63.08,63.1,63.02,63.04,22600.0,46.1761,46.1907,46.1322,46.1468,22600.0
2008-07-25 14:15:00,63.04,63.11,63.04,63.06,31400.0,46.1468,46.1981,46.1468,46.1615,31400.0
2008-07-25 14:20:00,63.05,63.05,62.98,62.99,23300.0,46.1541,46.1541,46.1029,46.1102,23300.0
2008-07-25 14:25:00,63.03,63.03,62.99,62.99,19000.0,46.1395,46.1395,46.1102,46.1102,19000.0
2008-07-25 14:30:00,62.99,63.03,62.99,63.01,11100.0,46.1102,46.1395,46.1102,46.1249,11100.0
2008-07-25 14:35:00,63.03,63.12,63.03,63.1,7900.0,46.1395,46.2054,46.1395,46.1907,7900.0
2008-07-25 14:40:00,63.09,63.1,63.03,63.03,10900.0,46.1834,46.1907,46.1395,46.1395,10900.0
2008-07-25 14:45:00,63.11,63.11,63.09,63.11,7700.0,46.1981,46.1981,46.1834,46.1981,7700.0
2008-07-25 14:50:00,63.1,63.18,63.06,63.18,18600.0,46.1907,46.2493,46.1615,46.2493,18600.0
2008-07-25 14:55:00,63.18,63.18,63.15,63.15,2500.0,46.2493,46.2493,46.2273,46.2273,2500.0
2008-07-25 15:00:00,63.17,63.17,63.04,63.07,17200.0,46.242,46.242,46.1468,46.1688,17200.0
2008-07-25 15:05:00,63.07,63.11,63.05,63.08,13900.0,46.1688,46.1981,46.1541,46.1761,13900.0
2008-07-25 15:10:00,63.09,63.09,62.92,62.94,6900.0,46.1834,46.1834,46.059,46.0736,6900.0
2008-07-25 15:15:00,62.94,63.02,62.93,63.0,25600.0,46.0736,46.1322,46.0663,46.1175,25600.0
2008-07-25 15:20:00,62.98,63.02,62.94,63.02,25900.0,46.1029,46.1322,46.0736,46.1322,25900.0
2008-07-25 15:25:00,63.01,63.03,62.95,62.95,18900.0,46.1249,46.1395,46.0809,46.0809,18900.0
2008-07-25 15:30:00,62.95,62.96,62.88,62.92,6200.0,46.0809,46.0883,46.0297,46.059,6200.0
2008-07-25 15:35:00,62.95,62.95,62.88,62.89,26100.0,46.0809,46.0809,46.0297,46.037,26100.0
2008-07-25 15:40:00,62.89,62.96,62.88,62.91,21100.0,46.037,46.0883,46.0297,46.0517,21100.0
2008-07-25 15:45:00,62.92,63.06,62.92,63.06,8700.0,46.059,46.1615,46.059,46.1615,8700.0
2008-07-25 15:50:00,63.07,63.11,63.05,63.11,6600.0,46.1688,46.1981,46.1541,46.1981,6600.0
2008-07-25 15:55:00,63.12,63.19,63.08,63.15,39500.0,46.2054,46.2566,46.1761,46.2273,39500.0
2008-07-25 16:00:00,63.12,63.12,63.04,63.06,12600.0,46.2054,46.2054,46.1468,46.1615,12600.0
2008-07-25 16:05:00,63.06,63.06,63.06,63.06,0.0,46.1615,46.1615,46.1615,46.1615,0.0
2008-07-25 16:10:00,63.06,63.06,63.06,63.06,0.0,46.1615,46.1615,46.1615,46.1615,0.0
2008-07-28 09:30:00,63.39,63.39,63.0,63.1,120700.0,46.403,46.403,46.1175,46.1907,120700.0
2008-07-28 09:35:00,63.14,63.37,63.08,63.2,53700.0,46.22,46.3884,46.1761,46.2639,53700.0
2008-07-28 09:40:00,63.23,63.27,63.16,63.19,7900.0,46.2859,46.3152,46.2347,46.2566,7900.0
2008-07-28 09:45:00,63.2,63.2,63.09,63.13,23100.0,46.2639,46.2639,46.1834,46.2127,23100.0
2008-07-28 09:50:00,63.11,63.15,63.06,63.07,26200.0,46.1981,46.2273,46.1615,46.1688,26200.0
2008-07-28 09:55:00,63.06,63.1,63.03,63.07,40400.0,46.1615,46.1907,46.1395,46.1688,40400.0
2008-07-28 10:00:00,63.09,63.18,63.07,63.18,47900.0,46.1834,46.2493,46.1688,46.2493,47900.0
2008-07-28 10:05:00,63.17,63.23,63.15,63.2,17800.0,46.242,46.2859,46.2273,46.2639,17800.0
2008-07-28 10:10:00,63.21,63.21,63.11,63.11,49000.0,46.2713,46.2713,46.1981,46.1981,49000.0
2008-07-28 10:15:00,63.1,63.14,63.08,63.14,10100.0,46.1907,46.22,46.1761,46.22,10100.0
2008-07-28 10:20:00,63.14,63.16,63.06,63.06,8400.0,46.22,46.2347,46.1615,46.1615,8400.0
2008-07-28 10:25:00,63.04,63.1,63.01,63.1,22800.0,46.1468,46.1907,46.1249,46.1907,22800.0
2008-07-28 10:30:00,63.08,63.12,63.0,63.0,52600.0,46.1761,46.2054,46.1175,46.1175,52600.0
2008-07-28 10:35:00,63.02,63.09,63.02,63.07,31300.0,46.1322,46.1834,46.1322,46.1688,31300.0
2008-07-28 10:40:00,63.07,63.07,62.96,63.02,14700.0,46.1688,46.1688,46.0883,46.1322,14700.0
2008-07-28 10:45:00,62.98,63.01,62.94,63.01,7300.0,46.1029,46.1249,46.0736,46.1249,7300.0
2008-07-28 10:50:00,63.05,63.06,63.02,63.03,7300.0,46.1541,46.1615,46.1322,46.1395,7300.0
2008-07-28 10:55:00,63.01,63.01,62.95,62.99,32800.0,46.1249,46.1249,46.0809,46.1102,32800.0
2008-07-28 11:00:00,62.96,62.99,62.9,62.91,22200.0,46.0883,46.1102,46.0443,46.0517,22200.0
2008-07-28 11:05:00,62.89,62.91,62.85,62.85,22100.0,46.037,46.0517,46.0077,46.0077,22100.0
2008-07-28 11:10:00,62.87,62.87,62.82,62.84,4900.0,46.0224,46.0224,45.9858,46.0004,4900.0
2008-07-28 11:15:00,62.86,62.86,62.77,62.79,18400.0,46.0151,46.0151,45.9492,45.9638,18400.0
2008-07-28 11:20:00,62.8,62.82,62.77,62.8,15400.0,45.9711,45.9858,45.9492,45.9711,15400.0
2008-07-28 11:25:00,62.8,62.83,62.76,62.79,32200.0,45.9711,45.9931,45.9419,45.9638,32200.0
2008-07-28 11:30:00,62.78,62.81,62.69,62.69,17500.0,45.9565,45.9785,45.8906,45.8906,17500.0
2008-07-28 11:35:00,62.66,62.7,62.65,62.65,7100.0,45.8686,45.8979,45.8613,45.8613,7100.0
2008-07-28 11:40:00,62.65,62.7,62.63,62.66,9300.0,45.8613,45.8979,45.8467,45.8686,9300.0
2008-07-28 11:45:00,62.7,62.72,62.65,62.7,29900.0,45.8979,45.9126,45.8613,45.8979,29900.0
2008-07-28 11:50:00,62.72,62.75,62.69,62.74,4700.0,45.9126,45.9345,45.8906,45.9272,4700.0
2008-07-28 11:55:00,62.73,62.75,62.71,62.72,1500.0,45.9199,45.9345,45.9052,45.9126,1500.0
2008-07-28 12:00:00,62.71,62.77,62.71,62.77,17300.0,45.9052,45.9492,45.9052,45.9492,17300.0
2008-07-28 12:05:00,62.77,62.78,62.73,62.73,10500.0,45.9492,45.9565,45.9199,45.9199,10500.0
2008-07-28 12:10:00,62.75,62.76,62.7,62.7,7400.0,45.9345,45.9419,45.8979,45.8979,7400.0
2008-07-28 12:15:00,62.67,62.72,62.67,62.72,11000.0,45.876,45.9126,45.876,45.9126,11000.0
2008-07-28 12:20:00,62.72,62.76,62.7,62.72,25200.0,45.9126,45.9419,45.8979,45.9126,25200.0
2008-07-28 12:25:00,62.7,62.73,62.7,62.71,16800.0,45.8979,45.9199,45.8979,45.9052,16800.0
2008-07-28 12:30:00,62.71,62.77,62.71,62.74,40600.0,45.9052,45.9492,45.9052,45.9272,40600.0
2008-07-28 12:35:00,62.7,62.7,62.68,62.69,11100.0,45.8979,45.8979,45.8833,45.8906,11100.0
2008-07-28 12:40:00,62.68,62.68,62.55,62.55,19200.0,45.8833,45.8833,45.7881,45.7881,19200.0
2008-07-28 12:45:00,62.56,62.57,62.53,62.53,7200.0,45.7954,45.8028,45.7735,45.7735,7200.0
2008-07-28 12:50:00,62.55,62.58,62.52,62.53,4500.0,45.7881,45.8101,45.7662,45.7735,4500.0
2008-07-28 12:55:00,62.51,62.51,62.4,62.44,32300.0,45.7588,45.7588,45.6783,45.7076,32300.0
2008-07-28 13:00:00,62.39,62.44,62.37,62.42,15800.0,45.671,45.7076,45.6564,45.693,15800.0
2008-07-28 13:05:00,62.46,62.46,62.42,62.45,29100.0,45.7222,45.7222,45.693,45.7149,29100.0
2008-07-28 13:10:00,62.46,62.47,62.43,62.47,20600.0,45.7222,45.7296,45.7003,45.7296,20600.0
2008-07-28 13:15:00,62.48,62.48,62.43,62.45,12000.0,45.7369,45.7369,45.7003,45.7149,12000.0
2008-07-28 13:20:00,62.45,62.48,62.44,62.46,10600.0,45.7149,45.7369,45.7076,45.7222,10600.0
2008-07-28 13:25:00,62.45,62.47,62.4,62.47,14300.0,45.7149,45.7296,45.6783,45.7296,14300.0
2008-07-28 13:30:00,62.46,62.46,62.39,62.39,3800.0,45.7222,45.7222,45.671,45.671,3800.0
2008-07-28 13:35:00,62.36,62.36,62.32,62.34,15700.0,45.649,45.649,45.6198,45.6344,15700.0
2008-07-28 13:40:00,62.36,62.45,62.36,62.45,20400.0,45.649,45.7149,45.649,45.7149,20400.0
2008-07-28 13:45:00,62.44,62.44,62.4,62.41,7900.0,45.7076,45.7076,45.6783,45.6856,7900.0
2008-07-28 13:50:00,62.39,62.49,62.38,62.46,15500.0,45.671,45.7442,45.6637,45.7222,15500.0
2008-07-28 13:55:00,62.47,62.49,62.41,62.41,35400.0,45.7296,45.7442,45.6856,45.6856,35400.0
2008-07-28 14:00:00,62.4,62.43,62.38,62.43,23400.0,45.6783,45.7003,45.6637,45.7003,23400.0
2008-07-28 14:05:00,62.43,62.43,62.36,62.38,12800.0,45.7003,45.7003,45.649,45.6637,12800.0
2008-07-28 14:10:00,62.35,62.38,62.33,62.33,26500.0,45.6417,45.6637,45.6271,45.6271,26500.0
2008-07-28 14:15:00,62.34,62.37,62.25,62.28,14600.0,45.6344,45.6564,45.5685,45.5905,14600.0
2008-07-28 14:20:00,62.28,62.34,62.27,62.32,14200.0,45.5905,45.6344,45.5832,45.6198,14200.0
2008-07-28 14:25:00,62.31,62.33,62.27,62.27,25000.0,45.6124,45.6271,45.5832,45.5832,25000.0
2008-07-28 14:30:00,62.27,62.46,62.27,62.38,39600.0,45.5832,45.7222,45.5832,45.6637,39600.0
2008-07-28 14:35:00,62.38,62.5,62.38,62.47,19700.0,45.6637,45.7515,45.6637,45.7296,19700.0
2008-07-28 14:40:00,62.46,62.46,62.31,62.33,9000.0,45.7222,45.7222,45.6124,45.6271,9000.0
2008-07-28 14:45:00,62.29,62.32,62.26,62.29,45800.0,45.5978,45.6198,45.5758,45.5978,45800.0
2008-07-28 14:50:00,62.28,62.31,62.25,62.31,19100.0,45.5905,45.6124,45.5685,45.6124,19100.0
2008-07-28 14:55:00,62.3,62.32,62.18,62.21,27900.0,45.6051,45.6198,45.5173,45.5392,27900.0
2008-07-28 15:00:00,62.22,62.29,62.22,62.26,26300.0,45.5466,45.5978,45.5466,45.5758,26300.0
2008-07-28 15:05:00,62.25,62.27,62.23,62.27,26300.0,45.5685,45.5832,45.5539,45.5832,26300.0
2008-07-28 15:10:00,62.26,62.32,62.26,62.32,16100.0,45.5758,45.6198,45.5758,45.6198,16100.0
2008-07-28 15:15:00,62.34,62.37,62.28,62.29,25200.0,45.6344,45.6564,45.5905,45.5978,25200.0
2008-07-28 15:20:00,62.3,62.38,62.28,62.35,23600.0,45.6051,45.6637,45.5905,45.6417,23600.0
2008-07-28 15:25:00,62.35,62.37,62.31,62.32,13700.0,45.6417,45.6564,45.6124,45.6198,13700.0
2008-07-28 15:30:00,62.31,62.32,62.24,62.3,10100.0,45.6124,45.6198,45.5612,45.6051,10100.0
2008-07-28 15:35:00,62.29,62.29,62.15,62.15,12500.0,45.5978,45.5978,45.4953,45.4953,12500.0
2008-07-28 15:40:00,62.13,62.18,62.13,62.16,14500.0,45.4807,45.5173,45.4807,45.5026,14500.0
2008-07-28 15:45:00,62.12,62.14,62.07,62.07,339200.0,45.4734,45.488,45.4368,45.4368,339200.0
2008-07-28 15:50:00,62.05,62.07,62.0,62.07,61000.0,45.4221,45.4368,45.3855,45.4368,61000.0
2008-07-28 15:55:00,62.08,62.1,62.02,62.04,11900.0,45.4441,45.4587,45.4002,45.4148,11900.0
2008-07-28 16:00:00,62.04,62.1,62.04,62.1,3200.0,45.4148,45.4587,45.4148,45.4587,3200.0
2008-07-28 16:05:00,62.15,62.15,62.05,62.05,300.0,45.4953,45.4953,45.4221,45.4221,300.0
2008-07-28 16:10:00,62.06,62.06,62.06,62.06,300.0,45.4294,45.4294,45.4294,45.4294,300.0
2008-07-29 09:30:00,62.26,62.4,62.26,62.4,28200.0,45.5758,45.6783,45.5758,45.6783,28200.0
2008-07-29 09:35:00,62.41,62.44,62.25,62.25,10500.0,45.6856,45.7076,45.5685,45.5685,10500.0
2008-07-29 09:40:00,62.26,62.38,62.25,62.34,20300.0,45.5758,45.6637,45.5685,45.6344,20300.0
2008-07-29 09:45:00,62.37,62.39,62.26,62.3,14100.0,45.6564,45.671,45.5758,45.6051,14100.0
2008-07-29 09:50:00,62.31,62.47,62.28,62.47,7300.0,45.6124,45.7296,45.5905,45.7296,7300.0
2008-07-29 09:55:00,62.45,62.57,62.45,62.52,18100.0,45.7149,45.8028,45.7149,45.7662,18100.0
2008-07-29 10:00:00,62.55,62.69,62.55,62.69,22200.0,45.7881,45.8906,45.7881,45.8906,22200.0
2008-07-29 10:05:00,62.68,62.81,62.66,62.8,45900.0,45.8833,45.9785,45.8686,45.9711,45900.0
2008-07-29 10:10:00,62.78,62.81,62.73,62.73,9300.0,45.9565,45.9785,45.9199,45.9199,9300.0
2008-07-29 10:15:00,62.74,62.81,62.73,62.76,15400.0,45.9272,45.9785,45.9199,45.9419,15400.0
2008-07-29 10:20:00,62.76,62.8,62.69,62.78,3900.0,45.9419,45.9711,45.8906,45.9565,3900.0
2008-07-29 10:25:00,62.76,62.78,62.7,62.73,38400.0,45.9419,45.9565,45.8979,45.9199,38400.0
2008-07-29 10:30:00,62.71,62.77,62.71,62.73,76700.0,45.9052,45.9492,45.9052,45.9199,76700.0
2008-07-29 10:35:00,62.74,62.8,62.72,62.75,38500.0,45.9272,45.9711,45.9126,45.9345,38500.0
2008-07-29 10:40:00,62.76,62.86,62.74,62.79,47000.0,45.9419,46.0151,45.9272,45.9638,47000.0
2008-07-29 10:45:00,62.79,62.87,62.79,62.84,28300.0,45.9638,46.0224,45.9638,46.0004,28300.0
2008-07-29 10:50:00,62.82,62.82,62.77,62.8,17600.0,45.9858,45.9858,45.9492,45.9711,17600.0
2008-07-29 10:55:00,62.77,62.8,62.73,62.79,22400.0,45.9492,45.9711,45.9199,45.9638,22400.0
2008-07-29 11:00:00,62.78,62.79,62.75,62.78,10400.0,45.9565,45.9638,45.9345,45.9565,10400.0
2008-07-29 11:05:00,62.8,62.82,62.69,62.69,29900.0,45.9711,45.9858,45.8906,45.8906,29900.0
2008-07-29 11:10:00,62.69,62.72,62.68,62.71,6500.0,45.8906,45.9126,45.8833,45.9052,6500.0
2008-07-29 11:15:00,62.71,62.77,62.7,62.73,52400.0,45.9052,45.9492,45.8979,45.9199,52400.0
2008-07-29 11:20:00,62.74,62.79,62.73,62.75,17600.0,45.9272,45.9638,45.9199,45.9345,17600.0
2008-07-29 11:25:00,62.75,62.78,62.73,62.75,29400.0,45.9345,45.9565,45.9199,45.9345,29400.0
2008-07-29 11:30:00,62.78,62.81,62.74,62.81,9500.0,45.9565,45.9785,45.9272,45.9785,9500.0
2008-07-29 11:35:00,62.81,62.83,62.75,62.8,42800.0,45.9785,45.9931,45.9345,45.9711,42800.0
2008-07-29 11:40:00,62.77,62.96,62.77,62.92,27600.0,45.9492,46.0883,45.9492,46.059,27600.0
2008-07-29 11:45:00,62.96,62.98,62.94,62.94,38200.0,46.0883,46.1029,46.0736,46.0736,38200.0
2008-07-29 11:50:00,62.92,62.94,62.87,62.93,52000.0,46.059,46.0736,46.0224,46.0663,52000.0
2008-07-29 11:55:00,62.91,62.94,62.91,62.91,17000.0,46.0517,46.0736,46.0517,46.0517,17000.0
2008-07-29 12:00:00,62.92,62.99,62.91,62.96,44300.0,46.059,46.1102,46.0517,46.0883,44300.0
2008-07-29 12:05:00,62.96,62.97,62.89,62.93,35800.0,46.0883,46.0956,46.037,46.0663,35800.0
2008-07-29 12:10:00,62.94,62.96,62.92,62.95,36600.0,46.0736,46.0883,46.059,46.0809,36600.0
2008-07-29 12:15:00,62.96,62.97,62.9,62.9,30700.0,46.0883,46.0956,46.0443,46.0443,30700.0
2008-07-29 12:20:00,62.89,62.92,62.89,62.91,18500.0,46.037,46.059,46.037,46.0517,18500.0
2008-07-29 12:25:00,62.91,63.0,62.91,62.99,63700.0,46.0517,46.1175,46.0517,46.1102,63700.0
2008-07-29 12:30:00,62.99,63.01,62.95,62.99,26500.0,46.1102,46.1249,46.0809,46.1102,26500.0
2008-07-29 12:35:00,62.99,63.0,62.91,62.91,14100.0,46.1102,46.1175,46.0517,46.0517,14100.0
2008-07-29 12:40:00,62.89,62.9,62.84,62.86,22800.0,46.037,46.0443,46.0004,46.0151,22800.0
2008-07-29 12:45:00,62.86,62.93,62.85,62.93,20300.0,46.0151,46.0663,46.0077,46.0663,20300.0
2008-07-29 12:50:00,62.92,62.95,62.89,62.93,35500.0,46.059,46.0809,46.037,46.0663,35500.0
2008-07-29 12:55:00,62.93,62.96,62.89,62.96,32700.0,46.0663,46.0883,46.037,46.0883,32700.0
2008-07-29 13:00:00,62.96,62.97,62.94,62.95,28300.0,46.0883,46.0956,46.0736,46.0809,28300.0
2008-07-29 13:05:00,62.94,62.96,62.9,62.91,27300.0,46.0736,46.0883,46.0443,46.0517,27300.0
2008-07-29 13:10:00,62.92,62.94,62.89,62.89,48900.0,46.059,46.0736,46.037,46.037,48900.0
2008-07-29 13:15:00,62.89,62.95,62.88,62.95,33900.0,46.037,46.0809,46.0297,46.0809,33900.0
2008-07-29 13:20:00,62.95,62.97,62.93,62.97,22100.0,46.0809,46.0956,46.0663,46.0956,22100.0
2008-07-29 13:25:00,62.97,63.06,62.96,63.06,36600.0,46.0956,46.1615,46.0883,46.1615,36600.0
2008-07-29 13:30:00,63.07,63.16,63.03,63.16,50700.0,46.1688,46.2347,46.1395,46.2347,50700.0
2008-07-29 13:35:00,63.15,63.17,63.13,63.13,28600.0,46.2273,46.242,46.2127,46.2127,28600.0
2008-07-29 13:40:00,63.14,63.18,63.12,63.17,47600.0,46.22,46.2493,46.2054,46.242,47600.0
2008-07-29 13:45:00,63.18,63.18,63.1,63.12,35600.0,46.2493,46.2493,46.1907,46.2054,35600.0
2008-07-29 13:50:00,63.14,63.15,63.09,63.15,20400.0,46.22,46.2273,46.1834,46.2273,20400.0
2008-07-29 13:55:00,63.16,63.19,63.15,63.19,25600.0,46.2347,46.2566,46.2273,46.2566,25600.0
2008-07-29 14:00:00,63.19,63.2,63.08,63.12,38700.0,46.2566,46.2639,46.1761,46.2054,38700.0
2008-07-29 14:05:00,63.14,63.15,63.03,63.04,48800.0,46.22,46.2273,46.1395,46.1468,48800.0
2008-07-29 14:10:00,63.05,63.09,62.98,62.98,63400.0,46.1541,46.1834,46.1029,46.1029,63400.0
2008-07-29 14:15:00,62.99,63.11,62.99,63.09,39600.0,46.1102,46.1981,46.1102,46.1834,39600.0
2008-07-29 14:20:00,63.1,63.14,63.08,63.08,54100.0,46.1907,46.22,46.1761,46.1761,54100.0
2008-07-29 14:25:00,63.1,63.13,63.08,63.09,45000.0,46.1907,46.2127,46.1761,46.1834,45000.0
2008-07-29 14:30:00,63.1,63.13,63.06,63.06,37800.0,46.1907,46.2127,46.1615,46.1615,37800.0
2008-07-29 14:35:00,63.05,63.06,62.98,63.0,13200.0,46.1541,46.1615,46.1029,46.1175,13200.0
2008-07-29 14:40:00,62.98,63.04,62.86,62.86,38800.0,46.1029,46.1468,46.0151,46.0151,38800.0
2008-07-29 14:45:00,62.86,63.0,62.85,62.95,115900.0,46.0151,46.1175,46.0077,46.0809,115900.0
2008-07-29 14:50:00,62.94,63.09,62.9,63.06,52000.0,46.0736,46.1834,46.0443,46.1615,52000.0
2008-07-29 14:55:00,63.04,63.06,63.01,63.03,31800.0,46.1468,46.1615,46.1249,46.1395,31800.0
2008-07-29 15:00:00,63.03,63.08,63.02,63.02,34400.0,46.1395,46.1761,46.1322,46.1322,34400.0
2008-07-29 15:05:00,63.03,63.07,63.02,63.05,20900.0,46.1395,46.1688,46.1322,46.1541,20900.0
2008-07-29 15:10:00,63.05,63.08,63.0,63.08,37500.0,46.1541,46.1761,46.1175,46.1761,37500.0
2008-07-29 15:15:00,63.07,63.19,63.04,63.15,48000.0,46.1688,46.2566,46.1468,46.2273,48000.0
2008-07-29 15:20:00,63.15,63.3,63.15,63.28,44000.0,46.2273,46.3371,46.2273,46.3225,44000.0
2008-07-29 15:25:00,63.28,63.31,63.24,63.27,44300.0,46.3225,46.3445,46.2932,46.3152,44300.0
2008-07-29 15:30:00,63.26,63.26,63.21,63.26,42300.0,46.3079,46.3079,46.2713,46.3079,42300.0
2008-07-29 15:35:00,63.25,63.36,63.25,63.36,16200.0,46.3005,46.3811,46.3005,46.3811,16200.0
2008-07-29 15:40:00,63.38,63.38,63.3,63.3,54600.0,46.3957,46.3957,46.3371,46.3371,54600.0
2008-07-29 15:45:00,63.3,63.33,63.27,63.3,30900.0,46.3371,46.3591,46.3152,46.3371,30900.0
2008-07-29 15:50:00,63.31,63.41,63.31,63.41,26800.0,46.3445,46.4177,46.3445,46.4177,26800.0
2008-07-29 15:55:00,63.43,63.44,63.4,63.44,24500.0,46.4323,46.4396,46.4103,46.4396,24500.0
2008-07-29 16:00:00,63.43,63.43,63.42,63.42,6900.0,46.4323,46.4323,46.425,46.425,6900.0
2008-07-29 16:05:00,63.42,63.42,63.42,63.42,0.0,46.425,46.425,46.425,46.425,0.0
2008-07-29 16:10:00,63.42,63.42,63.42,63.42,0.0,46.425,46.425,46.425,46.425,0.0
2008-07-30 09:30:00,63.81,63.98,63.8,63.98,58500.0,46.7105,46.8349,46.7032,46.8349,58500.0
2008-07-30 09:35:00,64.0,64.12,64.0,64.0,42200.0,46.8496,46.9374,46.8496,46.8496,42200.0
2008-07-30 09:40:00,64.01,64.14,63.99,64.12,46500.0,46.8569,46.952,46.8422,46.9374,46500.0
2008-07-30 09:45:00,64.14,64.14,64.0,64.02,38900.0,46.952,46.952,46.8496,46.8642,38900.0
2008-07-30 09:50:00,64.01,64.07,63.99,64.01,45900.0,46.8569,46.9008,46.8422,46.8569,45900.0
2008-07-30 09:55:00,64.0,64.04,63.92,63.95,27500.0,46.8496,46.8788,46.791,46.813,27500.0
2008-07-30 10:00:00,63.94,64.03,63.94,63.98,27700.0,46.8056,46.8715,46.8056,46.8349,27700.0
2008-07-30 10:05:00,63.97,64.06,63.97,64.06,28700.0,46.8276,46.8935,46.8276,46.8935,28700.0
2008-07-30 10:10:00,64.07,64.18,64.06,64.18,51200.0,46.9008,46.9813,46.8935,46.9813,51200.0
2008-07-30 10:15:00,64.19,64.24,64.18,64.21,22600.0,46.9886,47.0252,46.9813,47.0033,22600.0
2008-07-30 10:20:00,64.21,64.27,64.18,64.25,22000.0,47.0033,47.0472,46.9813,47.0326,22000.0
2008-07-30 10:25:00,64.26,64.28,64.22,64.22,18700.0,47.0399,47.0545,47.0106,47.0106,18700.0
2008-07-30 10:30:00,64.22,64.26,64.17,64.17,11200.0,47.0106,47.0399,46.974,46.974,11200.0
2008-07-30 10:35:00,64.18,64.26,64.1,64.12,30300.0,46.9813,47.0399,46.9228,46.9374,30300.0
2008-07-30 10:40:00,64.13,64.16,64.01,64.11,42800.0,46.9447,46.9667,46.8569,46.9301,42800.0
2008-07-30 10:45:00,64.11,64.31,64.11,64.17,21100.0,46.9301,47.0765,46.9301,46.974,21100.0
2008-07-30 10:50:00,64.16,64.16,64.0,64.06,60100.0,46.9667,46.9667,46.8496,46.8935,60100.0
2008-07-30 10:55:00,64.05,64.1,63.98,64.03,50000.0,46.8862,46.9228,46.8349,46.8715,50000.0
2008-07-30 11:00:00,63.99,64.13,63.97,64.13,30700.0,46.8422,46.9447,46.8276,46.9447,30700.0
2008-07-30 11:05:00,64.12,64.19,64.08,64.17,33500.0,46.9374,46.9886,46.9081,46.974,33500.0
2008-07-30 11:10:00,64.15,64.2,64.13,64.19,8100.0,46.9594,46.996,46.9447,46.9886,8100.0
2008-07-30 11:15:00,64.16,64.18,64.05,64.05,18900.0,46.9667,46.9813,46.8862,46.8862,18900.0
2008-07-30 11:20:00,64.04,64.07,63.97,64.0,12100.0,46.8788,46.9008,46.8276,46.8496,12100.0
2008-07-30 11:25:00,64.01,64.15,64.01,64.09,25500.0,46.8569,46.9594,46.8569,46.9154,25500.0
2008-07-30 11:30:00,64.11,64.11,64.0,64.0,17000.0,46.9301,46.9301,46.8496,46.8496,17000.0
2008-07-30 11:35:00,64.0,64.03,63.94,64.02,8800.0,46.8496,46.8715,46.8056,46.8642,8800.0
2008-07-30 11:40:00,64.03,64.03,64.0,64.0,5300.0,46.8715,46.8715,46.8496,46.8496,5300.0
2008-07-30 11:45:00,64.0,64.05,64.0,64.04,13800.0,46.8496,46.8862,46.8496,46.8788,13800.0
2008-07-30 11:50:00,64.03,64.07,64.03,64.06,4800.0,46.8715,46.9008,46.8715,46.8935,4800.0
2008-07-30 11:55:00,64.08,64.1,64.01,64.01,27100.0,46.9081,46.9228,46.8569,46.8569,27100.0
2008-07-30 12:00:00,64.02,64.04,63.98,63.98,7000.0,46.8642,46.8788,46.8349,46.8349,7000.0
2008-07-30 12:05:00,63.99,64.01,63.9,63.9,44200.0,46.8422,46.8569,46.7764,46.7764,44200.0
2008-07-30 12:10:00,63.9,63.92,63.88,63.88,54400.0,46.7764,46.791,46.7617,46.7617,54400.0
2008-07-30 12:15:00,63.88,63.88,63.85,63.86,7500.0,46.7617,46.7617,46.7398,46.7471,7500.0
2008-07-30 12:20:00,63.88,63.91,63.88,63.9,68200.0,46.7617,46.7837,46.7617,46.7764,68200.0
2008-07-30 12:25:00,63.89,63.91,63.85,63.9,40300.0,46.769,46.7837,46.7398,46.7764,40300.0
2008-07-30 12:30:00,63.89,63.9,63.86,63.86,10800.0,46.769,46.7764,46.7471,46.7471,10800.0
2008-07-30 12:35:00,63.86,63.86,63.73,63.73,19600.0,46.7471,46.7471,46.6519,46.6519,19600.0
2008-07-30 12:40:00,63.73,63.73,63.66,63.69,10400.0,46.6519,46.6519,46.6007,46.6226,10400.0
2008-07-30 12:45:00,63.69,63.69,63.55,63.6,11100.0,46.6226,46.6226,46.5202,46.5568,11100.0
2008-07-30 12:50:00,63.61,63.68,63.6,63.64,9900.0,46.5641,46.6153,46.5568,46.586,9900.0
2008-07-30 12:55:00,63.66,63.7,63.65,63.68,15300.0,46.6007,46.63,46.5934,46.6153,15300.0
2008-07-30 13:00:00,63.68,63.68,63.64,63.64,14700.0,46.6153,46.6153,46.586,46.586,14700.0
2008-07-30 13:05:00,63.6,63.61,63.53,63.61,19900.0,46.5568,46.5641,46.5055,46.5641,19900.0
2008-07-30 13:10:00,63.56,63.66,63.5,63.66,15700.0,46.5275,46.6007,46.4835,46.6007,15700.0
2008-07-30 13:15:00,63.7,63.74,63.67,63.71,22300.0,46.63,46.6592,46.608,46.6373,22300.0
2008-07-30 13:20:00,63.71,63.76,63.7,63.76,19700.0,46.6373,46.6739,46.63,46.6739,19700.0
2008-07-30 13:25:00,63.75,63.78,63.75,63.75,11200.0,46.6666,46.6885,46.6666,46.6666,11200.0
2008-07-30 13:30:00,63.74,63.76,63.72,63.75,17500.0,46.6592,46.6739,46.6446,46.6666,17500.0
2008-07-30 13:35:00,63.74,63.8,63.74,63.74,23400.0,46.6592,46.7032,46.6592,46.6592,23400.0
2008-07-30 13:40:00,63.75,63.79,63.73,63.79,25900.0,46.6666,46.6958,46.6519,46.6958,25900.0
2008-07-30 13:45:00,63.8,63.8,63.69,63.71,14000.0,46.7032,46.7032,46.6226,46.6373,14000.0
2008-07-30 13:50:00,63.68,63.68,63.57,63.58,13000.0,46.6153,46.6153,46.5348,46.5421,13000.0
2008-07-30 13:55:00,63.55,63.63,63.55,63.62,25100.0,46.5202,46.5787,46.5202,46.5714,25100.0
2008-07-30 14:00:00,63.62,63.64,63.58,63.63,24500.0,46.5714,46.586,46.5421,46.5787,24500.0
2008-07-30 14:05:00,63.63,63.64,63.56,63.57,45700.0,46.5787,46.586,46.5275,46.5348,45700.0
2008-07-30 14:10:00,63.59,63.66,63.59,63.59,83700.0,46.5494,46.6007,46.5494,46.5494,83700.0
2008-07-30 14:15:00,63.6,63.67,63.59,63.62,81200.0,46.5568,46.608,46.5494,46.5714,81200.0
2008-07-30 14:20:00,63.6,63.64,63.6,63.63,18800.0,46.5568,46.586,46.5568,46.5787,18800.0
2008-07-30 14:25:00,63.64,63.86,63.64,63.86,60500.0,46.586,46.7471,46.586,46.7471,60500.0
2008-07-30 14:30:00,63.85,63.97,63.8,63.95,31800.0,46.7398,46.8276,46.7032,46.813,31800.0
2008-07-30 14:35:00,63.95,63.97,63.87,63.87,22700.0,46.813,46.8276,46.7544,46.7544,22700.0
2008-07-30 14:40:00,63.89,63.96,63.89,63.92,17700.0,46.769,46.8203,46.769,46.791,17700.0
2008-07-30 14:45:00,63.94,63.97,63.89,63.89,17700.0,46.8056,46.8276,46.769,46.769,17700.0
2008-07-30 14:50:00,63.87,63.96,63.87,63.93,29400.0,46.7544,46.8203,46.7544,46.7983,29400.0
2008-07-30 14:55:00,63.9,63.94,63.88,63.94,9300.0,46.7764,46.8056,46.7617,46.8056,9300.0
2008-07-30 15:00:00,63.99,63.99,63.92,63.92,18500.0,46.8422,46.8422,46.791,46.791,18500.0
2008-07-30 15:05:00,63.9,63.91,63.8,63.86,22900.0,46.7764,46.7837,46.7032,46.7471,22900.0
2008-07-30 15:10:00,63.88,63.89,63.79,63.88,54300.0,46.7617,46.769,46.6958,46.7617,54300.0
2008-07-30 15:15:00,63.88,63.9,63.83,63.89,35600.0,46.7617,46.7764,46.7251,46.769,35600.0
2008-07-30 15:20:00,63.9,64.1,63.9,64.08,59500.0,46.7764,46.9228,46.7764,46.9081,59500.0
2008-07-30 15:25:00,64.07,64.2,64.07,64.2,53500.0,46.9008,46.996,46.9008,46.996,53500.0
2008-07-30 15:30:00,64.22,64.31,64.22,64.29,31600.0,47.0106,47.0765,47.0106,47.0618,31600.0
2008-07-30 15:35:00,64.29,64.44,64.26,64.44,42300.0,47.0618,47.1717,47.0399,47.1717,42300.0
2008-07-30 15:40:00,64.44,64.45,64.39,64.45,34100.0,47.1717,47.179,47.1351,47.179,34100.0
2008-07-30 15:45:00,64.46,64.46,64.33,64.36,41500.0,47.1863,47.1863,47.0911,47.1131,41500.0
2008-07-30 15:50:00,64.35,64.38,64.29,64.3,37000.0,47.1058,47.1277,47.0618,47.0692,37000.0
2008-07-30 15:55:00,64.31,64.44,64.31,64.42,30300.0,47.0765,47.1717,47.0765,47.157,30300.0
2008-07-30 16:00:00,64.43,64.5,64.42,64.5,1100.0,47.1643,47.2156,47.157,47.2156,1100.0
2008-07-30 16:05:00,64.5,64.5,64.49,64.49,300.0,47.2156,47.2156,47.2083,47.2083,300.0
2008-07-30 16:10:00,64.49,64.49,64.49,64.49,0.0,47.2083,47.2083,47.2083,47.2083,0.0
2008-07-31 09:30:00,63.94,63.97,63.86,63.95,47100.0,46.8056,46.8276,46.7471,46.813,47100.0
2008-07-31 09:35:00,64.0,64.01,63.92,63.99,24000.0,46.8496,46.8569,46.791,46.8422,24000.0
2008-07-31 09:40:00,63.99,64.11,63.97,64.11,26600.0,46.8422,46.9301,46.8276,46.9301,26600.0
2008-07-31 09:45:00,64.16,64.17,64.03,64.13,21400.0,46.9667,46.974,46.8715,46.9447,21400.0
2008-07-31 09:50:00,64.14,64.36,64.14,64.31,31800.0,46.952,47.1131,46.952,47.0765,31800.0
2008-07-31 09:55:00,64.32,64.32,64.19,64.24,36600.0,47.0838,47.0838,46.9886,47.0252,36600.0
2008-07-31 10:00:00,64.23,64.27,64.14,64.15,39500.0,47.0179,47.0472,46.952,46.9594,39500.0
2008-07-31 10:05:00,64.17,64.28,64.12,64.15,60300.0,46.974,47.0545,46.9374,46.9594,60300.0
2008-07-31 10:10:00,64.16,64.3,64.14,64.3,61100.0,46.9667,47.0692,46.952,47.0692,61100.0
2008-07-31 10:15:00,64.31,64.36,64.26,64.28,20200.0,47.0765,47.1131,47.0399,47.0545,20200.0
2008-07-31 10:20:00,64.26,64.47,64.25,64.42,42700.0,47.0399,47.1936,47.0326,47.157,42700.0
2008-07-31 10:25:00,64.44,64.52,64.44,64.47,42100.0,47.1717,47.2302,47.1717,47.1936,42100.0
2008-07-31 10:30:00,64.47,64.47,64.38,64.41,32200.0,47.1936,47.1936,47.1277,47.1497,32200.0
2008-07-31 10:35:00,64.38,64.41,64.35,64.38,82000.0,47.1277,47.1497,47.1058,47.1277,82000.0
2008-07-31 10:40:00,64.4,64.47,64.36,64.46,29700.0,47.1424,47.1936,47.1131,47.1863,29700.0
2008-07-31 10:45:00,64.46,64.48,64.4,64.41,78600.0,47.1863,47.2009,47.1424,47.1497,78600.0
2008-07-31 10:50:00,64.45,64.47,64.4,64.45,17300.0,47.179,47.1936,47.1424,47.179,17300.0
2008-07-31 10:55:00,64.49,64.53,64.46,64.53,22100.0,47.2083,47.2375,47.1863,47.2375,22100.0
2008-07-31 11:00:00,64.53,64.53,64.4,64.42,10500.0,47.2375,47.2375,47.1424,47.157,10500.0
2008-07-31 11:05:00,64.45,64.48,64.41,64.43,35200.0,47.179,47.2009,47.1497,47.1643,35200.0
2008-07-31 11:10:00,64.42,64.43,64.37,64.38,26400.0,47.157,47.1643,47.1204,47.1277,26400.0
2008-07-31 11:15:00,64.38,64.43,64.38,64.41,10200.0,47.1277,47.1643,47.1277,47.1497,10200.0
2008-07-31 11:20:00,64.39,64.39,64.32,64.35,10700.0,47.1351,47.1351,47.0838,47.1058,10700.0
2008-07-31 11:25:00,64.35,64.35,64.2,64.2,22000.0,47.1058,47.1058,46.996,46.996,22000.0
2008-07-31 11:30:00,64.19,64.21,64.14,64.14,13600.0,46.9886,47.0033,46.952,46.952,13600.0
2008-07-31 11:35:00,64.17,64.23,64.17,64.21,6400.0,46.974,47.0179,46.974,47.0033,6400.0
2008-07-31 11:40:00,64.17,64.21,64.14,64.16,30100.0,46.974,47.0033,46.952,46.9667,30100.0
2008-07-31 11:45:00,64.14,64.14,64.08,64.1,18800.0,46.952,46.952,46.9081,46.9228,18800.0
2008-07-31 11:50:00,64.09,64.12,64.09,64.12,8500.0,46.9154,46.9374,46.9154,46.9374,8500.0
2008-07-31 11:55:00,64.11,64.19,64.11,64.18,22500.0,46.9301,46.9886,46.9301,46.9813,22500.0
2008-07-31 12:00:00,64.15,64.18,64.1,64.1,32600.0,46.9594,46.9813,46.9228,46.9228,32600.0
2008-07-31 12:05:00,64.1,64.13,64.08,64.1,12600.0,46.9228,46.9447,46.9081,46.9228,12600.0
2008-07-31 12:10:00,64.1,64.1,63.95,63.97,13300.0,46.9228,46.9228,46.813,46.8276,13300.0
2008-07-31 12:15:00,63.99,63.99,63.87,63.9,8500.0,46.8422,46.8422,46.7544,46.7764,8500.0
2008-07-31 12:20:00,63.89,63.94,63.84,63.94,7900.0,46.769,46.8056,46.7324,46.8056,7900.0
2008-07-31 12:25:00,63.95,63.96,63.93,63.94,10400.0,46.813,46.8203,46.7983,46.8056,10400.0
2008-07-31 12:30:00,63.92,64.03,63.91,64.03,5700.0,46.791,46.8715,46.7837,46.8715,5700.0
2008-07-31 12:35:00,64.03,64.03,63.99,64.0,7500.0,46.8715,46.8715,46.8422,46.8496,7500.0
2008-07-31 12:40:00,64.01,64.09,63.95,64.07,54600.0,46.8569,46.9154,46.813,46.9008,54600.0
2008-07-31 12:45:00,64.09,64.12,64.09,64.09,15800.0,46.9154,46.9374,46.9154,46.9154,15800.0
2008-07-31 12:50:00,64.08,64.09,64.05,64.08,6600.0,46.9081,46.9154,46.8862,46.9081,6600.0
2008-07-31 12:55:00,64.09,64.09,64.03,64.03,4100.0,46.9154,46.9154,46.8715,46.8715,4100.0
2008-07-31 13:00:00,64.03,64.1,64.03,64.05,13800.0,46.8715,46.9228,46.8715,46.8862,13800.0
2008-07-31 13:05:00,64.06,64.1,64.03,64.1,30000.0,46.8935,46.9228,46.8715,46.9228,30000.0
2008-07-31 13:10:00,64.1,64.17,64.08,64.17,11800.0,46.9228,46.974,46.9081,46.974,11800.0
2008-07-31 13:15:00,64.21,64.25,64.18,64.19,11500.0,47.0033,47.0326,46.9813,46.9886,11500.0
2008-07-31 13:20:00,64.19,64.23,64.19,64.2,17500.0,46.9886,47.0179,46.9886,46.996,17500.0
2008-07-31 13:25:00,64.21,64.21,64.13,64.14,8100.0,47.0033,47.0033,46.9447,46.952,8100.0
2008-07-31 13:30:00,64.13,64.19,64.13,64.18,11700.0,46.9447,46.9886,46.9447,46.9813,11700.0
2008-07-31 13:35:00,64.18,64.18,64.15,64.15,10100.0,46.9813,46.9813,46.9594,46.9594,10100.0
2008-07-31 13:40:00,64.18,64.26,64.18,64.24,55300.0,46.9813,47.0399,46.9813,47.0252,55300.0
2008-07-31 13:45:00,64.25,64.25,64.18,64.22,17900.0,47.0326,47.0326,46.9813,47.0106,17900.0
2008-07-31 13:50:00,64.21,64.21,64.17,64.17,2500.0,47.0033,47.0033,46.974,46.974,2500.0
2008-07-31 13:55:00,64.14,64.16,64.05,64.05,2900.0,46.952,46.9667,46.8862,46.8862,2900.0
2008-07-31 14:00:00,64.07,64.11,64.05,64.07,9100.0,46.9008,46.9301,46.8862,46.9008,9100.0
2008-07-31 14:05:00,64.09,64.13,64.08,64.13,12100.0,46.9154,46.9447,46.9081,46.9447,12100.0
2008-07-31 14:10:00,64.11,64.13,64.08,64.12,24700.0,46.9301,46.9447,46.9081,46.9374,24700.0
2008-07-31 14:15:00,64.14,64.27,64.14,64.24,14800.0,46.952,47.0472,46.952,47.0252,14800.0
2008-07-31 14:20:00,64.24,64.26,64.16,64.16,31400.0,47.0252,47.0399,46.9667,46.9667,31400.0
2008-07-31 14:25:00,64.15,64.16,64.11,64.11,12800.0,46.9594,46.9667,46.9301,46.9301,12800.0
2008-07-31 14:30:00,64.13,64.28,64.13,64.28,22100.0,46.9447,47.0545,46.9447,47.0545,22100.0
2008-07-31 14:35:00,64.26,64.3,64.21,64.28,47300.0,47.0399,47.0692,47.0033,47.0545,47300.0
2008-07-31 14:40:00,64.36,64.4,64.33,64.39,16300.0,47.1131,47.1424,47.0911,47.1351,16300.0
2008-07-31 14:45:00,64.37,64.37,64.28,64.32,18800.0,47.1204,47.1204,47.0545,47.0838,18800.0
2008-07-31 14:50:00,64.34,64.34,64.22,64.23,22000.0,47.0984,47.0984,47.0106,47.0179,22000.0
2008-07-31 14:55:00,64.24,64.28,64.23,64.27,8400.0,47.0252,47.0545,47.0179,47.0472,8400.0
2008-07-31 15:00:00,64.31,64.37,64.27,64.28,24700.0,47.0765,47.1204,47.0472,47.0545,24700.0
2008-07-31 15:05:00,64.28,64.28,64.23,64.25,12100.0,47.0545,47.0545,47.0179,47.0326,12100.0
2008-07-31 15:10:00,64.25,64.33,64.25,64.32,16100.0,47.0326,47.0911,47.0326,47.0838,16100.0
2008-07-31 15:15:00,64.33,64.33,64.16,64.18,23600.0,47.0911,47.0911,46.9667,46.9813,23600.0
2008-07-31 15:20:00,64.12,64.16,64.1,64.1,12900.0,46.9374,46.9667,46.9228,46.9228,12900.0
2008-07-31 15:25:00,64.1,64.14,64.09,64.09,16400.0,46.9228,46.952,46.9154,46.9154,16400.0
2008-07-31 15:30:00,64.1,64.11,63.94,63.99,27900.0,46.9228,46.9301,46.8056,46.8422,27900.0
2008-07-31 15:35:00,63.97,64.02,63.88,63.88,40100.0,46.8276,46.8642,46.7617,46.7617,40100.0
2008-07-31 15:40:00,63.89,63.97,63.81,63.82,36600.0,46.769,46.8276,46.7105,46.7178,36600.0
2008-07-31 15:45:00,63.84,63.85,63.71,63.73,51900.0,46.7324,46.7398,46.6373,46.6519,51900.0
2008-07-31 15:50:00,63.75,63.76,63.64,63.67,54000.0,46.6666,46.6739,46.586,46.608,54000.0
2008-07-31 15:55:00,63.66,63.69,63.65,63.68,38400.0,46.6007,46.6226,46.5934,46.6153,38400.0
2008-07-31 16:00:00,63.69,63.76,63.69,63.76,2300.0,46.6226,46.6739,46.6226,46.6739,2300.0
2008-07-31 16:05:00,63.76,63.76,63.76,63.76,0.0,46.6739,46.6739,46.6739,46.6739,0.0
2008-07-31 16:10:00,63.76,63.76,63.76,63.76,0.0,46.6739,46.6739,46.6739,46.6739,0.0
2008-08-01 09:30:00,63.86,63.93,63.71,63.73,20700.0,46.7471,46.7983,46.6373,46.6519,20700.0
2008-08-01 09:35:00,63.71,63.79,63.63,63.66,14900.0,46.6373,46.6958,46.5787,46.6007,14900.0
2008-08-01 09:40:00,63.66,63.67,63.52,63.56,27800.0,46.6007,46.608,46.4982,46.5275,27800.0
2008-08-01 09:45:00,63.56,63.56,63.36,63.36,40400.0,46.5275,46.5275,46.3811,46.3811,40400.0
2008-08-01 09:50:00,63.39,63.4,63.19,63.26,45300.0,46.403,46.4103,46.2566,46.3079,45300.0
2008-08-01 09:55:00,63.27,63.34,63.26,63.33,28900.0,46.3152,46.3664,46.3079,46.3591,28900.0
2008-08-01 10:00:00,63.33,63.42,63.24,63.39,62600.0,46.3591,46.425,46.2932,46.403,62600.0
2008-08-01 10:05:00,63.41,63.41,63.01,63.12,72200.0,46.4177,46.4177,46.1249,46.2054,72200.0
2008-08-01 10:10:00,63.15,63.22,63.15,63.17,6400.0,46.2273,46.2786,46.2273,46.242,6400.0
2008-08-01 10:15:00,63.25,63.25,63.17,63.17,45200.0,46.3005,46.3005,46.242,46.242,45200.0
2008-08-01 10:20:00,63.18,63.22,63.07,63.07,89000.0,46.2493,46.2786,46.1688,46.1688,89000.0
2008-08-01 10:25:00,63.05,63.23,63.05,63.16,26900.0,46.1541,46.2859,46.1541,46.2347,26900.0
2008-08-01 10:30:00,63.17,63.3,63.17,63.3,40300.0,46.242,46.3371,46.242,46.3371,40300.0
2008-08-01 10:35:00,63.32,63.4,63.23,63.4,95600.0,46.3518,46.4103,46.2859,46.4103,95600.0
2008-08-01 10:40:00,63.4,63.43,63.36,63.36,28600.0,46.4103,46.4323,46.3811,46.3811,28600.0
2008-08-01 10:45:00,63.31,63.52,63.31,63.5,45300.0,46.3445,46.4982,46.3445,46.4835,45300.0
2008-08-01 10:50:00,63.49,63.49,63.39,63.45,7100.0,46.4762,46.4762,46.403,46.4469,7100.0
2008-08-01 10:55:00,63.47,63.47,63.38,63.44,17100.0,46.4616,46.4616,46.3957,46.4396,17100.0
2008-08-01 11:00:00,63.44,63.48,63.38,63.38,11300.0,46.4396,46.4689,46.3957,46.3957,11300.0
2008-08-01 11:05:00,63.34,63.35,63.27,63.31,24500.0,46.3664,46.3737,46.3152,46.3445,24500.0
2008-08-01 11:10:00,63.29,63.37,63.27,63.35,20300.0,46.3298,46.3884,46.3152,46.3737,20300.0
2008-08-01 11:15:00,63.34,63.39,63.3,63.39,56700.0,46.3664,46.403,46.3371,46.403,56700.0
2008-08-01 11:20:00,63.39,63.39,63.31,63.34,16800.0,46.403,46.403,46.3445,46.3664,16800.0
2008-08-01 11:25:00,63.36,63.44,63.34,63.4,11800.0,46.3811,46.4396,46.3664,46.4103,11800.0
2008-08-01 11:30:00,63.4,63.59,63.4,63.58,43300.0,46.4103,46.5494,46.4103,46.5421,43300.0
2008-08-01 11:35:00,63.56,63.6,63.54,63.6,26200.0,46.5275,46.5568,46.5128,46.5568,26200.0
2008-08-01 11:40:00,63.59,63.6,63.53,63.56,21100.0,46.5494,46.5568,46.5055,46.5275,21100.0
2008-08-01 11:45:00,63.57,63.57,63.53,63.53,11900.0,46.5348,46.5348,46.5055,46.5055,11900.0
2008-08-01 11:50:00,63.54,63.54,63.46,63.51,7600.0,46.5128,46.5128,46.4543,46.4909,7600.0
2008-08-01 11:55:00,63.51,63.57,63.51,63.56,22400.0,46.4909,46.5348,46.4909,46.5275,22400.0
2008-08-01 12:00:00,63.56,63.56,63.37,63.39,41800.0,46.5275,46.5275,46.3884,46.403,41800.0
2008-08-01 12:05:00,63.42,63.49,63.41,63.44,22300.0,46.425,46.4762,46.4177,46.4396,22300.0
2008-08-01 12:10:00,63.46,63.47,63.46,63.47,2300.0,46.4543,46.4616,46.4543,46.4616,2300.0
2008-08-01 12:15:00,63.5,63.5,63.37,63.37,5200.0,46.4835,46.4835,46.3884,46.3884,5200.0
2008-08-01 12:20:00,63.35,63.39,63.35,63.38,14000.0,46.3737,46.403,46.3737,46.3957,14000.0
2008-08-01 12:25:00,63.41,63.41,63.36,63.38,9800.0,46.4177,46.4177,46.3811,46.3957,9800.0
2008-08-01 12:30:00,63.37,63.37,63.26,63.34,17400.0,46.3884,46.3884,46.3079,46.3664,17400.0
2008-08-01 12:35:00,63.37,63.42,63.37,63.37,3600.0,46.3884,46.425,46.3884,46.3884,3600.0
2008-08-01 12:40:00,63.35,63.35,63.31,63.34,18500.0,46.3737,46.3737,46.3445,46.3664,18500.0
2008-08-01 12:45:00,63.34,63.37,63.34,63.34,9600.0,46.3664,46.3884,46.3664,46.3664,9600.0
2008-08-01 12:50:00,63.34,63.34,63.17,63.2,41500.0,46.3664,46.3664,46.242,46.2639,41500.0
2008-08-01 12:55:00,63.23,63.23,63.19,63.19,12900.0,46.2859,46.2859,46.2566,46.2566,12900.0
2008-08-01 13:00:00,63.19,63.24,63.19,63.24,6200.0,46.2566,46.2932,46.2566,46.2932,6200.0
2008-08-01 13:05:00,63.27,63.3,63.24,63.28,37000.0,46.3152,46.3371,46.2932,46.3225,37000.0
2008-08-01 13:10:00,63.33,63.38,63.33,63.35,3800.0,46.3591,46.3957,46.3591,46.3737,3800.0
2008-08-01 13:15:00,63.33,63.48,63.33,63.44,20000.0,46.3591,46.4689,46.3591,46.4396,20000.0
2008-08-01 13:20:00,63.44,63.46,63.42,63.45,10600.0,46.4396,46.4543,46.425,46.4469,10600.0
2008-08-01 13:25:00,63.42,63.52,63.42,63.51,5200.0,46.425,46.4982,46.425,46.4909,5200.0
2008-08-01 13:30:00,63.53,63.53,63.41,63.46,22800.0,46.5055,46.5055,46.4177,46.4543,22800.0
2008-08-01 13:35:00,63.45,63.51,63.45,63.5,18300.0,46.4469,46.4909,46.4469,46.4835,18300.0
2008-08-01 13:40:00,63.51,63.54,63.47,63.5,29800.0,46.4909,46.5128,46.4616,46.4835,29800.0
2008-08-01 13:45:00,63.48,63.54,63.44,63.54,38700.0,46.4689,46.5128,46.4396,46.5128,38700.0
2008-08-01 13:50:00,63.59,63.59,63.53,63.54,23500.0,46.5494,46.5494,46.5055,46.5128,23500.0
2008-08-01 13:55:00,63.52,63.54,63.48,63.49,23000.0,46.4982,46.5128,46.4689,46.4762,23000.0
2008-08-01 14:00:00,63.49,63.49,63.3,63.32,35000.0,46.4762,46.4762,46.3371,46.3518,35000.0
2008-08-01 14:05:00,63.29,63.37,63.29,63.33,29100.0,46.3298,46.3884,46.3298,46.3591,29100.0
2008-08-01 14:10:00,63.34,63.36,63.3,63.33,41300.0,46.3664,46.3811,46.3371,46.3591,41300.0
2008-08-01 14:15:00,63.28,63.43,63.27,63.38,104400.0,46.3225,46.4323,46.3152,46.3957,104400.0
2008-08-01 14:20:00,63.38,63.4,63.34,63.34,37600.0,46.3957,46.4103,46.3664,46.3664,37600.0
2008-08-01 14:25:00,63.34,63.39,63.33,63.38,10600.0,46.3664,46.403,46.3591,46.3957,10600.0
2008-08-01 14:30:00,63.39,63.4,63.33,63.34,26300.0,46.403,46.4103,46.3591,46.3664,26300.0
2008-08-01 14:35:00,63.35,63.37,63.32,63.34,6400.0,46.3737,46.3884,46.3518,46.3664,6400.0
2008-08-01 14:40:00,63.32,63.52,63.26,63.44,65800.0,46.3518,46.4982,46.3079,46.4396,65800.0
2008-08-01 14:45:00,63.45,63.49,63.39,63.49,20800.0,46.4469,46.4762,46.403,46.4762,20800.0
2008-08-01 14:50:00,63.51,63.51,63.42,63.45,25900.0,46.4909,46.4909,46.425,46.4469,25900.0
2008-08-01 14:55:00,63.48,63.5,63.45,63.47,5300.0,46.4689,46.4835,46.4469,46.4616,5300.0
2008-08-01 15:00:00,63.47,63.57,63.38,63.4,44800.0,46.4616,46.5348,46.3957,46.4103,44800.0
2008-08-01 15:05:00,63.4,63.4,63.3,63.36,14700.0,46.4103,46.4103,46.3371,46.3811,14700.0
2008-08-01 15:10:00,63.39,63.47,63.39,63.45,68100.0,46.403,46.4616,46.403,46.4469,68100.0
2008-08-01 15:15:00,63.41,63.48,63.4,63.48,57800.0,46.4177,46.4689,46.4103,46.4689,57800.0
2008-08-01 15:20:00,63.48,63.51,63.44,63.44,31400.0,46.4689,46.4909,46.4396,46.4396,31400.0
2008-08-01 15:25:00,63.44,63.48,63.44,63.47,37900.0,46.4396,46.4689,46.4396,46.4616,37900.0
2008-08-01 15:30:00,63.45,63.55,63.39,63.51,31800.0,46.4469,46.5202,46.403,46.4909,31800.0
2008-08-01 15:35:00,63.53,63.63,63.52,63.63,27400.0,46.5055,46.5787,46.4982,46.5787,27400.0
2008-08-01 15:40:00,63.61,63.68,63.56,63.61,18200.0,46.5641,46.6153,46.5275,46.5641,18200.0
2008-08-01 15:45:00,63.6,63.63,63.52,63.61,26900.0,46.5568,46.5787,46.4982,46.5641,26900.0
2008-08-01 15:50:00,63.57,63.59,63.53,63.57,26600.0,46.5348,46.5494,46.5055,46.5348,26600.0
2008-08-01 15:55:00,63.57,63.57,63.38,63.41,5300.0,46.5348,46.5348,46.3957,46.4177,5300.0
2008-08-01 16:00:00,63.45,63.47,63.43,63.47,400.0,46.4469,46.4616,46.4323,46.4616,400.0
2008-08-01 16:05:00,63.47,63.47,63.47,63.47,0.0,46.4616,46.4616,46.4616,46.4616,0.0
2008-08-01 16:10:00,63.47,63.47,63.47,63.47,0.0,46.4616,46.4616,46.4616,46.4616,0.0
2008-08-04 09:30:00,63.38,63.4,63.19,63.19,43600.0,46.3957,46.4103,46.2566,46.2566,43600.0
2008-08-04 09:35:00,63.21,63.23,63.11,63.11,26100.0,46.2713,46.2859,46.1981,46.1981,26100.0
2008-08-04 09:40:00,63.12,63.12,62.98,63.07,35000.0,46.2054,46.2054,46.1029,46.1688,35000.0
2008-08-04 09:45:00,63.04,63.05,62.94,62.95,10900.0,46.1468,46.1541,46.0736,46.0809,10900.0
2008-08-04 09:50:00,62.97,63.04,62.97,63.0,17500.0,46.0956,46.1468,46.0956,46.1175,17500.0
2008-08-04 09:55:00,63.01,63.08,63.01,63.01,7800.0,46.1249,46.1761,46.1249,46.1249,7800.0
2008-08-04 10:00:00,63.03,63.08,62.89,62.91,23700.0,46.1395,46.1761,46.037,46.0517,23700.0
2008-08-04 10:05:00,62.91,62.97,62.91,62.97,4100.0,46.0517,46.0956,46.0517,46.0956,4100.0
2008-08-04 10:10:00,62.89,62.89,62.83,62.85,7800.0,46.037,46.037,45.9931,46.0077,7800.0
2008-08-04 10:15:00,62.85,62.87,62.84,62.86,6700.0,46.0077,46.0224,46.0004,46.0151,6700.0
2008-08-04 10:20:00,62.84,62.91,62.84,62.9,7200.0,46.0004,46.0517,46.0004,46.0443,7200.0
2008-08-04 10:25:00,62.89,62.97,62.88,62.94,5200.0,46.037,46.0956,46.0297,46.0736,5200.0
2008-08-04 10:30:00,62.93,62.94,62.92,62.92,10900.0,46.0663,46.0736,46.059,46.059,10900.0
2008-08-04 10:35:00,62.92,62.92,62.85,62.86,6500.0,46.059,46.059,46.0077,46.0151,6500.0
2008-08-04 10:40:00,62.85,62.9,62.77,62.77,21500.0,46.0077,46.0443,45.9492,45.9492,21500.0
2008-08-04 10:45:00,62.78,62.78,62.69,62.75,17200.0,45.9565,45.9565,45.8906,45.9345,17200.0
2008-08-04 10:50:00,62.75,62.79,62.75,62.76,11800.0,45.9345,45.9638,45.9345,45.9419,11800.0
2008-08-04 10:55:00,62.79,62.8,62.77,62.79,23700.0,45.9638,45.9711,45.9492,45.9638,23700.0
2008-08-04 11:00:00,62.79,62.79,62.7,62.77,8100.0,45.9638,45.9638,45.8979,45.9492,8100.0
2008-08-04 11:05:00,62.76,62.78,62.74,62.78,4800.0,45.9419,45.9565,45.9272,45.9565,4800.0
2008-08-04 11:10:00,62.77,62.77,62.69,62.7,13200.0,45.9492,45.9492,45.8906,45.8979,13200.0
2008-08-04 11:15:00,62.67,62.75,62.66,62.7,5200.0,45.876,45.9345,45.8686,45.8979,5200.0
2008-08-04 11:20:00,62.7,62.71,62.65,62.71,6400.0,45.8979,45.9052,45.8613,45.9052,6400.0
2008-08-04 11:25:00,62.74,62.8,62.71,62.71,15500.0,45.9272,45.9711,45.9052,45.9052,15500.0
2008-08-04 11:30:00,62.7,62.91,62.67,62.9,20100.0,45.8979,46.0517,45.876,46.0443,20100.0
2008-08-04 11:35:00,62.89,62.93,62.86,62.93,27800.0,46.037,46.0663,46.0151,46.0663,27800.0
2008-08-04 11:40:00,62.95,63.07,62.93,63.01,20200.0,46.0809,46.1688,46.0663,46.1249,20200.0
2008-08-04 11:45:00,63.0,63.02,62.95,62.95,8300.0,46.1175,46.1322,46.0809,46.0809,8300.0
2008-08-04 11:50:00,62.96,63.0,62.93,62.95,17100.0,46.0883,46.1175,46.0663,46.0809,17100.0
2008-08-04 11:55:00,62.94,63.02,62.94,63.02,25600.0,46.0736,46.1322,46.0736,46.1322,25600.0
2008-08-04 12:00:00,62.97,63.0,62.93,62.95,1900.0,46.0956,46.1175,46.0663,46.0809,1900.0
2008-08-04 12:05:00,62.93,62.98,62.92,62.96,35000.0,46.0663,46.1029,46.059,46.0883,35000.0
2008-08-04 12:10:00,62.95,63.08,62.94,63.01,23900.0,46.0809,46.1761,46.0736,46.1249,23900.0
2008-08-04 12:15:00,63.03,63.09,63.03,63.05,7400.0,46.1395,46.1834,46.1395,46.1541,7400.0
2008-08-04 12:20:00,63.04,63.04,63.0,63.0,25100.0,46.1468,46.1468,46.1175,46.1175,25100.0
2008-08-04 12:25:00,63.0,63.07,62.99,63.04,12800.0,46.1175,46.1688,46.1102,46.1468,12800.0
2008-08-04 12:30:00,63.04,63.06,63.04,63.06,4300.0,46.1468,46.1615,46.1468,46.1615,4300.0
2008-08-04 12:35:00,63.08,63.08,62.99,63.03,18700.0,46.1761,46.1761,46.1102,46.1395,18700.0
2008-08-04 12:40:00,63.01,63.01,62.98,62.98,6700.0,46.1249,46.1249,46.1029,46.1029,6700.0
2008-08-04 12:45:00,62.98,62.99,62.93,62.94,16200.0,46.1029,46.1102,46.0663,46.0736,16200.0
2008-08-04 12:50:00,62.9,62.91,62.87,62.88,12300.0,46.0443,46.0517,46.0224,46.0297,12300.0
2008-08-04 12:55:00,62.88,62.89,62.87,62.87,6100.0,46.0297,46.037,46.0224,46.0224,6100.0
2008-08-04 13:00:00,62.86,62.86,62.81,62.86,5900.0,46.0151,46.0151,45.9785,46.0151,5900.0
2008-08-04 13:05:00,62.87,62.87,62.81,62.86,7500.0,46.0224,46.0224,45.9785,46.0151,7500.0
2008-08-04 13:10:00,62.87,62.9,62.85,62.9,15500.0,46.0224,46.0443,46.0077,46.0443,15500.0
2008-08-04 13:15:00,62.9,62.93,62.89,62.89,12100.0,46.0443,46.0663,46.037,46.037,12100.0
2008-08-04 13:20:00,62.86,62.86,62.8,62.82,5300.0,46.0151,46.0151,45.9711,45.9858,5300.0
2008-08-04 13:25:00,62.82,62.87,62.81,62.86,20800.0,45.9858,46.0224,45.9785,46.0151,20800.0
2008-08-04 13:30:00,62.83,62.93,62.82,62.85,18000.0,45.9931,46.0663,45.9858,46.0077,18000.0
2008-08-04 13:35:00,62.84,62.87,62.84,62.87,1800.0,46.0004,46.0224,46.0004,46.0224,1800.0
2008-08-04 13:40:00,62.9,62.94,62.89,62.94,2500.0,46.0443,46.0736,46.037,46.0736,2500.0
2008-08-04 13:45:00,62.89,62.91,62.87,62.9,25900.0,46.037,46.0517,46.0224,46.0443,25900.0
2008-08-04 13:50:00,62.92,62.93,62.9,62.9,22500.0,46.059,46.0663,46.0443,46.0443,22500.0
2008-08-04 13:55:00,62.89,62.91,62.87,62.9,13200.0,46.037,46.0517,46.0224,46.0443,13200.0
2008-08-04 14:00:00,62.93,62.94,62.87,62.94,11900.0,46.0663,46.0736,46.0224,46.0736,11900.0
2008-08-04 14:05:00,62.93,62.96,62.91,62.92,11300.0,46.0663,46.0883,46.0517,46.059,11300.0
2008-08-04 14:10:00,62.91,62.94,62.89,62.94,9600.0,46.0517,46.0736,46.037,46.0736,9600.0
2008-08-04 14:15:00,62.92,62.98,62.92,62.96,16300.0,46.059,46.1029,46.059,46.0883,16300.0
2008-08-04 14:20:00,63.01,63.13,63.01,63.09,27700.0,46.1249,46.2127,46.1249,46.1834,27700.0
2008-08-04 14:25:00,63.08,63.1,63.05,63.1,24100.0,46.1761,46.1907,46.1541,46.1907,24100.0
2008-08-04 14:30:00,63.14,63.16,63.1,63.1,9800.0,46.22,46.2347,46.1907,46.1907,9800.0
2008-08-04 14:35:00,63.11,63.12,63.1,63.12,4200.0,46.1981,46.2054,46.1907,46.2054,4200.0
2008-08-04 14:40:00,63.13,63.2,63.13,63.2,13100.0,46.2127,46.2639,46.2127,46.2639,13100.0
2008-08-04 14:45:00,63.2,63.28,63.2,63.25,4500.0,46.2639,46.3225,46.2639,46.3005,4500.0
2008-08-04 14:50:00,63.2,63.23,63.2,63.21,20500.0,46.2639,46.2859,46.2639,46.2713,20500.0
2008-08-04 14:55:00,63.18,63.21,63.16,63.17,23900.0,46.2493,46.2713,46.2347,46.242,23900.0
2008-08-04 15:00:00,63.2,63.21,63.17,63.17,5300.0,46.2639,46.2713,46.242,46.242,5300.0
2008-08-04 15:05:00,63.12,63.14,63.1,63.13,10000.0,46.2054,46.22,46.1907,46.2127,10000.0
2008-08-04 15:10:00,63.15,63.15,63.07,63.07,4500.0,46.2273,46.2273,46.1688,46.1688,4500.0
2008-08-04 15:15:00,63.07,63.08,63.02,63.05,20000.0,46.1688,46.1761,46.1322,46.1541,20000.0
2008-08-04 15:20:00,63.04,63.04,62.88,62.92,20300.0,46.1468,46.1468,46.0297,46.059,20300.0
2008-08-04 15:25:00,62.93,62.95,62.84,62.84,13500.0,46.0663,46.0809,46.0004,46.0004,13500.0
2008-08-04 15:30:00,62.8,62.86,62.75,62.86,18900.0,45.9711,46.0151,45.9345,46.0151,18900.0
2008-08-04 15:35:00,62.88,62.91,62.83,62.84,11500.0,46.0297,46.0517,45.9931,46.0004,11500.0
2008-08-04 15:40:00,62.85,62.85,62.61,62.64,25600.0,46.0077,46.0077,45.832,45.854,25600.0
2008-08-04 15:45:00,62.69,62.74,62.65,62.73,13300.0,45.8906,45.9272,45.8613,45.9199,13300.0
2008-08-04 15:50:00,62.72,62.75,62.69,62.75,32100.0,45.9126,45.9345,45.8906,45.9345,32100.0
2008-08-04 15:55:00,62.74,62.81,62.7,62.7,14800.0,45.9272,45.9785,45.8979,45.8979,14800.0
2008-08-04 16:00:00,62.69,62.7,62.69,62.69,10100.0,45.8906,45.8979,45.8906,45.8906,10100.0
2008-08-04 16:05:00,62.69,62.69,62.69,62.69,0.0,45.8906,45.8906,45.8906,45.8906,0.0
2008-08-04 16:10:00,62.69,62.69,62.69,62.69,0.0,45.8906,45.8906,45.8906,45.8906,0.0
2008-08-05 09:30:00,63.24,63.31,63.2,63.27,51000.0,46.2932,46.3445,46.2639,46.3152,51000.0
2008-08-05 09:35:00,63.23,63.3,63.23,63.25,28600.0,46.2859,46.3371,46.2859,46.3005,28600.0
2008-08-05 09:40:00,63.22,63.24,63.17,63.24,16400.0,46.2786,46.2932,46.242,46.2932,16400.0
2008-08-05 09:45:00,63.25,63.25,63.17,63.2,8600.0,46.3005,46.3005,46.242,46.2639,8600.0
2008-08-05 09:50:00,63.2,63.26,63.2,63.24,4600.0,46.2639,46.3079,46.2639,46.2932,4600.0
2008-08-05 09:55:00,63.26,63.47,63.25,63.47,41400.0,46.3079,46.4616,46.3005,46.4616,41400.0
2008-08-05 10:00:00,63.45,63.59,63.45,63.59,25800.0,46.4469,46.5494,46.4469,46.5494,25800.0
2008-08-05 10:05:00,63.56,63.59,63.51,63.53,9800.0,46.5275,46.5494,46.4909,46.5055,9800.0
2008-08-05 10:10:00,63.52,63.61,63.51,63.58,25100.0,46.4982,46.5641,46.4909,46.5421,25100.0
2008-08-05 10:15:00,63.58,63.58,63.51,63.55,10600.0,46.5421,46.5421,46.4909,46.5202,10600.0
2008-08-05 10:20:00,63.55,63.63,63.54,63.56,31000.0,46.5202,46.5787,46.5128,46.5275,31000.0
2008-08-05 10:25:00,63.56,63.58,63.5,63.5,12300.0,46.5275,46.5421,46.4835,46.4835,12300.0
2008-08-05 10:30:00,63.52,63.61,63.52,63.59,12000.0,46.4982,46.5641,46.4982,46.5494,12000.0
2008-08-05 10:35:00,63.51,63.52,63.48,63.49,7200.0,46.4909,46.4982,46.4689,46.4762,7200.0
2008-08-05 10:40:00,63.5,63.56,63.5,63.52,4200.0,46.4835,46.5275,46.4835,46.4982,4200.0
2008-08-05 10:45:00,63.54,63.57,63.53,63.56,9400.0,46.5128,46.5348,46.5055,46.5275,9400.0
2008-08-05 10:50:00,63.54,63.61,63.54,63.61,7900.0,46.5128,46.5641,46.5128,46.5641,7900.0
2008-08-05 10:55:00,63.55,63.62,63.55,63.62,8200.0,46.5202,46.5714,46.5202,46.5714,8200.0
2008-08-05 11:00:00,63.61,63.64,63.61,63.63,12800.0,46.5641,46.586,46.5641,46.5787,12800.0
2008-08-05 11:05:00,63.62,63.65,63.59,63.65,4000.0,46.5714,46.5934,46.5494,46.5934,4000.0
2008-08-05 11:10:00,63.62,63.64,63.6,63.63,13500.0,46.5714,46.586,46.5568,46.5787,13500.0
2008-08-05 11:15:00,63.64,63.65,63.58,63.6,7600.0,46.586,46.5934,46.5421,46.5568,7600.0
2008-08-05 11:20:00,63.6,63.66,63.6,63.65,10700.0,46.5568,46.6007,46.5568,46.5934,10700.0
2008-08-05 11:25:00,63.63,63.64,63.63,63.63,2200.0,46.5787,46.586,46.5787,46.5787,2200.0
2008-08-05 11:30:00,63.66,63.66,63.64,63.64,3600.0,46.6007,46.6007,46.586,46.586,3600.0
2008-08-05 11:35:00,63.6,63.67,63.6,63.66,21300.0,46.5568,46.608,46.5568,46.6007,21300.0
2008-08-05 11:40:00,63.66,63.66,63.61,63.63,14400.0,46.6007,46.6007,46.5641,46.5787,14400.0
2008-08-05 11:45:00,63.64,63.72,63.64,63.72,4300.0,46.586,46.6446,46.586,46.6446,4300.0
2008-08-05 11:50:00,63.73,63.74,63.7,63.72,6100.0,46.6519,46.6592,46.63,46.6446,6100.0
2008-08-05 11:55:00,63.72,63.75,63.71,63.75,6900.0,46.6446,46.6666,46.6373,46.6666,6900.0
2008-08-05 12:00:00,63.75,63.75,63.7,63.7,11400.0,46.6666,46.6666,46.63,46.63,11400.0
2008-08-05 12:05:00,63.72,63.72,63.68,63.68,3200.0,46.6446,46.6446,46.6153,46.6153,3200.0
2008-08-05 12:10:00,63.7,63.73,63.7,63.73,800.0,46.63,46.6519,46.63,46.6519,800.0
2008-08-05 12:15:00,63.73,63.76,63.73,63.75,6700.0,46.6519,46.6739,46.6519,46.6666,6700.0
2008-08-05 12:20:00,63.76,63.76,63.75,63.76,7700.0,46.6739,46.6739,46.6666,46.6739,7700.0
2008-08-05 12:25:00,63.76,63.85,63.75,63.78,8000.0,46.6739,46.7398,46.6666,46.6885,8000.0
2008-08-05 12:30:00,63.8,63.8,63.74,63.74,8000.0,46.7032,46.7032,46.6592,46.6592,8000.0
2008-08-05 12:35:00,63.74,63.77,63.74,63.77,15900.0,46.6592,46.6812,46.6592,46.6812,15900.0
2008-08-05 12:40:00,63.78,63.78,63.75,63.75,6900.0,46.6885,46.6885,46.6666,46.6666,6900.0
2008-08-05 12:45:00,63.72,63.78,63.72,63.78,9200.0,46.6446,46.6885,46.6446,46.6885,9200.0
2008-08-05 12:50:00,63.77,63.8,63.75,63.75,9000.0,46.6812,46.7032,46.6666,46.6666,9000.0
2008-08-05 12:55:00,63.74,63.8,63.73,63.79,7700.0,46.6592,46.7032,46.6519,46.6958,7700.0
2008-08-05 13:00:00,63.8,63.81,63.76,63.76,7600.0,46.7032,46.7105,46.6739,46.6739,7600.0
2008-08-05 13:05:00,63.78,63.78,63.75,63.77,5900.0,46.6885,46.6885,46.6666,46.6812,5900.0
2008-08-05 13:10:00,63.78,63.79,63.76,63.76,2500.0,46.6885,46.6958,46.6739,46.6739,2500.0
2008-08-05 13:15:00,63.76,63.77,63.75,63.77,2200.0,46.6739,46.6812,46.6666,46.6812,2200.0
2008-08-05 13:20:00,63.76,63.8,63.76,63.77,4400.0,46.6739,46.7032,46.6739,46.6812,4400.0
2008-08-05 13:25:00,63.75,63.79,63.75,63.78,5000.0,46.6666,46.6958,46.6666,46.6885,5000.0
2008-08-05 13:30:00,63.8,63.82,63.79,63.81,6900.0,46.7032,46.7178,46.6958,46.7105,6900.0
2008-08-05 13:35:00,63.83,63.83,63.78,63.81,15100.0,46.7251,46.7251,46.6885,46.7105,15100.0
2008-08-05 13:40:00,63.82,63.86,63.81,63.86,7900.0,46.7178,46.7471,46.7105,46.7471,7900.0
2008-08-05 13:45:00,63.87,63.88,63.85,63.86,4800.0,46.7544,46.7617,46.7398,46.7471,4800.0
2008-08-05 13:50:00,63.84,63.86,63.83,63.83,7000.0,46.7324,46.7471,46.7251,46.7251,7000.0
2008-08-05 13:55:00,63.84,63.84,63.78,63.79,8200.0,46.7324,46.7324,46.6885,46.6958,8200.0
2008-08-05 14:00:00,63.75,63.79,63.75,63.78,7300.0,46.6666,46.6958,46.6666,46.6885,7300.0
2008-08-05 14:05:00,63.81,63.81,63.78,63.78,1100.0,46.7105,46.7105,46.6885,46.6885,1100.0
2008-08-05 14:10:00,63.77,63.78,63.61,63.77,20900.0,46.6812,46.6885,46.5641,46.6812,20900.0
2008-08-05 14:15:00,63.75,64.1,63.72,63.86,19400.0,46.6666,46.9228,46.6446,46.7471,19400.0
2008-08-05 14:20:00,63.87,63.87,63.71,63.78,8500.0,46.7544,46.7544,46.6373,46.6885,8500.0
2008-08-05 14:25:00,63.77,63.88,63.68,63.88,15500.0,46.6812,46.7617,46.6153,46.7617,15500.0
2008-08-05 14:30:00,63.92,63.94,63.85,63.9,8400.0,46.791,46.8056,46.7398,46.7764,8400.0
2008-08-05 14:35:00,63.89,63.92,63.82,63.82,29500.0,46.769,46.791,46.7178,46.7178,29500.0
2008-08-05 14:40:00,63.83,64.03,63.83,64.03,17900.0,46.7251,46.8715,46.7251,46.8715,17900.0
2008-08-05 14:45:00,64.0,64.13,64.0,64.12,3100.0,46.8496,46.9447,46.8496,46.9374,3100.0
2008-08-05 14:50:00,64.07,64.07,64.02,64.06,16800.0,46.9008,46.9008,46.8642,46.8935,16800.0
2008-08-05 14:55:00,64.07,64.07,64.01,64.04,11100.0,46.9008,46.9008,46.8569,46.8788,11100.0
2008-08-05 15:00:00,64.01,64.05,63.98,64.02,15200.0,46.8569,46.8862,46.8349,46.8642,15200.0
2008-08-05 15:05:00,64.05,64.06,64.01,64.02,17900.0,46.8862,46.8935,46.8569,46.8642,17900.0
2008-08-05 15:10:00,64.02,64.08,64.0,64.04,14800.0,46.8642,46.9081,46.8496,46.8788,14800.0
2008-08-05 15:15:00,64.05,64.06,64.0,64.04,18700.0,46.8862,46.8935,46.8496,46.8788,18700.0
2008-08-05 15:20:00,64.07,64.08,64.01,64.01,15700.0,46.9008,46.9081,46.8569,46.8569,15700.0
2008-08-05 15:25:00,64.02,64.04,63.96,64.01,14400.0,46.8642,46.8788,46.8203,46.8569,14400.0
2008-08-05 15:30:00,64.05,64.06,63.99,64.05,7600.0,46.8862,46.8935,46.8422,46.8862,7600.0
2008-08-05 15:35:00,64.04,64.15,64.01,64.13,15700.0,46.8788,46.9594,46.8569,46.9447,15700.0
2008-08-05 15:40:00,64.13,64.27,64.12,64.27,23800.0,46.9447,47.0472,46.9374,47.0472,23800.0
2008-08-05 15:45:00,64.29,64.34,64.23,64.3,19200.0,47.0618,47.0984,47.0179,47.0692,19200.0
2008-08-05 15:50:00,64.32,64.35,64.3,64.33,11600.0,47.0838,47.1058,47.0692,47.0911,11600.0
2008-08-05 15:55:00,64.31,64.37,64.31,64.37,13500.0,47.0765,47.1204,47.0765,47.1204,13500.0
2008-08-05 16:00:00,64.35,64.35,64.3,64.3,300.0,47.1058,47.1058,47.0692,47.0692,300.0
2008-08-05 16:05:00,64.4,64.4,64.4,64.4,100.0,47.1424,47.1424,47.1424,47.1424,100.0
2008-08-05 16:10:00,64.4,64.4,64.4,64.4,0.0,47.1424,47.1424,47.1424,47.1424,0.0
2008-08-06 09:30:00,64.27,64.29,64.21,64.26,59800.0,47.0472,47.0618,47.0033,47.0399,59800.0
2008-08-06 09:35:00,64.27,64.27,64.04,64.05,20000.0,47.0472,47.0472,46.8788,46.8862,20000.0
2008-08-06 09:40:00,64.05,64.15,64.04,64.09,128000.0,46.8862,46.9594,46.8788,46.9154,128000.0
2008-08-06 09:45:00,64.1,64.16,64.05,64.05,143700.0,46.9228,46.9667,46.8862,46.8862,143700.0
2008-08-06 09:50:00,64.04,64.1,64.02,64.07,28900.0,46.8788,46.9228,46.8642,46.9008,28900.0
2008-08-06 09:55:00,64.08,64.24,64.08,64.19,44900.0,46.9081,47.0252,46.9081,46.9886,44900.0
2008-08-06 10:00:00,64.19,64.21,64.1,64.11,88700.0,46.9886,47.0033,46.9228,46.9301,88700.0
2008-08-06 10:05:00,64.1,64.18,64.1,64.15,84400.0,46.9228,46.9813,46.9228,46.9594,84400.0
2008-08-06 10:10:00,64.15,64.18,64.11,64.13,51300.0,46.9594,46.9813,46.9301,46.9447,51300.0
2008-08-06 10:15:00,64.13,64.17,64.12,64.15,112800.0,46.9447,46.974,46.9374,46.9594,112800.0
2008-08-06 10:20:00,64.15,64.19,64.14,64.17,53800.0,46.9594,46.9886,46.952,46.974,53800.0
2008-08-06 10:25:00,64.18,64.2,64.15,64.15,8900.0,46.9813,46.996,46.9594,46.9594,8900.0
2008-08-06 10:30:00,64.15,64.16,64.04,64.1,45000.0,46.9594,46.9667,46.8788,46.9228,45000.0
2008-08-06 10:35:00,64.11,64.2,64.06,64.07,28400.0,46.9301,46.996,46.8935,46.9008,28400.0
2008-08-06 10:40:00,64.07,64.07,63.98,64.01,22000.0,46.9008,46.9008,46.8349,46.8569,22000.0
2008-08-06 10:45:00,64.02,64.08,64.0,64.05,19000.0,46.8642,46.9081,46.8496,46.8862,19000.0
2008-08-06 10:50:00,64.07,64.09,64.05,64.05,8600.0,46.9008,46.9154,46.8862,46.8862,8600.0
2008-08-06 10:55:00,64.07,64.09,64.04,64.05,4200.0,46.9008,46.9154,46.8788,46.8862,4200.0
2008-08-06 11:00:00,64.05,64.05,63.99,64.03,17800.0,46.8862,46.8862,46.8422,46.8715,17800.0
2008-08-06 11:05:00,64.03,64.13,64.03,64.09,31200.0,46.8715,46.9447,46.8715,46.9154,31200.0
2008-08-06 11:10:00,64.08,64.15,64.08,64.14,22500.0,46.9081,46.9594,46.9081,46.952,22500.0
2008-08-06 11:15:00,64.17,64.23,64.17,64.21,7700.0,46.974,47.0179,46.974,47.0033,7700.0
2008-08-06 11:20:00,64.2,64.21,64.17,64.19,13500.0,46.996,47.0033,46.974,46.9886,13500.0
2008-08-06 11:25:00,64.19,64.31,64.19,64.29,6200.0,46.9886,47.0765,46.9886,47.0618,6200.0
2008-08-06 11:30:00,64.27,64.3,64.24,64.26,16700.0,47.0472,47.0692,47.0252,47.0399,16700.0
2008-08-06 11:35:00,64.25,64.3,64.22,64.29,24700.0,47.0326,47.0692,47.0106,47.0618,24700.0
2008-08-06 11:40:00,64.3,64.34,64.29,64.34,22100.0,47.0692,47.0984,47.0618,47.0984,22100.0
2008-08-06 11:45:00,64.34,64.34,64.25,64.27,28200.0,47.0984,47.0984,47.0326,47.0472,28200.0
2008-08-06 11:50:00,64.22,64.27,64.2,64.27,33700.0,47.0106,47.0472,46.996,47.0472,33700.0
2008-08-06 11:55:00,64.26,64.3,64.26,64.28,8300.0,47.0399,47.0692,47.0399,47.0545,8300.0
2008-08-06 12:00:00,64.28,64.32,64.27,64.32,15900.0,47.0545,47.0838,47.0472,47.0838,15900.0
2008-08-06 12:05:00,64.31,64.37,64.31,64.32,21600.0,47.0765,47.1204,47.0765,47.0838,21600.0
2008-08-06 12:10:00,64.34,64.34,64.28,64.3,4900.0,47.0984,47.0984,47.0545,47.0692,4900.0
2008-08-06 12:15:00,64.3,64.31,64.29,64.31,3300.0,47.0692,47.0765,47.0618,47.0765,3300.0
2008-08-06 12:20:00,64.31,64.38,64.31,64.38,15700.0,47.0765,47.1277,47.0765,47.1277,15700.0
2008-08-06 12:25:00,64.4,64.41,64.37,64.37,7300.0,47.1424,47.1497,47.1204,47.1204,7300.0
2008-08-06 12:30:00,64.4,64.4,64.35,64.35,10800.0,47.1424,47.1424,47.1058,47.1058,10800.0
2008-08-06 12:35:00,64.37,64.39,64.35,64.37,10500.0,47.1204,47.1351,47.1058,47.1204,10500.0
2008-08-06 12:40:00,64.4,64.5,64.4,64.5,4300.0,47.1424,47.2156,47.1424,47.2156,4300.0
2008-08-06 12:45:00,64.49,64.5,64.43,64.43,8100.0,47.2083,47.2156,47.1643,47.1643,8100.0
2008-08-06 12:50:00,64.41,64.42,64.39,64.39,13900.0,47.1497,47.157,47.1351,47.1351,13900.0
2008-08-06 12:55:00,64.37,64.4,64.36,64.38,16500.0,47.1204,47.1424,47.1131,47.1277,16500.0
2008-08-06 13:00:00,64.36,64.36,64.31,64.31,21000.0,47.1131,47.1131,47.0765,47.0765,21000.0
2008-08-06 13:05:00,64.31,64.36,64.31,64.35,7200.0,47.0765,47.1131,47.0765,47.1058,7200.0
2008-08-06 13:10:00,64.35,64.35,64.32,64.33,1000.0,47.1058,47.1058,47.0838,47.0911,1000.0
2008-08-06 13:15:00,64.32,64.4,64.31,64.38,8200.0,47.0838,47.1424,47.0765,47.1277,8200.0
2008-08-06 13:20:00,64.39,64.41,64.35,64.4,3100.0,47.1351,47.1497,47.1058,47.1424,3100.0
2008-08-06 13:25:00,64.39,64.46,64.39,64.45,2700.0,47.1351,47.1863,47.1351,47.179,2700.0
2008-08-06 13:30:00,64.45,64.48,64.44,64.44,2000.0,47.179,47.2009,47.1717,47.1717,2000.0
2008-08-06 13:35:00,64.49,64.49,64.42,64.43,2400.0,47.2083,47.2083,47.157,47.1643,2400.0
2008-08-06 13:40:00,64.41,64.42,64.37,64.4,5400.0,47.1497,47.157,47.1204,47.1424,5400.0
2008-08-06 13:45:00,64.42,64.45,64.39,64.44,10500.0,47.157,47.179,47.1351,47.1717,10500.0
2008-08-06 13:50:00,64.41,64.41,64.3,64.3,6400.0,47.1497,47.1497,47.0692,47.0692,6400.0
2008-08-06 13:55:00,64.36,64.39,64.36,64.39,6000.0,47.1131,47.1351,47.1131,47.1351,6000.0
2008-08-06 14:00:00,64.39,64.42,64.36,64.4,85800.0,47.1351,47.157,47.1131,47.1424,85800.0
2008-08-06 14:05:00,64.41,64.44,64.4,64.44,6800.0,47.1497,47.1717,47.1424,47.1717,6800.0
2008-08-06 14:10:00,64.43,64.48,64.43,64.46,5500.0,47.1643,47.2009,47.1643,47.1863,5500.0
2008-08-06 14:15:00,64.5,64.58,64.5,64.53,6700.0,47.2156,47.2741,47.2156,47.2375,6700.0
2008-08-06 14:20:00,64.57,64.59,64.55,64.56,6200.0,47.2668,47.2815,47.2522,47.2595,6200.0
2008-08-06 14:25:00,64.57,64.57,64.52,64.52,2400.0,47.2668,47.2668,47.2302,47.2302,2400.0
2008-08-06 14:30:00,64.56,64.65,64.55,64.62,13500.0,47.2595,47.3254,47.2522,47.3034,13500.0
2008-08-06 14:35:00,64.62,64.65,64.58,64.6,16800.0,47.3034,47.3254,47.2741,47.2888,16800.0
2008-08-06 14:40:00,64.61,64.69,64.6,64.69,13800.0,47.2961,47.3547,47.2888,47.3547,13800.0
2008-08-06 14:45:00,64.65,64.76,64.65,64.76,22900.0,47.3254,47.4059,47.3254,47.4059,22900.0
2008-08-06 14:50:00,64.79,64.83,64.79,64.82,10000.0,47.4279,47.4571,47.4279,47.4498,10000.0
2008-08-06 14:55:00,64.77,64.79,64.76,64.79,5500.0,47.4132,47.4279,47.4059,47.4279,5500.0
2008-08-06 15:00:00,64.78,64.81,64.75,64.79,4900.0,47.4205,47.4425,47.3986,47.4279,4900.0
2008-08-06 15:05:00,64.82,64.82,64.78,64.79,2800.0,47.4498,47.4498,47.4205,47.4279,2800.0
2008-08-06 15:10:00,64.75,64.79,64.72,64.76,5200.0,47.3986,47.4279,47.3766,47.4059,5200.0
2008-08-06 15:15:00,64.75,64.75,64.68,64.74,26100.0,47.3986,47.3986,47.3473,47.3913,26100.0
2008-08-06 15:20:00,64.73,64.76,64.71,64.72,13500.0,47.3839,47.4059,47.3693,47.3766,13500.0
2008-08-06 15:25:00,64.71,64.71,64.69,64.7,2100.0,47.3693,47.3693,47.3547,47.362,2100.0
2008-08-06 15:30:00,64.67,64.67,64.61,64.65,6300.0,47.34,47.34,47.2961,47.3254,6300.0
2008-08-06 15:35:00,64.65,64.67,64.6,64.64,64400.0,47.3254,47.34,47.2888,47.3181,64400.0
2008-08-06 15:40:00,64.66,64.7,64.65,64.68,4900.0,47.3327,47.362,47.3254,47.3473,4900.0
2008-08-06 15:45:00,64.69,64.71,64.67,64.68,4900.0,47.3547,47.3693,47.34,47.3473,4900.0
2008-08-06 15:50:00,64.7,64.75,64.7,64.75,36600.0,47.362,47.3986,47.362,47.3986,36600.0
2008-08-06 15:55:00,64.74,64.75,64.7,64.71,12300.0,47.3913,47.3986,47.362,47.3693,12300.0
2008-08-06 16:00:00,64.71,64.71,64.71,64.71,600.0,47.3693,47.3693,47.3693,47.3693,600.0
2008-08-06 16:05:00,64.71,64.71,64.71,64.71,0.0,47.3693,47.3693,47.3693,47.3693,0.0
2008-08-06 16:10:00,64.71,64.71,64.71,64.71,0.0,47.3693,47.3693,47.3693,47.3693,0.0
2008-08-07 09:30:00,64.34,64.34,64.08,64.1,58900.0,47.0984,47.0984,46.9081,46.9228,58900.0
2008-08-07 09:35:00,64.04,64.07,63.87,63.99,16800.0,46.8788,46.9008,46.7544,46.8422,16800.0
2008-08-07 09:40:00,63.99,64.02,63.97,63.97,18300.0,46.8422,46.8642,46.8276,46.8276,18300.0
2008-08-07 09:45:00,63.95,64.04,63.92,64.04,16300.0,46.813,46.8788,46.791,46.8788,16300.0
2008-08-07 09:50:00,64.03,64.13,64.03,64.11,11000.0,46.8715,46.9447,46.8715,46.9301,11000.0
2008-08-07 09:55:00,64.11,64.11,64.04,64.11,6400.0,46.9301,46.9301,46.8788,46.9301,6400.0
2008-08-07 10:00:00,64.11,64.2,64.11,64.19,41300.0,46.9301,46.996,46.9301,46.9886,41300.0
2008-08-07 10:05:00,64.23,64.31,64.23,64.28,4700.0,47.0179,47.0765,47.0179,47.0545,4700.0
2008-08-07 10:10:00,64.28,64.28,64.19,64.19,24600.0,47.0545,47.0545,46.9886,46.9886,24600.0
2008-08-07 10:15:00,64.24,64.35,64.24,64.33,9400.0,47.0252,47.1058,47.0252,47.0911,9400.0
2008-08-07 10:20:00,64.37,64.37,64.24,64.33,34700.0,47.1204,47.1204,47.0252,47.0911,34700.0
2008-08-07 10:25:00,64.31,64.31,64.21,64.25,20300.0,47.0765,47.0765,47.0033,47.0326,20300.0
2008-08-07 10:30:00,64.25,64.28,64.2,64.28,8000.0,47.0326,47.0545,46.996,47.0545,8000.0
2008-08-07 10:35:00,64.32,64.33,64.24,64.29,38300.0,47.0838,47.0911,47.0252,47.0618,38300.0
2008-08-07 10:40:00,64.28,64.28,64.13,64.15,22300.0,47.0545,47.0545,46.9447,46.9594,22300.0
2008-08-07 10:45:00,64.18,64.19,64.17,64.19,7000.0,46.9813,46.9886,46.974,46.9886,7000.0
2008-08-07 10:50:00,64.17,64.23,64.16,64.21,18300.0,46.974,47.0179,46.9667,47.0033,18300.0
2008-08-07 10:55:00,64.23,64.29,64.22,64.29,12500.0,47.0179,47.0618,47.0106,47.0618,12500.0
2008-08-07 11:00:00,64.3,64.32,64.2,64.22,12200.0,47.0692,47.0838,46.996,47.0106,12200.0
2008-08-07 11:05:00,64.19,64.27,64.19,64.26,9400.0,46.9886,47.0472,46.9886,47.0399,9400.0
2008-08-07 11:10:00,64.27,64.32,64.23,64.25,12400.0,47.0472,47.0838,47.0179,47.0326,12400.0
2008-08-07 11:15:00,64.25,64.25,64.15,64.15,9500.0,47.0326,47.0326,46.9594,46.9594,9500.0
2008-08-07 11:20:00,64.15,64.18,64.09,64.12,7200.0,46.9594,46.9813,46.9154,46.9374,7200.0
2008-08-07 11:25:00,64.12,64.18,64.12,64.18,5000.0,46.9374,46.9813,46.9374,46.9813,5000.0
2008-08-07 11:30:00,64.19,64.19,64.15,64.15,16200.0,46.9886,46.9886,46.9594,46.9594,16200.0
2008-08-07 11:35:00,64.16,64.22,64.14,64.18,15000.0,46.9667,47.0106,46.952,46.9813,15000.0
2008-08-07 11:40:00,64.16,64.18,64.15,64.15,9600.0,46.9667,46.9813,46.9594,46.9594,9600.0
2008-08-07 11:45:00,64.16,64.24,64.15,64.22,9000.0,46.9667,47.0252,46.9594,47.0106,9000.0
2008-08-07 11:50:00,64.22,64.25,64.2,64.24,4700.0,47.0106,47.0326,46.996,47.0252,4700.0
2008-08-07 11:55:00,64.19,64.19,64.12,64.13,4300.0,46.9886,46.9886,46.9374,46.9447,4300.0
2008-08-07 12:00:00,64.1,64.1,64.05,64.06,15700.0,46.9228,46.9228,46.8862,46.8935,15700.0
2008-08-07 12:05:00,64.1,64.1,64.08,64.08,4800.0,46.9228,46.9228,46.9081,46.9081,4800.0
2008-08-07 12:10:00,64.07,64.11,64.05,64.11,5800.0,46.9008,46.9301,46.8862,46.9301,5800.0
2008-08-07 12:15:00,64.12,64.17,64.11,64.14,4000.0,46.9374,46.974,46.9301,46.952,4000.0
2008-08-07 12:20:00,64.13,64.14,64.09,64.12,4900.0,46.9447,46.952,46.9154,46.9374,4900.0
2008-08-07 12:25:00,64.15,64.22,64.15,64.21,15200.0,46.9594,47.0106,46.9594,47.0033,15200.0
2008-08-07 12:30:00,64.21,64.22,64.14,64.22,19500.0,47.0033,47.0106,46.952,47.0106,19500.0
2008-08-07 12:35:00,64.24,64.29,64.23,64.25,9300.0,47.0252,47.0618,47.0179,47.0326,9300.0
2008-08-07 12:40:00,64.26,64.32,64.25,64.26,15600.0,47.0399,47.0838,47.0326,47.0399,15600.0
2008-08-07 12:45:00,64.26,64.4,64.26,64.4,7300.0,47.0399,47.1424,47.0399,47.1424,7300.0
2008-08-07 12:50:00,64.39,64.39,64.34,64.34,12800.0,47.1351,47.1351,47.0984,47.0984,12800.0
2008-08-07 12:55:00,64.35,64.38,64.33,64.34,3200.0,47.1058,47.1277,47.0911,47.0984,3200.0
2008-08-07 13:00:00,64.34,64.36,64.27,64.29,9600.0,47.0984,47.1131,47.0472,47.0618,9600.0
2008-08-07 13:05:00,64.24,64.26,64.24,64.25,4700.0,47.0252,47.0399,47.0252,47.0326,4700.0
2008-08-07 13:10:00,64.27,64.35,64.27,64.33,4600.0,47.0472,47.1058,47.0472,47.0911,4600.0
2008-08-07 13:15:00,64.33,64.35,64.28,64.28,16400.0,47.0911,47.1058,47.0545,47.0545,16400.0
2008-08-07 13:20:00,64.3,64.3,64.29,64.29,1900.0,47.0692,47.0692,47.0618,47.0618,1900.0
2008-08-07 13:25:00,64.25,64.32,64.25,64.32,8800.0,47.0326,47.0838,47.0326,47.0838,8800.0
2008-08-07 13:30:00,64.33,64.37,64.3,64.3,5300.0,47.0911,47.1204,47.0692,47.0692,5300.0
2008-08-07 13:35:00,64.34,64.34,64.31,64.31,10800.0,47.0984,47.0984,47.0765,47.0765,10800.0
2008-08-07 13:40:00,64.31,64.38,64.31,64.37,16500.0,47.0765,47.1277,47.0765,47.1204,16500.0
2008-08-07 13:45:00,64.37,64.37,64.28,64.3,13000.0,47.1204,47.1204,47.0545,47.0692,13000.0
2008-08-07 13:50:00,64.3,64.3,64.28,64.28,5400.0,47.0692,47.0692,47.0545,47.0545,5400.0
2008-08-07 13:55:00,64.23,64.25,64.19,64.19,24600.0,47.0179,47.0326,46.9886,46.9886,24600.0
2008-08-07 14:00:00,64.19,64.23,64.18,64.18,12000.0,46.9886,47.0179,46.9813,46.9813,12000.0
2008-08-07 14:05:00,64.17,64.18,64.12,64.15,8300.0,46.974,46.9813,46.9374,46.9594,8300.0
2008-08-07 14:10:00,64.12,64.2,64.11,64.17,12100.0,46.9374,46.996,46.9301,46.974,12100.0
2008-08-07 14:15:00,64.19,64.2,64.15,64.17,16900.0,46.9886,46.996,46.9594,46.974,16900.0
2008-08-07 14:20:00,64.18,64.19,64.11,64.17,10900.0,46.9813,46.9886,46.9301,46.974,10900.0
2008-08-07 14:25:00,64.18,64.2,64.13,64.14,13600.0,46.9813,46.996,46.9447,46.952,13600.0
2008-08-07 14:30:00,64.16,64.21,64.16,64.21,10800.0,46.9667,47.0033,46.9667,47.0033,10800.0
2008-08-07 14:35:00,64.25,64.26,64.16,64.16,25500.0,47.0326,47.0399,46.9667,46.9667,25500.0
2008-08-07 14:40:00,64.14,64.14,64.11,64.12,14100.0,46.952,46.952,46.9301,46.9374,14100.0
2008-08-07 14:45:00,64.09,64.09,64.0,64.06,18000.0,46.9154,46.9154,46.8496,46.8935,18000.0
2008-08-07 14:50:00,64.07,64.08,64.02,64.08,9400.0,46.9008,46.9081,46.8642,46.9081,9400.0
2008-08-07 14:55:00,64.07,64.08,63.93,63.93,7100.0,46.9008,46.9081,46.7983,46.7983,7100.0
2008-08-07 15:00:00,63.92,63.98,63.82,63.86,16900.0,46.791,46.8349,46.7178,46.7471,16900.0
2008-08-07 15:05:00,63.87,63.91,63.78,63.9,15900.0,46.7544,46.7837,46.6885,46.7764,15900.0
2008-08-07 15:10:00,63.91,63.91,63.81,63.85,9000.0,46.7837,46.7837,46.7105,46.7398,9000.0
2008-08-07 15:15:00,63.86,63.86,63.82,63.84,5200.0,46.7471,46.7471,46.7178,46.7324,5200.0
2008-08-07 15:20:00,63.84,63.85,63.81,63.85,4600.0,46.7324,46.7398,46.7105,46.7398,4600.0
2008-08-07 15:25:00,63.85,63.9,63.84,63.86,11700.0,46.7398,46.7764,46.7324,46.7471,11700.0
2008-08-07 15:30:00,63.84,63.84,63.6,63.6,19900.0,46.7324,46.7324,46.5568,46.5568,19900.0
2008-08-07 15:35:00,63.58,63.59,63.52,63.53,20500.0,46.5421,46.5494,46.4982,46.5055,20500.0
2008-08-07 15:40:00,63.5,63.56,63.5,63.55,7000.0,46.4835,46.5275,46.4835,46.5202,7000.0
2008-08-07 15:45:00,63.5,63.53,63.48,63.53,40600.0,46.4835,46.5055,46.4689,46.5055,40600.0
2008-08-07 15:50:00,63.5,63.6,63.5,63.59,22200.0,46.4835,46.5568,46.4835,46.5494,22200.0
2008-08-07 15:55:00,63.63,63.64,63.55,63.63,20100.0,46.5787,46.586,46.5202,46.5787,20100.0
2008-08-07 16:00:00,63.63,63.66,63.63,63.65,5300.0,46.5787,46.6007,46.5787,46.5934,5300.0
2008-08-07 16:05:00,63.65,63.65,63.65,63.65,0.0,46.5934,46.5934,46.5934,46.5934,0.0
2008-08-07 16:10:00,63.65,63.65,63.65,63.65,0.0,46.5934,46.5934,46.5934,46.5934,0.0
2008-08-08 09:30:00,63.62,63.62,63.41,63.44,37600.0,46.5714,46.5714,46.4177,46.4396,37600.0
2008-08-08 09:35:00,63.56,63.77,63.52,63.75,13800.0,46.5275,46.6812,46.4982,46.6666,13800.0
2008-08-08 09:40:00,63.78,63.81,63.62,63.69,12000.0,46.6885,46.7105,46.5714,46.6226,12000.0
2008-08-08 09:45:00,63.7,63.81,63.65,63.81,27000.0,46.63,46.7105,46.5934,46.7105,27000.0
2008-08-08 09:50:00,63.83,63.96,63.79,63.96,36600.0,46.7251,46.8203,46.6958,46.8203,36600.0
2008-08-08 09:55:00,63.96,63.96,63.86,63.88,43900.0,46.8203,46.8203,46.7471,46.7617,43900.0
2008-08-08 10:00:00,63.89,64.03,63.89,64.0,8000.0,46.769,46.8715,46.769,46.8496,8000.0
2008-08-08 10:05:00,64.0,64.24,63.93,64.24,30500.0,46.8496,47.0252,46.7983,47.0252,30500.0
2008-08-08 10:10:00,64.26,64.4,64.25,64.38,25400.0,47.0399,47.1424,47.0326,47.1277,25400.0
2008-08-08 10:15:00,64.38,64.49,64.38,64.44,29600.0,47.1277,47.2083,47.1277,47.1717,29600.0
2008-08-08 10:20:00,64.43,64.65,64.42,64.6,17800.0,47.1643,47.3254,47.157,47.2888,17800.0
2008-08-08 10:25:00,64.57,64.59,64.52,64.59,10900.0,47.2668,47.2815,47.2302,47.2815,10900.0
2008-08-08 10:30:00,64.57,64.57,64.45,64.5,17700.0,47.2668,47.2668,47.179,47.2156,17700.0
2008-08-08 10:35:00,64.48,64.52,64.47,64.5,22400.0,47.2009,47.2302,47.1936,47.2156,22400.0
2008-08-08 10:40:00,64.47,64.51,64.47,64.51,30000.0,47.1936,47.2229,47.1936,47.2229,30000.0
2008-08-08 10:45:00,64.49,64.5,64.47,64.5,8200.0,47.2083,47.2156,47.1936,47.2156,8200.0
2008-08-08 10:50:00,64.5,64.56,64.5,64.55,9000.0,47.2156,47.2595,47.2156,47.2522,9000.0
2008-08-08 10:55:00,64.55,64.57,64.48,64.49,8700.0,47.2522,47.2668,47.2009,47.2083,8700.0
2008-08-08 11:00:00,64.5,64.51,64.47,64.5,10600.0,47.2156,47.2229,47.1936,47.2156,10600.0
2008-08-08 11:05:00,64.5,64.5,64.42,64.44,6500.0,47.2156,47.2156,47.157,47.1717,6500.0
2008-08-08 11:10:00,64.44,64.53,64.44,64.51,10200.0,47.1717,47.2375,47.1717,47.2229,10200.0
2008-08-08 11:15:00,64.52,64.52,64.46,64.5,25800.0,47.2302,47.2302,47.1863,47.2156,25800.0
2008-08-08 11:20:00,64.54,64.54,64.5,64.51,7900.0,47.2449,47.2449,47.2156,47.2229,7900.0
2008-08-08 11:25:00,64.48,64.52,64.48,64.48,10800.0,47.2009,47.2302,47.2009,47.2009,10800.0
2008-08-08 11:30:00,64.46,64.58,64.46,64.58,10700.0,47.1863,47.2741,47.1863,47.2741,10700.0
2008-08-08 11:35:00,64.57,64.57,64.48,64.49,3800.0,47.2668,47.2668,47.2009,47.2083,3800.0
2008-08-08 11:40:00,64.47,64.49,64.44,64.48,8300.0,47.1936,47.2083,47.1717,47.2009,8300.0
2008-08-08 11:45:00,64.45,64.48,64.44,64.48,8400.0,47.179,47.2009,47.1717,47.2009,8400.0
2008-08-08 11:50:00,64.49,64.53,64.48,64.53,12200.0,47.2083,47.2375,47.2009,47.2375,12200.0
2008-08-08 11:55:00,64.54,64.55,64.52,64.53,2100.0,47.2449,47.2522,47.2302,47.2375,2100.0
2008-08-08 12:00:00,64.53,64.56,64.5,64.5,5800.0,47.2375,47.2595,47.2156,47.2156,5800.0
2008-08-08 12:05:00,64.51,64.52,64.49,64.51,6500.0,47.2229,47.2302,47.2083,47.2229,6500.0
2008-08-08 12:10:00,64.51,64.6,64.5,64.6,6100.0,47.2229,47.2888,47.2156,47.2888,6100.0
2008-08-08 12:15:00,64.62,64.71,64.6,64.71,26200.0,47.3034,47.3693,47.2888,47.3693,26200.0
2008-08-08 12:20:00,64.71,64.75,64.68,64.74,8200.0,47.3693,47.3986,47.3473,47.3913,8200.0
2008-08-08 12:25:00,64.74,64.76,64.72,64.74,11200.0,47.3913,47.4059,47.3766,47.3913,11200.0
2008-08-08 12:30:00,64.73,64.75,64.68,64.7,6600.0,47.3839,47.3986,47.3473,47.362,6600.0
2008-08-08 12:35:00,64.68,64.71,64.67,64.7,16100.0,47.3473,47.3693,47.34,47.362,16100.0
2008-08-08 12:40:00,64.7,64.72,64.69,64.69,6000.0,47.362,47.3766,47.3547,47.3547,6000.0
2008-08-08 12:45:00,64.71,64.71,64.68,64.69,3100.0,47.3693,47.3693,47.3473,47.3547,3100.0
2008-08-08 12:50:00,64.69,64.74,64.69,64.71,2400.0,47.3547,47.3913,47.3547,47.3693,2400.0
2008-08-08 12:55:00,64.72,64.73,64.68,64.68,5400.0,47.3766,47.3839,47.3473,47.3473,5400.0
2008-08-08 13:00:00,64.69,64.72,64.68,64.71,6600.0,47.3547,47.3766,47.3473,47.3693,6600.0
2008-08-08 13:05:00,64.73,64.75,64.69,64.71,4700.0,47.3839,47.3986,47.3547,47.3693,4700.0
2008-08-08 13:10:00,64.69,64.69,64.66,64.66,10200.0,47.3547,47.3547,47.3327,47.3327,10200.0
2008-08-08 13:15:00,64.67,64.72,64.66,64.72,5000.0,47.34,47.3766,47.3327,47.3766,5000.0
2008-08-08 13:20:00,64.71,64.74,64.7,64.74,6300.0,47.3693,47.3913,47.362,47.3913,6300.0
2008-08-08 13:25:00,64.8,64.85,64.8,64.85,4200.0,47.4352,47.4718,47.4352,47.4718,4200.0
2008-08-08 13:30:00,64.85,64.94,64.83,64.94,3400.0,47.4718,47.5377,47.4571,47.5377,3400.0
2008-08-08 13:35:00,64.94,64.94,64.89,64.92,5200.0,47.5377,47.5377,47.5011,47.523,5200.0
2008-08-08 13:40:00,64.92,65.03,64.92,65.0,12800.0,47.523,47.6035,47.523,47.5816,12800.0
2008-08-08 13:45:00,64.94,64.94,64.87,64.88,3500.0,47.5377,47.5377,47.4864,47.4937,3500.0
2008-08-08 13:50:00,64.94,64.96,64.91,64.91,9500.0,47.5377,47.5523,47.5157,47.5157,9500.0
2008-08-08 13:55:00,64.9,64.93,64.9,64.9,14700.0,47.5084,47.5303,47.5084,47.5084,14700.0
2008-08-08 14:00:00,64.9,64.92,64.89,64.91,4800.0,47.5084,47.523,47.5011,47.5157,4800.0
2008-08-08 14:05:00,64.9,64.95,64.9,64.94,4600.0,47.5084,47.545,47.5084,47.5377,4600.0
2008-08-08 14:10:00,64.96,64.96,64.91,64.91,2200.0,47.5523,47.5523,47.5157,47.5157,2200.0
2008-08-08 14:15:00,64.94,64.95,64.94,64.94,2400.0,47.5377,47.545,47.5377,47.5377,2400.0
2008-08-08 14:20:00,64.95,65.05,64.95,64.97,12300.0,47.545,47.6182,47.545,47.5596,12300.0
2008-08-08 14:25:00,64.96,65.03,64.95,65.02,22700.0,47.5523,47.6035,47.545,47.5962,22700.0
2008-08-08 14:30:00,65.03,65.07,65.03,65.04,7300.0,47.6035,47.6328,47.6035,47.6109,7300.0
2008-08-08 14:35:00,65.03,65.04,65.0,65.04,1900.0,47.6035,47.6109,47.5816,47.6109,1900.0
2008-08-08 14:40:00,65.07,65.1,65.0,65.0,30700.0,47.6328,47.6548,47.5816,47.5816,30700.0
2008-08-08 14:45:00,65.0,65.03,64.99,64.99,19300.0,47.5816,47.6035,47.5743,47.5743,19300.0
2008-08-08 14:50:00,64.98,65.03,64.98,65.0,35600.0,47.5669,47.6035,47.5669,47.5816,35600.0
2008-08-08 14:55:00,64.99,65.01,64.98,65.0,15600.0,47.5743,47.5889,47.5669,47.5816,15600.0
2008-08-08 15:00:00,65.0,65.08,65.0,65.06,4900.0,47.5816,47.6401,47.5816,47.6255,4900.0
2008-08-08 15:05:00,65.05,65.08,65.02,65.03,8700.0,47.6182,47.6401,47.5962,47.6035,8700.0
2008-08-08 15:10:00,65.04,65.04,65.01,65.02,4300.0,47.6109,47.6109,47.5889,47.5962,4300.0
2008-08-08 15:15:00,65.01,65.02,64.9,64.92,43100.0,47.5889,47.5962,47.5084,47.523,43100.0
2008-08-08 15:20:00,64.93,64.96,64.92,64.93,16100.0,47.5303,47.5523,47.523,47.5303,16100.0
2008-08-08 15:25:00,64.93,64.99,64.92,64.97,5600.0,47.5303,47.5743,47.523,47.5596,5600.0
2008-08-08 15:30:00,64.95,65.02,64.95,65.02,10100.0,47.545,47.5962,47.545,47.5962,10100.0
2008-08-08 15:35:00,65.02,65.12,65.01,65.08,23100.0,47.5962,47.6694,47.5889,47.6401,23100.0
2008-08-08 15:40:00,65.09,65.15,65.09,65.12,16100.0,47.6475,47.6914,47.6475,47.6694,16100.0
2008-08-08 15:45:00,65.12,65.15,65.09,65.09,6400.0,47.6694,47.6914,47.6475,47.6475,6400.0
2008-08-08 15:50:00,65.12,65.16,65.06,65.06,14900.0,47.6694,47.6987,47.6255,47.6255,14900.0
2008-08-08 15:55:00,65.03,65.04,65.0,65.02,15700.0,47.6035,47.6109,47.5816,47.5962,15700.0
2008-08-08 16:00:00,64.99,65.0,64.99,65.0,29900.0,47.5743,47.5816,47.5743,47.5816,29900.0
2008-08-08 16:05:00,65.0,65.0,65.0,65.0,0.0,47.5816,47.5816,47.5816,47.5816,0.0
2008-08-08 16:10:00,65.0,65.0,65.0,65.0,0.0,47.5816,47.5816,47.5816,47.5816,0.0
2008-08-11 09:30:00,64.97,64.97,64.85,64.9,85600.0,47.5596,47.5596,47.4718,47.5084,85600.0
2008-08-11 09:35:00,64.92,64.93,64.89,64.9,24200.0,47.523,47.5303,47.5011,47.5084,24200.0
2008-08-11 09:40:00,64.9,65.0,64.9,64.96,31400.0,47.5084,47.5816,47.5084,47.5523,31400.0
2008-08-11 09:45:00,64.99,65.03,64.98,64.98,12400.0,47.5743,47.6035,47.5669,47.5669,12400.0
2008-08-11 09:50:00,64.99,65.01,64.95,65.01,21500.0,47.5743,47.5889,47.545,47.5889,21500.0
2008-08-11 09:55:00,65.0,65.13,64.97,65.11,35000.0,47.5816,47.6767,47.5596,47.6621,35000.0
2008-08-11 10:00:00,65.11,65.12,65.09,65.09,27400.0,47.6621,47.6694,47.6475,47.6475,27400.0
2008-08-11 10:05:00,65.09,65.12,65.06,65.09,28600.0,47.6475,47.6694,47.6255,47.6475,28600.0
2008-08-11 10:10:00,65.09,65.11,65.07,65.08,10600.0,47.6475,47.6621,47.6328,47.6401,10600.0
2008-08-11 10:15:00,65.08,65.19,65.08,65.19,23500.0,47.6401,47.7207,47.6401,47.7207,23500.0
2008-08-11 10:20:00,65.19,65.23,65.15,65.15,16700.0,47.7207,47.75,47.6914,47.6914,16700.0
2008-08-11 10:25:00,65.14,65.15,65.12,65.12,9600.0,47.6841,47.6914,47.6694,47.6694,9600.0
2008-08-11 10:30:00,65.12,65.15,65.11,65.11,17800.0,47.6694,47.6914,47.6621,47.6621,17800.0
2008-08-11 10:35:00,65.11,65.11,65.07,65.09,9100.0,47.6621,47.6621,47.6328,47.6475,9100.0
2008-08-11 10:40:00,65.09,65.14,65.07,65.14,11200.0,47.6475,47.6841,47.6328,47.6841,11200.0
2008-08-11 10:45:00,65.12,65.19,65.12,65.17,13100.0,47.6694,47.7207,47.6694,47.706,13100.0
2008-08-11 10:50:00,65.16,65.21,65.15,65.16,12100.0,47.6987,47.7353,47.6914,47.6987,12100.0
2008-08-11 10:55:00,65.21,65.21,65.17,65.18,16500.0,47.7353,47.7353,47.706,47.7133,16500.0
2008-08-11 11:00:00,65.17,65.25,65.17,65.25,7300.0,47.706,47.7646,47.706,47.7646,7300.0
2008-08-11 11:05:00,65.27,65.33,65.26,65.33,11700.0,47.7792,47.8232,47.7719,47.8232,11700.0
2008-08-11 11:10:00,65.35,65.35,65.27,65.29,17300.0,47.8378,47.8378,47.7792,47.7939,17300.0
2008-08-11 11:15:00,65.27,65.31,65.27,65.3,2700.0,47.7792,47.8085,47.7792,47.8012,2700.0
2008-08-11 11:20:00,65.28,65.31,65.27,65.3,10100.0,47.7866,47.8085,47.7792,47.8012,10100.0
2008-08-11 11:25:00,65.29,65.39,65.29,65.39,5000.0,47.7939,47.8671,47.7939,47.8671,5000.0
2008-08-11 11:30:00,65.41,65.41,65.37,65.41,7100.0,47.8817,47.8817,47.8524,47.8817,7100.0
2008-08-11 11:35:00,65.39,65.5,65.39,65.49,24500.0,47.8671,47.9476,47.8671,47.9403,24500.0
2008-08-11 11:40:00,65.48,65.52,65.46,65.52,16200.0,47.933,47.9622,47.9183,47.9622,16200.0
2008-08-11 11:45:00,65.51,65.55,65.5,65.52,24100.0,47.9549,47.9842,47.9476,47.9622,24100.0
2008-08-11 11:50:00,65.52,65.59,65.51,65.58,19400.0,47.9622,48.0135,47.9549,48.0062,19400.0
2008-08-11 11:55:00,65.57,65.59,65.55,65.57,11800.0,47.9988,48.0135,47.9842,47.9988,11800.0
2008-08-11 12:00:00,65.57,65.62,65.57,65.59,24100.0,47.9988,48.0354,47.9988,48.0135,24100.0
2008-08-11 12:05:00,65.61,65.63,65.6,65.61,15700.0,48.0281,48.0428,48.0208,48.0281,15700.0
2008-08-11 12:10:00,65.6,65.62,65.59,65.6,12300.0,48.0208,48.0354,48.0135,48.0208,12300.0
2008-08-11 12:15:00,65.63,65.66,65.62,65.66,2400.0,48.0428,48.0647,48.0354,48.0647,2400.0
2008-08-11 12:20:00,65.69,65.75,65.69,65.75,25300.0,48.0867,48.1306,48.0867,48.1306,25300.0
2008-08-11 12:25:00,65.74,65.81,65.73,65.78,7800.0,48.1233,48.1745,48.116,48.1526,7800.0
2008-08-11 12:30:00,65.79,65.8,65.78,65.79,13700.0,48.1599,48.1672,48.1526,48.1599,13700.0
2008-08-11 12:35:00,65.79,65.79,65.76,65.78,17900.0,48.1599,48.1599,48.1379,48.1526,17900.0
2008-08-11 12:40:00,65.8,65.84,65.78,65.83,11500.0,48.1672,48.1965,48.1526,48.1892,11500.0
2008-08-11 12:45:00,65.81,65.82,65.74,65.74,11300.0,48.1745,48.1818,48.1233,48.1233,11300.0
2008-08-11 12:50:00,65.72,65.78,65.72,65.73,17600.0,48.1086,48.1526,48.1086,48.116,17600.0
2008-08-11 12:55:00,65.76,65.77,65.74,65.75,6200.0,48.1379,48.1452,48.1233,48.1306,6200.0
2008-08-11 13:00:00,65.73,65.73,65.7,65.71,9300.0,48.116,48.116,48.094,48.1013,9300.0
2008-08-11 13:05:00,65.7,65.74,65.7,65.74,1400.0,48.094,48.1233,48.094,48.1233,1400.0
2008-08-11 13:10:00,65.73,65.79,65.73,65.77,9100.0,48.116,48.1599,48.116,48.1452,9100.0
2008-08-11 13:15:00,65.74,65.77,65.73,65.76,12200.0,48.1233,48.1452,48.116,48.1379,12200.0
2008-08-11 13:20:00,65.76,65.85,65.76,65.82,10800.0,48.1379,48.2038,48.1379,48.1818,10800.0
2008-08-11 13:25:00,65.82,65.89,65.82,65.88,9200.0,48.1818,48.2331,48.1818,48.2258,9200.0
2008-08-11 13:30:00,65.89,65.95,65.89,65.94,16400.0,48.2331,48.277,48.2331,48.2697,16400.0
2008-08-11 13:35:00,65.95,66.01,65.93,65.99,19700.0,48.277,48.3209,48.2624,48.3063,19700.0
2008-08-11 13:40:00,65.99,65.99,65.85,65.89,20700.0,48.3063,48.3063,48.2038,48.2331,20700.0
2008-08-11 13:45:00,65.9,65.92,65.88,65.92,10200.0,48.2404,48.255,48.2258,48.255,10200.0
2008-08-11 13:50:00,65.92,65.98,65.9,65.97,15600.0,48.255,48.299,48.2404,48.2916,15600.0
2008-08-11 13:55:00,65.96,65.97,65.82,65.82,23200.0,48.2843,48.2916,48.1818,48.1818,23200.0
2008-08-11 14:00:00,65.84,65.86,65.76,65.77,13600.0,48.1965,48.2111,48.1379,48.1452,13600.0
2008-08-11 14:05:00,65.83,65.84,65.79,65.82,19700.0,48.1892,48.1965,48.1599,48.1818,19700.0
2008-08-11 14:10:00,65.82,65.82,65.73,65.74,4300.0,48.1818,48.1818,48.116,48.1233,4300.0
2008-08-11 14:15:00,65.75,65.77,65.71,65.74,7900.0,48.1306,48.1452,48.1013,48.1233,7900.0
2008-08-11 14:20:00,65.74,65.76,65.59,65.66,15800.0,48.1233,48.1379,48.0135,48.0647,15800.0
2008-08-11 14:25:00,65.66,65.69,65.63,65.65,9800.0,48.0647,48.0867,48.0428,48.0574,9800.0
2008-08-11 14:30:00,65.65,65.68,65.63,65.65,18100.0,48.0574,48.0794,48.0428,48.0574,18100.0
2008-08-11 14:35:00,65.61,65.61,65.5,65.57,27700.0,48.0281,48.0281,47.9476,47.9988,27700.0
2008-08-11 14:40:00,65.58,65.6,65.45,65.46,19700.0,48.0062,48.0208,47.911,47.9183,19700.0
2008-08-11 14:45:00,65.49,65.56,65.49,65.5,39100.0,47.9403,47.9915,47.9403,47.9476,39100.0
2008-08-11 14:50:00,65.52,65.54,65.42,65.44,19500.0,47.9622,47.9769,47.889,47.9037,19500.0
2008-08-11 14:55:00,65.43,65.51,65.42,65.51,29500.0,47.8964,47.9549,47.889,47.9549,29500.0
2008-08-11 15:00:00,65.53,65.64,65.5,65.64,18200.0,47.9696,48.0501,47.9476,48.0501,18200.0
2008-08-11 15:05:00,65.63,65.71,65.61,65.64,31500.0,48.0428,48.1013,48.0281,48.0501,31500.0
2008-08-11 15:10:00,65.64,65.65,65.62,65.64,9300.0,48.0501,48.0574,48.0354,48.0501,9300.0
2008-08-11 15:15:00,65.64,65.65,65.53,65.53,6000.0,48.0501,48.0574,47.9696,47.9696,6000.0
2008-08-11 15:20:00,65.55,65.58,65.43,65.49,30700.0,47.9842,48.0062,47.8964,47.9403,30700.0
2008-08-11 15:25:00,65.49,65.49,65.41,65.42,19600.0,47.9403,47.9403,47.8817,47.889,19600.0
2008-08-11 15:30:00,65.42,65.42,65.29,65.3,11500.0,47.889,47.889,47.7939,47.8012,11500.0
2008-08-11 15:35:00,65.28,65.36,65.28,65.36,11200.0,47.7866,47.8451,47.7866,47.8451,11200.0
2008-08-11 15:40:00,65.37,65.46,65.35,65.46,26400.0,47.8524,47.9183,47.8378,47.9183,26400.0
2008-08-11 15:45:00,65.43,65.47,65.39,65.46,46300.0,47.8964,47.9256,47.8671,47.9183,46300.0
2008-08-11 15:50:00,65.53,65.56,65.53,65.54,5600.0,47.9696,47.9915,47.9696,47.9769,5600.0
2008-08-11 15:55:00,65.55,65.63,65.54,65.63,13800.0,47.9842,48.0428,47.9769,48.0428,13800.0
2008-08-11 16:00:00,65.61,65.65,65.59,65.65,400.0,48.0281,48.0574,48.0135,48.0574,400.0
2008-08-11 16:05:00,65.65,65.65,65.65,65.65,300.0,48.0574,48.0574,48.0574,48.0574,300.0
2008-08-11 16:10:00,65.65,65.65,65.65,65.65,0.0,48.0574,48.0574,48.0574,48.0574,0.0
2008-08-12 09:30:00,65.43,65.46,65.31,65.31,41900.0,47.8964,47.9183,47.8085,47.8085,41900.0
2008-08-12 09:35:00,65.31,65.4,65.26,65.26,22100.0,47.8085,47.8744,47.7719,47.7719,22100.0
2008-08-12 09:40:00,65.24,65.37,65.21,65.34,11600.0,47.7573,47.8524,47.7353,47.8305,11600.0
2008-08-12 09:45:00,65.35,65.45,65.25,65.29,23900.0,47.8378,47.911,47.7646,47.7939,23900.0
2008-08-12 09:50:00,65.3,65.37,65.28,65.32,21600.0,47.8012,47.8524,47.7866,47.8158,21600.0
2008-08-12 09:55:00,65.26,65.35,65.26,65.31,25300.0,47.7719,47.8378,47.7719,47.8085,25300.0
2008-08-12 10:00:00,65.37,65.39,65.25,65.37,20300.0,47.8524,47.8671,47.7646,47.8524,20300.0
2008-08-12 10:05:00,65.4,65.42,65.38,65.42,24400.0,47.8744,47.889,47.8598,47.889,24400.0
2008-08-12 10:10:00,65.36,65.42,65.32,65.4,19300.0,47.8451,47.889,47.8158,47.8744,19300.0
2008-08-12 10:15:00,65.39,65.46,65.36,65.4,27100.0,47.8671,47.9183,47.8451,47.8744,27100.0
2008-08-12 10:20:00,65.32,65.37,65.3,65.3,5200.0,47.8158,47.8524,47.8012,47.8012,5200.0
2008-08-12 10:25:00,65.31,65.31,65.17,65.17,13500.0,47.8085,47.8085,47.706,47.706,13500.0
2008-08-12 10:30:00,65.15,65.16,65.09,65.1,21200.0,47.6914,47.6987,47.6475,47.6548,21200.0
2008-08-12 10:35:00,65.11,65.17,65.11,65.12,7900.0,47.6621,47.706,47.6621,47.6694,7900.0
2008-08-12 10:40:00,65.13,65.23,65.13,65.23,3100.0,47.6767,47.75,47.6767,47.75,3100.0
2008-08-12 10:45:00,65.25,65.25,65.17,65.25,12900.0,47.7646,47.7646,47.706,47.7646,12900.0
2008-08-12 10:50:00,65.24,65.25,65.14,65.15,13000.0,47.7573,47.7646,47.6841,47.6914,13000.0
2008-08-12 10:55:00,65.17,65.23,65.17,65.17,6200.0,47.706,47.75,47.706,47.706,6200.0
2008-08-12 11:00:00,65.2,65.2,65.13,65.13,41300.0,47.728,47.728,47.6767,47.6767,41300.0
2008-08-12 11:05:00,65.15,65.29,65.15,65.28,26900.0,47.6914,47.7939,47.6914,47.7866,26900.0
2008-08-12 11:10:00,65.28,65.29,65.23,65.28,25900.0,47.7866,47.7939,47.75,47.7866,25900.0
2008-08-12 11:15:00,65.29,65.35,65.27,65.34,20900.0,47.7939,47.8378,47.7792,47.8305,20900.0
2008-08-12 11:20:00,65.36,65.37,65.3,65.3,36600.0,47.8451,47.8524,47.8012,47.8012,36600.0
2008-08-12 11:25:00,65.3,65.42,65.3,65.42,1100.0,47.8012,47.889,47.8012,47.889,1100.0
2008-08-12 11:30:00,65.4,65.43,65.36,65.37,29300.0,47.8744,47.8964,47.8451,47.8524,29300.0
2008-08-12 11:35:00,65.36,65.38,65.32,65.32,12800.0,47.8451,47.8598,47.8158,47.8158,12800.0
2008-08-12 11:40:00,65.32,65.36,65.29,65.36,23400.0,47.8158,47.8451,47.7939,47.8451,23400.0
2008-08-12 11:45:00,65.37,65.38,65.32,65.32,8200.0,47.8524,47.8598,47.8158,47.8158,8200.0
2008-08-12 11:50:00,65.31,65.33,65.3,65.33,7900.0,47.8085,47.8232,47.8012,47.8232,7900.0
2008-08-12 11:55:00,65.31,65.32,65.28,65.3,15300.0,47.8085,47.8158,47.7866,47.8012,15300.0
2008-08-12 12:00:00,65.27,65.29,65.27,65.28,900.0,47.7792,47.7939,47.7792,47.7866,900.0
2008-08-12 12:05:00,65.29,65.31,65.29,65.31,500.0,47.7939,47.8085,47.7939,47.8085,500.0
2008-08-12 12:10:00,65.27,65.29,65.25,65.27,4500.0,47.7792,47.7939,47.7646,47.7792,4500.0
2008-08-12 12:15:00,65.29,65.29,65.23,65.27,2100.0,47.7939,47.7939,47.75,47.7792,2100.0
2008-08-12 12:20:00,65.27,65.31,65.27,65.3,1300.0,47.7792,47.8085,47.7792,47.8012,1300.0
2008-08-12 12:25:00,65.28,65.32,65.28,65.3,15900.0,47.7866,47.8158,47.7866,47.8012,15900.0
2008-08-12 12:30:00,65.29,65.33,65.24,65.25,4700.0,47.7939,47.8232,47.7573,47.7646,4700.0
2008-08-12 12:35:00,65.22,65.23,65.21,65.21,15000.0,47.7426,47.75,47.7353,47.7353,15000.0
2008-08-12 12:40:00,65.22,65.28,65.21,65.27,10000.0,47.7426,47.7866,47.7353,47.7792,10000.0
2008-08-12 12:45:00,65.25,65.26,65.23,65.23,15000.0,47.7646,47.7719,47.75,47.75,15000.0
2008-08-12 12:50:00,65.24,65.32,65.22,65.32,23300.0,47.7573,47.8158,47.7426,47.8158,23300.0
2008-08-12 12:55:00,65.31,65.31,65.27,65.3,23100.0,47.8085,47.8085,47.7792,47.8012,23100.0
2008-08-12 13:00:00,65.3,65.35,65.3,65.33,10600.0,47.8012,47.8378,47.8012,47.8232,10600.0
2008-08-12 13:05:00,65.32,65.32,65.27,65.3,9900.0,47.8158,47.8158,47.7792,47.8012,9900.0
2008-08-12 13:10:00,65.29,65.3,65.26,65.26,12600.0,47.7939,47.8012,47.7719,47.7719,12600.0
2008-08-12 13:15:00,65.25,65.31,65.24,65.27,16400.0,47.7646,47.8085,47.7573,47.7792,16400.0
2008-08-12 13:20:00,65.26,65.26,65.18,65.21,29200.0,47.7719,47.7719,47.7133,47.7353,29200.0
2008-08-12 13:25:00,65.19,65.23,65.18,65.2,15100.0,47.7207,47.75,47.7133,47.728,15100.0
2008-08-12 13:30:00,65.2,65.2,65.14,65.16,5600.0,47.728,47.728,47.6841,47.6987,5600.0
2008-08-12 13:35:00,65.17,65.18,65.15,65.16,5300.0,47.706,47.7133,47.6914,47.6987,5300.0
2008-08-12 13:40:00,65.17,65.25,65.17,65.24,5600.0,47.706,47.7646,47.706,47.7573,5600.0
2008-08-12 13:45:00,65.24,65.25,65.24,65.24,1100.0,47.7573,47.7646,47.7573,47.7573,1100.0
2008-08-12 13:50:00,65.2,65.2,65.14,65.16,2300.0,47.728,47.728,47.6841,47.6987,2300.0
2008-08-12 13:55:00,65.16,65.17,65.12,65.14,11600.0,47.6987,47.706,47.6694,47.6841,11600.0
2008-08-12 14:00:00,65.16,65.21,65.15,65.19,24400.0,47.6987,47.7353,47.6914,47.7207,24400.0
2008-08-12 14:05:00,65.17,65.21,65.12,65.12,18600.0,47.706,47.7353,47.6694,47.6694,18600.0
2008-08-12 14:10:00,65.12,65.15,65.11,65.15,4700.0,47.6694,47.6914,47.6621,47.6914,4700.0
2008-08-12 14:15:00,65.14,65.17,65.12,65.15,31700.0,47.6841,47.706,47.6694,47.6914,31700.0
2008-08-12 14:20:00,65.12,65.22,65.09,65.2,11500.0,47.6694,47.7426,47.6475,47.728,11500.0
2008-08-12 14:25:00,65.21,65.28,65.21,65.27,15200.0,47.7353,47.7866,47.7353,47.7792,15200.0
2008-08-12 14:30:00,65.26,65.26,65.23,65.25,6700.0,47.7719,47.7719,47.75,47.7646,6700.0
2008-08-12 14:35:00,65.24,65.28,65.24,65.25,12200.0,47.7573,47.7866,47.7573,47.7646,12200.0
2008-08-12 14:40:00,65.23,65.24,65.16,65.16,22100.0,47.75,47.7573,47.6987,47.6987,22100.0
2008-08-12 14:45:00,65.15,65.22,65.14,65.21,20700.0,47.6914,47.7426,47.6841,47.7353,20700.0
2008-08-12 14:50:00,65.21,65.21,65.17,65.21,9400.0,47.7353,47.7353,47.706,47.7353,9400.0
2008-08-12 14:55:00,65.2,65.21,65.1,65.1,3000.0,47.728,47.7353,47.6548,47.6548,3000.0
2008-08-12 15:00:00,65.06,65.06,64.94,64.97,17400.0,47.6255,47.6255,47.5377,47.5596,17400.0
2008-08-12 15:05:00,64.97,65.01,64.97,64.99,5900.0,47.5596,47.5889,47.5596,47.5743,5900.0
2008-08-12 15:10:00,64.97,64.98,64.8,64.84,33300.0,47.5596,47.5669,47.4352,47.4645,33300.0
2008-08-12 15:15:00,64.86,64.94,64.83,64.9,21200.0,47.4791,47.5377,47.4571,47.5084,21200.0
2008-08-12 15:20:00,64.9,64.9,64.83,64.88,51200.0,47.5084,47.5084,47.4571,47.4937,51200.0
2008-08-12 15:25:00,64.86,64.96,64.84,64.9,18400.0,47.4791,47.5523,47.4645,47.5084,18400.0
2008-08-12 15:30:00,64.91,64.91,64.72,64.72,25200.0,47.5157,47.5157,47.3766,47.3766,25200.0
2008-08-12 15:35:00,64.75,64.76,64.71,64.72,7100.0,47.3986,47.4059,47.3693,47.3766,7100.0
2008-08-12 15:40:00,64.7,64.83,64.68,64.78,7100.0,47.362,47.4571,47.3473,47.4205,7100.0
2008-08-12 15:45:00,64.75,64.87,64.72,64.87,14000.0,47.3986,47.4864,47.3766,47.4864,14000.0
2008-08-12 15:50:00,64.86,64.89,64.78,64.84,14900.0,47.4791,47.5011,47.4205,47.4645,14900.0
2008-08-12 15:55:00,64.86,64.93,64.83,64.89,4300.0,47.4791,47.5303,47.4571,47.5011,4300.0
2008-08-12 16:00:00,64.93,64.93,64.93,64.93,4200.0,47.5303,47.5303,47.5303,47.5303,4200.0
2008-08-12 16:05:00,65.08,65.08,65.08,65.08,800.0,47.6401,47.6401,47.6401,47.6401,800.0
2008-08-12 16:10:00,64.99,64.99,64.99,64.99,500.0,47.5743,47.5743,47.5743,47.5743,500.0
2008-08-13 09:30:00,64.72,64.77,64.63,64.77,37800.0,47.3766,47.4132,47.3107,47.4132,37800.0
2008-08-13 09:35:00,64.75,64.79,64.62,64.62,26200.0,47.3986,47.4279,47.3034,47.3034,26200.0
2008-08-13 09:40:00,64.6,64.6,64.5,64.54,19300.0,47.2888,47.2888,47.2156,47.2449,19300.0
2008-08-13 09:45:00,64.56,64.58,64.46,64.55,24400.0,47.2595,47.2741,47.1863,47.2522,24400.0
2008-08-13 09:50:00,64.55,64.6,64.51,64.59,6600.0,47.2522,47.2888,47.2229,47.2815,6600.0
2008-08-13 09:55:00,64.6,64.6,64.55,64.58,7900.0,47.2888,47.2888,47.2522,47.2741,7900.0
2008-08-13 10:00:00,64.56,64.73,64.52,64.69,38400.0,47.2595,47.3839,47.2302,47.3547,38400.0
2008-08-13 10:05:00,64.68,64.69,64.59,64.6,31800.0,47.3473,47.3547,47.2815,47.2888,31800.0
2008-08-13 10:10:00,64.57,64.57,64.54,64.54,4400.0,47.2668,47.2668,47.2449,47.2449,4400.0
2008-08-13 10:15:00,64.5,64.54,64.49,64.52,25400.0,47.2156,47.2449,47.2083,47.2302,25400.0
2008-08-13 10:20:00,64.53,64.6,64.53,64.6,5900.0,47.2375,47.2888,47.2375,47.2888,5900.0
2008-08-13 10:25:00,64.6,64.6,64.5,64.53,30400.0,47.2888,47.2888,47.2156,47.2375,30400.0
2008-08-13 10:30:00,64.47,64.54,64.45,64.48,7500.0,47.1936,47.2449,47.179,47.2009,7500.0
2008-08-13 10:35:00,64.45,64.47,64.39,64.42,53700.0,47.179,47.1936,47.1351,47.157,53700.0
2008-08-13 10:40:00,64.43,64.45,64.41,64.43,25000.0,47.1643,47.179,47.1497,47.1643,25000.0
2008-08-13 10:45:00,64.46,64.5,64.44,64.48,31400.0,47.1863,47.2156,47.1717,47.2009,31400.0
2008-08-13 10:50:00,64.5,64.53,64.45,64.52,24000.0,47.2156,47.2375,47.179,47.2302,24000.0
2008-08-13 10:55:00,64.54,64.56,64.5,64.56,6300.0,47.2449,47.2595,47.2156,47.2595,6300.0
2008-08-13 11:00:00,64.52,64.52,64.49,64.49,7700.0,47.2302,47.2302,47.2083,47.2083,7700.0
2008-08-13 11:05:00,64.49,64.5,64.34,64.35,19400.0,47.2083,47.2156,47.0984,47.1058,19400.0
2008-08-13 11:10:00,64.32,64.32,64.3,64.31,6300.0,47.0838,47.0838,47.0692,47.0765,6300.0
2008-08-13 11:15:00,64.33,64.43,64.33,64.43,30700.0,47.0911,47.1643,47.0911,47.1643,30700.0
2008-08-13 11:20:00,64.41,64.42,64.36,64.38,27600.0,47.1497,47.157,47.1131,47.1277,27600.0
2008-08-13 11:25:00,64.39,64.4,64.36,64.39,10300.0,47.1351,47.1424,47.1131,47.1351,10300.0
2008-08-13 11:30:00,64.35,64.39,64.32,64.36,22600.0,47.1058,47.1351,47.0838,47.1131,22600.0
2008-08-13 11:35:00,64.35,64.38,64.35,64.38,27500.0,47.1058,47.1277,47.1058,47.1277,27500.0
2008-08-13 11:40:00,64.37,64.37,64.24,64.28,18700.0,47.1204,47.1204,47.0252,47.0545,18700.0
2008-08-13 11:45:00,64.3,64.31,64.27,64.29,18300.0,47.0692,47.0765,47.0472,47.0618,18300.0
2008-08-13 11:50:00,64.27,64.29,64.26,64.29,8500.0,47.0472,47.0618,47.0399,47.0618,8500.0
2008-08-13 11:55:00,64.25,64.3,64.23,64.3,8700.0,47.0326,47.0692,47.0179,47.0692,8700.0
2008-08-13 12:00:00,64.3,64.37,64.3,64.37,6300.0,47.0692,47.1204,47.0692,47.1204,6300.0
2008-08-13 12:05:00,64.37,64.37,64.22,64.22,23600.0,47.1204,47.1204,47.0106,47.0106,23600.0
2008-08-13 12:10:00,64.2,64.25,64.2,64.25,24800.0,46.996,47.0326,46.996,47.0326,24800.0
2008-08-13 12:15:00,64.25,64.28,64.25,64.28,21500.0,47.0326,47.0545,47.0326,47.0545,21500.0
2008-08-13 12:20:00,64.29,64.34,64.26,64.31,47000.0,47.0618,47.0984,47.0399,47.0765,47000.0
2008-08-13 12:25:00,64.3,64.37,64.29,64.35,3800.0,47.0692,47.1204,47.0618,47.1058,3800.0
2008-08-13 12:30:00,64.33,64.4,64.33,64.37,9600.0,47.0911,47.1424,47.0911,47.1204,9600.0
2008-08-13 12:35:00,64.38,64.38,64.36,64.36,5600.0,47.1277,47.1277,47.1131,47.1131,5600.0
2008-08-13 12:40:00,64.39,64.43,64.36,64.41,17000.0,47.1351,47.1643,47.1131,47.1497,17000.0
2008-08-13 12:45:00,64.4,64.41,64.37,64.37,19100.0,47.1424,47.1497,47.1204,47.1204,19100.0
2008-08-13 12:50:00,64.36,64.38,64.34,64.37,22300.0,47.1131,47.1277,47.0984,47.1204,22300.0
2008-08-13 12:55:00,64.39,64.47,64.39,64.47,12300.0,47.1351,47.1936,47.1351,47.1936,12300.0
2008-08-13 13:00:00,64.47,64.48,64.44,64.44,8800.0,47.1936,47.2009,47.1717,47.1717,8800.0
2008-08-13 13:05:00,64.46,64.47,64.43,64.43,20200.0,47.1863,47.1936,47.1643,47.1643,20200.0
2008-08-13 13:10:00,64.4,64.4,64.37,64.38,5200.0,47.1424,47.1424,47.1204,47.1277,5200.0
2008-08-13 13:15:00,64.38,64.42,64.38,64.42,8400.0,47.1277,47.157,47.1277,47.157,8400.0
2008-08-13 13:20:00,64.4,64.48,64.38,64.48,13500.0,47.1424,47.2009,47.1277,47.2009,13500.0
2008-08-13 13:25:00,64.52,64.59,64.52,64.56,19400.0,47.2302,47.2815,47.2302,47.2595,19400.0
2008-08-13 13:30:00,64.64,64.73,64.61,64.68,10300.0,47.3181,47.3839,47.2961,47.3473,10300.0
2008-08-13 13:35:00,64.68,64.77,64.68,64.77,7900.0,47.3473,47.4132,47.3473,47.4132,7900.0
2008-08-13 13:40:00,64.77,64.86,64.76,64.79,26800.0,47.4132,47.4791,47.4059,47.4279,26800.0
2008-08-13 13:45:00,64.76,64.77,64.7,64.7,32700.0,47.4059,47.4132,47.362,47.362,32700.0
2008-08-13 13:50:00,64.7,64.75,64.7,64.74,24400.0,47.362,47.3986,47.362,47.3913,24400.0
2008-08-13 13:55:00,64.74,64.88,64.74,64.85,16800.0,47.3913,47.4937,47.3913,47.4718,16800.0
2008-08-13 14:00:00,64.82,64.89,64.82,64.87,3600.0,47.4498,47.5011,47.4498,47.4864,3600.0
2008-08-13 14:05:00,64.85,64.85,64.8,64.82,11300.0,47.4718,47.4718,47.4352,47.4498,11300.0
2008-08-13 14:10:00,64.85,64.85,64.79,64.81,7300.0,47.4718,47.4718,47.4279,47.4425,7300.0
2008-08-13 14:15:00,64.82,64.82,64.72,64.77,15800.0,47.4498,47.4498,47.3766,47.4132,15800.0
2008-08-13 14:20:00,64.8,64.8,64.73,64.77,8200.0,47.4352,47.4352,47.3839,47.4132,8200.0
2008-08-13 14:25:00,64.77,64.79,64.75,64.75,20500.0,47.4132,47.4279,47.3986,47.3986,20500.0
2008-08-13 14:30:00,64.72,64.73,64.68,64.73,26800.0,47.3766,47.3839,47.3473,47.3839,26800.0
2008-08-13 14:35:00,64.79,64.82,64.79,64.82,2600.0,47.4279,47.4498,47.4279,47.4498,2600.0
2008-08-13 14:40:00,64.83,65.02,64.83,65.02,18700.0,47.4571,47.5962,47.4571,47.5962,18700.0
2008-08-13 14:45:00,65.01,65.06,64.99,65.02,15300.0,47.5889,47.6255,47.5743,47.5962,15300.0
2008-08-13 14:50:00,64.98,64.98,64.94,64.94,37100.0,47.5669,47.5669,47.5377,47.5377,37100.0
2008-08-13 14:55:00,64.95,65.14,64.95,65.13,38300.0,47.545,47.6841,47.545,47.6767,38300.0
2008-08-13 15:00:00,65.13,65.18,65.04,65.04,6500.0,47.6767,47.7133,47.6109,47.6109,6500.0
2008-08-13 15:05:00,65.05,65.06,64.98,64.98,18500.0,47.6182,47.6255,47.5669,47.5669,18500.0
2008-08-13 15:10:00,64.99,65.07,64.99,65.07,23800.0,47.5743,47.6328,47.5743,47.6328,23800.0
2008-08-13 15:15:00,65.07,65.15,65.02,65.04,24100.0,47.6328,47.6914,47.5962,47.6109,24100.0
2008-08-13 15:20:00,65.02,65.03,64.85,64.95,25600.0,47.5962,47.6035,47.4718,47.545,25600.0
2008-08-13 15:25:00,64.95,64.96,64.9,64.95,11600.0,47.545,47.5523,47.5084,47.545,11600.0
2008-08-13 15:30:00,64.94,64.94,64.74,64.79,13500.0,47.5377,47.5377,47.3913,47.4279,13500.0
2008-08-13 15:35:00,64.78,64.82,64.73,64.8,33100.0,47.4205,47.4498,47.3839,47.4352,33100.0
2008-08-13 15:40:00,64.81,64.82,64.62,64.65,11900.0,47.4425,47.4498,47.3034,47.3254,11900.0
2008-08-13 15:45:00,64.65,64.69,64.64,64.65,17000.0,47.3254,47.3547,47.3181,47.3254,17000.0
2008-08-13 15:50:00,64.63,64.75,64.6,64.75,35000.0,47.3107,47.3986,47.2888,47.3986,35000.0
2008-08-13 15:55:00,64.74,64.86,64.74,64.83,16700.0,47.3913,47.4791,47.3913,47.4571,16700.0
2008-08-13 16:00:00,64.83,64.83,64.81,64.81,1700.0,47.4571,47.4571,47.4425,47.4425,1700.0
2008-08-13 16:05:00,64.8,64.8,64.8,64.8,100.0,47.4352,47.4352,47.4352,47.4352,100.0
2008-08-13 16:10:00,64.78,64.78,64.78,64.78,100.0,47.4205,47.4205,47.4205,47.4205,100.0
2008-08-14 09:30:00,64.32,64.42,64.32,64.37,41500.0,47.0838,47.157,47.0838,47.1204,41500.0
2008-08-14 09:35:00,64.39,64.56,64.39,64.47,23400.0,47.1351,47.2595,47.1351,47.1936,23400.0
2008-08-14 09:40:00,64.46,64.56,64.46,64.52,30500.0,47.1863,47.2595,47.1863,47.2302,30500.0
2008-08-14 09:45:00,64.5,64.54,64.4,64.4,29900.0,47.2156,47.2449,47.1424,47.1424,29900.0
2008-08-14 09:50:00,64.39,64.47,64.38,64.47,18200.0,47.1351,47.1936,47.1277,47.1936,18200.0
2008-08-14 09:55:00,64.5,64.67,64.44,64.67,16100.0,47.2156,47.34,47.1717,47.34,16100.0
2008-08-14 10:00:00,64.65,64.71,64.63,64.65,49400.0,47.3254,47.3693,47.3107,47.3254,49400.0
2008-08-14 10:05:00,64.65,64.75,64.64,64.65,13400.0,47.3254,47.3986,47.3181,47.3254,13400.0
2008-08-14 10:10:00,64.63,64.68,64.61,64.67,20400.0,47.3107,47.3473,47.2961,47.34,20400.0
2008-08-14 10:15:00,64.65,64.74,64.65,64.74,18300.0,47.3254,47.3913,47.3254,47.3913,18300.0
2008-08-14 10:20:00,64.74,64.8,64.71,64.75,63700.0,47.3913,47.4352,47.3693,47.3986,63700.0
2008-08-14 10:25:00,64.74,64.85,64.74,64.85,22500.0,47.3913,47.4718,47.3913,47.4718,22500.0
2008-08-14 10:30:00,64.9,64.99,64.86,64.92,34300.0,47.5084,47.5743,47.4791,47.523,34300.0
2008-08-14 10:35:00,64.94,65.01,64.94,64.98,40200.0,47.5377,47.5889,47.5377,47.5669,40200.0
2008-08-14 10:40:00,64.97,65.1,64.96,65.1,30800.0,47.5596,47.6548,47.5523,47.6548,30800.0
2008-08-14 10:45:00,65.1,65.14,65.09,65.11,20500.0,47.6548,47.6841,47.6475,47.6621,20500.0
2008-08-14 10:50:00,65.13,65.18,65.13,65.14,6600.0,47.6767,47.7133,47.6767,47.6841,6600.0
2008-08-14 10:55:00,65.11,65.11,65.02,65.07,4000.0,47.6621,47.6621,47.5962,47.6328,4000.0
2008-08-14 11:00:00,65.1,65.1,65.05,65.06,4900.0,47.6548,47.6548,47.6182,47.6255,4900.0
2008-08-14 11:05:00,65.1,65.2,65.08,65.2,23100.0,47.6548,47.728,47.6401,47.728,23100.0
2008-08-14 11:10:00,65.21,65.24,65.18,65.19,12600.0,47.7353,47.7573,47.7133,47.7207,12600.0
2008-08-14 11:15:00,65.19,65.34,65.17,65.34,11100.0,47.7207,47.8305,47.706,47.8305,11100.0
2008-08-14 11:20:00,65.3,65.3,65.24,65.24,8200.0,47.8012,47.8012,47.7573,47.7573,8200.0
2008-08-14 11:25:00,65.23,65.26,65.18,65.18,25900.0,47.75,47.7719,47.7133,47.7133,25900.0
2008-08-14 11:30:00,65.21,65.21,65.18,65.21,23800.0,47.7353,47.7353,47.7133,47.7353,23800.0
2008-08-14 11:35:00,65.22,65.25,65.21,65.23,9400.0,47.7426,47.7646,47.7353,47.75,9400.0
2008-08-14 11:40:00,65.21,65.22,65.15,65.18,13800.0,47.7353,47.7426,47.6914,47.7133,13800.0
2008-08-14 11:45:00,65.15,65.17,65.14,65.15,6600.0,47.6914,47.706,47.6841,47.6914,6600.0
2008-08-14 11:50:00,65.11,65.19,65.11,65.18,13800.0,47.6621,47.7207,47.6621,47.7133,13800.0
2008-08-14 11:55:00,65.2,65.24,65.2,65.22,5100.0,47.728,47.7573,47.728,47.7426,5100.0
2008-08-14 12:00:00,65.22,65.26,65.21,65.22,2000.0,47.7426,47.7719,47.7353,47.7426,2000.0
2008-08-14 12:05:00,65.2,65.28,65.19,65.24,12400.0,47.728,47.7866,47.7207,47.7573,12400.0
2008-08-14 12:10:00,65.23,65.3,65.23,65.24,21000.0,47.75,47.8012,47.75,47.7573,21000.0
2008-08-14 12:15:00,65.22,65.29,65.22,65.29,31600.0,47.7426,47.7939,47.7426,47.7939,31600.0
2008-08-14 12:20:00,65.27,65.29,65.23,65.24,16000.0,47.7792,47.7939,47.75,47.7573,16000.0
2008-08-14 12:25:00,65.18,65.19,65.18,65.18,10200.0,47.7133,47.7207,47.7133,47.7133,10200.0
2008-08-14 12:30:00,65.17,65.26,65.17,65.24,14400.0,47.706,47.7719,47.706,47.7573,14400.0
2008-08-14 12:35:00,65.24,65.27,65.21,65.21,8700.0,47.7573,47.7792,47.7353,47.7353,8700.0
2008-08-14 12:40:00,65.21,65.41,65.21,65.41,9200.0,47.7353,47.8817,47.7353,47.8817,9200.0
2008-08-14 12:45:00,65.39,65.51,65.39,65.44,48400.0,47.8671,47.9549,47.8671,47.9037,48400.0
2008-08-14 12:50:00,65.45,65.47,65.42,65.43,10300.0,47.911,47.9256,47.889,47.8964,10300.0
2008-08-14 12:55:00,65.43,65.44,65.4,65.4,13400.0,47.8964,47.9037,47.8744,47.8744,13400.0
2008-08-14 13:00:00,65.4,65.42,65.39,65.39,4700.0,47.8744,47.889,47.8671,47.8671,4700.0
2008-08-14 13:05:00,65.36,65.37,65.32,65.34,1600.0,47.8451,47.8524,47.8158,47.8305,1600.0
2008-08-14 13:10:00,65.33,65.4,65.33,65.39,14000.0,47.8232,47.8744,47.8232,47.8671,14000.0
2008-08-14 13:15:00,65.38,65.42,65.31,65.31,22700.0,47.8598,47.889,47.8085,47.8085,22700.0
2008-08-14 13:20:00,65.31,65.37,65.31,65.37,11600.0,47.8085,47.8524,47.8085,47.8524,11600.0
2008-08-14 13:25:00,65.37,65.37,65.32,65.32,11900.0,47.8524,47.8524,47.8158,47.8158,11900.0
2008-08-14 13:30:00,65.26,65.27,65.2,65.25,18700.0,47.7719,47.7792,47.728,47.7646,18700.0
2008-08-14 13:35:00,65.24,65.24,65.21,65.22,11500.0,47.7573,47.7573,47.7353,47.7426,11500.0
2008-08-14 13:40:00,65.22,65.28,65.21,65.27,25700.0,47.7426,47.7866,47.7353,47.7792,25700.0
2008-08-14 13:45:00,65.24,65.29,65.16,65.2,121100.0,47.7573,47.7939,47.6987,47.728,121100.0
2008-08-14 13:50:00,65.18,65.22,65.18,65.22,8800.0,47.7133,47.7426,47.7133,47.7426,8800.0
2008-08-14 13:55:00,65.21,65.27,65.19,65.27,12200.0,47.7353,47.7792,47.7207,47.7792,12200.0
2008-08-14 14:00:00,65.28,65.33,65.26,65.29,21900.0,47.7866,47.8232,47.7719,47.7939,21900.0
2008-08-14 14:05:00,65.3,65.31,65.24,65.31,83600.0,47.8012,47.8085,47.7573,47.8085,83600.0
2008-08-14 14:10:00,65.31,65.33,65.23,65.28,7300.0,47.8085,47.8232,47.75,47.7866,7300.0
2008-08-14 14:15:00,65.28,65.36,65.28,65.35,22700.0,47.7866,47.8451,47.7866,47.8378,22700.0
2008-08-14 14:20:00,65.36,65.36,65.25,65.25,21000.0,47.8451,47.8451,47.7646,47.7646,21000.0
2008-08-14 14:25:00,65.23,65.28,65.22,65.26,16000.0,47.75,47.7866,47.7426,47.7719,16000.0
2008-08-14 14:30:00,65.27,65.28,65.19,65.21,12100.0,47.7792,47.7866,47.7207,47.7353,12100.0
2008-08-14 14:35:00,65.21,65.25,65.21,65.23,5600.0,47.7353,47.7646,47.7353,47.75,5600.0
2008-08-14 14:40:00,65.21,65.26,65.18,65.19,3900.0,47.7353,47.7719,47.7133,47.7207,3900.0
2008-08-14 14:45:00,65.16,65.16,65.06,65.1,31900.0,47.6987,47.6987,47.6255,47.6548,31900.0
2008-08-14 14:50:00,65.11,65.14,65.1,65.14,29600.0,47.6621,47.6841,47.6548,47.6841,29600.0
2008-08-14 14:55:00,65.13,65.13,65.1,65.11,16900.0,47.6767,47.6767,47.6548,47.6621,16900.0
2008-08-14 15:00:00,65.1,65.1,65.0,65.03,19900.0,47.6548,47.6548,47.5816,47.6035,19900.0
2008-08-14 15:05:00,65.03,65.1,65.03,65.08,22100.0,47.6035,47.6548,47.6035,47.6401,22100.0
2008-08-14 15:10:00,65.07,65.08,65.03,65.03,9200.0,47.6328,47.6401,47.6035,47.6035,9200.0
2008-08-14 15:15:00,65.04,65.16,65.04,65.13,31300.0,47.6109,47.6987,47.6109,47.6767,31300.0
2008-08-14 15:20:00,65.11,65.15,65.07,65.08,12000.0,47.6621,47.6914,47.6328,47.6401,12000.0
2008-08-14 15:25:00,65.07,65.08,65.01,65.03,6800.0,47.6328,47.6401,47.5889,47.6035,6800.0
2008-08-14 15:30:00,65.04,65.12,65.03,65.1,35400.0,47.6109,47.6694,47.6035,47.6548,35400.0
2008-08-14 15:35:00,65.13,65.22,65.12,65.2,18000.0,47.6767,47.7426,47.6694,47.728,18000.0
2008-08-14 15:40:00,65.2,65.2,65.16,65.18,12400.0,47.728,47.728,47.6987,47.7133,12400.0
2008-08-14 15:45:00,65.16,65.22,65.12,65.18,41000.0,47.6987,47.7426,47.6694,47.7133,41000.0
2008-08-14 15:50:00,65.19,65.19,65.12,65.16,13200.0,47.7207,47.7207,47.6694,47.6987,13200.0
2008-08-14 15:55:00,65.14,65.22,65.13,65.2,7700.0,47.6841,47.7426,47.6767,47.728,7700.0
2008-08-14 16:00:00,65.19,65.2,65.18,65.2,1000.0,47.7207,47.728,47.7133,47.728,1000.0
2008-08-14 16:05:00,65.25,65.36,65.25,65.36,7700.0,47.7646,47.8451,47.7646,47.8451,7700.0
2008-08-14 16:10:00,65.33,65.33,65.33,65.33,400.0,47.8232,47.8232,47.8232,47.8232,400.0
2008-08-15 09:30:00,65.46,65.55,65.42,65.55,39000.0,47.9183,47.9842,47.889,47.9842,39000.0
2008-08-15 09:35:00,65.58,65.6,65.5,65.56,37500.0,48.0062,48.0208,47.9476,47.9915,37500.0
2008-08-15 09:40:00,65.58,65.7,65.58,65.68,31300.0,48.0062,48.094,48.0062,48.0794,31300.0
2008-08-15 09:45:00,65.66,65.67,65.62,65.64,17200.0,48.0647,48.072,48.0354,48.0501,17200.0
2008-08-15 09:50:00,65.62,65.63,65.43,65.47,37000.0,48.0354,48.0428,47.8964,47.9256,37000.0
2008-08-15 09:55:00,65.46,65.6,65.46,65.51,32400.0,47.9183,48.0208,47.9183,47.9549,32400.0
2008-08-15 10:00:00,65.52,65.52,65.22,65.26,31600.0,47.9622,47.9622,47.7426,47.7719,31600.0
2008-08-15 10:05:00,65.25,65.25,65.09,65.21,31500.0,47.7646,47.7646,47.6475,47.7353,31500.0
2008-08-15 10:10:00,65.21,65.27,65.16,65.2,19800.0,47.7353,47.7792,47.6987,47.728,19800.0
2008-08-15 10:15:00,65.21,65.29,65.15,65.17,55400.0,47.7353,47.7939,47.6914,47.706,55400.0
2008-08-15 10:20:00,65.22,65.25,65.14,65.23,37200.0,47.7426,47.7646,47.6841,47.75,37200.0
2008-08-15 10:25:00,65.26,65.33,65.25,65.28,16600.0,47.7719,47.8232,47.7646,47.7866,16600.0
2008-08-15 10:30:00,65.29,65.37,65.29,65.36,15000.0,47.7939,47.8524,47.7939,47.8451,15000.0
2008-08-15 10:35:00,65.36,65.38,65.33,65.36,43300.0,47.8451,47.8598,47.8232,47.8451,43300.0
2008-08-15 10:40:00,65.37,65.41,65.37,65.41,16000.0,47.8524,47.8817,47.8524,47.8817,16000.0
2008-08-15 10:45:00,65.41,65.42,65.35,65.42,10300.0,47.8817,47.889,47.8378,47.889,10300.0
2008-08-15 10:50:00,65.44,65.56,65.44,65.49,48200.0,47.9037,47.9915,47.9037,47.9403,48200.0
2008-08-15 10:55:00,65.47,65.57,65.45,65.55,64400.0,47.9256,47.9988,47.911,47.9842,64400.0
2008-08-15 11:00:00,65.55,65.55,65.42,65.47,34000.0,47.9842,47.9842,47.889,47.9256,34000.0
2008-08-15 11:05:00,65.48,65.48,65.42,65.44,28500.0,47.933,47.933,47.889,47.9037,28500.0
2008-08-15 11:10:00,65.44,65.49,65.4,65.45,44800.0,47.9037,47.9403,47.8744,47.911,44800.0
2008-08-15 11:15:00,65.46,65.57,65.46,65.51,63800.0,47.9183,47.9988,47.9183,47.9549,63800.0
2008-08-15 11:20:00,65.52,65.53,65.42,65.45,44800.0,47.9622,47.9696,47.889,47.911,44800.0
2008-08-15 11:25:00,65.47,65.53,65.45,65.51,47100.0,47.9256,47.9696,47.911,47.9549,47100.0
2008-08-15 11:30:00,65.5,65.58,65.49,65.56,19900.0,47.9476,48.0062,47.9403,47.9915,19900.0
2008-08-15 11:35:00,65.58,65.58,65.46,65.46,37400.0,48.0062,48.0062,47.9183,47.9183,37400.0
2008-08-15 11:40:00,65.41,65.45,65.39,65.41,39500.0,47.8817,47.911,47.8671,47.8817,39500.0
2008-08-15 11:45:00,65.42,65.42,65.32,65.38,37300.0,47.889,47.889,47.8158,47.8598,37300.0
2008-08-15 11:50:00,65.37,65.4,65.34,65.39,52500.0,47.8524,47.8744,47.8305,47.8671,52500.0
2008-08-15 11:55:00,65.38,65.38,65.3,65.37,41100.0,47.8598,47.8598,47.8012,47.8524,41100.0
2008-08-15 12:00:00,65.34,65.39,65.33,65.37,21000.0,47.8305,47.8671,47.8232,47.8524,21000.0
2008-08-15 12:05:00,65.36,65.41,65.34,65.37,20100.0,47.8451,47.8817,47.8305,47.8524,20100.0
2008-08-15 12:10:00,65.3,65.32,65.23,65.27,14000.0,47.8012,47.8158,47.75,47.7792,14000.0
2008-08-15 12:15:00,65.29,65.33,65.28,65.33,22100.0,47.7939,47.8232,47.7866,47.8232,22100.0
2008-08-15 12:20:00,65.34,65.35,65.3,65.33,4500.0,47.8305,47.8378,47.8012,47.8232,4500.0
2008-08-15 12:25:00,65.34,65.34,65.28,65.28,9800.0,47.8305,47.8305,47.7866,47.7866,9800.0
2008-08-15 12:30:00,65.29,65.34,65.29,65.31,3400.0,47.7939,47.8305,47.7939,47.8085,3400.0
2008-08-15 12:35:00,65.31,65.38,65.31,65.38,4700.0,47.8085,47.8598,47.8085,47.8598,4700.0
2008-08-15 12:40:00,65.41,65.42,65.38,65.42,3100.0,47.8817,47.889,47.8598,47.889,3100.0
2008-08-15 12:45:00,65.42,65.44,65.42,65.44,2000.0,47.889,47.9037,47.889,47.9037,2000.0
2008-08-15 12:50:00,65.41,65.45,65.41,65.45,2200.0,47.8817,47.911,47.8817,47.911,2200.0
2008-08-15 12:55:00,65.44,65.47,65.42,65.42,2500.0,47.9037,47.9256,47.889,47.889,2500.0
2008-08-15 13:00:00,65.42,65.42,65.4,65.42,2600.0,47.889,47.889,47.8744,47.889,2600.0
2008-08-15 13:05:00,65.41,65.43,65.38,65.42,8900.0,47.8817,47.8964,47.8598,47.889,8900.0
2008-08-15 13:10:00,65.41,65.42,65.38,65.42,22200.0,47.8817,47.889,47.8598,47.889,22200.0
2008-08-15 13:15:00,65.42,65.42,65.37,65.38,6400.0,47.889,47.889,47.8524,47.8598,6400.0
2008-08-15 13:20:00,65.39,65.41,65.35,65.36,8600.0,47.8671,47.8817,47.8378,47.8451,8600.0
2008-08-15 13:25:00,65.37,65.41,65.36,65.38,23100.0,47.8524,47.8817,47.8451,47.8598,23100.0
2008-08-15 13:30:00,65.37,65.4,65.36,65.38,7200.0,47.8524,47.8744,47.8451,47.8598,7200.0
2008-08-15 13:35:00,65.41,65.42,65.36,65.38,4200.0,47.8817,47.889,47.8451,47.8598,4200.0
2008-08-15 13:40:00,65.39,65.39,65.35,65.38,7800.0,47.8671,47.8671,47.8378,47.8598,7800.0
2008-08-15 13:45:00,65.37,65.37,65.34,65.36,2300.0,47.8524,47.8524,47.8305,47.8451,2300.0
2008-08-15 13:50:00,65.36,65.36,65.32,65.33,3100.0,47.8451,47.8451,47.8158,47.8232,3100.0
2008-08-15 13:55:00,65.32,65.35,65.32,65.34,1600.0,47.8158,47.8378,47.8158,47.8305,1600.0
2008-08-15 14:00:00,65.35,65.36,65.32,65.32,5800.0,47.8378,47.8451,47.8158,47.8158,5800.0
2008-08-15 14:05:00,65.3,65.3,65.24,65.25,25900.0,47.8012,47.8012,47.7573,47.7646,25900.0
2008-08-15 14:10:00,65.25,65.29,65.22,65.24,13300.0,47.7646,47.7939,47.7426,47.7573,13300.0
2008-08-15 14:15:00,65.23,65.29,65.21,65.25,25400.0,47.75,47.7939,47.7353,47.7646,25400.0
2008-08-15 14:20:00,65.26,65.31,65.25,65.27,42500.0,47.7719,47.8085,47.7646,47.7792,42500.0
2008-08-15 14:25:00,65.26,65.3,65.23,65.26,28200.0,47.7719,47.8012,47.75,47.7719,28200.0
2008-08-15 14:30:00,65.27,65.29,65.25,65.28,7600.0,47.7792,47.7939,47.7646,47.7866,7600.0
2008-08-15 14:35:00,65.29,65.29,65.25,65.25,6500.0,47.7939,47.7939,47.7646,47.7646,6500.0
2008-08-15 14:40:00,65.23,65.23,65.21,65.21,2400.0,47.75,47.75,47.7353,47.7353,2400.0
2008-08-15 14:45:00,65.28,65.28,65.25,65.25,7000.0,47.7866,47.7866,47.7646,47.7646,7000.0
2008-08-15 14:50:00,65.24,65.34,65.23,65.32,20000.0,47.7573,47.8305,47.75,47.8158,20000.0
2008-08-15 14:55:00,65.32,65.33,65.3,65.31,7400.0,47.8158,47.8232,47.8012,47.8085,7400.0
2008-08-15 15:00:00,65.31,65.42,65.31,65.36,7700.0,47.8085,47.889,47.8085,47.8451,7700.0
2008-08-15 15:05:00,65.38,65.38,65.33,65.33,10700.0,47.8598,47.8598,47.8232,47.8232,10700.0
2008-08-15 15:10:00,65.35,65.36,65.33,65.33,11300.0,47.8378,47.8451,47.8232,47.8232,11300.0
2008-08-15 15:15:00,65.37,65.37,65.34,65.36,1000.0,47.8524,47.8524,47.8305,47.8451,1000.0
2008-08-15 15:20:00,65.33,65.4,65.33,65.38,17300.0,47.8232,47.8744,47.8232,47.8598,17300.0
2008-08-15 15:25:00,65.42,65.48,65.41,65.43,15300.0,47.889,47.933,47.8817,47.8964,15300.0
2008-08-15 15:30:00,65.43,65.44,65.4,65.4,8300.0,47.8964,47.9037,47.8744,47.8744,8300.0
2008-08-15 15:35:00,65.4,65.47,65.4,65.46,11000.0,47.8744,47.9256,47.8744,47.9183,11000.0
2008-08-15 15:40:00,65.47,65.49,65.44,65.46,16100.0,47.9256,47.9403,47.9037,47.9183,16100.0
2008-08-15 15:45:00,65.43,65.45,65.36,65.41,46700.0,47.8964,47.911,47.8451,47.8817,46700.0
2008-08-15 15:50:00,65.41,65.44,65.37,65.41,11200.0,47.8817,47.9037,47.8524,47.8817,11200.0
2008-08-15 15:55:00,65.43,65.46,65.41,65.43,14100.0,47.8964,47.9183,47.8817,47.8964,14100.0
2008-08-15 16:00:00,65.41,65.46,65.41,65.46,400.0,47.8817,47.9183,47.8817,47.9183,400.0
2008-08-15 16:05:00,65.46,65.46,65.46,65.46,0.0,47.9183,47.9183,47.9183,47.9183,0.0
2008-08-15 16:10:00,65.5,65.5,65.5,65.5,600.0,47.9476,47.9476,47.9476,47.9476,600.0
2008-08-18 09:30:00,65.67,65.67,65.51,65.52,63800.0,48.072,48.072,47.9549,47.9622,63800.0
2008-08-18 09:35:00,65.52,65.52,65.4,65.43,20200.0,47.9622,47.9622,47.8744,47.8964,20200.0
2008-08-18 09:40:00,65.41,65.41,65.34,65.38,29300.0,47.8817,47.8817,47.8305,47.8598,29300.0
2008-08-18 09:45:00,65.3,65.36,65.23,65.26,14200.0,47.8012,47.8451,47.75,47.7719,14200.0
2008-08-18 09:50:00,65.26,65.28,65.15,65.22,38000.0,47.7719,47.7866,47.6914,47.7426,38000.0
2008-08-18 09:55:00,65.29,65.29,65.18,65.25,13000.0,47.7939,47.7939,47.7133,47.7646,13000.0
2008-08-18 10:00:00,65.25,65.25,65.15,65.22,29000.0,47.7646,47.7646,47.6914,47.7426,29000.0
2008-08-18 10:05:00,65.2,65.23,65.18,65.19,15600.0,47.728,47.75,47.7133,47.7207,15600.0
2008-08-18 10:10:00,65.16,65.22,65.11,65.18,18700.0,47.6987,47.7426,47.6621,47.7133,18700.0
2008-08-18 10:15:00,65.15,65.16,65.09,65.09,26400.0,47.6914,47.6987,47.6475,47.6475,26400.0
2008-08-18 10:20:00,65.1,65.14,65.08,65.11,22300.0,47.6548,47.6841,47.6401,47.6621,22300.0
2008-08-18 10:25:00,65.1,65.2,65.1,65.19,18200.0,47.6548,47.728,47.6548,47.7207,18200.0
2008-08-18 10:30:00,65.2,65.22,65.15,65.18,31600.0,47.728,47.7426,47.6914,47.7133,31600.0
2008-08-18 10:35:00,65.18,65.24,65.17,65.2,31000.0,47.7133,47.7573,47.706,47.728,31000.0
2008-08-18 10:40:00,65.21,65.26,65.18,65.25,62300.0,47.7353,47.7719,47.7133,47.7646,62300.0
2008-08-18 10:45:00,65.27,65.27,65.2,65.2,21700.0,47.7792,47.7792,47.728,47.728,21700.0
2008-08-18 10:50:00,65.2,65.29,65.2,65.25,20000.0,47.728,47.7939,47.728,47.7646,20000.0
2008-08-18 10:55:00,65.26,65.31,65.24,65.29,51300.0,47.7719,47.8085,47.7573,47.7939,51300.0
2008-08-18 11:00:00,65.29,65.31,65.24,65.24,27100.0,47.7939,47.8085,47.7573,47.7573,27100.0
2008-08-18 11:05:00,65.21,65.31,65.2,65.29,28000.0,47.7353,47.8085,47.728,47.7939,28000.0
2008-08-18 11:10:00,65.3,65.33,65.28,65.29,28900.0,47.8012,47.8232,47.7866,47.7939,28900.0
2008-08-18 11:15:00,65.3,65.3,65.23,65.28,31100.0,47.8012,47.8012,47.75,47.7866,31100.0
2008-08-18 11:20:00,65.28,65.31,65.22,65.26,26800.0,47.7866,47.8085,47.7426,47.7719,26800.0
2008-08-18 11:25:00,65.25,65.25,65.2,65.24,12800.0,47.7646,47.7646,47.728,47.7573,12800.0
2008-08-18 11:30:00,65.24,65.24,65.21,65.22,13000.0,47.7573,47.7573,47.7353,47.7426,13000.0
2008-08-18 11:35:00,65.19,65.25,65.19,65.25,9900.0,47.7207,47.7646,47.7207,47.7646,9900.0
2008-08-18 11:40:00,65.24,65.24,65.18,65.2,13700.0,47.7573,47.7573,47.7133,47.728,13700.0
2008-08-18 11:45:00,65.2,65.21,65.19,65.19,4200.0,47.728,47.7353,47.7207,47.7207,4200.0
2008-08-18 11:50:00,65.21,65.21,65.2,65.21,4000.0,47.7353,47.7353,47.728,47.7353,4000.0
2008-08-18 11:55:00,65.19,65.2,64.99,64.99,33400.0,47.7207,47.728,47.5743,47.5743,33400.0
2008-08-18 12:00:00,64.99,64.99,64.88,64.92,7400.0,47.5743,47.5743,47.4937,47.523,7400.0
2008-08-18 12:05:00,64.92,64.92,64.88,64.9,6800.0,47.523,47.523,47.4937,47.5084,6800.0
2008-08-18 12:10:00,64.9,64.92,64.9,64.9,11300.0,47.5084,47.523,47.5084,47.5084,11300.0
2008-08-18 12:15:00,64.89,64.92,64.87,64.91,16700.0,47.5011,47.523,47.4864,47.5157,16700.0
2008-08-18 12:20:00,64.89,64.93,64.84,64.89,33200.0,47.5011,47.5303,47.4645,47.5011,33200.0
2008-08-18 12:25:00,64.88,64.94,64.88,64.94,21800.0,47.4937,47.5377,47.4937,47.5377,21800.0
2008-08-18 12:30:00,64.96,64.97,64.92,64.92,13900.0,47.5523,47.5596,47.523,47.523,13900.0
2008-08-18 12:35:00,64.92,64.92,64.87,64.89,12700.0,47.523,47.523,47.4864,47.5011,12700.0
2008-08-18 12:40:00,64.86,64.86,64.7,64.74,34800.0,47.4791,47.4791,47.362,47.3913,34800.0
2008-08-18 12:45:00,64.72,64.75,64.71,64.74,17900.0,47.3766,47.3986,47.3693,47.3913,17900.0
2008-08-18 12:50:00,64.73,64.73,64.65,64.65,18900.0,47.3839,47.3839,47.3254,47.3254,18900.0
2008-08-18 12:55:00,64.65,64.69,64.65,64.67,15200.0,47.3254,47.3547,47.3254,47.34,15200.0
2008-08-18 13:00:00,64.69,64.75,64.69,64.74,34400.0,47.3547,47.3986,47.3547,47.3913,34400.0
2008-08-18 13:05:00,64.76,64.76,64.73,64.74,16100.0,47.4059,47.4059,47.3839,47.3913,16100.0
2008-08-18 13:10:00,64.74,64.75,64.67,64.69,10100.0,47.3913,47.3986,47.34,47.3547,10100.0
2008-08-18 13:15:00,64.68,64.69,64.66,64.68,11400.0,47.3473,47.3547,47.3327,47.3473,11400.0
2008-08-18 13:20:00,64.68,64.78,64.68,64.78,23900.0,47.3473,47.4205,47.3473,47.4205,23900.0
2008-08-18 13:25:00,64.79,64.79,64.74,64.75,24100.0,47.4279,47.4279,47.3913,47.3986,24100.0
2008-08-18 13:30:00,64.75,64.78,64.72,64.73,15600.0,47.3986,47.4205,47.3766,47.3839,15600.0
2008-08-18 13:35:00,64.73,64.77,64.73,64.75,25900.0,47.3839,47.4132,47.3839,47.3986,25900.0
2008-08-18 13:40:00,64.74,64.74,64.68,64.72,14500.0,47.3913,47.3913,47.3473,47.3766,14500.0
2008-08-18 13:45:00,64.7,64.7,64.6,64.6,29000.0,47.362,47.362,47.2888,47.2888,29000.0
2008-08-18 13:50:00,64.59,64.62,64.59,64.6,19400.0,47.2815,47.3034,47.2815,47.2888,19400.0
2008-08-18 13:55:00,64.6,64.65,64.53,64.54,45500.0,47.2888,47.3254,47.2375,47.2449,45500.0
2008-08-18 14:00:00,64.52,64.52,64.48,64.5,21200.0,47.2302,47.2302,47.2009,47.2156,21200.0
2008-08-18 14:05:00,64.51,64.51,64.46,64.47,27600.0,47.2229,47.2229,47.1863,47.1936,27600.0
2008-08-18 14:10:00,64.49,64.51,64.47,64.47,32700.0,47.2083,47.2229,47.1936,47.1936,32700.0
2008-08-18 14:15:00,64.48,64.49,64.39,64.39,29100.0,47.2009,47.2083,47.1351,47.1351,29100.0
2008-08-18 14:20:00,64.4,64.45,64.37,64.4,54700.0,47.1424,47.179,47.1204,47.1424,54700.0
2008-08-18 14:25:00,64.39,64.45,64.38,64.43,11400.0,47.1351,47.179,47.1277,47.1643,11400.0
2008-08-18 14:30:00,64.41,64.42,64.3,64.32,29800.0,47.1497,47.157,47.0692,47.0838,29800.0
2008-08-18 14:35:00,64.32,64.39,64.32,64.36,29600.0,47.0838,47.1351,47.0838,47.1131,29600.0
2008-08-18 14:40:00,64.37,64.4,64.35,64.38,29500.0,47.1204,47.1424,47.1058,47.1277,29500.0
2008-08-18 14:45:00,64.38,64.45,64.38,64.44,20900.0,47.1277,47.179,47.1277,47.1717,20900.0
2008-08-18 14:50:00,64.45,64.46,64.4,64.43,17600.0,47.179,47.1863,47.1424,47.1643,17600.0
2008-08-18 14:55:00,64.43,64.46,64.43,64.46,17700.0,47.1643,47.1863,47.1643,47.1863,17700.0
2008-08-18 15:00:00,64.45,64.45,64.28,64.29,16500.0,47.179,47.179,47.0545,47.0618,16500.0
2008-08-18 15:05:00,64.28,64.32,64.25,64.32,23700.0,47.0545,47.0838,47.0326,47.0838,23700.0
2008-08-18 15:10:00,64.31,64.4,64.29,64.4,22000.0,47.0765,47.1424,47.0618,47.1424,22000.0
2008-08-18 15:15:00,64.43,64.43,64.34,64.4,21100.0,47.1643,47.1643,47.0984,47.1424,21100.0
2008-08-18 15:20:00,64.39,64.47,64.32,64.47,24100.0,47.1351,47.1936,47.0838,47.1936,24100.0
2008-08-18 15:25:00,64.43,64.53,64.43,64.45,27400.0,47.1643,47.2375,47.1643,47.179,27400.0
2008-08-18 15:30:00,64.45,64.45,64.4,64.45,20000.0,47.179,47.179,47.1424,47.179,20000.0
2008-08-18 15:35:00,64.44,64.54,64.44,64.46,26000.0,47.1717,47.2449,47.1717,47.1863,26000.0
2008-08-18 15:40:00,64.46,64.46,64.32,64.32,19400.0,47.1863,47.1863,47.0838,47.0838,19400.0
2008-08-18 15:45:00,64.31,64.35,64.24,64.33,22000.0,47.0765,47.1058,47.0252,47.0911,22000.0
2008-08-18 15:50:00,64.33,64.46,64.31,64.45,30800.0,47.0911,47.1863,47.0765,47.179,30800.0
2008-08-18 15:55:00,64.43,64.51,64.43,64.51,16100.0,47.1643,47.2229,47.1643,47.2229,16100.0
2008-08-18 16:00:00,64.53,64.71,64.43,64.64,3700.0,47.2375,47.3693,47.1643,47.3181,3700.0
2008-08-18 16:05:00,64.69,64.69,64.69,64.69,1900.0,47.3547,47.3547,47.3547,47.3547,1900.0
2008-08-18 16:10:00,64.69,64.69,64.69,64.69,800.0,47.3547,47.3547,47.3547,47.3547,800.0
2008-08-19 09:30:00,64.17,64.17,64.06,64.16,29400.0,46.974,46.974,46.8935,46.9667,29400.0
2008-08-19 09:35:00,64.15,64.23,64.11,64.22,4000.0,46.9594,47.0179,46.9301,47.0106,4000.0
2008-08-19 09:40:00,64.18,64.18,64.05,64.13,34000.0,46.9813,46.9813,46.8862,46.9447,34000.0
2008-08-19 09:45:00,64.16,64.19,63.94,63.94,51700.0,46.9667,46.9886,46.8056,46.8056,51700.0
2008-08-19 09:50:00,63.93,63.98,63.88,63.97,24100.0,46.7983,46.8349,46.7617,46.8276,24100.0
2008-08-19 09:55:00,64.01,64.06,63.98,64.0,6100.0,46.8569,46.8935,46.8349,46.8496,6100.0
2008-08-19 10:00:00,64.01,64.03,63.95,63.99,25400.0,46.8569,46.8715,46.813,46.8422,25400.0
2008-08-19 10:05:00,63.99,63.99,63.9,63.9,20500.0,46.8422,46.8422,46.7764,46.7764,20500.0
2008-08-19 10:10:00,63.92,63.93,63.84,63.87,36300.0,46.791,46.7983,46.7324,46.7544,36300.0
2008-08-19 10:15:00,63.87,63.91,63.8,63.87,23400.0,46.7544,46.7837,46.7032,46.7544,23400.0
2008-08-19 10:20:00,63.86,63.88,63.81,63.86,20800.0,46.7471,46.7617,46.7105,46.7471,20800.0
2008-08-19 10:25:00,63.87,63.87,63.78,63.82,23500.0,46.7544,46.7544,46.6885,46.7178,23500.0
2008-08-19 10:30:00,63.82,63.92,63.82,63.88,20600.0,46.7178,46.791,46.7178,46.7617,20600.0
2008-08-19 10:35:00,63.86,63.95,63.86,63.93,8500.0,46.7471,46.813,46.7471,46.7983,8500.0
2008-08-19 10:40:00,63.93,64.04,63.93,63.95,30000.0,46.7983,46.8788,46.7983,46.813,30000.0
2008-08-19 10:45:00,63.93,63.96,63.89,63.91,15000.0,46.7983,46.8203,46.769,46.7837,15000.0
2008-08-19 10:50:00,63.9,63.9,63.79,63.79,22700.0,46.7764,46.7764,46.6958,46.6958,22700.0
2008-08-19 10:55:00,63.82,63.88,63.82,63.85,49400.0,46.7178,46.7617,46.7178,46.7398,49400.0
2008-08-19 11:00:00,63.86,63.86,63.83,63.83,16200.0,46.7471,46.7471,46.7251,46.7251,16200.0
2008-08-19 11:05:00,63.82,63.83,63.78,63.79,21700.0,46.7178,46.7251,46.6885,46.6958,21700.0
2008-08-19 11:10:00,63.79,63.87,63.79,63.83,22100.0,46.6958,46.7544,46.6958,46.7251,22100.0
2008-08-19 11:15:00,63.83,63.85,63.75,63.75,30300.0,46.7251,46.7398,46.6666,46.6666,30300.0
2008-08-19 11:20:00,63.74,63.81,63.74,63.81,28300.0,46.6592,46.7105,46.6592,46.7105,28300.0
2008-08-19 11:25:00,63.81,63.89,63.81,63.87,21600.0,46.7105,46.769,46.7105,46.7544,21600.0
2008-08-19 11:30:00,63.87,63.89,63.84,63.87,22300.0,46.7544,46.769,46.7324,46.7544,22300.0
2008-08-19 11:35:00,63.87,63.87,63.76,63.77,11000.0,46.7544,46.7544,46.6739,46.6812,11000.0
2008-08-19 11:40:00,63.76,63.84,63.76,63.84,25600.0,46.6739,46.7324,46.6739,46.7324,25600.0
2008-08-19 11:45:00,63.85,63.85,63.77,63.8,17000.0,46.7398,46.7398,46.6812,46.7032,17000.0
2008-08-19 11:50:00,63.8,63.81,63.78,63.78,21400.0,46.7032,46.7105,46.6885,46.6885,21400.0
2008-08-19 11:55:00,63.75,63.76,63.67,63.71,25200.0,46.6666,46.6739,46.608,46.6373,25200.0
2008-08-19 12:00:00,63.71,63.73,63.66,63.66,23200.0,46.6373,46.6519,46.6007,46.6007,23200.0
2008-08-19 12:05:00,63.67,63.71,63.67,63.69,11300.0,46.608,46.6373,46.608,46.6226,11300.0
2008-08-19 12:10:00,63.7,63.73,63.69,63.7,25800.0,46.63,46.6519,46.6226,46.63,25800.0
2008-08-19 12:15:00,63.71,63.8,63.7,63.8,16100.0,46.6373,46.7032,46.63,46.7032,16100.0
2008-08-19 12:20:00,63.8,63.83,63.8,63.83,19100.0,46.7032,46.7251,46.7032,46.7251,19100.0
2008-08-19 12:25:00,63.83,63.83,63.82,63.82,16800.0,46.7251,46.7251,46.7178,46.7178,16800.0
2008-08-19 12:30:00,63.82,63.83,63.78,63.82,9600.0,46.7178,46.7251,46.6885,46.7178,9600.0
2008-08-19 12:35:00,63.83,63.92,63.83,63.9,20400.0,46.7251,46.791,46.7251,46.7764,20400.0
2008-08-19 12:40:00,63.9,63.9,63.83,63.85,7000.0,46.7764,46.7764,46.7251,46.7398,7000.0
2008-08-19 12:45:00,63.84,63.88,63.83,63.87,14200.0,46.7324,46.7617,46.7251,46.7544,14200.0
2008-08-19 12:50:00,63.87,63.92,63.87,63.92,14200.0,46.7544,46.791,46.7544,46.791,14200.0
2008-08-19 12:55:00,63.91,63.91,63.86,63.86,11400.0,46.7837,46.7837,46.7471,46.7471,11400.0
2008-08-19 13:00:00,63.86,63.88,63.85,63.85,21800.0,46.7471,46.7617,46.7398,46.7398,21800.0
2008-08-19 13:05:00,63.83,63.9,63.83,63.9,21300.0,46.7251,46.7764,46.7251,46.7764,21300.0
2008-08-19 13:10:00,63.91,63.98,63.91,63.98,29300.0,46.7837,46.8349,46.7837,46.8349,29300.0
2008-08-19 13:15:00,63.99,63.99,63.91,63.91,6000.0,46.8422,46.8422,46.7837,46.7837,6000.0
2008-08-19 13:20:00,63.91,63.96,63.91,63.93,25900.0,46.7837,46.8203,46.7837,46.7983,25900.0
2008-08-19 13:25:00,63.92,63.95,63.92,63.92,27000.0,46.791,46.813,46.791,46.791,27000.0
2008-08-19 13:30:00,63.93,64.02,63.93,63.97,49100.0,46.7983,46.8642,46.7983,46.8276,49100.0
2008-08-19 13:35:00,63.96,63.97,63.94,63.97,7400.0,46.8203,46.8276,46.8056,46.8276,7400.0
2008-08-19 13:40:00,63.97,64.05,63.97,63.98,30400.0,46.8276,46.8862,46.8276,46.8349,30400.0
2008-08-19 13:45:00,63.97,63.99,63.95,63.99,25900.0,46.8276,46.8422,46.813,46.8422,25900.0
2008-08-19 13:50:00,63.98,63.98,63.94,63.95,17400.0,46.8349,46.8349,46.8056,46.813,17400.0
2008-08-19 13:55:00,63.96,63.96,63.84,63.84,20200.0,46.8203,46.8203,46.7324,46.7324,20200.0
2008-08-19 14:00:00,63.84,63.88,63.83,63.86,37000.0,46.7324,46.7617,46.7251,46.7471,37000.0
2008-08-19 14:05:00,63.86,63.9,63.82,63.9,25900.0,46.7471,46.7764,46.7178,46.7764,25900.0
2008-08-19 14:10:00,63.88,63.89,63.86,63.87,59300.0,46.7617,46.769,46.7471,46.7544,59300.0
2008-08-19 14:15:00,63.88,63.89,63.81,63.83,15400.0,46.7617,46.769,46.7105,46.7251,15400.0
2008-08-19 14:20:00,63.83,63.86,63.76,63.76,45400.0,46.7251,46.7471,46.6739,46.6739,45400.0
2008-08-19 14:25:00,63.75,63.79,63.75,63.75,27900.0,46.6666,46.6958,46.6666,46.6666,27900.0
2008-08-19 14:30:00,63.75,63.76,63.72,63.76,22700.0,46.6666,46.6739,46.6446,46.6739,22700.0
2008-08-19 14:35:00,63.75,63.77,63.73,63.73,31900.0,46.6666,46.6812,46.6519,46.6519,31900.0
2008-08-19 14:40:00,63.73,63.73,63.69,63.7,24200.0,46.6519,46.6519,46.6226,46.63,24200.0
2008-08-19 14:45:00,63.7,63.76,63.7,63.76,59300.0,46.63,46.6739,46.63,46.6739,59300.0
2008-08-19 14:50:00,63.76,63.85,63.76,63.83,35600.0,46.6739,46.7398,46.6739,46.7251,35600.0
2008-08-19 14:55:00,63.84,63.84,63.8,63.82,22300.0,46.7324,46.7324,46.7032,46.7178,22300.0
2008-08-19 15:00:00,63.81,63.81,63.64,63.65,28100.0,46.7105,46.7105,46.586,46.5934,28100.0
2008-08-19 15:05:00,63.62,63.71,63.62,63.62,30100.0,46.5714,46.6373,46.5714,46.5714,30100.0
2008-08-19 15:10:00,63.64,63.73,63.64,63.73,45700.0,46.586,46.6519,46.586,46.6519,45700.0
2008-08-19 15:15:00,63.73,63.74,63.69,63.69,28400.0,46.6519,46.6592,46.6226,46.6226,28400.0
2008-08-19 15:20:00,63.68,63.87,63.64,63.84,34100.0,46.6153,46.7544,46.586,46.7324,34100.0
2008-08-19 15:25:00,63.85,63.85,63.78,63.81,31500.0,46.7398,46.7398,46.6885,46.7105,31500.0
2008-08-19 15:30:00,63.79,63.8,63.69,63.71,44100.0,46.6958,46.7032,46.6226,46.6373,44100.0
2008-08-19 15:35:00,63.72,63.75,63.71,63.74,34300.0,46.6446,46.6666,46.6373,46.6592,34300.0
2008-08-19 15:40:00,63.74,63.75,63.65,63.74,28600.0,46.6592,46.6666,46.5934,46.6592,28600.0
2008-08-19 15:45:00,63.74,63.82,63.72,63.77,24300.0,46.6592,46.7178,46.6446,46.6812,24300.0
2008-08-19 15:50:00,63.73,63.82,63.73,63.81,44800.0,46.6519,46.7178,46.6519,46.7105,44800.0
2008-08-19 15:55:00,63.81,63.84,63.79,63.83,16800.0,46.7105,46.7324,46.6958,46.7251,16800.0
2008-08-19 16:00:00,63.85,63.85,63.81,63.85,1000.0,46.7398,46.7398,46.7105,46.7398,1000.0
2008-08-19 16:05:00,63.85,63.85,63.85,63.85,0.0,46.7398,46.7398,46.7398,46.7398,0.0
2008-08-19 16:10:00,63.86,64.0,63.86,63.99,900.0,46.7471,46.8496,46.7471,46.8422,900.0
2008-08-20 09:30:00,64.0,64.08,63.88,63.91,40700.0,46.8496,46.9081,46.7617,46.7837,40700.0
2008-08-20 09:35:00,63.91,63.99,63.84,63.93,47500.0,46.7837,46.8422,46.7324,46.7983,47500.0
2008-08-20 09:40:00,63.88,63.9,63.74,63.74,99200.0,46.7617,46.7764,46.6592,46.6592,99200.0
2008-08-20 09:45:00,63.74,63.74,63.6,63.6,34600.0,46.6592,46.6592,46.5568,46.5568,34600.0
2008-08-20 09:50:00,63.63,63.69,63.59,63.69,34900.0,46.5787,46.6226,46.5494,46.6226,34900.0
2008-08-20 09:55:00,63.68,63.73,63.67,63.7,11100.0,46.6153,46.6519,46.608,46.63,11100.0
2008-08-20 10:00:00,63.69,63.69,63.58,63.62,38600.0,46.6226,46.6226,46.5421,46.5714,38600.0
2008-08-20 10:05:00,63.62,63.65,63.55,63.65,23600.0,46.5714,46.5934,46.5202,46.5934,23600.0
2008-08-20 10:10:00,63.64,63.79,63.64,63.78,32600.0,46.586,46.6958,46.586,46.6885,32600.0
2008-08-20 10:15:00,63.78,63.94,63.78,63.86,46500.0,46.6885,46.8056,46.6885,46.7471,46500.0
2008-08-20 10:20:00,63.88,64.0,63.88,63.96,39400.0,46.7617,46.8496,46.7617,46.8203,39400.0
2008-08-20 10:25:00,63.96,63.96,63.84,63.86,40700.0,46.8203,46.8203,46.7324,46.7471,40700.0
2008-08-20 10:30:00,63.83,63.89,63.82,63.89,24800.0,46.7251,46.769,46.7178,46.769,24800.0
2008-08-20 10:35:00,63.91,64.01,63.85,63.91,34100.0,46.7837,46.8569,46.7398,46.7837,34100.0
2008-08-20 10:40:00,63.9,64.03,63.84,64.03,56600.0,46.7764,46.8715,46.7324,46.8715,56600.0
2008-08-20 10:45:00,64.04,64.11,64.04,64.08,35500.0,46.8788,46.9301,46.8788,46.9081,35500.0
2008-08-20 10:50:00,64.09,64.19,64.09,64.18,30500.0,46.9154,46.9886,46.9154,46.9813,30500.0
2008-08-20 10:55:00,64.19,64.3,64.14,64.3,17400.0,46.9886,47.0692,46.952,47.0692,17400.0
2008-08-20 11:00:00,64.29,64.29,64.18,64.18,6700.0,47.0618,47.0618,46.9813,46.9813,6700.0
2008-08-20 11:05:00,64.17,64.2,64.17,64.19,20700.0,46.974,46.996,46.974,46.9886,20700.0
2008-08-20 11:10:00,64.21,64.31,64.2,64.22,59900.0,47.0033,47.0765,46.996,47.0106,59900.0
2008-08-20 11:15:00,64.21,64.21,64.16,64.17,21700.0,47.0033,47.0033,46.9667,46.974,21700.0
2008-08-20 11:20:00,64.17,64.19,64.15,64.19,9100.0,46.974,46.9886,46.9594,46.9886,9100.0
2008-08-20 11:25:00,64.2,64.21,64.14,64.2,46600.0,46.996,47.0033,46.952,46.996,46600.0
2008-08-20 11:30:00,64.19,64.19,64.07,64.07,13000.0,46.9886,46.9886,46.9008,46.9008,13000.0
2008-08-20 11:35:00,64.05,64.05,63.98,63.99,9200.0,46.8862,46.8862,46.8349,46.8422,9200.0
2008-08-20 11:40:00,63.99,63.99,63.93,63.95,12900.0,46.8422,46.8422,46.7983,46.813,12900.0
2008-08-20 11:45:00,63.97,64.0,63.94,63.97,15600.0,46.8276,46.8496,46.8056,46.8276,15600.0
2008-08-20 11:50:00,63.98,64.07,63.98,64.04,9400.0,46.8349,46.9008,46.8349,46.8788,9400.0
2008-08-20 11:55:00,64.04,64.04,64.03,64.04,13000.0,46.8788,46.8788,46.8715,46.8788,13000.0
2008-08-20 12:00:00,64.05,64.07,63.96,63.96,12100.0,46.8862,46.9008,46.8203,46.8203,12100.0
2008-08-20 12:05:00,63.95,63.95,63.88,63.95,31700.0,46.813,46.813,46.7617,46.813,31700.0
2008-08-20 12:10:00,63.91,63.92,63.82,63.86,24000.0,46.7837,46.791,46.7178,46.7471,24000.0
2008-08-20 12:15:00,63.84,63.87,63.81,63.84,6400.0,46.7324,46.7544,46.7105,46.7324,6400.0
2008-08-20 12:20:00,63.84,63.88,63.79,63.88,9900.0,46.7324,46.7617,46.6958,46.7617,9900.0
2008-08-20 12:25:00,63.89,63.92,63.89,63.91,13000.0,46.769,46.791,46.769,46.7837,13000.0
2008-08-20 12:30:00,63.9,63.94,63.9,63.91,1900.0,46.7764,46.8056,46.7764,46.7837,1900.0
2008-08-20 12:35:00,63.88,63.9,63.86,63.87,11300.0,46.7617,46.7764,46.7471,46.7544,11300.0
2008-08-20 12:40:00,63.86,63.91,63.86,63.88,26500.0,46.7471,46.7837,46.7471,46.7617,26500.0
2008-08-20 12:45:00,63.87,63.87,63.78,63.78,22800.0,46.7544,46.7544,46.6885,46.6885,22800.0
2008-08-20 12:50:00,63.79,63.79,63.74,63.78,5800.0,46.6958,46.6958,46.6592,46.6885,5800.0
2008-08-20 12:55:00,63.77,63.83,63.76,63.81,9500.0,46.6812,46.7251,46.6739,46.7105,9500.0
2008-08-20 13:00:00,63.83,63.84,63.82,63.82,5100.0,46.7251,46.7324,46.7178,46.7178,5100.0
2008-08-20 13:05:00,63.84,63.92,63.84,63.92,23100.0,46.7324,46.791,46.7324,46.791,23100.0
2008-08-20 13:10:00,63.9,63.95,63.9,63.92,6000.0,46.7764,46.813,46.7764,46.791,6000.0
2008-08-20 13:15:00,63.9,63.94,63.9,63.92,18600.0,46.7764,46.8056,46.7764,46.791,18600.0
2008-08-20 13:20:00,63.93,63.98,63.9,63.9,15300.0,46.7983,46.8349,46.7764,46.7764,15300.0
2008-08-20 13:25:00,63.92,63.95,63.87,63.93,60600.0,46.791,46.813,46.7544,46.7983,60600.0
2008-08-20 13:30:00,63.94,63.97,63.93,63.96,18700.0,46.8056,46.8276,46.7983,46.8203,18700.0
2008-08-20 13:35:00,63.98,63.98,63.96,63.96,2900.0,46.8349,46.8349,46.8203,46.8203,2900.0
2008-08-20 13:40:00,63.92,63.93,63.89,63.89,18500.0,46.791,46.7983,46.769,46.769,18500.0
2008-08-20 13:45:00,63.9,64.02,63.9,63.99,24200.0,46.7764,46.8642,46.7764,46.8422,24200.0
2008-08-20 13:50:00,63.99,64.0,63.96,63.98,12100.0,46.8422,46.8496,46.8203,46.8349,12100.0
2008-08-20 13:55:00,63.97,63.97,63.92,63.96,19100.0,46.8276,46.8276,46.791,46.8203,19100.0
2008-08-20 14:00:00,63.95,63.95,63.82,63.84,33700.0,46.813,46.813,46.7178,46.7324,33700.0
2008-08-20 14:05:00,63.86,63.89,63.82,63.82,23500.0,46.7471,46.769,46.7178,46.7178,23500.0
2008-08-20 14:10:00,63.81,63.81,63.75,63.78,3900.0,46.7105,46.7105,46.6666,46.6885,3900.0
2008-08-20 14:15:00,63.78,63.79,63.68,63.69,29400.0,46.6885,46.6958,46.6153,46.6226,29400.0
2008-08-20 14:20:00,63.7,63.73,63.65,63.72,14400.0,46.63,46.6519,46.5934,46.6446,14400.0
2008-08-20 14:25:00,63.7,63.77,63.7,63.71,15300.0,46.63,46.6812,46.63,46.6373,15300.0
2008-08-20 14:30:00,63.7,63.71,63.67,63.68,7800.0,46.63,46.6373,46.608,46.6153,7800.0
2008-08-20 14:35:00,63.7,63.75,63.7,63.72,15600.0,46.63,46.6666,46.63,46.6446,15600.0
2008-08-20 14:40:00,63.71,63.8,63.71,63.8,12700.0,46.6373,46.7032,46.6373,46.7032,12700.0
2008-08-20 14:45:00,63.81,63.83,63.77,63.78,57600.0,46.7105,46.7251,46.6812,46.6885,57600.0
2008-08-20 14:50:00,63.79,63.9,63.79,63.9,2300.0,46.6958,46.7764,46.6958,46.7764,2300.0
2008-08-20 14:55:00,63.93,63.95,63.93,63.94,17600.0,46.7983,46.813,46.7983,46.8056,17600.0
2008-08-20 15:00:00,63.96,64.05,63.91,64.03,16400.0,46.8203,46.8862,46.7837,46.8715,16400.0
2008-08-20 15:05:00,64.0,64.0,63.98,63.98,9700.0,46.8496,46.8496,46.8349,46.8349,9700.0
2008-08-20 15:10:00,63.95,63.98,63.95,63.98,6900.0,46.813,46.8349,46.813,46.8349,6900.0
2008-08-20 15:15:00,63.98,63.98,63.85,63.85,12500.0,46.8349,46.8349,46.7398,46.7398,12500.0
2008-08-20 15:20:00,63.82,63.88,63.82,63.85,10700.0,46.7178,46.7617,46.7178,46.7398,10700.0
2008-08-20 15:25:00,63.83,63.93,63.83,63.91,18300.0,46.7251,46.7983,46.7251,46.7837,18300.0
2008-08-20 15:30:00,63.88,63.91,63.78,63.79,21600.0,46.7617,46.7837,46.6885,46.6958,21600.0
2008-08-20 15:35:00,63.78,63.97,63.77,63.93,39400.0,46.6885,46.8276,46.6812,46.7983,39400.0
2008-08-20 15:40:00,63.96,64.16,63.96,64.14,16000.0,46.8203,46.9667,46.8203,46.952,16000.0
2008-08-20 15:45:00,64.1,64.13,64.05,64.11,21200.0,46.9228,46.9447,46.8862,46.9301,21200.0
2008-08-20 15:50:00,64.12,64.13,64.03,64.11,13500.0,46.9374,46.9447,46.8715,46.9301,13500.0
2008-08-20 15:55:00,64.12,64.23,64.12,64.21,6100.0,46.9374,47.0179,46.9374,47.0033,6100.0
2008-08-20 16:00:00,64.21,64.21,64.21,64.21,200.0,47.0033,47.0033,47.0033,47.0033,200.0
2008-08-20 16:05:00,64.2,64.2,64.2,64.2,500.0,46.996,46.996,46.996,46.996,500.0
2008-08-20 16:10:00,64.2,64.2,64.2,64.2,0.0,46.996,46.996,46.996,46.996,0.0
2008-08-21 09:30:00,63.74,63.8,63.68,63.78,28600.0,46.6592,46.7032,46.6153,46.6885,28600.0
2008-08-21 09:35:00,63.77,63.87,63.74,63.84,26500.0,46.6812,46.7544,46.6592,46.7324,26500.0
2008-08-21 09:40:00,63.82,63.91,63.81,63.87,28300.0,46.7178,46.7837,46.7105,46.7544,28300.0
2008-08-21 09:45:00,63.88,63.93,63.76,63.78,21700.0,46.7617,46.7983,46.6739,46.6885,21700.0
2008-08-21 09:50:00,63.77,63.9,63.77,63.9,11200.0,46.6812,46.7764,46.6812,46.7764,11200.0
2008-08-21 09:55:00,63.92,64.01,63.91,64.0,7600.0,46.791,46.8569,46.7837,46.8496,7600.0
2008-08-21 10:00:00,63.98,64.11,63.98,64.03,1500.0,46.8349,46.9301,46.8349,46.8715,1500.0
2008-08-21 10:05:00,63.92,63.99,63.9,63.91,38000.0,46.791,46.8422,46.7764,46.7837,38000.0
2008-08-21 10:10:00,63.9,63.92,63.86,63.87,15300.0,46.7764,46.791,46.7471,46.7544,15300.0
2008-08-21 10:15:00,63.88,64.05,63.87,64.05,19200.0,46.7617,46.8862,46.7544,46.8862,19200.0
2008-08-21 10:20:00,64.05,64.13,64.03,64.04,49000.0,46.8862,46.9447,46.8715,46.8788,49000.0
2008-08-21 10:25:00,64.04,64.05,63.97,63.99,22900.0,46.8788,46.8862,46.8276,46.8422,22900.0
2008-08-21 10:30:00,63.99,63.99,63.88,63.91,17300.0,46.8422,46.8422,46.7617,46.7837,17300.0
2008-08-21 10:35:00,63.91,63.98,63.86,63.95,43300.0,46.7837,46.8349,46.7471,46.813,43300.0
2008-08-21 10:40:00,63.93,63.94,63.79,63.81,28700.0,46.7983,46.8056,46.6958,46.7105,28700.0
2008-08-21 10:45:00,63.8,63.81,63.78,63.8,21700.0,46.7032,46.7105,46.6885,46.7032,21700.0
2008-08-21 10:50:00,63.81,63.84,63.74,63.78,59300.0,46.7105,46.7324,46.6592,46.6885,59300.0
2008-08-21 10:55:00,63.8,63.9,63.78,63.88,35600.0,46.7032,46.7764,46.6885,46.7617,35600.0
2008-08-21 11:00:00,63.89,63.9,63.82,63.89,25800.0,46.769,46.7764,46.7178,46.769,25800.0
2008-08-21 11:05:00,63.89,63.89,63.78,63.79,38500.0,46.769,46.769,46.6885,46.6958,38500.0
2008-08-21 11:10:00,63.81,63.85,63.8,63.83,31200.0,46.7105,46.7398,46.7032,46.7251,31200.0
2008-08-21 11:15:00,63.79,63.81,63.75,63.79,19000.0,46.6958,46.7105,46.6666,46.6958,19000.0
2008-08-21 11:20:00,63.8,63.84,63.8,63.83,5600.0,46.7032,46.7324,46.7032,46.7251,5600.0
2008-08-21 11:25:00,63.82,63.96,63.82,63.92,32100.0,46.7178,46.8203,46.7178,46.791,32100.0
2008-08-21 11:30:00,63.93,63.93,63.88,63.9,9400.0,46.7983,46.7983,46.7617,46.7764,9400.0
2008-08-21 11:35:00,63.91,63.93,63.88,63.88,12100.0,46.7837,46.7983,46.7617,46.7617,12100.0
2008-08-21 11:40:00,63.9,64.05,63.9,64.05,20800.0,46.7764,46.8862,46.7764,46.8862,20800.0
2008-08-21 11:45:00,64.06,64.11,64.05,64.05,17300.0,46.8935,46.9301,46.8862,46.8862,17300.0
2008-08-21 11:50:00,64.04,64.04,64.0,64.01,8900.0,46.8788,46.8788,46.8496,46.8569,8900.0
2008-08-21 11:55:00,64.04,64.04,64.0,64.02,12900.0,46.8788,46.8788,46.8496,46.8642,12900.0
2008-08-21 12:00:00,64.04,64.15,64.04,64.12,18000.0,46.8788,46.9594,46.8788,46.9374,18000.0
2008-08-21 12:05:00,64.09,64.12,64.08,64.08,18300.0,46.9154,46.9374,46.9081,46.9081,18300.0
2008-08-21 12:10:00,64.06,64.1,64.05,64.05,14900.0,46.8935,46.9228,46.8862,46.8862,14900.0
2008-08-21 12:15:00,64.05,64.08,64.05,64.08,4700.0,46.8862,46.9081,46.8862,46.9081,4700.0
2008-08-21 12:20:00,64.1,64.1,64.03,64.03,15000.0,46.9228,46.9228,46.8715,46.8715,15000.0
2008-08-21 12:25:00,63.99,63.99,63.95,63.95,18600.0,46.8422,46.8422,46.813,46.813,18600.0
2008-08-21 12:30:00,63.97,63.98,63.97,63.98,14100.0,46.8276,46.8349,46.8276,46.8349,14100.0
2008-08-21 12:35:00,64.0,64.01,63.99,64.0,6200.0,46.8496,46.8569,46.8422,46.8496,6200.0
2008-08-21 12:40:00,63.96,63.98,63.95,63.97,5100.0,46.8203,46.8349,46.813,46.8276,5100.0
2008-08-21 12:45:00,63.95,63.99,63.95,63.99,500.0,46.813,46.8422,46.813,46.8422,500.0
2008-08-21 12:50:00,64.0,64.02,64.0,64.01,14400.0,46.8496,46.8642,46.8496,46.8569,14400.0
2008-08-21 12:55:00,64.02,64.03,64.02,64.03,2000.0,46.8642,46.8715,46.8642,46.8715,2000.0
2008-08-21 13:00:00,64.02,64.06,64.02,64.06,9800.0,46.8642,46.8935,46.8642,46.8935,9800.0
2008-08-21 13:05:00,64.06,64.09,64.04,64.09,12700.0,46.8935,46.9154,46.8788,46.9154,12700.0
2008-08-21 13:10:00,64.14,64.2,64.07,64.2,10400.0,46.952,46.996,46.9008,46.996,10400.0
2008-08-21 13:15:00,64.2,64.21,64.17,64.19,16600.0,46.996,47.0033,46.974,46.9886,16600.0
2008-08-21 13:20:00,64.18,64.23,64.18,64.21,15500.0,46.9813,47.0179,46.9813,47.0033,15500.0
2008-08-21 13:25:00,64.19,64.2,64.11,64.13,11700.0,46.9886,46.996,46.9301,46.9447,11700.0
2008-08-21 13:30:00,64.12,64.12,64.09,64.09,2600.0,46.9374,46.9374,46.9154,46.9154,2600.0
2008-08-21 13:35:00,64.1,64.24,64.1,64.23,35700.0,46.9228,47.0252,46.9228,47.0179,35700.0
2008-08-21 13:40:00,64.23,64.23,64.12,64.13,22000.0,47.0179,47.0179,46.9374,46.9447,22000.0
2008-08-21 13:45:00,64.12,64.18,64.11,64.18,18500.0,46.9374,46.9813,46.9301,46.9813,18500.0
2008-08-21 13:50:00,64.18,64.18,64.09,64.11,20100.0,46.9813,46.9813,46.9154,46.9301,20100.0
2008-08-21 13:55:00,64.1,64.15,64.1,64.13,28800.0,46.9228,46.9594,46.9228,46.9447,28800.0
2008-08-21 14:00:00,64.11,64.14,64.1,64.13,13400.0,46.9301,46.952,46.9228,46.9447,13400.0
2008-08-21 14:05:00,64.18,64.18,64.13,64.13,5900.0,46.9813,46.9813,46.9447,46.9447,5900.0
2008-08-21 14:10:00,64.13,64.27,64.13,64.27,36900.0,46.9447,47.0472,46.9447,47.0472,36900.0
2008-08-21 14:15:00,64.26,64.27,64.21,64.21,26200.0,47.0399,47.0472,47.0033,47.0033,26200.0
2008-08-21 14:20:00,64.21,64.21,64.18,64.21,14100.0,47.0033,47.0033,46.9813,47.0033,14100.0
2008-08-21 14:25:00,64.22,64.28,64.2,64.24,17300.0,47.0106,47.0545,46.996,47.0252,17300.0
2008-08-21 14:30:00,64.25,64.37,64.25,64.35,23900.0,47.0326,47.1204,47.0326,47.1058,23900.0
2008-08-21 14:35:00,64.36,64.39,64.35,64.36,14800.0,47.1131,47.1351,47.1058,47.1131,14800.0
2008-08-21 14:40:00,64.36,64.38,64.34,64.38,4700.0,47.1131,47.1277,47.0984,47.1277,4700.0
2008-08-21 14:45:00,64.41,64.46,64.41,64.42,11400.0,47.1497,47.1863,47.1497,47.157,11400.0
2008-08-21 14:50:00,64.41,64.46,64.41,64.43,2900.0,47.1497,47.1863,47.1497,47.1643,2900.0
2008-08-21 14:55:00,64.39,64.39,64.36,64.36,10100.0,47.1351,47.1351,47.1131,47.1131,10100.0
2008-08-21 15:00:00,64.38,64.44,64.38,64.43,14200.0,47.1277,47.1717,47.1277,47.1643,14200.0
2008-08-21 15:05:00,64.42,64.42,64.35,64.35,4500.0,47.157,47.157,47.1058,47.1058,4500.0
2008-08-21 15:10:00,64.37,64.5,64.35,64.44,19200.0,47.1204,47.2156,47.1058,47.1717,19200.0
2008-08-21 15:15:00,64.42,64.46,64.4,64.42,9200.0,47.157,47.1863,47.1424,47.157,9200.0
2008-08-21 15:20:00,64.42,64.44,64.37,64.42,11300.0,47.157,47.1717,47.1204,47.157,11300.0
2008-08-21 15:25:00,64.44,64.44,64.36,64.37,6600.0,47.1717,47.1717,47.1131,47.1204,6600.0
2008-08-21 15:30:00,64.37,64.37,64.3,64.37,8400.0,47.1204,47.1204,47.0692,47.1204,8400.0
2008-08-21 15:35:00,64.38,64.4,64.33,64.36,10900.0,47.1277,47.1424,47.0911,47.1131,10900.0
2008-08-21 15:40:00,64.38,64.43,64.37,64.43,1600.0,47.1277,47.1643,47.1204,47.1643,1600.0
2008-08-21 15:45:00,64.44,64.45,64.32,64.38,22000.0,47.1717,47.179,47.0838,47.1277,22000.0
2008-08-21 15:50:00,64.36,64.36,64.29,64.29,5500.0,47.1131,47.1131,47.0618,47.0618,5500.0
2008-08-21 15:55:00,64.31,64.34,64.27,64.28,13400.0,47.0765,47.0984,47.0472,47.0545,13400.0
2008-08-21 16:00:00,64.25,64.26,64.25,64.26,13800.0,47.0326,47.0399,47.0326,47.0399,13800.0
2008-08-21 16:05:00,64.26,64.26,64.26,64.26,0.0,47.0399,47.0399,47.0399,47.0399,0.0
2008-08-21 16:10:00,64.26,64.26,64.26,64.26,0.0,47.0399,47.0399,47.0399,47.0399,0.0
2008-08-22 09:30:00,64.61,64.71,64.59,64.68,47400.0,47.2961,47.3693,47.2815,47.3473,47400.0
2008-08-22 09:35:00,64.72,64.72,64.65,64.65,20900.0,47.3766,47.3766,47.3254,47.3254,20900.0
2008-08-22 09:40:00,64.66,64.74,64.66,64.73,55200.0,47.3327,47.3913,47.3327,47.3839,55200.0
2008-08-22 09:45:00,64.76,64.87,64.76,64.87,51800.0,47.4059,47.4864,47.4059,47.4864,51800.0
2008-08-22 09:50:00,64.85,64.86,64.82,64.82,39900.0,47.4718,47.4791,47.4498,47.4498,39900.0
2008-08-22 09:55:00,64.83,64.85,64.81,64.84,55600.0,47.4571,47.4718,47.4425,47.4645,55600.0
2008-08-22 10:00:00,64.86,64.89,64.75,64.76,67400.0,47.4791,47.5011,47.3986,47.4059,67400.0
2008-08-22 10:05:00,64.77,64.93,64.77,64.9,55000.0,47.4132,47.5303,47.4132,47.5084,55000.0
2008-08-22 10:10:00,64.9,64.92,64.89,64.89,36800.0,47.5084,47.523,47.5011,47.5011,36800.0
2008-08-22 10:15:00,64.9,65.04,64.9,65.04,78600.0,47.5084,47.6109,47.5084,47.6109,78600.0
2008-08-22 10:20:00,65.02,65.04,65.0,65.0,24700.0,47.5962,47.6109,47.5816,47.5816,24700.0
2008-08-22 10:25:00,65.01,65.07,65.01,65.02,52200.0,47.5889,47.6328,47.5889,47.5962,52200.0
2008-08-22 10:30:00,65.02,65.05,64.99,65.04,31600.0,47.5962,47.6182,47.5743,47.6109,31600.0
2008-08-22 10:35:00,65.04,65.09,65.02,65.07,13300.0,47.6109,47.6475,47.5962,47.6328,13300.0
2008-08-22 10:40:00,65.05,65.05,65.0,65.0,10800.0,47.6182,47.6182,47.5816,47.5816,10800.0
2008-08-22 10:45:00,65.0,65.04,64.99,65.02,15400.0,47.5816,47.6109,47.5743,47.5962,15400.0
2008-08-22 10:50:00,65.01,65.02,64.93,64.93,20900.0,47.5889,47.5962,47.5303,47.5303,20900.0
2008-08-22 10:55:00,64.92,64.96,64.92,64.92,15000.0,47.523,47.5523,47.523,47.523,15000.0
2008-08-22 11:00:00,64.92,64.94,64.9,64.93,27700.0,47.523,47.5377,47.5084,47.5303,27700.0
2008-08-22 11:05:00,64.93,64.93,64.9,64.91,12700.0,47.5303,47.5303,47.5084,47.5157,12700.0
2008-08-22 11:10:00,64.88,64.88,64.84,64.84,12100.0,47.4937,47.4937,47.4645,47.4645,12100.0
2008-08-22 11:15:00,64.87,64.91,64.87,64.88,36700.0,47.4864,47.5157,47.4864,47.4937,36700.0
2008-08-22 11:20:00,64.9,64.92,64.87,64.87,18600.0,47.5084,47.523,47.4864,47.4864,18600.0
2008-08-22 11:25:00,64.86,64.87,64.81,64.81,11900.0,47.4791,47.4864,47.4425,47.4425,11900.0
2008-08-22 11:30:00,64.82,64.85,64.8,64.83,18600.0,47.4498,47.4718,47.4352,47.4571,18600.0
2008-08-22 11:35:00,64.81,64.83,64.77,64.77,5500.0,47.4425,47.4571,47.4132,47.4132,5500.0
2008-08-22 11:40:00,64.78,64.79,64.71,64.77,10700.0,47.4205,47.4279,47.3693,47.4132,10700.0
2008-08-22 11:45:00,64.74,64.78,64.74,64.78,3600.0,47.3913,47.4205,47.3913,47.4205,3600.0
2008-08-22 11:50:00,64.78,64.78,64.73,64.76,6700.0,47.4205,47.4205,47.3839,47.4059,6700.0
2008-08-22 11:55:00,64.74,64.76,64.7,64.76,3300.0,47.3913,47.4059,47.362,47.4059,3300.0
2008-08-22 12:00:00,64.77,64.77,64.65,64.65,9900.0,47.4132,47.4132,47.3254,47.3254,9900.0
2008-08-22 12:05:00,64.62,64.64,64.61,64.62,8400.0,47.3034,47.3181,47.2961,47.3034,8400.0
2008-08-22 12:10:00,64.61,64.63,64.6,64.61,2500.0,47.2961,47.3107,47.2888,47.2961,2500.0
2008-08-22 12:15:00,64.65,64.67,64.63,64.63,6200.0,47.3254,47.34,47.3107,47.3107,6200.0
2008-08-22 12:20:00,64.59,64.61,64.55,64.61,13000.0,47.2815,47.2961,47.2522,47.2961,13000.0
2008-08-22 12:25:00,64.62,64.64,64.6,64.6,3900.0,47.3034,47.3181,47.2888,47.2888,3900.0
2008-08-22 12:30:00,64.62,64.69,64.58,64.69,5900.0,47.3034,47.3547,47.2741,47.3547,5900.0
2008-08-22 12:35:00,64.69,64.69,64.65,64.66,16400.0,47.3547,47.3547,47.3254,47.3327,16400.0
2008-08-22 12:40:00,64.65,64.71,64.65,64.69,14900.0,47.3254,47.3693,47.3254,47.3547,14900.0
2008-08-22 12:45:00,64.7,64.72,64.66,64.66,28800.0,47.362,47.3766,47.3327,47.3327,28800.0
2008-08-22 12:50:00,64.68,64.72,64.66,64.72,6100.0,47.3473,47.3766,47.3327,47.3766,6100.0
2008-08-22 12:55:00,64.72,64.76,64.72,64.76,23300.0,47.3766,47.4059,47.3766,47.4059,23300.0
2008-08-22 13:00:00,64.75,64.85,64.75,64.81,25300.0,47.3986,47.4718,47.3986,47.4425,25300.0
2008-08-22 13:05:00,64.84,64.85,64.84,64.85,7700.0,47.4645,47.4718,47.4645,47.4718,7700.0
2008-08-22 13:10:00,64.84,64.89,64.84,64.89,6500.0,47.4645,47.5011,47.4645,47.5011,6500.0
2008-08-22 13:15:00,64.87,64.87,64.87,64.87,2700.0,47.4864,47.4864,47.4864,47.4864,2700.0
2008-08-22 13:20:00,64.85,64.89,64.85,64.89,10500.0,47.4718,47.5011,47.4718,47.5011,10500.0
2008-08-22 13:25:00,64.89,64.91,64.88,64.88,4400.0,47.5011,47.5157,47.4937,47.4937,4400.0
2008-08-22 13:30:00,64.89,64.92,64.86,64.88,13200.0,47.5011,47.523,47.4791,47.4937,13200.0
2008-08-22 13:35:00,64.87,64.88,64.83,64.87,13500.0,47.4864,47.4937,47.4571,47.4864,13500.0
2008-08-22 13:40:00,64.87,64.91,64.87,64.91,6600.0,47.4864,47.5157,47.4864,47.5157,6600.0
2008-08-22 13:45:00,64.92,64.92,64.89,64.91,12500.0,47.523,47.523,47.5011,47.5157,12500.0
2008-08-22 13:50:00,64.91,64.94,64.89,64.92,13400.0,47.5157,47.5377,47.5011,47.523,13400.0
2008-08-22 13:55:00,64.87,64.9,64.87,64.9,7800.0,47.4864,47.5084,47.4864,47.5084,7800.0
2008-08-22 14:00:00,64.88,64.88,64.8,64.8,15700.0,47.4937,47.4937,47.4352,47.4352,15700.0
2008-08-22 14:05:00,64.81,64.83,64.76,64.79,25700.0,47.4425,47.4571,47.4059,47.4279,25700.0
2008-08-22 14:10:00,64.8,64.8,64.78,64.78,1100.0,47.4352,47.4352,47.4205,47.4205,1100.0
2008-08-22 14:15:00,64.78,64.81,64.76,64.81,13700.0,47.4205,47.4425,47.4059,47.4425,13700.0
2008-08-22 14:20:00,64.84,64.92,64.84,64.92,3500.0,47.4645,47.523,47.4645,47.523,3500.0
2008-08-22 14:25:00,64.91,64.93,64.89,64.89,10100.0,47.5157,47.5303,47.5011,47.5011,10100.0
2008-08-22 14:30:00,64.89,64.9,64.88,64.89,2000.0,47.5011,47.5084,47.4937,47.5011,2000.0
2008-08-22 14:35:00,64.9,64.93,64.9,64.93,71500.0,47.5084,47.5303,47.5084,47.5303,71500.0
2008-08-22 14:40:00,64.92,65.0,64.92,64.98,5300.0,47.523,47.5816,47.523,47.5669,5300.0
2008-08-22 14:45:00,64.94,64.94,64.84,64.84,7000.0,47.5377,47.5377,47.4645,47.4645,7000.0
2008-08-22 14:50:00,64.84,64.88,64.83,64.86,8800.0,47.4645,47.4937,47.4571,47.4791,8800.0
2008-08-22 14:55:00,64.86,64.9,64.84,64.87,13800.0,47.4791,47.5084,47.4645,47.4864,13800.0
2008-08-22 15:00:00,64.88,64.9,64.81,64.81,37900.0,47.4937,47.5084,47.4425,47.4425,37900.0
2008-08-22 15:05:00,64.81,64.87,64.8,64.86,27200.0,47.4425,47.4864,47.4352,47.4791,27200.0
2008-08-22 15:10:00,64.88,64.95,64.88,64.91,38500.0,47.4937,47.545,47.4937,47.5157,38500.0
2008-08-22 15:15:00,64.92,64.94,64.89,64.94,5300.0,47.523,47.5377,47.5011,47.5377,5300.0
2008-08-22 15:20:00,64.88,64.89,64.85,64.87,10200.0,47.4937,47.5011,47.4718,47.4864,10200.0
2008-08-22 15:25:00,64.89,64.89,64.86,64.87,11200.0,47.5011,47.5011,47.4791,47.4864,11200.0
2008-08-22 15:30:00,64.87,65.0,64.87,64.97,5900.0,47.4864,47.5816,47.4864,47.5596,5900.0
2008-08-22 15:35:00,64.95,65.03,64.95,65.01,8000.0,47.545,47.6035,47.545,47.5889,8000.0
2008-08-22 15:40:00,65.0,65.01,64.96,64.96,6400.0,47.5816,47.5889,47.5523,47.5523,6400.0
2008-08-22 15:45:00,64.97,65.02,64.97,65.02,6500.0,47.5596,47.5962,47.5596,47.5962,6500.0
2008-08-22 15:50:00,65.03,65.03,65.01,65.01,16200.0,47.6035,47.6035,47.5889,47.5889,16200.0
2008-08-22 15:55:00,65.01,65.04,65.0,65.04,7300.0,47.5889,47.6109,47.5816,47.6109,7300.0
2008-08-22 16:00:00,65.04,65.04,65.04,65.04,100.0,47.6109,47.6109,47.6109,47.6109,100.0
2008-08-22 16:05:00,65.04,65.04,65.04,65.04,0.0,47.6109,47.6109,47.6109,47.6109,0.0
2008-08-22 16:10:00,65.04,65.04,65.04,65.04,0.0,47.6109,47.6109,47.6109,47.6109,0.0
2008-08-25 09:30:00,64.77,64.77,64.59,64.64,106900.0,47.4132,47.4132,47.2815,47.3181,106900.0
2008-08-25 09:35:00,64.62,64.65,64.5,64.56,63200.0,47.3034,47.3254,47.2156,47.2595,63200.0
2008-08-25 09:40:00,64.53,64.61,64.52,64.54,18500.0,47.2375,47.2961,47.2302,47.2449,18500.0
2008-08-25 09:45:00,64.5,64.51,64.39,64.48,29400.0,47.2156,47.2229,47.1351,47.2009,29400.0
2008-08-25 09:50:00,64.45,64.47,64.41,64.41,17200.0,47.179,47.1936,47.1497,47.1497,17200.0
2008-08-25 09:55:00,64.41,64.48,64.41,64.44,14300.0,47.1497,47.2009,47.1497,47.1717,14300.0
2008-08-25 10:00:00,64.45,64.56,64.37,64.42,88200.0,47.179,47.2595,47.1204,47.157,88200.0
2008-08-25 10:05:00,64.43,64.52,64.42,64.45,37200.0,47.1643,47.2302,47.157,47.179,37200.0
2008-08-25 10:10:00,64.44,64.54,64.44,64.46,29800.0,47.1717,47.2449,47.1717,47.1863,29800.0
2008-08-25 10:15:00,64.49,64.55,64.49,64.52,22800.0,47.2083,47.2522,47.2083,47.2302,22800.0
2008-08-25 10:20:00,64.54,64.55,64.51,64.51,14300.0,47.2449,47.2522,47.2229,47.2229,14300.0
2008-08-25 10:25:00,64.52,64.54,64.47,64.48,16100.0,47.2302,47.2449,47.1936,47.2009,16100.0
2008-08-25 10:30:00,64.48,64.48,64.42,64.45,20800.0,47.2009,47.2009,47.157,47.179,20800.0
2008-08-25 10:35:00,64.43,64.45,64.38,64.41,25600.0,47.1643,47.179,47.1277,47.1497,25600.0
2008-08-25 10:40:00,64.42,64.45,64.41,64.45,20700.0,47.157,47.179,47.1497,47.179,20700.0
2008-08-25 10:45:00,64.45,64.46,64.36,64.36,9400.0,47.179,47.1863,47.1131,47.1131,9400.0
2008-08-25 10:50:00,64.32,64.32,64.2,64.21,15100.0,47.0838,47.0838,46.996,47.0033,15100.0
2008-08-25 10:55:00,64.21,64.23,64.19,64.22,12200.0,47.0033,47.0179,46.9886,47.0106,12200.0
2008-08-25 11:00:00,64.21,64.21,64.17,64.21,13900.0,47.0033,47.0033,46.974,47.0033,13900.0
2008-08-25 11:05:00,64.22,64.24,64.18,64.18,10300.0,47.0106,47.0252,46.9813,46.9813,10300.0
2008-08-25 11:10:00,64.19,64.21,64.12,64.12,14600.0,46.9886,47.0033,46.9374,46.9374,14600.0
2008-08-25 11:15:00,64.13,64.14,64.1,64.13,15300.0,46.9447,46.952,46.9228,46.9447,15300.0
2008-08-25 11:20:00,64.14,64.15,64.12,64.15,10600.0,46.952,46.9594,46.9374,46.9594,10600.0
2008-08-25 11:25:00,64.19,64.2,64.17,64.17,17100.0,46.9886,46.996,46.974,46.974,17100.0
2008-08-25 11:30:00,64.17,64.17,64.1,64.12,10000.0,46.974,46.974,46.9228,46.9374,10000.0
2008-08-25 11:35:00,64.12,64.14,64.11,64.14,10700.0,46.9374,46.952,46.9301,46.952,10700.0
2008-08-25 11:40:00,64.14,64.16,64.12,64.16,7200.0,46.952,46.9667,46.9374,46.9667,7200.0
2008-08-25 11:45:00,64.18,64.18,64.15,64.18,3500.0,46.9813,46.9813,46.9594,46.9813,3500.0
2008-08-25 11:50:00,64.16,64.16,64.09,64.1,9100.0,46.9667,46.9667,46.9154,46.9228,9100.0
2008-08-25 11:55:00,64.1,64.1,63.82,63.84,22800.0,46.9228,46.9228,46.7178,46.7324,22800.0
2008-08-25 12:00:00,63.85,63.86,63.78,63.84,25700.0,46.7398,46.7471,46.6885,46.7324,25700.0
2008-08-25 12:05:00,63.85,63.85,63.76,63.82,24000.0,46.7398,46.7398,46.6739,46.7178,24000.0
2008-08-25 12:10:00,63.81,63.86,63.8,63.83,18100.0,46.7105,46.7471,46.7032,46.7251,18100.0
2008-08-25 12:15:00,63.84,63.85,63.7,63.75,24700.0,46.7324,46.7398,46.63,46.6666,24700.0
2008-08-25 12:20:00,63.75,63.75,63.72,63.74,12300.0,46.6666,46.6666,46.6446,46.6592,12300.0
2008-08-25 12:25:00,63.76,63.76,63.72,63.73,19600.0,46.6739,46.6739,46.6446,46.6519,19600.0
2008-08-25 12:30:00,63.75,63.75,63.71,63.72,8700.0,46.6666,46.6666,46.6373,46.6446,8700.0
2008-08-25 12:35:00,63.73,63.78,63.73,63.77,23500.0,46.6519,46.6885,46.6519,46.6812,23500.0
2008-08-25 12:40:00,63.78,63.8,63.78,63.79,4100.0,46.6885,46.7032,46.6885,46.6958,4100.0
2008-08-25 12:45:00,63.78,63.79,63.74,63.74,10300.0,46.6885,46.6958,46.6592,46.6592,10300.0
2008-08-25 12:50:00,63.74,63.76,63.68,63.7,30300.0,46.6592,46.6739,46.6153,46.63,30300.0
2008-08-25 12:55:00,63.69,63.76,63.67,63.74,19700.0,46.6226,46.6739,46.608,46.6592,19700.0
2008-08-25 13:00:00,63.74,63.84,63.74,63.82,19800.0,46.6592,46.7324,46.6592,46.7178,19800.0
2008-08-25 13:05:00,63.85,63.86,63.82,63.86,11700.0,46.7398,46.7471,46.7178,46.7471,11700.0
2008-08-25 13:10:00,63.85,63.85,63.79,63.82,6000.0,46.7398,46.7398,46.6958,46.7178,6000.0
2008-08-25 13:15:00,63.83,63.84,63.77,63.78,20600.0,46.7251,46.7324,46.6812,46.6885,20600.0
2008-08-25 13:20:00,63.8,63.84,63.8,63.84,9700.0,46.7032,46.7324,46.7032,46.7324,9700.0
2008-08-25 13:25:00,63.84,63.89,63.83,63.85,11600.0,46.7324,46.769,46.7251,46.7398,11600.0
2008-08-25 13:30:00,63.84,63.86,63.84,63.85,12100.0,46.7324,46.7471,46.7324,46.7398,12100.0
2008-08-25 13:35:00,63.89,63.89,63.85,63.89,6700.0,46.769,46.769,46.7398,46.769,6700.0
2008-08-25 13:40:00,63.89,63.93,63.88,63.9,13400.0,46.769,46.7983,46.7617,46.7764,13400.0
2008-08-25 13:45:00,63.88,63.88,63.82,63.86,8900.0,46.7617,46.7617,46.7178,46.7471,8900.0
2008-08-25 13:50:00,63.91,63.91,63.86,63.9,8500.0,46.7837,46.7837,46.7471,46.7764,8500.0
2008-08-25 13:55:00,63.91,63.93,63.89,63.89,28900.0,46.7837,46.7983,46.769,46.769,28900.0
2008-08-25 14:00:00,63.86,63.89,63.84,63.84,16000.0,46.7471,46.769,46.7324,46.7324,16000.0
2008-08-25 14:05:00,63.83,63.89,63.81,63.88,20300.0,46.7251,46.769,46.7105,46.7617,20300.0
2008-08-25 14:10:00,63.87,63.88,63.84,63.85,14800.0,46.7544,46.7617,46.7324,46.7398,14800.0
2008-08-25 14:15:00,63.81,63.85,63.78,63.85,19200.0,46.7105,46.7398,46.6885,46.7398,19200.0
2008-08-25 14:20:00,63.83,63.85,63.81,63.82,21000.0,46.7251,46.7398,46.7105,46.7178,21000.0
2008-08-25 14:25:00,63.82,63.85,63.79,63.84,22200.0,46.7178,46.7398,46.6958,46.7324,22200.0
2008-08-25 14:30:00,63.82,63.85,63.8,63.84,10100.0,46.7178,46.7398,46.7032,46.7324,10100.0
2008-08-25 14:35:00,63.82,63.84,63.79,63.81,14600.0,46.7178,46.7324,46.6958,46.7105,14600.0
2008-08-25 14:40:00,63.81,63.91,63.81,63.91,9700.0,46.7105,46.7837,46.7105,46.7837,9700.0
2008-08-25 14:45:00,63.95,63.98,63.92,63.92,15000.0,46.813,46.8349,46.791,46.791,15000.0
2008-08-25 14:50:00,63.92,63.95,63.92,63.92,12800.0,46.791,46.813,46.791,46.791,12800.0
2008-08-25 14:55:00,63.92,63.92,63.75,63.78,26700.0,46.791,46.791,46.6666,46.6885,26700.0
2008-08-25 15:00:00,63.78,63.83,63.77,63.83,16700.0,46.6885,46.7251,46.6812,46.7251,16700.0
2008-08-25 15:05:00,63.78,63.8,63.75,63.8,14100.0,46.6885,46.7032,46.6666,46.7032,14100.0
2008-08-25 15:10:00,63.81,63.82,63.76,63.76,19900.0,46.7105,46.7178,46.6739,46.6739,19900.0
2008-08-25 15:15:00,63.78,63.82,63.77,63.79,19100.0,46.6885,46.7178,46.6812,46.6958,19100.0
2008-08-25 15:20:00,63.8,63.81,63.73,63.77,14400.0,46.7032,46.7105,46.6519,46.6812,14400.0
2008-08-25 15:25:00,63.78,63.79,63.74,63.77,12700.0,46.6885,46.6958,46.6592,46.6812,12700.0
2008-08-25 15:30:00,63.77,63.77,63.72,63.75,19500.0,46.6812,46.6812,46.6446,46.6666,19500.0
2008-08-25 15:35:00,63.73,63.78,63.69,63.7,22600.0,46.6519,46.6885,46.6226,46.63,22600.0
2008-08-25 15:40:00,63.69,63.73,63.63,63.67,30300.0,46.6226,46.6519,46.5787,46.608,30300.0
2008-08-25 15:45:00,63.67,63.82,63.67,63.78,26700.0,46.608,46.7178,46.608,46.6885,26700.0
2008-08-25 15:50:00,63.78,63.79,63.75,63.76,21300.0,46.6885,46.6958,46.6666,46.6739,21300.0
2008-08-25 15:55:00,63.78,63.8,63.74,63.78,11700.0,46.6885,46.7032,46.6592,46.6885,11700.0
2008-08-25 16:00:00,63.79,63.9,63.75,63.9,4500.0,46.6958,46.7764,46.6666,46.7764,4500.0
2008-08-25 16:05:00,63.83,63.83,63.83,63.83,200.0,46.7251,46.7251,46.7251,46.7251,200.0
2008-08-25 16:10:00,63.83,63.83,63.83,63.83,0.0,46.7251,46.7251,46.7251,46.7251,0.0
2008-08-26 09:30:00,63.8,63.8,63.6,63.6,45000.0,46.7032,46.7032,46.5568,46.5568,45000.0
2008-08-26 09:35:00,63.64,63.69,63.63,63.69,13600.0,46.586,46.6226,46.5787,46.6226,13600.0
2008-08-26 09:40:00,63.68,63.91,63.68,63.91,9700.0,46.6153,46.7837,46.6153,46.7837,9700.0
2008-08-26 09:45:00,63.92,63.92,63.83,63.83,16500.0,46.791,46.791,46.7251,46.7251,16500.0
2008-08-26 09:50:00,63.89,63.89,63.84,63.84,11100.0,46.769,46.769,46.7324,46.7324,11100.0
2008-08-26 09:55:00,63.78,63.83,63.74,63.83,8100.0,46.6885,46.7251,46.6592,46.7251,8100.0
2008-08-26 10:00:00,63.85,63.96,63.84,63.92,28200.0,46.7398,46.8203,46.7324,46.791,28200.0
2008-08-26 10:05:00,63.93,63.98,63.9,63.9,39600.0,46.7983,46.8349,46.7764,46.7764,39600.0
2008-08-26 10:10:00,63.92,63.97,63.91,63.91,29900.0,46.791,46.8276,46.7837,46.7837,29900.0
2008-08-26 10:15:00,63.88,63.93,63.86,63.86,12700.0,46.7617,46.7983,46.7471,46.7471,12700.0
2008-08-26 10:20:00,63.87,63.96,63.85,63.94,18100.0,46.7544,46.8203,46.7398,46.8056,18100.0
2008-08-26 10:25:00,63.93,63.98,63.92,63.97,14100.0,46.7983,46.8349,46.791,46.8276,14100.0
2008-08-26 10:30:00,63.98,64.14,63.98,64.13,23600.0,46.8349,46.952,46.8349,46.9447,23600.0
2008-08-26 10:35:00,64.13,64.18,64.11,64.16,27600.0,46.9447,46.9813,46.9301,46.9667,27600.0
2008-08-26 10:40:00,64.16,64.16,64.08,64.11,25200.0,46.9667,46.9667,46.9081,46.9301,25200.0
2008-08-26 10:45:00,64.12,64.12,64.07,64.09,16800.0,46.9374,46.9374,46.9008,46.9154,16800.0
2008-08-26 10:50:00,64.09,64.09,64.05,64.05,13800.0,46.9154,46.9154,46.8862,46.8862,13800.0
2008-08-26 10:55:00,64.05,64.08,64.05,64.07,18800.0,46.8862,46.9081,46.8862,46.9008,18800.0
2008-08-26 11:00:00,64.11,64.11,64.09,64.1,1200.0,46.9301,46.9301,46.9154,46.9228,1200.0
2008-08-26 11:05:00,64.11,64.13,64.01,64.03,18600.0,46.9301,46.9447,46.8569,46.8715,18600.0
2008-08-26 11:10:00,64.01,64.01,63.99,64.0,14100.0,46.8569,46.8569,46.8422,46.8496,14100.0
2008-08-26 11:15:00,64.02,64.03,63.99,64.01,9600.0,46.8642,46.8715,46.8422,46.8569,9600.0
2008-08-26 11:20:00,64.0,64.01,63.96,63.96,6800.0,46.8496,46.8569,46.8203,46.8203,6800.0
2008-08-26 11:25:00,63.94,63.97,63.94,63.97,5100.0,46.8056,46.8276,46.8056,46.8276,5100.0
2008-08-26 11:30:00,63.93,63.94,63.83,63.83,6500.0,46.7983,46.8056,46.7251,46.7251,6500.0
2008-08-26 11:35:00,63.83,63.88,63.75,63.81,22900.0,46.7251,46.7617,46.6666,46.7105,22900.0
2008-08-26 11:40:00,63.84,63.86,63.83,63.83,14000.0,46.7324,46.7471,46.7251,46.7251,14000.0
2008-08-26 11:45:00,63.82,63.87,63.82,63.85,5100.0,46.7178,46.7544,46.7178,46.7398,5100.0
2008-08-26 11:50:00,63.85,63.87,63.84,63.85,3800.0,46.7398,46.7544,46.7324,46.7398,3800.0
2008-08-26 11:55:00,63.87,63.9,63.87,63.9,3000.0,46.7544,46.7764,46.7544,46.7764,3000.0
2008-08-26 12:00:00,63.88,63.91,63.87,63.89,3200.0,46.7617,46.7837,46.7544,46.769,3200.0
2008-08-26 12:05:00,63.92,63.92,63.91,63.92,1500.0,46.791,46.791,46.7837,46.791,1500.0
2008-08-26 12:10:00,63.91,63.91,63.89,63.9,1800.0,46.7837,46.7837,46.769,46.7764,1800.0
2008-08-26 12:15:00,63.89,63.9,63.89,63.9,3700.0,46.769,46.7764,46.769,46.7764,3700.0
2008-08-26 12:20:00,63.96,63.97,63.94,63.94,10700.0,46.8203,46.8276,46.8056,46.8056,10700.0
2008-08-26 12:25:00,63.96,63.96,63.85,63.85,6400.0,46.8203,46.8203,46.7398,46.7398,6400.0
2008-08-26 12:30:00,63.85,63.88,63.84,63.85,7800.0,46.7398,46.7617,46.7324,46.7398,7800.0
2008-08-26 12:35:00,63.86,63.87,63.85,63.85,4300.0,46.7471,46.7544,46.7398,46.7398,4300.0
2008-08-26 12:40:00,63.84,63.95,63.84,63.94,5900.0,46.7324,46.813,46.7324,46.8056,5900.0
2008-08-26 12:45:00,63.94,63.98,63.93,63.94,18400.0,46.8056,46.8349,46.7983,46.8056,18400.0
2008-08-26 12:50:00,63.93,63.93,63.86,63.87,6200.0,46.7983,46.7983,46.7471,46.7544,6200.0
2008-08-26 12:55:00,63.87,63.87,63.85,63.85,1400.0,46.7544,46.7544,46.7398,46.7398,1400.0
2008-08-26 13:00:00,63.83,63.83,63.83,63.83,3500.0,46.7251,46.7251,46.7251,46.7251,3500.0
2008-08-26 13:05:00,63.83,63.86,63.83,63.86,200.0,46.7251,46.7471,46.7251,46.7471,200.0
2008-08-26 13:10:00,63.85,63.88,63.84,63.85,7300.0,46.7398,46.7617,46.7324,46.7398,7300.0
2008-08-26 13:15:00,63.86,63.86,63.8,63.81,3300.0,46.7471,46.7471,46.7032,46.7105,3300.0
2008-08-26 13:20:00,63.83,63.86,63.82,63.85,7000.0,46.7251,46.7471,46.7178,46.7398,7000.0
2008-08-26 13:25:00,63.85,63.86,63.83,63.83,4000.0,46.7398,46.7471,46.7251,46.7251,4000.0
2008-08-26 13:30:00,63.81,63.81,63.71,63.74,15600.0,46.7105,46.7105,46.6373,46.6592,15600.0
2008-08-26 13:35:00,63.76,63.77,63.73,63.77,3500.0,46.6739,46.6812,46.6519,46.6812,3500.0
2008-08-26 13:40:00,63.76,63.77,63.75,63.75,37800.0,46.6739,46.6812,46.6666,46.6666,37800.0
2008-08-26 13:45:00,63.72,63.73,63.69,63.71,19700.0,46.6446,46.6519,46.6226,46.6373,19700.0
2008-08-26 13:50:00,63.72,63.83,63.72,63.81,7600.0,46.6446,46.7251,46.6446,46.7105,7600.0
2008-08-26 13:55:00,63.79,63.79,63.74,63.76,20000.0,46.6958,46.6958,46.6592,46.6739,20000.0
2008-08-26 14:00:00,63.76,63.76,63.64,63.72,93700.0,46.6739,46.6739,46.586,46.6446,93700.0
2008-08-26 14:05:00,63.72,63.81,63.68,63.8,51700.0,46.6446,46.7105,46.6153,46.7032,51700.0
2008-08-26 14:10:00,63.8,63.82,63.78,63.8,34600.0,46.7032,46.7178,46.6885,46.7032,34600.0
2008-08-26 14:15:00,63.79,63.81,63.68,63.7,17200.0,46.6958,46.7105,46.6153,46.63,17200.0
2008-08-26 14:20:00,63.69,63.73,63.65,63.65,20300.0,46.6226,46.6519,46.5934,46.5934,20300.0
2008-08-26 14:25:00,63.65,63.65,63.57,63.6,17900.0,46.5934,46.5934,46.5348,46.5568,17900.0
2008-08-26 14:30:00,63.6,63.64,63.56,63.64,26300.0,46.5568,46.586,46.5275,46.586,26300.0
2008-08-26 14:35:00,63.6,63.64,63.57,63.63,9900.0,46.5568,46.586,46.5348,46.5787,9900.0
2008-08-26 14:40:00,63.63,63.63,63.56,63.56,11400.0,46.5787,46.5787,46.5275,46.5275,11400.0
2008-08-26 14:45:00,63.55,63.63,63.53,63.62,18300.0,46.5202,46.5787,46.5055,46.5714,18300.0
2008-08-26 14:50:00,63.66,63.66,63.62,63.63,17600.0,46.6007,46.6007,46.5714,46.5787,17600.0
2008-08-26 14:55:00,63.64,63.66,63.59,63.6,39000.0,46.586,46.6007,46.5494,46.5568,39000.0
2008-08-26 15:00:00,63.59,63.64,63.58,63.64,8800.0,46.5494,46.586,46.5421,46.586,8800.0
2008-08-26 15:05:00,63.64,63.71,63.6,63.62,29100.0,46.586,46.6373,46.5568,46.5714,29100.0
2008-08-26 15:10:00,63.61,63.74,63.58,63.72,17700.0,46.5641,46.6592,46.5421,46.6446,17700.0
2008-08-26 15:15:00,63.73,63.8,63.72,63.75,14200.0,46.6519,46.7032,46.6446,46.6666,14200.0
2008-08-26 15:20:00,63.74,63.78,63.74,63.76,24100.0,46.6592,46.6885,46.6592,46.6739,24100.0
2008-08-26 15:25:00,63.74,63.77,63.72,63.76,11400.0,46.6592,46.6812,46.6446,46.6739,11400.0
2008-08-26 15:30:00,63.77,63.83,63.77,63.82,15400.0,46.6812,46.7251,46.6812,46.7178,15400.0
2008-08-26 15:35:00,63.83,63.9,63.83,63.85,22000.0,46.7251,46.7764,46.7251,46.7398,22000.0
2008-08-26 15:40:00,63.85,63.93,63.84,63.84,57800.0,46.7398,46.7983,46.7324,46.7324,57800.0
2008-08-26 15:45:00,63.85,63.96,63.85,63.92,37800.0,46.7398,46.8203,46.7398,46.791,37800.0
2008-08-26 15:50:00,63.92,63.98,63.92,63.98,16400.0,46.791,46.8349,46.791,46.8349,16400.0
2008-08-26 15:55:00,63.98,63.99,63.94,63.99,5400.0,46.8349,46.8422,46.8056,46.8422,5400.0
2008-08-26 16:00:00,63.99,63.99,63.99,63.99,200.0,46.8422,46.8422,46.8422,46.8422,200.0
2008-08-26 16:05:00,63.99,63.99,63.99,63.99,0.0,46.8422,46.8422,46.8422,46.8422,0.0
2008-08-26 16:10:00,63.99,63.99,63.99,63.99,0.0,46.8422,46.8422,46.8422,46.8422,0.0
2008-08-27 09:30:00,64.07,64.07,64.0,64.03,16500.0,46.9008,46.9008,46.8496,46.8715,16500.0
2008-08-27 09:35:00,64.03,64.16,64.0,64.13,13000.0,46.8715,46.9667,46.8496,46.9447,13000.0
2008-08-27 09:40:00,64.14,64.14,64.07,64.1,10400.0,46.952,46.952,46.9008,46.9228,10400.0
2008-08-27 09:45:00,64.09,64.1,64.02,64.04,9400.0,46.9154,46.9228,46.8642,46.8788,9400.0
2008-08-27 09:50:00,64.01,64.01,63.94,63.97,7300.0,46.8569,46.8569,46.8056,46.8276,7300.0
2008-08-27 09:55:00,63.95,64.01,63.95,64.01,7500.0,46.813,46.8569,46.813,46.8569,7500.0
2008-08-27 10:00:00,64.0,64.14,63.99,64.1,10700.0,46.8496,46.952,46.8422,46.9228,10700.0
2008-08-27 10:05:00,64.12,64.17,64.08,64.14,14100.0,46.9374,46.974,46.9081,46.952,14100.0
2008-08-27 10:10:00,64.14,64.16,64.08,64.08,4600.0,46.952,46.9667,46.9081,46.9081,4600.0
2008-08-27 10:15:00,64.08,64.21,64.07,64.19,19700.0,46.9081,47.0033,46.9008,46.9886,19700.0
2008-08-27 10:20:00,64.23,64.33,64.23,64.3,24800.0,47.0179,47.0911,47.0179,47.0692,24800.0
2008-08-27 10:25:00,64.29,64.3,64.26,64.3,16500.0,47.0618,47.0692,47.0399,47.0692,16500.0
2008-08-27 10:30:00,64.3,64.38,64.3,64.38,11500.0,47.0692,47.1277,47.0692,47.1277,11500.0
2008-08-27 10:35:00,64.37,64.44,64.34,64.36,30800.0,47.1204,47.1717,47.0984,47.1131,30800.0
2008-08-27 10:40:00,64.37,64.4,64.37,64.37,12200.0,47.1204,47.1424,47.1204,47.1204,12200.0
2008-08-27 10:45:00,64.39,64.4,64.33,64.34,27100.0,47.1351,47.1424,47.0911,47.0984,27100.0
2008-08-27 10:50:00,64.35,64.37,64.29,64.29,10500.0,47.1058,47.1204,47.0618,47.0618,10500.0
2008-08-27 10:55:00,64.28,64.32,64.25,64.32,11500.0,47.0545,47.0838,47.0326,47.0838,11500.0
2008-08-27 11:00:00,64.29,64.29,64.23,64.23,10600.0,47.0618,47.0618,47.0179,47.0179,10600.0
2008-08-27 11:05:00,64.2,64.23,64.2,64.23,7600.0,46.996,47.0179,46.996,47.0179,7600.0
2008-08-27 11:10:00,64.23,64.27,64.23,64.24,7500.0,47.0179,47.0472,47.0179,47.0252,7500.0
2008-08-27 11:15:00,64.24,64.24,64.24,64.24,3300.0,47.0252,47.0252,47.0252,47.0252,3300.0
2008-08-27 11:20:00,64.31,64.32,64.28,64.28,3300.0,47.0765,47.0838,47.0545,47.0545,3300.0
2008-08-27 11:25:00,64.27,64.27,64.21,64.25,14700.0,47.0472,47.0472,47.0033,47.0326,14700.0
2008-08-27 11:30:00,64.17,64.17,64.13,64.16,17000.0,46.974,46.974,46.9447,46.9667,17000.0
2008-08-27 11:35:00,64.17,64.17,64.12,64.14,10400.0,46.974,46.974,46.9374,46.952,10400.0
2008-08-27 11:40:00,64.13,64.16,64.13,64.16,7400.0,46.9447,46.9667,46.9447,46.9667,7400.0
2008-08-27 11:45:00,64.19,64.21,64.17,64.21,11300.0,46.9886,47.0033,46.974,47.0033,11300.0
2008-08-27 11:50:00,64.2,64.21,64.17,64.19,5600.0,46.996,47.0033,46.974,46.9886,5600.0
2008-08-27 11:55:00,64.16,64.19,64.13,64.18,3800.0,46.9667,46.9886,46.9447,46.9813,3800.0
2008-08-27 12:00:00,64.21,64.27,64.18,64.27,17600.0,47.0033,47.0472,46.9813,47.0472,17600.0
2008-08-27 12:05:00,64.29,64.39,64.26,64.36,7600.0,47.0618,47.1351,47.0399,47.1131,7600.0
2008-08-27 12:10:00,64.4,64.42,64.39,64.42,4700.0,47.1424,47.157,47.1351,47.157,4700.0
2008-08-27 12:15:00,64.41,64.47,64.4,64.47,16800.0,47.1497,47.1936,47.1424,47.1936,16800.0
2008-08-27 12:20:00,64.5,64.54,64.5,64.53,9900.0,47.2156,47.2449,47.2156,47.2375,9900.0
2008-08-27 12:25:00,64.52,64.55,64.52,64.55,8600.0,47.2302,47.2522,47.2302,47.2522,8600.0
2008-08-27 12:30:00,64.55,64.58,64.53,64.56,11700.0,47.2522,47.2741,47.2375,47.2595,11700.0
2008-08-27 12:35:00,64.55,64.58,64.55,64.57,44100.0,47.2522,47.2741,47.2522,47.2668,44100.0
2008-08-27 12:40:00,64.57,64.63,64.54,64.63,46600.0,47.2668,47.3107,47.2449,47.3107,46600.0
2008-08-27 12:45:00,64.64,64.72,64.64,64.68,12800.0,47.3181,47.3766,47.3181,47.3473,12800.0
2008-08-27 12:50:00,64.69,64.69,64.64,64.65,3300.0,47.3547,47.3547,47.3181,47.3254,3300.0
2008-08-27 12:55:00,64.65,64.67,64.64,64.64,6300.0,47.3254,47.34,47.3181,47.3181,6300.0
2008-08-27 13:00:00,64.64,64.65,64.6,64.61,2300.0,47.3181,47.3254,47.2888,47.2961,2300.0
2008-08-27 13:05:00,64.59,64.59,64.57,64.59,5100.0,47.2815,47.2815,47.2668,47.2815,5100.0
2008-08-27 13:10:00,64.6,64.61,64.59,64.6,5800.0,47.2888,47.2961,47.2815,47.2888,5800.0
2008-08-27 13:15:00,64.62,64.62,64.59,64.59,7300.0,47.3034,47.3034,47.2815,47.2815,7300.0
2008-08-27 13:20:00,64.55,64.55,64.5,64.52,13600.0,47.2522,47.2522,47.2156,47.2302,13600.0
2008-08-27 13:25:00,64.52,64.55,64.52,64.53,5100.0,47.2302,47.2522,47.2302,47.2375,5100.0
2008-08-27 13:30:00,64.55,64.57,64.53,64.53,4600.0,47.2522,47.2668,47.2375,47.2375,4600.0
2008-08-27 13:35:00,64.51,64.57,64.51,64.57,9500.0,47.2229,47.2668,47.2229,47.2668,9500.0
2008-08-27 13:40:00,64.6,64.63,64.6,64.63,11700.0,47.2888,47.3107,47.2888,47.3107,11700.0
2008-08-27 13:45:00,64.64,64.65,64.61,64.62,6800.0,47.3181,47.3254,47.2961,47.3034,6800.0
2008-08-27 13:50:00,64.61,64.61,64.53,64.54,8400.0,47.2961,47.2961,47.2375,47.2449,8400.0
2008-08-27 13:55:00,64.55,64.57,64.5,64.5,12400.0,47.2522,47.2668,47.2156,47.2156,12400.0
2008-08-27 14:00:00,64.52,64.52,64.49,64.5,7800.0,47.2302,47.2302,47.2083,47.2156,7800.0
2008-08-27 14:05:00,64.53,64.53,64.5,64.51,4900.0,47.2375,47.2375,47.2156,47.2229,4900.0
2008-08-27 14:10:00,64.48,64.5,64.45,64.48,7500.0,47.2009,47.2156,47.179,47.2009,7500.0
2008-08-27 14:15:00,64.49,64.5,64.46,64.5,13100.0,47.2083,47.2156,47.1863,47.2156,13100.0
2008-08-27 14:20:00,64.51,64.56,64.51,64.55,14900.0,47.2229,47.2595,47.2229,47.2522,14900.0
2008-08-27 14:25:00,64.54,64.6,64.54,64.57,11800.0,47.2449,47.2888,47.2449,47.2668,11800.0
2008-08-27 14:30:00,64.55,64.56,64.54,64.56,9500.0,47.2522,47.2595,47.2449,47.2595,9500.0
2008-08-27 14:35:00,64.56,64.62,64.56,64.6,2400.0,47.2595,47.3034,47.2595,47.2888,2400.0
2008-08-27 14:40:00,64.63,64.69,64.63,64.68,11000.0,47.3107,47.3547,47.3107,47.3473,11000.0
2008-08-27 14:45:00,64.68,64.69,64.64,64.66,6300.0,47.3473,47.3547,47.3181,47.3327,6300.0
2008-08-27 14:50:00,64.67,64.68,64.55,64.55,12900.0,47.34,47.3473,47.2522,47.2522,12900.0
2008-08-27 14:55:00,64.58,64.61,64.54,64.59,131600.0,47.2741,47.2961,47.2449,47.2815,131600.0
2008-08-27 15:00:00,64.59,64.6,64.58,64.58,62000.0,47.2815,47.2888,47.2741,47.2741,62000.0
2008-08-27 15:05:00,64.59,64.63,64.55,64.63,98200.0,47.2815,47.3107,47.2522,47.3107,98200.0
2008-08-27 15:10:00,64.63,64.63,64.52,64.53,17700.0,47.3107,47.3107,47.2302,47.2375,17700.0
2008-08-27 15:15:00,64.52,64.52,64.41,64.43,31600.0,47.2302,47.2302,47.1497,47.1643,31600.0
2008-08-27 15:20:00,64.4,64.43,64.35,64.4,56000.0,47.1424,47.1643,47.1058,47.1424,56000.0
2008-08-27 15:25:00,64.4,64.42,64.34,64.34,26500.0,47.1424,47.157,47.0984,47.0984,26500.0
2008-08-27 15:30:00,64.35,64.36,64.28,64.35,30900.0,47.1058,47.1131,47.0545,47.1058,30900.0
2008-08-27 15:35:00,64.34,64.34,64.28,64.33,26800.0,47.0984,47.0984,47.0545,47.0911,26800.0
2008-08-27 15:40:00,64.34,64.36,64.32,64.35,10600.0,47.0984,47.1131,47.0838,47.1058,10600.0
2008-08-27 15:45:00,64.4,64.4,64.28,64.34,15600.0,47.1424,47.1424,47.0545,47.0984,15600.0
2008-08-27 15:50:00,64.33,64.42,64.33,64.41,3100.0,47.0911,47.157,47.0911,47.1497,3100.0
2008-08-27 15:55:00,64.45,64.5,64.45,64.5,12800.0,47.179,47.2156,47.179,47.2156,12800.0
2008-08-27 16:00:00,64.49,64.5,64.43,64.47,5500.0,47.2083,47.2156,47.1643,47.1936,5500.0
2008-08-27 16:05:00,64.47,64.47,64.47,64.47,0.0,47.1936,47.1936,47.1936,47.1936,0.0
2008-08-27 16:10:00,64.47,64.47,64.47,64.47,0.0,47.1936,47.1936,47.1936,47.1936,0.0
2008-08-28 09:30:00,64.91,64.98,64.89,64.98,57000.0,47.5157,47.5669,47.5011,47.5669,57000.0
2008-08-28 09:35:00,64.99,65.03,64.99,64.99,7900.0,47.5743,47.6035,47.5743,47.5743,7900.0
2008-08-28 09:40:00,64.98,65.02,64.9,64.94,7600.0,47.5669,47.5962,47.5084,47.5377,7600.0
2008-08-28 09:45:00,64.9,64.95,64.89,64.92,16500.0,47.5084,47.545,47.5011,47.523,16500.0
2008-08-28 09:50:00,64.88,64.88,64.84,64.88,17600.0,47.4937,47.4937,47.4645,47.4937,17600.0
2008-08-28 09:55:00,64.89,64.97,64.89,64.95,15400.0,47.5011,47.5596,47.5011,47.545,15400.0
2008-08-28 10:00:00,65.0,65.0,64.87,64.88,12000.0,47.5816,47.5816,47.4864,47.4937,12000.0
2008-08-28 10:05:00,64.89,64.91,64.87,64.91,12100.0,47.5011,47.5157,47.4864,47.5157,12100.0
2008-08-28 10:10:00,64.9,64.97,64.89,64.97,4600.0,47.5084,47.5596,47.5011,47.5596,4600.0
2008-08-28 10:15:00,64.99,64.99,64.93,64.94,9200.0,47.5743,47.5743,47.5303,47.5377,9200.0
2008-08-28 10:20:00,64.91,64.94,64.86,64.9,8700.0,47.5157,47.5377,47.4791,47.5084,8700.0
2008-08-28 10:25:00,64.89,64.92,64.89,64.92,3500.0,47.5011,47.523,47.5011,47.523,3500.0
2008-08-28 10:30:00,64.92,64.94,64.89,64.9,5500.0,47.523,47.5377,47.5011,47.5084,5500.0
2008-08-28 10:35:00,64.91,64.97,64.91,64.94,19700.0,47.5157,47.5596,47.5157,47.5377,19700.0
2008-08-28 10:40:00,64.95,65.05,64.92,65.05,18000.0,47.545,47.6182,47.523,47.6182,18000.0
2008-08-28 10:45:00,65.07,65.1,65.05,65.09,17800.0,47.6328,47.6548,47.6182,47.6475,17800.0
2008-08-28 10:50:00,65.1,65.13,65.08,65.08,20900.0,47.6548,47.6767,47.6401,47.6401,20900.0
2008-08-28 10:55:00,65.08,65.09,65.05,65.05,20700.0,47.6401,47.6475,47.6182,47.6182,20700.0
2008-08-28 11:00:00,65.07,65.07,65.0,65.0,9600.0,47.6328,47.6328,47.5816,47.5816,9600.0
2008-08-28 11:05:00,65.01,65.05,65.0,65.03,8800.0,47.5889,47.6182,47.5816,47.6035,8800.0
2008-08-28 11:10:00,65.04,65.05,65.01,65.03,9700.0,47.6109,47.6182,47.5889,47.6035,9700.0
2008-08-28 11:15:00,65.03,65.05,65.01,65.05,16600.0,47.6035,47.6182,47.5889,47.6182,16600.0
2008-08-28 11:20:00,65.05,65.05,64.96,64.96,17900.0,47.6182,47.6182,47.5523,47.5523,17900.0
2008-08-28 11:25:00,64.96,65.02,64.96,65.0,14900.0,47.5523,47.5962,47.5523,47.5816,14900.0
2008-08-28 11:30:00,64.99,65.04,64.99,65.03,10400.0,47.5743,47.6109,47.5743,47.6035,10400.0
2008-08-28 11:35:00,65.06,65.06,65.02,65.03,7100.0,47.6255,47.6255,47.5962,47.6035,7100.0
2008-08-28 11:40:00,64.98,64.99,64.89,64.94,16100.0,47.5669,47.5743,47.5011,47.5377,16100.0
2008-08-28 11:45:00,64.92,65.03,64.92,65.03,14200.0,47.523,47.6035,47.523,47.6035,14200.0
2008-08-28 11:50:00,65.03,65.19,65.01,65.19,21300.0,47.6035,47.7207,47.5889,47.7207,21300.0
2008-08-28 11:55:00,65.19,65.25,65.19,65.22,7200.0,47.7207,47.7646,47.7207,47.7426,7200.0
2008-08-28 12:00:00,65.22,65.23,65.18,65.22,23600.0,47.7426,47.75,47.7133,47.7426,23600.0
2008-08-28 12:05:00,65.21,65.21,65.17,65.19,5100.0,47.7353,47.7353,47.706,47.7207,5100.0
2008-08-28 12:10:00,65.16,65.2,65.16,65.17,15300.0,47.6987,47.728,47.6987,47.706,15300.0
2008-08-28 12:15:00,65.19,65.22,65.17,65.18,8500.0,47.7207,47.7426,47.706,47.7133,8500.0
2008-08-28 12:20:00,65.17,65.19,65.17,65.18,4700.0,47.706,47.7207,47.706,47.7133,4700.0
2008-08-28 12:25:00,65.18,65.25,65.18,65.25,10800.0,47.7133,47.7646,47.7133,47.7646,10800.0
2008-08-28 12:30:00,65.23,65.27,65.18,65.19,19400.0,47.75,47.7792,47.7133,47.7207,19400.0
2008-08-28 12:35:00,65.18,65.19,65.12,65.12,5800.0,47.7133,47.7207,47.6694,47.6694,5800.0
2008-08-28 12:40:00,65.14,65.17,65.13,65.13,6400.0,47.6841,47.706,47.6767,47.6767,6400.0
2008-08-28 12:45:00,65.14,65.15,65.12,65.12,2100.0,47.6841,47.6914,47.6694,47.6694,2100.0
2008-08-28 12:50:00,65.11,65.18,65.1,65.18,16300.0,47.6621,47.7133,47.6548,47.7133,16300.0
2008-08-28 12:55:00,65.19,65.2,65.18,65.18,6800.0,47.7207,47.728,47.7133,47.7133,6800.0
2008-08-28 13:00:00,65.18,65.2,65.15,65.19,24000.0,47.7133,47.728,47.6914,47.7207,24000.0
2008-08-28 13:05:00,65.18,65.19,65.15,65.16,2300.0,47.7133,47.7207,47.6914,47.6987,2300.0
2008-08-28 13:10:00,65.14,65.18,65.14,65.18,13600.0,47.6841,47.7133,47.6841,47.7133,13600.0
2008-08-28 13:15:00,65.17,65.18,65.14,65.17,1900.0,47.706,47.7133,47.6841,47.706,1900.0
2008-08-28 13:20:00,65.18,65.21,65.16,65.16,11200.0,47.7133,47.7353,47.6987,47.6987,11200.0
2008-08-28 13:25:00,65.18,65.22,65.16,65.22,5600.0,47.7133,47.7426,47.6987,47.7426,5600.0
2008-08-28 13:30:00,65.23,65.28,65.22,65.28,1900.0,47.75,47.7866,47.7426,47.7866,1900.0
2008-08-28 13:35:00,65.28,65.28,65.24,65.26,4400.0,47.7866,47.7866,47.7573,47.7719,4400.0
2008-08-28 13:40:00,65.25,65.3,65.25,65.3,9600.0,47.7646,47.8012,47.7646,47.8012,9600.0
2008-08-28 13:45:00,65.29,65.33,65.25,65.28,41600.0,47.7939,47.8232,47.7646,47.7866,41600.0
2008-08-28 13:50:00,65.28,65.29,65.22,65.23,41200.0,47.7866,47.7939,47.7426,47.75,41200.0
2008-08-28 13:55:00,65.23,65.27,65.22,65.27,8800.0,47.75,47.7792,47.7426,47.7792,8800.0
2008-08-28 14:00:00,65.26,65.26,65.17,65.18,23200.0,47.7719,47.7719,47.706,47.7133,23200.0
2008-08-28 14:05:00,65.18,65.18,65.15,65.16,13800.0,47.7133,47.7133,47.6914,47.6987,13800.0
2008-08-28 14:10:00,65.17,65.27,65.17,65.26,13800.0,47.706,47.7792,47.706,47.7719,13800.0
2008-08-28 14:15:00,65.25,65.31,65.24,65.29,26300.0,47.7646,47.8085,47.7573,47.7939,26300.0
2008-08-28 14:20:00,65.28,65.32,65.27,65.3,13900.0,47.7866,47.8158,47.7792,47.8012,13900.0
2008-08-28 14:25:00,65.28,65.3,65.25,65.3,23900.0,47.7866,47.8012,47.7646,47.8012,23900.0
2008-08-28 14:30:00,65.31,65.35,65.31,65.35,11900.0,47.8085,47.8378,47.8085,47.8378,11900.0
2008-08-28 14:35:00,65.38,65.39,65.34,65.37,15700.0,47.8598,47.8671,47.8305,47.8524,15700.0
2008-08-28 14:40:00,65.38,65.39,65.35,65.36,12700.0,47.8598,47.8671,47.8378,47.8451,12700.0
2008-08-28 14:45:00,65.38,65.38,65.35,65.35,6600.0,47.8598,47.8598,47.8378,47.8378,6600.0
2008-08-28 14:50:00,65.35,65.4,65.35,65.39,8200.0,47.8378,47.8744,47.8378,47.8671,8200.0
2008-08-28 14:55:00,65.39,65.4,65.35,65.35,21700.0,47.8671,47.8744,47.8378,47.8378,21700.0
2008-08-28 15:00:00,65.35,65.39,65.3,65.39,18400.0,47.8378,47.8671,47.8012,47.8671,18400.0
2008-08-28 15:05:00,65.4,65.4,65.34,65.37,16100.0,47.8744,47.8744,47.8305,47.8524,16100.0
2008-08-28 15:10:00,65.37,65.39,65.33,65.35,6300.0,47.8524,47.8671,47.8232,47.8378,6300.0
2008-08-28 15:15:00,65.31,65.31,65.3,65.31,126100.0,47.8085,47.8085,47.8012,47.8085,126100.0
2008-08-28 15:20:00,65.31,65.31,65.25,65.31,137600.0,47.8085,47.8085,47.7646,47.8085,137600.0
2008-08-28 15:25:00,65.31,65.31,65.27,65.31,112200.0,47.8085,47.8085,47.7792,47.8085,112200.0
2008-08-28 15:30:00,65.31,65.31,65.27,65.3,81000.0,47.8085,47.8085,47.7792,47.8012,81000.0
2008-08-28 15:35:00,65.31,65.37,65.3,65.36,292500.0,47.8085,47.8524,47.8012,47.8451,292500.0
2008-08-28 15:40:00,65.37,65.46,65.37,65.39,20700.0,47.8524,47.9183,47.8524,47.8671,20700.0
2008-08-28 15:45:00,65.39,65.42,65.37,65.4,20700.0,47.8671,47.889,47.8524,47.8744,20700.0
2008-08-28 15:50:00,65.4,65.42,65.37,65.37,28800.0,47.8744,47.889,47.8524,47.8524,28800.0
2008-08-28 15:55:00,65.38,65.48,65.37,65.45,19800.0,47.8598,47.933,47.8524,47.911,19800.0
2008-08-28 16:00:00,65.48,65.48,65.43,65.44,1200.0,47.933,47.933,47.8964,47.9037,1200.0
2008-08-28 16:05:00,65.44,65.44,65.44,65.44,0.0,47.9037,47.9037,47.9037,47.9037,0.0
2008-08-28 16:10:00,65.44,65.44,65.44,65.44,0.0,47.9037,47.9037,47.9037,47.9037,0.0
2008-08-29 09:30:00,65.17,65.19,65.1,65.14,59300.0,47.706,47.7207,47.6548,47.6841,59300.0
2008-08-29 09:35:00,65.16,65.16,65.07,65.09,10000.0,47.6987,47.6987,47.6328,47.6475,10000.0
2008-08-29 09:40:00,65.11,65.25,65.11,65.24,15900.0,47.6621,47.7646,47.6621,47.7573,15900.0
2008-08-29 09:45:00,65.3,65.35,65.29,65.32,31200.0,47.8012,47.8378,47.7939,47.8158,31200.0
2008-08-29 09:50:00,65.36,65.36,65.26,65.31,11300.0,47.8451,47.8451,47.7719,47.8085,11300.0
2008-08-29 09:55:00,65.29,65.34,65.19,65.25,40200.0,47.7939,47.8305,47.7207,47.7646,40200.0
2008-08-29 10:00:00,65.27,65.29,65.13,65.13,27500.0,47.7792,47.7939,47.6767,47.6767,27500.0
2008-08-29 10:05:00,65.15,65.15,65.09,65.15,16300.0,47.6914,47.6914,47.6475,47.6914,16300.0
2008-08-29 10:10:00,65.15,65.19,65.12,65.12,15900.0,47.6914,47.7207,47.6694,47.6694,15900.0
2008-08-29 10:15:00,65.14,65.14,65.09,65.11,15800.0,47.6841,47.6841,47.6475,47.6621,15800.0
2008-08-29 10:20:00,65.1,65.16,65.0,65.04,28900.0,47.6548,47.6987,47.5816,47.6109,28900.0
2008-08-29 10:25:00,65.03,65.03,65.0,65.03,10700.0,47.6035,47.6035,47.5816,47.6035,10700.0
2008-08-29 10:30:00,65.06,65.07,65.0,65.0,12500.0,47.6255,47.6328,47.5816,47.5816,12500.0
2008-08-29 10:35:00,65.0,65.01,64.92,64.97,14100.0,47.5816,47.5889,47.523,47.5596,14100.0
2008-08-29 10:40:00,64.94,64.94,64.81,64.81,19600.0,47.5377,47.5377,47.4425,47.4425,19600.0
2008-08-29 10:45:00,64.82,64.85,64.82,64.84,18200.0,47.4498,47.4718,47.4498,47.4645,18200.0
2008-08-29 10:50:00,64.87,64.87,64.85,64.87,5900.0,47.4864,47.4864,47.4718,47.4864,5900.0
2008-08-29 10:55:00,64.85,64.86,64.83,64.84,11500.0,47.4718,47.4791,47.4571,47.4645,11500.0
2008-08-29 11:00:00,64.87,64.92,64.85,64.92,9200.0,47.4864,47.523,47.4718,47.523,9200.0
2008-08-29 11:05:00,64.91,64.93,64.86,64.93,8400.0,47.5157,47.5303,47.4791,47.5303,8400.0
2008-08-29 11:10:00,64.94,64.98,64.91,64.94,154900.0,47.5377,47.5669,47.5157,47.5377,154900.0
2008-08-29 11:15:00,64.92,64.97,64.92,64.95,9200.0,47.523,47.5596,47.523,47.545,9200.0
2008-08-29 11:20:00,64.96,64.97,64.91,64.92,22100.0,47.5523,47.5596,47.5157,47.523,22100.0
2008-08-29 11:25:00,64.89,64.92,64.86,64.89,20600.0,47.5011,47.523,47.4791,47.5011,20600.0
2008-08-29 11:30:00,64.88,64.88,64.85,64.88,37200.0,47.4937,47.4937,47.4718,47.4937,37200.0
2008-08-29 11:35:00,64.86,64.87,64.82,64.84,64300.0,47.4791,47.4864,47.4498,47.4645,64300.0
2008-08-29 11:40:00,64.85,64.94,64.85,64.92,8400.0,47.4718,47.5377,47.4718,47.523,8400.0
2008-08-29 11:45:00,64.92,64.92,64.85,64.89,14600.0,47.523,47.523,47.4718,47.5011,14600.0
2008-08-29 11:50:00,64.88,64.91,64.87,64.91,9000.0,47.4937,47.5157,47.4864,47.5157,9000.0
2008-08-29 11:55:00,64.92,64.94,64.89,64.89,20100.0,47.523,47.5377,47.5011,47.5011,20100.0
2008-08-29 12:00:00,64.9,64.9,64.79,64.79,4000.0,47.5084,47.5084,47.4279,47.4279,4000.0
2008-08-29 12:05:00,64.76,64.78,64.74,64.77,8700.0,47.4059,47.4205,47.3913,47.4132,8700.0
2008-08-29 12:10:00,64.76,64.76,64.73,64.73,3800.0,47.4059,47.4059,47.3839,47.3839,3800.0
2008-08-29 12:15:00,64.7,64.78,64.69,64.77,8800.0,47.362,47.4205,47.3547,47.4132,8800.0
2008-08-29 12:20:00,64.78,64.78,64.74,64.75,11500.0,47.4205,47.4205,47.3913,47.3986,11500.0
2008-08-29 12:25:00,64.75,64.76,64.72,64.72,7700.0,47.3986,47.4059,47.3766,47.3766,7700.0
2008-08-29 12:30:00,64.73,64.77,64.73,64.77,1600.0,47.3839,47.4132,47.3839,47.4132,1600.0
2008-08-29 12:35:00,64.8,64.8,64.78,64.79,8700.0,47.4352,47.4352,47.4205,47.4279,8700.0
2008-08-29 12:40:00,64.78,64.8,64.75,64.77,8300.0,47.4205,47.4352,47.3986,47.4132,8300.0
2008-08-29 12:45:00,64.8,64.8,64.76,64.76,7400.0,47.4352,47.4352,47.4059,47.4059,7400.0
2008-08-29 12:50:00,64.77,64.87,64.77,64.86,14700.0,47.4132,47.4864,47.4132,47.4791,14700.0
2008-08-29 12:55:00,64.87,64.87,64.84,64.87,5400.0,47.4864,47.4864,47.4645,47.4864,5400.0
2008-08-29 13:00:00,64.9,64.95,64.88,64.95,4800.0,47.5084,47.545,47.4937,47.545,4800.0
2008-08-29 13:05:00,64.93,64.93,64.9,64.92,4500.0,47.5303,47.5303,47.5084,47.523,4500.0
2008-08-29 13:10:00,64.92,64.94,64.92,64.94,6800.0,47.523,47.5377,47.523,47.5377,6800.0
2008-08-29 13:15:00,64.93,64.96,64.92,64.96,5200.0,47.5303,47.5523,47.523,47.5523,5200.0
2008-08-29 13:20:00,64.96,65.06,64.94,65.01,15900.0,47.5523,47.6255,47.5377,47.5889,15900.0
2008-08-29 13:25:00,65.01,65.05,65.01,65.05,7800.0,47.5889,47.6182,47.5889,47.6182,7800.0
2008-08-29 13:30:00,65.02,65.04,64.98,64.98,1200.0,47.5962,47.6109,47.5669,47.5669,1200.0
2008-08-29 13:35:00,64.98,65.0,64.95,64.95,7000.0,47.5669,47.5816,47.545,47.545,7000.0
2008-08-29 13:40:00,64.93,64.95,64.93,64.95,4700.0,47.5303,47.545,47.5303,47.545,4700.0
2008-08-29 13:45:00,64.95,64.96,64.95,64.96,2000.0,47.545,47.5523,47.545,47.5523,2000.0
2008-08-29 13:50:00,64.97,64.97,64.94,64.94,3500.0,47.5596,47.5596,47.5377,47.5377,3500.0
2008-08-29 13:55:00,64.92,64.92,64.92,64.92,1900.0,47.523,47.523,47.523,47.523,1900.0
2008-08-29 14:00:00,64.95,64.96,64.91,64.96,67000.0,47.545,47.5523,47.5157,47.5523,67000.0
2008-08-29 14:05:00,64.95,64.96,64.93,64.94,12300.0,47.545,47.5523,47.5303,47.5377,12300.0
2008-08-29 14:10:00,64.93,65.01,64.92,65.01,12300.0,47.5303,47.5889,47.523,47.5889,12300.0
2008-08-29 14:15:00,65.02,65.03,64.97,65.0,11800.0,47.5962,47.6035,47.5596,47.5816,11800.0
2008-08-29 14:20:00,65.04,65.04,64.97,64.97,1900.0,47.6109,47.6109,47.5596,47.5596,1900.0
2008-08-29 14:25:00,64.97,65.04,64.97,65.03,4300.0,47.5596,47.6109,47.5596,47.6035,4300.0
2008-08-29 14:30:00,65.02,65.02,65.0,65.02,5200.0,47.5962,47.5962,47.5816,47.5962,5200.0
2008-08-29 14:35:00,65.03,65.03,65.0,65.02,5800.0,47.6035,47.6035,47.5816,47.5962,5800.0
2008-08-29 14:40:00,64.99,65.0,64.98,65.0,1400.0,47.5743,47.5816,47.5669,47.5816,1400.0
2008-08-29 14:45:00,64.99,65.0,64.94,64.97,17000.0,47.5743,47.5816,47.5377,47.5596,17000.0
2008-08-29 14:50:00,64.95,64.96,64.93,64.95,2900.0,47.545,47.5523,47.5303,47.545,2900.0
2008-08-29 14:55:00,64.95,65.03,64.95,65.02,7800.0,47.545,47.6035,47.545,47.5962,7800.0
2008-08-29 15:00:00,65.03,65.04,65.02,65.02,2400.0,47.6035,47.6109,47.5962,47.5962,2400.0
2008-08-29 15:05:00,64.93,64.93,64.89,64.9,25900.0,47.5303,47.5303,47.5011,47.5084,25900.0
2008-08-29 15:10:00,64.89,64.89,64.84,64.89,9000.0,47.5011,47.5011,47.4645,47.5011,9000.0
2008-08-29 15:15:00,64.9,64.9,64.82,64.85,8700.0,47.5084,47.5084,47.4498,47.4718,8700.0
2008-08-29 15:20:00,64.82,64.84,64.78,64.83,5300.0,47.4498,47.4645,47.4205,47.4571,5300.0
2008-08-29 15:25:00,64.84,64.86,64.76,64.78,6600.0,47.4645,47.4791,47.4059,47.4205,6600.0
2008-08-29 15:30:00,64.77,64.84,64.77,64.84,8900.0,47.4132,47.4645,47.4132,47.4645,8900.0
2008-08-29 15:35:00,64.84,64.88,64.79,64.79,6900.0,47.4645,47.4937,47.4279,47.4279,6900.0
2008-08-29 15:40:00,64.8,64.8,64.74,64.78,23300.0,47.4352,47.4352,47.3913,47.4205,23300.0
2008-08-29 15:45:00,64.78,64.84,64.77,64.78,19900.0,47.4205,47.4645,47.4132,47.4205,19900.0
2008-08-29 15:50:00,64.79,64.79,64.69,64.72,20500.0,47.4279,47.4279,47.3547,47.3766,20500.0
2008-08-29 15:55:00,64.69,64.71,64.67,64.7,13200.0,47.3547,47.3693,47.34,47.362,13200.0
2008-08-29 16:00:00,64.7,64.72,64.61,64.61,5100.0,47.362,47.3766,47.2961,47.2961,5100.0
2008-08-29 16:05:00,64.61,64.61,64.61,64.61,0.0,47.2961,47.2961,47.2961,47.2961,0.0
2008-08-29 16:10:00,64.61,64.61,64.61,64.61,0.0,47.2961,47.2961,47.2961,47.2961,0.0
2008-09-02 09:30:00,65.36,65.49,65.36,65.44,106200.0,47.8451,47.9403,47.8451,47.9037,106200.0
2008-09-02 09:35:00,65.45,65.55,65.45,65.53,47600.0,47.911,47.9842,47.911,47.9696,47600.0
2008-09-02 09:40:00,65.55,65.62,65.55,65.56,24800.0,47.9842,48.0354,47.9842,47.9915,24800.0
2008-09-02 09:45:00,65.59,65.7,65.59,65.6,17000.0,48.0135,48.094,48.0135,48.0208,17000.0
2008-09-02 09:50:00,65.57,65.58,65.5,65.52,7400.0,47.9988,48.0062,47.9476,47.9622,7400.0
2008-09-02 09:55:00,65.54,65.57,65.48,65.49,22500.0,47.9769,47.9988,47.933,47.9403,22500.0
2008-09-02 10:00:00,65.5,65.6,65.45,65.59,20700.0,47.9476,48.0208,47.911,48.0135,20700.0
2008-09-02 10:05:00,65.55,65.58,65.46,65.46,14100.0,47.9842,48.0062,47.9183,47.9183,14100.0
2008-09-02 10:10:00,65.47,65.48,65.39,65.45,19700.0,47.9256,47.933,47.8671,47.911,19700.0
2008-09-02 10:15:00,65.46,65.46,65.38,65.38,26400.0,47.9183,47.9183,47.8598,47.8598,26400.0
2008-09-02 10:20:00,65.41,65.42,65.3,65.31,24700.0,47.8817,47.889,47.8012,47.8085,24700.0
2008-09-02 10:25:00,65.33,65.33,65.25,65.32,20900.0,47.8232,47.8232,47.7646,47.8158,20900.0
2008-09-02 10:30:00,65.3,65.31,65.28,65.29,8200.0,47.8012,47.8085,47.7866,47.7939,8200.0
2008-09-02 10:35:00,65.29,65.29,65.23,65.24,16600.0,47.7939,47.7939,47.75,47.7573,16600.0
2008-09-02 10:40:00,65.23,65.23,65.12,65.14,16100.0,47.75,47.75,47.6694,47.6841,16100.0
2008-09-02 10:45:00,65.1,65.12,65.03,65.12,10700.0,47.6548,47.6694,47.6035,47.6694,10700.0
2008-09-02 10:50:00,65.12,65.15,65.07,65.09,12600.0,47.6694,47.6914,47.6328,47.6475,12600.0
2008-09-02 10:55:00,65.07,65.16,65.06,65.16,15300.0,47.6328,47.6987,47.6255,47.6987,15300.0
2008-09-02 11:00:00,65.17,65.19,65.15,65.15,19600.0,47.706,47.7207,47.6914,47.6914,19600.0
2008-09-02 11:05:00,65.14,65.19,65.14,65.15,24400.0,47.6841,47.7207,47.6841,47.6914,24400.0
2008-09-02 11:10:00,65.14,65.22,65.14,65.22,9900.0,47.6841,47.7426,47.6841,47.7426,9900.0
2008-09-02 11:15:00,65.21,65.23,65.19,65.2,21100.0,47.7353,47.75,47.7207,47.728,21100.0
2008-09-02 11:20:00,65.2,65.22,65.06,65.09,9900.0,47.728,47.7426,47.6255,47.6475,9900.0
2008-09-02 11:25:00,65.08,65.22,65.08,65.2,57900.0,47.6401,47.7426,47.6401,47.728,57900.0
2008-09-02 11:30:00,65.21,65.25,65.2,65.25,23000.0,47.7353,47.7646,47.728,47.7646,23000.0
2008-09-02 11:35:00,65.26,65.28,65.25,65.25,1000.0,47.7719,47.7866,47.7646,47.7646,1000.0
2008-09-02 11:40:00,65.26,65.27,65.24,65.25,9900.0,47.7719,47.7792,47.7573,47.7646,9900.0
2008-09-02 11:45:00,65.22,65.23,65.17,65.17,14100.0,47.7426,47.75,47.706,47.706,14100.0
2008-09-02 11:50:00,65.14,65.14,65.1,65.12,7900.0,47.6841,47.6841,47.6548,47.6694,7900.0
2008-09-02 11:55:00,65.15,65.15,65.08,65.1,19700.0,47.6914,47.6914,47.6401,47.6548,19700.0
2008-09-02 12:00:00,65.08,65.11,65.06,65.08,12600.0,47.6401,47.6621,47.6255,47.6401,12600.0
2008-09-02 12:05:00,65.11,65.13,65.07,65.13,6400.0,47.6621,47.6767,47.6328,47.6767,6400.0
2008-09-02 12:10:00,65.11,65.14,65.09,65.14,6200.0,47.6621,47.6841,47.6475,47.6841,6200.0
2008-09-02 12:15:00,65.14,65.15,65.07,65.09,13000.0,47.6841,47.6914,47.6328,47.6475,13000.0
2008-09-02 12:20:00,65.08,65.1,64.97,65.0,30100.0,47.6401,47.6548,47.5596,47.5816,30100.0
2008-09-02 12:25:00,64.93,64.93,64.83,64.83,12300.0,47.5303,47.5303,47.4571,47.4571,12300.0
2008-09-02 12:30:00,64.83,64.83,64.73,64.78,7100.0,47.4571,47.4571,47.3839,47.4205,7100.0
2008-09-02 12:35:00,64.75,64.81,64.74,64.74,3800.0,47.3986,47.4425,47.3913,47.3913,3800.0
2008-09-02 12:40:00,64.73,64.73,64.68,64.7,30500.0,47.3839,47.3839,47.3473,47.362,30500.0
2008-09-02 12:45:00,64.7,64.74,64.7,64.74,11100.0,47.362,47.3913,47.362,47.3913,11100.0
2008-09-02 12:50:00,64.71,64.81,64.71,64.79,4300.0,47.3693,47.4425,47.3693,47.4279,4300.0
2008-09-02 12:55:00,64.79,64.79,64.78,64.78,1900.0,47.4279,47.4279,47.4205,47.4205,1900.0
2008-09-02 13:00:00,64.74,64.74,64.74,64.74,2600.0,47.3913,47.3913,47.3913,47.3913,2600.0
2008-09-02 13:05:00,64.77,64.8,64.76,64.79,12300.0,47.4132,47.4352,47.4059,47.4279,12300.0
2008-09-02 13:10:00,64.84,64.84,64.84,64.84,200.0,47.4645,47.4645,47.4645,47.4645,200.0
2008-09-02 13:15:00,64.86,64.86,64.84,64.84,3200.0,47.4791,47.4791,47.4645,47.4645,3200.0
2008-09-02 13:20:00,64.79,64.79,64.78,64.78,200.0,47.4279,47.4279,47.4205,47.4205,200.0
2008-09-02 13:25:00,64.8,64.82,64.79,64.81,8700.0,47.4352,47.4498,47.4279,47.4425,8700.0
2008-09-02 13:30:00,64.84,64.87,64.8,64.87,13800.0,47.4645,47.4864,47.4352,47.4864,13800.0
2008-09-02 13:35:00,64.91,64.92,64.88,64.92,3200.0,47.5157,47.523,47.4937,47.523,3200.0
2008-09-02 13:40:00,64.9,64.9,64.75,64.76,8800.0,47.5084,47.5084,47.3986,47.4059,8800.0
2008-09-02 13:45:00,64.75,64.75,64.67,64.67,15500.0,47.3986,47.3986,47.34,47.34,15500.0
2008-09-02 13:50:00,64.65,64.65,64.47,64.51,11300.0,47.3254,47.3254,47.1936,47.2229,11300.0
2008-09-02 13:55:00,64.5,64.5,64.45,64.48,7500.0,47.2156,47.2156,47.179,47.2009,7500.0
2008-09-02 14:00:00,64.44,64.54,64.41,64.51,15000.0,47.1717,47.2449,47.1497,47.2229,15000.0
2008-09-02 14:05:00,64.52,64.55,64.45,64.46,16500.0,47.2302,47.2522,47.179,47.1863,16500.0
2008-09-02 14:10:00,64.47,64.48,64.34,64.38,81200.0,47.1936,47.2009,47.0984,47.1277,81200.0
2008-09-02 14:15:00,64.39,64.42,64.29,64.3,46700.0,47.1351,47.157,47.0618,47.0692,46700.0
2008-09-02 14:20:00,64.32,64.37,64.29,64.37,37600.0,47.0838,47.1204,47.0618,47.1204,37600.0
2008-09-02 14:25:00,64.36,64.4,64.33,64.33,68700.0,47.1131,47.1424,47.0911,47.0911,68700.0
2008-09-02 14:30:00,64.34,64.42,64.33,64.42,41600.0,47.0984,47.157,47.0911,47.157,41600.0
2008-09-02 14:35:00,64.41,64.42,64.25,64.25,68700.0,47.1497,47.157,47.0326,47.0326,68700.0
2008-09-02 14:40:00,64.26,64.31,64.26,64.27,7000.0,47.0399,47.0765,47.0399,47.0472,7000.0
2008-09-02 14:45:00,64.24,64.32,64.23,64.26,31800.0,47.0252,47.0838,47.0179,47.0399,31800.0
2008-09-02 14:50:00,64.26,64.28,64.17,64.17,3900.0,47.0399,47.0545,46.974,46.974,3900.0
2008-09-02 14:55:00,64.12,64.16,64.08,64.14,5500.0,46.9374,46.9667,46.9081,46.952,5500.0
2008-09-02 15:00:00,64.13,64.15,64.05,64.06,3800.0,46.9447,46.9594,46.8862,46.8935,3800.0
2008-09-02 15:05:00,64.06,64.21,64.06,64.19,16400.0,46.8935,47.0033,46.8935,46.9886,16400.0
2008-09-02 15:10:00,64.18,64.21,64.16,64.16,11400.0,46.9813,47.0033,46.9667,46.9667,11400.0
2008-09-02 15:15:00,64.18,64.23,64.13,64.16,15300.0,46.9813,47.0179,46.9447,46.9667,15300.0
2008-09-02 15:20:00,64.19,64.24,64.15,64.22,8400.0,46.9886,47.0252,46.9594,47.0106,8400.0
2008-09-02 15:25:00,64.22,64.3,64.2,64.28,8200.0,47.0106,47.0692,46.996,47.0545,8200.0
2008-09-02 15:30:00,64.26,64.36,64.26,64.36,8400.0,47.0399,47.1131,47.0399,47.1131,8400.0
2008-09-02 15:35:00,64.34,64.36,64.28,64.31,3000.0,47.0984,47.1131,47.0545,47.0765,3000.0
2008-09-02 15:40:00,64.34,64.34,64.18,64.19,15800.0,47.0984,47.0984,46.9813,46.9886,15800.0
2008-09-02 15:45:00,64.21,64.32,64.17,64.3,22600.0,47.0033,47.0838,46.974,47.0692,22600.0
2008-09-02 15:50:00,64.31,64.33,64.27,64.33,6700.0,47.0765,47.0911,47.0472,47.0911,6700.0
2008-09-02 15:55:00,64.34,64.35,64.29,64.33,7600.0,47.0984,47.1058,47.0618,47.0911,7600.0
2008-09-02 16:00:00,64.31,64.31,64.31,64.31,100.0,47.0765,47.0765,47.0765,47.0765,100.0
2008-09-02 16:05:00,64.36,64.36,64.35,64.35,200.0,47.1131,47.1131,47.1058,47.1058,200.0
2008-09-02 16:10:00,64.34,64.34,64.34,64.34,700.0,47.0984,47.0984,47.0984,47.0984,700.0
2008-09-03 09:30:00,64.33,64.33,64.17,64.25,29900.0,47.0911,47.0911,46.974,47.0326,29900.0
2008-09-03 09:35:00,64.21,64.23,64.1,64.1,24400.0,47.0033,47.0179,46.9228,46.9228,24400.0
2008-09-03 09:40:00,64.09,64.16,64.06,64.16,6500.0,46.9154,46.9667,46.8935,46.9667,6500.0
2008-09-03 09:45:00,64.14,64.25,64.08,64.25,13000.0,46.952,47.0326,46.9081,47.0326,13000.0
2008-09-03 09:50:00,64.27,64.39,64.27,64.36,22100.0,47.0472,47.1351,47.0472,47.1131,22100.0
2008-09-03 09:55:00,64.38,64.42,64.31,64.38,10900.0,47.1277,47.157,47.0765,47.1277,10900.0
2008-09-03 10:00:00,64.38,64.52,64.34,64.48,24400.0,47.1277,47.2302,47.0984,47.2009,24400.0
2008-09-03 10:05:00,64.48,64.53,64.33,64.33,20900.0,47.2009,47.2375,47.0911,47.0911,20900.0
2008-09-03 10:10:00,64.27,64.3,64.25,64.3,18100.0,47.0472,47.0692,47.0326,47.0692,18100.0
2008-09-03 10:15:00,64.3,64.32,64.22,64.22,13000.0,47.0692,47.0838,47.0106,47.0106,13000.0
2008-09-03 10:20:00,64.18,64.35,64.18,64.34,16400.0,46.9813,47.1058,46.9813,47.0984,16400.0
2008-09-03 10:25:00,64.38,64.38,64.3,64.3,24200.0,47.1277,47.1277,47.0692,47.0692,24200.0
2008-09-03 10:30:00,64.31,64.4,64.31,64.37,9700.0,47.0765,47.1424,47.0765,47.1204,9700.0
2008-09-03 10:35:00,64.43,64.5,64.42,64.46,4500.0,47.1643,47.2156,47.157,47.1863,4500.0
2008-09-03 10:40:00,64.45,64.56,64.45,64.51,7300.0,47.179,47.2595,47.179,47.2229,7300.0
2008-09-03 10:45:00,64.47,64.47,64.37,64.38,2600.0,47.1936,47.1936,47.1204,47.1277,2600.0
2008-09-03 10:50:00,64.39,64.4,64.26,64.26,4300.0,47.1351,47.1424,47.0399,47.0399,4300.0
2008-09-03 10:55:00,64.26,64.29,64.24,64.28,64400.0,47.0399,47.0618,47.0252,47.0545,64400.0
2008-09-03 11:00:00,64.27,64.41,64.27,64.41,17200.0,47.0472,47.1497,47.0472,47.1497,17200.0
2008-09-03 11:05:00,64.39,64.46,64.35,64.35,9100.0,47.1351,47.1863,47.1058,47.1058,9100.0
2008-09-03 11:10:00,64.33,64.34,64.17,64.18,30600.0,47.0911,47.0984,46.974,46.9813,30600.0
2008-09-03 11:15:00,64.19,64.2,64.11,64.17,21200.0,46.9886,46.996,46.9301,46.974,21200.0
2008-09-03 11:20:00,64.13,64.18,64.09,64.09,17300.0,46.9447,46.9813,46.9154,46.9154,17300.0
2008-09-03 11:25:00,64.1,64.16,64.1,64.13,12800.0,46.9228,46.9667,46.9228,46.9447,12800.0
2008-09-03 11:30:00,64.14,64.15,64.02,64.02,14200.0,46.952,46.9594,46.8642,46.8642,14200.0
2008-09-03 11:35:00,64.01,64.01,63.86,63.92,33800.0,46.8569,46.8569,46.7471,46.791,33800.0
2008-09-03 11:40:00,63.92,63.92,63.85,63.91,6100.0,46.791,46.791,46.7398,46.7837,6100.0
2008-09-03 11:45:00,63.89,63.92,63.88,63.88,23300.0,46.769,46.791,46.7617,46.7617,23300.0
2008-09-03 11:50:00,63.89,63.94,63.88,63.94,21700.0,46.769,46.8056,46.7617,46.8056,21700.0
2008-09-03 11:55:00,63.92,63.92,63.78,63.82,12600.0,46.791,46.791,46.6885,46.7178,12600.0
2008-09-03 12:00:00,63.84,63.84,63.76,63.82,6000.0,46.7324,46.7324,46.6739,46.7178,6000.0
2008-09-03 12:05:00,63.87,63.87,63.8,63.81,3100.0,46.7544,46.7544,46.7032,46.7105,3100.0
2008-09-03 12:10:00,63.8,63.83,63.75,63.8,10500.0,46.7032,46.7251,46.6666,46.7032,10500.0
2008-09-03 12:15:00,63.84,63.84,63.81,63.84,8300.0,46.7324,46.7324,46.7105,46.7324,8300.0
2008-09-03 12:20:00,63.84,63.88,63.79,63.88,6300.0,46.7324,46.7617,46.6958,46.7617,6300.0
2008-09-03 12:25:00,63.86,63.91,63.85,63.9,7700.0,46.7471,46.7837,46.7398,46.7764,7700.0
2008-09-03 12:30:00,63.88,63.88,63.82,63.84,6600.0,46.7617,46.7617,46.7178,46.7324,6600.0
2008-09-03 12:35:00,63.84,63.88,63.84,63.88,300.0,46.7324,46.7617,46.7324,46.7617,300.0
2008-09-03 12:40:00,63.92,63.92,63.86,63.86,3000.0,46.791,46.791,46.7471,46.7471,3000.0
2008-09-03 12:45:00,63.87,63.87,63.84,63.84,1000.0,46.7544,46.7544,46.7324,46.7324,1000.0
2008-09-03 12:50:00,63.86,63.88,63.86,63.88,2900.0,46.7471,46.7617,46.7471,46.7617,2900.0
2008-09-03 12:55:00,63.86,63.87,63.81,63.86,15900.0,46.7471,46.7544,46.7105,46.7471,15900.0
2008-09-03 13:00:00,63.85,63.85,63.77,63.85,9000.0,46.7398,46.7398,46.6812,46.7398,9000.0
2008-09-03 13:05:00,63.87,63.91,63.87,63.91,3700.0,46.7544,46.7837,46.7544,46.7837,3700.0
2008-09-03 13:10:00,63.9,63.97,63.88,63.96,20300.0,46.7764,46.8276,46.7617,46.8203,20300.0
2008-09-03 13:15:00,63.98,63.98,63.93,63.98,11100.0,46.8349,46.8349,46.7983,46.8349,11100.0
2008-09-03 13:20:00,63.95,64.0,63.95,63.98,6400.0,46.813,46.8496,46.813,46.8349,6400.0
2008-09-03 13:25:00,63.96,63.97,63.93,63.96,5200.0,46.8203,46.8276,46.7983,46.8203,5200.0
2008-09-03 13:30:00,63.97,63.99,63.95,63.97,5400.0,46.8276,46.8422,46.813,46.8276,5400.0
2008-09-03 13:35:00,63.96,63.97,63.95,63.97,4800.0,46.8203,46.8276,46.813,46.8276,4800.0
2008-09-03 13:40:00,63.96,63.98,63.92,63.97,31000.0,46.8203,46.8349,46.791,46.8276,31000.0
2008-09-03 13:45:00,63.94,64.05,63.94,64.03,10800.0,46.8056,46.8862,46.8056,46.8715,10800.0
2008-09-03 13:50:00,64.07,64.11,64.03,64.09,16500.0,46.9008,46.9301,46.8715,46.9154,16500.0
2008-09-03 13:55:00,64.07,64.12,64.06,64.1,12900.0,46.9008,46.9374,46.8935,46.9228,12900.0
2008-09-03 14:00:00,64.07,64.18,63.93,64.18,34500.0,46.9008,46.9813,46.7983,46.9813,34500.0
2008-09-03 14:05:00,64.15,64.18,64.06,64.06,21100.0,46.9594,46.9813,46.8935,46.8935,21100.0
2008-09-03 14:10:00,64.04,64.04,63.86,63.91,11300.0,46.8788,46.8788,46.7471,46.7837,11300.0
2008-09-03 14:15:00,63.92,63.95,63.9,63.94,13400.0,46.791,46.813,46.7764,46.8056,13400.0
2008-09-03 14:20:00,63.9,63.9,63.82,63.85,25200.0,46.7764,46.7764,46.7178,46.7398,25200.0
2008-09-03 14:25:00,63.84,63.93,63.84,63.9,25800.0,46.7324,46.7983,46.7324,46.7764,25800.0
2008-09-03 14:30:00,63.89,63.95,63.87,63.93,7100.0,46.769,46.813,46.7544,46.7983,7100.0
2008-09-03 14:35:00,63.93,64.06,63.92,64.06,21200.0,46.7983,46.8935,46.791,46.8935,21200.0
2008-09-03 14:40:00,64.05,64.07,63.98,64.03,29400.0,46.8862,46.9008,46.8349,46.8715,29400.0
2008-09-03 14:45:00,64.05,64.06,63.95,63.95,18100.0,46.8862,46.8935,46.813,46.813,18100.0
2008-09-03 14:50:00,63.93,63.94,63.84,63.84,8600.0,46.7983,46.8056,46.7324,46.7324,8600.0
2008-09-03 14:55:00,63.85,63.93,63.85,63.92,10800.0,46.7398,46.7983,46.7398,46.791,10800.0
2008-09-03 15:00:00,63.92,64.01,63.92,63.96,34400.0,46.791,46.8569,46.791,46.8203,34400.0
2008-09-03 15:05:00,63.94,63.94,63.85,63.86,10500.0,46.8056,46.8056,46.7398,46.7471,10500.0
2008-09-03 15:10:00,63.82,63.92,63.81,63.92,14500.0,46.7178,46.791,46.7105,46.791,14500.0
2008-09-03 15:15:00,63.92,63.94,63.8,63.9,31900.0,46.791,46.8056,46.7032,46.7764,31900.0
2008-09-03 15:20:00,63.89,64.13,63.87,64.06,31700.0,46.769,46.9447,46.7544,46.8935,31700.0
2008-09-03 15:25:00,64.1,64.12,64.0,64.0,21100.0,46.9228,46.9374,46.8496,46.8496,21100.0
2008-09-03 15:30:00,63.97,64.05,63.94,64.03,13400.0,46.8276,46.8862,46.8056,46.8715,13400.0
2008-09-03 15:35:00,64.05,64.18,64.03,64.15,27600.0,46.8862,46.9813,46.8715,46.9594,27600.0
2008-09-03 15:40:00,64.12,64.18,64.07,64.1,12200.0,46.9374,46.9813,46.9008,46.9228,12200.0
2008-09-03 15:45:00,64.08,64.14,64.08,64.12,13200.0,46.9081,46.952,46.9081,46.9374,13200.0
2008-09-03 15:50:00,64.13,64.23,64.1,64.23,13200.0,46.9447,47.0179,46.9228,47.0179,13200.0
2008-09-03 15:55:00,64.21,64.27,64.19,64.25,7800.0,47.0033,47.0472,46.9886,47.0326,7800.0
2008-09-03 16:00:00,64.25,64.25,64.23,64.25,400.0,47.0326,47.0326,47.0179,47.0326,400.0
2008-09-03 16:05:00,64.25,64.25,64.25,64.25,0.0,47.0326,47.0326,47.0326,47.0326,0.0
2008-09-03 16:10:00,64.25,64.25,64.23,64.23,1700.0,47.0326,47.0326,47.0179,47.0179,1700.0
2008-09-04 09:30:00,63.79,63.79,63.64,63.68,32900.0,46.6958,46.6958,46.586,46.6153,32900.0
2008-09-04 09:35:00,63.72,63.84,63.72,63.82,29500.0,46.6446,46.7324,46.6446,46.7178,29500.0
2008-09-04 09:40:00,63.8,63.83,63.8,63.8,2500.0,46.7032,46.7251,46.7032,46.7032,2500.0
2008-09-04 09:45:00,63.77,63.77,63.52,63.63,22000.0,46.6812,46.6812,46.4982,46.5787,22000.0
2008-09-04 09:50:00,63.66,63.67,63.61,63.66,23400.0,46.6007,46.608,46.5641,46.6007,23400.0
2008-09-04 09:55:00,63.68,63.75,63.65,63.65,2400.0,46.6153,46.6666,46.5934,46.5934,2400.0
2008-09-04 10:00:00,63.66,63.74,63.6,63.74,35900.0,46.6007,46.6592,46.5568,46.6592,35900.0
2008-09-04 10:05:00,63.75,63.79,63.71,63.74,5900.0,46.6666,46.6958,46.6373,46.6592,5900.0
2008-09-04 10:10:00,63.74,63.83,63.73,63.75,10200.0,46.6592,46.7251,46.6519,46.6666,10200.0
2008-09-04 10:15:00,63.72,63.76,63.69,63.71,8600.0,46.6446,46.6739,46.6226,46.6373,8600.0
2008-09-04 10:20:00,63.71,63.75,63.6,63.65,21900.0,46.6373,46.6666,46.5568,46.5934,21900.0
2008-09-04 10:25:00,63.65,63.66,63.61,63.64,13600.0,46.5934,46.6007,46.5641,46.586,13600.0
2008-09-04 10:30:00,63.62,63.62,63.28,63.32,52000.0,46.5714,46.5714,46.3225,46.3518,52000.0
2008-09-04 10:35:00,63.34,63.34,63.2,63.22,26400.0,46.3664,46.3664,46.2639,46.2786,26400.0
2008-09-04 10:40:00,63.24,63.24,63.09,63.11,29600.0,46.2932,46.2932,46.1834,46.1981,29600.0
2008-09-04 10:45:00,63.12,63.2,63.05,63.05,35300.0,46.2054,46.2639,46.1541,46.1541,35300.0
2008-09-04 10:50:00,63.05,63.16,63.03,63.09,16000.0,46.1541,46.2347,46.1395,46.1834,16000.0
2008-09-04 10:55:00,63.07,63.16,63.07,63.14,26000.0,46.1688,46.2347,46.1688,46.22,26000.0
2008-09-04 11:00:00,63.13,63.19,63.08,63.12,40300.0,46.2127,46.2566,46.1761,46.2054,40300.0
2008-09-04 11:05:00,63.11,63.15,63.03,63.07,24400.0,46.1981,46.2273,46.1395,46.1688,24400.0
2008-09-04 11:10:00,63.09,63.12,63.03,63.04,10500.0,46.1834,46.2054,46.1395,46.1468,10500.0
2008-09-04 11:15:00,63.01,63.04,62.98,63.02,53300.0,46.1249,46.1468,46.1029,46.1322,53300.0
2008-09-04 11:20:00,63.03,63.03,62.86,62.9,38400.0,46.1395,46.1395,46.0151,46.0443,38400.0
2008-09-04 11:25:00,62.88,62.95,62.88,62.93,23300.0,46.0297,46.0809,46.0297,46.0663,23300.0
2008-09-04 11:30:00,62.92,62.93,62.88,62.91,12200.0,46.059,46.0663,46.0297,46.0517,12200.0
2008-09-04 11:35:00,62.91,62.93,62.88,62.9,5100.0,46.0517,46.0663,46.0297,46.0443,5100.0
2008-09-04 11:40:00,62.94,62.99,62.93,62.99,7800.0,46.0736,46.1102,46.0663,46.1102,7800.0
2008-09-04 11:45:00,62.96,63.0,62.93,62.98,14200.0,46.0883,46.1175,46.0663,46.1029,14200.0
2008-09-04 11:50:00,63.03,63.07,63.02,63.06,11000.0,46.1395,46.1688,46.1322,46.1615,11000.0
2008-09-04 11:55:00,63.02,63.02,62.92,62.92,5900.0,46.1322,46.1322,46.059,46.059,5900.0
2008-09-04 12:00:00,62.94,63.05,62.94,63.04,5400.0,46.0736,46.1541,46.0736,46.1468,5400.0
2008-09-04 12:05:00,63.06,63.08,63.02,63.08,15100.0,46.1615,46.1761,46.1322,46.1761,15100.0
2008-09-04 12:10:00,63.03,63.03,62.99,63.01,8300.0,46.1395,46.1395,46.1102,46.1249,8300.0
2008-09-04 12:15:00,63.0,63.04,62.99,63.0,3900.0,46.1175,46.1468,46.1102,46.1175,3900.0
2008-09-04 12:20:00,62.98,63.01,62.96,62.96,8900.0,46.1029,46.1249,46.0883,46.0883,8900.0
2008-09-04 12:25:00,62.95,62.98,62.92,62.95,9100.0,46.0809,46.1029,46.059,46.0809,9100.0
2008-09-04 12:30:00,62.95,62.95,62.92,62.95,9600.0,46.0809,46.0809,46.059,46.0809,9600.0
2008-09-04 12:35:00,62.94,62.96,62.94,62.95,3300.0,46.0736,46.0883,46.0736,46.0809,3300.0
2008-09-04 12:40:00,62.94,62.94,62.9,62.92,5700.0,46.0736,46.0736,46.0443,46.059,5700.0
2008-09-04 12:45:00,62.9,62.91,62.8,62.8,10600.0,46.0443,46.0517,45.9711,45.9711,10600.0
2008-09-04 12:50:00,62.8,62.84,62.75,62.78,15700.0,45.9711,46.0004,45.9345,45.9565,15700.0
2008-09-04 12:55:00,62.79,62.8,62.77,62.79,13000.0,45.9638,45.9711,45.9492,45.9638,13000.0
2008-09-04 13:00:00,62.8,62.82,62.79,62.8,3300.0,45.9711,45.9858,45.9638,45.9711,3300.0
2008-09-04 13:05:00,62.8,62.8,62.69,62.74,9600.0,45.9711,45.9711,45.8906,45.9272,9600.0
2008-09-04 13:10:00,62.76,62.76,62.7,62.7,6900.0,45.9419,45.9419,45.8979,45.8979,6900.0
2008-09-04 13:15:00,62.73,62.75,62.7,62.74,13100.0,45.9199,45.9345,45.8979,45.9272,13100.0
2008-09-04 13:20:00,62.74,62.74,62.65,62.65,25900.0,45.9272,45.9272,45.8613,45.8613,25900.0
2008-09-04 13:25:00,62.65,62.67,62.53,62.55,16500.0,45.8613,45.876,45.7735,45.7881,16500.0
2008-09-04 13:30:00,62.55,62.58,62.52,62.57,7900.0,45.7881,45.8101,45.7662,45.8028,7900.0
2008-09-04 13:35:00,62.59,62.65,62.57,62.63,6700.0,45.8174,45.8613,45.8028,45.8467,6700.0
2008-09-04 13:40:00,62.64,62.66,62.63,62.66,8800.0,45.854,45.8686,45.8467,45.8686,8800.0
2008-09-04 13:45:00,62.66,62.66,62.62,62.64,10700.0,45.8686,45.8686,45.8394,45.854,10700.0
2008-09-04 13:50:00,62.63,62.64,62.61,62.63,12500.0,45.8467,45.854,45.832,45.8467,12500.0
2008-09-04 13:55:00,62.62,62.68,62.61,62.68,16000.0,45.8394,45.8833,45.832,45.8833,16000.0
2008-09-04 14:00:00,62.68,62.68,62.6,62.61,3700.0,45.8833,45.8833,45.8247,45.832,3700.0
2008-09-04 14:05:00,62.61,62.61,62.47,62.48,39100.0,45.832,45.832,45.7296,45.7369,39100.0
2008-09-04 14:10:00,62.5,62.51,62.32,62.38,65900.0,45.7515,45.7588,45.6198,45.6637,65900.0
2008-09-04 14:15:00,62.39,62.41,62.33,62.34,19100.0,45.671,45.6856,45.6271,45.6344,19100.0
2008-09-04 14:20:00,62.35,62.39,62.3,62.36,43700.0,45.6417,45.671,45.6051,45.649,43700.0
2008-09-04 14:25:00,62.37,62.53,62.37,62.49,29000.0,45.6564,45.7735,45.6564,45.7442,29000.0
2008-09-04 14:30:00,62.48,62.49,62.38,62.41,9900.0,45.7369,45.7442,45.6637,45.6856,9900.0
2008-09-04 14:35:00,62.42,62.45,62.38,62.45,14100.0,45.693,45.7149,45.6637,45.7149,14100.0
2008-09-04 14:40:00,62.48,62.51,62.45,62.5,8900.0,45.7369,45.7588,45.7149,45.7515,8900.0
2008-09-04 14:45:00,62.49,62.49,62.42,62.45,29900.0,45.7442,45.7442,45.693,45.7149,29900.0
2008-09-04 14:50:00,62.44,62.45,62.38,62.39,17000.0,45.7076,45.7149,45.6637,45.671,17000.0
2008-09-04 14:55:00,62.39,62.54,62.39,62.54,50900.0,45.671,45.7808,45.671,45.7808,50900.0
2008-09-04 15:00:00,62.57,62.62,62.52,62.56,17300.0,45.8028,45.8394,45.7662,45.7954,17300.0
2008-09-04 15:05:00,62.58,62.66,62.58,62.6,18200.0,45.8101,45.8686,45.8101,45.8247,18200.0
2008-09-04 15:10:00,62.6,62.69,62.56,62.69,19600.0,45.8247,45.8906,45.7954,45.8906,19600.0
2008-09-04 15:15:00,62.68,62.77,62.64,62.65,16700.0,45.8833,45.9492,45.854,45.8613,16700.0
2008-09-04 15:20:00,62.63,62.64,62.5,62.54,21900.0,45.8467,45.854,45.7515,45.7808,21900.0
2008-09-04 15:25:00,62.55,62.64,62.53,62.61,22600.0,45.7881,45.854,45.7735,45.832,22600.0
2008-09-04 15:30:00,62.59,62.66,62.54,62.66,16600.0,45.8174,45.8686,45.7808,45.8686,16600.0
2008-09-04 15:35:00,62.66,62.66,62.51,62.53,19100.0,45.8686,45.8686,45.7588,45.7735,19100.0
2008-09-04 15:40:00,62.5,62.57,62.4,62.55,35300.0,45.7515,45.8028,45.6783,45.7881,35300.0
2008-09-04 15:45:00,62.57,62.57,62.47,62.51,23900.0,45.8028,45.8028,45.7296,45.7588,23900.0
2008-09-04 15:50:00,62.5,62.59,62.48,62.53,40000.0,45.7515,45.8174,45.7369,45.7735,40000.0
2008-09-04 15:55:00,62.53,62.54,62.3,62.32,47300.0,45.7735,45.7808,45.6051,45.6198,47300.0
2008-09-04 16:00:00,62.35,62.38,62.32,62.36,3700.0,45.6417,45.6637,45.6198,45.649,3700.0
2008-09-04 16:05:00,62.35,62.35,62.29,62.29,1300.0,45.6417,45.6417,45.5978,45.5978,1300.0
2008-09-04 16:10:00,62.29,62.29,62.29,62.29,0.0,45.5978,45.5978,45.5978,45.5978,0.0
2008-09-05 09:30:00,61.98,62.09,61.91,61.94,152000.0,45.3709,45.4514,45.3196,45.3416,152000.0
2008-09-05 09:35:00,61.96,61.96,61.86,61.88,37400.0,45.3562,45.3562,45.283,45.2977,37400.0
2008-09-05 09:40:00,61.86,62.06,61.83,62.05,27900.0,45.283,45.4294,45.2611,45.4221,27900.0
2008-09-05 09:45:00,62.06,62.15,62.04,62.07,31500.0,45.4294,45.4953,45.4148,45.4368,31500.0
2008-09-05 09:50:00,62.06,62.08,61.93,62.01,31100.0,45.4294,45.4441,45.3343,45.3928,31100.0
2008-09-05 09:55:00,62.02,62.03,61.9,61.98,47000.0,45.4002,45.4075,45.3123,45.3709,47000.0
2008-09-05 10:00:00,61.94,62.04,61.84,62.03,22500.0,45.3416,45.4148,45.2684,45.4075,22500.0
2008-09-05 10:05:00,62.04,62.04,61.8,61.82,22100.0,45.4148,45.4148,45.2391,45.2537,22100.0
2008-09-05 10:10:00,61.82,61.83,61.67,61.7,34000.0,45.2537,45.2611,45.1439,45.1659,34000.0
2008-09-05 10:15:00,61.69,61.78,61.66,61.71,30000.0,45.1586,45.2245,45.1366,45.1732,30000.0
2008-09-05 10:20:00,61.72,61.78,61.61,61.61,25900.0,45.1805,45.2245,45.1,45.1,25900.0
2008-09-05 10:25:00,61.62,61.68,61.58,61.62,26300.0,45.1073,45.1513,45.0781,45.1073,26300.0
2008-09-05 10:30:00,61.59,61.65,61.54,61.58,26200.0,45.0854,45.1293,45.0488,45.0781,26200.0
2008-09-05 10:35:00,61.58,61.73,61.58,61.71,20900.0,45.0781,45.1879,45.0781,45.1732,20900.0
2008-09-05 10:40:00,61.67,61.69,61.62,61.69,27300.0,45.1439,45.1586,45.1073,45.1586,27300.0
2008-09-05 10:45:00,61.69,61.69,61.52,61.53,18700.0,45.1586,45.1586,45.0341,45.0415,18700.0
2008-09-05 10:50:00,61.53,61.56,61.48,61.52,27500.0,45.0415,45.0634,45.0049,45.0341,27500.0
2008-09-05 10:55:00,61.51,61.55,61.36,61.37,24900.0,45.0268,45.0561,44.917,44.9243,24900.0
2008-09-05 11:00:00,61.38,61.44,61.3,61.36,9100.0,44.9317,44.9756,44.8731,44.917,9100.0
2008-09-05 11:05:00,61.44,61.49,61.43,61.45,12700.0,44.9756,45.0122,44.9683,44.9829,12700.0
2008-09-05 11:10:00,61.44,61.44,61.32,61.36,9900.0,44.9756,44.9756,44.8877,44.917,9900.0
2008-09-05 11:15:00,61.37,61.39,61.3,61.32,9900.0,44.9243,44.939,44.8731,44.8877,9900.0
2008-09-05 11:20:00,61.32,61.47,61.3,61.46,13500.0,44.8877,44.9975,44.8731,44.9902,13500.0
2008-09-05 11:25:00,61.47,61.6,61.47,61.59,10600.0,44.9975,45.0927,44.9975,45.0854,10600.0
2008-09-05 11:30:00,61.6,61.6,61.53,61.55,34600.0,45.0927,45.0927,45.0415,45.0561,34600.0
2008-09-05 11:35:00,61.55,61.64,61.55,61.61,14200.0,45.0561,45.122,45.0561,45.1,14200.0
2008-09-05 11:40:00,61.61,61.71,61.61,61.65,43200.0,45.1,45.1732,45.1,45.1293,43200.0
2008-09-05 11:45:00,61.67,61.77,61.64,61.76,18100.0,45.1439,45.2171,45.122,45.2098,18100.0
2008-09-05 11:50:00,61.77,61.94,61.74,61.93,28800.0,45.2171,45.3416,45.1952,45.3343,28800.0
2008-09-05 11:55:00,61.91,62.04,61.87,61.91,24500.0,45.3196,45.4148,45.2903,45.3196,24500.0
2008-09-05 12:00:00,61.91,61.99,61.91,61.93,25700.0,45.3196,45.3782,45.3196,45.3343,25700.0
2008-09-05 12:05:00,61.92,61.96,61.86,61.91,36200.0,45.327,45.3562,45.283,45.3196,36200.0
2008-09-05 12:10:00,61.92,61.93,61.79,61.8,17900.0,45.327,45.3343,45.2318,45.2391,17900.0
2008-09-05 12:15:00,61.81,61.83,61.76,61.8,59800.0,45.2464,45.2611,45.2098,45.2391,59800.0
2008-09-05 12:20:00,61.81,61.81,61.73,61.78,83300.0,45.2464,45.2464,45.1879,45.2245,83300.0
2008-09-05 12:25:00,61.81,62.01,61.77,62.01,15600.0,45.2464,45.3928,45.2171,45.3928,15600.0
2008-09-05 12:30:00,62.02,62.13,61.99,61.99,23600.0,45.4002,45.4807,45.3782,45.3782,23600.0
2008-09-05 12:35:00,61.99,62.11,61.99,62.05,40300.0,45.3782,45.466,45.3782,45.4221,40300.0
2008-09-05 12:40:00,62.05,62.05,61.93,62.02,18100.0,45.4221,45.4221,45.3343,45.4002,18100.0
2008-09-05 12:45:00,62.03,62.11,61.99,62.06,27500.0,45.4075,45.466,45.3782,45.4294,27500.0
2008-09-05 12:50:00,62.03,62.12,61.97,62.03,16500.0,45.4075,45.4734,45.3636,45.4075,16500.0
2008-09-05 12:55:00,62.03,62.07,61.98,62.03,12300.0,45.4075,45.4368,45.3709,45.4075,12300.0
2008-09-05 13:00:00,61.99,62.02,61.94,61.94,7300.0,45.3782,45.4002,45.3416,45.3416,7300.0
2008-09-05 13:05:00,61.96,62.11,61.96,62.1,4100.0,45.3562,45.466,45.3562,45.4587,4100.0
2008-09-05 13:10:00,62.09,62.18,62.08,62.18,12000.0,45.4514,45.5173,45.4441,45.5173,12000.0
2008-09-05 13:15:00,62.24,62.25,62.14,62.14,5100.0,45.5612,45.5685,45.488,45.488,5100.0
2008-09-05 13:20:00,62.15,62.16,62.11,62.14,24400.0,45.4953,45.5026,45.466,45.488,24400.0
2008-09-05 13:25:00,62.16,62.16,62.11,62.11,4400.0,45.5026,45.5026,45.466,45.466,4400.0
2008-09-05 13:30:00,62.11,62.23,62.1,62.23,6500.0,45.466,45.5539,45.4587,45.5539,6500.0
2008-09-05 13:35:00,62.24,62.24,61.98,61.98,17300.0,45.5612,45.5612,45.3709,45.3709,17300.0
2008-09-05 13:40:00,62.02,62.12,62.02,62.09,11300.0,45.4002,45.4734,45.4002,45.4514,11300.0
2008-09-05 13:45:00,62.1,62.1,62.01,62.03,8900.0,45.4587,45.4587,45.3928,45.4075,8900.0
2008-09-05 13:50:00,62.02,62.04,61.99,62.04,5200.0,45.4002,45.4148,45.3782,45.4148,5200.0
2008-09-05 13:55:00,62.05,62.11,62.05,62.11,2500.0,45.4221,45.466,45.4221,45.466,2500.0
2008-09-05 14:00:00,62.12,62.12,62.0,62.08,8300.0,45.4734,45.4734,45.3855,45.4441,8300.0
2008-09-05 14:05:00,62.09,62.16,62.07,62.14,12300.0,45.4514,45.5026,45.4368,45.488,12300.0
2008-09-05 14:10:00,62.14,62.21,62.06,62.2,19600.0,45.488,45.5392,45.4294,45.5319,19600.0
2008-09-05 14:15:00,62.19,62.25,62.14,62.23,6300.0,45.5246,45.5685,45.488,45.5539,6300.0
2008-09-05 14:20:00,62.26,62.35,62.22,62.26,27700.0,45.5758,45.6417,45.5466,45.5758,27700.0
2008-09-05 14:25:00,62.24,62.35,62.24,62.35,17300.0,45.5612,45.6417,45.5612,45.6417,17300.0
2008-09-05 14:30:00,62.32,62.34,62.24,62.29,24900.0,45.6198,45.6344,45.5612,45.5978,24900.0
2008-09-05 14:35:00,62.27,62.39,62.27,62.3,37200.0,45.5832,45.671,45.5832,45.6051,37200.0
2008-09-05 14:40:00,62.28,62.4,62.27,62.4,16600.0,45.5905,45.6783,45.5832,45.6783,16600.0
2008-09-05 14:45:00,62.41,62.43,62.35,62.37,20600.0,45.6856,45.7003,45.6417,45.6564,20600.0
2008-09-05 14:50:00,62.42,62.45,62.38,62.45,13300.0,45.693,45.7149,45.6637,45.7149,13300.0
2008-09-05 14:55:00,62.46,62.6,62.46,62.53,15700.0,45.7222,45.8247,45.7222,45.7735,15700.0
2008-09-05 15:00:00,62.52,62.52,62.43,62.45,43700.0,45.7662,45.7662,45.7003,45.7149,43700.0
2008-09-05 15:05:00,62.47,62.47,62.4,62.4,11600.0,45.7296,45.7296,45.6783,45.6783,11600.0
2008-09-05 15:10:00,62.38,62.38,62.32,62.35,18000.0,45.6637,45.6637,45.6198,45.6417,18000.0
2008-09-05 15:15:00,62.34,62.45,62.34,62.41,10000.0,45.6344,45.7149,45.6344,45.6856,10000.0
2008-09-05 15:20:00,62.43,62.44,62.31,62.33,15000.0,45.7003,45.7076,45.6124,45.6271,15000.0
2008-09-05 15:25:00,62.36,62.42,62.36,62.4,12100.0,45.649,45.693,45.649,45.6783,12100.0
2008-09-05 15:30:00,62.4,62.45,62.38,62.43,6100.0,45.6783,45.7149,45.6637,45.7003,6100.0
2008-09-05 15:35:00,62.46,62.54,62.44,62.54,10300.0,45.7222,45.7808,45.7076,45.7808,10300.0
2008-09-05 15:40:00,62.54,62.61,62.46,62.59,32500.0,45.7808,45.832,45.7222,45.8174,32500.0
2008-09-05 15:45:00,62.6,62.67,62.55,62.61,20000.0,45.8247,45.876,45.7881,45.832,20000.0
2008-09-05 15:50:00,62.62,62.74,62.6,62.68,40900.0,45.8394,45.9272,45.8247,45.8833,40900.0
2008-09-05 15:55:00,62.68,62.68,62.59,62.63,19900.0,45.8833,45.8833,45.8174,45.8467,19900.0
2008-09-05 16:00:00,62.63,62.63,62.56,62.56,2000.0,45.8467,45.8467,45.7954,45.7954,2000.0
2008-09-05 16:05:00,62.56,62.56,62.56,62.56,0.0,45.7954,45.7954,45.7954,45.7954,0.0
2008-09-05 16:10:00,62.56,62.56,62.56,62.56,0.0,45.7954,45.7954,45.7954,45.7954,0.0
2008-09-08 09:30:00,64.31,64.42,64.29,64.35,202100.0,47.0765,47.157,47.0618,47.1058,202100.0
2008-09-08 09:35:00,64.34,64.34,64.2,64.2,91700.0,47.0984,47.0984,46.996,46.996,91700.0
2008-09-08 09:40:00,64.19,64.19,63.86,63.9,24100.0,46.9886,46.9886,46.7471,46.7764,24100.0
2008-09-08 09:45:00,63.92,64.09,63.91,64.08,15600.0,46.791,46.9154,46.7837,46.9081,15600.0
2008-09-08 09:50:00,64.03,64.03,63.75,63.76,16500.0,46.8715,46.8715,46.6666,46.6739,16500.0
2008-09-08 09:55:00,63.77,63.89,63.67,63.67,19400.0,46.6812,46.769,46.608,46.608,19400.0
2008-09-08 10:00:00,63.67,63.77,63.56,63.75,18600.0,46.608,46.6812,46.5275,46.6666,18600.0
2008-09-08 10:05:00,63.75,63.9,63.74,63.9,15400.0,46.6666,46.7764,46.6592,46.7764,15400.0
2008-09-08 10:10:00,63.9,63.9,63.76,63.83,25400.0,46.7764,46.7764,46.6739,46.7251,25400.0
2008-09-08 10:15:00,63.8,63.81,63.65,63.69,36600.0,46.7032,46.7105,46.5934,46.6226,36600.0
2008-09-08 10:20:00,63.69,63.77,63.66,63.77,57700.0,46.6226,46.6812,46.6007,46.6812,57700.0
2008-09-08 10:25:00,63.79,63.8,63.66,63.67,20900.0,46.6958,46.7032,46.6007,46.608,20900.0
2008-09-08 10:30:00,63.71,63.84,63.71,63.76,43700.0,46.6373,46.7324,46.6373,46.6739,43700.0
2008-09-08 10:35:00,63.76,63.92,63.7,63.91,17900.0,46.6739,46.791,46.63,46.7837,17900.0
2008-09-08 10:40:00,63.93,63.99,63.89,63.91,25900.0,46.7983,46.8422,46.769,46.7837,25900.0
2008-09-08 10:45:00,63.88,63.92,63.86,63.87,25000.0,46.7617,46.791,46.7471,46.7544,25000.0
2008-09-08 10:50:00,63.87,63.87,63.51,63.51,34900.0,46.7544,46.7544,46.4909,46.4909,34900.0
2008-09-08 10:55:00,63.51,63.66,63.35,63.35,85300.0,46.4909,46.6007,46.3737,46.3737,85300.0
2008-09-08 11:00:00,63.35,63.37,62.98,63.33,53200.0,46.3737,46.3884,46.1029,46.3591,53200.0
2008-09-08 11:05:00,63.3,63.48,63.26,63.36,66000.0,46.3371,46.4689,46.3079,46.3811,66000.0
2008-09-08 11:10:00,63.34,63.63,63.34,63.6,37100.0,46.3664,46.5787,46.3664,46.5568,37100.0
2008-09-08 11:15:00,63.59,63.6,63.44,63.44,18000.0,46.5494,46.5568,46.4396,46.4396,18000.0
2008-09-08 11:20:00,63.43,63.51,63.43,63.47,15600.0,46.4323,46.4909,46.4323,46.4616,15600.0
2008-09-08 11:25:00,63.46,63.47,63.23,63.23,27100.0,46.4543,46.4616,46.2859,46.2859,27100.0
2008-09-08 11:30:00,63.32,63.41,63.32,63.36,6200.0,46.3518,46.4177,46.3518,46.3811,6200.0
2008-09-08 11:35:00,63.34,63.5,63.34,63.39,9800.0,46.3664,46.4835,46.3664,46.403,9800.0
2008-09-08 11:40:00,63.37,63.41,63.18,63.19,6800.0,46.3884,46.4177,46.2493,46.2566,6800.0
2008-09-08 11:45:00,63.27,63.27,63.12,63.16,3900.0,46.3152,46.3152,46.2054,46.2347,3900.0
2008-09-08 11:50:00,63.15,63.27,63.11,63.12,6000.0,46.2273,46.3152,46.1981,46.2054,6000.0
2008-09-08 11:55:00,63.07,63.11,62.91,63.11,12500.0,46.1688,46.1981,46.0517,46.1981,12500.0
2008-09-08 12:00:00,63.11,63.16,63.0,63.0,8700.0,46.1981,46.2347,46.1175,46.1175,8700.0
2008-09-08 12:05:00,63.05,63.05,62.88,62.92,6400.0,46.1541,46.1541,46.0297,46.059,6400.0
2008-09-08 12:10:00,62.89,62.89,62.75,62.84,11600.0,46.037,46.037,45.9345,46.0004,11600.0
2008-09-08 12:15:00,62.9,63.01,62.88,63.01,6900.0,46.0443,46.1249,46.0297,46.1249,6900.0
2008-09-08 12:20:00,63.02,63.03,62.93,62.93,7300.0,46.1322,46.1395,46.0663,46.0663,7300.0
2008-09-08 12:25:00,62.98,63.08,62.98,63.07,11500.0,46.1029,46.1761,46.1029,46.1688,11500.0
2008-09-08 12:30:00,63.09,63.29,63.09,63.27,12200.0,46.1834,46.3298,46.1834,46.3152,12200.0
2008-09-08 12:35:00,63.26,63.29,63.22,63.24,8300.0,46.3079,46.3298,46.2786,46.2932,8300.0
2008-09-08 12:40:00,63.27,63.36,63.23,63.23,10100.0,46.3152,46.3811,46.2859,46.2859,10100.0
2008-09-08 12:45:00,63.2,63.33,63.2,63.2,12300.0,46.2639,46.3591,46.2639,46.2639,12300.0
2008-09-08 12:50:00,63.18,63.26,63.16,63.26,9900.0,46.2493,46.3079,46.2347,46.3079,9900.0
2008-09-08 12:55:00,63.3,63.37,63.28,63.32,6200.0,46.3371,46.3884,46.3225,46.3518,6200.0
2008-09-08 13:00:00,63.32,63.36,63.3,63.34,7000.0,46.3518,46.3811,46.3371,46.3664,7000.0
2008-09-08 13:05:00,63.26,63.3,63.03,63.03,12600.0,46.3079,46.3371,46.1395,46.1395,12600.0
2008-09-08 13:10:00,63.11,63.24,63.11,63.22,7900.0,46.1981,46.2932,46.1981,46.2786,7900.0
2008-09-08 13:15:00,63.2,63.22,63.09,63.22,7700.0,46.2639,46.2786,46.1834,46.2786,7700.0
2008-09-08 13:20:00,63.15,63.23,63.12,63.22,10200.0,46.2273,46.2859,46.2054,46.2786,10200.0
2008-09-08 13:25:00,63.22,63.23,63.15,63.2,2700.0,46.2786,46.2859,46.2273,46.2639,2700.0
2008-09-08 13:30:00,63.16,63.2,63.07,63.07,5900.0,46.2347,46.2639,46.1688,46.1688,5900.0
2008-09-08 13:35:00,63.19,63.19,63.03,63.03,11700.0,46.2566,46.2566,46.1395,46.1395,11700.0
2008-09-08 13:40:00,63.05,63.05,63.0,63.05,2700.0,46.1541,46.1541,46.1175,46.1541,2700.0
2008-09-08 13:45:00,63.04,63.09,62.95,62.95,3500.0,46.1468,46.1834,46.0809,46.0809,3500.0
2008-09-08 13:50:00,62.92,62.92,62.82,62.85,4600.0,46.059,46.059,45.9858,46.0077,4600.0
2008-09-08 13:55:00,62.9,62.96,62.82,62.84,11800.0,46.0443,46.0883,45.9858,46.0004,11800.0
2008-09-08 14:00:00,62.82,63.12,62.8,63.05,15400.0,45.9858,46.2054,45.9711,46.1541,15400.0
2008-09-08 14:05:00,63.05,63.1,62.96,63.09,17400.0,46.1541,46.1907,46.0883,46.1834,17400.0
2008-09-08 14:10:00,63.1,63.22,62.98,63.21,22700.0,46.1907,46.2786,46.1029,46.2713,22700.0
2008-09-08 14:15:00,63.19,63.19,63.09,63.09,8200.0,46.2566,46.2566,46.1834,46.1834,8200.0
2008-09-08 14:20:00,63.09,63.21,63.07,63.21,7300.0,46.1834,46.2713,46.1688,46.2713,7300.0
2008-09-08 14:25:00,63.2,63.25,63.17,63.25,9300.0,46.2639,46.3005,46.242,46.3005,9300.0
2008-09-08 14:30:00,63.24,63.29,63.2,63.2,9500.0,46.2932,46.3298,46.2639,46.2639,9500.0
2008-09-08 14:35:00,63.26,63.36,63.26,63.32,11800.0,46.3079,46.3811,46.3079,46.3518,11800.0
2008-09-08 14:40:00,63.31,63.35,63.26,63.35,6600.0,46.3445,46.3737,46.3079,46.3737,6600.0
2008-09-08 14:45:00,63.31,63.39,63.18,63.2,10900.0,46.3445,46.403,46.2493,46.2639,10900.0
2008-09-08 14:50:00,63.17,63.27,63.17,63.27,2100.0,46.242,46.3152,46.242,46.3152,2100.0
2008-09-08 14:55:00,63.25,63.25,63.11,63.18,10700.0,46.3005,46.3005,46.1981,46.2493,10700.0
2008-09-08 15:00:00,63.19,63.24,63.14,63.18,5900.0,46.2566,46.2932,46.22,46.2493,5900.0
2008-09-08 15:05:00,63.17,63.18,63.01,63.04,20500.0,46.242,46.2493,46.1249,46.1468,20500.0
2008-09-08 15:10:00,63.02,63.24,62.99,63.21,9200.0,46.1322,46.2932,46.1102,46.2713,9200.0
2008-09-08 15:15:00,63.24,63.31,63.22,63.27,8000.0,46.2932,46.3445,46.2786,46.3152,8000.0
2008-09-08 15:20:00,63.27,63.48,63.27,63.42,11600.0,46.3152,46.4689,46.3152,46.425,11600.0
2008-09-08 15:25:00,63.42,63.5,63.4,63.49,7800.0,46.425,46.4835,46.4103,46.4762,7800.0
2008-09-08 15:30:00,63.48,63.66,63.48,63.65,34100.0,46.4689,46.6007,46.4689,46.5934,34100.0
2008-09-08 15:35:00,63.67,63.74,63.6,63.7,28700.0,46.608,46.6592,46.5568,46.63,28700.0
2008-09-08 15:40:00,63.71,63.76,63.58,63.69,15600.0,46.6373,46.6739,46.5421,46.6226,15600.0
2008-09-08 15:45:00,63.69,63.74,63.62,63.69,8300.0,46.6226,46.6592,46.5714,46.6226,8300.0
2008-09-08 15:50:00,63.67,63.67,63.6,63.61,6700.0,46.608,46.608,46.5568,46.5641,6700.0
2008-09-08 15:55:00,63.62,63.78,63.61,63.75,15800.0,46.5714,46.6885,46.5641,46.6666,15800.0
2008-09-08 16:00:00,63.77,63.83,63.74,63.83,1500.0,46.6812,46.7251,46.6592,46.7251,1500.0
2008-09-08 16:05:00,63.83,63.83,63.83,63.83,0.0,46.7251,46.7251,46.7251,46.7251,0.0
2008-09-08 16:10:00,63.76,63.76,63.76,63.76,200.0,46.6739,46.6739,46.6739,46.6739,200.0
2008-09-09 09:30:00,63.65,63.69,63.46,63.46,29700.0,46.5934,46.6226,46.4543,46.4543,29700.0
2008-09-09 09:35:00,63.52,63.52,63.32,63.35,4900.0,46.4982,46.4982,46.3518,46.3737,4900.0
2008-09-09 09:40:00,63.34,63.64,63.34,63.52,17900.0,46.3664,46.586,46.3664,46.4982,17900.0
2008-09-09 09:45:00,63.51,63.71,63.5,63.62,21200.0,46.4909,46.6373,46.4835,46.5714,21200.0
2008-09-09 09:50:00,63.64,63.76,63.59,63.76,17000.0,46.586,46.6739,46.5494,46.6739,17000.0
2008-09-09 09:55:00,63.77,63.77,63.7,63.75,10400.0,46.6812,46.6812,46.63,46.6666,10400.0
2008-09-09 10:00:00,63.74,63.74,63.6,63.7,35800.0,46.6592,46.6592,46.5568,46.63,35800.0
2008-09-09 10:05:00,63.67,63.79,63.59,63.59,26300.0,46.608,46.6958,46.5494,46.5494,26300.0
2008-09-09 10:10:00,63.62,63.62,63.42,63.49,41600.0,46.5714,46.5714,46.425,46.4762,41600.0
2008-09-09 10:15:00,63.5,63.53,63.34,63.34,32900.0,46.4835,46.5055,46.3664,46.3664,32900.0
2008-09-09 10:20:00,63.35,63.47,63.33,63.45,26200.0,46.3737,46.4616,46.3591,46.4469,26200.0
2008-09-09 10:25:00,63.42,63.47,63.24,63.28,27100.0,46.425,46.4616,46.2932,46.3225,27100.0
2008-09-09 10:30:00,63.25,63.25,63.15,63.2,20000.0,46.3005,46.3005,46.2273,46.2639,20000.0
2008-09-09 10:35:00,63.2,63.23,63.13,63.21,24800.0,46.2639,46.2859,46.2127,46.2713,24800.0
2008-09-09 10:40:00,63.24,63.27,63.14,63.18,25400.0,46.2932,46.3152,46.22,46.2493,25400.0
2008-09-09 10:45:00,63.17,63.2,63.0,63.01,35200.0,46.242,46.2639,46.1175,46.1249,35200.0
2008-09-09 10:50:00,63.0,63.03,62.95,62.97,42300.0,46.1175,46.1395,46.0809,46.0956,42300.0
2008-09-09 10:55:00,62.97,63.0,62.75,62.82,28300.0,46.0956,46.1175,45.9345,45.9858,28300.0
2008-09-09 11:00:00,62.84,62.93,62.76,62.92,22000.0,46.0004,46.0663,45.9419,46.059,22000.0
2008-09-09 11:05:00,62.93,62.95,62.88,62.89,17600.0,46.0663,46.0809,46.0297,46.037,17600.0
2008-09-09 11:10:00,62.84,62.86,62.7,62.72,38300.0,46.0004,46.0151,45.8979,45.9126,38300.0
2008-09-09 11:15:00,62.73,62.8,62.63,62.8,16500.0,45.9199,45.9711,45.8467,45.9711,16500.0
2008-09-09 11:20:00,62.82,62.94,62.82,62.91,9200.0,45.9858,46.0736,45.9858,46.0517,9200.0
2008-09-09 11:25:00,62.97,63.04,62.94,63.02,3200.0,46.0956,46.1468,46.0736,46.1322,3200.0
2008-09-09 11:30:00,63.01,63.01,62.94,62.96,9000.0,46.1249,46.1249,46.0736,46.0883,9000.0
2008-09-09 11:35:00,62.95,63.05,62.92,63.04,12600.0,46.0809,46.1541,46.059,46.1468,12600.0
2008-09-09 11:40:00,63.02,63.02,62.97,62.99,3300.0,46.1322,46.1322,46.0956,46.1102,3300.0
2008-09-09 11:45:00,63.01,63.01,62.94,62.97,31500.0,46.1249,46.1249,46.0736,46.0956,31500.0
2008-09-09 11:50:00,62.97,62.99,62.86,62.91,11600.0,46.0956,46.1102,46.0151,46.0517,11600.0
2008-09-09 11:55:00,62.93,62.93,62.8,62.8,7200.0,46.0663,46.0663,45.9711,45.9711,7200.0
2008-09-09 12:00:00,62.78,62.84,62.76,62.82,3600.0,45.9565,46.0004,45.9419,45.9858,3600.0
2008-09-09 12:05:00,62.82,62.82,62.73,62.73,1400.0,45.9858,45.9858,45.9199,45.9199,1400.0
2008-09-09 12:10:00,62.74,62.83,62.7,62.73,11100.0,45.9272,45.9931,45.8979,45.9199,11100.0
2008-09-09 12:15:00,62.69,62.76,62.69,62.7,4600.0,45.8906,45.9419,45.8906,45.8979,4600.0
2008-09-09 12:20:00,62.79,62.85,62.76,62.79,10700.0,45.9638,46.0077,45.9419,45.9638,10700.0
2008-09-09 12:25:00,62.81,62.88,62.77,62.8,98800.0,45.9785,46.0297,45.9492,45.9711,98800.0
2008-09-09 12:30:00,62.73,62.88,62.71,62.83,23600.0,45.9199,46.0297,45.9052,45.9931,23600.0
2008-09-09 12:35:00,62.82,62.96,62.81,62.91,25600.0,45.9858,46.0883,45.9785,46.0517,25600.0
2008-09-09 12:40:00,62.9,62.91,62.81,62.9,18700.0,46.0443,46.0517,45.9785,46.0443,18700.0
2008-09-09 12:45:00,62.94,63.02,62.92,62.98,20100.0,46.0736,46.1322,46.059,46.1029,20100.0
2008-09-09 12:50:00,62.98,63.0,62.87,62.91,12900.0,46.1029,46.1175,46.0224,46.0517,12900.0
2008-09-09 12:55:00,62.92,62.93,62.83,62.9,16200.0,46.059,46.0663,45.9931,46.0443,16200.0
2008-09-09 13:00:00,62.86,63.01,62.81,63.01,23600.0,46.0151,46.1249,45.9785,46.1249,23600.0
2008-09-09 13:05:00,63.01,63.04,62.96,62.99,11800.0,46.1249,46.1468,46.0883,46.1102,11800.0
2008-09-09 13:10:00,62.96,62.97,62.86,62.93,34900.0,46.0883,46.0956,46.0151,46.0663,34900.0
2008-09-09 13:15:00,62.92,63.01,62.92,63.0,26800.0,46.059,46.1249,46.059,46.1175,26800.0
2008-09-09 13:20:00,63.04,63.04,62.92,62.92,22400.0,46.1468,46.1468,46.059,46.059,22400.0
2008-09-09 13:25:00,62.9,62.9,62.74,62.74,26100.0,46.0443,46.0443,45.9272,45.9272,26100.0
2008-09-09 13:30:00,62.76,62.79,62.65,62.75,41100.0,45.9419,45.9638,45.8613,45.9345,41100.0
2008-09-09 13:35:00,62.7,62.72,62.63,62.71,15400.0,45.8979,45.9126,45.8467,45.9052,15400.0
2008-09-09 13:40:00,62.71,62.74,62.62,62.71,33900.0,45.9052,45.9272,45.8394,45.9052,33900.0
2008-09-09 13:45:00,62.7,62.74,62.47,62.48,40700.0,45.8979,45.9272,45.7296,45.7369,40700.0
2008-09-09 13:50:00,62.5,62.57,62.48,62.55,20500.0,45.7515,45.8028,45.7369,45.7881,20500.0
2008-09-09 13:55:00,62.53,62.56,62.5,62.5,31500.0,45.7735,45.7954,45.7515,45.7515,31500.0
2008-09-09 14:00:00,62.51,62.56,62.46,62.56,27600.0,45.7588,45.7954,45.7222,45.7954,27600.0
2008-09-09 14:05:00,62.55,62.57,62.44,62.52,44900.0,45.7881,45.8028,45.7076,45.7662,44900.0
2008-09-09 14:10:00,62.53,62.54,62.45,62.49,28400.0,45.7735,45.7808,45.7149,45.7442,28400.0
2008-09-09 14:15:00,62.51,62.53,62.35,62.41,21100.0,45.7588,45.7735,45.6417,45.6856,21100.0
2008-09-09 14:20:00,62.38,62.43,62.32,62.43,27700.0,45.6637,45.7003,45.6198,45.7003,27700.0
2008-09-09 14:25:00,62.42,62.51,62.41,62.41,18500.0,45.693,45.7588,45.6856,45.6856,18500.0
2008-09-09 14:30:00,62.42,62.42,62.22,62.22,29800.0,45.693,45.693,45.5466,45.5466,29800.0
2008-09-09 14:35:00,62.2,62.26,62.17,62.19,24500.0,45.5319,45.5758,45.51,45.5246,24500.0
2008-09-09 14:40:00,62.22,62.24,62.13,62.21,35500.0,45.5466,45.5612,45.4807,45.5392,35500.0
2008-09-09 14:45:00,62.21,62.32,62.09,62.32,23600.0,45.5392,45.6198,45.4514,45.6198,23600.0
2008-09-09 14:50:00,62.33,62.33,62.2,62.22,26400.0,45.6271,45.6271,45.5319,45.5466,26400.0
2008-09-09 14:55:00,62.18,62.25,62.06,62.11,22100.0,45.5173,45.5685,45.4294,45.466,22100.0
2008-09-09 15:00:00,62.13,62.13,61.96,61.96,59300.0,45.4807,45.4807,45.3562,45.3562,59300.0
2008-09-09 15:05:00,61.96,62.03,61.96,62.03,21000.0,45.3562,45.4075,45.3562,45.4075,21000.0
2008-09-09 15:10:00,62.0,62.06,61.95,62.0,16500.0,45.3855,45.4294,45.3489,45.3855,16500.0
2008-09-09 15:15:00,61.98,62.06,61.95,61.96,14900.0,45.3709,45.4294,45.3489,45.3562,14900.0
2008-09-09 15:20:00,61.96,62.04,61.94,62.03,7700.0,45.3562,45.4148,45.3416,45.4075,7700.0
2008-09-09 15:25:00,62.03,62.12,62.03,62.11,11900.0,45.4075,45.4734,45.4075,45.466,11900.0
2008-09-09 15:30:00,62.15,62.23,62.11,62.14,18300.0,45.4953,45.5539,45.466,45.488,18300.0
2008-09-09 15:35:00,62.11,62.13,61.97,62.04,25100.0,45.466,45.4807,45.3636,45.4148,25100.0
2008-09-09 15:40:00,62.05,62.06,61.84,61.87,46500.0,45.4221,45.4294,45.2684,45.2903,46500.0
2008-09-09 15:45:00,61.87,61.91,61.74,61.74,35800.0,45.2903,45.3196,45.1952,45.1952,35800.0
2008-09-09 15:50:00,61.75,61.78,61.65,61.67,40600.0,45.2025,45.2245,45.1293,45.1439,40600.0
2008-09-09 15:55:00,61.67,61.7,61.57,61.59,31900.0,45.1439,45.1659,45.0707,45.0854,31900.0
2008-09-09 16:00:00,61.57,61.63,61.52,61.52,3700.0,45.0707,45.1147,45.0341,45.0341,3700.0
2008-09-09 16:05:00,61.67,61.67,61.67,61.67,400.0,45.1439,45.1439,45.1439,45.1439,400.0
2008-09-09 16:10:00,61.85,61.88,61.85,61.88,200.0,45.2757,45.2977,45.2757,45.2977,200.0
2008-09-10 09:30:00,62.19,62.19,61.93,61.94,90300.0,45.5246,45.5246,45.3343,45.3416,90300.0
2008-09-10 09:35:00,61.93,61.93,61.78,61.81,24100.0,45.3343,45.3343,45.2245,45.2464,24100.0
2008-09-10 09:40:00,61.75,62.04,61.73,61.99,22900.0,45.2025,45.4148,45.1879,45.3782,22900.0
2008-09-10 09:45:00,61.99,62.1,61.93,62.1,31000.0,45.3782,45.4587,45.3343,45.4587,31000.0
2008-09-10 09:50:00,62.08,62.19,62.07,62.16,28200.0,45.4441,45.5246,45.4368,45.5026,28200.0
2008-09-10 09:55:00,62.16,62.2,62.05,62.05,24300.0,45.5026,45.5319,45.4221,45.4221,24300.0
2008-09-10 10:00:00,62.08,62.17,62.05,62.15,37800.0,45.4441,45.51,45.4221,45.4953,37800.0
2008-09-10 10:05:00,62.14,62.17,62.04,62.11,35100.0,45.488,45.51,45.4148,45.466,35100.0
2008-09-10 10:10:00,62.02,62.06,61.89,61.92,12100.0,45.4002,45.4294,45.305,45.327,12100.0
2008-09-10 10:15:00,61.97,61.97,61.86,61.86,7000.0,45.3636,45.3636,45.283,45.283,7000.0
2008-09-10 10:20:00,61.95,61.98,61.85,61.86,7300.0,45.3489,45.3709,45.2757,45.283,7300.0
2008-09-10 10:25:00,61.82,61.91,61.82,61.88,2900.0,45.2537,45.3196,45.2537,45.2977,2900.0
2008-09-10 10:30:00,61.87,62.0,61.86,61.93,10900.0,45.2903,45.3855,45.283,45.3343,10900.0
2008-09-10 10:35:00,61.89,62.05,61.85,61.93,38200.0,45.305,45.4221,45.2757,45.3343,38200.0
2008-09-10 10:40:00,61.9,61.92,61.88,61.89,10600.0,45.3123,45.327,45.2977,45.305,10600.0
2008-09-10 10:45:00,61.84,61.89,61.7,61.72,13800.0,45.2684,45.305,45.1659,45.1805,13800.0
2008-09-10 10:50:00,61.71,61.74,61.67,61.67,8000.0,45.1732,45.1952,45.1439,45.1439,8000.0
2008-09-10 10:55:00,61.64,61.65,61.54,61.62,11900.0,45.122,45.1293,45.0488,45.1073,11900.0
2008-09-10 11:00:00,61.58,61.59,61.49,61.57,38900.0,45.0781,45.0854,45.0122,45.0707,38900.0
2008-09-10 11:05:00,61.57,61.7,61.56,61.64,11700.0,45.0707,45.1659,45.0634,45.122,11700.0
2008-09-10 11:10:00,61.62,61.64,61.58,61.62,11100.0,45.1073,45.122,45.0781,45.1073,11100.0
2008-09-10 11:15:00,61.61,61.62,61.54,61.6,8600.0,45.1,45.1073,45.0488,45.0927,8600.0
2008-09-10 11:20:00,61.61,61.61,61.52,61.54,17000.0,45.1,45.1,45.0341,45.0488,17000.0
2008-09-10 11:25:00,61.52,61.54,61.42,61.44,12400.0,45.0341,45.0488,44.9609,44.9756,12400.0
2008-09-10 11:30:00,61.42,61.74,61.38,61.74,18300.0,44.9609,45.1952,44.9317,45.1952,18300.0
2008-09-10 11:35:00,61.72,61.8,61.7,61.74,12000.0,45.1805,45.2391,45.1659,45.1952,12000.0
2008-09-10 11:40:00,61.77,61.98,61.77,61.9,14300.0,45.2171,45.3709,45.2171,45.3123,14300.0
2008-09-10 11:45:00,61.91,61.92,61.85,61.92,10200.0,45.3196,45.327,45.2757,45.327,10200.0
2008-09-10 11:50:00,61.96,61.97,61.82,61.82,19200.0,45.3562,45.3636,45.2537,45.2537,19200.0
2008-09-10 11:55:00,61.8,61.9,61.78,61.8,11900.0,45.2391,45.3123,45.2245,45.2391,11900.0
2008-09-10 12:00:00,61.79,61.91,61.79,61.86,13300.0,45.2318,45.3196,45.2318,45.283,13300.0
2008-09-10 12:05:00,61.89,62.06,61.89,62.0,11500.0,45.305,45.4294,45.305,45.3855,11500.0
2008-09-10 12:10:00,61.99,62.04,61.93,61.94,11000.0,45.3782,45.4148,45.3343,45.3416,11000.0
2008-09-10 12:15:00,61.93,61.98,61.93,61.95,9400.0,45.3343,45.3709,45.3343,45.3489,9400.0
2008-09-10 12:20:00,61.94,62.03,61.9,61.9,13900.0,45.3416,45.4075,45.3123,45.3123,13900.0
2008-09-10 12:25:00,61.87,61.9,61.86,61.9,7500.0,45.2903,45.3123,45.283,45.3123,7500.0
2008-09-10 12:30:00,61.9,61.97,61.9,61.95,7400.0,45.3123,45.3636,45.3123,45.3489,7400.0
2008-09-10 12:35:00,61.96,62.06,61.96,62.05,7900.0,45.3562,45.4294,45.3562,45.4221,7900.0
2008-09-10 12:40:00,62.09,62.1,62.01,62.01,4800.0,45.4514,45.4587,45.3928,45.3928,4800.0
2008-09-10 12:45:00,62.02,62.02,61.91,61.98,7100.0,45.4002,45.4002,45.3196,45.3709,7100.0
2008-09-10 12:50:00,61.99,62.0,61.93,61.99,8000.0,45.3782,45.3855,45.3343,45.3782,8000.0
2008-09-10 12:55:00,61.99,61.99,61.91,61.93,3400.0,45.3782,45.3782,45.3196,45.3343,3400.0
2008-09-10 13:00:00,61.94,61.97,61.9,61.94,25700.0,45.3416,45.3636,45.3123,45.3416,25700.0
2008-09-10 13:05:00,61.94,61.96,61.83,61.83,6100.0,45.3416,45.3562,45.2611,45.2611,6100.0
2008-09-10 13:10:00,61.85,61.9,61.85,61.87,40600.0,45.2757,45.3123,45.2757,45.2903,40600.0
2008-09-10 13:15:00,61.83,61.93,61.83,61.91,4400.0,45.2611,45.3343,45.2611,45.3196,4400.0
2008-09-10 13:20:00,61.91,61.96,61.89,61.95,3700.0,45.3196,45.3562,45.305,45.3489,3700.0
2008-09-10 13:25:00,61.91,61.97,61.91,61.94,1700.0,45.3196,45.3636,45.3196,45.3416,1700.0
2008-09-10 13:30:00,61.95,61.99,61.95,61.99,6300.0,45.3489,45.3782,45.3489,45.3782,6300.0
2008-09-10 13:35:00,61.99,62.16,61.99,62.14,8100.0,45.3782,45.5026,45.3782,45.488,8100.0
2008-09-10 13:40:00,62.18,62.18,62.09,62.1,2600.0,45.5173,45.5173,45.4514,45.4587,2600.0
2008-09-10 13:45:00,62.08,62.1,62.03,62.04,2800.0,45.4441,45.4587,45.4075,45.4148,2800.0
2008-09-10 13:50:00,61.98,62.02,61.94,62.02,5300.0,45.3709,45.4002,45.3416,45.4002,5300.0
2008-09-10 13:55:00,62.01,62.02,61.93,61.93,13100.0,45.3928,45.4002,45.3343,45.3343,13100.0
2008-09-10 14:00:00,61.95,62.01,61.93,61.93,11500.0,45.3489,45.3928,45.3343,45.3343,11500.0
2008-09-10 14:05:00,61.91,62.13,61.91,62.13,10400.0,45.3196,45.4807,45.3196,45.4807,10400.0
2008-09-10 14:10:00,62.13,62.22,62.11,62.22,29800.0,45.4807,45.5466,45.466,45.5466,29800.0
2008-09-10 14:15:00,62.22,62.42,62.22,62.36,46100.0,45.5466,45.693,45.5466,45.649,46100.0
2008-09-10 14:20:00,62.39,62.41,62.33,62.34,22500.0,45.671,45.6856,45.6271,45.6344,22500.0
2008-09-10 14:25:00,62.36,62.42,62.29,62.34,26800.0,45.649,45.693,45.5978,45.6344,26800.0
2008-09-10 14:30:00,62.38,62.5,62.34,62.5,18000.0,45.6637,45.7515,45.6344,45.7515,18000.0
2008-09-10 14:35:00,62.48,62.54,62.42,62.45,25400.0,45.7369,45.7808,45.693,45.7149,25400.0
2008-09-10 14:40:00,62.46,62.48,62.41,62.44,16600.0,45.7222,45.7369,45.6856,45.7076,16600.0
2008-09-10 14:45:00,62.44,62.49,62.43,62.49,5000.0,45.7076,45.7442,45.7003,45.7442,5000.0
2008-09-10 14:50:00,62.44,62.44,62.36,62.36,7600.0,45.7076,45.7076,45.649,45.649,7600.0
2008-09-10 14:55:00,62.32,62.33,62.23,62.3,9500.0,45.6198,45.6271,45.5539,45.6051,9500.0
2008-09-10 15:00:00,62.32,62.37,62.28,62.29,9900.0,45.6198,45.6564,45.5905,45.5978,9900.0
2008-09-10 15:05:00,62.33,62.44,62.33,62.37,22600.0,45.6271,45.7076,45.6271,45.6564,22600.0
2008-09-10 15:10:00,62.37,62.42,62.29,62.42,4800.0,45.6564,45.693,45.5978,45.693,4800.0
2008-09-10 15:15:00,62.42,62.59,62.42,62.49,30100.0,45.693,45.8174,45.693,45.7442,30100.0
2008-09-10 15:20:00,62.47,62.5,62.4,62.41,19400.0,45.7296,45.7515,45.6783,45.6856,19400.0
2008-09-10 15:25:00,62.41,62.44,62.3,62.33,23900.0,45.6856,45.7076,45.6051,45.6271,23900.0
2008-09-10 15:30:00,62.36,62.4,62.27,62.3,16500.0,45.649,45.6783,45.5832,45.6051,16500.0
2008-09-10 15:35:00,62.26,62.27,62.05,62.06,18100.0,45.5758,45.5832,45.4221,45.4294,18100.0
2008-09-10 15:40:00,62.05,62.19,62.05,62.19,24300.0,45.4221,45.5246,45.4221,45.5246,24300.0
2008-09-10 15:45:00,62.21,62.21,62.02,62.12,21400.0,45.5392,45.5392,45.4002,45.4734,21400.0
2008-09-10 15:50:00,62.14,62.15,62.05,62.06,12600.0,45.488,45.4953,45.4221,45.4294,12600.0
2008-09-10 15:55:00,62.05,62.05,61.9,61.99,15700.0,45.4221,45.4221,45.3123,45.3782,15700.0
2008-09-10 16:00:00,61.93,61.93,61.93,61.93,1000.0,45.3343,45.3343,45.3343,45.3343,1000.0
2008-09-10 16:05:00,61.93,61.93,61.93,61.93,0.0,45.3343,45.3343,45.3343,45.3343,0.0
2008-09-10 16:10:00,61.93,61.93,61.93,61.93,0.0,45.3343,45.3343,45.3343,45.3343,0.0
2008-09-11 09:30:00,61.3,61.34,61.17,61.21,92700.0,44.8731,44.9024,44.7779,44.8072,92700.0
2008-09-11 09:35:00,61.23,61.29,61.05,61.11,58200.0,44.8219,44.8658,44.6901,44.734,58200.0
2008-09-11 09:40:00,61.12,61.12,60.95,60.96,56000.0,44.7413,44.7413,44.6169,44.6242,56000.0
2008-09-11 09:45:00,60.97,61.07,60.95,61.01,37700.0,44.6315,44.7047,44.6169,44.6608,37700.0
2008-09-11 09:50:00,61.02,61.21,61.02,61.15,34500.0,44.6681,44.8072,44.6681,44.7633,34500.0
2008-09-11 09:55:00,61.14,61.15,61.0,61.02,33800.0,44.756,44.7633,44.6535,44.6681,33800.0
2008-09-11 10:00:00,61.05,61.3,61.05,61.19,15000.0,44.6901,44.8731,44.6901,44.7926,15000.0
2008-09-11 10:05:00,61.19,61.36,61.16,61.35,15300.0,44.7926,44.917,44.7706,44.9097,15300.0
2008-09-11 10:10:00,61.31,61.5,61.31,61.43,19600.0,44.8804,45.0195,44.8804,44.9683,19600.0
2008-09-11 10:15:00,61.44,61.46,61.26,61.29,27600.0,44.9756,44.9902,44.8438,44.8658,27600.0
2008-09-11 10:20:00,61.32,61.44,61.27,61.39,25000.0,44.8877,44.9756,44.8511,44.939,25000.0
2008-09-11 10:25:00,61.48,61.49,61.27,61.27,13600.0,45.0049,45.0122,44.8511,44.8511,13600.0
2008-09-11 10:30:00,61.27,61.29,61.18,61.27,28700.0,44.8511,44.8658,44.7853,44.8511,28700.0
2008-09-11 10:35:00,61.31,61.35,61.24,61.32,16100.0,44.8804,44.9097,44.8292,44.8877,16100.0
2008-09-11 10:40:00,61.33,61.46,61.33,61.43,13800.0,44.8951,44.9902,44.8951,44.9683,13800.0
2008-09-11 10:45:00,61.44,61.57,61.44,61.49,24800.0,44.9756,45.0707,44.9756,45.0122,24800.0
2008-09-11 10:50:00,61.57,61.75,61.57,61.73,32400.0,45.0707,45.2025,45.0707,45.1879,32400.0
2008-09-11 10:55:00,61.71,61.71,61.56,61.67,20500.0,45.1732,45.1732,45.0634,45.1439,20500.0
2008-09-11 11:00:00,61.69,61.79,61.64,61.71,11000.0,45.1586,45.2318,45.122,45.1732,11000.0
2008-09-11 11:05:00,61.71,61.86,61.64,61.64,9500.0,45.1732,45.283,45.122,45.122,9500.0
2008-09-11 11:10:00,61.63,61.65,61.56,61.63,6800.0,45.1147,45.1293,45.0634,45.1147,6800.0
2008-09-11 11:15:00,61.63,61.72,61.6,61.6,10600.0,45.1147,45.1805,45.0927,45.0927,10600.0
2008-09-11 11:20:00,61.61,61.65,61.54,61.55,13700.0,45.1,45.1293,45.0488,45.0561,13700.0
2008-09-11 11:25:00,61.55,61.59,61.51,61.58,8400.0,45.0561,45.0854,45.0268,45.0781,8400.0
2008-09-11 11:30:00,61.59,61.88,61.59,61.84,5600.0,45.0854,45.2977,45.0854,45.2684,5600.0
2008-09-11 11:35:00,61.9,61.9,61.84,61.87,4800.0,45.3123,45.3123,45.2684,45.2903,4800.0
2008-09-11 11:40:00,61.85,61.96,61.85,61.96,10600.0,45.2757,45.3562,45.2757,45.3562,10600.0
2008-09-11 11:45:00,61.9,61.9,61.8,61.84,16600.0,45.3123,45.3123,45.2391,45.2684,16600.0
2008-09-11 11:50:00,61.85,62.04,61.85,62.03,9000.0,45.2757,45.4148,45.2757,45.4075,9000.0
2008-09-11 11:55:00,62.04,62.06,61.95,61.98,4000.0,45.4148,45.4294,45.3489,45.3709,4000.0
2008-09-11 12:00:00,62.05,62.27,62.05,62.2,17200.0,45.4221,45.5832,45.4221,45.5319,17200.0
2008-09-11 12:05:00,62.2,62.21,62.03,62.06,21000.0,45.5319,45.5392,45.4075,45.4294,21000.0
2008-09-11 12:10:00,62.06,62.06,61.99,61.99,4500.0,45.4294,45.4294,45.3782,45.3782,4500.0
2008-09-11 12:15:00,61.93,62.0,61.91,61.95,41100.0,45.3343,45.3855,45.3196,45.3489,41100.0
2008-09-11 12:20:00,61.94,62.04,61.94,62.0,8700.0,45.3416,45.4148,45.3416,45.3855,8700.0
2008-09-11 12:25:00,61.97,61.99,61.92,61.95,9500.0,45.3636,45.3782,45.327,45.3489,9500.0
2008-09-11 12:30:00,61.92,62.0,61.77,62.0,12900.0,45.327,45.3855,45.2171,45.3855,12900.0
2008-09-11 12:35:00,62.02,62.02,61.84,61.86,32300.0,45.4002,45.4002,45.2684,45.283,32300.0
2008-09-11 12:40:00,61.81,61.86,61.75,61.84,9800.0,45.2464,45.283,45.2025,45.2684,9800.0
2008-09-11 12:45:00,61.83,61.9,61.83,61.84,10300.0,45.2611,45.3123,45.2611,45.2684,10300.0
2008-09-11 12:50:00,61.83,61.92,61.79,61.89,11100.0,45.2611,45.327,45.2318,45.305,11100.0
2008-09-11 12:55:00,61.9,61.92,61.84,61.86,7800.0,45.3123,45.327,45.2684,45.283,7800.0
2008-09-11 13:00:00,61.86,61.88,61.75,61.81,9200.0,45.283,45.2977,45.2025,45.2464,9200.0
2008-09-11 13:05:00,61.82,61.82,61.67,61.68,12900.0,45.2537,45.2537,45.1439,45.1513,12900.0
2008-09-11 13:10:00,61.68,61.7,61.64,61.67,9200.0,45.1513,45.1659,45.122,45.1439,9200.0
2008-09-11 13:15:00,61.66,61.66,61.56,61.61,10200.0,45.1366,45.1366,45.0634,45.1,10200.0
2008-09-11 13:20:00,61.63,61.65,61.54,61.54,67300.0,45.1147,45.1293,45.0488,45.0488,67300.0
2008-09-11 13:25:00,61.54,61.68,61.53,61.66,25300.0,45.0488,45.1513,45.0415,45.1366,25300.0
2008-09-11 13:30:00,61.68,61.79,61.68,61.75,16000.0,45.1513,45.2318,45.1513,45.2025,16000.0
2008-09-11 13:35:00,61.75,61.87,61.68,61.84,127000.0,45.2025,45.2903,45.1513,45.2684,127000.0
2008-09-11 13:40:00,61.82,61.94,61.82,61.94,5800.0,45.2537,45.3416,45.2537,45.3416,5800.0
2008-09-11 13:45:00,61.94,61.94,61.81,61.87,8700.0,45.3416,45.3416,45.2464,45.2903,8700.0
2008-09-11 13:50:00,61.88,62.07,61.88,62.05,12800.0,45.2977,45.4368,45.2977,45.4221,12800.0
2008-09-11 13:55:00,62.07,62.07,61.98,61.99,7400.0,45.4368,45.4368,45.3709,45.3782,7400.0
2008-09-11 14:00:00,61.99,62.05,61.92,62.05,16900.0,45.3782,45.4221,45.327,45.4221,16900.0
2008-09-11 14:05:00,62.08,62.24,62.08,62.18,22100.0,45.4441,45.5612,45.4441,45.5173,22100.0
2008-09-11 14:10:00,62.14,62.24,62.08,62.08,18700.0,45.488,45.5612,45.4441,45.4441,18700.0
2008-09-11 14:15:00,62.08,62.29,62.06,62.22,11400.0,45.4441,45.5978,45.4294,45.5466,11400.0
2008-09-11 14:20:00,62.24,62.39,62.24,62.35,18100.0,45.5612,45.671,45.5612,45.6417,18100.0
2008-09-11 14:25:00,62.34,62.36,62.28,62.33,12400.0,45.6344,45.649,45.5905,45.6271,12400.0
2008-09-11 14:30:00,62.3,62.32,62.21,62.25,19800.0,45.6051,45.6198,45.5392,45.5685,19800.0
2008-09-11 14:35:00,62.17,62.26,62.17,62.2,14700.0,45.51,45.5758,45.51,45.5319,14700.0
2008-09-11 14:40:00,62.19,62.28,62.13,62.23,14600.0,45.5246,45.5905,45.4807,45.5539,14600.0
2008-09-11 14:45:00,62.24,62.43,62.24,62.39,10700.0,45.5612,45.7003,45.5612,45.671,10700.0
2008-09-11 14:50:00,62.41,62.42,62.28,62.38,22600.0,45.6856,45.693,45.5905,45.6637,22600.0
2008-09-11 14:55:00,62.39,62.4,62.22,62.22,9400.0,45.671,45.6783,45.5466,45.5466,9400.0
2008-09-11 15:00:00,62.2,62.38,62.2,62.27,9800.0,45.5319,45.6637,45.5319,45.5832,9800.0
2008-09-11 15:05:00,62.39,62.44,62.35,62.41,10400.0,45.671,45.7076,45.6417,45.6856,10400.0
2008-09-11 15:10:00,62.39,62.41,62.27,62.27,5800.0,45.671,45.6856,45.5832,45.5832,5800.0
2008-09-11 15:15:00,62.2,62.27,62.11,62.11,9700.0,45.5319,45.5832,45.466,45.466,9700.0
2008-09-11 15:20:00,62.1,62.13,62.04,62.1,15400.0,45.4587,45.4807,45.4148,45.4587,15400.0
2008-09-11 15:25:00,62.1,62.16,61.9,61.91,33700.0,45.4587,45.5026,45.3123,45.3196,33700.0
2008-09-11 15:30:00,61.93,62.03,61.85,61.98,20200.0,45.3343,45.4075,45.2757,45.3709,20200.0
2008-09-11 15:35:00,61.98,62.1,61.95,62.1,18100.0,45.3709,45.4587,45.3489,45.4587,18100.0
2008-09-11 15:40:00,62.07,62.28,62.02,62.23,20400.0,45.4368,45.5905,45.4002,45.5539,20400.0
2008-09-11 15:45:00,62.28,62.38,62.27,62.35,29600.0,45.5905,45.6637,45.5832,45.6417,29600.0
2008-09-11 15:50:00,62.36,62.52,62.34,62.47,37300.0,45.649,45.7662,45.6344,45.7296,37300.0
2008-09-11 15:55:00,62.48,62.82,62.48,62.75,87300.0,45.7369,45.9858,45.7369,45.9345,87300.0
2008-09-11 16:00:00,62.78,62.86,62.78,62.86,1900.0,45.9565,46.0151,45.9565,46.0151,1900.0
2008-09-11 16:05:00,62.86,62.86,62.86,62.86,0.0,46.0151,46.0151,46.0151,46.0151,0.0
2008-09-11 16:10:00,62.86,62.86,62.86,62.86,0.0,46.0151,46.0151,46.0151,46.0151,0.0
2008-09-12 09:30:00,62.26,62.32,62.19,62.31,41500.0,45.5758,45.6198,45.5246,45.6124,41500.0
2008-09-12 09:35:00,62.3,62.31,62.14,62.14,14100.0,45.6051,45.6124,45.488,45.488,14100.0
2008-09-12 09:40:00,62.13,62.38,62.1,62.31,53400.0,45.4807,45.6637,45.4587,45.6124,53400.0
2008-09-12 09:45:00,62.26,62.27,62.09,62.14,14600.0,45.5758,45.5832,45.4514,45.488,14600.0
2008-09-12 09:50:00,62.15,62.27,62.03,62.27,34900.0,45.4953,45.5832,45.4075,45.5832,34900.0
2008-09-12 09:55:00,62.25,62.38,62.21,62.25,41200.0,45.5685,45.6637,45.5392,45.5685,41200.0
2008-09-12 10:00:00,62.23,62.36,62.11,62.36,30700.0,45.5539,45.649,45.466,45.649,30700.0
2008-09-12 10:05:00,62.38,62.48,62.33,62.46,12200.0,45.6637,45.7369,45.6271,45.7222,12200.0
2008-09-12 10:10:00,62.4,62.4,62.26,62.39,4600.0,45.6783,45.6783,45.5758,45.671,4600.0
2008-09-12 10:15:00,62.41,62.57,62.41,62.56,9000.0,45.6856,45.8028,45.6856,45.7954,9000.0
2008-09-12 10:20:00,62.56,62.63,62.49,62.6,10800.0,45.7954,45.8467,45.7442,45.8247,10800.0
2008-09-12 10:25:00,62.6,62.64,62.5,62.5,12100.0,45.8247,45.854,45.7515,45.7515,12100.0
2008-09-12 10:30:00,62.52,62.53,62.45,62.45,5800.0,45.7662,45.7735,45.7149,45.7149,5800.0
2008-09-12 10:35:00,62.43,62.47,62.38,62.47,7300.0,45.7003,45.7296,45.6637,45.7296,7300.0
2008-09-12 10:40:00,62.56,62.62,62.53,62.57,7300.0,45.7954,45.8394,45.7735,45.8028,7300.0
2008-09-12 10:45:00,62.63,62.67,62.57,62.57,1800.0,45.8467,45.876,45.8028,45.8028,1800.0
2008-09-12 10:50:00,62.65,62.65,62.58,62.58,2500.0,45.8613,45.8613,45.8101,45.8101,2500.0
2008-09-12 10:55:00,62.56,62.63,62.52,62.62,5100.0,45.7954,45.8467,45.7662,45.8394,5100.0
2008-09-12 11:00:00,62.71,62.81,62.7,62.75,9100.0,45.9052,45.9785,45.8979,45.9345,9100.0
2008-09-12 11:05:00,62.69,62.72,62.66,62.67,6500.0,45.8906,45.9126,45.8686,45.876,6500.0
2008-09-12 11:10:00,62.7,62.84,62.7,62.84,3300.0,45.8979,46.0004,45.8979,46.0004,3300.0
2008-09-12 11:15:00,62.9,63.03,62.9,62.97,8500.0,46.0443,46.1395,46.0443,46.0956,8500.0
2008-09-12 11:20:00,63.0,63.11,62.98,63.06,18300.0,46.1175,46.1981,46.1029,46.1615,18300.0
2008-09-12 11:25:00,63.14,63.15,62.99,62.99,41800.0,46.22,46.2273,46.1102,46.1102,41800.0
2008-09-12 11:30:00,62.98,62.98,62.88,62.97,24500.0,46.1029,46.1029,46.0297,46.0956,24500.0
2008-09-12 11:35:00,62.94,62.99,62.93,62.93,22000.0,46.0736,46.1102,46.0663,46.0663,22000.0
2008-09-12 11:40:00,62.91,62.91,62.8,62.85,22700.0,46.0517,46.0517,45.9711,46.0077,22700.0
2008-09-12 11:45:00,62.82,62.94,62.75,62.9,11200.0,45.9858,46.0736,45.9345,46.0443,11200.0
2008-09-12 11:50:00,62.88,62.88,62.82,62.84,9400.0,46.0297,46.0297,45.9858,46.0004,9400.0
2008-09-12 11:55:00,62.76,62.83,62.72,62.8,7400.0,45.9419,45.9931,45.9126,45.9711,7400.0
2008-09-12 12:00:00,62.83,62.87,62.76,62.76,4800.0,45.9931,46.0224,45.9419,45.9419,4800.0
2008-09-12 12:05:00,62.8,62.82,62.74,62.74,2200.0,45.9711,45.9858,45.9272,45.9272,2200.0
2008-09-12 12:10:00,62.81,62.84,62.74,62.78,3800.0,45.9785,46.0004,45.9272,45.9565,3800.0
2008-09-12 12:15:00,62.76,62.91,62.76,62.91,4700.0,45.9419,46.0517,45.9419,46.0517,4700.0
2008-09-12 12:20:00,62.96,62.96,62.84,62.84,7800.0,46.0883,46.0883,46.0004,46.0004,7800.0
2008-09-12 12:25:00,62.81,62.84,62.72,62.8,8400.0,45.9785,46.0004,45.9126,45.9711,8400.0
2008-09-12 12:30:00,62.81,62.85,62.78,62.8,7500.0,45.9785,46.0077,45.9565,45.9711,7500.0
2008-09-12 12:35:00,62.8,62.88,62.77,62.8,10500.0,45.9711,46.0297,45.9492,45.9711,10500.0
2008-09-12 12:40:00,62.83,62.85,62.77,62.79,7900.0,45.9931,46.0077,45.9492,45.9638,7900.0
2008-09-12 12:45:00,62.77,62.77,62.55,62.59,10300.0,45.9492,45.9492,45.7881,45.8174,10300.0
2008-09-12 12:50:00,62.61,62.61,62.49,62.49,11900.0,45.832,45.832,45.7442,45.7442,11900.0
2008-09-12 12:55:00,62.5,62.52,62.48,62.49,7800.0,45.7515,45.7662,45.7369,45.7442,7800.0
2008-09-12 13:00:00,62.46,62.59,62.46,62.57,9800.0,45.7222,45.8174,45.7222,45.8028,9800.0
2008-09-12 13:05:00,62.53,62.53,62.45,62.45,3900.0,45.7735,45.7735,45.7149,45.7149,3900.0
2008-09-12 13:10:00,62.5,62.51,62.41,62.41,11500.0,45.7515,45.7588,45.6856,45.6856,11500.0
2008-09-12 13:15:00,62.47,62.53,62.47,62.5,19600.0,45.7296,45.7735,45.7296,45.7515,19600.0
2008-09-12 13:20:00,62.5,62.55,62.47,62.54,14100.0,45.7515,45.7881,45.7296,45.7808,14100.0
2008-09-12 13:25:00,62.55,62.74,62.55,62.71,14500.0,45.7881,45.9272,45.7881,45.9052,14500.0
2008-09-12 13:30:00,62.71,62.71,62.62,62.64,12800.0,45.9052,45.9052,45.8394,45.854,12800.0
2008-09-12 13:35:00,62.66,62.68,62.56,62.62,15400.0,45.8686,45.8833,45.7954,45.8394,15400.0
2008-09-12 13:40:00,62.63,62.74,62.54,62.64,22100.0,45.8467,45.9272,45.7808,45.854,22100.0
2008-09-12 13:45:00,62.68,62.75,62.65,62.75,15300.0,45.8833,45.9345,45.8613,45.9345,15300.0
2008-09-12 13:50:00,62.73,62.84,62.72,62.83,8700.0,45.9199,46.0004,45.9126,45.9931,8700.0
2008-09-12 13:55:00,62.82,62.83,62.76,62.82,15500.0,45.9858,45.9931,45.9419,45.9858,15500.0
2008-09-12 14:00:00,62.81,62.84,62.61,62.61,17100.0,45.9785,46.0004,45.832,45.832,17100.0
2008-09-12 14:05:00,62.62,62.67,62.61,62.62,11800.0,45.8394,45.876,45.832,45.8394,11800.0
2008-09-12 14:10:00,62.62,62.72,62.6,62.69,10400.0,45.8394,45.9126,45.8247,45.8906,10400.0
2008-09-12 14:15:00,62.7,62.73,62.62,62.67,15700.0,45.8979,45.9199,45.8394,45.876,15700.0
2008-09-12 14:20:00,62.7,62.86,62.7,62.78,9400.0,45.8979,46.0151,45.8979,45.9565,9400.0
2008-09-12 14:25:00,62.77,62.77,62.63,62.64,7400.0,45.9492,45.9492,45.8467,45.854,7400.0
2008-09-12 14:30:00,62.67,62.67,62.57,62.62,12900.0,45.876,45.876,45.8028,45.8394,12900.0
2008-09-12 14:35:00,62.61,62.72,62.61,62.72,8500.0,45.832,45.9126,45.832,45.9126,8500.0
2008-09-12 14:40:00,62.76,62.88,62.76,62.83,16600.0,45.9419,46.0297,45.9419,45.9931,16600.0
2008-09-12 14:45:00,62.88,62.95,62.86,62.93,48000.0,46.0297,46.0809,46.0151,46.0663,48000.0
2008-09-12 14:50:00,62.9,62.9,62.87,62.87,2000.0,46.0443,46.0443,46.0224,46.0224,2000.0
2008-09-12 14:55:00,62.94,63.14,62.94,63.08,12700.0,46.0736,46.22,46.0736,46.1761,12700.0
2008-09-12 15:00:00,63.08,63.08,62.97,62.97,29500.0,46.1761,46.1761,46.0956,46.0956,29500.0
2008-09-12 15:05:00,62.99,63.04,62.93,62.97,18100.0,46.1102,46.1468,46.0663,46.0956,18100.0
2008-09-12 15:10:00,62.96,63.09,62.93,63.04,16200.0,46.0883,46.1834,46.0663,46.1468,16200.0
2008-09-12 15:15:00,63.02,63.13,62.93,62.93,20900.0,46.1322,46.2127,46.0663,46.0663,20900.0
2008-09-12 15:20:00,62.91,62.99,62.87,62.99,32100.0,46.0517,46.1102,46.0224,46.1102,32100.0
2008-09-12 15:25:00,62.96,62.99,62.83,62.93,39700.0,46.0883,46.1102,45.9931,46.0663,39700.0
2008-09-12 15:30:00,62.91,63.0,62.85,62.86,1700.0,46.0517,46.1175,46.0077,46.0151,1700.0
2008-09-12 15:35:00,62.81,62.82,62.68,62.76,14100.0,45.9785,45.9858,45.8833,45.9419,14100.0
2008-09-12 15:40:00,62.79,62.86,62.79,62.81,6700.0,45.9638,46.0151,45.9638,45.9785,6700.0
2008-09-12 15:45:00,62.81,62.87,62.79,62.8,5200.0,45.9785,46.0224,45.9638,45.9711,5200.0
2008-09-12 15:50:00,62.8,62.93,62.8,62.93,21000.0,45.9711,46.0663,45.9711,46.0663,21000.0
2008-09-12 15:55:00,62.93,63.06,62.92,63.04,10900.0,46.0663,46.1615,46.059,46.1468,10900.0
2008-09-12 16:00:00,63.04,63.09,63.04,63.09,3800.0,46.1468,46.1834,46.1468,46.1834,3800.0
2008-09-12 16:05:00,63.09,63.09,63.09,63.09,0.0,46.1834,46.1834,46.1834,46.1834,0.0
2008-09-12 16:10:00,63.09,63.09,63.09,63.09,0.0,46.1834,46.1834,46.1834,46.1834,0.0
2008-09-15 09:30:00,61.2,61.27,61.05,61.25,65700.0,44.7999,44.8511,44.6901,44.8365,65700.0
2008-09-15 09:35:00,61.31,61.32,61.01,61.01,26800.0,44.8804,44.8877,44.6608,44.6608,26800.0
2008-09-15 09:40:00,61.0,61.46,61.0,61.44,19300.0,44.6535,44.9902,44.6535,44.9756,19300.0
2008-09-15 09:45:00,61.43,61.62,61.41,61.59,30300.0,44.9683,45.1073,44.9536,45.0854,30300.0
2008-09-15 09:50:00,61.59,61.63,61.37,61.38,26400.0,45.0854,45.1147,44.9243,44.9317,26400.0
2008-09-15 09:55:00,61.38,61.39,61.2,61.25,30500.0,44.9317,44.939,44.7999,44.8365,30500.0
2008-09-15 10:00:00,61.28,61.47,61.19,61.45,25100.0,44.8585,44.9975,44.7926,44.9829,25100.0
2008-09-15 10:05:00,61.44,61.56,61.38,61.41,24700.0,44.9756,45.0634,44.9317,44.9536,24700.0
2008-09-15 10:10:00,61.43,61.71,61.41,61.57,18500.0,44.9683,45.1732,44.9536,45.0707,18500.0
2008-09-15 10:15:00,61.56,61.69,61.55,61.61,26100.0,45.0634,45.1586,45.0561,45.1,26100.0
2008-09-15 10:20:00,61.63,61.68,61.48,61.5,15600.0,45.1147,45.1513,45.0049,45.0195,15600.0
2008-09-15 10:25:00,61.51,61.69,61.51,61.69,24700.0,45.0268,45.1586,45.0268,45.1586,24700.0
2008-09-15 10:30:00,61.7,61.94,61.63,61.92,33500.0,45.1659,45.3416,45.1147,45.327,33500.0
2008-09-15 10:35:00,61.94,62.07,61.8,61.84,40300.0,45.3416,45.4368,45.2391,45.2684,40300.0
2008-09-15 10:40:00,61.82,61.86,61.76,61.81,30200.0,45.2537,45.283,45.2098,45.2464,30200.0
2008-09-15 10:45:00,61.8,61.87,61.71,61.87,21300.0,45.2391,45.2903,45.1732,45.2903,21300.0
2008-09-15 10:50:00,61.84,62.29,61.83,62.28,42400.0,45.2684,45.5978,45.2611,45.5905,42400.0
2008-09-15 10:55:00,62.25,62.27,62.06,62.11,35500.0,45.5685,45.5832,45.4294,45.466,35500.0
2008-09-15 11:00:00,62.13,62.16,62.0,62.0,27000.0,45.4807,45.5026,45.3855,45.3855,27000.0
2008-09-15 11:05:00,61.97,61.99,61.85,61.92,18500.0,45.3636,45.3782,45.2757,45.327,18500.0
2008-09-15 11:10:00,61.92,61.95,61.83,61.95,7100.0,45.327,45.3489,45.2611,45.3489,7100.0
2008-09-15 11:15:00,61.96,61.99,61.89,61.96,23100.0,45.3562,45.3782,45.305,45.3562,23100.0
2008-09-15 11:20:00,61.99,62.04,61.86,61.86,12400.0,45.3782,45.4148,45.283,45.283,12400.0
2008-09-15 11:25:00,61.85,61.85,61.69,61.71,15800.0,45.2757,45.2757,45.1586,45.1732,15800.0
2008-09-15 11:30:00,61.66,61.76,61.64,61.68,10900.0,45.1366,45.2098,45.122,45.1513,10900.0
2008-09-15 11:35:00,61.65,61.69,61.56,61.65,12900.0,45.1293,45.1586,45.0634,45.1293,12900.0
2008-09-15 11:40:00,61.64,61.64,61.5,61.5,28400.0,45.122,45.122,45.0195,45.0195,28400.0
2008-09-15 11:45:00,61.5,61.62,61.45,61.6,18400.0,45.0195,45.1073,44.9829,45.0927,18400.0
2008-09-15 11:50:00,61.54,61.61,61.44,61.46,24400.0,45.0488,45.1,44.9756,44.9902,24400.0
2008-09-15 11:55:00,61.45,61.46,61.32,61.35,28500.0,44.9829,44.9902,44.8877,44.9097,28500.0
2008-09-15 12:00:00,61.38,61.63,61.36,61.53,12800.0,44.9317,45.1147,44.917,45.0415,12800.0
2008-09-15 12:05:00,61.56,61.58,61.5,61.55,17500.0,45.0634,45.0781,45.0195,45.0561,17500.0
2008-09-15 12:10:00,61.49,61.81,61.49,61.66,24000.0,45.0122,45.2464,45.0122,45.1366,24000.0
2008-09-15 12:15:00,61.66,61.81,61.56,61.81,23900.0,45.1366,45.2464,45.0634,45.2464,23900.0
2008-09-15 12:20:00,61.84,61.99,61.78,61.81,17100.0,45.2684,45.3782,45.2245,45.2464,17100.0
2008-09-15 12:25:00,61.74,61.81,61.69,61.69,3500.0,45.1952,45.2464,45.1586,45.1586,3500.0
2008-09-15 12:30:00,61.73,61.78,61.67,61.71,9600.0,45.1879,45.2245,45.1439,45.1732,9600.0
2008-09-15 12:35:00,61.71,61.71,61.57,61.62,25500.0,45.1732,45.1732,45.0707,45.1073,25500.0
2008-09-15 12:40:00,61.62,61.65,61.52,61.53,13000.0,45.1073,45.1293,45.0341,45.0415,13000.0
2008-09-15 12:45:00,61.61,61.8,61.5,61.65,21300.0,45.1,45.2391,45.0195,45.1293,21300.0
2008-09-15 12:50:00,61.66,61.84,61.59,61.77,20000.0,45.1366,45.2684,45.0854,45.2171,20000.0
2008-09-15 12:55:00,61.8,61.92,61.76,61.76,14200.0,45.2391,45.327,45.2098,45.2098,14200.0
2008-09-15 13:00:00,61.77,61.88,61.76,61.88,10300.0,45.2171,45.2977,45.2098,45.2977,10300.0
2008-09-15 13:05:00,61.9,61.91,61.78,61.78,10600.0,45.3123,45.3196,45.2245,45.2245,10600.0
2008-09-15 13:10:00,61.78,61.83,61.69,61.69,27300.0,45.2245,45.2611,45.1586,45.1586,27300.0
2008-09-15 13:15:00,61.7,61.77,61.69,61.74,12200.0,45.1659,45.2171,45.1586,45.1952,12200.0
2008-09-15 13:20:00,61.71,61.76,61.68,61.72,8800.0,45.1732,45.2098,45.1513,45.1805,8800.0
2008-09-15 13:25:00,61.71,61.72,61.53,61.57,22100.0,45.1732,45.1805,45.0415,45.0707,22100.0
2008-09-15 13:30:00,61.59,61.62,61.53,61.56,9700.0,45.0854,45.1073,45.0415,45.0634,9700.0
2008-09-15 13:35:00,61.54,61.54,61.38,61.4,21100.0,45.0488,45.0488,44.9317,44.9463,21100.0
2008-09-15 13:40:00,61.39,61.44,61.3,61.39,30300.0,44.939,44.9756,44.8731,44.939,30300.0
2008-09-15 13:45:00,61.45,61.45,61.33,61.35,13700.0,44.9829,44.9829,44.8951,44.9097,13700.0
2008-09-15 13:50:00,61.3,61.32,61.14,61.16,21400.0,44.8731,44.8877,44.756,44.7706,21400.0
2008-09-15 13:55:00,61.16,61.36,61.15,61.36,11500.0,44.7706,44.917,44.7633,44.917,11500.0
2008-09-15 14:00:00,61.32,61.49,61.31,61.41,34200.0,44.8877,45.0122,44.8804,44.9536,34200.0
2008-09-15 14:05:00,61.44,61.44,61.3,61.31,7100.0,44.9756,44.9756,44.8731,44.8804,7100.0
2008-09-15 14:10:00,61.3,61.35,61.25,61.29,35600.0,44.8731,44.9097,44.8365,44.8658,35600.0
2008-09-15 14:15:00,61.29,61.6,61.29,61.39,32700.0,44.8658,45.0927,44.8658,44.939,32700.0
2008-09-15 14:20:00,61.36,61.46,61.35,61.46,17600.0,44.917,44.9902,44.9097,44.9902,17600.0
2008-09-15 14:25:00,61.46,61.51,61.31,61.34,13500.0,44.9902,45.0268,44.8804,44.9024,13500.0
2008-09-15 14:30:00,61.31,61.4,61.3,61.3,12300.0,44.8804,44.9463,44.8731,44.8731,12300.0
2008-09-15 14:35:00,61.3,61.41,61.26,61.26,9300.0,44.8731,44.9536,44.8438,44.8438,9300.0
2008-09-15 14:40:00,61.28,61.28,61.0,61.06,40100.0,44.8585,44.8585,44.6535,44.6974,40100.0
2008-09-15 14:45:00,61.08,61.13,60.95,61.13,30300.0,44.712,44.7487,44.6169,44.7487,30300.0
2008-09-15 14:50:00,61.13,61.26,61.08,61.19,29300.0,44.7487,44.8438,44.712,44.7926,29300.0
2008-09-15 14:55:00,61.16,61.17,61.07,61.07,15300.0,44.7706,44.7779,44.7047,44.7047,15300.0
2008-09-15 15:00:00,61.08,61.08,60.9,60.91,24800.0,44.712,44.712,44.5803,44.5876,24800.0
2008-09-15 15:05:00,60.93,60.96,60.71,60.75,67100.0,44.6022,44.6242,44.4412,44.4705,67100.0
2008-09-15 15:10:00,60.74,60.87,60.7,60.85,31700.0,44.4632,44.5583,44.4339,44.5437,31700.0
2008-09-15 15:15:00,60.83,60.84,60.61,60.63,23100.0,44.529,44.5364,44.368,44.3826,23100.0
2008-09-15 15:20:00,60.62,60.71,60.5,60.51,28300.0,44.3753,44.4412,44.2875,44.2948,28300.0
2008-09-15 15:25:00,60.53,60.63,60.4,60.5,61900.0,44.3094,44.3826,44.2143,44.2875,61900.0
2008-09-15 15:30:00,60.53,61.1,60.53,61.0,53400.0,44.3094,44.7267,44.3094,44.6535,53400.0
2008-09-15 15:35:00,60.99,61.02,60.83,60.91,25800.0,44.6462,44.6681,44.529,44.5876,25800.0
2008-09-15 15:40:00,60.88,61.03,60.75,60.82,64500.0,44.5656,44.6754,44.4705,44.5217,64500.0
2008-09-15 15:45:00,60.86,60.87,60.61,60.61,38900.0,44.551,44.5583,44.368,44.368,38900.0
2008-09-15 15:50:00,60.61,60.63,60.33,60.52,153600.0,44.368,44.3826,44.163,44.3021,153600.0
2008-09-15 15:55:00,60.52,60.52,60.31,60.34,68700.0,44.3021,44.3021,44.1484,44.1704,68700.0
2008-09-15 16:00:00,60.36,60.85,60.3,60.3,10200.0,44.185,44.5437,44.1411,44.1411,10200.0
2008-09-15 16:05:00,60.37,60.48,60.37,60.48,500.0,44.1923,44.2728,44.1923,44.2728,500.0
2008-09-15 16:10:00,60.77,60.77,60.5,60.5,800.0,44.4851,44.4851,44.2875,44.2875,800.0
2008-09-16 09:30:00,59.23,59.35,58.82,59.19,223300.0,43.3578,43.4456,43.0577,43.3285,223300.0
2008-09-16 09:35:00,59.19,59.25,58.94,59.07,47500.0,43.3285,43.3724,43.1455,43.2407,47500.0
2008-09-16 09:40:00,59.08,59.58,59.07,59.42,98900.0,43.248,43.614,43.2407,43.4969,98900.0
2008-09-16 09:45:00,59.42,59.67,59.4,59.43,31900.0,43.4969,43.6799,43.4822,43.5042,31900.0
2008-09-16 09:50:00,59.48,59.54,59.27,59.28,64500.0,43.5408,43.5847,43.3871,43.3944,64500.0
2008-09-16 09:55:00,59.28,59.28,59.05,59.1,26800.0,43.3944,43.3944,43.226,43.2626,26800.0
2008-09-16 10:00:00,59.13,59.57,59.11,59.55,28600.0,43.2846,43.6067,43.27,43.5921,28600.0
2008-09-16 10:05:00,59.56,59.66,59.51,59.57,37500.0,43.5994,43.6726,43.5628,43.6067,37500.0
2008-09-16 10:10:00,59.6,59.78,59.46,59.78,34200.0,43.6287,43.7604,43.5262,43.7604,34200.0
2008-09-16 10:15:00,59.81,59.89,59.59,59.59,48200.0,43.7824,43.8409,43.6213,43.6213,48200.0
2008-09-16 10:20:00,59.63,59.94,59.63,59.86,21600.0,43.6506,43.8775,43.6506,43.819,21600.0
2008-09-16 10:25:00,59.86,59.97,59.71,59.92,61000.0,43.819,43.8995,43.7092,43.8629,61000.0
2008-09-16 10:30:00,59.91,59.97,59.79,59.85,52100.0,43.8556,43.8995,43.7677,43.8117,52100.0
2008-09-16 10:35:00,59.88,60.02,59.82,59.87,35200.0,43.8336,43.9361,43.7897,43.8263,35200.0
2008-09-16 10:40:00,59.87,59.9,59.66,59.76,19400.0,43.8263,43.8483,43.6726,43.7458,19400.0
2008-09-16 10:45:00,59.74,59.78,59.71,59.77,26800.0,43.7311,43.7604,43.7092,43.7531,26800.0
2008-09-16 10:50:00,59.8,60.29,59.59,60.29,73800.0,43.7751,44.1338,43.6213,44.1338,73800.0
2008-09-16 10:55:00,60.37,60.5,60.19,60.22,38400.0,44.1923,44.2875,44.0605,44.0825,38400.0
2008-09-16 11:00:00,60.26,60.67,60.26,60.59,42700.0,44.1118,44.4119,44.1118,44.3534,42700.0
2008-09-16 11:05:00,60.56,60.6,60.28,60.3,39900.0,44.3314,44.3607,44.1264,44.1411,39900.0
2008-09-16 11:10:00,60.27,60.38,60.13,60.28,43500.0,44.1191,44.1996,44.0166,44.1264,43500.0
2008-09-16 11:15:00,60.24,60.26,59.94,60.02,36600.0,44.0971,44.1118,43.8775,43.9361,36600.0
2008-09-16 11:20:00,59.98,60.04,59.6,59.71,27400.0,43.9068,43.9507,43.6287,43.7092,27400.0
2008-09-16 11:25:00,59.71,59.86,59.66,59.66,29900.0,43.7092,43.819,43.6726,43.6726,29900.0
2008-09-16 11:30:00,59.62,59.84,59.59,59.83,31000.0,43.6433,43.8043,43.6213,43.797,31000.0
2008-09-16 11:35:00,59.8,59.9,59.76,59.78,29300.0,43.7751,43.8483,43.7458,43.7604,29300.0
2008-09-16 11:40:00,59.76,59.9,59.7,59.78,13600.0,43.7458,43.8483,43.7019,43.7604,13600.0
2008-09-16 11:45:00,59.85,60.0,59.85,59.97,23700.0,43.8117,43.9215,43.8117,43.8995,23700.0
2008-09-16 11:50:00,59.99,60.08,59.98,60.02,29500.0,43.9141,43.98,43.9068,43.9361,29500.0
2008-09-16 11:55:00,60.0,60.25,59.95,60.17,44700.0,43.9215,44.1045,43.8849,44.0459,44700.0
2008-09-16 12:00:00,60.17,60.39,60.09,60.12,49400.0,44.0459,44.207,43.9873,44.0093,49400.0
2008-09-16 12:05:00,60.11,60.12,59.97,60.09,29700.0,44.002,44.0093,43.8995,43.9873,29700.0
2008-09-16 12:10:00,60.06,60.11,60.02,60.05,16400.0,43.9654,44.002,43.9361,43.9581,16400.0
2008-09-16 12:15:00,60.07,60.39,60.05,60.38,45800.0,43.9727,44.207,43.9581,44.1996,45800.0
2008-09-16 12:20:00,60.34,60.37,60.21,60.35,26700.0,44.1704,44.1923,44.0752,44.1777,26700.0
2008-09-16 12:25:00,60.34,60.39,60.14,60.28,55000.0,44.1704,44.207,44.0239,44.1264,55000.0
2008-09-16 12:30:00,60.26,60.33,60.16,60.24,26500.0,44.1118,44.163,44.0386,44.0971,26500.0
2008-09-16 12:35:00,60.25,60.26,60.2,60.22,49800.0,44.1045,44.1118,44.0679,44.0825,49800.0
2008-09-16 12:40:00,60.2,60.21,60.07,60.15,39400.0,44.0679,44.0752,43.9727,44.0313,39400.0
2008-09-16 12:45:00,60.13,60.16,60.08,60.16,4700.0,44.0166,44.0386,43.98,44.0386,4700.0
2008-09-16 12:50:00,60.16,60.26,60.13,60.2,14900.0,44.0386,44.1118,44.0166,44.0679,14900.0
2008-09-16 12:55:00,60.22,60.32,60.19,60.3,56800.0,44.0825,44.1557,44.0605,44.1411,56800.0
2008-09-16 13:00:00,60.35,60.36,60.2,60.25,25500.0,44.1777,44.185,44.0679,44.1045,25500.0
2008-09-16 13:05:00,60.25,60.36,60.23,60.35,22500.0,44.1045,44.185,44.0898,44.1777,22500.0
2008-09-16 13:10:00,60.38,60.42,60.35,60.41,11700.0,44.1996,44.2289,44.1777,44.2216,11700.0
2008-09-16 13:15:00,60.4,60.4,60.27,60.29,11900.0,44.2143,44.2143,44.1191,44.1338,11900.0
2008-09-16 13:20:00,60.28,60.42,60.28,60.42,7400.0,44.1264,44.2289,44.1264,44.2289,7400.0
2008-09-16 13:25:00,60.38,60.39,60.28,60.33,13100.0,44.1996,44.207,44.1264,44.163,13100.0
2008-09-16 13:30:00,60.33,60.35,60.32,60.33,10000.0,44.163,44.1777,44.1557,44.163,10000.0
2008-09-16 13:35:00,60.35,60.35,60.2,60.25,11400.0,44.1777,44.1777,44.0679,44.1045,11400.0
2008-09-16 13:40:00,60.22,60.24,60.17,60.2,9500.0,44.0825,44.0971,44.0459,44.0679,9500.0
2008-09-16 13:45:00,60.17,60.17,60.07,60.11,12900.0,44.0459,44.0459,43.9727,44.002,12900.0
2008-09-16 13:50:00,60.09,60.12,59.99,60.12,12500.0,43.9873,44.0093,43.9141,44.0093,12500.0
2008-09-16 13:55:00,60.15,60.16,60.08,60.08,3500.0,44.0313,44.0386,43.98,43.98,3500.0
2008-09-16 14:00:00,60.08,60.14,60.05,60.07,15500.0,43.98,44.0239,43.9581,43.9727,15500.0
2008-09-16 14:05:00,60.1,60.24,60.04,60.21,13400.0,43.9947,44.0971,43.9507,44.0752,13400.0
2008-09-16 14:10:00,60.21,60.36,59.5,59.52,115100.0,44.0752,44.185,43.5555,43.5701,115100.0
2008-09-16 14:15:00,59.54,59.91,59.53,59.6,67500.0,43.5847,43.8556,43.5774,43.6287,67500.0
2008-09-16 14:20:00,59.6,59.6,59.29,59.47,68400.0,43.6287,43.6287,43.4017,43.5335,68400.0
2008-09-16 14:25:00,59.47,59.72,59.34,59.59,74200.0,43.5335,43.7165,43.4383,43.6213,74200.0
2008-09-16 14:30:00,59.6,59.93,59.56,59.59,104900.0,43.6287,43.8702,43.5994,43.6213,104900.0
2008-09-16 14:35:00,59.62,60.92,59.46,60.58,150100.0,43.6433,44.5949,43.5262,44.346,150100.0
2008-09-16 14:40:00,60.56,60.56,60.1,60.25,67500.0,44.3314,44.3314,43.9947,44.1045,67500.0
2008-09-16 14:45:00,60.25,60.77,60.23,60.64,87200.0,44.1045,44.4851,44.0898,44.39,87200.0
2008-09-16 14:50:00,60.71,60.75,60.51,60.64,39500.0,44.4412,44.4705,44.2948,44.39,39500.0
2008-09-16 14:55:00,60.62,60.92,60.59,60.79,67000.0,44.3753,44.5949,44.3534,44.4998,67000.0
2008-09-16 15:00:00,60.77,60.8,60.59,60.6,24500.0,44.4851,44.5071,44.3534,44.3607,24500.0
2008-09-16 15:05:00,60.68,60.86,60.62,60.83,18500.0,44.4192,44.551,44.3753,44.529,18500.0
2008-09-16 15:10:00,60.84,60.99,60.74,60.99,20000.0,44.5364,44.6462,44.4632,44.6462,20000.0
2008-09-16 15:15:00,60.98,61.22,60.95,61.16,44800.0,44.6388,44.8145,44.6169,44.7706,44800.0
2008-09-16 15:20:00,61.17,61.17,60.96,61.03,44400.0,44.7779,44.7779,44.6242,44.6754,44400.0
2008-09-16 15:25:00,61.04,61.07,60.68,60.72,37300.0,44.6828,44.7047,44.4192,44.4485,37300.0
2008-09-16 15:30:00,60.7,60.83,60.66,60.69,21100.0,44.4339,44.529,44.4046,44.4266,21100.0
2008-09-16 15:35:00,60.76,61.08,60.76,60.99,28600.0,44.4778,44.712,44.4778,44.6462,28600.0
2008-09-16 15:40:00,61.03,61.07,60.75,60.86,34000.0,44.6754,44.7047,44.4705,44.551,34000.0
2008-09-16 15:45:00,60.91,61.1,60.75,61.0,45600.0,44.5876,44.7267,44.4705,44.6535,45600.0
2008-09-16 15:50:00,61.05,61.15,60.87,60.88,82700.0,44.6901,44.7633,44.5583,44.5656,82700.0
2008-09-16 15:55:00,60.95,61.15,60.93,61.13,34300.0,44.6169,44.7633,44.6022,44.7487,34300.0
2008-09-16 16:00:00,61.2,61.2,61.11,61.2,2800.0,44.7999,44.7999,44.734,44.7999,2800.0
2008-09-16 16:05:00,61.2,61.2,61.2,61.2,0.0,44.7999,44.7999,44.7999,44.7999,0.0
2008-09-16 16:10:00,61.22,61.28,61.22,61.28,6300.0,44.8145,44.8585,44.8145,44.8585,6300.0
2008-09-17 09:30:00,60.14,60.14,59.84,59.97,52100.0,44.0239,44.0239,43.8043,43.8995,52100.0
2008-09-17 09:35:00,59.92,59.98,59.77,59.96,32700.0,43.8629,43.9068,43.7531,43.8922,32700.0
2008-09-17 09:40:00,60.0,60.33,59.97,60.14,76600.0,43.9215,44.163,43.8995,44.0239,76600.0
2008-09-17 09:45:00,60.13,60.25,60.05,60.25,42800.0,44.0166,44.1045,43.9581,44.1045,42800.0
2008-09-17 09:50:00,60.26,60.4,60.04,60.4,19900.0,44.1118,44.2143,43.9507,44.2143,19900.0
2008-09-17 09:55:00,60.38,60.42,60.22,60.32,11400.0,44.1996,44.2289,44.0825,44.1557,11400.0
2008-09-17 10:00:00,60.29,60.45,60.29,60.41,21000.0,44.1338,44.2509,44.1338,44.2216,21000.0
2008-09-17 10:05:00,60.35,60.35,60.12,60.19,20800.0,44.1777,44.1777,44.0093,44.0605,20800.0
2008-09-17 10:10:00,60.3,60.33,60.1,60.19,15900.0,44.1411,44.163,43.9947,44.0605,15900.0
2008-09-17 10:15:00,60.22,60.27,60.09,60.14,39900.0,44.0825,44.1191,43.9873,44.0239,39900.0
2008-09-17 10:20:00,60.12,60.13,59.96,59.96,38000.0,44.0093,44.0166,43.8922,43.8922,38000.0
2008-09-17 10:25:00,59.95,59.97,59.9,59.92,13300.0,43.8849,43.8995,43.8483,43.8629,13300.0
2008-09-17 10:30:00,59.94,60.04,59.8,59.87,59700.0,43.8775,43.9507,43.7751,43.8263,59700.0
2008-09-17 10:35:00,59.85,59.91,59.61,59.65,25800.0,43.8117,43.8556,43.636,43.6653,25800.0
2008-09-17 10:40:00,59.66,59.68,59.53,59.68,19800.0,43.6726,43.6872,43.5774,43.6872,19800.0
2008-09-17 10:45:00,59.71,59.71,59.48,59.56,36300.0,43.7092,43.7092,43.5408,43.5994,36300.0
2008-09-17 10:50:00,59.56,59.65,59.47,59.64,26500.0,43.5994,43.6653,43.5335,43.6579,26500.0
2008-09-17 10:55:00,59.69,59.71,59.6,59.6,11600.0,43.6945,43.7092,43.6287,43.6287,11600.0
2008-09-17 11:00:00,59.59,59.63,59.45,59.48,23300.0,43.6213,43.6506,43.5189,43.5408,23300.0
2008-09-17 11:05:00,59.45,59.53,59.4,59.45,21000.0,43.5189,43.5774,43.4822,43.5189,21000.0
2008-09-17 11:10:00,59.43,59.43,59.25,59.25,14300.0,43.5042,43.5042,43.3724,43.3724,14300.0
2008-09-17 11:15:00,59.25,59.4,59.25,59.33,22700.0,43.3724,43.4822,43.3724,43.431,22700.0
2008-09-17 11:20:00,59.34,59.41,59.29,59.31,11800.0,43.4383,43.4896,43.4017,43.4164,11800.0
2008-09-17 11:25:00,59.31,59.31,58.83,58.92,70000.0,43.4164,43.4164,43.065,43.1309,70000.0
2008-09-17 11:30:00,58.93,59.11,58.86,59.06,40300.0,43.1382,43.27,43.087,43.2334,40300.0
2008-09-17 11:35:00,59.07,59.16,58.97,59.16,43200.0,43.2407,43.3066,43.1675,43.3066,43200.0
2008-09-17 11:40:00,59.15,59.22,58.99,59.19,42000.0,43.2992,43.3505,43.1821,43.3285,42000.0
2008-09-17 11:45:00,59.21,59.41,59.21,59.26,38400.0,43.3432,43.4896,43.3432,43.3798,38400.0
2008-09-17 11:50:00,59.27,59.29,59.16,59.23,26100.0,43.3871,43.4017,43.3066,43.3578,26100.0
2008-09-17 11:55:00,59.21,59.26,59.07,59.14,17200.0,43.3432,43.3798,43.2407,43.2919,17200.0
2008-09-17 12:00:00,59.08,59.08,58.75,58.76,37200.0,43.248,43.248,43.0064,43.0138,37200.0
2008-09-17 12:05:00,58.76,58.83,58.6,58.83,59100.0,43.0138,43.065,42.8966,43.065,59100.0
2008-09-17 12:10:00,58.82,58.9,58.78,58.86,29700.0,43.0577,43.1162,43.0284,43.087,29700.0
2008-09-17 12:15:00,58.9,58.99,58.8,58.93,35300.0,43.1162,43.1821,43.043,43.1382,35300.0
2008-09-17 12:20:00,58.93,59.07,58.89,58.96,21700.0,43.1382,43.2407,43.1089,43.1602,21700.0
2008-09-17 12:25:00,58.96,58.97,58.74,58.74,30600.0,43.1602,43.1675,42.9991,42.9991,30600.0
2008-09-17 12:30:00,58.74,59.1,58.71,59.08,27000.0,42.9991,43.2626,42.9772,43.248,27000.0
2008-09-17 12:35:00,59.08,59.18,59.01,59.11,16500.0,43.248,43.3212,43.1968,43.27,16500.0
2008-09-17 12:40:00,59.06,59.38,59.03,59.33,33100.0,43.2334,43.4676,43.2114,43.431,33100.0
2008-09-17 12:45:00,59.27,59.3,59.18,59.23,14900.0,43.3871,43.409,43.3212,43.3578,14900.0
2008-09-17 12:50:00,59.24,59.24,59.06,59.23,24200.0,43.3651,43.3651,43.2334,43.3578,24200.0
2008-09-17 12:55:00,59.24,59.33,59.2,59.2,12700.0,43.3651,43.431,43.3358,43.3358,12700.0
2008-09-17 13:00:00,59.16,59.42,59.14,59.42,17200.0,43.3066,43.4969,43.2919,43.4969,17200.0
2008-09-17 13:05:00,59.4,59.4,59.22,59.22,27200.0,43.4822,43.4822,43.3505,43.3505,27200.0
2008-09-17 13:10:00,59.24,59.29,59.1,59.1,34400.0,43.3651,43.4017,43.2626,43.2626,34400.0
2008-09-17 13:15:00,59.1,59.14,59.01,59.02,16900.0,43.2626,43.2919,43.1968,43.2041,16900.0
2008-09-17 13:20:00,59.04,59.23,59.04,59.13,21200.0,43.2187,43.3578,43.2187,43.2846,21200.0
2008-09-17 13:25:00,59.12,59.13,58.82,58.83,29000.0,43.2773,43.2846,43.0577,43.065,29000.0
2008-09-17 13:30:00,58.8,58.84,58.7,58.82,21800.0,43.043,43.0723,42.9698,43.0577,21800.0
2008-09-17 13:35:00,58.8,58.8,58.59,58.72,48000.0,43.043,43.043,42.8893,42.9845,48000.0
2008-09-17 13:40:00,58.77,58.83,58.57,58.7,32300.0,43.0211,43.065,42.8747,42.9698,32300.0
2008-09-17 13:45:00,58.69,58.73,58.57,58.58,26000.0,42.9625,42.9918,42.8747,42.882,26000.0
2008-09-17 13:50:00,58.59,58.8,58.57,58.76,17400.0,42.8893,43.043,42.8747,43.0138,17400.0
2008-09-17 13:55:00,58.74,58.96,58.74,58.8,23400.0,42.9991,43.1602,42.9991,43.043,23400.0
2008-09-17 14:00:00,58.77,59.02,58.77,59.02,28300.0,43.0211,43.2041,43.0211,43.2041,28300.0
2008-09-17 14:05:00,59.02,59.07,58.9,59.01,29900.0,43.2041,43.2407,43.1162,43.1968,29900.0
2008-09-17 14:10:00,59.04,59.05,58.77,58.79,29700.0,43.2187,43.226,43.0211,43.0357,29700.0
2008-09-17 14:15:00,58.79,58.99,58.67,58.97,38100.0,43.0357,43.1821,42.9479,43.1675,38100.0
2008-09-17 14:20:00,58.99,59.19,58.97,59.17,34900.0,43.1821,43.3285,43.1675,43.3139,34900.0
2008-09-17 14:25:00,59.15,59.49,59.03,59.49,55000.0,43.2992,43.5481,43.2114,43.5481,55000.0
2008-09-17 14:30:00,59.57,59.69,59.37,59.69,34100.0,43.6067,43.6945,43.4603,43.6945,34100.0
2008-09-17 14:35:00,59.73,59.78,59.53,59.68,39100.0,43.7238,43.7604,43.5774,43.6872,39100.0
2008-09-17 14:40:00,59.7,59.81,59.61,59.7,45200.0,43.7019,43.7824,43.636,43.7019,45200.0
2008-09-17 14:45:00,59.63,59.91,59.61,59.61,34700.0,43.6506,43.8556,43.636,43.636,34700.0
2008-09-17 14:50:00,59.6,59.6,59.35,59.43,53400.0,43.6287,43.6287,43.4456,43.5042,53400.0
2008-09-17 14:55:00,59.4,59.49,59.22,59.49,27300.0,43.4822,43.5481,43.3505,43.5481,27300.0
2008-09-17 15:00:00,59.46,59.86,59.4,59.76,39200.0,43.5262,43.819,43.4822,43.7458,39200.0
2008-09-17 15:05:00,59.74,60.0,59.73,59.8,33600.0,43.7311,43.9215,43.7238,43.7751,33600.0
2008-09-17 15:10:00,59.8,60.01,59.69,59.69,32700.0,43.7751,43.9288,43.6945,43.6945,32700.0
2008-09-17 15:15:00,59.72,59.88,59.62,59.83,44500.0,43.7165,43.8336,43.6433,43.797,44500.0
2008-09-17 15:20:00,59.83,59.83,59.4,59.48,34900.0,43.797,43.797,43.4822,43.5408,34900.0
2008-09-17 15:25:00,59.48,59.73,59.46,59.56,33400.0,43.5408,43.7238,43.5262,43.5994,33400.0
2008-09-17 15:30:00,59.55,59.55,59.3,59.32,92300.0,43.5921,43.5921,43.409,43.4237,92300.0
2008-09-17 15:35:00,59.31,59.32,58.94,59.02,63200.0,43.4164,43.4237,43.1455,43.2041,63200.0
2008-09-17 15:40:00,59.03,59.12,58.93,58.96,73900.0,43.2114,43.2773,43.1382,43.1602,73900.0
2008-09-17 15:45:00,58.96,59.14,58.92,59.0,141200.0,43.1602,43.2919,43.1309,43.1894,141200.0
2008-09-17 15:50:00,59.0,59.0,58.64,58.66,63900.0,43.1894,43.1894,42.9259,42.9406,63900.0
2008-09-17 15:55:00,58.65,58.66,58.33,58.42,184400.0,42.9332,42.9406,42.699,42.7649,184400.0
2008-09-17 16:00:00,58.44,58.6,58.42,58.55,4000.0,42.7795,42.8966,42.7649,42.86,4000.0
2008-09-17 16:05:00,58.57,58.61,58.54,58.59,6700.0,42.8747,42.9039,42.8527,42.8893,6700.0
2008-09-17 16:10:00,58.59,58.68,58.59,58.64,1400.0,42.8893,42.9552,42.8893,42.9259,1400.0
2008-09-18 09:30:00,59.26,59.43,59.07,59.3,141700.0,43.3798,43.5042,43.2407,43.409,141700.0
2008-09-18 09:35:00,59.29,59.53,59.29,59.39,35000.0,43.4017,43.5774,43.4017,43.4749,35000.0
2008-09-18 09:40:00,59.39,59.46,59.17,59.17,44000.0,43.4749,43.5262,43.3139,43.3139,44000.0
2008-09-18 09:45:00,59.18,59.19,58.94,58.99,88700.0,43.3212,43.3285,43.1455,43.1821,88700.0
2008-09-18 09:50:00,58.99,59.31,58.97,59.31,32400.0,43.1821,43.4164,43.1675,43.4164,32400.0
2008-09-18 09:55:00,59.31,59.59,59.26,59.51,36900.0,43.4164,43.6213,43.3798,43.5628,36900.0
2008-09-18 10:00:00,59.51,59.75,59.45,59.45,55900.0,43.5628,43.7385,43.5189,43.5189,55900.0
2008-09-18 10:05:00,59.46,59.64,59.46,59.57,8500.0,43.5262,43.6579,43.5262,43.6067,8500.0
2008-09-18 10:10:00,59.53,59.56,59.31,59.33,33400.0,43.5774,43.5994,43.4164,43.431,33400.0
2008-09-18 10:15:00,59.33,59.35,59.15,59.25,25900.0,43.431,43.4456,43.2992,43.3724,25900.0
2008-09-18 10:20:00,59.25,59.36,59.17,59.34,20900.0,43.3724,43.453,43.3139,43.4383,20900.0
2008-09-18 10:25:00,59.31,59.48,59.31,59.43,17600.0,43.4164,43.5408,43.4164,43.5042,17600.0
2008-09-18 10:30:00,59.4,59.42,59.32,59.37,23500.0,43.4822,43.4969,43.4237,43.4603,23500.0
2008-09-18 10:35:00,59.4,59.44,59.27,59.28,23000.0,43.4822,43.5115,43.3871,43.3944,23000.0
2008-09-18 10:40:00,59.31,59.39,59.2,59.2,25900.0,43.4164,43.4749,43.3358,43.3358,25900.0
2008-09-18 10:45:00,59.17,59.17,58.98,59.11,25100.0,43.3139,43.3139,43.1748,43.27,25100.0
2008-09-18 10:50:00,59.06,59.16,59.02,59.16,14600.0,43.2334,43.3066,43.2041,43.3066,14600.0
2008-09-18 10:55:00,59.13,59.13,58.73,58.78,23300.0,43.2846,43.2846,42.9918,43.0284,23300.0
2008-09-18 11:00:00,58.76,58.84,58.67,58.8,62100.0,43.0138,43.0723,42.9479,43.043,62100.0
2008-09-18 11:05:00,58.79,58.85,58.69,58.7,53100.0,43.0357,43.0796,42.9625,42.9698,53100.0
2008-09-18 11:10:00,58.71,58.73,58.59,58.59,53700.0,42.9772,42.9918,42.8893,42.8893,53700.0
2008-09-18 11:15:00,58.57,58.6,58.35,58.35,72200.0,42.8747,42.8966,42.7136,42.7136,72200.0
2008-09-18 11:20:00,58.32,58.45,58.3,58.37,36700.0,42.6917,42.7868,42.677,42.7283,36700.0
2008-09-18 11:25:00,58.35,58.56,58.35,58.47,24500.0,42.7136,42.8673,42.7136,42.8015,24500.0
2008-09-18 11:30:00,58.48,58.71,58.48,58.64,19300.0,42.8088,42.9772,42.8088,42.9259,19300.0
2008-09-18 11:35:00,58.63,58.76,58.57,58.59,9400.0,42.9186,43.0138,42.8747,42.8893,9400.0
2008-09-18 11:40:00,58.64,58.65,58.37,58.46,24400.0,42.9259,42.9332,42.7283,42.7941,24400.0
2008-09-18 11:45:00,58.44,58.5,58.3,58.32,123500.0,42.7795,42.8234,42.677,42.6917,123500.0
2008-09-18 11:50:00,58.32,58.32,58.06,58.16,72800.0,42.6917,42.6917,42.5013,42.5745,72800.0
2008-09-18 11:55:00,58.16,58.5,58.16,58.47,59700.0,42.5745,42.8234,42.5745,42.8015,59700.0
2008-09-18 12:00:00,58.46,58.46,58.18,58.2,46900.0,42.7941,42.7941,42.5892,42.6038,46900.0
2008-09-18 12:05:00,58.17,58.23,58.06,58.17,57400.0,42.5819,42.6258,42.5013,42.5819,57400.0
2008-09-18 12:10:00,58.17,58.43,58.13,58.29,51000.0,42.5819,42.7722,42.5526,42.6697,51000.0
2008-09-18 12:15:00,58.3,58.47,58.3,58.38,43300.0,42.677,42.8015,42.677,42.7356,43300.0
2008-09-18 12:20:00,58.41,58.45,58.32,58.42,48400.0,42.7575,42.7868,42.6917,42.7649,48400.0
2008-09-18 12:25:00,58.41,58.43,58.13,58.23,92300.0,42.7575,42.7722,42.5526,42.6258,92300.0
2008-09-18 12:30:00,58.23,58.23,58.01,58.09,69900.0,42.6258,42.6258,42.4647,42.5233,69900.0
2008-09-18 12:35:00,58.05,58.1,57.75,57.75,81700.0,42.494,42.5306,42.2744,42.2744,81700.0
2008-09-18 12:40:00,57.77,57.95,57.72,57.86,60100.0,42.289,42.4208,42.2524,42.3549,60100.0
2008-09-18 12:45:00,57.78,57.82,57.45,57.52,109100.0,42.2964,42.3257,42.0548,42.106,109100.0
2008-09-18 12:50:00,57.52,57.63,57.4,57.59,52500.0,42.106,42.1866,42.0182,42.1573,52500.0
2008-09-18 12:55:00,57.63,57.65,57.27,57.27,53100.0,42.1866,42.2012,41.923,41.923,53100.0
2008-09-18 13:00:00,57.27,57.46,57.27,57.37,47200.0,41.923,42.0621,41.923,41.9962,47200.0
2008-09-18 13:05:00,57.43,58.19,57.43,58.03,35200.0,42.0402,42.5965,42.0402,42.4794,35200.0
2008-09-18 13:10:00,58.04,58.15,57.9,58.03,50800.0,42.4867,42.5672,42.3842,42.4794,50800.0
2008-09-18 13:15:00,58.03,58.51,58.03,58.29,42700.0,42.4794,42.8307,42.4794,42.6697,42700.0
2008-09-18 13:20:00,58.34,58.47,58.32,58.42,79200.0,42.7063,42.8015,42.6917,42.7649,79200.0
2008-09-18 13:25:00,58.4,58.46,58.2,58.4,38000.0,42.7502,42.7941,42.6038,42.7502,38000.0
2008-09-18 13:30:00,58.41,59.2,58.4,59.2,85900.0,42.7575,43.3358,42.7502,43.3358,85900.0
2008-09-18 13:35:00,59.18,59.32,58.89,59.25,89900.0,43.3212,43.4237,43.1089,43.3724,89900.0
2008-09-18 13:40:00,59.26,59.31,58.83,58.86,60700.0,43.3798,43.4164,43.065,43.087,60700.0
2008-09-18 13:45:00,58.84,59.07,58.81,59.07,36900.0,43.0723,43.2407,43.0504,43.2407,36900.0
2008-09-18 13:50:00,59.11,59.15,58.77,58.82,60900.0,43.27,43.2992,43.0211,43.0577,60900.0
2008-09-18 13:55:00,58.82,59.13,58.82,58.99,31800.0,43.0577,43.2846,43.0577,43.1821,31800.0
2008-09-18 14:00:00,59.0,59.06,58.73,58.73,68700.0,43.1894,43.2334,42.9918,42.9918,68700.0
2008-09-18 14:05:00,58.69,58.69,58.4,58.52,49400.0,42.9625,42.9625,42.7502,42.8381,49400.0
2008-09-18 14:10:00,58.54,58.8,58.51,58.67,92600.0,42.8527,43.043,42.8307,42.9479,92600.0
2008-09-18 14:15:00,58.67,58.82,58.51,58.63,74300.0,42.9479,43.0577,42.8307,42.9186,74300.0
2008-09-18 14:20:00,58.62,58.64,58.48,58.63,43300.0,42.9113,42.9259,42.8088,42.9186,43300.0
2008-09-18 14:25:00,58.65,58.7,58.57,58.61,66800.0,42.9332,42.9698,42.8747,42.9039,66800.0
2008-09-18 14:30:00,58.59,58.85,58.57,58.7,54700.0,42.8893,43.0796,42.8747,42.9698,54700.0
2008-09-18 14:35:00,58.71,58.76,58.31,58.38,48700.0,42.9772,43.0138,42.6843,42.7356,48700.0
2008-09-18 14:40:00,58.38,58.61,58.36,58.52,76300.0,42.7356,42.9039,42.7209,42.8381,76300.0
2008-09-18 14:45:00,58.51,59.01,58.5,58.97,68000.0,42.8307,43.1968,42.8234,43.1675,68000.0
2008-09-18 14:50:00,58.94,58.95,58.69,58.69,48100.0,43.1455,43.1528,42.9625,42.9625,48100.0
2008-09-18 14:55:00,58.76,59.08,58.71,59.0,69200.0,43.0138,43.248,42.9772,43.1894,69200.0
2008-09-18 15:00:00,59.01,59.71,58.95,59.64,78500.0,43.1968,43.7092,43.1528,43.6579,78500.0
2008-09-18 15:05:00,59.72,59.82,59.48,59.79,113000.0,43.7165,43.7897,43.5408,43.7677,113000.0
2008-09-18 15:10:00,59.85,60.56,59.84,60.36,147200.0,43.8117,44.3314,43.8043,44.185,147200.0
2008-09-18 15:15:00,60.33,60.39,60.12,60.28,48500.0,44.163,44.207,44.0093,44.1264,48500.0
2008-09-18 15:20:00,60.23,60.75,60.23,60.62,70300.0,44.0898,44.4705,44.0898,44.3753,70300.0
2008-09-18 15:25:00,60.62,60.79,60.37,60.4,77200.0,44.3753,44.4998,44.1923,44.2143,77200.0
2008-09-18 15:30:00,60.42,60.86,60.4,60.72,72500.0,44.2289,44.551,44.2143,44.4485,72500.0
2008-09-18 15:35:00,60.78,61.08,60.74,60.82,93700.0,44.4924,44.712,44.4632,44.5217,93700.0
2008-09-18 15:40:00,60.82,61.04,60.71,61.04,101200.0,44.5217,44.6828,44.4412,44.6828,101200.0
2008-09-18 15:45:00,61.05,61.26,60.92,61.02,73500.0,44.6901,44.8438,44.5949,44.6681,73500.0
2008-09-18 15:50:00,61.06,61.09,60.76,60.76,94700.0,44.6974,44.7194,44.4778,44.4778,94700.0
2008-09-18 15:55:00,60.72,60.73,60.44,60.72,58200.0,44.4485,44.4558,44.2436,44.4485,58200.0
2008-09-18 16:00:00,60.72,60.72,60.71,60.71,1500.0,44.4485,44.4485,44.4412,44.4412,1500.0
2008-09-18 16:05:00,60.73,60.81,60.67,60.81,10500.0,44.4558,44.5144,44.4119,44.5144,10500.0
2008-09-18 16:10:00,60.77,60.87,60.71,60.73,4600.0,44.4851,44.5583,44.4412,44.4558,4600.0
2008-09-19 09:30:00,66.6,83.01,64.0,66.55,196300.0,48.7528,60.7653,46.8496,48.7162,196300.0
2008-09-19 09:35:00,66.51,68.0,64.0,64.83,58400.0,48.6869,49.7777,46.8496,47.4571,58400.0
2008-09-19 09:40:00,64.88,65.26,63.43,64.08,23400.0,47.4937,47.7719,46.4323,46.9081,23400.0
2008-09-19 09:45:00,64.26,64.63,62.4,64.0,58000.0,47.0399,47.3107,45.6783,46.8496,58000.0
2008-09-19 09:50:00,64.0,64.2,63.43,64.12,31900.0,46.8496,46.996,46.4323,46.9374,31900.0
2008-09-19 09:55:00,64.0,64.26,64.0,64.17,20900.0,46.8496,47.0399,46.8496,46.974,20900.0
2008-09-19 10:00:00,64.13,64.16,63.37,63.75,42800.0,46.9447,46.9667,46.3884,46.6666,42800.0
2008-09-19 10:05:00,63.75,64.0,63.0,63.5,35300.0,46.6666,46.8496,46.1175,46.4835,35300.0
2008-09-19 10:10:00,63.37,63.5,62.45,62.89,23300.0,46.3884,46.4835,45.7149,46.037,23300.0
2008-09-19 10:15:00,62.56,63.32,62.45,62.79,10900.0,45.7954,46.3518,45.7149,45.9638,10900.0
2008-09-19 10:20:00,63.18,63.4,62.75,63.39,13700.0,46.2493,46.4103,45.9345,46.403,13700.0
2008-09-19 10:25:00,63.4,63.69,63.13,63.41,14100.0,46.4103,46.6226,46.2127,46.4177,14100.0
2008-09-19 10:30:00,63.41,63.58,62.85,63.17,27500.0,46.4177,46.5421,46.0077,46.242,27500.0
2008-09-19 10:35:00,63.12,63.42,63.04,63.04,11300.0,46.2054,46.425,46.1468,46.1468,11300.0
2008-09-19 10:40:00,63.23,63.23,62.76,62.87,17100.0,46.2859,46.2859,45.9419,46.0224,17100.0
2008-09-19 10:45:00,62.87,62.88,62.61,62.8,36300.0,46.0224,46.0297,45.832,45.9711,36300.0
2008-09-19 10:50:00,62.83,62.88,62.56,62.73,22100.0,45.9931,46.0297,45.7954,45.9199,22100.0
2008-09-19 10:55:00,62.7,62.73,62.33,62.33,26900.0,45.8979,45.9199,45.6271,45.6271,26900.0
2008-09-19 11:00:00,62.5,62.94,62.34,62.9,40200.0,45.7515,46.0736,45.6344,46.0443,40200.0
2008-09-19 11:05:00,62.93,63.12,62.93,63.11,25200.0,46.0663,46.2054,46.0663,46.1981,25200.0
2008-09-19 11:10:00,63.08,63.33,63.03,63.3,40900.0,46.1761,46.3591,46.1395,46.3371,40900.0
2008-09-19 11:15:00,63.25,63.34,63.13,63.24,14200.0,46.3005,46.3664,46.2127,46.2932,14200.0
2008-09-19 11:20:00,63.22,63.22,62.9,62.93,14600.0,46.2786,46.2786,46.0443,46.0663,14600.0
2008-09-19 11:25:00,62.93,63.0,62.89,62.92,12300.0,46.0663,46.1175,46.037,46.059,12300.0
2008-09-19 11:30:00,62.94,62.94,62.8,62.83,13800.0,46.0736,46.0736,45.9711,45.9931,13800.0
2008-09-19 11:35:00,62.81,62.86,62.8,62.86,4500.0,45.9785,46.0151,45.9711,46.0151,4500.0
2008-09-19 11:40:00,62.83,62.95,62.83,62.94,15000.0,45.9931,46.0809,45.9931,46.0736,15000.0
2008-09-19 11:45:00,62.92,63.16,62.86,63.01,51800.0,46.059,46.2347,46.0151,46.1249,51800.0
2008-09-19 11:50:00,63.08,63.2,63.0,63.19,23300.0,46.1761,46.2639,46.1175,46.2566,23300.0
2008-09-19 11:55:00,63.2,63.32,63.16,63.32,50400.0,46.2639,46.3518,46.2347,46.3518,50400.0
2008-09-19 12:00:00,63.34,63.35,63.24,63.26,15800.0,46.3664,46.3737,46.2932,46.3079,15800.0
2008-09-19 12:05:00,63.28,63.44,63.28,63.44,13200.0,46.3225,46.4396,46.3225,46.4396,13200.0
2008-09-19 12:10:00,63.44,63.44,63.3,63.3,10900.0,46.4396,46.4396,46.3371,46.3371,10900.0
2008-09-19 12:15:00,63.38,63.46,63.33,63.34,28900.0,46.3957,46.4543,46.3591,46.3664,28900.0
2008-09-19 12:20:00,63.34,63.43,63.32,63.39,12800.0,46.3664,46.4323,46.3518,46.403,12800.0
2008-09-19 12:25:00,63.39,63.7,63.39,63.7,19200.0,46.403,46.63,46.403,46.63,19200.0
2008-09-19 12:30:00,63.69,63.78,63.54,63.78,12400.0,46.6226,46.6885,46.5128,46.6885,12400.0
2008-09-19 12:35:00,63.76,63.83,63.67,63.67,14900.0,46.6739,46.7251,46.608,46.608,14900.0
2008-09-19 12:40:00,63.66,63.69,63.55,63.58,29900.0,46.6007,46.6226,46.5202,46.5421,29900.0
2008-09-19 12:45:00,63.52,63.56,63.47,63.52,21900.0,46.4982,46.5275,46.4616,46.4982,21900.0
2008-09-19 12:50:00,63.53,63.55,63.37,63.4,15700.0,46.5055,46.5202,46.3884,46.4103,15700.0
2008-09-19 12:55:00,63.39,63.46,63.39,63.42,15900.0,46.403,46.4543,46.403,46.425,15900.0
2008-09-19 13:00:00,63.43,63.44,63.37,63.4,16700.0,46.4323,46.4396,46.3884,46.4103,16700.0
2008-09-19 13:05:00,63.41,63.43,63.27,63.27,10400.0,46.4177,46.4323,46.3152,46.3152,10400.0
2008-09-19 13:10:00,63.27,63.35,63.19,63.29,26300.0,46.3152,46.3737,46.2566,46.3298,26300.0
2008-09-19 13:15:00,63.29,63.42,63.27,63.42,23500.0,46.3298,46.425,46.3152,46.425,23500.0
2008-09-19 13:20:00,63.43,63.45,63.32,63.39,15900.0,46.4323,46.4469,46.3518,46.403,15900.0
2008-09-19 13:25:00,63.4,63.48,63.37,63.41,12000.0,46.4103,46.4689,46.3884,46.4177,12000.0
2008-09-19 13:30:00,63.38,63.39,63.27,63.29,14000.0,46.3957,46.403,46.3152,46.3298,14000.0
2008-09-19 13:35:00,63.26,63.28,63.22,63.25,9400.0,46.3079,46.3225,46.2786,46.3005,9400.0
2008-09-19 13:40:00,63.24,63.24,63.09,63.15,15200.0,46.2932,46.2932,46.1834,46.2273,15200.0
2008-09-19 13:45:00,63.14,63.19,63.08,63.19,19900.0,46.22,46.2566,46.1761,46.2566,19900.0
2008-09-19 13:50:00,63.21,63.24,63.09,63.12,11500.0,46.2713,46.2932,46.1834,46.2054,11500.0
2008-09-19 13:55:00,63.12,63.14,63.08,63.1,16300.0,46.2054,46.22,46.1761,46.1907,16300.0
2008-09-19 14:00:00,63.09,63.13,62.96,62.97,8800.0,46.1834,46.2127,46.0883,46.0956,8800.0
2008-09-19 14:05:00,62.95,63.02,62.92,62.97,11600.0,46.0809,46.1322,46.059,46.0956,11600.0
2008-09-19 14:10:00,62.99,63.1,62.92,63.07,5800.0,46.1102,46.1907,46.059,46.1688,5800.0
2008-09-19 14:15:00,63.06,63.08,62.93,62.95,30300.0,46.1615,46.1761,46.0663,46.0809,30300.0
2008-09-19 14:20:00,62.95,63.04,62.88,62.91,12600.0,46.0809,46.1468,46.0297,46.0517,12600.0
2008-09-19 14:25:00,62.88,63.04,62.85,63.02,20400.0,46.0297,46.1468,46.0077,46.1322,20400.0
2008-09-19 14:30:00,63.14,63.18,62.93,62.94,25000.0,46.22,46.2493,46.0663,46.0736,25000.0
2008-09-19 14:35:00,62.94,63.01,62.91,62.93,10600.0,46.0736,46.1249,46.0517,46.0663,10600.0
2008-09-19 14:40:00,62.96,63.13,62.96,63.09,9100.0,46.0883,46.2127,46.0883,46.1834,9100.0
2008-09-19 14:45:00,63.1,63.25,63.05,63.22,15100.0,46.1907,46.3005,46.1541,46.2786,15100.0
2008-09-19 14:50:00,63.21,63.21,63.05,63.06,14000.0,46.2713,46.2713,46.1541,46.1615,14000.0
2008-09-19 14:55:00,63.02,63.12,63.0,63.08,10500.0,46.1322,46.2054,46.1175,46.1761,10500.0
2008-09-19 15:00:00,63.1,63.2,63.02,63.02,15400.0,46.1907,46.2639,46.1322,46.1322,15400.0
2008-09-19 15:05:00,63.01,63.05,62.61,62.71,34700.0,46.1249,46.1541,45.832,45.9052,34700.0
2008-09-19 15:10:00,62.7,62.7,62.56,62.57,16100.0,45.8979,45.8979,45.7954,45.8028,16100.0
2008-09-19 15:15:00,62.59,62.7,62.56,62.63,19800.0,45.8174,45.8979,45.7954,45.8467,19800.0
2008-09-19 15:20:00,62.64,63.01,62.6,62.98,25800.0,45.854,46.1249,45.8247,46.1029,25800.0
2008-09-19 15:25:00,62.96,63.06,62.91,62.99,44100.0,46.0883,46.1615,46.0517,46.1102,44100.0
2008-09-19 15:30:00,62.99,63.09,62.75,62.96,48300.0,46.1102,46.1834,45.9345,46.0883,48300.0
2008-09-19 15:35:00,62.99,63.03,62.79,62.99,40500.0,46.1102,46.1395,45.9638,46.1102,40500.0
2008-09-19 15:40:00,62.99,63.32,62.99,63.29,73900.0,46.1102,46.3518,46.1102,46.3298,73900.0
2008-09-19 15:45:00,63.28,63.35,63.21,63.25,79300.0,46.3225,46.3737,46.2713,46.3005,79300.0
2008-09-19 15:50:00,63.25,63.49,63.25,63.33,83100.0,46.3005,46.4762,46.3005,46.3591,83100.0
2008-09-19 15:55:00,63.34,63.5,63.09,63.42,75800.0,46.3664,46.4835,46.1834,46.425,75800.0
2008-09-19 16:00:00,63.42,63.42,63.42,63.42,400.0,46.425,46.425,46.425,46.425,400.0
2008-09-19 16:05:00,63.42,63.42,63.42,63.42,0.0,46.425,46.425,46.425,46.425,0.0
2008-09-19 16:10:00,63.42,63.42,63.42,63.42,0.0,46.425,46.425,46.425,46.425,0.0
2008-09-22 09:30:00,63.14,63.2,62.77,63.06,86900.0,46.22,46.2639,45.9492,46.1615,86900.0
2008-09-22 09:35:00,63.06,63.08,62.84,62.88,47300.0,46.1615,46.1761,46.0004,46.0297,47300.0
2008-09-22 09:40:00,62.82,62.84,62.56,62.61,23300.0,45.9858,46.0004,45.7954,45.832,23300.0
2008-09-22 09:45:00,62.6,62.7,62.5,62.66,12900.0,45.8247,45.8979,45.7515,45.8686,12900.0
2008-09-22 09:50:00,62.66,62.67,62.57,62.61,12300.0,45.8686,45.876,45.8028,45.832,12300.0
2008-09-22 09:55:00,62.6,62.64,62.44,62.56,31500.0,45.8247,45.854,45.7076,45.7954,31500.0
2008-09-22 10:00:00,62.56,62.63,62.4,62.54,20000.0,45.7954,45.8467,45.6783,45.7808,20000.0
2008-09-22 10:05:00,62.56,62.57,62.42,62.5,36000.0,45.7954,45.8028,45.693,45.7515,36000.0
2008-09-22 10:10:00,62.52,62.62,62.38,62.38,63200.0,45.7662,45.8394,45.6637,45.6637,63200.0
2008-09-22 10:15:00,62.38,62.46,62.25,62.25,66700.0,45.6637,45.7222,45.5685,45.5685,66700.0
2008-09-22 10:20:00,62.24,62.32,62.22,62.3,44300.0,45.5612,45.6198,45.5466,45.6051,44300.0
2008-09-22 10:25:00,62.29,62.47,62.28,62.44,24100.0,45.5978,45.7296,45.5905,45.7076,24100.0
2008-09-22 10:30:00,62.42,62.53,62.41,62.53,9200.0,45.693,45.7735,45.6856,45.7735,9200.0
2008-09-22 10:35:00,62.53,62.54,62.43,62.44,36300.0,45.7735,45.7808,45.7003,45.7076,36300.0
2008-09-22 10:40:00,62.45,62.58,62.45,62.45,39200.0,45.7149,45.8101,45.7149,45.7149,39200.0
2008-09-22 10:45:00,62.44,62.5,62.41,62.46,35400.0,45.7076,45.7515,45.6856,45.7222,35400.0
2008-09-22 10:50:00,62.48,62.53,62.43,62.45,20700.0,45.7369,45.7735,45.7003,45.7149,20700.0
2008-09-22 10:55:00,62.45,62.62,62.45,62.5,31400.0,45.7149,45.8394,45.7149,45.7515,31400.0
2008-09-22 11:00:00,62.53,62.54,62.35,62.35,17800.0,45.7735,45.7808,45.6417,45.6417,17800.0
2008-09-22 11:05:00,62.31,62.41,62.29,62.35,32700.0,45.6124,45.6856,45.5978,45.6417,32700.0
2008-09-22 11:10:00,62.34,62.41,62.25,62.26,26800.0,45.6344,45.6856,45.5685,45.5758,26800.0
2008-09-22 11:15:00,62.25,62.27,62.17,62.22,20800.0,45.5685,45.5832,45.51,45.5466,20800.0
2008-09-22 11:20:00,62.23,62.23,62.02,62.03,24200.0,45.5539,45.5539,45.4002,45.4075,24200.0
2008-09-22 11:25:00,62.0,62.16,62.0,62.11,37800.0,45.3855,45.5026,45.3855,45.466,37800.0
2008-09-22 11:30:00,62.12,62.18,62.0,62.02,23500.0,45.4734,45.5173,45.3855,45.4002,23500.0
2008-09-22 11:35:00,62.02,62.09,61.97,62.07,29100.0,45.4002,45.4514,45.3636,45.4368,29100.0
2008-09-22 11:40:00,62.07,62.07,61.89,61.92,19000.0,45.4368,45.4368,45.305,45.327,19000.0
2008-09-22 11:45:00,61.9,62.0,61.89,61.99,35200.0,45.3123,45.3855,45.305,45.3782,35200.0
2008-09-22 11:50:00,61.99,62.1,61.93,62.07,17800.0,45.3782,45.4587,45.3343,45.4368,17800.0
2008-09-22 11:55:00,62.05,62.1,62.04,62.09,17800.0,45.4221,45.4587,45.4148,45.4514,17800.0
2008-09-22 12:00:00,62.11,62.17,62.08,62.1,49400.0,45.466,45.51,45.4441,45.4587,49400.0
2008-09-22 12:05:00,62.08,62.14,62.04,62.12,29300.0,45.4441,45.488,45.4148,45.4734,29300.0
2008-09-22 12:10:00,62.12,62.15,62.06,62.07,34400.0,45.4734,45.4953,45.4294,45.4368,34400.0
2008-09-22 12:15:00,62.08,62.09,62.01,62.08,16400.0,45.4441,45.4514,45.3928,45.4441,16400.0
2008-09-22 12:20:00,62.08,62.09,62.03,62.07,26600.0,45.4441,45.4514,45.4075,45.4368,26600.0
2008-09-22 12:25:00,62.07,62.14,62.07,62.12,18700.0,45.4368,45.488,45.4368,45.4734,18700.0
2008-09-22 12:30:00,62.14,62.25,62.13,62.21,14200.0,45.488,45.5685,45.4807,45.5392,14200.0
2008-09-22 12:35:00,62.23,62.28,62.19,62.21,12500.0,45.5539,45.5905,45.5246,45.5392,12500.0
2008-09-22 12:40:00,62.2,62.24,62.18,62.18,19500.0,45.5319,45.5612,45.5173,45.5173,19500.0
2008-09-22 12:45:00,62.19,62.19,62.15,62.16,12900.0,45.5246,45.5246,45.4953,45.5026,12900.0
2008-09-22 12:50:00,62.17,62.31,62.16,62.31,19000.0,45.51,45.6124,45.5026,45.6124,19000.0
2008-09-22 12:55:00,62.32,62.32,62.23,62.27,12900.0,45.6198,45.6198,45.5539,45.5832,12900.0
2008-09-22 13:00:00,62.29,62.3,62.15,62.17,17000.0,45.5978,45.6051,45.4953,45.51,17000.0
2008-09-22 13:05:00,62.15,62.21,62.09,62.21,19600.0,45.4953,45.5392,45.4514,45.5392,19600.0
2008-09-22 13:10:00,62.2,62.28,62.11,62.13,10800.0,45.5319,45.5905,45.466,45.4807,10800.0
2008-09-22 13:15:00,62.11,62.11,61.99,62.03,26700.0,45.466,45.466,45.3782,45.4075,26700.0
2008-09-22 13:20:00,62.03,62.03,61.91,61.98,22800.0,45.4075,45.4075,45.3196,45.3709,22800.0
2008-09-22 13:25:00,61.98,62.04,61.93,61.97,16900.0,45.3709,45.4148,45.3343,45.3636,16900.0
2008-09-22 13:30:00,61.97,61.99,61.9,61.9,39400.0,45.3636,45.3782,45.3123,45.3123,39400.0
2008-09-22 13:35:00,61.91,61.93,61.68,61.83,34100.0,45.3196,45.3343,45.1513,45.2611,34100.0
2008-09-22 13:40:00,61.83,61.9,61.8,61.87,23500.0,45.2611,45.3123,45.2391,45.2903,23500.0
2008-09-22 13:45:00,61.87,61.99,61.87,61.89,44700.0,45.2903,45.3782,45.2903,45.305,44700.0
2008-09-22 13:50:00,61.91,62.06,61.87,62.06,52500.0,45.3196,45.4294,45.2903,45.4294,52500.0
2008-09-22 13:55:00,62.07,62.12,61.99,62.04,22200.0,45.4368,45.4734,45.3782,45.4148,22200.0
2008-09-22 14:00:00,62.0,62.0,61.92,61.94,14800.0,45.3855,45.3855,45.327,45.3416,14800.0
2008-09-22 14:05:00,61.95,62.0,61.83,61.95,20000.0,45.3489,45.3855,45.2611,45.3489,20000.0
2008-09-22 14:10:00,61.98,62.09,61.95,62.06,67100.0,45.3709,45.4514,45.3489,45.4294,67100.0
2008-09-22 14:15:00,62.06,62.15,62.04,62.09,22900.0,45.4294,45.4953,45.4148,45.4514,22900.0
2008-09-22 14:20:00,62.08,62.08,61.81,61.86,21100.0,45.4441,45.4441,45.2464,45.283,21100.0
2008-09-22 14:25:00,61.86,61.98,61.86,61.94,15700.0,45.283,45.3709,45.283,45.3416,15700.0
2008-09-22 14:30:00,61.94,62.14,61.91,62.06,24100.0,45.3416,45.488,45.3196,45.4294,24100.0
2008-09-22 14:35:00,62.04,62.14,62.03,62.06,23400.0,45.4148,45.488,45.4075,45.4294,23400.0
2008-09-22 14:40:00,62.06,62.08,61.87,61.9,35600.0,45.4294,45.4441,45.2903,45.3123,35600.0
2008-09-22 14:45:00,61.9,61.96,61.85,61.9,36500.0,45.3123,45.3562,45.2757,45.3123,36500.0
2008-09-22 14:50:00,61.9,61.92,61.7,61.7,27000.0,45.3123,45.327,45.1659,45.1659,27000.0
2008-09-22 14:55:00,61.74,61.78,61.63,61.67,26100.0,45.1952,45.2245,45.1147,45.1439,26100.0
2008-09-22 15:00:00,61.75,61.82,61.73,61.82,25400.0,45.2025,45.2537,45.1879,45.2537,25400.0
2008-09-22 15:05:00,61.82,61.85,61.79,61.79,38700.0,45.2537,45.2757,45.2318,45.2318,38700.0
2008-09-22 15:10:00,61.79,61.91,61.72,61.81,44300.0,45.2318,45.3196,45.1805,45.2464,44300.0
2008-09-22 15:15:00,61.8,61.81,61.47,61.47,52200.0,45.2391,45.2464,44.9975,44.9975,52200.0
2008-09-22 15:20:00,61.46,61.51,61.29,61.35,47800.0,44.9902,45.0268,44.8658,44.9097,47800.0
2008-09-22 15:25:00,61.3,61.37,61.25,61.3,50900.0,44.8731,44.9243,44.8365,44.8731,50900.0
2008-09-22 15:30:00,61.28,61.32,61.18,61.3,28800.0,44.8585,44.8877,44.7853,44.8731,28800.0
2008-09-22 15:35:00,61.34,61.37,61.25,61.26,36800.0,44.9024,44.9243,44.8365,44.8438,36800.0
2008-09-22 15:40:00,61.24,61.26,60.95,61.07,102900.0,44.8292,44.8438,44.6169,44.7047,102900.0
2008-09-22 15:45:00,61.08,61.09,60.9,61.04,45800.0,44.712,44.7194,44.5803,44.6828,45800.0
2008-09-22 15:50:00,61.06,61.16,61.05,61.09,69200.0,44.6974,44.7706,44.6901,44.7194,69200.0
2008-09-22 15:55:00,61.07,61.22,61.07,61.18,48100.0,44.7047,44.8145,44.7047,44.7853,48100.0
2008-09-22 16:00:00,60.92,61.23,60.92,61.13,1500.0,44.5949,44.8219,44.5949,44.7487,1500.0
2008-09-22 16:05:00,61.13,61.13,61.13,61.13,0.0,44.7487,44.7487,44.7487,44.7487,0.0
2008-09-22 16:10:00,61.06,61.06,61.06,61.06,100.0,44.6974,44.6974,44.6974,44.6974,100.0
2008-09-23 09:30:00,61.04,61.28,61.04,61.17,72900.0,44.6828,44.8585,44.6828,44.7779,72900.0
2008-09-23 09:35:00,61.12,61.19,61.0,61.01,19400.0,44.7413,44.7926,44.6535,44.6608,19400.0
2008-09-23 09:40:00,61.0,61.34,60.98,61.34,17700.0,44.6535,44.9024,44.6388,44.9024,17700.0
2008-09-23 09:45:00,61.35,61.64,61.28,61.63,20500.0,44.9097,45.122,44.8585,45.1147,20500.0
2008-09-23 09:50:00,61.64,61.74,61.5,61.52,18800.0,45.122,45.1952,45.0195,45.0341,18800.0
2008-09-23 09:55:00,61.58,61.58,61.37,61.37,11900.0,45.0781,45.0781,44.9243,44.9243,11900.0
2008-09-23 10:00:00,61.36,61.42,61.28,61.41,12600.0,44.917,44.9609,44.8585,44.9536,12600.0
2008-09-23 10:05:00,61.49,61.54,61.35,61.37,9500.0,45.0122,45.0488,44.9097,44.9243,9500.0
2008-09-23 10:10:00,61.33,61.5,61.3,61.47,14500.0,44.8951,45.0195,44.8731,44.9975,14500.0
2008-09-23 10:15:00,61.53,61.55,61.43,61.5,13400.0,45.0415,45.0561,44.9683,45.0195,13400.0
2008-09-23 10:20:00,61.62,61.65,61.54,61.55,3800.0,45.1073,45.1293,45.0488,45.0561,3800.0
2008-09-23 10:25:00,61.55,61.66,61.49,61.52,6500.0,45.0561,45.1366,45.0122,45.0341,6500.0
2008-09-23 10:30:00,61.5,61.64,61.47,61.47,6600.0,45.0195,45.122,44.9975,44.9975,6600.0
2008-09-23 10:35:00,61.46,61.54,61.41,61.44,9600.0,44.9902,45.0488,44.9536,44.9756,9600.0
2008-09-23 10:40:00,61.48,61.49,61.27,61.27,12600.0,45.0049,45.0122,44.8511,44.8511,12600.0
2008-09-23 10:45:00,61.27,61.37,61.25,61.27,6200.0,44.8511,44.9243,44.8365,44.8511,6200.0
2008-09-23 10:50:00,61.27,61.27,61.0,61.07,12400.0,44.8511,44.8511,44.6535,44.7047,12400.0
2008-09-23 10:55:00,61.09,61.14,61.04,61.09,13000.0,44.7194,44.756,44.6828,44.7194,13000.0
2008-09-23 11:00:00,61.14,61.21,61.0,61.12,17900.0,44.756,44.8072,44.6535,44.7413,17900.0
2008-09-23 11:05:00,61.06,61.12,60.95,61.09,7200.0,44.6974,44.7413,44.6169,44.7194,7200.0
2008-09-23 11:10:00,61.09,61.29,61.02,61.29,13900.0,44.7194,44.8658,44.6681,44.8658,13900.0
2008-09-23 11:15:00,61.26,61.33,61.23,61.31,11800.0,44.8438,44.8951,44.8219,44.8804,11800.0
2008-09-23 11:20:00,61.3,61.4,61.3,61.3,17300.0,44.8731,44.9463,44.8731,44.8731,17300.0
2008-09-23 11:25:00,61.31,61.37,61.23,61.23,13700.0,44.8804,44.9243,44.8219,44.8219,13700.0
2008-09-23 11:30:00,61.26,61.36,61.26,61.31,7900.0,44.8438,44.917,44.8438,44.8804,7900.0
2008-09-23 11:35:00,61.3,61.3,61.14,61.21,10600.0,44.8731,44.8731,44.756,44.8072,10600.0
2008-09-23 11:40:00,61.18,61.25,61.15,61.15,21100.0,44.7853,44.8365,44.7633,44.7633,21100.0
2008-09-23 11:45:00,61.13,61.24,61.13,61.24,14700.0,44.7487,44.8292,44.7487,44.8292,14700.0
2008-09-23 11:50:00,61.19,61.27,61.18,61.25,25900.0,44.7926,44.8511,44.7853,44.8365,25900.0
2008-09-23 11:55:00,61.23,61.23,61.06,61.08,7000.0,44.8219,44.8219,44.6974,44.712,7000.0
2008-09-23 12:00:00,61.07,61.07,60.9,61.03,26900.0,44.7047,44.7047,44.5803,44.6754,26900.0
2008-09-23 12:05:00,61.05,61.14,60.96,61.14,27900.0,44.6901,44.756,44.6242,44.756,27900.0
2008-09-23 12:10:00,61.09,61.22,61.09,61.2,24300.0,44.7194,44.8145,44.7194,44.7999,24300.0
2008-09-23 12:15:00,61.18,61.21,61.13,61.15,15000.0,44.7853,44.8072,44.7487,44.7633,15000.0
2008-09-23 12:20:00,61.14,61.15,61.04,61.11,19800.0,44.756,44.7633,44.6828,44.734,19800.0
2008-09-23 12:25:00,61.11,61.11,60.99,60.99,14000.0,44.734,44.734,44.6462,44.6462,14000.0
2008-09-23 12:30:00,61.01,61.02,60.89,60.97,36000.0,44.6608,44.6681,44.573,44.6315,36000.0
2008-09-23 12:35:00,60.99,61.01,60.92,60.95,24200.0,44.6462,44.6608,44.5949,44.6169,24200.0
2008-09-23 12:40:00,60.95,60.96,60.78,60.83,51800.0,44.6169,44.6242,44.4924,44.529,51800.0
2008-09-23 12:45:00,60.82,60.83,60.71,60.83,17100.0,44.5217,44.529,44.4412,44.529,17100.0
2008-09-23 12:50:00,60.83,60.85,60.66,60.71,23700.0,44.529,44.5437,44.4046,44.4412,23700.0
2008-09-23 12:55:00,60.71,60.77,60.7,60.7,17800.0,44.4412,44.4851,44.4339,44.4339,17800.0
2008-09-23 13:00:00,60.67,60.67,60.41,60.46,44500.0,44.4119,44.4119,44.2216,44.2582,44500.0
2008-09-23 13:05:00,60.47,60.47,60.25,60.31,16600.0,44.2655,44.2655,44.1045,44.1484,16600.0
2008-09-23 13:10:00,60.33,60.38,60.22,60.23,22600.0,44.163,44.1996,44.0825,44.0898,22600.0
2008-09-23 13:15:00,60.22,60.35,60.18,60.28,13500.0,44.0825,44.1777,44.0532,44.1264,13500.0
2008-09-23 13:20:00,60.32,60.44,60.32,60.38,10000.0,44.1557,44.2436,44.1557,44.1996,10000.0
2008-09-23 13:25:00,60.38,60.44,60.33,60.36,12300.0,44.1996,44.2436,44.163,44.185,12300.0
2008-09-23 13:30:00,60.31,60.31,60.02,60.07,19400.0,44.1484,44.1484,43.9361,43.9727,19400.0
2008-09-23 13:35:00,60.02,60.27,60.02,60.27,8700.0,43.9361,44.1191,43.9361,44.1191,8700.0
2008-09-23 13:40:00,60.27,60.32,60.23,60.28,13900.0,44.1191,44.1557,44.0898,44.1264,13900.0
2008-09-23 13:45:00,60.29,60.3,60.14,60.14,15700.0,44.1338,44.1411,44.0239,44.0239,15700.0
2008-09-23 13:50:00,60.13,60.18,60.02,60.07,58900.0,44.0166,44.0532,43.9361,43.9727,58900.0
2008-09-23 13:55:00,60.06,60.23,60.04,60.22,40700.0,43.9654,44.0898,43.9507,44.0825,40700.0
2008-09-23 14:00:00,60.24,60.27,60.09,60.18,37700.0,44.0971,44.1191,43.9873,44.0532,37700.0
2008-09-23 14:05:00,60.22,60.54,60.19,60.54,81400.0,44.0825,44.3168,44.0605,44.3168,81400.0
2008-09-23 14:10:00,60.54,60.56,60.45,60.49,38700.0,44.3168,44.3314,44.2509,44.2802,38700.0
2008-09-23 14:15:00,60.5,60.51,60.37,60.5,37900.0,44.2875,44.2948,44.1923,44.2875,37900.0
2008-09-23 14:20:00,60.5,60.58,60.37,60.51,38400.0,44.2875,44.346,44.1923,44.2948,38400.0
2008-09-23 14:25:00,60.48,60.79,60.48,60.74,39800.0,44.2728,44.4998,44.2728,44.4632,39800.0
2008-09-23 14:30:00,60.76,60.86,60.68,60.73,28300.0,44.4778,44.551,44.4192,44.4558,28300.0
2008-09-23 14:35:00,60.73,60.78,60.65,60.67,17800.0,44.4558,44.4924,44.3973,44.4119,17800.0
2008-09-23 14:40:00,60.68,60.79,60.58,60.68,22900.0,44.4192,44.4998,44.346,44.4192,22900.0
2008-09-23 14:45:00,60.64,61.02,60.59,60.97,34800.0,44.39,44.6681,44.3534,44.6315,34800.0
2008-09-23 14:50:00,60.95,61.1,60.95,61.01,45500.0,44.6169,44.7267,44.6169,44.6608,45500.0
2008-09-23 14:55:00,60.99,61.11,60.86,60.86,23700.0,44.6462,44.734,44.551,44.551,23700.0
2008-09-23 15:00:00,60.88,60.97,60.85,60.92,28900.0,44.5656,44.6315,44.5437,44.5949,28900.0
2008-09-23 15:05:00,60.9,61.17,60.9,61.12,21000.0,44.5803,44.7779,44.5803,44.7413,21000.0
2008-09-23 15:10:00,61.13,61.14,60.96,61.03,13600.0,44.7487,44.756,44.6242,44.6754,13600.0
2008-09-23 15:15:00,60.99,61.3,60.99,61.22,32600.0,44.6462,44.8731,44.6462,44.8145,32600.0
2008-09-23 15:20:00,61.23,61.23,61.01,61.02,41200.0,44.8219,44.8219,44.6608,44.6681,41200.0
2008-09-23 15:25:00,61.04,61.09,60.89,60.89,27600.0,44.6828,44.7194,44.573,44.573,27600.0
2008-09-23 15:30:00,60.9,60.93,60.65,60.71,32100.0,44.5803,44.6022,44.3973,44.4412,32100.0
2008-09-23 15:35:00,60.69,60.69,60.43,60.56,14500.0,44.4266,44.4266,44.2362,44.3314,14500.0
2008-09-23 15:40:00,60.53,60.7,60.36,60.36,16600.0,44.3094,44.4339,44.185,44.185,16600.0
2008-09-23 15:45:00,60.36,60.36,60.05,60.16,41200.0,44.185,44.185,43.9581,44.0386,41200.0
2008-09-23 15:50:00,60.16,60.36,60.04,60.3,34500.0,44.0386,44.185,43.9507,44.1411,34500.0
2008-09-23 15:55:00,60.28,60.28,60.12,60.14,23900.0,44.1264,44.1264,44.0093,44.0239,23900.0
2008-09-23 16:00:00,60.19,60.19,60.19,60.19,100.0,44.0605,44.0605,44.0605,44.0605,100.0
2008-09-23 16:05:00,60.19,60.19,60.19,60.19,0.0,44.0605,44.0605,44.0605,44.0605,0.0
2008-09-23 16:10:00,60.19,60.19,60.19,60.19,0.0,44.0605,44.0605,44.0605,44.0605,0.0
2008-09-24 09:30:00,60.2,60.53,60.03,60.13,79100.0,44.2859,44.5286,44.1608,44.2344,79100.0
2008-09-24 09:35:00,60.09,60.18,59.98,60.18,38400.0,44.2049,44.2711,44.124,44.2711,38400.0
2008-09-24 09:40:00,60.16,60.18,60.0,60.04,42700.0,44.2564,44.2711,44.1387,44.1681,42700.0
2008-09-24 09:45:00,60.0,60.01,59.7,59.93,52800.0,44.1387,44.1461,43.918,44.0872,52800.0
2008-09-24 09:50:00,59.96,60.01,59.78,59.85,35800.0,44.1093,44.1461,43.9769,44.0284,35800.0
2008-09-24 09:55:00,59.85,59.89,59.71,59.89,32500.0,44.0284,44.0578,43.9254,44.0578,32500.0
2008-09-24 10:00:00,59.87,59.93,59.7,59.84,45900.0,44.0431,44.0872,43.918,44.021,45900.0
2008-09-24 10:05:00,59.81,59.88,59.68,59.74,31500.0,43.9989,44.0504,43.9033,43.9475,31500.0
2008-09-24 10:10:00,59.77,59.83,59.57,59.6,24900.0,43.9695,44.0137,43.8224,43.8445,24900.0
2008-09-24 10:15:00,59.57,59.67,59.57,59.65,17400.0,43.8224,43.896,43.8224,43.8812,17400.0
2008-09-24 10:20:00,59.65,59.78,59.65,59.7,12200.0,43.8812,43.9769,43.8812,43.918,12200.0
2008-09-24 10:25:00,59.66,59.9,59.62,59.85,28700.0,43.8886,44.0652,43.8592,44.0284,28700.0
2008-09-24 10:30:00,59.85,59.98,59.84,59.92,41400.0,44.0284,44.124,44.021,44.0799,41400.0
2008-09-24 10:35:00,59.95,59.98,59.84,59.9,27400.0,44.1019,44.124,44.021,44.0652,27400.0
2008-09-24 10:40:00,59.9,60.09,59.88,60.05,16000.0,44.0652,44.2049,44.0504,44.1755,16000.0
2008-09-24 10:45:00,60.08,60.08,59.96,60.02,8400.0,44.1976,44.1976,44.1093,44.1534,8400.0
2008-09-24 10:50:00,60.02,60.13,60.02,60.04,11000.0,44.1534,44.2344,44.1534,44.1681,11000.0
2008-09-24 10:55:00,59.98,60.13,59.96,60.12,27300.0,44.124,44.2344,44.1093,44.227,27300.0
2008-09-24 11:00:00,60.12,60.12,60.01,60.01,11600.0,44.227,44.227,44.1461,44.1461,11600.0
2008-09-24 11:05:00,60.0,60.0,59.82,59.83,9000.0,44.1387,44.1387,44.0063,44.0137,9000.0
2008-09-24 11:10:00,59.82,59.86,59.76,59.8,56700.0,44.0063,44.0357,43.9622,43.9916,56700.0
2008-09-24 11:15:00,59.81,59.83,59.63,59.7,21200.0,43.9989,44.0137,43.8665,43.918,21200.0
2008-09-24 11:20:00,59.74,59.77,59.68,59.74,14700.0,43.9475,43.9695,43.9033,43.9475,14700.0
2008-09-24 11:25:00,59.77,59.85,59.76,59.84,6500.0,43.9695,44.0284,43.9622,44.021,6500.0
2008-09-24 11:30:00,59.87,59.92,59.84,59.92,13600.0,44.0431,44.0799,44.021,44.0799,13600.0
2008-09-24 11:35:00,59.95,59.95,59.81,59.82,8500.0,44.1019,44.1019,43.9989,44.0063,8500.0
2008-09-24 11:40:00,59.83,59.87,59.7,59.71,10700.0,44.0137,44.0431,43.918,43.9254,10700.0
2008-09-24 11:45:00,59.73,59.74,59.58,59.6,15500.0,43.9401,43.9475,43.8298,43.8445,15500.0
2008-09-24 11:50:00,59.6,59.83,59.58,59.83,12000.0,43.8445,44.0137,43.8298,44.0137,12000.0
2008-09-24 11:55:00,59.78,59.84,59.72,59.83,12000.0,43.9769,44.021,43.9327,44.0137,12000.0
2008-09-24 12:00:00,59.82,59.88,59.72,59.72,16800.0,44.0063,44.0504,43.9327,43.9327,16800.0
2008-09-24 12:05:00,59.71,59.75,59.67,59.67,16400.0,43.9254,43.9548,43.896,43.896,16400.0
2008-09-24 12:10:00,59.69,59.81,59.69,59.73,16100.0,43.9107,43.9989,43.9107,43.9401,16100.0
2008-09-24 12:15:00,59.76,59.9,59.75,59.86,12500.0,43.9622,44.0652,43.9548,44.0357,12500.0
2008-09-24 12:20:00,59.89,59.89,59.77,59.77,14600.0,44.0578,44.0578,43.9695,43.9695,14600.0
2008-09-24 12:25:00,59.77,59.77,59.62,59.7,11400.0,43.9695,43.9695,43.8592,43.918,11400.0
2008-09-24 12:30:00,59.7,59.79,59.66,59.76,8400.0,43.918,43.9842,43.8886,43.9622,8400.0
2008-09-24 12:35:00,59.77,59.77,59.65,59.66,10500.0,43.9695,43.9695,43.8812,43.8886,10500.0
2008-09-24 12:40:00,59.65,59.78,59.64,59.7,8500.0,43.8812,43.9769,43.8739,43.918,8500.0
2008-09-24 12:45:00,59.74,59.8,59.7,59.72,38600.0,43.9475,43.9916,43.918,43.9327,38600.0
2008-09-24 12:50:00,59.71,59.8,59.71,59.78,14100.0,43.9254,43.9916,43.9254,43.9769,14100.0
2008-09-24 12:55:00,59.78,59.82,59.7,59.74,23900.0,43.9769,44.0063,43.918,43.9475,23900.0
2008-09-24 13:00:00,59.72,59.76,59.71,59.71,4900.0,43.9327,43.9622,43.9254,43.9254,4900.0
2008-09-24 13:05:00,59.71,59.92,59.71,59.89,14800.0,43.9254,44.0799,43.9254,44.0578,14800.0
2008-09-24 13:10:00,59.88,60.01,59.86,59.98,20100.0,44.0504,44.1461,44.0357,44.124,20100.0
2008-09-24 13:15:00,59.94,60.08,59.92,59.96,18800.0,44.0946,44.1976,44.0799,44.1093,18800.0
2008-09-24 13:20:00,59.96,60.2,59.96,60.2,21700.0,44.1093,44.2859,44.1093,44.2859,21700.0
2008-09-24 13:25:00,60.2,60.24,60.12,60.14,38500.0,44.2859,44.3153,44.227,44.2417,38500.0
2008-09-24 13:30:00,60.13,60.15,60.06,60.1,29700.0,44.2344,44.2491,44.1829,44.2123,29700.0
2008-09-24 13:35:00,60.14,60.2,60.14,60.14,6700.0,44.2417,44.2859,44.2417,44.2417,6700.0
2008-09-24 13:40:00,60.1,60.2,60.03,60.2,15000.0,44.2123,44.2859,44.1608,44.2859,15000.0
2008-09-24 13:45:00,60.23,60.23,60.13,60.19,8900.0,44.3079,44.3079,44.2344,44.2785,8900.0
2008-09-24 13:50:00,60.19,60.2,60.06,60.07,23000.0,44.2785,44.2859,44.1829,44.1902,23000.0
2008-09-24 13:55:00,60.05,60.05,59.87,59.96,23900.0,44.1755,44.1755,44.0431,44.1093,23900.0
2008-09-24 14:00:00,59.96,60.0,59.89,59.94,13700.0,44.1093,44.1387,44.0578,44.0946,13700.0
2008-09-24 14:05:00,59.93,59.99,59.88,59.97,14800.0,44.0872,44.1314,44.0504,44.1167,14800.0
2008-09-24 14:10:00,59.95,59.95,59.74,59.75,12000.0,44.1019,44.1019,43.9475,43.9548,12000.0
2008-09-24 14:15:00,59.77,59.87,59.77,59.85,35300.0,43.9695,44.0431,43.9695,44.0284,35300.0
2008-09-24 14:20:00,59.87,59.9,59.8,59.89,28100.0,44.0431,44.0652,43.9916,44.0578,28100.0
2008-09-24 14:25:00,59.88,59.96,59.84,59.94,16200.0,44.0504,44.1093,44.021,44.0946,16200.0
2008-09-24 14:30:00,59.95,60.08,59.95,60.03,14600.0,44.1019,44.1976,44.1019,44.1608,14600.0
2008-09-24 14:35:00,60.02,60.11,60.01,60.11,22500.0,44.1534,44.2196,44.1461,44.2196,22500.0
2008-09-24 14:40:00,60.09,60.18,60.08,60.15,9000.0,44.2049,44.2711,44.1976,44.2491,9000.0
2008-09-24 14:45:00,60.15,60.18,60.05,60.07,35400.0,44.2491,44.2711,44.1755,44.1902,35400.0
2008-09-24 14:50:00,60.07,60.07,59.92,59.94,16700.0,44.1902,44.1902,44.0799,44.0946,16700.0
2008-09-24 14:55:00,59.96,59.99,59.83,59.84,18900.0,44.1093,44.1314,44.0137,44.021,18900.0
2008-09-24 15:00:00,59.84,59.84,59.74,59.79,22400.0,44.021,44.021,43.9475,43.9842,22400.0
2008-09-24 15:05:00,59.79,60.01,59.79,60.01,23200.0,43.9842,44.1461,43.9842,44.1461,23200.0
2008-09-24 15:10:00,59.98,60.01,59.84,59.93,63000.0,44.124,44.1461,44.021,44.0872,63000.0
2008-09-24 15:15:00,59.94,59.94,59.59,59.6,35400.0,44.0946,44.0946,43.8371,43.8445,35400.0
2008-09-24 15:20:00,59.67,59.76,59.57,59.75,34800.0,43.896,43.9622,43.8224,43.9548,34800.0
2008-09-24 15:25:00,59.72,59.82,59.7,59.82,12700.0,43.9327,44.0063,43.918,44.0063,12700.0
2008-09-24 15:30:00,59.83,59.93,59.79,59.81,50500.0,44.0137,44.0872,43.9842,43.9989,50500.0
2008-09-24 15:35:00,59.79,59.79,59.65,59.67,24800.0,43.9842,43.9842,43.8812,43.896,24800.0
2008-09-24 15:40:00,59.65,59.65,59.42,59.55,29300.0,43.8812,43.8812,43.712,43.8077,29300.0
2008-09-24 15:45:00,59.51,59.52,59.41,59.52,39400.0,43.7783,43.7856,43.7047,43.7856,39400.0
2008-09-24 15:50:00,59.49,59.56,59.38,59.56,31400.0,43.7635,43.815,43.6826,43.815,31400.0
2008-09-24 15:55:00,59.56,59.89,59.56,59.84,34900.0,43.815,44.0578,43.815,44.021,34900.0
2008-09-24 16:00:00,59.84,59.84,59.84,59.84,0.0,44.021,44.021,44.021,44.021,0.0
2008-09-24 16:05:00,59.84,59.84,59.84,59.84,0.0,44.021,44.021,44.021,44.021,0.0
2008-09-24 16:10:00,59.84,59.84,59.84,59.84,0.0,44.021,44.021,44.021,44.021,0.0
2008-09-25 09:30:00,60.34,60.75,60.04,60.2,62600.0,44.3888,44.6905,44.1681,44.2859,62600.0
2008-09-25 09:35:00,60.2,60.23,59.94,59.99,34100.0,44.2859,44.3079,44.0946,44.1314,34100.0
2008-09-25 09:40:00,60.02,60.29,60.02,60.15,38900.0,44.1534,44.3521,44.1534,44.2491,38900.0
2008-09-25 09:45:00,60.18,60.39,60.18,60.36,32100.0,44.2711,44.4256,44.2711,44.4036,32100.0
2008-09-25 09:50:00,60.35,60.56,60.33,60.47,22300.0,44.3962,44.5507,44.3815,44.4845,22300.0
2008-09-25 09:55:00,60.47,60.63,60.46,60.55,22500.0,44.4845,44.6022,44.4771,44.5433,22500.0
2008-09-25 10:00:00,60.55,60.58,60.35,60.35,54000.0,44.5433,44.5654,44.3962,44.3962,54000.0
2008-09-25 10:05:00,60.34,60.79,60.34,60.69,22100.0,44.3888,44.7199,44.3888,44.6463,22100.0
2008-09-25 10:10:00,60.69,60.8,60.63,60.75,21400.0,44.6463,44.7272,44.6022,44.6905,21400.0
2008-09-25 10:15:00,60.74,60.93,60.73,60.86,20100.0,44.6831,44.8229,44.6757,44.7714,20100.0
2008-09-25 10:20:00,60.88,60.89,60.72,60.75,33200.0,44.7861,44.7934,44.6684,44.6905,33200.0
2008-09-25 10:25:00,60.75,60.76,60.67,60.73,15500.0,44.6905,44.6978,44.6316,44.6757,15500.0
2008-09-25 10:30:00,60.72,60.78,60.58,60.61,14000.0,44.6684,44.7125,44.5654,44.5875,14000.0
2008-09-25 10:35:00,60.59,60.59,60.42,60.51,12800.0,44.5728,44.5728,44.4477,44.5139,12800.0
2008-09-25 10:40:00,60.54,60.62,60.48,60.55,17900.0,44.536,44.5948,44.4918,44.5433,17900.0
2008-09-25 10:45:00,60.52,60.65,60.52,60.57,24300.0,44.5213,44.6169,44.5213,44.558,24300.0
2008-09-25 10:50:00,60.61,60.64,60.52,60.57,10600.0,44.5875,44.6095,44.5213,44.558,10600.0
2008-09-25 10:55:00,60.58,60.58,60.44,60.46,8700.0,44.5654,44.5654,44.4624,44.4771,8700.0
2008-09-25 11:00:00,60.47,60.56,60.47,60.53,10900.0,44.4845,44.5507,44.4845,44.5286,10900.0
2008-09-25 11:05:00,60.55,60.6,60.47,60.47,17100.0,44.5433,44.5801,44.4845,44.4845,17100.0
2008-09-25 11:10:00,60.51,60.63,60.5,60.57,12200.0,44.5139,44.6022,44.5065,44.558,12200.0
2008-09-25 11:15:00,60.57,60.61,60.51,60.57,8600.0,44.558,44.5875,44.5139,44.558,8600.0
2008-09-25 11:20:00,60.6,60.72,60.6,60.69,9100.0,44.5801,44.6684,44.5801,44.6463,9100.0
2008-09-25 11:25:00,60.66,60.86,60.66,60.81,17300.0,44.6242,44.7714,44.6242,44.7346,17300.0
2008-09-25 11:30:00,60.81,60.87,60.77,60.79,30400.0,44.7346,44.7787,44.7052,44.7199,30400.0
2008-09-25 11:35:00,60.79,60.79,60.7,60.7,11800.0,44.7199,44.7199,44.6537,44.6537,11800.0
2008-09-25 11:40:00,60.7,60.77,60.68,60.76,5800.0,44.6537,44.7052,44.639,44.6978,5800.0
2008-09-25 11:45:00,60.79,60.84,60.71,60.76,22100.0,44.7199,44.7567,44.661,44.6978,22100.0
2008-09-25 11:50:00,60.74,60.76,60.67,60.69,6800.0,44.6831,44.6978,44.6316,44.6463,6800.0
2008-09-25 11:55:00,60.69,60.7,60.62,60.65,5400.0,44.6463,44.6537,44.5948,44.6169,5400.0
2008-09-25 12:00:00,60.67,60.7,60.64,60.66,10600.0,44.6316,44.6537,44.6095,44.6242,10600.0
2008-09-25 12:05:00,60.67,60.68,60.64,60.67,5100.0,44.6316,44.639,44.6095,44.6316,5100.0
2008-09-25 12:10:00,60.68,60.77,60.67,60.77,8900.0,44.639,44.7052,44.6316,44.7052,8900.0
2008-09-25 12:15:00,60.81,60.92,60.81,60.86,15800.0,44.7346,44.8155,44.7346,44.7714,15800.0
2008-09-25 12:20:00,60.86,60.87,60.8,60.86,24100.0,44.7714,44.7787,44.7272,44.7714,24100.0
2008-09-25 12:25:00,60.85,60.89,60.78,60.85,7700.0,44.764,44.7934,44.7125,44.764,7700.0
2008-09-25 12:30:00,60.85,60.93,60.83,60.88,8600.0,44.764,44.8229,44.7493,44.7861,8600.0
2008-09-25 12:35:00,60.9,60.98,60.9,60.91,7400.0,44.8008,44.8597,44.8008,44.8082,7400.0
2008-09-25 12:40:00,60.92,60.95,60.89,60.95,61600.0,44.8155,44.8376,44.7934,44.8376,61600.0
2008-09-25 12:45:00,60.97,60.97,60.9,60.96,6900.0,44.8523,44.8523,44.8008,44.8449,6900.0
2008-09-25 12:50:00,60.93,61.03,60.84,60.88,17200.0,44.8229,44.8964,44.7567,44.7861,17200.0
2008-09-25 12:55:00,60.88,61.02,60.87,60.98,9800.0,44.7861,44.8891,44.7787,44.8597,9800.0
2008-09-25 13:00:00,60.99,61.21,60.99,61.18,11900.0,44.867,45.0289,44.867,45.0068,11900.0
2008-09-25 13:05:00,61.17,61.17,61.04,61.05,10300.0,44.9994,44.9994,44.9038,44.9111,10300.0
2008-09-25 13:10:00,61.04,61.05,60.92,60.97,12500.0,44.9038,44.9111,44.8155,44.8523,12500.0
2008-09-25 13:15:00,60.94,60.94,60.85,60.88,11600.0,44.8302,44.8302,44.764,44.7861,11600.0
2008-09-25 13:20:00,60.9,60.91,60.85,60.85,3600.0,44.8008,44.8082,44.764,44.764,3600.0
2008-09-25 13:25:00,60.85,60.98,60.85,60.96,14400.0,44.764,44.8597,44.764,44.8449,14400.0
2008-09-25 13:30:00,61.0,61.11,60.97,61.05,7800.0,44.8744,44.9553,44.8523,44.9111,7800.0
2008-09-25 13:35:00,61.14,61.21,61.14,61.2,6200.0,44.9774,45.0289,44.9774,45.0215,6200.0
2008-09-25 13:40:00,61.16,61.16,61.04,61.13,4800.0,44.9921,44.9921,44.9038,44.97,4800.0
2008-09-25 13:45:00,61.08,61.19,61.08,61.18,8600.0,44.9332,45.0141,44.9332,45.0068,8600.0
2008-09-25 13:50:00,61.12,61.12,60.89,60.93,23700.0,44.9626,44.9626,44.7934,44.8229,23700.0
2008-09-25 13:55:00,60.94,61.03,60.85,61.03,47600.0,44.8302,44.8964,44.764,44.8964,47600.0
2008-09-25 14:00:00,61.05,61.07,60.98,61.02,36800.0,44.9111,44.9259,44.8597,44.8891,36800.0
2008-09-25 14:05:00,61.02,61.05,60.91,60.94,39600.0,44.8891,44.9111,44.8082,44.8302,39600.0
2008-09-25 14:10:00,60.93,60.93,60.8,60.8,10800.0,44.8229,44.8229,44.7272,44.7272,10800.0
2008-09-25 14:15:00,60.81,60.84,60.6,60.68,23000.0,44.7346,44.7567,44.5801,44.639,23000.0
2008-09-25 14:20:00,60.69,60.69,60.58,60.6,21300.0,44.6463,44.6463,44.5654,44.5801,21300.0
2008-09-25 14:25:00,60.59,60.76,60.56,60.75,35900.0,44.5728,44.6978,44.5507,44.6905,35900.0
2008-09-25 14:30:00,60.75,60.87,60.75,60.84,62000.0,44.6905,44.7787,44.6905,44.7567,62000.0
2008-09-25 14:35:00,60.82,60.86,60.76,60.84,37000.0,44.742,44.7714,44.6978,44.7567,37000.0
2008-09-25 14:40:00,60.83,60.84,60.76,60.78,178700.0,44.7493,44.7567,44.6978,44.7125,178700.0
2008-09-25 14:45:00,60.79,60.81,60.76,60.76,120000.0,44.7199,44.7346,44.6978,44.6978,120000.0
2008-09-25 14:50:00,60.76,60.8,60.76,60.77,74900.0,44.6978,44.7272,44.6978,44.7052,74900.0
2008-09-25 14:55:00,60.76,60.9,60.75,60.87,77600.0,44.6978,44.8008,44.6905,44.7787,77600.0
2008-09-25 15:00:00,60.87,60.98,60.85,60.94,61600.0,44.7787,44.8597,44.764,44.8302,61600.0
2008-09-25 15:05:00,60.94,61.01,60.9,60.97,13900.0,44.8302,44.8817,44.8008,44.8523,13900.0
2008-09-25 15:10:00,61.04,61.1,60.99,60.99,48400.0,44.9038,44.9479,44.867,44.867,48400.0
2008-09-25 15:15:00,60.96,61.08,60.92,61.07,20000.0,44.8449,44.9332,44.8155,44.9259,20000.0
2008-09-25 15:20:00,61.07,61.2,61.01,61.15,43000.0,44.9259,45.0215,44.8817,44.9847,43000.0
2008-09-25 15:25:00,61.14,61.19,61.11,61.15,72200.0,44.9774,45.0141,44.9553,44.9847,72200.0
2008-09-25 15:30:00,61.12,61.21,61.0,61.0,40300.0,44.9626,45.0289,44.8744,44.8744,40300.0
2008-09-25 15:35:00,61.03,61.15,61.0,61.14,34200.0,44.8964,44.9847,44.8744,44.9774,34200.0
2008-09-25 15:40:00,61.14,61.14,60.9,60.92,65300.0,44.9774,44.9774,44.8008,44.8155,65300.0
2008-09-25 15:45:00,60.92,60.94,60.77,60.77,186100.0,44.8155,44.8302,44.7052,44.7052,186100.0
2008-09-25 15:50:00,60.77,60.83,60.68,60.68,86400.0,44.7052,44.7493,44.639,44.639,86400.0
2008-09-25 15:55:00,60.69,60.91,60.58,60.91,39700.0,44.6463,44.8082,44.5654,44.8082,39700.0
2008-09-25 16:00:00,60.91,60.91,60.91,60.91,0.0,44.8082,44.8082,44.8082,44.8082,0.0
2008-09-25 16:05:00,61.99,61.99,61.99,61.99,200.0,45.6027,45.6027,45.6027,45.6027,200.0
2008-09-25 16:10:00,61.99,61.99,61.99,61.99,0.0,45.6027,45.6027,45.6027,45.6027,0.0
2008-09-26 09:30:00,59.74,59.9,59.57,59.62,92900.0,43.9475,44.0652,43.8224,43.8592,92900.0
2008-09-26 09:35:00,59.59,59.92,59.52,59.69,71200.0,43.8371,44.0799,43.7856,43.9107,71200.0
2008-09-26 09:40:00,59.67,59.83,59.57,59.6,37600.0,43.896,44.0137,43.8224,43.8445,37600.0
2008-09-26 09:45:00,59.6,59.81,59.55,59.74,66900.0,43.8445,43.9989,43.8077,43.9475,66900.0
2008-09-26 09:50:00,59.72,59.8,59.68,59.78,19700.0,43.9327,43.9916,43.9033,43.9769,19700.0
2008-09-26 09:55:00,59.79,60.17,59.78,59.91,40700.0,43.9842,44.2638,43.9769,44.0725,40700.0
2008-09-26 10:00:00,59.96,60.14,59.95,60.11,20100.0,44.1093,44.2417,44.1019,44.2196,20100.0
2008-09-26 10:05:00,60.02,60.02,59.82,59.88,19400.0,44.1534,44.1534,44.0063,44.0504,19400.0
2008-09-26 10:10:00,59.91,60.09,59.91,60.08,18600.0,44.0725,44.2049,44.0725,44.1976,18600.0
2008-09-26 10:15:00,60.02,60.05,59.91,59.93,19800.0,44.1534,44.1755,44.0725,44.0872,19800.0
2008-09-26 10:20:00,59.96,60.07,59.93,59.97,29100.0,44.1093,44.1902,44.0872,44.1167,29100.0
2008-09-26 10:25:00,59.96,60.02,59.9,59.9,14800.0,44.1093,44.1534,44.0652,44.0652,14800.0
2008-09-26 10:30:00,59.89,59.93,59.84,59.9,21700.0,44.0578,44.0872,44.021,44.0652,21700.0
2008-09-26 10:35:00,59.93,60.04,59.89,60.04,19600.0,44.0872,44.1681,44.0578,44.1681,19600.0
2008-09-26 10:40:00,60.11,60.17,60.09,60.1,10200.0,44.2196,44.2638,44.2049,44.2123,10200.0
2008-09-26 10:45:00,60.0,60.03,59.96,60.02,14300.0,44.1387,44.1608,44.1093,44.1534,14300.0
2008-09-26 10:50:00,60.03,60.1,60.0,60.02,9500.0,44.1608,44.2123,44.1387,44.1534,9500.0
2008-09-26 10:55:00,60.0,60.28,60.0,60.18,12100.0,44.1387,44.3447,44.1387,44.2711,12100.0
2008-09-26 11:00:00,60.2,60.22,60.04,60.06,12700.0,44.2859,44.3006,44.1681,44.1829,12700.0
2008-09-26 11:05:00,60.08,60.21,60.08,60.15,9500.0,44.1976,44.2932,44.1976,44.2491,9500.0
2008-09-26 11:10:00,60.19,60.21,59.89,59.92,18600.0,44.2785,44.2932,44.0578,44.0799,18600.0
2008-09-26 11:15:00,59.9,60.03,59.78,59.99,32300.0,44.0652,44.1608,43.9769,44.1314,32300.0
2008-09-26 11:20:00,59.99,60.06,59.95,60.03,86100.0,44.1314,44.1829,44.1019,44.1608,86100.0
2008-09-26 11:25:00,60.03,60.06,59.96,60.02,29200.0,44.1608,44.1829,44.1093,44.1534,29200.0
2008-09-26 11:30:00,60.03,60.08,59.92,60.04,21300.0,44.1608,44.1976,44.0799,44.1681,21300.0
2008-09-26 11:35:00,60.01,60.05,59.88,59.88,20400.0,44.1461,44.1755,44.0504,44.0504,20400.0
2008-09-26 11:40:00,59.88,59.92,59.8,59.82,14800.0,44.0504,44.0799,43.9916,44.0063,14800.0
2008-09-26 11:45:00,59.84,59.87,59.8,59.81,11400.0,44.021,44.0431,43.9916,43.9989,11400.0
2008-09-26 11:50:00,59.8,59.86,59.78,59.83,7600.0,43.9916,44.0357,43.9769,44.0137,7600.0
2008-09-26 11:55:00,59.87,59.9,59.71,59.71,7300.0,44.0431,44.0652,43.9254,43.9254,7300.0
2008-09-26 12:00:00,59.76,59.76,59.69,59.7,3800.0,43.9622,43.9622,43.9107,43.918,3800.0
2008-09-26 12:05:00,59.7,59.8,59.65,59.8,33500.0,43.918,43.9916,43.8812,43.9916,33500.0
2008-09-26 12:10:00,59.8,59.84,59.76,59.8,36100.0,43.9916,44.021,43.9622,43.9916,36100.0
2008-09-26 12:15:00,59.81,59.84,59.68,59.69,28600.0,43.9989,44.021,43.9033,43.9107,28600.0
2008-09-26 12:20:00,59.71,59.81,59.68,59.79,10900.0,43.9254,43.9989,43.9033,43.9842,10900.0
2008-09-26 12:25:00,59.78,59.85,59.76,59.83,30300.0,43.9769,44.0284,43.9622,44.0137,30300.0
2008-09-26 12:30:00,59.85,59.93,59.81,59.92,7000.0,44.0284,44.0872,43.9989,44.0799,7000.0
2008-09-26 12:35:00,59.91,59.97,59.82,59.86,10500.0,44.0725,44.1167,44.0063,44.0357,10500.0
2008-09-26 12:40:00,59.85,59.89,59.8,59.87,11700.0,44.0284,44.0578,43.9916,44.0431,11700.0
2008-09-26 12:45:00,59.88,60.01,59.88,59.92,8400.0,44.0504,44.1461,44.0504,44.0799,8400.0
2008-09-26 12:50:00,59.92,60.04,59.91,60.03,23000.0,44.0799,44.1681,44.0725,44.1608,23000.0
2008-09-26 12:55:00,60.03,60.09,60.0,60.04,18800.0,44.1608,44.2049,44.1387,44.1681,18800.0
2008-09-26 13:00:00,60.07,60.15,60.0,60.04,11800.0,44.1902,44.2491,44.1387,44.1681,11800.0
2008-09-26 13:05:00,60.03,60.14,60.02,60.11,13000.0,44.1608,44.2417,44.1534,44.2196,13000.0
2008-09-26 13:10:00,60.1,60.33,60.1,60.23,29700.0,44.2123,44.3815,44.2123,44.3079,29700.0
2008-09-26 13:15:00,60.24,60.33,60.18,60.23,8600.0,44.3153,44.3815,44.2711,44.3079,8600.0
2008-09-26 13:20:00,60.24,60.34,60.2,60.33,19400.0,44.3153,44.3888,44.2859,44.3815,19400.0
2008-09-26 13:25:00,60.35,60.43,60.33,60.37,30100.0,44.3962,44.455,44.3815,44.4109,30100.0
2008-09-26 13:30:00,60.35,60.35,60.26,60.3,13200.0,44.3962,44.3962,44.33,44.3594,13200.0
2008-09-26 13:35:00,60.29,60.34,60.29,60.32,32100.0,44.3521,44.3888,44.3521,44.3741,32100.0
2008-09-26 13:40:00,60.32,60.51,60.31,60.43,20600.0,44.3741,44.5139,44.3668,44.455,20600.0
2008-09-26 13:45:00,60.46,60.46,60.36,60.4,8600.0,44.4771,44.4771,44.4036,44.433,8600.0
2008-09-26 13:50:00,60.4,60.46,60.29,60.31,16500.0,44.433,44.4771,44.3521,44.3668,16500.0
2008-09-26 13:55:00,60.32,60.34,60.24,60.28,13100.0,44.3741,44.3888,44.3153,44.3447,13100.0
2008-09-26 14:00:00,60.28,60.28,60.18,60.21,11900.0,44.3447,44.3447,44.2711,44.2932,11900.0
2008-09-26 14:05:00,60.21,60.3,60.18,60.2,12200.0,44.2932,44.3594,44.2711,44.2859,12200.0
2008-09-26 14:10:00,60.21,60.28,60.21,60.26,8400.0,44.2932,44.3447,44.2932,44.33,8400.0
2008-09-26 14:15:00,60.31,60.36,60.31,60.36,32200.0,44.3668,44.4036,44.3668,44.4036,32200.0
2008-09-26 14:20:00,60.35,60.36,60.32,60.35,39900.0,44.3962,44.4036,44.3741,44.3962,39900.0
2008-09-26 14:25:00,60.35,60.35,60.24,60.24,31600.0,44.3962,44.3962,44.3153,44.3153,31600.0
2008-09-26 14:30:00,60.22,60.22,60.16,60.19,2900.0,44.3006,44.3006,44.2564,44.2785,2900.0
2008-09-26 14:35:00,60.15,60.27,60.15,60.26,5500.0,44.2491,44.3373,44.2491,44.33,5500.0
2008-09-26 14:40:00,60.26,60.26,60.13,60.25,9400.0,44.33,44.33,44.2344,44.3226,9400.0
2008-09-26 14:45:00,60.26,60.36,60.24,60.3,17300.0,44.33,44.4036,44.3153,44.3594,17300.0
2008-09-26 14:50:00,60.3,60.32,60.25,60.28,4900.0,44.3594,44.3741,44.3226,44.3447,4900.0
2008-09-26 14:55:00,60.29,60.32,60.13,60.13,39600.0,44.3521,44.3741,44.2344,44.2344,39600.0
2008-09-26 15:00:00,60.12,60.17,59.98,59.98,18000.0,44.227,44.2638,44.124,44.124,18000.0
2008-09-26 15:05:00,59.97,60.05,59.89,59.98,20200.0,44.1167,44.1755,44.0578,44.124,20200.0
2008-09-26 15:10:00,60.0,60.16,59.98,60.15,20400.0,44.1387,44.2564,44.124,44.2491,20400.0
2008-09-26 15:15:00,60.16,60.16,60.12,60.13,23700.0,44.2564,44.2564,44.227,44.2344,23700.0
2008-09-26 15:20:00,60.13,60.43,60.13,60.43,134600.0,44.2344,44.455,44.2344,44.455,134600.0
2008-09-26 15:25:00,60.45,60.59,60.38,60.47,30700.0,44.4698,44.5728,44.4183,44.4845,30700.0
2008-09-26 15:30:00,60.47,60.55,60.42,60.46,21000.0,44.4845,44.5433,44.4477,44.4771,21000.0
2008-09-26 15:35:00,60.45,60.62,60.42,60.6,21800.0,44.4698,44.5948,44.4477,44.5801,21800.0
2008-09-26 15:40:00,60.6,60.7,60.53,60.69,42900.0,44.5801,44.6537,44.5286,44.6463,42900.0
2008-09-26 15:45:00,60.73,60.74,60.62,60.66,30500.0,44.6757,44.6831,44.5948,44.6242,30500.0
2008-09-26 15:50:00,60.66,60.83,60.64,60.81,47300.0,44.6242,44.7493,44.6095,44.7346,47300.0
2008-09-26 15:55:00,60.82,60.95,60.76,60.94,29200.0,44.742,44.8376,44.6978,44.8302,29200.0
2008-09-26 16:00:00,60.86,60.91,60.86,60.91,800.0,44.7714,44.8082,44.7714,44.8082,800.0
2008-09-26 16:05:00,60.91,60.91,60.91,60.91,0.0,44.8082,44.8082,44.8082,44.8082,0.0
2008-09-26 16:10:00,60.91,60.91,60.91,60.91,0.0,44.8082,44.8082,44.8082,44.8082,0.0
2008-09-29 09:30:00,59.86,60.05,59.71,59.71,124200.0,44.0357,44.1755,43.9254,43.9254,124200.0
2008-09-29 09:35:00,59.71,59.72,59.53,59.54,59600.0,43.9254,43.9327,43.793,43.8003,59600.0
2008-09-29 09:40:00,59.5,59.5,59.37,59.43,48300.0,43.7709,43.7709,43.6753,43.7194,48300.0
2008-09-29 09:45:00,59.43,59.43,59.05,59.06,35000.0,43.7194,43.7194,43.4399,43.4472,35000.0
2008-09-29 09:50:00,59.02,59.06,58.48,58.5,91200.0,43.4178,43.4472,43.0205,43.0353,91200.0
2008-09-29 09:55:00,58.5,58.77,58.46,58.74,49100.0,43.0353,43.2339,43.0058,43.2118,49100.0
2008-09-29 10:00:00,58.7,58.99,58.61,58.61,50200.0,43.1824,43.3957,43.1162,43.1162,50200.0
2008-09-29 10:05:00,58.62,58.76,58.59,58.6,50000.0,43.1235,43.2265,43.1015,43.1088,50000.0
2008-09-29 10:10:00,58.61,58.64,58.44,58.49,52700.0,43.1162,43.1382,42.9911,43.0279,52700.0
2008-09-29 10:15:00,58.48,58.5,58.19,58.4,36700.0,43.0205,43.0353,42.8072,42.9617,36700.0
2008-09-29 10:20:00,58.43,58.46,58.23,58.46,28200.0,42.9838,43.0058,42.8366,43.0058,28200.0
2008-09-29 10:25:00,58.45,58.7,58.41,58.66,62800.0,42.9985,43.1824,42.969,43.153,62800.0
2008-09-29 10:30:00,58.65,58.75,58.56,58.68,24300.0,43.1456,43.2192,43.0794,43.1677,24300.0
2008-09-29 10:35:00,58.67,58.72,58.52,58.63,26000.0,43.1603,43.1971,43.05,43.1309,26000.0
2008-09-29 10:40:00,58.63,58.63,58.47,58.52,40300.0,43.1309,43.1309,43.0132,43.05,40300.0
2008-09-29 10:45:00,58.53,58.85,58.52,58.84,34700.0,43.0573,43.2927,43.05,43.2854,34700.0
2008-09-29 10:50:00,58.83,58.85,58.69,58.7,28100.0,43.278,43.2927,43.175,43.1824,28100.0
2008-09-29 10:55:00,58.69,58.71,58.52,58.71,14600.0,43.175,43.1897,43.05,43.1897,14600.0
2008-09-29 11:00:00,58.71,58.77,58.54,58.6,17600.0,43.1897,43.2339,43.0647,43.1088,17600.0
2008-09-29 11:05:00,58.64,58.84,58.63,58.84,17600.0,43.1382,43.2854,43.1309,43.2854,17600.0
2008-09-29 11:10:00,58.83,58.83,58.51,58.58,26500.0,43.278,43.278,43.0426,43.0941,26500.0
2008-09-29 11:15:00,58.58,58.62,58.48,58.56,53200.0,43.0941,43.1235,43.0205,43.0794,53200.0
2008-09-29 11:20:00,58.58,58.61,58.5,58.58,22900.0,43.0941,43.1162,43.0353,43.0941,22900.0
2008-09-29 11:25:00,58.55,58.62,58.52,58.57,9700.0,43.072,43.1235,43.05,43.0867,9700.0
2008-09-29 11:30:00,58.58,58.58,58.44,58.44,35000.0,43.0941,43.0941,42.9911,42.9911,35000.0
2008-09-29 11:35:00,58.43,58.53,58.41,58.48,22200.0,42.9838,43.0573,42.969,43.0205,22200.0
2008-09-29 11:40:00,58.47,58.47,58.35,58.44,15400.0,43.0132,43.0132,42.9249,42.9911,15400.0
2008-09-29 11:45:00,58.38,58.58,58.38,58.56,13600.0,42.947,43.0941,42.947,43.0794,13600.0
2008-09-29 11:50:00,58.51,58.59,58.48,58.5,9600.0,43.0426,43.1015,43.0205,43.0353,9600.0
2008-09-29 11:55:00,58.5,58.59,58.46,58.52,28600.0,43.0353,43.1015,43.0058,43.05,28600.0
2008-09-29 12:00:00,58.47,58.53,58.44,58.5,11300.0,43.0132,43.0573,42.9911,43.0353,11300.0
2008-09-29 12:05:00,58.5,58.54,58.48,58.48,13800.0,43.0353,43.0647,43.0205,43.0205,13800.0
2008-09-29 12:10:00,58.48,58.59,58.36,58.43,24500.0,43.0205,43.1015,42.9323,42.9838,24500.0
2008-09-29 12:15:00,58.42,58.42,58.17,58.18,27600.0,42.9764,42.9764,42.7925,42.7998,27600.0
2008-09-29 12:20:00,58.22,58.22,58.14,58.17,23100.0,42.8293,42.8293,42.7704,42.7925,23100.0
2008-09-29 12:25:00,58.16,58.31,58.1,58.26,31500.0,42.7851,42.8955,42.741,42.8587,31500.0
2008-09-29 12:30:00,58.25,58.38,58.03,58.31,17600.0,42.8513,42.947,42.6895,42.8955,17600.0
2008-09-29 12:35:00,58.33,58.45,58.26,58.4,14500.0,42.9102,42.9985,42.8587,42.9617,14500.0
2008-09-29 12:40:00,58.43,58.61,58.43,58.53,17200.0,42.9838,43.1162,42.9838,43.0573,17200.0
2008-09-29 12:45:00,58.58,58.6,58.52,58.52,25900.0,43.0941,43.1088,43.05,43.05,25900.0
2008-09-29 12:50:00,58.5,58.55,58.5,58.55,6800.0,43.0353,43.072,43.0353,43.072,6800.0
2008-09-29 12:55:00,58.55,58.55,58.38,58.43,17800.0,43.072,43.072,42.947,42.9838,17800.0
2008-09-29 13:00:00,58.41,58.44,58.27,58.33,19400.0,42.969,42.9911,42.8661,42.9102,19400.0
2008-09-29 13:05:00,58.3,58.35,58.13,58.23,21800.0,42.8881,42.9249,42.7631,42.8366,21800.0
2008-09-29 13:10:00,58.26,58.26,58.14,58.26,14300.0,42.8587,42.8587,42.7704,42.8587,14300.0
2008-09-29 13:15:00,58.26,58.33,58.25,58.27,21100.0,42.8587,42.9102,42.8513,42.8661,21100.0
2008-09-29 13:20:00,58.27,58.4,58.23,58.4,8500.0,42.8661,42.9617,42.8366,42.9617,8500.0
2008-09-29 13:25:00,58.39,58.77,58.39,58.67,209100.0,42.9543,43.2339,42.9543,43.1603,209100.0
2008-09-29 13:30:00,58.66,58.67,58.55,58.58,25100.0,43.153,43.1603,43.072,43.0941,25100.0
2008-09-29 13:35:00,58.45,58.56,58.15,58.41,43700.0,42.9985,43.0794,42.7778,42.969,43700.0
2008-09-29 13:40:00,58.35,58.35,57.33,57.5,124200.0,42.9249,42.9249,42.1745,42.2996,124200.0
2008-09-29 13:45:00,57.4,57.51,56.2,57.0,222600.0,42.226,42.307,41.3433,41.9318,222600.0
2008-09-29 13:50:00,56.98,58.13,56.98,57.98,143500.0,41.9171,42.7631,41.9171,42.6527,143500.0
2008-09-29 13:55:00,57.99,58.0,57.15,57.26,106700.0,42.6601,42.6674,42.0421,42.1231,106700.0
2008-09-29 14:00:00,57.26,57.65,57.26,57.4,99200.0,42.1231,42.41,42.1231,42.226,99200.0
2008-09-29 14:05:00,57.36,57.76,56.27,57.03,197000.0,42.1966,42.4909,41.3948,41.9539,197000.0
2008-09-29 14:10:00,57.2,57.22,56.63,57.06,106000.0,42.0789,42.0936,41.6596,41.9759,106000.0
2008-09-29 14:15:00,57.1,57.34,56.84,57.32,82400.0,42.0054,42.1819,41.8141,42.1672,82400.0
2008-09-29 14:20:00,57.35,57.64,57.25,57.35,50800.0,42.1893,42.4026,42.1157,42.1893,50800.0
2008-09-29 14:25:00,57.32,57.45,56.91,57.05,74100.0,42.1672,42.2628,41.8656,41.9686,74100.0
2008-09-29 14:30:00,57.08,57.1,56.84,56.97,34500.0,41.9906,42.0054,41.8141,41.9097,34500.0
2008-09-29 14:35:00,57.0,57.14,56.96,57.14,33200.0,41.9318,42.0348,41.9024,42.0348,33200.0
2008-09-29 14:40:00,57.11,57.28,57.08,57.19,21200.0,42.0127,42.1378,41.9906,42.0716,21200.0
2008-09-29 14:45:00,57.19,57.37,56.97,57.02,37400.0,42.0716,42.204,41.9097,41.9465,37400.0
2008-09-29 14:50:00,56.99,57.11,56.93,56.94,35800.0,41.9244,42.0127,41.8803,41.8876,35800.0
2008-09-29 14:55:00,56.97,57.03,56.83,56.93,42700.0,41.9097,41.9539,41.8067,41.8803,42700.0
2008-09-29 15:00:00,56.9,57.15,56.9,56.99,26300.0,41.8582,42.0421,41.8582,41.9244,26300.0
2008-09-29 15:05:00,56.95,57.01,56.75,56.78,48200.0,41.895,41.9391,41.7479,41.7699,48200.0
2008-09-29 15:10:00,56.77,56.88,56.7,56.74,36300.0,41.7626,41.8435,41.7111,41.7405,36300.0
2008-09-29 15:15:00,56.72,56.78,56.48,56.53,35300.0,41.7258,41.7699,41.5493,41.586,35300.0
2008-09-29 15:20:00,56.52,56.52,56.27,56.3,32500.0,41.5787,41.5787,41.3948,41.4168,32500.0
2008-09-29 15:25:00,56.26,56.3,55.89,56.0,84700.0,41.3874,41.4168,41.1152,41.1961,84700.0
2008-09-29 15:30:00,56.0,56.23,55.9,56.23,62100.0,41.1961,41.3653,41.1226,41.3653,62100.0
2008-09-29 15:35:00,56.23,56.43,56.08,56.41,68100.0,41.3653,41.5125,41.255,41.4978,68100.0
2008-09-29 15:40:00,56.4,56.94,56.3,56.92,99900.0,41.4904,41.8876,41.4168,41.8729,99900.0
2008-09-29 15:45:00,56.9,56.93,56.57,56.7,108300.0,41.8582,41.8803,41.6155,41.7111,108300.0
2008-09-29 15:50:00,56.73,56.94,56.66,56.91,212100.0,41.7332,41.8876,41.6817,41.8656,212100.0
2008-09-29 15:55:00,56.9,57.06,56.76,56.85,102000.0,41.8582,41.9759,41.7552,41.8214,102000.0
2008-09-29 16:00:00,56.85,56.85,56.85,56.85,0.0,41.8214,41.8214,41.8214,41.8214,0.0
2008-09-29 16:05:00,56.85,56.85,56.85,56.85,0.0,41.8214,41.8214,41.8214,41.8214,0.0
2008-09-29 16:10:00,56.85,56.85,56.85,56.85,0.0,41.8214,41.8214,41.8214,41.8214,0.0
2008-09-30 09:30:00,57.14,58.0,57.05,57.23,244000.0,42.0348,42.6674,41.9686,42.101,244000.0
2008-09-30 09:35:00,57.23,57.4,57.22,57.29,121100.0,42.101,42.226,42.0936,42.1451,121100.0
2008-09-30 09:40:00,57.27,57.42,56.87,57.25,85600.0,42.1304,42.2408,41.8362,42.1157,85600.0
2008-09-30 09:45:00,57.23,57.25,57.0,57.02,94300.0,42.101,42.1157,41.9318,41.9465,94300.0
2008-09-30 09:50:00,57.03,57.03,56.63,56.63,82300.0,41.9539,41.9539,41.6596,41.6596,82300.0
2008-09-30 09:55:00,56.6,56.7,56.5,56.67,98700.0,41.6375,41.7111,41.564,41.689,98700.0
2008-09-30 10:00:00,56.64,56.94,56.57,56.88,57500.0,41.667,41.8876,41.6155,41.8435,57500.0
2008-09-30 10:05:00,56.87,57.06,56.86,56.89,67600.0,41.8362,41.9759,41.8288,41.8509,67600.0
2008-09-30 10:10:00,56.91,57.36,56.91,57.36,88500.0,41.8656,42.1966,41.8656,42.1966,88500.0
2008-09-30 10:15:00,57.36,57.41,57.29,57.35,59800.0,42.1966,42.2334,42.1451,42.1893,59800.0
2008-09-30 10:20:00,57.35,57.37,57.27,57.27,47000.0,42.1893,42.204,42.1304,42.1304,47000.0
2008-09-30 10:25:00,57.29,57.36,57.19,57.19,47900.0,42.1451,42.1966,42.0716,42.0716,47900.0
2008-09-30 10:30:00,57.18,57.3,57.11,57.3,34300.0,42.0642,42.1525,42.0127,42.1525,34300.0
2008-09-30 10:35:00,57.3,57.37,57.22,57.34,37600.0,42.1525,42.204,42.0936,42.1819,37600.0
2008-09-30 10:40:00,57.28,57.38,57.16,57.34,13700.0,42.1378,42.2113,42.0495,42.1819,13700.0
2008-09-30 10:45:00,57.35,57.46,57.3,57.41,34800.0,42.1893,42.2702,42.1525,42.2334,34800.0
2008-09-30 10:50:00,57.35,57.35,57.19,57.25,89600.0,42.1893,42.1893,42.0716,42.1157,89600.0
2008-09-30 10:55:00,57.25,57.25,57.04,57.05,72500.0,42.1157,42.1157,41.9612,41.9686,72500.0
2008-09-30 11:00:00,57.04,57.11,57.04,57.05,18300.0,41.9612,42.0127,41.9612,41.9686,18300.0
2008-09-30 11:05:00,57.06,57.16,57.01,57.14,35200.0,41.9759,42.0495,41.9391,42.0348,35200.0
2008-09-30 11:10:00,57.18,57.18,57.08,57.12,13800.0,42.0642,42.0642,41.9906,42.0201,13800.0
2008-09-30 11:15:00,57.14,57.14,57.0,57.03,56500.0,42.0348,42.0348,41.9318,41.9539,56500.0
2008-09-30 11:20:00,57.03,57.03,56.95,56.95,23700.0,41.9539,41.9539,41.895,41.895,23700.0
2008-09-30 11:25:00,56.94,57.11,56.91,57.11,106200.0,41.8876,42.0127,41.8656,42.0127,106200.0
2008-09-30 11:30:00,57.09,57.22,57.09,57.2,22500.0,41.998,42.0936,41.998,42.0789,22500.0
2008-09-30 11:35:00,57.22,57.22,57.09,57.13,13700.0,42.0936,42.0936,41.998,42.0274,13700.0
2008-09-30 11:40:00,57.18,57.23,57.14,57.19,17900.0,42.0642,42.101,42.0348,42.0716,17900.0
2008-09-30 11:45:00,57.22,57.45,57.19,57.45,24700.0,42.0936,42.2628,42.0716,42.2628,24700.0
2008-09-30 11:50:00,57.41,57.41,57.32,57.38,15200.0,42.2334,42.2334,42.1672,42.2113,15200.0
2008-09-30 11:55:00,57.37,57.46,57.36,57.39,19500.0,42.204,42.2702,42.1966,42.2187,19500.0
2008-09-30 12:00:00,57.39,57.43,57.2,57.25,10900.0,42.2187,42.2481,42.0789,42.1157,10900.0
2008-09-30 12:05:00,57.25,57.28,57.18,57.24,32600.0,42.1157,42.1378,42.0642,42.1083,32600.0
2008-09-30 12:10:00,57.24,57.29,57.14,57.14,19400.0,42.1083,42.1451,42.0348,42.0348,19400.0
2008-09-30 12:15:00,57.13,57.17,57.1,57.13,13600.0,42.0274,42.0568,42.0054,42.0274,13600.0
2008-09-30 12:20:00,57.13,57.17,57.01,57.08,18700.0,42.0274,42.0568,41.9391,41.9906,18700.0
2008-09-30 12:25:00,57.05,57.08,57.0,57.08,22600.0,41.9686,41.9906,41.9318,41.9906,22600.0
2008-09-30 12:30:00,57.08,57.18,57.06,57.15,40000.0,41.9906,42.0642,41.9759,42.0421,40000.0
2008-09-30 12:35:00,57.16,57.26,57.15,57.25,21100.0,42.0495,42.1231,42.0421,42.1157,21100.0
2008-09-30 12:40:00,57.24,57.37,57.23,57.31,26900.0,42.1083,42.204,42.101,42.1598,26900.0
2008-09-30 12:45:00,57.29,57.36,57.25,57.31,6500.0,42.1451,42.1966,42.1157,42.1598,6500.0
2008-09-30 12:50:00,57.32,57.33,57.22,57.26,5800.0,42.1672,42.1745,42.0936,42.1231,5800.0
2008-09-30 12:55:00,57.25,57.41,57.25,57.38,9100.0,42.1157,42.2334,42.1157,42.2113,9100.0
2008-09-30 13:00:00,57.38,57.39,57.13,57.14,21800.0,42.2113,42.2187,42.0274,42.0348,21800.0
2008-09-30 13:05:00,57.15,57.22,57.15,57.2,17000.0,42.0421,42.0936,42.0421,42.0789,17000.0
2008-09-30 13:10:00,57.23,57.35,57.13,57.31,22000.0,42.101,42.1893,42.0274,42.1598,22000.0
2008-09-30 13:15:00,57.3,57.47,57.25,57.41,30200.0,42.1525,42.2775,42.1157,42.2334,30200.0
2008-09-30 13:20:00,57.39,57.46,57.37,57.44,13500.0,42.2187,42.2702,42.204,42.2555,13500.0
2008-09-30 13:25:00,57.45,57.65,57.43,57.65,19400.0,42.2628,42.41,42.2481,42.41,19400.0
2008-09-30 13:30:00,57.63,57.84,57.62,57.73,26800.0,42.3952,42.5497,42.3879,42.4688,26800.0
2008-09-30 13:35:00,57.73,57.85,57.71,57.74,19600.0,42.4688,42.5571,42.4541,42.4762,19600.0
2008-09-30 13:40:00,57.74,57.76,57.64,57.66,24900.0,42.4762,42.4909,42.4026,42.4173,24900.0
2008-09-30 13:45:00,57.66,57.77,57.64,57.74,56400.0,42.4173,42.4982,42.4026,42.4762,56400.0
2008-09-30 13:50:00,57.74,57.82,57.72,57.8,33800.0,42.4762,42.535,42.4615,42.5203,33800.0
2008-09-30 13:55:00,57.81,57.82,57.68,57.74,55600.0,42.5277,42.535,42.432,42.4762,55600.0
2008-09-30 14:00:00,57.72,57.75,57.65,57.66,30900.0,42.4615,42.4835,42.41,42.4173,30900.0
2008-09-30 14:05:00,57.66,57.82,57.66,57.74,14900.0,42.4173,42.535,42.4173,42.4762,14900.0
2008-09-30 14:10:00,57.74,57.91,57.74,57.82,16400.0,42.4762,42.6012,42.4762,42.535,16400.0
2008-09-30 14:15:00,57.82,57.86,57.74,57.81,12500.0,42.535,42.5644,42.4762,42.5277,12500.0
2008-09-30 14:20:00,57.8,57.96,57.77,57.95,14800.0,42.5203,42.638,42.4982,42.6306,14800.0
2008-09-30 14:25:00,57.99,58.03,57.96,58.02,17600.0,42.6601,42.6895,42.638,42.6821,17600.0
2008-09-30 14:30:00,58.04,58.12,57.99,58.01,34700.0,42.6969,42.7557,42.6601,42.6748,34700.0
2008-09-30 14:35:00,58.01,58.02,57.9,57.95,28600.0,42.6748,42.6821,42.5939,42.6306,28600.0
2008-09-30 14:40:00,57.95,58.0,57.86,57.98,22000.0,42.6306,42.6674,42.5644,42.6527,22000.0
2008-09-30 14:45:00,57.97,57.97,57.86,57.93,27900.0,42.6454,42.6454,42.5644,42.6159,27900.0
2008-09-30 14:50:00,57.93,58.0,57.88,57.98,13600.0,42.6159,42.6674,42.5792,42.6527,13600.0
2008-09-30 14:55:00,58.0,58.07,57.94,57.96,9600.0,42.6674,42.7189,42.6233,42.638,9600.0
2008-09-30 15:00:00,57.92,58.08,57.92,58.08,23000.0,42.6086,42.7263,42.6086,42.7263,23000.0
2008-09-30 15:05:00,58.05,58.18,58.01,58.07,15800.0,42.7042,42.7998,42.6748,42.7189,15800.0
2008-09-30 15:10:00,58.07,58.07,57.84,57.84,16700.0,42.7189,42.7189,42.5497,42.5497,16700.0
2008-09-30 15:15:00,57.85,57.93,57.78,57.86,17100.0,42.5571,42.6159,42.5056,42.5644,17100.0
2008-09-30 15:20:00,57.89,58.24,57.86,58.24,33200.0,42.5865,42.844,42.5644,42.844,33200.0
2008-09-30 15:25:00,58.23,58.27,58.18,58.24,60500.0,42.8366,42.8661,42.7998,42.844,60500.0
2008-09-30 15:30:00,58.22,58.23,58.13,58.14,77600.0,42.8293,42.8366,42.7631,42.7704,77600.0
2008-09-30 15:35:00,58.12,58.12,58.02,58.1,25800.0,42.7557,42.7557,42.6821,42.741,25800.0
2008-09-30 15:40:00,58.12,58.26,58.08,58.24,22600.0,42.7557,42.8587,42.7263,42.844,22600.0
2008-09-30 15:45:00,58.25,58.52,58.25,58.49,40400.0,42.8513,43.05,42.8513,43.0279,40400.0
2008-09-30 15:50:00,58.47,58.48,58.19,58.27,46000.0,43.0132,43.0205,42.8072,42.8661,46000.0
2008-09-30 15:55:00,58.24,58.58,58.23,58.52,54700.0,42.844,43.0941,42.8366,43.05,54700.0
2008-09-30 16:00:00,58.51,59.23,58.44,58.44,13900.0,43.0426,43.5723,42.9911,42.9911,13900.0
2008-09-30 16:05:00,58.38,58.38,58.38,58.38,76300.0,42.947,42.947,42.947,42.947,76300.0
2008-09-30 16:10:00,58.34,58.36,58.34,58.36,8700.0,42.9176,42.9323,42.9176,42.9323,8700.0
2008-10-01 09:30:00,58.29,58.36,57.66,57.67,73500.0,42.8808,42.9323,42.4173,42.4247,73500.0
2008-10-01 09:35:00,57.68,57.68,57.47,57.47,16800.0,42.432,42.432,42.2775,42.2775,16800.0
2008-10-01 09:40:00,57.49,57.81,57.49,57.81,7900.0,42.2923,42.5277,42.2923,42.5277,7900.0
2008-10-01 09:45:00,57.8,57.91,57.79,57.85,27500.0,42.5203,42.6012,42.5129,42.5571,27500.0
2008-10-01 09:50:00,57.83,57.83,57.66,57.69,12800.0,42.5424,42.5424,42.4173,42.4394,12800.0
2008-10-01 09:55:00,57.68,57.82,57.68,57.82,26800.0,42.432,42.535,42.432,42.535,26800.0
2008-10-01 10:00:00,57.81,57.81,57.35,57.42,45000.0,42.5277,42.5277,42.1893,42.2408,45000.0
2008-10-01 10:05:00,57.4,57.42,57.27,57.33,16700.0,42.226,42.2408,42.1304,42.1745,16700.0
2008-10-01 10:10:00,57.33,57.44,57.23,57.4,10900.0,42.1745,42.2555,42.101,42.226,10900.0
2008-10-01 10:15:00,57.43,57.52,57.28,57.51,12400.0,42.2481,42.3143,42.1378,42.307,12400.0
2008-10-01 10:20:00,57.51,57.58,57.48,57.54,17400.0,42.307,42.3585,42.2849,42.329,17400.0
2008-10-01 10:25:00,57.54,57.58,57.48,57.58,23300.0,42.329,42.3585,42.2849,42.3585,23300.0
2008-10-01 10:30:00,57.54,57.55,57.41,57.47,19100.0,42.329,42.3364,42.2334,42.2775,19100.0
2008-10-01 10:35:00,57.43,57.48,57.32,57.35,9500.0,42.2481,42.2849,42.1672,42.1893,9500.0
2008-10-01 10:40:00,57.35,57.45,57.31,57.35,47500.0,42.1893,42.2628,42.1598,42.1893,47500.0
2008-10-01 10:45:00,57.38,57.38,57.28,57.3,25900.0,42.2113,42.2113,42.1378,42.1525,25900.0
2008-10-01 10:50:00,57.25,57.36,57.2,57.34,9300.0,42.1157,42.1966,42.0789,42.1819,9300.0
2008-10-01 10:55:00,57.35,57.4,57.3,57.38,3800.0,42.1893,42.226,42.1525,42.2113,3800.0
2008-10-01 11:00:00,57.34,57.38,57.2,57.2,9300.0,42.1819,42.2113,42.0789,42.0789,9300.0
2008-10-01 11:05:00,57.24,57.27,57.17,57.25,13900.0,42.1083,42.1304,42.0568,42.1157,13900.0
2008-10-01 11:10:00,57.24,57.36,57.22,57.34,54800.0,42.1083,42.1966,42.0936,42.1819,54800.0
2008-10-01 11:15:00,57.33,57.42,57.32,57.39,22900.0,42.1745,42.2408,42.1672,42.2187,22900.0
2008-10-01 11:20:00,57.42,57.5,57.36,57.49,36600.0,42.2408,42.2996,42.1966,42.2923,36600.0
2008-10-01 11:25:00,57.5,57.63,57.49,57.57,58000.0,42.2996,42.3952,42.2923,42.3511,58000.0
2008-10-01 11:30:00,57.6,57.6,57.51,57.51,29500.0,42.3732,42.3732,42.307,42.307,29500.0
2008-10-01 11:35:00,57.51,57.69,57.51,57.67,66000.0,42.307,42.4394,42.307,42.4247,66000.0
2008-10-01 11:40:00,57.67,57.68,57.61,57.66,20300.0,42.4247,42.432,42.3805,42.4173,20300.0
2008-10-01 11:45:00,57.65,57.72,57.58,57.72,23900.0,42.41,42.4615,42.3585,42.4615,23900.0
2008-10-01 11:50:00,57.69,57.8,57.68,57.79,53000.0,42.4394,42.5203,42.432,42.5129,53000.0
2008-10-01 11:55:00,57.79,57.81,57.75,57.77,38100.0,42.5129,42.5277,42.4835,42.4982,38100.0
2008-10-01 12:00:00,57.77,57.77,57.66,57.69,14400.0,42.4982,42.4982,42.4173,42.4394,14400.0
2008-10-01 12:05:00,57.69,57.75,57.69,57.75,11100.0,42.4394,42.4835,42.4394,42.4835,11100.0
2008-10-01 12:10:00,57.77,57.8,57.73,57.8,19500.0,42.4982,42.5203,42.4688,42.5203,19500.0
2008-10-01 12:15:00,57.83,58.06,57.83,57.93,40000.0,42.5424,42.7116,42.5424,42.6159,40000.0
2008-10-01 12:20:00,57.92,58.0,57.88,57.98,19100.0,42.6086,42.6674,42.5792,42.6527,19100.0
2008-10-01 12:25:00,57.97,58.0,57.9,57.96,16500.0,42.6454,42.6674,42.5939,42.638,16500.0
2008-10-01 12:30:00,57.96,58.25,57.95,58.2,39200.0,42.638,42.8513,42.6306,42.8146,39200.0
2008-10-01 12:35:00,58.18,58.3,58.14,58.16,14500.0,42.7998,42.8881,42.7704,42.7851,14500.0
2008-10-01 12:40:00,58.16,58.31,58.15,58.18,13900.0,42.7851,42.8955,42.7778,42.7998,13900.0
2008-10-01 12:45:00,58.16,58.31,58.16,58.3,14700.0,42.7851,42.8955,42.7851,42.8881,14700.0
2008-10-01 12:50:00,58.31,58.52,58.31,58.35,17500.0,42.8955,43.05,42.8955,42.9249,17500.0
2008-10-01 12:55:00,58.33,58.34,58.3,58.31,10200.0,42.9102,42.9176,42.8881,42.8955,10200.0
2008-10-01 13:00:00,58.31,58.31,58.08,58.1,7900.0,42.8955,42.8955,42.7263,42.741,7900.0
2008-10-01 13:05:00,58.07,58.17,58.05,58.1,10900.0,42.7189,42.7925,42.7042,42.741,10900.0
2008-10-01 13:10:00,58.12,58.16,58.07,58.07,7300.0,42.7557,42.7851,42.7189,42.7189,7300.0
2008-10-01 13:15:00,58.05,58.12,58.05,58.06,9600.0,42.7042,42.7557,42.7042,42.7116,9600.0
2008-10-01 13:20:00,58.05,58.11,58.03,58.05,6800.0,42.7042,42.7484,42.6895,42.7042,6800.0
2008-10-01 13:25:00,58.07,58.08,57.98,57.99,8500.0,42.7189,42.7263,42.6527,42.6601,8500.0
2008-10-01 13:30:00,58.03,58.03,57.73,57.77,17300.0,42.6895,42.6895,42.4688,42.4982,17300.0
2008-10-01 13:35:00,57.78,57.85,57.78,57.84,15800.0,42.5056,42.5571,42.5056,42.5497,15800.0
2008-10-01 13:40:00,57.86,58.32,57.55,58.09,86200.0,42.5644,42.9028,42.3364,42.7336,86200.0
2008-10-01 13:45:00,58.32,58.32,57.91,58.01,61300.0,42.9028,42.9028,42.6012,42.6748,61300.0
2008-10-01 13:50:00,57.99,58.34,57.99,58.23,29300.0,42.6601,42.9176,42.6601,42.8366,29300.0
2008-10-01 13:55:00,58.16,58.19,57.9,57.99,14500.0,42.7851,42.8072,42.5939,42.6601,14500.0
2008-10-01 14:00:00,57.97,58.01,57.78,57.93,11100.0,42.6454,42.6748,42.5056,42.6159,11100.0
2008-10-01 14:05:00,57.88,58.04,57.83,57.97,61300.0,42.5792,42.6969,42.5424,42.6454,61300.0
2008-10-01 14:10:00,57.97,57.99,57.87,57.93,34800.0,42.6454,42.6601,42.5718,42.6159,34800.0
2008-10-01 14:15:00,57.94,58.16,57.94,58.07,29200.0,42.6233,42.7851,42.6233,42.7189,29200.0
2008-10-01 14:20:00,58.04,58.19,58.04,58.13,54300.0,42.6969,42.8072,42.6969,42.7631,54300.0
2008-10-01 14:25:00,58.08,58.14,58.05,58.14,36300.0,42.7263,42.7704,42.7042,42.7704,36300.0
2008-10-01 14:30:00,58.1,58.13,57.95,58.02,31800.0,42.741,42.7631,42.6306,42.6821,31800.0
2008-10-01 14:35:00,57.96,58.19,57.96,58.19,17900.0,42.638,42.8072,42.638,42.8072,17900.0
2008-10-01 14:40:00,58.19,58.24,58.08,58.19,23600.0,42.8072,42.844,42.7263,42.8072,23600.0
2008-10-01 14:45:00,58.2,58.35,58.12,58.31,43400.0,42.8146,42.9249,42.7557,42.8955,43400.0
2008-10-01 14:50:00,58.29,58.34,58.26,58.27,30300.0,42.8808,42.9176,42.8587,42.8661,30300.0
2008-10-01 14:55:00,58.26,58.29,57.97,58.1,34800.0,42.8587,42.8808,42.6454,42.741,34800.0
2008-10-01 15:00:00,58.08,58.1,57.94,58.0,21900.0,42.7263,42.741,42.6233,42.6674,21900.0
2008-10-01 15:05:00,57.99,58.1,57.98,58.07,10000.0,42.6601,42.741,42.6527,42.7189,10000.0
2008-10-01 15:10:00,58.09,58.26,58.0,58.05,33900.0,42.7336,42.8587,42.6674,42.7042,33900.0
2008-10-01 15:15:00,58.05,58.07,57.88,58.04,44800.0,42.7042,42.7189,42.5792,42.6969,44800.0
2008-10-01 15:20:00,58.02,58.05,57.96,58.05,17000.0,42.6821,42.7042,42.638,42.7042,17000.0
2008-10-01 15:25:00,58.03,58.12,57.99,58.02,27900.0,42.6895,42.7557,42.6601,42.6821,27900.0
2008-10-01 15:30:00,58.03,58.11,58.03,58.1,61400.0,42.6895,42.7484,42.6895,42.741,61400.0
2008-10-01 15:35:00,58.1,58.17,57.94,58.0,53000.0,42.741,42.7925,42.6233,42.6674,53000.0
2008-10-01 15:40:00,58.01,58.12,57.98,58.09,10300.0,42.6748,42.7557,42.6527,42.7336,10300.0
2008-10-01 15:45:00,58.11,58.15,57.98,58.0,21800.0,42.7484,42.7778,42.6527,42.6674,21800.0
2008-10-01 15:50:00,57.99,58.12,57.97,58.11,30400.0,42.6601,42.7557,42.6454,42.7484,30400.0
2008-10-01 15:55:00,58.1,58.28,58.07,58.19,96300.0,42.741,42.8734,42.7189,42.8072,96300.0
2008-10-01 16:00:00,58.29,58.29,58.29,58.29,200.0,42.8808,42.8808,42.8808,42.8808,200.0
2008-10-01 16:05:00,58.29,58.29,58.29,58.29,0.0,42.8808,42.8808,42.8808,42.8808,0.0
2008-10-01 16:10:00,58.3,58.3,58.3,58.3,200.0,42.8881,42.8881,42.8881,42.8881,200.0
2008-10-02 09:30:00,57.89,58.06,57.5,57.56,52200.0,42.5865,42.7116,42.2996,42.3437,52200.0
2008-10-02 09:35:00,57.57,57.58,57.39,57.39,40000.0,42.3511,42.3585,42.2187,42.2187,40000.0
2008-10-02 09:40:00,57.4,57.41,57.14,57.14,31900.0,42.226,42.2334,42.0348,42.0348,31900.0
2008-10-02 09:45:00,57.14,57.23,57.08,57.2,40900.0,42.0348,42.101,41.9906,42.0789,40900.0
2008-10-02 09:50:00,57.19,57.22,57.03,57.07,45100.0,42.0716,42.0936,41.9539,41.9833,45100.0
2008-10-02 09:55:00,57.06,57.11,56.9,56.96,29800.0,41.9759,42.0127,41.8582,41.9024,29800.0
2008-10-02 10:00:00,56.92,56.97,56.86,56.89,83300.0,41.8729,41.9097,41.8288,41.8509,83300.0
2008-10-02 10:05:00,56.88,56.88,56.65,56.72,34000.0,41.8435,41.8435,41.6743,41.7258,34000.0
2008-10-02 10:10:00,56.72,56.89,56.71,56.88,32500.0,41.7258,41.8509,41.7184,41.8435,32500.0
2008-10-02 10:15:00,56.85,56.87,56.79,56.81,6300.0,41.8214,41.8362,41.7773,41.792,6300.0
2008-10-02 10:20:00,56.77,56.78,56.55,56.55,9000.0,41.7626,41.7699,41.6007,41.6007,9000.0
2008-10-02 10:25:00,56.54,56.69,56.54,56.69,9400.0,41.5934,41.7037,41.5934,41.7037,9400.0
2008-10-02 10:30:00,56.7,56.73,56.64,56.69,10700.0,41.7111,41.7332,41.667,41.7037,10700.0
2008-10-02 10:35:00,56.78,56.78,56.57,56.61,9200.0,41.7699,41.7699,41.6155,41.6449,9200.0
2008-10-02 10:40:00,56.58,56.58,56.49,56.54,15200.0,41.6228,41.6228,41.5566,41.5934,15200.0
2008-10-02 10:45:00,56.54,56.54,56.4,56.44,12900.0,41.5934,41.5934,41.4904,41.5198,12900.0
2008-10-02 10:50:00,56.48,56.61,56.47,56.56,26200.0,41.5493,41.6449,41.5419,41.6081,26200.0
2008-10-02 10:55:00,56.58,56.63,56.51,56.54,4900.0,41.6228,41.6596,41.5713,41.5934,4900.0
2008-10-02 11:00:00,56.54,56.59,56.48,56.48,6300.0,41.5934,41.6302,41.5493,41.5493,6300.0
2008-10-02 11:05:00,56.45,56.46,56.11,56.16,38000.0,41.5272,41.5345,41.2771,41.3138,38000.0
2008-10-02 11:10:00,56.15,56.21,56.05,56.11,67400.0,41.3065,41.3506,41.2329,41.2771,67400.0
2008-10-02 11:15:00,56.1,56.28,56.01,56.27,26800.0,41.2697,41.4021,41.2035,41.3948,26800.0
2008-10-02 11:20:00,56.27,56.35,56.24,56.33,28900.0,41.3948,41.4536,41.3727,41.4389,28900.0
2008-10-02 11:25:00,56.34,56.43,56.33,56.38,20300.0,41.4463,41.5125,41.4389,41.4757,20300.0
2008-10-02 11:30:00,56.37,56.4,56.26,56.3,24200.0,41.4683,41.4904,41.3874,41.4168,24200.0
2008-10-02 11:35:00,56.3,56.39,56.3,56.39,20500.0,41.4168,41.483,41.4168,41.483,20500.0
2008-10-02 11:40:00,56.38,56.51,56.35,56.49,15700.0,41.4757,41.5713,41.4536,41.5566,15700.0
2008-10-02 11:45:00,56.49,56.55,56.47,56.49,18300.0,41.5566,41.6007,41.5419,41.5566,18300.0
2008-10-02 11:50:00,56.5,56.51,56.39,56.39,11700.0,41.564,41.5713,41.483,41.483,11700.0
2008-10-02 11:55:00,56.44,56.55,56.44,56.54,3400.0,41.5198,41.6007,41.5198,41.5934,3400.0
2008-10-02 12:00:00,56.55,56.67,56.52,56.58,10900.0,41.6007,41.689,41.5787,41.6228,10900.0
2008-10-02 12:05:00,56.58,56.59,56.53,56.54,7800.0,41.6228,41.6302,41.586,41.5934,7800.0
2008-10-02 12:10:00,56.55,56.58,56.46,56.5,10100.0,41.6007,41.6228,41.5345,41.564,10100.0
2008-10-02 12:15:00,56.5,56.58,56.48,56.58,11400.0,41.564,41.6228,41.5493,41.6228,11400.0
2008-10-02 12:20:00,56.54,56.58,56.52,56.54,9000.0,41.5934,41.6228,41.5787,41.5934,9000.0
2008-10-02 12:25:00,56.53,56.53,56.31,56.34,18000.0,41.586,41.586,41.4242,41.4463,18000.0
2008-10-02 12:30:00,56.34,56.4,56.3,56.36,14800.0,41.4463,41.4904,41.4168,41.461,14800.0
2008-10-02 12:35:00,56.36,56.38,56.29,56.32,39500.0,41.461,41.4757,41.4095,41.4315,39500.0
2008-10-02 12:40:00,56.33,56.38,56.28,56.28,13600.0,41.4389,41.4757,41.4021,41.4021,13600.0
2008-10-02 12:45:00,56.27,56.33,56.23,56.28,13900.0,41.3948,41.4389,41.3653,41.4021,13900.0
2008-10-02 12:50:00,56.3,56.41,56.29,56.38,8600.0,41.4168,41.4978,41.4095,41.4757,8600.0
2008-10-02 12:55:00,56.41,56.44,56.34,56.37,8500.0,41.4978,41.5198,41.4463,41.4683,8500.0
2008-10-02 13:00:00,56.36,56.36,56.24,56.27,13500.0,41.461,41.461,41.3727,41.3948,13500.0
2008-10-02 13:05:00,56.25,56.28,56.12,56.14,26200.0,41.3801,41.4021,41.2844,41.2991,26200.0
2008-10-02 13:10:00,56.14,56.18,56.02,56.11,24500.0,41.2991,41.3286,41.2109,41.2771,24500.0
2008-10-02 13:15:00,56.1,56.15,56.02,56.12,23800.0,41.2697,41.3065,41.2109,41.2844,23800.0
2008-10-02 13:20:00,56.13,56.18,56.1,56.1,13000.0,41.2918,41.3286,41.2697,41.2697,13000.0
2008-10-02 13:25:00,56.09,56.18,56.08,56.16,10800.0,41.2623,41.3286,41.255,41.3138,10800.0
2008-10-02 13:30:00,56.22,56.24,56.15,56.2,14600.0,41.358,41.3727,41.3065,41.3433,14600.0
2008-10-02 13:35:00,56.19,56.19,56.04,56.06,16700.0,41.3359,41.3359,41.2256,41.2403,16700.0
2008-10-02 13:40:00,56.07,56.3,56.04,56.3,67200.0,41.2476,41.4168,41.2256,41.4168,67200.0
2008-10-02 13:45:00,56.3,56.44,56.24,56.27,30900.0,41.4168,41.5198,41.3727,41.3948,30900.0
2008-10-02 13:50:00,56.21,56.3,55.95,56.06,110400.0,41.3506,41.4168,41.1594,41.2403,110400.0
2008-10-02 13:55:00,56.06,56.26,56.04,56.25,35400.0,41.2403,41.3874,41.2256,41.3801,35400.0
2008-10-02 14:00:00,56.24,56.3,56.18,56.19,30600.0,41.3727,41.4168,41.3286,41.3359,30600.0
2008-10-02 14:05:00,56.19,56.27,56.11,56.19,14300.0,41.3359,41.3948,41.2771,41.3359,14300.0
2008-10-02 14:10:00,56.18,56.36,56.18,56.23,16200.0,41.3286,41.461,41.3286,41.3653,16200.0
2008-10-02 14:15:00,56.25,56.25,56.09,56.1,26600.0,41.3801,41.3801,41.2623,41.2697,26600.0
2008-10-02 14:20:00,56.14,56.14,55.99,55.99,9100.0,41.2991,41.2991,41.1888,41.1888,9100.0
2008-10-02 14:25:00,55.97,56.03,55.94,55.95,11300.0,41.1741,41.2182,41.152,41.1594,11300.0
2008-10-02 14:30:00,55.97,56.0,55.79,55.84,25900.0,41.1741,41.1961,41.0417,41.0784,25900.0
2008-10-02 14:35:00,55.83,55.83,55.67,55.8,42600.0,41.0711,41.0711,40.9534,41.049,42600.0
2008-10-02 14:40:00,55.79,55.9,55.73,55.74,9400.0,41.0417,41.1226,40.9975,41.0049,9400.0
2008-10-02 14:45:00,55.75,55.95,55.75,55.94,28700.0,41.0122,41.1594,41.0122,41.152,28700.0
2008-10-02 14:50:00,55.95,55.96,55.83,55.84,31000.0,41.1594,41.1667,41.0711,41.0784,31000.0
2008-10-02 14:55:00,55.83,56.09,55.83,56.07,28600.0,41.0711,41.2623,41.0711,41.2476,28600.0
2008-10-02 15:00:00,56.09,56.11,55.95,55.99,27200.0,41.2623,41.2771,41.1594,41.1888,27200.0
2008-10-02 15:05:00,56.04,56.1,55.97,55.97,29000.0,41.2256,41.2697,41.1741,41.1741,29000.0
2008-10-02 15:10:00,55.97,56.04,55.95,55.95,35300.0,41.1741,41.2256,41.1594,41.1594,35300.0
2008-10-02 15:15:00,55.96,55.96,55.67,55.73,51200.0,41.1667,41.1667,40.9534,40.9975,51200.0
2008-10-02 15:20:00,55.72,55.85,55.7,55.85,42700.0,40.9902,41.0858,40.9754,41.0858,42700.0
2008-10-02 15:25:00,55.86,55.87,55.65,55.76,20100.0,41.0932,41.1005,40.9387,41.0196,20100.0
2008-10-02 15:30:00,55.76,56.02,55.68,55.88,55800.0,41.0196,41.2109,40.9607,41.1079,55800.0
2008-10-02 15:35:00,55.89,55.9,55.6,55.6,28900.0,41.1152,41.1226,40.9019,40.9019,28900.0
2008-10-02 15:40:00,55.59,55.72,55.53,55.65,52200.0,40.8945,40.9902,40.8504,40.9387,52200.0
2008-10-02 15:45:00,55.66,55.66,55.5,55.54,48300.0,40.946,40.946,40.8283,40.8577,48300.0
2008-10-02 15:50:00,55.53,55.76,55.53,55.75,41100.0,40.8504,41.0196,40.8504,41.0122,41100.0
2008-10-02 15:55:00,55.73,55.76,55.65,55.66,54000.0,40.9975,41.0196,40.9387,40.946,54000.0
2008-10-02 16:00:00,55.67,55.67,55.67,55.67,100.0,40.9534,40.9534,40.9534,40.9534,100.0
2008-10-02 16:05:00,55.67,55.67,55.67,55.67,0.0,40.9534,40.9534,40.9534,40.9534,0.0
2008-10-02 16:10:00,55.67,55.67,55.67,55.67,0.0,40.9534,40.9534,40.9534,40.9534,0.0
2008-10-03 09:30:00,56.37,56.54,56.37,56.52,91500.0,41.4683,41.5934,41.4683,41.5787,91500.0
2008-10-03 09:35:00,56.51,56.58,56.5,56.58,43000.0,41.5713,41.6228,41.564,41.6228,43000.0
2008-10-03 09:40:00,56.59,56.77,56.58,56.65,53600.0,41.6302,41.7626,41.6228,41.6743,53600.0
2008-10-03 09:45:00,56.63,56.7,56.5,56.6,55100.0,41.6596,41.7111,41.564,41.6375,55100.0
2008-10-03 09:50:00,56.6,56.73,56.54,56.71,49200.0,41.6375,41.7332,41.5934,41.7184,49200.0
2008-10-03 09:55:00,56.73,56.78,56.63,56.66,70000.0,41.7332,41.7699,41.6596,41.6817,70000.0
2008-10-03 10:00:00,56.68,56.78,56.59,56.63,40600.0,41.6964,41.7699,41.6302,41.6596,40600.0
2008-10-03 10:05:00,56.6,56.6,56.45,56.47,57600.0,41.6375,41.6375,41.5272,41.5419,57600.0
2008-10-03 10:10:00,56.47,56.61,56.37,56.6,54900.0,41.5419,41.6449,41.4683,41.6375,54900.0
2008-10-03 10:15:00,56.62,56.73,56.62,56.62,32500.0,41.6522,41.7332,41.6522,41.6522,32500.0
2008-10-03 10:20:00,56.66,56.81,56.57,56.62,21500.0,41.6817,41.792,41.6155,41.6522,21500.0
2008-10-03 10:25:00,56.62,56.77,56.57,56.71,28500.0,41.6522,41.7626,41.6155,41.7184,28500.0
2008-10-03 10:30:00,56.75,56.89,56.67,56.89,22700.0,41.7479,41.8509,41.689,41.8509,22700.0
2008-10-03 10:35:00,56.88,56.95,56.76,56.84,30800.0,41.8435,41.895,41.7552,41.8141,30800.0
2008-10-03 10:40:00,56.83,56.86,56.69,56.73,19500.0,41.8067,41.8288,41.7037,41.7332,19500.0
2008-10-03 10:45:00,56.73,56.82,56.72,56.8,14200.0,41.7332,41.7994,41.7258,41.7847,14200.0
2008-10-03 10:50:00,56.82,57.1,56.82,57.1,26400.0,41.7994,42.0054,41.7994,42.0054,26400.0
2008-10-03 10:55:00,57.11,57.11,57.04,57.08,23900.0,42.0127,42.0127,41.9612,41.9906,23900.0
2008-10-03 11:00:00,57.12,57.32,57.12,57.21,30200.0,42.0201,42.1672,42.0201,42.0863,30200.0
2008-10-03 11:05:00,57.16,57.23,57.1,57.21,20300.0,42.0495,42.101,42.0054,42.0863,20300.0
2008-10-03 11:10:00,57.18,57.28,57.15,57.17,8400.0,42.0642,42.1378,42.0421,42.0568,8400.0
2008-10-03 11:15:00,57.16,57.23,57.05,57.05,13800.0,42.0495,42.101,41.9686,41.9686,13800.0
2008-10-03 11:20:00,57.03,57.05,56.93,57.04,17000.0,41.9539,41.9686,41.8803,41.9612,17000.0
2008-10-03 11:25:00,57.04,57.05,56.9,56.91,14200.0,41.9612,41.9686,41.8582,41.8656,14200.0
2008-10-03 11:30:00,56.99,57.07,56.96,57.07,22500.0,41.9244,41.9833,41.9024,41.9833,22500.0
2008-10-03 11:35:00,57.06,57.13,57.05,57.07,17600.0,41.9759,42.0274,41.9686,41.9833,17600.0
2008-10-03 11:40:00,57.15,57.16,57.0,57.09,12800.0,42.0421,42.0495,41.9318,41.998,12800.0
2008-10-03 11:45:00,57.03,57.04,56.85,56.85,12100.0,41.9539,41.9612,41.8214,41.8214,12100.0
2008-10-03 11:50:00,56.85,56.86,56.71,56.73,13500.0,41.8214,41.8288,41.7184,41.7332,13500.0
2008-10-03 11:55:00,56.75,56.89,56.75,56.8,5500.0,41.7479,41.8509,41.7479,41.7847,5500.0
2008-10-03 12:00:00,56.85,56.97,56.85,56.93,2800.0,41.8214,41.9097,41.8214,41.8803,2800.0
2008-10-03 12:05:00,56.94,56.94,56.75,56.77,31100.0,41.8876,41.8876,41.7479,41.7626,31100.0
2008-10-03 12:10:00,56.78,56.82,56.77,56.79,10100.0,41.7699,41.7994,41.7626,41.7773,10100.0
2008-10-03 12:15:00,56.79,56.82,56.73,56.74,6900.0,41.7773,41.7994,41.7332,41.7405,6900.0
2008-10-03 12:20:00,56.71,56.74,56.5,56.58,9200.0,41.7184,41.7405,41.564,41.6228,9200.0
2008-10-03 12:25:00,56.62,56.71,56.61,56.71,4600.0,41.6522,41.7184,41.6449,41.7184,4600.0
2008-10-03 12:30:00,56.72,56.75,56.69,56.75,20500.0,41.7258,41.7479,41.7037,41.7479,20500.0
2008-10-03 12:35:00,56.76,56.85,56.74,56.85,16300.0,41.7552,41.8214,41.7405,41.8214,16300.0
2008-10-03 12:40:00,56.91,57.04,56.87,57.02,18600.0,41.8656,41.9612,41.8362,41.9465,18600.0
2008-10-03 12:45:00,57.02,57.02,56.92,57.0,24500.0,41.9465,41.9465,41.8729,41.9318,24500.0
2008-10-03 12:50:00,56.98,57.09,56.95,57.06,35800.0,41.9171,41.998,41.895,41.9759,35800.0
2008-10-03 12:55:00,57.12,57.19,57.02,57.17,51600.0,42.0201,42.0716,41.9465,42.0568,51600.0
2008-10-03 13:00:00,57.18,57.18,57.03,57.15,31600.0,42.0642,42.0642,41.9539,42.0421,31600.0
2008-10-03 13:05:00,57.14,57.51,57.14,57.35,31700.0,42.0348,42.307,42.0348,42.1893,31700.0
2008-10-03 13:10:00,57.3,57.36,57.02,57.22,54300.0,42.1525,42.1966,41.9465,42.0936,54300.0
2008-10-03 13:15:00,57.2,57.26,57.09,57.18,39300.0,42.0789,42.1231,41.998,42.0642,39300.0
2008-10-03 13:20:00,57.19,57.38,56.83,56.93,68200.0,42.0716,42.2113,41.8067,41.8803,68200.0
2008-10-03 13:25:00,56.95,57.14,56.5,56.66,148900.0,41.895,42.0348,41.564,41.6817,148900.0
2008-10-03 13:30:00,56.66,56.74,56.17,56.22,79000.0,41.6817,41.7405,41.3212,41.358,79000.0
2008-10-03 13:35:00,56.28,56.5,56.14,56.41,58300.0,41.4021,41.564,41.2991,41.4978,58300.0
2008-10-03 13:40:00,56.41,56.41,55.73,55.73,29500.0,41.4978,41.4978,40.9975,40.9975,29500.0
2008-10-03 13:45:00,55.75,56.23,55.75,56.22,25300.0,41.0122,41.3653,41.0122,41.358,25300.0
2008-10-03 13:50:00,56.26,56.5,55.98,56.0,54600.0,41.3874,41.564,41.1814,41.1961,54600.0
2008-10-03 13:55:00,55.87,56.23,55.87,56.08,52100.0,41.1005,41.3653,41.1005,41.255,52100.0
2008-10-03 14:00:00,56.06,56.1,55.78,55.93,36400.0,41.2403,41.2697,41.0343,41.1446,36400.0
2008-10-03 14:05:00,55.92,56.2,55.92,56.19,24500.0,41.1373,41.3433,41.1373,41.3359,24500.0
2008-10-03 14:10:00,56.11,56.31,56.04,56.28,33600.0,41.2771,41.4242,41.2256,41.4021,33600.0
2008-10-03 14:15:00,56.25,56.29,56.01,56.17,23500.0,41.3801,41.4095,41.2035,41.3212,23500.0
2008-10-03 14:20:00,56.14,56.14,55.84,55.91,17500.0,41.2991,41.2991,41.0784,41.1299,17500.0
2008-10-03 14:25:00,55.93,55.93,55.4,55.5,65500.0,41.1446,41.1446,40.7548,40.8283,65500.0
2008-10-03 14:30:00,55.55,55.67,55.12,55.26,37100.0,40.8651,40.9534,40.5488,40.6518,37100.0
2008-10-03 14:35:00,55.27,55.67,55.27,55.57,34800.0,40.6591,40.9534,40.6591,40.8798,34800.0
2008-10-03 14:40:00,55.59,55.71,55.45,55.47,28400.0,40.8945,40.9828,40.7915,40.8062,28400.0
2008-10-03 14:45:00,55.47,55.54,55.18,55.42,40600.0,40.8062,40.8577,40.5929,40.7695,40600.0
2008-10-03 14:50:00,55.45,55.71,55.44,55.68,13200.0,40.7915,40.9828,40.7842,40.9607,13200.0
2008-10-03 14:55:00,55.69,55.92,55.51,55.89,38300.0,40.9681,41.1373,40.8357,41.1152,38300.0
2008-10-03 15:00:00,55.9,56.02,55.74,55.9,28100.0,41.1226,41.2109,41.0049,41.1226,28100.0
2008-10-03 15:05:00,55.86,55.86,55.61,55.71,10800.0,41.0932,41.0932,40.9092,40.9828,10800.0
2008-10-03 15:10:00,55.6,55.7,55.57,55.6,5200.0,40.9019,40.9754,40.8798,40.9019,5200.0
2008-10-03 15:15:00,55.57,55.66,55.39,55.39,59100.0,40.8798,40.946,40.7474,40.7474,59100.0
2008-10-03 15:20:00,55.39,55.48,55.33,55.34,11000.0,40.7474,40.8136,40.7033,40.7106,11000.0
2008-10-03 15:25:00,55.29,55.37,55.16,55.33,15100.0,40.6738,40.7327,40.5782,40.7033,15100.0
2008-10-03 15:30:00,55.33,55.63,55.33,55.53,16200.0,40.7033,40.924,40.7033,40.8504,16200.0
2008-10-03 15:35:00,55.54,55.54,55.25,55.25,10800.0,40.8577,40.8577,40.6444,40.6444,10800.0
2008-10-03 15:40:00,55.22,55.22,54.81,54.86,66900.0,40.6223,40.6223,40.3207,40.3575,66900.0
2008-10-03 15:45:00,54.94,54.94,54.64,54.64,45900.0,40.4164,40.4164,40.1957,40.1957,45900.0
2008-10-03 15:50:00,54.63,54.84,54.63,54.79,48500.0,40.1883,40.3428,40.1883,40.306,48500.0
2008-10-03 15:55:00,54.8,54.83,54.69,54.79,38300.0,40.3134,40.3354,40.2324,40.306,38300.0
2008-10-03 16:00:00,54.82,54.82,54.82,54.82,100.0,40.3281,40.3281,40.3281,40.3281,100.0
2008-10-03 16:05:00,54.82,54.82,54.82,54.82,0.0,40.3281,40.3281,40.3281,40.3281,0.0
2008-10-03 16:10:00,54.82,54.82,54.82,54.82,0.0,40.3281,40.3281,40.3281,40.3281,0.0
2008-10-06 09:30:00,53.33,53.33,52.34,52.86,488500.0,39.232,39.232,38.5037,38.8862,488500.0
2008-10-06 09:35:00,52.86,53.4,52.79,53.4,207500.0,38.8862,39.2835,38.8347,39.2835,207500.0
2008-10-06 09:40:00,53.38,53.44,53.16,53.17,69700.0,39.2687,39.3129,39.1069,39.1143,69700.0
2008-10-06 09:45:00,53.17,53.17,53.04,53.09,60600.0,39.1143,39.1143,39.0186,39.0554,60600.0
2008-10-06 09:50:00,53.1,53.21,52.94,52.94,56000.0,39.0628,39.1437,38.9451,38.9451,56000.0
2008-10-06 09:55:00,52.94,52.94,52.57,52.71,90500.0,38.9451,38.9451,38.6729,38.7759,90500.0
2008-10-06 10:00:00,52.73,52.8,52.46,52.51,97700.0,38.7906,38.8421,38.592,38.6287,97700.0
2008-10-06 10:05:00,52.48,52.65,52.41,52.6,69000.0,38.6067,38.7317,38.5552,38.6949,69000.0
2008-10-06 10:10:00,52.6,52.64,52.31,52.31,124300.0,38.6949,38.7244,38.4816,38.4816,124300.0
2008-10-06 10:15:00,52.31,52.35,51.96,52.04,145600.0,38.4816,38.511,38.2241,38.283,145600.0
2008-10-06 10:20:00,52.06,52.18,51.97,52.13,68300.0,38.2977,38.386,38.2315,38.3492,68300.0
2008-10-06 10:25:00,52.09,52.2,51.96,52.04,41200.0,38.3198,38.4007,38.2241,38.283,41200.0
2008-10-06 10:30:00,52.03,52.06,51.86,51.91,32300.0,38.2756,38.2977,38.1506,38.1874,32300.0
2008-10-06 10:35:00,51.88,51.88,51.48,51.49,47000.0,38.1653,38.1653,37.871,37.8784,47000.0
2008-10-06 10:40:00,51.49,51.55,50.95,51.05,100400.0,37.8784,37.9225,37.4811,37.5547,100400.0
2008-10-06 10:45:00,51.05,51.53,51.02,51.43,80600.0,37.5547,37.9078,37.5326,37.8342,80600.0
2008-10-06 10:50:00,51.46,51.56,51.3,51.5,46200.0,37.8563,37.9299,37.7386,37.8857,46200.0
2008-10-06 10:55:00,51.5,51.91,51.5,51.91,27500.0,37.8857,38.1874,37.8857,38.1874,27500.0
2008-10-06 11:00:00,51.87,52.14,51.77,52.14,73500.0,38.1579,38.3565,38.0844,38.3565,73500.0
2008-10-06 11:05:00,52.14,52.23,51.93,52.21,25800.0,38.3565,38.4228,38.2021,38.408,25800.0
2008-10-06 11:10:00,52.2,52.34,52.01,52.05,35800.0,38.4007,38.5037,38.2609,38.2903,35800.0
2008-10-06 11:15:00,52.1,52.32,52.02,52.32,36000.0,38.3271,38.489,38.2683,38.489,36000.0
2008-10-06 11:20:00,52.31,52.36,52.12,52.34,81900.0,38.4816,38.5184,38.3418,38.5037,81900.0
2008-10-06 11:25:00,52.35,52.51,52.22,52.27,39100.0,38.511,38.6287,38.4154,38.4522,39100.0
2008-10-06 11:30:00,52.25,52.3,52.03,52.18,52200.0,38.4375,38.4743,38.2756,38.386,52200.0
2008-10-06 11:35:00,52.2,52.22,51.96,52.11,72200.0,38.4007,38.4154,38.2241,38.3345,72200.0
2008-10-06 11:40:00,52.1,52.11,52.0,52.0,27300.0,38.3271,38.3345,38.2536,38.2536,27300.0
2008-10-06 11:45:00,52.01,52.21,51.86,51.9,31200.0,38.2609,38.408,38.1506,38.18,31200.0
2008-10-06 11:50:00,51.87,51.87,51.73,51.77,29600.0,38.1579,38.1579,38.0549,38.0844,29600.0
2008-10-06 11:55:00,51.75,51.93,51.74,51.86,39200.0,38.0696,38.2021,38.0623,38.1506,39200.0
2008-10-06 12:00:00,51.86,52.11,51.86,51.95,16900.0,38.1506,38.3345,38.1506,38.2168,16900.0
2008-10-06 12:05:00,51.94,52.02,51.85,51.85,20200.0,38.2094,38.2683,38.1432,38.1432,20200.0
2008-10-06 12:10:00,51.84,51.94,51.76,51.89,27600.0,38.1359,38.2094,38.077,38.1726,27600.0
2008-10-06 12:15:00,51.9,51.9,51.66,51.88,18200.0,38.18,38.18,38.0034,38.1653,18200.0
2008-10-06 12:20:00,51.86,51.9,51.75,51.85,18900.0,38.1506,38.18,38.0696,38.1432,18900.0
2008-10-06 12:25:00,51.87,51.89,51.7,51.79,43600.0,38.1579,38.1726,38.0329,38.0991,43600.0
2008-10-06 12:30:00,51.79,51.86,51.69,51.71,22400.0,38.0991,38.1506,38.0255,38.0402,22400.0
2008-10-06 12:35:00,51.73,51.76,51.45,51.46,11900.0,38.0549,38.077,37.849,37.8563,11900.0
2008-10-06 12:40:00,51.46,51.57,51.42,51.52,19300.0,37.8563,37.9372,37.8269,37.9004,19300.0
2008-10-06 12:45:00,51.51,51.53,51.31,51.49,68100.0,37.8931,37.9078,37.746,37.8784,68100.0
2008-10-06 12:50:00,51.5,51.5,51.4,51.46,72600.0,37.8857,37.8857,37.8122,37.8563,72600.0
2008-10-06 12:55:00,51.46,51.5,51.35,51.4,33900.0,37.8563,37.8857,37.7754,37.8122,33900.0
2008-10-06 13:00:00,51.37,51.5,51.21,51.5,32900.0,37.7901,37.8857,37.6724,37.8857,32900.0
2008-10-06 13:05:00,51.54,51.64,51.43,51.46,20800.0,37.9152,37.9887,37.8342,37.8563,20800.0
2008-10-06 13:10:00,51.45,51.51,51.32,51.4,38400.0,37.849,37.8931,37.7533,37.8122,38400.0
2008-10-06 13:15:00,51.36,51.58,51.34,51.54,32700.0,37.7827,37.9446,37.768,37.9152,32700.0
2008-10-06 13:20:00,51.52,51.81,51.52,51.77,18800.0,37.9004,38.1138,37.9004,38.0844,18800.0
2008-10-06 13:25:00,51.76,51.79,51.58,51.62,31200.0,38.077,38.0991,37.9446,37.974,31200.0
2008-10-06 13:30:00,51.63,51.63,51.4,51.44,43800.0,37.9814,37.9814,37.8122,37.8416,43800.0
2008-10-06 13:35:00,51.43,51.47,51.33,51.38,66000.0,37.8342,37.8637,37.7607,37.7975,66000.0
2008-10-06 13:40:00,51.38,51.59,51.3,51.44,66300.0,37.7975,37.9519,37.7386,37.8416,66300.0
2008-10-06 13:45:00,51.43,51.43,51.1,51.12,43000.0,37.8342,37.8342,37.5915,37.6062,43000.0
2008-10-06 13:50:00,51.13,51.4,51.04,51.35,32600.0,37.6135,37.8122,37.5473,37.7754,32600.0
2008-10-06 13:55:00,51.36,51.48,51.33,51.36,13700.0,37.7827,37.871,37.7607,37.7827,13700.0
2008-10-06 14:00:00,51.33,51.36,51.02,51.04,68200.0,37.7607,37.7827,37.5326,37.5473,68200.0
2008-10-06 14:05:00,51.04,51.2,50.9,50.97,352400.0,37.5473,37.665,37.4443,37.4958,352400.0
2008-10-06 14:10:00,51.0,51.21,50.9,50.96,54400.0,37.5179,37.6724,37.4443,37.4885,54400.0
2008-10-06 14:15:00,51.0,51.15,50.71,50.74,67700.0,37.5179,37.6283,37.3046,37.3266,67700.0
2008-10-06 14:20:00,50.7,50.74,50.53,50.53,44100.0,37.2972,37.3266,37.1722,37.1722,44100.0
2008-10-06 14:25:00,50.51,50.65,50.36,50.5,78400.0,37.1574,37.2604,37.0471,37.1501,78400.0
2008-10-06 14:30:00,50.51,50.53,50.24,50.49,69200.0,37.1574,37.1722,36.9588,37.1427,69200.0
2008-10-06 14:35:00,50.5,50.64,50.43,50.49,84700.0,37.1501,37.2531,37.0986,37.1427,84700.0
2008-10-06 14:40:00,50.39,50.49,50.2,50.26,68000.0,37.0692,37.1427,36.9294,36.9735,68000.0
2008-10-06 14:45:00,50.2,50.35,50.04,50.24,96600.0,36.9294,37.0397,36.8117,36.9588,96600.0
2008-10-06 14:50:00,50.24,50.6,50.2,50.6,78400.0,36.9588,37.2237,36.9294,37.2237,78400.0
2008-10-06 14:55:00,50.59,50.85,50.48,50.66,42800.0,37.2163,37.4076,37.1354,37.2678,42800.0
2008-10-06 15:00:00,50.68,50.83,50.41,50.77,37900.0,37.2825,37.3929,37.0839,37.3487,37900.0
2008-10-06 15:05:00,50.76,51.19,50.76,51.12,33300.0,37.3414,37.6577,37.3414,37.6062,33300.0
2008-10-06 15:10:00,51.14,51.56,51.04,51.55,52700.0,37.6209,37.9299,37.5473,37.9225,52700.0
2008-10-06 15:15:00,51.63,52.0,51.35,51.93,65400.0,37.9814,38.2536,37.7754,38.2021,65400.0
2008-10-06 15:20:00,51.95,52.08,51.67,51.67,51700.0,38.2168,38.3124,38.0108,38.0108,51700.0
2008-10-06 15:25:00,51.63,52.32,51.59,52.25,71500.0,37.9814,38.489,37.9519,38.4375,71500.0
2008-10-06 15:30:00,52.25,52.41,52.13,52.17,67500.0,38.4375,38.5552,38.3492,38.3786,67500.0
2008-10-06 15:35:00,52.15,52.22,51.7,51.83,49400.0,38.3639,38.4154,38.0329,38.1285,49400.0
2008-10-06 15:40:00,51.76,52.3,51.64,52.24,53300.0,38.077,38.4743,37.9887,38.4301,53300.0
2008-10-06 15:45:00,52.27,52.8,52.05,52.58,63600.0,38.4522,38.8421,38.2903,38.6802,63600.0
2008-10-06 15:50:00,52.5,52.96,52.39,52.93,45800.0,38.6214,38.9598,38.5405,38.9377,45800.0
2008-10-06 15:55:00,52.95,53.0,52.74,52.91,71800.0,38.9524,38.9892,38.7979,38.923,71800.0
2008-10-06 16:00:00,53.26,53.26,52.84,52.88,199900.0,39.1805,39.1805,38.8715,38.9009,199900.0
2008-10-06 16:05:00,52.63,52.63,52.57,52.57,6100.0,38.717,38.717,38.6729,38.6729,6100.0
2008-10-06 16:10:00,52.45,52.45,52.45,52.45,500.0,38.5846,38.5846,38.5846,38.5846,500.0
2008-10-07 09:30:00,53.18,53.38,52.9,52.9,105300.0,39.1216,39.2687,38.9156,38.9156,105300.0
2008-10-07 09:35:00,52.9,53.04,52.65,53.03,77600.0,38.9156,39.0186,38.7317,39.0113,77600.0
2008-10-07 09:40:00,53.03,53.32,52.98,53.19,86000.0,39.0113,39.2246,38.9745,39.129,86000.0
2008-10-07 09:45:00,53.1,53.13,52.87,53.09,34400.0,39.0628,39.0848,38.8936,39.0554,34400.0
2008-10-07 09:50:00,53.04,53.04,52.56,52.56,44400.0,39.0186,39.0186,38.6655,38.6655,44400.0
2008-10-07 09:55:00,52.54,52.56,52.21,52.51,54900.0,38.6508,38.6655,38.408,38.6287,54900.0
2008-10-07 10:00:00,52.52,52.69,52.11,52.32,168400.0,38.6361,38.7612,38.3345,38.489,168400.0
2008-10-07 10:05:00,52.32,52.37,52.1,52.28,31100.0,38.489,38.5257,38.3271,38.4595,31100.0
2008-10-07 10:10:00,52.35,52.55,52.24,52.52,37200.0,38.511,38.6582,38.4301,38.6361,37200.0
2008-10-07 10:15:00,52.5,52.62,52.41,52.49,30600.0,38.6214,38.7097,38.5552,38.614,30600.0
2008-10-07 10:20:00,52.42,52.53,52.29,52.52,23800.0,38.5625,38.6435,38.4669,38.6361,23800.0
2008-10-07 10:25:00,52.54,52.86,52.54,52.86,47300.0,38.6508,38.8862,38.6508,38.8862,47300.0
2008-10-07 10:30:00,52.84,52.91,52.71,52.84,129600.0,38.8715,38.923,38.7759,38.8715,129600.0
2008-10-07 10:35:00,52.81,52.81,52.62,52.75,15200.0,38.8494,38.8494,38.7097,38.8053,15200.0
2008-10-07 10:40:00,52.79,52.87,52.51,52.68,40400.0,38.8347,38.8936,38.6287,38.7538,40400.0
2008-10-07 10:45:00,52.66,52.84,52.64,52.7,52700.0,38.7391,38.8715,38.7244,38.7685,52700.0
2008-10-07 10:50:00,52.67,52.71,52.52,52.65,36000.0,38.7464,38.7759,38.6361,38.7317,36000.0
2008-10-07 10:55:00,52.64,52.64,52.42,52.52,56100.0,38.7244,38.7244,38.5625,38.6361,56100.0
2008-10-07 11:00:00,52.53,52.58,52.46,52.49,34600.0,38.6435,38.6802,38.592,38.614,34600.0
2008-10-07 11:05:00,52.52,52.55,52.3,52.39,32600.0,38.6361,38.6582,38.4743,38.5405,32600.0
2008-10-07 11:10:00,52.38,52.41,52.25,52.32,57900.0,38.5331,38.5552,38.4375,38.489,57900.0
2008-10-07 11:15:00,52.35,52.36,52.2,52.24,55900.0,38.511,38.5184,38.4007,38.4301,55900.0
2008-10-07 11:20:00,52.22,52.22,51.93,52.05,67800.0,38.4154,38.4154,38.2021,38.2903,67800.0
2008-10-07 11:25:00,52.06,52.25,52.0,52.13,29700.0,38.2977,38.4375,38.2536,38.3492,29700.0
2008-10-07 11:30:00,52.15,52.33,52.12,52.15,29100.0,38.3639,38.4963,38.3418,38.3639,29100.0
2008-10-07 11:35:00,52.17,52.4,52.16,52.24,21900.0,38.3786,38.5478,38.3713,38.4301,21900.0
2008-10-07 11:40:00,52.28,52.4,52.2,52.4,28700.0,38.4595,38.5478,38.4007,38.5478,28700.0
2008-10-07 11:45:00,52.42,52.55,52.36,52.52,27300.0,38.5625,38.6582,38.5184,38.6361,27300.0
2008-10-07 11:50:00,52.5,52.52,52.38,52.49,15800.0,38.6214,38.6361,38.5331,38.614,15800.0
2008-10-07 11:55:00,52.45,52.45,52.19,52.26,37600.0,38.5846,38.5846,38.3933,38.4448,37600.0
2008-10-07 12:00:00,52.28,52.28,52.0,52.08,26400.0,38.4595,38.4595,38.2536,38.3124,26400.0
2008-10-07 12:05:00,52.08,52.12,52.0,52.0,44600.0,38.3124,38.3418,38.2536,38.2536,44600.0
2008-10-07 12:10:00,52.01,52.11,52.0,52.06,59300.0,38.2609,38.3345,38.2536,38.2977,59300.0
2008-10-07 12:15:00,52.05,52.24,52.04,52.19,19700.0,38.2903,38.4301,38.283,38.3933,19700.0
2008-10-07 12:20:00,52.22,52.3,52.01,52.01,30300.0,38.4154,38.4743,38.2609,38.2609,30300.0
2008-10-07 12:25:00,52.02,52.02,51.61,51.79,68100.0,38.2683,38.2683,37.9667,38.0991,68100.0
2008-10-07 12:30:00,51.82,51.87,51.7,51.71,23400.0,38.1211,38.1579,38.0329,38.0402,23400.0
2008-10-07 12:35:00,51.7,51.72,51.43,51.57,41800.0,38.0329,38.0476,37.8342,37.9372,41800.0
2008-10-07 12:40:00,51.6,51.67,51.56,51.58,32700.0,37.9593,38.0108,37.9299,37.9446,32700.0
2008-10-07 12:45:00,51.6,51.68,51.26,51.39,49400.0,37.9593,38.0182,37.7092,37.8048,49400.0
2008-10-07 12:50:00,51.36,51.44,51.29,51.33,42300.0,37.7827,37.8416,37.7313,37.7607,42300.0
2008-10-07 12:55:00,51.31,51.51,51.3,51.46,21500.0,37.746,37.8931,37.7386,37.8563,21500.0
2008-10-07 13:00:00,51.47,51.68,51.45,51.6,19000.0,37.8637,38.0182,37.849,37.9593,19000.0
2008-10-07 13:05:00,51.57,51.83,51.53,51.78,22700.0,37.9372,38.1285,37.9078,38.0917,22700.0
2008-10-07 13:10:00,51.74,51.9,51.72,51.74,16500.0,38.0623,38.18,38.0476,38.0623,16500.0
2008-10-07 13:15:00,51.7,51.7,51.5,51.55,43000.0,38.0329,38.0329,37.8857,37.9225,43000.0
2008-10-07 13:20:00,51.51,51.6,51.1,51.35,39800.0,37.8931,37.9593,37.5915,37.7754,39800.0
2008-10-07 13:25:00,51.34,51.34,50.9,51.07,51500.0,37.768,37.768,37.4443,37.5694,51500.0
2008-10-07 13:30:00,51.08,51.25,51.05,51.18,21500.0,37.5768,37.7018,37.5547,37.6503,21500.0
2008-10-07 13:35:00,51.14,51.45,51.04,51.35,25000.0,37.6209,37.849,37.5473,37.7754,25000.0
2008-10-07 13:40:00,51.39,51.4,50.92,50.92,31100.0,37.8048,37.8122,37.4591,37.4591,31100.0
2008-10-07 13:45:00,50.92,50.95,50.61,50.65,40400.0,37.4591,37.4811,37.231,37.2604,40400.0
2008-10-07 13:50:00,50.61,50.76,50.45,50.72,76900.0,37.231,37.3414,37.1133,37.3119,76900.0
2008-10-07 13:55:00,50.77,50.82,50.48,50.52,50200.0,37.3487,37.3855,37.1354,37.1648,50200.0
2008-10-07 14:00:00,50.46,50.84,50.43,50.63,66900.0,37.1207,37.4002,37.0986,37.2457,66900.0
2008-10-07 14:05:00,50.63,50.82,50.52,50.79,41100.0,37.2457,37.3855,37.1648,37.3634,41100.0
2008-10-07 14:10:00,50.74,50.8,50.37,50.78,50100.0,37.3266,37.3708,37.0545,37.3561,50100.0
2008-10-07 14:15:00,50.74,51.31,50.45,51.06,95900.0,37.3266,37.746,37.1133,37.5621,95900.0
2008-10-07 14:20:00,51.03,51.42,51.03,51.2,51300.0,37.54,37.8269,37.54,37.665,51300.0
2008-10-07 14:25:00,51.22,51.27,51.01,51.26,39900.0,37.6798,37.7165,37.5253,37.7092,39900.0
2008-10-07 14:30:00,51.29,51.61,51.19,51.19,33900.0,37.7313,37.9667,37.6577,37.6577,33900.0
2008-10-07 14:35:00,51.21,51.37,51.08,51.17,29200.0,37.6724,37.7901,37.5768,37.643,29200.0
2008-10-07 14:40:00,51.23,51.38,50.97,51.06,38700.0,37.6871,37.7975,37.4958,37.5621,38700.0
2008-10-07 14:45:00,50.97,51.28,50.82,51.15,29900.0,37.4958,37.7239,37.3855,37.6283,29900.0
2008-10-07 14:50:00,51.08,51.15,50.89,50.93,29500.0,37.5768,37.6283,37.437,37.4664,29500.0
2008-10-07 14:55:00,50.94,50.94,50.7,50.75,33600.0,37.4738,37.4738,37.2972,37.334,33600.0
2008-10-07 15:00:00,50.79,50.82,50.62,50.72,56700.0,37.3634,37.3855,37.2384,37.3119,56700.0
2008-10-07 15:05:00,50.71,50.71,50.47,50.58,24700.0,37.3046,37.3046,37.128,37.2089,24700.0
2008-10-07 15:10:00,50.58,50.87,50.55,50.71,27000.0,37.2089,37.4223,37.1869,37.3046,27000.0
2008-10-07 15:15:00,50.72,50.8,50.27,50.41,42300.0,37.3119,37.3708,36.9809,37.0839,42300.0
2008-10-07 15:20:00,50.42,50.52,50.16,50.18,41300.0,37.0912,37.1648,36.9,36.9147,41300.0
2008-10-07 15:25:00,50.15,50.5,50.12,50.46,47700.0,36.8926,37.1501,36.8705,37.1207,47700.0
2008-10-07 15:30:00,50.49,50.66,50.33,50.47,47700.0,37.1427,37.2678,37.025,37.128,47700.0
2008-10-07 15:35:00,50.48,50.5,50.22,50.22,45800.0,37.1354,37.1501,36.9441,36.9441,45800.0
2008-10-07 15:40:00,50.23,50.26,50.08,50.09,51900.0,36.9515,36.9735,36.8411,36.8485,51900.0
2008-10-07 15:45:00,50.1,50.11,49.8,49.8,152000.0,36.8558,36.8632,36.6351,36.6351,152000.0
2008-10-07 15:50:00,49.8,50.02,49.75,49.91,123300.0,36.6351,36.797,36.5984,36.7161,123300.0
2008-10-07 15:55:00,49.91,49.92,49.6,49.67,71900.0,36.7161,36.7234,36.488,36.5395,71900.0
2008-10-07 16:00:00,49.68,49.68,49.61,49.61,1100.0,36.5469,36.5469,36.4954,36.4954,1100.0
2008-10-07 16:05:00,49.61,49.61,49.61,49.61,0.0,36.4954,36.4954,36.4954,36.4954,0.0
2008-10-07 16:10:00,49.61,49.61,49.61,49.61,0.0,36.4954,36.4954,36.4954,36.4954,0.0
2008-10-08 09:30:00,48.4,48.89,47.87,48.66,286500.0,35.6052,35.9657,35.2153,35.7965,286500.0
2008-10-08 09:35:00,48.64,49.57,48.41,49.55,100300.0,35.7818,36.4659,35.6126,36.4512,100300.0
2008-10-08 09:40:00,49.45,49.92,49.36,49.75,59500.0,36.3777,36.7234,36.3115,36.5984,59500.0
2008-10-08 09:45:00,49.75,50.0,49.53,49.97,105100.0,36.5984,36.7823,36.4365,36.7602,105100.0
2008-10-08 09:50:00,50.0,50.46,49.76,50.0,97500.0,36.7823,37.1207,36.6057,36.7823,97500.0
2008-10-08 09:55:00,50.04,50.31,49.98,50.16,48100.0,36.8117,37.0103,36.7676,36.9,48100.0
2008-10-08 10:00:00,50.23,50.64,50.19,50.56,42000.0,36.9515,37.2531,36.922,37.1942,42000.0
2008-10-08 10:05:00,50.5,50.55,50.05,50.08,56200.0,37.1501,37.1869,36.8191,36.8411,56200.0
2008-10-08 10:10:00,50.11,50.39,50.11,50.3,27900.0,36.8632,37.0692,36.8632,37.003,27900.0
2008-10-08 10:15:00,50.25,50.27,49.7,49.7,15900.0,36.9662,36.9809,36.5616,36.5616,15900.0
2008-10-08 10:20:00,49.67,49.69,49.28,49.69,80200.0,36.5395,36.5542,36.2526,36.5542,80200.0
2008-10-08 10:25:00,49.7,49.7,49.19,49.44,53400.0,36.5616,36.5616,36.1864,36.3703,53400.0
2008-10-08 10:30:00,49.55,49.7,49.22,49.38,69600.0,36.4512,36.5616,36.2085,36.3262,69600.0
2008-10-08 10:35:00,49.4,49.54,49.1,49.27,31600.0,36.3409,36.4439,36.1202,36.2452,31600.0
2008-10-08 10:40:00,49.38,49.47,48.92,48.92,57500.0,36.3262,36.3924,35.9878,35.9878,57500.0
2008-10-08 10:45:00,48.84,48.97,48.56,48.64,51400.0,35.9289,36.0246,35.7229,35.7818,51400.0
2008-10-08 10:50:00,48.62,48.96,48.61,48.86,32700.0,35.7671,36.0172,35.7597,35.9436,32700.0
2008-10-08 10:55:00,48.85,49.26,48.77,49.06,60600.0,35.9363,36.2379,35.8774,36.0908,60600.0
2008-10-08 11:00:00,49.02,49.09,48.67,48.97,46800.0,36.0613,36.1128,35.8039,36.0246,46800.0
2008-10-08 11:05:00,48.99,49.05,48.71,48.75,33800.0,36.0393,36.0834,35.8333,35.8627,33800.0
2008-10-08 11:10:00,48.82,49.01,48.77,48.86,44700.0,35.9142,36.054,35.8774,35.9436,44700.0
2008-10-08 11:15:00,48.89,49.23,48.86,49.21,39800.0,35.9657,36.2158,35.9436,36.2011,39800.0
2008-10-08 11:20:00,49.25,49.44,49.17,49.39,36000.0,36.2305,36.3703,36.1717,36.3335,36000.0
2008-10-08 11:25:00,49.41,49.66,49.26,49.26,32800.0,36.3482,36.5321,36.2379,36.2379,32800.0
2008-10-08 11:30:00,49.26,49.34,49.04,49.17,36400.0,36.2379,36.2967,36.076,36.1717,36400.0
2008-10-08 11:35:00,49.14,49.14,48.71,48.91,31600.0,36.1496,36.1496,35.8333,35.9804,31600.0
2008-10-08 11:40:00,48.91,49.07,48.47,48.52,46300.0,35.9804,36.0981,35.6567,35.6935,46300.0
2008-10-08 11:45:00,48.5,48.8,48.41,48.72,25200.0,35.6788,35.8995,35.6126,35.8406,25200.0
2008-10-08 11:50:00,48.69,48.84,48.62,48.8,33700.0,35.8186,35.9289,35.7671,35.8995,33700.0
2008-10-08 11:55:00,48.79,49.0,48.38,49.0,26700.0,35.8921,36.0466,35.5905,36.0466,26700.0
2008-10-08 12:00:00,48.94,48.94,48.56,48.56,29500.0,36.0025,36.0025,35.7229,35.7229,29500.0
2008-10-08 12:05:00,48.66,48.68,48.18,48.32,22400.0,35.7965,35.8112,35.4434,35.5464,22400.0
2008-10-08 12:10:00,48.31,48.45,48.23,48.35,30900.0,35.539,35.642,35.4802,35.5685,30900.0
2008-10-08 12:15:00,48.35,48.68,48.3,48.56,38000.0,35.5685,35.8112,35.5317,35.7229,38000.0
2008-10-08 12:20:00,48.61,48.72,48.4,48.42,56800.0,35.7597,35.8406,35.6052,35.6199,56800.0
2008-10-08 12:25:00,48.44,48.55,48.23,48.27,55400.0,35.6347,35.7156,35.4802,35.5096,55400.0
2008-10-08 12:30:00,48.27,48.38,48.18,48.28,23000.0,35.5096,35.5905,35.4434,35.517,23000.0
2008-10-08 12:35:00,48.25,48.57,48.12,48.45,44500.0,35.4949,35.7303,35.3993,35.642,44500.0
2008-10-08 12:40:00,48.43,48.78,48.42,48.47,47200.0,35.6273,35.8848,35.6199,35.6567,47200.0
2008-10-08 12:45:00,48.48,48.48,48.15,48.33,50000.0,35.6641,35.6641,35.4213,35.5537,50000.0
2008-10-08 12:50:00,48.33,48.64,48.31,48.64,71300.0,35.5537,35.7818,35.539,35.7818,71300.0
2008-10-08 12:55:00,48.6,48.67,48.49,48.65,89300.0,35.7524,35.8039,35.6714,35.7891,89300.0
2008-10-08 13:00:00,48.68,49.28,48.66,49.22,37400.0,35.8112,36.2526,35.7965,36.2085,37400.0
2008-10-08 13:05:00,49.24,49.53,49.18,49.53,36400.0,36.2232,36.4365,36.179,36.4365,36400.0
2008-10-08 13:10:00,49.52,49.62,49.23,49.6,58100.0,36.4292,36.5027,36.2158,36.488,58100.0
2008-10-08 13:15:00,49.61,49.7,49.33,49.63,38400.0,36.4954,36.5616,36.2894,36.5101,38400.0
2008-10-08 13:20:00,49.71,49.79,49.51,49.51,25000.0,36.5689,36.6278,36.4218,36.4218,25000.0
2008-10-08 13:25:00,49.51,49.57,49.15,49.18,24700.0,36.4218,36.4659,36.157,36.179,24700.0
2008-10-08 13:30:00,49.14,49.37,49.05,49.31,23700.0,36.1496,36.3188,36.0834,36.2747,23700.0
2008-10-08 13:35:00,49.33,49.8,49.33,49.62,34700.0,36.2894,36.6351,36.2894,36.5027,34700.0
2008-10-08 13:40:00,49.53,50.02,49.53,50.01,38500.0,36.4365,36.797,36.4365,36.7896,38500.0
2008-10-08 13:45:00,50.01,50.02,49.65,49.7,16800.0,36.7896,36.797,36.5248,36.5616,16800.0
2008-10-08 13:50:00,49.66,50.12,49.66,50.08,7300.0,36.5321,36.8705,36.5321,36.8411,7300.0
2008-10-08 13:55:00,50.09,50.46,50.06,50.46,33700.0,36.8485,37.1207,36.8264,37.1207,33700.0
2008-10-08 14:00:00,50.34,50.45,50.1,50.42,32600.0,37.0324,37.1133,36.8558,37.0912,32600.0
2008-10-08 14:05:00,50.49,50.6,50.24,50.35,35700.0,37.1427,37.2237,36.9588,37.0397,35700.0
2008-10-08 14:10:00,50.37,50.37,50.06,50.35,42600.0,37.0545,37.0545,36.8264,37.0397,42600.0
2008-10-08 14:15:00,50.33,50.38,50.12,50.31,29000.0,37.025,37.0618,36.8705,37.0103,29000.0
2008-10-08 14:20:00,50.32,50.68,50.32,50.64,52800.0,37.0177,37.2825,37.0177,37.2531,52800.0
2008-10-08 14:25:00,50.64,50.72,50.3,50.37,14900.0,37.2531,37.3119,37.003,37.0545,14900.0
2008-10-08 14:30:00,50.35,50.55,50.25,50.27,23300.0,37.0397,37.1869,36.9662,36.9809,23300.0
2008-10-08 14:35:00,50.24,50.39,50.15,50.22,27700.0,36.9588,37.0692,36.8926,36.9441,27700.0
2008-10-08 14:40:00,50.28,50.32,49.82,49.88,36500.0,36.9882,37.0177,36.6499,36.694,36500.0
2008-10-08 14:45:00,49.89,50.18,49.89,50.13,59300.0,36.7013,36.9147,36.7013,36.8779,59300.0
2008-10-08 14:50:00,50.15,50.4,50.15,50.35,46700.0,36.8926,37.0765,36.8926,37.0397,46700.0
2008-10-08 14:55:00,50.42,50.52,50.28,50.28,23100.0,37.0912,37.1648,36.9882,36.9882,23100.0
2008-10-08 15:00:00,50.29,50.33,49.84,50.11,40500.0,36.9956,37.025,36.6646,36.8632,40500.0
2008-10-08 15:05:00,50.09,50.44,50.09,50.37,36600.0,36.8485,37.106,36.8485,37.0545,36600.0
2008-10-08 15:10:00,50.31,50.44,50.06,50.06,37500.0,37.0103,37.106,36.8264,36.8264,37500.0
2008-10-08 15:15:00,50.03,50.6,49.92,50.56,157200.0,36.8043,37.2237,36.7234,37.1942,157200.0
2008-10-08 15:20:00,50.62,50.62,50.31,50.55,120100.0,37.2384,37.2384,37.0103,37.1869,120100.0
2008-10-08 15:25:00,50.52,50.69,50.32,50.43,39500.0,37.1648,37.2899,37.0177,37.0986,39500.0
2008-10-08 15:30:00,50.47,50.71,50.32,50.41,37400.0,37.128,37.3046,37.0177,37.0839,37400.0
2008-10-08 15:35:00,50.36,50.42,49.9,49.93,50100.0,37.0471,37.0912,36.7087,36.7308,50100.0
2008-10-08 15:40:00,49.97,50.14,49.79,50.06,28400.0,36.7602,36.8853,36.6278,36.8264,28400.0
2008-10-08 15:45:00,50.05,50.08,49.43,49.53,45500.0,36.8191,36.8411,36.363,36.4365,45500.0
2008-10-08 15:50:00,49.57,49.7,49.17,49.22,27600.0,36.4659,36.5616,36.1717,36.2085,27600.0
2008-10-08 15:55:00,49.21,49.31,48.86,48.88,88700.0,36.2011,36.2747,35.9436,35.9583,88700.0
2008-10-08 16:00:00,48.73,48.8,48.73,48.8,1200.0,35.848,35.8995,35.848,35.8995,1200.0
2008-10-08 16:05:00,48.8,48.8,48.8,48.8,0.0,35.8995,35.8995,35.8995,35.8995,0.0
2008-10-08 16:10:00,48.8,48.8,48.8,48.8,0.0,35.8995,35.8995,35.8995,35.8995,0.0
2008-10-09 09:30:00,49.55,49.78,49.53,49.6,203700.0,36.4512,36.6204,36.4365,36.488,203700.0
2008-10-09 09:35:00,49.68,49.68,49.33,49.4,120900.0,36.5469,36.5469,36.2894,36.3409,120900.0
2008-10-09 09:40:00,49.39,50.07,49.34,49.97,74600.0,36.3335,36.8338,36.2967,36.7602,74600.0
2008-10-09 09:45:00,49.96,50.02,49.72,49.72,60800.0,36.7528,36.797,36.5763,36.5763,60800.0
2008-10-09 09:50:00,49.7,49.97,49.7,49.76,70800.0,36.5616,36.7602,36.5616,36.6057,70800.0
2008-10-09 09:55:00,49.76,49.77,49.29,49.35,102100.0,36.6057,36.6131,36.26,36.3041,102100.0
2008-10-09 10:00:00,49.37,49.37,49.05,49.22,114400.0,36.3188,36.3188,36.0834,36.2085,114400.0
2008-10-09 10:05:00,49.23,49.44,49.15,49.44,130400.0,36.2158,36.3703,36.157,36.3703,130400.0
2008-10-09 10:10:00,49.43,49.52,49.26,49.26,71000.0,36.363,36.4292,36.2379,36.2379,71000.0
2008-10-09 10:15:00,49.28,49.44,49.17,49.27,50600.0,36.2526,36.3703,36.1717,36.2452,50600.0
2008-10-09 10:20:00,49.28,49.37,48.96,48.98,42600.0,36.2526,36.3188,36.0172,36.0319,42600.0
2008-10-09 10:25:00,48.98,49.06,48.69,48.69,145500.0,36.0319,36.0908,35.8186,35.8186,145500.0
2008-10-09 10:30:00,48.72,48.83,48.57,48.79,84900.0,35.8406,35.9216,35.7303,35.8921,84900.0
2008-10-09 10:35:00,48.78,49.0,48.67,48.68,75600.0,35.8848,36.0466,35.8039,35.8112,75600.0
2008-10-09 10:40:00,48.66,48.83,48.38,48.44,151600.0,35.7965,35.9216,35.5905,35.6347,151600.0
2008-10-09 10:45:00,48.43,48.78,48.33,48.67,112300.0,35.6273,35.8848,35.5537,35.8039,112300.0
2008-10-09 10:50:00,48.69,48.71,48.38,48.46,84500.0,35.8186,35.8333,35.5905,35.6494,84500.0
2008-10-09 10:55:00,48.47,48.48,48.25,48.32,27000.0,35.6567,35.6641,35.4949,35.5464,27000.0
2008-10-09 11:00:00,48.32,48.46,48.01,48.01,53600.0,35.5464,35.6494,35.3183,35.3183,53600.0
2008-10-09 11:05:00,48.01,48.16,47.8,48.12,114400.0,35.3183,35.4287,35.1638,35.3993,114400.0
2008-10-09 11:10:00,48.11,48.45,48.01,48.42,43400.0,35.3919,35.642,35.3183,35.6199,43400.0
2008-10-09 11:15:00,48.44,48.62,48.26,48.48,47100.0,35.6347,35.7671,35.5022,35.6641,47100.0
2008-10-09 11:20:00,48.52,48.67,48.3,48.3,58400.0,35.6935,35.8039,35.5317,35.5317,58400.0
2008-10-09 11:25:00,48.29,48.33,48.13,48.29,65700.0,35.5243,35.5537,35.4066,35.5243,65700.0
2008-10-09 11:30:00,48.35,48.52,48.27,48.34,46700.0,35.5685,35.6935,35.5096,35.5611,46700.0
2008-10-09 11:35:00,48.33,48.88,48.33,48.63,64600.0,35.5537,35.9583,35.5537,35.7744,64600.0
2008-10-09 11:40:00,48.63,48.76,48.58,48.71,48200.0,35.7744,35.8701,35.7377,35.8333,48200.0
2008-10-09 11:45:00,48.75,49.03,48.75,48.86,55900.0,35.8627,36.0687,35.8627,35.9436,55900.0
2008-10-09 11:50:00,48.84,48.95,48.56,48.58,67800.0,35.9289,36.0098,35.7229,35.7377,67800.0
2008-10-09 11:55:00,48.58,48.69,48.41,48.41,54000.0,35.7377,35.8186,35.6126,35.6126,54000.0
2008-10-09 12:00:00,48.44,48.55,48.27,48.45,60700.0,35.6347,35.7156,35.5096,35.642,60700.0
2008-10-09 12:05:00,48.42,48.58,48.31,48.53,54700.0,35.6199,35.7377,35.539,35.7009,54700.0
2008-10-09 12:10:00,48.52,48.69,48.5,48.56,33500.0,35.6935,35.8186,35.6788,35.7229,33500.0
2008-10-09 12:15:00,48.51,48.78,48.45,48.67,34700.0,35.6862,35.8848,35.642,35.8039,34700.0
2008-10-09 12:20:00,48.66,48.76,48.58,48.76,38200.0,35.7965,35.8701,35.7377,35.8701,38200.0
2008-10-09 12:25:00,48.74,48.74,48.46,48.46,27600.0,35.8554,35.8554,35.6494,35.6494,27600.0
2008-10-09 12:30:00,48.53,48.55,48.4,48.43,17900.0,35.7009,35.7156,35.6052,35.6273,17900.0
2008-10-09 12:35:00,48.48,48.55,48.43,48.43,31200.0,35.6641,35.7156,35.6273,35.6273,31200.0
2008-10-09 12:40:00,48.44,48.46,48.26,48.31,34500.0,35.6347,35.6494,35.5022,35.539,34500.0
2008-10-09 12:45:00,48.4,48.41,48.08,48.08,25000.0,35.6052,35.6126,35.3698,35.3698,25000.0
2008-10-09 12:50:00,48.08,48.32,48.08,48.26,18900.0,35.3698,35.5464,35.3698,35.5022,18900.0
2008-10-09 12:55:00,48.27,48.32,48.18,48.26,14100.0,35.5096,35.5464,35.4434,35.5022,14100.0
2008-10-09 13:00:00,48.27,48.42,48.27,48.29,34700.0,35.5096,35.6199,35.5096,35.5243,34700.0
2008-10-09 13:05:00,48.28,48.37,48.21,48.32,23600.0,35.517,35.5832,35.4655,35.5464,23600.0
2008-10-09 13:10:00,48.37,48.68,48.35,48.5,34600.0,35.5832,35.8112,35.5685,35.6788,34600.0
2008-10-09 13:15:00,48.5,48.64,48.49,48.49,16400.0,35.6788,35.7818,35.6714,35.6714,16400.0
2008-10-09 13:20:00,48.49,48.49,48.27,48.31,33800.0,35.6714,35.6714,35.5096,35.539,33800.0
2008-10-09 13:25:00,48.32,48.8,48.22,48.61,60900.0,35.5464,35.8995,35.4728,35.7597,60900.0
2008-10-09 13:30:00,48.59,48.81,48.5,48.58,39100.0,35.745,35.9069,35.6788,35.7377,39100.0
2008-10-09 13:35:00,48.61,48.7,48.32,48.34,54600.0,35.7597,35.8259,35.5464,35.5611,54600.0
2008-10-09 13:40:00,48.39,48.53,48.32,48.42,29600.0,35.5979,35.7009,35.5464,35.6199,29600.0
2008-10-09 13:45:00,48.46,48.46,48.23,48.31,73100.0,35.6494,35.6494,35.4802,35.539,73100.0
2008-10-09 13:50:00,48.33,48.34,48.15,48.25,25200.0,35.5537,35.5611,35.4213,35.4949,25200.0
2008-10-09 13:55:00,48.27,48.46,48.27,48.34,16600.0,35.5096,35.6494,35.5096,35.5611,16600.0
2008-10-09 14:00:00,48.34,48.49,48.31,48.33,23500.0,35.5611,35.6714,35.539,35.5537,23500.0
2008-10-09 14:05:00,48.33,48.38,48.21,48.38,15600.0,35.5537,35.5905,35.4655,35.5905,15600.0
2008-10-09 14:10:00,48.38,48.4,48.07,48.1,47500.0,35.5905,35.6052,35.3625,35.3845,47500.0
2008-10-09 14:15:00,48.09,48.22,47.88,48.0,78600.0,35.3772,35.4728,35.2227,35.311,78600.0
2008-10-09 14:20:00,48.01,48.08,47.82,48.02,43700.0,35.3183,35.3698,35.1786,35.3257,43700.0
2008-10-09 14:25:00,48.04,48.14,47.98,47.99,88200.0,35.3404,35.414,35.2963,35.3036,88200.0
2008-10-09 14:30:00,48.02,48.12,47.85,47.85,62000.0,35.3257,35.3993,35.2006,35.2006,62000.0
2008-10-09 14:35:00,47.85,47.97,47.8,47.85,38000.0,35.2006,35.2889,35.1638,35.2006,38000.0
2008-10-09 14:40:00,47.88,48.09,47.86,47.92,31600.0,35.2227,35.3772,35.208,35.2521,31600.0
2008-10-09 14:45:00,47.9,47.96,47.75,47.86,131500.0,35.2374,35.2816,35.1271,35.208,131500.0
2008-10-09 14:50:00,47.85,47.87,47.6,47.62,70500.0,35.2006,35.2153,35.0167,35.0314,70500.0
2008-10-09 14:55:00,47.61,47.84,47.5,47.5,70900.0,35.0241,35.1933,34.9432,34.9432,70900.0
2008-10-09 15:00:00,47.48,47.52,47.0,47.1,85100.0,34.9284,34.9579,34.5753,34.6489,85100.0
2008-10-09 15:05:00,47.1,47.36,47.05,47.26,113000.0,34.6489,34.8402,34.6121,34.7666,113000.0
2008-10-09 15:10:00,47.23,47.23,46.75,46.81,112400.0,34.7445,34.7445,34.3914,34.4356,112400.0
2008-10-09 15:15:00,46.82,47.05,46.6,46.62,77500.0,34.4429,34.6121,34.2811,34.2958,77500.0
2008-10-09 15:20:00,46.68,46.87,46.5,46.81,116300.0,34.3399,34.4797,34.2075,34.4356,116300.0
2008-10-09 15:25:00,46.81,46.84,46.56,46.59,79000.0,34.4356,34.4576,34.2516,34.2737,79000.0
2008-10-09 15:30:00,46.59,46.8,46.44,46.57,80200.0,34.2737,34.4282,34.1634,34.259,80200.0
2008-10-09 15:35:00,46.61,46.61,46.13,46.19,101200.0,34.2884,34.2884,33.9353,33.9795,101200.0
2008-10-09 15:40:00,46.21,46.24,45.61,45.82,171700.0,33.9942,34.0162,33.5528,33.7073,171700.0
2008-10-09 15:45:00,45.79,45.81,45.2,45.25,161700.0,33.6852,33.6999,33.2512,33.288,161700.0
2008-10-09 15:50:00,45.26,45.82,45.25,45.82,190100.0,33.2953,33.7073,33.288,33.7073,190100.0
2008-10-09 15:55:00,45.82,46.3,45.62,45.67,216200.0,33.7073,34.0604,33.5601,33.5969,216200.0
2008-10-09 16:00:00,45.67,45.67,45.67,45.67,0.0,33.5969,33.5969,33.5969,33.5969,0.0
2008-10-09 16:05:00,45.67,45.67,45.67,45.67,0.0,33.5969,33.5969,33.5969,33.5969,0.0
2008-10-09 16:10:00,45.06,45.06,45.03,45.05,10100.0,33.1482,33.1482,33.1261,33.1408,10100.0
2008-10-10 09:30:00,43.17,43.57,42.73,42.73,477600.0,31.7578,32.0521,31.4341,31.4341,477600.0
2008-10-10 09:35:00,42.72,42.74,41.72,42.73,256000.0,31.4268,31.4415,30.6911,31.4341,256000.0
2008-10-10 09:40:00,42.73,44.46,42.7,44.46,154800.0,31.4341,32.7068,31.4121,32.7068,154800.0
2008-10-10 09:45:00,44.45,44.57,43.99,44.13,210600.0,32.6994,32.7877,32.361,32.464,210600.0
2008-10-10 09:50:00,44.02,44.45,43.61,44.43,120700.0,32.3831,32.6994,32.0815,32.6847,120700.0
2008-10-10 09:55:00,44.42,44.43,43.8,44.07,131400.0,32.6774,32.6847,32.2213,32.4199,131400.0
2008-10-10 10:00:00,44.05,44.54,43.93,44.4,162000.0,32.4052,32.7656,32.3169,32.6627,162000.0
2008-10-10 10:05:00,44.38,45.73,44.36,45.37,119900.0,32.6479,33.6411,32.6332,33.3762,119900.0
2008-10-10 10:10:00,45.32,45.63,45.08,45.43,56600.0,33.3394,33.5675,33.1629,33.4204,56600.0
2008-10-10 10:15:00,45.22,45.28,44.39,44.56,91100.0,33.2659,33.31,32.6553,32.7804,91100.0
2008-10-10 10:20:00,44.57,45.09,44.54,44.8,62700.0,32.7877,33.1702,32.7656,32.9569,62700.0
2008-10-10 10:25:00,44.71,44.86,44.39,44.6,82200.0,32.8907,33.0011,32.6553,32.8098,82200.0
2008-10-10 10:30:00,44.61,44.67,43.89,43.89,91300.0,32.8171,32.8613,32.2875,32.2875,91300.0
2008-10-10 10:35:00,43.9,44.25,43.89,44.02,92400.0,32.2948,32.5523,32.2875,32.3831,92400.0
2008-10-10 10:40:00,44.01,44.02,43.45,43.7,168800.0,32.3758,32.3831,31.9638,32.1477,168800.0
2008-10-10 10:45:00,43.68,44.15,43.48,44.14,87100.0,32.133,32.4787,31.9859,32.4714,87100.0
2008-10-10 10:50:00,44.14,44.28,43.84,44.05,160300.0,32.4714,32.5744,32.2507,32.4052,160300.0
2008-10-10 10:55:00,44.03,44.06,43.67,43.74,79100.0,32.3905,32.4125,32.1256,32.1771,79100.0
2008-10-10 11:00:00,43.83,44.14,43.65,43.76,75700.0,32.2433,32.4714,32.1109,32.1918,75700.0
2008-10-10 11:05:00,43.76,43.94,43.31,43.41,60900.0,32.1918,32.3243,31.8608,31.9344,60900.0
2008-10-10 11:10:00,43.43,43.47,43.05,43.47,75400.0,31.9491,31.9785,31.6695,31.9785,75400.0
2008-10-10 11:15:00,43.51,43.73,43.36,43.43,56600.0,32.0079,32.1698,31.8976,31.9491,56600.0
2008-10-10 11:20:00,43.42,43.52,43.16,43.28,18600.0,31.9417,32.0153,31.7505,31.8387,18600.0
2008-10-10 11:25:00,43.3,43.38,43.05,43.06,55400.0,31.8534,31.9123,31.6695,31.6769,55400.0
2008-10-10 11:30:00,43.09,43.13,42.81,42.95,79800.0,31.699,31.7284,31.493,31.596,79800.0
2008-10-10 11:35:00,43.0,43.24,42.98,43.19,74800.0,31.6328,31.8093,31.618,31.7725,74800.0
2008-10-10 11:40:00,43.22,43.34,43.06,43.08,38700.0,31.7946,31.8829,31.6769,31.6916,38700.0
2008-10-10 11:45:00,43.02,43.26,42.8,42.8,56000.0,31.6475,31.824,31.4856,31.4856,56000.0
2008-10-10 11:50:00,42.81,42.87,42.51,42.56,67700.0,31.493,31.5371,31.2723,31.3091,67700.0
2008-10-10 11:55:00,42.54,42.84,42.34,42.73,68200.0,31.2944,31.515,31.1472,31.4341,68200.0
2008-10-10 12:00:00,42.68,43.12,42.62,43.12,55300.0,31.3973,31.721,31.3532,31.721,55300.0
2008-10-10 12:05:00,43.13,43.35,42.96,42.96,54800.0,31.7284,31.8902,31.6033,31.6033,54800.0
2008-10-10 12:10:00,43.05,43.24,42.9,43.21,57200.0,31.6695,31.8093,31.5592,31.7872,57200.0
2008-10-10 12:15:00,43.16,43.5,43.16,43.39,86700.0,31.7505,32.0006,31.7505,31.9197,86700.0
2008-10-10 12:20:00,43.4,43.65,43.35,43.41,82500.0,31.927,32.1109,31.8902,31.9344,82500.0
2008-10-10 12:25:00,43.43,43.6,43.13,43.23,180700.0,31.9491,32.0741,31.7284,31.8019,180700.0
2008-10-10 12:30:00,43.2,43.31,43.01,43.15,77100.0,31.7799,31.8608,31.6401,31.7431,77100.0
2008-10-10 12:35:00,43.15,43.33,42.87,43.07,76800.0,31.7431,31.8755,31.5371,31.6842,76800.0
2008-10-10 12:40:00,43.0,43.79,42.96,43.67,71900.0,31.6328,32.2139,31.6033,32.1256,71900.0
2008-10-10 12:45:00,43.59,43.79,43.31,43.31,47900.0,32.0668,32.2139,31.8608,31.8608,47900.0
2008-10-10 12:50:00,43.28,43.53,43.26,43.38,74800.0,31.8387,32.0226,31.824,31.9123,74800.0
2008-10-10 12:55:00,43.36,43.46,43.16,43.34,22500.0,31.8976,31.9711,31.7505,31.8829,22500.0
2008-10-10 13:00:00,43.37,43.37,43.08,43.19,59500.0,31.9049,31.9049,31.6916,31.7725,59500.0
2008-10-10 13:05:00,43.18,43.34,43.11,43.17,48800.0,31.7652,31.8829,31.7137,31.7578,48800.0
2008-10-10 13:10:00,43.14,43.15,42.7,42.8,43100.0,31.7357,31.7431,31.4121,31.4856,43100.0
2008-10-10 13:15:00,42.78,42.85,42.7,42.75,36500.0,31.4709,31.5224,31.4121,31.4488,36500.0
2008-10-10 13:20:00,42.75,43.04,42.66,42.86,30800.0,31.4488,31.6622,31.3826,31.5298,30800.0
2008-10-10 13:25:00,42.85,43.17,42.81,43.08,32000.0,31.5224,31.7578,31.493,31.6916,32000.0
2008-10-10 13:30:00,43.07,43.09,42.73,42.8,49000.0,31.6842,31.699,31.4341,31.4856,49000.0
2008-10-10 13:35:00,42.78,42.87,42.51,42.85,43900.0,31.4709,31.5371,31.2723,31.5224,43900.0
2008-10-10 13:40:00,42.84,42.85,42.49,42.51,73200.0,31.515,31.5224,31.2576,31.2723,73200.0
2008-10-10 13:45:00,42.5,42.5,41.94,42.06,93400.0,31.2649,31.2649,30.853,30.9412,93400.0
2008-10-10 13:50:00,42.05,42.24,41.87,41.92,43300.0,30.9339,31.0737,30.8015,30.8383,43300.0
2008-10-10 13:55:00,41.92,42.41,41.87,42.35,47400.0,30.8383,31.1987,30.8015,31.1546,47400.0
2008-10-10 14:00:00,42.41,42.54,42.05,42.52,48100.0,31.1987,31.2944,30.9339,31.2796,48100.0
2008-10-10 14:05:00,42.49,43.11,42.49,43.11,59700.0,31.2576,31.7137,31.2576,31.7137,59700.0
2008-10-10 14:10:00,43.15,43.42,42.87,43.03,108300.0,31.7431,31.9417,31.5371,31.6548,108300.0
2008-10-10 14:15:00,42.93,43.26,42.55,42.61,39000.0,31.5813,31.824,31.3017,31.3458,39000.0
2008-10-10 14:20:00,42.68,42.98,42.43,42.45,129600.0,31.3973,31.618,31.2134,31.2281,129600.0
2008-10-10 14:25:00,42.43,42.65,42.2,42.27,53000.0,31.2134,31.3753,31.0442,31.0957,53000.0
2008-10-10 14:30:00,42.3,42.75,42.25,42.35,36700.0,31.1178,31.4488,31.081,31.1546,36700.0
2008-10-10 14:35:00,42.25,42.53,42.12,42.51,47500.0,31.081,31.287,30.9854,31.2723,47500.0
2008-10-10 14:40:00,42.51,42.53,42.3,42.35,74800.0,31.2723,31.287,31.1178,31.1546,74800.0
2008-10-10 14:45:00,42.4,42.9,42.35,42.71,172900.0,31.1914,31.5592,31.1546,31.4194,172900.0
2008-10-10 14:50:00,42.7,42.83,42.34,42.34,52100.0,31.4121,31.5077,31.1472,31.1472,52100.0
2008-10-10 14:55:00,42.33,42.6,42.12,42.56,214200.0,31.1399,31.3385,30.9854,31.3091,214200.0
2008-10-10 15:00:00,42.54,42.91,42.46,42.7,76500.0,31.2944,31.5665,31.2355,31.4121,76500.0
2008-10-10 15:05:00,42.6,43.05,42.49,42.91,178900.0,31.3385,31.6695,31.2576,31.5665,178900.0
2008-10-10 15:10:00,42.83,44.04,42.83,43.78,126300.0,31.5077,32.3978,31.5077,32.2066,126300.0
2008-10-10 15:15:00,43.86,44.66,43.64,44.48,157500.0,32.2654,32.8539,32.1036,32.7215,157500.0
2008-10-10 15:20:00,44.45,45.0,44.37,44.56,121400.0,32.6994,33.104,32.6406,32.7804,121400.0
2008-10-10 15:25:00,44.61,45.43,44.57,45.39,99000.0,32.8171,33.4204,32.7877,33.3909,99000.0
2008-10-10 15:30:00,45.3,45.99,44.98,45.87,198100.0,33.3247,33.8323,33.0893,33.7441,198100.0
2008-10-10 15:35:00,45.86,46.95,45.71,45.79,322300.0,33.7367,34.5386,33.6263,33.6852,322300.0
2008-10-10 15:40:00,45.78,45.79,44.72,45.6,171300.0,33.6778,33.6852,32.8981,33.5454,171300.0
2008-10-10 15:45:00,45.51,45.63,45.05,45.42,83000.0,33.4792,33.5675,33.1408,33.413,83000.0
2008-10-10 15:50:00,45.36,45.4,45.0,45.05,95700.0,33.3689,33.3983,33.104,33.1408,95700.0
2008-10-10 15:55:00,45.0,45.49,44.92,45.12,166400.0,33.104,33.4645,33.0452,33.1923,166400.0
2008-10-10 16:00:00,45.37,45.37,44.35,44.35,8900.0,33.3762,33.3762,32.6259,32.6259,8900.0
2008-10-10 16:05:00,44.35,44.35,44.35,44.35,0.0,32.6259,32.6259,32.6259,32.6259,0.0
2008-10-10 16:10:00,45.0,45.0,45.0,45.0,200.0,33.104,33.104,33.104,33.104,200.0
2008-10-13 09:30:00,47.05,48.05,47.05,47.87,912300.0,34.6121,35.3478,34.6121,35.2153,912300.0
2008-10-13 09:35:00,47.87,47.88,47.47,47.68,244700.0,35.2153,35.2227,34.9211,35.0756,244700.0
2008-10-13 09:40:00,47.7,47.7,46.9,47.25,117600.0,35.0903,35.0903,34.5018,34.7592,117600.0
2008-10-13 09:45:00,47.28,47.35,47.16,47.2,87900.0,34.7813,34.8328,34.693,34.7225,87900.0
2008-10-13 09:50:00,47.2,47.22,46.75,46.99,156600.0,34.7225,34.7372,34.3914,34.568,156600.0
2008-10-13 09:55:00,46.98,47.17,46.98,47.12,166200.0,34.5606,34.7004,34.5606,34.6636,166200.0
2008-10-13 10:00:00,47.13,47.22,47.0,47.0,75500.0,34.671,34.7372,34.5753,34.5753,75500.0
2008-10-13 10:05:00,47.0,47.01,46.66,46.87,125300.0,34.5753,34.5827,34.3252,34.4797,125300.0
2008-10-13 10:10:00,46.85,46.93,46.72,46.91,62300.0,34.465,34.5238,34.3694,34.5091,62300.0
2008-10-13 10:15:00,46.93,47.09,46.92,47.07,73500.0,34.5238,34.6415,34.5165,34.6268,73500.0
2008-10-13 10:20:00,47.1,47.25,46.98,47.09,96600.0,34.6489,34.7592,34.5606,34.6415,96600.0
2008-10-13 10:25:00,47.06,47.55,47.04,47.46,130100.0,34.6195,34.9799,34.6048,34.9137,130100.0
2008-10-13 10:30:00,47.48,47.61,47.45,47.45,45900.0,34.9284,35.0241,34.9064,34.9064,45900.0
2008-10-13 10:35:00,47.44,47.6,47.34,47.6,70800.0,34.899,35.0167,34.8255,35.0167,70800.0
2008-10-13 10:40:00,47.6,47.66,47.46,47.48,97200.0,35.0167,35.0609,34.9137,34.9284,97200.0
2008-10-13 10:45:00,47.48,47.51,47.29,47.34,108700.0,34.9284,34.9505,34.7887,34.8255,108700.0
2008-10-13 10:50:00,47.34,47.41,47.26,47.39,76700.0,34.8255,34.8769,34.7666,34.8622,76700.0
2008-10-13 10:55:00,47.35,47.47,47.34,47.37,112500.0,34.8328,34.9211,34.8255,34.8475,112500.0
2008-10-13 11:00:00,47.35,47.52,47.32,47.52,109200.0,34.8328,34.9579,34.8107,34.9579,109200.0
2008-10-13 11:05:00,47.53,47.62,47.41,47.51,59900.0,34.9652,35.0314,34.8769,34.9505,59900.0
2008-10-13 11:10:00,47.54,47.62,47.46,47.56,205900.0,34.9726,35.0314,34.9137,34.9873,205900.0
2008-10-13 11:15:00,47.55,47.59,47.39,47.39,103200.0,34.9799,35.0094,34.8622,34.8622,103200.0
2008-10-13 11:20:00,47.4,47.44,47.34,47.43,55000.0,34.8696,34.899,34.8255,34.8917,55000.0
2008-10-13 11:25:00,47.43,47.56,47.42,47.48,32200.0,34.8917,34.9873,34.8843,34.9284,32200.0
2008-10-13 11:30:00,47.52,47.7,47.51,47.67,73200.0,34.9579,35.0903,34.9505,35.0682,73200.0
2008-10-13 11:35:00,47.67,47.69,47.6,47.69,34900.0,35.0682,35.0829,35.0167,35.0829,34900.0
2008-10-13 11:40:00,47.69,47.8,47.67,47.73,49900.0,35.0829,35.1638,35.0682,35.1124,49900.0
2008-10-13 11:45:00,47.74,47.77,47.61,47.63,38000.0,35.1197,35.1418,35.0241,35.0388,38000.0
2008-10-13 11:50:00,47.64,47.66,47.51,47.55,38300.0,35.0461,35.0609,34.9505,34.9799,38300.0
2008-10-13 11:55:00,47.55,47.65,47.54,47.64,46800.0,34.9799,35.0535,34.9726,35.0461,46800.0
2008-10-13 12:00:00,47.65,47.69,47.55,47.65,46100.0,35.0535,35.0829,34.9799,35.0535,46100.0
2008-10-13 12:05:00,47.66,47.78,47.64,47.78,48100.0,35.0609,35.1491,35.0461,35.1491,48100.0
2008-10-13 12:10:00,47.79,47.91,47.78,47.91,79900.0,35.1565,35.2448,35.1491,35.2448,79900.0
2008-10-13 12:15:00,47.9,48.03,47.89,48.03,123000.0,35.2374,35.333,35.2301,35.333,123000.0
2008-10-13 12:20:00,48.03,48.08,47.94,47.95,110400.0,35.333,35.3698,35.2668,35.2742,110400.0
2008-10-13 12:25:00,47.96,48.14,47.96,48.09,82800.0,35.2816,35.414,35.2816,35.3772,82800.0
2008-10-13 12:30:00,48.1,48.21,48.08,48.18,162400.0,35.3845,35.4655,35.3698,35.4434,162400.0
2008-10-13 12:35:00,48.19,48.25,48.17,48.23,101200.0,35.4508,35.4949,35.436,35.4802,101200.0
2008-10-13 12:40:00,48.24,48.34,48.21,48.34,116900.0,35.4875,35.5611,35.4655,35.5611,116900.0
2008-10-13 12:45:00,48.34,48.39,48.33,48.38,76500.0,35.5611,35.5979,35.5537,35.5905,76500.0
2008-10-13 12:50:00,48.36,48.36,48.16,48.18,64000.0,35.5758,35.5758,35.4287,35.4434,64000.0
2008-10-13 12:55:00,48.18,48.18,48.1,48.14,49000.0,35.4434,35.4434,35.3845,35.414,49000.0
2008-10-13 13:00:00,48.14,48.21,48.11,48.17,26600.0,35.414,35.4655,35.3919,35.436,26600.0
2008-10-13 13:05:00,48.15,48.23,48.11,48.2,34000.0,35.4213,35.4802,35.3919,35.4581,34000.0
2008-10-13 13:10:00,48.21,48.23,48.19,48.21,35800.0,35.4655,35.4802,35.4508,35.4655,35800.0
2008-10-13 13:15:00,48.21,48.22,48.12,48.15,20200.0,35.4655,35.4728,35.3993,35.4213,20200.0
2008-10-13 13:20:00,48.14,48.21,48.13,48.21,27600.0,35.414,35.4655,35.4066,35.4655,27600.0
2008-10-13 13:25:00,48.2,48.21,48.15,48.17,38000.0,35.4581,35.4655,35.4213,35.436,38000.0
2008-10-13 13:30:00,48.19,48.25,48.19,48.23,17700.0,35.4508,35.4949,35.4508,35.4802,17700.0
2008-10-13 13:35:00,48.22,48.25,48.11,48.16,26400.0,35.4728,35.4949,35.3919,35.4287,26400.0
2008-10-13 13:40:00,48.17,48.18,48.02,48.08,31300.0,35.436,35.4434,35.3257,35.3698,31300.0
2008-10-13 13:45:00,48.07,48.1,48.0,48.01,53700.0,35.3625,35.3845,35.311,35.3183,53700.0
2008-10-13 13:50:00,48.02,48.05,47.93,47.93,86200.0,35.3257,35.3478,35.2595,35.2595,86200.0
2008-10-13 13:55:00,47.94,47.96,47.8,47.81,52700.0,35.2668,35.2816,35.1638,35.1712,52700.0
2008-10-13 14:00:00,47.83,47.92,47.8,47.83,110100.0,35.1859,35.2521,35.1638,35.1859,110100.0
2008-10-13 14:05:00,47.81,47.86,47.64,47.67,27000.0,35.1712,35.208,35.0461,35.0682,27000.0
2008-10-13 14:10:00,47.7,47.85,47.7,47.77,37100.0,35.0903,35.2006,35.0903,35.1418,37100.0
2008-10-13 14:15:00,47.78,47.82,47.72,47.76,29600.0,35.1491,35.1786,35.105,35.1344,29600.0
2008-10-13 14:20:00,47.78,47.84,47.72,47.8,84100.0,35.1491,35.1933,35.105,35.1638,84100.0
2008-10-13 14:25:00,47.8,47.83,47.54,47.55,73500.0,35.1638,35.1859,34.9726,34.9799,73500.0
2008-10-13 14:30:00,47.55,47.61,47.52,47.61,52200.0,34.9799,35.0241,34.9579,35.0241,52200.0
2008-10-13 14:35:00,47.61,47.77,47.61,47.77,19900.0,35.0241,35.1418,35.0241,35.1418,19900.0
2008-10-13 14:40:00,47.77,48.01,47.77,47.97,59400.0,35.1418,35.3183,35.1418,35.2889,59400.0
2008-10-13 14:45:00,47.97,48.09,47.91,48.09,31100.0,35.2889,35.3772,35.2448,35.3772,31100.0
2008-10-13 14:50:00,48.07,48.07,47.93,47.98,23400.0,35.3625,35.3625,35.2595,35.2963,23400.0
2008-10-13 14:55:00,48.0,48.32,48.0,48.3,96500.0,35.311,35.5464,35.311,35.5317,96500.0
2008-10-13 15:00:00,48.29,48.43,48.28,48.41,51800.0,35.5243,35.6273,35.517,35.6126,51800.0
2008-10-13 15:05:00,48.4,48.62,48.37,48.5,73300.0,35.6052,35.7671,35.5832,35.6788,73300.0
2008-10-13 15:10:00,48.5,48.62,48.5,48.57,96800.0,35.6788,35.7671,35.6788,35.7303,96800.0
2008-10-13 15:15:00,48.58,48.65,48.53,48.63,70400.0,35.7377,35.7891,35.7009,35.7744,70400.0
2008-10-13 15:20:00,48.64,48.86,48.59,48.86,93300.0,35.7818,35.9436,35.745,35.9436,93300.0
2008-10-13 15:25:00,48.85,48.96,48.84,48.85,79500.0,35.9363,36.0172,35.9289,35.9363,79500.0
2008-10-13 15:30:00,48.85,48.97,48.84,48.97,157600.0,35.9363,36.0246,35.9289,36.0246,157600.0
2008-10-13 15:35:00,48.96,49.14,48.87,49.1,255700.0,36.0172,36.1496,35.951,36.1202,255700.0
2008-10-13 15:40:00,49.11,49.24,49.01,49.01,80300.0,36.1275,36.2232,36.054,36.054,80300.0
2008-10-13 15:45:00,49.1,49.28,49.1,49.24,321100.0,36.1202,36.2526,36.1202,36.2232,321100.0
2008-10-13 15:50:00,49.25,49.55,49.25,49.52,129900.0,36.2305,36.4512,36.2305,36.4292,129900.0
2008-10-13 15:55:00,49.52,50.2,49.52,50.2,185000.0,36.4292,36.9294,36.4292,36.9294,185000.0
2008-10-13 16:00:00,50.23,50.23,49.9,50.04,4000.0,36.9515,36.9515,36.7087,36.8117,4000.0
2008-10-13 16:05:00,50.04,50.04,50.04,50.04,0.0,36.8117,36.8117,36.8117,36.8117,0.0
2008-10-13 16:10:00,50.04,50.04,50.04,50.04,0.0,36.8117,36.8117,36.8117,36.8117,0.0
2008-10-14 09:30:00,52.8,53.5,52.73,52.74,1332000.0,38.8421,39.357,38.7906,38.7979,1332000.0
2008-10-14 09:35:00,52.74,52.9,52.49,52.49,472200.0,38.7979,38.9156,38.614,38.614,472200.0
2008-10-14 09:40:00,52.49,52.5,51.51,51.83,461100.0,38.614,38.6214,37.8931,38.1285,461100.0
2008-10-14 09:45:00,51.77,51.8,51.17,51.4,253800.0,38.0844,38.1064,37.643,37.8122,253800.0
2008-10-14 09:50:00,51.42,51.54,50.82,51.05,156800.0,37.8269,37.9152,37.3855,37.5547,156800.0
2008-10-14 09:55:00,51.06,51.11,50.54,50.55,138100.0,37.5621,37.5988,37.1795,37.1869,138100.0
2008-10-14 10:00:00,50.56,51.25,50.55,51.05,170200.0,37.1942,37.7018,37.1869,37.5547,170200.0
2008-10-14 10:05:00,51.05,51.2,50.49,50.76,172700.0,37.5547,37.665,37.1427,37.3414,172700.0
2008-10-14 10:10:00,50.69,50.76,50.4,50.48,75400.0,37.2899,37.3414,37.0765,37.1354,75400.0
2008-10-14 10:15:00,50.47,50.94,50.42,50.8,63900.0,37.128,37.4738,37.0912,37.3708,63900.0
2008-10-14 10:20:00,50.79,50.93,50.64,50.65,58900.0,37.3634,37.4664,37.2531,37.2604,58900.0
2008-10-14 10:25:00,50.67,50.73,50.5,50.7,68400.0,37.2752,37.3193,37.1501,37.2972,68400.0
2008-10-14 10:30:00,50.7,50.84,50.48,50.53,49700.0,37.2972,37.4002,37.1354,37.1722,49700.0
2008-10-14 10:35:00,50.51,50.55,50.14,50.21,36000.0,37.1574,37.1869,36.8853,36.9368,36000.0
2008-10-14 10:40:00,50.21,50.36,49.63,49.65,135600.0,36.9368,37.0471,36.5101,36.5248,135600.0
2008-10-14 10:45:00,49.62,49.81,49.41,49.64,154300.0,36.5027,36.6425,36.3482,36.5174,154300.0
2008-10-14 10:50:00,49.67,49.96,49.66,49.88,96800.0,36.5395,36.7528,36.5321,36.694,96800.0
2008-10-14 10:55:00,49.91,50.07,49.84,50.07,111100.0,36.7161,36.8338,36.6646,36.8338,111100.0
2008-10-14 11:00:00,50.05,50.05,49.71,49.82,91300.0,36.8191,36.8191,36.5689,36.6499,91300.0
2008-10-14 11:05:00,49.76,49.93,49.55,49.71,112900.0,36.6057,36.7308,36.4512,36.5689,112900.0
2008-10-14 11:10:00,49.65,49.69,49.5,49.59,108600.0,36.5248,36.5542,36.4144,36.4807,108600.0
2008-10-14 11:15:00,49.6,49.8,49.58,49.73,86000.0,36.488,36.6351,36.4733,36.5836,86000.0
2008-10-14 11:20:00,49.69,49.81,49.62,49.81,93800.0,36.5542,36.6425,36.5027,36.6425,93800.0
2008-10-14 11:25:00,49.8,50.32,49.77,50.24,102800.0,36.6351,37.0177,36.6131,36.9588,102800.0
2008-10-14 11:30:00,50.2,50.4,50.2,50.3,181700.0,36.9294,37.0765,36.9294,37.003,181700.0
2008-10-14 11:35:00,50.3,50.32,50.11,50.18,113900.0,37.003,37.0177,36.8632,36.9147,113900.0
2008-10-14 11:40:00,50.18,50.3,50.13,50.2,49500.0,36.9147,37.003,36.8779,36.9294,49500.0
2008-10-14 11:45:00,50.18,50.55,50.18,50.54,29500.0,36.9147,37.1869,36.9147,37.1795,29500.0
2008-10-14 11:50:00,50.49,50.49,50.22,50.24,61600.0,37.1427,37.1427,36.9441,36.9588,61600.0
2008-10-14 11:55:00,50.21,50.36,50.2,50.22,31300.0,36.9368,37.0471,36.9294,36.9441,31300.0
2008-10-14 12:00:00,50.19,50.19,49.83,49.84,56900.0,36.922,36.922,36.6572,36.6646,56900.0
2008-10-14 12:05:00,49.8,50.12,49.8,50.08,63500.0,36.6351,36.8705,36.6351,36.8411,63500.0
2008-10-14 12:10:00,50.09,50.28,50.06,50.11,51000.0,36.8485,36.9882,36.8264,36.8632,51000.0
2008-10-14 12:15:00,50.04,50.23,50.03,50.2,26300.0,36.8117,36.9515,36.8043,36.9294,26300.0
2008-10-14 12:20:00,50.17,50.2,50.1,50.16,39900.0,36.9073,36.9294,36.8558,36.9,39900.0
2008-10-14 12:25:00,50.17,50.27,50.13,50.26,16400.0,36.9073,36.9809,36.8779,36.9735,16400.0
2008-10-14 12:30:00,50.26,50.26,50.14,50.21,65800.0,36.9735,36.9735,36.8853,36.9368,65800.0
2008-10-14 12:35:00,50.21,50.49,50.21,50.47,75400.0,36.9368,37.1427,36.9368,37.128,75400.0
2008-10-14 12:40:00,50.46,50.49,50.38,50.4,23100.0,37.1207,37.1427,37.0618,37.0765,23100.0
2008-10-14 12:45:00,50.4,50.61,50.38,50.61,46100.0,37.0765,37.231,37.0618,37.231,46100.0
2008-10-14 12:50:00,50.6,50.64,50.32,50.36,25900.0,37.2237,37.2531,37.0177,37.0471,25900.0
2008-10-14 12:55:00,50.35,50.45,50.25,50.25,62800.0,37.0397,37.1133,36.9662,36.9662,62800.0
2008-10-14 13:00:00,50.24,50.26,50.12,50.22,47700.0,36.9588,36.9735,36.8705,36.9441,47700.0
2008-10-14 13:05:00,50.22,50.34,50.18,50.29,30800.0,36.9441,37.0324,36.9147,36.9956,30800.0
2008-10-14 13:10:00,50.24,50.26,50.09,50.26,41000.0,36.9588,36.9735,36.8485,36.9735,41000.0
2008-10-14 13:15:00,50.24,50.24,50.0,50.1,41700.0,36.9588,36.9588,36.7823,36.8558,41700.0
2008-10-14 13:20:00,50.14,50.15,49.98,49.99,71400.0,36.8853,36.8926,36.7676,36.7749,71400.0
2008-10-14 13:25:00,49.99,50.13,49.96,50.09,21400.0,36.7749,36.8779,36.7528,36.8485,21400.0
2008-10-14 13:30:00,50.08,50.37,50.06,50.28,33100.0,36.8411,37.0545,36.8264,36.9882,33100.0
2008-10-14 13:35:00,50.29,50.29,49.98,49.99,28800.0,36.9956,36.9956,36.7676,36.7749,28800.0
2008-10-14 13:40:00,49.97,50.03,49.84,49.93,29200.0,36.7602,36.8043,36.6646,36.7308,29200.0
2008-10-14 13:45:00,49.99,50.13,49.95,50.01,41300.0,36.7749,36.8779,36.7455,36.7896,41300.0
2008-10-14 13:50:00,50.0,50.08,49.8,49.82,17300.0,36.7823,36.8411,36.6351,36.6499,17300.0
2008-10-14 13:55:00,49.8,49.82,49.61,49.77,32600.0,36.6351,36.6499,36.4954,36.6131,32600.0
2008-10-14 14:00:00,49.76,49.88,49.62,49.62,57100.0,36.6057,36.694,36.5027,36.5027,57100.0
2008-10-14 14:05:00,49.62,49.66,49.4,49.45,110600.0,36.5027,36.5321,36.3409,36.3777,110600.0
2008-10-14 14:10:00,49.48,49.48,49.1,49.26,70000.0,36.3997,36.3997,36.1202,36.2379,70000.0
2008-10-14 14:15:00,49.26,49.45,48.79,48.91,123000.0,36.2379,36.3777,35.8921,35.9804,123000.0
2008-10-14 14:20:00,48.96,49.12,48.77,49.03,125900.0,36.0172,36.1349,35.8774,36.0687,125900.0
2008-10-14 14:25:00,49.03,49.39,48.92,49.36,49800.0,36.0687,36.3335,35.9878,36.3115,49800.0
2008-10-14 14:30:00,49.46,49.5,49.02,49.02,40300.0,36.385,36.4144,36.0613,36.0613,40300.0
2008-10-14 14:35:00,49.05,49.25,49.0,49.14,36700.0,36.0834,36.2305,36.0466,36.1496,36700.0
2008-10-14 14:40:00,49.13,49.14,48.67,48.67,55600.0,36.1423,36.1496,35.8039,35.8039,55600.0
2008-10-14 14:45:00,48.66,48.67,48.39,48.42,116000.0,35.7965,35.8039,35.5979,35.6199,116000.0
2008-10-14 14:50:00,48.43,48.7,48.35,48.66,102200.0,35.6273,35.8259,35.5685,35.7965,102200.0
2008-10-14 14:55:00,48.64,48.64,48.31,48.52,62600.0,35.7818,35.7818,35.539,35.6935,62600.0
2008-10-14 15:00:00,48.51,48.91,48.41,48.75,44600.0,35.6862,35.9804,35.6126,35.8627,44600.0
2008-10-14 15:05:00,48.78,49.06,48.72,49.06,52800.0,35.8848,36.0908,35.8406,36.0908,52800.0
2008-10-14 15:10:00,49.14,49.43,49.12,49.29,52300.0,36.1496,36.363,36.1349,36.26,52300.0
2008-10-14 15:15:00,49.3,49.37,49.01,49.11,45100.0,36.2673,36.3188,36.054,36.1275,45100.0
2008-10-14 15:20:00,49.09,49.36,48.95,48.95,77600.0,36.1128,36.3115,36.0098,36.0098,77600.0
2008-10-14 15:25:00,49.01,49.51,48.98,49.51,49100.0,36.054,36.4218,36.0319,36.4218,49100.0
2008-10-14 15:30:00,49.54,49.96,49.54,49.79,85400.0,36.4439,36.7528,36.4439,36.6278,85400.0
2008-10-14 15:35:00,49.76,49.94,49.24,49.36,84900.0,36.6057,36.7381,36.2232,36.3115,84900.0
2008-10-14 15:40:00,49.37,49.81,49.32,49.76,65800.0,36.3188,36.6425,36.282,36.6057,65800.0
2008-10-14 15:45:00,49.78,50.11,49.77,49.88,113000.0,36.6204,36.8632,36.6131,36.694,113000.0
2008-10-14 15:50:00,49.8,49.8,49.63,49.78,103800.0,36.6351,36.6351,36.5101,36.6204,103800.0
2008-10-14 15:55:00,49.78,49.82,49.63,49.68,131700.0,36.6204,36.6499,36.5101,36.5469,131700.0
2008-10-14 16:00:00,49.7,49.7,49.21,49.6,6400.0,36.5616,36.5616,36.2011,36.488,6400.0
2008-10-14 16:05:00,49.6,49.6,49.6,49.6,0.0,36.488,36.488,36.488,36.488,0.0
2008-10-14 16:10:00,49.6,49.6,49.6,49.6,0.0,36.488,36.488,36.488,36.488,0.0
2008-10-15 09:30:00,48.5,48.64,48.14,48.4,217400.0,35.6788,35.7818,35.414,35.6052,217400.0
2008-10-15 09:35:00,48.37,48.56,48.14,48.14,46300.0,35.5832,35.7229,35.414,35.414,46300.0
2008-10-15 09:40:00,48.12,48.25,47.96,48.2,93200.0,35.3993,35.4949,35.2816,35.4581,93200.0
2008-10-15 09:45:00,48.22,48.24,47.88,47.95,56700.0,35.4728,35.4875,35.2227,35.2742,56700.0
2008-10-15 09:50:00,47.95,48.16,47.81,47.9,38000.0,35.2742,35.4287,35.1712,35.2374,38000.0
2008-10-15 09:55:00,47.89,48.23,47.86,48.14,55400.0,35.2301,35.4802,35.208,35.414,55400.0
2008-10-15 10:00:00,48.14,48.14,47.77,48.0,50300.0,35.414,35.414,35.1418,35.311,50300.0
2008-10-15 10:05:00,48.01,48.01,47.66,47.78,33000.0,35.3183,35.3183,35.0609,35.1491,33000.0
2008-10-15 10:10:00,47.76,47.95,47.75,47.94,31400.0,35.1344,35.2742,35.1271,35.2668,31400.0
2008-10-15 10:15:00,47.91,47.91,47.63,47.65,37000.0,35.2448,35.2448,35.0388,35.0535,37000.0
2008-10-15 10:20:00,47.61,47.82,47.6,47.74,41700.0,35.0241,35.1786,35.0167,35.1197,41700.0
2008-10-15 10:25:00,47.74,47.78,47.6,47.71,39300.0,35.1197,35.1491,35.0167,35.0976,39300.0
2008-10-15 10:30:00,47.68,48.0,47.68,47.93,23000.0,35.0756,35.311,35.0756,35.2595,23000.0
2008-10-15 10:35:00,47.92,48.04,47.82,47.91,23400.0,35.2521,35.3404,35.1786,35.2448,23400.0
2008-10-15 10:40:00,47.92,47.97,47.35,47.38,40500.0,35.2521,35.2889,34.8328,34.8549,40500.0
2008-10-15 10:45:00,47.39,47.45,47.3,47.3,15900.0,34.8622,34.9064,34.796,34.796,15900.0
2008-10-15 10:50:00,47.25,47.45,47.23,47.39,34800.0,34.7592,34.9064,34.7445,34.8622,34800.0
2008-10-15 10:55:00,47.39,47.4,47.17,47.17,20200.0,34.8622,34.8696,34.7004,34.7004,20200.0
2008-10-15 11:00:00,47.21,47.24,47.13,47.22,22000.0,34.7298,34.7519,34.671,34.7372,22000.0
2008-10-15 11:05:00,47.28,47.31,47.16,47.31,19500.0,34.7813,34.8034,34.693,34.8034,19500.0
2008-10-15 11:10:00,47.31,47.38,47.23,47.27,15900.0,34.8034,34.8549,34.7445,34.774,15900.0
2008-10-15 11:15:00,47.28,47.47,47.27,47.4,22100.0,34.7813,34.9211,34.774,34.8696,22100.0
2008-10-15 11:20:00,47.43,47.43,47.14,47.14,42500.0,34.8917,34.8917,34.6783,34.6783,42500.0
2008-10-15 11:25:00,47.12,47.3,47.08,47.28,28000.0,34.6636,34.796,34.6342,34.7813,28000.0
2008-10-15 11:30:00,47.24,47.38,47.23,47.29,22600.0,34.7519,34.8549,34.7445,34.7887,22600.0
2008-10-15 11:35:00,47.3,47.45,47.27,47.43,33300.0,34.796,34.9064,34.774,34.8917,33300.0
2008-10-15 11:40:00,47.43,47.53,47.39,47.45,38100.0,34.8917,34.9652,34.8622,34.9064,38100.0
2008-10-15 11:45:00,47.44,47.44,47.29,47.36,23900.0,34.899,34.899,34.7887,34.8402,23900.0
2008-10-15 11:50:00,47.37,47.43,47.22,47.43,25600.0,34.8475,34.8917,34.7372,34.8917,25600.0
2008-10-15 11:55:00,47.45,47.52,47.4,47.4,15700.0,34.9064,34.9579,34.8696,34.8696,15700.0
2008-10-15 12:00:00,47.42,47.58,47.42,47.48,21700.0,34.8843,35.002,34.8843,34.9284,21700.0
2008-10-15 12:05:00,47.48,47.49,47.38,47.38,15800.0,34.9284,34.9358,34.8549,34.8549,15800.0
2008-10-15 12:10:00,47.42,47.47,47.34,47.46,12400.0,34.8843,34.9211,34.8255,34.9137,12400.0
2008-10-15 12:15:00,47.35,47.39,47.16,47.26,59600.0,34.8328,34.8622,34.693,34.7666,59600.0
2008-10-15 12:20:00,47.19,47.29,46.89,46.93,77600.0,34.7151,34.7887,34.4944,34.5238,77600.0
2008-10-15 12:25:00,46.93,47.14,46.93,47.06,70700.0,34.5238,34.6783,34.5238,34.6195,70700.0
2008-10-15 12:30:00,47.12,47.25,47.09,47.25,18500.0,34.6636,34.7592,34.6415,34.7592,18500.0
2008-10-15 12:35:00,47.27,47.4,47.19,47.4,14400.0,34.774,34.8696,34.7151,34.8696,14400.0
2008-10-15 12:40:00,47.4,47.57,47.38,47.4,11200.0,34.8696,34.9947,34.8549,34.8696,11200.0
2008-10-15 12:45:00,47.38,47.48,47.37,47.48,13100.0,34.8549,34.9284,34.8475,34.9284,13100.0
2008-10-15 12:50:00,47.4,47.55,47.34,47.53,16000.0,34.8696,34.9799,34.8255,34.9652,16000.0
2008-10-15 12:55:00,47.55,47.59,47.46,47.47,32600.0,34.9799,35.0094,34.9137,34.9211,32600.0
2008-10-15 13:00:00,47.35,47.35,47.23,47.25,33900.0,34.8328,34.8328,34.7445,34.7592,33900.0
2008-10-15 13:05:00,47.23,47.26,47.2,47.26,29600.0,34.7445,34.7666,34.7225,34.7666,29600.0
2008-10-15 13:10:00,47.27,47.29,47.08,47.08,22800.0,34.774,34.7887,34.6342,34.6342,22800.0
2008-10-15 13:15:00,47.05,47.08,46.82,46.83,22000.0,34.6121,34.6342,34.4429,34.4503,22000.0
2008-10-15 13:20:00,46.91,47.06,46.7,46.71,35600.0,34.5091,34.6195,34.3546,34.362,35600.0
2008-10-15 13:25:00,46.7,46.91,46.68,46.82,41400.0,34.3546,34.5091,34.3399,34.4429,41400.0
2008-10-15 13:30:00,46.83,46.87,46.55,46.6,50900.0,34.4503,34.4797,34.2443,34.2811,50900.0
2008-10-15 13:35:00,46.56,46.6,46.25,46.36,108100.0,34.2516,34.2811,34.0236,34.1045,108100.0
2008-10-15 13:40:00,46.36,46.39,46.26,46.38,18200.0,34.1045,34.1266,34.031,34.1192,18200.0
2008-10-15 13:45:00,46.38,46.52,46.34,46.5,27700.0,34.1192,34.2222,34.0898,34.2075,27700.0
2008-10-15 13:50:00,46.49,46.5,46.32,46.44,30800.0,34.2002,34.2075,34.0751,34.1634,30800.0
2008-10-15 13:55:00,46.45,46.45,46.21,46.26,39500.0,34.1707,34.1707,33.9942,34.031,39500.0
2008-10-15 14:00:00,46.21,46.33,46.04,46.06,32800.0,33.9942,34.0824,33.8691,33.8838,32800.0
2008-10-15 14:05:00,46.08,46.22,46.06,46.16,53400.0,33.8985,34.0015,33.8838,33.9574,53400.0
2008-10-15 14:10:00,46.17,46.18,46.02,46.06,36800.0,33.9647,33.9721,33.8544,33.8838,36800.0
2008-10-15 14:15:00,46.06,46.1,45.94,46.0,62300.0,33.8838,33.9133,33.7955,33.8397,62300.0
2008-10-15 14:20:00,46.02,46.36,46.0,46.36,50500.0,33.8544,34.1045,33.8397,34.1045,50500.0
2008-10-15 14:25:00,46.35,46.5,46.31,46.46,56500.0,34.0972,34.2075,34.0677,34.1781,56500.0
2008-10-15 14:30:00,46.48,46.58,46.38,46.5,58100.0,34.1928,34.2664,34.1192,34.2075,58100.0
2008-10-15 14:35:00,46.5,46.5,46.26,46.28,84900.0,34.2075,34.2075,34.031,34.0457,84900.0
2008-10-15 14:40:00,46.3,46.82,46.27,46.71,271600.0,34.0604,34.4429,34.0383,34.362,271600.0
2008-10-15 14:45:00,46.72,46.86,46.64,46.85,98500.0,34.3694,34.4723,34.3105,34.465,98500.0
2008-10-15 14:50:00,46.85,46.86,46.66,46.7,55100.0,34.465,34.4723,34.3252,34.3546,55100.0
2008-10-15 14:55:00,46.7,46.82,46.41,46.46,44500.0,34.3546,34.4429,34.1413,34.1781,44500.0
2008-10-15 15:00:00,46.47,46.6,46.22,46.55,30600.0,34.1854,34.2811,34.0015,34.2443,30600.0
2008-10-15 15:05:00,46.61,47.01,46.61,46.91,34500.0,34.2884,34.5827,34.2884,34.5091,34500.0
2008-10-15 15:10:00,47.0,47.03,46.69,46.69,34400.0,34.5753,34.5974,34.3473,34.3473,34400.0
2008-10-15 15:15:00,46.7,46.88,46.45,46.59,43400.0,34.3546,34.4871,34.1707,34.2737,43400.0
2008-10-15 15:20:00,46.57,46.79,46.48,46.77,38300.0,34.259,34.4208,34.1928,34.4061,38300.0
2008-10-15 15:25:00,46.7,46.71,46.32,46.39,50600.0,34.3546,34.362,34.0751,34.1266,50600.0
2008-10-15 15:30:00,46.41,46.46,46.1,46.12,29800.0,34.1413,34.1781,33.9133,33.928,29800.0
2008-10-15 15:35:00,46.16,46.3,46.06,46.12,127500.0,33.9574,34.0604,33.8838,33.928,127500.0
2008-10-15 15:40:00,46.11,46.26,46.05,46.12,57900.0,33.9206,34.031,33.8765,33.928,57900.0
2008-10-15 15:45:00,46.12,46.12,45.77,45.77,69700.0,33.928,33.928,33.6705,33.6705,69700.0
2008-10-15 15:50:00,45.76,45.8,45.63,45.63,104400.0,33.6631,33.6926,33.5675,33.5675,104400.0
2008-10-15 15:55:00,45.63,45.63,44.86,45.0,366400.0,33.5675,33.5675,33.0011,33.104,366400.0
2008-10-15 16:00:00,44.97,45.04,44.97,45.02,400.0,33.082,33.1335,33.082,33.1188,400.0
2008-10-15 16:05:00,44.65,44.8,44.65,44.8,400.0,32.8466,32.9569,32.8466,32.9569,400.0
2008-10-15 16:10:00,44.8,44.8,44.8,44.8,0.0,32.9569,32.9569,32.9569,32.9569,0.0
2008-10-16 09:30:00,45.24,45.53,44.68,44.92,164700.0,33.2806,33.4939,32.8686,33.0452,164700.0
2008-10-16 09:35:00,44.91,45.49,44.78,45.39,53100.0,33.0378,33.4645,32.9422,33.3909,53100.0
2008-10-16 09:40:00,45.42,45.77,45.37,45.53,46000.0,33.413,33.6705,33.3762,33.4939,46000.0
2008-10-16 09:45:00,45.51,46.02,45.42,45.9,97800.0,33.4792,33.8544,33.413,33.7661,97800.0
2008-10-16 09:50:00,45.94,46.04,45.74,45.79,70100.0,33.7955,33.8691,33.6484,33.6852,70100.0
2008-10-16 09:55:00,45.78,45.79,45.3,45.61,129200.0,33.6778,33.6852,33.3247,33.5528,129200.0
2008-10-16 10:00:00,45.62,45.62,45.01,45.12,63000.0,33.5601,33.5601,33.1114,33.1923,63000.0
2008-10-16 10:05:00,45.19,45.39,44.91,45.02,46800.0,33.2438,33.3909,33.0378,33.1188,46800.0
2008-10-16 10:10:00,45.01,45.04,44.17,44.36,59600.0,33.1114,33.1335,32.4935,32.6332,59600.0
2008-10-16 10:15:00,44.34,44.66,44.3,44.31,54500.0,32.6185,32.8539,32.5891,32.5964,54500.0
2008-10-16 10:20:00,44.32,44.8,44.32,44.55,59100.0,32.6038,32.9569,32.6038,32.773,59100.0
2008-10-16 10:25:00,44.5,44.62,44.2,44.26,40500.0,32.7362,32.8245,32.5155,32.5597,40500.0
2008-10-16 10:30:00,44.26,44.27,44.0,44.15,183800.0,32.5597,32.567,32.3684,32.4787,183800.0
2008-10-16 10:35:00,44.18,44.18,43.77,43.93,193800.0,32.5008,32.5008,32.1992,32.3169,193800.0
2008-10-16 10:40:00,43.89,44.17,43.7,44.04,63100.0,32.2875,32.4935,32.1477,32.3978,63100.0
2008-10-16 10:45:00,44.08,44.24,43.83,44.23,54200.0,32.4272,32.545,32.2433,32.5376,54200.0
2008-10-16 10:50:00,44.27,44.34,43.95,44.0,42400.0,32.567,32.6185,32.3316,32.3684,42400.0
2008-10-16 10:55:00,43.98,44.02,43.58,43.6,32900.0,32.3537,32.3831,32.0594,32.0741,32900.0
2008-10-16 11:00:00,43.62,43.63,43.25,43.53,60900.0,32.0889,32.0962,31.8167,32.0226,60900.0
2008-10-16 11:05:00,43.52,43.6,43.2,43.21,52900.0,32.0153,32.0741,31.7799,31.7872,52900.0
2008-10-16 11:10:00,43.23,43.4,42.95,43.03,99200.0,31.8019,31.927,31.596,31.6548,99200.0
2008-10-16 11:15:00,43.03,43.38,42.98,43.34,22800.0,31.6548,31.9123,31.618,31.8829,22800.0
2008-10-16 11:20:00,43.28,43.71,43.25,43.68,47500.0,31.8387,32.1551,31.8167,32.133,47500.0
2008-10-16 11:25:00,43.69,43.7,43.4,43.4,22700.0,32.1403,32.1477,31.927,31.927,22700.0
2008-10-16 11:30:00,43.44,44.06,43.4,43.89,36600.0,31.9564,32.4125,31.927,32.2875,36600.0
2008-10-16 11:35:00,43.91,44.19,43.86,43.92,39400.0,32.3022,32.5082,32.2654,32.3095,39400.0
2008-10-16 11:40:00,43.9,44.13,43.75,44.13,18600.0,32.2948,32.464,32.1845,32.464,18600.0
2008-10-16 11:45:00,44.22,44.37,44.13,44.23,45000.0,32.5302,32.6406,32.464,32.5376,45000.0
2008-10-16 11:50:00,44.07,44.58,43.98,44.58,17400.0,32.4199,32.7951,32.3537,32.7951,17400.0
2008-10-16 11:55:00,44.58,44.6,44.28,44.33,26600.0,32.7951,32.8098,32.5744,32.6112,26600.0
2008-10-16 12:00:00,44.29,44.48,44.1,44.21,42100.0,32.5817,32.7215,32.442,32.5229,42100.0
2008-10-16 12:05:00,44.21,44.3,44.0,44.26,17900.0,32.5229,32.5891,32.3684,32.5597,17900.0
2008-10-16 12:10:00,44.24,45.14,44.24,45.14,18900.0,32.545,33.207,32.545,33.207,18900.0
2008-10-16 12:15:00,45.16,45.44,44.99,45.1,36400.0,33.2217,33.4277,33.0967,33.1776,36400.0
2008-10-16 12:20:00,45.12,45.76,45.11,45.5,26100.0,33.1923,33.6631,33.185,33.4719,26100.0
2008-10-16 12:25:00,45.46,45.56,45.04,45.08,17100.0,33.4424,33.516,33.1335,33.1629,17100.0
2008-10-16 12:30:00,44.92,45.14,44.83,44.83,10200.0,33.0452,33.207,32.979,32.979,10200.0
2008-10-16 12:35:00,44.91,45.2,44.87,45.19,22200.0,33.0378,33.2512,33.0084,33.2438,22200.0
2008-10-16 12:40:00,45.17,45.3,44.69,44.8,89100.0,33.2291,33.3247,32.876,32.9569,89100.0
2008-10-16 12:45:00,44.74,45.08,44.73,44.94,26500.0,32.9128,33.1629,32.9054,33.0599,26500.0
2008-10-16 12:50:00,44.89,44.98,44.64,44.94,17400.0,33.0231,33.0893,32.8392,33.0599,17400.0
2008-10-16 12:55:00,44.99,45.0,44.5,44.58,40100.0,33.0967,33.104,32.7362,32.7951,40100.0
2008-10-16 13:00:00,44.52,44.84,44.5,44.78,38200.0,32.7509,32.9863,32.7362,32.9422,38200.0
2008-10-16 13:05:00,44.77,44.87,44.41,44.49,41400.0,32.9348,33.0084,32.67,32.7289,41400.0
2008-10-16 13:10:00,44.51,44.88,44.46,44.75,18900.0,32.7436,33.0158,32.7068,32.9201,18900.0
2008-10-16 13:15:00,44.8,44.97,44.8,44.92,11200.0,32.9569,33.082,32.9569,33.0452,11200.0
2008-10-16 13:20:00,44.75,45.05,44.75,44.79,39900.0,32.9201,33.1408,32.9201,32.9496,39900.0
2008-10-16 13:25:00,44.76,44.81,44.61,44.71,5600.0,32.9275,32.9643,32.8171,32.8907,5600.0
2008-10-16 13:30:00,44.57,44.82,44.52,44.67,7000.0,32.7877,32.9716,32.7509,32.8613,7000.0
2008-10-16 13:35:00,44.73,44.73,44.24,44.24,12200.0,32.9054,32.9054,32.545,32.545,12200.0
2008-10-16 13:40:00,44.29,44.49,44.25,44.43,10300.0,32.5817,32.7289,32.5523,32.6847,10300.0
2008-10-16 13:45:00,44.48,44.7,44.45,44.55,40400.0,32.7215,32.8833,32.6994,32.773,40400.0
2008-10-16 13:50:00,44.57,44.78,44.52,44.75,5600.0,32.7877,32.9422,32.7509,32.9201,5600.0
2008-10-16 13:55:00,44.92,45.27,44.85,45.04,67000.0,33.0452,33.3027,32.9937,33.1335,67000.0
2008-10-16 14:00:00,45.09,45.15,44.88,44.88,20100.0,33.1702,33.2144,33.0158,33.0158,20100.0
2008-10-16 14:05:00,44.89,44.96,44.69,44.82,20100.0,33.0231,33.0746,32.876,32.9716,20100.0
2008-10-16 14:10:00,44.82,44.9,44.55,44.55,5400.0,32.9716,33.0305,32.773,32.773,5400.0
2008-10-16 14:15:00,44.69,44.8,44.63,44.72,10400.0,32.876,32.9569,32.8319,32.8981,10400.0
2008-10-16 14:20:00,44.67,44.8,44.61,44.63,17500.0,32.8613,32.9569,32.8171,32.8319,17500.0
2008-10-16 14:25:00,44.63,44.63,44.35,44.55,17200.0,32.8319,32.8319,32.6259,32.773,17200.0
2008-10-16 14:30:00,44.64,44.65,44.41,44.64,16900.0,32.8392,32.8466,32.67,32.8392,16900.0
2008-10-16 14:35:00,44.65,44.86,44.57,44.86,40900.0,32.8466,33.0011,32.7877,33.0011,40900.0
2008-10-16 14:40:00,44.85,44.91,44.7,44.8,18600.0,32.9937,33.0378,32.8833,32.9569,18600.0
2008-10-16 14:45:00,44.78,45.38,44.78,45.36,29100.0,32.9422,33.3836,32.9422,33.3689,29100.0
2008-10-16 14:50:00,45.38,45.5,45.14,45.42,67800.0,33.3836,33.4719,33.207,33.413,67800.0
2008-10-16 14:55:00,45.33,45.53,45.17,45.22,63100.0,33.3468,33.4939,33.2291,33.2659,63100.0
2008-10-16 15:00:00,45.25,45.54,45.15,45.36,35900.0,33.288,33.5013,33.2144,33.3689,35900.0
2008-10-16 15:05:00,45.41,46.0,45.31,46.0,24000.0,33.4057,33.8397,33.3321,33.8397,24000.0
2008-10-16 15:10:00,46.01,46.42,45.85,46.31,78300.0,33.847,34.1487,33.7293,34.0677,78300.0
2008-10-16 15:15:00,46.36,46.42,46.12,46.12,42400.0,34.1045,34.1487,33.928,33.928,42400.0
2008-10-16 15:20:00,46.13,46.2,45.93,46.04,19700.0,33.9353,33.9868,33.7882,33.8691,19700.0
2008-10-16 15:25:00,46.15,46.22,45.99,46.22,11400.0,33.95,34.0015,33.8323,34.0015,11400.0
2008-10-16 15:30:00,46.32,46.45,45.91,45.91,32000.0,34.0751,34.1707,33.7735,33.7735,32000.0
2008-10-16 15:35:00,45.94,46.19,45.75,46.18,21900.0,33.7955,33.9795,33.6558,33.9721,21900.0
2008-10-16 15:40:00,46.25,46.53,46.21,46.51,57800.0,34.0236,34.2296,33.9942,34.2149,57800.0
2008-10-16 15:45:00,46.55,47.0,46.55,47.0,60300.0,34.2443,34.5753,34.2443,34.5753,60300.0
2008-10-16 15:50:00,47.0,47.0,46.66,46.83,79900.0,34.5753,34.5753,34.3252,34.4503,79900.0
2008-10-16 15:55:00,46.84,47.05,46.82,46.9,122300.0,34.4576,34.6121,34.4429,34.5018,122300.0
2008-10-16 16:00:00,47.04,47.04,46.77,46.77,200.0,34.6048,34.6048,34.4061,34.4061,200.0
2008-10-16 16:05:00,46.77,46.77,46.77,46.77,0.0,34.4061,34.4061,34.4061,34.4061,0.0
2008-10-16 16:10:00,46.68,46.68,46.68,46.68,200.0,34.3399,34.3399,34.3399,34.3399,200.0
2008-10-17 09:30:00,45.62,45.83,45.52,45.65,87600.0,33.5601,33.7146,33.4866,33.5822,87600.0
2008-10-17 09:35:00,45.68,46.01,45.67,45.74,45900.0,33.6043,33.847,33.5969,33.6484,45900.0
2008-10-17 09:40:00,45.68,46.17,45.68,46.12,76000.0,33.6043,33.9647,33.6043,33.928,76000.0
2008-10-17 09:45:00,46.17,46.44,46.17,46.27,52000.0,33.9647,34.1634,33.9647,34.0383,52000.0
2008-10-17 09:50:00,46.28,46.6,46.27,46.51,31000.0,34.0457,34.2811,34.0383,34.2149,31000.0
2008-10-17 09:55:00,46.52,46.77,46.3,46.77,36300.0,34.2222,34.4061,34.0604,34.4061,36300.0
2008-10-17 10:00:00,46.84,46.89,46.66,46.83,34500.0,34.4576,34.4944,34.3252,34.4503,34500.0
2008-10-17 10:05:00,46.83,46.97,46.54,46.56,38000.0,34.4503,34.5533,34.2369,34.2516,38000.0
2008-10-17 10:10:00,46.56,46.56,46.24,46.34,60900.0,34.2516,34.2516,34.0162,34.0898,60900.0
2008-10-17 10:15:00,46.37,46.69,46.37,46.67,113200.0,34.1119,34.3473,34.1119,34.3326,113200.0
2008-10-17 10:20:00,46.7,46.76,46.5,46.64,52300.0,34.3546,34.3988,34.2075,34.3105,52300.0
2008-10-17 10:25:00,46.65,46.82,46.48,46.79,21100.0,34.3179,34.4429,34.1928,34.4208,21100.0
2008-10-17 10:30:00,46.77,46.78,46.35,46.38,89000.0,34.4061,34.4135,34.0972,34.1192,89000.0
2008-10-17 10:35:00,46.39,46.63,46.36,46.6,45200.0,34.1266,34.3031,34.1045,34.2811,45200.0
2008-10-17 10:40:00,46.57,46.87,46.51,46.87,44000.0,34.259,34.4797,34.2149,34.4797,44000.0
2008-10-17 10:45:00,46.86,47.2,46.86,47.2,32700.0,34.4723,34.7225,34.4723,34.7225,32700.0
2008-10-17 10:50:00,47.2,47.28,47.07,47.1,57800.0,34.7225,34.7813,34.6268,34.6489,57800.0
2008-10-17 10:55:00,47.1,47.18,47.0,47.1,82300.0,34.6489,34.7077,34.5753,34.6489,82300.0
2008-10-17 11:00:00,47.13,47.22,47.04,47.2,38300.0,34.671,34.7372,34.6048,34.7225,38300.0
2008-10-17 11:05:00,47.17,47.49,47.17,47.44,48500.0,34.7004,34.9358,34.7004,34.899,48500.0
2008-10-17 11:10:00,47.37,47.37,47.12,47.22,30300.0,34.8475,34.8475,34.6636,34.7372,30300.0
2008-10-17 11:15:00,47.21,47.25,46.94,46.97,24000.0,34.7298,34.7592,34.5312,34.5533,24000.0
2008-10-17 11:20:00,46.96,47.04,46.81,46.92,35100.0,34.5459,34.6048,34.4356,34.5165,35100.0
2008-10-17 11:25:00,46.98,47.0,46.74,46.81,53700.0,34.5606,34.5753,34.3841,34.4356,53700.0
2008-10-17 11:30:00,46.8,46.99,46.79,46.96,43400.0,34.4282,34.568,34.4208,34.5459,43400.0
2008-10-17 11:35:00,46.94,46.94,46.63,46.72,40800.0,34.5312,34.5312,34.3031,34.3694,40800.0
2008-10-17 11:40:00,46.76,46.95,46.69,46.91,40800.0,34.3988,34.5386,34.3473,34.5091,40800.0
2008-10-17 11:45:00,46.9,46.96,46.73,46.85,20400.0,34.5018,34.5459,34.3767,34.465,20400.0
2008-10-17 11:50:00,46.9,47.0,46.87,46.91,26400.0,34.5018,34.5753,34.4797,34.5091,26400.0
2008-10-17 11:55:00,46.94,46.98,46.88,46.94,32800.0,34.5312,34.5606,34.4871,34.5312,32800.0
2008-10-17 12:00:00,46.92,47.08,46.92,46.99,32200.0,34.5165,34.6342,34.5165,34.568,32200.0
2008-10-17 12:05:00,47.0,47.03,46.91,47.02,17400.0,34.5753,34.5974,34.5091,34.59,17400.0
2008-10-17 12:10:00,47.02,47.16,46.98,47.1,39800.0,34.59,34.693,34.5606,34.6489,39800.0
2008-10-17 12:15:00,47.1,47.16,47.03,47.15,77700.0,34.6489,34.693,34.5974,34.6857,77700.0
2008-10-17 12:20:00,47.15,47.34,47.13,47.3,56400.0,34.6857,34.8255,34.671,34.796,56400.0
2008-10-17 12:25:00,47.31,47.31,47.19,47.26,91600.0,34.8034,34.8034,34.7151,34.7666,91600.0
2008-10-17 12:30:00,47.26,47.32,47.09,47.09,79400.0,34.7666,34.8107,34.6415,34.6415,79400.0
2008-10-17 12:35:00,47.09,47.26,47.07,47.24,64500.0,34.6415,34.7666,34.6268,34.7519,64500.0
2008-10-17 12:40:00,47.23,47.45,47.23,47.38,59500.0,34.7445,34.9064,34.7445,34.8549,59500.0
2008-10-17 12:45:00,47.39,47.6,47.28,47.6,42600.0,34.8622,35.0167,34.7813,35.0167,42600.0
2008-10-17 12:50:00,47.59,47.82,47.5,47.82,86200.0,35.0094,35.1786,34.9432,35.1786,86200.0
2008-10-17 12:55:00,47.83,48.04,47.8,47.97,88500.0,35.1859,35.3404,35.1638,35.2889,88500.0
2008-10-17 13:00:00,47.97,48.23,47.97,48.13,96100.0,35.2889,35.4802,35.2889,35.4066,96100.0
2008-10-17 13:05:00,48.13,48.13,47.94,47.96,52400.0,35.4066,35.4066,35.2668,35.2816,52400.0
2008-10-17 13:10:00,47.98,48.06,47.87,48.02,73400.0,35.2963,35.3551,35.2153,35.3257,73400.0
2008-10-17 13:15:00,48.02,48.04,47.85,47.98,98400.0,35.3257,35.3404,35.2006,35.2963,98400.0
2008-10-17 13:20:00,48.02,48.31,48.02,48.29,78100.0,35.3257,35.539,35.3257,35.5243,78100.0
2008-10-17 13:25:00,48.29,48.31,48.14,48.25,66300.0,35.5243,35.539,35.414,35.4949,66300.0
2008-10-17 13:30:00,48.25,48.56,48.24,48.55,131000.0,35.4949,35.7229,35.4875,35.7156,131000.0
2008-10-17 13:35:00,48.56,48.79,48.54,48.78,116300.0,35.7229,35.8921,35.7082,35.8848,116300.0
2008-10-17 13:40:00,48.78,48.9,48.6,48.61,70100.0,35.8848,35.9731,35.7524,35.7597,70100.0
2008-10-17 13:45:00,48.62,48.67,48.4,48.48,57500.0,35.7671,35.8039,35.6052,35.6641,57500.0
2008-10-17 13:50:00,48.48,48.58,48.28,48.35,66100.0,35.6641,35.7377,35.517,35.5685,66100.0
2008-10-17 13:55:00,48.34,48.45,48.3,48.38,74800.0,35.5611,35.642,35.5317,35.5905,74800.0
2008-10-17 14:00:00,48.42,48.67,48.42,48.56,59500.0,35.6199,35.8039,35.6199,35.7229,59500.0
2008-10-17 14:05:00,48.55,48.66,48.28,48.32,75900.0,35.7156,35.7965,35.517,35.5464,75900.0
2008-10-17 14:10:00,48.3,48.41,48.13,48.15,40200.0,35.5317,35.6126,35.4066,35.4213,40200.0
2008-10-17 14:15:00,48.14,48.21,48.05,48.07,34700.0,35.414,35.4655,35.3478,35.3625,34700.0
2008-10-17 14:20:00,48.06,48.06,47.69,47.69,42100.0,35.3551,35.3551,35.0829,35.0829,42100.0
2008-10-17 14:25:00,47.72,47.8,47.7,47.8,60900.0,35.105,35.1638,35.0903,35.1638,60900.0
2008-10-17 14:30:00,47.85,48.04,47.85,47.96,42300.0,35.2006,35.3404,35.2006,35.2816,42300.0
2008-10-17 14:35:00,47.96,48.06,47.46,47.46,90700.0,35.2816,35.3551,34.9137,34.9137,90700.0
2008-10-17 14:40:00,47.47,47.59,47.24,47.52,54100.0,34.9211,35.0094,34.7519,34.9579,54100.0
2008-10-17 14:45:00,47.5,47.84,47.35,47.79,88600.0,34.9432,35.1933,34.8328,35.1565,88600.0
2008-10-17 14:50:00,47.79,47.84,47.54,47.67,104400.0,35.1565,35.1933,34.9726,35.0682,104400.0
2008-10-17 14:55:00,47.67,47.85,47.6,47.77,75300.0,35.0682,35.2006,35.0167,35.1418,75300.0
2008-10-17 15:00:00,47.78,48.17,47.74,47.88,26300.0,35.1491,35.436,35.1197,35.2227,26300.0
2008-10-17 15:05:00,47.99,48.06,47.8,47.88,46600.0,35.3036,35.3551,35.1638,35.2227,46600.0
2008-10-17 15:10:00,47.87,47.87,47.38,47.59,59600.0,35.2153,35.2153,34.8549,35.0094,59600.0
2008-10-17 15:15:00,47.53,47.63,47.26,47.26,106700.0,34.9652,35.0388,34.7666,34.7666,106700.0
2008-10-17 15:20:00,47.22,47.22,46.75,47.13,57300.0,34.7372,34.7372,34.3914,34.671,57300.0
2008-10-17 15:25:00,47.14,47.31,47.03,47.21,36100.0,34.6783,34.8034,34.5974,34.7298,36100.0
2008-10-17 15:30:00,47.21,47.55,47.21,47.29,68700.0,34.7298,34.9799,34.7298,34.7887,68700.0
2008-10-17 15:35:00,47.39,47.45,46.82,47.04,20900.0,34.8622,34.9064,34.4429,34.6048,20900.0
2008-10-17 15:40:00,47.07,47.52,47.02,47.48,46500.0,34.6268,34.9579,34.59,34.9284,46500.0
2008-10-17 15:45:00,47.45,47.45,47.06,47.06,49100.0,34.9064,34.9064,34.6195,34.6195,49100.0
2008-10-17 15:50:00,47.04,47.2,46.8,47.01,70400.0,34.6048,34.7225,34.4282,34.5827,70400.0
2008-10-17 15:55:00,47.01,47.03,46.69,46.73,43800.0,34.5827,34.5974,34.3473,34.3767,43800.0
2008-10-17 16:00:00,46.6,46.6,46.6,46.6,9300.0,34.2811,34.2811,34.2811,34.2811,9300.0
2008-10-17 16:05:00,46.6,46.6,46.6,46.6,0.0,34.2811,34.2811,34.2811,34.2811,0.0
2008-10-17 16:10:00,46.44,46.44,46.44,46.44,100.0,34.1634,34.1634,34.1634,34.1634,100.0
2008-10-20 09:30:00,47.68,47.86,47.21,47.48,170100.0,35.0756,35.208,34.7298,34.9284,170100.0
2008-10-20 09:35:00,47.51,47.6,47.25,47.47,29400.0,34.9505,35.0167,34.7592,34.9211,29400.0
2008-10-20 09:40:00,47.5,47.59,47.2,47.29,50500.0,34.9432,35.0094,34.7225,34.7887,50500.0
2008-10-20 09:45:00,47.29,47.51,47.19,47.47,79800.0,34.7887,34.9505,34.7151,34.9211,79800.0
2008-10-20 09:50:00,47.53,47.74,47.53,47.69,85500.0,34.9652,35.1197,34.9652,35.0829,85500.0
2008-10-20 09:55:00,47.65,47.97,47.62,47.93,37600.0,35.0535,35.2889,35.0314,35.2595,37600.0
2008-10-20 10:00:00,47.93,48.23,47.93,47.95,57100.0,35.2595,35.4802,35.2595,35.2742,57100.0
2008-10-20 10:05:00,47.95,48.06,47.85,48.0,59000.0,35.2742,35.3551,35.2006,35.311,59000.0
2008-10-20 10:10:00,47.99,48.15,47.65,47.75,69100.0,35.3036,35.4213,35.0535,35.1271,69100.0
2008-10-20 10:15:00,47.75,47.87,47.67,47.78,32200.0,35.1271,35.2153,35.0682,35.1491,32200.0
2008-10-20 10:20:00,47.79,47.84,47.56,47.64,37700.0,35.1565,35.1933,34.9873,35.0461,37700.0
2008-10-20 10:25:00,47.63,47.68,47.51,47.52,31300.0,35.0388,35.0756,34.9505,34.9579,31300.0
2008-10-20 10:30:00,47.55,47.79,47.51,47.76,30000.0,34.9799,35.1565,34.9505,35.1344,30000.0
2008-10-20 10:35:00,47.77,47.84,47.61,47.72,37600.0,35.1418,35.1933,35.0241,35.105,37600.0
2008-10-20 10:40:00,47.77,47.79,47.58,47.66,25600.0,35.1418,35.1565,35.002,35.0609,25600.0
2008-10-20 10:45:00,47.71,47.84,47.69,47.78,39800.0,35.0976,35.1933,35.0829,35.1491,39800.0
2008-10-20 10:50:00,47.78,47.86,47.38,47.39,35700.0,35.1491,35.208,34.8549,34.8622,35700.0
2008-10-20 10:55:00,47.38,47.47,47.31,47.47,19100.0,34.8549,34.9211,34.8034,34.9211,19100.0
2008-10-20 11:00:00,47.51,47.54,47.27,47.28,28200.0,34.9505,34.9726,34.774,34.7813,28200.0
2008-10-20 11:05:00,47.27,47.38,47.21,47.21,23100.0,34.774,34.8549,34.7298,34.7298,23100.0
2008-10-20 11:10:00,47.17,47.18,46.95,47.12,24700.0,34.7004,34.7077,34.5386,34.6636,24700.0
2008-10-20 11:15:00,47.11,47.29,47.07,47.25,25400.0,34.6563,34.7887,34.6268,34.7592,25400.0
2008-10-20 11:20:00,47.26,47.38,47.19,47.36,22500.0,34.7666,34.8549,34.7151,34.8402,22500.0
2008-10-20 11:25:00,47.39,47.42,47.19,47.42,30300.0,34.8622,34.8843,34.7151,34.8843,30300.0
2008-10-20 11:30:00,47.44,47.57,47.34,47.42,28800.0,34.899,34.9947,34.8255,34.8843,28800.0
2008-10-20 11:35:00,47.43,47.5,47.34,47.42,14800.0,34.8917,34.9432,34.8255,34.8843,14800.0
2008-10-20 11:40:00,47.44,47.54,47.3,47.51,16700.0,34.899,34.9726,34.796,34.9505,16700.0
2008-10-20 11:45:00,47.58,47.74,47.58,47.64,32200.0,35.002,35.1197,35.002,35.0461,32200.0
2008-10-20 11:50:00,47.64,47.72,47.6,47.66,23700.0,35.0461,35.105,35.0167,35.0609,23700.0
2008-10-20 11:55:00,47.68,47.83,47.68,47.75,15400.0,35.0756,35.1859,35.0756,35.1271,15400.0
2008-10-20 12:00:00,47.69,47.71,47.55,47.58,30700.0,35.0829,35.0976,34.9799,35.002,30700.0
2008-10-20 12:05:00,47.59,47.71,47.57,47.71,41700.0,35.0094,35.0976,34.9947,35.0976,41700.0
2008-10-20 12:10:00,47.71,47.8,47.66,47.71,28100.0,35.0976,35.1638,35.0609,35.0976,28100.0
2008-10-20 12:15:00,47.72,47.97,47.72,47.87,30100.0,35.105,35.2889,35.105,35.2153,30100.0
2008-10-20 12:20:00,47.87,47.95,47.8,47.8,30900.0,35.2153,35.2742,35.1638,35.1638,30900.0
2008-10-20 12:25:00,47.81,47.92,47.7,47.82,39100.0,35.1712,35.2521,35.0903,35.1786,39100.0
2008-10-20 12:30:00,47.8,47.95,47.67,47.89,26600.0,35.1638,35.2742,35.0682,35.2301,26600.0
2008-10-20 12:35:00,47.89,47.89,47.71,47.78,19800.0,35.2301,35.2301,35.0976,35.1491,19800.0
2008-10-20 12:40:00,47.78,47.78,47.58,47.65,45700.0,35.1491,35.1491,35.002,35.0535,45700.0
2008-10-20 12:45:00,47.63,47.78,47.53,47.78,21000.0,35.0388,35.1491,34.9652,35.1491,21000.0
2008-10-20 12:50:00,47.77,47.77,47.57,47.57,26600.0,35.1418,35.1418,34.9947,34.9947,26600.0
2008-10-20 12:55:00,47.55,47.77,47.54,47.7,32300.0,34.9799,35.1418,34.9726,35.0903,32300.0
2008-10-20 13:00:00,47.68,47.68,47.46,47.46,27200.0,35.0756,35.0756,34.9137,34.9137,27200.0
2008-10-20 13:05:00,47.45,47.64,47.45,47.55,37100.0,34.9064,35.0461,34.9064,34.9799,37100.0
2008-10-20 13:10:00,47.58,47.69,47.58,47.65,10200.0,35.002,35.0829,35.002,35.0535,10200.0
2008-10-20 13:15:00,47.65,47.77,47.6,47.73,19700.0,35.0535,35.1418,35.0167,35.1124,19700.0
2008-10-20 13:20:00,47.77,47.83,47.72,47.81,14400.0,35.1418,35.1859,35.105,35.1712,14400.0
2008-10-20 13:25:00,47.86,48.0,47.86,47.95,25400.0,35.208,35.311,35.208,35.2742,25400.0
2008-10-20 13:30:00,47.94,48.05,47.94,47.98,26200.0,35.2668,35.3478,35.2668,35.2963,26200.0
2008-10-20 13:35:00,48.02,48.08,47.87,47.9,19600.0,35.3257,35.3698,35.2153,35.2374,19600.0
2008-10-20 13:40:00,47.89,48.01,47.83,47.94,34100.0,35.2301,35.3183,35.1859,35.2668,34100.0
2008-10-20 13:45:00,47.9,48.11,47.88,48.05,24800.0,35.2374,35.3919,35.2227,35.3478,24800.0
2008-10-20 13:50:00,48.06,48.07,47.98,48.04,22800.0,35.3551,35.3625,35.2963,35.3404,22800.0
2008-10-20 13:55:00,48.05,48.1,47.89,47.96,15300.0,35.3478,35.3845,35.2301,35.2816,15300.0
2008-10-20 14:00:00,47.94,48.12,47.89,48.12,45100.0,35.2668,35.3993,35.2301,35.3993,45100.0
2008-10-20 14:05:00,48.12,48.35,48.09,48.26,99800.0,35.3993,35.5685,35.3772,35.5022,99800.0
2008-10-20 14:10:00,48.25,48.3,48.08,48.11,62100.0,35.4949,35.5317,35.3698,35.3919,62100.0
2008-10-20 14:15:00,48.11,48.22,47.92,47.99,131500.0,35.3919,35.4728,35.2521,35.3036,131500.0
2008-10-20 14:20:00,48.0,48.08,47.83,47.84,86300.0,35.311,35.3698,35.1859,35.1933,86300.0
2008-10-20 14:25:00,47.83,48.0,47.83,47.95,77700.0,35.1859,35.311,35.1859,35.2742,77700.0
2008-10-20 14:30:00,47.96,47.96,47.72,47.89,79200.0,35.2816,35.2816,35.105,35.2301,79200.0
2008-10-20 14:35:00,47.92,47.98,47.88,47.94,18800.0,35.2521,35.2963,35.2227,35.2668,18800.0
2008-10-20 14:40:00,47.94,48.26,47.94,48.23,44900.0,35.2668,35.5022,35.2668,35.4802,44900.0
2008-10-20 14:45:00,48.28,48.28,48.12,48.17,88800.0,35.517,35.517,35.3993,35.436,88800.0
2008-10-20 14:50:00,48.14,48.14,47.92,47.99,86200.0,35.414,35.414,35.2521,35.3036,86200.0
2008-10-20 14:55:00,48.0,48.19,47.94,48.19,31000.0,35.311,35.4508,35.2668,35.4508,31000.0
2008-10-20 15:00:00,48.2,48.35,48.16,48.26,48600.0,35.4581,35.5685,35.4287,35.5022,48600.0
2008-10-20 15:05:00,48.22,48.22,47.95,48.14,50000.0,35.4728,35.4728,35.2742,35.414,50000.0
2008-10-20 15:10:00,48.16,48.3,48.06,48.21,42100.0,35.4287,35.5317,35.3551,35.4655,42100.0
2008-10-20 15:15:00,48.21,48.34,48.06,48.28,44500.0,35.4655,35.5611,35.3551,35.517,44500.0
2008-10-20 15:20:00,48.34,48.34,48.14,48.29,48500.0,35.5611,35.5611,35.414,35.5243,48500.0
2008-10-20 15:25:00,48.25,48.25,48.09,48.21,22700.0,35.4949,35.4949,35.3772,35.4655,22700.0
2008-10-20 15:30:00,48.18,48.37,48.03,48.37,28000.0,35.4434,35.5832,35.333,35.5832,28000.0
2008-10-20 15:35:00,48.34,48.63,48.32,48.56,47100.0,35.5611,35.7744,35.5464,35.7229,47100.0
2008-10-20 15:40:00,48.54,48.57,48.34,48.41,31000.0,35.7082,35.7303,35.5611,35.6126,31000.0
2008-10-20 15:45:00,48.47,48.53,48.4,48.51,50400.0,35.6567,35.7009,35.6052,35.6862,50400.0
2008-10-20 15:50:00,48.53,48.7,48.51,48.65,45800.0,35.7009,35.8259,35.6862,35.7891,45800.0
2008-10-20 15:55:00,48.66,48.98,48.66,48.98,71300.0,35.7965,36.0319,35.7965,36.0319,71300.0
2008-10-20 16:00:00,48.99,48.99,48.99,48.99,100.0,36.0393,36.0393,36.0393,36.0393,100.0
2008-10-20 16:05:00,48.99,48.99,48.99,48.99,0.0,36.0393,36.0393,36.0393,36.0393,0.0
2008-10-20 16:10:00,48.99,48.99,48.99,48.99,0.0,36.0393,36.0393,36.0393,36.0393,0.0
2008-10-21 09:30:00,48.41,48.47,48.21,48.39,311400.0,35.6126,35.6567,35.4655,35.5979,311400.0
2008-10-21 09:35:00,48.39,48.46,48.12,48.37,116100.0,35.5979,35.6494,35.3993,35.5832,116100.0
2008-10-21 09:40:00,48.36,48.49,48.26,48.45,59400.0,35.5758,35.6714,35.5022,35.642,59400.0
2008-10-21 09:45:00,48.46,48.47,48.28,48.34,25800.0,35.6494,35.6567,35.517,35.5611,25800.0
2008-10-21 09:50:00,48.35,48.35,48.18,48.35,35100.0,35.5685,35.5685,35.4434,35.5685,35100.0
2008-10-21 09:55:00,48.34,48.41,48.17,48.4,77000.0,35.5611,35.6126,35.436,35.6052,77000.0
2008-10-21 10:00:00,48.42,48.62,48.26,48.58,40400.0,35.6199,35.7671,35.5022,35.7377,40400.0
2008-10-21 10:05:00,48.55,48.73,48.5,48.73,63300.0,35.7156,35.848,35.6788,35.848,63300.0
2008-10-21 10:10:00,48.75,48.84,48.58,48.65,82600.0,35.8627,35.9289,35.7377,35.7891,82600.0
2008-10-21 10:15:00,48.67,48.96,48.67,48.83,48300.0,35.8039,36.0172,35.8039,35.9216,48300.0
2008-10-21 10:20:00,48.84,49.0,48.74,48.99,39100.0,35.9289,36.0466,35.8554,36.0393,39100.0
2008-10-21 10:25:00,48.97,48.98,48.76,48.82,50100.0,36.0246,36.0319,35.8701,35.9142,50100.0
2008-10-21 10:30:00,48.79,48.79,48.58,48.6,25300.0,35.8921,35.8921,35.7377,35.7524,25300.0
2008-10-21 10:35:00,48.6,48.73,48.59,48.67,34600.0,35.7524,35.848,35.745,35.8039,34600.0
2008-10-21 10:40:00,48.68,48.84,48.65,48.78,17400.0,35.8112,35.9289,35.7891,35.8848,17400.0
2008-10-21 10:45:00,48.7,48.7,48.55,48.58,8200.0,35.8259,35.8259,35.7156,35.7377,8200.0
2008-10-21 10:50:00,48.6,48.66,48.44,48.53,27200.0,35.7524,35.7965,35.6347,35.7009,27200.0
2008-10-21 10:55:00,48.48,48.5,48.4,48.4,30400.0,35.6641,35.6788,35.6052,35.6052,30400.0
2008-10-21 11:00:00,48.39,48.55,48.35,48.55,70100.0,35.5979,35.7156,35.5685,35.7156,70100.0
2008-10-21 11:05:00,48.55,48.59,48.37,48.44,20000.0,35.7156,35.745,35.5832,35.6347,20000.0
2008-10-21 11:10:00,48.44,48.5,48.42,48.5,59900.0,35.6347,35.6788,35.6199,35.6788,59900.0
2008-10-21 11:15:00,48.48,48.56,48.47,48.54,23900.0,35.6641,35.7229,35.6567,35.7082,23900.0
2008-10-21 11:20:00,48.47,48.47,48.29,48.31,58700.0,35.6567,35.6567,35.5243,35.539,58700.0
2008-10-21 11:25:00,48.34,48.41,48.3,48.38,34700.0,35.5611,35.6126,35.5317,35.5905,34700.0
2008-10-21 11:30:00,48.37,48.5,48.37,48.48,27300.0,35.5832,35.6788,35.5832,35.6641,27300.0
2008-10-21 11:35:00,48.46,48.48,48.32,48.44,58700.0,35.6494,35.6641,35.5464,35.6347,58700.0
2008-10-21 11:40:00,48.46,48.54,48.33,48.34,127900.0,35.6494,35.7082,35.5537,35.5611,127900.0
2008-10-21 11:45:00,48.35,48.36,48.17,48.18,115200.0,35.5685,35.5758,35.436,35.4434,115200.0
2008-10-21 11:50:00,48.18,48.19,48.02,48.02,151600.0,35.4434,35.4508,35.3257,35.3257,151600.0
2008-10-21 11:55:00,48.02,48.07,47.63,47.69,107300.0,35.3257,35.3625,35.0388,35.0829,107300.0
2008-10-21 12:00:00,47.68,47.82,47.53,47.76,60500.0,35.0756,35.1786,34.9652,35.1344,60500.0
2008-10-21 12:05:00,47.82,47.85,47.69,47.78,33800.0,35.1786,35.2006,35.0829,35.1491,33800.0
2008-10-21 12:10:00,47.78,47.86,47.7,47.7,40800.0,35.1491,35.208,35.0903,35.0903,40800.0
2008-10-21 12:15:00,47.67,47.67,47.53,47.6,84900.0,35.0682,35.0682,34.9652,35.0167,84900.0
2008-10-21 12:20:00,47.63,47.82,47.56,47.74,50700.0,35.0388,35.1786,34.9873,35.1197,50700.0
2008-10-21 12:25:00,47.75,47.82,47.69,47.74,29500.0,35.1271,35.1786,35.0829,35.1197,29500.0
2008-10-21 12:30:00,47.75,47.87,47.7,47.86,71700.0,35.1271,35.2153,35.0903,35.208,71700.0
2008-10-21 12:35:00,47.85,47.96,47.83,47.93,55700.0,35.2006,35.2816,35.1859,35.2595,55700.0
2008-10-21 12:40:00,47.93,47.95,47.81,47.83,79100.0,35.2595,35.2742,35.1712,35.1859,79100.0
2008-10-21 12:45:00,47.83,47.86,47.63,47.71,52500.0,35.1859,35.208,35.0388,35.0976,52500.0
2008-10-21 12:50:00,47.71,47.75,47.54,47.55,58700.0,35.0976,35.1271,34.9726,34.9799,58700.0
2008-10-21 12:55:00,47.57,47.7,47.41,47.42,90500.0,34.9947,35.0903,34.8769,34.8843,90500.0
2008-10-21 13:00:00,47.4,47.55,47.4,47.55,56200.0,34.8696,34.9799,34.8696,34.9799,56200.0
2008-10-21 13:05:00,47.56,47.79,47.55,47.69,78300.0,34.9873,35.1565,34.9799,35.0829,78300.0
2008-10-21 13:10:00,47.69,47.74,47.62,47.65,51100.0,35.0829,35.1197,35.0314,35.0535,51100.0
2008-10-21 13:15:00,47.66,47.8,47.65,47.7,38000.0,35.0609,35.1638,35.0535,35.0903,38000.0
2008-10-21 13:20:00,47.75,48.1,47.75,47.9,58300.0,35.1271,35.3845,35.1271,35.2374,58300.0
2008-10-21 13:25:00,47.92,48.02,47.87,47.95,33300.0,35.2521,35.3257,35.2153,35.2742,33300.0
2008-10-21 13:30:00,47.9,47.97,47.8,47.93,45800.0,35.2374,35.2889,35.1638,35.2595,45800.0
2008-10-21 13:35:00,47.92,48.1,47.92,48.09,77200.0,35.2521,35.3845,35.2521,35.3772,77200.0
2008-10-21 13:40:00,48.1,48.15,47.97,47.98,69300.0,35.3845,35.4213,35.2889,35.2963,69300.0
2008-10-21 13:45:00,48.0,48.02,47.92,48.0,78000.0,35.311,35.3257,35.2521,35.311,78000.0
2008-10-21 13:50:00,47.98,48.0,47.87,47.91,39800.0,35.2963,35.311,35.2153,35.2448,39800.0
2008-10-21 13:55:00,47.92,47.93,47.76,47.85,30000.0,35.2521,35.2595,35.1344,35.2006,30000.0
2008-10-21 14:00:00,47.94,48.09,47.94,48.09,36700.0,35.2668,35.3772,35.2668,35.3772,36700.0
2008-10-21 14:05:00,48.11,48.14,47.94,47.99,22800.0,35.3919,35.414,35.2668,35.3036,22800.0
2008-10-21 14:10:00,48.0,48.15,48.0,48.07,31800.0,35.311,35.4213,35.311,35.3625,31800.0
2008-10-21 14:15:00,48.09,48.37,48.09,48.31,56700.0,35.3772,35.5832,35.3772,35.539,56700.0
2008-10-21 14:20:00,48.3,48.42,48.3,48.38,104600.0,35.5317,35.6199,35.5317,35.5905,104600.0
2008-10-21 14:25:00,48.35,48.53,48.31,48.53,108000.0,35.5685,35.7009,35.539,35.7009,108000.0
2008-10-21 14:30:00,48.54,48.62,48.41,48.41,82300.0,35.7082,35.7671,35.6126,35.6126,82300.0
2008-10-21 14:35:00,48.44,48.55,48.4,48.53,114600.0,35.6347,35.7156,35.6052,35.7009,114600.0
2008-10-21 14:40:00,48.55,48.73,48.54,48.69,89800.0,35.7156,35.848,35.7082,35.8186,89800.0
2008-10-21 14:45:00,48.71,48.85,48.6,48.61,83800.0,35.8333,35.9363,35.7524,35.7597,83800.0
2008-10-21 14:50:00,48.62,48.62,48.48,48.57,140200.0,35.7671,35.7671,35.6641,35.7303,140200.0
2008-10-21 14:55:00,48.58,48.61,48.45,48.53,42500.0,35.7377,35.7597,35.642,35.7009,42500.0
2008-10-21 15:00:00,48.58,48.86,48.55,48.86,57500.0,35.7377,35.9436,35.7156,35.9436,57500.0
2008-10-21 15:05:00,48.83,48.84,48.54,48.54,18500.0,35.9216,35.9289,35.7082,35.7082,18500.0
2008-10-21 15:10:00,48.57,48.66,48.53,48.62,67500.0,35.7303,35.7965,35.7009,35.7671,67500.0
2008-10-21 15:15:00,48.6,48.6,48.23,48.23,106600.0,35.7524,35.7524,35.4802,35.4802,106600.0
2008-10-21 15:20:00,48.2,48.27,47.96,48.12,51100.0,35.4581,35.5096,35.2816,35.3993,51100.0
2008-10-21 15:25:00,48.07,48.2,47.96,47.97,140200.0,35.3625,35.4581,35.2816,35.2889,140200.0
2008-10-21 15:30:00,47.97,48.06,47.71,47.81,99000.0,35.2889,35.3551,35.0976,35.1712,99000.0
2008-10-21 15:35:00,47.81,47.92,47.76,47.82,72800.0,35.1712,35.2521,35.1344,35.1786,72800.0
2008-10-21 15:40:00,47.77,48.05,47.74,47.74,47400.0,35.1418,35.3478,35.1197,35.1197,47400.0
2008-10-21 15:45:00,47.73,47.74,47.35,47.45,94900.0,35.1124,35.1197,34.8328,34.9064,94900.0
2008-10-21 15:50:00,47.45,47.7,47.45,47.67,149600.0,34.9064,35.0903,34.9064,35.0682,149600.0
2008-10-21 15:55:00,47.65,47.66,47.44,47.51,95100.0,35.0535,35.0609,34.899,34.9505,95100.0
2008-10-21 16:00:00,47.51,47.67,47.51,47.67,10300.0,34.9505,35.0682,34.9505,35.0682,10300.0
2008-10-21 16:05:00,47.67,47.67,47.67,47.67,0.0,35.0682,35.0682,35.0682,35.0682,0.0
2008-10-21 16:10:00,47.51,47.51,47.51,47.51,80000.0,34.9505,34.9505,34.9505,34.9505,80000.0
2008-10-22 09:30:00,46.31,46.48,46.28,46.48,184300.0,34.0677,34.1928,34.0457,34.1928,184300.0
2008-10-22 09:35:00,46.5,46.51,46.1,46.14,68300.0,34.2075,34.2149,33.9133,33.9427,68300.0
2008-10-22 09:40:00,46.19,46.34,46.05,46.32,62100.0,33.9795,34.0898,33.8765,34.0751,62100.0
2008-10-22 09:45:00,46.34,46.35,46.16,46.19,58500.0,34.0898,34.0972,33.9574,33.9795,58500.0
2008-10-22 09:50:00,46.18,46.18,45.72,45.84,99200.0,33.9721,33.9721,33.6337,33.722,99200.0
2008-10-22 09:55:00,45.85,46.0,45.69,45.72,84300.0,33.7293,33.8397,33.6116,33.6337,84300.0
2008-10-22 10:00:00,45.72,45.89,45.43,45.46,71700.0,33.6337,33.7588,33.4204,33.4424,71700.0
2008-10-22 10:05:00,45.47,45.71,45.43,45.54,54900.0,33.4498,33.6263,33.4204,33.5013,54900.0
2008-10-22 10:10:00,45.58,45.8,45.57,45.78,36400.0,33.5307,33.6926,33.5234,33.6778,36400.0
2008-10-22 10:15:00,45.78,45.98,45.71,45.85,59500.0,33.6778,33.825,33.6263,33.7293,59500.0
2008-10-22 10:20:00,45.85,45.98,45.69,45.72,44900.0,33.7293,33.825,33.6116,33.6337,44900.0
2008-10-22 10:25:00,45.74,45.74,45.51,45.68,72900.0,33.6484,33.6484,33.4792,33.6043,72900.0
2008-10-22 10:30:00,45.67,45.84,45.62,45.78,91300.0,33.5969,33.722,33.5601,33.6778,91300.0
2008-10-22 10:35:00,45.76,45.95,45.65,45.92,72200.0,33.6631,33.8029,33.5822,33.7808,72200.0
2008-10-22 10:40:00,45.94,46.05,45.89,45.96,49100.0,33.7955,33.8765,33.7588,33.8103,49100.0
2008-10-22 10:45:00,45.96,46.25,45.82,46.19,70000.0,33.8103,34.0236,33.7073,33.9795,70000.0
2008-10-22 10:50:00,46.17,46.26,46.04,46.26,70900.0,33.9647,34.031,33.8691,34.031,70900.0
2008-10-22 10:55:00,46.29,46.32,46.11,46.22,72400.0,34.053,34.0751,33.9206,34.0015,72400.0
2008-10-22 11:00:00,46.22,46.23,45.93,46.08,62500.0,34.0015,34.0089,33.7882,33.8985,62500.0
2008-10-22 11:05:00,46.06,46.09,45.82,45.94,50500.0,33.8838,33.9059,33.7073,33.7955,50500.0
2008-10-22 11:10:00,45.96,46.12,45.92,46.02,32200.0,33.8103,33.928,33.7808,33.8544,32200.0
2008-10-22 11:15:00,45.99,46.16,45.98,46.14,28200.0,33.8323,33.9574,33.825,33.9427,28200.0
2008-10-22 11:20:00,46.1,46.1,45.82,45.96,74900.0,33.9133,33.9133,33.7073,33.8103,74900.0
2008-10-22 11:25:00,45.95,45.95,45.74,45.79,80100.0,33.8029,33.8029,33.6484,33.6852,80100.0
2008-10-22 11:30:00,45.79,45.99,45.79,45.89,37400.0,33.6852,33.8323,33.6852,33.7588,37400.0
2008-10-22 11:35:00,45.85,45.92,45.67,45.81,37600.0,33.7293,33.7808,33.5969,33.6999,37600.0
2008-10-22 11:40:00,45.78,46.08,45.75,46.01,112100.0,33.6778,33.8985,33.6558,33.847,112100.0
2008-10-22 11:45:00,46.02,46.19,46.02,46.07,19700.0,33.8544,33.9795,33.8544,33.8912,19700.0
2008-10-22 11:50:00,46.03,46.12,45.96,45.98,45500.0,33.8618,33.928,33.8103,33.825,45500.0
2008-10-22 11:55:00,45.96,46.07,45.91,46.01,44300.0,33.8103,33.8912,33.7735,33.847,44300.0
2008-10-22 12:00:00,45.99,46.03,45.87,45.91,19800.0,33.8323,33.8618,33.7441,33.7735,19800.0
2008-10-22 12:05:00,45.89,46.07,45.88,46.04,31400.0,33.7588,33.8912,33.7514,33.8691,31400.0
2008-10-22 12:10:00,45.99,45.99,45.84,45.88,35000.0,33.8323,33.8323,33.722,33.7514,35000.0
2008-10-22 12:15:00,45.85,46.08,45.85,46.04,33300.0,33.7293,33.8985,33.7293,33.8691,33300.0
2008-10-22 12:20:00,46.1,46.26,46.1,46.24,53800.0,33.9133,34.031,33.9133,34.0162,53800.0
2008-10-22 12:25:00,46.24,46.31,46.13,46.13,33600.0,34.0162,34.0677,33.9353,33.9353,33600.0
2008-10-22 12:30:00,46.15,46.16,46.04,46.12,24400.0,33.95,33.9574,33.8691,33.928,24400.0
2008-10-22 12:35:00,46.11,46.15,46.05,46.09,37500.0,33.9206,33.95,33.8765,33.9059,37500.0
2008-10-22 12:40:00,46.08,46.1,46.0,46.06,21400.0,33.8985,33.9133,33.8397,33.8838,21400.0
2008-10-22 12:45:00,46.08,46.11,45.88,45.93,17400.0,33.8985,33.9206,33.7514,33.7882,17400.0
2008-10-22 12:50:00,45.92,46.08,45.91,46.02,21300.0,33.7808,33.8985,33.7735,33.8544,21300.0
2008-10-22 12:55:00,46.01,46.08,45.94,45.98,38100.0,33.847,33.8985,33.7955,33.825,38100.0
2008-10-22 13:00:00,45.9,45.93,45.67,45.79,88600.0,33.7661,33.7882,33.5969,33.6852,88600.0
2008-10-22 13:05:00,45.8,45.86,45.77,45.86,56100.0,33.6926,33.7367,33.6705,33.7367,56100.0
2008-10-22 13:10:00,45.81,45.81,45.62,45.67,63800.0,33.6999,33.6999,33.5601,33.5969,63800.0
2008-10-22 13:15:00,45.67,45.69,45.47,45.65,83800.0,33.5969,33.6116,33.4498,33.5822,83800.0
2008-10-22 13:20:00,45.62,45.66,45.45,45.46,83000.0,33.5601,33.5896,33.4351,33.4424,83000.0
2008-10-22 13:25:00,45.44,45.49,45.36,45.47,76100.0,33.4277,33.4645,33.3689,33.4498,76100.0
2008-10-22 13:30:00,45.49,45.52,45.26,45.28,124500.0,33.4645,33.4866,33.2953,33.31,124500.0
2008-10-22 13:35:00,45.28,45.32,45.18,45.25,100500.0,33.31,33.3394,33.2365,33.288,100500.0
2008-10-22 13:40:00,45.22,45.37,45.22,45.25,101300.0,33.2659,33.3762,33.2659,33.288,101300.0
2008-10-22 13:45:00,45.26,45.51,45.26,45.51,100600.0,33.2953,33.4792,33.2953,33.4792,100600.0
2008-10-22 13:50:00,45.49,45.49,45.27,45.42,83900.0,33.4645,33.4645,33.3027,33.413,83900.0
2008-10-22 13:55:00,45.43,45.53,45.36,45.5,88400.0,33.4204,33.4939,33.3689,33.4719,88400.0
2008-10-22 14:00:00,45.5,45.51,45.4,45.4,48000.0,33.4719,33.4792,33.3983,33.3983,48000.0
2008-10-22 14:05:00,45.4,45.5,45.25,45.29,82400.0,33.3983,33.4719,33.288,33.3174,82400.0
2008-10-22 14:10:00,45.28,45.31,45.18,45.25,51600.0,33.31,33.3321,33.2365,33.288,51600.0
2008-10-22 14:15:00,45.29,45.41,45.25,45.4,60100.0,33.3174,33.4057,33.288,33.3983,60100.0
2008-10-22 14:20:00,45.39,45.62,45.37,45.62,50900.0,33.3909,33.5601,33.3762,33.5601,50900.0
2008-10-22 14:25:00,45.62,45.63,45.46,45.58,65700.0,33.5601,33.5675,33.4424,33.5307,65700.0
2008-10-22 14:30:00,45.58,45.58,45.29,45.33,130800.0,33.5307,33.5307,33.3174,33.3468,130800.0
2008-10-22 14:35:00,45.33,45.36,45.2,45.28,158100.0,33.3468,33.3689,33.2512,33.31,158100.0
2008-10-22 14:40:00,45.26,45.26,45.03,45.08,173100.0,33.2953,33.2953,33.1261,33.1629,173100.0
2008-10-22 14:45:00,45.05,45.22,45.05,45.13,156600.0,33.1408,33.2659,33.1408,33.1997,156600.0
2008-10-22 14:50:00,45.13,45.13,44.97,44.99,157400.0,33.1997,33.1997,33.082,33.0967,157400.0
2008-10-22 14:55:00,44.97,45.18,44.95,45.17,159600.0,33.082,33.2365,33.0673,33.2291,159600.0
2008-10-22 15:00:00,45.17,45.28,45.14,45.16,109800.0,33.2291,33.31,33.207,33.2217,109800.0
2008-10-22 15:05:00,45.14,45.14,44.98,45.14,85800.0,33.207,33.207,33.0893,33.207,85800.0
2008-10-22 15:10:00,45.15,45.17,44.87,44.89,89600.0,33.2144,33.2291,33.0084,33.0231,89600.0
2008-10-22 15:15:00,44.88,44.94,44.64,44.66,98100.0,33.0158,33.0599,32.8392,32.8539,98100.0
2008-10-22 15:20:00,44.66,44.81,44.65,44.75,274400.0,32.8539,32.9643,32.8466,32.9201,274400.0
2008-10-22 15:25:00,44.76,44.92,44.57,44.61,113500.0,32.9275,33.0452,32.7877,32.8171,113500.0
2008-10-22 15:30:00,44.58,44.61,44.27,44.29,162500.0,32.7951,32.8171,32.567,32.5817,162500.0
2008-10-22 15:35:00,44.35,44.4,44.01,44.01,115900.0,32.6259,32.6627,32.3758,32.3758,115900.0
2008-10-22 15:40:00,44.0,44.02,43.57,43.8,360200.0,32.3684,32.3831,32.0521,32.2213,360200.0
2008-10-22 15:45:00,43.81,44.37,43.71,44.35,259600.0,32.2286,32.6406,32.1551,32.6259,259600.0
2008-10-22 15:50:00,44.26,44.87,44.16,44.6,237300.0,32.5597,33.0084,32.4861,32.8098,237300.0
2008-10-22 15:55:00,44.79,44.87,44.15,44.71,287300.0,32.9496,33.0084,32.4787,32.8907,287300.0
2008-10-22 16:00:00,45.28,45.28,44.72,44.72,101000.0,33.31,33.31,32.8981,32.8981,101000.0
2008-10-22 16:05:00,44.74,44.77,44.74,44.77,1000.0,32.9128,32.9348,32.9128,32.9348,1000.0
2008-10-22 16:10:00,44.77,44.77,44.77,44.77,0.0,32.9348,32.9348,32.9348,32.9348,0.0
2008-10-23 09:30:00,44.95,45.22,44.93,45.21,88400.0,33.0673,33.2659,33.0525,33.2585,88400.0
2008-10-23 09:35:00,45.17,45.36,44.75,44.76,166100.0,33.2291,33.3689,32.9201,32.9275,166100.0
2008-10-23 09:40:00,44.78,44.99,44.31,44.45,90200.0,32.9422,33.0967,32.5964,32.6994,90200.0
2008-10-23 09:45:00,44.45,44.45,44.08,44.09,57100.0,32.6994,32.6994,32.4272,32.4346,57100.0
2008-10-23 09:50:00,44.07,44.27,43.89,44.23,74400.0,32.4199,32.567,32.2875,32.5376,74400.0
2008-10-23 09:55:00,44.23,44.5,44.22,44.49,62000.0,32.5376,32.7362,32.5302,32.7289,62000.0
2008-10-23 10:00:00,44.48,44.7,44.43,44.5,88200.0,32.7215,32.8833,32.6847,32.7362,88200.0
2008-10-23 10:05:00,44.5,44.92,44.5,44.68,53800.0,32.7362,33.0452,32.7362,32.8686,53800.0
2008-10-23 10:10:00,44.7,44.97,44.62,44.86,100800.0,32.8833,33.082,32.8245,33.0011,100800.0
2008-10-23 10:15:00,44.87,44.87,44.56,44.65,80900.0,33.0084,33.0084,32.7804,32.8466,80900.0
2008-10-23 10:20:00,44.69,44.89,44.58,44.74,61700.0,32.876,33.0231,32.7951,32.9128,61700.0
2008-10-23 10:25:00,44.72,44.76,44.35,44.48,62600.0,32.8981,32.9275,32.6259,32.7215,62600.0
2008-10-23 10:30:00,44.47,44.8,44.43,44.74,62400.0,32.7141,32.9569,32.6847,32.9128,62400.0
2008-10-23 10:35:00,44.76,44.84,44.55,44.71,71000.0,32.9275,32.9863,32.773,32.8907,71000.0
2008-10-23 10:40:00,44.7,45.41,44.67,45.41,39000.0,32.8833,33.4057,32.8613,33.4057,39000.0
2008-10-23 10:45:00,45.41,45.57,45.15,45.15,86200.0,33.4057,33.5234,33.2144,33.2144,86200.0
2008-10-23 10:50:00,45.19,45.4,45.18,45.34,79100.0,33.2438,33.3983,33.2365,33.3542,79100.0
2008-10-23 10:55:00,45.34,45.7,45.29,45.62,98300.0,33.3542,33.619,33.3174,33.5601,98300.0
2008-10-23 11:00:00,45.62,45.78,45.35,45.35,67600.0,33.5601,33.6778,33.3615,33.3615,67600.0
2008-10-23 11:05:00,45.36,45.44,45.21,45.35,63600.0,33.3689,33.4277,33.2585,33.3615,63600.0
2008-10-23 11:10:00,45.37,45.51,45.31,45.32,83200.0,33.3762,33.4792,33.3321,33.3394,83200.0
2008-10-23 11:15:00,45.32,45.42,45.1,45.16,71600.0,33.3394,33.413,33.1776,33.2217,71600.0
2008-10-23 11:20:00,45.15,45.28,45.1,45.2,71000.0,33.2144,33.31,33.1776,33.2512,71000.0
2008-10-23 11:25:00,45.22,45.22,45.05,45.16,70500.0,33.2659,33.2659,33.1408,33.2217,70500.0
2008-10-23 11:30:00,45.16,45.28,45.13,45.22,64200.0,33.2217,33.31,33.1997,33.2659,64200.0
2008-10-23 11:35:00,45.21,45.46,45.2,45.43,26500.0,33.2585,33.4424,33.2512,33.4204,26500.0
2008-10-23 11:40:00,45.43,45.45,45.04,45.07,39300.0,33.4204,33.4351,33.1335,33.1555,39300.0
2008-10-23 11:45:00,45.03,45.19,44.94,45.12,63700.0,33.1261,33.2438,33.0599,33.1923,63700.0
2008-10-23 11:50:00,45.16,45.32,45.16,45.21,55500.0,33.2217,33.3394,33.2217,33.2585,55500.0
2008-10-23 11:55:00,45.22,45.24,45.1,45.22,104600.0,33.2659,33.2806,33.1776,33.2659,104600.0
2008-10-23 12:00:00,45.23,45.23,44.86,44.86,38300.0,33.2732,33.2732,33.0011,33.0011,38300.0
2008-10-23 12:05:00,44.87,44.9,44.77,44.78,54400.0,33.0084,33.0305,32.9348,32.9422,54400.0
2008-10-23 12:10:00,44.74,44.82,44.7,44.74,40800.0,32.9128,32.9716,32.8833,32.9128,40800.0
2008-10-23 12:15:00,44.74,44.79,44.38,44.38,110200.0,32.9128,32.9496,32.6479,32.6479,110200.0
2008-10-23 12:20:00,44.37,44.46,44.26,44.26,49600.0,32.6406,32.7068,32.5597,32.5597,49600.0
2008-10-23 12:25:00,44.25,44.29,44.01,44.11,80000.0,32.5523,32.5817,32.3758,32.4493,80000.0
2008-10-23 12:30:00,44.14,44.21,44.0,44.11,77200.0,32.4714,32.5229,32.3684,32.4493,77200.0
2008-10-23 12:35:00,44.17,44.3,43.9,43.98,53300.0,32.4935,32.5891,32.2948,32.3537,53300.0
2008-10-23 12:40:00,43.97,44.04,43.78,44.03,58900.0,32.3463,32.3978,32.2066,32.3905,58900.0
2008-10-23 12:45:00,44.08,44.22,44.01,44.05,48200.0,32.4272,32.5302,32.3758,32.4052,48200.0
2008-10-23 12:50:00,44.04,44.25,44.0,44.09,104600.0,32.3978,32.5523,32.3684,32.4346,104600.0
2008-10-23 12:55:00,44.09,44.1,43.66,43.73,228100.0,32.4346,32.442,32.1183,32.1698,228100.0
2008-10-23 13:00:00,43.7,43.87,43.5,43.59,83600.0,32.1477,32.2728,32.0006,32.0668,83600.0
2008-10-23 13:05:00,43.57,43.8,43.46,43.71,121700.0,32.0521,32.2213,31.9711,32.1551,121700.0
2008-10-23 13:10:00,43.72,43.88,43.65,43.79,97900.0,32.1624,32.2801,32.1109,32.2139,97900.0
2008-10-23 13:15:00,43.78,44.1,43.77,43.99,102300.0,32.2066,32.442,32.1992,32.361,102300.0
2008-10-23 13:20:00,43.96,43.96,43.73,43.75,48800.0,32.339,32.339,32.1698,32.1845,48800.0
2008-10-23 13:25:00,43.79,43.83,43.5,43.5,48300.0,32.2139,32.2433,32.0006,32.0006,48300.0
2008-10-23 13:30:00,43.56,43.68,43.34,43.34,74700.0,32.0447,32.133,31.8829,31.8829,74700.0
2008-10-23 13:35:00,43.31,43.72,43.31,43.51,53000.0,31.8608,32.1624,31.8608,32.0079,53000.0
2008-10-23 13:40:00,43.53,43.82,43.53,43.71,84900.0,32.0226,32.236,32.0226,32.1551,84900.0
2008-10-23 13:45:00,43.61,43.7,43.44,43.47,143800.0,32.0815,32.1477,31.9564,31.9785,143800.0
2008-10-23 13:50:00,43.45,43.5,43.25,43.46,61900.0,31.9638,32.0006,31.8167,31.9711,61900.0
2008-10-23 13:55:00,43.46,43.58,43.35,43.47,39300.0,31.9711,32.0594,31.8902,31.9785,39300.0
2008-10-23 14:00:00,43.43,43.44,42.9,42.95,133300.0,31.9491,31.9564,31.5592,31.596,133300.0
2008-10-23 14:05:00,42.96,43.18,42.94,43.05,97700.0,31.6033,31.7652,31.5886,31.6695,97700.0
2008-10-23 14:10:00,43.07,43.12,42.72,42.83,83200.0,31.6842,31.721,31.4268,31.5077,83200.0
2008-10-23 14:15:00,42.85,42.99,42.62,42.64,143000.0,31.5224,31.6254,31.3532,31.3679,143000.0
2008-10-23 14:20:00,42.61,42.72,42.47,42.72,135600.0,31.3458,31.4268,31.2429,31.4268,135600.0
2008-10-23 14:25:00,42.71,43.06,42.7,43.02,112800.0,31.4194,31.6769,31.4121,31.6475,112800.0
2008-10-23 14:30:00,43.0,43.42,42.84,43.22,151100.0,31.6328,31.9417,31.515,31.7946,151100.0
2008-10-23 14:35:00,43.21,43.58,43.1,43.58,170900.0,31.7872,32.0594,31.7063,32.0594,170900.0
2008-10-23 14:40:00,43.62,43.66,43.14,43.33,138400.0,32.0889,32.1183,31.7357,31.8755,138400.0
2008-10-23 14:45:00,43.36,43.5,42.83,42.85,137400.0,31.8976,32.0006,31.5077,31.5224,137400.0
2008-10-23 14:50:00,42.85,43.09,42.76,42.84,185100.0,31.5224,31.699,31.4562,31.515,185100.0
2008-10-23 14:55:00,42.84,42.97,42.63,42.97,157400.0,31.515,31.6107,31.3606,31.6107,157400.0
2008-10-23 15:00:00,43.0,43.35,42.77,43.22,177500.0,31.6328,31.8902,31.4636,31.7946,177500.0
2008-10-23 15:05:00,43.18,43.88,43.07,43.88,258400.0,31.7652,32.2801,31.6842,32.2801,258400.0
2008-10-23 15:10:00,43.86,44.21,43.81,44.1,244300.0,32.2654,32.5229,32.2286,32.442,244300.0
2008-10-23 15:15:00,44.08,44.08,43.52,43.56,183800.0,32.4272,32.4272,32.0153,32.0447,183800.0
2008-10-23 15:20:00,43.56,44.17,43.44,43.95,216100.0,32.0447,32.4935,31.9564,32.3316,216100.0
2008-10-23 15:25:00,43.98,43.99,43.71,43.82,199500.0,32.3537,32.361,32.1551,32.236,199500.0
2008-10-23 15:30:00,43.81,43.91,43.26,43.54,227500.0,32.2286,32.3022,31.824,32.03,227500.0
2008-10-23 15:35:00,43.55,43.86,43.37,43.37,218100.0,32.0374,32.2654,31.9049,31.9049,218100.0
2008-10-23 15:40:00,43.37,44.29,43.29,44.23,246100.0,31.9049,32.5817,31.8461,32.5376,246100.0
2008-10-23 15:45:00,44.22,44.91,44.22,44.88,202700.0,32.5302,33.0378,32.5302,33.0158,202700.0
2008-10-23 15:50:00,44.65,44.91,44.36,44.51,233200.0,32.8466,33.0378,32.6332,32.7436,233200.0
2008-10-23 15:55:00,44.37,45.0,44.37,44.92,65400.0,32.6406,33.104,32.6406,33.0452,65400.0
2008-10-23 16:00:00,44.92,45.42,44.92,44.93,18800.0,33.0452,33.413,33.0452,33.0525,18800.0
2008-10-23 16:05:00,44.93,44.93,44.93,44.93,0.0,33.0525,33.0525,33.0525,33.0525,0.0
2008-10-23 16:10:00,44.93,44.93,44.93,44.93,0.0,33.0525,33.0525,33.0525,33.0525,0.0
2008-10-24 09:30:00,41.4,42.47,41.4,42.47,228300.0,30.4557,31.2429,30.4557,31.2429,228300.0
2008-10-24 09:35:00,42.38,42.79,42.18,42.44,117500.0,31.1767,31.4783,31.0295,31.2208,117500.0
2008-10-24 09:40:00,42.47,42.54,42.15,42.2,100800.0,31.2429,31.2944,31.0075,31.0442,100800.0
2008-10-24 09:45:00,42.2,42.77,42.16,42.77,67200.0,31.0442,31.4636,31.0148,31.4636,67200.0
2008-10-24 09:50:00,42.77,43.02,42.6,42.98,195000.0,31.4636,31.6475,31.3385,31.618,195000.0
2008-10-24 09:55:00,42.96,43.29,42.8,43.08,221900.0,31.6033,31.8461,31.4856,31.6916,221900.0
2008-10-24 10:00:00,43.09,43.44,43.01,43.08,307800.0,31.699,31.9564,31.6401,31.6916,307800.0
2008-10-24 10:05:00,43.08,43.18,42.72,42.85,249100.0,31.6916,31.7652,31.4268,31.5224,249100.0
2008-10-24 10:10:00,42.84,42.84,42.53,42.77,94600.0,31.515,31.515,31.287,31.4636,94600.0
2008-10-24 10:15:00,42.75,42.98,42.56,42.91,107500.0,31.4488,31.618,31.3091,31.5665,107500.0
2008-10-24 10:20:00,42.92,43.09,42.6,42.62,68000.0,31.5739,31.699,31.3385,31.3532,68000.0
2008-10-24 10:25:00,42.62,42.72,42.41,42.69,76700.0,31.3532,31.4268,31.1987,31.4047,76700.0
2008-10-24 10:30:00,42.65,42.87,42.52,42.74,64500.0,31.3753,31.5371,31.2796,31.4415,64500.0
2008-10-24 10:35:00,42.73,42.96,42.66,42.75,222000.0,31.4341,31.6033,31.3826,31.4488,222000.0
2008-10-24 10:40:00,42.75,43.0,42.59,42.99,170700.0,31.4488,31.6328,31.3311,31.6254,170700.0
2008-10-24 10:45:00,43.02,43.07,42.83,42.92,117800.0,31.6475,31.6842,31.5077,31.5739,117800.0
2008-10-24 10:50:00,42.99,43.26,42.99,43.12,132700.0,31.6254,31.824,31.6254,31.721,132700.0
2008-10-24 10:55:00,43.13,43.32,43.0,43.2,156800.0,31.7284,31.8682,31.6328,31.7799,156800.0
2008-10-24 11:00:00,43.18,43.4,43.15,43.16,122400.0,31.7652,31.927,31.7431,31.7505,122400.0
2008-10-24 11:05:00,43.17,43.34,43.1,43.11,104400.0,31.7578,31.8829,31.7063,31.7137,104400.0
2008-10-24 11:10:00,43.11,43.13,42.96,43.05,95000.0,31.7137,31.7284,31.6033,31.6695,95000.0
2008-10-24 11:15:00,43.06,43.23,43.0,43.21,47500.0,31.6769,31.8019,31.6328,31.7872,47500.0
2008-10-24 11:20:00,43.18,43.76,43.17,43.59,141500.0,31.7652,32.1918,31.7578,32.0668,141500.0
2008-10-24 11:25:00,43.61,43.67,43.43,43.55,239700.0,32.0815,32.1256,31.9491,32.0374,239700.0
2008-10-24 11:30:00,43.65,43.73,43.36,43.42,115800.0,32.1109,32.1698,31.8976,31.9417,115800.0
2008-10-24 11:35:00,43.42,44.02,43.41,43.98,134400.0,31.9417,32.3831,31.9344,32.3537,134400.0
2008-10-24 11:40:00,43.98,43.99,43.72,43.89,69500.0,32.3537,32.361,32.1624,32.2875,69500.0
2008-10-24 11:45:00,43.86,43.89,43.65,43.77,128000.0,32.2654,32.2875,32.1109,32.1992,128000.0
2008-10-24 11:50:00,43.74,43.77,43.42,43.49,115500.0,32.1771,32.1992,31.9417,31.9932,115500.0
2008-10-24 11:55:00,43.52,43.64,43.51,43.54,59500.0,32.0153,32.1036,32.0079,32.03,59500.0
2008-10-24 12:00:00,43.53,43.53,43.26,43.48,87900.0,32.0226,32.0226,31.824,31.9859,87900.0
2008-10-24 12:05:00,43.54,43.62,43.39,43.58,102800.0,32.03,32.0889,31.9197,32.0594,102800.0
2008-10-24 12:10:00,43.58,43.74,43.49,43.65,90500.0,32.0594,32.1771,31.9932,32.1109,90500.0
2008-10-24 12:15:00,43.64,43.64,43.42,43.51,89600.0,32.1036,32.1036,31.9417,32.0079,89600.0
2008-10-24 12:20:00,43.51,43.63,43.21,43.23,116500.0,32.0079,32.0962,31.7872,31.8019,116500.0
2008-10-24 12:25:00,43.21,43.34,43.11,43.13,72800.0,31.7872,31.8829,31.7137,31.7284,72800.0
2008-10-24 12:30:00,43.08,43.22,43.04,43.1,72500.0,31.6916,31.7946,31.6622,31.7063,72500.0
2008-10-24 12:35:00,43.09,43.27,43.09,43.17,77000.0,31.699,31.8314,31.699,31.7578,77000.0
2008-10-24 12:40:00,43.17,43.23,42.98,43.01,65300.0,31.7578,31.8019,31.618,31.6401,65300.0
2008-10-24 12:45:00,42.96,43.09,42.89,42.99,68800.0,31.6033,31.699,31.5518,31.6254,68800.0
2008-10-24 12:50:00,43.0,43.23,42.99,43.1,75100.0,31.6328,31.8019,31.6254,31.7063,75100.0
2008-10-24 12:55:00,43.21,43.31,43.07,43.12,9900.0,31.7872,31.8608,31.6842,31.721,9900.0
2008-10-24 13:00:00,43.11,43.33,43.11,43.23,19100.0,31.7137,31.8755,31.7137,31.8019,19100.0
2008-10-24 13:05:00,43.26,43.36,43.21,43.25,9800.0,31.824,31.8976,31.7872,31.8167,9800.0
2008-10-24 13:10:00,43.32,43.37,43.23,43.28,39400.0,31.8682,31.9049,31.8019,31.8387,39400.0
2008-10-24 13:15:00,43.28,43.72,43.21,43.65,66500.0,31.8387,32.1624,31.7872,32.1109,66500.0
2008-10-24 13:20:00,43.65,43.73,43.51,43.53,67300.0,32.1109,32.1698,32.0079,32.0226,67300.0
2008-10-24 13:25:00,43.53,43.57,43.31,43.38,87200.0,32.0226,32.0521,31.8608,31.9123,87200.0
2008-10-24 13:30:00,43.37,43.37,43.08,43.13,94200.0,31.9049,31.9049,31.6916,31.7284,94200.0
2008-10-24 13:35:00,43.14,43.26,43.03,43.07,51500.0,31.7357,31.824,31.6548,31.6842,51500.0
2008-10-24 13:40:00,43.05,43.14,42.99,43.06,51400.0,31.6695,31.7357,31.6254,31.6769,51400.0
2008-10-24 13:45:00,43.08,43.11,42.72,42.73,81100.0,31.6916,31.7137,31.4268,31.4341,81100.0
2008-10-24 13:50:00,42.73,42.98,42.72,42.81,74500.0,31.4341,31.618,31.4268,31.493,74500.0
2008-10-24 13:55:00,42.82,43.02,42.66,42.66,110900.0,31.5003,31.6475,31.3826,31.3826,110900.0
2008-10-24 14:00:00,42.67,42.8,42.62,42.68,131300.0,31.39,31.4856,31.3532,31.3973,131300.0
2008-10-24 14:05:00,42.69,42.8,42.55,42.8,110000.0,31.4047,31.4856,31.3017,31.4856,110000.0
2008-10-24 14:10:00,42.84,43.13,42.81,42.92,163200.0,31.515,31.7284,31.493,31.5739,163200.0
2008-10-24 14:15:00,42.93,43.23,42.87,43.19,126300.0,31.5813,31.8019,31.5371,31.7725,126300.0
2008-10-24 14:20:00,43.19,43.19,42.92,42.97,121900.0,31.7725,31.7725,31.5739,31.6107,121900.0
2008-10-24 14:25:00,42.98,43.06,42.79,42.98,135900.0,31.618,31.6769,31.4783,31.618,135900.0
2008-10-24 14:30:00,42.98,43.5,42.97,43.39,105600.0,31.618,32.0006,31.6107,31.9197,105600.0
2008-10-24 14:35:00,43.4,43.48,43.25,43.4,81900.0,31.927,31.9859,31.8167,31.927,81900.0
2008-10-24 14:40:00,43.4,43.67,43.31,43.37,187400.0,31.927,32.1256,31.8608,31.9049,187400.0
2008-10-24 14:45:00,43.38,43.38,43.03,43.12,148100.0,31.9123,31.9123,31.6548,31.721,148100.0
2008-10-24 14:50:00,43.15,43.42,43.09,43.34,143400.0,31.7431,31.9417,31.699,31.8829,143400.0
2008-10-24 14:55:00,43.34,43.94,43.34,43.84,221900.0,31.8829,32.3243,31.8829,32.2507,221900.0
2008-10-24 15:00:00,43.83,44.36,43.79,43.96,171600.0,32.2433,32.6332,32.2139,32.339,171600.0
2008-10-24 15:05:00,43.97,44.0,43.73,43.87,147800.0,32.3463,32.3684,32.1698,32.2728,147800.0
2008-10-24 15:10:00,43.9,44.16,43.66,43.7,222500.0,32.2948,32.4861,32.1183,32.1477,222500.0
2008-10-24 15:15:00,43.7,43.93,43.48,43.52,200100.0,32.1477,32.3169,31.9859,32.0153,200100.0
2008-10-24 15:20:00,43.4,44.06,43.4,44.06,156800.0,31.927,32.4125,31.927,32.4125,156800.0
2008-10-24 15:25:00,44.08,44.11,43.79,44.04,145400.0,32.4272,32.4493,32.2139,32.3978,145400.0
2008-10-24 15:30:00,44.02,44.02,43.53,43.78,121100.0,32.3831,32.3831,32.0226,32.2066,121100.0
2008-10-24 15:35:00,43.78,43.78,43.33,43.45,180500.0,32.2066,32.2066,31.8755,31.9638,180500.0
2008-10-24 15:40:00,43.48,43.87,43.48,43.75,223500.0,31.9859,32.2728,31.9859,32.1845,223500.0
2008-10-24 15:45:00,43.79,44.05,43.67,44.02,143900.0,32.2139,32.4052,32.1256,32.3831,143900.0
2008-10-24 15:50:00,43.99,44.17,43.85,44.03,73000.0,32.361,32.4935,32.258,32.3905,73000.0
2008-10-24 15:55:00,44.02,44.03,43.28,43.29,77700.0,32.3831,32.3905,31.8387,31.8461,77700.0
2008-10-24 16:00:00,43.44,43.44,43.24,43.24,1100.0,31.9564,31.9564,31.8093,31.8093,1100.0
2008-10-24 16:05:00,43.24,43.24,43.24,43.24,0.0,31.8093,31.8093,31.8093,31.8093,0.0
2008-10-24 16:10:00,43.78,43.78,42.79,42.79,5000.0,32.2066,32.2066,31.4783,31.4783,5000.0
2008-10-27 09:30:00,42.5,42.79,42.36,42.41,83100.0,31.2649,31.4783,31.1619,31.1987,83100.0
2008-10-27 09:35:00,42.41,42.81,42.26,42.74,123400.0,31.1987,31.493,31.0884,31.4415,123400.0
2008-10-27 09:40:00,42.72,43.1,42.71,43.1,218000.0,31.4268,31.7063,31.4194,31.7063,218000.0
2008-10-27 09:45:00,43.1,43.12,42.58,42.61,158000.0,31.7063,31.721,31.3238,31.3458,158000.0
2008-10-27 09:50:00,42.6,43.04,42.6,43.04,127800.0,31.3385,31.6622,31.3385,31.6622,127800.0
2008-10-27 09:55:00,43.02,43.16,43.0,43.09,157300.0,31.6475,31.7505,31.6328,31.699,157300.0
2008-10-27 10:00:00,43.09,43.63,43.09,43.55,339200.0,31.699,32.0962,31.699,32.0374,339200.0
2008-10-27 10:05:00,43.53,43.64,43.25,43.32,316100.0,32.0226,32.1036,31.8167,31.8682,316100.0
2008-10-27 10:10:00,43.32,43.36,43.05,43.05,203600.0,31.8682,31.8976,31.6695,31.6695,203600.0
2008-10-27 10:15:00,43.06,43.14,42.89,42.91,116600.0,31.6769,31.7357,31.5518,31.5665,116600.0
2008-10-27 10:20:00,42.87,42.99,42.81,42.92,160300.0,31.5371,31.6254,31.493,31.5739,160300.0
2008-10-27 10:25:00,42.91,43.14,42.89,42.91,134800.0,31.5665,31.7357,31.5518,31.5665,134800.0
2008-10-27 10:30:00,42.91,43.0,42.68,42.68,134600.0,31.5665,31.6328,31.3973,31.3973,134600.0
2008-10-27 10:35:00,42.65,42.75,42.57,42.69,153200.0,31.3753,31.4488,31.3164,31.4047,153200.0
2008-10-27 10:40:00,42.74,42.79,42.5,42.71,99700.0,31.4415,31.4783,31.2649,31.4194,99700.0
2008-10-27 10:45:00,42.72,42.9,42.65,42.88,49500.0,31.4268,31.5592,31.3753,31.5445,49500.0
2008-10-27 10:50:00,42.87,43.03,42.75,42.75,130000.0,31.5371,31.6548,31.4488,31.4488,130000.0
2008-10-27 10:55:00,42.74,43.14,42.74,43.11,144500.0,31.4415,31.7357,31.4415,31.7137,144500.0
2008-10-27 11:00:00,43.11,43.21,42.95,42.98,102700.0,31.7137,31.7872,31.596,31.618,102700.0
2008-10-27 11:05:00,42.98,43.24,42.87,43.23,126500.0,31.618,31.8093,31.5371,31.8019,126500.0
2008-10-27 11:10:00,43.24,43.5,43.13,43.5,187200.0,31.8093,32.0006,31.7284,32.0006,187200.0
2008-10-27 11:15:00,43.52,43.55,43.1,43.1,93300.0,32.0153,32.0374,31.7063,31.7063,93300.0
2008-10-27 11:20:00,43.12,43.19,42.93,42.98,122700.0,31.721,31.7725,31.5813,31.618,122700.0
2008-10-27 11:25:00,42.95,42.99,42.82,42.99,127200.0,31.596,31.6254,31.5003,31.6254,127200.0
2008-10-27 11:30:00,43.01,43.01,42.74,42.81,121600.0,31.6401,31.6401,31.4415,31.493,121600.0
2008-10-27 11:35:00,42.78,42.95,42.74,42.82,116000.0,31.4709,31.596,31.4415,31.5003,116000.0
2008-10-27 11:40:00,42.83,43.01,42.71,42.9,117800.0,31.5077,31.6401,31.4194,31.5592,117800.0
2008-10-27 11:45:00,42.92,43.08,42.83,42.83,117600.0,31.5739,31.6916,31.5077,31.5077,117600.0
2008-10-27 11:50:00,42.79,42.99,42.73,42.91,200600.0,31.4783,31.6254,31.4341,31.5665,200600.0
2008-10-27 11:55:00,42.89,42.99,42.76,42.93,206300.0,31.5518,31.6254,31.4562,31.5813,206300.0
2008-10-27 12:00:00,42.96,43.19,42.96,43.08,270300.0,31.6033,31.7725,31.6033,31.6916,270300.0
2008-10-27 12:05:00,43.08,43.35,42.98,43.28,67500.0,31.6916,31.8902,31.618,31.8387,67500.0
2008-10-27 12:10:00,43.3,43.45,43.3,43.4,142300.0,31.8534,31.9638,31.8534,31.927,142300.0
2008-10-27 12:15:00,43.39,43.39,43.11,43.15,188400.0,31.9197,31.9197,31.7137,31.7431,188400.0
2008-10-27 12:20:00,43.12,43.21,43.06,43.13,188200.0,31.721,31.7872,31.6769,31.7284,188200.0
2008-10-27 12:25:00,43.14,43.32,42.98,43.02,248900.0,31.7357,31.8682,31.618,31.6475,248900.0
2008-10-27 12:30:00,43.02,43.28,42.96,43.28,112800.0,31.6475,31.8387,31.6033,31.8387,112800.0
2008-10-27 12:35:00,43.26,43.38,43.18,43.34,77200.0,31.824,31.9123,31.7652,31.8829,77200.0
2008-10-27 12:40:00,43.36,43.57,43.25,43.39,220700.0,31.8976,32.0521,31.8167,31.9197,220700.0
2008-10-27 12:45:00,43.38,43.44,43.26,43.34,49200.0,31.9123,31.9564,31.824,31.8829,49200.0
2008-10-27 12:50:00,43.33,43.62,43.3,43.59,247600.0,31.8755,32.0889,31.8534,32.0668,247600.0
2008-10-27 12:55:00,43.59,43.75,43.49,43.74,162300.0,32.0668,32.1845,31.9932,32.1771,162300.0
2008-10-27 13:00:00,43.74,43.76,43.57,43.61,173000.0,32.1771,32.1918,32.0521,32.0815,173000.0
2008-10-27 13:05:00,43.61,43.67,43.43,43.49,110500.0,32.0815,32.1256,31.9491,31.9932,110500.0
2008-10-27 13:10:00,43.49,43.53,43.36,43.46,97100.0,31.9932,32.0226,31.8976,31.9711,97100.0
2008-10-27 13:15:00,43.47,43.61,43.43,43.57,61800.0,31.9785,32.0815,31.9491,32.0521,61800.0
2008-10-27 13:20:00,43.57,43.78,43.52,43.75,101900.0,32.0521,32.2066,32.0153,32.1845,101900.0
2008-10-27 13:25:00,43.75,43.86,43.68,43.86,68000.0,32.1845,32.2654,32.133,32.2654,68000.0
2008-10-27 13:30:00,43.86,43.96,43.82,43.91,112900.0,32.2654,32.339,32.236,32.3022,112900.0
2008-10-27 13:35:00,43.89,43.89,43.73,43.76,40300.0,32.2875,32.2875,32.1698,32.1918,40300.0
2008-10-27 13:40:00,43.78,44.05,43.78,44.01,93300.0,32.2066,32.4052,32.2066,32.3758,93300.0
2008-10-27 13:45:00,44.03,44.07,43.86,43.96,109600.0,32.3905,32.4199,32.2654,32.339,109600.0
2008-10-27 13:50:00,43.94,43.95,43.72,43.75,59500.0,32.3243,32.3316,32.1624,32.1845,59500.0
2008-10-27 13:55:00,43.76,43.79,43.63,43.68,62700.0,32.1918,32.2139,32.0962,32.133,62700.0
2008-10-27 14:00:00,43.69,43.75,43.54,43.63,40300.0,32.1403,32.1845,32.03,32.0962,40300.0
2008-10-27 14:05:00,43.62,43.71,43.55,43.71,56700.0,32.0889,32.1551,32.0374,32.1551,56700.0
2008-10-27 14:10:00,43.72,43.72,43.43,43.49,69400.0,32.1624,32.1624,31.9491,31.9932,69400.0
2008-10-27 14:15:00,43.51,43.53,43.37,43.43,96800.0,32.0079,32.0226,31.9049,31.9491,96800.0
2008-10-27 14:20:00,43.42,43.51,43.22,43.34,76700.0,31.9417,32.0079,31.7946,31.8829,76700.0
2008-10-27 14:25:00,43.34,43.37,43.08,43.1,72400.0,31.8829,31.9049,31.6916,31.7063,72400.0
2008-10-27 14:30:00,43.09,43.17,42.99,42.99,102000.0,31.699,31.7578,31.6254,31.6254,102000.0
2008-10-27 14:35:00,43.0,43.19,43.0,43.06,110200.0,31.6328,31.7725,31.6328,31.6769,110200.0
2008-10-27 14:40:00,43.03,43.21,42.96,43.12,127300.0,31.6548,31.7872,31.6033,31.721,127300.0
2008-10-27 14:45:00,43.16,43.28,43.05,43.05,114900.0,31.7505,31.8387,31.6695,31.6695,114900.0
2008-10-27 14:50:00,43.06,43.12,42.82,43.0,142800.0,31.6769,31.721,31.5003,31.6328,142800.0
2008-10-27 14:55:00,42.99,43.06,42.76,42.77,138600.0,31.6254,31.6769,31.4562,31.4636,138600.0
2008-10-27 15:00:00,42.79,42.93,42.76,42.76,227200.0,31.4783,31.5813,31.4562,31.4562,227200.0
2008-10-27 15:05:00,42.76,42.99,42.76,42.99,114500.0,31.4562,31.6254,31.4562,31.6254,114500.0
2008-10-27 15:10:00,43.01,43.19,42.98,43.14,156600.0,31.6401,31.7725,31.618,31.7357,156600.0
2008-10-27 15:15:00,43.14,43.28,43.03,43.05,143500.0,31.7357,31.8387,31.6548,31.6695,143500.0
2008-10-27 15:20:00,43.04,43.17,42.86,42.92,186100.0,31.6622,31.7578,31.5298,31.5739,186100.0
2008-10-27 15:25:00,42.92,43.02,42.8,43.02,258900.0,31.5739,31.6475,31.4856,31.6475,258900.0
2008-10-27 15:30:00,43.03,43.24,42.99,43.07,248400.0,31.6548,31.8093,31.6254,31.6842,248400.0
2008-10-27 15:35:00,43.07,43.16,42.8,43.02,260500.0,31.6842,31.7505,31.4856,31.6475,260500.0
2008-10-27 15:40:00,43.01,43.02,42.8,42.84,267600.0,31.6401,31.6475,31.4856,31.515,267600.0
2008-10-27 15:45:00,42.82,42.84,42.63,42.84,147800.0,31.5003,31.515,31.3606,31.515,147800.0
2008-10-27 15:50:00,42.87,42.88,42.39,42.43,160000.0,31.5371,31.5445,31.184,31.2134,160000.0
2008-10-27 15:55:00,42.42,42.42,41.75,41.84,249000.0,31.2061,31.2061,30.7132,30.7794,249000.0
2008-10-27 16:00:00,41.85,41.85,41.3,41.31,4200.0,30.7868,30.7868,30.3822,30.3895,4200.0
2008-10-27 16:05:00,41.33,41.33,41.33,41.33,200.0,30.4042,30.4042,30.4042,30.4042,200.0
2008-10-27 16:10:00,41.25,41.25,41.25,41.25,300.0,30.3454,30.3454,30.3454,30.3454,300.0
2008-10-28 09:30:00,42.98,43.31,42.98,43.1,224200.0,31.618,31.8608,31.618,31.7063,224200.0
2008-10-28 09:35:00,43.1,43.1,42.87,42.91,104400.0,31.7063,31.7063,31.5371,31.5665,104400.0
2008-10-28 09:40:00,42.91,43.13,42.87,43.09,124100.0,31.5665,31.7284,31.5371,31.699,124100.0
2008-10-28 09:45:00,43.1,43.47,43.08,43.36,157500.0,31.7063,31.9785,31.6916,31.8976,157500.0
2008-10-28 09:50:00,43.37,43.4,43.09,43.32,98700.0,31.9049,31.927,31.699,31.8682,98700.0
2008-10-28 09:55:00,43.32,43.44,43.17,43.24,119100.0,31.8682,31.9564,31.7578,31.8093,119100.0
2008-10-28 10:00:00,43.24,43.24,42.71,42.82,363400.0,31.8093,31.8093,31.4194,31.5003,363400.0
2008-10-28 10:05:00,42.81,42.94,42.63,42.78,172200.0,31.493,31.5886,31.3606,31.4709,172200.0
2008-10-28 10:10:00,42.79,42.94,42.69,42.86,138500.0,31.4783,31.5886,31.4047,31.5298,138500.0
2008-10-28 10:15:00,42.84,42.85,42.5,42.59,150300.0,31.515,31.5224,31.2649,31.3311,150300.0
2008-10-28 10:20:00,42.57,42.73,42.47,42.53,97900.0,31.3164,31.4341,31.2429,31.287,97900.0
2008-10-28 10:25:00,42.58,42.78,42.56,42.59,91000.0,31.3238,31.4709,31.3091,31.3311,91000.0
2008-10-28 10:30:00,42.55,42.61,42.43,42.45,98500.0,31.3017,31.3458,31.2134,31.2281,98500.0
2008-10-28 10:35:00,42.46,42.61,42.27,42.28,80200.0,31.2355,31.3458,31.0957,31.1031,80200.0
2008-10-28 10:40:00,42.29,42.3,42.03,42.19,93200.0,31.1104,31.1178,30.9192,31.0369,93200.0
2008-10-28 10:45:00,42.19,42.29,42.07,42.23,72800.0,31.0369,31.1104,30.9486,31.0663,72800.0
2008-10-28 10:50:00,42.23,42.25,41.89,41.89,142700.0,31.0663,31.081,30.8162,30.8162,142700.0
2008-10-28 10:55:00,41.88,41.91,41.63,41.76,141100.0,30.8088,30.8309,30.6249,30.7206,141100.0
2008-10-28 11:00:00,41.75,42.06,41.74,42.0,153300.0,30.7132,30.9412,30.7058,30.8971,153300.0
2008-10-28 11:05:00,42.01,42.12,41.84,41.86,197400.0,30.9045,30.9854,30.7794,30.7941,197400.0
2008-10-28 11:10:00,41.85,42.09,41.85,42.08,145300.0,30.7868,30.9633,30.7868,30.956,145300.0
2008-10-28 11:15:00,42.1,42.18,42.05,42.15,180600.0,30.9707,31.0295,30.9339,31.0075,180600.0
2008-10-28 11:20:00,42.15,42.21,41.91,41.93,122300.0,31.0075,31.0516,30.8309,30.8456,122300.0
2008-10-28 11:25:00,41.92,42.14,41.91,42.12,133500.0,30.8383,31.0001,30.8309,30.9854,133500.0
2008-10-28 11:30:00,42.12,42.42,42.11,42.4,135500.0,30.9854,31.2061,30.978,31.1914,135500.0
2008-10-28 11:35:00,42.39,42.46,42.33,42.42,184900.0,31.184,31.2355,31.1399,31.2061,184900.0
2008-10-28 11:40:00,42.38,42.57,42.27,42.47,231300.0,31.1767,31.3164,31.0957,31.2429,231300.0
2008-10-28 11:45:00,42.46,42.47,42.28,42.3,172100.0,31.2355,31.2429,31.1031,31.1178,172100.0
2008-10-28 11:50:00,42.27,42.33,42.15,42.23,206200.0,31.0957,31.1399,31.0075,31.0663,206200.0
2008-10-28 11:55:00,42.22,42.3,42.17,42.24,123100.0,31.0589,31.1178,31.0222,31.0737,123100.0
2008-10-28 12:00:00,42.23,42.23,42.08,42.11,256400.0,31.0663,31.0663,30.956,30.978,256400.0
2008-10-28 12:05:00,42.13,42.3,42.1,42.29,174800.0,30.9927,31.1178,30.9707,31.1104,174800.0
2008-10-28 12:10:00,42.33,42.4,42.27,42.37,70600.0,31.1399,31.1914,31.0957,31.1693,70600.0
2008-10-28 12:15:00,42.38,42.44,42.36,42.38,56200.0,31.1767,31.2208,31.1619,31.1767,56200.0
2008-10-28 12:20:00,42.38,42.38,42.26,42.28,135800.0,31.1767,31.1767,31.0884,31.1031,135800.0
2008-10-28 12:25:00,42.28,42.28,42.18,42.2,97100.0,31.1031,31.1031,31.0295,31.0442,97100.0
2008-10-28 12:30:00,42.22,42.39,42.2,42.33,125600.0,31.0589,31.184,31.0442,31.1399,125600.0
2008-10-28 12:35:00,42.34,42.46,42.29,42.32,93600.0,31.1472,31.2355,31.1104,31.1325,93600.0
2008-10-28 12:40:00,42.33,42.53,42.28,42.48,45500.0,31.1399,31.287,31.1031,31.2502,45500.0
2008-10-28 12:45:00,42.49,42.6,42.46,42.58,70200.0,31.2576,31.3385,31.2355,31.3238,70200.0
2008-10-28 12:50:00,42.59,42.69,42.54,42.55,98900.0,31.3311,31.4047,31.2944,31.3017,98900.0
2008-10-28 12:55:00,42.54,42.66,42.52,42.6,83000.0,31.2944,31.3826,31.2796,31.3385,83000.0
2008-10-28 13:00:00,42.62,42.64,42.57,42.6,88000.0,31.3532,31.3679,31.3164,31.3385,88000.0
2008-10-28 13:05:00,42.59,42.96,42.59,42.89,97400.0,31.3311,31.6033,31.3311,31.5518,97400.0
2008-10-28 13:10:00,42.87,43.04,42.86,42.98,92600.0,31.5371,31.6622,31.5298,31.618,92600.0
2008-10-28 13:15:00,42.96,42.96,42.83,42.83,48500.0,31.6033,31.6033,31.5077,31.5077,48500.0
2008-10-28 13:20:00,42.84,42.94,42.82,42.87,53800.0,31.515,31.5886,31.5003,31.5371,53800.0
2008-10-28 13:25:00,42.85,42.88,42.71,42.77,57900.0,31.5224,31.5445,31.4194,31.4636,57900.0
2008-10-28 13:30:00,42.78,42.81,42.71,42.77,66300.0,31.4709,31.493,31.4194,31.4636,66300.0
2008-10-28 13:35:00,42.75,42.75,42.59,42.61,52200.0,31.4488,31.4488,31.3311,31.3458,52200.0
2008-10-28 13:40:00,42.61,42.7,42.54,42.59,93600.0,31.3458,31.4121,31.2944,31.3311,93600.0
2008-10-28 13:45:00,42.58,42.67,42.57,42.6,85300.0,31.3238,31.39,31.3164,31.3385,85300.0
2008-10-28 13:50:00,42.58,42.58,42.39,42.47,80900.0,31.3238,31.3238,31.184,31.2429,80900.0
2008-10-28 13:55:00,42.48,42.48,42.25,42.38,95100.0,31.2502,31.2502,31.081,31.1767,95100.0
2008-10-28 14:00:00,42.37,42.47,42.36,42.41,97800.0,31.1693,31.2429,31.1619,31.1987,97800.0
2008-10-28 14:05:00,42.41,42.55,42.41,42.46,108200.0,31.1987,31.3017,31.1987,31.2355,108200.0
2008-10-28 14:10:00,42.45,42.79,42.45,42.79,136300.0,31.2281,31.4783,31.2281,31.4783,136300.0
2008-10-28 14:15:00,42.8,42.83,42.7,42.73,130300.0,31.4856,31.5077,31.4121,31.4341,130300.0
2008-10-28 14:20:00,42.73,43.02,42.73,43.0,111100.0,31.4341,31.6475,31.4341,31.6328,111100.0
2008-10-28 14:25:00,42.98,43.16,42.91,43.11,108700.0,31.618,31.7505,31.5665,31.7137,108700.0
2008-10-28 14:30:00,43.12,43.42,43.12,43.36,116900.0,31.721,31.9417,31.721,31.8976,116900.0
2008-10-28 14:35:00,43.38,43.38,43.18,43.22,114800.0,31.9123,31.9123,31.7652,31.7946,114800.0
2008-10-28 14:40:00,43.25,43.66,43.19,43.65,152200.0,31.8167,32.1183,31.7725,32.1109,152200.0
2008-10-28 14:45:00,43.63,43.75,43.5,43.66,173000.0,32.0962,32.1845,32.0006,32.1183,173000.0
2008-10-28 14:50:00,43.67,44.01,43.6,43.99,291700.0,32.1256,32.3758,32.0741,32.361,291700.0
2008-10-28 14:55:00,44.02,44.17,43.93,43.96,309600.0,32.3831,32.4935,32.3169,32.339,309600.0
2008-10-28 15:00:00,43.98,44.1,43.83,43.89,303900.0,32.3537,32.442,32.2433,32.2875,303900.0
2008-10-28 15:05:00,43.91,43.91,43.63,43.7,212700.0,32.3022,32.3022,32.0962,32.1477,212700.0
2008-10-28 15:10:00,43.7,44.02,43.7,43.96,130900.0,32.1477,32.3831,32.1477,32.339,130900.0
2008-10-28 15:15:00,43.98,44.32,43.85,44.26,123800.0,32.3537,32.6038,32.258,32.5597,123800.0
2008-10-28 15:20:00,44.27,44.74,44.27,44.64,283400.0,32.567,32.9128,32.567,32.8392,283400.0
2008-10-28 15:25:00,44.62,44.81,44.52,44.72,249300.0,32.8245,32.9643,32.7509,32.8981,249300.0
2008-10-28 15:30:00,44.72,44.73,44.31,44.66,155400.0,32.8981,32.9054,32.5964,32.8539,155400.0
2008-10-28 15:35:00,44.64,45.05,44.59,44.9,281000.0,32.8392,33.1408,32.8024,33.0305,281000.0
2008-10-28 15:40:00,44.92,45.13,44.91,45.07,243200.0,33.0452,33.1997,33.0378,33.1555,243200.0
2008-10-28 15:45:00,45.09,45.2,44.86,45.16,96200.0,33.1702,33.2512,33.0011,33.2217,96200.0
2008-10-28 15:50:00,45.2,45.41,45.15,45.37,207500.0,33.2512,33.4057,33.2144,33.3762,207500.0
2008-10-28 15:55:00,45.37,46.04,45.37,46.04,247900.0,33.3762,33.8691,33.3762,33.8691,247900.0
2008-10-28 16:00:00,46.04,46.04,45.94,46.04,4700.0,33.8691,33.8691,33.7955,33.8691,4700.0
2008-10-28 16:05:00,46.04,46.04,46.04,46.04,0.0,33.8691,33.8691,33.8691,33.8691,0.0
2008-10-28 16:10:00,45.57,45.66,45.57,45.66,10000.0,33.5234,33.5896,33.5234,33.5896,10000.0
2008-10-29 09:30:00,45.5,45.93,45.45,45.81,132200.0,33.4719,33.7882,33.4351,33.6999,132200.0
2008-10-29 09:35:00,45.77,45.77,45.5,45.65,37700.0,33.6705,33.6705,33.4719,33.5822,37700.0
2008-10-29 09:40:00,45.66,46.07,45.63,46.07,81100.0,33.5896,33.8912,33.5675,33.8912,81100.0
2008-10-29 09:45:00,46.05,46.07,45.85,46.02,61400.0,33.8765,33.8912,33.7293,33.8544,61400.0
2008-10-29 09:50:00,45.98,45.98,45.72,45.82,96500.0,33.825,33.825,33.6337,33.7073,96500.0
2008-10-29 09:55:00,45.8,46.05,45.79,45.84,90000.0,33.6926,33.8765,33.6852,33.722,90000.0
2008-10-29 10:00:00,45.82,45.91,45.66,45.88,105900.0,33.7073,33.7735,33.5896,33.7514,105900.0
2008-10-29 10:05:00,45.87,46.23,45.87,46.23,83300.0,33.7441,34.0089,33.7441,34.0089,83300.0
2008-10-29 10:10:00,46.25,46.34,46.11,46.34,68500.0,34.0236,34.0898,33.9206,34.0898,68500.0
2008-10-29 10:15:00,46.33,46.52,46.32,46.39,56800.0,34.0824,34.2222,34.0751,34.1266,56800.0
2008-10-29 10:20:00,46.37,46.46,46.27,46.33,53300.0,34.1119,34.1781,34.0383,34.0824,53300.0
2008-10-29 10:25:00,46.34,46.49,46.3,46.33,87300.0,34.0898,34.2002,34.0604,34.0824,87300.0
2008-10-29 10:30:00,46.32,46.4,46.11,46.11,47100.0,34.0751,34.1339,33.9206,33.9206,47100.0
2008-10-29 10:35:00,46.14,46.21,45.88,45.96,53700.0,33.9427,33.9942,33.7514,33.8103,53700.0
2008-10-29 10:40:00,45.96,46.0,45.79,45.9,64800.0,33.8103,33.8397,33.6852,33.7661,64800.0
2008-10-29 10:45:00,45.96,45.98,45.84,45.87,54800.0,33.8103,33.825,33.722,33.7441,54800.0
2008-10-29 10:50:00,45.87,46.02,45.73,45.74,82400.0,33.7441,33.8544,33.6411,33.6484,82400.0
2008-10-29 10:55:00,45.72,45.87,45.71,45.77,53800.0,33.6337,33.7441,33.6263,33.6705,53800.0
2008-10-29 11:00:00,45.78,45.92,45.73,45.91,67300.0,33.6778,33.7808,33.6411,33.7735,67300.0
2008-10-29 11:05:00,45.9,46.0,45.88,45.98,45400.0,33.7661,33.8397,33.7514,33.825,45400.0
2008-10-29 11:10:00,45.97,45.97,45.8,45.95,35100.0,33.8176,33.8176,33.6926,33.8029,35100.0
2008-10-29 11:15:00,45.97,46.07,45.77,46.07,113900.0,33.8176,33.8912,33.6705,33.8912,113900.0
2008-10-29 11:20:00,46.11,46.16,46.01,46.14,77500.0,33.9206,33.9574,33.847,33.9427,77500.0
2008-10-29 11:25:00,46.14,46.18,46.02,46.12,117700.0,33.9427,33.9721,33.8544,33.928,117700.0
2008-10-29 11:30:00,46.13,46.23,46.07,46.14,99100.0,33.9353,34.0089,33.8912,33.9427,99100.0
2008-10-29 11:35:00,46.15,46.21,46.09,46.18,118600.0,33.95,33.9942,33.9059,33.9721,118600.0
2008-10-29 11:40:00,46.2,46.21,46.08,46.11,64200.0,33.9868,33.9942,33.8985,33.9206,64200.0
2008-10-29 11:45:00,46.1,46.24,46.04,46.2,86900.0,33.9133,34.0162,33.8691,33.9868,86900.0
2008-10-29 11:50:00,46.2,46.31,46.16,46.3,48100.0,33.9868,34.0677,33.9574,34.0604,48100.0
2008-10-29 11:55:00,46.33,46.34,46.23,46.29,114000.0,34.0824,34.0898,34.0089,34.053,114000.0
2008-10-29 12:00:00,46.3,46.32,46.2,46.2,113600.0,34.0604,34.0751,33.9868,33.9868,113600.0
2008-10-29 12:05:00,46.2,46.24,46.13,46.21,64600.0,33.9868,34.0162,33.9353,33.9942,64600.0
2008-10-29 12:10:00,46.2,46.2,46.12,46.17,41200.0,33.9868,33.9868,33.928,33.9647,41200.0
2008-10-29 12:15:00,46.16,46.2,46.1,46.18,53700.0,33.9574,33.9868,33.9133,33.9721,53700.0
2008-10-29 12:20:00,46.18,46.4,46.18,46.37,64200.0,33.9721,34.1339,33.9721,34.1119,64200.0
2008-10-29 12:25:00,46.37,46.5,46.36,46.49,37000.0,34.1119,34.2075,34.1045,34.2002,37000.0
2008-10-29 12:30:00,46.5,46.75,46.5,46.71,58300.0,34.2075,34.3914,34.2075,34.362,58300.0
2008-10-29 12:35:00,46.69,46.91,46.66,46.71,183100.0,34.3473,34.5091,34.3252,34.362,183100.0
2008-10-29 12:40:00,46.72,46.73,46.55,46.55,62500.0,34.3694,34.3767,34.2443,34.2443,62500.0
2008-10-29 12:45:00,46.56,46.69,46.53,46.69,42100.0,34.2516,34.3473,34.2296,34.3473,42100.0
2008-10-29 12:50:00,46.68,46.75,46.63,46.63,42000.0,34.3399,34.3914,34.3031,34.3031,42000.0
2008-10-29 12:55:00,46.63,46.71,46.5,46.51,59900.0,34.3031,34.362,34.2075,34.2149,59900.0
2008-10-29 13:00:00,46.55,46.6,46.42,46.52,93100.0,34.2443,34.2811,34.1487,34.2222,93100.0
2008-10-29 13:05:00,46.56,46.62,46.45,46.52,81800.0,34.2516,34.2958,34.1707,34.2222,81800.0
2008-10-29 13:10:00,46.54,46.56,46.45,46.51,40300.0,34.2369,34.2516,34.1707,34.2149,40300.0
2008-10-29 13:15:00,46.51,46.55,46.4,46.45,43800.0,34.2149,34.2443,34.1339,34.1707,43800.0
2008-10-29 13:20:00,46.44,46.64,46.42,46.63,70100.0,34.1634,34.3105,34.1487,34.3031,70100.0
2008-10-29 13:25:00,46.62,46.68,46.58,46.6,53200.0,34.2958,34.3399,34.2664,34.2811,53200.0
2008-10-29 13:30:00,46.61,46.86,46.6,46.83,99400.0,34.2884,34.4723,34.2811,34.4503,99400.0
2008-10-29 13:35:00,46.86,47.0,46.84,46.9,127700.0,34.4723,34.5753,34.4576,34.5018,127700.0
2008-10-29 13:40:00,46.9,46.91,46.8,46.81,70100.0,34.5018,34.5091,34.4282,34.4356,70100.0
2008-10-29 13:45:00,46.8,46.9,46.8,46.85,99400.0,34.4282,34.5018,34.4282,34.465,99400.0
2008-10-29 13:50:00,46.84,46.99,46.84,46.98,70100.0,34.4576,34.568,34.4576,34.5606,70100.0
2008-10-29 13:55:00,46.97,46.97,46.69,46.69,53000.0,34.5533,34.5533,34.3473,34.3473,53000.0
2008-10-29 14:00:00,46.68,46.8,46.64,46.64,49300.0,34.3399,34.4282,34.3105,34.3105,49300.0
2008-10-29 14:05:00,46.61,46.62,46.46,46.57,60900.0,34.2884,34.2958,34.1781,34.259,60900.0
2008-10-29 14:10:00,46.57,46.84,46.51,46.84,44400.0,34.259,34.4576,34.2149,34.4576,44400.0
2008-10-29 14:15:00,46.67,46.81,46.15,46.57,85500.0,34.3326,34.4356,33.95,34.259,85500.0
2008-10-29 14:20:00,46.52,46.88,46.01,46.19,458800.0,34.2222,34.4871,33.847,33.9795,458800.0
2008-10-29 14:25:00,46.14,46.37,45.9,46.25,250900.0,33.9427,34.1119,33.7661,34.0236,250900.0
2008-10-29 14:30:00,46.27,46.27,45.66,45.72,377400.0,34.0383,34.0383,33.5896,33.6337,377400.0
2008-10-29 14:35:00,45.78,46.28,45.75,46.28,278600.0,33.6778,34.0457,33.6558,34.0457,278600.0
2008-10-29 14:40:00,46.29,46.6,46.29,46.41,267600.0,34.053,34.2811,34.053,34.1413,267600.0
2008-10-29 14:45:00,46.41,46.76,46.26,46.69,224700.0,34.1413,34.3988,34.031,34.3473,224700.0
2008-10-29 14:50:00,46.68,46.68,46.12,46.19,442500.0,34.3399,34.3399,33.928,33.9795,442500.0
2008-10-29 14:55:00,46.2,46.63,46.2,46.52,370800.0,33.9868,34.3031,33.9868,34.2222,370800.0
2008-10-29 15:00:00,46.52,46.63,46.21,46.34,488800.0,34.2222,34.3031,33.9942,34.0898,488800.0
2008-10-29 15:05:00,46.32,46.58,46.25,46.35,443000.0,34.0751,34.2664,34.0236,34.0972,443000.0
2008-10-29 15:10:00,46.35,46.75,46.26,46.73,560900.0,34.0972,34.3914,34.031,34.3767,560900.0
2008-10-29 15:15:00,46.73,47.35,46.66,47.34,482600.0,34.3767,34.8328,34.3252,34.8255,482600.0
2008-10-29 15:20:00,47.35,47.71,47.34,47.61,376500.0,34.8328,35.0976,34.8255,35.0241,376500.0
2008-10-29 15:25:00,47.61,47.8,47.39,47.39,269500.0,35.0241,35.1638,34.8622,34.8622,269500.0
2008-10-29 15:30:00,47.41,47.68,47.0,47.0,841600.0,34.8769,35.0756,34.5753,34.5753,841600.0
2008-10-29 15:35:00,47.0,47.25,46.99,47.17,527500.0,34.5753,34.7592,34.568,34.7004,527500.0
2008-10-29 15:40:00,47.17,47.49,47.17,47.39,591700.0,34.7004,34.9358,34.7004,34.8622,591700.0
2008-10-29 15:45:00,47.4,47.78,47.33,47.56,528300.0,34.8696,35.1491,34.8181,34.9873,528300.0
2008-10-29 15:50:00,47.56,47.63,46.46,46.59,663700.0,34.9873,35.0388,34.1781,34.2737,663700.0
2008-10-29 15:55:00,46.62,46.77,45.53,45.78,384200.0,34.2958,34.4061,33.4939,33.6778,384200.0
2008-10-29 16:00:00,45.66,45.78,45.58,45.58,9500.0,33.5896,33.6778,33.5307,33.5307,9500.0
2008-10-29 16:05:00,45.58,45.58,45.58,45.58,0.0,33.5307,33.5307,33.5307,33.5307,0.0
2008-10-29 16:10:00,45.58,45.58,45.58,45.58,0.0,33.5307,33.5307,33.5307,33.5307,0.0
2008-10-30 09:30:00,47.46,47.57,47.12,47.32,353700.0,34.9137,34.9947,34.6636,34.8107,353700.0
2008-10-30 09:35:00,47.32,47.34,47.13,47.14,169500.0,34.8107,34.8255,34.671,34.6783,169500.0
2008-10-30 09:40:00,47.16,47.43,47.05,47.38,149300.0,34.693,34.8917,34.6121,34.8549,149300.0
2008-10-30 09:45:00,47.39,47.6,47.37,47.37,125300.0,34.8622,35.0167,34.8475,34.8475,125300.0
2008-10-30 09:50:00,47.38,47.38,47.16,47.21,169700.0,34.8549,34.8549,34.693,34.7298,169700.0
2008-10-30 09:55:00,47.21,47.26,47.0,47.16,129400.0,34.7298,34.7666,34.5753,34.693,129400.0
2008-10-30 10:00:00,47.15,47.24,47.01,47.23,150700.0,34.6857,34.7519,34.5827,34.7445,150700.0
2008-10-30 10:05:00,47.23,47.39,47.2,47.25,206300.0,34.7445,34.8622,34.7225,34.7592,206300.0
2008-10-30 10:10:00,47.28,47.4,47.11,47.13,181900.0,34.7813,34.8696,34.6563,34.671,181900.0
2008-10-30 10:15:00,47.13,47.16,46.9,46.9,127100.0,34.671,34.693,34.5018,34.5018,127100.0
2008-10-30 10:20:00,46.9,46.99,46.82,46.91,125400.0,34.5018,34.568,34.4429,34.5091,125400.0
2008-10-30 10:25:00,46.95,47.06,46.76,46.77,110200.0,34.5386,34.6195,34.3988,34.4061,110200.0
2008-10-30 10:30:00,46.78,46.9,46.65,46.85,104800.0,34.4135,34.5018,34.3179,34.465,104800.0
2008-10-30 10:35:00,46.86,46.86,46.57,46.63,62700.0,34.4723,34.4723,34.259,34.3031,62700.0
2008-10-30 10:40:00,46.65,46.66,46.37,46.46,149400.0,34.3179,34.3252,34.1119,34.1781,149400.0
2008-10-30 10:45:00,46.48,46.58,46.46,46.53,91400.0,34.1928,34.2664,34.1781,34.2296,91400.0
2008-10-30 10:50:00,46.53,46.76,46.48,46.76,58800.0,34.2296,34.3988,34.1928,34.3988,58800.0
2008-10-30 10:55:00,46.76,46.81,46.64,46.64,106100.0,34.3988,34.4356,34.3105,34.3105,106100.0
2008-10-30 11:00:00,46.64,47.01,46.64,46.93,103900.0,34.3105,34.5827,34.3105,34.5238,103900.0
2008-10-30 11:05:00,46.95,46.95,46.78,46.85,158700.0,34.5386,34.5386,34.4135,34.465,158700.0
2008-10-30 11:10:00,46.86,46.95,46.77,46.88,103900.0,34.4723,34.5386,34.4061,34.4871,103900.0
2008-10-30 11:15:00,46.89,46.94,46.51,46.63,96700.0,34.4944,34.5312,34.2149,34.3031,96700.0
2008-10-30 11:20:00,46.64,46.7,46.58,46.59,127600.0,34.3105,34.3546,34.2664,34.2737,127600.0
2008-10-30 11:25:00,46.54,46.61,46.42,46.47,178800.0,34.2369,34.2884,34.1487,34.1854,178800.0
2008-10-30 11:30:00,46.49,46.63,46.32,46.33,224900.0,34.2002,34.3031,34.0751,34.0824,224900.0
2008-10-30 11:35:00,46.32,46.4,46.2,46.39,75300.0,34.0751,34.1339,33.9868,34.1266,75300.0
2008-10-30 11:40:00,46.38,46.46,46.25,46.46,240900.0,34.1192,34.1781,34.0236,34.1781,240900.0
2008-10-30 11:45:00,46.44,46.46,46.11,46.21,169000.0,34.1634,34.1781,33.9206,33.9942,169000.0
2008-10-30 11:50:00,46.19,46.22,45.88,45.94,357600.0,33.9795,34.0015,33.7514,33.7955,357600.0
2008-10-30 11:55:00,45.93,46.15,45.92,46.07,235200.0,33.7882,33.95,33.7808,33.8912,235200.0
2008-10-30 12:00:00,46.07,46.37,46.02,46.37,216400.0,33.8912,34.1119,33.8544,34.1119,216400.0
2008-10-30 12:05:00,46.37,46.4,46.24,46.28,180300.0,34.1119,34.1339,34.0162,34.0457,180300.0
2008-10-30 12:10:00,46.28,46.34,46.11,46.3,106800.0,34.0457,34.0898,33.9206,34.0604,106800.0
2008-10-30 12:15:00,46.31,46.34,46.13,46.28,66700.0,34.0677,34.0898,33.9353,34.0457,66700.0
2008-10-30 12:20:00,46.3,46.46,46.3,46.37,16500.0,34.0604,34.1781,34.0604,34.1119,16500.0
2008-10-30 12:25:00,46.34,46.36,46.22,46.33,106300.0,34.0898,34.1045,34.0015,34.0824,106300.0
2008-10-30 12:30:00,46.34,46.66,46.3,46.62,81000.0,34.0898,34.3252,34.0604,34.2958,81000.0
2008-10-30 12:35:00,46.64,46.65,46.56,46.59,12600.0,34.3105,34.3179,34.2516,34.2737,12600.0
2008-10-30 12:40:00,46.59,46.67,46.54,46.58,28500.0,34.2737,34.3326,34.2369,34.2664,28500.0
2008-10-30 12:45:00,46.57,46.61,46.44,46.59,42300.0,34.259,34.2884,34.1634,34.2737,42300.0
2008-10-30 12:50:00,46.57,46.58,46.45,46.51,16700.0,34.259,34.2664,34.1707,34.2149,16700.0
2008-10-30 12:55:00,46.51,46.52,46.3,46.36,38700.0,34.2149,34.2222,34.0604,34.1045,38700.0
2008-10-30 13:00:00,46.33,46.44,46.26,46.43,210800.0,34.0824,34.1634,34.031,34.156,210800.0
2008-10-30 13:05:00,46.42,46.67,46.42,46.67,192400.0,34.1487,34.3326,34.1487,34.3326,192400.0
2008-10-30 13:10:00,46.68,46.84,46.65,46.79,197600.0,34.3399,34.4576,34.3179,34.4208,197600.0
2008-10-30 13:15:00,46.76,46.89,46.74,46.81,126700.0,34.3988,34.4944,34.3841,34.4356,126700.0
2008-10-30 13:20:00,46.81,46.82,46.64,46.64,179000.0,34.4356,34.4429,34.3105,34.3105,179000.0
2008-10-30 13:25:00,46.65,46.7,46.46,46.46,210100.0,34.3179,34.3546,34.1781,34.1781,210100.0
2008-10-30 13:30:00,46.48,46.58,46.47,46.54,131800.0,34.1928,34.2664,34.1854,34.2369,131800.0
2008-10-30 13:35:00,46.52,46.74,46.52,46.69,212400.0,34.2222,34.3841,34.2222,34.3473,212400.0
2008-10-30 13:40:00,46.65,46.67,46.33,46.35,43900.0,34.3179,34.3326,34.0824,34.0972,43900.0
2008-10-30 13:45:00,46.35,46.44,46.35,46.44,186200.0,34.0972,34.1634,34.0972,34.1634,186200.0
2008-10-30 13:50:00,46.42,46.63,46.42,46.57,235300.0,34.1487,34.3031,34.1487,34.259,235300.0
2008-10-30 13:55:00,46.58,46.76,46.56,46.67,135500.0,34.2664,34.3988,34.2516,34.3326,135500.0
2008-10-30 14:00:00,46.65,46.76,46.63,46.74,175900.0,34.3179,34.3988,34.3031,34.3841,175900.0
2008-10-30 14:05:00,46.74,46.9,46.73,46.84,271200.0,34.3841,34.5018,34.3767,34.4576,271200.0
2008-10-30 14:10:00,46.85,46.93,46.75,46.8,160600.0,34.465,34.5238,34.3914,34.4282,160600.0
2008-10-30 14:15:00,46.79,46.82,46.63,46.7,160400.0,34.4208,34.4429,34.3031,34.3546,160400.0
2008-10-30 14:20:00,46.72,47.05,46.67,47.03,171700.0,34.3694,34.6121,34.3326,34.5974,171700.0
2008-10-30 14:25:00,47.02,47.19,46.99,47.03,188500.0,34.59,34.7151,34.568,34.5974,188500.0
2008-10-30 14:30:00,47.03,47.08,46.89,47.03,317400.0,34.5974,34.6342,34.4944,34.5974,317400.0
2008-10-30 14:35:00,47.04,47.19,46.96,47.02,445100.0,34.6048,34.7151,34.5459,34.59,445100.0
2008-10-30 14:40:00,47.01,47.15,46.87,46.94,386800.0,34.5827,34.6857,34.4797,34.5312,386800.0
2008-10-30 14:45:00,46.95,47.14,46.88,47.14,258500.0,34.5386,34.6783,34.4871,34.6783,258500.0
2008-10-30 14:50:00,47.13,47.16,46.97,46.97,358300.0,34.671,34.693,34.5533,34.5533,358300.0
2008-10-30 14:55:00,46.97,47.05,46.85,47.05,127200.0,34.5533,34.6121,34.465,34.6121,127200.0
2008-10-30 15:00:00,47.03,47.15,46.95,47.15,199300.0,34.5974,34.6857,34.5386,34.6857,199300.0
2008-10-30 15:05:00,47.12,47.36,47.08,47.25,557400.0,34.6636,34.8402,34.6342,34.7592,557400.0
2008-10-30 15:10:00,47.21,47.21,47.0,47.01,582400.0,34.7298,34.7298,34.5753,34.5827,582400.0
2008-10-30 15:15:00,46.98,46.98,46.57,46.7,553400.0,34.5606,34.5606,34.259,34.3546,553400.0
2008-10-30 15:20:00,46.71,46.88,46.46,46.88,328100.0,34.362,34.4871,34.1781,34.4871,328100.0
2008-10-30 15:25:00,46.86,46.96,46.67,46.89,502400.0,34.4723,34.5459,34.3326,34.4944,502400.0
2008-10-30 15:30:00,46.89,46.97,46.52,46.61,550400.0,34.4944,34.5533,34.2222,34.2884,550400.0
2008-10-30 15:35:00,46.68,46.81,46.41,46.78,579600.0,34.3399,34.4356,34.1413,34.4135,579600.0
2008-10-30 15:40:00,46.77,46.97,46.42,46.55,933200.0,34.4061,34.5533,34.1487,34.2443,933200.0
2008-10-30 15:45:00,46.53,46.79,46.34,46.75,983500.0,34.2296,34.4208,34.0898,34.3914,983500.0
2008-10-30 15:50:00,46.75,46.96,46.57,46.96,746700.0,34.3914,34.5459,34.259,34.5459,746700.0
2008-10-30 15:55:00,46.94,47.39,46.93,47.18,599500.0,34.5312,34.8622,34.5238,34.7077,599500.0
2008-10-30 16:00:00,47.12,47.29,47.12,47.29,4000.0,34.6636,34.7887,34.6636,34.7887,4000.0
2008-10-30 16:05:00,47.29,47.29,47.29,47.29,0.0,34.7887,34.7887,34.7887,34.7887,0.0
2008-10-30 16:10:00,47.5,47.5,47.5,47.5,200.0,34.9432,34.9432,34.9432,34.9432,200.0
2008-10-31 09:30:00,47.07,47.33,46.92,46.96,114900.0,34.6268,34.8181,34.5165,34.5459,114900.0
2008-10-31 09:35:00,46.96,47.02,46.81,47.02,135800.0,34.5459,34.59,34.4356,34.59,135800.0
2008-10-31 09:40:00,47.02,47.04,46.76,46.76,112400.0,34.59,34.6048,34.3988,34.3988,112400.0
2008-10-31 09:45:00,46.74,46.87,46.72,46.77,130600.0,34.3841,34.4797,34.3694,34.4061,130600.0
2008-10-31 09:50:00,46.74,46.91,46.73,46.82,119300.0,34.3841,34.5091,34.3767,34.4429,119300.0
2008-10-31 09:55:00,46.85,47.01,46.73,47.0,110800.0,34.465,34.5827,34.3767,34.5753,110800.0
2008-10-31 10:00:00,46.98,47.26,46.97,47.23,217200.0,34.5606,34.7666,34.5533,34.7445,217200.0
2008-10-31 10:05:00,47.26,47.33,47.09,47.33,170500.0,34.7666,34.8181,34.6415,34.8181,170500.0
2008-10-31 10:10:00,47.3,47.44,47.24,47.44,172000.0,34.796,34.899,34.7519,34.899,172000.0
2008-10-31 10:15:00,47.44,47.44,47.23,47.39,263700.0,34.899,34.899,34.7445,34.8622,263700.0
2008-10-31 10:20:00,47.4,47.45,47.27,47.3,202100.0,34.8696,34.9064,34.774,34.796,202100.0
2008-10-31 10:25:00,47.31,47.36,47.2,47.34,147700.0,34.8034,34.8402,34.7225,34.8255,147700.0
2008-10-31 10:30:00,47.34,47.5,47.26,47.26,218300.0,34.8255,34.9432,34.7666,34.7666,218300.0
2008-10-31 10:35:00,47.26,47.28,47.16,47.23,259800.0,34.7666,34.7813,34.693,34.7445,259800.0
2008-10-31 10:40:00,47.23,47.23,47.1,47.19,222800.0,34.7445,34.7445,34.6489,34.7151,222800.0
2008-10-31 10:45:00,47.19,47.21,47.0,47.15,242200.0,34.7151,34.7298,34.5753,34.6857,242200.0
2008-10-31 10:50:00,47.13,47.25,47.05,47.25,179700.0,34.671,34.7592,34.6121,34.7592,179700.0
2008-10-31 10:55:00,47.24,47.27,47.09,47.24,132000.0,34.7519,34.774,34.6415,34.7519,132000.0
2008-10-31 11:00:00,47.26,47.38,47.26,47.38,83100.0,34.7666,34.8549,34.7666,34.8549,83100.0
2008-10-31 11:05:00,47.41,47.45,47.32,47.38,191500.0,34.8769,34.9064,34.8107,34.8549,191500.0
2008-10-31 11:10:00,47.39,47.44,47.32,47.32,107200.0,34.8622,34.899,34.8107,34.8107,107200.0
2008-10-31 11:15:00,47.33,47.8,47.32,47.74,229600.0,34.8181,35.1638,34.8107,35.1197,229600.0
2008-10-31 11:20:00,47.76,47.82,47.69,47.76,208300.0,35.1344,35.1786,35.0829,35.1344,208300.0
2008-10-31 11:25:00,47.75,47.76,47.63,47.7,76100.0,35.1271,35.1344,35.0388,35.0903,76100.0
2008-10-31 11:30:00,47.7,47.8,47.65,47.69,140300.0,35.0903,35.1638,35.0535,35.0829,140300.0
2008-10-31 11:35:00,47.69,47.83,47.62,47.81,209300.0,35.0829,35.1859,35.0314,35.1712,209300.0
2008-10-31 11:40:00,47.83,47.9,47.78,47.87,174100.0,35.1859,35.2374,35.1491,35.2153,174100.0
2008-10-31 11:45:00,47.86,47.93,47.63,47.69,347800.0,35.208,35.2595,35.0388,35.0829,347800.0
2008-10-31 11:50:00,47.67,47.86,47.65,47.86,155200.0,35.0682,35.208,35.0535,35.208,155200.0
2008-10-31 11:55:00,47.9,47.9,47.7,47.76,257000.0,35.2374,35.2374,35.0903,35.1344,257000.0
2008-10-31 12:00:00,47.76,47.77,47.65,47.68,32700.0,35.1344,35.1418,35.0535,35.0756,32700.0
2008-10-31 12:05:00,47.66,47.74,47.58,47.68,172900.0,35.0609,35.1197,35.002,35.0756,172900.0
2008-10-31 12:10:00,47.66,47.73,47.59,47.67,138400.0,35.0609,35.1124,35.0094,35.0682,138400.0
2008-10-31 12:15:00,47.66,47.66,47.44,47.55,103800.0,35.0609,35.0609,34.899,34.9799,103800.0
2008-10-31 12:20:00,47.54,47.64,47.49,47.52,235800.0,34.9726,35.0461,34.9358,34.9579,235800.0
2008-10-31 12:25:00,47.52,47.68,47.52,47.58,236200.0,34.9579,35.0756,34.9579,35.002,236200.0
2008-10-31 12:30:00,47.58,47.62,47.46,47.55,84800.0,35.002,35.0314,34.9137,34.9799,84800.0
2008-10-31 12:35:00,47.54,47.57,47.42,47.54,163600.0,34.9726,34.9947,34.8843,34.9726,163600.0
2008-10-31 12:40:00,47.55,47.62,47.53,47.59,100900.0,34.9799,35.0314,34.9652,35.0094,100900.0
2008-10-31 12:45:00,47.58,47.69,47.51,47.69,83200.0,35.002,35.0829,34.9505,35.0829,83200.0
2008-10-31 12:50:00,47.67,47.75,47.66,47.72,12200.0,35.0682,35.1271,35.0609,35.105,12200.0
2008-10-31 12:55:00,47.72,47.76,47.7,47.7,107000.0,35.105,35.1344,35.0903,35.0903,107000.0
2008-10-31 13:00:00,47.69,47.8,47.68,47.8,73700.0,35.0829,35.1638,35.0756,35.1638,73700.0
2008-10-31 13:05:00,47.8,47.89,47.77,47.78,123000.0,35.1638,35.2301,35.1418,35.1491,123000.0
2008-10-31 13:10:00,47.8,47.89,47.78,47.85,84600.0,35.1638,35.2301,35.1491,35.2006,84600.0
2008-10-31 13:15:00,47.86,48.01,47.84,48.0,221900.0,35.208,35.3183,35.1933,35.311,221900.0
2008-10-31 13:20:00,48.0,48.4,47.98,48.34,334300.0,35.311,35.6052,35.2963,35.5611,334300.0
2008-10-31 13:25:00,48.35,48.36,48.21,48.27,164600.0,35.5685,35.5758,35.4655,35.5096,164600.0
2008-10-31 13:30:00,48.26,48.53,48.26,48.53,228800.0,35.5022,35.7009,35.5022,35.7009,228800.0
2008-10-31 13:35:00,48.55,48.58,48.38,48.42,248000.0,35.7156,35.7377,35.5905,35.6199,248000.0
2008-10-31 13:40:00,48.41,48.44,48.29,48.39,169300.0,35.6126,35.6347,35.5243,35.5979,169300.0
2008-10-31 13:45:00,48.4,48.41,48.3,48.32,221900.0,35.6052,35.6126,35.5317,35.5464,221900.0
2008-10-31 13:50:00,48.35,48.35,48.25,48.29,272300.0,35.5685,35.5685,35.4949,35.5243,272300.0
2008-10-31 13:55:00,48.29,48.36,48.18,48.3,330000.0,35.5243,35.5758,35.4434,35.5317,330000.0
2008-10-31 14:00:00,48.28,48.39,48.2,48.29,194100.0,35.517,35.5979,35.4581,35.5243,194100.0
2008-10-31 14:05:00,48.28,48.5,48.28,48.42,78200.0,35.517,35.6788,35.517,35.6199,78200.0
2008-10-31 14:10:00,48.42,48.49,48.39,48.39,197000.0,35.6199,35.6714,35.5979,35.5979,197000.0
2008-10-31 14:15:00,48.4,48.4,48.07,48.11,127400.0,35.6052,35.6052,35.3625,35.3919,127400.0
2008-10-31 14:20:00,48.12,48.18,48.03,48.12,348800.0,35.3993,35.4434,35.333,35.3993,348800.0
2008-10-31 14:25:00,48.13,48.32,48.09,48.28,176100.0,35.4066,35.5464,35.3772,35.517,176100.0
2008-10-31 14:30:00,48.3,48.37,48.07,48.36,462400.0,35.5317,35.5832,35.3625,35.5758,462400.0
2008-10-31 14:35:00,48.36,48.52,48.36,48.47,189800.0,35.5758,35.6935,35.5758,35.6567,189800.0
2008-10-31 14:40:00,48.45,48.48,48.32,48.39,458300.0,35.642,35.6641,35.5464,35.5979,458300.0
2008-10-31 14:45:00,48.39,48.43,48.19,48.3,174900.0,35.5979,35.6273,35.4508,35.5317,174900.0
2008-10-31 14:50:00,48.33,48.49,48.31,48.45,278300.0,35.5537,35.6714,35.539,35.642,278300.0
2008-10-31 14:55:00,48.47,48.56,48.43,48.51,216000.0,35.6567,35.7229,35.6273,35.6862,216000.0
2008-10-31 15:00:00,48.55,48.79,48.5,48.67,260900.0,35.7156,35.8921,35.6788,35.8039,260900.0
2008-10-31 15:05:00,48.67,48.67,48.39,48.58,473000.0,35.8039,35.8039,35.5979,35.7377,473000.0
2008-10-31 15:10:00,48.61,48.65,48.27,48.3,420400.0,35.7597,35.7891,35.5096,35.5317,420400.0
2008-10-31 15:15:00,48.29,48.33,48.04,48.08,332000.0,35.5243,35.5537,35.3404,35.3698,332000.0
2008-10-31 15:20:00,48.07,48.23,47.89,48.17,444800.0,35.3625,35.4802,35.2301,35.436,444800.0
2008-10-31 15:25:00,48.18,48.19,47.73,47.79,517200.0,35.4434,35.4508,35.1124,35.1565,517200.0
2008-10-31 15:30:00,47.82,48.09,47.76,48.08,619600.0,35.1786,35.3772,35.1344,35.3698,619600.0
2008-10-31 15:35:00,48.07,48.25,48.07,48.25,337200.0,35.3625,35.4949,35.3625,35.4949,337200.0
2008-10-31 15:40:00,48.26,48.28,47.41,47.68,702900.0,35.5022,35.517,34.8769,35.0756,702900.0
2008-10-31 15:45:00,47.66,47.84,47.53,47.69,1144700.0,35.0609,35.1933,34.9652,35.0829,1144700.0
2008-10-31 15:50:00,47.69,47.94,47.45,47.57,643200.0,35.0829,35.2668,34.9064,34.9947,643200.0
2008-10-31 15:55:00,47.58,48.19,47.57,48.12,564200.0,35.002,35.4508,34.9947,35.3993,564200.0
2008-10-31 16:00:00,48.16,48.16,48.1,48.1,6200.0,35.4287,35.4287,35.3845,35.3845,6200.0
2008-10-31 16:05:00,48.25,48.25,48.25,48.25,4800.0,35.4949,35.4949,35.4949,35.4949,4800.0
2008-10-31 16:10:00,48.25,48.25,48.25,48.25,0.0,35.4949,35.4949,35.4949,35.4949,0.0
2008-11-03 09:30:00,48.01,48.13,47.84,47.94,221100.0,35.3183,35.4066,35.1933,35.2668,221100.0
2008-11-03 09:35:00,47.95,48.27,47.93,48.2,114900.0,35.2742,35.5096,35.2595,35.4581,114900.0
2008-11-03 09:40:00,48.22,48.37,48.21,48.31,99500.0,35.4728,35.5832,35.4655,35.539,99500.0
2008-11-03 09:45:00,48.36,48.47,48.36,48.45,43700.0,35.5758,35.6567,35.5758,35.642,43700.0
2008-11-03 09:50:00,48.43,48.45,48.32,48.33,41000.0,35.6273,35.642,35.5464,35.5537,41000.0
2008-11-03 09:55:00,48.3,48.3,48.15,48.15,51500.0,35.5317,35.5317,35.4213,35.4213,51500.0
2008-11-03 10:00:00,48.15,48.25,47.94,48.02,198100.0,35.4213,35.4949,35.2668,35.3257,198100.0
2008-11-03 10:05:00,48.03,48.15,47.9,48.15,84800.0,35.333,35.4213,35.2374,35.4213,84800.0
2008-11-03 10:10:00,48.16,48.3,48.07,48.28,82600.0,35.4287,35.5317,35.3625,35.517,82600.0
2008-11-03 10:15:00,48.28,48.33,48.14,48.17,80200.0,35.517,35.5537,35.414,35.436,80200.0
2008-11-03 10:20:00,48.17,48.21,48.0,48.02,68700.0,35.436,35.4655,35.311,35.3257,68700.0
2008-11-03 10:25:00,48.0,48.0,47.89,47.92,109000.0,35.311,35.311,35.2301,35.2521,109000.0
2008-11-03 10:30:00,47.91,48.02,47.81,48.0,134300.0,35.2448,35.3257,35.1712,35.311,134300.0
2008-11-03 10:35:00,47.99,48.1,47.95,48.08,76000.0,35.3036,35.3845,35.2742,35.3698,76000.0
2008-11-03 10:40:00,48.09,48.14,47.98,47.98,118900.0,35.3772,35.414,35.2963,35.2963,118900.0
2008-11-03 10:45:00,47.99,48.26,47.97,48.21,107400.0,35.3036,35.5022,35.2889,35.4655,107400.0
2008-11-03 10:50:00,48.24,48.28,48.18,48.2,76200.0,35.4875,35.517,35.4434,35.4581,76200.0
2008-11-03 10:55:00,48.2,48.22,48.08,48.13,65200.0,35.4581,35.4728,35.3698,35.4066,65200.0
2008-11-03 11:00:00,48.15,48.24,48.11,48.11,110300.0,35.4213,35.4875,35.3919,35.3919,110300.0
2008-11-03 11:05:00,48.12,48.14,48.05,48.11,52000.0,35.3993,35.414,35.3478,35.3919,52000.0
2008-11-03 11:10:00,48.13,48.18,48.07,48.08,69600.0,35.4066,35.4434,35.3625,35.3698,69600.0
2008-11-03 11:15:00,48.06,48.09,47.98,48.05,77100.0,35.3551,35.3772,35.2963,35.3478,77100.0
2008-11-03 11:20:00,48.05,48.13,48.01,48.02,35800.0,35.3478,35.4066,35.3183,35.3257,35800.0
2008-11-03 11:25:00,48.01,48.12,47.97,48.09,58700.0,35.3183,35.3993,35.2889,35.3772,58700.0
2008-11-03 11:30:00,48.1,48.15,48.09,48.15,51400.0,35.3845,35.4213,35.3772,35.4213,51400.0
2008-11-03 11:35:00,48.15,48.21,48.13,48.18,62900.0,35.4213,35.4655,35.4066,35.4434,62900.0
2008-11-03 11:40:00,48.18,48.29,48.16,48.19,43200.0,35.4434,35.5243,35.4287,35.4508,43200.0
2008-11-03 11:45:00,48.19,48.22,48.18,48.18,62400.0,35.4508,35.4728,35.4434,35.4434,62400.0
2008-11-03 11:50:00,48.19,48.3,48.18,48.28,32700.0,35.4508,35.5317,35.4434,35.517,32700.0
2008-11-03 11:55:00,48.3,48.37,48.28,48.3,27300.0,35.5317,35.5832,35.517,35.5317,27300.0
2008-11-03 12:00:00,48.31,48.31,48.24,48.28,46900.0,35.539,35.539,35.4875,35.517,46900.0
2008-11-03 12:05:00,48.28,48.3,48.23,48.25,43500.0,35.517,35.5317,35.4802,35.4949,43500.0
2008-11-03 12:10:00,48.23,48.33,48.2,48.31,60900.0,35.4802,35.5537,35.4581,35.539,60900.0
2008-11-03 12:15:00,48.3,48.33,48.22,48.29,60600.0,35.5317,35.5537,35.4728,35.5243,60600.0
2008-11-03 12:20:00,48.28,48.29,48.19,48.22,75900.0,35.517,35.5243,35.4508,35.4728,75900.0
2008-11-03 12:25:00,48.21,48.32,48.21,48.28,85800.0,35.4655,35.5464,35.4655,35.517,85800.0
2008-11-03 12:30:00,48.26,48.33,48.25,48.26,50000.0,35.5022,35.5537,35.4949,35.5022,50000.0
2008-11-03 12:35:00,48.26,48.31,48.17,48.17,41700.0,35.5022,35.539,35.436,35.436,41700.0
2008-11-03 12:40:00,48.18,48.19,48.08,48.12,26900.0,35.4434,35.4508,35.3698,35.3993,26900.0
2008-11-03 12:45:00,48.12,48.17,48.08,48.09,63800.0,35.3993,35.436,35.3698,35.3772,63800.0
2008-11-03 12:50:00,48.08,48.13,48.05,48.07,103200.0,35.3698,35.4066,35.3478,35.3625,103200.0
2008-11-03 12:55:00,48.06,48.1,48.03,48.08,31500.0,35.3551,35.3845,35.333,35.3698,31500.0
2008-11-03 13:00:00,48.08,48.14,48.07,48.13,52000.0,35.3698,35.414,35.3625,35.4066,52000.0
2008-11-03 13:05:00,48.12,48.19,48.11,48.18,43100.0,35.3993,35.4508,35.3919,35.4434,43100.0
2008-11-03 13:10:00,48.18,48.25,48.18,48.19,55600.0,35.4434,35.4949,35.4434,35.4508,55600.0
2008-11-03 13:15:00,48.19,48.21,48.06,48.08,54800.0,35.4508,35.4655,35.3551,35.3698,54800.0
2008-11-03 13:20:00,48.08,48.14,48.06,48.12,40000.0,35.3698,35.414,35.3551,35.3993,40000.0
2008-11-03 13:25:00,48.13,48.13,48.01,48.04,45100.0,35.4066,35.4066,35.3183,35.3404,45100.0
2008-11-03 13:30:00,48.02,48.03,47.99,48.0,29600.0,35.3257,35.333,35.3036,35.311,29600.0
2008-11-03 13:35:00,48.01,48.09,47.99,48.07,74400.0,35.3183,35.3772,35.3036,35.3625,74400.0
2008-11-03 13:40:00,48.07,48.12,48.0,48.02,46300.0,35.3625,35.3993,35.311,35.3257,46300.0
2008-11-03 13:45:00,48.02,48.02,47.92,47.99,60700.0,35.3257,35.3257,35.2521,35.3036,60700.0
2008-11-03 13:50:00,48.0,48.0,47.96,47.96,127500.0,35.311,35.311,35.2816,35.2816,127500.0
2008-11-03 13:55:00,47.97,47.97,47.82,47.86,172300.0,35.2889,35.2889,35.1786,35.208,172300.0
2008-11-03 14:00:00,47.86,47.87,47.77,47.8,163200.0,35.208,35.2153,35.1418,35.1638,163200.0
2008-11-03 14:05:00,47.78,47.84,47.78,47.83,261800.0,35.1491,35.1933,35.1491,35.1859,261800.0
2008-11-03 14:10:00,47.82,47.86,47.78,47.8,231500.0,35.1786,35.208,35.1491,35.1638,231500.0
2008-11-03 14:15:00,47.79,47.8,47.65,47.67,50300.0,35.1565,35.1638,35.0535,35.0682,50300.0
2008-11-03 14:20:00,47.66,47.8,47.64,47.76,107700.0,35.0609,35.1638,35.0461,35.1344,107700.0
2008-11-03 14:25:00,47.75,47.83,47.72,47.82,66600.0,35.1271,35.1859,35.105,35.1786,66600.0
2008-11-03 14:30:00,47.83,47.85,47.77,47.78,126500.0,35.1859,35.2006,35.1418,35.1491,126500.0
2008-11-03 14:35:00,47.79,47.89,47.77,47.83,89300.0,35.1565,35.2301,35.1418,35.1859,89300.0
2008-11-03 14:40:00,47.85,47.85,47.79,47.83,76500.0,35.2006,35.2006,35.1565,35.1859,76500.0
2008-11-03 14:45:00,47.84,47.96,47.84,47.93,138400.0,35.1933,35.2816,35.1933,35.2595,138400.0
2008-11-03 14:50:00,47.93,47.93,47.79,47.84,233300.0,35.2595,35.2595,35.1565,35.1933,233300.0
2008-11-03 14:55:00,47.84,47.89,47.74,47.75,206000.0,35.1933,35.2301,35.1197,35.1271,206000.0
2008-11-03 15:00:00,47.75,47.77,47.63,47.63,175000.0,35.1271,35.1418,35.0388,35.0388,175000.0
2008-11-03 15:05:00,47.67,47.73,47.58,47.72,280800.0,35.0682,35.1124,35.002,35.105,280800.0
2008-11-03 15:10:00,47.72,47.83,47.67,47.7,217600.0,35.105,35.1859,35.0682,35.0903,217600.0
2008-11-03 15:15:00,47.7,47.86,47.69,47.83,204100.0,35.0903,35.208,35.0829,35.1859,204100.0
2008-11-03 15:20:00,47.84,47.86,47.65,47.71,108600.0,35.1933,35.208,35.0535,35.0976,108600.0
2008-11-03 15:25:00,47.7,47.83,47.69,47.83,190800.0,35.0903,35.1859,35.0829,35.1859,190800.0
2008-11-03 15:30:00,47.85,47.92,47.77,47.92,176300.0,35.2006,35.2521,35.1418,35.2521,176300.0
2008-11-03 15:35:00,47.91,47.97,47.91,47.96,92000.0,35.2448,35.2889,35.2448,35.2816,92000.0
2008-11-03 15:40:00,47.96,48.11,47.96,48.01,170600.0,35.2816,35.3919,35.2816,35.3183,170600.0
2008-11-03 15:45:00,48.01,48.21,48.01,48.15,124600.0,35.3183,35.4655,35.3183,35.4213,124600.0
2008-11-03 15:50:00,48.15,48.16,48.02,48.04,137200.0,35.4213,35.4287,35.3257,35.3404,137200.0
2008-11-03 15:55:00,48.03,48.03,47.87,47.98,107600.0,35.333,35.333,35.2153,35.2963,107600.0
2008-11-03 16:00:00,48.0,48.04,47.97,48.04,35800.0,35.311,35.3404,35.2889,35.3404,35800.0
2008-11-03 16:05:00,48.1,48.1,48.1,48.1,1000.0,35.3845,35.3845,35.3845,35.3845,1000.0
2008-11-03 16:10:00,48.15,48.15,48.15,48.15,500.0,35.4213,35.4213,35.4213,35.4213,500.0
2008-11-04 09:30:00,49.12,49.17,48.9,49.0,109600.0,36.1349,36.1717,35.9731,36.0466,109600.0
2008-11-04 09:35:00,49.0,49.06,48.95,48.95,103500.0,36.0466,36.0908,36.0098,36.0098,103500.0
2008-11-04 09:40:00,48.94,48.96,48.78,48.91,100400.0,36.0025,36.0172,35.8848,35.9804,100400.0
2008-11-04 09:45:00,48.87,48.95,48.78,48.9,62400.0,35.951,36.0098,35.8848,35.9731,62400.0
2008-11-04 09:50:00,48.89,48.96,48.82,48.89,116100.0,35.9657,36.0172,35.9142,35.9657,116100.0
2008-11-04 09:55:00,48.9,48.9,48.67,48.74,102700.0,35.9731,35.9731,35.8039,35.8554,102700.0
2008-11-04 10:00:00,48.73,48.84,48.67,48.81,215900.0,35.848,35.9289,35.8039,35.9069,215900.0
2008-11-04 10:05:00,48.8,48.87,48.78,48.84,88100.0,35.8995,35.951,35.8848,35.9289,88100.0
2008-11-04 10:10:00,48.85,48.95,48.84,48.93,340400.0,35.9363,36.0098,35.9289,35.9951,340400.0
2008-11-04 10:15:00,48.93,49.08,48.9,49.07,314100.0,35.9951,36.1055,35.9731,36.0981,314100.0
2008-11-04 10:20:00,49.08,49.17,49.06,49.11,235500.0,36.1055,36.1717,36.0908,36.1275,235500.0
2008-11-04 10:25:00,49.12,49.27,49.07,49.25,69900.0,36.1349,36.2452,36.0981,36.2305,69900.0
2008-11-04 10:30:00,49.25,49.37,49.23,49.34,78400.0,36.2305,36.3188,36.2158,36.2967,78400.0
2008-11-04 10:35:00,49.34,49.47,49.34,49.4,119700.0,36.2967,36.3924,36.2967,36.3409,119700.0
2008-11-04 10:40:00,49.4,49.42,49.31,49.38,61800.0,36.3409,36.3556,36.2747,36.3262,61800.0
2008-11-04 10:45:00,49.38,49.57,49.38,49.54,107600.0,36.3262,36.4659,36.3262,36.4439,107600.0
2008-11-04 10:50:00,49.54,49.71,49.5,49.63,56300.0,36.4439,36.5689,36.4144,36.5101,56300.0
2008-11-04 10:55:00,49.62,49.62,49.51,49.56,90000.0,36.5027,36.5027,36.4218,36.4586,90000.0
2008-11-04 11:00:00,49.56,49.8,49.56,49.79,304600.0,36.4586,36.6351,36.4586,36.6278,304600.0
2008-11-04 11:05:00,49.79,49.81,49.7,49.71,92100.0,36.6278,36.6425,36.5616,36.5689,92100.0
2008-11-04 11:10:00,49.72,49.77,49.67,49.68,45800.0,36.5763,36.6131,36.5395,36.5469,45800.0
2008-11-04 11:15:00,49.69,49.76,49.69,49.7,31700.0,36.5542,36.6057,36.5542,36.5616,31700.0
2008-11-04 11:20:00,49.67,49.68,49.61,49.63,85500.0,36.5395,36.5469,36.4954,36.5101,85500.0
2008-11-04 11:25:00,49.65,49.7,49.6,49.66,47500.0,36.5248,36.5616,36.488,36.5321,47500.0
2008-11-04 11:30:00,49.67,49.68,49.55,49.62,128100.0,36.5395,36.5469,36.4512,36.5027,128100.0
2008-11-04 11:35:00,49.62,49.66,49.56,49.58,53500.0,36.5027,36.5321,36.4586,36.4733,53500.0
2008-11-04 11:40:00,49.57,49.67,49.56,49.67,54700.0,36.4659,36.5395,36.4586,36.5395,54700.0
2008-11-04 11:45:00,49.67,49.73,49.63,49.73,53300.0,36.5395,36.5836,36.5101,36.5836,53300.0
2008-11-04 11:50:00,49.75,49.85,49.74,49.82,27400.0,36.5984,36.6719,36.591,36.6499,27400.0
2008-11-04 11:55:00,49.82,49.89,49.77,49.81,78900.0,36.6499,36.7013,36.6131,36.6425,78900.0
2008-11-04 12:00:00,49.8,49.82,49.63,49.65,79900.0,36.6351,36.6499,36.5101,36.5248,79900.0
2008-11-04 12:05:00,49.64,49.66,49.61,49.63,75000.0,36.5174,36.5321,36.4954,36.5101,75000.0
2008-11-04 12:10:00,49.64,49.68,49.6,49.64,96700.0,36.5174,36.5469,36.488,36.5174,96700.0
2008-11-04 12:15:00,49.65,49.68,49.6,49.6,33100.0,36.5248,36.5469,36.488,36.488,33100.0
2008-11-04 12:20:00,49.61,49.68,49.61,49.67,50400.0,36.4954,36.5469,36.4954,36.5395,50400.0
2008-11-04 12:25:00,49.67,49.7,49.56,49.56,28700.0,36.5395,36.5616,36.4586,36.4586,28700.0
2008-11-04 12:30:00,49.57,49.57,49.51,49.54,48000.0,36.4659,36.4659,36.4218,36.4439,48000.0
2008-11-04 12:35:00,49.54,49.59,49.53,49.58,62700.0,36.4439,36.4807,36.4365,36.4733,62700.0
2008-11-04 12:40:00,49.57,49.57,49.46,49.49,22000.0,36.4659,36.4659,36.385,36.4071,22000.0
2008-11-04 12:45:00,49.49,49.58,49.47,49.56,34900.0,36.4071,36.4733,36.3924,36.4586,34900.0
2008-11-04 12:50:00,49.54,49.56,49.54,49.54,31400.0,36.4439,36.4586,36.4439,36.4439,31400.0
2008-11-04 12:55:00,49.53,49.53,49.47,49.53,49000.0,36.4365,36.4365,36.3924,36.4365,49000.0
2008-11-04 13:00:00,49.54,49.62,49.53,49.61,62700.0,36.4439,36.5027,36.4365,36.4954,62700.0
2008-11-04 13:05:00,49.6,49.61,49.55,49.55,62200.0,36.488,36.4954,36.4512,36.4512,62200.0
2008-11-04 13:10:00,49.56,49.56,49.39,49.46,103000.0,36.4586,36.4586,36.3335,36.385,103000.0
2008-11-04 13:15:00,49.46,49.64,49.45,49.57,95400.0,36.385,36.5174,36.3777,36.4659,95400.0
2008-11-04 13:20:00,49.58,49.62,49.56,49.61,51300.0,36.4733,36.5027,36.4586,36.4954,51300.0
2008-11-04 13:25:00,49.61,49.66,49.59,49.66,31700.0,36.4954,36.5321,36.4807,36.5321,31700.0
2008-11-04 13:30:00,49.65,49.65,49.51,49.57,77300.0,36.5248,36.5248,36.4218,36.4659,77300.0
2008-11-04 13:35:00,49.57,49.64,49.54,49.64,53200.0,36.4659,36.5174,36.4439,36.5174,53200.0
2008-11-04 13:40:00,49.64,49.74,49.62,49.68,69900.0,36.5174,36.591,36.5027,36.5469,69900.0
2008-11-04 13:45:00,49.67,49.79,49.67,49.72,47400.0,36.5395,36.6278,36.5395,36.5763,47400.0
2008-11-04 13:50:00,49.7,49.71,49.61,49.61,52500.0,36.5616,36.5689,36.4954,36.4954,52500.0
2008-11-04 13:55:00,49.59,49.68,49.59,49.62,121900.0,36.4807,36.5469,36.4807,36.5027,121900.0
2008-11-04 14:00:00,49.62,49.62,49.43,49.46,116600.0,36.5027,36.5027,36.363,36.385,116600.0
2008-11-04 14:05:00,49.47,49.47,49.26,49.29,137800.0,36.3924,36.3924,36.2379,36.26,137800.0
2008-11-04 14:10:00,49.3,49.41,49.28,49.37,108300.0,36.2673,36.3482,36.2526,36.3188,108300.0
2008-11-04 14:15:00,49.33,49.39,49.22,49.34,182100.0,36.2894,36.3335,36.2085,36.2967,182100.0
2008-11-04 14:20:00,49.35,49.35,49.27,49.29,113300.0,36.3041,36.3041,36.2452,36.26,113300.0
2008-11-04 14:25:00,49.27,49.44,49.26,49.41,86600.0,36.2452,36.3703,36.2379,36.3482,86600.0
2008-11-04 14:30:00,49.43,49.45,49.33,49.38,120600.0,36.363,36.3777,36.2894,36.3262,120600.0
2008-11-04 14:35:00,49.38,49.43,49.34,49.37,110700.0,36.3262,36.363,36.2967,36.3188,110700.0
2008-11-04 14:40:00,49.38,49.48,49.38,49.4,71300.0,36.3262,36.3997,36.3262,36.3409,71300.0
2008-11-04 14:45:00,49.39,49.4,49.22,49.22,84600.0,36.3335,36.3409,36.2085,36.2085,84600.0
2008-11-04 14:50:00,49.19,49.2,49.02,49.02,136600.0,36.1864,36.1938,36.0613,36.0613,136600.0
2008-11-04 14:55:00,49.03,49.17,48.99,49.12,135200.0,36.0687,36.1717,36.0393,36.1349,135200.0
2008-11-04 15:00:00,49.12,49.15,48.89,48.95,163100.0,36.1349,36.157,35.9657,36.0098,163100.0
2008-11-04 15:05:00,48.94,49.14,48.94,49.04,143900.0,36.0025,36.1496,36.0025,36.076,143900.0
2008-11-04 15:10:00,49.04,49.25,48.96,49.21,267400.0,36.076,36.2305,36.0172,36.2011,267400.0
2008-11-04 15:15:00,49.23,49.28,49.19,49.25,225400.0,36.2158,36.2526,36.1864,36.2305,225400.0
2008-11-04 15:20:00,49.25,49.29,49.11,49.29,153100.0,36.2305,36.26,36.1275,36.26,153100.0
2008-11-04 15:25:00,49.3,49.33,49.23,49.24,119700.0,36.2673,36.2894,36.2158,36.2232,119700.0
2008-11-04 15:30:00,49.24,49.54,49.24,49.51,188800.0,36.2232,36.4439,36.2232,36.4218,188800.0
2008-11-04 15:35:00,49.51,49.57,49.45,49.53,186200.0,36.4218,36.4659,36.3777,36.4365,186200.0
2008-11-04 15:40:00,49.53,49.69,49.53,49.66,310600.0,36.4365,36.5542,36.4365,36.5321,310600.0
2008-11-04 15:45:00,49.67,49.89,49.66,49.74,338300.0,36.5395,36.7013,36.5321,36.591,338300.0
2008-11-04 15:50:00,49.75,49.79,49.45,49.58,284000.0,36.5984,36.6278,36.3777,36.4733,284000.0
2008-11-04 15:55:00,49.56,49.88,49.56,49.77,376000.0,36.4586,36.694,36.4586,36.6131,376000.0
2008-11-04 16:00:00,49.73,49.73,49.71,49.71,28600.0,36.5836,36.5836,36.5689,36.5689,28600.0
2008-11-04 16:05:00,49.78,49.78,49.78,49.78,1000.0,36.6204,36.6204,36.6204,36.6204,1000.0
2008-11-04 16:10:00,49.78,49.78,49.78,49.78,1000.0,36.6204,36.6204,36.6204,36.6204,1000.0
2008-11-05 09:30:00,49.14,49.3,48.91,48.93,281800.0,36.1496,36.2673,35.9804,35.9951,281800.0
2008-11-05 09:35:00,48.94,49.14,48.94,49.14,154000.0,36.0025,36.1496,36.0025,36.1496,154000.0
2008-11-05 09:40:00,49.15,49.16,48.92,48.92,225700.0,36.157,36.1643,35.9878,35.9878,225700.0
2008-11-05 09:45:00,48.92,48.96,48.77,48.94,264100.0,35.9878,36.0172,35.8774,36.0025,264100.0
2008-11-05 09:50:00,48.95,49.07,48.91,49.06,197600.0,36.0098,36.0981,35.9804,36.0908,197600.0
2008-11-05 09:55:00,49.05,49.05,48.92,48.95,153500.0,36.0834,36.0834,35.9878,36.0098,153500.0
2008-11-05 10:00:00,48.96,49.25,48.87,49.2,448700.0,36.0172,36.2305,35.951,36.1938,448700.0
2008-11-05 10:05:00,49.22,49.33,49.12,49.32,238500.0,36.2085,36.2894,36.1349,36.282,238500.0
2008-11-05 10:10:00,49.3,49.33,49.15,49.2,287000.0,36.2673,36.2894,36.157,36.1938,287000.0
2008-11-05 10:15:00,49.19,49.4,49.19,49.36,201500.0,36.1864,36.3409,36.1864,36.3115,201500.0
2008-11-05 10:20:00,49.34,49.49,49.34,49.44,197300.0,36.2967,36.4071,36.2967,36.3703,197300.0
2008-11-05 10:25:00,49.43,49.46,49.32,49.46,218400.0,36.363,36.385,36.282,36.385,218400.0
2008-11-05 10:30:00,49.48,49.58,49.48,49.51,189200.0,36.3997,36.4733,36.3997,36.4218,189200.0
2008-11-05 10:35:00,49.52,49.53,49.34,49.38,198900.0,36.4292,36.4365,36.2967,36.3262,198900.0
2008-11-05 10:40:00,49.4,49.47,49.35,49.42,189400.0,36.3409,36.3924,36.3041,36.3556,189400.0
2008-11-05 10:45:00,49.43,49.57,49.34,49.57,174600.0,36.363,36.4659,36.2967,36.4659,174600.0
2008-11-05 10:50:00,49.56,49.57,49.33,49.38,114700.0,36.4586,36.4659,36.2894,36.3262,114700.0
2008-11-05 10:55:00,49.39,49.44,49.21,49.23,98400.0,36.3335,36.3703,36.2011,36.2158,98400.0
2008-11-05 11:00:00,49.22,49.35,49.22,49.3,127000.0,36.2085,36.3041,36.2085,36.2673,127000.0
2008-11-05 11:05:00,49.3,49.32,49.21,49.24,147100.0,36.2673,36.282,36.2011,36.2232,147100.0
2008-11-05 11:10:00,49.22,49.34,49.19,49.3,130700.0,36.2085,36.2967,36.1864,36.2673,130700.0
2008-11-05 11:15:00,49.31,49.32,49.15,49.26,105400.0,36.2747,36.282,36.157,36.2379,105400.0
2008-11-05 11:20:00,49.25,49.25,49.06,49.07,329300.0,36.2305,36.2305,36.0908,36.0981,329300.0
2008-11-05 11:25:00,49.08,49.1,49.03,49.08,101500.0,36.1055,36.1202,36.0687,36.1055,101500.0
2008-11-05 11:30:00,49.07,49.07,48.94,49.01,104000.0,36.0981,36.0981,36.0025,36.054,104000.0
2008-11-05 11:35:00,49.01,49.03,48.91,48.94,54900.0,36.054,36.0687,35.9804,36.0025,54900.0
2008-11-05 11:40:00,48.95,49.02,48.93,48.96,240900.0,36.0098,36.0613,35.9951,36.0172,240900.0
2008-11-05 11:45:00,48.95,48.96,48.78,48.86,251200.0,36.0098,36.0172,35.8848,35.9436,251200.0
2008-11-05 11:50:00,48.88,48.88,48.76,48.86,168900.0,35.9583,35.9583,35.8701,35.9436,168900.0
2008-11-05 11:55:00,48.87,48.9,48.78,48.9,122500.0,35.951,35.9731,35.8848,35.9731,122500.0
2008-11-05 12:00:00,48.91,48.97,48.86,48.93,353200.0,35.9804,36.0246,35.9436,35.9951,353200.0
2008-11-05 12:05:00,48.93,48.93,48.84,48.86,244900.0,35.9951,35.9951,35.9289,35.9436,244900.0
2008-11-05 12:10:00,48.84,48.84,48.65,48.67,194700.0,35.9289,35.9289,35.7891,35.8039,194700.0
2008-11-05 12:15:00,48.65,48.67,48.52,48.62,248300.0,35.7891,35.8039,35.6935,35.7671,248300.0
2008-11-05 12:20:00,48.63,48.68,48.62,48.65,215900.0,35.7744,35.8112,35.7671,35.7891,215900.0
2008-11-05 12:25:00,48.66,48.67,48.39,48.41,144300.0,35.7965,35.8039,35.5979,35.6126,144300.0
2008-11-05 12:30:00,48.43,48.52,48.4,48.49,142100.0,35.6273,35.6935,35.6052,35.6714,142100.0
2008-11-05 12:35:00,48.49,48.49,48.24,48.25,169800.0,35.6714,35.6714,35.4875,35.4949,169800.0
2008-11-05 12:40:00,48.25,48.28,48.11,48.24,258600.0,35.4949,35.517,35.3919,35.4875,258600.0
2008-11-05 12:45:00,48.24,48.33,48.24,48.31,145400.0,35.4875,35.5537,35.4875,35.539,145400.0
2008-11-05 12:50:00,48.29,48.29,48.15,48.25,443100.0,35.5243,35.5243,35.4213,35.4949,443100.0
2008-11-05 12:55:00,48.25,48.37,48.22,48.33,204200.0,35.4949,35.5832,35.4728,35.5537,204200.0
2008-11-05 13:00:00,48.36,48.37,48.29,48.32,121300.0,35.5758,35.5832,35.5243,35.5464,121300.0
2008-11-05 13:05:00,48.33,48.44,48.24,48.41,240400.0,35.5537,35.6347,35.4875,35.6126,240400.0
2008-11-05 13:10:00,48.42,48.49,48.41,48.44,127200.0,35.6199,35.6714,35.6126,35.6347,127200.0
2008-11-05 13:15:00,48.44,48.47,48.39,48.43,145200.0,35.6347,35.6567,35.5979,35.6273,145200.0
2008-11-05 13:20:00,48.43,48.43,48.22,48.3,208200.0,35.6273,35.6273,35.4728,35.5317,208200.0
2008-11-05 13:25:00,48.29,48.39,48.24,48.34,297600.0,35.5243,35.5979,35.4875,35.5611,297600.0
2008-11-05 13:30:00,48.34,48.34,48.15,48.19,362800.0,35.5611,35.5611,35.4213,35.4508,362800.0
2008-11-05 13:35:00,48.17,48.25,48.09,48.19,499900.0,35.436,35.4949,35.3772,35.4508,499900.0
2008-11-05 13:40:00,48.18,48.39,48.13,48.33,284000.0,35.4434,35.5979,35.4066,35.5537,284000.0
2008-11-05 13:45:00,48.33,48.39,48.24,48.32,225300.0,35.5537,35.5979,35.4875,35.5464,225300.0
2008-11-05 13:50:00,48.31,48.41,48.26,48.26,161400.0,35.539,35.6126,35.5022,35.5022,161400.0
2008-11-05 13:55:00,48.26,48.27,48.16,48.23,216700.0,35.5022,35.5096,35.4287,35.4802,216700.0
2008-11-05 14:00:00,48.21,48.34,48.14,48.15,154600.0,35.4655,35.5611,35.414,35.4213,154600.0
2008-11-05 14:05:00,48.11,48.11,48.02,48.04,93700.0,35.3919,35.3919,35.3257,35.3404,93700.0
2008-11-05 14:10:00,48.04,48.19,48.0,48.16,114700.0,35.3404,35.4508,35.311,35.4287,114700.0
2008-11-05 14:15:00,48.15,48.23,48.12,48.16,512100.0,35.4213,35.4802,35.3993,35.4287,512100.0
2008-11-05 14:20:00,48.15,48.16,48.0,48.01,251900.0,35.4213,35.4287,35.311,35.3183,251900.0
2008-11-05 14:25:00,48.02,48.15,47.97,48.13,220600.0,35.3257,35.4213,35.2889,35.4066,220600.0
2008-11-05 14:30:00,48.14,48.48,48.11,48.45,863700.0,35.414,35.6641,35.3919,35.642,863700.0
2008-11-05 14:35:00,48.44,48.47,48.25,48.28,483700.0,35.6347,35.6567,35.4949,35.517,483700.0
2008-11-05 14:40:00,48.3,48.34,48.22,48.32,332600.0,35.5317,35.5611,35.4728,35.5464,332600.0
2008-11-05 14:45:00,48.32,48.35,48.21,48.24,523000.0,35.5464,35.5685,35.4655,35.4875,523000.0
2008-11-05 14:50:00,48.23,48.35,48.14,48.34,494200.0,35.4802,35.5685,35.414,35.5611,494200.0
2008-11-05 14:55:00,48.34,48.4,48.19,48.22,236800.0,35.5611,35.6052,35.4508,35.4728,236800.0
2008-11-05 15:00:00,48.22,48.33,48.16,48.27,537700.0,35.4728,35.5537,35.4287,35.5096,537700.0
2008-11-05 15:05:00,48.27,48.42,48.16,48.16,498700.0,35.5096,35.6199,35.4287,35.4287,498700.0
2008-11-05 15:10:00,48.16,48.2,48.01,48.05,705400.0,35.4287,35.4581,35.3183,35.3478,705400.0
2008-11-05 15:15:00,48.04,48.04,47.89,47.96,318800.0,35.3404,35.3404,35.2301,35.2816,318800.0
2008-11-05 15:20:00,47.97,47.99,47.7,47.78,279100.0,35.2889,35.3036,35.0903,35.1491,279100.0
2008-11-05 15:25:00,47.77,47.84,47.73,47.77,438000.0,35.1418,35.1933,35.1124,35.1418,438000.0
2008-11-05 15:30:00,47.78,47.79,47.53,47.65,695800.0,35.1491,35.1565,34.9652,35.0535,695800.0
2008-11-05 15:35:00,47.65,47.71,47.33,47.34,882000.0,35.0535,35.0976,34.8181,34.8255,882000.0
2008-11-05 15:40:00,47.33,47.53,47.27,47.53,558400.0,34.8181,34.9652,34.774,34.9652,558400.0
2008-11-05 15:45:00,47.53,47.96,47.46,47.75,937500.0,34.9652,35.2816,34.9137,35.1271,937500.0
2008-11-05 15:50:00,47.75,47.78,47.35,47.35,786500.0,35.1271,35.1491,34.8328,34.8328,786500.0
2008-11-05 15:55:00,47.34,47.39,47.11,47.27,572800.0,34.8255,34.8622,34.6563,34.774,572800.0
2008-11-05 16:00:00,47.27,47.3,47.27,47.3,2400.0,34.774,34.796,34.774,34.796,2400.0
2008-11-05 16:05:00,47.3,47.33,47.3,47.33,4000.0,34.796,34.8181,34.796,34.8181,4000.0
2008-11-05 16:10:00,47.33,47.33,47.33,47.33,0.0,34.8181,34.8181,34.8181,34.8181,0.0
2008-11-06 09:30:00,46.78,47.04,46.75,47.04,241500.0,34.4135,34.6048,34.3914,34.6048,241500.0
2008-11-06 09:35:00,47.04,47.21,47.0,47.06,328700.0,34.6048,34.7298,34.5753,34.6195,328700.0
2008-11-06 09:40:00,47.08,47.18,46.94,47.02,375300.0,34.6342,34.7077,34.5312,34.59,375300.0
2008-11-06 09:45:00,47.03,47.09,46.78,46.79,401900.0,34.5974,34.6415,34.4135,34.4208,401900.0
2008-11-06 09:50:00,46.77,46.77,46.47,46.61,226600.0,34.4061,34.4061,34.1854,34.2884,226600.0
2008-11-06 09:55:00,46.62,46.78,46.56,46.62,413100.0,34.2958,34.4135,34.2516,34.2958,413100.0
2008-11-06 10:00:00,46.61,46.61,46.26,46.44,403600.0,34.2884,34.2884,34.031,34.1634,403600.0
2008-11-06 10:05:00,46.45,46.57,46.39,46.55,288700.0,34.1707,34.259,34.1266,34.2443,288700.0
2008-11-06 10:10:00,46.54,46.65,46.44,46.48,260400.0,34.2369,34.3179,34.1634,34.1928,260400.0
2008-11-06 10:15:00,46.49,46.68,46.47,46.59,382600.0,34.2002,34.3399,34.1854,34.2737,382600.0
2008-11-06 10:20:00,46.61,46.65,46.54,46.59,296000.0,34.2884,34.3179,34.2369,34.2737,296000.0
2008-11-06 10:25:00,46.59,46.59,46.24,46.32,246500.0,34.2737,34.2737,34.0162,34.0751,246500.0
2008-11-06 10:30:00,46.32,46.32,46.15,46.27,284000.0,34.0751,34.0751,33.95,34.0383,284000.0
2008-11-06 10:35:00,46.26,46.31,46.09,46.23,377600.0,34.031,34.0677,33.9059,34.0089,377600.0
2008-11-06 10:40:00,46.22,46.23,45.96,45.99,373700.0,34.0015,34.0089,33.8103,33.8323,373700.0
2008-11-06 10:45:00,45.99,46.15,45.97,46.06,277600.0,33.8323,33.95,33.8176,33.8838,277600.0
2008-11-06 10:50:00,46.08,46.13,45.87,45.99,295600.0,33.8985,33.9353,33.7441,33.8323,295600.0
2008-11-06 10:55:00,46.0,46.13,45.96,46.13,159100.0,33.8397,33.9353,33.8103,33.9353,159100.0
2008-11-06 11:00:00,46.13,46.2,46.08,46.1,125000.0,33.9353,33.9868,33.8985,33.9133,125000.0
2008-11-06 11:05:00,46.09,46.19,45.89,45.91,233300.0,33.9059,33.9795,33.7588,33.7735,233300.0
2008-11-06 11:10:00,45.88,45.99,45.8,45.94,292500.0,33.7514,33.8323,33.6926,33.7955,292500.0
2008-11-06 11:15:00,45.93,45.94,45.75,45.83,168900.0,33.7882,33.7955,33.6558,33.7146,168900.0
2008-11-06 11:20:00,45.83,45.84,45.69,45.76,207600.0,33.7146,33.722,33.6116,33.6631,207600.0
2008-11-06 11:25:00,45.79,45.87,45.65,45.83,252500.0,33.6852,33.7441,33.5822,33.7146,252500.0
2008-11-06 11:30:00,45.83,45.89,45.76,45.76,105600.0,33.7146,33.7588,33.6631,33.6631,105600.0
2008-11-06 11:35:00,45.77,45.79,45.58,45.73,220800.0,33.6705,33.6852,33.5307,33.6411,220800.0
2008-11-06 11:40:00,45.75,45.89,45.7,45.85,179100.0,33.6558,33.7588,33.619,33.7293,179100.0
2008-11-06 11:45:00,45.86,45.96,45.82,45.86,97500.0,33.7367,33.8103,33.7073,33.7367,97500.0
2008-11-06 11:50:00,45.87,45.87,45.69,45.72,119800.0,33.7441,33.7441,33.6116,33.6337,119800.0
2008-11-06 11:55:00,45.73,45.87,45.7,45.74,93200.0,33.6411,33.7441,33.619,33.6484,93200.0
2008-11-06 12:00:00,45.74,45.76,45.57,45.7,161700.0,33.6484,33.6631,33.5234,33.619,161700.0
2008-11-06 12:05:00,45.71,45.86,45.52,45.56,299900.0,33.6263,33.7367,33.4866,33.516,299900.0
2008-11-06 12:10:00,45.55,45.74,45.54,45.67,111100.0,33.5086,33.6484,33.5013,33.5969,111100.0
2008-11-06 12:15:00,45.65,45.65,45.5,45.52,137500.0,33.5822,33.5822,33.4719,33.4866,137500.0
2008-11-06 12:20:00,45.52,45.58,45.35,45.36,179600.0,33.4866,33.5307,33.3615,33.3689,179600.0
2008-11-06 12:25:00,45.35,45.43,45.3,45.32,132100.0,33.3615,33.4204,33.3247,33.3394,132100.0
2008-11-06 12:30:00,45.31,45.32,45.19,45.3,96400.0,33.3321,33.3394,33.2438,33.3247,96400.0
2008-11-06 12:35:00,45.3,45.36,45.18,45.24,85500.0,33.3247,33.3689,33.2365,33.2806,85500.0
2008-11-06 12:40:00,45.22,45.3,45.15,45.25,169300.0,33.2659,33.3247,33.2144,33.288,169300.0
2008-11-06 12:45:00,45.25,45.4,45.2,45.4,109200.0,33.288,33.3983,33.2512,33.3983,109200.0
2008-11-06 12:50:00,45.41,45.5,45.39,45.39,92100.0,33.4057,33.4719,33.3909,33.3909,92100.0
2008-11-06 12:55:00,45.38,45.43,45.27,45.39,76900.0,33.3836,33.4204,33.3027,33.3909,76900.0
2008-11-06 13:00:00,45.38,45.45,45.21,45.24,142900.0,33.3836,33.4351,33.2585,33.2806,142900.0
2008-11-06 13:05:00,45.25,45.25,45.08,45.17,318400.0,33.288,33.288,33.1629,33.2291,318400.0
2008-11-06 13:10:00,45.16,45.21,45.02,45.09,462000.0,33.2217,33.2585,33.1188,33.1702,462000.0
2008-11-06 13:15:00,45.15,45.15,44.94,45.02,322600.0,33.2144,33.2144,33.0599,33.1188,322600.0
2008-11-06 13:20:00,45.03,45.21,45.03,45.19,178300.0,33.1261,33.2585,33.1261,33.2438,178300.0
2008-11-06 13:25:00,45.19,45.25,45.02,45.16,257500.0,33.2438,33.288,33.1188,33.2217,257500.0
2008-11-06 13:30:00,45.16,45.19,45.0,45.06,420000.0,33.2217,33.2438,33.104,33.1482,420000.0
2008-11-06 13:35:00,45.05,45.12,44.93,45.03,466900.0,33.1408,33.1923,33.0525,33.1261,466900.0
2008-11-06 13:40:00,45.01,45.01,44.82,44.87,258400.0,33.1114,33.1114,32.9716,33.0084,258400.0
2008-11-06 13:45:00,44.86,44.96,44.84,44.92,254600.0,33.0011,33.0746,32.9863,33.0452,254600.0
2008-11-06 13:50:00,44.92,45.03,44.85,45.03,245000.0,33.0452,33.1261,32.9937,33.1261,245000.0
2008-11-06 13:55:00,45.03,45.19,45.02,45.18,282200.0,33.1261,33.2438,33.1188,33.2365,282200.0
2008-11-06 14:00:00,45.18,45.4,45.12,45.28,303900.0,33.2365,33.3983,33.1923,33.31,303900.0
2008-11-06 14:05:00,45.27,45.51,45.25,45.4,343000.0,33.3027,33.4792,33.288,33.3983,343000.0
2008-11-06 14:10:00,45.4,45.54,45.28,45.3,253800.0,33.3983,33.5013,33.31,33.3247,253800.0
2008-11-06 14:15:00,45.29,45.38,45.21,45.38,301100.0,33.3174,33.3836,33.2585,33.3836,301100.0
2008-11-06 14:20:00,45.38,45.41,45.21,45.37,252000.0,33.3836,33.4057,33.2585,33.3762,252000.0
2008-11-06 14:25:00,45.38,45.4,45.07,45.14,303100.0,33.3836,33.3983,33.1555,33.207,303100.0
2008-11-06 14:30:00,45.13,45.27,45.12,45.25,196200.0,33.1997,33.3027,33.1923,33.288,196200.0
2008-11-06 14:35:00,45.25,45.68,45.17,45.6,231300.0,33.288,33.6043,33.2291,33.5454,231300.0
2008-11-06 14:40:00,45.6,45.77,45.46,45.75,277900.0,33.5454,33.6705,33.4424,33.6558,277900.0
2008-11-06 14:45:00,45.74,45.76,45.55,45.62,206600.0,33.6484,33.6631,33.5086,33.5601,206600.0
2008-11-06 14:50:00,45.62,45.78,45.52,45.52,325400.0,33.5601,33.6778,33.4866,33.4866,325400.0
2008-11-06 14:55:00,45.5,45.52,45.36,45.45,475400.0,33.4719,33.4866,33.3689,33.4351,475400.0
2008-11-06 15:00:00,45.46,45.58,45.22,45.26,562800.0,33.4424,33.5307,33.2659,33.2953,562800.0
2008-11-06 15:05:00,45.27,45.31,45.02,45.06,362900.0,33.3027,33.3321,33.1188,33.1482,362900.0
2008-11-06 15:10:00,45.06,45.15,44.97,45.0,286900.0,33.1482,33.2144,33.082,33.104,286900.0
2008-11-06 15:15:00,45.0,45.21,44.99,45.2,321100.0,33.104,33.2585,33.0967,33.2512,321100.0
2008-11-06 15:20:00,45.18,45.2,45.0,45.05,347100.0,33.2365,33.2512,33.104,33.1408,347100.0
2008-11-06 15:25:00,45.05,45.05,44.83,44.92,421000.0,33.1408,33.1408,32.979,33.0452,421000.0
2008-11-06 15:30:00,44.92,45.06,44.82,44.95,420400.0,33.0452,33.1482,32.9716,33.0673,420400.0
2008-11-06 15:35:00,44.95,45.06,44.72,44.73,402900.0,33.0673,33.1482,32.8981,32.9054,402900.0
2008-11-06 15:40:00,44.73,45.11,44.73,44.97,482700.0,32.9054,33.185,32.9054,33.082,482700.0
2008-11-06 15:45:00,44.98,45.22,44.84,44.88,513100.0,33.0893,33.2659,32.9863,33.0158,513100.0
2008-11-06 15:50:00,44.89,44.98,44.67,44.71,384900.0,33.0231,33.0893,32.8613,32.8907,384900.0
2008-11-06 15:55:00,44.72,45.03,44.7,44.99,383000.0,32.8981,33.1261,32.8833,33.0967,383000.0
2008-11-06 16:00:00,44.92,44.95,44.89,44.89,11000.0,33.0452,33.0673,33.0231,33.0231,11000.0
2008-11-06 16:05:00,44.9,44.96,44.9,44.96,20000.0,33.0305,33.0746,33.0305,33.0746,20000.0
2008-11-06 16:10:00,45.03,45.03,45.03,45.03,5000.0,33.1261,33.1261,33.1261,33.1261,5000.0
2008-11-07 09:30:00,45.41,45.57,45.31,45.54,191000.0,33.4057,33.5234,33.3321,33.5013,191000.0
2008-11-07 09:35:00,45.55,45.56,45.28,45.31,178900.0,33.5086,33.516,33.31,33.3321,178900.0
2008-11-07 09:40:00,45.3,45.4,45.14,45.2,236200.0,33.3247,33.3983,33.207,33.2512,236200.0
2008-11-07 09:45:00,45.2,45.37,45.05,45.15,248900.0,33.2512,33.3762,33.1408,33.2144,248900.0
2008-11-07 09:50:00,45.14,45.16,45.0,45.14,224300.0,33.207,33.2217,33.104,33.207,224300.0
2008-11-07 09:55:00,45.14,45.32,45.12,45.19,331100.0,33.207,33.3394,33.1923,33.2438,331100.0
2008-11-07 10:00:00,45.21,45.6,45.2,45.58,267800.0,33.2585,33.5454,33.2512,33.5307,267800.0
2008-11-07 10:05:00,45.59,45.69,45.56,45.64,335100.0,33.5381,33.6116,33.516,33.5749,335100.0
2008-11-07 10:10:00,45.65,45.76,45.5,45.75,216400.0,33.5822,33.6631,33.4719,33.6558,216400.0
2008-11-07 10:15:00,45.79,45.86,45.73,45.78,197400.0,33.6852,33.7367,33.6411,33.6778,197400.0
2008-11-07 10:20:00,45.77,45.96,45.77,45.91,277200.0,33.6705,33.8103,33.6705,33.7735,277200.0
2008-11-07 10:25:00,45.9,46.05,45.82,45.87,282500.0,33.7661,33.8765,33.7073,33.7441,282500.0
2008-11-07 10:30:00,45.86,45.93,45.79,45.85,593800.0,33.7367,33.7882,33.6852,33.7293,593800.0
2008-11-07 10:35:00,45.84,46.16,45.81,46.13,335300.0,33.722,33.9574,33.6999,33.9353,335300.0
2008-11-07 10:40:00,46.13,46.13,46.02,46.08,237800.0,33.9353,33.9353,33.8544,33.8985,237800.0
2008-11-07 10:45:00,46.06,46.2,45.92,45.94,220500.0,33.8838,33.9868,33.7808,33.7955,220500.0
2008-11-07 10:50:00,45.9,45.95,45.84,45.94,366800.0,33.7661,33.8029,33.722,33.7955,366800.0
2008-11-07 10:55:00,45.95,45.98,45.78,45.8,140200.0,33.8029,33.825,33.6778,33.6926,140200.0
2008-11-07 11:00:00,45.81,45.88,45.73,45.73,247600.0,33.6999,33.7514,33.6411,33.6411,247600.0
2008-11-07 11:05:00,45.73,45.83,45.59,45.59,201700.0,33.6411,33.7146,33.5381,33.5381,201700.0
2008-11-07 11:10:00,45.61,45.73,45.6,45.69,252200.0,33.5528,33.6411,33.5454,33.6116,252200.0
2008-11-07 11:15:00,45.69,45.78,45.55,45.67,313600.0,33.6116,33.6778,33.5086,33.5969,313600.0
2008-11-07 11:20:00,45.69,45.69,45.47,45.59,369500.0,33.6116,33.6116,33.4498,33.5381,369500.0
2008-11-07 11:25:00,45.6,45.6,45.3,45.35,354400.0,33.5454,33.5454,33.3247,33.3615,354400.0
2008-11-07 11:30:00,45.37,45.43,45.28,45.43,302700.0,33.3762,33.4204,33.31,33.4204,302700.0
2008-11-07 11:35:00,45.45,45.58,45.41,45.53,224200.0,33.4351,33.5307,33.4057,33.4939,224200.0
2008-11-07 11:40:00,45.49,45.63,45.47,45.63,129600.0,33.4645,33.5675,33.4498,33.5675,129600.0
2008-11-07 11:45:00,45.65,45.72,45.58,45.66,273200.0,33.5822,33.6337,33.5307,33.5896,273200.0
2008-11-07 11:50:00,45.66,45.67,45.52,45.67,187800.0,33.5896,33.5969,33.4866,33.5969,187800.0
2008-11-07 11:55:00,45.66,45.81,45.63,45.8,119200.0,33.5896,33.6999,33.5675,33.6926,119200.0
2008-11-07 12:00:00,45.8,45.94,45.77,45.91,116900.0,33.6926,33.7955,33.6705,33.7735,116900.0
2008-11-07 12:05:00,45.94,45.97,45.85,45.88,43100.0,33.7955,33.8176,33.7293,33.7514,43100.0
2008-11-07 12:10:00,45.88,45.89,45.73,45.74,54400.0,33.7514,33.7588,33.6411,33.6484,54400.0
2008-11-07 12:15:00,45.74,45.75,45.61,45.63,29000.0,33.6484,33.6558,33.5528,33.5675,29000.0
2008-11-07 12:20:00,45.6,45.7,45.6,45.68,92600.0,33.5454,33.619,33.5454,33.6043,92600.0
2008-11-07 12:25:00,45.71,45.8,45.67,45.68,21500.0,33.6263,33.6926,33.5969,33.6043,21500.0
2008-11-07 12:30:00,45.66,45.69,45.5,45.55,123300.0,33.5896,33.6116,33.4719,33.5086,123300.0
2008-11-07 12:35:00,45.53,45.66,45.52,45.65,155600.0,33.4939,33.5896,33.4866,33.5822,155600.0
2008-11-07 12:40:00,45.63,45.8,45.63,45.73,72200.0,33.5675,33.6926,33.5675,33.6411,72200.0
2008-11-07 12:45:00,45.73,45.83,45.71,45.72,45800.0,33.6411,33.7146,33.6263,33.6337,45800.0
2008-11-07 12:50:00,45.72,45.79,45.69,45.74,112800.0,33.6337,33.6852,33.6116,33.6484,112800.0
2008-11-07 12:55:00,45.74,45.86,45.7,45.8,41400.0,33.6484,33.7367,33.619,33.6926,41400.0
2008-11-07 13:00:00,45.8,45.89,45.79,45.82,49200.0,33.6926,33.7588,33.6852,33.7073,49200.0
2008-11-07 13:05:00,45.84,45.87,45.71,45.71,9600.0,33.722,33.7441,33.6263,33.6263,9600.0
2008-11-07 13:10:00,45.7,45.77,45.64,45.73,164800.0,33.619,33.6705,33.5749,33.6411,164800.0
2008-11-07 13:15:00,45.75,45.75,45.65,45.7,170900.0,33.6558,33.6558,33.5822,33.619,170900.0
2008-11-07 13:20:00,45.7,45.73,45.67,45.73,198300.0,33.619,33.6411,33.5969,33.6411,198300.0
2008-11-07 13:25:00,45.74,45.85,45.69,45.85,213000.0,33.6484,33.7293,33.6116,33.7293,213000.0
2008-11-07 13:30:00,45.86,45.87,45.77,45.79,132500.0,33.7367,33.7441,33.6705,33.6852,132500.0
2008-11-07 13:35:00,45.76,45.79,45.65,45.68,168500.0,33.6631,33.6852,33.5822,33.6043,168500.0
2008-11-07 13:40:00,45.69,45.69,45.59,45.59,119700.0,33.6116,33.6116,33.5381,33.5381,119700.0
2008-11-07 13:45:00,45.6,45.69,45.6,45.68,93200.0,33.5454,33.6116,33.5454,33.6043,93200.0
2008-11-07 13:50:00,45.69,45.76,45.69,45.7,69800.0,33.6116,33.6631,33.6116,33.619,69800.0
2008-11-07 13:55:00,45.7,45.85,45.68,45.84,118400.0,33.619,33.7293,33.6043,33.722,118400.0
2008-11-07 14:00:00,45.86,45.86,45.75,45.82,217400.0,33.7367,33.7367,33.6558,33.7073,217400.0
2008-11-07 14:05:00,45.81,45.83,45.73,45.75,83400.0,33.6999,33.7146,33.6411,33.6558,83400.0
2008-11-07 14:10:00,45.76,45.82,45.73,45.82,118100.0,33.6631,33.7073,33.6411,33.7073,118100.0
2008-11-07 14:15:00,45.81,45.86,45.81,45.85,66800.0,33.6999,33.7367,33.6999,33.7293,66800.0
2008-11-07 14:20:00,45.85,45.88,45.67,45.67,249500.0,33.7293,33.7514,33.5969,33.5969,249500.0
2008-11-07 14:25:00,45.67,45.74,45.66,45.73,109400.0,33.5969,33.6484,33.5896,33.6411,109400.0
2008-11-07 14:30:00,45.74,45.85,45.74,45.8,127900.0,33.6484,33.7293,33.6484,33.6926,127900.0
2008-11-07 14:35:00,45.8,46.0,45.8,45.99,186600.0,33.6926,33.8397,33.6926,33.8323,186600.0
2008-11-07 14:40:00,45.98,46.11,45.97,46.0,105100.0,33.825,33.9206,33.8176,33.8397,105100.0
2008-11-07 14:45:00,46.0,46.13,46.0,46.02,159400.0,33.8397,33.9353,33.8397,33.8544,159400.0
2008-11-07 14:50:00,46.03,46.1,45.79,45.83,314800.0,33.8618,33.9133,33.6852,33.7146,314800.0
2008-11-07 14:55:00,45.78,45.83,45.38,45.39,510400.0,33.6778,33.7146,33.3836,33.3909,510400.0
2008-11-07 15:00:00,45.36,45.58,45.35,45.37,436500.0,33.3689,33.5307,33.3615,33.3762,436500.0
2008-11-07 15:05:00,45.4,45.54,45.2,45.49,355600.0,33.3983,33.5013,33.2512,33.4645,355600.0
2008-11-07 15:10:00,45.51,45.67,45.42,45.53,265200.0,33.4792,33.5969,33.413,33.4939,265200.0
2008-11-07 15:15:00,45.5,45.67,45.4,45.4,333100.0,33.4719,33.5969,33.3983,33.3983,333100.0
2008-11-07 15:20:00,45.38,45.44,45.1,45.2,418100.0,33.3836,33.4277,33.1776,33.2512,418100.0
2008-11-07 15:25:00,45.19,45.37,45.18,45.27,558100.0,33.2438,33.3762,33.2365,33.3027,558100.0
2008-11-07 15:30:00,45.28,45.56,45.23,45.55,325000.0,33.31,33.516,33.2732,33.5086,325000.0
2008-11-07 15:35:00,45.57,45.59,45.45,45.48,461500.0,33.5234,33.5381,33.4351,33.4572,461500.0
2008-11-07 15:40:00,45.48,45.73,45.48,45.73,297700.0,33.4572,33.6411,33.4572,33.6411,297700.0
2008-11-07 15:45:00,45.73,45.85,45.65,45.7,300800.0,33.6411,33.7293,33.5822,33.619,300800.0
2008-11-07 15:50:00,45.69,45.84,45.55,45.82,397700.0,33.6116,33.722,33.5086,33.7073,397700.0
2008-11-07 15:55:00,45.81,46.17,45.76,46.17,256200.0,33.6999,33.9647,33.6631,33.9647,256200.0
2008-11-07 16:00:00,46.12,46.17,46.11,46.17,51800.0,33.928,33.9647,33.9206,33.9647,51800.0
2008-11-07 16:05:00,46.17,46.17,46.17,46.17,0.0,33.9647,33.9647,33.9647,33.9647,0.0
2008-11-07 16:10:00,46.17,46.17,46.17,46.17,0.0,33.9647,33.9647,33.9647,33.9647,0.0
2008-11-10 09:30:00,47.17,47.28,47.09,47.22,194300.0,34.7004,34.7813,34.6415,34.7372,194300.0
2008-11-10 09:35:00,47.23,47.23,46.81,46.86,94100.0,34.7445,34.7445,34.4356,34.4723,94100.0
2008-11-10 09:40:00,46.87,47.05,46.81,47.02,145500.0,34.4797,34.6121,34.4356,34.59,145500.0
2008-11-10 09:45:00,47.0,47.11,46.87,46.88,70200.0,34.5753,34.6563,34.4797,34.4871,70200.0
2008-11-10 09:50:00,46.86,46.89,46.76,46.83,192100.0,34.4723,34.4944,34.3988,34.4503,192100.0
2008-11-10 09:55:00,46.82,46.82,46.68,46.76,125400.0,34.4429,34.4429,34.3399,34.3988,125400.0
2008-11-10 10:00:00,46.79,46.81,46.63,46.63,199400.0,34.4208,34.4356,34.3031,34.3031,199400.0
2008-11-10 10:05:00,46.61,46.69,46.57,46.66,125700.0,34.2884,34.3473,34.259,34.3252,125700.0
2008-11-10 10:10:00,46.71,46.88,46.71,46.87,62100.0,34.362,34.4871,34.362,34.4797,62100.0
2008-11-10 10:15:00,46.86,46.88,46.74,46.75,80200.0,34.4723,34.4871,34.3841,34.3914,80200.0
2008-11-10 10:20:00,46.75,46.84,46.65,46.78,72200.0,34.3914,34.4576,34.3179,34.4135,72200.0
2008-11-10 10:25:00,46.77,46.91,46.64,46.68,125400.0,34.4061,34.5091,34.3105,34.3399,125400.0
2008-11-10 10:30:00,46.68,46.76,46.59,46.62,403900.0,34.3399,34.3988,34.2737,34.2958,403900.0
2008-11-10 10:35:00,46.62,46.66,46.5,46.55,220600.0,34.2958,34.3252,34.2075,34.2443,220600.0
2008-11-10 10:40:00,46.53,46.62,46.5,46.61,198300.0,34.2296,34.2958,34.2075,34.2884,198300.0
2008-11-10 10:45:00,46.61,46.64,46.39,46.39,115900.0,34.2884,34.3105,34.1266,34.1266,115900.0
2008-11-10 10:50:00,46.39,46.46,46.35,46.35,50600.0,34.1266,34.1781,34.0972,34.0972,50600.0
2008-11-10 10:55:00,46.35,46.38,46.28,46.33,117100.0,34.0972,34.1192,34.0457,34.0824,117100.0
2008-11-10 11:00:00,46.33,46.33,46.16,46.28,291200.0,34.0824,34.0824,33.9574,34.0457,291200.0
2008-11-10 11:05:00,46.28,46.3,46.17,46.27,76400.0,34.0457,34.0604,33.9647,34.0383,76400.0
2008-11-10 11:10:00,46.28,46.28,46.12,46.2,72700.0,34.0457,34.0457,33.928,33.9868,72700.0
2008-11-10 11:15:00,46.2,46.2,46.11,46.14,39900.0,33.9868,33.9868,33.9206,33.9427,39900.0
2008-11-10 11:20:00,46.14,46.32,46.13,46.31,55600.0,33.9427,34.0751,33.9353,34.0677,55600.0
2008-11-10 11:25:00,46.34,46.39,46.3,46.31,42100.0,34.0898,34.1266,34.0604,34.0677,42100.0
2008-11-10 11:30:00,46.31,46.42,46.31,46.32,57400.0,34.0677,34.1487,34.0677,34.0751,57400.0
2008-11-10 11:35:00,46.33,46.33,46.23,46.32,65700.0,34.0824,34.0824,34.0089,34.0751,65700.0
2008-11-10 11:40:00,46.3,46.32,46.17,46.2,60800.0,34.0604,34.0751,33.9647,33.9868,60800.0
2008-11-10 11:45:00,46.2,46.2,45.96,45.97,28100.0,33.9868,33.9868,33.8103,33.8176,28100.0
2008-11-10 11:50:00,45.99,46.0,45.81,45.81,36900.0,33.8323,33.8397,33.6999,33.6999,36900.0
2008-11-10 11:55:00,45.78,45.86,45.76,45.85,98600.0,33.6778,33.7367,33.6631,33.7293,98600.0
2008-11-10 12:00:00,45.84,45.88,45.82,45.86,86800.0,33.722,33.7514,33.7073,33.7367,86800.0
2008-11-10 12:05:00,45.86,45.97,45.85,45.97,49300.0,33.7367,33.8176,33.7293,33.8176,49300.0
2008-11-10 12:10:00,45.96,46.05,45.95,45.97,62200.0,33.8103,33.8765,33.8029,33.8176,62200.0
2008-11-10 12:15:00,46.0,46.01,45.83,45.83,98600.0,33.8397,33.847,33.7146,33.7146,98600.0
2008-11-10 12:20:00,45.86,45.91,45.68,45.69,65900.0,33.7367,33.7735,33.6043,33.6116,65900.0
2008-11-10 12:25:00,45.69,45.74,45.63,45.67,27600.0,33.6116,33.6484,33.5675,33.5969,27600.0
2008-11-10 12:30:00,45.65,45.7,45.6,45.69,115600.0,33.5822,33.619,33.5454,33.6116,115600.0
2008-11-10 12:35:00,45.65,45.65,45.42,45.49,139500.0,33.5822,33.5822,33.413,33.4645,139500.0
2008-11-10 12:40:00,45.49,45.54,45.41,45.54,61400.0,33.4645,33.5013,33.4057,33.5013,61400.0
2008-11-10 12:45:00,45.53,45.53,45.45,45.47,100600.0,33.4939,33.4939,33.4351,33.4498,100600.0
2008-11-10 12:50:00,45.49,45.5,45.26,45.27,109500.0,33.4645,33.4719,33.2953,33.3027,109500.0
2008-11-10 12:55:00,45.28,45.4,45.27,45.36,52400.0,33.31,33.3983,33.3027,33.3689,52400.0
2008-11-10 13:00:00,45.38,45.38,45.22,45.24,74200.0,33.3836,33.3836,33.2659,33.2806,74200.0
2008-11-10 13:05:00,45.26,45.52,45.25,45.49,69600.0,33.2953,33.4866,33.288,33.4645,69600.0
2008-11-10 13:10:00,45.52,45.58,45.45,45.57,66500.0,33.4866,33.5307,33.4351,33.5234,66500.0
2008-11-10 13:15:00,45.58,45.58,45.5,45.57,61600.0,33.5307,33.5307,33.4719,33.5234,61600.0
2008-11-10 13:20:00,45.58,45.58,45.38,45.4,58900.0,33.5307,33.5307,33.3836,33.3983,58900.0
2008-11-10 13:25:00,45.46,45.65,45.46,45.63,97400.0,33.4424,33.5822,33.4424,33.5675,97400.0
2008-11-10 13:30:00,45.6,45.67,45.55,45.55,55200.0,33.5454,33.5969,33.5086,33.5086,55200.0
2008-11-10 13:35:00,45.57,45.74,45.54,45.71,41400.0,33.5234,33.6484,33.5013,33.6263,41400.0
2008-11-10 13:40:00,45.71,45.71,45.62,45.63,47000.0,33.6263,33.6263,33.5601,33.5675,47000.0
2008-11-10 13:45:00,45.61,45.61,45.46,45.55,45900.0,33.5528,33.5528,33.4424,33.5086,45900.0
2008-11-10 13:50:00,45.54,45.67,45.54,45.67,70000.0,33.5013,33.5969,33.5013,33.5969,70000.0
2008-11-10 13:55:00,45.68,45.85,45.68,45.82,50800.0,33.6043,33.7293,33.6043,33.7073,50800.0
2008-11-10 14:00:00,45.82,45.82,45.71,45.76,62700.0,33.7073,33.7073,33.6263,33.6631,62700.0
2008-11-10 14:05:00,45.75,45.96,45.75,45.94,114800.0,33.6558,33.8103,33.6558,33.7955,114800.0
2008-11-10 14:10:00,45.92,45.93,45.71,45.73,67200.0,33.7808,33.7882,33.6263,33.6411,67200.0
2008-11-10 14:15:00,45.73,45.82,45.56,45.65,109800.0,33.6411,33.7073,33.516,33.5822,109800.0
2008-11-10 14:20:00,45.63,45.69,45.52,45.55,102700.0,33.5675,33.6116,33.4866,33.5086,102700.0
2008-11-10 14:25:00,45.58,45.64,45.5,45.55,139400.0,33.5307,33.5749,33.4719,33.5086,139400.0
2008-11-10 14:30:00,45.53,45.6,45.38,45.41,70900.0,33.4939,33.5454,33.3836,33.4057,70900.0
2008-11-10 14:35:00,45.41,45.48,45.39,45.44,62900.0,33.4057,33.4572,33.3909,33.4277,62900.0
2008-11-10 14:40:00,45.47,45.58,45.47,45.54,145000.0,33.4498,33.5307,33.4498,33.5013,145000.0
2008-11-10 14:45:00,45.57,45.57,45.26,45.26,94500.0,33.5234,33.5234,33.2953,33.2953,94500.0
2008-11-10 14:50:00,45.29,45.4,45.2,45.37,86600.0,33.3174,33.3983,33.2512,33.3762,86600.0
2008-11-10 14:55:00,45.39,45.48,45.23,45.28,139700.0,33.3909,33.4572,33.2732,33.31,139700.0
2008-11-10 15:00:00,45.28,45.28,45.0,45.14,195700.0,33.31,33.31,33.104,33.207,195700.0
2008-11-10 15:05:00,45.2,45.27,45.04,45.1,192500.0,33.2512,33.3027,33.1335,33.1776,192500.0
2008-11-10 15:10:00,45.1,45.38,45.08,45.38,203100.0,33.1776,33.3836,33.1629,33.3836,203100.0
2008-11-10 15:15:00,45.38,45.46,45.1,45.22,196900.0,33.3836,33.4424,33.1776,33.2659,196900.0
2008-11-10 15:20:00,45.22,45.25,45.0,45.07,308900.0,33.2659,33.288,33.104,33.1555,308900.0
2008-11-10 15:25:00,45.1,45.16,44.96,45.06,287200.0,33.1776,33.2217,33.0746,33.1482,287200.0
2008-11-10 15:30:00,45.03,45.32,45.03,45.15,260600.0,33.1261,33.3394,33.1261,33.2144,260600.0
2008-11-10 15:35:00,45.14,45.21,44.95,44.96,261600.0,33.207,33.2585,33.0673,33.0746,261600.0
2008-11-10 15:40:00,44.97,45.37,44.97,45.3,227300.0,33.082,33.3762,33.082,33.3247,227300.0
2008-11-10 15:45:00,45.32,45.33,45.09,45.23,166700.0,33.3394,33.3468,33.1702,33.2732,166700.0
2008-11-10 15:50:00,45.24,45.57,45.24,45.41,274900.0,33.2806,33.5234,33.2806,33.4057,274900.0
2008-11-10 15:55:00,45.45,45.58,45.4,45.53,164600.0,33.4351,33.5307,33.3983,33.4939,164600.0
2008-11-10 16:00:00,45.6,45.61,45.53,45.53,55500.0,33.5454,33.5528,33.4939,33.4939,55500.0
2008-11-10 16:05:00,45.57,45.57,45.57,45.57,700.0,33.5234,33.5234,33.5234,33.5234,700.0
2008-11-10 16:10:00,45.6,45.6,45.6,45.6,500.0,33.5454,33.5454,33.5454,33.5454,500.0
2008-11-11 09:30:00,44.89,44.96,44.61,44.68,339100.0,33.0231,33.0746,32.8171,32.8686,339100.0
2008-11-11 09:35:00,44.68,44.76,44.6,44.75,261100.0,32.8686,32.9275,32.8098,32.9201,261100.0
2008-11-11 09:40:00,44.73,44.74,44.5,44.61,280600.0,32.9054,32.9128,32.7362,32.8171,280600.0
2008-11-11 09:45:00,44.6,44.62,44.29,44.35,171600.0,32.8098,32.8245,32.5817,32.6259,171600.0
2008-11-11 09:50:00,44.33,44.35,44.17,44.3,141800.0,32.6112,32.6259,32.4935,32.5891,141800.0
2008-11-11 09:55:00,44.33,44.34,44.09,44.19,128600.0,32.6112,32.6185,32.4346,32.5082,128600.0
2008-11-11 10:00:00,44.18,44.32,44.07,44.32,195100.0,32.5008,32.6038,32.4199,32.6038,195100.0
2008-11-11 10:05:00,44.31,44.32,44.21,44.28,148800.0,32.5964,32.6038,32.5229,32.5744,148800.0
2008-11-11 10:10:00,44.31,44.42,44.3,44.4,238300.0,32.5964,32.6774,32.5891,32.6627,238300.0
2008-11-11 10:15:00,44.39,44.39,44.21,44.37,227800.0,32.6553,32.6553,32.5229,32.6406,227800.0
2008-11-11 10:20:00,44.37,44.42,44.31,44.37,180600.0,32.6406,32.6774,32.5964,32.6406,180600.0
2008-11-11 10:25:00,44.42,44.49,44.29,44.29,305300.0,32.6774,32.7289,32.5817,32.5817,305300.0
2008-11-11 10:30:00,44.29,44.44,44.21,44.41,408800.0,32.5817,32.6921,32.5229,32.67,408800.0
2008-11-11 10:35:00,44.43,44.44,44.27,44.27,280800.0,32.6847,32.6921,32.567,32.567,280800.0
2008-11-11 10:40:00,44.26,44.29,44.18,44.19,209900.0,32.5597,32.5817,32.5008,32.5082,209900.0
2008-11-11 10:45:00,44.19,44.21,44.06,44.18,413300.0,32.5082,32.5229,32.4125,32.5008,413300.0
2008-11-11 10:50:00,44.2,44.29,44.17,44.27,281200.0,32.5155,32.5817,32.4935,32.567,281200.0
2008-11-11 10:55:00,44.28,44.28,44.02,44.02,424700.0,32.5744,32.5744,32.3831,32.3831,424700.0
2008-11-11 11:00:00,44.06,44.07,43.98,44.0,467700.0,32.4125,32.4199,32.3537,32.3684,467700.0
2008-11-11 11:05:00,43.99,44.0,43.89,43.98,400700.0,32.361,32.3684,32.2875,32.3537,400700.0
2008-11-11 11:10:00,43.97,44.1,43.96,44.08,290300.0,32.3463,32.442,32.339,32.4272,290300.0
2008-11-11 11:15:00,44.07,44.19,44.07,44.12,286200.0,32.4199,32.5082,32.4199,32.4567,286200.0
2008-11-11 11:20:00,44.12,44.26,44.11,44.26,172800.0,32.4567,32.5597,32.4493,32.5597,172800.0
2008-11-11 11:25:00,44.25,44.27,44.12,44.14,229100.0,32.5523,32.567,32.4567,32.4714,229100.0
2008-11-11 11:30:00,44.13,44.2,43.99,44.02,300200.0,32.464,32.5155,32.361,32.3831,300200.0
2008-11-11 11:35:00,44.03,44.19,43.99,44.19,150500.0,32.3905,32.5082,32.361,32.5082,150500.0
2008-11-11 11:40:00,44.18,44.3,44.13,44.26,250700.0,32.5008,32.5891,32.464,32.5597,250700.0
2008-11-11 11:45:00,44.25,44.39,44.21,44.22,301500.0,32.5523,32.6553,32.5229,32.5302,301500.0
2008-11-11 11:50:00,44.23,44.26,44.16,44.26,207400.0,32.5376,32.5597,32.4861,32.5597,207400.0
2008-11-11 11:55:00,44.25,44.25,44.1,44.11,156800.0,32.5523,32.5523,32.442,32.4493,156800.0
2008-11-11 12:00:00,44.12,44.15,44.06,44.1,216800.0,32.4567,32.4787,32.4125,32.442,216800.0
2008-11-11 12:05:00,44.1,44.12,43.98,43.99,141300.0,32.442,32.4567,32.3537,32.361,141300.0
2008-11-11 12:10:00,43.98,44.04,43.95,44.02,176800.0,32.3537,32.3978,32.3316,32.3831,176800.0
2008-11-11 12:15:00,44.01,44.08,43.96,43.97,255600.0,32.3758,32.4272,32.339,32.3463,255600.0
2008-11-11 12:20:00,43.98,44.02,43.85,43.85,221700.0,32.3537,32.3831,32.258,32.258,221700.0
2008-11-11 12:25:00,43.85,43.91,43.81,43.87,218300.0,32.258,32.3022,32.2286,32.2728,218300.0
2008-11-11 12:30:00,43.87,43.98,43.87,43.95,83500.0,32.2728,32.3537,32.2728,32.3316,83500.0
2008-11-11 12:35:00,43.97,44.01,43.94,43.97,156500.0,32.3463,32.3758,32.3243,32.3463,156500.0
2008-11-11 12:40:00,43.97,44.07,43.97,43.99,87200.0,32.3463,32.4199,32.3463,32.361,87200.0
2008-11-11 12:45:00,43.99,44.03,43.93,43.94,351800.0,32.361,32.3905,32.3169,32.3243,351800.0
2008-11-11 12:50:00,43.94,44.07,43.85,44.05,201800.0,32.3243,32.4199,32.258,32.4052,201800.0
2008-11-11 12:55:00,44.05,44.12,44.01,44.12,41500.0,32.4052,32.4567,32.3758,32.4567,41500.0
2008-11-11 13:00:00,44.13,44.17,44.06,44.1,102200.0,32.464,32.4935,32.4125,32.442,102200.0
2008-11-11 13:05:00,44.09,44.24,44.07,44.19,237900.0,32.4346,32.545,32.4199,32.5082,237900.0
2008-11-11 13:10:00,44.19,44.23,44.11,44.12,244600.0,32.5082,32.5376,32.4493,32.4567,244600.0
2008-11-11 13:15:00,44.12,44.17,44.09,44.15,216900.0,32.4567,32.4935,32.4346,32.4787,216900.0
2008-11-11 13:20:00,44.16,44.19,44.02,44.02,284700.0,32.4861,32.5082,32.3831,32.3831,284700.0
2008-11-11 13:25:00,44.01,44.07,43.99,44.06,272800.0,32.3758,32.4199,32.361,32.4125,272800.0
2008-11-11 13:30:00,44.06,44.12,43.97,44.0,201800.0,32.4125,32.4567,32.3463,32.3684,201800.0
2008-11-11 13:35:00,44.0,44.0,43.94,43.98,110900.0,32.3684,32.3684,32.3243,32.3537,110900.0
2008-11-11 13:40:00,43.99,44.09,43.98,44.06,287500.0,32.361,32.4346,32.3537,32.4125,287500.0
2008-11-11 13:45:00,44.04,44.22,44.04,44.19,245100.0,32.3978,32.5302,32.3978,32.5082,245100.0
2008-11-11 13:50:00,44.17,44.43,44.14,44.43,206200.0,32.4935,32.6847,32.4714,32.6847,206200.0
2008-11-11 13:55:00,44.43,44.67,44.42,44.65,417400.0,32.6847,32.8613,32.6774,32.8466,417400.0
2008-11-11 14:00:00,44.66,44.88,44.59,44.6,508800.0,32.8539,33.0158,32.8024,32.8098,508800.0
2008-11-11 14:05:00,44.58,44.67,44.39,44.46,568200.0,32.7951,32.8613,32.6553,32.7068,568200.0
2008-11-11 14:10:00,44.44,44.6,44.41,44.53,461700.0,32.6921,32.8098,32.67,32.7583,461700.0
2008-11-11 14:15:00,44.52,44.83,44.47,44.83,777700.0,32.7509,32.979,32.7141,32.979,777700.0
2008-11-11 14:20:00,44.83,45.06,44.8,44.87,1185900.0,32.979,33.1482,32.9569,33.0084,1185900.0
2008-11-11 14:25:00,44.87,45.28,44.87,45.24,1526200.0,33.0084,33.31,33.0084,33.2806,1526200.0
2008-11-11 14:30:00,45.24,45.42,45.12,45.4,1250900.0,33.2806,33.413,33.1923,33.3983,1250900.0
2008-11-11 14:35:00,45.4,45.45,45.07,45.08,976700.0,33.3983,33.4351,33.1555,33.1629,976700.0
2008-11-11 14:40:00,45.07,45.09,44.91,44.91,547000.0,33.1555,33.1702,33.0378,33.0378,547000.0
2008-11-11 14:45:00,44.92,45.04,44.8,44.9,649500.0,33.0452,33.1335,32.9569,33.0305,649500.0
2008-11-11 14:50:00,44.89,44.89,44.47,44.58,1031600.0,33.0231,33.0231,32.7141,32.7951,1031600.0
2008-11-11 14:55:00,44.6,44.68,44.43,44.45,1207500.0,32.8098,32.8686,32.6847,32.6994,1207500.0
2008-11-11 15:00:00,44.44,44.57,44.4,44.52,1037800.0,32.6921,32.7877,32.6627,32.7509,1037800.0
2008-11-11 15:05:00,44.53,44.77,44.52,44.53,1085200.0,32.7583,32.9348,32.7509,32.7583,1085200.0
2008-11-11 15:10:00,44.52,44.7,44.49,44.68,940700.0,32.7509,32.8833,32.7289,32.8686,940700.0
2008-11-11 15:15:00,44.68,44.84,44.54,44.82,815200.0,32.8686,32.9863,32.7656,32.9716,815200.0
2008-11-11 15:20:00,44.82,44.89,44.74,44.78,599000.0,32.9716,33.0231,32.9128,32.9422,599000.0
2008-11-11 15:25:00,44.79,44.79,44.59,44.66,712900.0,32.9496,32.9496,32.8024,32.8539,712900.0
2008-11-11 15:30:00,44.64,44.64,44.24,44.26,674900.0,32.8392,32.8392,32.545,32.5597,674900.0
2008-11-11 15:35:00,44.26,44.29,44.0,44.02,1044900.0,32.5597,32.5817,32.3684,32.3831,1044900.0
2008-11-11 15:40:00,44.02,44.38,44.02,44.25,905700.0,32.3831,32.6479,32.3831,32.5523,905700.0
2008-11-11 15:45:00,44.25,44.59,44.18,44.59,953300.0,32.5523,32.8024,32.5008,32.8024,953300.0
2008-11-11 15:50:00,44.59,44.66,44.44,44.49,1260800.0,32.8024,32.8539,32.6921,32.7289,1260800.0
2008-11-11 15:55:00,44.49,44.66,44.47,44.56,719000.0,32.7289,32.8539,32.7141,32.7804,719000.0
2008-11-11 16:00:00,44.56,44.56,44.56,44.56,0.0,32.7804,32.7804,32.7804,32.7804,0.0
2008-11-11 16:05:00,44.56,44.56,44.56,44.56,0.0,32.7804,32.7804,32.7804,32.7804,0.0
2008-11-11 16:10:00,44.56,44.56,44.56,44.56,0.0,32.7804,32.7804,32.7804,32.7804,0.0
2008-11-12 09:30:00,43.64,43.68,43.49,43.63,102000.0,32.1036,32.133,31.9932,32.0962,102000.0
2008-11-12 09:35:00,43.64,43.76,43.6,43.7,119100.0,32.1036,32.1918,32.0741,32.1477,119100.0
2008-11-12 09:40:00,43.72,43.74,43.42,43.53,235200.0,32.1624,32.1771,31.9417,32.0226,235200.0
2008-11-12 09:45:00,43.53,43.67,43.4,43.59,249200.0,32.0226,32.1256,31.927,32.0668,249200.0
2008-11-12 09:50:00,43.59,43.89,43.58,43.83,277400.0,32.0668,32.2875,32.0594,32.2433,277400.0
2008-11-12 09:55:00,43.82,43.89,43.68,43.68,187800.0,32.236,32.2875,32.133,32.133,187800.0
2008-11-12 10:00:00,43.69,43.85,43.66,43.79,328600.0,32.1403,32.258,32.1183,32.2139,328600.0
2008-11-12 10:05:00,43.79,43.8,43.53,43.58,544800.0,32.2139,32.2213,32.0226,32.0594,544800.0
2008-11-12 10:10:00,43.57,43.78,43.56,43.71,275900.0,32.0521,32.2066,32.0447,32.1551,275900.0
2008-11-12 10:15:00,43.71,43.74,43.51,43.56,612800.0,32.1551,32.1771,32.0079,32.0447,612800.0
2008-11-12 10:20:00,43.57,43.58,43.36,43.51,709900.0,32.0521,32.0594,31.8976,32.0079,709900.0
2008-11-12 10:25:00,43.52,43.59,43.33,43.33,298900.0,32.0153,32.0668,31.8755,31.8755,298900.0
2008-11-12 10:30:00,43.33,43.42,43.11,43.14,1055600.0,31.8755,31.9417,31.7137,31.7357,1055600.0
2008-11-12 10:35:00,43.15,43.2,42.98,43.04,623000.0,31.7431,31.7799,31.618,31.6622,623000.0
2008-11-12 10:40:00,43.05,43.11,42.94,43.08,545400.0,31.6695,31.7137,31.5886,31.6916,545400.0
2008-11-12 10:45:00,43.08,43.15,43.0,43.12,322700.0,31.6916,31.7431,31.6328,31.721,322700.0
2008-11-12 10:50:00,43.12,43.29,43.09,43.1,493100.0,31.721,31.8461,31.699,31.7063,493100.0
2008-11-12 10:55:00,43.11,43.22,43.07,43.16,569800.0,31.7137,31.7946,31.6842,31.7505,569800.0
2008-11-12 11:00:00,43.16,43.17,42.96,43.03,562000.0,31.7505,31.7578,31.6033,31.6548,562000.0
2008-11-12 11:05:00,43.03,43.05,42.91,43.05,456900.0,31.6548,31.6695,31.5665,31.6695,456900.0
2008-11-12 11:10:00,43.04,43.07,42.88,43.02,789400.0,31.6622,31.6842,31.5445,31.6475,789400.0
2008-11-12 11:15:00,43.03,43.21,43.02,43.16,542700.0,31.6548,31.7872,31.6475,31.7505,542700.0
2008-11-12 11:20:00,43.16,43.27,43.1,43.27,380800.0,31.7505,31.8314,31.7063,31.8314,380800.0
2008-11-12 11:25:00,43.25,43.3,43.17,43.25,424200.0,31.8167,31.8534,31.7578,31.8167,424200.0
2008-11-12 11:30:00,43.26,43.33,43.11,43.17,412000.0,31.824,31.8755,31.7137,31.7578,412000.0
2008-11-12 11:35:00,43.16,43.17,43.05,43.07,288000.0,31.7505,31.7578,31.6695,31.6842,288000.0
2008-11-12 11:40:00,43.07,43.08,43.0,43.0,297500.0,31.6842,31.6916,31.6328,31.6328,297500.0
2008-11-12 11:45:00,43.01,43.02,42.86,42.93,352000.0,31.6401,31.6475,31.5298,31.5813,352000.0
2008-11-12 11:50:00,42.93,43.01,42.85,42.99,263000.0,31.5813,31.6401,31.5224,31.6254,263000.0
2008-11-12 11:55:00,42.97,43.16,42.96,43.13,316000.0,31.6107,31.7505,31.6033,31.7284,316000.0
2008-11-12 12:00:00,43.12,43.17,43.07,43.16,140800.0,31.721,31.7578,31.6842,31.7505,140800.0
2008-11-12 12:05:00,43.15,43.16,42.94,42.95,92200.0,31.7431,31.7505,31.5886,31.596,92200.0
2008-11-12 12:10:00,42.97,43.02,42.87,42.93,118200.0,31.6107,31.6475,31.5371,31.5813,118200.0
2008-11-12 12:15:00,42.96,42.97,42.87,42.89,63100.0,31.6033,31.6107,31.5371,31.5518,63100.0
2008-11-12 12:20:00,42.88,43.1,42.83,43.05,72900.0,31.5445,31.7063,31.5077,31.6695,72900.0
2008-11-12 12:25:00,43.06,43.19,43.05,43.1,195500.0,31.6769,31.7725,31.6695,31.7063,195500.0
2008-11-12 12:30:00,43.12,43.21,43.09,43.11,72700.0,31.721,31.7872,31.699,31.7137,72700.0
2008-11-12 12:35:00,43.12,43.31,43.07,43.25,67800.0,31.721,31.8608,31.6842,31.8167,67800.0
2008-11-12 12:40:00,43.24,43.28,43.13,43.15,77400.0,31.8093,31.8387,31.7284,31.7431,77400.0
2008-11-12 12:45:00,43.15,43.21,43.1,43.12,51400.0,31.7431,31.7872,31.7063,31.721,51400.0
2008-11-12 12:50:00,43.12,43.23,43.11,43.17,294500.0,31.721,31.8019,31.7137,31.7578,294500.0
2008-11-12 12:55:00,43.16,43.3,43.15,43.29,146700.0,31.7505,31.8534,31.7431,31.8461,146700.0
2008-11-12 13:00:00,43.3,43.35,43.21,43.23,186000.0,31.8534,31.8902,31.7872,31.8019,186000.0
2008-11-12 13:05:00,43.23,43.28,43.15,43.17,73900.0,31.8019,31.8387,31.7431,31.7578,73900.0
2008-11-12 13:10:00,43.18,43.22,43.04,43.04,152500.0,31.7652,31.7946,31.6622,31.6622,152500.0
2008-11-12 13:15:00,43.03,43.03,42.93,43.0,186000.0,31.6548,31.6548,31.5813,31.6328,186000.0
2008-11-12 13:20:00,43.01,43.02,42.92,43.0,106700.0,31.6401,31.6475,31.5739,31.6328,106700.0
2008-11-12 13:25:00,43.0,43.06,42.97,43.05,72100.0,31.6328,31.6769,31.6107,31.6695,72100.0
2008-11-12 13:30:00,43.05,43.05,42.84,42.87,159900.0,31.6695,31.6695,31.515,31.5371,159900.0
2008-11-12 13:35:00,42.86,42.97,42.82,42.91,182400.0,31.5298,31.6107,31.5003,31.5665,182400.0
2008-11-12 13:40:00,42.93,43.07,42.92,43.07,143600.0,31.5813,31.6842,31.5739,31.6842,143600.0
2008-11-12 13:45:00,43.06,43.06,42.92,42.98,115600.0,31.6769,31.6769,31.5739,31.618,115600.0
2008-11-12 13:50:00,42.96,42.96,42.74,42.74,240100.0,31.6033,31.6033,31.4415,31.4415,240100.0
2008-11-12 13:55:00,42.74,42.78,42.69,42.77,300100.0,31.4415,31.4709,31.4047,31.4636,300100.0
2008-11-12 14:00:00,42.77,42.8,42.65,42.68,306900.0,31.4636,31.4856,31.3753,31.3973,306900.0
2008-11-12 14:05:00,42.69,42.7,42.57,42.63,245900.0,31.4047,31.4121,31.3164,31.3606,245900.0
2008-11-12 14:10:00,42.61,42.69,42.54,42.55,192300.0,31.3458,31.4047,31.2944,31.3017,192300.0
2008-11-12 14:15:00,42.56,42.76,42.56,42.71,268400.0,31.3091,31.4562,31.3091,31.4194,268400.0
2008-11-12 14:20:00,42.7,42.83,42.7,42.82,322600.0,31.4121,31.5077,31.4121,31.5003,322600.0
2008-11-12 14:25:00,42.82,42.91,42.76,42.8,277000.0,31.5003,31.5665,31.4562,31.4856,277000.0
2008-11-12 14:30:00,42.78,42.98,42.76,42.86,365400.0,31.4709,31.618,31.4562,31.5298,365400.0
2008-11-12 14:35:00,42.87,42.91,42.74,42.76,480700.0,31.5371,31.5665,31.4415,31.4562,480700.0
2008-11-12 14:40:00,42.77,42.83,42.65,42.83,273700.0,31.4636,31.5077,31.3753,31.5077,273700.0
2008-11-12 14:45:00,42.83,42.93,42.72,42.72,429000.0,31.5077,31.5813,31.4268,31.4268,429000.0
2008-11-12 14:50:00,42.73,42.75,42.61,42.69,567000.0,31.4341,31.4488,31.3458,31.4047,567000.0
2008-11-12 14:55:00,42.69,42.69,42.53,42.53,638200.0,31.4047,31.4047,31.287,31.287,638200.0
2008-11-12 15:00:00,42.53,42.56,42.44,42.5,443700.0,31.287,31.3091,31.2208,31.2649,443700.0
2008-11-12 15:05:00,42.5,42.54,42.43,42.43,645000.0,31.2649,31.2944,31.2134,31.2134,645000.0
2008-11-12 15:10:00,42.43,42.56,42.42,42.48,547700.0,31.2134,31.3091,31.2061,31.2502,547700.0
2008-11-12 15:15:00,42.47,42.55,42.35,42.49,377900.0,31.2429,31.3017,31.1546,31.2576,377900.0
2008-11-12 15:20:00,42.48,42.51,42.26,42.27,168400.0,31.2502,31.2723,31.0884,31.0957,168400.0
2008-11-12 15:25:00,42.28,42.36,42.18,42.3,260200.0,31.1031,31.1619,31.0295,31.1178,260200.0
2008-11-12 15:30:00,42.32,42.44,42.27,42.35,320300.0,31.1325,31.2208,31.0957,31.1546,320300.0
2008-11-12 15:35:00,42.35,42.41,42.23,42.3,220800.0,31.1546,31.1987,31.0663,31.1178,220800.0
2008-11-12 15:40:00,42.29,42.51,42.08,42.49,385500.0,31.1104,31.2723,30.956,31.2576,385500.0
2008-11-12 15:45:00,42.49,42.57,42.31,42.33,975700.0,31.2576,31.3164,31.1252,31.1399,975700.0
2008-11-12 15:50:00,42.33,42.39,42.26,42.29,514800.0,31.1399,31.184,31.0884,31.1104,514800.0
2008-11-12 15:55:00,42.29,42.31,42.18,42.26,724900.0,31.1104,31.1252,31.0295,31.0884,724900.0
2008-11-12 16:00:00,42.28,42.35,42.24,42.24,30400.0,31.1031,31.1546,31.0737,31.0737,30400.0
2008-11-12 16:05:00,42.24,42.24,42.24,42.24,0.0,31.0737,31.0737,31.0737,31.0737,0.0
2008-11-12 16:10:00,42.24,42.24,42.24,42.24,0.0,31.0737,31.0737,31.0737,31.0737,0.0
2008-11-13 09:30:00,42.5,42.87,42.46,42.66,68800.0,31.2649,31.5371,31.2355,31.3826,68800.0
2008-11-13 09:35:00,42.69,42.69,42.47,42.49,152200.0,31.4047,31.4047,31.2429,31.2576,152200.0
2008-11-13 09:40:00,42.49,42.5,42.28,42.3,318200.0,31.2576,31.2649,31.1031,31.1178,318200.0
2008-11-13 09:45:00,42.3,42.32,42.05,42.07,278600.0,31.1178,31.1325,30.9339,30.9486,278600.0
2008-11-13 09:50:00,42.06,42.13,41.93,42.0,343400.0,30.9412,30.9927,30.8456,30.8971,343400.0
2008-11-13 09:55:00,42.01,42.08,41.89,41.95,540300.0,30.9045,30.956,30.8162,30.8603,540300.0
2008-11-13 10:00:00,41.91,42.2,41.87,42.18,372300.0,30.8309,31.0442,30.8015,31.0295,372300.0
2008-11-13 10:05:00,42.19,42.22,41.98,42.05,231000.0,31.0369,31.0589,30.8824,30.9339,231000.0
2008-11-13 10:10:00,42.06,42.41,42.05,42.33,311900.0,30.9412,31.1987,30.9339,31.1399,311900.0
2008-11-13 10:15:00,42.33,42.66,42.33,42.54,180700.0,31.1399,31.3826,31.1399,31.2944,180700.0
2008-11-13 10:20:00,42.53,42.87,42.51,42.68,502800.0,31.287,31.5371,31.2723,31.3973,502800.0
2008-11-13 10:25:00,42.72,42.79,42.63,42.64,843900.0,31.4268,31.4783,31.3606,31.3679,843900.0
2008-11-13 10:30:00,42.67,42.78,42.54,42.57,502500.0,31.39,31.4709,31.2944,31.3164,502500.0
2008-11-13 10:35:00,42.59,42.61,42.47,42.56,446000.0,31.3311,31.3458,31.2429,31.3091,446000.0
2008-11-13 10:40:00,42.57,42.58,42.33,42.35,472900.0,31.3164,31.3238,31.1399,31.1546,472900.0
2008-11-13 10:45:00,42.36,42.36,42.09,42.09,332200.0,31.1619,31.1619,30.9633,30.9633,332200.0
2008-11-13 10:50:00,42.1,42.3,42.1,42.28,593300.0,30.9707,31.1178,30.9707,31.1031,593300.0
2008-11-13 10:55:00,42.29,42.33,42.2,42.3,419500.0,31.1104,31.1399,31.0442,31.1178,419500.0
2008-11-13 11:00:00,42.3,42.41,42.21,42.38,511400.0,31.1178,31.1987,31.0516,31.1767,511400.0
2008-11-13 11:05:00,42.36,42.36,41.94,41.97,553900.0,31.1619,31.1619,30.853,30.875,553900.0
2008-11-13 11:10:00,41.97,42.15,41.93,42.12,395100.0,30.875,31.0075,30.8456,30.9854,395100.0
2008-11-13 11:15:00,42.11,42.12,41.91,41.92,334000.0,30.978,30.9854,30.8309,30.8383,334000.0
2008-11-13 11:20:00,41.91,42.13,41.86,42.11,524400.0,30.8309,30.9927,30.7941,30.978,524400.0
2008-11-13 11:25:00,42.11,42.3,42.08,42.29,494500.0,30.978,31.1178,30.956,31.1104,494500.0
2008-11-13 11:30:00,42.31,42.35,42.2,42.2,279600.0,31.1252,31.1546,31.0442,31.0442,279600.0
2008-11-13 11:35:00,42.2,42.28,42.01,42.04,333900.0,31.0442,31.1031,30.9045,30.9265,333900.0
2008-11-13 11:40:00,42.05,42.18,42.03,42.04,377100.0,30.9339,31.0295,30.9192,30.9265,377100.0
2008-11-13 11:45:00,42.05,42.24,42.01,42.13,241600.0,30.9339,31.0737,30.9045,30.9927,241600.0
2008-11-13 11:50:00,42.15,42.28,42.0,42.06,517700.0,31.0075,31.1031,30.8971,30.9412,517700.0
2008-11-13 11:55:00,42.05,42.1,41.98,42.02,606000.0,30.9339,30.9707,30.8824,30.9118,606000.0
2008-11-13 12:00:00,42.04,42.14,41.97,42.01,370500.0,30.9265,31.0001,30.875,30.9045,370500.0
2008-11-13 12:05:00,42.01,42.08,41.95,41.99,311600.0,30.9045,30.956,30.8603,30.8897,311600.0
2008-11-13 12:10:00,41.99,42.01,41.83,41.83,212700.0,30.8897,30.9045,30.772,30.772,212700.0
2008-11-13 12:15:00,41.82,41.82,41.69,41.71,229200.0,30.7647,30.7647,30.6691,30.6838,229200.0
2008-11-13 12:20:00,41.71,41.74,41.62,41.7,244200.0,30.6838,30.7058,30.6176,30.6764,244200.0
2008-11-13 12:25:00,41.71,41.73,41.55,41.61,532900.0,30.6838,30.6985,30.5661,30.6102,532900.0
2008-11-13 12:30:00,41.61,41.66,41.53,41.65,270800.0,30.6102,30.647,30.5514,30.6396,270800.0
2008-11-13 12:35:00,41.65,41.71,41.62,41.7,186300.0,30.6396,30.6838,30.6176,30.6764,186300.0
2008-11-13 12:40:00,41.71,41.74,41.56,41.56,118900.0,30.6838,30.7058,30.5734,30.5734,118900.0
2008-11-13 12:45:00,41.6,41.65,41.28,41.3,238800.0,30.6028,30.6396,30.3674,30.3822,238800.0
2008-11-13 12:50:00,41.28,41.29,40.89,41.08,745000.0,30.3674,30.3748,30.0805,30.2203,745000.0
2008-11-13 12:55:00,41.08,41.12,40.48,40.49,536400.0,30.2203,30.2497,29.7789,29.7863,536400.0
2008-11-13 13:00:00,40.49,40.76,40.44,40.61,384200.0,29.7863,29.9849,29.7495,29.8746,384200.0
2008-11-13 13:05:00,40.62,40.94,40.54,40.92,293800.0,29.8819,30.1173,29.8231,30.1026,293800.0
2008-11-13 13:10:00,40.93,41.02,40.86,40.99,207600.0,30.11,30.1762,30.0585,30.1541,207600.0
2008-11-13 13:15:00,40.97,41.44,40.97,41.29,377400.0,30.1394,30.4851,30.1394,30.3748,377400.0
2008-11-13 13:20:00,41.29,41.32,41.06,41.06,283900.0,30.3748,30.3969,30.2056,30.2056,283900.0
2008-11-13 13:25:00,41.08,41.46,41.02,41.46,309200.0,30.2203,30.4999,30.1762,30.4999,309200.0
2008-11-13 13:30:00,41.47,41.67,41.38,41.47,363600.0,30.5072,30.6543,30.441,30.5072,363600.0
2008-11-13 13:35:00,41.51,41.96,41.39,41.84,449200.0,30.5366,30.8677,30.4484,30.7794,449200.0
2008-11-13 13:40:00,41.83,42.16,41.75,42.16,369600.0,30.772,31.0148,30.7132,31.0148,369600.0
2008-11-13 13:45:00,42.16,42.36,41.8,41.87,302000.0,31.0148,31.1619,30.75,30.8015,302000.0
2008-11-13 13:50:00,41.85,42.63,41.81,42.44,620500.0,30.7868,31.3606,30.7573,31.2208,620500.0
2008-11-13 13:55:00,42.45,42.47,41.96,41.99,555400.0,31.2281,31.2429,30.8677,30.8897,555400.0
2008-11-13 14:00:00,41.99,42.2,41.91,42.01,587800.0,30.8897,31.0442,30.8309,30.9045,587800.0
2008-11-13 14:05:00,41.96,42.24,41.87,42.16,591500.0,30.8677,31.0737,30.8015,31.0148,591500.0
2008-11-13 14:10:00,42.16,42.39,42.16,42.24,574000.0,31.0148,31.184,31.0148,31.0737,574000.0
2008-11-13 14:15:00,42.23,42.53,42.15,42.15,344700.0,31.0663,31.287,31.0075,31.0075,344700.0
2008-11-13 14:20:00,42.15,42.69,42.15,42.61,394700.0,31.0075,31.4047,31.0075,31.3458,394700.0
2008-11-13 14:25:00,42.61,43.22,42.48,43.01,396000.0,31.3458,31.7946,31.2502,31.6401,396000.0
2008-11-13 14:30:00,43.01,43.18,42.75,42.75,514200.0,31.6401,31.7652,31.4488,31.4488,514200.0
2008-11-13 14:35:00,42.73,43.47,42.7,43.43,974800.0,31.4341,31.9785,31.4121,31.9491,974800.0
2008-11-13 14:40:00,43.43,43.47,43.16,43.31,420900.0,31.9491,31.9785,31.7505,31.8608,420900.0
2008-11-13 14:45:00,43.31,43.73,43.3,43.5,541300.0,31.8608,32.1698,31.8534,32.0006,541300.0
2008-11-13 14:50:00,43.52,43.7,43.31,43.33,692600.0,32.0153,32.1477,31.8608,31.8755,692600.0
2008-11-13 14:55:00,43.33,43.53,43.29,43.29,358300.0,31.8755,32.0226,31.8461,31.8461,358300.0
2008-11-13 15:00:00,43.3,43.46,43.04,43.04,359600.0,31.8534,31.9711,31.6622,31.6622,359600.0
2008-11-13 15:05:00,43.04,43.14,42.53,42.61,412800.0,31.6622,31.7357,31.287,31.3458,412800.0
2008-11-13 15:10:00,42.64,43.17,42.63,42.99,512300.0,31.3679,31.7578,31.3606,31.6254,512300.0
2008-11-13 15:15:00,42.97,43.31,42.84,43.18,597000.0,31.6107,31.8608,31.515,31.7652,597000.0
2008-11-13 15:20:00,43.18,43.69,43.11,43.67,505900.0,31.7652,32.1403,31.7137,32.1256,505900.0
2008-11-13 15:25:00,43.69,43.97,43.59,43.97,551100.0,32.1403,32.3463,32.0668,32.3463,551100.0
2008-11-13 15:30:00,43.97,44.31,43.82,44.22,702000.0,32.3463,32.5964,32.236,32.5302,702000.0
2008-11-13 15:35:00,44.19,44.32,44.09,44.15,569600.0,32.5082,32.6038,32.4346,32.4787,569600.0
2008-11-13 15:40:00,44.15,44.5,44.14,44.45,595600.0,32.4787,32.7362,32.4714,32.6994,595600.0
2008-11-13 15:45:00,44.47,44.6,44.34,44.34,352700.0,32.7141,32.8098,32.6185,32.6185,352700.0
2008-11-13 15:50:00,44.35,44.73,44.34,44.73,421600.0,32.6259,32.9054,32.6185,32.9054,421600.0
2008-11-13 15:55:00,44.74,45.2,44.73,45.14,411700.0,32.9128,33.2512,32.9054,33.207,411700.0
2008-11-13 16:00:00,45.14,45.14,45.07,45.07,7100.0,33.207,33.207,33.1555,33.1555,7100.0
2008-11-13 16:05:00,44.24,44.24,44.24,44.24,54000.0,32.545,32.545,32.545,32.545,54000.0
2008-11-13 16:10:00,44.24,44.24,44.24,44.24,0.0,32.545,32.545,32.545,32.545,0.0
2008-11-14 09:30:00,44.0,44.37,44.0,44.27,162900.0,32.3684,32.6406,32.3684,32.567,162900.0
2008-11-14 09:35:00,44.29,44.37,44.15,44.3,155200.0,32.5817,32.6406,32.4787,32.5891,155200.0
2008-11-14 09:40:00,44.28,44.63,44.25,44.62,165000.0,32.5744,32.8319,32.5523,32.8245,165000.0
2008-11-14 09:45:00,44.61,44.7,44.48,44.51,253000.0,32.8171,32.8833,32.7215,32.7436,253000.0
2008-11-14 09:50:00,44.51,44.69,44.51,44.65,240600.0,32.7436,32.876,32.7436,32.8466,240600.0
2008-11-14 09:55:00,44.66,44.88,44.65,44.75,370500.0,32.8539,33.0158,32.8466,32.9201,370500.0
2008-11-14 10:00:00,44.73,44.87,44.58,44.58,184000.0,32.9054,33.0084,32.7951,32.7951,184000.0
2008-11-14 10:05:00,44.59,44.59,44.18,44.24,231700.0,32.8024,32.8024,32.5008,32.545,231700.0
2008-11-14 10:10:00,44.23,44.3,44.09,44.09,581500.0,32.5376,32.5891,32.4346,32.4346,581500.0
2008-11-14 10:15:00,44.09,44.26,43.95,43.96,314900.0,32.4346,32.5597,32.3316,32.339,314900.0
2008-11-14 10:20:00,43.96,44.06,43.85,43.92,342800.0,32.339,32.4125,32.258,32.3095,342800.0
2008-11-14 10:25:00,43.93,44.08,43.87,44.07,124300.0,32.3169,32.4272,32.2728,32.4199,124300.0
2008-11-14 10:30:00,44.07,44.07,43.84,43.87,142100.0,32.4199,32.4199,32.2507,32.2728,142100.0
2008-11-14 10:35:00,43.84,43.99,43.61,43.61,172100.0,32.2507,32.361,32.0815,32.0815,172100.0
2008-11-14 10:40:00,43.64,43.66,43.49,43.6,224600.0,32.1036,32.1183,31.9932,32.0741,224600.0
2008-11-14 10:45:00,43.59,43.76,43.46,43.75,103800.0,32.0668,32.1918,31.9711,32.1845,103800.0
2008-11-14 10:50:00,43.78,43.86,43.66,43.76,174100.0,32.2066,32.2654,32.1183,32.1918,174100.0
2008-11-14 10:55:00,43.76,43.79,43.67,43.68,118100.0,32.1918,32.2139,32.1256,32.133,118100.0
2008-11-14 11:00:00,43.68,43.72,43.42,43.49,249500.0,32.133,32.1624,31.9417,31.9932,249500.0
2008-11-14 11:05:00,43.48,43.68,43.41,43.61,94600.0,31.9859,32.133,31.9344,32.0815,94600.0
2008-11-14 11:10:00,43.6,43.76,43.51,43.73,147900.0,32.0741,32.1918,32.0079,32.1698,147900.0
2008-11-14 11:15:00,43.75,43.9,43.73,43.84,187600.0,32.1845,32.2948,32.1698,32.2507,187600.0
2008-11-14 11:20:00,43.85,43.87,43.67,43.72,96000.0,32.258,32.2728,32.1256,32.1624,96000.0
2008-11-14 11:25:00,43.69,43.84,43.6,43.6,94800.0,32.1403,32.2507,32.0741,32.0741,94800.0
2008-11-14 11:30:00,43.6,43.6,43.47,43.5,149700.0,32.0741,32.0741,31.9785,32.0006,149700.0
2008-11-14 11:35:00,43.51,43.59,43.42,43.47,173900.0,32.0079,32.0668,31.9417,31.9785,173900.0
2008-11-14 11:40:00,43.46,43.49,43.34,43.44,193800.0,31.9711,31.9932,31.8829,31.9564,193800.0
2008-11-14 11:45:00,43.43,43.55,43.41,43.55,148800.0,31.9491,32.0374,31.9344,32.0374,148800.0
2008-11-14 11:50:00,43.57,43.64,43.5,43.51,210900.0,32.0521,32.1036,32.0006,32.0079,210900.0
2008-11-14 11:55:00,43.51,43.58,43.37,43.38,169400.0,32.0079,32.0594,31.9049,31.9123,169400.0
2008-11-14 12:00:00,43.39,43.41,43.14,43.14,125900.0,31.9197,31.9344,31.7357,31.7357,125900.0
2008-11-14 12:05:00,43.14,43.24,43.05,43.23,80800.0,31.7357,31.8093,31.6695,31.8019,80800.0
2008-11-14 12:10:00,43.22,43.28,43.11,43.28,30100.0,31.7946,31.8387,31.7137,31.8387,30100.0
2008-11-14 12:15:00,43.28,43.28,43.04,43.07,26700.0,31.8387,31.8387,31.6622,31.6842,26700.0
2008-11-14 12:20:00,43.06,43.29,43.06,43.23,64700.0,31.6769,31.8461,31.6769,31.8019,64700.0
2008-11-14 12:25:00,43.2,43.39,43.2,43.34,50800.0,31.7799,31.9197,31.7799,31.8829,50800.0
2008-11-14 12:30:00,43.35,43.38,43.19,43.21,40000.0,31.8902,31.9123,31.7725,31.7872,40000.0
2008-11-14 12:35:00,43.25,43.61,43.24,43.59,90700.0,31.8167,32.0815,31.8093,32.0668,90700.0
2008-11-14 12:40:00,43.6,43.65,43.54,43.6,92300.0,32.0741,32.1109,32.03,32.0741,92300.0
2008-11-14 12:45:00,43.62,43.71,43.49,43.5,81200.0,32.0889,32.1551,31.9932,32.0006,81200.0
2008-11-14 12:50:00,43.51,43.64,43.48,43.51,120500.0,32.0079,32.1036,31.9859,32.0079,120500.0
2008-11-14 12:55:00,43.51,43.75,43.51,43.61,98900.0,32.0079,32.1845,32.0079,32.0815,98900.0
2008-11-14 13:00:00,43.61,43.61,43.4,43.42,46400.0,32.0815,32.0815,31.927,31.9417,46400.0
2008-11-14 13:05:00,43.39,43.44,43.31,43.39,38700.0,31.9197,31.9564,31.8608,31.9197,38700.0
2008-11-14 13:10:00,43.4,43.4,43.16,43.16,122900.0,31.927,31.927,31.7505,31.7505,122900.0
2008-11-14 13:15:00,43.15,43.37,43.11,43.33,62900.0,31.7431,31.9049,31.7137,31.8755,62900.0
2008-11-14 13:20:00,43.31,43.42,43.22,43.41,85500.0,31.8608,31.9417,31.7946,31.9344,85500.0
2008-11-14 13:25:00,43.43,43.72,43.42,43.71,116800.0,31.9491,32.1624,31.9417,32.1551,116800.0
2008-11-14 13:30:00,43.71,43.89,43.64,43.75,150400.0,32.1551,32.2875,32.1036,32.1845,150400.0
2008-11-14 13:35:00,43.74,43.81,43.62,43.69,111500.0,32.1771,32.2286,32.0889,32.1403,111500.0
2008-11-14 13:40:00,43.7,43.87,43.63,43.65,87700.0,32.1477,32.2728,32.0962,32.1109,87700.0
2008-11-14 13:45:00,43.64,43.69,43.47,43.69,104600.0,32.1036,32.1403,31.9785,32.1403,104600.0
2008-11-14 13:50:00,43.67,43.91,43.67,43.75,99200.0,32.1256,32.3022,32.1256,32.1845,99200.0
2008-11-14 13:55:00,43.77,43.97,43.73,43.73,140100.0,32.1992,32.3463,32.1698,32.1698,140100.0
2008-11-14 14:00:00,43.74,43.92,43.64,43.91,142800.0,32.1771,32.3095,32.1036,32.3022,142800.0
2008-11-14 14:05:00,43.91,44.19,43.91,44.02,149400.0,32.3022,32.5082,32.3022,32.3831,149400.0
2008-11-14 14:10:00,44.05,44.1,43.91,44.04,135700.0,32.4052,32.442,32.3022,32.3978,135700.0
2008-11-14 14:15:00,44.06,44.55,44.05,44.55,110700.0,32.4125,32.773,32.4052,32.773,110700.0
2008-11-14 14:20:00,44.58,44.58,44.32,44.43,120800.0,32.7951,32.7951,32.6038,32.6847,120800.0
2008-11-14 14:25:00,44.46,44.68,44.28,44.31,123300.0,32.7068,32.8686,32.5744,32.5964,123300.0
2008-11-14 14:30:00,44.31,44.4,44.1,44.19,88400.0,32.5964,32.6627,32.442,32.5082,88400.0
2008-11-14 14:35:00,44.16,44.5,44.13,44.38,125600.0,32.4861,32.7362,32.464,32.6479,125600.0
2008-11-14 14:40:00,44.37,44.89,44.37,44.77,188600.0,32.6406,33.0231,32.6406,32.9348,188600.0
2008-11-14 14:45:00,44.76,44.85,44.48,44.59,216300.0,32.9275,32.9937,32.7215,32.8024,216300.0
2008-11-14 14:50:00,44.58,44.8,44.49,44.65,165800.0,32.7951,32.9569,32.7289,32.8466,165800.0
2008-11-14 14:55:00,44.68,45.17,44.67,45.13,205700.0,32.8686,33.2291,32.8613,33.1997,205700.0
2008-11-14 15:00:00,45.15,45.32,44.82,44.83,417200.0,33.2144,33.3394,32.9716,32.979,417200.0
2008-11-14 15:05:00,44.87,45.15,44.7,45.11,487000.0,33.0084,33.2144,32.8833,33.185,487000.0
2008-11-14 15:10:00,45.09,45.15,44.82,45.05,307300.0,33.1702,33.2144,32.9716,33.1408,307300.0
2008-11-14 15:15:00,45.05,45.21,44.54,44.59,210400.0,33.1408,33.2585,32.7656,32.8024,210400.0
2008-11-14 15:20:00,44.59,44.9,44.52,44.81,136400.0,32.8024,33.0305,32.7509,32.9643,136400.0
2008-11-14 15:25:00,44.81,44.88,44.39,44.57,229700.0,32.9643,33.0158,32.6553,32.7877,229700.0
2008-11-14 15:30:00,44.55,44.62,43.88,44.0,338600.0,32.773,32.8245,32.2801,32.3684,338600.0
2008-11-14 15:35:00,43.99,44.18,43.91,44.13,272700.0,32.361,32.5008,32.3022,32.464,272700.0
2008-11-14 15:40:00,44.13,44.13,43.69,43.89,266100.0,32.464,32.464,32.1403,32.2875,266100.0
2008-11-14 15:45:00,43.89,44.15,43.86,44.02,305600.0,32.2875,32.4787,32.2654,32.3831,305600.0
2008-11-14 15:50:00,44.01,44.1,43.61,43.62,371600.0,32.3758,32.442,32.0815,32.0889,371600.0
2008-11-14 15:55:00,43.6,43.61,43.01,43.13,192100.0,32.0741,32.0815,31.6401,31.7284,192100.0
2008-11-14 16:00:00,43.1,43.15,42.96,42.96,11600.0,31.7063,31.7431,31.6033,31.6033,11600.0
2008-11-14 16:05:00,42.83,42.83,42.51,42.51,4000.0,31.5077,31.5077,31.2723,31.2723,4000.0
2008-11-14 16:10:00,42.7,42.7,42.7,42.7,200.0,31.4121,31.4121,31.4121,31.4121,200.0
2008-11-17 09:30:00,42.56,42.63,42.35,42.35,83300.0,31.3091,31.3606,31.1546,31.1546,83300.0
2008-11-17 09:35:00,42.37,42.76,42.37,42.55,97400.0,31.1693,31.4562,31.1693,31.3017,97400.0
2008-11-17 09:40:00,42.56,42.6,42.32,42.52,177800.0,31.3091,31.3385,31.1325,31.2796,177800.0
2008-11-17 09:45:00,42.51,42.6,42.33,42.58,199800.0,31.2723,31.3385,31.1399,31.3238,199800.0
2008-11-17 09:50:00,42.57,42.8,42.5,42.7,174200.0,31.3164,31.4856,31.2649,31.4121,174200.0
2008-11-17 09:55:00,42.71,42.9,42.69,42.81,145700.0,31.4194,31.5592,31.4047,31.493,145700.0
2008-11-17 10:00:00,42.79,42.8,42.56,42.6,209700.0,31.4783,31.4856,31.3091,31.3385,209700.0
2008-11-17 10:05:00,42.61,42.68,42.5,42.62,194000.0,31.3458,31.3973,31.2649,31.3532,194000.0
2008-11-17 10:10:00,42.62,42.63,42.38,42.39,423300.0,31.3532,31.3606,31.1767,31.184,423300.0
2008-11-17 10:15:00,42.39,42.43,42.08,42.11,277200.0,31.184,31.2134,30.956,30.978,277200.0
2008-11-17 10:20:00,42.1,42.17,41.97,42.16,175800.0,30.9707,31.0222,30.875,31.0148,175800.0
2008-11-17 10:25:00,42.16,42.21,42.08,42.19,119800.0,31.0148,31.0516,30.956,31.0369,119800.0
2008-11-17 10:30:00,42.18,42.34,42.05,42.34,292500.0,31.0295,31.1472,30.9339,31.1472,292500.0
2008-11-17 10:35:00,42.35,42.4,42.23,42.31,202000.0,31.1546,31.1914,31.0663,31.1252,202000.0
2008-11-17 10:40:00,42.3,42.36,42.19,42.29,257600.0,31.1178,31.1619,31.0369,31.1104,257600.0
2008-11-17 10:45:00,42.3,42.33,42.17,42.27,120700.0,31.1178,31.1399,31.0222,31.0957,120700.0
2008-11-17 10:50:00,42.27,42.34,42.17,42.17,101400.0,31.0957,31.1472,31.0222,31.0222,101400.0
2008-11-17 10:55:00,42.16,42.19,42.06,42.1,167900.0,31.0148,31.0369,30.9412,30.9707,167900.0
2008-11-17 11:00:00,42.09,42.4,42.09,42.38,124400.0,30.9633,31.1914,30.9633,31.1767,124400.0
2008-11-17 11:05:00,42.39,42.53,42.38,42.49,85700.0,31.184,31.287,31.1767,31.2576,85700.0
2008-11-17 11:10:00,42.5,42.67,42.5,42.54,126500.0,31.2649,31.39,31.2649,31.2944,126500.0
2008-11-17 11:15:00,42.54,42.55,42.44,42.45,63200.0,31.2944,31.3017,31.2208,31.2281,63200.0
2008-11-17 11:20:00,42.46,42.49,42.37,42.4,155100.0,31.2355,31.2576,31.1693,31.1914,155100.0
2008-11-17 11:25:00,42.42,42.44,42.33,42.36,62300.0,31.2061,31.2208,31.1399,31.1619,62300.0
2008-11-17 11:30:00,42.36,42.52,42.33,42.49,101300.0,31.1619,31.2796,31.1399,31.2576,101300.0
2008-11-17 11:35:00,42.48,42.55,42.36,42.52,136900.0,31.2502,31.3017,31.1619,31.2796,136900.0
2008-11-17 11:40:00,42.52,42.53,42.25,42.35,414000.0,31.2796,31.287,31.081,31.1546,414000.0
2008-11-17 11:45:00,42.35,42.75,42.35,42.75,136300.0,31.1546,31.4488,31.1546,31.4488,136300.0
2008-11-17 11:50:00,42.74,43.01,42.71,43.01,266200.0,31.4415,31.6401,31.4194,31.6401,266200.0
2008-11-17 11:55:00,43.01,43.14,42.92,43.06,170800.0,31.6401,31.7357,31.5739,31.6769,170800.0
2008-11-17 12:00:00,43.05,43.16,42.92,42.97,332100.0,31.6695,31.7505,31.5739,31.6107,332100.0
2008-11-17 12:05:00,42.98,43.21,42.93,43.19,239000.0,31.618,31.7872,31.5813,31.7725,239000.0
2008-11-17 12:10:00,43.18,43.25,43.03,43.19,178200.0,31.7652,31.8167,31.6548,31.7725,178200.0
2008-11-17 12:15:00,43.19,43.27,43.09,43.21,169500.0,31.7725,31.8314,31.699,31.7872,169500.0
2008-11-17 12:20:00,43.24,43.41,43.14,43.31,172200.0,31.8093,31.9344,31.7357,31.8608,172200.0
2008-11-17 12:25:00,43.33,43.38,43.15,43.36,268100.0,31.8755,31.9123,31.7431,31.8976,268100.0
2008-11-17 12:30:00,43.37,43.48,43.35,43.43,213300.0,31.9049,31.9859,31.8902,31.9491,213300.0
2008-11-17 12:35:00,43.42,43.43,43.06,43.11,198600.0,31.9417,31.9491,31.6769,31.7137,198600.0
2008-11-17 12:40:00,43.11,43.25,43.08,43.24,149900.0,31.7137,31.8167,31.6916,31.8093,149900.0
2008-11-17 12:45:00,43.24,43.59,43.24,43.54,178000.0,31.8093,32.0668,31.8093,32.03,178000.0
2008-11-17 12:50:00,43.55,43.55,43.39,43.4,126500.0,32.0374,32.0374,31.9197,31.927,126500.0
2008-11-17 12:55:00,43.39,43.4,43.18,43.18,169600.0,31.9197,31.927,31.7652,31.7652,169600.0
2008-11-17 13:00:00,43.17,43.2,43.06,43.07,125800.0,31.7578,31.7799,31.6769,31.6842,125800.0
2008-11-17 13:05:00,43.03,43.09,42.95,43.05,181000.0,31.6548,31.699,31.596,31.6695,181000.0
2008-11-17 13:10:00,43.06,43.09,42.95,43.08,97200.0,31.6769,31.699,31.596,31.6916,97200.0
2008-11-17 13:15:00,43.06,43.06,42.84,42.92,91200.0,31.6769,31.6769,31.515,31.5739,91200.0
2008-11-17 13:20:00,42.93,42.95,42.84,42.84,71000.0,31.5813,31.596,31.515,31.515,71000.0
2008-11-17 13:25:00,42.86,43.08,42.86,43.06,156100.0,31.5298,31.6916,31.5298,31.6769,156100.0
2008-11-17 13:30:00,43.09,43.13,42.89,42.89,140000.0,31.699,31.7284,31.5518,31.5518,140000.0
2008-11-17 13:35:00,42.89,42.91,42.69,42.78,118900.0,31.5518,31.5665,31.4047,31.4709,118900.0
2008-11-17 13:40:00,42.79,42.82,42.62,42.66,94800.0,31.4783,31.5003,31.3532,31.3826,94800.0
2008-11-17 13:45:00,42.66,42.8,42.65,42.78,54800.0,31.3826,31.4856,31.3753,31.4709,54800.0
2008-11-17 13:50:00,42.74,43.02,42.73,42.94,84000.0,31.4415,31.6475,31.4341,31.5886,84000.0
2008-11-17 13:55:00,42.92,43.1,42.92,42.98,212800.0,31.5739,31.7063,31.5739,31.618,212800.0
2008-11-17 14:00:00,42.98,43.01,42.67,42.71,117600.0,31.618,31.6401,31.39,31.4194,117600.0
2008-11-17 14:05:00,42.7,42.99,42.67,42.98,182500.0,31.4121,31.6254,31.39,31.618,182500.0
2008-11-17 14:10:00,42.99,43.2,42.89,43.09,107600.0,31.6254,31.7799,31.5518,31.699,107600.0
2008-11-17 14:15:00,43.11,43.13,42.92,42.99,146400.0,31.7137,31.7284,31.5739,31.6254,146400.0
2008-11-17 14:20:00,43.0,43.21,42.84,42.85,394400.0,31.6328,31.7872,31.515,31.5224,394400.0
2008-11-17 14:25:00,42.84,42.92,42.64,42.7,207700.0,31.515,31.5739,31.3679,31.4121,207700.0
2008-11-17 14:30:00,42.73,42.82,42.57,42.74,270700.0,31.4341,31.5003,31.3164,31.4415,270700.0
2008-11-17 14:35:00,42.75,43.07,42.69,43.02,709800.0,31.4488,31.6842,31.4047,31.6475,709800.0
2008-11-17 14:40:00,43.02,43.19,42.94,43.14,558400.0,31.6475,31.7725,31.5886,31.7357,558400.0
2008-11-17 14:45:00,43.14,43.16,42.84,42.84,292800.0,31.7357,31.7505,31.515,31.515,292800.0
2008-11-17 14:50:00,42.84,42.89,42.7,42.85,348100.0,31.515,31.5518,31.4121,31.5224,348100.0
2008-11-17 14:55:00,42.88,42.96,42.66,42.72,220300.0,31.5445,31.6033,31.3826,31.4268,220300.0
2008-11-17 15:00:00,42.72,42.99,42.59,42.98,255700.0,31.4268,31.6254,31.3311,31.618,255700.0
2008-11-17 15:05:00,43.0,43.02,42.79,42.9,239600.0,31.6328,31.6475,31.4783,31.5592,239600.0
2008-11-17 15:10:00,42.88,42.95,42.62,42.91,201100.0,31.5445,31.596,31.3532,31.5665,201100.0
2008-11-17 15:15:00,42.93,43.15,42.93,43.03,161400.0,31.5813,31.7431,31.5813,31.6548,161400.0
2008-11-17 15:20:00,42.99,43.07,42.79,42.84,232900.0,31.6254,31.6842,31.4783,31.515,232900.0
2008-11-17 15:25:00,42.82,42.95,42.69,42.87,216400.0,31.5003,31.596,31.4047,31.5371,216400.0
2008-11-17 15:30:00,42.87,42.98,42.66,42.66,173600.0,31.5371,31.618,31.3826,31.3826,173600.0
2008-11-17 15:35:00,42.67,42.77,42.37,42.52,279500.0,31.39,31.4636,31.1693,31.2796,279500.0
2008-11-17 15:40:00,42.52,42.75,42.46,42.67,311800.0,31.2796,31.4488,31.2355,31.39,311800.0
2008-11-17 15:45:00,42.66,42.72,42.45,42.46,352700.0,31.3826,31.4268,31.2281,31.2355,352700.0
2008-11-17 15:50:00,42.45,42.57,42.25,42.28,304500.0,31.2281,31.3164,31.081,31.1031,304500.0
2008-11-17 15:55:00,42.27,42.27,42.01,42.09,361800.0,31.0957,31.0957,30.9045,30.9633,361800.0
2008-11-17 16:00:00,42.02,42.02,42.02,42.02,600.0,30.9118,30.9118,30.9118,30.9118,600.0
2008-11-17 16:05:00,42.02,42.02,42.02,42.02,0.0,30.9118,30.9118,30.9118,30.9118,0.0
2008-11-17 16:10:00,42.02,42.02,42.02,42.02,0.0,30.9118,30.9118,30.9118,30.9118,0.0
2008-11-18 09:30:00,41.99,42.09,41.85,41.93,120200.0,30.8897,30.9633,30.7868,30.8456,120200.0
2008-11-18 09:35:00,41.96,42.32,41.96,42.25,133400.0,30.8677,31.1325,30.8677,31.081,133400.0
2008-11-18 09:40:00,42.25,42.5,42.25,42.33,92400.0,31.081,31.2649,31.081,31.1399,92400.0
2008-11-18 09:45:00,42.33,42.45,42.23,42.45,223900.0,31.1399,31.2281,31.0663,31.2281,223900.0
2008-11-18 09:50:00,42.43,42.48,42.12,42.12,297000.0,31.2134,31.2502,30.9854,30.9854,297000.0
2008-11-18 09:55:00,42.11,42.18,41.98,42.15,259500.0,30.978,31.0295,30.8824,31.0075,259500.0
2008-11-18 10:00:00,42.14,42.14,41.85,41.89,441700.0,31.0001,31.0001,30.7868,30.8162,441700.0
2008-11-18 10:05:00,41.89,41.96,41.8,41.89,618900.0,30.8162,30.8677,30.75,30.8162,618900.0
2008-11-18 10:10:00,41.89,42.14,41.83,42.0,145300.0,30.8162,31.0001,30.772,30.8971,145300.0
2008-11-18 10:15:00,42.0,42.39,41.98,42.39,204800.0,30.8971,31.184,30.8824,31.184,204800.0
2008-11-18 10:20:00,42.39,42.51,42.29,42.29,172400.0,31.184,31.2723,31.1104,31.1104,172400.0
2008-11-18 10:25:00,42.3,42.74,42.26,42.74,213900.0,31.1178,31.4415,31.0884,31.4415,213900.0
2008-11-18 10:30:00,42.75,42.75,42.56,42.58,117000.0,31.4488,31.4488,31.3091,31.3238,117000.0
2008-11-18 10:35:00,42.57,42.59,42.42,42.56,100600.0,31.3164,31.3311,31.2061,31.3091,100600.0
2008-11-18 10:40:00,42.56,42.66,42.37,42.41,78500.0,31.3091,31.3826,31.1693,31.1987,78500.0
2008-11-18 10:45:00,42.4,42.48,42.34,42.44,185700.0,31.1914,31.2502,31.1472,31.2208,185700.0
2008-11-18 10:50:00,42.43,42.48,42.29,42.39,106900.0,31.2134,31.2502,31.1104,31.184,106900.0
2008-11-18 10:55:00,42.43,42.46,42.31,42.41,80200.0,31.2134,31.2355,31.1252,31.1987,80200.0
2008-11-18 11:00:00,42.41,42.41,42.1,42.12,342200.0,31.1987,31.1987,30.9707,30.9854,342200.0
2008-11-18 11:05:00,42.13,42.22,42.1,42.2,368100.0,30.9927,31.0589,30.9707,31.0442,368100.0
2008-11-18 11:10:00,42.18,42.26,42.13,42.25,426100.0,31.0295,31.0884,30.9927,31.081,426100.0
2008-11-18 11:15:00,42.25,42.31,42.22,42.29,393200.0,31.081,31.1252,31.0589,31.1104,393200.0
2008-11-18 11:20:00,42.29,42.35,42.19,42.22,351700.0,31.1104,31.1546,31.0369,31.0589,351700.0
2008-11-18 11:25:00,42.22,42.31,42.17,42.29,297200.0,31.0589,31.1252,31.0222,31.1104,297200.0
2008-11-18 11:30:00,42.28,42.45,42.27,42.44,201700.0,31.1031,31.2281,31.0957,31.2208,201700.0
2008-11-18 11:35:00,42.45,42.69,42.45,42.58,234800.0,31.2281,31.4047,31.2281,31.3238,234800.0
2008-11-18 11:40:00,42.56,42.57,42.47,42.52,210500.0,31.3091,31.3164,31.2429,31.2796,210500.0
2008-11-18 11:45:00,42.53,42.67,42.44,42.48,310000.0,31.287,31.39,31.2208,31.2502,310000.0
2008-11-18 11:50:00,42.51,42.83,42.5,42.69,228700.0,31.2723,31.5077,31.2649,31.4047,228700.0
2008-11-18 11:55:00,42.7,42.78,42.64,42.78,503600.0,31.4121,31.4709,31.3679,31.4709,503600.0
2008-11-18 12:00:00,42.76,42.77,42.59,42.6,418700.0,31.4562,31.4636,31.3311,31.3385,418700.0
2008-11-18 12:05:00,42.6,42.63,42.48,42.49,343800.0,31.3385,31.3606,31.2502,31.2576,343800.0
2008-11-18 12:10:00,42.49,42.59,42.44,42.53,334100.0,31.2576,31.3311,31.2208,31.287,334100.0
2008-11-18 12:15:00,42.51,42.62,42.46,42.46,251500.0,31.2723,31.3532,31.2355,31.2355,251500.0
2008-11-18 12:20:00,42.46,42.46,42.34,42.38,359800.0,31.2355,31.2355,31.1472,31.1767,359800.0
2008-11-18 12:25:00,42.37,42.37,42.23,42.29,394600.0,31.1693,31.1693,31.0663,31.1104,394600.0
2008-11-18 12:30:00,42.29,42.29,42.14,42.16,524700.0,31.1104,31.1104,31.0001,31.0148,524700.0
2008-11-18 12:35:00,42.16,42.19,42.09,42.15,437900.0,31.0148,31.0369,30.9633,31.0075,437900.0
2008-11-18 12:40:00,42.15,42.19,42.08,42.09,341900.0,31.0075,31.0369,30.956,30.9633,341900.0
2008-11-18 12:45:00,42.09,42.09,41.92,42.0,308800.0,30.9633,30.9633,30.8383,30.8971,308800.0
2008-11-18 12:50:00,41.98,41.98,41.88,41.96,173400.0,30.8824,30.8824,30.8088,30.8677,173400.0
2008-11-18 12:55:00,41.97,42.05,41.97,42.02,251800.0,30.875,30.9339,30.875,30.9118,251800.0
2008-11-18 13:00:00,42.01,42.01,41.8,41.83,359800.0,30.9045,30.9045,30.75,30.772,359800.0
2008-11-18 13:05:00,41.84,41.84,41.73,41.77,246800.0,30.7794,30.7794,30.6985,30.7279,246800.0
2008-11-18 13:10:00,41.75,41.85,41.58,41.65,213200.0,30.7132,30.7868,30.5881,30.6396,213200.0
2008-11-18 13:15:00,41.66,41.68,41.46,41.59,558900.0,30.647,30.6617,30.4999,30.5955,558900.0
2008-11-18 13:20:00,41.58,41.73,41.57,41.62,131800.0,30.5881,30.6985,30.5808,30.6176,131800.0
2008-11-18 13:25:00,41.63,41.76,41.63,41.72,197300.0,30.6249,30.7206,30.6249,30.6911,197300.0
2008-11-18 13:30:00,41.73,41.73,41.56,41.6,197700.0,30.6985,30.6985,30.5734,30.6028,197700.0
2008-11-18 13:35:00,41.59,41.59,41.3,41.37,223400.0,30.5955,30.5955,30.3822,30.4336,223400.0
2008-11-18 13:40:00,41.37,41.5,41.34,41.35,183700.0,30.4336,30.5293,30.4116,30.4189,183700.0
2008-11-18 13:45:00,41.35,41.38,41.07,41.11,262300.0,30.4189,30.441,30.213,30.2424,262300.0
2008-11-18 13:50:00,41.13,41.37,41.11,41.33,136800.0,30.2571,30.4336,30.2424,30.4042,136800.0
2008-11-18 13:55:00,41.34,41.61,41.3,41.61,267100.0,30.4116,30.6102,30.3822,30.6102,267100.0
2008-11-18 14:00:00,41.6,41.61,41.33,41.34,390100.0,30.6028,30.6102,30.4042,30.4116,390100.0
2008-11-18 14:05:00,41.37,41.37,41.12,41.23,237500.0,30.4336,30.4336,30.2497,30.3307,237500.0
2008-11-18 14:10:00,41.22,41.51,41.17,41.47,216700.0,30.3233,30.5366,30.2865,30.5072,216700.0
2008-11-18 14:15:00,41.47,41.52,41.37,41.42,206000.0,30.5072,30.544,30.4336,30.4704,206000.0
2008-11-18 14:20:00,41.39,41.59,41.32,41.49,161800.0,30.4484,30.5955,30.3969,30.5219,161800.0
2008-11-18 14:25:00,41.51,41.61,41.4,41.48,138000.0,30.5366,30.6102,30.4557,30.5146,138000.0
2008-11-18 14:30:00,41.49,41.49,41.19,41.22,163100.0,30.5219,30.5219,30.3012,30.3233,163100.0
2008-11-18 14:35:00,41.22,41.34,41.18,41.3,246700.0,30.3233,30.4116,30.2939,30.3822,246700.0
2008-11-18 14:40:00,41.28,41.39,41.24,41.24,202600.0,30.3674,30.4484,30.338,30.338,202600.0
2008-11-18 14:45:00,41.24,41.25,40.88,40.89,502400.0,30.338,30.3454,30.0732,30.0805,502400.0
2008-11-18 14:50:00,40.89,40.96,40.81,40.93,179500.0,30.0805,30.132,30.0217,30.11,179500.0
2008-11-18 14:55:00,40.95,41.07,40.89,40.92,189700.0,30.1247,30.213,30.0805,30.1026,189700.0
2008-11-18 15:00:00,40.91,41.1,40.88,41.0,156900.0,30.0953,30.235,30.0732,30.1615,156900.0
2008-11-18 15:05:00,40.99,41.46,40.97,41.45,270200.0,30.1541,30.4999,30.1394,30.4925,270200.0
2008-11-18 15:10:00,41.46,41.68,41.33,41.35,349600.0,30.4999,30.6617,30.4042,30.4189,349600.0
2008-11-18 15:15:00,41.36,41.54,41.25,41.53,184700.0,30.4263,30.5587,30.3454,30.5514,184700.0
2008-11-18 15:20:00,41.5,41.85,41.43,41.52,281600.0,30.5293,30.7868,30.4778,30.544,281600.0
2008-11-18 15:25:00,41.51,41.61,41.29,41.53,181400.0,30.5366,30.6102,30.3748,30.5514,181400.0
2008-11-18 15:30:00,41.53,41.54,41.17,41.34,276500.0,30.5514,30.5587,30.2865,30.4116,276500.0
2008-11-18 15:35:00,41.35,41.79,41.33,41.63,359600.0,30.4189,30.7426,30.4042,30.6249,359600.0
2008-11-18 15:40:00,41.7,42.11,41.66,41.7,446100.0,30.6764,30.978,30.647,30.6764,446100.0
2008-11-18 15:45:00,41.7,42.11,41.68,42.05,304500.0,30.6764,30.978,30.6617,30.9339,304500.0
2008-11-18 15:50:00,42.04,42.24,41.95,42.2,293300.0,30.9265,31.0737,30.8603,31.0442,293300.0
2008-11-18 15:55:00,42.22,42.42,42.11,42.41,299800.0,31.0589,31.2061,30.978,31.1987,299800.0
2008-11-18 16:00:00,42.41,42.41,42.41,42.41,1900.0,31.1987,31.1987,31.1987,31.1987,1900.0
2008-11-18 16:05:00,42.41,42.41,42.41,42.41,0.0,31.1987,31.1987,31.1987,31.1987,0.0
2008-11-18 16:10:00,42.41,42.41,42.41,42.41,0.0,31.1987,31.1987,31.1987,31.1987,0.0
2008-11-19 09:30:00,42.32,42.44,42.22,42.31,95100.0,31.1325,31.2208,31.0589,31.1252,95100.0
2008-11-19 09:35:00,42.29,42.6,42.26,42.56,308800.0,31.1104,31.3385,31.0884,31.3091,308800.0
2008-11-19 09:40:00,42.57,42.64,42.24,42.24,288400.0,31.3164,31.3679,31.0737,31.0737,288400.0
2008-11-19 09:45:00,42.25,42.34,42.12,42.26,222200.0,31.081,31.1472,30.9854,31.0884,222200.0
2008-11-19 09:50:00,42.22,42.29,41.93,42.0,192900.0,31.0589,31.1104,30.8456,30.8971,192900.0
2008-11-19 09:55:00,41.99,42.1,41.93,42.1,189700.0,30.8897,30.9707,30.8456,30.9707,189700.0
2008-11-19 10:00:00,42.09,42.32,42.02,42.32,228200.0,30.9633,31.1325,30.9118,31.1325,228200.0
2008-11-19 10:05:00,42.33,42.54,42.18,42.49,197000.0,31.1399,31.2944,31.0295,31.2576,197000.0
2008-11-19 10:10:00,42.48,42.62,42.41,42.56,236200.0,31.2502,31.3532,31.1987,31.3091,236200.0
2008-11-19 10:15:00,42.56,42.68,42.34,42.34,279000.0,31.3091,31.3973,31.1472,31.1472,279000.0
2008-11-19 10:20:00,42.36,42.4,42.23,42.33,283800.0,31.1619,31.1914,31.0663,31.1399,283800.0
2008-11-19 10:25:00,42.33,42.36,42.13,42.34,184800.0,31.1399,31.1619,30.9927,31.1472,184800.0
2008-11-19 10:30:00,42.31,42.31,42.08,42.22,238000.0,31.1252,31.1252,30.956,31.0589,238000.0
2008-11-19 10:35:00,42.21,42.24,41.98,42.03,238900.0,31.0516,31.0737,30.8824,30.9192,238900.0
2008-11-19 10:40:00,42.02,42.07,41.89,41.94,127500.0,30.9118,30.9486,30.8162,30.853,127500.0
2008-11-19 10:45:00,41.91,41.91,41.62,41.65,108400.0,30.8309,30.8309,30.6176,30.6396,108400.0
2008-11-19 10:50:00,41.69,41.76,41.6,41.6,105600.0,30.6691,30.7206,30.6028,30.6028,105600.0
2008-11-19 10:55:00,41.6,41.6,41.37,41.41,105400.0,30.6028,30.6028,30.4336,30.4631,105400.0
2008-11-19 11:00:00,41.39,41.53,41.38,41.46,110000.0,30.4484,30.5514,30.441,30.4999,110000.0
2008-11-19 11:05:00,41.45,41.57,41.42,41.55,108300.0,30.4925,30.5808,30.4704,30.5661,108300.0
2008-11-19 11:10:00,41.59,41.64,41.43,41.45,80200.0,30.5955,30.6323,30.4778,30.4925,80200.0
2008-11-19 11:15:00,41.45,41.58,41.29,41.57,99200.0,30.4925,30.5881,30.3748,30.5808,99200.0
2008-11-19 11:20:00,41.56,41.58,41.3,41.31,97600.0,30.5734,30.5881,30.3822,30.3895,97600.0
2008-11-19 11:25:00,41.31,41.32,41.07,41.09,69300.0,30.3895,30.3969,30.213,30.2277,69300.0
2008-11-19 11:30:00,41.11,41.23,41.05,41.11,241700.0,30.2424,30.3307,30.1982,30.2424,241700.0
2008-11-19 11:35:00,41.1,41.12,40.96,41.03,154800.0,30.235,30.2497,30.132,30.1835,154800.0
2008-11-19 11:40:00,41.06,41.13,40.94,41.12,146900.0,30.2056,30.2571,30.1173,30.2497,146900.0
2008-11-19 11:45:00,41.12,41.13,40.88,41.02,114800.0,30.2497,30.2571,30.0732,30.1762,114800.0
2008-11-19 11:50:00,41.01,41.29,41.0,41.23,145100.0,30.1688,30.3748,30.1615,30.3307,145100.0
2008-11-19 11:55:00,41.23,41.3,41.15,41.15,73300.0,30.3307,30.3822,30.2718,30.2718,73300.0
2008-11-19 12:00:00,41.14,41.17,41.0,41.1,179900.0,30.2645,30.2865,30.1615,30.235,179900.0
2008-11-19 12:05:00,41.11,41.21,41.05,41.17,122900.0,30.2424,30.3159,30.1982,30.2865,122900.0
2008-11-19 12:10:00,41.17,41.17,40.96,41.12,189300.0,30.2865,30.2865,30.132,30.2497,189300.0
2008-11-19 12:15:00,41.1,41.11,40.81,40.82,110400.0,30.235,30.2424,30.0217,30.029,110400.0
2008-11-19 12:20:00,40.82,40.95,40.82,40.91,263800.0,30.029,30.1247,30.029,30.0953,263800.0
2008-11-19 12:25:00,40.91,40.95,40.76,40.82,186700.0,30.0953,30.1247,29.9849,30.029,186700.0
2008-11-19 12:30:00,40.85,40.94,40.79,40.94,146900.0,30.0511,30.1173,30.007,30.1173,146900.0
2008-11-19 12:35:00,40.93,41.07,40.88,41.07,228400.0,30.11,30.213,30.0732,30.213,228400.0
2008-11-19 12:40:00,41.1,41.17,41.06,41.06,128200.0,30.235,30.2865,30.2056,30.2056,128200.0
2008-11-19 12:45:00,41.07,41.16,41.01,41.07,141200.0,30.213,30.2792,30.1688,30.213,141200.0
2008-11-19 12:50:00,41.05,41.11,40.94,40.97,135200.0,30.1982,30.2424,30.1173,30.1394,135200.0
2008-11-19 12:55:00,40.99,41.1,40.93,41.08,101700.0,30.1541,30.235,30.11,30.2203,101700.0
2008-11-19 13:00:00,41.08,41.29,41.05,41.22,150100.0,30.2203,30.3748,30.1982,30.3233,150100.0
2008-11-19 13:05:00,41.22,41.33,41.17,41.18,128700.0,30.3233,30.4042,30.2865,30.2939,128700.0
2008-11-19 13:10:00,41.18,41.26,41.13,41.24,51600.0,30.2939,30.3527,30.2571,30.338,51600.0
2008-11-19 13:15:00,41.25,41.25,40.97,41.05,131800.0,30.3454,30.3454,30.1394,30.1982,131800.0
2008-11-19 13:20:00,41.07,41.07,40.96,40.97,134800.0,30.213,30.213,30.132,30.1394,134800.0
2008-11-19 13:25:00,40.97,40.98,40.79,40.8,71800.0,30.1394,30.1467,30.007,30.0143,71800.0
2008-11-19 13:30:00,40.78,40.8,40.67,40.67,192400.0,29.9996,30.0143,29.9187,29.9187,192400.0
2008-11-19 13:35:00,40.69,40.81,40.59,40.77,223100.0,29.9334,30.0217,29.8598,29.9923,223100.0
2008-11-19 13:40:00,40.77,40.9,40.73,40.82,96000.0,29.9923,30.0879,29.9628,30.029,96000.0
2008-11-19 13:45:00,40.82,40.97,40.82,40.89,102300.0,30.029,30.1394,30.029,30.0805,102300.0
2008-11-19 13:50:00,40.84,41.04,40.81,41.02,135800.0,30.0438,30.1909,30.0217,30.1762,135800.0
2008-11-19 13:55:00,41.05,41.2,41.03,41.05,150800.0,30.1982,30.3086,30.1835,30.1982,150800.0
2008-11-19 14:00:00,41.06,41.06,40.78,40.81,290900.0,30.2056,30.2056,29.9996,30.0217,290900.0
2008-11-19 14:05:00,40.79,40.89,40.63,40.84,297200.0,30.007,30.0805,29.8893,30.0438,297200.0
2008-11-19 14:10:00,40.84,41.03,40.82,40.95,152400.0,30.0438,30.1835,30.029,30.1247,152400.0
2008-11-19 14:15:00,40.95,40.98,40.74,40.75,353000.0,30.1247,30.1467,29.9702,29.9775,353000.0
2008-11-19 14:20:00,40.75,40.75,40.56,40.56,159600.0,29.9775,29.9775,29.8378,29.8378,159600.0
2008-11-19 14:25:00,40.56,40.88,40.56,40.69,429800.0,29.8378,30.0732,29.8378,29.9334,429800.0
2008-11-19 14:30:00,40.69,40.82,40.6,40.6,266000.0,29.9334,30.029,29.8672,29.8672,266000.0
2008-11-19 14:35:00,40.58,40.65,40.5,40.57,503000.0,29.8525,29.904,29.7936,29.8451,503000.0
2008-11-19 14:40:00,40.58,40.98,40.55,40.92,348000.0,29.8525,30.1467,29.8304,30.1026,348000.0
2008-11-19 14:45:00,40.92,41.3,40.9,41.11,540900.0,30.1026,30.3822,30.0879,30.2424,540900.0
2008-11-19 14:50:00,41.08,41.25,41.01,41.06,319300.0,30.2203,30.3454,30.1688,30.2056,319300.0
2008-11-19 14:55:00,41.08,41.17,40.88,41.11,180800.0,30.2203,30.2865,30.0732,30.2424,180800.0
2008-11-19 15:00:00,41.12,41.12,40.75,41.03,389100.0,30.2497,30.2497,29.9775,30.1835,389100.0
2008-11-19 15:05:00,41.02,41.24,40.87,41.17,397000.0,30.1762,30.338,30.0658,30.2865,397000.0
2008-11-19 15:10:00,41.16,41.26,40.95,41.02,404100.0,30.2792,30.3527,30.1247,30.1762,404100.0
2008-11-19 15:15:00,41.06,41.06,40.61,40.63,251500.0,30.2056,30.2056,29.8746,29.8893,251500.0
2008-11-19 15:20:00,40.61,40.68,40.45,40.51,510500.0,29.8746,29.9261,29.7569,29.801,510500.0
2008-11-19 15:25:00,40.52,40.7,40.4,40.61,375800.0,29.8084,29.9408,29.7201,29.8746,375800.0
2008-11-19 15:30:00,40.61,40.74,40.4,40.74,246200.0,29.8746,29.9702,29.7201,29.9702,246200.0
2008-11-19 15:35:00,40.74,40.76,40.27,40.29,309400.0,29.9702,29.9849,29.6244,29.6392,309400.0
2008-11-19 15:40:00,40.27,40.48,40.1,40.11,276500.0,29.6244,29.7789,29.4994,29.5067,276500.0
2008-11-19 15:45:00,40.1,40.11,39.82,40.02,851300.0,29.4994,29.5067,29.2934,29.4405,851300.0
2008-11-19 15:50:00,40.03,40.09,39.87,39.93,493900.0,29.4479,29.492,29.3302,29.3743,493900.0
2008-11-19 15:55:00,39.93,39.96,39.73,39.84,710200.0,29.3743,29.3964,29.2272,29.3081,710200.0
2008-11-19 16:00:00,39.84,39.84,39.84,39.84,0.0,29.3081,29.3081,29.3081,29.3081,0.0
2008-11-19 16:05:00,39.81,39.81,39.81,39.81,1400.0,29.286,29.286,29.286,29.286,1400.0
2008-11-19 16:10:00,39.81,39.81,39.81,39.81,0.0,29.286,29.286,29.286,29.286,0.0
2008-11-20 09:30:00,39.33,39.55,39.29,39.35,307800.0,28.9329,29.0948,28.9035,28.9476,307800.0
2008-11-20 09:35:00,39.35,39.36,39.0,39.03,265200.0,28.9476,28.955,28.6902,28.7122,265200.0
2008-11-20 09:40:00,39.01,39.01,38.6,38.6,309500.0,28.6975,28.6975,28.3959,28.3959,309500.0
2008-11-20 09:45:00,38.59,38.89,38.59,38.81,206400.0,28.3886,28.6092,28.3886,28.5504,206400.0
2008-11-20 09:50:00,38.81,39.04,38.71,38.75,253000.0,28.5504,28.7196,28.4768,28.5063,253000.0
2008-11-20 09:55:00,38.75,38.9,38.6,38.68,262400.0,28.5063,28.6166,28.3959,28.4548,262400.0
2008-11-20 10:00:00,38.65,38.79,38.46,38.46,386900.0,28.4327,28.5357,28.2929,28.2929,386900.0
2008-11-20 10:05:00,38.46,38.56,38.34,38.43,302100.0,28.2929,28.3665,28.2046,28.2709,302100.0
2008-11-20 10:10:00,38.41,38.43,38.21,38.36,301400.0,28.2561,28.2709,28.109,28.2194,301400.0
2008-11-20 10:15:00,38.37,38.38,38.14,38.2,309700.0,28.2267,28.2341,28.0575,28.1017,309700.0
2008-11-20 10:20:00,38.2,38.66,38.2,38.59,270500.0,28.1017,28.44,28.1017,28.3886,270500.0
2008-11-20 10:25:00,38.62,38.79,38.48,38.76,286800.0,28.4106,28.5357,28.3076,28.5136,286800.0
2008-11-20 10:30:00,38.76,39.13,38.74,38.93,301800.0,28.5136,28.7858,28.4989,28.6387,301800.0
2008-11-20 10:35:00,38.9,38.92,38.57,38.62,175000.0,28.6166,28.6313,28.3738,28.4106,175000.0
2008-11-20 10:40:00,38.64,39.22,38.55,39.21,239800.0,28.4253,28.852,28.3591,28.8447,239800.0
2008-11-20 10:45:00,39.22,39.56,39.12,39.25,356600.0,28.852,29.1021,28.7784,28.8741,356600.0
2008-11-20 10:50:00,39.23,39.3,38.98,39.3,223600.0,28.8594,28.9109,28.6755,28.9109,223600.0
2008-11-20 10:55:00,39.3,39.45,39.1,39.45,272900.0,28.9109,29.0212,28.7637,29.0212,272900.0
2008-11-20 11:00:00,39.46,39.73,39.45,39.73,412500.0,29.0286,29.2272,29.0212,29.2272,412500.0
2008-11-20 11:05:00,39.72,39.81,39.4,39.41,197700.0,29.2198,29.286,28.9844,28.9918,197700.0
2008-11-20 11:10:00,39.39,39.7,39.22,39.67,378700.0,28.9771,29.2051,28.852,29.1831,378700.0
2008-11-20 11:15:00,39.65,39.67,39.25,39.29,434600.0,29.1683,29.1831,28.8741,28.9035,434600.0
2008-11-20 11:20:00,39.27,39.33,39.07,39.09,395800.0,28.8888,28.9329,28.7417,28.7564,395800.0
2008-11-20 11:25:00,39.07,39.3,39.03,39.27,302900.0,28.7417,28.9109,28.7122,28.8888,302900.0
2008-11-20 11:30:00,39.25,39.25,39.0,39.09,184500.0,28.8741,28.8741,28.6902,28.7564,184500.0
2008-11-20 11:35:00,39.09,39.3,39.0,39.15,215000.0,28.7564,28.9109,28.6902,28.8005,215000.0
2008-11-20 11:40:00,39.13,39.3,39.06,39.3,134600.0,28.7858,28.9109,28.7343,28.9109,134600.0
2008-11-20 11:45:00,39.3,39.33,39.04,39.2,160300.0,28.9109,28.9329,28.7196,28.8373,160300.0
2008-11-20 11:50:00,39.18,39.18,39.03,39.06,140200.0,28.8226,28.8226,28.7122,28.7343,140200.0
2008-11-20 11:55:00,39.09,39.19,39.0,39.02,380000.0,28.7564,28.8299,28.6902,28.7049,380000.0
2008-11-20 12:00:00,39.01,39.02,38.7,38.74,205900.0,28.6975,28.7049,28.4695,28.4989,205900.0
2008-11-20 12:05:00,38.74,38.95,38.74,38.8,180700.0,28.4989,28.6534,28.4989,28.543,180700.0
2008-11-20 12:10:00,38.78,39.1,38.75,39.0,175600.0,28.5283,28.7637,28.5063,28.6902,175600.0
2008-11-20 12:15:00,39.03,39.18,38.98,39.07,245200.0,28.7122,28.8226,28.6755,28.7417,245200.0
2008-11-20 12:20:00,39.09,39.54,39.08,39.45,276300.0,28.7564,29.0874,28.749,29.0212,276300.0
2008-11-20 12:25:00,39.4,39.84,39.38,39.8,316800.0,28.9844,29.3081,28.9697,29.2787,316800.0
2008-11-20 12:30:00,39.8,40.17,39.73,39.9,500900.0,29.2787,29.5509,29.2272,29.3523,500900.0
2008-11-20 12:35:00,39.93,39.93,39.69,39.76,214500.0,29.3743,29.3743,29.1978,29.2493,214500.0
2008-11-20 12:40:00,39.78,39.86,39.71,39.79,242900.0,29.264,29.3228,29.2125,29.2713,242900.0
2008-11-20 12:45:00,39.78,40.27,39.71,40.25,244700.0,29.264,29.6244,29.2125,29.6097,244700.0
2008-11-20 12:50:00,40.25,40.37,39.96,39.97,216000.0,29.6097,29.698,29.3964,29.4037,216000.0
2008-11-20 12:55:00,39.97,39.98,39.72,39.74,283300.0,29.4037,29.4111,29.2198,29.2345,283300.0
2008-11-20 13:00:00,39.75,39.75,39.3,39.43,339000.0,29.2419,29.2419,28.9109,29.0065,339000.0
2008-11-20 13:05:00,39.43,39.63,39.41,39.56,197100.0,29.0065,29.1536,28.9918,29.1021,197100.0
2008-11-20 13:10:00,39.56,39.6,39.33,39.52,206500.0,29.1021,29.1316,28.9329,29.0727,206500.0
2008-11-20 13:15:00,39.52,39.83,39.38,39.4,266100.0,29.0727,29.3008,28.9697,28.9844,266100.0
2008-11-20 13:20:00,39.4,39.47,39.06,39.4,398500.0,28.9844,29.0359,28.7343,28.9844,398500.0
2008-11-20 13:25:00,39.43,39.53,39.18,39.2,201200.0,29.0065,29.0801,28.8226,28.8373,201200.0
2008-11-20 13:30:00,39.2,39.49,39.14,39.46,219300.0,28.8373,29.0506,28.7932,29.0286,219300.0
2008-11-20 13:35:00,39.45,39.46,38.93,39.09,358200.0,29.0212,29.0286,28.6387,28.7564,358200.0
2008-11-20 13:40:00,39.08,39.31,39.05,39.23,155700.0,28.749,28.9182,28.727,28.8594,155700.0
2008-11-20 13:45:00,39.23,39.45,39.23,39.35,231900.0,28.8594,29.0212,28.8594,28.9476,231900.0
2008-11-20 13:50:00,39.33,39.55,39.27,39.42,188100.0,28.9329,29.0948,28.8888,28.9991,188100.0
2008-11-20 13:55:00,39.42,39.62,39.27,39.56,216000.0,28.9991,29.1463,28.8888,29.1021,216000.0
2008-11-20 14:00:00,39.56,39.65,39.16,39.19,373800.0,29.1021,29.1683,28.8079,28.8299,373800.0
2008-11-20 14:05:00,39.16,39.31,39.01,39.07,237500.0,28.8079,28.9182,28.6975,28.7417,237500.0
2008-11-20 14:10:00,39.09,39.25,39.05,39.07,239400.0,28.7564,28.8741,28.727,28.7417,239400.0
2008-11-20 14:15:00,39.07,39.19,38.81,38.84,200000.0,28.7417,28.8299,28.5504,28.5725,200000.0
2008-11-20 14:20:00,38.85,39.06,38.84,38.94,243800.0,28.5798,28.7343,28.5725,28.646,243800.0
2008-11-20 14:25:00,38.95,38.98,38.69,38.73,135100.0,28.6534,28.6755,28.4621,28.4915,135100.0
2008-11-20 14:30:00,38.74,38.86,38.62,38.71,185300.0,28.4989,28.5872,28.4106,28.4768,185300.0
2008-11-20 14:35:00,38.71,38.92,38.62,38.83,244200.0,28.4768,28.6313,28.4106,28.5651,244200.0
2008-11-20 14:40:00,38.83,38.98,38.78,38.78,242000.0,28.5651,28.6755,28.5283,28.5283,242000.0
2008-11-20 14:45:00,38.8,38.82,38.52,38.61,209300.0,28.543,28.5578,28.3371,28.4033,209300.0
2008-11-20 14:50:00,38.62,38.75,38.46,38.5,154700.0,28.4106,28.5063,28.2929,28.3223,154700.0
2008-11-20 14:55:00,38.51,38.59,38.33,38.52,95000.0,28.3297,28.3886,28.1973,28.3371,95000.0
2008-11-20 15:00:00,38.5,38.81,38.4,38.43,347600.0,28.3223,28.5504,28.2488,28.2709,347600.0
2008-11-20 15:05:00,38.41,38.57,38.34,38.53,307600.0,28.2561,28.3738,28.2046,28.3444,307600.0
2008-11-20 15:10:00,38.53,38.65,38.37,38.42,377900.0,28.3444,28.4327,28.2267,28.2635,377900.0
2008-11-20 15:15:00,38.42,38.57,38.08,38.15,357200.0,28.2635,28.3738,28.0134,28.0649,357200.0
2008-11-20 15:20:00,38.16,38.32,37.94,37.99,509900.0,28.0722,28.1899,27.9104,27.9472,509900.0
2008-11-20 15:25:00,37.97,38.07,37.91,38.03,243500.0,27.9325,28.006,27.8883,27.9766,243500.0
2008-11-20 15:30:00,38.02,38.23,37.94,37.94,333000.0,27.9692,28.1237,27.9104,27.9104,333000.0
2008-11-20 15:35:00,37.94,38.01,37.45,37.48,441600.0,27.9104,27.9619,27.5499,27.572,441600.0
2008-11-20 15:40:00,37.48,37.51,37.1,37.17,598900.0,27.572,27.5941,27.2924,27.3439,598900.0
2008-11-20 15:45:00,37.17,37.61,37.16,37.32,755800.0,27.3439,27.6676,27.3366,27.4543,755800.0
2008-11-20 15:50:00,37.3,37.34,36.9,36.99,599900.0,27.4396,27.469,27.1453,27.2115,599900.0
2008-11-20 15:55:00,37.0,37.17,36.81,37.1,377400.0,27.2189,27.3439,27.0791,27.2924,377400.0
2008-11-20 16:00:00,37.18,37.29,36.98,36.98,6700.0,27.3513,27.4322,27.2042,27.2042,6700.0
2008-11-20 16:05:00,36.98,36.98,36.98,36.98,0.0,27.2042,27.2042,27.2042,27.2042,0.0
2008-11-20 16:10:00,36.98,36.98,36.98,36.98,0.0,27.2042,27.2042,27.2042,27.2042,0.0
2008-11-21 09:30:00,37.89,37.97,37.68,37.86,261800.0,27.8736,27.9325,27.7191,27.8515,261800.0
2008-11-21 09:35:00,37.89,37.9,37.54,37.54,196400.0,27.8736,27.881,27.6161,27.6161,196400.0
2008-11-21 09:40:00,37.52,37.67,37.48,37.65,303500.0,27.6014,27.7118,27.572,27.697,303500.0
2008-11-21 09:45:00,37.63,38.04,37.6,37.91,173400.0,27.6823,27.9839,27.6603,27.8883,173400.0
2008-11-21 09:50:00,37.93,37.97,37.45,37.46,156600.0,27.903,27.9325,27.5499,27.5573,156600.0
2008-11-21 09:55:00,37.46,37.49,37.17,37.34,250200.0,27.5573,27.5793,27.3439,27.469,250200.0
2008-11-21 10:00:00,37.33,37.33,37.05,37.17,276400.0,27.4616,27.4616,27.2557,27.3439,276400.0
2008-11-21 10:05:00,37.18,37.6,37.14,37.57,353300.0,27.3513,27.6603,27.3219,27.6382,353300.0
2008-11-21 10:10:00,37.57,37.58,37.24,37.27,233100.0,27.6382,27.6456,27.3954,27.4175,233100.0
2008-11-21 10:15:00,37.24,37.27,37.03,37.16,290900.0,27.3954,27.4175,27.2409,27.3366,290900.0
2008-11-21 10:20:00,37.17,37.39,37.13,37.18,376500.0,27.3439,27.5058,27.3145,27.3513,376500.0
2008-11-21 10:25:00,37.18,37.28,36.96,36.96,261400.0,27.3513,27.4249,27.1895,27.1895,261400.0
2008-11-21 10:30:00,36.99,37.21,36.96,36.99,201000.0,27.2115,27.3734,27.1895,27.2115,201000.0
2008-11-21 10:35:00,37.0,37.32,36.97,37.25,224000.0,27.2189,27.4543,27.1968,27.4028,224000.0
2008-11-21 10:40:00,37.26,37.36,37.16,37.18,385900.0,27.4101,27.4837,27.3366,27.3513,385900.0
2008-11-21 10:45:00,37.17,37.42,37.14,37.15,200900.0,27.3439,27.5278,27.3219,27.3292,200900.0
2008-11-21 10:50:00,37.13,37.21,36.92,36.95,223100.0,27.3145,27.3734,27.16,27.1821,223100.0
2008-11-21 10:55:00,36.97,37.03,36.65,36.71,213400.0,27.1968,27.2409,26.9614,27.0055,213400.0
2008-11-21 11:00:00,36.74,36.86,36.47,36.47,185000.0,27.0276,27.1159,26.829,26.829,185000.0
2008-11-21 11:05:00,36.45,36.56,36.32,36.55,273700.0,26.8143,26.8952,26.7186,26.8878,273700.0
2008-11-21 11:10:00,36.54,36.85,36.54,36.73,144600.0,26.8805,27.1085,26.8805,27.0203,144600.0
2008-11-21 11:15:00,36.74,36.78,36.6,36.76,175600.0,27.0276,27.057,26.9246,27.0423,175600.0
2008-11-21 11:20:00,36.78,37.13,36.69,37.1,222700.0,27.057,27.3145,26.9908,27.2924,222700.0
2008-11-21 11:25:00,37.14,37.15,36.92,37.0,292300.0,27.3219,27.3292,27.16,27.2189,292300.0
2008-11-21 11:30:00,36.99,37.25,36.97,37.17,203900.0,27.2115,27.4028,27.1968,27.3439,203900.0
2008-11-21 11:35:00,37.16,37.23,37.02,37.15,294500.0,27.3366,27.3881,27.2336,27.3292,294500.0
2008-11-21 11:40:00,37.16,37.47,37.16,37.32,131700.0,27.3366,27.5646,27.3366,27.4543,131700.0
2008-11-21 11:45:00,37.33,37.39,37.19,37.24,272700.0,27.4616,27.5058,27.3587,27.3954,272700.0
2008-11-21 11:50:00,37.24,37.28,37.01,37.03,166500.0,27.3954,27.4249,27.2262,27.2409,166500.0
2008-11-21 11:55:00,37.04,37.19,36.94,37.03,194900.0,27.2483,27.3587,27.1747,27.2409,194900.0
2008-11-21 12:00:00,37.02,37.12,36.86,37.09,163200.0,27.2336,27.3072,27.1159,27.2851,163200.0
2008-11-21 12:05:00,37.11,37.37,37.09,37.2,237900.0,27.2998,27.4911,27.2851,27.366,237900.0
2008-11-21 12:10:00,37.22,37.3,37.05,37.14,152000.0,27.3807,27.4396,27.2557,27.3219,152000.0
2008-11-21 12:15:00,37.16,37.36,37.04,37.04,170100.0,27.3366,27.4837,27.2483,27.2483,170100.0
2008-11-21 12:20:00,37.02,37.27,37.02,37.19,147800.0,27.2336,27.4175,27.2336,27.3587,147800.0
2008-11-21 12:25:00,37.23,37.38,37.18,37.36,223700.0,27.3881,27.4984,27.3513,27.4837,223700.0
2008-11-21 12:30:00,37.37,37.52,37.24,37.47,213100.0,27.4911,27.6014,27.3954,27.5646,213100.0
2008-11-21 12:35:00,37.47,37.68,37.43,37.59,165100.0,27.5646,27.7191,27.5352,27.6529,165100.0
2008-11-21 12:40:00,37.6,37.73,37.56,37.6,139800.0,27.6603,27.7559,27.6308,27.6603,139800.0
2008-11-21 12:45:00,37.57,37.7,37.39,37.39,110600.0,27.6382,27.7338,27.5058,27.5058,110600.0
2008-11-21 12:50:00,37.4,37.58,37.38,37.47,144800.0,27.5131,27.6456,27.4984,27.5646,144800.0
2008-11-21 12:55:00,37.46,37.53,37.32,37.35,167800.0,27.5573,27.6088,27.4543,27.4764,167800.0
2008-11-21 13:00:00,37.35,37.4,37.12,37.14,81900.0,27.4764,27.5131,27.3072,27.3219,81900.0
2008-11-21 13:05:00,37.17,37.25,37.1,37.23,52700.0,27.3439,27.4028,27.2924,27.3881,52700.0
2008-11-21 13:10:00,37.23,37.39,37.22,37.33,173800.0,27.3881,27.5058,27.3807,27.4616,173800.0
2008-11-21 13:15:00,37.37,37.4,37.21,37.28,96600.0,27.4911,27.5131,27.3734,27.4249,96600.0
2008-11-21 13:20:00,37.24,37.25,36.97,37.0,113000.0,27.3954,27.4028,27.1968,27.2189,113000.0
2008-11-21 13:25:00,37.03,37.08,36.95,37.07,131400.0,27.2409,27.2777,27.1821,27.2704,131400.0
2008-11-21 13:30:00,37.06,37.18,37.0,37.0,117700.0,27.263,27.3513,27.2189,27.2189,117700.0
2008-11-21 13:35:00,37.02,37.06,36.89,37.02,138000.0,27.2336,27.263,27.138,27.2336,138000.0
2008-11-21 13:40:00,37.01,37.28,36.98,37.14,123600.0,27.2262,27.4249,27.2042,27.3219,123600.0
2008-11-21 13:45:00,37.13,37.2,37.01,37.03,94100.0,27.3145,27.366,27.2262,27.2409,94100.0
2008-11-21 13:50:00,37.03,37.06,36.9,37.0,202600.0,27.2409,27.263,27.1453,27.2189,202600.0
2008-11-21 13:55:00,36.98,37.01,36.6,36.63,156600.0,27.2042,27.2262,26.9246,26.9467,156600.0
2008-11-21 14:00:00,36.63,37.08,36.54,37.06,195100.0,26.9467,27.2777,26.8805,27.263,195100.0
2008-11-21 14:05:00,37.05,37.18,36.95,36.97,150300.0,27.2557,27.3513,27.1821,27.1968,150300.0
2008-11-21 14:10:00,36.98,37.11,36.91,36.93,166300.0,27.2042,27.2998,27.1527,27.1674,166300.0
2008-11-21 14:15:00,36.92,37.01,36.83,37.0,198600.0,27.16,27.2262,27.0938,27.2189,198600.0
2008-11-21 14:20:00,36.98,37.32,36.98,37.1,246800.0,27.2042,27.4543,27.2042,27.2924,246800.0
2008-11-21 14:25:00,37.09,37.21,36.96,36.97,171900.0,27.2851,27.3734,27.1895,27.1968,171900.0
2008-11-21 14:30:00,36.97,36.97,36.83,36.89,202400.0,27.1968,27.1968,27.0938,27.138,202400.0
2008-11-21 14:35:00,36.88,36.93,36.7,36.86,322100.0,27.1306,27.1674,26.9982,27.1159,322100.0
2008-11-21 14:40:00,36.85,36.92,36.49,36.79,176500.0,27.1085,27.16,26.8437,27.0644,176500.0
2008-11-21 14:45:00,36.79,37.15,36.79,37.04,225900.0,27.0644,27.3292,27.0644,27.2483,225900.0
2008-11-21 14:50:00,37.03,37.11,36.8,36.87,279600.0,27.2409,27.2998,27.0717,27.1232,279600.0
2008-11-21 14:55:00,36.86,37.02,36.62,36.77,380400.0,27.1159,27.2336,26.9393,27.0497,380400.0
2008-11-21 15:00:00,36.78,37.36,36.76,37.31,571800.0,27.057,27.4837,27.0423,27.4469,571800.0
2008-11-21 15:05:00,37.31,37.63,37.2,37.34,510600.0,27.4469,27.6823,27.366,27.469,510600.0
2008-11-21 15:10:00,37.33,38.16,37.3,38.11,325000.0,27.4616,28.0722,27.4396,28.0354,325000.0
2008-11-21 15:15:00,38.1,38.1,37.64,37.94,459100.0,28.0281,28.0281,27.6897,27.9104,459100.0
2008-11-21 15:20:00,37.94,38.0,37.56,37.78,248700.0,27.9104,27.9545,27.6308,27.7927,248700.0
2008-11-21 15:25:00,37.77,38.25,37.66,38.14,422800.0,27.7853,28.1384,27.7044,28.0575,422800.0
2008-11-21 15:30:00,38.11,38.63,37.93,38.44,386700.0,28.0354,28.418,27.903,28.2782,386700.0
2008-11-21 15:35:00,38.46,38.99,38.38,38.75,370700.0,28.2929,28.6828,28.2341,28.5063,370700.0
2008-11-21 15:40:00,38.75,38.78,38.26,38.35,482200.0,28.5063,28.5283,28.1458,28.212,482200.0
2008-11-21 15:45:00,38.33,38.74,38.01,38.72,449100.0,28.1973,28.4989,27.9619,28.4842,449100.0
2008-11-21 15:50:00,38.75,38.99,38.5,38.95,579500.0,28.5063,28.6828,28.3223,28.6534,579500.0
2008-11-21 15:55:00,38.97,39.37,38.96,39.29,427900.0,28.6681,28.9624,28.6607,28.9035,427900.0
2008-11-21 16:00:00,39.29,39.29,39.29,39.29,0.0,28.9035,28.9035,28.9035,28.9035,0.0
2008-11-21 16:05:00,39.45,39.45,39.45,39.45,1000.0,29.0212,29.0212,29.0212,29.0212,1000.0
2008-11-21 16:10:00,39.45,39.45,39.45,39.45,0.0,29.0212,29.0212,29.0212,29.0212,0.0
2008-11-24 09:30:00,40.0,40.2,39.99,40.02,301300.0,29.4258,29.5729,29.4185,29.4405,301300.0
2008-11-24 09:35:00,40.01,40.07,39.91,39.94,141600.0,29.4332,29.4773,29.3596,29.3817,141600.0
2008-11-24 09:40:00,39.94,39.95,39.69,39.82,134800.0,29.3817,29.389,29.1978,29.2934,134800.0
2008-11-24 09:45:00,39.82,39.89,39.68,39.85,189500.0,29.2934,29.3449,29.1904,29.3155,189500.0
2008-11-24 09:50:00,39.85,39.96,39.74,39.81,289800.0,29.3155,29.3964,29.2345,29.286,289800.0
2008-11-24 09:55:00,39.81,40.08,39.72,40.08,515100.0,29.286,29.4847,29.2198,29.4847,515100.0
2008-11-24 10:00:00,40.08,40.42,40.08,40.25,570000.0,29.4847,29.7348,29.4847,29.6097,570000.0
2008-11-24 10:05:00,40.25,40.41,40.2,40.41,655400.0,29.6097,29.7274,29.5729,29.7274,655400.0
2008-11-24 10:10:00,40.42,40.58,40.39,40.48,249600.0,29.7348,29.8525,29.7127,29.7789,249600.0
2008-11-24 10:15:00,40.5,40.59,40.39,40.5,1013700.0,29.7936,29.8598,29.7127,29.7936,1013700.0
2008-11-24 10:20:00,40.52,40.66,40.47,40.55,852700.0,29.8084,29.9113,29.7716,29.8304,852700.0
2008-11-24 10:25:00,40.56,40.9,40.56,40.9,927400.0,29.8378,30.0879,29.8378,30.0879,927400.0
2008-11-24 10:30:00,40.9,41.13,40.9,40.96,576300.0,30.0879,30.2571,30.0879,30.132,576300.0
2008-11-24 10:35:00,40.97,40.98,40.82,40.85,547400.0,30.1394,30.1467,30.029,30.0511,547400.0
2008-11-24 10:40:00,40.83,41.08,40.83,41.08,571100.0,30.0364,30.2203,30.0364,30.2203,571100.0
2008-11-24 10:45:00,41.08,41.11,40.83,40.84,576700.0,30.2203,30.2424,30.0364,30.0438,576700.0
2008-11-24 10:50:00,40.84,40.88,40.74,40.8,467400.0,30.0438,30.0732,29.9702,30.0143,467400.0
2008-11-24 10:55:00,40.8,41.07,40.75,41.07,755300.0,30.0143,30.213,29.9775,30.213,755300.0
2008-11-24 11:00:00,41.07,41.17,40.92,40.92,497100.0,30.213,30.2865,30.1026,30.1026,497100.0
2008-11-24 11:05:00,40.9,40.99,40.84,40.9,878500.0,30.0879,30.1541,30.0438,30.0879,878500.0
2008-11-24 11:10:00,40.9,40.95,40.83,40.92,402900.0,30.0879,30.1247,30.0364,30.1026,402900.0
2008-11-24 11:15:00,40.93,41.06,40.87,40.87,592100.0,30.11,30.2056,30.0658,30.0658,592100.0
2008-11-24 11:20:00,40.87,41.15,40.83,41.15,370800.0,30.0658,30.2718,30.0364,30.2718,370800.0
2008-11-24 11:25:00,41.14,41.22,41.08,41.08,309000.0,30.2645,30.3233,30.2203,30.2203,309000.0
2008-11-24 11:30:00,41.08,41.16,41.01,41.11,495300.0,30.2203,30.2792,30.1688,30.2424,495300.0
2008-11-24 11:35:00,41.11,41.25,41.04,41.12,759100.0,30.2424,30.3454,30.1909,30.2497,759100.0
2008-11-24 11:40:00,41.13,41.16,41.01,41.15,371300.0,30.2571,30.2792,30.1688,30.2718,371300.0
2008-11-24 11:45:00,41.13,41.25,41.09,41.22,405700.0,30.2571,30.3454,30.2277,30.3233,405700.0
2008-11-24 11:50:00,41.23,41.39,41.18,41.32,315300.0,30.3307,30.4484,30.2939,30.3969,315300.0
2008-11-24 11:55:00,41.32,41.37,41.24,41.24,289000.0,30.3969,30.4336,30.338,30.338,289000.0
2008-11-24 12:00:00,41.25,41.35,41.12,41.18,443800.0,30.3454,30.4189,30.2497,30.2939,443800.0
2008-11-24 12:05:00,41.17,41.26,41.15,41.2,300300.0,30.2865,30.3527,30.2718,30.3086,300300.0
2008-11-24 12:10:00,41.2,41.2,40.96,41.05,440900.0,30.3086,30.3086,30.132,30.1982,440900.0
2008-11-24 12:15:00,41.06,41.15,40.85,40.89,590000.0,30.2056,30.2718,30.0511,30.0805,590000.0
2008-11-24 12:20:00,40.9,40.91,40.59,40.64,590700.0,30.0879,30.0953,29.8598,29.8966,590700.0
2008-11-24 12:25:00,40.64,40.81,40.61,40.64,353800.0,29.8966,30.0217,29.8746,29.8966,353800.0
2008-11-24 12:30:00,40.63,40.91,40.63,40.86,489900.0,29.8893,30.0953,29.8893,30.0585,489900.0
2008-11-24 12:35:00,40.85,40.96,40.68,40.68,392800.0,30.0511,30.132,29.9261,29.9261,392800.0
2008-11-24 12:40:00,40.68,40.89,40.61,40.86,626700.0,29.9261,30.0805,29.8746,30.0585,626700.0
2008-11-24 12:45:00,40.84,40.89,40.74,40.87,718300.0,30.0438,30.0805,29.9702,30.0658,718300.0
2008-11-24 12:50:00,40.87,41.1,40.84,41.06,361000.0,30.0658,30.235,30.0438,30.2056,361000.0
2008-11-24 12:55:00,41.06,41.1,40.97,41.04,294900.0,30.2056,30.235,30.1394,30.1909,294900.0
2008-11-24 13:00:00,41.05,41.2,41.02,41.13,308400.0,30.1982,30.3086,30.1762,30.2571,308400.0
2008-11-24 13:05:00,41.11,41.17,41.0,41.0,581600.0,30.2424,30.2865,30.1615,30.1615,581600.0
2008-11-24 13:10:00,41.01,41.03,40.89,40.96,428900.0,30.1688,30.1835,30.0805,30.132,428900.0
2008-11-24 13:15:00,40.96,41.0,40.83,40.95,623200.0,30.132,30.1615,30.0364,30.1247,623200.0
2008-11-24 13:20:00,40.95,41.07,40.91,41.02,710900.0,30.1247,30.213,30.0953,30.1762,710900.0
2008-11-24 13:25:00,41.04,41.12,40.95,41.11,607100.0,30.1909,30.2497,30.1247,30.2424,607100.0
2008-11-24 13:30:00,41.11,41.17,41.06,41.14,566000.0,30.2424,30.2865,30.2056,30.2645,566000.0
2008-11-24 13:35:00,41.13,41.18,41.01,41.08,614000.0,30.2571,30.2939,30.1688,30.2203,614000.0
2008-11-24 13:40:00,41.08,41.13,40.97,40.98,311600.0,30.2203,30.2571,30.1394,30.1467,311600.0
2008-11-24 13:45:00,40.97,41.02,40.9,40.96,386900.0,30.1394,30.1762,30.0879,30.132,386900.0
2008-11-24 13:50:00,40.96,41.05,40.95,41.05,331800.0,30.132,30.1982,30.1247,30.1982,331800.0
2008-11-24 13:55:00,41.04,41.37,41.01,41.37,472500.0,30.1909,30.4336,30.1688,30.4336,472500.0
2008-11-24 14:00:00,41.37,41.38,41.11,41.16,379900.0,30.4336,30.441,30.2424,30.2792,379900.0
2008-11-24 14:05:00,41.15,41.15,40.86,40.89,506500.0,30.2718,30.2718,30.0585,30.0805,506500.0
2008-11-24 14:10:00,40.94,41.0,40.81,40.91,486500.0,30.1173,30.1615,30.0217,30.0953,486500.0
2008-11-24 14:15:00,40.9,41.03,40.8,40.98,633200.0,30.0879,30.1835,30.0143,30.1467,633200.0
2008-11-24 14:20:00,41.0,41.34,40.97,41.33,679600.0,30.1615,30.4116,30.1394,30.4042,679600.0
2008-11-24 14:25:00,41.33,41.36,41.19,41.29,562200.0,30.4042,30.4263,30.3012,30.3748,562200.0
2008-11-24 14:30:00,41.3,41.53,41.27,41.34,548400.0,30.3822,30.5514,30.3601,30.4116,548400.0
2008-11-24 14:35:00,41.35,41.47,41.31,41.44,439700.0,30.4189,30.5072,30.3895,30.4851,439700.0
2008-11-24 14:40:00,41.45,41.49,41.2,41.25,565900.0,30.4925,30.5219,30.3086,30.3454,565900.0
2008-11-24 14:45:00,41.26,41.32,41.07,41.07,402200.0,30.3527,30.3969,30.213,30.213,402200.0
2008-11-24 14:50:00,41.07,41.27,41.07,41.21,616100.0,30.213,30.3601,30.213,30.3159,616100.0
2008-11-24 14:55:00,41.21,41.4,41.21,41.37,418900.0,30.3159,30.4557,30.3159,30.4336,418900.0
2008-11-24 15:00:00,41.36,41.6,41.22,41.59,322100.0,30.4263,30.6028,30.3233,30.5955,322100.0
2008-11-24 15:05:00,41.58,41.73,41.47,41.73,554100.0,30.5881,30.6985,30.5072,30.6985,554100.0
2008-11-24 15:10:00,41.74,41.8,41.61,41.71,643800.0,30.7058,30.75,30.6102,30.6838,643800.0
2008-11-24 15:15:00,41.72,41.78,41.63,41.68,911800.0,30.6911,30.7353,30.6249,30.6617,911800.0
2008-11-24 15:20:00,41.68,41.8,41.64,41.68,995000.0,30.6617,30.75,30.6323,30.6617,995000.0
2008-11-24 15:25:00,41.68,42.08,41.66,42.08,752000.0,30.6617,30.956,30.647,30.956,752000.0
2008-11-24 15:30:00,42.08,42.12,41.91,41.94,522800.0,30.956,30.9854,30.8309,30.853,522800.0
2008-11-24 15:35:00,41.95,42.18,41.92,42.13,927500.0,30.8603,31.0295,30.8383,30.9927,927500.0
2008-11-24 15:40:00,42.13,42.49,42.13,42.42,808600.0,30.9927,31.2576,30.9927,31.2061,808600.0
2008-11-24 15:45:00,42.41,42.45,41.99,42.06,531400.0,31.1987,31.2281,30.8897,30.9412,531400.0
2008-11-24 15:50:00,42.05,42.13,41.24,41.84,1053000.0,30.9339,30.9927,30.338,30.7794,1053000.0
2008-11-24 15:55:00,41.84,42.01,41.6,41.61,1149800.0,30.7794,30.9045,30.6028,30.6102,1149800.0
2008-11-24 16:00:00,41.63,41.63,41.63,41.63,8600.0,30.6249,30.6249,30.6249,30.6249,8600.0
2008-11-24 16:05:00,41.83,41.83,41.83,41.83,500.0,30.772,30.772,30.772,30.772,500.0
2008-11-24 16:10:00,41.83,41.83,41.83,41.83,0.0,30.772,30.772,30.772,30.772,0.0
2008-11-25 09:30:00,42.66,42.76,42.44,42.45,260600.0,31.3826,31.4562,31.2208,31.2281,260600.0
2008-11-25 09:35:00,42.45,42.53,42.31,42.35,183400.0,31.2281,31.287,31.1252,31.1546,183400.0
2008-11-25 09:40:00,42.35,42.57,42.24,42.25,504000.0,31.1546,31.3164,31.0737,31.081,504000.0
2008-11-25 09:45:00,42.24,42.38,42.17,42.36,305500.0,31.0737,31.1767,31.0222,31.1619,305500.0
2008-11-25 09:50:00,42.35,42.52,42.25,42.25,402500.0,31.1546,31.2796,31.081,31.081,402500.0
2008-11-25 09:55:00,42.25,42.25,42.02,42.19,450400.0,31.081,31.081,30.9118,31.0369,450400.0
2008-11-25 10:00:00,42.21,42.56,42.2,42.37,1067900.0,31.0516,31.3091,31.0442,31.1693,1067900.0
2008-11-25 10:05:00,42.39,42.66,42.39,42.66,1109100.0,31.184,31.3826,31.184,31.3826,1109100.0
2008-11-25 10:10:00,42.67,42.72,42.32,42.44,606900.0,31.39,31.4268,31.1325,31.2208,606900.0
2008-11-25 10:15:00,42.43,42.48,42.19,42.28,352800.0,31.2134,31.2502,31.0369,31.1031,352800.0
2008-11-25 10:20:00,42.28,42.36,42.08,42.09,816600.0,31.1031,31.1619,30.956,30.9633,816600.0
2008-11-25 10:25:00,42.1,42.39,42.1,42.37,1008700.0,30.9707,31.184,30.9707,31.1693,1008700.0
2008-11-25 10:30:00,42.37,42.42,42.2,42.24,963700.0,31.1693,31.2061,31.0442,31.0737,963700.0
2008-11-25 10:35:00,42.23,42.24,42.03,42.03,865100.0,31.0663,31.0737,30.9192,30.9192,865100.0
2008-11-25 10:40:00,42.03,42.06,41.86,41.95,399100.0,30.9192,30.9412,30.7941,30.8603,399100.0
2008-11-25 10:45:00,41.95,41.97,41.64,41.65,331300.0,30.8603,30.875,30.6323,30.6396,331300.0
2008-11-25 10:50:00,41.66,41.74,41.58,41.67,620700.0,30.647,30.7058,30.5881,30.6543,620700.0
2008-11-25 10:55:00,41.67,41.82,41.63,41.77,535200.0,30.6543,30.7647,30.6249,30.7279,535200.0
2008-11-25 11:00:00,41.77,41.84,41.56,41.6,367600.0,30.7279,30.7794,30.5734,30.6028,367600.0
2008-11-25 11:05:00,41.59,41.59,41.31,41.41,757300.0,30.5955,30.5955,30.3895,30.4631,757300.0
2008-11-25 11:10:00,41.41,41.6,41.4,41.55,403400.0,30.4631,30.6028,30.4557,30.5661,403400.0
2008-11-25 11:15:00,41.54,41.72,41.43,41.66,538400.0,30.5587,30.6911,30.4778,30.647,538400.0
2008-11-25 11:20:00,41.67,41.8,41.63,41.77,423300.0,30.6543,30.75,30.6249,30.7279,423300.0
2008-11-25 11:25:00,41.76,41.92,41.75,41.87,215200.0,30.7206,30.8383,30.7132,30.8015,215200.0
2008-11-25 11:30:00,41.86,41.94,41.78,41.82,455600.0,30.7941,30.853,30.7353,30.7647,455600.0
2008-11-25 11:35:00,41.82,41.94,41.77,41.78,237200.0,30.7647,30.853,30.7279,30.7353,237200.0
2008-11-25 11:40:00,41.78,42.04,41.76,42.03,658700.0,30.7353,30.9265,30.7206,30.9192,658700.0
2008-11-25 11:45:00,42.03,42.15,41.99,42.08,288500.0,30.9192,31.0075,30.8897,30.956,288500.0
2008-11-25 11:50:00,42.08,42.1,41.94,42.04,516700.0,30.956,30.9707,30.853,30.9265,516700.0
2008-11-25 11:55:00,42.05,42.18,41.99,42.0,372000.0,30.9339,31.0295,30.8897,30.8971,372000.0
2008-11-25 12:00:00,42.01,42.06,41.86,41.88,569100.0,30.9045,30.9412,30.7941,30.8088,569100.0
2008-11-25 12:05:00,41.87,41.94,41.8,41.89,499300.0,30.8015,30.853,30.75,30.8162,499300.0
2008-11-25 12:10:00,41.88,41.92,41.64,41.68,651100.0,30.8088,30.8383,30.6323,30.6617,651100.0
2008-11-25 12:15:00,41.67,41.8,41.66,41.76,679700.0,30.6543,30.75,30.647,30.7206,679700.0
2008-11-25 12:20:00,41.75,41.79,41.54,41.54,345700.0,30.7132,30.7426,30.5587,30.5587,345700.0
2008-11-25 12:25:00,41.53,41.68,41.53,41.65,459600.0,30.5514,30.6617,30.5514,30.6396,459600.0
2008-11-25 12:30:00,41.67,41.74,41.59,41.63,697000.0,30.6543,30.7058,30.5955,30.6249,697000.0
2008-11-25 12:35:00,41.64,41.79,41.63,41.7,558400.0,30.6323,30.7426,30.6249,30.6764,558400.0
2008-11-25 12:40:00,41.69,41.76,41.6,41.6,326400.0,30.6691,30.7206,30.6028,30.6028,326400.0
2008-11-25 12:45:00,41.62,41.62,41.41,41.42,169400.0,30.6176,30.6176,30.4631,30.4704,169400.0
2008-11-25 12:50:00,41.43,41.46,41.27,41.28,198600.0,30.4778,30.4999,30.3601,30.3674,198600.0
2008-11-25 12:55:00,41.28,41.48,41.17,41.37,116800.0,30.3674,30.5146,30.2865,30.4336,116800.0
2008-11-25 13:00:00,41.38,41.44,41.25,41.26,130900.0,30.441,30.4851,30.3454,30.3527,130900.0
2008-11-25 13:05:00,41.26,41.52,41.26,41.52,295700.0,30.3527,30.544,30.3527,30.544,295700.0
2008-11-25 13:10:00,41.52,41.62,41.46,41.46,179300.0,30.544,30.6176,30.4999,30.4999,179300.0
2008-11-25 13:15:00,41.45,41.51,41.3,41.51,146500.0,30.4925,30.5366,30.3822,30.5366,146500.0
2008-11-25 13:20:00,41.5,41.58,41.43,41.47,185100.0,30.5293,30.5881,30.4778,30.5072,185100.0
2008-11-25 13:25:00,41.46,41.78,41.44,41.71,239700.0,30.4999,30.7353,30.4851,30.6838,239700.0
2008-11-25 13:30:00,41.72,41.9,41.72,41.79,153600.0,30.6911,30.8235,30.6911,30.7426,153600.0
2008-11-25 13:35:00,41.79,41.89,41.77,41.87,64200.0,30.7426,30.8162,30.7279,30.8015,64200.0
2008-11-25 13:40:00,41.87,41.89,41.66,41.69,132200.0,30.8015,30.8162,30.647,30.6691,132200.0
2008-11-25 13:45:00,41.66,41.89,41.66,41.83,160800.0,30.647,30.8162,30.647,30.772,160800.0
2008-11-25 13:50:00,41.82,41.85,41.74,41.79,103200.0,30.7647,30.7868,30.7058,30.7426,103200.0
2008-11-25 13:55:00,41.8,41.81,41.56,41.56,205200.0,30.75,30.7573,30.5734,30.5734,205200.0
2008-11-25 14:00:00,41.57,41.68,41.5,41.64,91000.0,30.5808,30.6617,30.5293,30.6323,91000.0
2008-11-25 14:05:00,41.65,41.68,41.42,41.45,85900.0,30.6396,30.6617,30.4704,30.4925,85900.0
2008-11-25 14:10:00,41.45,41.45,41.24,41.25,143800.0,30.4925,30.4925,30.338,30.3454,143800.0
2008-11-25 14:15:00,41.24,41.33,41.03,41.33,179100.0,30.338,30.4042,30.1835,30.4042,179100.0
2008-11-25 14:20:00,41.32,41.44,41.25,41.43,184500.0,30.3969,30.4851,30.3454,30.4778,184500.0
2008-11-25 14:25:00,41.44,41.44,41.25,41.25,140100.0,30.4851,30.4851,30.3454,30.3454,140100.0
2008-11-25 14:30:00,41.26,41.53,41.19,41.5,295500.0,30.3527,30.5514,30.3012,30.5293,295500.0
2008-11-25 14:35:00,41.46,41.61,41.41,41.54,209600.0,30.4999,30.6102,30.4631,30.5587,209600.0
2008-11-25 14:40:00,41.55,41.58,41.45,41.54,143100.0,30.5661,30.5881,30.4925,30.5587,143100.0
2008-11-25 14:45:00,41.54,41.57,41.47,41.52,155000.0,30.5587,30.5808,30.5072,30.544,155000.0
2008-11-25 14:50:00,41.5,41.65,41.39,41.65,302600.0,30.5293,30.6396,30.4484,30.6396,302600.0
2008-11-25 14:55:00,41.66,42.07,41.65,42.01,120000.0,30.647,30.9486,30.6396,30.9045,120000.0
2008-11-25 15:00:00,41.98,42.27,41.95,42.23,274600.0,30.8824,31.0957,30.8603,31.0663,274600.0
2008-11-25 15:05:00,42.24,42.4,42.04,42.05,356600.0,31.0737,31.1914,30.9265,30.9339,356600.0
2008-11-25 15:10:00,42.05,42.15,41.92,42.06,238400.0,30.9339,31.0075,30.8383,30.9412,238400.0
2008-11-25 15:15:00,42.06,42.27,42.05,42.08,353600.0,30.9412,31.0957,30.9339,30.956,353600.0
2008-11-25 15:20:00,42.04,42.09,41.75,41.86,368100.0,30.9265,30.9633,30.7132,30.7941,368100.0
2008-11-25 15:25:00,41.87,42.09,41.72,42.01,303500.0,30.8015,30.9633,30.6911,30.9045,303500.0
2008-11-25 15:30:00,42.0,42.09,41.86,41.94,298800.0,30.8971,30.9633,30.7941,30.853,298800.0
2008-11-25 15:35:00,41.96,42.29,41.9,42.04,209600.0,30.8677,31.1104,30.8235,30.9265,209600.0
2008-11-25 15:40:00,42.06,42.54,42.0,42.49,545600.0,30.9412,31.2944,30.8971,31.2576,545600.0
2008-11-25 15:45:00,42.48,42.49,42.12,42.3,460700.0,31.2502,31.2576,30.9854,31.1178,460700.0
2008-11-25 15:50:00,42.32,42.5,42.24,42.39,540300.0,31.1325,31.2649,31.0737,31.184,540300.0
2008-11-25 15:55:00,42.4,42.42,41.99,42.21,382800.0,31.1914,31.2061,30.8897,31.0516,382800.0
2008-11-25 16:00:00,42.21,42.21,42.21,42.21,0.0,31.0516,31.0516,31.0516,31.0516,0.0
2008-11-25 16:05:00,42.21,42.21,42.21,42.21,0.0,31.0516,31.0516,31.0516,31.0516,0.0
2008-11-25 16:10:00,42.21,42.21,42.21,42.21,0.0,31.0516,31.0516,31.0516,31.0516,0.0
2008-11-26 09:30:00,41.35,41.6,41.33,41.51,169100.0,30.4189,30.6028,30.4042,30.5366,169100.0
2008-11-26 09:35:00,41.56,41.64,41.45,41.5,266500.0,30.5734,30.6323,30.4925,30.5293,266500.0
2008-11-26 09:40:00,41.5,41.67,41.44,41.49,366000.0,30.5293,30.6543,30.4851,30.5219,366000.0
2008-11-26 09:45:00,41.48,41.74,41.48,41.74,364100.0,30.5146,30.7058,30.5146,30.7058,364100.0
2008-11-26 09:50:00,41.74,41.98,41.69,41.91,241000.0,30.7058,30.8824,30.6691,30.8309,241000.0
2008-11-26 09:55:00,41.92,42.03,41.81,41.85,216000.0,30.8383,30.9192,30.7573,30.7868,216000.0
2008-11-26 10:00:00,41.85,42.02,41.79,41.97,270700.0,30.7868,30.9118,30.7426,30.875,270700.0
2008-11-26 10:05:00,41.96,41.96,41.74,41.75,291700.0,30.8677,30.8677,30.7058,30.7132,291700.0
2008-11-26 10:10:00,41.75,41.9,41.68,41.83,398200.0,30.7132,30.8235,30.6617,30.772,398200.0
2008-11-26 10:15:00,41.83,42.11,41.83,42.07,352100.0,30.772,30.978,30.772,30.9486,352100.0
2008-11-26 10:20:00,42.1,42.12,41.96,42.1,284800.0,30.9707,30.9854,30.8677,30.9707,284800.0
2008-11-26 10:25:00,42.09,42.29,42.09,42.21,255700.0,30.9633,31.1104,30.9633,31.0516,255700.0
2008-11-26 10:30:00,42.19,42.26,42.07,42.11,367200.0,31.0369,31.0884,30.9486,30.978,367200.0
2008-11-26 10:35:00,42.1,42.11,42.01,42.09,443900.0,30.9707,30.978,30.9045,30.9633,443900.0
2008-11-26 10:40:00,42.07,42.08,41.93,42.04,216900.0,30.9486,30.956,30.8456,30.9265,216900.0
2008-11-26 10:45:00,42.06,42.17,41.98,41.98,252600.0,30.9412,31.0222,30.8824,30.8824,252600.0
2008-11-26 10:50:00,41.97,42.32,41.96,42.26,303400.0,30.875,31.1325,30.8677,31.0884,303400.0
2008-11-26 10:55:00,42.28,42.41,42.28,42.33,351100.0,31.1031,31.1987,31.1031,31.1399,351100.0
2008-11-26 11:00:00,42.34,42.38,42.16,42.17,383600.0,31.1472,31.1767,31.0148,31.0222,383600.0
2008-11-26 11:05:00,42.16,42.31,42.13,42.27,372200.0,31.0148,31.1252,30.9927,31.0957,372200.0
2008-11-26 11:10:00,42.28,42.55,42.28,42.53,157300.0,31.1031,31.3017,31.1031,31.287,157300.0
2008-11-26 11:15:00,42.51,42.58,42.44,42.58,219400.0,31.2723,31.3238,31.2208,31.3238,219400.0
2008-11-26 11:20:00,42.58,42.71,42.54,42.65,338500.0,31.3238,31.4194,31.2944,31.3753,338500.0
2008-11-26 11:25:00,42.65,42.72,42.56,42.56,161700.0,31.3753,31.4268,31.3091,31.3091,161700.0
2008-11-26 11:30:00,42.54,42.67,42.53,42.56,314700.0,31.2944,31.39,31.287,31.3091,314700.0
2008-11-26 11:35:00,42.57,42.76,42.57,42.66,412900.0,31.3164,31.4562,31.3164,31.3826,412900.0
2008-11-26 11:40:00,42.67,42.73,42.58,42.68,315800.0,31.39,31.4341,31.3238,31.3973,315800.0
2008-11-26 11:45:00,42.66,42.89,42.58,42.89,296200.0,31.3826,31.5518,31.3238,31.5518,296200.0
2008-11-26 11:50:00,42.88,42.9,42.75,42.75,386000.0,31.5445,31.5592,31.4488,31.4488,386000.0
2008-11-26 11:55:00,42.74,42.84,42.66,42.7,187700.0,31.4415,31.515,31.3826,31.4121,187700.0
2008-11-26 12:00:00,42.72,42.73,42.63,42.67,177300.0,31.4268,31.4341,31.3606,31.39,177300.0
2008-11-26 12:05:00,42.66,42.79,42.64,42.66,248300.0,31.3826,31.4783,31.3679,31.3826,248300.0
2008-11-26 12:10:00,42.66,42.7,42.56,42.61,140200.0,31.3826,31.4121,31.3091,31.3458,140200.0
2008-11-26 12:15:00,42.61,42.71,42.61,42.67,200100.0,31.3458,31.4194,31.3458,31.39,200100.0
2008-11-26 12:20:00,42.69,42.74,42.68,42.71,165600.0,31.4047,31.4415,31.3973,31.4194,165600.0
2008-11-26 12:25:00,42.71,42.78,42.65,42.74,133200.0,31.4194,31.4709,31.3753,31.4415,133200.0
2008-11-26 12:30:00,42.74,42.76,42.68,42.72,140800.0,31.4415,31.4562,31.3973,31.4268,140800.0
2008-11-26 12:35:00,42.72,42.84,42.7,42.83,117200.0,31.4268,31.515,31.4121,31.5077,117200.0
2008-11-26 12:40:00,42.83,42.88,42.79,42.87,359900.0,31.5077,31.5445,31.4783,31.5371,359900.0
2008-11-26 12:45:00,42.85,43.05,42.85,43.01,272100.0,31.5224,31.6695,31.5224,31.6401,272100.0
2008-11-26 12:50:00,43.02,43.04,42.95,42.95,175200.0,31.6475,31.6622,31.596,31.596,175200.0
2008-11-26 12:55:00,42.95,42.98,42.91,42.95,166400.0,31.596,31.618,31.5665,31.596,166400.0
2008-11-26 13:00:00,42.96,43.16,42.96,43.15,219900.0,31.6033,31.7505,31.6033,31.7431,219900.0
2008-11-26 13:05:00,43.14,43.19,43.09,43.1,94100.0,31.7357,31.7725,31.699,31.7063,94100.0
2008-11-26 13:10:00,43.08,43.11,42.92,42.95,156300.0,31.6916,31.7137,31.5739,31.596,156300.0
2008-11-26 13:15:00,42.97,43.01,42.93,42.96,130300.0,31.6107,31.6401,31.5813,31.6033,130300.0
2008-11-26 13:20:00,42.97,43.04,42.85,42.87,127800.0,31.6107,31.6622,31.5224,31.5371,127800.0
2008-11-26 13:25:00,42.86,43.02,42.82,42.99,190800.0,31.5298,31.6475,31.5003,31.6254,190800.0
2008-11-26 13:30:00,42.98,42.99,42.74,42.74,97800.0,31.618,31.6254,31.4415,31.4415,97800.0
2008-11-26 13:35:00,42.75,42.89,42.72,42.87,161200.0,31.4488,31.5518,31.4268,31.5371,161200.0
2008-11-26 13:40:00,42.86,42.88,42.73,42.86,204500.0,31.5298,31.5445,31.4341,31.5298,204500.0
2008-11-26 13:45:00,42.85,42.92,42.83,42.85,121600.0,31.5224,31.5739,31.5077,31.5224,121600.0
2008-11-26 13:50:00,42.85,42.96,42.81,42.82,155900.0,31.5224,31.6033,31.493,31.5003,155900.0
2008-11-26 13:55:00,42.82,42.82,42.74,42.8,112700.0,31.5003,31.5003,31.4415,31.4856,112700.0
2008-11-26 14:00:00,42.8,42.8,42.65,42.71,158200.0,31.4856,31.4856,31.3753,31.4194,158200.0
2008-11-26 14:05:00,42.72,42.84,42.71,42.82,136500.0,31.4268,31.515,31.4194,31.5003,136500.0
2008-11-26 14:10:00,42.81,42.84,42.77,42.77,71200.0,31.493,31.515,31.4636,31.4636,71200.0
2008-11-26 14:15:00,42.77,42.98,42.77,42.93,184300.0,31.4636,31.618,31.4636,31.5813,184300.0
2008-11-26 14:20:00,42.93,43.1,42.92,43.06,152000.0,31.5813,31.7063,31.5739,31.6769,152000.0
2008-11-26 14:25:00,43.05,43.07,42.99,43.06,136200.0,31.6695,31.6842,31.6254,31.6769,136200.0
2008-11-26 14:30:00,43.06,43.38,43.06,43.33,278200.0,31.6769,31.9123,31.6769,31.8755,278200.0
2008-11-26 14:35:00,43.33,43.35,43.21,43.25,363600.0,31.8755,31.8902,31.7872,31.8167,363600.0
2008-11-26 14:40:00,43.23,43.47,43.23,43.42,375600.0,31.8019,31.9785,31.8019,31.9417,375600.0
2008-11-26 14:45:00,43.4,43.46,43.32,43.43,245900.0,31.927,31.9711,31.8682,31.9491,245900.0
2008-11-26 14:50:00,43.42,43.48,43.39,43.48,279600.0,31.9417,31.9859,31.9197,31.9859,279600.0
2008-11-26 14:55:00,43.48,43.6,43.46,43.51,332800.0,31.9859,32.0741,31.9711,32.0079,332800.0
2008-11-26 15:00:00,43.53,43.65,43.42,43.44,400100.0,32.0226,32.1109,31.9417,31.9564,400100.0
2008-11-26 15:05:00,43.43,43.51,43.39,43.45,284300.0,31.9491,32.0079,31.9197,31.9638,284300.0
2008-11-26 15:10:00,43.46,43.78,43.43,43.77,454100.0,31.9711,32.2066,31.9491,32.1992,454100.0
2008-11-26 15:15:00,43.77,43.83,43.64,43.65,389700.0,32.1992,32.2433,32.1036,32.1109,389700.0
2008-11-26 15:20:00,43.65,43.69,43.51,43.65,396700.0,32.1109,32.1403,32.0079,32.1109,396700.0
2008-11-26 15:25:00,43.66,43.75,43.63,43.73,530600.0,32.1183,32.1845,32.0962,32.1698,530600.0
2008-11-26 15:30:00,43.74,43.85,43.64,43.85,421700.0,32.1771,32.258,32.1036,32.258,421700.0
2008-11-26 15:35:00,43.83,43.85,43.71,43.76,583100.0,32.2433,32.258,32.1551,32.1918,583100.0
2008-11-26 15:40:00,43.77,43.81,43.44,43.51,652200.0,32.1992,32.2286,31.9564,32.0079,652200.0
2008-11-26 15:45:00,43.5,43.69,43.47,43.54,811600.0,32.0006,32.1403,31.9785,32.03,811600.0
2008-11-26 15:50:00,43.56,43.73,43.48,43.73,590100.0,32.0447,32.1698,31.9859,32.1698,590100.0
2008-11-26 15:55:00,43.72,43.82,43.71,43.79,470700.0,32.1624,32.236,32.1551,32.2139,470700.0
2008-11-26 16:00:00,43.77,43.77,43.77,43.77,9900.0,32.1992,32.1992,32.1992,32.1992,9900.0
2008-11-26 16:05:00,43.77,43.77,43.77,43.77,0.0,32.1992,32.1992,32.1992,32.1992,0.0
2008-11-26 16:10:00,43.77,43.77,43.77,43.77,0.0,32.1992,32.1992,32.1992,32.1992,0.0
2008-11-28 09:30:00,43.6,43.71,43.56,43.68,214700.0,32.0741,32.1551,32.0447,32.133,214700.0
2008-11-28 09:35:00,43.7,43.91,43.7,43.89,110800.0,32.1477,32.3022,32.1477,32.2875,110800.0
2008-11-28 09:40:00,43.89,43.93,43.77,43.84,201100.0,32.2875,32.3169,32.1992,32.2507,201100.0
2008-11-28 09:45:00,43.84,43.89,43.74,43.74,125500.0,32.2507,32.2875,32.1771,32.1771,125500.0
2008-11-28 09:50:00,43.73,43.73,43.61,43.61,77800.0,32.1698,32.1698,32.0815,32.0815,77800.0
2008-11-28 09:55:00,43.62,43.69,43.58,43.63,78400.0,32.0889,32.1403,32.0594,32.0962,78400.0
2008-11-28 10:00:00,43.64,43.76,43.64,43.69,85400.0,32.1036,32.1918,32.1036,32.1403,85400.0
2008-11-28 10:05:00,43.68,43.7,43.56,43.57,78600.0,32.133,32.1477,32.0447,32.0521,78600.0
2008-11-28 10:10:00,43.59,43.61,43.52,43.55,98000.0,32.0668,32.0815,32.0153,32.0374,98000.0
2008-11-28 10:15:00,43.55,43.61,43.51,43.6,115500.0,32.0374,32.0815,32.0079,32.0741,115500.0
2008-11-28 10:20:00,43.61,43.73,43.59,43.72,111700.0,32.0815,32.1698,32.0668,32.1624,111700.0
2008-11-28 10:25:00,43.73,43.77,43.67,43.67,79600.0,32.1698,32.1992,32.1256,32.1256,79600.0
2008-11-28 10:30:00,43.66,43.66,43.56,43.6,160400.0,32.1183,32.1183,32.0447,32.0741,160400.0
2008-11-28 10:35:00,43.6,43.65,43.54,43.6,134800.0,32.0741,32.1109,32.03,32.0741,134800.0
2008-11-28 10:40:00,43.59,43.66,43.53,43.65,74800.0,32.0668,32.1183,32.0226,32.1109,74800.0
2008-11-28 10:45:00,43.66,43.71,43.66,43.67,43800.0,32.1183,32.1551,32.1183,32.1256,43800.0
2008-11-28 10:50:00,43.66,43.7,43.6,43.68,50100.0,32.1183,32.1477,32.0741,32.133,50100.0
2008-11-28 10:55:00,43.67,43.76,43.67,43.75,52500.0,32.1256,32.1918,32.1256,32.1845,52500.0
2008-11-28 11:00:00,43.74,43.74,43.67,43.71,111600.0,32.1771,32.1771,32.1256,32.1551,111600.0
2008-11-28 11:05:00,43.7,43.71,43.65,43.66,86400.0,32.1477,32.1551,32.1109,32.1183,86400.0
2008-11-28 11:10:00,43.66,43.73,43.65,43.68,51200.0,32.1183,32.1698,32.1109,32.133,51200.0
2008-11-28 11:15:00,43.65,43.65,43.59,43.61,94400.0,32.1109,32.1109,32.0668,32.0815,94400.0
2008-11-28 11:20:00,43.61,43.7,43.59,43.7,105100.0,32.0815,32.1477,32.0668,32.1477,105100.0
2008-11-28 11:25:00,43.69,43.88,43.69,43.84,43200.0,32.1403,32.2801,32.1403,32.2507,43200.0
2008-11-28 11:30:00,43.85,43.87,43.77,43.78,96500.0,32.258,32.2728,32.1992,32.2066,96500.0
2008-11-28 11:35:00,43.77,43.78,43.7,43.75,94500.0,32.1992,32.2066,32.1477,32.1845,94500.0
2008-11-28 11:40:00,43.77,43.84,43.73,43.83,63200.0,32.1992,32.2507,32.1698,32.2433,63200.0
2008-11-28 11:45:00,43.85,43.88,43.81,43.88,48400.0,32.258,32.2801,32.2286,32.2801,48400.0
2008-11-28 11:50:00,43.88,43.97,43.87,43.97,46600.0,32.2801,32.3463,32.2728,32.3463,46600.0
2008-11-28 11:55:00,43.98,44.0,43.94,44.0,121900.0,32.3537,32.3684,32.3243,32.3684,121900.0
2008-11-28 12:00:00,44.0,44.0,43.93,43.98,196100.0,32.3684,32.3684,32.3169,32.3537,196100.0
2008-11-28 12:05:00,43.99,44.06,43.98,43.99,130100.0,32.361,32.4125,32.3537,32.361,130100.0
2008-11-28 12:10:00,43.99,44.06,43.97,44.05,47400.0,32.361,32.4125,32.3463,32.4052,47400.0
2008-11-28 12:15:00,44.06,44.06,43.92,43.94,97100.0,32.4125,32.4125,32.3095,32.3243,97100.0
2008-11-28 12:20:00,43.95,43.96,43.87,43.93,92500.0,32.3316,32.339,32.2728,32.3169,92500.0
2008-11-28 12:25:00,43.95,43.95,43.9,43.9,103000.0,32.3316,32.3316,32.2948,32.2948,103000.0
2008-11-28 12:30:00,43.89,43.94,43.83,43.91,158700.0,32.2875,32.3243,32.2433,32.3022,158700.0
2008-11-28 12:35:00,43.92,43.94,43.91,43.92,93800.0,32.3095,32.3243,32.3022,32.3095,93800.0
2008-11-28 12:40:00,43.93,44.08,43.93,44.08,62300.0,32.3169,32.4272,32.3169,32.4272,62300.0
2008-11-28 12:45:00,44.06,44.06,43.95,44.0,193600.0,32.4125,32.4125,32.3316,32.3684,193600.0
2008-11-28 12:50:00,44.01,44.19,44.01,44.19,70300.0,32.3758,32.5082,32.3758,32.5082,70300.0
2008-11-28 12:55:00,44.19,44.28,44.15,44.19,94400.0,32.5082,32.5744,32.4787,32.5082,94400.0
2008-11-28 13:00:00,44.22,44.3,44.22,44.3,500.0,32.5302,32.5891,32.5302,32.5891,500.0
2008-11-28 13:05:00,44.3,44.3,44.3,44.3,0.0,32.5891,32.5891,32.5891,32.5891,0.0
2008-11-28 13:10:00,44.3,44.3,44.3,44.3,0.0,32.5891,32.5891,32.5891,32.5891,0.0
2008-11-28 13:15:00,44.3,44.3,44.3,44.3,0.0,32.5891,32.5891,32.5891,32.5891,0.0
2008-11-28 13:20:00,44.3,44.3,44.3,44.3,0.0,32.5891,32.5891,32.5891,32.5891,0.0
2008-11-28 13:25:00,44.3,44.3,44.3,44.3,0.0,32.5891,32.5891,32.5891,32.5891,0.0
2008-11-28 13:30:00,44.3,44.3,44.3,44.3,0.0,32.5891,32.5891,32.5891,32.5891,0.0
2008-11-28 13:35:00,44.3,44.3,44.3,44.3,0.0,32.5891,32.5891,32.5891,32.5891,0.0
2008-11-28 13:40:00,44.3,44.3,44.3,44.3,0.0,32.5891,32.5891,32.5891,32.5891,0.0
2008-11-28 13:45:00,44.3,44.3,44.3,44.3,0.0,32.5891,32.5891,32.5891,32.5891,0.0
2008-11-28 13:50:00,44.3,44.3,44.3,44.3,0.0,32.5891,32.5891,32.5891,32.5891,0.0
2008-11-28 13:55:00,44.3,44.3,44.3,44.3,0.0,32.5891,32.5891,32.5891,32.5891,0.0
2008-11-28 14:00:00,44.3,44.3,44.3,44.3,0.0,32.5891,32.5891,32.5891,32.5891,0.0
2008-11-28 14:05:00,44.3,44.3,44.3,44.3,0.0,32.5891,32.5891,32.5891,32.5891,0.0
2008-11-28 14:10:00,44.3,44.3,44.3,44.3,0.0,32.5891,32.5891,32.5891,32.5891,0.0
2008-11-28 14:15:00,44.3,44.3,44.3,44.3,0.0,32.5891,32.5891,32.5891,32.5891,0.0
2008-11-28 14:20:00,44.3,44.3,44.3,44.3,0.0,32.5891,32.5891,32.5891,32.5891,0.0
2008-11-28 14:25:00,44.3,44.3,44.3,44.3,0.0,32.5891,32.5891,32.5891,32.5891,0.0
2008-11-28 14:30:00,44.3,44.3,44.3,44.3,0.0,32.5891,32.5891,32.5891,32.5891,0.0
2008-11-28 14:35:00,44.3,44.3,44.3,44.3,0.0,32.5891,32.5891,32.5891,32.5891,0.0
2008-11-28 14:40:00,44.3,44.3,44.3,44.3,0.0,32.5891,32.5891,32.5891,32.5891,0.0
2008-11-28 14:45:00,44.3,44.3,44.3,44.3,0.0,32.5891,32.5891,32.5891,32.5891,0.0
2008-11-28 14:50:00,44.3,44.3,44.3,44.3,0.0,32.5891,32.5891,32.5891,32.5891,0.0
2008-11-28 14:55:00,44.3,44.3,44.3,44.3,0.0,32.5891,32.5891,32.5891,32.5891,0.0
2008-11-28 15:00:00,44.3,44.3,44.3,44.3,0.0,32.5891,32.5891,32.5891,32.5891,0.0
2008-11-28 15:05:00,44.3,44.3,44.3,44.3,0.0,32.5891,32.5891,32.5891,32.5891,0.0
2008-11-28 15:10:00,44.3,44.3,44.3,44.3,0.0,32.5891,32.5891,32.5891,32.5891,0.0
2008-11-28 15:15:00,44.3,44.3,44.3,44.3,0.0,32.5891,32.5891,32.5891,32.5891,0.0
2008-11-28 15:20:00,44.3,44.3,44.3,44.3,0.0,32.5891,32.5891,32.5891,32.5891,0.0
2008-11-28 15:25:00,44.3,44.3,44.3,44.3,0.0,32.5891,32.5891,32.5891,32.5891,0.0
2008-11-28 15:30:00,44.3,44.3,44.3,44.3,0.0,32.5891,32.5891,32.5891,32.5891,0.0
2008-11-28 15:35:00,44.3,44.3,44.3,44.3,0.0,32.5891,32.5891,32.5891,32.5891,0.0
2008-11-28 15:40:00,44.3,44.3,44.3,44.3,0.0,32.5891,32.5891,32.5891,32.5891,0.0
2008-11-28 15:45:00,44.3,44.3,44.3,44.3,0.0,32.5891,32.5891,32.5891,32.5891,0.0
2008-11-28 15:50:00,44.3,44.3,44.3,44.3,0.0,32.5891,32.5891,32.5891,32.5891,0.0
2008-11-28 15:55:00,44.3,44.3,44.3,44.3,0.0,32.5891,32.5891,32.5891,32.5891,0.0
2008-12-01 09:30:00,43.09,43.12,42.65,42.66,344300.0,31.699,31.721,31.3753,31.3826,344300.0
2008-12-01 09:35:00,42.67,42.73,42.59,42.65,434400.0,31.39,31.4341,31.3311,31.3753,434400.0
2008-12-01 09:40:00,42.64,42.64,42.43,42.49,559800.0,31.3679,31.3679,31.2134,31.2576,559800.0
2008-12-01 09:45:00,42.46,42.56,42.38,42.45,396000.0,31.2355,31.3091,31.1767,31.2281,396000.0
2008-12-01 09:50:00,42.45,42.46,42.16,42.2,233500.0,31.2281,31.2355,31.0148,31.0442,233500.0
2008-12-01 09:55:00,42.21,42.34,42.12,42.14,270800.0,31.0516,31.1472,30.9854,31.0001,270800.0
2008-12-01 10:00:00,42.15,42.34,42.12,42.26,252700.0,31.0075,31.1472,30.9854,31.0884,252700.0
2008-12-01 10:05:00,42.26,42.29,42.1,42.25,195700.0,31.0884,31.1104,30.9707,31.081,195700.0
2008-12-01 10:10:00,42.25,42.38,42.2,42.26,149900.0,31.081,31.1767,31.0442,31.0884,149900.0
2008-12-01 10:15:00,42.29,42.37,42.19,42.23,180500.0,31.1104,31.1693,31.0369,31.0663,180500.0
2008-12-01 10:20:00,42.23,42.3,42.18,42.26,48900.0,31.0663,31.1178,31.0295,31.0884,48900.0
2008-12-01 10:25:00,42.18,42.2,42.07,42.11,106100.0,31.0295,31.0442,30.9486,30.978,106100.0
2008-12-01 10:30:00,42.11,42.11,41.96,42.1,99000.0,30.978,30.978,30.8677,30.9707,99000.0
2008-12-01 10:35:00,42.1,42.14,42.06,42.08,52500.0,30.9707,31.0001,30.9412,30.956,52500.0
2008-12-01 10:40:00,42.08,42.18,42.03,42.13,136800.0,30.956,31.0295,30.9192,30.9927,136800.0
2008-12-01 10:45:00,42.19,42.24,42.09,42.09,113500.0,31.0369,31.0737,30.9633,30.9633,113500.0
2008-12-01 10:50:00,42.09,42.16,42.06,42.16,74800.0,30.9633,31.0148,30.9412,31.0148,74800.0
2008-12-01 10:55:00,42.16,42.16,41.93,41.93,114700.0,31.0148,31.0148,30.8456,30.8456,114700.0
2008-12-01 11:00:00,41.94,41.94,41.85,41.91,28400.0,30.853,30.853,30.7868,30.8309,28400.0
2008-12-01 11:05:00,41.88,41.9,41.77,41.77,124500.0,30.8088,30.8235,30.7279,30.7279,124500.0
2008-12-01 11:10:00,41.78,41.94,41.75,41.93,55600.0,30.7353,30.853,30.7132,30.8456,55600.0
2008-12-01 11:15:00,41.94,41.99,41.89,41.98,65300.0,30.853,30.8897,30.8162,30.8824,65300.0
2008-12-01 11:20:00,41.97,42.03,41.88,41.92,37200.0,30.875,30.9192,30.8088,30.8383,37200.0
2008-12-01 11:25:00,41.91,41.93,41.76,41.79,60100.0,30.8309,30.8456,30.7206,30.7426,60100.0
2008-12-01 11:30:00,41.79,41.93,41.77,41.92,61900.0,30.7426,30.8456,30.7279,30.8383,61900.0
2008-12-01 11:35:00,41.93,42.02,41.92,42.0,66600.0,30.8456,30.9118,30.8383,30.8971,66600.0
2008-12-01 11:40:00,42.0,42.09,41.99,41.99,37300.0,30.8971,30.9633,30.8897,30.8897,37300.0
2008-12-01 11:45:00,41.99,42.06,41.99,42.04,39500.0,30.8897,30.9412,30.8897,30.9265,39500.0
2008-12-01 11:50:00,42.02,42.03,41.91,41.96,44500.0,30.9118,30.9192,30.8309,30.8677,44500.0
2008-12-01 11:55:00,41.96,42.03,41.92,41.93,49900.0,30.8677,30.9192,30.8383,30.8456,49900.0
2008-12-01 12:00:00,41.93,41.93,41.77,41.82,48500.0,30.8456,30.8456,30.7279,30.7647,48500.0
2008-12-01 12:05:00,41.83,41.99,41.83,41.9,57800.0,30.772,30.8897,30.772,30.8235,57800.0
2008-12-01 12:10:00,41.93,42.0,41.92,41.97,59300.0,30.8456,30.8971,30.8383,30.875,59300.0
2008-12-01 12:15:00,41.96,41.97,41.81,41.83,78000.0,30.8677,30.875,30.7573,30.772,78000.0
2008-12-01 12:20:00,41.83,41.86,41.8,41.8,140900.0,30.772,30.7941,30.75,30.75,140900.0
2008-12-01 12:25:00,41.8,41.81,41.62,41.65,74800.0,30.75,30.7573,30.6176,30.6396,74800.0
2008-12-01 12:30:00,41.65,41.72,41.62,41.72,203200.0,30.6396,30.6911,30.6176,30.6911,203200.0
2008-12-01 12:35:00,41.7,41.73,41.55,41.58,90500.0,30.6764,30.6985,30.5661,30.5881,90500.0
2008-12-01 12:40:00,41.59,41.65,41.54,41.6,48600.0,30.5955,30.6396,30.5587,30.6028,48600.0
2008-12-01 12:45:00,41.61,41.7,41.6,41.64,34100.0,30.6102,30.6764,30.6028,30.6323,34100.0
2008-12-01 12:50:00,41.66,41.68,41.5,41.57,106600.0,30.647,30.6617,30.5293,30.5808,106600.0
2008-12-01 12:55:00,41.56,41.59,41.5,41.54,50000.0,30.5734,30.5955,30.5293,30.5587,50000.0
2008-12-01 13:00:00,41.54,41.63,41.54,41.61,34100.0,30.5587,30.6249,30.5587,30.6102,34100.0
2008-12-01 13:05:00,41.62,41.66,41.58,41.63,44000.0,30.6176,30.647,30.5881,30.6249,44000.0
2008-12-01 13:10:00,41.67,41.8,41.67,41.8,56000.0,30.6543,30.75,30.6543,30.75,56000.0
2008-12-01 13:15:00,41.79,41.84,41.74,41.81,59900.0,30.7426,30.7794,30.7058,30.7573,59900.0
2008-12-01 13:20:00,41.84,41.84,41.73,41.75,112800.0,30.7794,30.7794,30.6985,30.7132,112800.0
2008-12-01 13:25:00,41.74,41.74,41.64,41.68,72500.0,30.7058,30.7058,30.6323,30.6617,72500.0
2008-12-01 13:30:00,41.68,41.9,41.66,41.87,124500.0,30.6617,30.8235,30.647,30.8015,124500.0
2008-12-01 13:35:00,41.87,41.91,41.76,41.77,90200.0,30.8015,30.8309,30.7206,30.7279,90200.0
2008-12-01 13:40:00,41.78,41.82,41.63,41.63,138300.0,30.7353,30.7647,30.6249,30.6249,138300.0
2008-12-01 13:45:00,41.64,41.75,41.53,41.57,268500.0,30.6323,30.7132,30.5514,30.5808,268500.0
2008-12-01 13:50:00,41.57,41.62,41.47,41.53,98500.0,30.5808,30.6176,30.5072,30.5514,98500.0
2008-12-01 13:55:00,41.54,41.72,41.48,41.68,134800.0,30.5587,30.6911,30.5146,30.6617,134800.0
2008-12-01 14:00:00,41.72,41.74,41.54,41.56,155900.0,30.6911,30.7058,30.5587,30.5734,155900.0
2008-12-01 14:05:00,41.54,41.7,41.45,41.67,153800.0,30.5587,30.6764,30.4925,30.6543,153800.0
2008-12-01 14:10:00,41.67,41.69,41.56,41.64,125700.0,30.6543,30.6691,30.5734,30.6323,125700.0
2008-12-01 14:15:00,41.64,41.64,41.4,41.44,172600.0,30.6323,30.6323,30.4557,30.4851,172600.0
2008-12-01 14:20:00,41.47,41.62,41.41,41.58,90000.0,30.5072,30.6176,30.4631,30.5881,90000.0
2008-12-01 14:25:00,41.6,41.68,41.55,41.64,156500.0,30.6028,30.6617,30.5661,30.6323,156500.0
2008-12-01 14:30:00,41.64,41.81,41.56,41.73,163200.0,30.6323,30.7573,30.5734,30.6985,163200.0
2008-12-01 14:35:00,41.73,41.75,41.54,41.59,118300.0,30.6985,30.7132,30.5587,30.5955,118300.0
2008-12-01 14:40:00,41.59,41.72,41.54,41.62,139700.0,30.5955,30.6911,30.5587,30.6176,139700.0
2008-12-01 14:45:00,41.63,41.81,41.62,41.72,135000.0,30.6249,30.7573,30.6176,30.6911,135000.0
2008-12-01 14:50:00,41.73,41.96,41.73,41.9,148300.0,30.6985,30.8677,30.6985,30.8235,148300.0
2008-12-01 14:55:00,41.91,41.91,41.64,41.69,117900.0,30.8309,30.8309,30.6323,30.6691,117900.0
2008-12-01 15:00:00,41.68,41.74,41.49,41.51,161200.0,30.6617,30.7058,30.5219,30.5366,161200.0
2008-12-01 15:05:00,41.51,41.67,41.43,41.45,176600.0,30.5366,30.6543,30.4778,30.4925,176600.0
2008-12-01 15:10:00,41.46,41.6,41.4,41.53,99600.0,30.4999,30.6028,30.4557,30.5514,99600.0
2008-12-01 15:15:00,41.51,41.57,41.39,41.43,119700.0,30.5366,30.5808,30.4484,30.4778,119700.0
2008-12-01 15:20:00,41.4,41.43,41.17,41.19,94700.0,30.4557,30.4778,30.2865,30.3012,94700.0
2008-12-01 15:25:00,41.2,41.31,41.13,41.21,122700.0,30.3086,30.3895,30.2571,30.3159,122700.0
2008-12-01 15:30:00,41.23,41.37,41.14,41.15,711400.0,30.3307,30.4336,30.2645,30.2718,711400.0
2008-12-01 15:35:00,41.17,41.22,41.01,41.01,114800.0,30.2865,30.3233,30.1688,30.1688,114800.0
2008-12-01 15:40:00,41.04,41.05,40.65,40.65,163700.0,30.1909,30.1982,29.904,29.904,163700.0
2008-12-01 15:45:00,40.7,40.87,40.6,40.77,161500.0,29.9408,30.0658,29.8672,29.9923,161500.0
2008-12-01 15:50:00,40.76,40.83,40.47,40.55,266500.0,29.9849,30.0364,29.7716,29.8304,266500.0
2008-12-01 15:55:00,40.53,40.6,40.2,40.29,270800.0,29.8157,29.8672,29.5729,29.6392,270800.0
2008-12-01 16:00:00,40.34,40.34,40.3,40.33,5000.0,29.6759,29.6759,29.6465,29.6686,5000.0
2008-12-01 16:05:00,40.33,40.33,40.33,40.33,0.0,29.6686,29.6686,29.6686,29.6686,0.0
2008-12-01 16:10:00,40.33,40.33,40.33,40.33,0.0,29.6686,29.6686,29.6686,29.6686,0.0
2008-12-02 09:30:00,41.01,41.13,40.77,40.8,279300.0,30.1688,30.2571,29.9923,30.0143,279300.0
2008-12-02 09:35:00,40.8,40.92,40.7,40.84,114100.0,30.0143,30.1026,29.9408,30.0438,114100.0
2008-12-02 09:40:00,40.8,40.82,40.56,40.58,103500.0,30.0143,30.029,29.8378,29.8525,103500.0
2008-12-02 09:45:00,40.58,40.62,40.4,40.48,122400.0,29.8525,29.8819,29.7201,29.7789,122400.0
2008-12-02 09:50:00,40.49,40.76,40.43,40.57,119400.0,29.7863,29.9849,29.7421,29.8451,119400.0
2008-12-02 09:55:00,40.57,40.68,40.39,40.58,175400.0,29.8451,29.9261,29.7127,29.8525,175400.0
2008-12-02 10:00:00,40.59,40.92,40.53,40.92,185800.0,29.8598,30.1026,29.8157,30.1026,185800.0
2008-12-02 10:05:00,40.92,41.06,40.84,41.06,163000.0,30.1026,30.2056,30.0438,30.2056,163000.0
2008-12-02 10:10:00,41.05,41.3,40.97,41.21,127400.0,30.1982,30.3822,30.1394,30.3159,127400.0
2008-12-02 10:15:00,41.2,41.28,41.13,41.23,232000.0,30.3086,30.3674,30.2571,30.3307,232000.0
2008-12-02 10:20:00,41.24,41.38,41.08,41.37,221500.0,30.338,30.441,30.2203,30.4336,221500.0
2008-12-02 10:25:00,41.35,41.35,41.15,41.21,343100.0,30.4189,30.4189,30.2718,30.3159,343100.0
2008-12-02 10:30:00,41.22,41.4,41.21,41.31,169200.0,30.3233,30.4557,30.3159,30.3895,169200.0
2008-12-02 10:35:00,41.33,41.45,41.26,41.43,111400.0,30.4042,30.4925,30.3527,30.4778,111400.0
2008-12-02 10:40:00,41.43,41.52,41.36,41.37,93500.0,30.4778,30.544,30.4263,30.4336,93500.0
2008-12-02 10:45:00,41.35,41.55,41.33,41.37,33300.0,30.4189,30.5661,30.4042,30.4336,33300.0
2008-12-02 10:50:00,41.37,41.38,41.27,41.28,102300.0,30.4336,30.441,30.3601,30.3674,102300.0
2008-12-02 10:55:00,41.27,41.4,41.22,41.34,171600.0,30.3601,30.4557,30.3233,30.4116,171600.0
2008-12-02 11:00:00,41.33,41.4,41.24,41.26,165000.0,30.4042,30.4557,30.338,30.3527,165000.0
2008-12-02 11:05:00,41.25,41.28,41.15,41.26,117700.0,30.3454,30.3674,30.2718,30.3527,117700.0
2008-12-02 11:10:00,41.26,41.35,41.11,41.12,167600.0,30.3527,30.4189,30.2424,30.2497,167600.0
2008-12-02 11:15:00,41.12,41.2,41.08,41.17,63100.0,30.2497,30.3086,30.2203,30.2865,63100.0
2008-12-02 11:20:00,41.17,41.37,41.17,41.27,107800.0,30.2865,30.4336,30.2865,30.3601,107800.0
2008-12-02 11:25:00,41.26,41.53,41.26,41.4,104000.0,30.3527,30.5514,30.3527,30.4557,104000.0
2008-12-02 11:30:00,41.4,41.56,41.32,41.32,215200.0,30.4557,30.5734,30.3969,30.3969,215200.0
2008-12-02 11:35:00,41.3,41.35,41.26,41.29,112500.0,30.3822,30.4189,30.3527,30.3748,112500.0
2008-12-02 11:40:00,41.28,41.4,41.21,41.31,94500.0,30.3674,30.4557,30.3159,30.3895,94500.0
2008-12-02 11:45:00,41.29,41.57,41.24,41.56,87000.0,30.3748,30.5808,30.338,30.5734,87000.0
2008-12-02 11:50:00,41.55,41.64,41.52,41.56,64200.0,30.5661,30.6323,30.544,30.5734,64200.0
2008-12-02 11:55:00,41.56,41.67,41.55,41.56,87800.0,30.5734,30.6543,30.5661,30.5734,87800.0
2008-12-02 12:00:00,41.57,41.66,41.54,41.54,95400.0,30.5808,30.647,30.5587,30.5587,95400.0
2008-12-02 12:05:00,41.53,41.69,41.52,41.61,107400.0,30.5514,30.6691,30.544,30.6102,107400.0
2008-12-02 12:10:00,41.63,41.67,41.54,41.64,58100.0,30.6249,30.6543,30.5587,30.6323,58100.0
2008-12-02 12:15:00,41.62,41.7,41.61,41.69,99200.0,30.6176,30.6764,30.6102,30.6691,99200.0
2008-12-02 12:20:00,41.69,41.78,41.69,41.72,69100.0,30.6691,30.7353,30.6691,30.6911,69100.0
2008-12-02 12:25:00,41.73,41.86,41.73,41.81,53400.0,30.6985,30.7941,30.6985,30.7573,53400.0
2008-12-02 12:30:00,41.82,41.88,41.74,41.75,46300.0,30.7647,30.8088,30.7058,30.7132,46300.0
2008-12-02 12:35:00,41.76,41.81,41.69,41.74,70100.0,30.7206,30.7573,30.6691,30.7058,70100.0
2008-12-02 12:40:00,41.73,41.73,41.62,41.66,85800.0,30.6985,30.6985,30.6176,30.647,85800.0
2008-12-02 12:45:00,41.67,41.71,41.62,41.65,48400.0,30.6543,30.6838,30.6176,30.6396,48400.0
2008-12-02 12:50:00,41.65,41.68,41.56,41.6,90500.0,30.6396,30.6617,30.5734,30.6028,90500.0
2008-12-02 12:55:00,41.59,41.71,41.57,41.7,95600.0,30.5955,30.6838,30.5808,30.6764,95600.0
2008-12-02 13:00:00,41.68,41.72,41.61,41.66,145800.0,30.6617,30.6911,30.6102,30.647,145800.0
2008-12-02 13:05:00,41.61,41.65,41.58,41.59,20800.0,30.6102,30.6396,30.5881,30.5955,20800.0
2008-12-02 13:10:00,41.59,41.76,41.59,41.73,73400.0,30.5955,30.7206,30.5955,30.6985,73400.0
2008-12-02 13:15:00,41.73,41.81,41.7,41.7,41500.0,30.6985,30.7573,30.6764,30.6764,41500.0
2008-12-02 13:20:00,41.7,41.71,41.61,41.61,49200.0,30.6764,30.6838,30.6102,30.6102,49200.0
2008-12-02 13:25:00,41.61,41.68,41.59,41.65,71700.0,30.6102,30.6617,30.5955,30.6396,71700.0
2008-12-02 13:30:00,41.64,41.64,41.32,41.33,151100.0,30.6323,30.6323,30.3969,30.4042,151100.0
2008-12-02 13:35:00,41.33,41.42,41.26,41.26,70000.0,30.4042,30.4704,30.3527,30.3527,70000.0
2008-12-02 13:40:00,41.27,41.37,41.22,41.3,146700.0,30.3601,30.4336,30.3233,30.3822,146700.0
2008-12-02 13:45:00,41.3,41.38,41.22,41.23,120200.0,30.3822,30.441,30.3233,30.3307,120200.0
2008-12-02 13:50:00,41.23,41.23,41.1,41.18,78300.0,30.3307,30.3307,30.235,30.2939,78300.0
2008-12-02 13:55:00,41.17,41.21,41.09,41.12,146000.0,30.2865,30.3159,30.2277,30.2497,146000.0
2008-12-02 14:00:00,41.13,41.19,40.8,40.82,115400.0,30.2571,30.3012,30.0143,30.029,115400.0
2008-12-02 14:05:00,40.82,40.86,40.63,40.7,195300.0,30.029,30.0585,29.8893,29.9408,195300.0
2008-12-02 14:10:00,40.66,40.83,40.65,40.81,85900.0,29.9113,30.0364,29.904,30.0217,85900.0
2008-12-02 14:15:00,40.79,40.86,40.69,40.78,72000.0,30.007,30.0585,29.9334,29.9996,72000.0
2008-12-02 14:20:00,40.76,40.76,40.54,40.65,108000.0,29.9849,29.9849,29.8231,29.904,108000.0
2008-12-02 14:25:00,40.66,40.66,40.42,40.62,136700.0,29.9113,29.9113,29.7348,29.8819,136700.0
2008-12-02 14:30:00,40.61,40.78,40.53,40.69,103800.0,29.8746,29.9996,29.8157,29.9334,103800.0
2008-12-02 14:35:00,40.69,40.89,40.62,40.84,115500.0,29.9334,30.0805,29.8819,30.0438,115500.0
2008-12-02 14:40:00,40.84,40.93,40.77,40.86,285400.0,30.0438,30.11,29.9923,30.0585,285400.0
2008-12-02 14:45:00,40.86,40.92,40.78,40.86,176900.0,30.0585,30.1026,29.9996,30.0585,176900.0
2008-12-02 14:50:00,40.83,41.04,40.78,40.99,100800.0,30.0364,30.1909,29.9996,30.1541,100800.0
2008-12-02 14:55:00,40.98,41.17,40.96,41.16,91300.0,30.1467,30.2865,30.132,30.2792,91300.0
2008-12-02 15:00:00,41.14,41.14,40.95,41.02,89600.0,30.2645,30.2645,30.1247,30.1762,89600.0
2008-12-02 15:05:00,41.0,41.03,40.7,40.79,114700.0,30.1615,30.1835,29.9408,30.007,114700.0
2008-12-02 15:10:00,40.78,40.86,40.67,40.81,102800.0,29.9996,30.0585,29.9187,30.0217,102800.0
2008-12-02 15:15:00,40.79,41.3,40.79,41.29,216300.0,30.007,30.3822,30.007,30.3748,216300.0
2008-12-02 15:20:00,41.31,41.58,41.24,41.57,194500.0,30.3895,30.5881,30.338,30.5808,194500.0
2008-12-02 15:25:00,41.57,41.72,41.47,41.57,174200.0,30.5808,30.6911,30.5072,30.5808,174200.0
2008-12-02 15:30:00,41.57,41.77,41.54,41.73,185000.0,30.5808,30.7279,30.5587,30.6985,185000.0
2008-12-02 15:35:00,41.73,41.87,41.58,41.62,189900.0,30.6985,30.8015,30.5881,30.6176,189900.0
2008-12-02 15:40:00,41.62,41.72,41.42,41.63,150800.0,30.6176,30.6911,30.4704,30.6249,150800.0
2008-12-02 15:45:00,41.64,41.74,41.12,41.22,253300.0,30.6323,30.7058,30.2497,30.3233,253300.0
2008-12-02 15:50:00,41.23,41.65,41.08,41.58,261200.0,30.3307,30.6396,30.2203,30.5881,261200.0
2008-12-02 15:55:00,41.6,41.97,41.58,41.93,178800.0,30.6028,30.875,30.5881,30.8456,178800.0
2008-12-02 16:00:00,41.93,41.95,41.93,41.95,900.0,30.8456,30.8603,30.8456,30.8603,900.0
2008-12-02 16:05:00,41.95,41.95,41.95,41.95,0.0,30.8603,30.8603,30.8603,30.8603,0.0
2008-12-02 16:10:00,41.95,41.95,41.95,41.95,0.0,30.8603,30.8603,30.8603,30.8603,0.0
2008-12-03 09:30:00,40.98,41.05,40.84,41.03,118600.0,30.1467,30.1982,30.0438,30.1835,118600.0
2008-12-03 09:35:00,41.05,41.22,41.0,41.22,75500.0,30.1982,30.3233,30.1615,30.3233,75500.0
2008-12-03 09:40:00,41.23,41.3,41.12,41.26,61100.0,30.3307,30.3822,30.2497,30.3527,61100.0
2008-12-03 09:45:00,41.25,41.36,41.06,41.1,128700.0,30.3454,30.4263,30.2056,30.235,128700.0
2008-12-03 09:50:00,41.11,41.2,41.01,41.09,102600.0,30.2424,30.3086,30.1688,30.2277,102600.0
2008-12-03 09:55:00,41.08,41.13,40.91,41.03,192600.0,30.2203,30.2571,30.0953,30.1835,192600.0
2008-12-03 10:00:00,41.03,41.24,40.84,41.23,176600.0,30.1835,30.338,30.0438,30.3307,176600.0
2008-12-03 10:05:00,41.25,41.43,41.25,41.34,188800.0,30.3454,30.4778,30.3454,30.4116,188800.0
2008-12-03 10:10:00,41.31,41.39,41.18,41.32,149200.0,30.3895,30.4484,30.2939,30.3969,149200.0
2008-12-03 10:15:00,41.34,41.48,41.3,41.3,142800.0,30.4116,30.5146,30.3822,30.3822,142800.0
2008-12-03 10:20:00,41.3,41.44,41.25,41.36,112200.0,30.3822,30.4851,30.3454,30.4263,112200.0
2008-12-03 10:25:00,41.38,41.64,41.34,41.63,102100.0,30.441,30.6323,30.4116,30.6249,102100.0
2008-12-03 10:30:00,41.64,41.79,41.58,41.78,80800.0,30.6323,30.7426,30.5881,30.7353,80800.0
2008-12-03 10:35:00,41.79,41.92,41.74,41.77,81100.0,30.7426,30.8383,30.7058,30.7279,81100.0
2008-12-03 10:40:00,41.77,41.9,41.72,41.8,201700.0,30.7279,30.8235,30.6911,30.75,201700.0
2008-12-03 10:45:00,41.83,42.12,41.81,42.07,151100.0,30.772,30.9854,30.7573,30.9486,151100.0
2008-12-03 10:50:00,42.07,42.3,42.04,42.3,124700.0,30.9486,31.1178,30.9265,31.1178,124700.0
2008-12-03 10:55:00,42.29,42.44,42.21,42.42,100100.0,31.1104,31.2208,31.0516,31.2061,100100.0
2008-12-03 11:00:00,42.42,42.47,42.31,42.37,215800.0,31.2061,31.2429,31.1252,31.1693,215800.0
2008-12-03 11:05:00,42.39,42.43,42.21,42.27,178400.0,31.184,31.2134,31.0516,31.0957,178400.0
2008-12-03 11:10:00,42.28,42.63,42.26,42.61,128700.0,31.1031,31.3606,31.0884,31.3458,128700.0
2008-12-03 11:15:00,42.62,42.77,42.54,42.6,169200.0,31.3532,31.4636,31.2944,31.3385,169200.0
2008-12-03 11:20:00,42.58,42.6,42.51,42.54,149800.0,31.3238,31.3385,31.2723,31.2944,149800.0
2008-12-03 11:25:00,42.55,42.64,42.32,42.34,206600.0,31.3017,31.3679,31.1325,31.1472,206600.0
2008-12-03 11:30:00,42.34,42.49,42.33,42.35,163800.0,31.1472,31.2576,31.1399,31.1546,163800.0
2008-12-03 11:35:00,42.35,42.43,42.23,42.41,136400.0,31.1546,31.2134,31.0663,31.1987,136400.0
2008-12-03 11:40:00,42.4,42.64,42.4,42.45,174100.0,31.1914,31.3679,31.1914,31.2281,174100.0
2008-12-03 11:45:00,42.45,42.46,42.31,42.43,165800.0,31.2281,31.2355,31.1252,31.2134,165800.0
2008-12-03 11:50:00,42.41,42.66,42.33,42.65,176900.0,31.1987,31.3826,31.1399,31.3753,176900.0
2008-12-03 11:55:00,42.66,42.73,42.58,42.69,132200.0,31.3826,31.4341,31.3238,31.4047,132200.0
2008-12-03 12:00:00,42.7,42.7,42.35,42.36,145600.0,31.4121,31.4121,31.1546,31.1619,145600.0
2008-12-03 12:05:00,42.37,42.42,42.15,42.19,119600.0,31.1693,31.2061,31.0075,31.0369,119600.0
2008-12-03 12:10:00,42.19,42.34,42.19,42.23,171000.0,31.0369,31.1472,31.0369,31.0663,171000.0
2008-12-03 12:15:00,42.26,42.33,42.04,42.04,159200.0,31.0884,31.1399,30.9265,30.9265,159200.0
2008-12-03 12:20:00,42.03,42.19,42.0,42.13,146200.0,30.9192,31.0369,30.8971,30.9927,146200.0
2008-12-03 12:25:00,42.15,42.34,42.15,42.24,190200.0,31.0075,31.1472,31.0075,31.0737,190200.0
2008-12-03 12:30:00,42.26,42.37,42.25,42.31,231500.0,31.0884,31.1693,31.081,31.1252,231500.0
2008-12-03 12:35:00,42.3,42.44,42.29,42.4,137800.0,31.1178,31.2208,31.1104,31.1914,137800.0
2008-12-03 12:40:00,42.4,42.44,42.21,42.26,181000.0,31.1914,31.2208,31.0516,31.0884,181000.0
2008-12-03 12:45:00,42.27,42.39,42.21,42.25,247600.0,31.0957,31.184,31.0516,31.081,247600.0
2008-12-03 12:50:00,42.23,42.33,42.16,42.33,186700.0,31.0663,31.1399,31.0148,31.1399,186700.0
2008-12-03 12:55:00,42.33,42.46,42.22,42.27,146700.0,31.1399,31.2355,31.0589,31.0957,146700.0
2008-12-03 13:00:00,42.28,42.31,42.18,42.25,110100.0,31.1031,31.1252,31.0295,31.081,110100.0
2008-12-03 13:05:00,42.24,42.24,42.12,42.15,102400.0,31.0737,31.0737,30.9854,31.0075,102400.0
2008-12-03 13:10:00,42.15,42.18,42.07,42.16,51200.0,31.0075,31.0295,30.9486,31.0148,51200.0
2008-12-03 13:15:00,42.15,42.24,42.12,42.18,87600.0,31.0075,31.0737,30.9854,31.0295,87600.0
2008-12-03 13:20:00,42.18,42.26,41.93,41.94,81100.0,31.0295,31.0884,30.8456,30.853,81100.0
2008-12-03 13:25:00,41.91,41.92,41.77,41.78,134300.0,30.8309,30.8383,30.7279,30.7353,134300.0
2008-12-03 13:30:00,41.77,41.77,41.59,41.67,75300.0,30.7279,30.7279,30.5955,30.6543,75300.0
2008-12-03 13:35:00,41.66,41.71,41.59,41.61,69300.0,30.647,30.6838,30.5955,30.6102,69300.0
2008-12-03 13:40:00,41.6,41.61,41.37,41.45,128000.0,30.6028,30.6102,30.4336,30.4925,128000.0
2008-12-03 13:45:00,41.44,41.45,41.28,41.41,90900.0,30.4851,30.4925,30.3674,30.4631,90900.0
2008-12-03 13:50:00,41.41,41.42,41.23,41.26,199600.0,30.4631,30.4704,30.3307,30.3527,199600.0
2008-12-03 13:55:00,41.27,41.39,41.23,41.35,120800.0,30.3601,30.4484,30.3307,30.4189,120800.0
2008-12-03 14:00:00,41.35,41.54,41.29,41.54,186400.0,30.4189,30.5587,30.3748,30.5587,186400.0
2008-12-03 14:05:00,41.53,41.53,41.21,41.45,339300.0,30.5514,30.5514,30.3159,30.4925,339300.0
2008-12-03 14:10:00,41.45,41.66,41.42,41.5,198900.0,30.4925,30.647,30.4704,30.5293,198900.0
2008-12-03 14:15:00,41.48,41.77,41.43,41.71,238300.0,30.5146,30.7279,30.4778,30.6838,238300.0
2008-12-03 14:20:00,41.71,41.84,41.62,41.81,134300.0,30.6838,30.7794,30.6176,30.7573,134300.0
2008-12-03 14:25:00,41.82,42.16,41.82,42.03,166900.0,30.7647,31.0148,30.7647,30.9192,166900.0
2008-12-03 14:30:00,42.03,42.44,42.02,42.36,479200.0,30.9192,31.2208,30.9118,31.1619,479200.0
2008-12-03 14:35:00,42.36,42.39,42.11,42.16,381000.0,31.1619,31.184,30.978,31.0148,381000.0
2008-12-03 14:40:00,42.14,42.37,42.13,42.27,352800.0,31.0001,31.1693,30.9927,31.0957,352800.0
2008-12-03 14:45:00,42.27,42.53,42.27,42.35,247100.0,31.0957,31.287,31.0957,31.1546,247100.0
2008-12-03 14:50:00,42.35,42.6,42.35,42.38,168700.0,31.1546,31.3385,31.1546,31.1767,168700.0
2008-12-03 14:55:00,42.4,42.45,42.14,42.15,237200.0,31.1914,31.2281,31.0001,31.0075,237200.0
2008-12-03 15:00:00,42.16,42.22,41.86,41.94,184900.0,31.0148,31.0589,30.7941,30.853,184900.0
2008-12-03 15:05:00,41.94,42.46,41.94,42.36,259100.0,30.853,31.2355,30.853,31.1619,259100.0
2008-12-03 15:10:00,42.35,42.42,42.14,42.24,337700.0,31.1546,31.2061,31.0001,31.0737,337700.0
2008-12-03 15:15:00,42.26,42.36,41.95,42.28,287100.0,31.0884,31.1619,30.8603,31.1031,287100.0
2008-12-03 15:20:00,42.29,42.45,42.08,42.12,207500.0,31.1104,31.2281,30.956,30.9854,207500.0
2008-12-03 15:25:00,42.13,42.34,42.0,42.31,163500.0,30.9927,31.1472,30.8971,31.1252,163500.0
2008-12-03 15:30:00,42.34,42.5,42.1,42.46,176400.0,31.1472,31.2649,30.9707,31.2355,176400.0
2008-12-03 15:35:00,42.46,42.61,42.32,42.58,167500.0,31.2355,31.3458,31.1325,31.3238,167500.0
2008-12-03 15:40:00,42.6,42.88,42.6,42.74,160400.0,31.3385,31.5445,31.3385,31.4415,160400.0
2008-12-03 15:45:00,42.72,42.84,42.5,42.76,244100.0,31.4268,31.515,31.2649,31.4562,244100.0
2008-12-03 15:50:00,42.75,43.03,42.66,43.02,437500.0,31.4488,31.6548,31.3826,31.6475,437500.0
2008-12-03 15:55:00,43.03,43.12,42.92,42.96,174900.0,31.6548,31.721,31.5739,31.6033,174900.0
2008-12-03 16:00:00,43.01,43.01,43.01,43.01,8100.0,31.6401,31.6401,31.6401,31.6401,8100.0
2008-12-03 16:05:00,43.01,43.01,43.01,43.01,0.0,31.6401,31.6401,31.6401,31.6401,0.0
2008-12-03 16:10:00,43.01,43.01,43.01,43.01,0.0,31.6401,31.6401,31.6401,31.6401,0.0
2008-12-04 09:30:00,42.29,42.52,42.25,42.49,142600.0,31.1104,31.2796,31.081,31.2576,142600.0
2008-12-04 09:35:00,42.53,42.6,42.36,42.57,68400.0,31.287,31.3385,31.1619,31.3164,68400.0
2008-12-04 09:40:00,42.59,42.9,42.59,42.72,96200.0,31.3311,31.5592,31.3311,31.4268,96200.0
2008-12-04 09:45:00,42.73,42.93,42.67,42.9,195500.0,31.4341,31.5813,31.39,31.5592,195500.0
2008-12-04 09:50:00,42.92,43.06,42.91,42.98,167200.0,31.5739,31.6769,31.5665,31.618,167200.0
2008-12-04 09:55:00,42.97,43.08,42.86,42.88,145900.0,31.6107,31.6916,31.5298,31.5445,145900.0
2008-12-04 10:00:00,42.87,43.19,42.81,43.09,169200.0,31.5371,31.7725,31.493,31.699,169200.0
2008-12-04 10:05:00,43.06,43.12,42.79,42.87,152800.0,31.6769,31.721,31.4783,31.5371,152800.0
2008-12-04 10:10:00,42.84,42.93,42.61,42.66,170200.0,31.515,31.5813,31.3458,31.3826,170200.0
2008-12-04 10:15:00,42.67,42.82,42.64,42.72,179900.0,31.39,31.5003,31.3679,31.4268,179900.0
2008-12-04 10:20:00,42.73,43.05,42.68,42.94,191800.0,31.4341,31.6695,31.3973,31.5886,191800.0
2008-12-04 10:25:00,42.92,42.99,42.79,42.81,162100.0,31.5739,31.6254,31.4783,31.493,162100.0
2008-12-04 10:30:00,42.81,42.98,42.75,42.95,101700.0,31.493,31.618,31.4488,31.596,101700.0
2008-12-04 10:35:00,42.95,43.14,42.83,43.06,177200.0,31.596,31.7357,31.5077,31.6769,177200.0
2008-12-04 10:40:00,43.06,43.2,43.03,43.04,174400.0,31.6769,31.7799,31.6548,31.6622,174400.0
2008-12-04 10:45:00,43.03,43.14,42.97,43.0,129500.0,31.6548,31.7357,31.6107,31.6328,129500.0
2008-12-04 10:50:00,42.96,43.24,42.91,43.2,167400.0,31.6033,31.8093,31.5665,31.7799,167400.0
2008-12-04 10:55:00,43.21,43.33,43.2,43.26,52800.0,31.7872,31.8755,31.7799,31.824,52800.0
2008-12-04 11:00:00,43.25,43.29,43.15,43.24,116900.0,31.8167,31.8461,31.7431,31.8093,116900.0
2008-12-04 11:05:00,43.21,43.25,42.95,42.98,142400.0,31.7872,31.8167,31.596,31.618,142400.0
2008-12-04 11:10:00,42.98,43.01,42.84,43.01,60600.0,31.618,31.6401,31.515,31.6401,60600.0
2008-12-04 11:15:00,43.01,43.15,43.0,43.05,118000.0,31.6401,31.7431,31.6328,31.6695,118000.0
2008-12-04 11:20:00,43.03,43.27,42.95,43.24,146400.0,31.6548,31.8314,31.596,31.8093,146400.0
2008-12-04 11:25:00,43.24,43.27,43.11,43.12,131500.0,31.8093,31.8314,31.7137,31.721,131500.0
2008-12-04 11:30:00,43.13,43.13,42.85,42.98,102100.0,31.7284,31.7284,31.5224,31.618,102100.0
2008-12-04 11:35:00,42.98,42.98,42.78,42.9,97000.0,31.618,31.618,31.4709,31.5592,97000.0
2008-12-04 11:40:00,42.88,42.94,42.68,42.68,99100.0,31.5445,31.5886,31.3973,31.3973,99100.0
2008-12-04 11:45:00,42.66,42.84,42.65,42.79,86500.0,31.3826,31.515,31.3753,31.4783,86500.0
2008-12-04 11:50:00,42.83,42.88,42.75,42.88,28700.0,31.5077,31.5445,31.4488,31.5445,28700.0
2008-12-04 11:55:00,42.9,43.05,42.83,42.85,126600.0,31.5592,31.6695,31.5077,31.5224,126600.0
2008-12-04 12:00:00,42.85,42.9,42.64,42.67,90500.0,31.5224,31.5592,31.3679,31.39,90500.0
2008-12-04 12:05:00,42.68,42.71,42.62,42.7,20500.0,31.3973,31.4194,31.3532,31.4121,20500.0
2008-12-04 12:10:00,42.7,42.73,42.57,42.57,29600.0,31.4121,31.4341,31.3164,31.3164,29600.0
2008-12-04 12:15:00,42.54,42.67,42.5,42.5,90700.0,31.2944,31.39,31.2649,31.2649,90700.0
2008-12-04 12:20:00,42.46,42.62,42.42,42.62,88700.0,31.2355,31.3532,31.2061,31.3532,88700.0
2008-12-04 12:25:00,42.62,42.66,42.54,42.6,88200.0,31.3532,31.3826,31.2944,31.3385,88200.0
2008-12-04 12:30:00,42.6,42.67,42.5,42.67,110100.0,31.3385,31.39,31.2649,31.39,110100.0
2008-12-04 12:35:00,42.65,42.71,42.5,42.69,103900.0,31.3753,31.4194,31.2649,31.4047,103900.0
2008-12-04 12:40:00,42.66,42.77,42.66,42.76,26400.0,31.3826,31.4636,31.3826,31.4562,26400.0
2008-12-04 12:45:00,42.76,42.81,42.67,42.69,31400.0,31.4562,31.493,31.39,31.4047,31400.0
2008-12-04 12:50:00,42.69,42.7,42.55,42.66,39300.0,31.4047,31.4121,31.3017,31.3826,39300.0
2008-12-04 12:55:00,42.65,42.75,42.64,42.66,51900.0,31.3753,31.4488,31.3679,31.3826,51900.0
2008-12-04 13:00:00,42.66,42.66,42.54,42.61,75200.0,31.3826,31.3826,31.2944,31.3458,75200.0
2008-12-04 13:05:00,42.58,42.67,42.47,42.49,46800.0,31.3238,31.39,31.2429,31.2576,46800.0
2008-12-04 13:10:00,42.48,42.53,42.33,42.42,79000.0,31.2502,31.287,31.1399,31.2061,79000.0
2008-12-04 13:15:00,42.4,42.45,42.36,42.41,40700.0,31.1914,31.2281,31.1619,31.1987,40700.0
2008-12-04 13:20:00,42.39,42.46,42.34,42.45,25200.0,31.184,31.2355,31.1472,31.2281,25200.0
2008-12-04 13:25:00,42.46,42.47,42.3,42.3,72900.0,31.2355,31.2429,31.1178,31.1178,72900.0
2008-12-04 13:30:00,42.27,42.42,42.26,42.41,58000.0,31.0957,31.2061,31.0884,31.1987,58000.0
2008-12-04 13:35:00,42.4,42.56,42.4,42.52,32000.0,31.1914,31.3091,31.1914,31.2796,32000.0
2008-12-04 13:40:00,42.52,42.54,42.43,42.46,137800.0,31.2796,31.2944,31.2134,31.2355,137800.0
2008-12-04 13:45:00,42.45,42.69,42.42,42.66,147900.0,31.2281,31.4047,31.2061,31.3826,147900.0
2008-12-04 13:50:00,42.65,42.85,42.61,42.78,71000.0,31.3753,31.5224,31.3458,31.4709,71000.0
2008-12-04 13:55:00,42.79,42.81,42.67,42.69,245300.0,31.4783,31.493,31.39,31.4047,245300.0
2008-12-04 14:00:00,42.7,42.83,42.68,42.8,84700.0,31.4121,31.5077,31.3973,31.4856,84700.0
2008-12-04 14:05:00,42.8,42.9,42.76,42.8,94400.0,31.4856,31.5592,31.4562,31.4856,94400.0
2008-12-04 14:10:00,42.82,42.89,42.74,42.76,193800.0,31.5003,31.5518,31.4415,31.4562,193800.0
2008-12-04 14:15:00,42.76,42.76,42.56,42.61,217000.0,31.4562,31.4562,31.3091,31.3458,217000.0
2008-12-04 14:20:00,42.61,42.82,42.61,42.78,85600.0,31.3458,31.5003,31.3458,31.4709,85600.0
2008-12-04 14:25:00,42.74,42.74,42.6,42.66,61900.0,31.4415,31.4415,31.3385,31.3826,61900.0
2008-12-04 14:30:00,42.65,42.94,42.65,42.92,92800.0,31.3753,31.5886,31.3753,31.5739,92800.0
2008-12-04 14:35:00,42.91,42.97,42.81,42.89,90800.0,31.5665,31.6107,31.493,31.5518,90800.0
2008-12-04 14:40:00,42.86,42.88,42.57,42.58,117100.0,31.5298,31.5445,31.3164,31.3238,117100.0
2008-12-04 14:45:00,42.56,42.59,42.38,42.53,168800.0,31.3091,31.3311,31.1767,31.287,168800.0
2008-12-04 14:50:00,42.5,42.6,42.44,42.57,122900.0,31.2649,31.3385,31.2208,31.3164,122900.0
2008-12-04 14:55:00,42.57,42.72,42.41,42.41,139600.0,31.3164,31.4268,31.1987,31.1987,139600.0
2008-12-04 15:00:00,42.41,42.47,42.09,42.09,157100.0,31.1987,31.2429,30.9633,30.9633,157100.0
2008-12-04 15:05:00,42.09,42.09,41.8,41.88,187000.0,30.9633,30.9633,30.75,30.8088,187000.0
2008-12-04 15:10:00,41.9,42.05,41.63,41.63,122700.0,30.8235,30.9339,30.6249,30.6249,122700.0
2008-12-04 15:15:00,41.59,41.7,41.47,41.6,166000.0,30.5955,30.6764,30.5072,30.6028,166000.0
2008-12-04 15:20:00,41.63,41.65,41.3,41.44,145100.0,30.6249,30.6396,30.3822,30.4851,145100.0
2008-12-04 15:25:00,41.47,41.6,41.27,41.28,175500.0,30.5072,30.6028,30.3601,30.3674,175500.0
2008-12-04 15:30:00,41.29,41.46,41.14,41.22,196800.0,30.3748,30.4999,30.2645,30.3233,196800.0
2008-12-04 15:35:00,41.25,41.29,41.08,41.15,218400.0,30.3454,30.3748,30.2203,30.2718,218400.0
2008-12-04 15:40:00,41.13,41.58,41.07,41.48,260100.0,30.2571,30.5881,30.213,30.5146,260100.0
2008-12-04 15:45:00,41.47,41.69,41.33,41.5,220500.0,30.5072,30.6691,30.4042,30.5293,220500.0
2008-12-04 15:50:00,41.48,41.49,41.22,41.43,173600.0,30.5146,30.5219,30.3233,30.4778,173600.0
2008-12-04 15:55:00,41.43,41.87,41.35,41.73,366500.0,30.4778,30.8015,30.4189,30.6985,366500.0
2008-12-04 16:00:00,41.73,41.79,41.73,41.79,2000.0,30.6985,30.7426,30.6985,30.7426,2000.0
2008-12-04 16:05:00,41.79,41.79,41.79,41.79,0.0,30.7426,30.7426,30.7426,30.7426,0.0
2008-12-04 16:10:00,41.79,41.79,41.79,41.79,0.0,30.7426,30.7426,30.7426,30.7426,0.0
2008-12-05 09:30:00,41.08,41.34,41.07,41.32,101800.0,30.2203,30.4116,30.213,30.3969,101800.0
2008-12-05 09:35:00,41.35,41.45,41.12,41.42,72200.0,30.4189,30.4925,30.2497,30.4704,72200.0
2008-12-05 09:40:00,41.42,41.55,41.19,41.19,128200.0,30.4704,30.5661,30.3012,30.3012,128200.0
2008-12-05 09:45:00,41.21,41.23,40.94,40.95,136100.0,30.3159,30.3307,30.1173,30.1247,136100.0
2008-12-05 09:50:00,40.97,41.26,40.95,41.22,502800.0,30.1394,30.3527,30.1247,30.3233,502800.0
2008-12-05 09:55:00,41.21,41.22,40.83,40.87,116500.0,30.3159,30.3233,30.0364,30.0658,116500.0
2008-12-05 10:00:00,40.81,40.89,40.76,40.81,122800.0,30.0217,30.0805,29.9849,30.0217,122800.0
2008-12-05 10:05:00,40.86,40.93,40.71,40.79,142800.0,30.0585,30.11,29.9481,30.007,142800.0
2008-12-05 10:10:00,40.75,40.77,40.6,40.63,105000.0,29.9775,29.9923,29.8672,29.8893,105000.0
2008-12-05 10:15:00,40.6,40.72,40.54,40.61,70000.0,29.8672,29.9555,29.8231,29.8746,70000.0
2008-12-05 10:20:00,40.61,40.61,40.44,40.52,164500.0,29.8746,29.8746,29.7495,29.8084,164500.0
2008-12-05 10:25:00,40.52,40.73,40.5,40.64,78200.0,29.8084,29.9628,29.7936,29.8966,78200.0
2008-12-05 10:30:00,40.61,40.8,40.57,40.72,62700.0,29.8746,30.0143,29.8451,29.9555,62700.0
2008-12-05 10:35:00,40.72,40.72,40.54,40.56,87200.0,29.9555,29.9555,29.8231,29.8378,87200.0
2008-12-05 10:40:00,40.58,40.59,40.36,40.42,102100.0,29.8525,29.8598,29.6906,29.7348,102100.0
2008-12-05 10:45:00,40.42,40.69,40.38,40.68,79100.0,29.7348,29.9334,29.7054,29.9261,79100.0
2008-12-05 10:50:00,40.68,40.8,40.62,40.79,85500.0,29.9261,30.0143,29.8819,30.007,85500.0
2008-12-05 10:55:00,40.8,40.94,40.79,40.81,88900.0,30.0143,30.1173,30.007,30.0217,88900.0
2008-12-05 11:00:00,40.82,40.87,40.72,40.74,154000.0,30.029,30.0658,29.9555,29.9702,154000.0
2008-12-05 11:05:00,40.73,40.82,40.69,40.73,68400.0,29.9628,30.029,29.9334,29.9628,68400.0
2008-12-05 11:10:00,40.82,40.94,40.72,40.85,73300.0,30.029,30.1173,29.9555,30.0511,73300.0
2008-12-05 11:15:00,40.85,40.89,40.67,40.79,72000.0,30.0511,30.0805,29.9187,30.007,72000.0
2008-12-05 11:20:00,40.78,40.81,40.61,40.63,59000.0,29.9996,30.0217,29.8746,29.8893,59000.0
2008-12-05 11:25:00,40.63,40.67,40.58,40.61,20400.0,29.8893,29.9187,29.8525,29.8746,20400.0
2008-12-05 11:30:00,40.62,40.72,40.51,40.71,71400.0,29.8819,29.9555,29.801,29.9481,71400.0
2008-12-05 11:35:00,40.7,40.82,40.63,40.82,68300.0,29.9408,30.029,29.8893,30.029,68300.0
2008-12-05 11:40:00,40.83,40.95,40.77,40.88,56800.0,30.0364,30.1247,29.9923,30.0732,56800.0
2008-12-05 11:45:00,40.88,40.9,40.8,40.83,44800.0,30.0732,30.0879,30.0143,30.0364,44800.0
2008-12-05 11:50:00,40.82,41.14,40.81,41.12,52900.0,30.029,30.2645,30.0217,30.2497,52900.0
2008-12-05 11:55:00,41.1,41.1,40.98,41.04,18100.0,30.235,30.235,30.1467,30.1909,18100.0
2008-12-05 12:00:00,41.04,41.15,41.04,41.04,169800.0,30.1909,30.2718,30.1909,30.1909,169800.0
2008-12-05 12:05:00,41.04,41.23,40.98,41.22,188100.0,30.1909,30.3307,30.1467,30.3233,188100.0
2008-12-05 12:10:00,41.21,41.21,41.09,41.16,244200.0,30.3159,30.3159,30.2277,30.2792,244200.0
2008-12-05 12:15:00,41.17,41.17,41.02,41.14,282900.0,30.2865,30.2865,30.1762,30.2645,282900.0
2008-12-05 12:20:00,41.14,41.26,41.12,41.12,169500.0,30.2645,30.3527,30.2497,30.2497,169500.0
2008-12-05 12:25:00,41.1,41.27,41.1,41.26,310500.0,30.235,30.3601,30.235,30.3527,310500.0
2008-12-05 12:30:00,41.25,41.26,40.89,40.89,208100.0,30.3454,30.3527,30.0805,30.0805,208100.0
2008-12-05 12:35:00,40.89,40.99,40.89,40.99,170900.0,30.0805,30.1541,30.0805,30.1541,170900.0
2008-12-05 12:40:00,40.98,40.99,40.83,40.92,198900.0,30.1467,30.1541,30.0364,30.1026,198900.0
2008-12-05 12:45:00,40.93,41.03,40.93,40.99,242900.0,30.11,30.1835,30.11,30.1541,242900.0
2008-12-05 12:50:00,40.99,40.99,40.88,40.99,315800.0,30.1541,30.1541,30.0732,30.1541,315800.0
2008-12-05 12:55:00,40.96,41.0,40.86,40.98,276000.0,30.132,30.1615,30.0585,30.1467,276000.0
2008-12-05 13:00:00,40.98,41.14,40.98,41.12,148300.0,30.1467,30.2645,30.1467,30.2497,148300.0
2008-12-05 13:05:00,41.14,41.31,41.13,41.23,228100.0,30.2645,30.3895,30.2571,30.3307,228100.0
2008-12-05 13:10:00,41.23,41.45,41.23,41.4,265600.0,30.3307,30.4925,30.3307,30.4557,265600.0
2008-12-05 13:15:00,41.4,41.46,41.28,41.3,224500.0,30.4557,30.4999,30.3674,30.3822,224500.0
2008-12-05 13:20:00,41.29,41.45,41.28,41.36,391700.0,30.3748,30.4925,30.3674,30.4263,391700.0
2008-12-05 13:25:00,41.36,41.44,41.25,41.26,181600.0,30.4263,30.4851,30.3454,30.3527,181600.0
2008-12-05 13:30:00,41.27,41.53,41.25,41.44,200400.0,30.3601,30.5514,30.3454,30.4851,200400.0
2008-12-05 13:35:00,41.45,41.45,41.31,41.41,414300.0,30.4925,30.4925,30.3895,30.4631,414300.0
2008-12-05 13:40:00,41.41,41.58,41.31,41.57,433600.0,30.4631,30.5881,30.3895,30.5808,433600.0
2008-12-05 13:45:00,41.6,41.81,41.6,41.74,438800.0,30.6028,30.7573,30.6028,30.7058,438800.0
2008-12-05 13:50:00,41.77,41.95,41.75,41.82,602500.0,30.7279,30.8603,30.7132,30.7647,602500.0
2008-12-05 13:55:00,41.82,42.1,41.81,41.84,374500.0,30.7647,30.9707,30.7573,30.7794,374500.0
2008-12-05 14:00:00,41.83,41.95,41.78,41.81,424700.0,30.772,30.8603,30.7353,30.7573,424700.0
2008-12-05 14:05:00,41.82,41.91,41.58,41.58,308400.0,30.7647,30.8309,30.5881,30.5881,308400.0
2008-12-05 14:10:00,41.57,41.67,41.54,41.66,155300.0,30.5808,30.6543,30.5587,30.647,155300.0
2008-12-05 14:15:00,41.67,41.75,41.48,41.63,544600.0,30.6543,30.7132,30.5146,30.6249,544600.0
2008-12-05 14:20:00,41.64,41.9,41.57,41.88,556900.0,30.6323,30.8235,30.5808,30.8088,556900.0
2008-12-05 14:25:00,41.89,41.94,41.66,41.7,631500.0,30.8162,30.853,30.647,30.6764,631500.0
2008-12-05 14:30:00,41.7,41.95,41.63,41.94,449200.0,30.6764,30.8603,30.6249,30.853,449200.0
2008-12-05 14:35:00,41.95,42.12,41.87,42.12,536900.0,30.8603,30.9854,30.8015,30.9854,536900.0
2008-12-05 14:40:00,42.13,42.46,42.13,42.4,304900.0,30.9927,31.2355,30.9927,31.1914,304900.0
2008-12-05 14:45:00,42.41,42.89,42.41,42.83,243100.0,31.1987,31.5518,31.1987,31.5077,243100.0
2008-12-05 14:50:00,42.84,42.86,42.61,42.64,448100.0,31.515,31.5298,31.3458,31.3679,448100.0
2008-12-05 14:55:00,42.63,42.83,42.62,42.7,907100.0,31.3606,31.5077,31.3532,31.4121,907100.0
2008-12-05 15:00:00,42.71,42.91,42.32,42.4,450500.0,31.4194,31.5665,31.1325,31.1914,450500.0
2008-12-05 15:05:00,42.41,42.6,42.29,42.44,737200.0,31.1987,31.3385,31.1104,31.2208,737200.0
2008-12-05 15:10:00,42.43,42.69,42.38,42.62,860600.0,31.2134,31.4047,31.1767,31.3532,860600.0
2008-12-05 15:15:00,42.64,42.99,42.63,42.82,921000.0,31.3679,31.6254,31.3606,31.5003,921000.0
2008-12-05 15:20:00,42.8,42.8,42.53,42.72,802200.0,31.4856,31.4856,31.287,31.4268,802200.0
2008-12-05 15:25:00,42.71,42.91,42.67,42.84,745500.0,31.4194,31.5665,31.39,31.515,745500.0
2008-12-05 15:30:00,42.84,43.2,42.84,43.01,628200.0,31.515,31.7799,31.515,31.6401,628200.0
2008-12-05 15:35:00,43.0,43.28,42.91,43.19,984800.0,31.6328,31.8387,31.5665,31.7725,984800.0
2008-12-05 15:40:00,43.2,43.36,43.03,43.18,919500.0,31.7799,31.8976,31.6548,31.7652,919500.0
2008-12-05 15:45:00,43.19,43.36,43.07,43.17,1290400.0,31.7725,31.8976,31.6842,31.7578,1290400.0
2008-12-05 15:50:00,43.19,43.24,43.05,43.15,1135300.0,31.7725,31.8093,31.6695,31.7431,1135300.0
2008-12-05 15:55:00,43.15,43.45,43.15,43.31,483500.0,31.7431,31.9638,31.7431,31.8608,483500.0
2008-12-05 16:00:00,43.21,43.21,43.21,43.21,19800.0,31.7872,31.7872,31.7872,31.7872,19800.0
2008-12-05 16:05:00,43.21,43.21,43.21,43.21,0.0,31.7872,31.7872,31.7872,31.7872,0.0
2008-12-05 16:10:00,43.21,43.21,43.21,43.21,0.0,31.7872,31.7872,31.7872,31.7872,0.0
2008-12-08 09:30:00,44.43,44.47,44.31,44.36,189100.0,32.6847,32.7141,32.5964,32.6332,189100.0
2008-12-08 09:35:00,44.37,44.6,44.28,44.58,100800.0,32.6406,32.8098,32.5744,32.7951,100800.0
2008-12-08 09:40:00,44.6,44.89,44.58,44.89,85400.0,32.8098,33.0231,32.7951,33.0231,85400.0
2008-12-08 09:45:00,44.88,44.89,44.69,44.78,219900.0,33.0158,33.0231,32.876,32.9422,219900.0
2008-12-08 09:50:00,44.78,44.78,44.48,44.49,136200.0,32.9422,32.9422,32.7215,32.7289,136200.0
2008-12-08 09:55:00,44.5,44.54,44.38,44.42,97700.0,32.7362,32.7656,32.6479,32.6774,97700.0
2008-12-08 10:00:00,44.43,44.49,44.31,44.4,104800.0,32.6847,32.7289,32.5964,32.6627,104800.0
2008-12-08 10:05:00,44.38,44.67,44.38,44.61,93100.0,32.6479,32.8613,32.6479,32.8171,93100.0
2008-12-08 10:10:00,44.61,44.65,44.43,44.48,123700.0,32.8171,32.8466,32.6847,32.7215,123700.0
2008-12-08 10:15:00,44.48,44.53,44.31,44.42,111200.0,32.7215,32.7583,32.5964,32.6774,111200.0
2008-12-08 10:20:00,44.4,44.65,44.39,44.6,62600.0,32.6627,32.8466,32.6553,32.8098,62600.0
2008-12-08 10:25:00,44.59,44.69,44.53,44.64,100500.0,32.8024,32.876,32.7583,32.8392,100500.0
2008-12-08 10:30:00,44.63,44.78,44.59,44.77,130400.0,32.8319,32.9422,32.8024,32.9348,130400.0
2008-12-08 10:35:00,44.78,44.84,44.67,44.81,96700.0,32.9422,32.9863,32.8613,32.9643,96700.0
2008-12-08 10:40:00,44.81,44.93,44.81,44.91,67500.0,32.9643,33.0525,32.9643,33.0378,67500.0
2008-12-08 10:45:00,44.94,45.03,44.92,44.95,167700.0,33.0599,33.1261,33.0452,33.0673,167700.0
2008-12-08 10:50:00,44.94,45.02,44.94,44.94,126000.0,33.0599,33.1188,33.0599,33.0599,126000.0
2008-12-08 10:55:00,44.95,45.01,44.9,44.95,144300.0,33.0673,33.1114,33.0305,33.0673,144300.0
2008-12-08 11:00:00,44.95,45.02,44.95,44.99,145200.0,33.0673,33.1188,33.0673,33.0967,145200.0
2008-12-08 11:05:00,44.99,45.01,44.8,44.84,94000.0,33.0967,33.1114,32.9569,32.9863,94000.0
2008-12-08 11:10:00,44.83,44.9,44.8,44.81,159500.0,32.979,33.0305,32.9569,32.9643,159500.0
2008-12-08 11:15:00,44.82,44.9,44.76,44.81,102000.0,32.9716,33.0305,32.9275,32.9643,102000.0
2008-12-08 11:20:00,44.82,44.88,44.77,44.81,62700.0,32.9716,33.0158,32.9348,32.9643,62700.0
2008-12-08 11:25:00,44.83,44.84,44.77,44.79,30900.0,32.979,32.9863,32.9348,32.9496,30900.0
2008-12-08 11:30:00,44.8,44.94,44.79,44.89,79600.0,32.9569,33.0599,32.9496,33.0231,79600.0
2008-12-08 11:35:00,44.88,44.92,44.7,44.78,85900.0,33.0158,33.0452,32.8833,32.9422,85900.0
2008-12-08 11:40:00,44.76,44.76,44.62,44.62,80500.0,32.9275,32.9275,32.8245,32.8245,80500.0
2008-12-08 11:45:00,44.63,44.71,44.62,44.68,53500.0,32.8319,32.8907,32.8245,32.8686,53500.0
2008-12-08 11:50:00,44.67,44.68,44.54,44.57,42700.0,32.8613,32.8686,32.7656,32.7877,42700.0
2008-12-08 11:55:00,44.58,44.6,44.43,44.51,75200.0,32.7951,32.8098,32.6847,32.7436,75200.0
2008-12-08 12:00:00,44.51,44.62,44.5,44.58,61600.0,32.7436,32.8245,32.7362,32.7951,61600.0
2008-12-08 12:05:00,44.58,44.61,44.4,44.43,180600.0,32.7951,32.8171,32.6627,32.6847,180600.0
2008-12-08 12:10:00,44.44,44.46,44.37,44.45,163800.0,32.6921,32.7068,32.6406,32.6994,163800.0
2008-12-08 12:15:00,44.44,44.66,44.44,44.63,40300.0,32.6921,32.8539,32.6921,32.8319,40300.0
2008-12-08 12:20:00,44.63,44.72,44.61,44.65,93100.0,32.8319,32.8981,32.8171,32.8466,93100.0
2008-12-08 12:25:00,44.64,44.75,44.62,44.71,76000.0,32.8392,32.9201,32.8245,32.8907,76000.0
2008-12-08 12:30:00,44.71,44.76,44.65,44.66,28700.0,32.8907,32.9275,32.8466,32.8539,28700.0
2008-12-08 12:35:00,44.66,44.69,44.59,44.59,101800.0,32.8539,32.876,32.8024,32.8024,101800.0
2008-12-08 12:40:00,44.6,44.63,44.58,44.62,35300.0,32.8098,32.8319,32.7951,32.8245,35300.0
2008-12-08 12:45:00,44.61,44.75,44.58,44.58,73000.0,32.8171,32.9201,32.7951,32.7951,73000.0
2008-12-08 12:50:00,44.58,44.67,44.4,44.41,75500.0,32.7951,32.8613,32.6627,32.67,75500.0
2008-12-08 12:55:00,44.4,44.54,44.37,44.47,31100.0,32.6627,32.7656,32.6406,32.7141,31100.0
2008-12-08 13:00:00,44.48,44.66,44.48,44.63,54000.0,32.7215,32.8539,32.7215,32.8319,54000.0
2008-12-08 13:05:00,44.62,44.66,44.53,44.63,60600.0,32.8245,32.8539,32.7583,32.8319,60600.0
2008-12-08 13:10:00,44.61,44.71,44.58,44.61,54700.0,32.8171,32.8907,32.7951,32.8171,54700.0
2008-12-08 13:15:00,44.59,44.61,44.42,44.45,94400.0,32.8024,32.8171,32.6774,32.6994,94400.0
2008-12-08 13:20:00,44.45,44.49,44.35,44.47,65500.0,32.6994,32.7289,32.6259,32.7141,65500.0
2008-12-08 13:25:00,44.45,44.59,44.45,44.49,162900.0,32.6994,32.8024,32.6994,32.7289,162900.0
2008-12-08 13:30:00,44.5,44.5,44.17,44.32,162100.0,32.7362,32.7362,32.4935,32.6038,162100.0
2008-12-08 13:35:00,44.31,44.38,44.17,44.38,109200.0,32.5964,32.6479,32.4935,32.6479,109200.0
2008-12-08 13:40:00,44.37,44.48,44.35,44.42,154800.0,32.6406,32.7215,32.6259,32.6774,154800.0
2008-12-08 13:45:00,44.42,44.44,44.29,44.32,164200.0,32.6774,32.6921,32.5817,32.6038,164200.0
2008-12-08 13:50:00,44.32,44.43,44.27,44.28,207800.0,32.6038,32.6847,32.567,32.5744,207800.0
2008-12-08 13:55:00,44.3,44.41,44.21,44.38,165200.0,32.5891,32.67,32.5229,32.6479,165200.0
2008-12-08 14:00:00,44.39,44.52,44.34,44.5,138600.0,32.6553,32.7509,32.6185,32.7362,138600.0
2008-12-08 14:05:00,44.52,44.62,44.51,44.58,103500.0,32.7509,32.8245,32.7436,32.7951,103500.0
2008-12-08 14:10:00,44.59,44.7,44.57,44.66,102700.0,32.8024,32.8833,32.7877,32.8539,102700.0
2008-12-08 14:15:00,44.68,44.72,44.61,44.68,183100.0,32.8686,32.8981,32.8171,32.8686,183100.0
2008-12-08 14:20:00,44.68,44.87,44.67,44.82,130700.0,32.8686,33.0084,32.8613,32.9716,130700.0
2008-12-08 14:25:00,44.84,44.92,44.74,44.82,49600.0,32.9863,33.0452,32.9128,32.9716,49600.0
2008-12-08 14:30:00,44.81,44.89,44.69,44.72,73600.0,32.9643,33.0231,32.876,32.8981,73600.0
2008-12-08 14:35:00,44.71,44.84,44.67,44.8,102100.0,32.8907,32.9863,32.8613,32.9569,102100.0
2008-12-08 14:40:00,44.8,44.95,44.76,44.86,170800.0,32.9569,33.0673,32.9275,33.0011,170800.0
2008-12-08 14:45:00,44.87,45.16,44.8,45.06,230400.0,33.0084,33.2217,32.9569,33.1482,230400.0
2008-12-08 14:50:00,45.05,45.09,44.98,45.02,101300.0,33.1408,33.1702,33.0893,33.1188,101300.0
2008-12-08 14:55:00,45.06,45.2,44.97,45.2,109400.0,33.1482,33.2512,33.082,33.2512,109400.0
2008-12-08 15:00:00,45.2,45.21,45.05,45.17,94200.0,33.2512,33.2585,33.1408,33.2291,94200.0
2008-12-08 15:05:00,45.17,45.27,45.07,45.25,129200.0,33.2291,33.3027,33.1555,33.288,129200.0
2008-12-08 15:10:00,45.23,45.37,45.19,45.29,154500.0,33.2732,33.3762,33.2438,33.3174,154500.0
2008-12-08 15:15:00,45.29,45.36,45.15,45.24,111200.0,33.3174,33.3689,33.2144,33.2806,111200.0
2008-12-08 15:20:00,45.24,45.34,45.13,45.17,83400.0,33.2806,33.3542,33.1997,33.2291,83400.0
2008-12-08 15:25:00,45.18,45.32,45.15,45.28,138200.0,33.2365,33.3394,33.2144,33.31,138200.0
2008-12-08 15:30:00,45.3,45.38,45.21,45.34,145300.0,33.3247,33.3836,33.2585,33.3542,145300.0
2008-12-08 15:35:00,45.35,45.41,45.01,45.03,132500.0,33.3615,33.4057,33.1114,33.1261,132500.0
2008-12-08 15:40:00,45.0,45.2,44.97,45.01,166900.0,33.104,33.2512,33.082,33.1114,166900.0
2008-12-08 15:45:00,45.0,45.01,44.55,44.71,186700.0,33.104,33.1114,32.773,32.8907,186700.0
2008-12-08 15:50:00,44.71,44.94,44.69,44.91,373400.0,32.8907,33.0599,32.876,33.0378,373400.0
2008-12-08 15:55:00,44.91,45.05,44.84,44.88,344200.0,33.0378,33.1408,32.9863,33.0158,344200.0
2008-12-08 16:00:00,44.86,44.92,44.86,44.91,131400.0,33.0011,33.0452,33.0011,33.0378,131400.0
2008-12-08 16:05:00,44.91,44.91,44.91,44.91,0.0,33.0378,33.0378,33.0378,33.0378,0.0
2008-12-08 16:10:00,44.91,44.91,44.91,44.91,0.0,33.0378,33.0378,33.0378,33.0378,0.0
2008-12-09 09:30:00,44.49,44.5,44.23,44.31,191400.0,32.7289,32.7362,32.5376,32.5964,191400.0
2008-12-09 09:35:00,44.33,44.49,44.23,44.44,201200.0,32.6112,32.7289,32.5376,32.6921,201200.0
2008-12-09 09:40:00,44.44,44.59,44.3,44.57,77700.0,32.6921,32.8024,32.5891,32.7877,77700.0
2008-12-09 09:45:00,44.55,44.72,44.55,44.58,163500.0,32.773,32.8981,32.773,32.7951,163500.0
2008-12-09 09:50:00,44.59,44.67,44.36,44.41,64000.0,32.8024,32.8613,32.6332,32.67,64000.0
2008-12-09 09:55:00,44.44,44.47,44.3,44.32,50000.0,32.6921,32.7141,32.5891,32.6038,50000.0
2008-12-09 10:00:00,44.33,44.71,44.33,44.7,86200.0,32.6112,32.8907,32.6112,32.8833,86200.0
2008-12-09 10:05:00,44.7,44.74,44.58,44.62,53600.0,32.8833,32.9128,32.7951,32.8245,53600.0
2008-12-09 10:10:00,44.63,44.89,44.63,44.89,172100.0,32.8319,33.0231,32.8319,33.0231,172100.0
2008-12-09 10:15:00,44.89,45.08,44.88,45.04,257100.0,33.0231,33.1629,33.0158,33.1335,257100.0
2008-12-09 10:20:00,45.06,45.14,45.01,45.05,192800.0,33.1482,33.207,33.1114,33.1408,192800.0
2008-12-09 10:25:00,45.06,45.09,44.99,45.0,62800.0,33.1482,33.1702,33.0967,33.104,62800.0
2008-12-09 10:30:00,45.0,45.19,44.97,45.18,172400.0,33.104,33.2438,33.082,33.2365,172400.0
2008-12-09 10:35:00,45.18,45.27,45.13,45.13,98000.0,33.2365,33.3027,33.1997,33.1997,98000.0
2008-12-09 10:40:00,45.16,45.29,45.12,45.21,118600.0,33.2217,33.3174,33.1923,33.2585,118600.0
2008-12-09 10:45:00,45.24,45.36,45.21,45.25,138200.0,33.2806,33.3689,33.2585,33.288,138200.0
2008-12-09 10:50:00,45.25,45.35,45.19,45.24,101200.0,33.288,33.3615,33.2438,33.2806,101200.0
2008-12-09 10:55:00,45.21,45.36,45.2,45.23,76600.0,33.2585,33.3689,33.2512,33.2732,76600.0
2008-12-09 11:00:00,45.23,45.38,45.16,45.17,143400.0,33.2732,33.3836,33.2217,33.2291,143400.0
2008-12-09 11:05:00,45.17,45.2,45.07,45.09,97500.0,33.2291,33.2512,33.1555,33.1702,97500.0
2008-12-09 11:10:00,45.09,45.13,44.98,45.0,51800.0,33.1702,33.1997,33.0893,33.104,51800.0
2008-12-09 11:15:00,44.97,45.01,44.9,44.91,34500.0,33.082,33.1114,33.0305,33.0378,34500.0
2008-12-09 11:20:00,44.92,44.93,44.73,44.74,120200.0,33.0452,33.0525,32.9054,32.9128,120200.0
2008-12-09 11:25:00,44.74,44.84,44.71,44.71,100600.0,32.9128,32.9863,32.8907,32.8907,100600.0
2008-12-09 11:30:00,44.71,44.87,44.71,44.81,53400.0,32.8907,33.0084,32.8907,32.9643,53400.0
2008-12-09 11:35:00,44.81,44.89,44.65,44.69,100700.0,32.9643,33.0231,32.8466,32.876,100700.0
2008-12-09 11:40:00,44.7,44.89,44.7,44.81,134000.0,32.8833,33.0231,32.8833,32.9643,134000.0
2008-12-09 11:45:00,44.83,44.92,44.83,44.83,71700.0,32.979,33.0452,32.979,32.979,71700.0
2008-12-09 11:50:00,44.87,45.01,44.87,44.93,75900.0,33.0084,33.1114,33.0084,33.0525,75900.0
2008-12-09 11:55:00,44.94,45.01,44.91,44.91,122100.0,33.0599,33.1114,33.0378,33.0378,122100.0
2008-12-09 12:00:00,44.9,44.99,44.84,44.95,184900.0,33.0305,33.0967,32.9863,33.0673,184900.0
2008-12-09 12:05:00,44.96,45.07,44.96,44.99,42000.0,33.0746,33.1555,33.0746,33.0967,42000.0
2008-12-09 12:10:00,45.0,45.04,44.94,45.02,72600.0,33.104,33.1335,33.0599,33.1188,72600.0
2008-12-09 12:15:00,45.02,45.05,44.75,44.89,175900.0,33.1188,33.1408,32.9201,33.0231,175900.0
2008-12-09 12:20:00,44.89,44.89,44.67,44.76,80200.0,33.0231,33.0231,32.8613,32.9275,80200.0
2008-12-09 12:25:00,44.75,44.8,44.69,44.8,94000.0,32.9201,32.9569,32.876,32.9569,94000.0
2008-12-09 12:30:00,44.8,44.94,44.8,44.88,171400.0,32.9569,33.0599,32.9569,33.0158,171400.0
2008-12-09 12:35:00,44.87,45.02,44.87,45.01,80200.0,33.0084,33.1188,33.0084,33.1114,80200.0
2008-12-09 12:40:00,45.01,45.06,44.93,44.98,119900.0,33.1114,33.1482,33.0525,33.0893,119900.0
2008-12-09 12:45:00,44.99,45.05,44.93,44.94,95600.0,33.0967,33.1408,33.0525,33.0599,95600.0
2008-12-09 12:50:00,44.93,45.01,44.93,44.96,84100.0,33.0525,33.1114,33.0525,33.0746,84100.0
2008-12-09 12:55:00,44.96,44.97,44.71,44.74,96600.0,33.0746,33.082,32.8907,32.9128,96600.0
2008-12-09 13:00:00,44.75,44.76,44.61,44.71,97100.0,32.9201,32.9275,32.8171,32.8907,97100.0
2008-12-09 13:05:00,44.72,44.86,44.71,44.81,83200.0,32.8981,33.0011,32.8907,32.9643,83200.0
2008-12-09 13:10:00,44.81,44.85,44.68,44.69,152200.0,32.9643,32.9937,32.8686,32.876,152200.0
2008-12-09 13:15:00,44.67,44.67,44.47,44.5,141300.0,32.8613,32.8613,32.7141,32.7362,141300.0
2008-12-09 13:20:00,44.51,44.58,44.47,44.57,89600.0,32.7436,32.7951,32.7141,32.7877,89600.0
2008-12-09 13:25:00,44.59,44.59,44.39,44.43,77900.0,32.8024,32.8024,32.6553,32.6847,77900.0
2008-12-09 13:30:00,44.43,44.49,44.31,44.36,133500.0,32.6847,32.7289,32.5964,32.6332,133500.0
2008-12-09 13:35:00,44.33,44.42,44.26,44.42,198300.0,32.6112,32.6774,32.5597,32.6774,198300.0
2008-12-09 13:40:00,44.4,44.48,44.34,44.34,56600.0,32.6627,32.7215,32.6185,32.6185,56600.0
2008-12-09 13:45:00,44.35,44.6,44.35,44.6,144500.0,32.6259,32.8098,32.6259,32.8098,144500.0
2008-12-09 13:50:00,44.6,44.62,44.41,44.43,111500.0,32.8098,32.8245,32.67,32.6847,111500.0
2008-12-09 13:55:00,44.44,44.56,44.36,44.42,95500.0,32.6921,32.7804,32.6332,32.6774,95500.0
2008-12-09 14:00:00,44.4,44.42,44.19,44.25,168700.0,32.6627,32.6774,32.5082,32.5523,168700.0
2008-12-09 14:05:00,44.25,44.25,44.03,44.05,132200.0,32.5523,32.5523,32.3905,32.4052,132200.0
2008-12-09 14:10:00,44.03,44.14,44.02,44.07,174300.0,32.3905,32.4714,32.3831,32.4199,174300.0
2008-12-09 14:15:00,44.07,44.24,44.06,44.22,172700.0,32.4199,32.545,32.4125,32.5302,172700.0
2008-12-09 14:20:00,44.2,44.2,43.88,43.92,250000.0,32.5155,32.5155,32.2801,32.3095,250000.0
2008-12-09 14:25:00,43.93,43.95,43.79,43.88,133300.0,32.3169,32.3316,32.2139,32.2801,133300.0
2008-12-09 14:30:00,43.88,43.88,43.74,43.8,110900.0,32.2801,32.2801,32.1771,32.2213,110900.0
2008-12-09 14:35:00,43.81,43.94,43.81,43.91,107400.0,32.2286,32.3243,32.2286,32.3022,107400.0
2008-12-09 14:40:00,43.91,44.01,43.9,43.9,85800.0,32.3022,32.3758,32.2948,32.2948,85800.0
2008-12-09 14:45:00,43.88,44.12,43.84,44.08,93000.0,32.2801,32.4567,32.2507,32.4272,93000.0
2008-12-09 14:50:00,44.07,44.15,43.97,44.08,128300.0,32.4199,32.4787,32.3463,32.4272,128300.0
2008-12-09 14:55:00,44.09,44.39,44.09,44.33,142300.0,32.4346,32.6553,32.4346,32.6112,142300.0
2008-12-09 15:00:00,44.34,44.55,44.34,44.38,123100.0,32.6185,32.773,32.6185,32.6479,123100.0
2008-12-09 15:05:00,44.39,44.49,44.21,44.47,159900.0,32.6553,32.7289,32.5229,32.7141,159900.0
2008-12-09 15:10:00,44.46,44.46,44.11,44.19,216200.0,32.7068,32.7068,32.4493,32.5082,216200.0
2008-12-09 15:15:00,44.18,44.35,44.11,44.35,211700.0,32.5008,32.6259,32.4493,32.6259,211700.0
2008-12-09 15:20:00,44.36,44.46,44.14,44.21,293100.0,32.6332,32.7068,32.4714,32.5229,293100.0
2008-12-09 15:25:00,44.21,44.21,43.88,43.92,192500.0,32.5229,32.5229,32.2801,32.3095,192500.0
2008-12-09 15:30:00,43.91,44.08,43.8,43.98,241100.0,32.3022,32.4272,32.2213,32.3537,241100.0
2008-12-09 15:35:00,43.97,44.02,43.8,43.94,318600.0,32.3463,32.3831,32.2213,32.3243,318600.0
2008-12-09 15:40:00,43.95,44.22,43.91,44.11,323000.0,32.3316,32.5302,32.3022,32.4493,323000.0
2008-12-09 15:45:00,44.09,44.16,43.94,43.97,357100.0,32.4346,32.4861,32.3243,32.3463,357100.0
2008-12-09 15:50:00,43.96,44.13,43.9,44.01,551600.0,32.339,32.464,32.2948,32.3758,551600.0
2008-12-09 15:55:00,44.0,44.04,43.85,44.03,495700.0,32.3684,32.3978,32.258,32.3905,495700.0
2008-12-09 16:00:00,44.04,44.04,44.0,44.0,5100.0,32.3978,32.3978,32.3684,32.3684,5100.0
2008-12-09 16:05:00,44.0,44.0,44.0,44.0,0.0,32.3684,32.3684,32.3684,32.3684,0.0
2008-12-09 16:10:00,44.0,44.0,44.0,44.0,0.0,32.3684,32.3684,32.3684,32.3684,0.0
2008-12-10 09:30:00,44.44,44.53,44.35,44.53,226800.0,32.6921,32.7583,32.6259,32.7583,226800.0
2008-12-10 09:35:00,44.49,44.59,44.39,44.4,119200.0,32.7289,32.8024,32.6553,32.6627,119200.0
2008-12-10 09:40:00,44.4,44.41,44.28,44.32,78500.0,32.6627,32.67,32.5744,32.6038,78500.0
2008-12-10 09:45:00,44.31,44.47,44.31,44.33,72000.0,32.5964,32.7141,32.5964,32.6112,72000.0
2008-12-10 09:50:00,44.29,44.37,44.22,44.27,64000.0,32.5817,32.6406,32.5302,32.567,64000.0
2008-12-10 09:55:00,44.23,44.27,44.19,44.24,101900.0,32.5376,32.567,32.5082,32.545,101900.0
2008-12-10 10:00:00,44.24,44.49,44.21,44.49,91300.0,32.545,32.7289,32.5229,32.7289,91300.0
2008-12-10 10:05:00,44.47,44.53,44.4,44.46,56700.0,32.7141,32.7583,32.6627,32.7068,56700.0
2008-12-10 10:10:00,44.46,44.61,44.41,44.61,52200.0,32.7068,32.8171,32.67,32.8171,52200.0
2008-12-10 10:15:00,44.62,44.81,44.61,44.8,95800.0,32.8245,32.9643,32.8171,32.9569,95800.0
2008-12-10 10:20:00,44.81,44.83,44.73,44.74,70100.0,32.9643,32.979,32.9054,32.9128,70100.0
2008-12-10 10:25:00,44.75,44.76,44.65,44.69,116500.0,32.9201,32.9275,32.8466,32.876,116500.0
2008-12-10 10:30:00,44.69,44.76,44.65,44.71,46500.0,32.876,32.9275,32.8466,32.8907,46500.0
2008-12-10 10:35:00,44.71,44.74,44.51,44.62,110100.0,32.8907,32.9128,32.7436,32.8245,110100.0
2008-12-10 10:40:00,44.64,44.69,44.47,44.47,70900.0,32.8392,32.876,32.7141,32.7141,70900.0
2008-12-10 10:45:00,44.45,44.48,44.38,44.45,59600.0,32.6994,32.7215,32.6479,32.6994,59600.0
2008-12-10 10:50:00,44.43,44.46,44.28,44.28,65300.0,32.6847,32.7068,32.5744,32.5744,65300.0
2008-12-10 10:55:00,44.29,44.42,44.28,44.4,91800.0,32.5817,32.6774,32.5744,32.6627,91800.0
2008-12-10 11:00:00,44.41,44.55,44.34,44.53,61800.0,32.67,32.773,32.6185,32.7583,61800.0
2008-12-10 11:05:00,44.53,44.54,44.41,44.41,107800.0,32.7583,32.7656,32.67,32.67,107800.0
2008-12-10 11:10:00,44.41,44.56,44.41,44.55,55200.0,32.67,32.7804,32.67,32.773,55200.0
2008-12-10 11:15:00,44.55,44.72,44.52,44.71,72100.0,32.773,32.8981,32.7509,32.8907,72100.0
2008-12-10 11:20:00,44.7,44.75,44.65,44.73,88300.0,32.8833,32.9201,32.8466,32.9054,88300.0
2008-12-10 11:25:00,44.72,44.72,44.58,44.65,107700.0,32.8981,32.8981,32.7951,32.8466,107700.0
2008-12-10 11:30:00,44.65,44.75,44.63,44.65,60300.0,32.8466,32.9201,32.8319,32.8466,60300.0
2008-12-10 11:35:00,44.63,44.69,44.53,44.59,115200.0,32.8319,32.876,32.7583,32.8024,115200.0
2008-12-10 11:40:00,44.58,44.67,44.56,44.65,115000.0,32.7951,32.8613,32.7804,32.8466,115000.0
2008-12-10 11:45:00,44.66,44.86,44.66,44.83,104200.0,32.8539,33.0011,32.8539,32.979,104200.0
2008-12-10 11:50:00,44.85,44.92,44.81,44.85,51700.0,32.9937,33.0452,32.9643,32.9937,51700.0
2008-12-10 11:55:00,44.85,44.87,44.76,44.79,46100.0,32.9937,33.0084,32.9275,32.9496,46100.0
2008-12-10 12:00:00,44.81,44.86,44.72,44.84,33300.0,32.9643,33.0011,32.8981,32.9863,33300.0
2008-12-10 12:05:00,44.83,44.9,44.75,44.81,62700.0,32.979,33.0305,32.9201,32.9643,62700.0
2008-12-10 12:10:00,44.82,44.99,44.8,44.99,73200.0,32.9716,33.0967,32.9569,33.0967,73200.0
2008-12-10 12:15:00,45.0,45.02,44.8,44.84,88400.0,33.104,33.1188,32.9569,32.9863,88400.0
2008-12-10 12:20:00,44.86,44.87,44.55,44.61,75000.0,33.0011,33.0084,32.773,32.8171,75000.0
2008-12-10 12:25:00,44.61,44.65,44.51,44.56,78300.0,32.8171,32.8466,32.7436,32.7804,78300.0
2008-12-10 12:30:00,44.54,44.55,44.43,44.55,52600.0,32.7656,32.773,32.6847,32.773,52600.0
2008-12-10 12:35:00,44.55,44.57,44.4,44.48,59700.0,32.773,32.7877,32.6627,32.7215,59700.0
2008-12-10 12:40:00,44.5,44.58,44.48,44.58,40800.0,32.7362,32.7951,32.7215,32.7951,40800.0
2008-12-10 12:45:00,44.58,44.62,44.5,44.56,45100.0,32.7951,32.8245,32.7362,32.7804,45100.0
2008-12-10 12:50:00,44.54,44.64,44.51,44.51,51000.0,32.7656,32.8392,32.7436,32.7436,51000.0
2008-12-10 12:55:00,44.51,44.52,44.4,44.46,46300.0,32.7436,32.7509,32.6627,32.7068,46300.0
2008-12-10 13:00:00,44.41,44.58,44.4,44.56,45400.0,32.67,32.7951,32.6627,32.7804,45400.0
2008-12-10 13:05:00,44.58,44.59,44.5,44.51,112800.0,32.7951,32.8024,32.7362,32.7436,112800.0
2008-12-10 13:10:00,44.53,44.7,44.53,44.68,65400.0,32.7583,32.8833,32.7583,32.8686,65400.0
2008-12-10 13:15:00,44.69,44.77,44.67,44.69,22800.0,32.876,32.9348,32.8613,32.876,22800.0
2008-12-10 13:20:00,44.7,44.74,44.65,44.68,48500.0,32.8833,32.9128,32.8466,32.8686,48500.0
2008-12-10 13:25:00,44.68,44.73,44.56,44.59,72500.0,32.8686,32.9054,32.7804,32.8024,72500.0
2008-12-10 13:30:00,44.58,44.62,44.42,44.46,59400.0,32.7951,32.8245,32.6774,32.7068,59400.0
2008-12-10 13:35:00,44.45,44.48,44.32,44.38,69000.0,32.6994,32.7215,32.6038,32.6479,69000.0
2008-12-10 13:40:00,44.32,44.35,44.26,44.31,74700.0,32.6038,32.6259,32.5597,32.5964,74700.0
2008-12-10 13:45:00,44.31,44.39,44.28,44.37,61500.0,32.5964,32.6553,32.5744,32.6406,61500.0
2008-12-10 13:50:00,44.32,44.32,44.04,44.15,75900.0,32.6038,32.6038,32.3978,32.4787,75900.0
2008-12-10 13:55:00,44.15,44.2,43.96,44.06,79700.0,32.4787,32.5155,32.339,32.4125,79700.0
2008-12-10 14:00:00,44.05,44.08,43.93,44.0,47900.0,32.4052,32.4272,32.3169,32.3684,47900.0
2008-12-10 14:05:00,44.0,44.14,43.95,44.09,88100.0,32.3684,32.4714,32.3316,32.4346,88100.0
2008-12-10 14:10:00,44.12,44.21,44.08,44.16,56300.0,32.4567,32.5229,32.4272,32.4861,56300.0
2008-12-10 14:15:00,44.15,44.21,44.11,44.15,63700.0,32.4787,32.5229,32.4493,32.4787,63700.0
2008-12-10 14:20:00,44.15,44.17,43.84,43.96,92000.0,32.4787,32.4935,32.2507,32.339,92000.0
2008-12-10 14:25:00,43.96,44.04,43.94,44.02,106100.0,32.339,32.3978,32.3243,32.3831,106100.0
2008-12-10 14:30:00,44.03,44.03,43.85,43.96,125100.0,32.3905,32.3905,32.258,32.339,125100.0
2008-12-10 14:35:00,43.96,44.21,43.96,44.19,79800.0,32.339,32.5229,32.339,32.5082,79800.0
2008-12-10 14:40:00,44.2,44.28,44.14,44.28,91200.0,32.5155,32.5744,32.4714,32.5744,91200.0
2008-12-10 14:45:00,44.29,44.3,44.03,44.04,143700.0,32.5817,32.5891,32.3905,32.3978,143700.0
2008-12-10 14:50:00,44.03,44.28,43.97,44.18,185100.0,32.3905,32.5744,32.3463,32.5008,185100.0
2008-12-10 14:55:00,44.21,44.24,44.08,44.17,112500.0,32.5229,32.545,32.4272,32.4935,112500.0
2008-12-10 15:00:00,44.16,44.25,44.11,44.12,430600.0,32.4861,32.5523,32.4493,32.4567,430600.0
2008-12-10 15:05:00,44.12,44.37,44.08,44.32,221800.0,32.4567,32.6406,32.4272,32.6038,221800.0
2008-12-10 15:10:00,44.29,44.4,44.23,44.4,132700.0,32.5817,32.6627,32.5376,32.6627,132700.0
2008-12-10 15:15:00,44.41,44.47,44.35,44.35,54100.0,32.67,32.7141,32.6259,32.6259,54100.0
2008-12-10 15:20:00,44.35,44.42,44.26,44.39,145800.0,32.6259,32.6774,32.5597,32.6553,145800.0
2008-12-10 15:25:00,44.38,44.52,44.27,44.5,114800.0,32.6479,32.7509,32.567,32.7362,114800.0
2008-12-10 15:30:00,44.52,44.53,44.22,44.25,257700.0,32.7509,32.7583,32.5302,32.5523,257700.0
2008-12-10 15:35:00,44.25,44.33,44.16,44.2,148800.0,32.5523,32.6112,32.4861,32.5155,148800.0
2008-12-10 15:40:00,44.21,44.46,44.21,44.45,147600.0,32.5229,32.7068,32.5229,32.6994,147600.0
2008-12-10 15:45:00,44.43,44.57,44.41,44.53,89300.0,32.6847,32.7877,32.67,32.7583,89300.0
2008-12-10 15:50:00,44.53,44.6,44.47,44.55,99100.0,32.7583,32.8098,32.7141,32.773,99100.0
2008-12-10 15:55:00,44.57,44.69,44.51,44.51,154900.0,32.7877,32.876,32.7436,32.7436,154900.0
2008-12-10 16:00:00,44.51,44.75,44.5,44.64,29600.0,32.7436,32.9201,32.7362,32.8392,29600.0
2008-12-10 16:05:00,44.64,44.64,44.64,44.64,0.0,32.8392,32.8392,32.8392,32.8392,0.0
2008-12-10 16:10:00,44.64,44.64,44.64,44.64,0.0,32.8392,32.8392,32.8392,32.8392,0.0
2008-12-11 09:30:00,44.14,44.24,43.9,43.96,133400.0,32.4714,32.545,32.2948,32.339,133400.0
2008-12-11 09:35:00,43.97,44.21,43.96,44.17,72300.0,32.3463,32.5229,32.339,32.4935,72300.0
2008-12-11 09:40:00,44.17,44.22,44.01,44.09,34600.0,32.4935,32.5302,32.3758,32.4346,34600.0
2008-12-11 09:45:00,44.1,44.39,44.1,44.33,35700.0,32.442,32.6553,32.442,32.6112,35700.0
2008-12-11 09:50:00,44.3,44.46,44.3,44.35,76400.0,32.5891,32.7068,32.5891,32.6259,76400.0
2008-12-11 09:55:00,44.34,44.44,44.29,44.4,47400.0,32.6185,32.6921,32.5817,32.6627,47400.0
2008-12-11 10:00:00,44.41,44.49,44.32,44.42,93000.0,32.67,32.7289,32.6038,32.6774,93000.0
2008-12-11 10:05:00,44.41,44.42,44.25,44.38,94500.0,32.67,32.6774,32.5523,32.6479,94500.0
2008-12-11 10:10:00,44.35,44.52,44.35,44.48,198900.0,32.6259,32.7509,32.6259,32.7215,198900.0
2008-12-11 10:15:00,44.49,44.53,44.37,44.49,56300.0,32.7289,32.7583,32.6406,32.7289,56300.0
2008-12-11 10:20:00,44.48,44.77,44.48,44.7,66700.0,32.7215,32.9348,32.7215,32.8833,66700.0
2008-12-11 10:25:00,44.74,44.75,44.61,44.63,123900.0,32.9128,32.9201,32.8171,32.8319,123900.0
2008-12-11 10:30:00,44.62,44.76,44.56,44.75,87500.0,32.8245,32.9275,32.7804,32.9201,87500.0
2008-12-11 10:35:00,44.75,44.79,44.59,44.62,31200.0,32.9201,32.9496,32.8024,32.8245,31200.0
2008-12-11 10:40:00,44.63,44.64,44.5,44.57,26700.0,32.8319,32.8392,32.7362,32.7877,26700.0
2008-12-11 10:45:00,44.54,44.58,44.48,44.54,26300.0,32.7656,32.7951,32.7215,32.7656,26300.0
2008-12-11 10:50:00,44.53,44.55,44.46,44.5,31400.0,32.7583,32.773,32.7068,32.7362,31400.0
2008-12-11 10:55:00,44.49,44.55,44.47,44.53,33500.0,32.7289,32.773,32.7141,32.7583,33500.0
2008-12-11 11:00:00,44.54,44.54,44.43,44.43,25500.0,32.7656,32.7656,32.6847,32.6847,25500.0
2008-12-11 11:05:00,44.43,44.56,44.43,44.5,34900.0,32.6847,32.7804,32.6847,32.7362,34900.0
2008-12-11 11:10:00,44.51,44.68,44.5,44.67,30300.0,32.7436,32.8686,32.7362,32.8613,30300.0
2008-12-11 11:15:00,44.68,44.7,44.49,44.49,33500.0,32.8686,32.8833,32.7289,32.7289,33500.0
2008-12-11 11:20:00,44.47,44.55,44.36,44.36,36800.0,32.7141,32.773,32.6332,32.6332,36800.0
2008-12-11 11:25:00,44.36,44.42,44.33,44.37,44500.0,32.6332,32.6774,32.6112,32.6406,44500.0
2008-12-11 11:30:00,44.37,44.42,44.36,44.39,21900.0,32.6406,32.6774,32.6332,32.6553,21900.0
2008-12-11 11:35:00,44.37,44.46,44.3,44.44,31700.0,32.6406,32.7068,32.5891,32.6921,31700.0
2008-12-11 11:40:00,44.44,44.58,44.41,44.54,37600.0,32.6921,32.7951,32.67,32.7656,37600.0
2008-12-11 11:45:00,44.54,44.6,44.5,44.58,68600.0,32.7656,32.8098,32.7362,32.7951,68600.0
2008-12-11 11:50:00,44.56,44.6,44.54,44.54,21800.0,32.7804,32.8098,32.7656,32.7656,21800.0
2008-12-11 11:55:00,44.54,44.68,44.54,44.66,51400.0,32.7656,32.8686,32.7656,32.8539,51400.0
2008-12-11 12:00:00,44.64,44.83,44.61,44.75,37900.0,32.8392,32.979,32.8171,32.9201,37900.0
2008-12-11 12:05:00,44.74,44.78,44.71,44.75,29100.0,32.9128,32.9422,32.8907,32.9201,29100.0
2008-12-11 12:10:00,44.76,44.78,44.64,44.64,53600.0,32.9275,32.9422,32.8392,32.8392,53600.0
2008-12-11 12:15:00,44.67,44.71,44.64,44.71,71500.0,32.8613,32.8907,32.8392,32.8907,71500.0
2008-12-11 12:20:00,44.72,44.75,44.55,44.56,41500.0,32.8981,32.9201,32.773,32.7804,41500.0
2008-12-11 12:25:00,44.56,44.6,44.5,44.52,44400.0,32.7804,32.8098,32.7362,32.7509,44400.0
2008-12-11 12:30:00,44.52,44.61,44.5,44.59,14800.0,32.7509,32.8171,32.7362,32.8024,14800.0
2008-12-11 12:35:00,44.62,44.7,44.54,44.54,60900.0,32.8245,32.8833,32.7656,32.7656,60900.0
2008-12-11 12:40:00,44.54,44.62,44.51,44.61,60300.0,32.7656,32.8245,32.7436,32.8171,60300.0
2008-12-11 12:45:00,44.61,44.65,44.56,44.61,34800.0,32.8171,32.8466,32.7804,32.8171,34800.0
2008-12-11 12:50:00,44.59,44.69,44.58,44.66,89100.0,32.8024,32.876,32.7951,32.8539,89100.0
2008-12-11 12:55:00,44.68,44.77,44.65,44.74,73100.0,32.8686,32.9348,32.8466,32.9128,73100.0
2008-12-11 13:00:00,44.75,44.77,44.67,44.7,43100.0,32.9201,32.9348,32.8613,32.8833,43100.0
2008-12-11 13:05:00,44.71,44.71,44.58,44.61,46200.0,32.8907,32.8907,32.7951,32.8171,46200.0
2008-12-11 13:10:00,44.62,44.65,44.48,44.48,28100.0,32.8245,32.8466,32.7215,32.7215,28100.0
2008-12-11 13:15:00,44.47,44.51,44.45,44.5,30700.0,32.7141,32.7436,32.6994,32.7362,30700.0
2008-12-11 13:20:00,44.5,44.5,44.3,44.38,34900.0,32.7362,32.7362,32.5891,32.6479,34900.0
2008-12-11 13:25:00,44.38,44.4,44.35,44.4,46200.0,32.6479,32.6627,32.6259,32.6627,46200.0
2008-12-11 13:30:00,44.41,44.44,44.38,44.42,40900.0,32.67,32.6921,32.6479,32.6774,40900.0
2008-12-11 13:35:00,44.43,44.46,44.38,44.45,29000.0,32.6847,32.7068,32.6479,32.6994,29000.0
2008-12-11 13:40:00,44.44,44.48,44.42,44.43,30900.0,32.6921,32.7215,32.6774,32.6847,30900.0
2008-12-11 13:45:00,44.42,44.49,44.39,44.4,59000.0,32.6774,32.7289,32.6553,32.6627,59000.0
2008-12-11 13:50:00,44.4,44.43,44.36,44.38,44300.0,32.6627,32.6847,32.6332,32.6479,44300.0
2008-12-11 13:55:00,44.39,44.39,44.19,44.23,28900.0,32.6553,32.6553,32.5082,32.5376,28900.0
2008-12-11 14:00:00,44.22,44.32,44.21,44.31,23000.0,32.5302,32.6038,32.5229,32.5964,23000.0
2008-12-11 14:05:00,44.32,44.32,44.22,44.22,35600.0,32.6038,32.6038,32.5302,32.5302,35600.0
2008-12-11 14:10:00,44.22,44.27,44.16,44.17,123500.0,32.5302,32.567,32.4861,32.4935,123500.0
2008-12-11 14:15:00,44.18,44.23,44.1,44.2,79200.0,32.5008,32.5376,32.442,32.5155,79200.0
2008-12-11 14:20:00,44.17,44.2,44.06,44.11,48300.0,32.4935,32.5155,32.4125,32.4493,48300.0
2008-12-11 14:25:00,44.07,44.14,44.02,44.12,23100.0,32.4199,32.4714,32.3831,32.4567,23100.0
2008-12-11 14:30:00,44.1,44.26,44.09,44.25,59500.0,32.442,32.5597,32.4346,32.5523,59500.0
2008-12-11 14:35:00,44.25,44.3,44.09,44.09,100500.0,32.5523,32.5891,32.4346,32.4346,100500.0
2008-12-11 14:40:00,44.11,44.13,43.92,43.92,61600.0,32.4493,32.464,32.3095,32.3095,61600.0
2008-12-11 14:45:00,43.92,43.96,43.83,43.87,72800.0,32.3095,32.339,32.2433,32.2728,72800.0
2008-12-11 14:50:00,43.86,43.96,43.64,43.67,150300.0,32.2654,32.339,32.1036,32.1256,150300.0
2008-12-11 14:55:00,43.67,43.73,43.48,43.53,405200.0,32.1256,32.1698,31.9859,32.0226,405200.0
2008-12-11 15:00:00,43.52,43.52,43.31,43.44,223300.0,32.0153,32.0153,31.8608,31.9564,223300.0
2008-12-11 15:05:00,43.45,43.46,43.24,43.39,69000.0,31.9638,31.9711,31.8093,31.9197,69000.0
2008-12-11 15:10:00,43.37,43.37,43.17,43.31,100100.0,31.9049,31.9049,31.7578,31.8608,100100.0
2008-12-11 15:15:00,43.29,43.31,43.11,43.18,197200.0,31.8461,31.8608,31.7137,31.7652,197200.0
2008-12-11 15:20:00,43.18,43.21,43.08,43.19,253400.0,31.7652,31.7872,31.6916,31.7725,253400.0
2008-12-11 15:25:00,43.18,43.33,43.18,43.29,242300.0,31.7652,31.8755,31.7652,31.8461,242300.0
2008-12-11 15:30:00,43.29,43.35,42.99,43.01,188400.0,31.8461,31.8902,31.6254,31.6401,188400.0
2008-12-11 15:35:00,43.01,43.07,42.94,42.95,181100.0,31.6401,31.6842,31.5886,31.596,181100.0
2008-12-11 15:40:00,42.95,43.18,42.92,43.15,390100.0,31.596,31.7652,31.5739,31.7431,390100.0
2008-12-11 15:45:00,43.15,43.3,43.15,43.2,130400.0,31.7431,31.8534,31.7431,31.7799,130400.0
2008-12-11 15:50:00,43.21,43.37,43.12,43.3,247100.0,31.7872,31.9049,31.721,31.8534,247100.0
2008-12-11 15:55:00,43.32,43.35,43.22,43.28,409100.0,31.8682,31.8902,31.7946,31.8387,409100.0
2008-12-11 16:00:00,43.29,43.29,43.29,43.29,1100.0,31.8461,31.8461,31.8461,31.8461,1100.0
2008-12-11 16:05:00,43.29,43.29,43.29,43.29,0.0,31.8461,31.8461,31.8461,31.8461,0.0
2008-12-11 16:10:00,43.29,43.29,43.29,43.29,0.0,31.8461,31.8461,31.8461,31.8461,0.0
2008-12-12 09:30:00,42.06,42.28,42.0,42.19,266100.0,30.9412,31.1031,30.8971,31.0369,266100.0
2008-12-12 09:35:00,42.19,42.57,42.15,42.45,173500.0,31.0369,31.3164,31.0075,31.2281,173500.0
2008-12-12 09:40:00,42.46,42.52,42.21,42.39,154400.0,31.2355,31.2796,31.0516,31.184,154400.0
2008-12-12 09:45:00,42.42,42.47,42.22,42.36,107100.0,31.2061,31.2429,31.0589,31.1619,107100.0
2008-12-12 09:50:00,42.36,42.66,42.36,42.59,113400.0,31.1619,31.3826,31.1619,31.3311,113400.0
2008-12-12 09:55:00,42.59,42.89,42.48,42.76,181100.0,31.3311,31.5518,31.2502,31.4562,181100.0
2008-12-12 10:00:00,42.73,42.92,42.66,42.88,58000.0,31.4341,31.5739,31.3826,31.5445,58000.0
2008-12-12 10:05:00,42.92,42.98,42.67,42.69,85600.0,31.5739,31.618,31.39,31.4047,85600.0
2008-12-12 10:10:00,42.71,42.74,42.57,42.62,104600.0,31.4194,31.4415,31.3164,31.3532,104600.0
2008-12-12 10:15:00,42.63,42.63,42.45,42.51,139000.0,31.3606,31.3606,31.2281,31.2723,139000.0
2008-12-12 10:20:00,42.54,42.69,42.5,42.57,123800.0,31.2944,31.4047,31.2649,31.3164,123800.0
2008-12-12 10:25:00,42.57,42.69,42.52,42.69,91800.0,31.3164,31.4047,31.2796,31.4047,91800.0
2008-12-12 10:30:00,42.67,42.69,42.36,42.39,200800.0,31.39,31.4047,31.1619,31.184,200800.0
2008-12-12 10:35:00,42.4,42.56,42.4,42.55,120200.0,31.1914,31.3091,31.1914,31.3017,120200.0
2008-12-12 10:40:00,42.56,42.77,42.5,42.77,111100.0,31.3091,31.4636,31.2649,31.4636,111100.0
2008-12-12 10:45:00,42.74,42.76,42.58,42.69,132500.0,31.4415,31.4562,31.3238,31.4047,132500.0
2008-12-12 10:50:00,42.66,42.97,42.66,42.97,52000.0,31.3826,31.6107,31.3826,31.6107,52000.0
2008-12-12 10:55:00,42.96,43.11,42.96,43.1,112400.0,31.6033,31.7137,31.6033,31.7063,112400.0
2008-12-12 11:00:00,43.09,43.09,42.93,43.03,81800.0,31.699,31.699,31.5813,31.6548,81800.0
2008-12-12 11:05:00,43.05,43.23,43.02,43.23,135300.0,31.6695,31.8019,31.6475,31.8019,135300.0
2008-12-12 11:10:00,43.22,43.22,42.96,43.01,130200.0,31.7946,31.7946,31.6033,31.6401,130200.0
2008-12-12 11:15:00,42.99,43.01,42.86,42.91,105100.0,31.6254,31.6401,31.5298,31.5665,105100.0
2008-12-12 11:20:00,42.92,42.99,42.87,42.95,62900.0,31.5739,31.6254,31.5371,31.596,62900.0
2008-12-12 11:25:00,42.94,42.94,42.83,42.83,49900.0,31.5886,31.5886,31.5077,31.5077,49900.0
2008-12-12 11:30:00,42.85,42.92,42.76,42.87,61100.0,31.5224,31.5739,31.4562,31.5371,61100.0
2008-12-12 11:35:00,42.88,42.94,42.69,42.7,36900.0,31.5445,31.5886,31.4047,31.4121,36900.0
2008-12-12 11:40:00,42.67,42.74,42.55,42.62,61400.0,31.39,31.4415,31.3017,31.3532,61400.0
2008-12-12 11:45:00,42.62,42.74,42.62,42.71,51200.0,31.3532,31.4415,31.3532,31.4194,51200.0
2008-12-12 11:50:00,42.72,42.84,42.68,42.81,79900.0,31.4268,31.515,31.3973,31.493,79900.0
2008-12-12 11:55:00,42.83,42.83,42.68,42.74,43700.0,31.5077,31.5077,31.3973,31.4415,43700.0
2008-12-12 12:00:00,42.75,42.97,42.75,42.93,46800.0,31.4488,31.6107,31.4488,31.5813,46800.0
2008-12-12 12:05:00,42.93,43.0,42.9,42.95,124700.0,31.5813,31.6328,31.5592,31.596,124700.0
2008-12-12 12:10:00,42.96,43.02,42.9,42.9,76700.0,31.6033,31.6475,31.5592,31.5592,76700.0
2008-12-12 12:15:00,42.91,42.96,42.82,42.95,37400.0,31.5665,31.6033,31.5003,31.596,37400.0
2008-12-12 12:20:00,42.95,43.08,42.91,43.05,59200.0,31.596,31.6916,31.5665,31.6695,59200.0
2008-12-12 12:25:00,43.06,43.06,42.96,43.02,44700.0,31.6769,31.6769,31.6033,31.6475,44700.0
2008-12-12 12:30:00,43.01,43.12,42.95,43.12,31400.0,31.6401,31.721,31.596,31.721,31400.0
2008-12-12 12:35:00,43.14,43.31,43.14,43.28,15000.0,31.7357,31.8608,31.7357,31.8387,15000.0
2008-12-12 12:40:00,43.28,43.33,43.22,43.22,34500.0,31.8387,31.8755,31.7946,31.7946,34500.0
2008-12-12 12:45:00,43.24,43.34,43.19,43.24,45900.0,31.8093,31.8829,31.7725,31.8093,45900.0
2008-12-12 12:50:00,43.24,43.56,43.24,43.56,53400.0,31.8093,32.0447,31.8093,32.0447,53400.0
2008-12-12 12:55:00,43.57,43.64,43.52,43.52,46700.0,32.0521,32.1036,32.0153,32.0153,46700.0
2008-12-12 13:00:00,43.54,43.65,43.49,43.5,79500.0,32.03,32.1109,31.9932,32.0006,79500.0
2008-12-12 13:05:00,43.5,43.54,43.37,43.45,23600.0,32.0006,32.03,31.9049,31.9638,23600.0
2008-12-12 13:10:00,43.47,43.48,43.27,43.28,52000.0,31.9785,31.9859,31.8314,31.8387,52000.0
2008-12-12 13:15:00,43.3,43.43,43.28,43.31,30800.0,31.8534,31.9491,31.8387,31.8608,30800.0
2008-12-12 13:20:00,43.32,43.42,43.29,43.42,49200.0,31.8682,31.9417,31.8461,31.9417,49200.0
2008-12-12 13:25:00,43.42,43.44,43.12,43.22,109900.0,31.9417,31.9564,31.721,31.7946,109900.0
2008-12-12 13:30:00,43.22,43.25,43.09,43.09,65100.0,31.7946,31.8167,31.699,31.699,65100.0
2008-12-12 13:35:00,43.09,43.09,42.94,42.97,122900.0,31.699,31.699,31.5886,31.6107,122900.0
2008-12-12 13:40:00,42.97,42.97,42.78,42.84,371100.0,31.6107,31.6107,31.4709,31.515,371100.0
2008-12-12 13:45:00,42.83,42.93,42.83,42.88,145500.0,31.5077,31.5813,31.5077,31.5445,145500.0
2008-12-12 13:50:00,42.85,42.92,42.76,42.9,98100.0,31.5224,31.5739,31.4562,31.5592,98100.0
2008-12-12 13:55:00,42.9,43.01,42.9,42.93,69200.0,31.5592,31.6401,31.5592,31.5813,69200.0
2008-12-12 14:00:00,42.93,43.22,42.92,43.22,35400.0,31.5813,31.7946,31.5739,31.7946,35400.0
2008-12-12 14:05:00,43.21,43.33,43.2,43.21,54000.0,31.7872,31.8755,31.7799,31.7872,54000.0
2008-12-12 14:10:00,43.25,43.37,43.16,43.18,55700.0,31.8167,31.9049,31.7505,31.7652,55700.0
2008-12-12 14:15:00,43.2,43.36,43.01,43.01,42100.0,31.7799,31.8976,31.6401,31.6401,42100.0
2008-12-12 14:20:00,43.01,43.03,42.82,42.98,69000.0,31.6401,31.6548,31.5003,31.618,69000.0
2008-12-12 14:25:00,42.99,43.07,42.85,43.01,48800.0,31.6254,31.6842,31.5224,31.6401,48800.0
2008-12-12 14:30:00,42.99,42.99,42.71,42.83,80200.0,31.6254,31.6254,31.4194,31.5077,80200.0
2008-12-12 14:35:00,42.82,43.2,42.77,43.15,124500.0,31.5003,31.7799,31.4636,31.7431,124500.0
2008-12-12 14:40:00,43.15,43.28,43.09,43.17,125400.0,31.7431,31.8387,31.699,31.7578,125400.0
2008-12-12 14:45:00,43.18,43.26,43.07,43.24,80800.0,31.7652,31.824,31.6842,31.8093,80800.0
2008-12-12 14:50:00,43.23,43.59,43.23,43.4,74900.0,31.8019,32.0668,31.8019,31.927,74900.0
2008-12-12 14:55:00,43.4,43.54,43.33,43.51,153500.0,31.927,32.03,31.8755,32.0079,153500.0
2008-12-12 15:00:00,43.49,43.81,43.49,43.59,52400.0,31.9932,32.2286,31.9932,32.0668,52400.0
2008-12-12 15:05:00,43.61,43.67,43.41,43.47,107100.0,32.0815,32.1256,31.9344,31.9785,107100.0
2008-12-12 15:10:00,43.36,43.43,43.26,43.36,135200.0,31.8976,31.9491,31.824,31.8976,135200.0
2008-12-12 15:15:00,43.34,43.53,43.2,43.21,127400.0,31.8829,32.0226,31.7799,31.7872,127400.0
2008-12-12 15:20:00,43.2,43.55,43.2,43.3,130100.0,31.7799,32.0374,31.7799,31.8534,130100.0
2008-12-12 15:25:00,43.3,43.45,43.14,43.43,225200.0,31.8534,31.9638,31.7357,31.9491,225200.0
2008-12-12 15:30:00,43.43,43.45,43.2,43.32,68400.0,31.9491,31.9638,31.7799,31.8682,68400.0
2008-12-12 15:35:00,43.33,43.52,43.18,43.43,105900.0,31.8755,32.0153,31.7652,31.9491,105900.0
2008-12-12 15:40:00,43.43,43.6,43.41,43.48,79700.0,31.9491,32.0741,31.9344,31.9859,79700.0
2008-12-12 15:45:00,43.49,43.52,43.25,43.39,238900.0,31.9932,32.0153,31.8167,31.9197,238900.0
2008-12-12 15:50:00,43.37,43.5,43.32,43.4,221700.0,31.9049,32.0006,31.8682,31.927,221700.0
2008-12-12 15:55:00,43.4,43.67,43.21,43.67,178400.0,31.927,32.1256,31.7872,32.1256,178400.0
2008-12-12 16:00:00,43.72,43.72,43.44,43.44,2800.0,32.1624,32.1624,31.9564,31.9564,2800.0
2008-12-12 16:05:00,43.72,43.85,43.72,43.85,600.0,32.1624,32.258,32.1624,32.258,600.0
2008-12-12 16:10:00,43.85,43.85,43.85,43.85,0.0,32.258,32.258,32.258,32.258,0.0
2008-12-15 09:30:00,43.91,44.0,43.82,43.82,127100.0,32.3022,32.3684,32.236,32.236,127100.0
2008-12-15 09:35:00,43.84,43.86,43.68,43.73,72800.0,32.2507,32.2654,32.133,32.1698,72800.0
2008-12-15 09:40:00,43.7,43.77,43.58,43.69,60200.0,32.1477,32.1992,32.0594,32.1403,60200.0
2008-12-15 09:45:00,43.66,43.82,43.62,43.75,76200.0,32.1183,32.236,32.0889,32.1845,76200.0
2008-12-15 09:50:00,43.75,43.75,43.51,43.53,90400.0,32.1845,32.1845,32.0079,32.0226,90400.0
2008-12-15 09:55:00,43.53,43.55,43.39,43.42,120300.0,32.0226,32.0374,31.9197,31.9417,120300.0
2008-12-15 10:00:00,43.4,43.4,43.28,43.28,117600.0,31.927,31.927,31.8387,31.8387,117600.0
2008-12-15 10:05:00,43.3,43.4,43.2,43.23,117800.0,31.8534,31.927,31.7799,31.8019,117800.0
2008-12-15 10:10:00,43.21,43.29,43.17,43.22,141000.0,31.7872,31.8461,31.7578,31.7946,141000.0
2008-12-15 10:15:00,43.18,43.26,43.11,43.19,66400.0,31.7652,31.824,31.7137,31.7725,66400.0
2008-12-15 10:20:00,43.2,43.2,43.02,43.08,85300.0,31.7799,31.7799,31.6475,31.6916,85300.0
2008-12-15 10:25:00,43.08,43.19,43.06,43.14,97300.0,31.6916,31.7725,31.6769,31.7357,97300.0
2008-12-15 10:30:00,43.15,43.27,43.08,43.24,161500.0,31.7431,31.8314,31.6916,31.8093,161500.0
2008-12-15 10:35:00,43.23,43.26,43.08,43.25,147500.0,31.8019,31.824,31.6916,31.8167,147500.0
2008-12-15 10:40:00,43.24,43.27,43.14,43.14,174500.0,31.8093,31.8314,31.7357,31.7357,174500.0
2008-12-15 10:45:00,43.13,43.2,42.95,42.95,117200.0,31.7284,31.7799,31.596,31.596,117200.0
2008-12-15 10:50:00,42.96,42.99,42.91,42.91,180100.0,31.6033,31.6254,31.5665,31.5665,180100.0
2008-12-15 10:55:00,42.95,42.98,42.85,42.88,87900.0,31.596,31.618,31.5224,31.5445,87900.0
2008-12-15 11:00:00,42.87,42.87,42.81,42.86,130600.0,31.5371,31.5371,31.493,31.5298,130600.0
2008-12-15 11:05:00,42.87,42.97,42.81,42.95,66400.0,31.5371,31.6107,31.493,31.596,66400.0
2008-12-15 11:10:00,42.96,43.03,42.87,43.03,72200.0,31.6033,31.6548,31.5371,31.6548,72200.0
2008-12-15 11:15:00,43.04,43.09,42.93,42.93,76200.0,31.6622,31.699,31.5813,31.5813,76200.0
2008-12-15 11:20:00,42.95,43.12,42.94,43.02,101100.0,31.596,31.721,31.5886,31.6475,101100.0
2008-12-15 11:25:00,43.01,43.09,43.01,43.03,39400.0,31.6401,31.699,31.6401,31.6548,39400.0
2008-12-15 11:30:00,43.04,43.1,42.97,43.02,103700.0,31.6622,31.7063,31.6107,31.6475,103700.0
2008-12-15 11:35:00,43.0,43.01,42.91,42.93,61300.0,31.6328,31.6401,31.5665,31.5813,61300.0
2008-12-15 11:40:00,42.94,43.03,42.92,43.01,46900.0,31.5886,31.6548,31.5739,31.6401,46900.0
2008-12-15 11:45:00,43.05,43.09,42.97,43.09,34900.0,31.6695,31.699,31.6107,31.699,34900.0
2008-12-15 11:50:00,43.1,43.21,43.06,43.18,92100.0,31.7063,31.7872,31.6769,31.7652,92100.0
2008-12-15 11:55:00,43.17,43.2,43.09,43.12,20600.0,31.7578,31.7799,31.699,31.721,20600.0
2008-12-15 12:00:00,43.11,43.11,43.01,43.05,81400.0,31.7137,31.7137,31.6401,31.6695,81400.0
2008-12-15 12:05:00,43.05,43.22,43.05,43.19,17800.0,31.6695,31.7946,31.6695,31.7725,17800.0
2008-12-15 12:10:00,43.21,43.26,43.18,43.19,43500.0,31.7872,31.824,31.7652,31.7725,43500.0
2008-12-15 12:15:00,43.19,43.26,43.15,43.23,64600.0,31.7725,31.824,31.7431,31.8019,64600.0
2008-12-15 12:20:00,43.23,43.33,43.22,43.31,74900.0,31.8019,31.8755,31.7946,31.8608,74900.0
2008-12-15 12:25:00,43.31,43.34,43.29,43.34,270700.0,31.8608,31.8829,31.8461,31.8829,270700.0
2008-12-15 12:30:00,43.33,43.34,43.21,43.21,90700.0,31.8755,31.8829,31.7872,31.7872,90700.0
2008-12-15 12:35:00,43.2,43.22,43.08,43.09,39300.0,31.7799,31.7946,31.6916,31.699,39300.0
2008-12-15 12:40:00,43.09,43.1,43.04,43.04,23200.0,31.699,31.7063,31.6622,31.6622,23200.0
2008-12-15 12:45:00,43.06,43.11,42.98,42.98,43500.0,31.6769,31.7137,31.618,31.618,43500.0
2008-12-15 12:50:00,42.99,43.03,42.97,43.0,78800.0,31.6254,31.6548,31.6107,31.6328,78800.0
2008-12-15 12:55:00,43.0,43.05,42.98,43.03,68100.0,31.6328,31.6695,31.618,31.6548,68100.0
2008-12-15 13:00:00,43.01,43.04,42.85,42.88,121200.0,31.6401,31.6622,31.5224,31.5445,121200.0
2008-12-15 13:05:00,42.87,42.89,42.69,42.71,89900.0,31.5371,31.5518,31.4047,31.4194,89900.0
2008-12-15 13:10:00,42.7,42.82,42.7,42.79,74800.0,31.4121,31.5003,31.4121,31.4783,74800.0
2008-12-15 13:15:00,42.79,42.82,42.76,42.78,58000.0,31.4783,31.5003,31.4562,31.4709,58000.0
2008-12-15 13:20:00,42.78,42.89,42.78,42.84,81400.0,31.4709,31.5518,31.4709,31.515,81400.0
2008-12-15 13:25:00,42.86,42.98,42.86,42.98,92500.0,31.5298,31.618,31.5298,31.618,92500.0
2008-12-15 13:30:00,42.96,43.06,42.95,43.02,83600.0,31.6033,31.6769,31.596,31.6475,83600.0
2008-12-15 13:35:00,43.02,43.08,42.97,42.97,74900.0,31.6475,31.6916,31.6107,31.6107,74900.0
2008-12-15 13:40:00,43.0,43.12,43.0,43.01,89700.0,31.6328,31.721,31.6328,31.6401,89700.0
2008-12-15 13:45:00,43.0,43.13,43.0,43.08,81000.0,31.6328,31.7284,31.6328,31.6916,81000.0
2008-12-15 13:50:00,43.06,43.06,42.96,43.04,80500.0,31.6769,31.6769,31.6033,31.6622,80500.0
2008-12-15 13:55:00,43.02,43.03,42.94,43.0,95100.0,31.6475,31.6548,31.5886,31.6328,95100.0
2008-12-15 14:00:00,42.98,43.17,42.98,43.09,62700.0,31.618,31.7578,31.618,31.699,62700.0
2008-12-15 14:05:00,43.09,43.1,43.03,43.08,114700.0,31.699,31.7063,31.6548,31.6916,114700.0
2008-12-15 14:10:00,43.08,43.12,42.88,42.9,101700.0,31.6916,31.721,31.5445,31.5592,101700.0
2008-12-15 14:15:00,42.91,42.97,42.88,42.96,64600.0,31.5665,31.6107,31.5445,31.6033,64600.0
2008-12-15 14:20:00,43.0,43.1,42.98,43.03,77300.0,31.6328,31.7063,31.618,31.6548,77300.0
2008-12-15 14:25:00,43.03,43.1,42.86,42.87,40800.0,31.6548,31.7063,31.5298,31.5371,40800.0
2008-12-15 14:30:00,42.87,43.02,42.83,43.02,32700.0,31.5371,31.6475,31.5077,31.6475,32700.0
2008-12-15 14:35:00,42.99,43.04,42.89,42.96,112400.0,31.6254,31.6622,31.5518,31.6033,112400.0
2008-12-15 14:40:00,42.93,43.05,42.84,42.86,82400.0,31.5813,31.6695,31.515,31.5298,82400.0
2008-12-15 14:45:00,42.8,42.89,42.8,42.87,89900.0,31.4856,31.5518,31.4856,31.5371,89900.0
2008-12-15 14:50:00,42.86,42.92,42.84,42.85,109500.0,31.5298,31.5739,31.515,31.5224,109500.0
2008-12-15 14:55:00,42.86,42.86,42.73,42.73,173300.0,31.5298,31.5298,31.4341,31.4341,173300.0
2008-12-15 15:00:00,42.72,42.79,42.7,42.75,73100.0,31.4268,31.4783,31.4121,31.4488,73100.0
2008-12-15 15:05:00,42.75,42.84,42.7,42.72,93900.0,31.4488,31.515,31.4121,31.4268,93900.0
2008-12-15 15:10:00,42.73,42.73,42.52,42.57,100100.0,31.4341,31.4341,31.2796,31.3164,100100.0
2008-12-15 15:15:00,42.55,42.61,42.45,42.47,97600.0,31.3017,31.3458,31.2281,31.2429,97600.0
2008-12-15 15:20:00,42.46,42.56,42.46,42.55,140700.0,31.2355,31.3091,31.2355,31.3017,140700.0
2008-12-15 15:25:00,42.54,42.61,42.5,42.58,402400.0,31.2944,31.3458,31.2649,31.3238,402400.0
2008-12-15 15:30:00,42.58,42.66,42.48,42.66,105400.0,31.3238,31.3826,31.2502,31.3826,105400.0
2008-12-15 15:35:00,42.68,43.15,42.68,42.97,205400.0,31.3973,31.7431,31.3973,31.6107,205400.0
2008-12-15 15:40:00,43.01,43.29,42.93,43.12,312900.0,31.6401,31.8461,31.5813,31.721,312900.0
2008-12-15 15:45:00,43.12,43.3,43.03,43.16,409500.0,31.721,31.8534,31.6548,31.7505,409500.0
2008-12-15 15:50:00,43.14,43.16,42.86,42.95,399200.0,31.7357,31.7505,31.5298,31.596,399200.0
2008-12-15 15:55:00,42.95,43.06,42.94,43.03,201300.0,31.596,31.6769,31.5886,31.6548,201300.0
2008-12-15 16:00:00,43.0,43.16,43.0,43.05,14100.0,31.6328,31.7505,31.6328,31.6695,14100.0
2008-12-15 16:05:00,43.0,43.0,43.0,43.0,40000.0,31.6328,31.6328,31.6328,31.6328,40000.0
2008-12-15 16:10:00,43.0,43.0,43.0,43.0,0.0,31.6328,31.6328,31.6328,31.6328,0.0
2008-12-16 09:30:00,43.5,43.63,43.44,43.63,156900.0,32.0006,32.0962,31.9564,32.0962,156900.0
2008-12-16 09:35:00,43.58,43.78,43.58,43.75,145900.0,32.0594,32.2066,32.0594,32.1845,145900.0
2008-12-16 09:40:00,43.77,43.79,43.67,43.67,80600.0,32.1992,32.2139,32.1256,32.1256,80600.0
2008-12-16 09:45:00,43.68,43.85,43.59,43.59,133000.0,32.133,32.258,32.0668,32.0668,133000.0
2008-12-16 09:50:00,43.59,43.75,43.56,43.65,89000.0,32.0668,32.1845,32.0447,32.1109,89000.0
2008-12-16 09:55:00,43.66,43.77,43.59,43.63,114200.0,32.1183,32.1992,32.0668,32.0962,114200.0
2008-12-16 10:00:00,43.63,43.76,43.58,43.76,61100.0,32.0962,32.1918,32.0594,32.1918,61100.0
2008-12-16 10:05:00,43.76,43.88,43.65,43.88,49700.0,32.1918,32.2801,32.1109,32.2801,49700.0
2008-12-16 10:10:00,43.87,43.88,43.74,43.78,33100.0,32.2728,32.2801,32.1771,32.2066,33100.0
2008-12-16 10:15:00,43.7,43.77,43.69,43.69,29400.0,32.1477,32.1992,32.1403,32.1403,29400.0
2008-12-16 10:20:00,43.65,43.74,43.61,43.7,35500.0,32.1109,32.1771,32.0815,32.1477,35500.0
2008-12-16 10:25:00,43.68,43.78,43.67,43.72,102700.0,32.133,32.2066,32.1256,32.1624,102700.0
2008-12-16 10:30:00,43.72,43.76,43.67,43.72,52200.0,32.1624,32.1918,32.1256,32.1624,52200.0
2008-12-16 10:35:00,43.73,43.74,43.62,43.62,90000.0,32.1698,32.1771,32.0889,32.0889,90000.0
2008-12-16 10:40:00,43.61,43.63,43.57,43.6,29500.0,32.0815,32.0962,32.0521,32.0741,29500.0
2008-12-16 10:45:00,43.6,43.62,43.54,43.61,22400.0,32.0741,32.0889,32.03,32.0815,22400.0
2008-12-16 10:50:00,43.64,43.7,43.63,43.68,50600.0,32.1036,32.1477,32.0962,32.133,50600.0
2008-12-16 10:55:00,43.68,43.68,43.63,43.68,26200.0,32.133,32.133,32.0962,32.133,26200.0
2008-12-16 11:00:00,43.68,43.74,43.67,43.72,73200.0,32.133,32.1771,32.1256,32.1624,73200.0
2008-12-16 11:05:00,43.73,43.8,43.73,43.75,83400.0,32.1698,32.2213,32.1698,32.1845,83400.0
2008-12-16 11:10:00,43.75,43.79,43.71,43.71,53100.0,32.1845,32.2139,32.1551,32.1551,53100.0
2008-12-16 11:15:00,43.72,43.75,43.66,43.69,41300.0,32.1624,32.1845,32.1183,32.1403,41300.0
2008-12-16 11:20:00,43.7,43.75,43.68,43.75,41100.0,32.1477,32.1845,32.133,32.1845,41100.0
2008-12-16 11:25:00,43.76,43.79,43.71,43.79,18800.0,32.1918,32.2139,32.1551,32.2139,18800.0
2008-12-16 11:30:00,43.79,43.91,43.78,43.85,54700.0,32.2139,32.3022,32.2066,32.258,54700.0
2008-12-16 11:35:00,43.86,43.91,43.86,43.91,30200.0,32.2654,32.3022,32.2654,32.3022,30200.0
2008-12-16 11:40:00,43.91,43.91,43.85,43.87,41000.0,32.3022,32.3022,32.258,32.2728,41000.0
2008-12-16 11:45:00,43.89,43.94,43.88,43.89,89000.0,32.2875,32.3243,32.2801,32.2875,89000.0
2008-12-16 11:50:00,43.89,43.92,43.84,43.87,53000.0,32.2875,32.3095,32.2507,32.2728,53000.0
2008-12-16 11:55:00,43.86,43.93,43.86,43.9,30200.0,32.2654,32.3169,32.2654,32.2948,30200.0
2008-12-16 12:00:00,43.89,43.9,43.81,43.84,17200.0,32.2875,32.2948,32.2286,32.2507,17200.0
2008-12-16 12:05:00,43.84,43.85,43.78,43.78,45100.0,32.2507,32.258,32.2066,32.2066,45100.0
2008-12-16 12:10:00,43.81,43.83,43.79,43.83,22000.0,32.2286,32.2433,32.2139,32.2433,22000.0
2008-12-16 12:15:00,43.83,43.9,43.83,43.87,37000.0,32.2433,32.2948,32.2433,32.2728,37000.0
2008-12-16 12:20:00,43.85,43.92,43.84,43.87,54700.0,32.258,32.3095,32.2507,32.2728,54700.0
2008-12-16 12:25:00,43.86,43.86,43.8,43.84,10900.0,32.2654,32.2654,32.2213,32.2507,10900.0
2008-12-16 12:30:00,43.84,43.86,43.8,43.83,38900.0,32.2507,32.2654,32.2213,32.2433,38900.0
2008-12-16 12:35:00,43.83,43.84,43.79,43.81,50100.0,32.2433,32.2507,32.2139,32.2286,50100.0
2008-12-16 12:40:00,43.8,43.87,43.8,43.83,40300.0,32.2213,32.2728,32.2213,32.2433,40300.0
2008-12-16 12:45:00,43.84,43.87,43.79,43.85,58800.0,32.2507,32.2728,32.2139,32.258,58800.0
2008-12-16 12:50:00,43.86,43.86,43.78,43.82,20500.0,32.2654,32.2654,32.2066,32.236,20500.0
2008-12-16 12:55:00,43.8,43.82,43.74,43.74,27000.0,32.2213,32.236,32.1771,32.1771,27000.0
2008-12-16 13:00:00,43.74,43.75,43.7,43.74,32800.0,32.1771,32.1845,32.1477,32.1771,32800.0
2008-12-16 13:05:00,43.74,43.75,43.7,43.73,76600.0,32.1771,32.1845,32.1477,32.1698,76600.0
2008-12-16 13:10:00,43.73,43.74,43.7,43.73,124500.0,32.1698,32.1771,32.1477,32.1698,124500.0
2008-12-16 13:15:00,43.73,43.82,43.71,43.8,357100.0,32.1698,32.236,32.1551,32.2213,357100.0
2008-12-16 13:20:00,43.8,43.83,43.78,43.79,65800.0,32.2213,32.2433,32.2066,32.2139,65800.0
2008-12-16 13:25:00,43.79,43.84,43.79,43.83,33000.0,32.2139,32.2507,32.2139,32.2433,33000.0
2008-12-16 13:30:00,43.82,43.87,43.78,43.78,149700.0,32.236,32.2728,32.2066,32.2066,149700.0
2008-12-16 13:35:00,43.77,43.87,43.74,43.8,187800.0,32.1992,32.2728,32.1771,32.2213,187800.0
2008-12-16 13:40:00,43.8,43.81,43.74,43.75,42800.0,32.2213,32.2286,32.1771,32.1845,42800.0
2008-12-16 13:45:00,43.75,43.8,43.74,43.74,46100.0,32.1845,32.2213,32.1771,32.1771,46100.0
2008-12-16 13:50:00,43.74,43.8,43.73,43.76,72000.0,32.1771,32.2213,32.1698,32.1918,72000.0
2008-12-16 13:55:00,43.76,43.78,43.74,43.75,85500.0,32.1918,32.2066,32.1771,32.1845,85500.0
2008-12-16 14:00:00,43.76,43.77,43.73,43.77,64900.0,32.1918,32.1992,32.1698,32.1992,64900.0
2008-12-16 14:05:00,43.77,43.81,43.75,43.75,153700.0,32.1992,32.2286,32.1845,32.1845,153700.0
2008-12-16 14:10:00,43.75,43.9,43.75,43.82,66600.0,32.1845,32.2948,32.1845,32.236,66600.0
2008-12-16 14:15:00,43.82,43.88,43.8,43.85,24400.0,32.236,32.2801,32.2213,32.258,24400.0
2008-12-16 14:20:00,43.84,44.3,43.83,43.97,367200.0,32.2507,32.5891,32.2433,32.3463,367200.0
2008-12-16 14:25:00,43.97,44.18,43.92,44.15,291000.0,32.3463,32.5008,32.3095,32.4787,291000.0
2008-12-16 14:30:00,44.15,44.52,44.15,44.46,211600.0,32.4787,32.7509,32.4787,32.7068,211600.0
2008-12-16 14:35:00,44.46,44.58,44.39,44.48,293600.0,32.7068,32.7951,32.6553,32.7215,293600.0
2008-12-16 14:40:00,44.47,44.49,44.06,44.16,199900.0,32.7141,32.7289,32.4125,32.4861,199900.0
2008-12-16 14:45:00,44.15,44.16,43.97,44.1,298200.0,32.4787,32.4861,32.3463,32.442,298200.0
2008-12-16 14:50:00,44.09,44.42,44.02,44.42,276400.0,32.4346,32.6774,32.3831,32.6774,276400.0
2008-12-16 14:55:00,44.41,44.48,44.26,44.42,181300.0,32.67,32.7215,32.5597,32.6774,181300.0
2008-12-16 15:00:00,44.46,44.52,44.16,44.23,212200.0,32.7068,32.7509,32.4861,32.5376,212200.0
2008-12-16 15:05:00,44.24,44.66,44.22,44.57,226500.0,32.545,32.8539,32.5302,32.7877,226500.0
2008-12-16 15:10:00,44.57,44.95,44.56,44.87,227000.0,32.7877,33.0673,32.7804,33.0084,227000.0
2008-12-16 15:15:00,44.88,45.12,44.02,45.03,249200.0,33.0158,33.1923,32.3831,33.1261,249200.0
2008-12-16 15:20:00,45.03,45.23,45.02,45.11,228100.0,33.1261,33.2732,33.1188,33.185,228100.0
2008-12-16 15:25:00,45.1,45.19,45.03,45.07,252000.0,33.1776,33.2438,33.1261,33.1555,252000.0
2008-12-16 15:30:00,45.07,45.15,44.93,45.04,166800.0,33.1555,33.2144,33.0525,33.1335,166800.0
2008-12-16 15:35:00,45.04,45.13,44.92,45.11,246900.0,33.1335,33.1997,33.0452,33.185,246900.0
2008-12-16 15:40:00,45.1,45.17,44.98,45.17,193500.0,33.1776,33.2291,33.0893,33.2291,193500.0
2008-12-16 15:45:00,45.15,45.24,44.83,44.84,233300.0,33.2144,33.2806,32.979,32.9863,233300.0
2008-12-16 15:50:00,44.87,45.15,44.84,45.12,219500.0,33.0084,33.2144,32.9863,33.1923,219500.0
2008-12-16 15:55:00,45.14,45.31,45.13,45.24,265300.0,33.207,33.3321,33.1997,33.2806,265300.0
2008-12-16 16:00:00,45.28,45.33,45.21,45.21,8700.0,33.31,33.3468,33.2585,33.2585,8700.0
2008-12-16 16:05:00,45.21,45.21,45.21,45.21,0.0,33.2585,33.2585,33.2585,33.2585,0.0
2008-12-16 16:10:00,45.21,45.21,45.21,45.21,0.0,33.2585,33.2585,33.2585,33.2585,0.0
2008-12-17 09:30:00,44.77,44.93,44.55,44.61,288800.0,32.9348,33.0525,32.773,32.8171,288800.0
2008-12-17 09:35:00,44.61,44.87,44.55,44.86,198000.0,32.8171,33.0084,32.773,33.0011,198000.0
2008-12-17 09:40:00,44.87,44.89,44.75,44.83,170400.0,33.0084,33.0231,32.9201,32.979,170400.0
2008-12-17 09:45:00,44.85,45.0,44.81,45.0,80000.0,32.9937,33.104,32.9643,33.104,80000.0
2008-12-17 09:50:00,45.0,45.01,44.9,44.96,112500.0,33.104,33.1114,33.0305,33.0746,112500.0
2008-12-17 09:55:00,44.91,45.03,44.83,44.99,79700.0,33.0378,33.1261,32.979,33.0967,79700.0
2008-12-17 10:00:00,45.0,45.05,44.8,44.8,55100.0,33.104,33.1408,32.9569,32.9569,55100.0
2008-12-17 10:05:00,44.79,44.79,44.67,44.74,68800.0,32.9496,32.9496,32.8613,32.9128,68800.0
2008-12-17 10:10:00,44.74,44.74,44.47,44.51,60500.0,32.9128,32.9128,32.7141,32.7436,60500.0
2008-12-17 10:15:00,44.51,44.62,44.5,44.61,78500.0,32.7436,32.8245,32.7362,32.8171,78500.0
2008-12-17 10:20:00,44.62,44.68,44.59,44.62,58000.0,32.8245,32.8686,32.8024,32.8245,58000.0
2008-12-17 10:25:00,44.63,44.73,44.56,44.7,110000.0,32.8319,32.9054,32.7804,32.8833,110000.0
2008-12-17 10:30:00,44.71,44.78,44.69,44.72,46500.0,32.8907,32.9422,32.876,32.8981,46500.0
2008-12-17 10:35:00,44.69,44.73,44.62,44.7,162800.0,32.876,32.9054,32.8245,32.8833,162800.0
2008-12-17 10:40:00,44.7,44.91,44.62,44.91,71800.0,32.8833,33.0378,32.8245,33.0378,71800.0
2008-12-17 10:45:00,44.89,44.94,44.8,44.82,111300.0,33.0231,33.0599,32.9569,32.9716,111300.0
2008-12-17 10:50:00,44.79,44.93,44.77,44.84,83800.0,32.9496,33.0525,32.9348,32.9863,83800.0
2008-12-17 10:55:00,44.85,44.98,44.85,44.96,127400.0,32.9937,33.0893,32.9937,33.0746,127400.0
2008-12-17 11:00:00,44.98,45.07,44.9,44.94,72600.0,33.0893,33.1555,33.0305,33.0599,72600.0
2008-12-17 11:05:00,44.93,44.95,44.84,44.94,131700.0,33.0525,33.0673,32.9863,33.0599,131700.0
2008-12-17 11:10:00,44.94,44.96,44.85,44.96,80700.0,33.0599,33.0746,32.9937,33.0746,80700.0
2008-12-17 11:15:00,44.96,44.96,44.77,44.78,80600.0,33.0746,33.0746,32.9348,32.9422,80600.0
2008-12-17 11:20:00,44.78,44.85,44.76,44.79,59300.0,32.9422,32.9937,32.9275,32.9496,59300.0
2008-12-17 11:25:00,44.78,44.82,44.74,44.78,65800.0,32.9422,32.9716,32.9128,32.9422,65800.0
2008-12-17 11:30:00,44.8,44.87,44.69,44.71,208200.0,32.9569,33.0084,32.876,32.8907,208200.0
2008-12-17 11:35:00,44.72,44.84,44.65,44.81,74100.0,32.8981,32.9863,32.8466,32.9643,74100.0
2008-12-17 11:40:00,44.8,44.93,44.79,44.88,56500.0,32.9569,33.0525,32.9496,33.0158,56500.0
2008-12-17 11:45:00,44.89,44.92,44.86,44.86,62200.0,33.0231,33.0452,33.0011,33.0011,62200.0
2008-12-17 11:50:00,44.86,44.93,44.81,44.81,65900.0,33.0011,33.0525,32.9643,32.9643,65900.0
2008-12-17 11:55:00,44.82,44.97,44.81,44.94,74600.0,32.9716,33.082,32.9643,33.0599,74600.0
2008-12-17 12:00:00,44.95,44.96,44.86,44.87,72800.0,33.0673,33.0746,33.0011,33.0084,72800.0
2008-12-17 12:05:00,44.87,45.08,44.87,45.05,134500.0,33.0084,33.1629,33.0084,33.1408,134500.0
2008-12-17 12:10:00,45.06,45.21,45.06,45.16,135900.0,33.1482,33.2585,33.1482,33.2217,135900.0
2008-12-17 12:15:00,45.15,45.15,45.11,45.14,29500.0,33.2144,33.2144,33.185,33.207,29500.0
2008-12-17 12:20:00,45.18,45.18,45.08,45.12,56700.0,33.2365,33.2365,33.1629,33.1923,56700.0
2008-12-17 12:25:00,45.13,45.22,45.13,45.13,59000.0,33.1997,33.2659,33.1997,33.1997,59000.0
2008-12-17 12:30:00,45.14,45.24,45.09,45.09,44400.0,33.207,33.2806,33.1702,33.1702,44400.0
2008-12-17 12:35:00,45.11,45.14,45.04,45.05,54000.0,33.185,33.207,33.1335,33.1408,54000.0
2008-12-17 12:40:00,45.06,45.09,45.01,45.04,26800.0,33.1482,33.1702,33.1114,33.1335,26800.0
2008-12-17 12:45:00,45.04,45.14,45.03,45.14,32500.0,33.1335,33.207,33.1261,33.207,32500.0
2008-12-17 12:50:00,45.13,45.34,45.12,45.31,119400.0,33.1997,33.3542,33.1923,33.3321,119400.0
2008-12-17 12:55:00,45.31,45.33,45.2,45.23,60000.0,33.3321,33.3468,33.2512,33.2732,60000.0
2008-12-17 13:00:00,45.22,45.23,45.12,45.18,68800.0,33.2659,33.2732,33.1923,33.2365,68800.0
2008-12-17 13:05:00,45.17,45.18,45.1,45.18,52000.0,33.2291,33.2365,33.1776,33.2365,52000.0
2008-12-17 13:10:00,45.2,45.28,45.13,45.17,53400.0,33.2512,33.31,33.1997,33.2291,53400.0
2008-12-17 13:15:00,45.16,45.31,45.13,45.22,66100.0,33.2217,33.3321,33.1997,33.2659,66100.0
2008-12-17 13:20:00,45.24,45.42,45.22,45.42,53400.0,33.2806,33.413,33.2659,33.413,53400.0
2008-12-17 13:25:00,45.41,45.42,45.26,45.28,34300.0,33.4057,33.413,33.2953,33.31,34300.0
2008-12-17 13:30:00,45.27,45.41,45.26,45.41,91000.0,33.3027,33.4057,33.2953,33.4057,91000.0
2008-12-17 13:35:00,45.39,45.56,45.37,45.56,42800.0,33.3909,33.516,33.3762,33.516,42800.0
2008-12-17 13:40:00,45.55,45.59,45.49,45.58,77700.0,33.5086,33.5381,33.4645,33.5307,77700.0
2008-12-17 13:45:00,45.57,45.69,45.57,45.61,59000.0,33.5234,33.6116,33.5234,33.5528,59000.0
2008-12-17 13:50:00,45.61,45.61,45.48,45.58,49200.0,33.5528,33.5528,33.4572,33.5307,49200.0
2008-12-17 13:55:00,45.57,45.6,45.47,45.48,65000.0,33.5234,33.5454,33.4498,33.4572,65000.0
2008-12-17 14:00:00,45.47,45.53,45.42,45.5,39400.0,33.4498,33.4939,33.413,33.4719,39400.0
2008-12-17 14:05:00,45.49,45.61,45.46,45.6,76400.0,33.4645,33.5528,33.4424,33.5454,76400.0
2008-12-17 14:10:00,45.57,45.62,45.49,45.62,76700.0,33.5234,33.5601,33.4645,33.5601,76700.0
2008-12-17 14:15:00,45.62,45.68,45.51,45.56,83300.0,33.5601,33.6043,33.4792,33.516,83300.0
2008-12-17 14:20:00,45.55,45.59,45.36,45.43,58200.0,33.5086,33.5381,33.3689,33.4204,58200.0
2008-12-17 14:25:00,45.44,45.44,45.17,45.19,61900.0,33.4277,33.4277,33.2291,33.2438,61900.0
2008-12-17 14:30:00,45.2,45.29,45.09,45.09,115700.0,33.2512,33.3174,33.1702,33.1702,115700.0
2008-12-17 14:35:00,45.09,45.18,44.97,45.1,175900.0,33.1702,33.2365,33.082,33.1776,175900.0
2008-12-17 14:40:00,45.08,45.19,45.07,45.1,139100.0,33.1629,33.2438,33.1555,33.1776,139100.0
2008-12-17 14:45:00,45.1,45.3,45.02,45.3,160000.0,33.1776,33.3247,33.1188,33.3247,160000.0
2008-12-17 14:50:00,45.28,45.3,45.16,45.19,52100.0,33.31,33.3247,33.2217,33.2438,52100.0
2008-12-17 14:55:00,45.19,45.3,45.09,45.26,113600.0,33.2438,33.3247,33.1702,33.2953,113600.0
2008-12-17 15:00:00,45.26,45.45,45.26,45.44,43200.0,33.2953,33.4351,33.2953,33.4277,43200.0
2008-12-17 15:05:00,45.42,45.43,45.27,45.3,117100.0,33.413,33.4204,33.3027,33.3247,117100.0
2008-12-17 15:10:00,45.29,45.39,45.17,45.27,119800.0,33.3174,33.3909,33.2291,33.3027,119800.0
2008-12-17 15:15:00,45.26,45.46,45.26,45.38,78200.0,33.2953,33.4424,33.2953,33.3836,78200.0
2008-12-17 15:20:00,45.4,45.44,45.26,45.31,129900.0,33.3983,33.4277,33.2953,33.3321,129900.0
2008-12-17 15:25:00,45.3,45.35,45.1,45.19,83200.0,33.3247,33.3615,33.1776,33.2438,83200.0
2008-12-17 15:30:00,45.19,45.2,45.04,45.07,184300.0,33.2438,33.2512,33.1335,33.1555,184300.0
2008-12-17 15:35:00,45.05,45.19,45.0,45.04,185400.0,33.1408,33.2438,33.104,33.1335,185400.0
2008-12-17 15:40:00,45.05,45.29,45.05,45.22,220400.0,33.1408,33.3174,33.1408,33.2659,220400.0
2008-12-17 15:45:00,45.22,45.42,45.15,45.42,249000.0,33.2659,33.413,33.2144,33.413,249000.0
2008-12-17 15:50:00,45.42,45.42,45.22,45.26,183000.0,33.413,33.413,33.2659,33.2953,183000.0
2008-12-17 15:55:00,45.25,45.26,44.92,44.95,236500.0,33.288,33.2953,33.0452,33.0673,236500.0
2008-12-17 16:00:00,44.98,44.98,44.93,44.93,200.0,33.0893,33.0893,33.0525,33.0525,200.0
2008-12-17 16:05:00,44.93,44.93,44.93,44.93,0.0,33.0525,33.0525,33.0525,33.0525,0.0
2008-12-17 16:10:00,44.93,44.93,44.93,44.93,0.0,33.0525,33.0525,33.0525,33.0525,0.0
2008-12-18 09:30:00,45.19,45.23,45.0,45.07,81800.0,33.2438,33.2732,33.104,33.1555,81800.0
2008-12-18 09:35:00,45.1,45.26,45.1,45.17,85900.0,33.1776,33.2953,33.1776,33.2291,85900.0
2008-12-18 09:40:00,45.18,45.21,45.09,45.09,92100.0,33.2365,33.2585,33.1702,33.1702,92100.0
2008-12-18 09:45:00,45.1,45.11,44.86,44.96,107100.0,33.1776,33.185,33.0011,33.0746,107100.0
2008-12-18 09:50:00,44.95,44.99,44.7,44.7,115100.0,33.0673,33.0967,32.8833,32.8833,115100.0
2008-12-18 09:55:00,44.72,44.83,44.7,44.78,83600.0,32.8981,32.979,32.8833,32.9422,83600.0
2008-12-18 10:00:00,44.8,45.07,44.8,45.01,132300.0,32.9569,33.1555,32.9569,33.1114,132300.0
2008-12-18 10:05:00,45.02,45.05,44.94,45.04,66800.0,33.1188,33.1408,33.0599,33.1335,66800.0
2008-12-18 10:10:00,45.05,45.12,45.0,45.01,56300.0,33.1408,33.1923,33.104,33.1114,56300.0
2008-12-18 10:15:00,45.02,45.1,44.89,44.91,106600.0,33.1188,33.1776,33.0231,33.0378,106600.0
2008-12-18 10:20:00,44.9,44.99,44.88,44.91,84400.0,33.0305,33.0967,33.0158,33.0378,84400.0
2008-12-18 10:25:00,44.91,45.1,44.91,45.05,105800.0,33.0378,33.1776,33.0378,33.1408,105800.0
2008-12-18 10:30:00,45.06,45.17,45.04,45.12,94700.0,33.1482,33.2291,33.1335,33.1923,94700.0
2008-12-18 10:35:00,45.12,45.19,45.08,45.19,77600.0,33.1923,33.2438,33.1629,33.2438,77600.0
2008-12-18 10:40:00,45.19,45.24,45.15,45.23,64400.0,33.2438,33.2806,33.2144,33.2732,64400.0
2008-12-18 10:45:00,45.23,45.25,45.13,45.22,58100.0,33.2732,33.288,33.1997,33.2659,58100.0
2008-12-18 10:50:00,45.21,45.3,45.16,45.28,86500.0,33.2585,33.3247,33.2217,33.31,86500.0
2008-12-18 10:55:00,45.29,45.29,45.2,45.23,69900.0,33.3174,33.3174,33.2512,33.2732,69900.0
2008-12-18 11:00:00,45.23,45.31,45.21,45.29,38400.0,33.2732,33.3321,33.2585,33.3174,38400.0
2008-12-18 11:05:00,45.31,45.34,45.18,45.18,75900.0,33.3321,33.3542,33.2365,33.2365,75900.0
2008-12-18 11:10:00,45.19,45.19,45.04,45.04,95700.0,33.2438,33.2438,33.1335,33.1335,95700.0
2008-12-18 11:15:00,45.02,45.11,45.02,45.07,33200.0,33.1188,33.185,33.1188,33.1555,33200.0
2008-12-18 11:20:00,45.06,45.08,44.96,44.98,56400.0,33.1482,33.1629,33.0746,33.0893,56400.0
2008-12-18 11:25:00,44.98,45.04,44.93,45.03,59300.0,33.0893,33.1335,33.0525,33.1261,59300.0
2008-12-18 11:30:00,45.04,45.08,44.99,45.03,29400.0,33.1335,33.1629,33.0967,33.1261,29400.0
2008-12-18 11:35:00,45.03,45.05,44.94,45.05,49300.0,33.1261,33.1408,33.0599,33.1408,49300.0
2008-12-18 11:40:00,45.05,45.08,45.03,45.07,87000.0,33.1408,33.1629,33.1261,33.1555,87000.0
2008-12-18 11:45:00,45.09,45.15,45.08,45.11,115900.0,33.1702,33.2144,33.1629,33.185,115900.0
2008-12-18 11:50:00,45.11,45.14,45.09,45.12,58000.0,33.185,33.207,33.1702,33.1923,58000.0
2008-12-18 11:55:00,45.12,45.19,45.1,45.18,27300.0,33.1923,33.2438,33.1776,33.2365,27300.0
2008-12-18 12:00:00,45.17,45.21,45.07,45.11,35500.0,33.2291,33.2585,33.1555,33.185,35500.0
2008-12-18 12:05:00,45.09,45.09,45.04,45.07,35200.0,33.1702,33.1702,33.1335,33.1555,35200.0
2008-12-18 12:10:00,45.05,45.13,45.04,45.13,44500.0,33.1408,33.1997,33.1335,33.1997,44500.0
2008-12-18 12:15:00,45.12,45.16,45.09,45.14,53300.0,33.1923,33.2217,33.1702,33.207,53300.0
2008-12-18 12:20:00,45.15,45.15,45.0,45.06,42200.0,33.2144,33.2144,33.104,33.1482,42200.0
2008-12-18 12:25:00,45.05,45.05,44.96,44.97,52600.0,33.1408,33.1408,33.0746,33.082,52600.0
2008-12-18 12:30:00,44.96,45.01,44.95,45.01,61900.0,33.0746,33.1114,33.0673,33.1114,61900.0
2008-12-18 12:35:00,44.98,45.03,44.92,44.92,46100.0,33.0893,33.1261,33.0452,33.0452,46100.0
2008-12-18 12:40:00,44.92,45.03,44.9,45.03,61400.0,33.0452,33.1261,33.0305,33.1261,61400.0
2008-12-18 12:45:00,45.03,45.08,45.0,45.07,55300.0,33.1261,33.1629,33.104,33.1555,55300.0
2008-12-18 12:50:00,45.08,45.08,45.0,45.02,35100.0,33.1629,33.1629,33.104,33.1188,35100.0
2008-12-18 12:55:00,45.02,45.04,44.99,45.03,41900.0,33.1188,33.1335,33.0967,33.1261,41900.0
2008-12-18 13:00:00,45.04,45.07,45.0,45.0,46800.0,33.1335,33.1555,33.104,33.104,46800.0
2008-12-18 13:05:00,45.02,45.05,45.01,45.03,43800.0,33.1188,33.1408,33.1114,33.1261,43800.0
2008-12-18 13:10:00,45.04,45.05,45.01,45.05,30100.0,33.1335,33.1408,33.1114,33.1408,30100.0
2008-12-18 13:15:00,45.06,45.1,45.05,45.09,23800.0,33.1482,33.1776,33.1408,33.1702,23800.0
2008-12-18 13:20:00,45.09,45.09,45.0,45.0,37600.0,33.1702,33.1702,33.104,33.104,37600.0
2008-12-18 13:25:00,45.01,45.01,44.92,44.94,50900.0,33.1114,33.1114,33.0452,33.0599,50900.0
2008-12-18 13:30:00,44.94,44.99,44.93,44.95,32900.0,33.0599,33.0967,33.0525,33.0673,32900.0
2008-12-18 13:35:00,44.96,44.97,44.88,44.93,44800.0,33.0746,33.082,33.0158,33.0525,44800.0
2008-12-18 13:40:00,44.94,44.94,44.84,44.86,37400.0,33.0599,33.0599,32.9863,33.0011,37400.0
2008-12-18 13:45:00,44.84,44.87,44.69,44.72,101500.0,32.9863,33.0084,32.876,32.8981,101500.0
2008-12-18 13:50:00,44.74,44.8,44.7,44.76,73400.0,32.9128,32.9569,32.8833,32.9275,73400.0
2008-12-18 13:55:00,44.77,44.77,44.67,44.7,57700.0,32.9348,32.9348,32.8613,32.8833,57700.0
2008-12-18 14:00:00,44.7,44.75,44.63,44.71,98200.0,32.8833,32.9201,32.8319,32.8907,98200.0
2008-12-18 14:05:00,44.72,44.77,44.7,44.73,57000.0,32.8981,32.9348,32.8833,32.9054,57000.0
2008-12-18 14:10:00,44.71,44.75,44.68,44.69,74300.0,32.8907,32.9201,32.8686,32.876,74300.0
2008-12-18 14:15:00,44.69,44.72,44.54,44.55,52700.0,32.876,32.8981,32.7656,32.773,52700.0
2008-12-18 14:20:00,44.56,44.57,44.18,44.26,271000.0,32.7804,32.7877,32.5008,32.5597,271000.0
2008-12-18 14:25:00,44.25,44.43,44.25,44.39,181000.0,32.5523,32.6847,32.5523,32.6553,181000.0
2008-12-18 14:30:00,44.37,44.42,44.29,44.3,129300.0,32.6406,32.6774,32.5817,32.5891,129300.0
2008-12-18 14:35:00,44.33,44.41,44.26,44.41,76700.0,32.6112,32.67,32.5597,32.67,76700.0
2008-12-18 14:40:00,44.4,44.45,44.37,44.39,175000.0,32.6627,32.6994,32.6406,32.6553,175000.0
2008-12-18 14:45:00,44.37,44.56,44.3,44.52,202200.0,32.6406,32.7804,32.5891,32.7509,202200.0
2008-12-18 14:50:00,44.52,44.64,44.46,44.61,178000.0,32.7509,32.8392,32.7068,32.8171,178000.0
2008-12-18 14:55:00,44.62,44.62,44.47,44.48,131700.0,32.8245,32.8245,32.7141,32.7215,131700.0
2008-12-18 15:00:00,44.48,44.48,44.29,44.39,193700.0,32.7215,32.7215,32.5817,32.6553,193700.0
2008-12-18 15:05:00,44.39,44.41,44.28,44.32,122000.0,32.6553,32.67,32.5744,32.6038,122000.0
2008-12-18 15:10:00,44.33,44.33,44.05,44.1,154900.0,32.6112,32.6112,32.4052,32.442,154900.0
2008-12-18 15:15:00,44.1,44.18,44.07,44.16,130500.0,32.442,32.5008,32.4199,32.4861,130500.0
2008-12-18 15:20:00,44.14,44.14,43.66,43.7,423900.0,32.4714,32.4714,32.1183,32.1477,423900.0
2008-12-18 15:25:00,43.73,43.8,43.63,43.74,228800.0,32.1698,32.2213,32.0962,32.1771,228800.0
2008-12-18 15:30:00,43.73,43.92,43.69,43.84,148200.0,32.1698,32.3095,32.1403,32.2507,148200.0
2008-12-18 15:35:00,43.85,44.13,43.85,44.02,430000.0,32.258,32.464,32.258,32.3831,430000.0
2008-12-18 15:40:00,44.0,44.11,43.92,43.94,308200.0,32.3684,32.4493,32.3095,32.3243,308200.0
2008-12-18 15:45:00,43.96,44.14,43.92,44.06,300000.0,32.339,32.4714,32.3095,32.4125,300000.0
2008-12-18 15:50:00,44.04,44.27,44.02,44.02,262300.0,32.3978,32.567,32.3831,32.3831,262300.0
2008-12-18 15:55:00,44.02,44.14,43.99,44.14,387300.0,32.3831,32.4714,32.361,32.4714,387300.0
2008-12-18 16:00:00,44.15,44.26,44.15,44.26,13600.0,32.4787,32.5597,32.4787,32.5597,13600.0
2008-12-18 16:05:00,44.26,44.26,44.26,44.26,0.0,32.5597,32.5597,32.5597,32.5597,0.0
2008-12-18 16:10:00,44.26,44.26,44.26,44.26,0.0,32.5597,32.5597,32.5597,32.5597,0.0
2008-12-19 09:30:00,44.48,44.76,44.47,44.73,90300.0,32.7215,32.9275,32.7141,32.9054,90300.0
2008-12-19 09:35:00,44.71,44.72,44.44,44.44,53200.0,32.8907,32.8981,32.6921,32.6921,53200.0
2008-12-19 09:40:00,44.42,44.52,44.3,44.34,62800.0,32.6774,32.7509,32.5891,32.6185,62800.0
2008-12-19 09:45:00,44.35,44.48,44.32,44.47,42100.0,32.6259,32.7215,32.6038,32.7141,42100.0
2008-12-19 09:50:00,44.48,44.59,44.45,44.46,61700.0,32.7215,32.8024,32.6994,32.7068,61700.0
2008-12-19 09:55:00,44.46,44.58,44.44,44.46,157300.0,32.7068,32.7951,32.6921,32.7068,157300.0
2008-12-19 10:00:00,44.47,44.61,44.46,44.6,76400.0,32.7141,32.8171,32.7068,32.8098,76400.0
2008-12-19 10:05:00,44.61,44.68,44.53,44.68,60100.0,32.8171,32.8686,32.7583,32.8686,60100.0
2008-12-19 10:10:00,44.66,44.85,44.6,44.8,72700.0,32.8539,32.9937,32.8098,32.9569,72700.0
2008-12-19 10:15:00,44.8,44.98,44.8,44.97,70800.0,32.9569,33.0893,32.9569,33.082,70800.0
2008-12-19 10:20:00,44.97,45.02,44.93,44.97,50100.0,33.082,33.1188,33.0525,33.082,50100.0
2008-12-19 10:25:00,44.96,45.04,44.94,45.01,70300.0,33.0746,33.1335,33.0599,33.1114,70300.0
2008-12-19 10:30:00,45.02,45.04,44.92,44.92,119200.0,33.1188,33.1335,33.0452,33.0452,119200.0
2008-12-19 10:35:00,44.93,44.98,44.93,44.97,44500.0,33.0525,33.0893,33.0525,33.082,44500.0
2008-12-19 10:40:00,44.97,45.1,44.94,45.09,70700.0,33.082,33.1776,33.0599,33.1702,70700.0
2008-12-19 10:45:00,45.09,45.1,45.01,45.01,111200.0,33.1702,33.1776,33.1114,33.1114,111200.0
2008-12-19 10:50:00,45.0,45.07,45.0,45.04,68900.0,33.104,33.1555,33.104,33.1335,68900.0
2008-12-19 10:55:00,45.06,45.07,44.88,44.89,164600.0,33.1482,33.1555,33.0158,33.0231,164600.0
2008-12-19 11:00:00,44.9,44.93,44.8,44.87,126400.0,33.0305,33.0525,32.9569,33.0084,126400.0
2008-12-19 11:05:00,44.88,44.89,44.74,44.74,103200.0,33.0158,33.0231,32.9128,32.9128,103200.0
2008-12-19 11:10:00,44.75,44.81,44.75,44.78,76800.0,32.9201,32.9643,32.9201,32.9422,76800.0
2008-12-19 11:15:00,44.76,44.85,44.71,44.8,50800.0,32.9275,32.9937,32.8907,32.9569,50800.0
2008-12-19 11:20:00,44.79,44.89,44.78,44.81,28200.0,32.9496,33.0231,32.9422,32.9643,28200.0
2008-12-19 11:25:00,44.81,44.81,44.66,44.69,17900.0,32.9643,32.9643,32.8539,32.876,17900.0
2008-12-19 11:30:00,44.7,44.77,44.68,44.7,35800.0,32.8833,32.9348,32.8686,32.8833,35800.0
2008-12-19 11:35:00,44.7,44.76,44.64,44.64,56500.0,32.8833,32.9275,32.8392,32.8392,56500.0
2008-12-19 11:40:00,44.66,44.71,44.53,44.55,43900.0,32.8539,32.8907,32.7583,32.773,43900.0
2008-12-19 11:45:00,44.52,44.58,44.49,44.53,48900.0,32.7509,32.7951,32.7289,32.7583,48900.0
2008-12-19 11:50:00,44.52,44.54,44.42,44.47,79600.0,32.7509,32.7656,32.6774,32.7141,79600.0
2008-12-19 11:55:00,44.47,44.47,44.31,44.34,103600.0,32.7141,32.7141,32.5964,32.6185,103600.0
2008-12-19 12:00:00,44.35,44.38,44.23,44.26,101700.0,32.6259,32.6479,32.5376,32.5597,101700.0
2008-12-19 12:05:00,44.25,44.27,44.12,44.16,83200.0,32.5523,32.567,32.4567,32.4861,83200.0
2008-12-19 12:10:00,44.16,44.35,44.16,44.32,105300.0,32.4861,32.6259,32.4861,32.6038,105300.0
2008-12-19 12:15:00,44.31,44.35,44.24,44.28,59900.0,32.5964,32.6259,32.545,32.5744,59900.0
2008-12-19 12:20:00,44.29,44.3,44.19,44.24,35000.0,32.5817,32.5891,32.5082,32.545,35000.0
2008-12-19 12:25:00,44.25,44.38,44.24,44.35,59300.0,32.5523,32.6479,32.545,32.6259,59300.0
2008-12-19 12:30:00,44.37,44.47,44.36,44.45,117200.0,32.6406,32.7141,32.6332,32.6994,117200.0
2008-12-19 12:35:00,44.44,44.48,44.38,44.44,20200.0,32.6921,32.7215,32.6479,32.6921,20200.0
2008-12-19 12:40:00,44.43,44.46,44.33,44.34,90200.0,32.6847,32.7068,32.6112,32.6185,90200.0
2008-12-19 12:45:00,44.34,44.41,44.33,44.4,50900.0,32.6185,32.67,32.6112,32.6627,50900.0
2008-12-19 12:50:00,44.39,44.39,44.29,44.31,23400.0,32.6553,32.6553,32.5817,32.5964,23400.0
2008-12-19 12:55:00,44.34,44.37,44.32,44.36,26100.0,32.6185,32.6406,32.6038,32.6332,26100.0
2008-12-19 13:00:00,44.35,44.45,44.34,44.44,33900.0,32.6259,32.6994,32.6185,32.6921,33900.0
2008-12-19 13:05:00,44.44,44.46,44.38,44.44,25800.0,32.6921,32.7068,32.6479,32.6921,25800.0
2008-12-19 13:10:00,44.43,44.5,44.38,44.46,50100.0,32.6847,32.7362,32.6479,32.7068,50100.0
2008-12-19 13:15:00,44.45,44.58,44.45,44.51,29300.0,32.6994,32.7951,32.6994,32.7436,29300.0
2008-12-19 13:20:00,44.51,44.55,44.47,44.49,84000.0,32.7436,32.773,32.7141,32.7289,84000.0
2008-12-19 13:25:00,44.5,44.56,44.46,44.54,74800.0,32.7362,32.7804,32.7068,32.7656,74800.0
2008-12-19 13:30:00,44.54,44.63,44.54,44.59,34000.0,32.7656,32.8319,32.7656,32.8024,34000.0
2008-12-19 13:35:00,44.6,44.61,44.53,44.61,31900.0,32.8098,32.8171,32.7583,32.8171,31900.0
2008-12-19 13:40:00,44.62,44.68,44.61,44.63,48400.0,32.8245,32.8686,32.8171,32.8319,48400.0
2008-12-19 13:45:00,44.63,44.63,44.51,44.52,18300.0,32.8319,32.8319,32.7436,32.7509,18300.0
2008-12-19 13:50:00,44.51,44.53,44.38,44.43,109900.0,32.7436,32.7583,32.6479,32.6847,109900.0
2008-12-19 13:55:00,44.44,44.51,44.41,44.48,78600.0,32.6921,32.7436,32.67,32.7215,78600.0
2008-12-19 14:00:00,44.47,44.6,44.45,44.57,80100.0,32.7141,32.8098,32.6994,32.7877,80100.0
2008-12-19 14:05:00,44.56,44.57,44.43,44.46,81300.0,32.7804,32.7877,32.6847,32.7068,81300.0
2008-12-19 14:10:00,44.47,44.51,44.37,44.37,33500.0,32.7141,32.7436,32.6406,32.6406,33500.0
2008-12-19 14:15:00,44.39,44.51,44.38,44.43,83100.0,32.6553,32.7436,32.6479,32.6847,83100.0
2008-12-19 14:20:00,44.41,44.43,44.27,44.28,49100.0,32.67,32.6847,32.567,32.5744,49100.0
2008-12-19 14:25:00,44.29,44.4,44.27,44.36,55700.0,32.5817,32.6627,32.567,32.6332,55700.0
2008-12-19 14:30:00,44.38,44.46,44.32,44.42,54800.0,32.6479,32.7068,32.6038,32.6774,54800.0
2008-12-19 14:35:00,44.4,44.48,44.36,44.43,37000.0,32.6627,32.7215,32.6332,32.6847,37000.0
2008-12-19 14:40:00,44.44,44.54,44.41,44.48,63400.0,32.6921,32.7656,32.67,32.7215,63400.0
2008-12-19 14:45:00,44.48,44.62,44.48,44.53,87500.0,32.7215,32.8245,32.7215,32.7583,87500.0
2008-12-19 14:50:00,44.53,44.57,44.34,44.36,68800.0,32.7583,32.7877,32.6185,32.6332,68800.0
2008-12-19 14:55:00,44.34,44.42,44.27,44.35,81200.0,32.6185,32.6774,32.567,32.6259,81200.0
2008-12-19 15:00:00,44.34,44.35,44.23,44.34,146600.0,32.6185,32.6259,32.5376,32.6185,146600.0
2008-12-19 15:05:00,44.33,44.37,44.26,44.32,58700.0,32.6112,32.6406,32.5597,32.6038,58700.0
2008-12-19 15:10:00,44.3,44.32,44.1,44.17,56400.0,32.5891,32.6038,32.442,32.4935,56400.0
2008-12-19 15:15:00,44.17,44.17,44.0,44.05,375200.0,32.4935,32.4935,32.3684,32.4052,375200.0
2008-12-19 15:20:00,44.06,44.17,43.98,44.16,90300.0,32.4125,32.4935,32.3537,32.4861,90300.0
2008-12-19 15:25:00,44.18,44.29,44.07,44.26,72400.0,32.5008,32.5817,32.4199,32.5597,72400.0
2008-12-19 15:30:00,44.25,44.28,44.09,44.09,164300.0,32.5523,32.5744,32.4346,32.4346,164300.0
2008-12-19 15:35:00,44.08,44.19,44.0,44.05,125900.0,32.4272,32.5082,32.3684,32.4052,125900.0
2008-12-19 15:40:00,44.06,44.23,44.05,44.14,115200.0,32.4125,32.5376,32.4052,32.4714,115200.0
2008-12-19 15:45:00,44.15,44.22,44.1,44.2,129300.0,32.4787,32.5302,32.442,32.5155,129300.0
2008-12-19 15:50:00,44.2,44.3,44.2,44.25,102000.0,32.5155,32.5891,32.5155,32.5523,102000.0
2008-12-19 15:55:00,44.24,44.31,44.16,44.23,195400.0,32.545,32.5964,32.4861,32.5376,195400.0
2008-12-19 16:00:00,44.11,44.15,44.11,44.15,17700.0,32.4493,32.4787,32.4493,32.4787,17700.0
2008-12-19 16:05:00,4.15,44.19,4.15,44.15,45200.0,3.0529,32.5082,3.0529,32.4787,45200.0
2008-12-19 16:10:00,44.1,44.1,44.1,44.1,400.0,32.442,32.442,32.442,32.442,400.0
2008-12-22 09:30:00,43.96,43.97,43.74,43.76,264800.0,32.59,32.5974,32.4269,32.4417,264800.0
2008-12-22 09:35:00,43.76,43.86,43.68,43.69,71300.0,32.4417,32.5158,32.3824,32.3898,71300.0
2008-12-22 09:40:00,43.68,43.68,43.52,43.55,79900.0,32.3824,32.3824,32.2638,32.286,79900.0
2008-12-22 09:45:00,43.54,43.67,43.43,43.67,95000.0,32.2786,32.375,32.1971,32.375,95000.0
2008-12-22 09:50:00,43.65,43.65,43.53,43.58,48200.0,32.3602,32.3602,32.2712,32.3083,48200.0
2008-12-22 09:55:00,43.6,43.63,43.51,43.56,60600.0,32.3231,32.3453,32.2564,32.2934,60600.0
2008-12-22 10:00:00,43.55,43.59,43.44,43.44,89400.0,32.286,32.3157,32.2045,32.2045,89400.0
2008-12-22 10:05:00,43.45,43.45,43.35,43.41,39900.0,32.2119,32.2119,32.1378,32.1822,39900.0
2008-12-22 10:10:00,43.41,43.41,43.32,43.34,41800.0,32.1822,32.1822,32.1155,32.1303,41800.0
2008-12-22 10:15:00,43.35,43.46,43.33,43.46,42900.0,32.1378,32.2193,32.1229,32.2193,42900.0
2008-12-22 10:20:00,43.45,43.48,43.39,43.44,120200.0,32.2119,32.2341,32.1674,32.2045,120200.0
2008-12-22 10:25:00,43.41,43.43,43.36,43.41,32900.0,32.1822,32.1971,32.1452,32.1822,32900.0
2008-12-22 10:30:00,43.4,43.51,43.4,43.5,29500.0,32.1748,32.2564,32.1748,32.249,29500.0
2008-12-22 10:35:00,43.51,43.55,43.48,43.52,31800.0,32.2564,32.286,32.2341,32.2638,31800.0
2008-12-22 10:40:00,43.53,43.54,43.38,43.48,35400.0,32.2712,32.2786,32.16,32.2341,35400.0
2008-12-22 10:45:00,43.49,43.57,43.47,43.55,34600.0,32.2415,32.3009,32.2267,32.286,34600.0
2008-12-22 10:50:00,43.55,43.58,43.51,43.57,31300.0,32.286,32.3083,32.2564,32.3009,31300.0
2008-12-22 10:55:00,43.58,43.58,43.52,43.54,40900.0,32.3083,32.3083,32.2638,32.2786,40900.0
2008-12-22 11:00:00,43.54,43.55,43.38,43.41,59700.0,32.2786,32.286,32.16,32.1822,59700.0
2008-12-22 11:05:00,43.42,43.46,43.41,43.44,40400.0,32.1896,32.2193,32.1822,32.2045,40400.0
2008-12-22 11:10:00,43.42,43.43,43.36,43.38,20200.0,32.1896,32.1971,32.1452,32.16,20200.0
2008-12-22 11:15:00,43.36,43.42,43.34,43.41,37600.0,32.1452,32.1896,32.1303,32.1822,37600.0
2008-12-22 11:20:00,43.4,43.4,43.23,43.25,35400.0,32.1748,32.1748,32.0488,32.0636,35400.0
2008-12-22 11:25:00,43.25,43.29,43.24,43.29,92700.0,32.0636,32.0933,32.0562,32.0933,92700.0
2008-12-22 11:30:00,43.29,43.29,43.1,43.13,97300.0,32.0933,32.0933,31.9524,31.9747,97300.0
2008-12-22 11:35:00,43.13,43.15,43.05,43.12,45300.0,31.9747,31.9895,31.9153,31.9672,45300.0
2008-12-22 11:40:00,43.13,43.14,43.04,43.07,52400.0,31.9747,31.9821,31.9079,31.9302,52400.0
2008-12-22 11:45:00,43.09,43.18,43.02,43.16,31500.0,31.945,32.0117,31.8931,31.9969,31500.0
2008-12-22 11:50:00,43.16,43.2,43.14,43.2,60800.0,31.9969,32.0265,31.9821,32.0265,60800.0
2008-12-22 11:55:00,43.21,43.23,43.15,43.21,64700.0,32.034,32.0488,31.9895,32.034,64700.0
2008-12-22 12:00:00,43.2,43.2,43.12,43.13,45100.0,32.0265,32.0265,31.9672,31.9747,45100.0
2008-12-22 12:05:00,43.11,43.18,43.05,43.05,45600.0,31.9598,32.0117,31.9153,31.9153,45600.0
2008-12-22 12:10:00,43.06,43.17,43.05,43.17,47400.0,31.9228,32.0043,31.9153,32.0043,47400.0
2008-12-22 12:15:00,43.17,43.23,43.11,43.23,107200.0,32.0043,32.0488,31.9598,32.0488,107200.0
2008-12-22 12:20:00,43.23,43.23,43.09,43.09,60000.0,32.0488,32.0488,31.945,31.945,60000.0
2008-12-22 12:25:00,43.09,43.11,43.06,43.09,67800.0,31.945,31.9598,31.9228,31.945,67800.0
2008-12-22 12:30:00,43.07,43.13,43.02,43.11,31000.0,31.9302,31.9747,31.8931,31.9598,31000.0
2008-12-22 12:35:00,43.1,43.17,43.07,43.07,21800.0,31.9524,32.0043,31.9302,31.9302,21800.0
2008-12-22 12:40:00,43.06,43.18,43.04,43.15,46700.0,31.9228,32.0117,31.9079,31.9895,46700.0
2008-12-22 12:45:00,43.15,43.21,43.13,43.15,51800.0,31.9895,32.034,31.9747,31.9895,51800.0
2008-12-22 12:50:00,43.16,43.27,43.16,43.26,40700.0,31.9969,32.0784,31.9969,32.071,40700.0
2008-12-22 12:55:00,43.25,43.28,43.19,43.2,48100.0,32.0636,32.0859,32.0191,32.0265,48100.0
2008-12-22 13:00:00,43.19,43.26,43.19,43.25,114600.0,32.0191,32.071,32.0191,32.0636,114600.0
2008-12-22 13:05:00,43.25,43.3,43.15,43.17,52500.0,32.0636,32.1007,31.9895,32.0043,52500.0
2008-12-22 13:10:00,43.17,43.23,43.11,43.17,117200.0,32.0043,32.0488,31.9598,32.0043,117200.0
2008-12-22 13:15:00,43.18,43.31,43.17,43.25,78300.0,32.0117,32.1081,32.0043,32.0636,78300.0
2008-12-22 13:20:00,43.26,43.3,43.25,43.26,67500.0,32.071,32.1007,32.0636,32.071,67500.0
2008-12-22 13:25:00,43.26,43.3,43.19,43.25,44000.0,32.071,32.1007,32.0191,32.0636,44000.0
2008-12-22 13:30:00,43.25,43.25,43.2,43.22,43000.0,32.0636,32.0636,32.0265,32.0414,43000.0
2008-12-22 13:35:00,43.22,43.24,43.14,43.18,56900.0,32.0414,32.0562,31.9821,32.0117,56900.0
2008-12-22 13:40:00,43.18,43.23,43.13,43.15,72100.0,32.0117,32.0488,31.9747,31.9895,72100.0
2008-12-22 13:45:00,43.13,43.14,43.0,43.02,89700.0,31.9747,31.9821,31.8783,31.8931,89700.0
2008-12-22 13:50:00,43.01,43.09,43.01,43.05,61200.0,31.8857,31.945,31.8857,31.9153,61200.0
2008-12-22 13:55:00,43.04,43.09,42.92,43.01,118800.0,31.9079,31.945,31.819,31.8857,118800.0
2008-12-22 14:00:00,43.0,43.05,42.98,43.03,187300.0,31.8783,31.9153,31.8635,31.9005,187300.0
2008-12-22 14:05:00,43.03,43.11,43.02,43.05,141800.0,31.9005,31.9598,31.8931,31.9153,141800.0
2008-12-22 14:10:00,43.04,43.05,42.96,42.99,219900.0,31.9079,31.9153,31.8486,31.8709,219900.0
2008-12-22 14:15:00,43.0,43.02,42.88,42.92,370800.0,31.8783,31.8931,31.7893,31.819,370800.0
2008-12-22 14:20:00,42.93,42.94,42.78,42.81,637800.0,31.8264,31.8338,31.7152,31.7374,637800.0
2008-12-22 14:25:00,42.82,42.83,42.63,42.7,147800.0,31.7448,31.7522,31.604,31.6559,147800.0
2008-12-22 14:30:00,42.71,42.73,42.61,42.67,129300.0,31.6633,31.6781,31.5891,31.6336,129300.0
2008-12-22 14:35:00,42.67,42.72,42.66,42.71,223600.0,31.6336,31.6707,31.6262,31.6633,223600.0
2008-12-22 14:40:00,42.7,42.8,42.68,42.72,221000.0,31.6559,31.73,31.641,31.6707,221000.0
2008-12-22 14:45:00,42.72,42.88,42.7,42.86,196600.0,31.6707,31.7893,31.6559,31.7745,196600.0
2008-12-22 14:50:00,42.85,42.89,42.78,42.8,126200.0,31.7671,31.7967,31.7152,31.73,126200.0
2008-12-22 14:55:00,42.78,42.79,42.58,42.63,153700.0,31.7152,31.7226,31.5669,31.604,153700.0
2008-12-22 15:00:00,42.6,42.67,42.5,42.56,226300.0,31.5817,31.6336,31.5076,31.5521,226300.0
2008-12-22 15:05:00,42.57,42.68,42.53,42.59,273100.0,31.5595,31.641,31.5298,31.5743,273100.0
2008-12-22 15:10:00,42.59,42.63,42.52,42.59,297900.0,31.5743,31.604,31.5224,31.5743,297900.0
2008-12-22 15:15:00,42.59,42.63,42.55,42.55,268200.0,31.5743,31.604,31.5447,31.5447,268200.0
2008-12-22 15:20:00,42.55,42.62,42.5,42.58,307100.0,31.5447,31.5966,31.5076,31.5669,307100.0
2008-12-22 15:25:00,42.58,42.58,42.36,42.44,261700.0,31.5669,31.5669,31.4038,31.4631,261700.0
2008-12-22 15:30:00,42.44,42.52,42.44,42.46,296600.0,31.4631,31.5224,31.4631,31.4779,296600.0
2008-12-22 15:35:00,42.46,42.71,42.46,42.67,300300.0,31.4779,31.6633,31.4779,31.6336,300300.0
2008-12-22 15:40:00,42.67,42.82,42.62,42.65,252800.0,31.6336,31.7448,31.5966,31.6188,252800.0
2008-12-22 15:45:00,42.65,42.74,42.65,42.7,320300.0,31.6188,31.6855,31.6188,31.6559,320300.0
2008-12-22 15:50:00,42.71,42.89,42.71,42.87,173000.0,31.6633,31.7967,31.6633,31.7819,173000.0
2008-12-22 15:55:00,42.87,43.14,42.77,43.03,228300.0,31.7819,31.9821,31.7078,31.9005,228300.0
2008-12-22 16:00:00,43.06,43.22,43.06,43.15,9200.0,31.9228,32.0414,31.9228,31.9895,9200.0
2008-12-22 16:05:00,43.23,43.25,43.23,43.25,3700.0,32.0488,32.0636,32.0488,32.0636,3700.0
2008-12-22 16:10:00,43.3,43.3,43.28,43.28,1800.0,32.1007,32.1007,32.0859,32.0859,1800.0
2008-12-23 09:30:00,43.4,43.52,43.39,43.49,217000.0,32.1748,32.2638,32.1674,32.2415,217000.0
2008-12-23 09:35:00,43.48,43.49,43.32,43.32,115300.0,32.2341,32.2415,32.1155,32.1155,115300.0
2008-12-23 09:40:00,43.31,43.32,43.25,43.27,110900.0,32.1081,32.1155,32.0636,32.0784,110900.0
2008-12-23 09:45:00,43.28,43.37,43.27,43.3,52300.0,32.0859,32.1526,32.0784,32.1007,52300.0
2008-12-23 09:50:00,43.29,43.38,43.29,43.37,46300.0,32.0933,32.16,32.0933,32.1526,46300.0
2008-12-23 09:55:00,43.37,43.45,43.36,43.44,58700.0,32.1526,32.2119,32.1452,32.2045,58700.0
2008-12-23 10:00:00,43.44,43.47,43.31,43.34,166600.0,32.2045,32.2267,32.1081,32.1303,166600.0
2008-12-23 10:05:00,43.33,43.36,43.22,43.26,104000.0,32.1229,32.1452,32.0414,32.071,104000.0
2008-12-23 10:10:00,43.26,43.42,43.25,43.38,81800.0,32.071,32.1896,32.0636,32.16,81800.0
2008-12-23 10:15:00,43.39,43.39,43.24,43.25,49000.0,32.1674,32.1674,32.0562,32.0636,49000.0
2008-12-23 10:20:00,43.25,43.25,43.17,43.22,68600.0,32.0636,32.0636,32.0043,32.0414,68600.0
2008-12-23 10:25:00,43.24,43.41,43.21,43.41,88300.0,32.0562,32.1822,32.034,32.1822,88300.0
2008-12-23 10:30:00,43.41,43.55,43.39,43.55,140700.0,32.1822,32.286,32.1674,32.286,140700.0
2008-12-23 10:35:00,43.55,43.57,43.47,43.5,83900.0,32.286,32.3009,32.2267,32.249,83900.0
2008-12-23 10:40:00,43.49,43.52,43.37,43.39,46300.0,32.2415,32.2638,32.1526,32.1674,46300.0
2008-12-23 10:45:00,43.4,43.49,43.38,43.49,39200.0,32.1748,32.2415,32.16,32.2415,39200.0
2008-12-23 10:50:00,43.47,43.47,43.38,43.41,45900.0,32.2267,32.2267,32.16,32.1822,45900.0
2008-12-23 10:55:00,43.42,43.45,43.33,43.33,81900.0,32.1896,32.2119,32.1229,32.1229,81900.0
2008-12-23 11:00:00,43.33,43.38,43.32,43.38,119800.0,32.1229,32.16,32.1155,32.16,119800.0
2008-12-23 11:05:00,43.38,43.38,43.26,43.29,105600.0,32.16,32.16,32.071,32.0933,105600.0
2008-12-23 11:10:00,43.28,43.29,43.24,43.27,56200.0,32.0859,32.0933,32.0562,32.0784,56200.0
2008-12-23 11:15:00,43.27,43.27,43.13,43.15,90300.0,32.0784,32.0784,31.9747,31.9895,90300.0
2008-12-23 11:20:00,43.15,43.21,43.12,43.18,179300.0,31.9895,32.034,31.9672,32.0117,179300.0
2008-12-23 11:25:00,43.17,43.17,43.05,43.05,111000.0,32.0043,32.0043,31.9153,31.9153,111000.0
2008-12-23 11:30:00,43.06,43.08,43.01,43.07,75600.0,31.9228,31.9376,31.8857,31.9302,75600.0
2008-12-23 11:35:00,43.09,43.09,43.05,43.08,47300.0,31.945,31.945,31.9153,31.9376,47300.0
2008-12-23 11:40:00,43.09,43.14,43.03,43.13,133700.0,31.945,31.9821,31.9005,31.9747,133700.0
2008-12-23 11:45:00,43.14,43.16,43.11,43.14,161300.0,31.9821,31.9969,31.9598,31.9821,161300.0
2008-12-23 11:50:00,43.13,43.13,43.02,43.03,70800.0,31.9747,31.9747,31.8931,31.9005,70800.0
2008-12-23 11:55:00,43.03,43.06,42.86,42.86,108500.0,31.9005,31.9228,31.7745,31.7745,108500.0
2008-12-23 12:00:00,42.87,42.9,42.82,42.83,60600.0,31.7819,31.8041,31.7448,31.7522,60600.0
2008-12-23 12:05:00,42.82,42.84,42.73,42.8,205000.0,31.7448,31.7597,31.6781,31.73,205000.0
2008-12-23 12:10:00,42.8,42.86,42.73,42.85,84700.0,31.73,31.7745,31.6781,31.7671,84700.0
2008-12-23 12:15:00,42.85,42.9,42.78,42.86,209300.0,31.7671,31.8041,31.7152,31.7745,209300.0
2008-12-23 12:20:00,42.86,42.9,42.84,42.85,331100.0,31.7745,31.8041,31.7597,31.7671,331100.0
2008-12-23 12:25:00,42.85,42.89,42.82,42.87,940700.0,31.7671,31.7967,31.7448,31.7819,940700.0
2008-12-23 12:30:00,42.87,42.88,42.69,42.69,198200.0,31.7819,31.7893,31.6485,31.6485,198200.0
2008-12-23 12:35:00,42.69,42.73,42.67,42.72,147000.0,31.6485,31.6781,31.6336,31.6707,147000.0
2008-12-23 12:40:00,42.72,42.79,42.7,42.71,95500.0,31.6707,31.7226,31.6559,31.6633,95500.0
2008-12-23 12:45:00,42.72,42.79,42.7,42.79,80300.0,31.6707,31.7226,31.6559,31.7226,80300.0
2008-12-23 12:50:00,42.79,42.86,42.79,42.86,63900.0,31.7226,31.7745,31.7226,31.7745,63900.0
2008-12-23 12:55:00,42.86,42.87,42.84,42.84,91200.0,31.7745,31.7819,31.7597,31.7597,91200.0
2008-12-23 13:00:00,42.84,42.84,42.75,42.76,91800.0,31.7597,31.7597,31.6929,31.7004,91800.0
2008-12-23 13:05:00,42.76,42.86,42.76,42.86,69700.0,31.7004,31.7745,31.7004,31.7745,69700.0
2008-12-23 13:10:00,42.86,42.87,42.82,42.86,63500.0,31.7745,31.7819,31.7448,31.7745,63500.0
2008-12-23 13:15:00,42.86,42.88,42.8,42.82,55200.0,31.7745,31.7893,31.73,31.7448,55200.0
2008-12-23 13:20:00,42.8,42.87,42.76,42.85,135900.0,31.73,31.7819,31.7004,31.7671,135900.0
2008-12-23 13:25:00,42.85,42.86,42.81,42.83,69100.0,31.7671,31.7745,31.7374,31.7522,69100.0
2008-12-23 13:30:00,42.83,42.84,42.8,42.82,40100.0,31.7522,31.7597,31.73,31.7448,40100.0
2008-12-23 13:35:00,42.82,42.84,42.76,42.76,122100.0,31.7448,31.7597,31.7004,31.7004,122100.0
2008-12-23 13:40:00,42.77,42.82,42.77,42.8,94500.0,31.7078,31.7448,31.7078,31.73,94500.0
2008-12-23 13:45:00,42.8,42.83,42.77,42.81,59500.0,31.73,31.7522,31.7078,31.7374,59500.0
2008-12-23 13:50:00,42.81,42.87,42.8,42.86,53800.0,31.7374,31.7819,31.73,31.7745,53800.0
2008-12-23 13:55:00,42.86,43.02,42.85,43.0,67300.0,31.7745,31.8931,31.7671,31.8783,67300.0
2008-12-23 14:00:00,42.98,43.01,42.95,42.97,37100.0,31.8635,31.8857,31.8412,31.856,37100.0
2008-12-23 14:05:00,42.96,42.96,42.89,42.91,59200.0,31.8486,31.8486,31.7967,31.8116,59200.0
2008-12-23 14:10:00,42.9,42.95,42.88,42.95,84300.0,31.8041,31.8412,31.7893,31.8412,84300.0
2008-12-23 14:15:00,42.94,43.06,42.9,43.05,88500.0,31.8338,31.9228,31.8041,31.9153,88500.0
2008-12-23 14:20:00,43.05,43.05,43.0,43.04,75300.0,31.9153,31.9153,31.8783,31.9079,75300.0
2008-12-23 14:25:00,43.04,43.05,42.95,42.99,118500.0,31.9079,31.9153,31.8412,31.8709,118500.0
2008-12-23 14:30:00,42.98,43.02,42.75,42.81,115800.0,31.8635,31.8931,31.6929,31.7374,115800.0
2008-12-23 14:35:00,42.79,42.88,42.76,42.82,111200.0,31.7226,31.7893,31.7004,31.7448,111200.0
2008-12-23 14:40:00,42.81,42.83,42.71,42.74,146200.0,31.7374,31.7522,31.6633,31.6855,146200.0
2008-12-23 14:45:00,42.71,42.71,42.58,42.69,108200.0,31.6633,31.6633,31.5669,31.6485,108200.0
2008-12-23 14:50:00,42.68,42.78,42.63,42.67,70900.0,31.641,31.7152,31.604,31.6336,70900.0
2008-12-23 14:55:00,42.69,42.72,42.6,42.65,199000.0,31.6485,31.6707,31.5817,31.6188,199000.0
2008-12-23 15:00:00,42.65,42.69,42.58,42.64,195900.0,31.6188,31.6485,31.5669,31.6114,195900.0
2008-12-23 15:05:00,42.66,42.66,42.5,42.57,118900.0,31.6262,31.6262,31.5076,31.5595,118900.0
2008-12-23 15:10:00,42.57,42.89,42.57,42.78,251500.0,31.5595,31.7967,31.5595,31.7152,251500.0
2008-12-23 15:15:00,42.78,42.85,42.71,42.75,206700.0,31.7152,31.7671,31.6633,31.6929,206700.0
2008-12-23 15:20:00,42.73,42.86,42.64,42.71,193700.0,31.6781,31.7745,31.6114,31.6633,193700.0
2008-12-23 15:25:00,42.71,42.84,42.64,42.77,240500.0,31.6633,31.7597,31.6114,31.7078,240500.0
2008-12-23 15:30:00,42.77,42.89,42.74,42.77,148700.0,31.7078,31.7967,31.6855,31.7078,148700.0
2008-12-23 15:35:00,42.77,42.78,42.63,42.66,288000.0,31.7078,31.7152,31.604,31.6262,288000.0
2008-12-23 15:40:00,42.66,42.73,42.6,42.65,162900.0,31.6262,31.6781,31.5817,31.6188,162900.0
2008-12-23 15:45:00,42.65,42.73,42.64,42.73,305600.0,31.6188,31.6781,31.6114,31.6781,305600.0
2008-12-23 15:50:00,42.71,42.71,42.63,42.66,137300.0,31.6633,31.6633,31.604,31.6262,137300.0
2008-12-23 15:55:00,42.66,42.74,42.64,42.71,186300.0,31.6262,31.6855,31.6114,31.6633,186300.0
2008-12-23 16:00:00,42.67,42.7,42.67,42.7,4100.0,31.6336,31.6559,31.6336,31.6559,4100.0
2008-12-23 16:05:00,42.7,42.7,42.7,42.7,0.0,31.6559,31.6559,31.6559,31.6559,0.0
2008-12-23 16:10:00,42.7,42.7,42.7,42.7,0.0,31.6559,31.6559,31.6559,31.6559,0.0
2008-12-24 09:15:00,42.75,42.75,42.74,42.74,2600.0,31.6929,31.6929,31.6855,31.6855,2600.0
2008-12-24 09:20:00,42.74,42.74,42.74,42.74,1000.0,31.6855,31.6855,31.6855,31.6855,1000.0
2008-12-24 09:25:00,42.75,42.8,42.75,42.77,4700.0,31.6929,31.73,31.6929,31.7078,4700.0
2008-12-24 09:30:00,42.76,42.83,42.74,42.77,97300.0,31.7004,31.7522,31.6855,31.7078,97300.0
2008-12-24 09:35:00,42.73,42.77,42.68,42.71,96200.0,31.6781,31.7078,31.641,31.6633,96200.0
2008-12-24 09:40:00,42.7,42.74,42.66,42.73,39200.0,31.6559,31.6855,31.6262,31.6781,39200.0
2008-12-24 09:45:00,42.72,42.75,42.67,42.69,47600.0,31.6707,31.6929,31.6336,31.6485,47600.0
2008-12-24 09:50:00,42.69,42.73,42.65,42.68,56600.0,31.6485,31.6781,31.6188,31.641,56600.0
2008-12-24 09:55:00,42.68,42.69,42.6,42.61,41300.0,31.641,31.6485,31.5817,31.5891,41300.0
2008-12-24 10:00:00,42.61,42.67,42.55,42.67,40400.0,31.5891,31.6336,31.5447,31.6336,40400.0
2008-12-24 10:05:00,42.66,42.71,42.65,42.69,49900.0,31.6262,31.6633,31.6188,31.6485,49900.0
2008-12-24 10:10:00,42.69,42.76,42.68,42.75,52100.0,31.6485,31.7004,31.641,31.6929,52100.0
2008-12-24 10:15:00,42.75,42.78,42.74,42.77,41400.0,31.6929,31.7152,31.6855,31.7078,41400.0
2008-12-24 10:20:00,42.77,42.84,42.77,42.82,37800.0,31.7078,31.7597,31.7078,31.7448,37800.0
2008-12-24 10:25:00,42.82,42.84,42.77,42.81,45100.0,31.7448,31.7597,31.7078,31.7374,45100.0
2008-12-24 10:30:00,42.81,42.85,42.79,42.83,67600.0,31.7374,31.7671,31.7226,31.7522,67600.0
2008-12-24 10:35:00,42.84,42.85,42.76,42.77,46200.0,31.7597,31.7671,31.7004,31.7078,46200.0
2008-12-24 10:40:00,42.77,42.83,42.75,42.83,55300.0,31.7078,31.7522,31.6929,31.7522,55300.0
2008-12-24 10:45:00,42.82,42.87,42.81,42.87,54500.0,31.7448,31.7819,31.7374,31.7819,54500.0
2008-12-24 10:50:00,42.87,42.92,42.87,42.88,23100.0,31.7819,31.819,31.7819,31.7893,23100.0
2008-12-24 10:55:00,42.89,42.9,42.83,42.83,75100.0,31.7967,31.8041,31.7522,31.7522,75100.0
2008-12-24 11:00:00,42.84,42.88,42.82,42.84,21100.0,31.7597,31.7893,31.7448,31.7597,21100.0
2008-12-24 11:05:00,42.84,42.9,42.83,42.9,50200.0,31.7597,31.8041,31.7522,31.8041,50200.0
2008-12-24 11:10:00,42.9,42.96,42.89,42.96,23600.0,31.8041,31.8486,31.7967,31.8486,23600.0
2008-12-24 11:15:00,42.96,42.96,42.89,42.9,41300.0,31.8486,31.8486,31.7967,31.8041,41300.0
2008-12-24 11:20:00,42.9,42.92,42.9,42.91,22000.0,31.8041,31.819,31.8041,31.8116,22000.0
2008-12-24 11:25:00,42.92,42.92,42.85,42.87,63400.0,31.819,31.819,31.7671,31.7819,63400.0
2008-12-24 11:30:00,42.87,42.88,42.82,42.83,49400.0,31.7819,31.7893,31.7448,31.7522,49400.0
2008-12-24 11:35:00,42.84,42.87,42.83,42.86,60900.0,31.7597,31.7819,31.7522,31.7745,60900.0
2008-12-24 11:40:00,42.87,42.9,42.85,42.9,46800.0,31.7819,31.8041,31.7671,31.8041,46800.0
2008-12-24 11:45:00,42.89,42.89,42.86,42.88,37400.0,31.7967,31.7967,31.7745,31.7893,37400.0
2008-12-24 11:50:00,42.88,42.95,42.88,42.91,72800.0,31.7893,31.8412,31.7893,31.8116,72800.0
2008-12-24 11:55:00,42.92,42.93,42.9,42.9,18500.0,31.819,31.8264,31.8041,31.8041,18500.0
2008-12-24 12:00:00,42.92,42.94,42.89,42.93,22000.0,31.819,31.8338,31.7967,31.8264,22000.0
2008-12-24 12:05:00,42.94,42.94,42.89,42.91,36800.0,31.8338,31.8338,31.7967,31.8116,36800.0
2008-12-24 12:10:00,42.92,42.92,42.88,42.89,32400.0,31.819,31.819,31.7893,31.7967,32400.0
2008-12-24 12:15:00,42.89,42.9,42.85,42.88,47400.0,31.7967,31.8041,31.7671,31.7893,47400.0
2008-12-24 12:20:00,42.88,42.91,42.88,42.91,28000.0,31.7893,31.8116,31.7893,31.8116,28000.0
2008-12-24 12:25:00,42.91,42.94,42.86,42.9,84000.0,31.8116,31.8338,31.7745,31.8041,84000.0
2008-12-24 12:30:00,42.89,42.92,42.88,42.89,72600.0,31.7967,31.819,31.7893,31.7967,72600.0
2008-12-24 12:35:00,42.9,42.94,42.9,42.94,62600.0,31.8041,31.8338,31.8041,31.8338,62600.0
2008-12-24 12:40:00,42.94,42.98,42.92,42.94,46800.0,31.8338,31.8635,31.819,31.8338,46800.0
2008-12-24 12:45:00,42.95,42.99,42.92,42.98,117900.0,31.8412,31.8709,31.819,31.8635,117900.0
2008-12-24 12:50:00,42.99,43.03,42.97,42.98,76700.0,31.8709,31.9005,31.856,31.8635,76700.0
2008-12-24 12:55:00,42.98,42.98,42.86,42.87,114400.0,31.8635,31.8635,31.7745,31.7819,114400.0
2008-12-24 13:00:00,42.91,42.99,42.91,42.99,9200.0,31.8116,31.8709,31.8116,31.8709,9200.0
2008-12-24 13:05:00,42.92,42.92,42.92,42.92,200.0,31.819,31.819,31.819,31.819,200.0
2008-12-24 13:10:00,42.92,42.92,42.92,42.92,0.0,31.819,31.819,31.819,31.819,0.0
2008-12-26 09:30:00,43.25,43.28,43.16,43.18,147000.0,32.0636,32.0859,31.9969,32.0117,147000.0
2008-12-26 09:35:00,43.19,43.2,43.15,43.17,43300.0,32.0191,32.0265,31.9895,32.0043,43300.0
2008-12-26 09:40:00,43.16,43.17,43.12,43.13,28700.0,31.9969,32.0043,31.9672,31.9747,28700.0
2008-12-26 09:45:00,43.12,43.12,43.07,43.09,18500.0,31.9672,31.9672,31.9302,31.945,18500.0
2008-12-26 09:50:00,43.11,43.11,43.02,43.03,46700.0,31.9598,31.9598,31.8931,31.9005,46700.0
2008-12-26 09:55:00,43.02,43.06,43.01,43.01,30000.0,31.8931,31.9228,31.8857,31.8857,30000.0
2008-12-26 10:00:00,43.03,43.07,43.03,43.06,149000.0,31.9005,31.9302,31.9005,31.9228,149000.0
2008-12-26 10:05:00,43.06,43.07,43.05,43.05,18900.0,31.9228,31.9302,31.9153,31.9153,18900.0
2008-12-26 10:10:00,43.05,43.13,43.05,43.12,50100.0,31.9153,31.9747,31.9153,31.9672,50100.0
2008-12-26 10:15:00,43.12,43.13,43.1,43.12,26700.0,31.9672,31.9747,31.9524,31.9672,26700.0
2008-12-26 10:20:00,43.11,43.12,43.08,43.09,26900.0,31.9598,31.9672,31.9376,31.945,26900.0
2008-12-26 10:25:00,43.09,43.09,43.04,43.06,23200.0,31.945,31.945,31.9079,31.9228,23200.0
2008-12-26 10:30:00,43.04,43.08,43.04,43.07,66500.0,31.9079,31.9376,31.9079,31.9302,66500.0
2008-12-26 10:35:00,43.06,43.06,42.98,42.98,53800.0,31.9228,31.9228,31.8635,31.8635,53800.0
2008-12-26 10:40:00,43.02,43.02,42.97,42.99,45300.0,31.8931,31.8931,31.856,31.8709,45300.0
2008-12-26 10:45:00,42.97,42.99,42.94,42.95,25000.0,31.856,31.8709,31.8338,31.8412,25000.0
2008-12-26 10:50:00,42.95,42.98,42.94,42.98,17900.0,31.8412,31.8635,31.8338,31.8635,17900.0
2008-12-26 10:55:00,42.98,43.0,42.96,42.99,19200.0,31.8635,31.8783,31.8486,31.8709,19200.0
2008-12-26 11:00:00,42.99,43.04,42.98,43.03,141600.0,31.8709,31.9079,31.8635,31.9005,141600.0
2008-12-26 11:05:00,43.04,43.06,43.02,43.05,26300.0,31.9079,31.9228,31.8931,31.9153,26300.0
2008-12-26 11:10:00,43.04,43.04,42.98,42.99,26400.0,31.9079,31.9079,31.8635,31.8709,26400.0
2008-12-26 11:15:00,42.98,42.99,42.96,42.97,24500.0,31.8635,31.8709,31.8486,31.856,24500.0
2008-12-26 11:20:00,42.98,42.99,42.94,42.95,12500.0,31.8635,31.8709,31.8338,31.8412,12500.0
2008-12-26 11:25:00,42.94,42.95,42.93,42.95,13300.0,31.8338,31.8412,31.8264,31.8412,13300.0
2008-12-26 11:30:00,42.94,42.96,42.94,42.96,13700.0,31.8338,31.8486,31.8338,31.8486,13700.0
2008-12-26 11:35:00,42.96,42.98,42.96,42.98,29800.0,31.8486,31.8635,31.8486,31.8635,29800.0
2008-12-26 11:40:00,42.98,43.0,42.97,42.97,9100.0,31.8635,31.8783,31.856,31.856,9100.0
2008-12-26 11:45:00,42.98,42.98,42.96,42.97,7500.0,31.8635,31.8635,31.8486,31.856,7500.0
2008-12-26 11:50:00,42.96,43.0,42.96,42.98,12200.0,31.8486,31.8783,31.8486,31.8635,12200.0
2008-12-26 11:55:00,42.99,43.0,42.98,42.99,23200.0,31.8709,31.8783,31.8635,31.8709,23200.0
2008-12-26 12:00:00,43.0,43.03,42.99,43.03,29400.0,31.8783,31.9005,31.8709,31.9005,29400.0
2008-12-26 12:05:00,43.04,43.05,43.03,43.04,40300.0,31.9079,31.9153,31.9005,31.9079,40300.0
2008-12-26 12:10:00,43.04,43.04,43.0,43.01,28700.0,31.9079,31.9079,31.8783,31.8857,28700.0
2008-12-26 12:15:00,43.0,43.01,42.99,43.01,5100.0,31.8783,31.8857,31.8709,31.8857,5100.0
2008-12-26 12:20:00,43.01,43.02,42.99,43.02,14400.0,31.8857,31.8931,31.8709,31.8931,14400.0
2008-12-26 12:25:00,43.02,43.02,42.95,42.96,13800.0,31.8931,31.8931,31.8412,31.8486,13800.0
2008-12-26 12:30:00,42.97,42.99,42.96,42.99,18900.0,31.856,31.8709,31.8486,31.8709,18900.0
2008-12-26 12:35:00,42.99,42.99,42.95,42.97,30900.0,31.8709,31.8709,31.8412,31.856,30900.0
2008-12-26 12:40:00,42.97,42.97,42.94,42.95,27000.0,31.856,31.856,31.8338,31.8412,27000.0
2008-12-26 12:45:00,42.94,42.95,42.89,42.89,50300.0,31.8338,31.8412,31.7967,31.7967,50300.0
2008-12-26 12:50:00,42.89,42.91,42.86,42.88,68000.0,31.7967,31.8116,31.7745,31.7893,68000.0
2008-12-26 12:55:00,42.88,42.9,42.87,42.9,20800.0,31.7893,31.8041,31.7819,31.8041,20800.0
2008-12-26 13:00:00,42.89,42.9,42.87,42.87,22000.0,31.7967,31.8041,31.7819,31.7819,22000.0
2008-12-26 13:05:00,42.88,42.92,42.88,42.91,21300.0,31.7893,31.819,31.7893,31.8116,21300.0
2008-12-26 13:10:00,42.92,42.93,42.91,42.93,102700.0,31.819,31.8264,31.8116,31.8264,102700.0
2008-12-26 13:15:00,42.92,42.93,42.9,42.91,50300.0,31.819,31.8264,31.8041,31.8116,50300.0
2008-12-26 13:20:00,42.91,42.92,42.89,42.91,26700.0,31.8116,31.819,31.7967,31.8116,26700.0
2008-12-26 13:25:00,42.91,42.94,42.9,42.94,67400.0,31.8116,31.8338,31.8041,31.8338,67400.0
2008-12-26 13:30:00,42.94,43.02,42.94,43.01,72200.0,31.8338,31.8931,31.8338,31.8857,72200.0
2008-12-26 13:35:00,43.01,43.02,43.0,43.01,40700.0,31.8857,31.8931,31.8783,31.8857,40700.0
2008-12-26 13:40:00,43.0,43.0,42.94,42.95,54700.0,31.8783,31.8783,31.8338,31.8412,54700.0
2008-12-26 13:45:00,42.94,42.97,42.93,42.97,44800.0,31.8338,31.856,31.8264,31.856,44800.0
2008-12-26 13:50:00,42.96,42.99,42.95,42.97,30500.0,31.8486,31.8709,31.8412,31.856,30500.0
2008-12-26 13:55:00,42.97,42.98,42.95,42.95,38900.0,31.856,31.8635,31.8412,31.8412,38900.0
2008-12-26 14:00:00,42.96,42.99,42.95,42.96,29000.0,31.8486,31.8709,31.8412,31.8486,29000.0
2008-12-26 14:05:00,42.97,42.99,42.97,42.98,31100.0,31.856,31.8709,31.856,31.8635,31100.0
2008-12-26 14:10:00,42.98,42.99,42.97,42.98,43900.0,31.8635,31.8709,31.856,31.8635,43900.0
2008-12-26 14:15:00,42.98,43.01,42.97,43.01,36700.0,31.8635,31.8857,31.856,31.8857,36700.0
2008-12-26 14:20:00,43.01,43.05,43.0,43.04,59100.0,31.8857,31.9153,31.8783,31.9079,59100.0
2008-12-26 14:25:00,43.03,43.05,43.02,43.04,73600.0,31.9005,31.9153,31.8931,31.9079,73600.0
2008-12-26 14:30:00,43.04,43.08,43.03,43.08,83200.0,31.9079,31.9376,31.9005,31.9376,83200.0
2008-12-26 14:35:00,43.09,43.12,43.08,43.09,65300.0,31.945,31.9672,31.9376,31.945,65300.0
2008-12-26 14:40:00,43.1,43.12,43.09,43.12,39100.0,31.9524,31.9672,31.945,31.9672,39100.0
2008-12-26 14:45:00,43.12,43.12,43.07,43.1,68300.0,31.9672,31.9672,31.9302,31.9524,68300.0
2008-12-26 14:50:00,43.1,43.11,43.07,43.09,45400.0,31.9524,31.9598,31.9302,31.945,45400.0
2008-12-26 14:55:00,43.07,43.13,43.07,43.13,34100.0,31.9302,31.9747,31.9302,31.9747,34100.0
2008-12-26 15:00:00,43.12,43.13,43.08,43.12,55400.0,31.9672,31.9747,31.9376,31.9672,55400.0
2008-12-26 15:05:00,43.12,43.14,43.12,43.13,44900.0,31.9672,31.9821,31.9672,31.9747,44900.0
2008-12-26 15:10:00,43.13,43.18,43.12,43.16,50600.0,31.9747,32.0117,31.9672,31.9969,50600.0
2008-12-26 15:15:00,43.16,43.22,43.15,43.19,61200.0,31.9969,32.0414,31.9895,32.0191,61200.0
2008-12-26 15:20:00,43.2,43.21,43.18,43.18,39400.0,32.0265,32.034,32.0117,32.0117,39400.0
2008-12-26 15:25:00,43.19,43.27,43.18,43.24,62400.0,32.0191,32.0784,32.0117,32.0562,62400.0
2008-12-26 15:30:00,43.25,43.27,43.19,43.2,63700.0,32.0636,32.0784,32.0191,32.0265,63700.0
2008-12-26 15:35:00,43.2,43.21,43.18,43.21,54300.0,32.0265,32.034,32.0117,32.034,54300.0
2008-12-26 15:40:00,43.21,43.24,43.19,43.24,69500.0,32.034,32.0562,32.0191,32.0562,69500.0
2008-12-26 15:45:00,43.24,43.26,43.21,43.24,75200.0,32.0562,32.071,32.034,32.0562,75200.0
2008-12-26 15:50:00,43.25,43.25,43.19,43.2,50400.0,32.0636,32.0636,32.0191,32.0265,50400.0
2008-12-26 15:55:00,43.2,43.26,43.13,43.24,110700.0,32.0265,32.071,31.9747,32.0562,110700.0
2008-12-26 16:00:00,43.32,43.32,43.32,43.32,2300.0,32.1155,32.1155,32.1155,32.1155,2300.0
2008-12-26 16:05:00,43.32,43.32,43.32,43.32,0.0,32.1155,32.1155,32.1155,32.1155,0.0
2008-12-26 16:10:00,43.32,43.32,43.32,43.32,0.0,32.1155,32.1155,32.1155,32.1155,0.0
2008-12-29 09:30:00,43.25,43.26,43.16,43.16,140400.0,32.0636,32.071,31.9969,31.9969,140400.0
2008-12-29 09:35:00,43.17,43.21,43.13,43.18,69300.0,32.0043,32.034,31.9747,32.0117,69300.0
2008-12-29 09:40:00,43.18,43.23,43.13,43.21,27600.0,32.0117,32.0488,31.9747,32.034,27600.0
2008-12-29 09:45:00,43.18,43.2,43.15,43.17,29800.0,32.0117,32.0265,31.9895,32.0043,29800.0
2008-12-29 09:50:00,43.18,43.18,43.06,43.07,76300.0,32.0117,32.0117,31.9228,31.9302,76300.0
2008-12-29 09:55:00,43.07,43.09,43.01,43.07,69200.0,31.9302,31.945,31.8857,31.9302,69200.0
2008-12-29 10:00:00,43.06,43.08,43.04,43.06,55800.0,31.9228,31.9376,31.9079,31.9228,55800.0
2008-12-29 10:05:00,43.06,43.07,42.95,42.96,72700.0,31.9228,31.9302,31.8412,31.8486,72700.0
2008-12-29 10:10:00,42.97,42.97,42.93,42.94,62800.0,31.856,31.856,31.8264,31.8338,62800.0
2008-12-29 10:15:00,42.94,42.94,42.78,42.8,53000.0,31.8338,31.8338,31.7152,31.73,53000.0
2008-12-29 10:20:00,42.8,42.8,42.76,42.78,72500.0,31.73,31.73,31.7004,31.7152,72500.0
2008-12-29 10:25:00,42.79,42.8,42.73,42.79,73200.0,31.7226,31.73,31.6781,31.7226,73200.0
2008-12-29 10:30:00,42.77,42.83,42.75,42.82,191700.0,31.7078,31.7522,31.6929,31.7448,191700.0
2008-12-29 10:35:00,42.83,42.84,42.77,42.77,112800.0,31.7522,31.7597,31.7078,31.7078,112800.0
2008-12-29 10:40:00,42.77,42.81,42.68,42.69,53200.0,31.7078,31.7374,31.641,31.6485,53200.0
2008-12-29 10:45:00,42.69,42.71,42.68,42.69,45900.0,31.6485,31.6633,31.641,31.6485,45900.0
2008-12-29 10:50:00,42.67,42.71,42.66,42.69,39300.0,31.6336,31.6633,31.6262,31.6485,39300.0
2008-12-29 10:55:00,42.69,42.7,42.66,42.66,31200.0,31.6485,31.6559,31.6262,31.6262,31200.0
2008-12-29 11:00:00,42.67,42.69,42.63,42.66,51100.0,31.6336,31.6485,31.604,31.6262,51100.0
2008-12-29 11:05:00,42.66,42.67,42.58,42.6,73500.0,31.6262,31.6336,31.5669,31.5817,73500.0
2008-12-29 11:10:00,42.6,42.62,42.57,42.59,35900.0,31.5817,31.5966,31.5595,31.5743,35900.0
2008-12-29 11:15:00,42.57,42.62,42.57,42.59,32800.0,31.5595,31.5966,31.5595,31.5743,32800.0
2008-12-29 11:20:00,42.6,42.64,42.59,42.6,47800.0,31.5817,31.6114,31.5743,31.5817,47800.0
2008-12-29 11:25:00,42.6,42.64,42.58,42.62,59800.0,31.5817,31.6114,31.5669,31.5966,59800.0
2008-12-29 11:30:00,42.63,42.66,42.61,42.65,52000.0,31.604,31.6262,31.5891,31.6188,52000.0
2008-12-29 11:35:00,42.67,42.69,42.65,42.65,68500.0,31.6336,31.6485,31.6188,31.6188,68500.0
2008-12-29 11:40:00,42.65,42.69,42.65,42.66,56200.0,31.6188,31.6485,31.6188,31.6262,56200.0
2008-12-29 11:45:00,42.66,42.66,42.63,42.65,46400.0,31.6262,31.6262,31.604,31.6188,46400.0
2008-12-29 11:50:00,42.64,42.68,42.63,42.68,53000.0,31.6114,31.641,31.604,31.641,53000.0
2008-12-29 11:55:00,42.66,42.7,42.65,42.69,57800.0,31.6262,31.6559,31.6188,31.6485,57800.0
2008-12-29 12:00:00,42.69,42.75,42.69,42.74,42100.0,31.6485,31.6929,31.6485,31.6855,42100.0
2008-12-29 12:05:00,42.74,42.77,42.72,42.72,55600.0,31.6855,31.7078,31.6707,31.6707,55600.0
2008-12-29 12:10:00,42.72,42.74,42.7,42.71,54800.0,31.6707,31.6855,31.6559,31.6633,54800.0
2008-12-29 12:15:00,42.7,42.72,42.69,42.72,56800.0,31.6559,31.6707,31.6485,31.6707,56800.0
2008-12-29 12:20:00,42.71,42.73,42.69,42.7,69900.0,31.6633,31.6781,31.6485,31.6559,69900.0
2008-12-29 12:25:00,42.7,42.71,42.62,42.66,62400.0,31.6559,31.6633,31.5966,31.6262,62400.0
2008-12-29 12:30:00,42.64,42.65,42.6,42.61,44300.0,31.6114,31.6188,31.5817,31.5891,44300.0
2008-12-29 12:35:00,42.61,42.62,42.59,42.6,35200.0,31.5891,31.5966,31.5743,31.5817,35200.0
2008-12-29 12:40:00,42.61,42.61,42.55,42.58,37000.0,31.5891,31.5891,31.5447,31.5669,37000.0
2008-12-29 12:45:00,42.58,42.59,42.56,42.57,14600.0,31.5669,31.5743,31.5521,31.5595,14600.0
2008-12-29 12:50:00,42.58,42.61,42.55,42.6,36800.0,31.5669,31.5891,31.5447,31.5817,36800.0
2008-12-29 12:55:00,42.59,42.59,42.46,42.46,53800.0,31.5743,31.5743,31.4779,31.4779,53800.0
2008-12-29 13:00:00,42.45,42.46,42.38,42.46,81100.0,31.4705,31.4779,31.4186,31.4779,81100.0
2008-12-29 13:05:00,42.46,42.49,42.44,42.47,27900.0,31.4779,31.5002,31.4631,31.4854,27900.0
2008-12-29 13:10:00,42.47,42.49,42.44,42.46,23200.0,31.4854,31.5002,31.4631,31.4779,23200.0
2008-12-29 13:15:00,42.45,42.45,42.4,42.41,37600.0,31.4705,31.4705,31.4335,31.4409,37600.0
2008-12-29 13:20:00,42.41,42.43,42.38,42.39,28500.0,31.4409,31.4557,31.4186,31.4261,28500.0
2008-12-29 13:25:00,42.4,42.41,42.36,42.38,34800.0,31.4335,31.4409,31.4038,31.4186,34800.0
2008-12-29 13:30:00,42.37,42.46,42.37,42.46,39500.0,31.4112,31.4779,31.4112,31.4779,39500.0
2008-12-29 13:35:00,42.46,42.49,42.41,42.49,56100.0,31.4779,31.5002,31.4409,31.5002,56100.0
2008-12-29 13:40:00,42.49,42.54,42.49,42.53,33800.0,31.5002,31.5373,31.5002,31.5298,33800.0
2008-12-29 13:45:00,42.53,42.57,42.49,42.57,52100.0,31.5298,31.5595,31.5002,31.5595,52100.0
2008-12-29 13:50:00,42.57,42.58,42.53,42.55,56800.0,31.5595,31.5669,31.5298,31.5447,56800.0
2008-12-29 13:55:00,42.55,42.63,42.55,42.62,78500.0,31.5447,31.604,31.5447,31.5966,78500.0
2008-12-29 14:00:00,42.62,42.63,42.56,42.58,60300.0,31.5966,31.604,31.5521,31.5669,60300.0
2008-12-29 14:05:00,42.56,42.56,42.49,42.55,116900.0,31.5521,31.5521,31.5002,31.5447,116900.0
2008-12-29 14:10:00,42.55,42.57,42.48,42.49,53600.0,31.5447,31.5595,31.4928,31.5002,53600.0
2008-12-29 14:15:00,42.5,42.55,42.46,42.53,55600.0,31.5076,31.5447,31.4779,31.5298,55600.0
2008-12-29 14:20:00,42.54,42.59,42.54,42.57,51200.0,31.5373,31.5743,31.5373,31.5595,51200.0
2008-12-29 14:25:00,42.56,42.65,42.52,42.6,115600.0,31.5521,31.6188,31.5224,31.5817,115600.0
2008-12-29 14:30:00,42.61,42.64,42.56,42.6,67000.0,31.5891,31.6114,31.5521,31.5817,67000.0
2008-12-29 14:35:00,42.6,42.6,42.52,42.53,85900.0,31.5817,31.5817,31.5224,31.5298,85900.0
2008-12-29 14:40:00,42.53,42.6,42.53,42.57,53800.0,31.5298,31.5817,31.5298,31.5595,53800.0
2008-12-29 14:45:00,42.56,42.58,42.53,42.54,105600.0,31.5521,31.5669,31.5298,31.5373,105600.0
2008-12-29 14:50:00,42.53,42.56,42.51,42.55,38700.0,31.5298,31.5521,31.515,31.5447,38700.0
2008-12-29 14:55:00,42.57,42.7,42.56,42.67,63400.0,31.5595,31.6559,31.5521,31.6336,63400.0
2008-12-29 15:00:00,42.67,42.74,42.67,42.72,90000.0,31.6336,31.6855,31.6336,31.6707,90000.0
2008-12-29 15:05:00,42.71,42.9,42.71,42.85,131600.0,31.6633,31.8041,31.6633,31.7671,131600.0
2008-12-29 15:10:00,42.85,42.88,42.8,42.86,129200.0,31.7671,31.7893,31.73,31.7745,129200.0
2008-12-29 15:15:00,42.87,42.89,42.72,42.77,140400.0,31.7819,31.7967,31.6707,31.7078,140400.0
2008-12-29 15:20:00,42.77,42.88,42.77,42.83,109900.0,31.7078,31.7893,31.7078,31.7522,109900.0
2008-12-29 15:25:00,42.82,42.83,42.76,42.78,118300.0,31.7448,31.7522,31.7004,31.7152,118300.0
2008-12-29 15:30:00,42.76,42.85,42.72,42.76,168300.0,31.7004,31.7671,31.6707,31.7004,168300.0
2008-12-29 15:35:00,42.77,42.79,42.61,42.72,228100.0,31.7078,31.7226,31.5891,31.6707,228100.0
2008-12-29 15:40:00,42.72,42.89,42.72,42.87,234600.0,31.6707,31.7967,31.6707,31.7819,234600.0
2008-12-29 15:45:00,42.87,42.91,42.84,42.86,96100.0,31.7819,31.8116,31.7597,31.7745,96100.0
2008-12-29 15:50:00,42.85,42.89,42.79,42.83,90800.0,31.7671,31.7967,31.7226,31.7522,90800.0
2008-12-29 15:55:00,42.84,42.92,42.81,42.92,202500.0,31.7597,31.819,31.7374,31.819,202500.0
2008-12-29 16:00:00,42.92,43.07,42.92,43.07,36500.0,31.819,31.9302,31.819,31.9302,36500.0
2008-12-29 16:05:00,42.97,43.09,42.97,43.09,26000.0,31.856,31.945,31.856,31.945,26000.0
2008-12-29 16:10:00,43.1,43.12,42.97,42.97,87900.0,31.9524,31.9672,31.856,31.856,87900.0
2008-12-30 09:30:00,43.29,43.32,43.2,43.21,157100.0,32.0933,32.1155,32.0265,32.034,157100.0
2008-12-30 09:35:00,43.21,43.26,43.2,43.2,29800.0,32.034,32.071,32.0265,32.0265,29800.0
2008-12-30 09:40:00,43.2,43.3,43.19,43.26,43200.0,32.0265,32.1007,32.0191,32.071,43200.0
2008-12-30 09:45:00,43.28,43.34,43.26,43.27,61200.0,32.0859,32.1303,32.071,32.0784,61200.0
2008-12-30 09:50:00,43.28,43.3,43.26,43.27,62100.0,32.0859,32.1007,32.071,32.0784,62100.0
2008-12-30 09:55:00,43.29,43.29,43.17,43.19,163000.0,32.0933,32.0933,32.0043,32.0191,163000.0
2008-12-30 10:00:00,43.19,43.24,43.11,43.24,323200.0,32.0191,32.0562,31.9598,32.0562,323200.0
2008-12-30 10:05:00,43.24,43.26,43.18,43.23,87200.0,32.0562,32.071,32.0117,32.0488,87200.0
2008-12-30 10:10:00,43.23,43.26,43.19,43.23,95400.0,32.0488,32.071,32.0191,32.0488,95400.0
2008-12-30 10:15:00,43.25,43.32,43.24,43.32,86400.0,32.0636,32.1155,32.0562,32.1155,86400.0
2008-12-30 10:20:00,43.33,43.42,43.32,43.42,98000.0,32.1229,32.1896,32.1155,32.1896,98000.0
2008-12-30 10:25:00,43.42,43.45,43.4,43.44,54100.0,32.1896,32.2119,32.1748,32.2045,54100.0
2008-12-30 10:30:00,43.44,43.52,43.44,43.49,67800.0,32.2045,32.2638,32.2045,32.2415,67800.0
2008-12-30 10:35:00,43.49,43.5,43.45,43.45,49500.0,32.2415,32.249,32.2119,32.2119,49500.0
2008-12-30 10:40:00,43.45,43.46,43.43,43.43,37800.0,32.2119,32.2193,32.1971,32.1971,37800.0
2008-12-30 10:45:00,43.43,43.48,43.42,43.47,65800.0,32.1971,32.2341,32.1896,32.2267,65800.0
2008-12-30 10:50:00,43.48,43.48,43.44,43.44,53300.0,32.2341,32.2341,32.2045,32.2045,53300.0
2008-12-30 10:55:00,43.45,43.46,43.36,43.38,38000.0,32.2119,32.2193,32.1452,32.16,38000.0
2008-12-30 11:00:00,43.38,43.43,43.36,43.4,107600.0,32.16,32.1971,32.1452,32.1748,107600.0
2008-12-30 11:05:00,43.4,43.45,43.38,43.39,54800.0,32.1748,32.2119,32.16,32.1674,54800.0
2008-12-30 11:10:00,43.4,43.4,43.34,43.36,54200.0,32.1748,32.1748,32.1303,32.1452,54200.0
2008-12-30 11:15:00,43.35,43.38,43.33,43.37,82900.0,32.1378,32.16,32.1229,32.1526,82900.0
2008-12-30 11:20:00,43.36,43.44,43.36,43.43,36300.0,32.1452,32.2045,32.1452,32.1971,36300.0
2008-12-30 11:25:00,43.43,43.53,43.42,43.52,97900.0,32.1971,32.2712,32.1896,32.2638,97900.0
2008-12-30 11:30:00,43.53,43.58,43.53,43.56,102500.0,32.2712,32.3083,32.2712,32.2934,102500.0
2008-12-30 11:35:00,43.55,43.58,43.53,43.56,120200.0,32.286,32.3083,32.2712,32.2934,120200.0
2008-12-30 11:40:00,43.56,43.71,43.56,43.69,120700.0,32.2934,32.4046,32.2934,32.3898,120700.0
2008-12-30 11:45:00,43.69,43.75,43.69,43.72,69900.0,32.3898,32.4343,32.3898,32.4121,69900.0
2008-12-30 11:50:00,43.72,43.72,43.68,43.69,94400.0,32.4121,32.4121,32.3824,32.3898,94400.0
2008-12-30 11:55:00,43.68,43.73,43.67,43.69,112600.0,32.3824,32.4195,32.375,32.3898,112600.0
2008-12-30 12:00:00,43.71,43.76,43.68,43.72,88700.0,32.4046,32.4417,32.3824,32.4121,88700.0
2008-12-30 12:05:00,43.73,43.73,43.64,43.64,90800.0,32.4195,32.4195,32.3527,32.3527,90800.0
2008-12-30 12:10:00,43.63,43.66,43.61,43.63,102300.0,32.3453,32.3676,32.3305,32.3453,102300.0
2008-12-30 12:15:00,43.63,43.67,43.62,43.66,95200.0,32.3453,32.375,32.3379,32.3676,95200.0
2008-12-30 12:20:00,43.66,43.67,43.61,43.61,44700.0,32.3676,32.375,32.3305,32.3305,44700.0
2008-12-30 12:25:00,43.62,43.68,43.6,43.63,94500.0,32.3379,32.3824,32.3231,32.3453,94500.0
2008-12-30 12:30:00,43.63,43.67,43.58,43.6,104700.0,32.3453,32.375,32.3083,32.3231,104700.0
2008-12-30 12:35:00,43.6,43.6,43.51,43.52,135200.0,32.3231,32.3231,32.2564,32.2638,135200.0
2008-12-30 12:40:00,43.52,43.61,43.45,43.57,175200.0,32.2638,32.3305,32.2119,32.3009,175200.0
2008-12-30 12:45:00,43.58,43.66,43.5,43.55,85100.0,32.3083,32.3676,32.249,32.286,85100.0
2008-12-30 12:50:00,43.54,43.62,43.51,43.62,98100.0,32.2786,32.3379,32.2564,32.3379,98100.0
2008-12-30 12:55:00,43.62,43.63,43.53,43.6,79100.0,32.3379,32.3453,32.2712,32.3231,79100.0
2008-12-30 13:00:00,43.59,43.62,43.58,43.59,41400.0,32.3157,32.3379,32.3083,32.3157,41400.0
2008-12-30 13:05:00,43.58,43.58,43.53,43.57,68300.0,32.3083,32.3083,32.2712,32.3009,68300.0
2008-12-30 13:10:00,43.57,43.58,43.48,43.5,73200.0,32.3009,32.3083,32.2341,32.249,73200.0
2008-12-30 13:15:00,43.5,43.53,43.43,43.45,91500.0,32.249,32.2712,32.1971,32.2119,91500.0
2008-12-30 13:20:00,43.46,43.47,43.43,43.46,44200.0,32.2193,32.2267,32.1971,32.2193,44200.0
2008-12-30 13:25:00,43.46,43.55,43.46,43.53,90900.0,32.2193,32.286,32.2193,32.2712,90900.0
2008-12-30 13:30:00,43.52,43.53,43.48,43.5,67300.0,32.2638,32.2712,32.2341,32.249,67300.0
2008-12-30 13:35:00,43.51,43.51,43.44,43.44,66700.0,32.2564,32.2564,32.2045,32.2045,66700.0
2008-12-30 13:40:00,43.45,43.49,43.43,43.49,53500.0,32.2119,32.2415,32.1971,32.2415,53500.0
2008-12-30 13:45:00,43.49,43.59,43.49,43.57,194700.0,32.2415,32.3157,32.2415,32.3009,194700.0
2008-12-30 13:50:00,43.57,43.62,43.51,43.54,84300.0,32.3009,32.3379,32.2564,32.2786,84300.0
2008-12-30 13:55:00,43.53,43.54,43.44,43.46,86800.0,32.2712,32.2786,32.2045,32.2193,86800.0
2008-12-30 14:00:00,43.45,43.46,43.38,43.46,146300.0,32.2119,32.2193,32.16,32.2193,146300.0
2008-12-30 14:05:00,43.47,43.55,43.44,43.53,75100.0,32.2267,32.286,32.2045,32.2712,75100.0
2008-12-30 14:10:00,43.53,43.54,43.44,43.48,92900.0,32.2712,32.2786,32.2045,32.2341,92900.0
2008-12-30 14:15:00,43.49,43.58,43.49,43.53,110300.0,32.2415,32.3083,32.2415,32.2712,110300.0
2008-12-30 14:20:00,43.53,43.58,43.53,43.57,51700.0,32.2712,32.3083,32.2712,32.3009,51700.0
2008-12-30 14:25:00,43.55,43.65,43.54,43.62,52100.0,32.286,32.3602,32.2786,32.3379,52100.0
2008-12-30 14:30:00,43.63,43.66,43.58,43.62,113700.0,32.3453,32.3676,32.3083,32.3379,113700.0
2008-12-30 14:35:00,43.61,43.69,43.61,43.63,73700.0,32.3305,32.3898,32.3305,32.3453,73700.0
2008-12-30 14:40:00,43.61,43.63,43.54,43.61,150600.0,32.3305,32.3453,32.2786,32.3305,150600.0
2008-12-30 14:45:00,43.6,43.63,43.56,43.6,86900.0,32.3231,32.3453,32.2934,32.3231,86900.0
2008-12-30 14:50:00,43.59,43.6,43.55,43.6,62100.0,32.3157,32.3231,32.286,32.3231,62100.0
2008-12-30 14:55:00,43.6,43.63,43.54,43.55,87600.0,32.3231,32.3453,32.2786,32.286,87600.0
2008-12-30 15:00:00,43.57,43.6,43.55,43.57,127700.0,32.3009,32.3231,32.286,32.3009,127700.0
2008-12-30 15:05:00,43.57,43.59,43.5,43.52,89300.0,32.3009,32.3157,32.249,32.2638,89300.0
2008-12-30 15:10:00,43.52,43.54,43.46,43.5,163400.0,32.2638,32.2786,32.2193,32.249,163400.0
2008-12-30 15:15:00,43.5,43.57,43.5,43.57,114500.0,32.249,32.3009,32.249,32.3009,114500.0
2008-12-30 15:20:00,43.56,43.58,43.54,43.54,191500.0,32.2934,32.3083,32.2786,32.2786,191500.0
2008-12-30 15:25:00,43.55,43.69,43.55,43.67,252100.0,32.286,32.3898,32.286,32.375,252100.0
2008-12-30 15:30:00,43.67,43.71,43.65,43.68,145900.0,32.375,32.4046,32.3602,32.3824,145900.0
2008-12-30 15:35:00,43.68,43.75,43.67,43.75,295400.0,32.3824,32.4343,32.375,32.4343,295400.0
2008-12-30 15:40:00,43.75,43.87,43.75,43.87,301000.0,32.4343,32.5233,32.4343,32.5233,301000.0
2008-12-30 15:45:00,43.87,43.9,43.79,43.85,339600.0,32.5233,32.5455,32.4639,32.5084,339600.0
2008-12-30 15:50:00,43.86,44.03,43.86,44.02,343400.0,32.5158,32.6419,32.5158,32.6345,343400.0
2008-12-30 15:55:00,44.02,44.11,44.01,44.07,291800.0,32.6345,32.7012,32.627,32.6715,291800.0
2008-12-30 16:00:00,44.12,44.13,44.05,44.05,18800.0,32.7086,32.716,32.6567,32.6567,18800.0
2008-12-30 16:05:00,44.05,44.05,44.05,44.05,0.0,32.6567,32.6567,32.6567,32.6567,0.0
2008-12-30 16:10:00,44.05,44.05,44.05,44.05,0.0,32.6567,32.6567,32.6567,32.6567,0.0
2008-12-31 09:30:00,44.14,44.17,44.02,44.17,167200.0,32.7234,32.7457,32.6345,32.7457,167200.0
2008-12-31 09:35:00,44.18,44.24,44.15,44.17,91100.0,32.7531,32.7976,32.7308,32.7457,91100.0
2008-12-31 09:40:00,44.17,44.32,44.16,44.28,90400.0,32.7457,32.8569,32.7383,32.8272,90400.0
2008-12-31 09:45:00,44.3,44.3,44.18,44.28,43600.0,32.842,32.842,32.7531,32.8272,43600.0
2008-12-31 09:50:00,44.28,44.29,44.2,44.24,36600.0,32.8272,32.8346,32.7679,32.7976,36600.0
2008-12-31 09:55:00,44.22,44.35,44.21,44.31,99700.0,32.7827,32.8791,32.7753,32.8495,99700.0
2008-12-31 10:00:00,44.32,44.47,44.32,44.44,56100.0,32.8569,32.9681,32.8569,32.9458,56100.0
2008-12-31 10:05:00,44.44,44.47,44.39,44.44,42600.0,32.9458,32.9681,32.9088,32.9458,42600.0
2008-12-31 10:10:00,44.44,44.45,44.41,44.42,44900.0,32.9458,32.9532,32.9236,32.931,44900.0
2008-12-31 10:15:00,44.41,44.43,44.39,44.43,33600.0,32.9236,32.9384,32.9088,32.9384,33600.0
2008-12-31 10:20:00,44.42,44.47,44.41,44.44,30300.0,32.931,32.9681,32.9236,32.9458,30300.0
2008-12-31 10:25:00,44.45,44.49,44.43,44.48,58300.0,32.9532,32.9829,32.9384,32.9755,58300.0
2008-12-31 10:30:00,44.49,44.51,44.41,44.42,53400.0,32.9829,32.9977,32.9236,32.931,53400.0
2008-12-31 10:35:00,44.41,44.43,44.37,44.39,77300.0,32.9236,32.9384,32.8939,32.9088,77300.0
2008-12-31 10:40:00,44.39,44.44,44.37,44.37,91200.0,32.9088,32.9458,32.8939,32.8939,91200.0
2008-12-31 10:45:00,44.36,44.5,44.36,44.47,150500.0,32.8865,32.9903,32.8865,32.9681,150500.0
2008-12-31 10:50:00,44.47,44.47,44.41,44.47,94100.0,32.9681,32.9681,32.9236,32.9681,94100.0
2008-12-31 10:55:00,44.47,44.5,44.45,44.47,49500.0,32.9681,32.9903,32.9532,32.9681,49500.0
2008-12-31 11:00:00,44.47,44.49,44.44,44.45,62500.0,32.9681,32.9829,32.9458,32.9532,62500.0
2008-12-31 11:05:00,44.45,44.46,44.43,44.44,40400.0,32.9532,32.9607,32.9384,32.9458,40400.0
2008-12-31 11:10:00,44.44,44.46,44.43,44.45,30200.0,32.9458,32.9607,32.9384,32.9532,30200.0
2008-12-31 11:15:00,44.45,44.5,44.44,44.48,45400.0,32.9532,32.9903,32.9458,32.9755,45400.0
2008-12-31 11:20:00,44.49,44.55,44.48,44.55,53500.0,32.9829,33.0274,32.9755,33.0274,53500.0
2008-12-31 11:25:00,44.55,44.58,44.54,44.57,84200.0,33.0274,33.0496,33.02,33.0422,84200.0
2008-12-31 11:30:00,44.58,44.65,44.57,44.62,75600.0,33.0496,33.1015,33.0422,33.0793,75600.0
2008-12-31 11:35:00,44.63,44.64,44.58,44.59,53900.0,33.0867,33.0941,33.0496,33.057,53900.0
2008-12-31 11:40:00,44.59,44.59,44.55,44.56,48100.0,33.057,33.057,33.0274,33.0348,48100.0
2008-12-31 11:45:00,44.56,44.61,44.52,44.53,65400.0,33.0348,33.0719,33.0051,33.0126,65400.0
2008-12-31 11:50:00,44.53,44.56,44.49,44.53,110600.0,33.0126,33.0348,32.9829,33.0126,110600.0
2008-12-31 11:55:00,44.53,44.57,44.51,44.57,39400.0,33.0126,33.0422,32.9977,33.0422,39400.0
2008-12-31 12:00:00,44.56,44.62,44.56,44.59,48800.0,33.0348,33.0793,33.0348,33.057,48800.0
2008-12-31 12:05:00,44.58,44.63,44.57,44.62,34600.0,33.0496,33.0867,33.0422,33.0793,34600.0
2008-12-31 12:10:00,44.61,44.62,44.59,44.6,63900.0,33.0719,33.0793,33.057,33.0644,63900.0
2008-12-31 12:15:00,44.61,44.61,44.52,44.55,65900.0,33.0719,33.0719,33.0051,33.0274,65900.0
2008-12-31 12:20:00,44.54,44.55,44.5,44.53,142100.0,33.02,33.0274,32.9903,33.0126,142100.0
2008-12-31 12:25:00,44.54,44.57,44.54,44.57,31500.0,33.02,33.0422,33.02,33.0422,31500.0
2008-12-31 12:30:00,44.57,44.58,44.54,44.58,54200.0,33.0422,33.0496,33.02,33.0496,54200.0
2008-12-31 12:35:00,44.57,44.59,44.55,44.58,39300.0,33.0422,33.057,33.0274,33.0496,39300.0
2008-12-31 12:40:00,44.59,44.6,44.57,44.6,38700.0,33.057,33.0644,33.0422,33.0644,38700.0
2008-12-31 12:45:00,44.61,44.67,44.6,44.67,93000.0,33.0719,33.1163,33.0644,33.1163,93000.0
2008-12-31 12:50:00,44.66,44.68,44.63,44.68,48800.0,33.1089,33.1238,33.0867,33.1238,48800.0
2008-12-31 12:55:00,44.67,44.68,44.64,44.65,35300.0,33.1163,33.1238,33.0941,33.1015,35300.0
2008-12-31 13:00:00,44.65,44.68,44.65,44.67,17200.0,33.1015,33.1238,33.1015,33.1163,17200.0
2008-12-31 13:05:00,44.66,44.68,44.63,44.63,53200.0,33.1089,33.1238,33.0867,33.0867,53200.0
2008-12-31 13:10:00,44.63,44.63,44.52,44.56,45300.0,33.0867,33.0867,33.0051,33.0348,45300.0
2008-12-31 13:15:00,44.54,44.57,44.53,44.55,32200.0,33.02,33.0422,33.0126,33.0274,32200.0
2008-12-31 13:20:00,44.56,44.58,44.48,44.49,112500.0,33.0348,33.0496,32.9755,32.9829,112500.0
2008-12-31 13:25:00,44.49,44.52,44.46,44.48,47700.0,32.9829,33.0051,32.9607,32.9755,47700.0
2008-12-31 13:30:00,44.48,44.51,44.46,44.49,57800.0,32.9755,32.9977,32.9607,32.9829,57800.0
2008-12-31 13:35:00,44.49,44.58,44.49,44.55,57700.0,32.9829,33.0496,32.9829,33.0274,57700.0
2008-12-31 13:40:00,44.56,44.57,44.54,44.57,29800.0,33.0348,33.0422,33.02,33.0422,29800.0
2008-12-31 13:45:00,44.57,44.57,44.52,44.54,53600.0,33.0422,33.0422,33.0051,33.02,53600.0
2008-12-31 13:50:00,44.54,44.57,44.53,44.54,37400.0,33.02,33.0422,33.0126,33.02,37400.0
2008-12-31 13:55:00,44.54,44.73,44.54,44.68,102800.0,33.02,33.1608,33.02,33.1238,102800.0
2008-12-31 14:00:00,44.69,44.86,44.68,44.82,115900.0,33.1312,33.2572,33.1238,33.2275,115900.0
2008-12-31 14:05:00,44.82,44.89,44.77,44.8,70900.0,33.2275,33.2794,33.1905,33.2127,70900.0
2008-12-31 14:10:00,44.8,44.83,44.78,44.78,35600.0,33.2127,33.235,33.1979,33.1979,35600.0
2008-12-31 14:15:00,44.79,44.81,44.76,44.78,97300.0,33.2053,33.2201,33.1831,33.1979,97300.0
2008-12-31 14:20:00,44.78,44.82,44.74,44.74,76500.0,33.1979,33.2275,33.1682,33.1682,76500.0
2008-12-31 14:25:00,44.75,44.83,44.73,44.81,76800.0,33.1757,33.235,33.1608,33.2201,76800.0
2008-12-31 14:30:00,44.81,44.88,44.78,44.84,74900.0,33.2201,33.272,33.1979,33.2424,74900.0
2008-12-31 14:35:00,44.84,44.84,44.65,44.75,135200.0,33.2424,33.2424,33.1015,33.1757,135200.0
2008-12-31 14:40:00,44.77,44.83,44.76,44.81,25900.0,33.1905,33.235,33.1831,33.2201,25900.0
2008-12-31 14:45:00,44.81,44.83,44.71,44.78,64500.0,33.2201,33.235,33.146,33.1979,64500.0
2008-12-31 14:50:00,44.78,44.82,44.76,44.8,94900.0,33.1979,33.2275,33.1831,33.2127,94900.0
2008-12-31 14:55:00,44.8,44.85,44.79,44.85,23200.0,33.2127,33.2498,33.2053,33.2498,23200.0
2008-12-31 15:00:00,44.85,44.97,44.85,44.94,65900.0,33.2498,33.3387,33.2498,33.3165,65900.0
2008-12-31 15:05:00,44.94,44.95,44.81,44.87,118900.0,33.3165,33.3239,33.2201,33.2646,118900.0
2008-12-31 15:10:00,44.86,44.88,44.75,44.76,162600.0,33.2572,33.272,33.1757,33.1831,162600.0
2008-12-31 15:15:00,44.78,44.87,44.77,44.86,107600.0,33.1979,33.2646,33.1905,33.2572,107600.0
2008-12-31 15:20:00,44.87,44.97,44.85,44.95,120900.0,33.2646,33.3387,33.2498,33.3239,120900.0
2008-12-31 15:25:00,44.94,44.96,44.79,44.93,88200.0,33.3165,33.3313,33.2053,33.3091,88200.0
2008-12-31 15:30:00,44.93,45.02,44.87,45.02,134300.0,33.3091,33.3758,33.2646,33.3758,134300.0
2008-12-31 15:35:00,45.01,45.13,45.01,45.07,135100.0,33.3684,33.4574,33.3684,33.4129,135100.0
2008-12-31 15:40:00,45.08,45.08,44.93,44.95,225600.0,33.4203,33.4203,33.3091,33.3239,225600.0
2008-12-31 15:45:00,44.95,44.97,44.68,44.8,181800.0,33.3239,33.3387,33.1238,33.2127,181800.0
2008-12-31 15:50:00,44.81,44.86,44.71,44.85,219500.0,33.2201,33.2572,33.146,33.2498,219500.0
2008-12-31 15:55:00,44.85,44.97,44.76,44.76,166600.0,33.2498,33.3387,33.1831,33.1831,166600.0
2008-12-31 16:00:00,44.79,44.79,44.5,44.5,17600.0,33.2053,33.2053,32.9903,32.9903,17600.0
2008-12-31 16:05:00,44.43,44.45,44.43,44.45,15200.0,32.9384,32.9532,32.9384,32.9532,15200.0
2008-12-31 16:10:00,44.42,44.42,44.42,44.42,5000.0,32.931,32.931,32.931,32.931,5000.0
2009-01-02 09:30:00,44.88,44.97,44.82,44.85,114900.0,33.272,33.3387,33.2275,33.2498,114900.0
2009-01-02 09:35:00,44.85,44.94,44.85,44.89,62100.0,33.2498,33.3165,33.2498,33.2794,62100.0
2009-01-02 09:40:00,44.89,44.97,44.83,44.87,95200.0,33.2794,33.3387,33.235,33.2646,95200.0
2009-01-02 09:45:00,44.86,44.9,44.81,44.81,47800.0,33.2572,33.2869,33.2201,33.2201,47800.0
2009-01-02 09:50:00,44.81,44.81,44.56,44.6,135200.0,33.2201,33.2201,33.0348,33.0644,135200.0
2009-01-02 09:55:00,44.6,44.72,44.58,44.68,118800.0,33.0644,33.1534,33.0496,33.1238,118800.0
2009-01-02 10:00:00,44.67,44.76,44.6,44.65,275500.0,33.1163,33.1831,33.0644,33.1015,275500.0
2009-01-02 10:05:00,44.65,44.7,44.6,44.7,127700.0,33.1015,33.1386,33.0644,33.1386,127700.0
2009-01-02 10:10:00,44.71,44.96,44.69,44.93,84000.0,33.146,33.3313,33.1312,33.3091,84000.0
2009-01-02 10:15:00,44.93,44.94,44.88,44.94,41800.0,33.3091,33.3165,33.272,33.3165,41800.0
2009-01-02 10:20:00,44.95,45.0,44.92,44.94,82300.0,33.3239,33.361,33.3017,33.3165,82300.0
2009-01-02 10:25:00,44.94,45.03,44.92,45.0,78400.0,33.3165,33.3832,33.3017,33.361,78400.0
2009-01-02 10:30:00,45.01,45.12,44.99,45.12,49300.0,33.3684,33.45,33.3536,33.45,49300.0
2009-01-02 10:35:00,45.11,45.28,45.11,45.27,111800.0,33.4425,33.5686,33.4425,33.5612,111800.0
2009-01-02 10:40:00,45.28,45.33,45.22,45.22,51700.0,33.5686,33.6056,33.5241,33.5241,51700.0
2009-01-02 10:45:00,45.21,45.23,45.19,45.23,79300.0,33.5167,33.5315,33.5018,33.5315,79300.0
2009-01-02 10:50:00,45.24,45.39,45.23,45.39,61000.0,33.5389,33.6501,33.5315,33.6501,61000.0
2009-01-02 10:55:00,45.39,45.45,45.37,45.43,82900.0,33.6501,33.6946,33.6353,33.6798,82900.0
2009-01-02 11:00:00,45.44,45.47,45.41,45.42,98800.0,33.6872,33.7094,33.6649,33.6724,98800.0
2009-01-02 11:05:00,45.42,45.45,45.39,45.43,126000.0,33.6724,33.6946,33.6501,33.6798,126000.0
2009-01-02 11:10:00,45.43,45.44,45.32,45.37,123400.0,33.6798,33.6872,33.5982,33.6353,123400.0
2009-01-02 11:15:00,45.37,45.4,45.33,45.35,69100.0,33.6353,33.6575,33.6056,33.6205,69100.0
2009-01-02 11:20:00,45.34,45.43,45.34,45.41,62600.0,33.613,33.6798,33.613,33.6649,62600.0
2009-01-02 11:25:00,45.42,45.44,45.4,45.44,122700.0,33.6724,33.6872,33.6575,33.6872,122700.0
2009-01-02 11:30:00,45.44,45.52,45.44,45.51,89700.0,33.6872,33.7465,33.6872,33.7391,89700.0
2009-01-02 11:35:00,45.51,45.56,45.49,45.52,70900.0,33.7391,33.7761,33.7243,33.7465,70900.0
2009-01-02 11:40:00,45.52,45.54,45.47,45.5,65100.0,33.7465,33.7613,33.7094,33.7317,65100.0
2009-01-02 11:45:00,45.51,45.54,45.48,45.49,91300.0,33.7391,33.7613,33.7168,33.7243,91300.0
2009-01-02 11:50:00,45.49,45.54,45.42,45.45,64800.0,33.7243,33.7613,33.6724,33.6946,64800.0
2009-01-02 11:55:00,45.44,45.52,45.44,45.44,77500.0,33.6872,33.7465,33.6872,33.6872,77500.0
2009-01-02 12:00:00,45.45,45.5,45.41,45.48,127000.0,33.6946,33.7317,33.6649,33.7168,127000.0
2009-01-02 12:05:00,45.49,45.49,45.44,45.46,44400.0,33.7243,33.7243,33.6872,33.702,44400.0
2009-01-02 12:10:00,45.47,45.52,45.45,45.47,58700.0,33.7094,33.7465,33.6946,33.7094,58700.0
2009-01-02 12:15:00,45.47,45.51,45.46,45.49,80500.0,33.7094,33.7391,33.702,33.7243,80500.0
2009-01-02 12:20:00,45.5,45.5,45.46,45.49,40500.0,33.7317,33.7317,33.702,33.7243,40500.0
2009-01-02 12:25:00,45.49,45.54,45.47,45.51,36400.0,33.7243,33.7613,33.7094,33.7391,36400.0
2009-01-02 12:30:00,45.52,45.58,45.5,45.57,40600.0,33.7465,33.791,33.7317,33.7836,40600.0
2009-01-02 12:35:00,45.56,45.65,45.53,45.65,67600.0,33.7761,33.8429,33.7539,33.8429,67600.0
2009-01-02 12:40:00,45.65,45.71,45.62,45.65,89000.0,33.8429,33.8874,33.8206,33.8429,89000.0
2009-01-02 12:45:00,45.63,45.67,45.63,45.65,39400.0,33.828,33.8577,33.828,33.8429,39400.0
2009-01-02 12:50:00,45.65,45.65,45.56,45.59,24700.0,33.8429,33.8429,33.7761,33.7984,24700.0
2009-01-02 12:55:00,45.6,45.62,45.57,45.6,45100.0,33.8058,33.8206,33.7836,33.8058,45100.0
2009-01-02 13:00:00,45.6,45.62,45.58,45.62,26500.0,33.8058,33.8206,33.791,33.8206,26500.0
2009-01-02 13:05:00,45.6,45.66,45.56,45.65,57600.0,33.8058,33.8503,33.7761,33.8429,57600.0
2009-01-02 13:10:00,45.65,45.74,45.63,45.66,51900.0,33.8429,33.9096,33.828,33.8503,51900.0
2009-01-02 13:15:00,45.67,45.68,45.63,45.66,14900.0,33.8577,33.8651,33.828,33.8503,14900.0
2009-01-02 13:20:00,45.67,45.73,45.64,45.72,54200.0,33.8577,33.9022,33.8355,33.8948,54200.0
2009-01-02 13:25:00,45.71,45.82,45.68,45.81,72500.0,33.8874,33.9689,33.8651,33.9615,72500.0
2009-01-02 13:30:00,45.8,45.81,45.74,45.79,48800.0,33.9541,33.9615,33.9096,33.9467,48800.0
2009-01-02 13:35:00,45.79,45.85,45.78,45.79,43800.0,33.9467,33.9911,33.9392,33.9467,43800.0
2009-01-02 13:40:00,45.79,45.89,45.79,45.83,75800.0,33.9467,34.0208,33.9467,33.9763,75800.0
2009-01-02 13:45:00,45.84,45.9,45.83,45.86,46600.0,33.9837,34.0282,33.9763,33.9986,46600.0
2009-01-02 13:50:00,45.88,45.88,45.81,45.82,36700.0,34.0134,34.0134,33.9615,33.9689,36700.0
2009-01-02 13:55:00,45.82,45.83,45.76,45.81,39400.0,33.9689,33.9763,33.9244,33.9615,39400.0
2009-01-02 14:00:00,45.81,45.82,45.71,45.75,62000.0,33.9615,33.9689,33.8874,33.917,62000.0
2009-01-02 14:05:00,45.75,45.78,45.68,45.73,65100.0,33.917,33.9392,33.8651,33.9022,65100.0
2009-01-02 14:10:00,45.73,45.79,45.69,45.76,43500.0,33.9022,33.9467,33.8725,33.9244,43500.0
2009-01-02 14:15:00,45.77,45.84,45.76,45.79,68700.0,33.9318,33.9837,33.9244,33.9467,68700.0
2009-01-02 14:20:00,45.8,45.92,45.79,45.89,105100.0,33.9541,34.043,33.9467,34.0208,105100.0
2009-01-02 14:25:00,45.88,45.91,45.85,45.9,69000.0,34.0134,34.0356,33.9911,34.0282,69000.0
2009-01-02 14:30:00,45.92,46.01,45.91,45.93,177900.0,34.043,34.1098,34.0356,34.0504,177900.0
2009-01-02 14:35:00,45.93,45.99,45.91,45.95,70800.0,34.0504,34.0949,34.0356,34.0653,70800.0
2009-01-02 14:40:00,45.95,46.05,45.91,45.92,124900.0,34.0653,34.1394,34.0356,34.043,124900.0
2009-01-02 14:45:00,45.92,45.94,45.87,45.9,56000.0,34.043,34.0579,34.006,34.0282,56000.0
2009-01-02 14:50:00,45.89,46.0,45.87,45.97,152500.0,34.0208,34.1023,34.006,34.0801,152500.0
2009-01-02 14:55:00,45.97,46.0,45.93,45.98,67900.0,34.0801,34.1023,34.0504,34.0875,67900.0
2009-01-02 15:00:00,45.99,46.13,45.99,46.08,178000.0,34.0949,34.1987,34.0949,34.1617,178000.0
2009-01-02 15:05:00,46.08,46.08,46.0,46.01,127000.0,34.1617,34.1617,34.1023,34.1098,127000.0
2009-01-02 15:10:00,46.03,46.08,46.0,46.05,140800.0,34.1246,34.1617,34.1023,34.1394,140800.0
2009-01-02 15:15:00,46.04,46.09,46.04,46.07,94400.0,34.132,34.1691,34.132,34.1542,94400.0
2009-01-02 15:20:00,46.07,46.08,46.0,46.07,128700.0,34.1542,34.1617,34.1023,34.1542,128700.0
2009-01-02 15:25:00,46.04,46.13,46.02,46.11,97300.0,34.132,34.1987,34.1172,34.1839,97300.0
2009-01-02 15:30:00,46.11,46.14,46.05,46.05,141800.0,34.1839,34.2061,34.1394,34.1394,141800.0
2009-01-02 15:35:00,46.04,46.14,46.03,46.14,179000.0,34.132,34.2061,34.1246,34.2061,179000.0
2009-01-02 15:40:00,46.15,46.24,46.1,46.19,228100.0,34.2135,34.2803,34.1765,34.2432,228100.0
2009-01-02 15:45:00,46.2,46.26,46.13,46.17,258700.0,34.2506,34.2951,34.1987,34.2284,258700.0
2009-01-02 15:50:00,46.18,46.26,46.16,46.22,316800.0,34.2358,34.2951,34.221,34.2654,316800.0
2009-01-02 15:55:00,46.21,46.23,46.03,46.05,196300.0,34.258,34.2729,34.1246,34.1394,196300.0
2009-01-02 16:00:00,46.05,46.05,46.03,46.05,31700.0,34.1394,34.1394,34.1246,34.1394,31700.0
2009-01-02 16:05:00,46.05,46.05,46.05,46.05,0.0,34.1394,34.1394,34.1394,34.1394,0.0
2009-01-02 16:10:00,46.05,46.05,46.05,46.05,0.0,34.1394,34.1394,34.1394,34.1394,0.0
2009-01-05 09:30:00,45.9,46.0,45.77,45.8,271900.0,34.0282,34.1023,33.9318,33.9541,271900.0
2009-01-05 09:35:00,45.8,45.91,45.7,45.7,109900.0,33.9541,34.0356,33.8799,33.8799,109900.0
2009-01-05 09:40:00,45.71,45.77,45.65,45.66,105700.0,33.8874,33.9318,33.8429,33.8503,105700.0
2009-01-05 09:45:00,45.65,45.66,45.58,45.59,154400.0,33.8429,33.8503,33.791,33.7984,154400.0
2009-01-05 09:50:00,45.57,45.63,45.52,45.55,91700.0,33.7836,33.828,33.7465,33.7687,91700.0
2009-01-05 09:55:00,45.54,45.56,45.5,45.56,39100.0,33.7613,33.7761,33.7317,33.7761,39100.0
2009-01-05 10:00:00,45.58,45.69,45.58,45.65,88200.0,33.791,33.8725,33.791,33.8429,88200.0
2009-01-05 10:05:00,45.64,45.77,45.54,45.76,97700.0,33.8355,33.9318,33.7613,33.9244,97700.0
2009-01-05 10:10:00,45.76,45.83,45.73,45.81,46400.0,33.9244,33.9763,33.9022,33.9615,46400.0
2009-01-05 10:15:00,45.82,45.87,45.74,45.77,72900.0,33.9689,34.006,33.9096,33.9318,72900.0
2009-01-05 10:20:00,45.77,45.87,45.75,45.82,54300.0,33.9318,34.006,33.917,33.9689,54300.0
2009-01-05 10:25:00,45.83,45.96,45.81,45.93,56800.0,33.9763,34.0727,33.9615,34.0504,56800.0
2009-01-05 10:30:00,45.94,46.01,45.91,45.98,116400.0,34.0579,34.1098,34.0356,34.0875,116400.0
2009-01-05 10:35:00,45.98,46.08,45.97,46.08,72800.0,34.0875,34.1617,34.0801,34.1617,72800.0
2009-01-05 10:40:00,46.08,46.19,46.07,46.17,58300.0,34.1617,34.2432,34.1542,34.2284,58300.0
2009-01-05 10:45:00,46.17,46.25,46.14,46.18,83300.0,34.2284,34.2877,34.2061,34.2358,83300.0
2009-01-05 10:50:00,46.18,46.25,46.15,46.15,93700.0,34.2358,34.2877,34.2135,34.2135,93700.0
2009-01-05 10:55:00,46.16,46.18,46.1,46.12,59200.0,34.221,34.2358,34.1765,34.1913,59200.0
2009-01-05 11:00:00,46.11,46.15,46.07,46.08,56000.0,34.1839,34.2135,34.1542,34.1617,56000.0
2009-01-05 11:05:00,46.08,46.16,46.06,46.15,27000.0,34.1617,34.221,34.1468,34.2135,27000.0
2009-01-05 11:10:00,46.15,46.17,46.12,46.12,35500.0,34.2135,34.2284,34.1913,34.1913,35500.0
2009-01-05 11:15:00,46.13,46.16,46.06,46.08,45200.0,34.1987,34.221,34.1468,34.1617,45200.0
2009-01-05 11:20:00,46.08,46.09,45.95,45.96,69300.0,34.1617,34.1691,34.0653,34.0727,69300.0
2009-01-05 11:25:00,45.96,45.97,45.92,45.94,51600.0,34.0727,34.0801,34.043,34.0579,51600.0
2009-01-05 11:30:00,45.94,46.0,45.91,45.98,46600.0,34.0579,34.1023,34.0356,34.0875,46600.0
2009-01-05 11:35:00,46.0,46.05,45.97,46.04,41300.0,34.1023,34.1394,34.0801,34.132,41300.0
2009-01-05 11:40:00,46.05,46.05,46.02,46.05,19500.0,34.1394,34.1394,34.1172,34.1394,19500.0
2009-01-05 11:45:00,46.05,46.11,46.05,46.07,47400.0,34.1394,34.1839,34.1394,34.1542,47400.0
2009-01-05 11:50:00,46.08,46.09,45.98,46.01,26200.0,34.1617,34.1691,34.0875,34.1098,26200.0
2009-01-05 11:55:00,46.0,46.0,45.91,45.92,21300.0,34.1023,34.1023,34.0356,34.043,21300.0
2009-01-05 12:00:00,45.91,45.97,45.89,45.97,30800.0,34.0356,34.0801,34.0208,34.0801,30800.0
2009-01-05 12:05:00,45.95,46.02,45.92,46.02,32200.0,34.0653,34.1172,34.043,34.1172,32200.0
2009-01-05 12:10:00,46.04,46.07,46.02,46.05,65700.0,34.132,34.1542,34.1172,34.1394,65700.0
2009-01-05 12:15:00,46.07,46.21,46.07,46.2,32900.0,34.1542,34.258,34.1542,34.2506,32900.0
2009-01-05 12:20:00,46.2,46.25,46.15,46.15,38500.0,34.2506,34.2877,34.2135,34.2135,38500.0
2009-01-05 12:25:00,46.16,46.17,46.05,46.1,511800.0,34.221,34.2284,34.1394,34.1765,511800.0
2009-01-05 12:30:00,46.09,46.12,46.06,46.07,152400.0,34.1691,34.1913,34.1468,34.1542,152400.0
2009-01-05 12:35:00,46.07,46.07,46.0,46.05,85500.0,34.1542,34.1542,34.1023,34.1394,85500.0
2009-01-05 12:40:00,46.04,46.04,45.98,45.99,65400.0,34.132,34.132,34.0875,34.0949,65400.0
2009-01-05 12:45:00,46.0,46.11,45.99,46.04,92400.0,34.1023,34.1839,34.0949,34.132,92400.0
2009-01-05 12:50:00,46.03,46.04,45.97,46.0,32300.0,34.1246,34.132,34.0801,34.1023,32300.0
2009-01-05 12:55:00,46.01,46.09,45.93,46.07,77000.0,34.1098,34.1691,34.0504,34.1542,77000.0
2009-01-05 13:00:00,46.08,46.16,46.08,46.14,42100.0,34.1617,34.221,34.1617,34.2061,42100.0
2009-01-05 13:05:00,46.15,46.17,46.08,46.08,48800.0,34.2135,34.2284,34.1617,34.1617,48800.0
2009-01-05 13:10:00,46.08,46.14,46.05,46.14,32600.0,34.1617,34.2061,34.1394,34.2061,32600.0
2009-01-05 13:15:00,46.13,46.13,46.03,46.07,47700.0,34.1987,34.1987,34.1246,34.1542,47700.0
2009-01-05 13:20:00,46.08,46.21,46.07,46.2,64400.0,34.1617,34.258,34.1542,34.2506,64400.0
2009-01-05 13:25:00,46.2,46.22,46.09,46.14,57200.0,34.2506,34.2654,34.1691,34.2061,57200.0
2009-01-05 13:30:00,46.14,46.2,46.14,46.18,45300.0,34.2061,34.2506,34.2061,34.2358,45300.0
2009-01-05 13:35:00,46.18,46.18,46.03,46.06,71800.0,34.2358,34.2358,34.1246,34.1468,71800.0
2009-01-05 13:40:00,46.05,46.14,46.02,46.14,89000.0,34.1394,34.2061,34.1172,34.2061,89000.0
2009-01-05 13:45:00,46.15,46.21,46.09,46.14,107500.0,34.2135,34.258,34.1691,34.2061,107500.0
2009-01-05 13:50:00,46.14,46.32,46.13,46.3,118700.0,34.2061,34.3396,34.1987,34.3248,118700.0
2009-01-05 13:55:00,46.29,46.37,46.28,46.3,65900.0,34.3173,34.3766,34.3099,34.3248,65900.0
2009-01-05 14:00:00,46.3,46.37,46.29,46.37,100000.0,34.3248,34.3766,34.3173,34.3766,100000.0
2009-01-05 14:05:00,46.36,46.41,46.29,46.3,111400.0,34.3692,34.4063,34.3173,34.3248,111400.0
2009-01-05 14:10:00,46.3,46.36,46.25,46.27,126300.0,34.3248,34.3692,34.2877,34.3025,126300.0
2009-01-05 14:15:00,46.26,46.28,46.17,46.19,103400.0,34.2951,34.3099,34.2284,34.2432,103400.0
2009-01-05 14:20:00,46.18,46.2,46.06,46.12,99200.0,34.2358,34.2506,34.1468,34.1913,99200.0
2009-01-05 14:25:00,46.12,46.15,46.02,46.03,91300.0,34.1913,34.2135,34.1172,34.1246,91300.0
2009-01-05 14:30:00,46.02,46.04,45.96,46.02,87400.0,34.1172,34.132,34.0727,34.1172,87400.0
2009-01-05 14:35:00,46.02,46.08,45.98,46.01,95100.0,34.1172,34.1617,34.0875,34.1098,95100.0
2009-01-05 14:40:00,46.01,46.12,46.0,46.0,116900.0,34.1098,34.1913,34.1023,34.1023,116900.0
2009-01-05 14:45:00,46.01,46.03,45.84,45.9,104200.0,34.1098,34.1246,33.9837,34.0282,104200.0
2009-01-05 14:50:00,45.93,45.93,45.79,45.79,114700.0,34.0504,34.0504,33.9467,33.9467,114700.0
2009-01-05 14:55:00,45.79,45.91,45.79,45.9,87700.0,33.9467,34.0356,33.9467,34.0282,87700.0
2009-01-05 15:00:00,45.9,45.98,45.9,45.96,85100.0,34.0282,34.0875,34.0282,34.0727,85100.0
2009-01-05 15:05:00,45.95,46.07,45.9,45.9,136200.0,34.0653,34.1542,34.0282,34.0282,136200.0
2009-01-05 15:10:00,45.9,45.97,45.77,45.77,158400.0,34.0282,34.0801,33.9318,33.9318,158400.0
2009-01-05 15:15:00,45.76,45.86,45.68,45.81,144200.0,33.9244,33.9986,33.8651,33.9615,144200.0
2009-01-05 15:20:00,45.8,45.84,45.64,45.72,118700.0,33.9541,33.9837,33.8355,33.8948,118700.0
2009-01-05 15:25:00,45.72,45.76,45.65,45.71,149900.0,33.8948,33.9244,33.8429,33.8874,149900.0
2009-01-05 15:30:00,45.7,45.77,45.64,45.76,126800.0,33.8799,33.9318,33.8355,33.9244,126800.0
2009-01-05 15:35:00,45.76,45.87,45.7,45.86,163500.0,33.9244,34.006,33.8799,33.9986,163500.0
2009-01-05 15:40:00,45.86,45.98,45.84,45.9,213100.0,33.9986,34.0875,33.9837,34.0282,213100.0
2009-01-05 15:45:00,45.9,45.94,45.79,45.83,228900.0,34.0282,34.0579,33.9467,33.9763,228900.0
2009-01-05 15:50:00,45.83,45.93,45.83,45.92,111300.0,33.9763,34.0504,33.9763,34.043,111300.0
2009-01-05 15:55:00,45.91,45.98,45.86,45.96,172000.0,34.0356,34.0875,33.9986,34.0727,172000.0
2009-01-05 16:00:00,46.02,46.07,46.0,46.0,30200.0,34.1172,34.1542,34.1023,34.1023,30200.0
2009-01-05 16:05:00,45.96,45.96,45.96,45.96,12500.0,34.0727,34.0727,34.0727,34.0727,12500.0
2009-01-05 16:10:00,45.96,45.96,45.96,45.96,0.0,34.0727,34.0727,34.0727,34.0727,0.0
2009-01-06 09:30:00,46.45,46.52,46.42,46.49,174100.0,34.436,34.4878,34.4137,34.4656,174100.0
2009-01-06 09:35:00,46.48,46.51,46.39,46.46,49800.0,34.4582,34.4804,34.3915,34.4434,49800.0
2009-01-06 09:40:00,46.47,46.55,46.38,46.52,78200.0,34.4508,34.5101,34.3841,34.4878,78200.0
2009-01-06 09:45:00,46.53,46.73,46.46,46.73,80400.0,34.4953,34.6435,34.4434,34.6435,80400.0
2009-01-06 09:50:00,46.72,46.81,46.7,46.79,76100.0,34.6361,34.7028,34.6213,34.688,76100.0
2009-01-06 09:55:00,46.79,46.79,46.73,46.76,43200.0,34.688,34.688,34.6435,34.6658,43200.0
2009-01-06 10:00:00,46.76,46.86,46.57,46.59,139800.0,34.6658,34.7399,34.5249,34.5397,139800.0
2009-01-06 10:05:00,46.59,46.6,46.48,46.48,75400.0,34.5397,34.5472,34.4582,34.4582,75400.0
2009-01-06 10:10:00,46.48,46.48,46.34,46.39,122700.0,34.4582,34.4582,34.3544,34.3915,122700.0
2009-01-06 10:15:00,46.38,46.38,46.21,46.26,165800.0,34.3841,34.3841,34.258,34.2951,165800.0
2009-01-06 10:20:00,46.26,46.31,46.2,46.29,53300.0,34.2951,34.3322,34.2506,34.3173,53300.0
2009-01-06 10:25:00,46.3,46.3,46.07,46.14,101900.0,34.3248,34.3248,34.1542,34.2061,101900.0
2009-01-06 10:30:00,46.14,46.28,46.14,46.24,75900.0,34.2061,34.3099,34.2061,34.2803,75900.0
2009-01-06 10:35:00,46.24,46.31,46.24,46.28,59900.0,34.2803,34.3322,34.2803,34.3099,59900.0
2009-01-06 10:40:00,46.29,46.39,46.28,46.37,77500.0,34.3173,34.3915,34.3099,34.3766,77500.0
2009-01-06 10:45:00,46.35,46.36,46.24,46.26,65500.0,34.3618,34.3692,34.2803,34.2951,65500.0
2009-01-06 10:50:00,46.25,46.32,46.22,46.22,77000.0,34.2877,34.3396,34.2654,34.2654,77000.0
2009-01-06 10:55:00,46.22,46.31,46.15,46.2,79900.0,34.2654,34.3322,34.2135,34.2506,79900.0
2009-01-06 11:00:00,46.2,46.23,46.08,46.09,51300.0,34.2506,34.2729,34.1617,34.1691,51300.0
2009-01-06 11:05:00,46.09,46.11,46.01,46.02,60900.0,34.1691,34.1839,34.1098,34.1172,60900.0
2009-01-06 11:10:00,46.02,46.09,46.02,46.06,55300.0,34.1172,34.1691,34.1172,34.1468,55300.0
2009-01-06 11:15:00,46.07,46.2,46.07,46.18,44500.0,34.1542,34.2506,34.1542,34.2358,44500.0
2009-01-06 11:20:00,46.19,46.2,46.11,46.12,23600.0,34.2432,34.2506,34.1839,34.1913,23600.0
2009-01-06 11:25:00,46.11,46.21,46.11,46.17,39600.0,34.1839,34.258,34.1839,34.2284,39600.0
2009-01-06 11:30:00,46.18,46.27,46.18,46.27,33100.0,34.2358,34.3025,34.2358,34.3025,33100.0
2009-01-06 11:35:00,46.25,46.3,46.22,46.27,26900.0,34.2877,34.3248,34.2654,34.3025,26900.0
2009-01-06 11:40:00,46.27,46.33,46.27,46.29,51500.0,34.3025,34.347,34.3025,34.3173,51500.0
2009-01-06 11:45:00,46.3,46.3,46.24,46.29,50400.0,34.3248,34.3248,34.2803,34.3173,50400.0
2009-01-06 11:50:00,46.29,46.3,46.24,46.24,70300.0,34.3173,34.3248,34.2803,34.2803,70300.0
2009-01-06 11:55:00,46.24,46.26,46.2,46.24,31300.0,34.2803,34.2951,34.2506,34.2803,31300.0
2009-01-06 12:00:00,46.24,46.26,46.2,46.22,55400.0,34.2803,34.2951,34.2506,34.2654,55400.0
2009-01-06 12:05:00,46.22,46.37,46.22,46.35,53400.0,34.2654,34.3766,34.2654,34.3618,53400.0
2009-01-06 12:10:00,46.37,46.43,46.34,46.39,60600.0,34.3766,34.4211,34.3544,34.3915,60600.0
2009-01-06 12:15:00,46.39,46.39,46.32,46.32,34500.0,34.3915,34.3915,34.3396,34.3396,34500.0
2009-01-06 12:20:00,46.33,46.36,46.27,46.27,36800.0,34.347,34.3692,34.3025,34.3025,36800.0
2009-01-06 12:25:00,46.28,46.31,46.26,46.29,31400.0,34.3099,34.3322,34.2951,34.3173,31400.0
2009-01-06 12:30:00,46.3,46.4,46.28,46.4,37500.0,34.3248,34.3989,34.3099,34.3989,37500.0
2009-01-06 12:35:00,46.4,46.49,46.4,46.49,33000.0,34.3989,34.4656,34.3989,34.4656,33000.0
2009-01-06 12:40:00,46.48,46.5,46.43,46.43,60000.0,34.4582,34.473,34.4211,34.4211,60000.0
2009-01-06 12:45:00,46.44,46.5,46.38,46.49,102100.0,34.4285,34.473,34.3841,34.4656,102100.0
2009-01-06 12:50:00,46.49,46.54,46.47,46.48,31300.0,34.4656,34.5027,34.4508,34.4582,31300.0
2009-01-06 12:55:00,46.48,46.49,46.44,46.48,59400.0,34.4582,34.4656,34.4285,34.4582,59400.0
2009-01-06 13:00:00,46.48,46.49,46.38,46.38,102700.0,34.4582,34.4656,34.3841,34.3841,102700.0
2009-01-06 13:05:00,46.38,46.38,46.33,46.36,41000.0,34.3841,34.3841,34.347,34.3692,41000.0
2009-01-06 13:10:00,46.34,46.37,46.3,46.3,45700.0,34.3544,34.3766,34.3248,34.3248,45700.0
2009-01-06 13:15:00,46.3,46.31,46.18,46.2,97100.0,34.3248,34.3322,34.2358,34.2506,97100.0
2009-01-06 13:20:00,46.19,46.27,46.14,46.25,106300.0,34.2432,34.3025,34.2061,34.2877,106300.0
2009-01-06 13:25:00,46.23,46.3,46.21,46.25,80700.0,34.2729,34.3248,34.258,34.2877,80700.0
2009-01-06 13:30:00,46.24,46.28,46.16,46.26,161600.0,34.2803,34.3099,34.221,34.2951,161600.0
2009-01-06 13:35:00,46.25,46.35,46.21,46.27,180200.0,34.2877,34.3618,34.258,34.3025,180200.0
2009-01-06 13:40:00,46.25,46.31,46.23,46.3,59900.0,34.2877,34.3322,34.2729,34.3248,59900.0
2009-01-06 13:45:00,46.29,46.4,46.26,46.39,71800.0,34.3173,34.3989,34.2951,34.3915,71800.0
2009-01-06 13:50:00,46.4,46.45,46.34,46.38,114600.0,34.3989,34.436,34.3544,34.3841,114600.0
2009-01-06 13:55:00,46.37,46.38,46.29,46.29,68100.0,34.3766,34.3841,34.3173,34.3173,68100.0
2009-01-06 14:00:00,46.3,46.31,46.17,46.25,258100.0,34.3248,34.3322,34.2284,34.2877,258100.0
2009-01-06 14:05:00,46.22,46.34,46.19,46.34,166000.0,34.2654,34.3544,34.2432,34.3544,166000.0
2009-01-06 14:10:00,46.35,46.54,46.33,46.45,184500.0,34.3618,34.5027,34.347,34.436,184500.0
2009-01-06 14:15:00,46.47,46.61,46.46,46.56,151800.0,34.4508,34.5546,34.4434,34.5175,151800.0
2009-01-06 14:20:00,46.56,46.62,46.48,46.51,88600.0,34.5175,34.562,34.4582,34.4804,88600.0
2009-01-06 14:25:00,46.5,46.57,46.46,46.57,116900.0,34.473,34.5249,34.4434,34.5249,116900.0
2009-01-06 14:30:00,46.55,46.68,46.55,46.56,154100.0,34.5101,34.6065,34.5101,34.5175,154100.0
2009-01-06 14:35:00,46.55,46.65,46.55,46.58,104900.0,34.5101,34.5842,34.5101,34.5323,104900.0
2009-01-06 14:40:00,46.59,46.68,46.59,46.67,78400.0,34.5397,34.6065,34.5397,34.5991,78400.0
2009-01-06 14:45:00,46.68,46.77,46.68,46.76,121700.0,34.6065,34.6732,34.6065,34.6658,121700.0
2009-01-06 14:50:00,46.76,46.76,46.67,46.71,112200.0,34.6658,34.6658,34.5991,34.6287,112200.0
2009-01-06 14:55:00,46.71,46.78,46.7,46.78,71800.0,34.6287,34.6806,34.6213,34.6806,71800.0
2009-01-06 15:00:00,46.78,46.81,46.71,46.73,90500.0,34.6806,34.7028,34.6287,34.6435,90500.0
2009-01-06 15:05:00,46.74,46.75,46.57,46.61,127500.0,34.6509,34.6584,34.5249,34.5546,127500.0
2009-01-06 15:10:00,46.6,46.6,46.49,46.55,125900.0,34.5472,34.5472,34.4656,34.5101,125900.0
2009-01-06 15:15:00,46.55,46.6,46.41,46.44,145800.0,34.5101,34.5472,34.4063,34.4285,145800.0
2009-01-06 15:20:00,46.44,46.45,46.33,46.34,125000.0,34.4285,34.436,34.347,34.3544,125000.0
2009-01-06 15:25:00,46.33,46.42,46.24,46.34,163800.0,34.347,34.4137,34.2803,34.3544,163800.0
2009-01-06 15:30:00,46.33,46.48,46.28,46.29,224600.0,34.347,34.4582,34.3099,34.3173,224600.0
2009-01-06 15:35:00,46.28,46.36,46.16,46.24,249100.0,34.3099,34.3692,34.221,34.2803,249100.0
2009-01-06 15:40:00,46.26,46.45,46.26,46.43,258300.0,34.2951,34.436,34.2951,34.4211,258300.0
2009-01-06 15:45:00,46.42,46.48,46.35,46.42,214000.0,34.4137,34.4582,34.3618,34.4137,214000.0
2009-01-06 15:50:00,46.43,46.47,46.33,46.4,210200.0,34.4211,34.4508,34.347,34.3989,210200.0
2009-01-06 15:55:00,46.41,46.45,46.33,46.45,128100.0,34.4063,34.436,34.347,34.436,128100.0
2009-01-06 16:00:00,46.4,46.4,46.4,46.4,4800.0,34.3989,34.3989,34.3989,34.3989,4800.0
2009-01-06 16:05:00,46.49,46.49,46.49,46.49,3000.0,34.4656,34.4656,34.4656,34.4656,3000.0
2009-01-06 16:10:00,46.49,46.49,46.49,46.49,0.0,34.4656,34.4656,34.4656,34.4656,0.0
2009-01-07 09:30:00,45.73,45.73,45.6,45.69,121400.0,33.9022,33.9022,33.8058,33.8725,121400.0
2009-01-07 09:35:00,45.7,45.79,45.57,45.58,84600.0,33.8799,33.9467,33.7836,33.791,84600.0
2009-01-07 09:40:00,45.6,45.71,45.53,45.69,118000.0,33.8058,33.8874,33.7539,33.8725,118000.0
2009-01-07 09:45:00,45.69,45.75,45.59,45.75,109900.0,33.8725,33.917,33.7984,33.917,109900.0
2009-01-07 09:50:00,45.75,45.83,45.73,45.8,114100.0,33.917,33.9763,33.9022,33.9541,114100.0
2009-01-07 09:55:00,45.8,45.8,45.71,45.74,110100.0,33.9541,33.9541,33.8874,33.9096,110100.0
2009-01-07 10:00:00,45.74,45.8,45.64,45.65,110700.0,33.9096,33.9541,33.8355,33.8429,110700.0
2009-01-07 10:05:00,45.65,45.69,45.58,45.69,83500.0,33.8429,33.8725,33.791,33.8725,83500.0
2009-01-07 10:10:00,45.69,45.75,45.58,45.59,71200.0,33.8725,33.917,33.791,33.7984,71200.0
2009-01-07 10:15:00,45.59,45.59,45.4,45.47,96200.0,33.7984,33.7984,33.6575,33.7094,96200.0
2009-01-07 10:20:00,45.44,45.5,45.4,45.43,113500.0,33.6872,33.7317,33.6575,33.6798,113500.0
2009-01-07 10:25:00,45.44,45.49,45.38,45.49,50000.0,33.6872,33.7243,33.6427,33.7243,50000.0
2009-01-07 10:30:00,45.47,45.48,45.33,45.38,101600.0,33.7094,33.7168,33.6056,33.6427,101600.0
2009-01-07 10:35:00,45.4,45.47,45.33,45.4,107500.0,33.6575,33.7094,33.6056,33.6575,107500.0
2009-01-07 10:40:00,45.41,45.51,45.41,45.47,54700.0,33.6649,33.7391,33.6649,33.7094,54700.0
2009-01-07 10:45:00,45.47,45.51,45.42,45.44,52800.0,33.7094,33.7391,33.6724,33.6872,52800.0
2009-01-07 10:50:00,45.44,45.44,45.32,45.4,125200.0,33.6872,33.6872,33.5982,33.6575,125200.0
2009-01-07 10:55:00,45.4,45.48,45.35,45.44,48600.0,33.6575,33.7168,33.6205,33.6872,48600.0
2009-01-07 11:00:00,45.44,45.55,45.38,45.52,90400.0,33.6872,33.7687,33.6427,33.7465,90400.0
2009-01-07 11:05:00,45.52,45.57,45.51,45.55,34800.0,33.7465,33.7836,33.7391,33.7687,34800.0
2009-01-07 11:10:00,45.52,45.56,45.48,45.53,88300.0,33.7465,33.7761,33.7168,33.7539,88300.0
2009-01-07 11:15:00,45.51,45.58,45.47,45.47,72000.0,33.7391,33.791,33.7094,33.7094,72000.0
2009-01-07 11:20:00,45.46,45.56,45.43,45.53,48800.0,33.702,33.7761,33.6798,33.7539,48800.0
2009-01-07 11:25:00,45.55,45.59,45.48,45.53,53800.0,33.7687,33.7984,33.7168,33.7539,53800.0
2009-01-07 11:30:00,45.54,45.62,45.53,45.59,45600.0,33.7613,33.8206,33.7539,33.7984,45600.0
2009-01-07 11:35:00,45.6,45.61,45.53,45.6,45600.0,33.8058,33.8132,33.7539,33.8058,45600.0
2009-01-07 11:40:00,45.59,45.72,45.59,45.69,64000.0,33.7984,33.8948,33.7984,33.8725,64000.0
2009-01-07 11:45:00,45.69,45.76,45.68,45.74,75000.0,33.8725,33.9244,33.8651,33.9096,75000.0
2009-01-07 11:50:00,45.75,45.78,45.69,45.76,55200.0,33.917,33.9392,33.8725,33.9244,55200.0
2009-01-07 11:55:00,45.75,45.76,45.7,45.73,32400.0,33.917,33.9244,33.8799,33.9022,32400.0
2009-01-07 12:00:00,45.72,45.72,45.59,45.62,80100.0,33.8948,33.8948,33.7984,33.8206,80100.0
2009-01-07 12:05:00,45.61,45.68,45.61,45.65,33600.0,33.8132,33.8651,33.8132,33.8429,33600.0
2009-01-07 12:10:00,45.65,45.68,45.59,45.64,44100.0,33.8429,33.8651,33.7984,33.8355,44100.0
2009-01-07 12:15:00,45.64,45.73,45.6,45.63,76300.0,33.8355,33.9022,33.8058,33.828,76300.0
2009-01-07 12:20:00,45.65,45.65,45.51,45.52,69100.0,33.8429,33.8429,33.7391,33.7465,69100.0
2009-01-07 12:25:00,45.52,45.56,45.5,45.53,43200.0,33.7465,33.7761,33.7317,33.7539,43200.0
2009-01-07 12:30:00,45.53,45.54,45.5,45.52,16600.0,33.7539,33.7613,33.7317,33.7465,16600.0
2009-01-07 12:35:00,45.52,45.62,45.52,45.6,41800.0,33.7465,33.8206,33.7465,33.8058,41800.0
2009-01-07 12:40:00,45.6,45.61,45.52,45.56,60700.0,33.8058,33.8132,33.7465,33.7761,60700.0
2009-01-07 12:45:00,45.57,45.61,45.51,45.54,101100.0,33.7836,33.8132,33.7391,33.7613,101100.0
2009-01-07 12:50:00,45.53,45.53,45.46,45.47,66600.0,33.7539,33.7539,33.702,33.7094,66600.0
2009-01-07 12:55:00,45.48,45.49,45.41,45.42,46700.0,33.7168,33.7243,33.6649,33.6724,46700.0
2009-01-07 13:00:00,45.45,45.45,45.39,45.44,38800.0,33.6946,33.6946,33.6501,33.6872,38800.0
2009-01-07 13:05:00,45.45,45.5,45.43,45.49,42400.0,33.6946,33.7317,33.6798,33.7243,42400.0
2009-01-07 13:10:00,45.48,45.5,45.43,45.46,46600.0,33.7168,33.7317,33.6798,33.702,46600.0
2009-01-07 13:15:00,45.45,45.56,45.44,45.54,22200.0,33.6946,33.7761,33.6872,33.7613,22200.0
2009-01-07 13:20:00,45.54,45.56,45.48,45.49,46400.0,33.7613,33.7761,33.7168,33.7243,46400.0
2009-01-07 13:25:00,45.49,45.54,45.49,45.52,99300.0,33.7243,33.7613,33.7243,33.7465,99300.0
2009-01-07 13:30:00,45.53,45.58,45.49,45.54,62100.0,33.7539,33.791,33.7243,33.7613,62100.0
2009-01-07 13:35:00,45.56,45.57,45.54,45.54,6200.0,33.7761,33.7836,33.7613,33.7613,6200.0
2009-01-07 13:40:00,45.54,45.54,45.35,45.36,67300.0,33.7613,33.7613,33.6205,33.6279,67300.0
2009-01-07 13:45:00,45.37,45.38,45.3,45.35,68100.0,33.6353,33.6427,33.5834,33.6205,68100.0
2009-01-07 13:50:00,45.35,45.35,45.27,45.31,31700.0,33.6205,33.6205,33.5612,33.5908,31700.0
2009-01-07 13:55:00,45.31,45.31,45.19,45.2,79500.0,33.5908,33.5908,33.5018,33.5093,79500.0
2009-01-07 14:00:00,45.2,45.24,45.15,45.19,55200.0,33.5093,33.5389,33.4722,33.5018,55200.0
2009-01-07 14:05:00,45.18,45.22,45.17,45.22,31600.0,33.4944,33.5241,33.487,33.5241,31600.0
2009-01-07 14:10:00,45.21,45.23,45.15,45.22,98700.0,33.5167,33.5315,33.4722,33.5241,98700.0
2009-01-07 14:15:00,45.21,45.24,45.12,45.12,163000.0,33.5167,33.5389,33.45,33.45,163000.0
2009-01-07 14:20:00,45.12,45.16,45.06,45.1,119900.0,33.45,33.4796,33.4055,33.4351,119900.0
2009-01-07 14:25:00,45.1,45.15,45.04,45.12,146100.0,33.4351,33.4722,33.3906,33.45,146100.0
2009-01-07 14:30:00,45.1,45.13,45.02,45.07,163700.0,33.4351,33.4574,33.3758,33.4129,163700.0
2009-01-07 14:35:00,45.07,45.13,45.02,45.08,90100.0,33.4129,33.4574,33.3758,33.4203,90100.0
2009-01-07 14:40:00,45.07,45.16,45.0,45.14,90700.0,33.4129,33.4796,33.361,33.4648,90700.0
2009-01-07 14:45:00,45.13,45.13,45.0,45.03,76600.0,33.4574,33.4574,33.361,33.3832,76600.0
2009-01-07 14:50:00,45.02,45.04,44.97,45.04,129000.0,33.3758,33.3906,33.3387,33.3906,129000.0
2009-01-07 14:55:00,45.04,45.04,44.98,45.0,47400.0,33.3906,33.3906,33.3462,33.361,47400.0
2009-01-07 15:00:00,44.99,45.03,44.94,44.96,46800.0,33.3536,33.3832,33.3165,33.3313,46800.0
2009-01-07 15:05:00,44.97,44.97,44.81,44.84,111400.0,33.3387,33.3387,33.2201,33.2424,111400.0
2009-01-07 15:10:00,44.84,44.9,44.82,44.88,111600.0,33.2424,33.2869,33.2275,33.272,111600.0
2009-01-07 15:15:00,44.89,44.98,44.85,44.97,113100.0,33.2794,33.3462,33.2498,33.3387,113100.0
2009-01-07 15:20:00,44.97,45.06,44.94,45.04,121800.0,33.3387,33.4055,33.3165,33.3906,121800.0
2009-01-07 15:25:00,45.04,45.06,44.95,45.05,145600.0,33.3906,33.4055,33.3239,33.3981,145600.0
2009-01-07 15:30:00,45.05,45.14,45.05,45.05,109800.0,33.3981,33.4648,33.3981,33.3981,109800.0
2009-01-07 15:35:00,45.06,45.1,44.92,44.94,140700.0,33.4055,33.4351,33.3017,33.3165,140700.0
2009-01-07 15:40:00,44.92,44.96,44.9,44.94,103400.0,33.3017,33.3313,33.2869,33.3165,103400.0
2009-01-07 15:45:00,44.94,44.99,44.9,44.9,86100.0,33.3165,33.3536,33.2869,33.2869,86100.0
2009-01-07 15:50:00,44.9,44.96,44.86,44.95,118100.0,33.2869,33.3313,33.2572,33.3239,118100.0
2009-01-07 15:55:00,44.94,45.12,44.93,45.09,170100.0,33.3165,33.45,33.3091,33.4277,170100.0
2009-01-07 16:00:00,45.1,45.12,45.06,45.12,500.0,33.4351,33.45,33.4055,33.45,500.0
2009-01-07 16:05:00,45.14,45.14,45.14,45.14,100.0,33.4648,33.4648,33.4648,33.4648,100.0
2009-01-07 16:10:00,45.14,45.14,45.14,45.14,0.0,33.4648,33.4648,33.4648,33.4648,0.0
2009-01-08 09:30:00,44.8,44.88,44.75,44.78,66700.0,33.2127,33.272,33.1757,33.1979,66700.0
2009-01-08 09:35:00,44.78,44.85,44.71,44.79,25800.0,33.1979,33.2498,33.146,33.2053,25800.0
2009-01-08 09:40:00,44.78,44.93,44.73,44.89,157900.0,33.1979,33.3091,33.1608,33.2794,157900.0
2009-01-08 09:45:00,44.88,44.93,44.76,44.76,115000.0,33.272,33.3091,33.1831,33.1831,115000.0
2009-01-08 09:50:00,44.76,44.76,44.64,44.69,44700.0,33.1831,33.1831,33.0941,33.1312,44700.0
2009-01-08 09:55:00,44.68,44.74,44.6,44.69,117000.0,33.1238,33.1682,33.0644,33.1312,117000.0
2009-01-08 10:00:00,44.69,44.71,44.64,44.66,75600.0,33.1312,33.146,33.0941,33.1089,75600.0
2009-01-08 10:05:00,44.66,44.81,44.62,44.79,69200.0,33.1089,33.2201,33.0793,33.2053,69200.0
2009-01-08 10:10:00,44.78,44.83,44.72,44.72,82900.0,33.1979,33.235,33.1534,33.1534,82900.0
2009-01-08 10:15:00,44.73,44.75,44.57,44.59,75000.0,33.1608,33.1757,33.0422,33.057,75000.0
2009-01-08 10:20:00,44.59,44.71,44.59,44.67,84200.0,33.057,33.146,33.057,33.1163,84200.0
2009-01-08 10:25:00,44.67,44.82,44.64,44.79,78500.0,33.1163,33.2275,33.0941,33.2053,78500.0
2009-01-08 10:30:00,44.78,44.8,44.7,44.8,59300.0,33.1979,33.2127,33.1386,33.2127,59300.0
2009-01-08 10:35:00,44.79,44.91,44.79,44.89,102100.0,33.2053,33.2943,33.2053,33.2794,102100.0
2009-01-08 10:40:00,44.9,45.02,44.89,44.95,111400.0,33.2869,33.3758,33.2794,33.3239,111400.0
2009-01-08 10:45:00,44.97,45.02,44.95,45.01,113900.0,33.3387,33.3758,33.3239,33.3684,113900.0
2009-01-08 10:50:00,45.0,45.09,45.0,45.05,38900.0,33.361,33.4277,33.361,33.3981,38900.0
2009-01-08 10:55:00,45.03,45.03,44.95,45.0,35900.0,33.3832,33.3832,33.3239,33.361,35900.0
2009-01-08 11:00:00,45.01,45.14,45.0,45.14,43400.0,33.3684,33.4648,33.361,33.4648,43400.0
2009-01-08 11:05:00,45.13,45.16,44.99,45.03,135400.0,33.4574,33.4796,33.3536,33.3832,135400.0
2009-01-08 11:10:00,45.03,45.03,44.96,45.02,89500.0,33.3832,33.3832,33.3313,33.3758,89500.0
2009-01-08 11:15:00,45.02,45.08,45.02,45.05,77600.0,33.3758,33.4203,33.3758,33.3981,77600.0
2009-01-08 11:20:00,45.05,45.1,45.01,45.02,60700.0,33.3981,33.4351,33.3684,33.3758,60700.0
2009-01-08 11:25:00,45.02,45.02,44.83,44.84,46800.0,33.3758,33.3758,33.235,33.2424,46800.0
2009-01-08 11:30:00,44.82,44.83,44.73,44.76,50200.0,33.2275,33.235,33.1608,33.1831,50200.0
2009-01-08 11:35:00,44.77,44.83,44.76,44.82,45300.0,33.1905,33.235,33.1831,33.2275,45300.0
2009-01-08 11:40:00,44.83,44.89,44.81,44.89,37200.0,33.235,33.2794,33.2201,33.2794,37200.0
2009-01-08 11:45:00,44.88,44.88,44.8,44.86,45100.0,33.272,33.272,33.2127,33.2572,45100.0
2009-01-08 11:50:00,44.86,44.86,44.75,44.79,47200.0,33.2572,33.2572,33.1757,33.2053,47200.0
2009-01-08 11:55:00,44.77,44.8,44.7,44.77,65100.0,33.1905,33.2127,33.1386,33.1905,65100.0
2009-01-08 12:00:00,44.77,44.84,44.75,44.81,41400.0,33.1905,33.2424,33.1757,33.2201,41400.0
2009-01-08 12:05:00,44.82,44.86,44.78,44.86,40200.0,33.2275,33.2572,33.1979,33.2572,40200.0
2009-01-08 12:10:00,44.87,44.97,44.84,44.93,55200.0,33.2646,33.3387,33.2424,33.3091,55200.0
2009-01-08 12:15:00,44.93,44.94,44.85,44.85,23600.0,33.3091,33.3165,33.2498,33.2498,23600.0
2009-01-08 12:20:00,44.85,44.87,44.82,44.82,55800.0,33.2498,33.2646,33.2275,33.2275,55800.0
2009-01-08 12:25:00,44.81,44.86,44.8,44.86,33100.0,33.2201,33.2572,33.2127,33.2572,33100.0
2009-01-08 12:30:00,44.86,44.89,44.8,44.8,49600.0,33.2572,33.2794,33.2127,33.2127,49600.0
2009-01-08 12:35:00,44.8,44.82,44.8,44.81,19900.0,33.2127,33.2275,33.2127,33.2201,19900.0
2009-01-08 12:40:00,44.81,44.89,44.8,44.89,17600.0,33.2201,33.2794,33.2127,33.2794,17600.0
2009-01-08 12:45:00,44.89,44.94,44.89,44.92,60600.0,33.2794,33.3165,33.2794,33.3017,60600.0
2009-01-08 12:50:00,44.93,45.01,44.9,44.98,64500.0,33.3091,33.3684,33.2869,33.3462,64500.0
2009-01-08 12:55:00,44.97,44.98,44.82,44.84,59700.0,33.3387,33.3462,33.2275,33.2424,59700.0
2009-01-08 13:00:00,44.84,44.84,44.79,44.8,30100.0,33.2424,33.2424,33.2053,33.2127,30100.0
2009-01-08 13:05:00,44.82,44.83,44.77,44.77,36800.0,33.2275,33.235,33.1905,33.1905,36800.0
2009-01-08 13:10:00,44.77,44.77,44.67,44.67,19900.0,33.1905,33.1905,33.1163,33.1163,19900.0
2009-01-08 13:15:00,44.69,44.73,44.64,44.65,36200.0,33.1312,33.1608,33.0941,33.1015,36200.0
2009-01-08 13:20:00,44.66,44.77,44.64,44.72,59700.0,33.1089,33.1905,33.0941,33.1534,59700.0
2009-01-08 13:25:00,44.73,44.74,44.65,44.67,52500.0,33.1608,33.1682,33.1015,33.1163,52500.0
2009-01-08 13:30:00,44.66,44.72,44.63,44.71,58300.0,33.1089,33.1534,33.0867,33.146,58300.0
2009-01-08 13:35:00,44.71,44.76,44.7,44.72,42300.0,33.146,33.1831,33.1386,33.1534,42300.0
2009-01-08 13:40:00,44.72,44.75,44.71,44.74,19100.0,33.1534,33.1757,33.146,33.1682,19100.0
2009-01-08 13:45:00,44.75,44.85,44.73,44.8,71800.0,33.1757,33.2498,33.1608,33.2127,71800.0
2009-01-08 13:50:00,44.79,44.81,44.76,44.78,38700.0,33.2053,33.2201,33.1831,33.1979,38700.0
2009-01-08 13:55:00,44.78,44.8,44.72,44.8,108100.0,33.1979,33.2127,33.1534,33.2127,108100.0
2009-01-08 14:00:00,44.8,44.83,44.76,44.77,51000.0,33.2127,33.235,33.1831,33.1905,51000.0
2009-01-08 14:05:00,44.78,44.98,44.78,44.95,70800.0,33.1979,33.3462,33.1979,33.3239,70800.0
2009-01-08 14:10:00,44.95,44.96,44.9,44.95,82300.0,33.3239,33.3313,33.2869,33.3239,82300.0
2009-01-08 14:15:00,44.95,45.06,44.94,44.99,60500.0,33.3239,33.4055,33.3165,33.3536,60500.0
2009-01-08 14:20:00,44.99,45.0,44.92,44.92,60200.0,33.3536,33.361,33.3017,33.3017,60200.0
2009-01-08 14:25:00,44.91,44.98,44.86,44.87,51800.0,33.2943,33.3462,33.2572,33.2646,51800.0
2009-01-08 14:30:00,44.87,44.89,44.77,44.8,55700.0,33.2646,33.2794,33.1905,33.2127,55700.0
2009-01-08 14:35:00,44.81,44.89,44.81,44.89,35800.0,33.2201,33.2794,33.2201,33.2794,35800.0
2009-01-08 14:40:00,44.88,45.08,44.85,45.06,62900.0,33.272,33.4203,33.2498,33.4055,62900.0
2009-01-08 14:45:00,45.06,45.13,45.03,45.04,83800.0,33.4055,33.4574,33.3832,33.3906,83800.0
2009-01-08 14:50:00,45.03,45.2,45.03,45.15,143700.0,33.3832,33.5093,33.3832,33.4722,143700.0
2009-01-08 14:55:00,45.16,45.2,45.08,45.14,93000.0,33.4796,33.5093,33.4203,33.4648,93000.0
2009-01-08 15:00:00,45.15,45.24,45.12,45.14,118600.0,33.4722,33.5389,33.45,33.4648,118600.0
2009-01-08 15:05:00,45.14,45.15,45.05,45.08,91500.0,33.4648,33.4722,33.3981,33.4203,91500.0
2009-01-08 15:10:00,45.04,45.08,45.01,45.02,56700.0,33.3906,33.4203,33.3684,33.3758,56700.0
2009-01-08 15:15:00,45.01,45.08,45.0,45.02,69200.0,33.3684,33.4203,33.361,33.3758,69200.0
2009-01-08 15:20:00,45.02,45.08,44.93,45.04,104800.0,33.3758,33.4203,33.3091,33.3906,104800.0
2009-01-08 15:25:00,45.05,45.06,44.97,45.04,125100.0,33.3981,33.4055,33.3387,33.3906,125100.0
2009-01-08 15:30:00,45.03,45.07,44.98,45.04,98900.0,33.3832,33.4129,33.3462,33.3906,98900.0
2009-01-08 15:35:00,45.03,45.05,44.91,44.99,123800.0,33.3832,33.3981,33.2943,33.3536,123800.0
2009-01-08 15:40:00,45.01,45.16,45.01,45.16,112500.0,33.3684,33.4796,33.3684,33.4796,112500.0
2009-01-08 15:45:00,45.16,45.21,45.12,45.2,192700.0,33.4796,33.5167,33.45,33.5093,192700.0
2009-01-08 15:50:00,45.21,45.27,45.12,45.22,83600.0,33.5167,33.5612,33.45,33.5241,83600.0
2009-01-08 15:55:00,45.22,45.3,45.22,45.3,99400.0,33.5241,33.5834,33.5241,33.5834,99400.0
2009-01-08 16:00:00,45.31,45.31,45.3,45.3,500.0,33.5908,33.5908,33.5834,33.5834,500.0
2009-01-08 16:05:00,45.29,45.29,45.29,45.29,5000.0,33.576,33.576,33.576,33.576,5000.0
2009-01-08 16:10:00,45.27,45.27,45.27,45.27,5000.0,33.5612,33.5612,33.5612,33.5612,5000.0
2009-01-09 09:30:00,45.37,45.42,45.19,45.22,130400.0,33.6353,33.6724,33.5018,33.5241,130400.0
2009-01-09 09:35:00,45.21,45.21,45.0,45.04,94000.0,33.5167,33.5167,33.361,33.3906,94000.0
2009-01-09 09:40:00,45.04,45.04,44.78,44.81,109600.0,33.3906,33.3906,33.1979,33.2201,109600.0
2009-01-09 09:45:00,44.8,44.8,44.56,44.56,169500.0,33.2127,33.2127,33.0348,33.0348,169500.0
2009-01-09 09:50:00,44.55,44.58,44.38,44.41,153300.0,33.0274,33.0496,32.9013,32.9236,153300.0
2009-01-09 09:55:00,44.41,44.46,44.3,44.43,106800.0,32.9236,32.9607,32.842,32.9384,106800.0
2009-01-09 10:00:00,44.43,44.58,44.38,44.56,131300.0,32.9384,33.0496,32.9013,33.0348,131300.0
2009-01-09 10:05:00,44.55,44.61,44.53,44.59,54400.0,33.0274,33.0719,33.0126,33.057,54400.0
2009-01-09 10:10:00,44.56,44.59,44.48,44.5,68500.0,33.0348,33.057,32.9755,32.9903,68500.0
2009-01-09 10:15:00,44.5,44.5,44.38,44.41,57000.0,32.9903,32.9903,32.9013,32.9236,57000.0
2009-01-09 10:20:00,44.4,44.51,44.38,44.47,71700.0,32.9162,32.9977,32.9013,32.9681,71700.0
2009-01-09 10:25:00,44.48,44.49,44.37,44.4,54800.0,32.9755,32.9829,32.8939,32.9162,54800.0
2009-01-09 10:30:00,44.39,44.39,44.29,44.35,75000.0,32.9088,32.9088,32.8346,32.8791,75000.0
2009-01-09 10:35:00,44.35,44.42,44.23,44.4,89800.0,32.8791,32.931,32.7901,32.9162,89800.0
2009-01-09 10:40:00,44.4,44.41,44.32,44.41,52700.0,32.9162,32.9236,32.8569,32.9236,52700.0
2009-01-09 10:45:00,44.41,44.47,44.37,44.47,58000.0,32.9236,32.9681,32.8939,32.9681,58000.0
2009-01-09 10:50:00,44.46,44.5,44.39,44.49,36200.0,32.9607,32.9903,32.9088,32.9829,36200.0
2009-01-09 10:55:00,44.5,44.51,44.4,44.44,36200.0,32.9903,32.9977,32.9162,32.9458,36200.0
2009-01-09 11:00:00,44.44,44.47,44.38,44.45,35000.0,32.9458,32.9681,32.9013,32.9532,35000.0
2009-01-09 11:05:00,44.45,44.56,44.45,44.53,20700.0,32.9532,33.0348,32.9532,33.0126,20700.0
2009-01-09 11:10:00,44.52,44.52,44.45,44.48,41800.0,33.0051,33.0051,32.9532,32.9755,41800.0
2009-01-09 11:15:00,44.46,44.46,44.4,44.44,51600.0,32.9607,32.9607,32.9162,32.9458,51600.0
2009-01-09 11:20:00,44.45,44.67,44.45,44.67,56500.0,32.9532,33.1163,32.9532,33.1163,56500.0
2009-01-09 11:25:00,44.68,44.68,44.6,44.6,31600.0,33.1238,33.1238,33.0644,33.0644,31600.0
2009-01-09 11:30:00,44.59,44.61,44.57,44.59,24800.0,33.057,33.0719,33.0422,33.057,24800.0
2009-01-09 11:35:00,44.6,44.61,44.54,44.58,27500.0,33.0644,33.0719,33.02,33.0496,27500.0
2009-01-09 11:40:00,44.58,44.58,44.42,44.44,37500.0,33.0496,33.0496,32.931,32.9458,37500.0
2009-01-09 11:45:00,44.44,44.49,44.42,44.46,36500.0,32.9458,32.9829,32.931,32.9607,36500.0
2009-01-09 11:50:00,44.48,44.49,44.4,44.49,42800.0,32.9755,32.9829,32.9162,32.9829,42800.0
2009-01-09 11:55:00,44.48,44.53,44.46,44.53,17900.0,32.9755,33.0126,32.9607,33.0126,17900.0
2009-01-09 12:00:00,44.51,44.58,44.5,44.57,17800.0,32.9977,33.0496,32.9903,33.0422,17800.0
2009-01-09 12:05:00,44.56,44.7,44.56,44.69,84100.0,33.0348,33.1386,33.0348,33.1312,84100.0
2009-01-09 12:10:00,44.7,44.71,44.61,44.61,42100.0,33.1386,33.146,33.0719,33.0719,42100.0
2009-01-09 12:15:00,44.62,44.62,44.54,44.54,18300.0,33.0793,33.0793,33.02,33.02,18300.0
2009-01-09 12:20:00,44.57,44.58,44.5,44.55,44400.0,33.0422,33.0496,32.9903,33.0274,44400.0
2009-01-09 12:25:00,44.56,44.58,44.5,44.5,14400.0,33.0348,33.0496,32.9903,32.9903,14400.0
2009-01-09 12:30:00,44.5,44.57,44.48,44.57,48000.0,32.9903,33.0422,32.9755,33.0422,48000.0
2009-01-09 12:35:00,44.57,44.61,44.53,44.54,44100.0,33.0422,33.0719,33.0126,33.02,44100.0
2009-01-09 12:40:00,44.54,44.56,44.46,44.47,32900.0,33.02,33.0348,32.9607,32.9681,32900.0
2009-01-09 12:45:00,44.48,44.52,44.47,44.5,50500.0,32.9755,33.0051,32.9681,32.9903,50500.0
2009-01-09 12:50:00,44.51,44.55,44.49,44.54,17000.0,32.9977,33.0274,32.9829,33.02,17000.0
2009-01-09 12:55:00,44.54,44.55,44.5,44.51,21300.0,33.02,33.0274,32.9903,32.9977,21300.0
2009-01-09 13:00:00,44.52,44.66,44.5,44.62,73700.0,33.0051,33.1089,32.9903,33.0793,73700.0
2009-01-09 13:05:00,44.62,44.63,44.44,44.45,69200.0,33.0793,33.0867,32.9458,32.9532,69200.0
2009-01-09 13:10:00,44.44,44.5,44.44,44.48,35400.0,32.9458,32.9903,32.9458,32.9755,35400.0
2009-01-09 13:15:00,44.47,44.48,44.35,44.46,84700.0,32.9681,32.9755,32.8791,32.9607,84700.0
2009-01-09 13:20:00,44.47,44.47,44.39,44.44,55500.0,32.9681,32.9681,32.9088,32.9458,55500.0
2009-01-09 13:25:00,44.43,44.46,44.43,44.46,32000.0,32.9384,32.9607,32.9384,32.9607,32000.0
2009-01-09 13:30:00,44.46,44.46,44.38,44.45,55600.0,32.9607,32.9607,32.9013,32.9532,55600.0
2009-01-09 13:35:00,44.45,44.55,44.44,44.47,120100.0,32.9532,33.0274,32.9458,32.9681,120100.0
2009-01-09 13:40:00,44.48,44.58,44.48,44.51,47300.0,32.9755,33.0496,32.9755,32.9977,47300.0
2009-01-09 13:45:00,44.52,44.56,44.51,44.56,19000.0,33.0051,33.0348,32.9977,33.0348,19000.0
2009-01-09 13:50:00,44.55,44.55,44.46,44.46,45200.0,33.0274,33.0274,32.9607,32.9607,45200.0
2009-01-09 13:55:00,44.46,44.48,44.41,44.45,167000.0,32.9607,32.9755,32.9236,32.9532,167000.0
2009-01-09 14:00:00,44.44,44.59,44.44,44.58,48600.0,32.9458,33.057,32.9458,33.0496,48600.0
2009-01-09 14:05:00,44.58,44.63,44.58,44.61,36600.0,33.0496,33.0867,33.0496,33.0719,36600.0
2009-01-09 14:10:00,44.62,44.62,44.53,44.59,52000.0,33.0793,33.0793,33.0126,33.057,52000.0
2009-01-09 14:15:00,44.6,44.72,44.56,44.68,62200.0,33.0644,33.1534,33.0348,33.1238,62200.0
2009-01-09 14:20:00,44.69,44.72,44.63,44.64,45800.0,33.1312,33.1534,33.0867,33.0941,45800.0
2009-01-09 14:25:00,44.63,44.67,44.58,44.62,39100.0,33.0867,33.1163,33.0496,33.0793,39100.0
2009-01-09 14:30:00,44.61,44.8,44.61,44.77,96800.0,33.0719,33.2127,33.0719,33.1905,96800.0
2009-01-09 14:35:00,44.77,44.77,44.68,44.72,39500.0,33.1905,33.1905,33.1238,33.1534,39500.0
2009-01-09 14:40:00,44.72,44.75,44.64,44.74,106100.0,33.1534,33.1757,33.0941,33.1682,106100.0
2009-01-09 14:45:00,44.75,44.81,44.68,44.68,83400.0,33.1757,33.2201,33.1238,33.1238,83400.0
2009-01-09 14:50:00,44.69,44.72,44.64,44.72,61000.0,33.1312,33.1534,33.0941,33.1534,61000.0
2009-01-09 14:55:00,44.71,44.76,44.66,44.7,116400.0,33.146,33.1831,33.1089,33.1386,116400.0
2009-01-09 15:00:00,44.69,44.78,44.66,44.74,91700.0,33.1312,33.1979,33.1089,33.1682,91700.0
2009-01-09 15:05:00,44.75,44.78,44.57,44.57,70200.0,33.1757,33.1979,33.0422,33.0422,70200.0
2009-01-09 15:10:00,44.56,44.58,44.5,44.58,90900.0,33.0348,33.0496,32.9903,33.0496,90900.0
2009-01-09 15:15:00,44.57,44.58,44.47,44.56,89200.0,33.0422,33.0496,32.9681,33.0348,89200.0
2009-01-09 15:20:00,44.55,44.56,44.49,44.5,45100.0,33.0274,33.0348,32.9829,32.9903,45100.0
2009-01-09 15:25:00,44.5,44.53,44.33,44.52,166000.0,32.9903,33.0126,32.8643,33.0051,166000.0
2009-01-09 15:30:00,44.52,44.61,44.51,44.59,149400.0,33.0051,33.0719,32.9977,33.057,149400.0
2009-01-09 15:35:00,44.57,44.66,44.54,44.62,90200.0,33.0422,33.1089,33.02,33.0793,90200.0
2009-01-09 15:40:00,44.61,44.61,44.45,44.52,190300.0,33.0719,33.0719,32.9532,33.0051,190300.0
2009-01-09 15:45:00,44.52,44.53,44.33,44.34,253900.0,33.0051,33.0126,32.8643,32.8717,253900.0
2009-01-09 15:50:00,44.35,44.43,44.15,44.22,246300.0,32.8791,32.9384,32.7308,32.7827,246300.0
2009-01-09 15:55:00,44.23,44.29,44.19,44.24,350700.0,32.7901,32.8346,32.7605,32.7976,350700.0
2009-01-09 16:00:00,44.19,44.22,44.18,44.22,10300.0,32.7605,32.7827,32.7531,32.7827,10300.0
2009-01-09 16:05:00,44.22,44.22,44.22,44.22,0.0,32.7827,32.7827,32.7827,32.7827,0.0
2009-01-09 16:10:00,44.22,44.22,44.22,44.22,0.0,32.7827,32.7827,32.7827,32.7827,0.0
2009-01-12 09:30:00,44.14,44.2,44.04,44.05,131000.0,32.7234,32.7679,32.6493,32.6567,131000.0
2009-01-12 09:35:00,44.03,44.12,43.99,44.0,109900.0,32.6419,32.7086,32.6122,32.6196,109900.0
2009-01-12 09:40:00,43.98,44.02,43.78,43.81,105600.0,32.6048,32.6345,32.4565,32.4788,105600.0
2009-01-12 09:45:00,43.79,43.84,43.74,43.84,57600.0,32.4639,32.501,32.4269,32.501,57600.0
2009-01-12 09:50:00,43.85,43.85,43.73,43.81,68100.0,32.5084,32.5084,32.4195,32.4788,68100.0
2009-01-12 09:55:00,43.81,43.89,43.79,43.89,50500.0,32.4788,32.5381,32.4639,32.5381,50500.0
2009-01-12 10:00:00,43.89,43.89,43.76,43.79,72600.0,32.5381,32.5381,32.4417,32.4639,72600.0
2009-01-12 10:05:00,43.81,43.83,43.66,43.74,101600.0,32.4788,32.4936,32.3676,32.4269,101600.0
2009-01-12 10:10:00,43.74,43.75,43.66,43.69,62400.0,32.4269,32.4343,32.3676,32.3898,62400.0
2009-01-12 10:15:00,43.69,43.75,43.64,43.65,51000.0,32.3898,32.4343,32.3527,32.3602,51000.0
2009-01-12 10:20:00,43.66,43.69,43.57,43.6,63300.0,32.3676,32.3898,32.3009,32.3231,63300.0
2009-01-12 10:25:00,43.61,43.73,43.59,43.73,46900.0,32.3305,32.4195,32.3157,32.4195,46900.0
2009-01-12 10:30:00,43.73,43.76,43.69,43.73,38100.0,32.4195,32.4417,32.3898,32.4195,38100.0
2009-01-12 10:35:00,43.73,43.81,43.72,43.79,20700.0,32.4195,32.4788,32.4121,32.4639,20700.0
2009-01-12 10:40:00,43.79,43.84,43.79,43.81,47900.0,32.4639,32.501,32.4639,32.4788,47900.0
2009-01-12 10:45:00,43.82,43.85,43.76,43.77,33900.0,32.4862,32.5084,32.4417,32.4491,33900.0
2009-01-12 10:50:00,43.76,43.81,43.75,43.76,27000.0,32.4417,32.4788,32.4343,32.4417,27000.0
2009-01-12 10:55:00,43.76,43.78,43.7,43.72,95400.0,32.4417,32.4565,32.3972,32.4121,95400.0
2009-01-12 11:00:00,43.72,43.72,43.69,43.7,32300.0,32.4121,32.4121,32.3898,32.3972,32300.0
2009-01-12 11:05:00,43.69,43.74,43.62,43.65,96200.0,32.3898,32.4269,32.3379,32.3602,96200.0
2009-01-12 11:10:00,43.65,43.65,43.6,43.6,18900.0,32.3602,32.3602,32.3231,32.3231,18900.0
2009-01-12 11:15:00,43.61,43.63,43.58,43.6,46700.0,32.3305,32.3453,32.3083,32.3231,46700.0
2009-01-12 11:20:00,43.6,43.65,43.56,43.64,63500.0,32.3231,32.3602,32.2934,32.3527,63500.0
2009-01-12 11:25:00,43.65,43.65,43.56,43.58,111700.0,32.3602,32.3602,32.2934,32.3083,111700.0
2009-01-12 11:30:00,43.58,43.61,43.5,43.5,72800.0,32.3083,32.3305,32.249,32.249,72800.0
2009-01-12 11:35:00,43.5,43.51,43.42,43.49,106800.0,32.249,32.2564,32.1896,32.2415,106800.0
2009-01-12 11:40:00,43.49,43.5,43.44,43.48,43900.0,32.2415,32.249,32.2045,32.2341,43900.0
2009-01-12 11:45:00,43.46,43.49,43.42,43.45,61500.0,32.2193,32.2415,32.1896,32.2119,61500.0
2009-01-12 11:50:00,43.45,43.48,43.42,43.47,49300.0,32.2119,32.2341,32.1896,32.2267,49300.0
2009-01-12 11:55:00,43.47,43.48,43.4,43.41,54700.0,32.2267,32.2341,32.1748,32.1822,54700.0
2009-01-12 12:00:00,43.41,43.42,43.36,43.39,113900.0,32.1822,32.1896,32.1452,32.1674,113900.0
2009-01-12 12:05:00,43.37,43.44,43.37,43.43,53000.0,32.1526,32.2045,32.1526,32.1971,53000.0
2009-01-12 12:10:00,43.43,43.55,43.42,43.53,215500.0,32.1971,32.286,32.1896,32.2712,215500.0
2009-01-12 12:15:00,43.53,43.54,43.48,43.51,81800.0,32.2712,32.2786,32.2341,32.2564,81800.0
2009-01-12 12:20:00,43.51,43.52,43.46,43.47,40900.0,32.2564,32.2638,32.2193,32.2267,40900.0
2009-01-12 12:25:00,43.48,43.51,43.46,43.47,28100.0,32.2341,32.2564,32.2193,32.2267,28100.0
2009-01-12 12:30:00,43.48,43.56,43.47,43.56,54300.0,32.2341,32.2934,32.2267,32.2934,54300.0
2009-01-12 12:35:00,43.56,43.57,43.54,43.55,19600.0,32.2934,32.3009,32.2786,32.286,19600.0
2009-01-12 12:40:00,43.55,43.57,43.51,43.51,23800.0,32.286,32.3009,32.2564,32.2564,23800.0
2009-01-12 12:45:00,43.5,43.51,43.45,43.47,29200.0,32.249,32.2564,32.2119,32.2267,29200.0
2009-01-12 12:50:00,43.47,43.5,43.46,43.46,36300.0,32.2267,32.249,32.2193,32.2193,36300.0
2009-01-12 12:55:00,43.46,43.47,43.41,43.43,42600.0,32.2193,32.2267,32.1822,32.1971,42600.0
2009-01-12 13:00:00,43.43,43.44,43.42,43.43,14600.0,32.1971,32.2045,32.1896,32.1971,14600.0
2009-01-12 13:05:00,43.42,43.5,43.41,43.5,24100.0,32.1896,32.249,32.1822,32.249,24100.0
2009-01-12 13:10:00,43.49,43.57,43.49,43.54,46400.0,32.2415,32.3009,32.2415,32.2786,46400.0
2009-01-12 13:15:00,43.53,43.55,43.51,43.53,105500.0,32.2712,32.286,32.2564,32.2712,105500.0
2009-01-12 13:20:00,43.53,43.53,43.47,43.48,49800.0,32.2712,32.2712,32.2267,32.2341,49800.0
2009-01-12 13:25:00,43.47,43.51,43.47,43.48,20300.0,32.2267,32.2564,32.2267,32.2341,20300.0
2009-01-12 13:30:00,43.48,43.49,43.43,43.44,17800.0,32.2341,32.2415,32.1971,32.2045,17800.0
2009-01-12 13:35:00,43.46,43.47,43.41,43.43,77300.0,32.2193,32.2267,32.1822,32.1971,77300.0
2009-01-12 13:40:00,43.43,43.48,43.43,43.48,23800.0,32.1971,32.2341,32.1971,32.2341,23800.0
2009-01-12 13:45:00,43.5,43.6,43.49,43.58,55700.0,32.249,32.3231,32.2415,32.3083,55700.0
2009-01-12 13:50:00,43.57,43.58,43.55,43.58,34800.0,32.3009,32.3083,32.286,32.3083,34800.0
2009-01-12 13:55:00,43.59,43.59,43.44,43.45,38200.0,32.3157,32.3157,32.2045,32.2119,38200.0
2009-01-12 14:00:00,43.44,43.44,43.3,43.3,72000.0,32.2045,32.2045,32.1007,32.1007,72000.0
2009-01-12 14:05:00,43.3,43.34,43.26,43.27,30800.0,32.1007,32.1303,32.071,32.0784,30800.0
2009-01-12 14:10:00,43.28,43.32,43.28,43.31,125500.0,32.0859,32.1155,32.0859,32.1081,125500.0
2009-01-12 14:15:00,43.31,43.35,43.29,43.32,60800.0,32.1081,32.1378,32.0933,32.1155,60800.0
2009-01-12 14:20:00,43.32,43.32,43.22,43.28,80600.0,32.1155,32.1155,32.0414,32.0859,80600.0
2009-01-12 14:25:00,43.29,43.29,43.26,43.27,35100.0,32.0933,32.0933,32.071,32.0784,35100.0
2009-01-12 14:30:00,43.25,43.25,43.14,43.15,89900.0,32.0636,32.0636,31.9821,31.9895,89900.0
2009-01-12 14:35:00,43.12,43.21,43.12,43.17,166900.0,31.9672,32.034,31.9672,32.0043,166900.0
2009-01-12 14:40:00,43.17,43.17,43.04,43.04,79100.0,32.0043,32.0043,31.9079,31.9079,79100.0
2009-01-12 14:45:00,43.05,43.1,43.01,43.07,59400.0,31.9153,31.9524,31.8857,31.9302,59400.0
2009-01-12 14:50:00,43.07,43.15,43.07,43.11,57800.0,31.9302,31.9895,31.9302,31.9598,57800.0
2009-01-12 14:55:00,43.11,43.18,43.09,43.09,40800.0,31.9598,32.0117,31.945,31.945,40800.0
2009-01-12 15:00:00,43.09,43.2,43.09,43.15,64600.0,31.945,32.0265,31.945,31.9895,64600.0
2009-01-12 15:05:00,43.16,43.2,43.0,43.08,134900.0,31.9969,32.0265,31.8783,31.9376,134900.0
2009-01-12 15:10:00,43.06,43.07,43.0,43.0,98300.0,31.9228,31.9302,31.8783,31.8783,98300.0
2009-01-12 15:15:00,43.0,43.08,42.96,43.0,146800.0,31.8783,31.9376,31.8486,31.8783,146800.0
2009-01-12 15:20:00,43.0,43.22,42.96,43.16,118900.0,31.8783,32.0414,31.8486,31.9969,118900.0
2009-01-12 15:25:00,43.17,43.18,43.07,43.09,100800.0,32.0043,32.0117,31.9302,31.945,100800.0
2009-01-12 15:30:00,43.1,43.16,42.98,42.99,289100.0,31.9524,31.9969,31.8635,31.8709,289100.0
2009-01-12 15:35:00,42.98,43.05,42.93,43.0,80400.0,31.8635,31.9153,31.8264,31.8783,80400.0
2009-01-12 15:40:00,43.0,43.05,42.9,43.05,129800.0,31.8783,31.9153,31.8041,31.9153,129800.0
2009-01-12 15:45:00,43.05,43.2,43.0,43.18,111200.0,31.9153,32.0265,31.8783,32.0117,111200.0
2009-01-12 15:50:00,43.18,43.3,43.17,43.24,226200.0,32.0117,32.1007,32.0043,32.0562,226200.0
2009-01-12 15:55:00,43.25,43.26,43.19,43.22,231700.0,32.0636,32.071,32.0191,32.0414,231700.0
2009-01-12 16:00:00,43.22,43.22,43.22,43.22,0.0,32.0414,32.0414,32.0414,32.0414,0.0
2009-01-12 16:05:00,43.22,43.22,43.22,43.22,0.0,32.0414,32.0414,32.0414,32.0414,0.0
2009-01-12 16:10:00,43.22,43.22,43.22,43.22,0.0,32.0414,32.0414,32.0414,32.0414,0.0
2009-01-13 09:30:00,43.03,43.08,42.92,42.94,85900.0,31.9005,31.9376,31.819,31.8338,85900.0
2009-01-13 09:35:00,42.94,43.15,42.93,43.04,70400.0,31.8338,31.9895,31.8264,31.9079,70400.0
2009-01-13 09:40:00,43.04,43.32,43.03,43.32,81500.0,31.9079,32.1155,31.9005,32.1155,81500.0
2009-01-13 09:45:00,43.32,43.46,43.32,43.38,172100.0,32.1155,32.2193,32.1155,32.16,172100.0
2009-01-13 09:50:00,43.37,43.48,43.34,43.38,76900.0,32.1526,32.2341,32.1303,32.16,76900.0
2009-01-13 09:55:00,43.39,43.5,43.38,43.41,63500.0,32.1674,32.249,32.16,32.1822,63500.0
2009-01-13 10:00:00,43.41,43.49,43.31,43.35,125900.0,32.1822,32.2415,32.1081,32.1378,125900.0
2009-01-13 10:05:00,43.35,43.53,43.35,43.48,92600.0,32.1378,32.2712,32.1378,32.2341,92600.0
2009-01-13 10:10:00,43.48,43.54,43.42,43.54,66300.0,32.2341,32.2786,32.1896,32.2786,66300.0
2009-01-13 10:15:00,43.51,43.58,43.38,43.43,76900.0,32.2564,32.3083,32.16,32.1971,76900.0
2009-01-13 10:20:00,43.42,43.43,43.27,43.27,40900.0,32.1896,32.1971,32.0784,32.0784,40900.0
2009-01-13 10:25:00,43.28,43.32,43.24,43.29,29000.0,32.0859,32.1155,32.0562,32.0933,29000.0
2009-01-13 10:30:00,43.29,43.32,43.16,43.18,57800.0,32.0933,32.1155,31.9969,32.0117,57800.0
2009-01-13 10:35:00,43.18,43.24,43.14,43.2,40400.0,32.0117,32.0562,31.9821,32.0265,40400.0
2009-01-13 10:40:00,43.2,43.27,43.2,43.2,47300.0,32.0265,32.0784,32.0265,32.0265,47300.0
2009-01-13 10:45:00,43.21,43.38,43.21,43.38,81500.0,32.034,32.16,32.034,32.16,81500.0
2009-01-13 10:50:00,43.36,43.49,43.33,43.49,52700.0,32.1452,32.2415,32.1229,32.2415,52700.0
2009-01-13 10:55:00,43.5,43.51,43.4,43.44,42000.0,32.249,32.2564,32.1748,32.2045,42000.0
2009-01-13 11:00:00,43.43,43.45,43.36,43.39,31500.0,32.1971,32.2119,32.1452,32.1674,31500.0
2009-01-13 11:05:00,43.39,43.54,43.37,43.52,36100.0,32.1674,32.2786,32.1526,32.2638,36100.0
2009-01-13 11:10:00,43.51,43.52,43.34,43.4,57100.0,32.2564,32.2638,32.1303,32.1748,57100.0
2009-01-13 11:15:00,43.37,43.37,43.29,43.32,35200.0,32.1526,32.1526,32.0933,32.1155,35200.0
2009-01-13 11:20:00,43.32,43.32,43.22,43.27,29000.0,32.1155,32.1155,32.0414,32.0784,29000.0
2009-01-13 11:25:00,43.27,43.45,43.25,43.43,62600.0,32.0784,32.2119,32.0636,32.1971,62600.0
2009-01-13 11:30:00,43.43,43.54,43.4,43.48,45300.0,32.1971,32.2786,32.1748,32.2341,45300.0
2009-01-13 11:35:00,43.48,43.59,43.48,43.51,33500.0,32.2341,32.3157,32.2341,32.2564,33500.0
2009-01-13 11:40:00,43.52,43.59,43.45,43.47,106000.0,32.2638,32.3157,32.2119,32.2267,106000.0
2009-01-13 11:45:00,43.45,43.47,43.38,43.42,35900.0,32.2119,32.2267,32.16,32.1896,35900.0
2009-01-13 11:50:00,43.41,43.5,43.4,43.43,30900.0,32.1822,32.249,32.1748,32.1971,30900.0
2009-01-13 11:55:00,43.4,43.56,43.37,43.54,92800.0,32.1748,32.2934,32.1526,32.2786,92800.0
2009-01-13 12:00:00,43.55,43.59,43.49,43.54,44200.0,32.286,32.3157,32.2415,32.2786,44200.0
2009-01-13 12:05:00,43.55,43.55,43.47,43.5,71300.0,32.286,32.286,32.2267,32.249,71300.0
2009-01-13 12:10:00,43.5,43.5,43.42,43.44,81500.0,32.249,32.249,32.1896,32.2045,81500.0
2009-01-13 12:15:00,43.44,43.45,43.35,43.37,48900.0,32.2045,32.2119,32.1378,32.1526,48900.0
2009-01-13 12:20:00,43.38,43.44,43.35,43.43,66800.0,32.16,32.2045,32.1378,32.1971,66800.0
2009-01-13 12:25:00,43.41,43.42,43.35,43.37,37200.0,32.1822,32.1896,32.1378,32.1526,37200.0
2009-01-13 12:30:00,43.36,43.45,43.36,43.45,57900.0,32.1452,32.2119,32.1452,32.2119,57900.0
2009-01-13 12:35:00,43.45,43.5,43.43,43.48,70000.0,32.2119,32.249,32.1971,32.2341,70000.0
2009-01-13 12:40:00,43.48,43.49,43.34,43.35,38900.0,32.2341,32.2415,32.1303,32.1378,38900.0
2009-01-13 12:45:00,43.35,43.36,43.31,43.36,45900.0,32.1378,32.1452,32.1081,32.1452,45900.0
2009-01-13 12:50:00,43.36,43.44,43.36,43.4,62600.0,32.1452,32.2045,32.1452,32.1748,62600.0
2009-01-13 12:55:00,43.41,43.41,43.28,43.28,48000.0,32.1822,32.1822,32.0859,32.0859,48000.0
2009-01-13 13:00:00,43.29,43.32,43.21,43.23,158900.0,32.0933,32.1155,32.034,32.0488,158900.0
2009-01-13 13:05:00,43.23,43.3,43.22,43.29,78500.0,32.0488,32.1007,32.0414,32.0933,78500.0
2009-01-13 13:10:00,43.29,43.33,43.28,43.29,38800.0,32.0933,32.1229,32.0859,32.0933,38800.0
2009-01-13 13:15:00,43.3,43.31,43.21,43.23,55900.0,32.1007,32.1081,32.034,32.0488,55900.0
2009-01-13 13:20:00,43.2,43.2,43.07,43.12,98900.0,32.0265,32.0265,31.9302,31.9672,98900.0
2009-01-13 13:25:00,43.12,43.16,43.1,43.15,60600.0,31.9672,31.9969,31.9524,31.9895,60600.0
2009-01-13 13:30:00,43.14,43.15,43.09,43.15,67400.0,31.9821,31.9895,31.945,31.9895,67400.0
2009-01-13 13:35:00,43.14,43.19,43.13,43.15,29700.0,31.9821,32.0191,31.9747,31.9895,29700.0
2009-01-13 13:40:00,43.14,43.17,43.0,43.03,65700.0,31.9821,32.0043,31.8783,31.9005,65700.0
2009-01-13 13:45:00,43.02,43.05,42.96,42.97,168900.0,31.8931,31.9153,31.8486,31.856,168900.0
2009-01-13 13:50:00,42.97,43.01,42.96,42.97,41600.0,31.856,31.8857,31.8486,31.856,41600.0
2009-01-13 13:55:00,42.97,42.97,42.86,42.89,55500.0,31.856,31.856,31.7745,31.7967,55500.0
2009-01-13 14:00:00,42.91,42.97,42.9,42.95,30400.0,31.8116,31.856,31.8041,31.8412,30400.0
2009-01-13 14:05:00,42.95,43.04,42.95,43.01,26400.0,31.8412,31.9079,31.8412,31.8857,26400.0
2009-01-13 14:10:00,43.0,43.11,43.0,43.09,58700.0,31.8783,31.9598,31.8783,31.945,58700.0
2009-01-13 14:15:00,43.1,43.11,43.03,43.04,54100.0,31.9524,31.9598,31.9005,31.9079,54100.0
2009-01-13 14:20:00,43.05,43.05,42.94,42.95,52100.0,31.9153,31.9153,31.8338,31.8412,52100.0
2009-01-13 14:25:00,42.95,42.95,42.84,42.9,68200.0,31.8412,31.8412,31.7597,31.8041,68200.0
2009-01-13 14:30:00,42.9,43.16,42.9,43.11,250200.0,31.8041,31.9969,31.8041,31.9598,250200.0
2009-01-13 14:35:00,43.11,43.2,43.1,43.18,246700.0,31.9598,32.0265,31.9524,32.0117,246700.0
2009-01-13 14:40:00,43.17,43.28,43.17,43.2,163800.0,32.0043,32.0859,32.0043,32.0265,163800.0
2009-01-13 14:45:00,43.2,43.41,43.19,43.32,493400.0,32.0265,32.1822,32.0191,32.1155,493400.0
2009-01-13 14:50:00,43.32,43.38,43.27,43.3,225800.0,32.1155,32.16,32.0784,32.1007,225800.0
2009-01-13 14:55:00,43.31,43.41,43.21,43.22,153500.0,32.1081,32.1822,32.034,32.0414,153500.0
2009-01-13 15:00:00,43.21,43.21,43.08,43.15,131100.0,32.034,32.034,31.9376,31.9895,131100.0
2009-01-13 15:05:00,43.15,43.15,42.91,42.92,147400.0,31.9895,31.9895,31.8116,31.819,147400.0
2009-01-13 15:10:00,42.93,43.06,42.91,43.02,190600.0,31.8264,31.9228,31.8116,31.8931,190600.0
2009-01-13 15:15:00,43.03,43.16,42.95,43.08,177900.0,31.9005,31.9969,31.8412,31.9376,177900.0
2009-01-13 15:20:00,43.07,43.27,43.03,43.22,217900.0,31.9302,32.0784,31.9005,32.0414,217900.0
2009-01-13 15:25:00,43.2,43.26,43.13,43.23,171000.0,32.0265,32.071,31.9747,32.0488,171000.0
2009-01-13 15:30:00,43.24,43.27,42.98,43.23,296500.0,32.0562,32.0784,31.8635,32.0488,296500.0
2009-01-13 15:35:00,43.22,43.34,43.18,43.29,930500.0,32.0414,32.1303,32.0117,32.0933,930500.0
2009-01-13 15:40:00,43.27,43.44,43.24,43.43,324800.0,32.0784,32.2045,32.0562,32.1971,324800.0
2009-01-13 15:45:00,43.42,43.43,43.25,43.41,158300.0,32.1896,32.1971,32.0636,32.1822,158300.0
2009-01-13 15:50:00,43.45,43.45,43.28,43.32,173900.0,32.2119,32.2119,32.0859,32.1155,173900.0
2009-01-13 15:55:00,43.32,43.38,43.29,43.3,116800.0,32.1155,32.16,32.0933,32.1007,116800.0
2009-01-13 16:00:00,43.27,43.35,43.27,43.35,31400.0,32.0784,32.1378,32.0784,32.1378,31400.0
2009-01-13 16:05:00,43.35,43.35,43.35,43.35,0.0,32.1378,32.1378,32.1378,32.1378,0.0
2009-01-13 16:10:00,43.35,43.35,43.35,43.35,0.0,32.1378,32.1378,32.1378,32.1378,0.0
2009-01-14 09:30:00,42.51,42.59,42.46,42.54,186300.0,31.515,31.5743,31.4779,31.5373,186300.0
2009-01-14 09:35:00,42.56,42.63,42.37,42.39,107800.0,31.5521,31.604,31.4112,31.4261,107800.0
2009-01-14 09:40:00,42.41,42.52,42.25,42.25,99000.0,31.4409,31.5224,31.3223,31.3223,99000.0
2009-01-14 09:45:00,42.25,42.25,42.15,42.23,102500.0,31.3223,31.3223,31.2481,31.3074,102500.0
2009-01-14 09:50:00,42.23,42.28,42.12,42.23,72800.0,31.3074,31.3445,31.2259,31.3074,72800.0
2009-01-14 09:55:00,42.23,42.29,42.22,42.24,48100.0,31.3074,31.3519,31.3,31.3148,48100.0
2009-01-14 10:00:00,42.22,42.32,42.13,42.28,95500.0,31.3,31.3742,31.2333,31.3445,95500.0
2009-01-14 10:05:00,42.27,42.33,42.24,42.26,149700.0,31.3371,31.3816,31.3148,31.3297,149700.0
2009-01-14 10:10:00,42.24,42.29,42.12,42.13,102600.0,31.3148,31.3519,31.2259,31.2333,102600.0
2009-01-14 10:15:00,42.13,42.13,42.01,42.02,111900.0,31.2333,31.2333,31.1443,31.1518,111900.0
2009-01-14 10:20:00,42.01,42.09,42.0,42.08,135200.0,31.1443,31.2036,31.1369,31.1962,135200.0
2009-01-14 10:25:00,42.08,42.11,42.02,42.05,156500.0,31.1962,31.2185,31.1518,31.174,156500.0
2009-01-14 10:30:00,42.04,42.04,41.88,41.91,147500.0,31.1666,31.1666,31.048,31.0702,147500.0
2009-01-14 10:35:00,41.91,41.91,41.77,41.84,113000.0,31.0702,31.0702,30.9664,31.0183,113000.0
2009-01-14 10:40:00,41.83,41.83,41.64,41.66,337600.0,31.0109,31.0109,30.87,30.8849,337600.0
2009-01-14 10:45:00,41.66,41.75,41.62,41.73,145000.0,30.8849,30.9516,30.8552,30.9368,145000.0
2009-01-14 10:50:00,41.74,41.76,41.67,41.7,106600.0,30.9442,30.959,30.8923,30.9145,106600.0
2009-01-14 10:55:00,41.7,41.8,41.63,41.78,89100.0,30.9145,30.9887,30.8626,30.9738,89100.0
2009-01-14 11:00:00,41.76,41.81,41.75,41.76,62200.0,30.959,30.9961,30.9516,30.959,62200.0
2009-01-14 11:05:00,41.77,41.81,41.7,41.71,42000.0,30.9664,30.9961,30.9145,30.9219,42000.0
2009-01-14 11:10:00,41.7,41.71,41.58,41.65,78800.0,30.9145,30.9219,30.8256,30.8774,78800.0
2009-01-14 11:15:00,41.64,41.75,41.6,41.75,47800.0,30.87,30.9516,30.8404,30.9516,47800.0
2009-01-14 11:20:00,41.75,41.85,41.75,41.82,58300.0,30.9516,31.0257,30.9516,31.0035,58300.0
2009-01-14 11:25:00,41.82,41.9,41.82,41.85,45200.0,31.0035,31.0628,31.0035,31.0257,45200.0
2009-01-14 11:30:00,41.85,41.9,41.85,41.87,29300.0,31.0257,31.0628,31.0257,31.0405,29300.0
2009-01-14 11:35:00,41.88,41.9,41.82,41.85,34600.0,31.048,31.0628,31.0035,31.0257,34600.0
2009-01-14 11:40:00,41.87,41.92,41.85,41.86,40700.0,31.0405,31.0776,31.0257,31.0331,40700.0
2009-01-14 11:45:00,41.85,41.91,41.81,41.9,49200.0,31.0257,31.0702,30.9961,31.0628,49200.0
2009-01-14 11:50:00,41.91,42.01,41.91,41.99,24000.0,31.0702,31.1443,31.0702,31.1295,24000.0
2009-01-14 11:55:00,41.99,41.99,41.93,41.95,56500.0,31.1295,31.1295,31.085,31.0999,56500.0
2009-01-14 12:00:00,41.96,41.96,41.85,41.89,51100.0,31.1073,31.1073,31.0257,31.0554,51100.0
2009-01-14 12:05:00,41.88,41.97,41.85,41.97,92000.0,31.048,31.1147,31.0257,31.1147,92000.0
2009-01-14 12:10:00,41.96,41.97,41.9,41.93,54700.0,31.1073,31.1147,31.0628,31.085,54700.0
2009-01-14 12:15:00,41.92,41.94,41.81,41.82,52600.0,31.0776,31.0924,30.9961,31.0035,52600.0
2009-01-14 12:20:00,41.83,41.87,41.81,41.84,37500.0,31.0109,31.0405,30.9961,31.0183,37500.0
2009-01-14 12:25:00,41.84,41.88,41.79,41.87,30400.0,31.0183,31.048,30.9812,31.0405,30400.0
2009-01-14 12:30:00,41.87,41.91,41.86,41.89,38500.0,31.0405,31.0702,31.0331,31.0554,38500.0
2009-01-14 12:35:00,41.89,41.9,41.8,41.82,46900.0,31.0554,31.0628,30.9887,31.0035,46900.0
2009-01-14 12:40:00,41.83,41.84,41.73,41.75,22900.0,31.0109,31.0183,30.9368,30.9516,22900.0
2009-01-14 12:45:00,41.75,41.85,41.75,41.81,56000.0,30.9516,31.0257,30.9516,30.9961,56000.0
2009-01-14 12:50:00,41.81,41.99,41.81,41.99,74700.0,30.9961,31.1295,30.9961,31.1295,74700.0
2009-01-14 12:55:00,41.99,42.04,41.96,42.01,35700.0,31.1295,31.1666,31.1073,31.1443,35700.0
2009-01-14 13:00:00,42.0,42.05,41.97,42.0,24700.0,31.1369,31.174,31.1147,31.1369,24700.0
2009-01-14 13:05:00,41.99,42.05,41.98,42.01,76400.0,31.1295,31.174,31.1221,31.1443,76400.0
2009-01-14 13:10:00,42.01,42.02,41.9,41.91,52000.0,31.1443,31.1518,31.0628,31.0702,52000.0
2009-01-14 13:15:00,41.91,41.93,41.87,41.9,33500.0,31.0702,31.085,31.0405,31.0628,33500.0
2009-01-14 13:20:00,41.9,41.92,41.83,41.85,24200.0,31.0628,31.0776,31.0109,31.0257,24200.0
2009-01-14 13:25:00,41.84,41.87,41.76,41.78,39700.0,31.0183,31.0405,30.959,30.9738,39700.0
2009-01-14 13:30:00,41.79,41.82,41.75,41.8,24400.0,30.9812,31.0035,30.9516,30.9887,24400.0
2009-01-14 13:35:00,41.82,41.86,41.78,41.82,42700.0,31.0035,31.0331,30.9738,31.0035,42700.0
2009-01-14 13:40:00,41.82,41.86,41.82,41.84,32500.0,31.0035,31.0331,31.0035,31.0183,32500.0
2009-01-14 13:45:00,41.83,41.93,41.8,41.87,48500.0,31.0109,31.085,30.9887,31.0405,48500.0
2009-01-14 13:50:00,41.87,41.89,41.8,41.85,37800.0,31.0405,31.0554,30.9887,31.0257,37800.0
2009-01-14 13:55:00,41.85,41.85,41.82,41.84,26300.0,31.0257,31.0257,31.0035,31.0183,26300.0
2009-01-14 14:00:00,41.84,41.85,41.75,41.8,88600.0,31.0183,31.0257,30.9516,30.9887,88600.0
2009-01-14 14:05:00,41.79,41.94,41.76,41.94,89700.0,30.9812,31.0924,30.959,31.0924,89700.0
2009-01-14 14:10:00,41.95,42.06,41.93,41.97,80300.0,31.0999,31.1814,31.085,31.1147,80300.0
2009-01-14 14:15:00,41.96,42.05,41.95,41.99,81700.0,31.1073,31.174,31.0999,31.1295,81700.0
2009-01-14 14:20:00,41.98,42.03,41.91,41.95,76500.0,31.1221,31.1592,31.0702,31.0999,76500.0
2009-01-14 14:25:00,41.95,41.99,41.91,41.97,76100.0,31.0999,31.1295,31.0702,31.1147,76100.0
2009-01-14 14:30:00,41.97,42.21,41.97,42.16,89500.0,31.1147,31.2926,31.1147,31.2555,89500.0
2009-01-14 14:35:00,42.15,42.23,42.14,42.15,44200.0,31.2481,31.3074,31.2407,31.2481,44200.0
2009-01-14 14:40:00,42.14,42.2,42.09,42.18,50900.0,31.2407,31.2852,31.2036,31.2704,50900.0
2009-01-14 14:45:00,42.18,42.2,42.05,42.05,135100.0,31.2704,31.2852,31.174,31.174,135100.0
2009-01-14 14:50:00,42.04,42.1,42.0,42.01,75400.0,31.1666,31.2111,31.1369,31.1443,75400.0
2009-01-14 14:55:00,42.01,42.11,42.01,42.02,49300.0,31.1443,31.2185,31.1443,31.1518,49300.0
2009-01-14 15:00:00,42.01,42.01,41.81,41.83,74500.0,31.1443,31.1443,30.9961,31.0109,74500.0
2009-01-14 15:05:00,41.84,41.85,41.75,41.79,120900.0,31.0183,31.0257,30.9516,30.9812,120900.0
2009-01-14 15:10:00,41.79,41.82,41.7,41.77,124700.0,30.9812,31.0035,30.9145,30.9664,124700.0
2009-01-14 15:15:00,41.77,41.77,41.63,41.73,88900.0,30.9664,30.9664,30.8626,30.9368,88900.0
2009-01-14 15:20:00,41.73,41.86,41.73,41.85,110800.0,30.9368,31.0331,30.9368,31.0257,110800.0
2009-01-14 15:25:00,41.86,41.91,41.72,41.76,159900.0,31.0331,31.0702,30.9293,30.959,159900.0
2009-01-14 15:30:00,41.75,41.87,41.72,41.86,58200.0,30.9516,31.0405,30.9293,31.0331,58200.0
2009-01-14 15:35:00,41.86,41.87,41.64,41.66,106800.0,31.0331,31.0405,30.87,30.8849,106800.0
2009-01-14 15:40:00,41.66,41.78,41.58,41.74,166400.0,30.8849,30.9738,30.8256,30.9442,166400.0
2009-01-14 15:45:00,41.74,41.95,41.68,41.9,171600.0,30.9442,31.0999,30.8997,31.0628,171600.0
2009-01-14 15:50:00,41.92,42.0,41.81,41.82,313900.0,31.0776,31.1369,30.9961,31.0035,313900.0
2009-01-14 15:55:00,41.81,41.94,41.79,41.87,105000.0,30.9961,31.0924,30.9812,31.0405,105000.0
2009-01-14 16:00:00,41.85,41.87,41.85,41.87,1200.0,31.0257,31.0405,31.0257,31.0405,1200.0
2009-01-14 16:05:00,41.87,41.87,41.87,41.87,0.0,31.0405,31.0405,31.0405,31.0405,0.0
2009-01-14 16:10:00,41.87,41.87,41.87,41.87,0.0,31.0405,31.0405,31.0405,31.0405,0.0
2009-01-15 09:30:00,41.81,41.84,41.67,41.67,93100.0,30.9961,31.0183,30.8923,30.8923,93100.0
2009-01-15 09:35:00,41.68,41.69,41.56,41.68,129100.0,30.8997,30.9071,30.8107,30.8997,129100.0
2009-01-15 09:40:00,41.66,41.67,41.45,41.48,94100.0,30.8849,30.8923,30.7292,30.7514,94100.0
2009-01-15 09:45:00,41.49,41.49,41.17,41.21,176900.0,30.7588,30.7588,30.5216,30.5513,176900.0
2009-01-15 09:50:00,41.23,41.31,41.18,41.3,105700.0,30.5661,30.6254,30.529,30.618,105700.0
2009-01-15 09:55:00,41.3,41.43,41.3,41.35,47400.0,30.618,30.7144,30.618,30.655,47400.0
2009-01-15 10:00:00,41.35,41.45,41.21,41.33,117900.0,30.655,30.7292,30.5513,30.6402,117900.0
2009-01-15 10:05:00,41.33,41.33,41.09,41.18,146800.0,30.6402,30.6402,30.4623,30.529,146800.0
2009-01-15 10:10:00,41.18,41.23,41.05,41.14,108800.0,30.529,30.5661,30.4326,30.4994,108800.0
2009-01-15 10:15:00,41.12,41.12,40.89,40.94,261000.0,30.4845,30.4845,30.314,30.3511,261000.0
2009-01-15 10:20:00,40.94,41.0,40.86,40.86,122300.0,30.3511,30.3956,30.2918,30.2918,122300.0
2009-01-15 10:25:00,40.86,40.89,40.79,40.87,73200.0,30.2918,30.314,30.2399,30.2992,73200.0
2009-01-15 10:30:00,40.86,40.94,40.76,40.77,89400.0,30.2918,30.3511,30.2176,30.2251,89400.0
2009-01-15 10:35:00,40.76,40.82,40.7,40.82,177900.0,30.2176,30.2621,30.1732,30.2621,177900.0
2009-01-15 10:40:00,40.82,40.92,40.82,40.84,83100.0,30.2621,30.3363,30.2621,30.277,83100.0
2009-01-15 10:45:00,40.85,40.94,40.79,40.92,196900.0,30.2844,30.3511,30.2399,30.3363,196900.0
2009-01-15 10:50:00,40.93,41.0,40.89,40.94,93600.0,30.3437,30.3956,30.314,30.3511,93600.0
2009-01-15 10:55:00,40.95,41.01,40.9,40.9,81000.0,30.3585,30.403,30.3214,30.3214,81000.0
2009-01-15 11:00:00,40.89,40.99,40.88,40.99,98700.0,30.314,30.3882,30.3066,30.3882,98700.0
2009-01-15 11:05:00,40.98,41.09,40.97,41.06,63900.0,30.3807,30.4623,30.3733,30.44,63900.0
2009-01-15 11:10:00,41.08,41.09,41.01,41.02,23300.0,30.4549,30.4623,30.403,30.4104,23300.0
2009-01-15 11:15:00,41.01,41.04,40.95,40.96,19100.0,30.403,30.4252,30.3585,30.3659,19100.0
2009-01-15 11:20:00,40.96,41.07,40.94,41.07,45200.0,30.3659,30.4475,30.3511,30.4475,45200.0
2009-01-15 11:25:00,41.06,41.11,41.03,41.06,81600.0,30.44,30.4771,30.4178,30.44,81600.0
2009-01-15 11:30:00,41.05,41.11,41.03,41.08,60600.0,30.4326,30.4771,30.4178,30.4549,60600.0
2009-01-15 11:35:00,41.07,41.07,40.93,40.97,133500.0,30.4475,30.4475,30.3437,30.3733,133500.0
2009-01-15 11:40:00,40.95,40.99,40.87,40.87,95300.0,30.3585,30.3882,30.2992,30.2992,95300.0
2009-01-15 11:45:00,40.87,40.9,40.85,40.85,60800.0,30.2992,30.3214,30.2844,30.2844,60800.0
2009-01-15 11:50:00,40.85,40.94,40.85,40.94,45100.0,30.2844,30.3511,30.2844,30.3511,45100.0
2009-01-15 11:55:00,40.95,40.99,40.93,40.93,58900.0,30.3585,30.3882,30.3437,30.3437,58900.0
2009-01-15 12:00:00,40.93,41.01,40.92,40.93,61900.0,30.3437,30.403,30.3363,30.3437,61900.0
2009-01-15 12:05:00,40.92,40.92,40.8,40.82,52600.0,30.3363,30.3363,30.2473,30.2621,52600.0
2009-01-15 12:10:00,40.8,40.93,40.77,40.89,92300.0,30.2473,30.3437,30.2251,30.314,92300.0
2009-01-15 12:15:00,40.87,40.9,40.83,40.88,83800.0,30.2992,30.3214,30.2695,30.3066,83800.0
2009-01-15 12:20:00,40.86,40.88,40.74,40.75,72900.0,30.2918,30.3066,30.2028,30.2102,72900.0
2009-01-15 12:25:00,40.75,40.77,40.7,40.74,61800.0,30.2102,30.2251,30.1732,30.2028,61800.0
2009-01-15 12:30:00,40.74,40.76,40.68,40.73,47200.0,30.2028,30.2176,30.1583,30.1954,47200.0
2009-01-15 12:35:00,40.71,40.75,40.57,40.57,66900.0,30.1806,30.2102,30.0768,30.0768,66900.0
2009-01-15 12:40:00,40.59,40.7,40.59,40.69,65800.0,30.0916,30.1732,30.0916,30.1657,65800.0
2009-01-15 12:45:00,40.69,40.72,40.61,40.72,34400.0,30.1657,30.188,30.1064,30.188,34400.0
2009-01-15 12:50:00,40.74,40.79,40.73,40.77,21500.0,30.2028,30.2399,30.1954,30.2251,21500.0
2009-01-15 12:55:00,40.76,40.77,40.68,40.75,33900.0,30.2176,30.2251,30.1583,30.2102,33900.0
2009-01-15 13:00:00,40.77,40.87,40.77,40.82,50400.0,30.2251,30.2992,30.2251,30.2621,50400.0
2009-01-15 13:05:00,40.84,40.86,40.81,40.82,23100.0,30.277,30.2918,30.2547,30.2621,23100.0
2009-01-15 13:10:00,40.82,40.87,40.75,40.84,56300.0,30.2621,30.2992,30.2102,30.277,56300.0
2009-01-15 13:15:00,40.83,40.94,40.8,40.88,79400.0,30.2695,30.3511,30.2473,30.3066,79400.0
2009-01-15 13:20:00,40.9,40.94,40.81,40.88,88500.0,30.3214,30.3511,30.2547,30.3066,88500.0
2009-01-15 13:25:00,40.88,41.0,40.87,41.0,83000.0,30.3066,30.3956,30.2992,30.3956,83000.0
2009-01-15 13:30:00,41.0,41.08,41.0,41.03,42800.0,30.3956,30.4549,30.3956,30.4178,42800.0
2009-01-15 13:35:00,41.04,41.24,40.97,41.23,145300.0,30.4252,30.5735,30.3733,30.5661,145300.0
2009-01-15 13:40:00,41.22,41.27,41.19,41.21,145300.0,30.5587,30.5957,30.5364,30.5513,145300.0
2009-01-15 13:45:00,41.22,41.22,41.1,41.18,73300.0,30.5587,30.5587,30.4697,30.529,73300.0
2009-01-15 13:50:00,41.17,41.46,41.15,41.43,208800.0,30.5216,30.7366,30.5068,30.7144,208800.0
2009-01-15 13:55:00,41.43,41.66,41.4,41.58,143400.0,30.7144,30.8849,30.6921,30.8256,143400.0
2009-01-15 14:00:00,41.61,41.72,41.56,41.58,202200.0,30.8478,30.9293,30.8107,30.8256,202200.0
2009-01-15 14:05:00,41.6,41.84,41.58,41.75,131500.0,30.8404,31.0183,30.8256,30.9516,131500.0
2009-01-15 14:10:00,41.76,41.85,41.63,41.64,151700.0,30.959,31.0257,30.8626,30.87,151700.0
2009-01-15 14:15:00,41.63,41.86,41.63,41.8,94400.0,30.8626,31.0331,30.8626,30.9887,94400.0
2009-01-15 14:20:00,41.81,41.91,41.72,41.72,111700.0,30.9961,31.0702,30.9293,30.9293,111700.0
2009-01-15 14:25:00,41.71,42.02,41.68,41.95,215000.0,30.9219,31.1518,30.8997,31.0999,215000.0
2009-01-15 14:30:00,41.95,42.19,41.88,42.12,157200.0,31.0999,31.2778,31.048,31.2259,157200.0
2009-01-15 14:35:00,42.08,42.13,41.99,42.13,165000.0,31.1962,31.2333,31.1295,31.2333,165000.0
2009-01-15 14:40:00,42.12,42.34,42.07,42.25,178600.0,31.2259,31.389,31.1888,31.3223,178600.0
2009-01-15 14:45:00,42.26,42.44,42.24,42.35,218900.0,31.3297,31.4631,31.3148,31.3964,218900.0
2009-01-15 14:50:00,42.35,42.43,42.18,42.18,216400.0,31.3964,31.4557,31.2704,31.2704,216400.0
2009-01-15 14:55:00,42.18,42.27,42.09,42.1,129500.0,31.2704,31.3371,31.2036,31.2111,129500.0
2009-01-15 15:00:00,42.1,42.28,42.08,42.12,164500.0,31.2111,31.3445,31.1962,31.2259,164500.0
2009-01-15 15:05:00,42.12,42.22,41.97,42.06,208800.0,31.2259,31.3,31.1147,31.1814,208800.0
2009-01-15 15:10:00,42.06,42.21,42.03,42.17,147000.0,31.1814,31.2926,31.1592,31.263,147000.0
2009-01-15 15:15:00,42.18,42.31,42.15,42.29,149100.0,31.2704,31.3667,31.2481,31.3519,149100.0
2009-01-15 15:20:00,42.28,42.31,42.03,42.03,123000.0,31.3445,31.3667,31.1592,31.1592,123000.0
2009-01-15 15:25:00,42.04,42.04,41.83,41.9,233900.0,31.1666,31.1666,31.0109,31.0628,233900.0
2009-01-15 15:30:00,41.91,41.91,41.67,41.78,304300.0,31.0702,31.0702,30.8923,30.9738,304300.0
2009-01-15 15:35:00,41.78,41.8,41.61,41.77,245800.0,30.9738,30.9887,30.8478,30.9664,245800.0
2009-01-15 15:40:00,41.78,41.78,41.49,41.5,204600.0,30.9738,30.9738,30.7588,30.7662,204600.0
2009-01-15 15:45:00,41.49,41.72,41.46,41.59,294900.0,30.7588,30.9293,30.7366,30.833,294900.0
2009-01-15 15:50:00,41.58,41.93,41.58,41.93,179900.0,30.8256,31.085,30.8256,31.085,179900.0
2009-01-15 15:55:00,41.92,42.06,41.79,42.06,159600.0,31.0776,31.1814,30.9812,31.1814,159600.0
2009-01-15 16:00:00,42.05,42.05,42.02,42.02,20100.0,31.174,31.174,31.1518,31.1518,20100.0
2009-01-15 16:05:00,42.12,42.12,42.12,42.12,100.0,31.2259,31.2259,31.2259,31.2259,100.0
2009-01-15 16:10:00,41.94,41.95,41.94,41.95,7700.0,31.0924,31.0999,31.0924,31.0999,7700.0
2009-01-16 09:30:00,42.76,42.77,42.69,42.72,223200.0,31.7004,31.7078,31.6485,31.6707,223200.0
2009-01-16 09:35:00,42.71,42.71,42.52,42.55,84300.0,31.6633,31.6633,31.5224,31.5447,84300.0
2009-01-16 09:40:00,42.56,42.72,42.51,42.72,85900.0,31.5521,31.6707,31.515,31.6707,85900.0
2009-01-16 09:45:00,42.71,42.77,42.65,42.65,74600.0,31.6633,31.7078,31.6188,31.6188,74600.0
2009-01-16 09:50:00,42.65,42.69,42.44,42.49,84300.0,31.6188,31.6485,31.4631,31.5002,84300.0
2009-01-16 09:55:00,42.49,42.51,42.38,42.45,122200.0,31.5002,31.515,31.4186,31.4705,122200.0
2009-01-16 10:00:00,42.44,42.6,42.42,42.58,137800.0,31.4631,31.5817,31.4483,31.5669,137800.0
2009-01-16 10:05:00,42.58,42.67,42.51,42.53,81800.0,31.5669,31.6336,31.515,31.5298,81800.0
2009-01-16 10:10:00,42.53,42.53,42.33,42.41,119700.0,31.5298,31.5298,31.3816,31.4409,119700.0
2009-01-16 10:15:00,42.42,42.44,42.26,42.27,128100.0,31.4483,31.4631,31.3297,31.3371,128100.0
2009-01-16 10:20:00,42.29,42.4,42.27,42.38,51200.0,31.3519,31.4335,31.3371,31.4186,51200.0
2009-01-16 10:25:00,42.37,42.5,42.37,42.46,82700.0,31.4112,31.5076,31.4112,31.4779,82700.0
2009-01-16 10:30:00,42.44,42.57,42.39,42.56,74900.0,31.4631,31.5595,31.4261,31.5521,74900.0
2009-01-16 10:35:00,42.59,42.61,42.49,42.55,58300.0,31.5743,31.5891,31.5002,31.5447,58300.0
2009-01-16 10:40:00,42.55,42.55,42.39,42.39,83100.0,31.5447,31.5447,31.4261,31.4261,83100.0
2009-01-16 10:45:00,42.41,42.48,42.33,42.36,85700.0,31.4409,31.4928,31.3816,31.4038,85700.0
2009-01-16 10:50:00,42.36,42.44,42.29,42.38,120800.0,31.4038,31.4631,31.3519,31.4186,120800.0
2009-01-16 10:55:00,42.36,42.42,42.27,42.33,96700.0,31.4038,31.4483,31.3371,31.3816,96700.0
2009-01-16 11:00:00,42.32,42.36,42.26,42.33,86000.0,31.3742,31.4038,31.3297,31.3816,86000.0
2009-01-16 11:05:00,42.33,42.33,42.17,42.23,89800.0,31.3816,31.3816,31.263,31.3074,89800.0
2009-01-16 11:10:00,42.22,42.28,42.13,42.18,129000.0,31.3,31.3445,31.2333,31.2704,129000.0
2009-01-16 11:15:00,42.17,42.2,42.13,42.19,67100.0,31.263,31.2852,31.2333,31.2778,67100.0
2009-01-16 11:20:00,42.19,42.26,42.15,42.26,138100.0,31.2778,31.3297,31.2481,31.3297,138100.0
2009-01-16 11:25:00,42.25,42.33,42.24,42.27,93400.0,31.3223,31.3816,31.3148,31.3371,93400.0
2009-01-16 11:30:00,42.27,42.31,42.07,42.09,66900.0,31.3371,31.3667,31.1888,31.2036,66900.0
2009-01-16 11:35:00,42.08,42.08,41.91,41.97,96100.0,31.1962,31.1962,31.0702,31.1147,96100.0
2009-01-16 11:40:00,41.95,42.02,41.88,42.02,124800.0,31.0999,31.1518,31.048,31.1518,124800.0
2009-01-16 11:45:00,42.01,42.05,41.98,42.03,86100.0,31.1443,31.174,31.1221,31.1592,86100.0
2009-01-16 11:50:00,42.02,42.07,41.93,41.93,84600.0,31.1518,31.1888,31.085,31.085,84600.0
2009-01-16 11:55:00,41.93,41.93,41.72,41.82,136900.0,31.085,31.085,30.9293,31.0035,136900.0
2009-01-16 12:00:00,41.82,41.87,41.79,41.82,120900.0,31.0035,31.0405,30.9812,31.0035,120900.0
2009-01-16 12:05:00,41.84,41.84,41.68,41.68,125100.0,31.0183,31.0183,30.8997,30.8997,125100.0
2009-01-16 12:10:00,41.66,41.73,41.62,41.71,83000.0,30.8849,30.9368,30.8552,30.9219,83000.0
2009-01-16 12:15:00,41.7,41.72,41.45,41.52,184700.0,30.9145,30.9293,30.7292,30.7811,184700.0
2009-01-16 12:20:00,41.52,41.53,41.35,41.38,240000.0,30.7811,30.7885,30.655,30.6773,240000.0
2009-01-16 12:25:00,41.36,41.44,41.31,41.4,89800.0,30.6625,30.7218,30.6254,30.6921,89800.0
2009-01-16 12:30:00,41.41,41.53,41.41,41.46,101500.0,30.6995,30.7885,30.6995,30.7366,101500.0
2009-01-16 12:35:00,41.45,41.56,41.39,41.56,48800.0,30.7292,30.8107,30.6847,30.8107,48800.0
2009-01-16 12:40:00,41.58,41.61,41.53,41.57,143600.0,30.8256,30.8478,30.7885,30.8181,143600.0
2009-01-16 12:45:00,41.58,41.59,41.52,41.57,76300.0,30.8256,30.833,30.7811,30.8181,76300.0
2009-01-16 12:50:00,41.57,41.78,41.54,41.69,128900.0,30.8181,30.9738,30.7959,30.9071,128900.0
2009-01-16 12:55:00,41.7,41.74,41.62,41.74,131600.0,30.9145,30.9442,30.8552,30.9442,131600.0
2009-01-16 13:00:00,41.74,41.86,41.68,41.68,130600.0,30.9442,31.0331,30.8997,30.8997,130600.0
2009-01-16 13:05:00,41.69,41.71,41.64,41.68,37900.0,30.9071,30.9219,30.87,30.8997,37900.0
2009-01-16 13:10:00,41.68,41.85,41.68,41.73,81400.0,30.8997,31.0257,30.8997,30.9368,81400.0
2009-01-16 13:15:00,41.72,41.72,41.54,41.64,133100.0,30.9293,30.9293,30.7959,30.87,133100.0
2009-01-16 13:20:00,41.63,41.73,41.58,41.66,69600.0,30.8626,30.9368,30.8256,30.8849,69600.0
2009-01-16 13:25:00,41.66,41.71,41.54,41.7,119200.0,30.8849,30.9219,30.7959,30.9145,119200.0
2009-01-16 13:30:00,41.71,41.85,41.67,41.83,211700.0,30.9219,31.0257,30.8923,31.0109,211700.0
2009-01-16 13:35:00,41.84,42.01,41.84,41.95,147200.0,31.0183,31.1443,31.0183,31.0999,147200.0
2009-01-16 13:40:00,41.95,42.06,41.93,42.0,111100.0,31.0999,31.1814,31.085,31.1369,111100.0
2009-01-16 13:45:00,41.98,41.98,41.82,41.83,91600.0,31.1221,31.1221,31.0035,31.0109,91600.0
2009-01-16 13:50:00,41.84,41.92,41.76,41.78,130400.0,31.0183,31.0776,30.959,30.9738,130400.0
2009-01-16 13:55:00,41.78,42.01,41.78,42.01,155600.0,30.9738,31.1443,30.9738,31.1443,155600.0
2009-01-16 14:00:00,42.03,42.07,41.92,42.04,101900.0,31.1592,31.1888,31.0776,31.1666,101900.0
2009-01-16 14:05:00,42.03,42.24,42.03,42.15,66100.0,31.1592,31.3148,31.1592,31.2481,66100.0
2009-01-16 14:10:00,42.15,42.21,42.1,42.12,46600.0,31.2481,31.2926,31.2111,31.2259,46600.0
2009-01-16 14:15:00,42.12,42.16,41.95,42.0,73100.0,31.2259,31.2555,31.0999,31.1369,73100.0
2009-01-16 14:20:00,41.98,42.01,41.86,42.0,153500.0,31.1221,31.1443,31.0331,31.1369,153500.0
2009-01-16 14:25:00,42.03,42.12,42.03,42.08,157700.0,31.1592,31.2259,31.1592,31.1962,157700.0
2009-01-16 14:30:00,42.08,42.2,41.95,41.96,232500.0,31.1962,31.2852,31.0999,31.1073,232500.0
2009-01-16 14:35:00,41.98,42.13,41.97,42.05,166400.0,31.1221,31.2333,31.1147,31.174,166400.0
2009-01-16 14:40:00,42.06,42.18,41.92,41.99,207300.0,31.1814,31.2704,31.0776,31.1295,207300.0
2009-01-16 14:45:00,41.98,42.07,41.95,42.03,188900.0,31.1221,31.1888,31.0999,31.1592,188900.0
2009-01-16 14:50:00,42.03,42.24,42.03,42.16,66500.0,31.1592,31.3148,31.1592,31.2555,66500.0
2009-01-16 14:55:00,42.18,42.32,42.12,42.32,88500.0,31.2704,31.3742,31.2259,31.3742,88500.0
2009-01-16 15:00:00,42.31,42.35,42.12,42.13,77800.0,31.3667,31.3964,31.2259,31.2333,77800.0
2009-01-16 15:05:00,42.13,42.32,42.13,42.32,122700.0,31.2333,31.3742,31.2333,31.3742,122700.0
2009-01-16 15:10:00,42.33,42.47,42.33,42.35,125600.0,31.3816,31.4854,31.3816,31.3964,125600.0
2009-01-16 15:15:00,42.37,42.52,42.37,42.45,134900.0,31.4112,31.5224,31.4112,31.4705,134900.0
2009-01-16 15:20:00,42.47,42.57,42.28,42.52,83500.0,31.4854,31.5595,31.3445,31.5224,83500.0
2009-01-16 15:25:00,42.52,42.57,42.21,42.21,150200.0,31.5224,31.5595,31.2926,31.2926,150200.0
2009-01-16 15:30:00,42.21,42.38,42.16,42.34,168900.0,31.2926,31.4186,31.2555,31.389,168900.0
2009-01-16 15:35:00,42.33,42.41,42.28,42.34,159800.0,31.3816,31.4409,31.3445,31.389,159800.0
2009-01-16 15:40:00,42.34,42.38,42.17,42.32,192100.0,31.389,31.4186,31.263,31.3742,192100.0
2009-01-16 15:45:00,42.31,42.43,42.29,42.38,192400.0,31.3667,31.4557,31.3519,31.4186,192400.0
2009-01-16 15:50:00,42.38,42.44,42.3,42.37,233500.0,31.4186,31.4631,31.3593,31.4112,233500.0
2009-01-16 15:55:00,42.38,42.42,42.3,42.31,76500.0,31.4186,31.4483,31.3593,31.3667,76500.0
2009-01-16 16:00:00,42.33,42.33,42.33,42.33,5200.0,31.3816,31.3816,31.3816,31.3816,5200.0
2009-01-16 16:05:00,42.33,42.33,42.33,42.33,0.0,31.3816,31.3816,31.3816,31.3816,0.0
2009-01-16 16:10:00,42.33,42.33,42.33,42.33,0.0,31.3816,31.3816,31.3816,31.3816,0.0
2009-01-20 09:30:00,41.96,42.07,41.89,41.97,184000.0,31.1073,31.1888,31.0554,31.1147,184000.0
2009-01-20 09:35:00,41.96,42.04,41.74,41.76,93300.0,31.1073,31.1666,30.9442,30.959,93300.0
2009-01-20 09:40:00,41.76,41.83,41.68,41.69,75700.0,30.959,31.0109,30.8997,30.9071,75700.0
2009-01-20 09:45:00,41.69,41.7,41.37,41.38,214400.0,30.9071,30.9145,30.6699,30.6773,214400.0
2009-01-20 09:50:00,41.39,41.46,41.12,41.12,112200.0,30.6847,30.7366,30.4845,30.4845,112200.0
2009-01-20 09:55:00,41.16,41.34,41.15,41.24,98700.0,30.5142,30.6476,30.5068,30.5735,98700.0
2009-01-20 10:00:00,41.24,41.24,41.02,41.12,136200.0,30.5735,30.5735,30.4104,30.4845,136200.0
2009-01-20 10:05:00,41.12,41.3,41.1,41.28,108800.0,30.4845,30.618,30.4697,30.6031,108800.0
2009-01-20 10:10:00,41.27,41.37,41.2,41.34,99900.0,30.5957,30.6699,30.5438,30.6476,99900.0
2009-01-20 10:15:00,41.33,41.45,41.31,41.39,120700.0,30.6402,30.7292,30.6254,30.6847,120700.0
2009-01-20 10:20:00,41.37,41.49,41.35,41.4,70300.0,30.6699,30.7588,30.655,30.6921,70300.0
2009-01-20 10:25:00,41.41,41.55,41.35,41.54,54100.0,30.6995,30.8033,30.655,30.7959,54100.0
2009-01-20 10:30:00,41.54,41.56,41.46,41.47,55000.0,30.7959,30.8107,30.7366,30.744,55000.0
2009-01-20 10:35:00,41.46,41.48,41.34,41.41,80400.0,30.7366,30.7514,30.6476,30.6995,80400.0
2009-01-20 10:40:00,41.41,41.43,41.28,41.3,145000.0,30.6995,30.7144,30.6031,30.618,145000.0
2009-01-20 10:45:00,41.3,41.32,41.21,41.29,99600.0,30.618,30.6328,30.5513,30.6106,99600.0
2009-01-20 10:50:00,41.28,41.37,41.26,41.36,57200.0,30.6031,30.6699,30.5883,30.6625,57200.0
2009-01-20 10:55:00,41.36,41.36,41.17,41.21,81200.0,30.6625,30.6625,30.5216,30.5513,81200.0
2009-01-20 11:00:00,41.21,41.32,41.18,41.29,94600.0,30.5513,30.6328,30.529,30.6106,94600.0
2009-01-20 11:05:00,41.29,41.31,41.2,41.23,83600.0,30.6106,30.6254,30.5438,30.5661,83600.0
2009-01-20 11:10:00,41.23,41.23,41.15,41.17,66400.0,30.5661,30.5661,30.5068,30.5216,66400.0
2009-01-20 11:15:00,41.17,41.21,41.12,41.17,72600.0,30.5216,30.5513,30.4845,30.5216,72600.0
2009-01-20 11:20:00,41.17,41.17,41.06,41.07,73800.0,30.5216,30.5216,30.44,30.4475,73800.0
2009-01-20 11:25:00,41.06,41.16,41.06,41.13,97100.0,30.44,30.5142,30.44,30.4919,97100.0
2009-01-20 11:30:00,41.12,41.26,41.12,41.26,123200.0,30.4845,30.5883,30.4845,30.5883,123200.0
2009-01-20 11:35:00,41.26,41.43,41.25,41.39,62500.0,30.5883,30.7144,30.5809,30.6847,62500.0
2009-01-20 11:40:00,41.38,41.47,41.38,41.42,39800.0,30.6773,30.744,30.6773,30.7069,39800.0
2009-01-20 11:45:00,41.43,41.44,41.38,41.4,48600.0,30.7144,30.7218,30.6773,30.6921,48600.0
2009-01-20 11:50:00,41.4,41.4,41.32,41.33,51500.0,30.6921,30.6921,30.6328,30.6402,51500.0
2009-01-20 11:55:00,41.33,41.35,41.14,41.18,75500.0,30.6402,30.655,30.4994,30.529,75500.0
2009-01-20 12:00:00,41.18,41.35,41.16,41.33,40300.0,30.529,30.655,30.5142,30.6402,40300.0
2009-01-20 12:05:00,41.33,41.33,41.17,41.24,71600.0,30.6402,30.6402,30.5216,30.5735,71600.0
2009-01-20 12:10:00,41.24,41.39,41.19,41.38,89400.0,30.5735,30.6847,30.5364,30.6773,89400.0
2009-01-20 12:15:00,41.38,41.44,41.31,41.32,44700.0,30.6773,30.7218,30.6254,30.6328,44700.0
2009-01-20 12:20:00,41.31,41.31,41.16,41.19,75700.0,30.6254,30.6254,30.5142,30.5364,75700.0
2009-01-20 12:25:00,41.19,41.21,40.89,40.95,195600.0,30.5364,30.5513,30.314,30.3585,195600.0
2009-01-20 12:30:00,40.95,41.12,40.92,41.12,94800.0,30.3585,30.4845,30.3363,30.4845,94800.0
2009-01-20 12:35:00,41.12,41.21,41.07,41.09,108500.0,30.4845,30.5513,30.4475,30.4623,108500.0
2009-01-20 12:40:00,41.09,41.22,41.05,41.22,80600.0,30.4623,30.5587,30.4326,30.5587,80600.0
2009-01-20 12:45:00,41.22,41.3,41.14,41.18,93100.0,30.5587,30.618,30.4994,30.529,93100.0
2009-01-20 12:50:00,41.17,41.23,41.02,41.06,82900.0,30.5216,30.5661,30.4104,30.44,82900.0
2009-01-20 12:55:00,41.05,41.14,41.02,41.08,63200.0,30.4326,30.4994,30.4104,30.4549,63200.0
2009-01-20 13:00:00,41.05,41.25,41.03,41.16,112200.0,30.4326,30.5809,30.4178,30.5142,112200.0
2009-01-20 13:05:00,41.16,41.18,40.96,40.99,123000.0,30.5142,30.529,30.3659,30.3882,123000.0
2009-01-20 13:10:00,40.97,41.04,40.92,40.93,110600.0,30.3733,30.4252,30.3363,30.3437,110600.0
2009-01-20 13:15:00,40.95,40.99,40.89,40.96,89000.0,30.3585,30.3882,30.314,30.3659,89000.0
2009-01-20 13:20:00,40.95,41.07,40.95,41.07,117800.0,30.3585,30.4475,30.3585,30.4475,117800.0
2009-01-20 13:25:00,41.06,41.15,41.04,41.11,91700.0,30.44,30.5068,30.4252,30.4771,91700.0
2009-01-20 13:30:00,41.1,41.11,40.86,40.86,146100.0,30.4697,30.4771,30.2918,30.2918,146100.0
2009-01-20 13:35:00,40.87,41.0,40.87,40.99,76000.0,30.2992,30.3956,30.2992,30.3882,76000.0
2009-01-20 13:40:00,40.99,41.1,40.97,41.1,90700.0,30.3882,30.4697,30.3733,30.4697,90700.0
2009-01-20 13:45:00,41.08,41.08,40.82,40.83,90700.0,30.4549,30.4549,30.2621,30.2695,90700.0
2009-01-20 13:50:00,40.84,40.86,40.79,40.81,84000.0,30.277,30.2918,30.2399,30.2547,84000.0
2009-01-20 13:55:00,40.8,40.91,40.8,40.8,68100.0,30.2473,30.3288,30.2473,30.2473,68100.0
2009-01-20 14:00:00,40.78,40.84,40.73,40.84,70400.0,30.2325,30.277,30.1954,30.277,70400.0
2009-01-20 14:05:00,40.85,40.93,40.84,40.86,68800.0,30.2844,30.3437,30.277,30.2918,68800.0
2009-01-20 14:10:00,40.86,40.86,40.73,40.73,74300.0,30.2918,30.2918,30.1954,30.1954,74300.0
2009-01-20 14:15:00,40.73,40.82,40.69,40.71,109200.0,30.1954,30.2621,30.1657,30.1806,109200.0
2009-01-20 14:20:00,40.7,40.7,40.52,40.56,93700.0,30.1732,30.1732,30.0397,30.0694,93700.0
2009-01-20 14:25:00,40.55,40.73,40.55,40.72,84000.0,30.062,30.1954,30.062,30.188,84000.0
2009-01-20 14:30:00,40.72,40.73,40.62,40.71,116200.0,30.188,30.1954,30.1139,30.1806,116200.0
2009-01-20 14:35:00,40.72,40.8,40.68,40.72,134000.0,30.188,30.2473,30.1583,30.188,134000.0
2009-01-20 14:40:00,40.71,40.75,40.59,40.6,86500.0,30.1806,30.2102,30.0916,30.099,86500.0
2009-01-20 14:45:00,40.6,40.61,40.46,40.49,225500.0,30.099,30.1064,29.9952,30.0175,225500.0
2009-01-20 14:50:00,40.53,40.69,40.48,40.67,79400.0,30.0471,30.1657,30.0101,30.1509,79400.0
2009-01-20 14:55:00,40.67,40.68,40.46,40.55,161400.0,30.1509,30.1583,29.9952,30.062,161400.0
2009-01-20 15:00:00,40.53,40.56,40.4,40.45,211800.0,30.0471,30.0694,29.9508,29.9878,211800.0
2009-01-20 15:05:00,40.45,40.45,40.26,40.29,202100.0,29.9878,29.9878,29.847,29.8692,202100.0
2009-01-20 15:10:00,40.29,40.39,40.28,40.28,89500.0,29.8692,29.9433,29.8618,29.8618,89500.0
2009-01-20 15:15:00,40.29,40.33,40.13,40.23,219600.0,29.8692,29.8989,29.7506,29.8247,219600.0
2009-01-20 15:20:00,40.23,40.33,40.2,40.27,155100.0,29.8247,29.8989,29.8025,29.8544,155100.0
2009-01-20 15:25:00,40.27,40.45,40.25,40.36,154400.0,29.8544,29.9878,29.8396,29.9211,154400.0
2009-01-20 15:30:00,40.37,40.53,40.33,40.49,147700.0,29.9285,30.0471,29.8989,30.0175,147700.0
2009-01-20 15:35:00,40.5,40.61,40.36,40.4,194700.0,30.0249,30.1064,29.9211,29.9508,194700.0
2009-01-20 15:40:00,40.41,40.42,40.22,40.27,242900.0,29.9582,29.9656,29.8173,29.8544,242900.0
2009-01-20 15:45:00,40.27,40.4,40.2,40.4,227300.0,29.8544,29.9508,29.8025,29.9508,227300.0
2009-01-20 15:50:00,40.39,40.39,40.13,40.16,332400.0,29.9433,29.9433,29.7506,29.7728,332400.0
2009-01-20 15:55:00,40.15,40.17,40.03,40.1,589800.0,29.7654,29.7802,29.6765,29.7283,589800.0
2009-01-20 16:00:00,40.1,40.13,40.0,40.0,11700.0,29.7283,29.7506,29.6542,29.6542,11700.0
2009-01-20 16:05:00,39.9,39.9,39.9,39.9,100.0,29.5801,29.5801,29.5801,29.5801,100.0
2009-01-20 16:10:00,39.9,39.9,39.9,39.9,0.0,29.5801,29.5801,29.5801,29.5801,0.0
2009-01-21 09:30:00,40.77,40.85,40.68,40.79,174500.0,30.2251,30.2844,30.1583,30.2399,174500.0
2009-01-21 09:35:00,40.78,40.78,40.64,40.64,83300.0,30.2325,30.2325,30.1287,30.1287,83300.0
2009-01-21 09:40:00,40.66,40.67,40.5,40.5,136800.0,30.1435,30.1509,30.0249,30.0249,136800.0
2009-01-21 09:45:00,40.5,40.71,40.5,40.71,76700.0,30.0249,30.1806,30.0249,30.1806,76700.0
2009-01-21 09:50:00,40.72,40.9,40.65,40.89,97900.0,30.188,30.3214,30.1361,30.314,97900.0
2009-01-21 09:55:00,40.9,40.95,40.84,40.88,62400.0,30.3214,30.3585,30.277,30.3066,62400.0
2009-01-21 10:00:00,40.88,40.93,40.79,40.84,320000.0,30.3066,30.3437,30.2399,30.277,320000.0
2009-01-21 10:05:00,40.85,40.94,40.68,40.69,127500.0,30.2844,30.3511,30.1583,30.1657,127500.0
2009-01-21 10:10:00,40.7,40.75,40.62,40.69,63900.0,30.1732,30.2102,30.1139,30.1657,63900.0
2009-01-21 10:15:00,40.7,40.83,40.64,40.83,90500.0,30.1732,30.2695,30.1287,30.2695,90500.0
2009-01-21 10:20:00,40.85,40.88,40.75,40.78,99200.0,30.2844,30.3066,30.2102,30.2325,99200.0
2009-01-21 10:25:00,40.78,40.85,40.56,40.57,280200.0,30.2325,30.2844,30.0694,30.0768,280200.0
2009-01-21 10:30:00,40.57,40.63,40.51,40.51,55300.0,30.0768,30.1213,30.0323,30.0323,55300.0
2009-01-21 10:35:00,40.51,40.55,40.4,40.48,110200.0,30.0323,30.062,29.9508,30.0101,110200.0
2009-01-21 10:40:00,40.48,40.48,40.34,40.42,80200.0,30.0101,30.0101,29.9063,29.9656,80200.0
2009-01-21 10:45:00,40.43,40.48,40.28,40.28,108100.0,29.973,30.0101,29.8618,29.8618,108100.0
2009-01-21 10:50:00,40.28,40.3,40.18,40.26,80100.0,29.8618,29.8766,29.7877,29.847,80100.0
2009-01-21 10:55:00,40.26,40.26,40.0,40.05,165200.0,29.847,29.847,29.6542,29.6913,165200.0
2009-01-21 11:00:00,40.03,40.15,40.03,40.12,63000.0,29.6765,29.7654,29.6765,29.7432,63000.0
2009-01-21 11:05:00,40.11,40.31,40.11,40.25,112400.0,29.7358,29.884,29.7358,29.8396,112400.0
2009-01-21 11:10:00,40.26,40.26,40.17,40.2,47900.0,29.847,29.847,29.7802,29.8025,47900.0
2009-01-21 11:15:00,40.16,40.24,40.08,40.23,78900.0,29.7728,29.8321,29.7135,29.8247,78900.0
2009-01-21 11:20:00,40.22,40.34,40.22,40.33,77900.0,29.8173,29.9063,29.8173,29.8989,77900.0
2009-01-21 11:25:00,40.33,40.36,40.26,40.34,72900.0,29.8989,29.9211,29.847,29.9063,72900.0
2009-01-21 11:30:00,40.35,40.42,40.35,40.41,130000.0,29.9137,29.9656,29.9137,29.9582,130000.0
2009-01-21 11:35:00,40.41,40.44,40.32,40.37,81900.0,29.9582,29.9804,29.8914,29.9285,81900.0
2009-01-21 11:40:00,40.37,40.51,40.32,40.46,89900.0,29.9285,30.0323,29.8914,29.9952,89900.0
2009-01-21 11:45:00,40.44,40.5,40.41,40.44,68400.0,29.9804,30.0249,29.9582,29.9804,68400.0
2009-01-21 11:50:00,40.44,40.6,40.44,40.5,71400.0,29.9804,30.099,29.9804,30.0249,71400.0
2009-01-21 11:55:00,40.5,40.5,40.38,40.39,56100.0,30.0249,30.0249,29.9359,29.9433,56100.0
2009-01-21 12:00:00,40.4,40.41,40.32,40.35,154500.0,29.9508,29.9582,29.8914,29.9137,154500.0
2009-01-21 12:05:00,40.34,40.57,40.34,40.57,595100.0,29.9063,30.0768,29.9063,30.0768,595100.0
2009-01-21 12:10:00,40.56,40.64,40.53,40.58,87500.0,30.0694,30.1287,30.0471,30.0842,87500.0
2009-01-21 12:15:00,40.57,40.67,40.52,40.55,54500.0,30.0768,30.1509,30.0397,30.062,54500.0
2009-01-21 12:20:00,40.55,40.62,40.42,40.44,115400.0,30.062,30.1139,29.9656,29.9804,115400.0
2009-01-21 12:25:00,40.45,40.47,40.4,40.44,66000.0,29.9878,30.0026,29.9508,29.9804,66000.0
2009-01-21 12:30:00,40.45,40.58,40.35,40.51,86800.0,29.9878,30.0842,29.9137,30.0323,86800.0
2009-01-21 12:35:00,40.52,40.54,40.42,40.42,53800.0,30.0397,30.0545,29.9656,29.9656,53800.0
2009-01-21 12:40:00,40.42,40.5,40.37,40.4,47800.0,29.9656,30.0249,29.9285,29.9508,47800.0
2009-01-21 12:45:00,40.41,40.44,40.34,40.44,62500.0,29.9582,29.9804,29.9063,29.9804,62500.0
2009-01-21 12:50:00,40.41,40.41,40.35,40.37,49400.0,29.9582,29.9582,29.9137,29.9285,49400.0
2009-01-21 12:55:00,40.38,40.57,40.33,40.56,71600.0,29.9359,30.0768,29.8989,30.0694,71600.0
2009-01-21 13:00:00,40.55,40.59,40.5,40.56,195100.0,30.062,30.0916,30.0249,30.0694,195100.0
2009-01-21 13:05:00,40.57,40.69,40.57,40.63,60600.0,30.0768,30.1657,30.0768,30.1213,60600.0
2009-01-21 13:10:00,40.63,40.63,40.48,40.5,83000.0,30.1213,30.1213,30.0101,30.0249,83000.0
2009-01-21 13:15:00,40.51,40.52,40.44,40.49,71000.0,30.0323,30.0397,29.9804,30.0175,71000.0
2009-01-21 13:20:00,40.51,40.54,40.47,40.54,20800.0,30.0323,30.0545,30.0026,30.0545,20800.0
2009-01-21 13:25:00,40.52,40.54,40.34,40.38,127000.0,30.0397,30.0545,29.9063,29.9359,127000.0
2009-01-21 13:30:00,40.39,40.62,40.35,40.6,119300.0,29.9433,30.1139,29.9137,30.099,119300.0
2009-01-21 13:35:00,40.6,40.71,40.58,40.68,95000.0,30.099,30.1806,30.0842,30.1583,95000.0
2009-01-21 13:40:00,40.68,40.74,40.62,40.62,69200.0,30.1583,30.2028,30.1139,30.1139,69200.0
2009-01-21 13:45:00,40.65,40.79,40.63,40.74,90800.0,30.1361,30.2399,30.1213,30.2028,90800.0
2009-01-21 13:50:00,40.75,40.78,40.67,40.72,58200.0,30.2102,30.2325,30.1509,30.188,58200.0
2009-01-21 13:55:00,40.72,40.81,40.65,40.81,101900.0,30.188,30.2547,30.1361,30.2547,101900.0
2009-01-21 14:00:00,40.79,40.81,40.67,40.71,151000.0,30.2399,30.2547,30.1509,30.1806,151000.0
2009-01-21 14:05:00,40.71,40.76,40.63,40.68,100100.0,30.1806,30.2176,30.1213,30.1583,100100.0
2009-01-21 14:10:00,40.67,40.85,40.67,40.85,145000.0,30.1509,30.2844,30.1509,30.2844,145000.0
2009-01-21 14:15:00,40.85,40.9,40.75,40.84,127600.0,30.2844,30.3214,30.2102,30.277,127600.0
2009-01-21 14:20:00,40.85,40.92,40.78,40.82,74000.0,30.2844,30.3363,30.2325,30.2621,74000.0
2009-01-21 14:25:00,40.83,40.9,40.81,40.86,82900.0,30.2695,30.3214,30.2547,30.2918,82900.0
2009-01-21 14:30:00,40.88,41.11,40.87,41.11,182600.0,30.3066,30.4771,30.2992,30.4771,182600.0
2009-01-21 14:35:00,41.11,41.15,41.06,41.06,48700.0,30.4771,30.5068,30.44,30.44,48700.0
2009-01-21 14:40:00,41.06,41.13,41.01,41.01,100000.0,30.44,30.4919,30.403,30.403,100000.0
2009-01-21 14:45:00,41.02,41.17,41.02,41.04,104400.0,30.4104,30.5216,30.4104,30.4252,104400.0
2009-01-21 14:50:00,41.04,41.15,41.03,41.07,103700.0,30.4252,30.5068,30.4178,30.4475,103700.0
2009-01-21 14:55:00,41.08,41.25,41.08,41.22,144800.0,30.4549,30.5809,30.4549,30.5587,144800.0
2009-01-21 15:00:00,41.24,41.25,41.13,41.21,115600.0,30.5735,30.5809,30.4919,30.5513,115600.0
2009-01-21 15:05:00,41.21,41.39,41.21,41.39,109800.0,30.5513,30.6847,30.5513,30.6847,109800.0
2009-01-21 15:10:00,41.39,41.42,41.3,41.32,102700.0,30.6847,30.7069,30.618,30.6328,102700.0
2009-01-21 15:15:00,41.32,41.47,41.3,41.44,96800.0,30.6328,30.744,30.618,30.7218,96800.0
2009-01-21 15:20:00,41.43,41.44,41.26,41.28,84200.0,30.7144,30.7218,30.5883,30.6031,84200.0
2009-01-21 15:25:00,41.26,41.32,41.17,41.29,159700.0,30.5883,30.6328,30.5216,30.6106,159700.0
2009-01-21 15:30:00,41.29,41.3,41.21,41.29,79100.0,30.6106,30.618,30.5513,30.6106,79100.0
2009-01-21 15:35:00,41.3,41.51,41.3,41.49,149300.0,30.618,30.7737,30.618,30.7588,149300.0
2009-01-21 15:40:00,41.49,41.57,41.43,41.55,201800.0,30.7588,30.8181,30.7144,30.8033,201800.0
2009-01-21 15:45:00,41.54,41.6,41.45,41.46,265100.0,30.7959,30.8404,30.7292,30.7366,265100.0
2009-01-21 15:50:00,41.46,41.7,41.46,41.69,172200.0,30.7366,30.9145,30.7366,30.9071,172200.0
2009-01-21 15:55:00,41.7,41.88,41.69,41.77,125800.0,30.9145,31.048,30.9071,30.9664,125800.0
2009-01-21 16:00:00,41.76,41.82,41.75,41.82,50000.0,30.959,31.0035,30.9516,31.0035,50000.0
2009-01-21 16:05:00,41.82,41.82,41.82,41.82,0.0,31.0035,31.0035,31.0035,31.0035,0.0
2009-01-21 16:10:00,41.82,41.82,41.82,41.82,0.0,31.0035,31.0035,31.0035,31.0035,0.0
2009-01-22 09:30:00,40.96,41.08,40.86,41.04,207200.0,30.3659,30.4549,30.2918,30.4252,207200.0
2009-01-22 09:35:00,41.05,41.15,41.01,41.1,134700.0,30.4326,30.5068,30.403,30.4697,134700.0
2009-01-22 09:40:00,41.09,41.16,40.96,40.99,198400.0,30.4623,30.5142,30.3659,30.3882,198400.0
2009-01-22 09:45:00,40.98,40.98,40.75,40.84,275800.0,30.3807,30.3807,30.2102,30.277,275800.0
2009-01-22 09:50:00,40.82,41.15,40.76,41.1,344100.0,30.2621,30.5068,30.2176,30.4697,344100.0
2009-01-22 09:55:00,41.1,41.1,40.89,40.93,172400.0,30.4697,30.4697,30.314,30.3437,172400.0
2009-01-22 10:00:00,40.9,41.12,40.89,40.94,225900.0,30.3214,30.4845,30.314,30.3511,225900.0
2009-01-22 10:05:00,40.94,41.08,40.86,41.04,197800.0,30.3511,30.4549,30.2918,30.4252,197800.0
2009-01-22 10:10:00,41.05,41.15,41.04,41.05,131000.0,30.4326,30.5068,30.4252,30.4326,131000.0
2009-01-22 10:15:00,41.04,41.12,40.93,41.12,161900.0,30.4252,30.4845,30.3437,30.4845,161900.0
2009-01-22 10:20:00,41.15,41.2,40.92,40.92,105300.0,30.5068,30.5438,30.3363,30.3363,105300.0
2009-01-22 10:25:00,40.92,41.0,40.89,40.95,221200.0,30.3363,30.3956,30.314,30.3585,221200.0
2009-01-22 10:30:00,40.94,40.94,40.77,40.78,332300.0,30.3511,30.3511,30.2251,30.2325,332300.0
2009-01-22 10:35:00,40.79,40.87,40.74,40.77,226000.0,30.2399,30.2992,30.2028,30.2251,226000.0
2009-01-22 10:40:00,40.77,40.82,40.68,40.79,158600.0,30.2251,30.2621,30.1583,30.2399,158600.0
2009-01-22 10:45:00,40.79,40.84,40.69,40.82,159600.0,30.2399,30.277,30.1657,30.2621,159600.0
2009-01-22 10:50:00,40.81,40.92,40.78,40.84,107900.0,30.2547,30.3363,30.2325,30.277,107900.0
2009-01-22 10:55:00,40.83,40.88,40.75,40.76,178200.0,30.2695,30.3066,30.2102,30.2176,178200.0
2009-01-22 11:00:00,40.74,40.75,40.56,40.62,151500.0,30.2028,30.2102,30.0694,30.1139,151500.0
2009-01-22 11:05:00,40.62,40.7,40.61,40.64,72200.0,30.1139,30.1732,30.1064,30.1287,72200.0
2009-01-22 11:10:00,40.63,40.73,40.62,40.72,76000.0,30.1213,30.1954,30.1139,30.188,76000.0
2009-01-22 11:15:00,40.71,40.82,40.71,40.76,185000.0,30.1806,30.2621,30.1806,30.2176,185000.0
2009-01-22 11:20:00,40.74,40.8,40.64,40.79,100600.0,30.2028,30.2473,30.1287,30.2399,100600.0
2009-01-22 11:25:00,40.8,40.88,40.65,40.68,155800.0,30.2473,30.3066,30.1361,30.1583,155800.0
2009-01-22 11:30:00,40.67,40.67,40.56,40.65,88000.0,30.1509,30.1509,30.0694,30.1361,88000.0
2009-01-22 11:35:00,40.67,40.67,40.42,40.45,163100.0,30.1509,30.1509,29.9656,29.9878,163100.0
2009-01-22 11:40:00,40.44,40.49,40.38,40.39,122800.0,29.9804,30.0175,29.9359,29.9433,122800.0
2009-01-22 11:45:00,40.4,40.5,40.37,40.47,78200.0,29.9508,30.0249,29.9285,30.0026,78200.0
2009-01-22 11:50:00,40.46,40.53,40.46,40.5,92200.0,29.9952,30.0471,29.9952,30.0249,92200.0
2009-01-22 11:55:00,40.46,40.49,40.32,40.36,134200.0,29.9952,30.0175,29.8914,29.9211,134200.0
2009-01-22 12:00:00,40.35,40.4,40.34,40.34,116400.0,29.9137,29.9508,29.9063,29.9063,116400.0
2009-01-22 12:05:00,40.34,40.43,40.31,40.4,41600.0,29.9063,29.973,29.884,29.9508,41600.0
2009-01-22 12:10:00,40.4,40.45,40.38,40.45,56100.0,29.9508,29.9878,29.9359,29.9878,56100.0
2009-01-22 12:15:00,40.46,40.57,40.41,40.54,123600.0,29.9952,30.0768,29.9582,30.0545,123600.0
2009-01-22 12:20:00,40.55,40.56,40.45,40.49,68000.0,30.062,30.0694,29.9878,30.0175,68000.0
2009-01-22 12:25:00,40.48,40.58,40.43,40.56,83400.0,30.0101,30.0842,29.973,30.0694,83400.0
2009-01-22 12:30:00,40.57,40.62,40.51,40.62,93900.0,30.0768,30.1139,30.0323,30.1139,93900.0
2009-01-22 12:35:00,40.67,40.71,40.63,40.65,72700.0,30.1509,30.1806,30.1213,30.1361,72700.0
2009-01-22 12:40:00,40.65,40.65,40.58,40.6,151400.0,30.1361,30.1361,30.0842,30.099,151400.0
2009-01-22 12:45:00,40.59,40.89,40.57,40.84,120000.0,30.0916,30.314,30.0768,30.277,120000.0
2009-01-22 12:50:00,40.84,40.86,40.78,40.81,96500.0,30.277,30.2918,30.2325,30.2547,96500.0
2009-01-22 12:55:00,40.82,40.88,40.73,40.74,176600.0,30.2621,30.3066,30.1954,30.2028,176600.0
2009-01-22 13:00:00,40.73,40.93,40.73,40.89,109800.0,30.1954,30.3437,30.1954,30.314,109800.0
2009-01-22 13:05:00,40.9,40.92,40.76,40.76,103700.0,30.3214,30.3363,30.2176,30.2176,103700.0
2009-01-22 13:10:00,40.75,40.75,40.59,40.65,66200.0,30.2102,30.2102,30.0916,30.1361,66200.0
2009-01-22 13:15:00,40.64,40.8,40.63,40.78,52700.0,30.1287,30.2473,30.1213,30.2325,52700.0
2009-01-22 13:20:00,40.78,40.8,40.61,40.69,88000.0,30.2325,30.2473,30.1064,30.1657,88000.0
2009-01-22 13:25:00,40.67,40.88,40.65,40.75,106300.0,30.1509,30.3066,30.1361,30.2102,106300.0
2009-01-22 13:30:00,40.72,40.73,40.61,40.63,109400.0,30.188,30.1954,30.1064,30.1213,109400.0
2009-01-22 13:35:00,40.65,40.81,40.65,40.78,84200.0,30.1361,30.2547,30.1361,30.2325,84200.0
2009-01-22 13:40:00,40.73,40.9,40.73,40.77,170400.0,30.1954,30.3214,30.1954,30.2251,170400.0
2009-01-22 13:45:00,40.74,41.09,40.72,41.04,116500.0,30.2028,30.4623,30.188,30.4252,116500.0
2009-01-22 13:50:00,41.03,41.15,41.0,41.12,48200.0,30.4178,30.5068,30.3956,30.4845,48200.0
2009-01-22 13:55:00,41.13,41.2,41.01,41.19,110500.0,30.4919,30.5438,30.403,30.5364,110500.0
2009-01-22 14:00:00,41.2,41.48,41.12,41.4,287400.0,30.5438,30.7514,30.4845,30.6921,287400.0
2009-01-22 14:05:00,41.39,41.62,41.35,41.48,185100.0,30.6847,30.8552,30.655,30.7514,185100.0
2009-01-22 14:10:00,41.46,41.66,41.45,41.6,366300.0,30.7366,30.8849,30.7292,30.8404,366300.0
2009-01-22 14:15:00,41.6,41.72,41.51,41.68,343000.0,30.8404,30.9293,30.7737,30.8997,343000.0
2009-01-22 14:20:00,41.68,41.75,41.48,41.56,182400.0,30.8997,30.9516,30.7514,30.8107,182400.0
2009-01-22 14:25:00,41.54,41.62,41.43,41.5,252400.0,30.7959,30.8552,30.7144,30.7662,252400.0
2009-01-22 14:30:00,41.48,41.54,41.33,41.38,235300.0,30.7514,30.7959,30.6402,30.6773,235300.0
2009-01-22 14:35:00,41.39,41.6,41.35,41.56,129500.0,30.6847,30.8404,30.655,30.8107,129500.0
2009-01-22 14:40:00,41.55,41.59,41.41,41.41,195000.0,30.8033,30.833,30.6995,30.6995,195000.0
2009-01-22 14:45:00,41.4,41.4,41.07,41.09,252400.0,30.6921,30.6921,30.4475,30.4623,252400.0
2009-01-22 14:50:00,41.08,41.25,41.08,41.17,175900.0,30.4549,30.5809,30.4549,30.5216,175900.0
2009-01-22 14:55:00,41.17,41.3,41.12,41.3,140700.0,30.5216,30.618,30.4845,30.618,140700.0
2009-01-22 15:00:00,41.31,41.33,40.88,40.88,284200.0,30.6254,30.6402,30.3066,30.3066,284200.0
2009-01-22 15:05:00,40.88,40.92,40.8,40.84,279800.0,30.3066,30.3363,30.2473,30.277,279800.0
2009-01-22 15:10:00,40.82,41.02,40.75,40.97,191600.0,30.2621,30.4104,30.2102,30.3733,191600.0
2009-01-22 15:15:00,40.99,40.99,40.72,40.78,259300.0,30.3882,30.3882,30.188,30.2325,259300.0
2009-01-22 15:20:00,40.78,40.97,40.72,40.91,162800.0,30.2325,30.3733,30.188,30.3288,162800.0
2009-01-22 15:25:00,40.92,41.05,40.91,41.02,166400.0,30.3363,30.4326,30.3288,30.4104,166400.0
2009-01-22 15:30:00,41.03,41.05,40.89,40.96,203800.0,30.4178,30.4326,30.314,30.3659,203800.0
2009-01-22 15:35:00,40.95,40.97,40.81,40.86,175800.0,30.3585,30.3733,30.2547,30.2918,175800.0
2009-01-22 15:40:00,40.87,41.32,40.87,41.25,183300.0,30.2992,30.6328,30.2992,30.5809,183300.0
2009-01-22 15:45:00,41.25,41.39,41.24,41.39,314200.0,30.5809,30.6847,30.5735,30.6847,314200.0
2009-01-22 15:50:00,41.39,41.39,41.08,41.11,324600.0,30.6847,30.6847,30.4549,30.4771,324600.0
2009-01-22 15:55:00,41.11,41.15,41.05,41.06,297600.0,30.4771,30.5068,30.4326,30.44,297600.0
2009-01-22 16:00:00,41.05,41.08,41.05,41.08,51800.0,30.4326,30.4549,30.4326,30.4549,51800.0
2009-01-22 16:05:00,41.08,41.08,41.08,41.08,0.0,30.4549,30.4549,30.4549,30.4549,0.0
2009-01-22 16:10:00,41.08,41.08,41.08,41.08,0.0,30.4549,30.4549,30.4549,30.4549,0.0
2009-01-23 09:30:00,40.14,40.27,40.11,40.12,174200.0,29.758,29.8544,29.7358,29.7432,174200.0
2009-01-23 09:35:00,40.1,40.37,40.0,40.23,164100.0,29.7283,29.9285,29.6542,29.8247,164100.0
2009-01-23 09:40:00,40.22,40.46,40.21,40.39,147500.0,29.8173,29.9952,29.8099,29.9433,147500.0
2009-01-23 09:45:00,40.39,40.43,40.23,40.32,226900.0,29.9433,29.973,29.8247,29.8914,226900.0
2009-01-23 09:50:00,40.32,40.6,40.28,40.6,126100.0,29.8914,30.099,29.8618,30.099,126100.0
2009-01-23 09:55:00,40.57,40.59,40.41,40.44,152600.0,30.0768,30.0916,29.9582,29.9804,152600.0
2009-01-23 10:00:00,40.44,40.66,40.42,40.62,190300.0,29.9804,30.1435,29.9656,30.1139,190300.0
2009-01-23 10:05:00,40.64,40.64,40.46,40.54,123600.0,30.1287,30.1287,29.9952,30.0545,123600.0
2009-01-23 10:10:00,40.52,40.64,40.47,40.61,167700.0,30.0397,30.1287,30.0026,30.1064,167700.0
2009-01-23 10:15:00,40.61,40.73,40.61,40.69,95300.0,30.1064,30.1954,30.1064,30.1657,95300.0
2009-01-23 10:20:00,40.68,40.83,40.6,40.81,94900.0,30.1583,30.2695,30.099,30.2547,94900.0
2009-01-23 10:25:00,40.82,40.83,40.7,40.73,101700.0,30.2621,30.2695,30.1732,30.1954,101700.0
2009-01-23 10:30:00,40.73,40.73,40.49,40.49,168400.0,30.1954,30.1954,30.0175,30.0175,168400.0
2009-01-23 10:35:00,40.49,40.59,40.49,40.49,81200.0,30.0175,30.0916,30.0175,30.0175,81200.0
2009-01-23 10:40:00,40.49,40.5,40.38,40.42,106000.0,30.0175,30.0249,29.9359,29.9656,106000.0
2009-01-23 10:45:00,40.41,40.5,40.35,40.48,145200.0,29.9582,30.0249,29.9137,30.0101,145200.0
2009-01-23 10:50:00,40.47,40.58,40.47,40.56,145300.0,30.0026,30.0842,30.0026,30.0694,145300.0
2009-01-23 10:55:00,40.56,40.6,40.5,40.52,95300.0,30.0694,30.099,30.0249,30.0397,95300.0
2009-01-23 11:00:00,40.52,40.93,40.52,40.9,219700.0,30.0397,30.3437,30.0397,30.3214,219700.0
2009-01-23 11:05:00,40.91,40.91,40.8,40.83,117200.0,30.3288,30.3288,30.2473,30.2695,117200.0
2009-01-23 11:10:00,40.85,41.01,40.8,40.99,113900.0,30.2844,30.403,30.2473,30.3882,113900.0
2009-01-23 11:15:00,40.99,41.14,40.99,41.11,138500.0,30.3882,30.4994,30.3882,30.4771,138500.0
2009-01-23 11:20:00,41.1,41.19,41.06,41.06,113400.0,30.4697,30.5364,30.44,30.44,113400.0
2009-01-23 11:25:00,41.06,41.1,40.97,40.99,88800.0,30.44,30.4697,30.3733,30.3882,88800.0
2009-01-23 11:30:00,41.0,41.05,40.88,40.9,125500.0,30.3956,30.4326,30.3066,30.3214,125500.0
2009-01-23 11:35:00,40.9,41.0,40.87,40.99,77400.0,30.3214,30.3956,30.2992,30.3882,77400.0
2009-01-23 11:40:00,40.99,41.11,40.99,41.01,92700.0,30.3882,30.4771,30.3882,30.403,92700.0
2009-01-23 11:45:00,41.0,41.0,40.84,40.92,95300.0,30.3956,30.3956,30.277,30.3363,95300.0
2009-01-23 11:50:00,40.92,40.97,40.83,40.89,99700.0,30.3363,30.3733,30.2695,30.314,99700.0
2009-01-23 11:55:00,40.89,40.91,40.66,40.74,75700.0,30.314,30.3288,30.1435,30.2028,75700.0
2009-01-23 12:00:00,40.75,40.83,40.71,40.8,109900.0,30.2102,30.2695,30.1806,30.2473,109900.0
2009-01-23 12:05:00,40.81,40.88,40.77,40.77,82300.0,30.2547,30.3066,30.2251,30.2251,82300.0
2009-01-23 12:10:00,40.78,40.94,40.78,40.91,88800.0,30.2325,30.3511,30.2325,30.3288,88800.0
2009-01-23 12:15:00,40.92,40.97,40.9,40.91,96200.0,30.3363,30.3733,30.3214,30.3288,96200.0
2009-01-23 12:20:00,40.91,41.15,40.91,41.09,158100.0,30.3288,30.5068,30.3288,30.4623,158100.0
2009-01-23 12:25:00,41.1,41.15,41.01,41.1,137200.0,30.4697,30.5068,30.403,30.4697,137200.0
2009-01-23 12:30:00,41.1,41.11,40.92,40.93,164900.0,30.4697,30.4771,30.3363,30.3437,164900.0
2009-01-23 12:35:00,40.95,40.95,40.77,40.77,98800.0,30.3585,30.3585,30.2251,30.2251,98800.0
2009-01-23 12:40:00,40.77,40.86,40.77,40.86,101500.0,30.2251,30.2918,30.2251,30.2918,101500.0
2009-01-23 12:45:00,40.84,41.12,40.82,41.06,121100.0,30.277,30.4845,30.2621,30.44,121100.0
2009-01-23 12:50:00,41.05,41.16,40.94,40.94,195200.0,30.4326,30.5142,30.3511,30.3511,195200.0
2009-01-23 12:55:00,40.94,41.06,40.85,40.96,147500.0,30.3511,30.44,30.2844,30.3659,147500.0
2009-01-23 13:00:00,40.96,41.1,40.86,41.08,157000.0,30.3659,30.4697,30.2918,30.4549,157000.0
2009-01-23 13:05:00,41.1,41.11,40.92,40.98,171800.0,30.4697,30.4771,30.3363,30.3807,171800.0
2009-01-23 13:10:00,40.99,41.27,40.98,41.21,120100.0,30.3882,30.5957,30.3807,30.5513,120100.0
2009-01-23 13:15:00,41.2,41.45,41.15,41.43,205800.0,30.5438,30.7292,30.5068,30.7144,205800.0
2009-01-23 13:20:00,41.41,41.44,41.32,41.37,100300.0,30.6995,30.7218,30.6328,30.6699,100300.0
2009-01-23 13:25:00,41.36,41.46,41.28,41.28,142700.0,30.6625,30.7366,30.6031,30.6031,142700.0
2009-01-23 13:30:00,41.27,41.46,41.25,41.45,159900.0,30.5957,30.7366,30.5809,30.7292,159900.0
2009-01-23 13:35:00,41.45,41.53,41.37,41.38,128100.0,30.7292,30.7885,30.6699,30.6773,128100.0
2009-01-23 13:40:00,41.38,41.45,41.35,41.44,130100.0,30.6773,30.7292,30.655,30.7218,130100.0
2009-01-23 13:45:00,41.45,41.55,41.43,41.49,148000.0,30.7292,30.8033,30.7144,30.7588,148000.0
2009-01-23 13:50:00,41.48,41.48,41.35,41.42,157100.0,30.7514,30.7514,30.655,30.7069,157100.0
2009-01-23 13:55:00,41.41,41.64,41.38,41.61,360500.0,30.6995,30.87,30.6773,30.8478,360500.0
2009-01-23 14:00:00,41.64,41.72,41.54,41.54,180800.0,30.87,30.9293,30.7959,30.7959,180800.0
2009-01-23 14:05:00,41.51,41.59,41.51,41.53,107800.0,30.7737,30.833,30.7737,30.7885,107800.0
2009-01-23 14:10:00,41.53,41.53,41.35,41.36,171100.0,30.7885,30.7885,30.655,30.6625,171100.0
2009-01-23 14:15:00,41.37,41.45,41.31,41.43,64100.0,30.6699,30.7292,30.6254,30.7144,64100.0
2009-01-23 14:20:00,41.42,41.65,41.38,41.64,107600.0,30.7069,30.8774,30.6773,30.87,107600.0
2009-01-23 14:25:00,41.63,41.67,41.49,41.51,65500.0,30.8626,30.8923,30.7588,30.7737,65500.0
2009-01-23 14:30:00,41.52,41.55,41.27,41.29,155800.0,30.7811,30.8033,30.5957,30.6106,155800.0
2009-01-23 14:35:00,41.26,41.36,41.24,41.35,111900.0,30.5883,30.6625,30.5735,30.655,111900.0
2009-01-23 14:40:00,41.35,41.41,41.22,41.3,238000.0,30.655,30.6995,30.5587,30.618,238000.0
2009-01-23 14:45:00,41.3,41.46,41.24,41.38,163400.0,30.618,30.7366,30.5735,30.6773,163400.0
2009-01-23 14:50:00,41.38,41.38,41.12,41.15,234200.0,30.6773,30.6773,30.4845,30.5068,234200.0
2009-01-23 14:55:00,41.15,41.16,40.99,41.1,199100.0,30.5068,30.5142,30.3882,30.4697,199100.0
2009-01-23 15:00:00,41.1,41.27,40.99,41.24,241900.0,30.4697,30.5957,30.3882,30.5735,241900.0
2009-01-23 15:05:00,41.24,41.28,41.02,41.02,168300.0,30.5735,30.6031,30.4104,30.4104,168300.0
2009-01-23 15:10:00,41.01,41.18,40.98,41.09,105800.0,30.403,30.529,30.3807,30.4623,105800.0
2009-01-23 15:15:00,41.09,41.19,41.03,41.15,234100.0,30.4623,30.5364,30.4178,30.5068,234100.0
2009-01-23 15:20:00,41.17,41.34,41.11,41.29,184700.0,30.5216,30.6476,30.4771,30.6106,184700.0
2009-01-23 15:25:00,41.3,41.37,41.16,41.16,156200.0,30.618,30.6699,30.5142,30.5142,156200.0
2009-01-23 15:30:00,41.14,41.21,41.07,41.2,128500.0,30.4994,30.5513,30.4475,30.5438,128500.0
2009-01-23 15:35:00,41.2,41.32,41.19,41.28,210900.0,30.5438,30.6328,30.5364,30.6031,210900.0
2009-01-23 15:40:00,41.28,41.38,41.2,41.23,306600.0,30.6031,30.6773,30.5438,30.5661,306600.0
2009-01-23 15:45:00,41.23,41.34,41.22,41.34,189900.0,30.5661,30.6476,30.5587,30.6476,189900.0
2009-01-23 15:50:00,41.35,41.44,41.34,41.43,224800.0,30.655,30.7218,30.6476,30.7144,224800.0
2009-01-23 15:55:00,41.43,41.46,41.3,41.3,114900.0,30.7144,30.7366,30.618,30.618,114900.0
2009-01-23 16:00:00,41.19,41.19,41.17,41.17,2500.0,30.5364,30.5364,30.5216,30.5216,2500.0
2009-01-23 16:05:00,41.17,41.17,41.12,41.12,15000.0,30.5216,30.5216,30.4845,30.4845,15000.0
2009-01-23 16:10:00,41.14,41.14,41.14,41.14,1500.0,30.4994,30.4994,30.4994,30.4994,1500.0
2009-01-26 09:30:00,41.51,41.55,41.41,41.55,168200.0,30.7737,30.8033,30.6995,30.8033,168200.0
2009-01-26 09:35:00,41.54,41.65,41.5,41.63,235100.0,30.7959,30.8774,30.7662,30.8626,235100.0
2009-01-26 09:40:00,41.65,42.01,41.64,41.93,99100.0,30.8774,31.1443,30.87,31.085,99100.0
2009-01-26 09:45:00,41.93,41.97,41.79,41.8,77600.0,31.085,31.1147,30.9812,30.9887,77600.0
2009-01-26 09:50:00,41.81,41.86,41.76,41.82,54000.0,30.9961,31.0331,30.959,31.0035,54000.0
2009-01-26 09:55:00,41.84,41.88,41.73,41.88,141300.0,31.0183,31.048,30.9368,31.048,141300.0
2009-01-26 10:00:00,41.89,42.28,41.89,42.17,139800.0,31.0554,31.3445,31.0554,31.263,139800.0
2009-01-26 10:05:00,42.17,42.28,42.14,42.25,122800.0,31.263,31.3445,31.2407,31.3223,122800.0
2009-01-26 10:10:00,42.27,42.34,42.19,42.22,78800.0,31.3371,31.389,31.2778,31.3,78800.0
2009-01-26 10:15:00,42.21,42.24,42.16,42.19,83700.0,31.2926,31.3148,31.2555,31.2778,83700.0
2009-01-26 10:20:00,42.19,42.39,42.18,42.39,85900.0,31.2778,31.4261,31.2704,31.4261,85900.0
2009-01-26 10:25:00,42.4,42.41,42.23,42.25,49800.0,31.4335,31.4409,31.3074,31.3223,49800.0
2009-01-26 10:30:00,42.25,42.31,42.25,42.3,94000.0,31.3223,31.3667,31.3223,31.3593,94000.0
2009-01-26 10:35:00,42.29,42.3,42.13,42.13,83000.0,31.3519,31.3593,31.2333,31.2333,83000.0
2009-01-26 10:40:00,42.14,42.19,42.06,42.07,171100.0,31.2407,31.2778,31.1814,31.1888,171100.0
2009-01-26 10:45:00,42.07,42.23,42.06,42.21,164200.0,31.1888,31.3074,31.1814,31.2926,164200.0
2009-01-26 10:50:00,42.19,42.2,42.14,42.14,45300.0,31.2778,31.2852,31.2407,31.2407,45300.0
2009-01-26 10:55:00,42.15,42.18,42.1,42.17,74000.0,31.2481,31.2704,31.2111,31.263,74000.0
2009-01-26 11:00:00,42.17,42.27,42.16,42.16,96400.0,31.263,31.3371,31.2555,31.2555,96400.0
2009-01-26 11:05:00,42.14,42.15,42.05,42.07,93100.0,31.2407,31.2481,31.174,31.1888,93100.0
2009-01-26 11:10:00,42.08,42.13,42.05,42.09,58300.0,31.1962,31.2333,31.174,31.2036,58300.0
2009-01-26 11:15:00,42.09,42.15,41.95,41.98,74600.0,31.2036,31.2481,31.0999,31.1221,74600.0
2009-01-26 11:20:00,41.98,42.01,41.95,41.98,26100.0,31.1221,31.1443,31.0999,31.1221,26100.0
2009-01-26 11:25:00,41.98,42.06,41.98,42.05,45000.0,31.1221,31.1814,31.1221,31.174,45000.0
2009-01-26 11:30:00,42.06,42.12,42.03,42.08,47000.0,31.1814,31.2259,31.1592,31.1962,47000.0
2009-01-26 11:35:00,42.08,42.11,42.02,42.05,25700.0,31.1962,31.2185,31.1518,31.174,25700.0
2009-01-26 11:40:00,42.05,42.05,41.97,42.01,33600.0,31.174,31.174,31.1147,31.1443,33600.0
2009-01-26 11:45:00,42.02,42.06,41.84,41.85,70900.0,31.1518,31.1814,31.0183,31.0257,70900.0
2009-01-26 11:50:00,41.86,41.9,41.82,41.9,181900.0,31.0331,31.0628,31.0035,31.0628,181900.0
2009-01-26 11:55:00,41.91,41.96,41.88,41.94,122800.0,31.0702,31.1073,31.048,31.0924,122800.0
2009-01-26 12:00:00,41.94,42.07,41.94,42.05,55900.0,31.0924,31.1888,31.0924,31.174,55900.0
2009-01-26 12:05:00,42.04,42.04,41.98,42.0,27500.0,31.1666,31.1666,31.1221,31.1369,27500.0
2009-01-26 12:10:00,42.0,42.0,41.92,41.96,35800.0,31.1369,31.1369,31.0776,31.1073,35800.0
2009-01-26 12:15:00,41.96,41.97,41.9,41.93,78500.0,31.1073,31.1147,31.0628,31.085,78500.0
2009-01-26 12:20:00,41.92,42.13,41.92,42.09,59100.0,31.0776,31.2333,31.0776,31.2036,59100.0
2009-01-26 12:25:00,42.1,42.12,42.04,42.08,101800.0,31.2111,31.2259,31.1666,31.1962,101800.0
2009-01-26 12:30:00,42.08,42.13,41.94,41.97,47400.0,31.1962,31.2333,31.0924,31.1147,47400.0
2009-01-26 12:35:00,41.96,41.96,41.86,41.92,48700.0,31.1073,31.1073,31.0331,31.0776,48700.0
2009-01-26 12:40:00,41.93,41.98,41.91,41.96,43600.0,31.085,31.1221,31.0702,31.1073,43600.0
2009-01-26 12:45:00,41.96,42.08,41.96,41.99,132000.0,31.1073,31.1962,31.1073,31.1295,132000.0
2009-01-26 12:50:00,42.0,42.1,41.92,42.09,84900.0,31.1369,31.2111,31.0776,31.2036,84900.0
2009-01-26 12:55:00,42.08,42.11,41.92,41.98,166000.0,31.1962,31.2185,31.0776,31.1221,166000.0
2009-01-26 13:00:00,41.97,42.05,41.95,42.02,184500.0,31.1147,31.174,31.0999,31.1518,184500.0
2009-01-26 13:05:00,42.02,42.02,41.76,41.85,96300.0,31.1518,31.1518,30.959,31.0257,96300.0
2009-01-26 13:10:00,41.85,41.89,41.78,41.79,99600.0,31.0257,31.0554,30.9738,30.9812,99600.0
2009-01-26 13:15:00,41.79,41.92,41.79,41.87,83600.0,30.9812,31.0776,30.9812,31.0405,83600.0
2009-01-26 13:20:00,41.87,41.92,41.74,41.92,106500.0,31.0405,31.0776,30.9442,31.0776,106500.0
2009-01-26 13:25:00,41.92,41.98,41.84,41.88,121200.0,31.0776,31.1221,31.0183,31.048,121200.0
2009-01-26 13:30:00,41.89,41.89,41.62,41.63,108600.0,31.0554,31.0554,30.8552,30.8626,108600.0
2009-01-26 13:35:00,41.64,41.71,41.64,41.66,71500.0,30.87,30.9219,30.87,30.8849,71500.0
2009-01-26 13:40:00,41.68,41.83,41.67,41.83,78400.0,30.8997,31.0109,30.8923,31.0109,78400.0
2009-01-26 13:45:00,41.83,41.84,41.65,41.65,49800.0,31.0109,31.0183,30.8774,30.8774,49800.0
2009-01-26 13:50:00,41.65,41.67,41.45,41.53,70200.0,30.8774,30.8923,30.7292,30.7885,70200.0
2009-01-26 13:55:00,41.52,41.56,41.47,41.53,66100.0,30.7811,30.8107,30.744,30.7885,66100.0
2009-01-26 14:00:00,41.54,41.54,41.26,41.32,166100.0,30.7959,30.7959,30.5883,30.6328,166100.0
2009-01-26 14:05:00,41.31,41.33,41.18,41.27,222900.0,30.6254,30.6402,30.529,30.5957,222900.0
2009-01-26 14:10:00,41.27,41.3,41.15,41.16,103200.0,30.5957,30.618,30.5068,30.5142,103200.0
2009-01-26 14:15:00,41.15,41.23,41.09,41.23,127900.0,30.5068,30.5661,30.4623,30.5661,127900.0
2009-01-26 14:20:00,41.25,41.33,41.2,41.26,113400.0,30.5809,30.6402,30.5438,30.5883,113400.0
2009-01-26 14:25:00,41.26,41.34,41.23,41.27,122000.0,30.5883,30.6476,30.5661,30.5957,122000.0
2009-01-26 14:30:00,41.28,41.38,41.24,41.38,102900.0,30.6031,30.6773,30.5735,30.6773,102900.0
2009-01-26 14:35:00,41.39,41.45,41.37,41.37,116600.0,30.6847,30.7292,30.6699,30.6699,116600.0
2009-01-26 14:40:00,41.35,41.42,41.25,41.26,95000.0,30.655,30.7069,30.5809,30.5883,95000.0
2009-01-26 14:45:00,41.27,41.48,41.21,41.46,128000.0,30.5957,30.7514,30.5513,30.7366,128000.0
2009-01-26 14:50:00,41.48,41.54,41.44,41.51,76800.0,30.7514,30.7959,30.7218,30.7737,76800.0
2009-01-26 14:55:00,41.51,41.62,41.42,41.58,165400.0,30.7737,30.8552,30.7069,30.8256,165400.0
2009-01-26 15:00:00,41.57,41.76,41.57,41.64,135600.0,30.8181,30.959,30.8181,30.87,135600.0
2009-01-26 15:05:00,41.65,41.79,41.61,41.78,68000.0,30.8774,30.9812,30.8478,30.9738,68000.0
2009-01-26 15:10:00,41.79,41.83,41.62,41.67,103700.0,30.9812,31.0109,30.8552,30.8923,103700.0
2009-01-26 15:15:00,41.68,41.68,41.56,41.68,106800.0,30.8997,30.8997,30.8107,30.8997,106800.0
2009-01-26 15:20:00,41.65,41.77,41.64,41.69,171600.0,30.8774,30.9664,30.87,30.9071,171600.0
2009-01-26 15:25:00,41.73,41.94,41.72,41.79,160600.0,30.9368,31.0924,30.9293,30.9812,160600.0
2009-01-26 15:30:00,41.79,41.8,41.66,41.72,101400.0,30.9812,30.9887,30.8849,30.9293,101400.0
2009-01-26 15:35:00,41.72,41.85,41.6,41.6,185700.0,30.9293,31.0257,30.8404,30.8404,185700.0
2009-01-26 15:40:00,41.59,41.67,41.39,41.53,272100.0,30.833,30.8923,30.6847,30.7885,272100.0
2009-01-26 15:45:00,41.51,41.67,41.44,41.62,233100.0,30.7737,30.8923,30.7218,30.8552,233100.0
2009-01-26 15:50:00,41.61,41.71,41.52,41.66,170900.0,30.8478,30.9219,30.7811,30.8849,170900.0
2009-01-26 15:55:00,41.67,41.67,41.49,41.54,92700.0,30.8923,30.8923,30.7588,30.7959,92700.0
2009-01-26 16:00:00,41.53,41.55,41.45,41.55,2400.0,30.7885,30.8033,30.7292,30.8033,2400.0
2009-01-26 16:05:00,41.5,41.5,41.5,41.5,200.0,30.7662,30.7662,30.7662,30.7662,200.0
2009-01-26 16:10:00,41.5,41.5,41.5,41.5,0.0,30.7662,30.7662,30.7662,30.7662,0.0
2009-01-27 09:30:00,41.78,41.84,41.72,41.84,97900.0,30.9738,31.0183,30.9293,31.0183,97900.0
2009-01-27 09:35:00,41.83,42.11,41.82,42.09,53700.0,31.0109,31.2185,31.0035,31.2036,53700.0
2009-01-27 09:40:00,42.11,42.11,42.01,42.05,111800.0,31.2185,31.2185,31.1443,31.174,111800.0
2009-01-27 09:45:00,42.04,42.13,41.94,41.96,107500.0,31.1666,31.2333,31.0924,31.1073,107500.0
2009-01-27 09:50:00,41.98,42.05,41.93,41.97,76100.0,31.1221,31.174,31.085,31.1147,76100.0
2009-01-27 09:55:00,41.96,42.06,41.88,41.92,65100.0,31.1073,31.1814,31.048,31.0776,65100.0
2009-01-27 10:00:00,41.91,41.96,41.71,41.82,111500.0,31.0702,31.1073,30.9219,31.0035,111500.0
2009-01-27 10:05:00,41.82,41.82,41.51,41.57,156200.0,31.0035,31.0035,30.7737,30.8181,156200.0
2009-01-27 10:10:00,41.6,41.63,41.48,41.59,97700.0,30.8404,30.8626,30.7514,30.833,97700.0
2009-01-27 10:15:00,41.57,41.63,41.55,41.61,78900.0,30.8181,30.8626,30.8033,30.8478,78900.0
2009-01-27 10:20:00,41.61,41.79,41.61,41.74,52700.0,30.8478,30.9812,30.8478,30.9442,52700.0
2009-01-27 10:25:00,41.75,41.78,41.65,41.67,57200.0,30.9516,30.9738,30.8774,30.8923,57200.0
2009-01-27 10:30:00,41.68,41.69,41.58,41.69,67700.0,30.8997,30.9071,30.8256,30.9071,67700.0
2009-01-27 10:35:00,41.71,41.75,41.7,41.7,78900.0,30.9219,30.9516,30.9145,30.9145,78900.0
2009-01-27 10:40:00,41.7,41.75,41.63,41.64,72500.0,30.9145,30.9516,30.8626,30.87,72500.0
2009-01-27 10:45:00,41.63,41.63,41.5,41.53,64800.0,30.8626,30.8626,30.7662,30.7885,64800.0
2009-01-27 10:50:00,41.52,41.65,41.52,41.64,77500.0,30.7811,30.8774,30.7811,30.87,77500.0
2009-01-27 10:55:00,41.65,41.78,41.62,41.77,93200.0,30.8774,30.9738,30.8552,30.9664,93200.0
2009-01-27 11:00:00,41.76,41.8,41.75,41.76,24300.0,30.959,30.9887,30.9516,30.959,24300.0
2009-01-27 11:05:00,41.76,41.93,41.72,41.88,65600.0,30.959,31.085,30.9293,31.048,65600.0
2009-01-27 11:10:00,41.87,41.9,41.84,41.87,40200.0,31.0405,31.0628,31.0183,31.0405,40200.0
2009-01-27 11:15:00,41.87,42.05,41.87,41.98,152400.0,31.0405,31.174,31.0405,31.1221,152400.0
2009-01-27 11:20:00,41.96,42.0,41.92,41.92,37500.0,31.1073,31.1369,31.0776,31.0776,37500.0
2009-01-27 11:25:00,41.95,41.98,41.93,41.98,66300.0,31.0999,31.1221,31.085,31.1221,66300.0
2009-01-27 11:30:00,41.99,42.02,41.85,41.86,65300.0,31.1295,31.1518,31.0257,31.0331,65300.0
2009-01-27 11:35:00,41.86,41.9,41.83,41.89,59300.0,31.0331,31.0628,31.0109,31.0554,59300.0
2009-01-27 11:40:00,41.88,41.9,41.8,41.85,48500.0,31.048,31.0628,30.9887,31.0257,48500.0
2009-01-27 11:45:00,41.87,41.97,41.87,41.92,45600.0,31.0405,31.1147,31.0405,31.0776,45600.0
2009-01-27 11:50:00,41.92,41.98,41.89,41.98,44500.0,31.0776,31.1221,31.0554,31.1221,44500.0
2009-01-27 11:55:00,41.98,42.0,41.86,41.87,61600.0,31.1221,31.1369,31.0331,31.0405,61600.0
2009-01-27 12:00:00,41.88,41.93,41.81,41.91,137800.0,31.048,31.085,30.9961,31.0702,137800.0
2009-01-27 12:05:00,41.91,41.97,41.91,41.94,87100.0,31.0702,31.1147,31.0702,31.0924,87100.0
2009-01-27 12:10:00,41.95,42.02,41.92,41.95,95800.0,31.0999,31.1518,31.0776,31.0999,95800.0
2009-01-27 12:15:00,41.97,42.08,41.97,42.08,63000.0,31.1147,31.1962,31.1147,31.1962,63000.0
2009-01-27 12:20:00,42.06,42.11,42.05,42.07,57500.0,31.1814,31.2185,31.174,31.1888,57500.0
2009-01-27 12:25:00,42.06,42.26,42.04,42.22,102000.0,31.1814,31.3297,31.1666,31.3,102000.0
2009-01-27 12:30:00,42.22,42.23,42.16,42.16,38800.0,31.3,31.3074,31.2555,31.2555,38800.0
2009-01-27 12:35:00,42.17,42.17,42.14,42.17,33200.0,31.263,31.263,31.2407,31.263,33200.0
2009-01-27 12:40:00,42.18,42.26,42.16,42.16,75600.0,31.2704,31.3297,31.2555,31.2555,75600.0
2009-01-27 12:45:00,42.16,42.16,42.08,42.11,33400.0,31.2555,31.2555,31.1962,31.2185,33400.0
2009-01-27 12:50:00,42.12,42.14,42.05,42.12,65100.0,31.2259,31.2407,31.174,31.2259,65100.0
2009-01-27 12:55:00,42.13,42.21,42.13,42.13,77500.0,31.2333,31.2926,31.2333,31.2333,77500.0
2009-01-27 13:00:00,42.13,42.15,42.07,42.08,32700.0,31.2333,31.2481,31.1888,31.1962,32700.0
2009-01-27 13:05:00,42.08,42.08,41.94,41.98,42000.0,31.1962,31.1962,31.0924,31.1221,42000.0
2009-01-27 13:10:00,42.0,42.1,41.97,42.07,110100.0,31.1369,31.2111,31.1147,31.1888,110100.0
2009-01-27 13:15:00,42.07,42.08,41.99,42.02,63800.0,31.1888,31.1962,31.1295,31.1518,63800.0
2009-01-27 13:20:00,42.01,42.19,42.01,42.19,63300.0,31.1443,31.2778,31.1443,31.2778,63300.0
2009-01-27 13:25:00,42.23,42.23,42.02,42.05,150500.0,31.3074,31.3074,31.1518,31.174,150500.0
2009-01-27 13:30:00,42.04,42.04,41.96,42.03,52200.0,31.1666,31.1666,31.1073,31.1592,52200.0
2009-01-27 13:35:00,42.0,42.04,41.97,41.99,104500.0,31.1369,31.1666,31.1147,31.1295,104500.0
2009-01-27 13:40:00,42.0,42.17,42.0,42.12,120700.0,31.1369,31.263,31.1369,31.2259,120700.0
2009-01-27 13:45:00,42.13,42.17,42.0,42.04,106500.0,31.2333,31.263,31.1369,31.1666,106500.0
2009-01-27 13:50:00,42.05,42.14,42.05,42.12,25800.0,31.174,31.2407,31.174,31.2259,25800.0
2009-01-27 13:55:00,42.13,42.13,41.93,41.93,79300.0,31.2333,31.2333,31.085,31.085,79300.0
2009-01-27 14:00:00,41.94,41.95,41.84,41.92,130700.0,31.0924,31.0999,31.0183,31.0776,130700.0
2009-01-27 14:05:00,41.91,41.94,41.78,41.84,51500.0,31.0702,31.0924,30.9738,31.0183,51500.0
2009-01-27 14:10:00,41.85,41.91,41.77,41.79,86900.0,31.0257,31.0702,30.9664,30.9812,86900.0
2009-01-27 14:15:00,41.79,41.98,41.76,41.92,152900.0,30.9812,31.1221,30.959,31.0776,152900.0
2009-01-27 14:20:00,41.93,41.95,41.82,41.85,66000.0,31.085,31.0999,31.0035,31.0257,66000.0
2009-01-27 14:25:00,41.86,41.91,41.77,41.79,101400.0,31.0331,31.0702,30.9664,30.9812,101400.0
2009-01-27 14:30:00,41.79,41.85,41.73,41.85,114300.0,30.9812,31.0257,30.9368,31.0257,114300.0
2009-01-27 14:35:00,41.85,42.02,41.85,41.93,98800.0,31.0257,31.1518,31.0257,31.085,98800.0
2009-01-27 14:40:00,41.94,42.01,41.92,41.96,67800.0,31.0924,31.1443,31.0776,31.1073,67800.0
2009-01-27 14:45:00,41.93,41.97,41.88,41.97,64500.0,31.085,31.1147,31.048,31.1147,64500.0
2009-01-27 14:50:00,41.98,42.1,41.98,42.06,91400.0,31.1221,31.2111,31.1221,31.1814,91400.0
2009-01-27 14:55:00,42.06,42.09,42.02,42.08,120800.0,31.1814,31.2036,31.1518,31.1962,120800.0
2009-01-27 15:00:00,42.09,42.15,41.88,41.97,259600.0,31.2036,31.2481,31.048,31.1147,259600.0
2009-01-27 15:05:00,41.97,42.05,41.88,42.04,142600.0,31.1147,31.174,31.048,31.1666,142600.0
2009-01-27 15:10:00,42.04,42.08,41.97,42.08,102300.0,31.1666,31.1962,31.1147,31.1962,102300.0
2009-01-27 15:15:00,42.07,42.13,42.07,42.09,45600.0,31.1888,31.2333,31.1888,31.2036,45600.0
2009-01-27 15:20:00,42.06,42.18,42.05,42.15,159000.0,31.1814,31.2704,31.174,31.2481,159000.0
2009-01-27 15:25:00,42.14,42.25,42.07,42.17,133300.0,31.2407,31.3223,31.1888,31.263,133300.0
2009-01-27 15:30:00,42.17,42.17,42.02,42.07,291100.0,31.263,31.263,31.1518,31.1888,291100.0
2009-01-27 15:35:00,42.06,42.11,42.04,42.09,161600.0,31.1814,31.2185,31.1666,31.2036,161600.0
2009-01-27 15:40:00,42.1,42.12,42.02,42.05,136400.0,31.2111,31.2259,31.1518,31.174,136400.0
2009-01-27 15:45:00,42.06,42.08,41.96,42.01,152500.0,31.1814,31.1962,31.1073,31.1443,152500.0
2009-01-27 15:50:00,42.01,42.09,41.98,42.07,76700.0,31.1443,31.2036,31.1221,31.1888,76700.0
2009-01-27 15:55:00,42.06,42.1,42.05,42.05,196000.0,31.1814,31.2111,31.174,31.174,196000.0
2009-01-27 16:00:00,42.02,42.02,42.02,42.02,14800.0,31.1518,31.1518,31.1518,31.1518,14800.0
2009-01-27 16:05:00,42.02,42.02,42.02,42.02,0.0,31.1518,31.1518,31.1518,31.1518,0.0
2009-01-27 16:10:00,42.02,42.02,42.02,42.02,0.0,31.1518,31.1518,31.1518,31.1518,0.0
2009-01-28 09:30:00,42.9,42.91,42.82,42.88,120000.0,31.8041,31.8116,31.7448,31.7893,120000.0
2009-01-28 09:35:00,42.86,43.06,42.82,42.91,157100.0,31.7745,31.9228,31.7448,31.8116,157100.0
2009-01-28 09:40:00,42.93,43.06,42.84,42.86,148000.0,31.8264,31.9228,31.7597,31.7745,148000.0
2009-01-28 09:45:00,42.87,42.94,42.83,42.86,106200.0,31.7819,31.8338,31.7522,31.7745,106200.0
2009-01-28 09:50:00,42.85,42.95,42.8,42.81,139400.0,31.7671,31.8412,31.73,31.7374,139400.0
2009-01-28 09:55:00,42.82,42.83,42.76,42.8,47900.0,31.7448,31.7522,31.7004,31.73,47900.0
2009-01-28 10:00:00,42.78,42.9,42.77,42.77,69100.0,31.7152,31.8041,31.7078,31.7078,69100.0
2009-01-28 10:05:00,42.77,42.86,42.76,42.86,79800.0,31.7078,31.7745,31.7004,31.7745,79800.0
2009-01-28 10:10:00,42.87,42.88,42.79,42.86,52100.0,31.7819,31.7893,31.7226,31.7745,52100.0
2009-01-28 10:15:00,42.88,42.91,42.79,42.91,48600.0,31.7893,31.8116,31.7226,31.8116,48600.0
2009-01-28 10:20:00,42.92,42.93,42.85,42.87,23800.0,31.819,31.8264,31.7671,31.7819,23800.0
2009-01-28 10:25:00,42.85,42.93,42.82,42.93,37100.0,31.7671,31.8264,31.7448,31.8264,37100.0
2009-01-28 10:30:00,42.93,43.05,42.88,43.02,69500.0,31.8264,31.9153,31.7893,31.8931,69500.0
2009-01-28 10:35:00,43.05,43.14,43.04,43.07,66100.0,31.9153,31.9821,31.9079,31.9302,66100.0
2009-01-28 10:40:00,43.07,43.11,43.03,43.1,99500.0,31.9302,31.9598,31.9005,31.9524,99500.0
2009-01-28 10:45:00,43.1,43.13,43.08,43.09,41000.0,31.9524,31.9747,31.9376,31.945,41000.0
2009-01-28 10:50:00,43.09,43.09,43.0,43.04,23900.0,31.945,31.945,31.8783,31.9079,23900.0
2009-01-28 10:55:00,43.06,43.08,43.01,43.06,65600.0,31.9228,31.9376,31.8857,31.9228,65600.0
2009-01-28 11:00:00,43.08,43.14,43.06,43.11,93200.0,31.9376,31.9821,31.9228,31.9598,93200.0
2009-01-28 11:05:00,43.12,43.2,43.08,43.18,98300.0,31.9672,32.0265,31.9376,32.0117,98300.0
2009-01-28 11:10:00,43.19,43.19,43.05,43.08,79400.0,32.0191,32.0191,31.9153,31.9376,79400.0
2009-01-28 11:15:00,43.08,43.1,43.04,43.09,46600.0,31.9376,31.9524,31.9079,31.945,46600.0
2009-01-28 11:20:00,43.09,43.2,43.09,43.15,58400.0,31.945,32.0265,31.945,31.9895,58400.0
2009-01-28 11:25:00,43.15,43.2,43.1,43.12,56700.0,31.9895,32.0265,31.9524,31.9672,56700.0
2009-01-28 11:30:00,43.14,43.17,43.06,43.11,47900.0,31.9821,32.0043,31.9228,31.9598,47900.0
2009-01-28 11:35:00,43.1,43.1,43.0,43.0,27000.0,31.9524,31.9524,31.8783,31.8783,27000.0
2009-01-28 11:40:00,43.03,43.11,43.0,43.01,72300.0,31.9005,31.9598,31.8783,31.8857,72300.0
2009-01-28 11:45:00,43.01,43.04,42.97,43.0,36400.0,31.8857,31.9079,31.856,31.8783,36400.0
2009-01-28 11:50:00,43.01,43.06,43.01,43.03,59400.0,31.8857,31.9228,31.8857,31.9005,59400.0
2009-01-28 11:55:00,43.04,43.07,43.03,43.06,30700.0,31.9079,31.9302,31.9005,31.9228,30700.0
2009-01-28 12:00:00,43.05,43.1,43.04,43.1,38600.0,31.9153,31.9524,31.9079,31.9524,38600.0
2009-01-28 12:05:00,43.09,43.11,43.07,43.09,23400.0,31.945,31.9598,31.9302,31.945,23400.0
2009-01-28 12:10:00,43.1,43.14,43.08,43.12,54400.0,31.9524,31.9821,31.9376,31.9672,54400.0
2009-01-28 12:15:00,43.12,43.16,43.1,43.12,39500.0,31.9672,31.9969,31.9524,31.9672,39500.0
2009-01-28 12:20:00,43.12,43.16,43.11,43.15,7100.0,31.9672,31.9969,31.9598,31.9895,7100.0
2009-01-28 12:25:00,43.15,43.17,43.14,43.17,24100.0,31.9895,32.0043,31.9821,32.0043,24100.0
2009-01-28 12:30:00,43.17,43.17,43.12,43.14,8300.0,32.0043,32.0043,31.9672,31.9821,8300.0
2009-01-28 12:35:00,43.13,43.18,43.12,43.15,18900.0,31.9747,32.0117,31.9672,31.9895,18900.0
2009-01-28 12:40:00,43.14,43.15,43.12,43.13,10800.0,31.9821,31.9895,31.9672,31.9747,10800.0
2009-01-28 12:45:00,43.13,43.16,43.12,43.14,9300.0,31.9747,31.9969,31.9672,31.9821,9300.0
2009-01-28 12:50:00,43.15,43.17,43.13,43.17,13700.0,31.9895,32.0043,31.9747,32.0043,13700.0
2009-01-28 12:55:00,43.16,43.17,43.13,43.13,16200.0,31.9969,32.0043,31.9747,31.9747,16200.0
2009-01-28 13:00:00,43.11,43.11,43.08,43.09,32500.0,31.9598,31.9598,31.9376,31.945,32500.0
2009-01-28 13:05:00,43.1,43.25,43.1,43.21,87900.0,31.9524,32.0636,31.9524,32.034,87900.0
2009-01-28 13:10:00,43.21,43.23,43.2,43.21,79500.0,32.034,32.0488,32.0265,32.034,79500.0
2009-01-28 13:15:00,43.21,43.21,43.15,43.18,16300.0,32.034,32.034,31.9895,32.0117,16300.0
2009-01-28 13:20:00,43.19,43.27,43.17,43.26,190100.0,32.0191,32.0784,32.0043,32.071,190100.0
2009-01-28 13:25:00,43.25,43.36,43.25,43.36,68700.0,32.0636,32.1452,32.0636,32.1452,68700.0
2009-01-28 13:30:00,43.36,43.42,43.35,43.4,17200.0,32.1452,32.1896,32.1378,32.1748,17200.0
2009-01-28 13:35:00,43.4,43.41,43.36,43.36,30400.0,32.1748,32.1822,32.1452,32.1452,30400.0
2009-01-28 13:40:00,43.37,43.42,43.35,43.41,31700.0,32.1526,32.1896,32.1378,32.1822,31700.0
2009-01-28 13:45:00,43.42,43.48,43.41,43.47,36000.0,32.1896,32.2341,32.1822,32.2267,36000.0
2009-01-28 13:50:00,43.48,43.5,43.36,43.4,70200.0,32.2341,32.249,32.1452,32.1748,70200.0
2009-01-28 13:55:00,43.39,43.39,43.34,43.35,62500.0,32.1674,32.1674,32.1303,32.1378,62500.0
2009-01-28 14:00:00,43.35,43.41,43.34,43.41,75300.0,32.1378,32.1822,32.1303,32.1822,75300.0
2009-01-28 14:05:00,43.39,43.41,43.35,43.39,25700.0,32.1674,32.1822,32.1378,32.1674,25700.0
2009-01-28 14:10:00,43.4,43.52,43.4,43.5,12800.0,32.1748,32.2638,32.1748,32.249,12800.0
2009-01-28 14:15:00,43.48,43.65,43.31,43.62,187800.0,32.2341,32.3602,32.1081,32.3379,187800.0
2009-01-28 14:20:00,43.61,43.7,43.41,43.42,201000.0,32.3305,32.3972,32.1822,32.1896,201000.0
2009-01-28 14:25:00,43.41,43.47,43.33,43.44,187200.0,32.1822,32.2267,32.1229,32.2045,187200.0
2009-01-28 14:30:00,43.45,43.49,43.23,43.36,350900.0,32.2119,32.2415,32.0488,32.1452,350900.0
2009-01-28 14:35:00,43.35,43.37,43.22,43.33,207300.0,32.1378,32.1526,32.0414,32.1229,207300.0
2009-01-28 14:40:00,43.35,43.41,43.3,43.37,178800.0,32.1378,32.1822,32.1007,32.1526,178800.0
2009-01-28 14:45:00,43.36,43.42,43.28,43.4,197700.0,32.1452,32.1896,32.0859,32.1748,197700.0
2009-01-28 14:50:00,43.39,43.39,43.28,43.3,153800.0,32.1674,32.1674,32.0859,32.1007,153800.0
2009-01-28 14:55:00,43.3,43.53,43.3,43.51,207700.0,32.1007,32.2712,32.1007,32.2564,207700.0
2009-01-28 15:00:00,43.52,43.58,43.44,43.47,146100.0,32.2638,32.3083,32.2045,32.2267,146100.0
2009-01-28 15:05:00,43.46,43.5,43.13,43.24,332700.0,32.2193,32.249,31.9747,32.0562,332700.0
2009-01-28 15:10:00,43.22,43.31,43.14,43.15,268800.0,32.0414,32.1081,31.9821,31.9895,268800.0
2009-01-28 15:15:00,43.15,43.3,43.14,43.25,137800.0,31.9895,32.1007,31.9821,32.0636,137800.0
2009-01-28 15:20:00,43.27,43.28,43.07,43.16,141200.0,32.0784,32.0859,31.9302,31.9969,141200.0
2009-01-28 15:25:00,43.16,43.16,43.0,43.09,232800.0,31.9969,31.9969,31.8783,31.945,232800.0
2009-01-28 15:30:00,43.09,43.12,43.03,43.1,170800.0,31.945,31.9672,31.9005,31.9524,170800.0
2009-01-28 15:35:00,43.08,43.23,43.07,43.19,250700.0,31.9376,32.0488,31.9302,32.0191,250700.0
2009-01-28 15:40:00,43.19,43.31,43.19,43.29,163900.0,32.0191,32.1081,32.0191,32.0933,163900.0
2009-01-28 15:45:00,43.3,43.41,43.27,43.4,166900.0,32.1007,32.1822,32.0784,32.1748,166900.0
2009-01-28 15:50:00,43.41,43.44,43.31,43.38,179900.0,32.1822,32.2045,32.1081,32.16,179900.0
2009-01-28 15:55:00,43.38,43.49,43.37,43.43,268100.0,32.16,32.2415,32.1526,32.1971,268100.0
2009-01-28 16:00:00,43.47,43.5,43.43,43.5,44800.0,32.2267,32.249,32.1971,32.249,44800.0
2009-01-28 16:05:00,43.5,43.5,43.5,43.5,0.0,32.249,32.249,32.249,32.249,0.0
2009-01-28 16:10:00,43.54,43.54,43.53,43.53,10000.0,32.2786,32.2786,32.2712,32.2712,10000.0
2009-01-29 09:30:00,42.81,42.86,42.77,42.85,175300.0,31.7374,31.7745,31.7078,31.7671,175300.0
2009-01-29 09:35:00,42.87,42.89,42.65,42.69,90300.0,31.7819,31.7967,31.6188,31.6485,90300.0
2009-01-29 09:40:00,42.69,42.83,42.68,42.79,59600.0,31.6485,31.7522,31.641,31.7226,59600.0
2009-01-29 09:45:00,42.79,42.84,42.72,42.76,56400.0,31.7226,31.7597,31.6707,31.7004,56400.0
2009-01-29 09:50:00,42.75,42.8,42.64,42.71,85300.0,31.6929,31.73,31.6114,31.6633,85300.0
2009-01-29 09:55:00,42.7,42.7,42.56,42.63,57200.0,31.6559,31.6559,31.5521,31.604,57200.0
2009-01-29 10:00:00,42.63,42.63,42.45,42.59,306400.0,31.604,31.604,31.4705,31.5743,306400.0
2009-01-29 10:05:00,42.59,42.64,42.58,42.61,150400.0,31.5743,31.6114,31.5669,31.5891,150400.0
2009-01-29 10:10:00,42.61,42.67,42.51,42.65,151700.0,31.5891,31.6336,31.515,31.6188,151700.0
2009-01-29 10:15:00,42.67,42.7,42.62,42.68,110700.0,31.6336,31.6559,31.5966,31.641,110700.0
2009-01-29 10:20:00,42.67,42.71,42.56,42.66,146400.0,31.6336,31.6633,31.5521,31.6262,146400.0
2009-01-29 10:25:00,42.66,42.75,42.65,42.73,36600.0,31.6262,31.6929,31.6188,31.6781,36600.0
2009-01-29 10:30:00,42.73,42.73,42.58,42.63,44300.0,31.6781,31.6781,31.5669,31.604,44300.0
2009-01-29 10:35:00,42.62,42.76,42.61,42.74,67800.0,31.5966,31.7004,31.5891,31.6855,67800.0
2009-01-29 10:40:00,42.74,42.77,42.69,42.73,59800.0,31.6855,31.7078,31.6485,31.6781,59800.0
2009-01-29 10:45:00,42.73,42.77,42.68,42.7,79500.0,31.6781,31.7078,31.641,31.6559,79500.0
2009-01-29 10:50:00,42.7,42.85,42.65,42.83,46500.0,31.6559,31.7671,31.6188,31.7522,46500.0
2009-01-29 10:55:00,42.83,42.89,42.76,42.85,79400.0,31.7522,31.7967,31.7004,31.7671,79400.0
2009-01-29 11:00:00,42.85,42.86,42.75,42.75,48400.0,31.7671,31.7745,31.6929,31.6929,48400.0
2009-01-29 11:05:00,42.76,42.78,42.71,42.76,25600.0,31.7004,31.7152,31.6633,31.7004,25600.0
2009-01-29 11:10:00,42.77,42.84,42.77,42.84,54700.0,31.7078,31.7597,31.7078,31.7597,54700.0
2009-01-29 11:15:00,42.85,42.88,42.79,42.81,43400.0,31.7671,31.7893,31.7226,31.7374,43400.0
2009-01-29 11:20:00,42.81,42.83,42.77,42.82,18300.0,31.7374,31.7522,31.7078,31.7448,18300.0
2009-01-29 11:25:00,42.81,42.81,42.66,42.66,22400.0,31.7374,31.7374,31.6262,31.6262,22400.0
2009-01-29 11:30:00,42.64,42.67,42.63,42.65,27000.0,31.6114,31.6336,31.604,31.6188,27000.0
2009-01-29 11:35:00,42.66,42.69,42.63,42.64,45100.0,31.6262,31.6485,31.604,31.6114,45100.0
2009-01-29 11:40:00,42.64,42.67,42.61,42.61,28800.0,31.6114,31.6336,31.5891,31.5891,28800.0
2009-01-29 11:45:00,42.6,42.6,42.53,42.57,45100.0,31.5817,31.5817,31.5298,31.5595,45100.0
2009-01-29 11:50:00,42.57,42.6,42.51,42.58,26200.0,31.5595,31.5817,31.515,31.5669,26200.0
2009-01-29 11:55:00,42.58,42.63,42.57,42.58,75200.0,31.5669,31.604,31.5595,31.5669,75200.0
2009-01-29 12:00:00,42.56,42.56,42.4,42.43,81800.0,31.5521,31.5521,31.4335,31.4557,81800.0
2009-01-29 12:05:00,42.43,42.45,42.39,42.43,32000.0,31.4557,31.4705,31.4261,31.4557,32000.0
2009-01-29 12:10:00,42.43,42.53,42.43,42.51,21200.0,31.4557,31.5298,31.4557,31.515,21200.0
2009-01-29 12:15:00,42.51,42.52,42.45,42.51,22400.0,31.515,31.5224,31.4705,31.515,22400.0
2009-01-29 12:20:00,42.5,42.55,42.48,42.51,28600.0,31.5076,31.5447,31.4928,31.515,28600.0
2009-01-29 12:25:00,42.49,42.55,42.48,42.55,24300.0,31.5002,31.5447,31.4928,31.5447,24300.0
2009-01-29 12:30:00,42.55,42.55,42.49,42.55,26000.0,31.5447,31.5447,31.5002,31.5447,26000.0
2009-01-29 12:35:00,42.57,42.58,42.46,42.46,23000.0,31.5595,31.5669,31.4779,31.4779,23000.0
2009-01-29 12:40:00,42.45,42.46,42.38,42.45,33200.0,31.4705,31.4779,31.4186,31.4705,33200.0
2009-01-29 12:45:00,42.45,42.47,42.43,42.43,22200.0,31.4705,31.4854,31.4557,31.4557,22200.0
2009-01-29 12:50:00,42.44,42.44,42.33,42.33,23100.0,31.4631,31.4631,31.3816,31.3816,23100.0
2009-01-29 12:55:00,42.33,42.33,42.21,42.25,67500.0,31.3816,31.3816,31.2926,31.3223,67500.0
2009-01-29 13:00:00,42.25,42.26,42.16,42.23,38600.0,31.3223,31.3297,31.2555,31.3074,38600.0
2009-01-29 13:05:00,42.22,42.26,42.21,42.24,18400.0,31.3,31.3297,31.2926,31.3148,18400.0
2009-01-29 13:10:00,42.22,42.29,42.21,42.29,22900.0,31.3,31.3519,31.2926,31.3519,22900.0
2009-01-29 13:15:00,42.28,42.3,42.26,42.28,19400.0,31.3445,31.3593,31.3297,31.3445,19400.0
2009-01-29 13:20:00,42.27,42.27,42.2,42.24,56100.0,31.3371,31.3371,31.2852,31.3148,56100.0
2009-01-29 13:25:00,42.25,42.34,42.25,42.31,43500.0,31.3223,31.389,31.3223,31.3667,43500.0
2009-01-29 13:30:00,42.31,42.33,42.23,42.25,39900.0,31.3667,31.3816,31.3074,31.3223,39900.0
2009-01-29 13:35:00,42.25,42.28,42.16,42.17,29600.0,31.3223,31.3445,31.2555,31.263,29600.0
2009-01-29 13:40:00,42.18,42.3,42.18,42.23,61300.0,31.2704,31.3593,31.2704,31.3074,61300.0
2009-01-29 13:45:00,42.22,42.28,42.2,42.2,63500.0,31.3,31.3445,31.2852,31.2852,63500.0
2009-01-29 13:50:00,42.18,42.2,42.09,42.13,79500.0,31.2704,31.2852,31.2036,31.2333,79500.0
2009-01-29 13:55:00,42.12,42.21,42.1,42.2,36600.0,31.2259,31.2926,31.2111,31.2852,36600.0
2009-01-29 14:00:00,42.19,42.24,42.16,42.21,68500.0,31.2778,31.3148,31.2555,31.2926,68500.0
2009-01-29 14:05:00,42.2,42.31,42.2,42.22,110900.0,31.2852,31.3667,31.2852,31.3,110900.0
2009-01-29 14:10:00,42.23,42.28,42.2,42.28,73700.0,31.3074,31.3445,31.2852,31.3445,73700.0
2009-01-29 14:15:00,42.28,42.33,42.23,42.32,109200.0,31.3445,31.3816,31.3074,31.3742,109200.0
2009-01-29 14:20:00,42.32,42.33,42.23,42.24,42000.0,31.3742,31.3816,31.3074,31.3148,42000.0
2009-01-29 14:25:00,42.24,42.39,42.24,42.37,71700.0,31.3148,31.4261,31.3148,31.4112,71700.0
2009-01-29 14:30:00,42.37,42.4,42.33,42.38,42900.0,31.4112,31.4335,31.3816,31.4186,42900.0
2009-01-29 14:35:00,42.38,42.39,42.31,42.34,97800.0,31.4186,31.4261,31.3667,31.389,97800.0
2009-01-29 14:40:00,42.34,42.44,42.34,42.39,82300.0,31.389,31.4631,31.389,31.4261,82300.0
2009-01-29 14:45:00,42.39,42.39,42.28,42.32,78900.0,31.4261,31.4261,31.3445,31.3742,78900.0
2009-01-29 14:50:00,42.31,42.35,42.29,42.34,54600.0,31.3667,31.3964,31.3519,31.389,54600.0
2009-01-29 14:55:00,42.33,42.38,42.22,42.24,61200.0,31.3816,31.4186,31.3,31.3148,61200.0
2009-01-29 15:00:00,42.24,42.43,42.24,42.4,61500.0,31.3148,31.4557,31.3148,31.4335,61500.0
2009-01-29 15:05:00,42.4,42.41,42.31,42.36,168700.0,31.4335,31.4409,31.3667,31.4038,168700.0
2009-01-29 15:10:00,42.37,42.38,42.27,42.35,137100.0,31.4112,31.4186,31.3371,31.3964,137100.0
2009-01-29 15:15:00,42.35,42.4,42.31,42.34,85700.0,31.3964,31.4335,31.3667,31.389,85700.0
2009-01-29 15:20:00,42.35,42.35,42.18,42.23,88300.0,31.3964,31.3964,31.2704,31.3074,88300.0
2009-01-29 15:25:00,42.23,42.23,42.17,42.23,51900.0,31.3074,31.3074,31.263,31.3074,51900.0
2009-01-29 15:30:00,42.22,42.22,41.99,42.0,114100.0,31.3,31.3,31.1295,31.1369,114100.0
2009-01-29 15:35:00,42.0,42.13,41.99,42.0,125700.0,31.1369,31.2333,31.1295,31.1369,125700.0
2009-01-29 15:40:00,42.01,42.18,42.01,42.06,114300.0,31.1443,31.2704,31.1443,31.1814,114300.0
2009-01-29 15:45:00,42.06,42.1,41.98,42.03,95600.0,31.1814,31.2111,31.1221,31.1592,95600.0
2009-01-29 15:50:00,42.04,42.07,41.96,42.04,125800.0,31.1666,31.1888,31.1073,31.1666,125800.0
2009-01-29 15:55:00,42.03,42.07,41.99,42.05,128500.0,31.1592,31.1888,31.1295,31.174,128500.0
2009-01-29 16:00:00,42.04,42.04,42.04,42.04,200.0,31.1666,31.1666,31.1666,31.1666,200.0
2009-01-29 16:05:00,42.04,42.04,42.04,42.04,0.0,31.1666,31.1666,31.1666,31.1666,0.0
2009-01-29 16:10:00,42.04,42.04,42.04,42.04,0.0,31.1666,31.1666,31.1666,31.1666,0.0
2009-01-30 09:30:00,42.21,42.34,42.16,42.24,80000.0,31.2926,31.389,31.2555,31.3148,80000.0
2009-01-30 09:35:00,42.26,42.38,42.22,42.22,41200.0,31.3297,31.4186,31.3,31.3,41200.0
2009-01-30 09:40:00,42.23,42.24,42.1,42.16,74000.0,31.3074,31.3148,31.2111,31.2555,74000.0
2009-01-30 09:45:00,42.15,42.23,42.12,42.14,53900.0,31.2481,31.3074,31.2259,31.2407,53900.0
2009-01-30 09:50:00,42.15,42.2,42.07,42.08,71300.0,31.2481,31.2852,31.1888,31.1962,71300.0
2009-01-30 09:55:00,42.07,42.16,41.85,41.85,84200.0,31.1888,31.2555,31.0257,31.0257,84200.0
2009-01-30 10:00:00,41.84,41.89,41.75,41.79,78000.0,31.0183,31.0554,30.9516,30.9812,78000.0
2009-01-30 10:05:00,41.79,41.88,41.77,41.8,37700.0,30.9812,31.048,30.9664,30.9887,37700.0
2009-01-30 10:10:00,41.8,41.8,41.64,41.66,55400.0,30.9887,30.9887,30.87,30.8849,55400.0
2009-01-30 10:15:00,41.64,41.71,41.6,41.61,77200.0,30.87,30.9219,30.8404,30.8478,77200.0
2009-01-30 10:20:00,41.62,41.71,41.6,41.69,52900.0,30.8552,30.9219,30.8404,30.9071,52900.0
2009-01-30 10:25:00,41.68,41.71,41.49,41.52,81400.0,30.8997,30.9219,30.7588,30.7811,81400.0
2009-01-30 10:30:00,41.51,41.52,41.39,41.43,82700.0,30.7737,30.7811,30.6847,30.7144,82700.0
2009-01-30 10:35:00,41.43,41.51,41.42,41.47,49000.0,30.7144,30.7737,30.7069,30.744,49000.0
2009-01-30 10:40:00,41.48,41.55,41.48,41.54,53600.0,30.7514,30.8033,30.7514,30.7959,53600.0
2009-01-30 10:45:00,41.53,41.57,41.45,41.49,56100.0,30.7885,30.8181,30.7292,30.7588,56100.0
2009-01-30 10:50:00,41.48,41.49,41.37,41.49,63300.0,30.7514,30.7588,30.6699,30.7588,63300.0
2009-01-30 10:55:00,41.5,41.54,41.48,41.51,33900.0,30.7662,30.7959,30.7514,30.7737,33900.0
2009-01-30 11:00:00,41.5,41.64,41.5,41.62,29500.0,30.7662,30.87,30.7662,30.8552,29500.0
2009-01-30 11:05:00,41.62,41.62,41.55,41.57,37400.0,30.8552,30.8552,30.8033,30.8181,37400.0
2009-01-30 11:10:00,41.56,41.56,41.44,41.47,28500.0,30.8107,30.8107,30.7218,30.744,28500.0
2009-01-30 11:15:00,41.46,41.49,41.33,41.34,70200.0,30.7366,30.7588,30.6402,30.6476,70200.0
2009-01-30 11:20:00,41.33,41.34,41.27,41.33,51100.0,30.6402,30.6476,30.5957,30.6402,51100.0
2009-01-30 11:25:00,41.31,41.31,41.2,41.26,88100.0,30.6254,30.6254,30.5438,30.5883,88100.0
2009-01-30 11:30:00,41.25,41.33,41.24,41.31,43800.0,30.5809,30.6402,30.5735,30.6254,43800.0
2009-01-30 11:35:00,41.31,41.34,41.27,41.31,54800.0,30.6254,30.6476,30.5957,30.6254,54800.0
2009-01-30 11:40:00,41.31,41.38,41.31,41.36,30300.0,30.6254,30.6773,30.6254,30.6625,30300.0
2009-01-30 11:45:00,41.35,41.46,41.3,41.44,32800.0,30.655,30.7366,30.618,30.7218,32800.0
2009-01-30 11:50:00,41.43,41.44,41.38,41.39,31000.0,30.7144,30.7218,30.6773,30.6847,31000.0
2009-01-30 11:55:00,41.39,41.42,41.38,41.39,34700.0,30.6847,30.7069,30.6773,30.6847,34700.0
2009-01-30 12:00:00,41.4,41.41,41.3,41.3,30600.0,30.6921,30.6995,30.618,30.618,30600.0
2009-01-30 12:05:00,41.29,41.4,41.27,41.39,62500.0,30.6106,30.6921,30.5957,30.6847,62500.0
2009-01-30 12:10:00,41.39,41.51,41.39,41.51,118600.0,30.6847,30.7737,30.6847,30.7737,118600.0
2009-01-30 12:15:00,41.5,41.54,41.49,41.52,40000.0,30.7662,30.7959,30.7588,30.7811,40000.0
2009-01-30 12:20:00,41.51,41.55,41.5,41.52,21500.0,30.7737,30.8033,30.7662,30.7811,21500.0
2009-01-30 12:25:00,41.51,41.55,41.51,41.52,31200.0,30.7737,30.8033,30.7737,30.7811,31200.0
2009-01-30 12:30:00,41.53,41.54,41.43,41.47,35100.0,30.7885,30.7959,30.7144,30.744,35100.0
2009-01-30 12:35:00,41.48,41.52,41.48,41.49,19800.0,30.7514,30.7811,30.7514,30.7588,19800.0
2009-01-30 12:40:00,41.5,41.5,41.48,41.49,18800.0,30.7662,30.7662,30.7514,30.7588,18800.0
2009-01-30 12:45:00,41.49,41.6,41.48,41.59,26000.0,30.7588,30.8404,30.7514,30.833,26000.0
2009-01-30 12:50:00,41.58,41.59,41.54,41.55,19600.0,30.8256,30.833,30.7959,30.8033,19600.0
2009-01-30 12:55:00,41.55,41.64,41.55,41.63,35300.0,30.8033,30.87,30.8033,30.8626,35300.0
2009-01-30 13:00:00,41.61,41.7,41.58,41.7,52000.0,30.8478,30.9145,30.8256,30.9145,52000.0
2009-01-30 13:05:00,41.73,41.82,41.73,41.81,66400.0,30.9368,31.0035,30.9368,30.9961,66400.0
2009-01-30 13:10:00,41.82,41.82,41.74,41.77,43500.0,31.0035,31.0035,30.9442,30.9664,43500.0
2009-01-30 13:15:00,41.77,41.77,41.62,41.7,56600.0,30.9664,30.9664,30.8552,30.9145,56600.0
2009-01-30 13:20:00,41.69,41.69,41.64,41.65,52500.0,30.9071,30.9071,30.87,30.8774,52500.0
2009-01-30 13:25:00,41.64,41.64,41.38,41.47,118700.0,30.87,30.87,30.6773,30.744,118700.0
2009-01-30 13:30:00,41.48,41.48,41.27,41.38,131400.0,30.7514,30.7514,30.5957,30.6773,131400.0
2009-01-30 13:35:00,41.39,41.4,41.22,41.24,122700.0,30.6847,30.6921,30.5587,30.5735,122700.0
2009-01-30 13:40:00,41.24,41.28,41.12,41.25,169000.0,30.5735,30.6031,30.4845,30.5809,169000.0
2009-01-30 13:45:00,41.24,41.3,41.18,41.26,154100.0,30.5735,30.618,30.529,30.5883,154100.0
2009-01-30 13:50:00,41.27,41.33,41.23,41.26,184300.0,30.5957,30.6402,30.5661,30.5883,184300.0
2009-01-30 13:55:00,41.24,41.43,41.21,41.37,136300.0,30.5735,30.7144,30.5513,30.6699,136300.0
2009-01-30 14:00:00,41.36,41.48,41.34,41.41,94700.0,30.6625,30.7514,30.6476,30.6995,94700.0
2009-01-30 14:05:00,41.41,41.45,41.29,41.33,119000.0,30.6995,30.7292,30.6106,30.6402,119000.0
2009-01-30 14:10:00,41.34,41.43,41.27,41.38,128400.0,30.6476,30.7144,30.5957,30.6773,128400.0
2009-01-30 14:15:00,41.37,41.39,41.28,41.35,106700.0,30.6699,30.6847,30.6031,30.655,106700.0
2009-01-30 14:20:00,41.36,41.37,41.26,41.31,134800.0,30.6625,30.6699,30.5883,30.6254,134800.0
2009-01-30 14:25:00,41.3,41.54,41.3,41.47,113400.0,30.618,30.7959,30.618,30.744,113400.0
2009-01-30 14:30:00,41.46,41.56,41.39,41.43,84700.0,30.7366,30.8107,30.6847,30.7144,84700.0
2009-01-30 14:35:00,41.44,41.5,41.41,41.43,42600.0,30.7218,30.7662,30.6995,30.7144,42600.0
2009-01-30 14:40:00,41.41,41.42,41.34,41.35,64600.0,30.6995,30.7069,30.6476,30.655,64600.0
2009-01-30 14:45:00,41.34,41.36,41.3,41.34,78900.0,30.6476,30.6625,30.618,30.6476,78900.0
2009-01-30 14:50:00,41.32,41.35,41.2,41.2,125400.0,30.6328,30.655,30.5438,30.5438,125400.0
2009-01-30 14:55:00,41.2,41.32,41.2,41.29,72800.0,30.5438,30.6328,30.5438,30.6106,72800.0
2009-01-30 15:00:00,41.29,41.4,41.22,41.22,123300.0,30.6106,30.6921,30.5587,30.5587,123300.0
2009-01-30 15:05:00,41.23,41.3,41.2,41.24,77600.0,30.5661,30.618,30.5438,30.5735,77600.0
2009-01-30 15:10:00,41.21,41.42,41.21,41.36,185200.0,30.5513,30.7069,30.5513,30.6625,185200.0
2009-01-30 15:15:00,41.35,41.38,41.16,41.16,138600.0,30.655,30.6773,30.5142,30.5142,138600.0
2009-01-30 15:20:00,41.17,41.17,41.04,41.06,143900.0,30.5216,30.5216,30.4252,30.44,143900.0
2009-01-30 15:25:00,41.04,41.17,41.0,41.01,137900.0,30.4252,30.5216,30.3956,30.403,137900.0
2009-01-30 15:30:00,41.01,41.03,40.89,40.95,235100.0,30.403,30.4178,30.314,30.3585,235100.0
2009-01-30 15:35:00,40.94,40.97,40.85,40.92,69500.0,30.3511,30.3733,30.2844,30.3363,69500.0
2009-01-30 15:40:00,40.92,41.12,40.91,41.05,226300.0,30.3363,30.4845,30.3288,30.4326,226300.0
2009-01-30 15:45:00,41.04,41.2,40.95,41.12,247700.0,30.4252,30.5438,30.3585,30.4845,247700.0
2009-01-30 15:50:00,41.12,41.14,41.04,41.06,125800.0,30.4845,30.4994,30.4252,30.44,125800.0
2009-01-30 15:55:00,41.05,41.17,40.96,41.12,235600.0,30.4326,30.5216,30.3659,30.4845,235600.0
2009-01-30 16:00:00,41.12,41.24,41.12,41.24,11700.0,30.4845,30.5735,30.4845,30.5735,11700.0
2009-01-30 16:05:00,41.2,41.2,41.2,41.2,300.0,30.5438,30.5438,30.5438,30.5438,300.0
2009-01-30 16:10:00,41.2,41.2,41.2,41.2,0.0,30.5438,30.5438,30.5438,30.5438,0.0
2009-02-02 09:30:00,40.54,40.55,40.42,40.45,226000.0,30.0545,30.062,29.9656,29.9878,226000.0
2009-02-02 09:35:00,40.43,40.64,40.43,40.62,66000.0,29.973,30.1287,29.973,30.1139,66000.0
2009-02-02 09:40:00,40.6,40.61,40.41,40.6,71200.0,30.099,30.1064,29.9582,30.099,71200.0
2009-02-02 09:45:00,40.61,40.63,40.47,40.51,45000.0,30.1064,30.1213,30.0026,30.0323,45000.0
2009-02-02 09:50:00,40.53,40.61,40.45,40.46,36300.0,30.0471,30.1064,29.9878,29.9952,36300.0
2009-02-02 09:55:00,40.45,40.56,40.44,40.56,73900.0,29.9878,30.0694,29.9804,30.0694,73900.0
2009-02-02 10:00:00,40.58,40.72,40.58,40.6,312600.0,30.0842,30.188,30.0842,30.099,312600.0
2009-02-02 10:05:00,40.61,40.82,40.57,40.79,56600.0,30.1064,30.2621,30.0768,30.2399,56600.0
2009-02-02 10:10:00,40.81,40.87,40.74,40.86,74800.0,30.2547,30.2992,30.2028,30.2918,74800.0
2009-02-02 10:15:00,40.88,41.03,40.88,40.98,92600.0,30.3066,30.4178,30.3066,30.3807,92600.0
2009-02-02 10:20:00,40.99,41.06,40.95,40.99,43000.0,30.3882,30.44,30.3585,30.3882,43000.0
2009-02-02 10:25:00,40.99,40.99,40.9,40.93,42200.0,30.3882,30.3882,30.3214,30.3437,42200.0
2009-02-02 10:30:00,40.92,40.95,40.8,40.85,43900.0,30.3363,30.3585,30.2473,30.2844,43900.0
2009-02-02 10:35:00,40.87,41.0,40.85,40.9,44900.0,30.2992,30.3956,30.2844,30.3214,44900.0
2009-02-02 10:40:00,40.91,40.93,40.77,40.77,44100.0,30.3288,30.3437,30.2251,30.2251,44100.0
2009-02-02 10:45:00,40.78,40.83,40.75,40.79,51000.0,30.2325,30.2695,30.2102,30.2399,51000.0
2009-02-02 10:50:00,40.79,40.82,40.74,40.74,41500.0,30.2399,30.2621,30.2028,30.2028,41500.0
2009-02-02 10:55:00,40.75,40.88,40.75,40.84,31500.0,30.2102,30.3066,30.2102,30.277,31500.0
2009-02-02 11:00:00,40.83,40.83,40.74,40.74,24900.0,30.2695,30.2695,30.2028,30.2028,24900.0
2009-02-02 11:05:00,40.74,40.76,40.68,40.71,40900.0,30.2028,30.2176,30.1583,30.1806,40900.0
2009-02-02 11:10:00,40.73,40.76,40.71,40.72,14500.0,30.1954,30.2176,30.1806,30.188,14500.0
2009-02-02 11:15:00,40.72,40.83,40.71,40.8,18600.0,30.188,30.2695,30.1806,30.2473,18600.0
2009-02-02 11:20:00,40.8,40.8,40.67,40.73,27800.0,30.2473,30.2473,30.1509,30.1954,27800.0
2009-02-02 11:25:00,40.73,40.76,40.71,40.76,60600.0,30.1954,30.2176,30.1806,30.2176,60600.0
2009-02-02 11:30:00,40.77,40.9,40.76,40.89,96900.0,30.2251,30.3214,30.2176,30.314,96900.0
2009-02-02 11:35:00,40.88,40.91,40.82,40.82,96700.0,30.3066,30.3288,30.2621,30.2621,96700.0
2009-02-02 11:40:00,40.81,40.84,40.75,40.84,63200.0,30.2547,30.277,30.2102,30.277,63200.0
2009-02-02 11:45:00,40.84,40.96,40.83,40.92,51900.0,30.277,30.3659,30.2695,30.3363,51900.0
2009-02-02 11:50:00,40.92,40.97,40.89,40.91,51400.0,30.3363,30.3733,30.314,30.3288,51400.0
2009-02-02 11:55:00,40.91,40.94,40.84,40.88,39500.0,30.3288,30.3511,30.277,30.3066,39500.0
2009-02-02 12:00:00,40.9,41.08,40.9,41.01,51600.0,30.3214,30.4549,30.3214,30.403,51600.0
2009-02-02 12:05:00,40.98,41.01,40.93,40.98,62300.0,30.3807,30.403,30.3437,30.3807,62300.0
2009-02-02 12:10:00,40.98,40.98,40.93,40.95,45300.0,30.3807,30.3807,30.3437,30.3585,45300.0
2009-02-02 12:15:00,40.95,41.03,40.93,41.01,42400.0,30.3585,30.4178,30.3437,30.403,42400.0
2009-02-02 12:20:00,41.01,41.01,40.95,40.96,45700.0,30.403,30.403,30.3585,30.3659,45700.0
2009-02-02 12:25:00,40.97,41.05,40.96,41.04,60500.0,30.3733,30.4326,30.3659,30.4252,60500.0
2009-02-02 12:30:00,41.05,41.16,41.05,41.12,128200.0,30.4326,30.5142,30.4326,30.4845,128200.0
2009-02-02 12:35:00,41.12,41.24,41.12,41.23,18200.0,30.4845,30.5735,30.4845,30.5661,18200.0
2009-02-02 12:40:00,41.25,41.27,41.17,41.23,30900.0,30.5809,30.5957,30.5216,30.5661,30900.0
2009-02-02 12:45:00,41.22,41.29,41.2,41.22,82000.0,30.5587,30.6106,30.5438,30.5587,82000.0
2009-02-02 12:50:00,41.21,41.21,41.17,41.17,44900.0,30.5513,30.5513,30.5216,30.5216,44900.0
2009-02-02 12:55:00,41.18,41.26,41.18,41.21,33600.0,30.529,30.5883,30.529,30.5513,33600.0
2009-02-02 13:00:00,41.21,41.23,41.16,41.18,48500.0,30.5513,30.5661,30.5142,30.529,48500.0
2009-02-02 13:05:00,41.16,41.18,41.09,41.1,56200.0,30.5142,30.529,30.4623,30.4697,56200.0
2009-02-02 13:10:00,41.1,41.1,40.99,40.99,25400.0,30.4697,30.4697,30.3882,30.3882,25400.0
2009-02-02 13:15:00,40.99,40.99,40.93,40.98,31200.0,30.3882,30.3882,30.3437,30.3807,31200.0
2009-02-02 13:20:00,40.98,41.0,40.86,40.88,94400.0,30.3807,30.3956,30.2918,30.3066,94400.0
2009-02-02 13:25:00,40.88,40.92,40.87,40.9,27100.0,30.3066,30.3363,30.2992,30.3214,27100.0
2009-02-02 13:30:00,40.91,40.95,40.88,40.94,46600.0,30.3288,30.3585,30.3066,30.3511,46600.0
2009-02-02 13:35:00,40.96,40.98,40.94,40.96,74200.0,30.3659,30.3807,30.3511,30.3659,74200.0
2009-02-02 13:40:00,40.96,40.99,40.95,40.97,34400.0,30.3659,30.3882,30.3585,30.3733,34400.0
2009-02-02 13:45:00,40.97,41.02,40.94,40.97,100000.0,30.3733,30.4104,30.3511,30.3733,100000.0
2009-02-02 13:50:00,40.96,40.96,40.8,40.8,81400.0,30.3659,30.3659,30.2473,30.2473,81400.0
2009-02-02 13:55:00,40.8,40.81,40.71,40.74,96400.0,30.2473,30.2547,30.1806,30.2028,96400.0
2009-02-02 14:00:00,40.74,40.77,40.68,40.72,54500.0,30.2028,30.2251,30.1583,30.188,54500.0
2009-02-02 14:05:00,40.72,40.81,40.71,40.76,46600.0,30.188,30.2547,30.1806,30.2176,46600.0
2009-02-02 14:10:00,40.74,40.81,40.7,40.76,51000.0,30.2028,30.2547,30.1732,30.2176,51000.0
2009-02-02 14:15:00,40.77,40.84,40.77,40.81,82400.0,30.2251,30.277,30.2251,30.2547,82400.0
2009-02-02 14:20:00,40.8,40.8,40.68,40.7,181700.0,30.2473,30.2473,30.1583,30.1732,181700.0
2009-02-02 14:25:00,40.7,40.73,40.62,40.7,115200.0,30.1732,30.1954,30.1139,30.1732,115200.0
2009-02-02 14:30:00,40.71,40.73,40.65,40.66,100000.0,30.1806,30.1954,30.1361,30.1435,100000.0
2009-02-02 14:35:00,40.65,40.69,40.59,40.64,98500.0,30.1361,30.1657,30.0916,30.1287,98500.0
2009-02-02 14:40:00,40.64,40.77,40.63,40.76,63300.0,30.1287,30.2251,30.1213,30.2176,63300.0
2009-02-02 14:45:00,40.75,40.76,40.63,40.66,60300.0,30.2102,30.2176,30.1213,30.1435,60300.0
2009-02-02 14:50:00,40.66,40.67,40.61,40.66,265800.0,30.1435,30.1509,30.1064,30.1435,265800.0
2009-02-02 14:55:00,40.66,40.7,40.64,40.64,171000.0,30.1435,30.1732,30.1287,30.1287,171000.0
2009-02-02 15:00:00,40.63,40.78,40.59,40.76,320100.0,30.1213,30.2325,30.0916,30.2176,320100.0
2009-02-02 15:05:00,40.76,40.85,40.76,40.84,472200.0,30.2176,30.2844,30.2176,30.277,472200.0
2009-02-02 15:10:00,40.84,40.91,40.8,40.88,158600.0,30.277,30.3288,30.2473,30.3066,158600.0
2009-02-02 15:15:00,40.88,40.95,40.87,40.91,414200.0,30.3066,30.3585,30.2992,30.3288,414200.0
2009-02-02 15:20:00,40.91,40.98,40.89,40.92,263500.0,30.3288,30.3807,30.314,30.3363,263500.0
2009-02-02 15:25:00,40.92,41.01,40.91,41.01,265900.0,30.3363,30.403,30.3288,30.403,265900.0
2009-02-02 15:30:00,41.05,41.19,41.03,41.16,213600.0,30.4326,30.5364,30.4178,30.5142,213600.0
2009-02-02 15:35:00,41.15,41.23,41.12,41.16,188500.0,30.5068,30.5661,30.4845,30.5142,188500.0
2009-02-02 15:40:00,41.18,41.34,41.18,41.2,157400.0,30.529,30.6476,30.529,30.5438,157400.0
2009-02-02 15:45:00,41.18,41.24,41.09,41.14,174300.0,30.529,30.5735,30.4623,30.4994,174300.0
2009-02-02 15:50:00,41.15,41.2,41.11,41.18,180100.0,30.5068,30.5438,30.4771,30.529,180100.0
2009-02-02 15:55:00,41.17,41.17,41.04,41.07,239600.0,30.5216,30.5216,30.4252,30.4475,239600.0
2009-02-02 16:00:00,41.07,41.07,41.07,41.07,100.0,30.4475,30.4475,30.4475,30.4475,100.0
2009-02-02 16:05:00,41.07,41.07,41.07,41.07,0.0,30.4475,30.4475,30.4475,30.4475,0.0
2009-02-02 16:10:00,41.07,41.07,41.07,41.07,0.0,30.4475,30.4475,30.4475,30.4475,0.0
2009-02-03 09:30:00,41.31,41.36,41.2,41.23,115600.0,30.6254,30.6625,30.5438,30.5661,115600.0
2009-02-03 09:35:00,41.24,41.29,41.11,41.13,29500.0,30.5735,30.6106,30.4771,30.4919,29500.0
2009-02-03 09:40:00,41.12,41.17,41.02,41.06,115700.0,30.4845,30.5216,30.4104,30.44,115700.0
2009-02-03 09:45:00,41.05,41.05,40.91,40.98,115300.0,30.4326,30.4326,30.3288,30.3807,115300.0
2009-02-03 09:50:00,40.99,41.02,40.88,40.94,75900.0,30.3882,30.4104,30.3066,30.3511,75900.0
2009-02-03 09:55:00,40.92,41.01,40.9,41.0,48500.0,30.3363,30.403,30.3214,30.3956,48500.0
2009-02-03 10:00:00,40.98,41.15,40.94,40.99,351700.0,30.3807,30.5068,30.3511,30.3882,351700.0
2009-02-03 10:05:00,40.99,41.25,40.98,41.16,87900.0,30.3882,30.5809,30.3807,30.5142,87900.0
2009-02-03 10:10:00,41.15,41.21,41.04,41.08,73000.0,30.5068,30.5513,30.4252,30.4549,73000.0
2009-02-03 10:15:00,41.07,41.18,40.95,40.95,85100.0,30.4475,30.529,30.3585,30.3585,85100.0
2009-02-03 10:20:00,40.96,41.0,40.91,40.96,77900.0,30.3659,30.3956,30.3288,30.3659,77900.0
2009-02-03 10:25:00,40.96,41.09,40.91,41.05,73500.0,30.3659,30.4623,30.3288,30.4326,73500.0
2009-02-03 10:30:00,41.04,41.11,40.99,41.05,87900.0,30.4252,30.4771,30.3882,30.4326,87900.0
2009-02-03 10:35:00,41.06,41.19,41.06,41.09,80700.0,30.44,30.5364,30.44,30.4623,80700.0
2009-02-03 10:40:00,41.09,41.2,41.09,41.2,80700.0,30.4623,30.5438,30.4623,30.5438,80700.0
2009-02-03 10:45:00,41.2,41.32,41.2,41.27,96100.0,30.5438,30.6328,30.5438,30.5957,96100.0
2009-02-03 10:50:00,41.27,41.31,41.17,41.2,91300.0,30.5957,30.6254,30.5216,30.5438,91300.0
2009-02-03 10:55:00,41.2,41.21,41.14,41.19,69300.0,30.5438,30.5513,30.4994,30.5364,69300.0
2009-02-03 11:00:00,41.19,41.28,41.19,41.28,27400.0,30.5364,30.6031,30.5364,30.6031,27400.0
2009-02-03 11:05:00,41.28,41.45,41.28,41.36,62300.0,30.6031,30.7292,30.6031,30.6625,62300.0
2009-02-03 11:10:00,41.37,41.41,41.37,41.39,47500.0,30.6699,30.6995,30.6699,30.6847,47500.0
2009-02-03 11:15:00,41.39,41.41,41.29,41.34,72800.0,30.6847,30.6995,30.6106,30.6476,72800.0
2009-02-03 11:20:00,41.34,41.43,41.31,41.39,47100.0,30.6476,30.7144,30.6254,30.6847,47100.0
2009-02-03 11:25:00,41.39,41.39,41.3,41.33,63800.0,30.6847,30.6847,30.618,30.6402,63800.0
2009-02-03 11:30:00,41.34,41.36,41.3,41.33,50700.0,30.6476,30.6625,30.618,30.6402,50700.0
2009-02-03 11:35:00,41.34,41.34,41.2,41.21,56600.0,30.6476,30.6476,30.5438,30.5513,56600.0
2009-02-03 11:40:00,41.21,41.24,41.17,41.24,47100.0,30.5513,30.5735,30.5216,30.5735,47100.0
2009-02-03 11:45:00,41.24,41.26,41.2,41.26,42200.0,30.5735,30.5883,30.5438,30.5883,42200.0
2009-02-03 11:50:00,41.26,41.28,41.23,41.26,26400.0,30.5883,30.6031,30.5661,30.5883,26400.0
2009-02-03 11:55:00,41.26,41.26,41.14,41.18,47700.0,30.5883,30.5883,30.4994,30.529,47700.0
2009-02-03 12:00:00,41.18,41.23,41.17,41.2,63000.0,30.529,30.5661,30.5216,30.5438,63000.0
2009-02-03 12:05:00,41.21,41.22,41.16,41.18,76600.0,30.5513,30.5587,30.5142,30.529,76600.0
2009-02-03 12:10:00,41.18,41.18,41.1,41.16,81600.0,30.529,30.529,30.4697,30.5142,81600.0
2009-02-03 12:15:00,41.16,41.23,41.08,41.12,138800.0,30.5142,30.5661,30.4549,30.4845,138800.0
2009-02-03 12:20:00,41.11,41.14,41.08,41.1,50300.0,30.4771,30.4994,30.4549,30.4697,50300.0
2009-02-03 12:25:00,41.1,41.15,41.1,41.14,23500.0,30.4697,30.5068,30.4697,30.4994,23500.0
2009-02-03 12:30:00,41.13,41.22,41.13,41.22,44400.0,30.4919,30.5587,30.4919,30.5587,44400.0
2009-02-03 12:35:00,41.22,41.22,41.17,41.19,49700.0,30.5587,30.5587,30.5216,30.5364,49700.0
2009-02-03 12:40:00,41.2,41.26,41.17,41.23,70400.0,30.5438,30.5883,30.5216,30.5661,70400.0
2009-02-03 12:45:00,41.23,41.27,41.2,41.2,45100.0,30.5661,30.5957,30.5438,30.5438,45100.0
2009-02-03 12:50:00,41.2,41.25,41.19,41.21,76200.0,30.5438,30.5809,30.5364,30.5513,76200.0
2009-02-03 12:55:00,41.2,41.23,41.08,41.08,33100.0,30.5438,30.5661,30.4549,30.4549,33100.0
2009-02-03 13:00:00,41.05,41.09,41.05,41.07,31100.0,30.4326,30.4623,30.4326,30.4475,31100.0
2009-02-03 13:05:00,41.05,41.12,41.05,41.1,72300.0,30.4326,30.4845,30.4326,30.4697,72300.0
2009-02-03 13:10:00,41.08,41.16,41.08,41.14,79100.0,30.4549,30.5142,30.4549,30.4994,79100.0
2009-02-03 13:15:00,41.15,41.22,41.14,41.18,54400.0,30.5068,30.5587,30.4994,30.529,54400.0
2009-02-03 13:20:00,41.19,41.19,41.14,41.17,49400.0,30.5364,30.5364,30.4994,30.5216,49400.0
2009-02-03 13:25:00,41.17,41.18,41.08,41.1,40800.0,30.5216,30.529,30.4549,30.4697,40800.0
2009-02-03 13:30:00,41.11,41.18,41.08,41.18,40200.0,30.4771,30.529,30.4549,30.529,40200.0
2009-02-03 13:35:00,41.17,41.3,41.17,41.27,36800.0,30.5216,30.618,30.5216,30.5957,36800.0
2009-02-03 13:40:00,41.27,41.31,41.24,41.26,27500.0,30.5957,30.6254,30.5735,30.5883,27500.0
2009-02-03 13:45:00,41.27,41.31,41.18,41.2,46400.0,30.5957,30.6254,30.529,30.5438,46400.0
2009-02-03 13:50:00,41.19,41.19,41.11,41.15,49700.0,30.5364,30.5364,30.4771,30.5068,49700.0
2009-02-03 13:55:00,41.15,41.24,41.14,41.22,27700.0,30.5068,30.5735,30.4994,30.5587,27700.0
2009-02-03 14:00:00,41.22,41.26,41.17,41.17,41700.0,30.5587,30.5883,30.5216,30.5216,41700.0
2009-02-03 14:05:00,41.17,41.42,41.16,41.42,108400.0,30.5216,30.7069,30.5142,30.7069,108400.0
2009-02-03 14:10:00,41.43,41.54,41.4,41.49,140300.0,30.7144,30.7959,30.6921,30.7588,140300.0
2009-02-03 14:15:00,41.51,41.57,41.45,41.51,68000.0,30.7737,30.8181,30.7292,30.7737,68000.0
2009-02-03 14:20:00,41.51,41.53,41.49,41.52,46500.0,30.7737,30.7885,30.7588,30.7811,46500.0
2009-02-03 14:25:00,41.51,41.56,41.42,41.43,67800.0,30.7737,30.8107,30.7069,30.7144,67800.0
2009-02-03 14:30:00,41.43,41.53,41.43,41.53,57600.0,30.7144,30.7885,30.7144,30.7885,57600.0
2009-02-03 14:35:00,41.54,41.61,41.54,41.55,81700.0,30.7959,30.8478,30.7959,30.8033,81700.0
2009-02-03 14:40:00,41.56,41.63,41.56,41.6,128800.0,30.8107,30.8626,30.8107,30.8404,128800.0
2009-02-03 14:45:00,41.6,41.64,41.57,41.57,37300.0,30.8404,30.87,30.8181,30.8181,37300.0
2009-02-03 14:50:00,41.57,41.6,41.52,41.52,41300.0,30.8181,30.8404,30.7811,30.7811,41300.0
2009-02-03 14:55:00,41.49,41.54,41.47,41.53,89100.0,30.7588,30.7959,30.744,30.7885,89100.0
2009-02-03 15:00:00,41.53,41.6,41.48,41.49,142000.0,30.7885,30.8404,30.7514,30.7588,142000.0
2009-02-03 15:05:00,41.5,41.72,41.5,41.72,117400.0,30.7662,30.9293,30.7662,30.9293,117400.0
2009-02-03 15:10:00,41.73,41.8,41.73,41.77,75900.0,30.9368,30.9887,30.9368,30.9664,75900.0
2009-02-03 15:15:00,41.77,41.84,41.74,41.78,108900.0,30.9664,31.0183,30.9442,30.9738,108900.0
2009-02-03 15:20:00,41.8,41.91,41.73,41.88,123700.0,30.9887,31.0702,30.9368,31.048,123700.0
2009-02-03 15:25:00,41.89,41.9,41.83,41.85,82300.0,31.0554,31.0628,31.0109,31.0257,82300.0
2009-02-03 15:30:00,41.85,41.89,41.75,41.75,166700.0,31.0257,31.0554,30.9516,30.9516,166700.0
2009-02-03 15:35:00,41.75,41.77,41.7,41.76,103500.0,30.9516,30.9664,30.9145,30.959,103500.0
2009-02-03 15:40:00,41.77,41.8,41.61,41.62,100100.0,30.9664,30.9887,30.8478,30.8552,100100.0
2009-02-03 15:45:00,41.63,41.72,41.6,41.66,166700.0,30.8626,30.9293,30.8404,30.8849,166700.0
2009-02-03 15:50:00,41.67,41.76,41.67,41.72,196000.0,30.8923,30.959,30.8923,30.9293,196000.0
2009-02-03 15:55:00,41.73,41.77,41.65,41.65,159800.0,30.9368,30.9664,30.8774,30.8774,159800.0
2009-02-03 16:00:00,41.64,41.64,41.62,41.62,900.0,30.87,30.87,30.8552,30.8552,900.0
2009-02-03 16:05:00,41.56,41.56,41.56,41.56,200.0,30.8107,30.8107,30.8107,30.8107,200.0
2009-02-03 16:10:00,41.56,41.56,41.56,41.56,0.0,30.8107,30.8107,30.8107,30.8107,0.0
2009-02-04 09:30:00,41.86,41.88,41.72,41.72,73100.0,31.0331,31.048,30.9293,30.9293,73100.0
2009-02-04 09:35:00,41.73,41.82,41.68,41.82,52800.0,30.9368,31.0035,30.8997,31.0035,52800.0
2009-02-04 09:40:00,41.81,41.97,41.81,41.97,47400.0,30.9961,31.1147,30.9961,31.1147,47400.0
2009-02-04 09:45:00,41.97,42.02,41.93,41.94,40100.0,31.1147,31.1518,31.085,31.0924,40100.0
2009-02-04 09:50:00,41.92,42.1,41.9,42.09,41300.0,31.0776,31.2111,31.0628,31.2036,41300.0
2009-02-04 09:55:00,42.08,42.14,42.06,42.11,70400.0,31.1962,31.2407,31.1814,31.2185,70400.0
2009-02-04 10:00:00,42.11,42.24,42.11,42.19,350300.0,31.2185,31.3148,31.2185,31.2778,350300.0
2009-02-04 10:05:00,42.18,42.26,42.17,42.19,77600.0,31.2704,31.3297,31.263,31.2778,77600.0
2009-02-04 10:10:00,42.19,42.35,42.19,42.27,95300.0,31.2778,31.3964,31.2778,31.3371,95300.0
2009-02-04 10:15:00,42.29,42.36,42.21,42.22,81300.0,31.3519,31.4038,31.2926,31.3,81300.0
2009-02-04 10:20:00,42.23,42.27,42.21,42.23,24500.0,31.3074,31.3371,31.2926,31.3074,24500.0
2009-02-04 10:25:00,42.23,42.33,42.22,42.29,38700.0,31.3074,31.3816,31.3,31.3519,38700.0
2009-02-04 10:30:00,42.29,42.42,42.23,42.36,121400.0,31.3519,31.4483,31.3074,31.4038,121400.0
2009-02-04 10:35:00,42.34,42.42,42.28,42.28,39100.0,31.389,31.4483,31.3445,31.3445,39100.0
2009-02-04 10:40:00,42.3,42.31,42.26,42.31,28000.0,31.3593,31.3667,31.3297,31.3667,28000.0
2009-02-04 10:45:00,42.32,42.34,42.22,42.24,35900.0,31.3742,31.389,31.3,31.3148,35900.0
2009-02-04 10:50:00,42.23,42.26,42.19,42.21,35400.0,31.3074,31.3297,31.2778,31.2926,35400.0
2009-02-04 10:55:00,42.21,42.34,42.19,42.31,65300.0,31.2926,31.389,31.2778,31.3667,65300.0
2009-02-04 11:00:00,42.31,42.31,42.25,42.3,51600.0,31.3667,31.3667,31.3223,31.3593,51600.0
2009-02-04 11:05:00,42.29,42.34,42.27,42.31,45400.0,31.3519,31.389,31.3371,31.3667,45400.0
2009-02-04 11:10:00,42.32,42.33,42.24,42.27,47900.0,31.3742,31.3816,31.3148,31.3371,47900.0
2009-02-04 11:15:00,42.27,42.27,42.14,42.23,42600.0,31.3371,31.3371,31.2407,31.3074,42600.0
2009-02-04 11:20:00,42.22,42.26,42.17,42.26,29900.0,31.3,31.3297,31.263,31.3297,29900.0
2009-02-04 11:25:00,42.27,42.31,42.19,42.2,67100.0,31.3371,31.3667,31.2778,31.2852,67100.0
2009-02-04 11:30:00,42.2,42.24,42.17,42.24,21600.0,31.2852,31.3148,31.263,31.3148,21600.0
2009-02-04 11:35:00,42.24,42.24,42.18,42.19,28600.0,31.3148,31.3148,31.2704,31.2778,28600.0
2009-02-04 11:40:00,42.18,42.22,42.17,42.19,18300.0,31.2704,31.3,31.263,31.2778,18300.0
2009-02-04 11:45:00,42.17,42.17,42.09,42.13,34700.0,31.263,31.263,31.2036,31.2333,34700.0
2009-02-04 11:50:00,42.12,42.17,42.11,42.14,26800.0,31.2259,31.263,31.2185,31.2407,26800.0
2009-02-04 11:55:00,42.14,42.17,42.11,42.12,19800.0,31.2407,31.263,31.2185,31.2259,19800.0
2009-02-04 12:00:00,42.12,42.2,42.11,42.2,14000.0,31.2259,31.2852,31.2185,31.2852,14000.0
2009-02-04 12:05:00,42.2,42.2,42.15,42.16,16100.0,31.2852,31.2852,31.2481,31.2555,16100.0
2009-02-04 12:10:00,42.16,42.18,42.11,42.13,18500.0,31.2555,31.2704,31.2185,31.2333,18500.0
2009-02-04 12:15:00,42.13,42.15,42.11,42.14,25700.0,31.2333,31.2481,31.2185,31.2407,25700.0
2009-02-04 12:20:00,42.14,42.14,42.0,42.01,23700.0,31.2407,31.2407,31.1369,31.1443,23700.0
2009-02-04 12:25:00,42.02,42.08,42.02,42.03,49100.0,31.1518,31.1962,31.1518,31.1592,49100.0
2009-02-04 12:30:00,42.03,42.11,42.03,42.1,10000.0,31.1592,31.2185,31.1592,31.2111,10000.0
2009-02-04 12:35:00,42.08,42.1,42.06,42.07,10600.0,31.1962,31.2111,31.1814,31.1888,10600.0
2009-02-04 12:40:00,42.08,42.17,42.06,42.12,1830500.0,31.1962,31.263,31.1814,31.2259,1830500.0
2009-02-04 12:45:00,42.13,42.17,42.13,42.13,30200.0,31.2333,31.263,31.2333,31.2333,30200.0
2009-02-04 12:50:00,42.14,42.15,41.98,41.99,60100.0,31.2407,31.2481,31.1221,31.1295,60100.0
2009-02-04 12:55:00,42.0,42.01,41.97,41.99,79700.0,31.1369,31.1443,31.1147,31.1295,79700.0
2009-02-04 13:00:00,41.99,42.0,41.89,41.91,33900.0,31.1295,31.1369,31.0554,31.0702,33900.0
2009-02-04 13:05:00,41.91,41.97,41.89,41.97,29900.0,31.0702,31.1147,31.0554,31.1147,29900.0
2009-02-04 13:10:00,41.97,41.97,41.86,41.91,74000.0,31.1147,31.1147,31.0331,31.0702,74000.0
2009-02-04 13:15:00,41.91,41.94,41.86,41.87,88700.0,31.0702,31.0924,31.0331,31.0405,88700.0
2009-02-04 13:20:00,41.88,41.93,41.88,41.93,12800.0,31.048,31.085,31.048,31.085,12800.0
2009-02-04 13:25:00,41.93,42.03,41.92,42.02,80200.0,31.085,31.1592,31.0776,31.1518,80200.0
2009-02-04 13:30:00,42.02,42.05,41.94,41.94,60300.0,31.1518,31.174,31.0924,31.0924,60300.0
2009-02-04 13:35:00,41.94,41.97,41.79,41.79,47000.0,31.0924,31.1147,30.9812,30.9812,47000.0
2009-02-04 13:40:00,41.79,41.79,41.66,41.67,65800.0,30.9812,30.9812,30.8849,30.8923,65800.0
2009-02-04 13:45:00,41.65,41.65,41.52,41.52,110000.0,30.8774,30.8774,30.7811,30.7811,110000.0
2009-02-04 13:50:00,41.53,41.57,41.37,41.44,132000.0,30.7885,30.8181,30.6699,30.7218,132000.0
2009-02-04 13:55:00,41.44,41.57,41.38,41.56,97300.0,30.7218,30.8181,30.6773,30.8107,97300.0
2009-02-04 14:00:00,41.56,41.58,41.48,41.57,87200.0,30.8107,30.8256,30.7514,30.8181,87200.0
2009-02-04 14:05:00,41.57,41.57,41.44,41.44,200700.0,30.8181,30.8181,30.7218,30.7218,200700.0
2009-02-04 14:10:00,41.43,41.54,41.43,41.53,114900.0,30.7144,30.7959,30.7144,30.7885,114900.0
2009-02-04 14:15:00,41.53,41.56,41.45,41.48,91500.0,30.7885,30.8107,30.7292,30.7514,91500.0
2009-02-04 14:20:00,41.49,41.53,41.31,41.34,79900.0,30.7588,30.7885,30.6254,30.6476,79900.0
2009-02-04 14:25:00,41.33,41.42,41.3,41.4,97900.0,30.6402,30.7069,30.618,30.6921,97900.0
2009-02-04 14:30:00,41.4,41.41,41.34,41.38,57100.0,30.6921,30.6995,30.6476,30.6773,57100.0
2009-02-04 14:35:00,41.39,41.54,41.38,41.54,100300.0,30.6847,30.7959,30.6773,30.7959,100300.0
2009-02-04 14:40:00,41.54,41.58,41.48,41.48,75400.0,30.7959,30.8256,30.7514,30.7514,75400.0
2009-02-04 14:45:00,41.47,41.54,41.41,41.49,78900.0,30.744,30.7959,30.6995,30.7588,78900.0
2009-02-04 14:50:00,41.5,41.52,41.38,41.44,104100.0,30.7662,30.7811,30.6773,30.7218,104100.0
2009-02-04 14:55:00,41.43,41.69,41.34,41.65,195200.0,30.7144,30.9071,30.6476,30.8774,195200.0
2009-02-04 15:00:00,41.64,41.66,41.47,41.66,336800.0,30.87,30.8849,30.744,30.8849,336800.0
2009-02-04 15:05:00,41.65,41.7,41.55,41.64,114700.0,30.8774,30.9145,30.8033,30.87,114700.0
2009-02-04 15:10:00,41.65,41.67,41.46,41.46,130700.0,30.8774,30.8923,30.7366,30.7366,130700.0
2009-02-04 15:15:00,41.47,41.62,41.47,41.59,135700.0,30.744,30.8552,30.744,30.833,135700.0
2009-02-04 15:20:00,41.58,41.58,41.4,41.46,134000.0,30.8256,30.8256,30.6921,30.7366,134000.0
2009-02-04 15:25:00,41.46,41.57,41.42,41.51,310900.0,30.7366,30.8181,30.7069,30.7737,310900.0
2009-02-04 15:30:00,41.51,41.55,41.44,41.51,134100.0,30.7737,30.8033,30.7218,30.7737,134100.0
2009-02-04 15:35:00,41.5,41.57,41.47,41.51,183700.0,30.7662,30.8181,30.744,30.7737,183700.0
2009-02-04 15:40:00,41.52,41.6,41.52,41.56,151300.0,30.7811,30.8404,30.7811,30.8107,151300.0
2009-02-04 15:45:00,41.55,41.59,41.44,41.45,92400.0,30.8033,30.833,30.7218,30.7292,92400.0
2009-02-04 15:50:00,41.44,41.54,41.43,41.51,187300.0,30.7218,30.7959,30.7144,30.7737,187300.0
2009-02-04 15:55:00,41.51,41.53,41.42,41.43,178400.0,30.7737,30.7885,30.7069,30.7144,178400.0
2009-02-04 16:00:00,41.59,41.61,41.47,41.47,4100.0,30.833,30.8478,30.744,30.744,4100.0
2009-02-04 16:05:00,42.17,42.17,42.17,42.17,20400.0,31.263,31.263,31.263,31.263,20400.0
2009-02-04 16:10:00,42.17,42.17,42.17,42.17,0.0,31.263,31.263,31.263,31.263,0.0
2009-02-05 09:30:00,41.14,41.25,41.12,41.15,93200.0,30.4994,30.5809,30.4845,30.5068,93200.0
2009-02-05 09:35:00,41.11,41.15,41.07,41.15,73200.0,30.4771,30.5068,30.4475,30.5068,73200.0
2009-02-05 09:40:00,41.16,41.27,41.14,41.24,50500.0,30.5142,30.5957,30.4994,30.5735,50500.0
2009-02-05 09:45:00,41.24,41.24,41.06,41.11,32800.0,30.5735,30.5735,30.44,30.4771,32800.0
2009-02-05 09:50:00,41.11,41.12,40.94,40.96,104700.0,30.4771,30.4845,30.3511,30.3659,104700.0
2009-02-05 09:55:00,40.94,40.94,40.85,40.88,86700.0,30.3511,30.3511,30.2844,30.3066,86700.0
2009-02-05 10:00:00,40.88,41.0,40.86,41.0,79600.0,30.3066,30.3956,30.2918,30.3956,79600.0
2009-02-05 10:05:00,41.0,41.01,40.9,40.93,79600.0,30.3956,30.403,30.3214,30.3437,79600.0
2009-02-05 10:10:00,40.93,41.08,40.92,41.08,35900.0,30.3437,30.4549,30.3363,30.4549,35900.0
2009-02-05 10:15:00,41.07,41.15,41.01,41.11,77700.0,30.4475,30.5068,30.403,30.4771,77700.0
2009-02-05 10:20:00,41.1,41.19,41.07,41.13,62000.0,30.4697,30.5364,30.4475,30.4919,62000.0
2009-02-05 10:25:00,41.12,41.15,41.02,41.06,31700.0,30.4845,30.5068,30.4104,30.44,31700.0
2009-02-05 10:30:00,41.04,41.2,40.99,41.2,66700.0,30.4252,30.5438,30.3882,30.5438,66700.0
2009-02-05 10:35:00,41.21,41.25,41.16,41.23,34300.0,30.5513,30.5809,30.5142,30.5661,34300.0
2009-02-05 10:40:00,41.23,41.41,41.23,41.4,69800.0,30.5661,30.6995,30.5661,30.6921,69800.0
2009-02-05 10:45:00,41.4,41.5,41.4,41.42,49200.0,30.6921,30.7662,30.6921,30.7069,49200.0
2009-02-05 10:50:00,41.43,41.71,41.4,41.64,92100.0,30.7144,30.9219,30.6921,30.87,92100.0
2009-02-05 10:55:00,41.63,41.82,41.62,41.67,104100.0,30.8626,31.0035,30.8552,30.8923,104100.0
2009-02-05 11:00:00,41.68,41.87,41.64,41.8,76200.0,30.8997,31.0405,30.87,30.9887,76200.0
2009-02-05 11:05:00,41.81,41.89,41.71,41.81,81600.0,30.9961,31.0554,30.9219,30.9961,81600.0
2009-02-05 11:10:00,41.8,41.83,41.67,41.69,57300.0,30.9887,31.0109,30.8923,30.9071,57300.0
2009-02-05 11:15:00,41.72,41.74,41.64,41.68,49700.0,30.9293,30.9442,30.87,30.8997,49700.0
2009-02-05 11:20:00,41.67,41.73,41.63,41.73,36800.0,30.8923,30.9368,30.8626,30.9368,36800.0
2009-02-05 11:25:00,41.73,41.8,41.71,41.71,95000.0,30.9368,30.9887,30.9219,30.9219,95000.0
2009-02-05 11:30:00,41.7,41.89,41.7,41.84,43800.0,30.9145,31.0554,30.9145,31.0183,43800.0
2009-02-05 11:35:00,41.85,41.91,41.79,41.79,51100.0,31.0257,31.0702,30.9812,30.9812,51100.0
2009-02-05 11:40:00,41.77,41.82,41.73,41.75,67700.0,30.9664,31.0035,30.9368,30.9516,67700.0
2009-02-05 11:45:00,41.74,41.82,41.73,41.79,43400.0,30.9442,31.0035,30.9368,30.9812,43400.0
2009-02-05 11:50:00,41.79,41.88,41.78,41.79,46700.0,30.9812,31.048,30.9738,30.9812,46700.0
2009-02-05 11:55:00,41.79,41.96,41.79,41.96,26700.0,30.9812,31.1073,30.9812,31.1073,26700.0
2009-02-05 12:00:00,41.98,42.15,41.98,42.11,94100.0,31.1221,31.2481,31.1221,31.2185,94100.0
2009-02-05 12:05:00,42.12,42.27,42.11,42.21,132300.0,31.2259,31.3371,31.2185,31.2926,132300.0
2009-02-05 12:10:00,42.22,42.34,42.21,42.21,110600.0,31.3,31.389,31.2926,31.2926,110600.0
2009-02-05 12:15:00,42.22,42.25,42.11,42.14,80200.0,31.3,31.3223,31.2185,31.2407,80200.0
2009-02-05 12:20:00,42.14,42.17,42.09,42.17,82400.0,31.2407,31.263,31.2036,31.263,82400.0
2009-02-05 12:25:00,42.16,42.18,42.03,42.04,84600.0,31.2555,31.2704,31.1592,31.1666,84600.0
2009-02-05 12:30:00,42.03,42.08,42.02,42.02,27800.0,31.1592,31.1962,31.1518,31.1518,27800.0
2009-02-05 12:35:00,42.02,42.08,41.98,42.03,42900.0,31.1518,31.1962,31.1221,31.1592,42900.0
2009-02-05 12:40:00,42.03,42.13,42.03,42.12,30600.0,31.1592,31.2333,31.1592,31.2259,30600.0
2009-02-05 12:45:00,42.13,42.16,42.07,42.08,39400.0,31.2333,31.2555,31.1888,31.1962,39400.0
2009-02-05 12:50:00,42.07,42.07,41.94,41.97,38100.0,31.1888,31.1888,31.0924,31.1147,38100.0
2009-02-05 12:55:00,41.97,42.18,41.97,42.15,73300.0,31.1147,31.2704,31.1147,31.2481,73300.0
2009-02-05 13:00:00,42.16,42.21,42.13,42.15,88200.0,31.2555,31.2926,31.2333,31.2481,88200.0
2009-02-05 13:05:00,42.14,42.25,42.11,42.25,27900.0,31.2407,31.3223,31.2185,31.3223,27900.0
2009-02-05 13:10:00,42.24,42.28,42.14,42.16,44800.0,31.3148,31.3445,31.2407,31.2555,44800.0
2009-02-05 13:15:00,42.16,42.18,42.04,42.07,27800.0,31.2555,31.2704,31.1666,31.1888,27800.0
2009-02-05 13:20:00,42.08,42.08,41.95,41.95,27600.0,31.1962,31.1962,31.0999,31.0999,27600.0
2009-02-05 13:25:00,41.95,42.01,41.91,41.94,42300.0,31.0999,31.1443,31.0702,31.0924,42300.0
2009-02-05 13:30:00,41.94,42.07,41.92,42.02,65500.0,31.0924,31.1888,31.0776,31.1518,65500.0
2009-02-05 13:35:00,42.02,42.06,41.96,41.99,140200.0,31.1518,31.1814,31.1073,31.1295,140200.0
2009-02-05 13:40:00,41.98,42.13,41.92,42.12,118100.0,31.1221,31.2333,31.0776,31.2259,118100.0
2009-02-05 13:45:00,42.11,42.16,42.05,42.14,100600.0,31.2185,31.2555,31.174,31.2407,100600.0
2009-02-05 13:50:00,42.12,42.14,42.06,42.1,57300.0,31.2259,31.2407,31.1814,31.2111,57300.0
2009-02-05 13:55:00,42.11,42.11,41.97,41.99,19300.0,31.2185,31.2185,31.1147,31.1295,19300.0
2009-02-05 14:00:00,41.98,42.19,41.98,42.17,54600.0,31.1221,31.2778,31.1221,31.263,54600.0
2009-02-05 14:05:00,42.18,42.24,42.17,42.2,82300.0,31.2704,31.3148,31.263,31.2852,82300.0
2009-02-05 14:10:00,42.2,42.21,42.11,42.14,51500.0,31.2852,31.2926,31.2185,31.2407,51500.0
2009-02-05 14:15:00,42.13,42.2,42.06,42.14,104700.0,31.2333,31.2852,31.1814,31.2407,104700.0
2009-02-05 14:20:00,42.13,42.29,42.13,42.24,70800.0,31.2333,31.3519,31.2333,31.3148,70800.0
2009-02-05 14:25:00,42.23,42.36,42.18,42.36,117600.0,31.3074,31.4038,31.2704,31.4038,117600.0
2009-02-05 14:30:00,42.36,42.4,42.22,42.31,88800.0,31.4038,31.4335,31.3,31.3667,88800.0
2009-02-05 14:35:00,42.31,42.41,42.28,42.35,68400.0,31.3667,31.4409,31.3445,31.3964,68400.0
2009-02-05 14:40:00,42.35,42.37,42.28,42.32,118300.0,31.3964,31.4112,31.3445,31.3742,118300.0
2009-02-05 14:45:00,42.33,42.35,42.2,42.21,80500.0,31.3816,31.3964,31.2852,31.2926,80500.0
2009-02-05 14:50:00,42.2,42.2,42.05,42.15,69200.0,31.2852,31.2852,31.174,31.2481,69200.0
2009-02-05 14:55:00,42.14,42.15,41.96,42.01,121600.0,31.2407,31.2481,31.1073,31.1443,121600.0
2009-02-05 15:00:00,42.01,42.1,41.85,41.85,86200.0,31.1443,31.2111,31.0257,31.0257,86200.0
2009-02-05 15:05:00,41.84,41.99,41.82,41.93,141800.0,31.0183,31.1295,31.0035,31.085,141800.0
2009-02-05 15:10:00,41.95,42.03,41.94,42.01,135400.0,31.0999,31.1592,31.0924,31.1443,135400.0
2009-02-05 15:15:00,42.0,42.07,41.96,41.99,161800.0,31.1369,31.1888,31.1073,31.1295,161800.0
2009-02-05 15:20:00,41.98,42.08,41.98,42.06,154500.0,31.1221,31.1962,31.1221,31.1814,154500.0
2009-02-05 15:25:00,42.08,42.21,42.08,42.19,61400.0,31.1962,31.2926,31.1962,31.2778,61400.0
2009-02-05 15:30:00,42.2,42.23,42.08,42.13,98300.0,31.2852,31.3074,31.1962,31.2333,98300.0
2009-02-05 15:35:00,42.13,42.19,42.05,42.08,103400.0,31.2333,31.2778,31.174,31.1962,103400.0
2009-02-05 15:40:00,42.09,42.22,42.09,42.22,159800.0,31.2036,31.3,31.2036,31.3,159800.0
2009-02-05 15:45:00,42.22,42.22,42.04,42.08,109600.0,31.3,31.3,31.1666,31.1962,109600.0
2009-02-05 15:50:00,42.1,42.15,42.04,42.12,173100.0,31.2111,31.2481,31.1666,31.2259,173100.0
2009-02-05 15:55:00,42.11,42.17,42.04,42.06,159600.0,31.2185,31.263,31.1666,31.1814,159600.0
2009-02-05 16:00:00,42.09,42.11,42.06,42.1,9400.0,31.2036,31.2185,31.1814,31.2111,9400.0
2009-02-05 16:05:00,42.04,42.04,42.04,42.04,200.0,31.1666,31.1666,31.1666,31.1666,200.0
2009-02-05 16:10:00,42.04,42.04,42.04,42.04,0.0,31.1666,31.1666,31.1666,31.1666,0.0
2009-02-06 09:30:00,42.19,42.32,42.09,42.32,77000.0,31.2778,31.3742,31.2036,31.3742,77000.0
2009-02-06 09:35:00,42.31,42.75,42.31,42.68,88000.0,31.3667,31.6929,31.3667,31.641,88000.0
2009-02-06 09:40:00,42.69,42.78,42.62,42.68,73200.0,31.6485,31.7152,31.5966,31.641,73200.0
2009-02-06 09:45:00,42.7,42.85,42.7,42.76,55300.0,31.6559,31.7671,31.6559,31.7004,55300.0
2009-02-06 09:50:00,42.75,42.84,42.72,42.83,32900.0,31.6929,31.7597,31.6707,31.7522,32900.0
2009-02-06 09:55:00,42.83,42.92,42.78,42.85,74500.0,31.7522,31.819,31.7152,31.7671,74500.0
2009-02-06 10:00:00,42.87,42.91,42.79,42.8,58400.0,31.7819,31.8116,31.7226,31.73,58400.0
2009-02-06 10:05:00,42.81,42.83,42.71,42.74,66400.0,31.7374,31.7522,31.6633,31.6855,66400.0
2009-02-06 10:10:00,42.74,42.86,42.74,42.85,47500.0,31.6855,31.7745,31.6855,31.7671,47500.0
2009-02-06 10:15:00,42.85,42.89,42.74,42.75,59800.0,31.7671,31.7967,31.6855,31.6929,59800.0
2009-02-06 10:20:00,42.73,42.73,42.65,42.7,52700.0,31.6781,31.6781,31.6188,31.6559,52700.0
2009-02-06 10:25:00,42.7,42.8,42.66,42.78,72000.0,31.6559,31.73,31.6262,31.7152,72000.0
2009-02-06 10:30:00,42.78,42.82,42.73,42.82,41700.0,31.7152,31.7448,31.6781,31.7448,41700.0
2009-02-06 10:35:00,42.82,42.85,42.75,42.8,47800.0,31.7448,31.7671,31.6929,31.73,47800.0
2009-02-06 10:40:00,42.79,42.79,42.66,42.72,58600.0,31.7226,31.7226,31.6262,31.6707,58600.0
2009-02-06 10:45:00,42.76,42.85,42.75,42.83,37400.0,31.7004,31.7671,31.6929,31.7522,37400.0
2009-02-06 10:50:00,42.82,42.88,42.79,42.88,42000.0,31.7448,31.7893,31.7226,31.7893,42000.0
2009-02-06 10:55:00,42.86,42.92,42.79,42.81,18800.0,31.7745,31.819,31.7226,31.7374,18800.0
2009-02-06 11:00:00,42.81,42.92,42.81,42.9,57300.0,31.7374,31.819,31.7374,31.8041,57300.0
2009-02-06 11:05:00,42.9,43.0,42.85,42.95,72100.0,31.8041,31.8783,31.7671,31.8412,72100.0
2009-02-06 11:10:00,42.96,43.01,42.95,43.01,48900.0,31.8486,31.8857,31.8412,31.8857,48900.0
2009-02-06 11:15:00,43.01,43.04,42.98,43.0,26000.0,31.8857,31.9079,31.8635,31.8783,26000.0
2009-02-06 11:20:00,43.0,43.0,42.91,42.94,26000.0,31.8783,31.8783,31.8116,31.8338,26000.0
2009-02-06 11:25:00,42.94,42.94,42.87,42.93,30100.0,31.8338,31.8338,31.7819,31.8264,30100.0
2009-02-06 11:30:00,42.93,42.96,42.92,42.92,16200.0,31.8264,31.8486,31.819,31.819,16200.0
2009-02-06 11:35:00,42.92,42.95,42.89,42.91,53900.0,31.819,31.8412,31.7967,31.8116,53900.0
2009-02-06 11:40:00,42.92,43.0,42.92,43.0,28200.0,31.819,31.8783,31.819,31.8783,28200.0
2009-02-06 11:45:00,43.0,43.03,42.94,42.98,32300.0,31.8783,31.9005,31.8338,31.8635,32300.0
2009-02-06 11:50:00,42.97,42.99,42.94,42.99,23900.0,31.856,31.8709,31.8338,31.8709,23900.0
2009-02-06 11:55:00,43.0,43.06,43.0,43.0,41100.0,31.8783,31.9228,31.8783,31.8783,41100.0
2009-02-06 12:00:00,43.0,43.0,42.91,42.95,53300.0,31.8783,31.8783,31.8116,31.8412,53300.0
2009-02-06 12:05:00,42.94,42.96,42.93,42.96,25200.0,31.8338,31.8486,31.8264,31.8486,25200.0
2009-02-06 12:10:00,42.97,43.01,42.85,42.85,53500.0,31.856,31.8857,31.7671,31.7671,53500.0
2009-02-06 12:15:00,42.86,42.89,42.83,42.83,45000.0,31.7745,31.7967,31.7522,31.7522,45000.0
2009-02-06 12:20:00,42.84,42.97,42.84,42.96,45000.0,31.7597,31.856,31.7597,31.8486,45000.0
2009-02-06 12:25:00,42.95,42.97,42.85,42.86,65500.0,31.8412,31.856,31.7671,31.7745,65500.0
2009-02-06 12:30:00,42.86,42.91,42.85,42.91,41000.0,31.7745,31.8116,31.7671,31.8116,41000.0
2009-02-06 12:35:00,42.93,43.05,42.91,43.01,65300.0,31.8264,31.9153,31.8116,31.8857,65300.0
2009-02-06 12:40:00,43.02,43.06,43.0,43.0,53000.0,31.8931,31.9228,31.8783,31.8783,53000.0
2009-02-06 12:45:00,43.0,43.02,42.97,42.99,41300.0,31.8783,31.8931,31.856,31.8709,41300.0
2009-02-06 12:50:00,42.98,43.02,42.94,42.98,45500.0,31.8635,31.8931,31.8338,31.8635,45500.0
2009-02-06 12:55:00,42.98,43.04,42.97,43.01,24400.0,31.8635,31.9079,31.856,31.8857,24400.0
2009-02-06 13:00:00,43.01,43.04,42.95,42.99,49900.0,31.8857,31.9079,31.8412,31.8709,49900.0
2009-02-06 13:05:00,42.99,43.17,42.99,43.15,81500.0,31.8709,32.0043,31.8709,31.9895,81500.0
2009-02-06 13:10:00,43.15,43.18,43.12,43.16,53000.0,31.9895,32.0117,31.9672,31.9969,53000.0
2009-02-06 13:15:00,43.17,43.3,43.16,43.3,65800.0,32.0043,32.1007,31.9969,32.1007,65800.0
2009-02-06 13:20:00,43.3,43.32,43.24,43.27,86900.0,32.1007,32.1155,32.0562,32.0784,86900.0
2009-02-06 13:25:00,43.27,43.32,43.25,43.3,64900.0,32.0784,32.1155,32.0636,32.1007,64900.0
2009-02-06 13:30:00,43.29,43.39,43.29,43.34,56400.0,32.0933,32.1674,32.0933,32.1303,56400.0
2009-02-06 13:35:00,43.35,43.4,43.33,43.39,53600.0,32.1378,32.1748,32.1229,32.1674,53600.0
2009-02-06 13:40:00,43.38,43.39,43.3,43.33,54700.0,32.16,32.1674,32.1007,32.1229,54700.0
2009-02-06 13:45:00,43.33,43.4,43.32,43.33,68600.0,32.1229,32.1748,32.1155,32.1229,68600.0
2009-02-06 13:50:00,43.33,43.34,43.3,43.32,43000.0,32.1229,32.1303,32.1007,32.1155,43000.0
2009-02-06 13:55:00,43.32,43.36,43.32,43.34,40300.0,32.1155,32.1452,32.1155,32.1303,40300.0
2009-02-06 14:00:00,43.35,43.35,43.22,43.25,56100.0,32.1378,32.1378,32.0414,32.0636,56100.0
2009-02-06 14:05:00,43.25,43.26,43.2,43.23,53200.0,32.0636,32.071,32.0265,32.0488,53200.0
2009-02-06 14:10:00,43.23,43.3,43.22,43.3,35300.0,32.0488,32.1007,32.0414,32.1007,35300.0
2009-02-06 14:15:00,43.29,43.32,43.14,43.16,58600.0,32.0933,32.1155,31.9821,31.9969,58600.0
2009-02-06 14:20:00,43.16,43.27,43.14,43.23,53400.0,31.9969,32.0784,31.9821,32.0488,53400.0
2009-02-06 14:25:00,43.23,43.26,43.21,43.25,59800.0,32.0488,32.071,32.034,32.0636,59800.0
2009-02-06 14:30:00,43.26,43.35,43.26,43.35,48000.0,32.071,32.1378,32.071,32.1378,48000.0
2009-02-06 14:35:00,43.35,43.4,43.24,43.26,70600.0,32.1378,32.1748,32.0562,32.071,70600.0
2009-02-06 14:40:00,43.26,43.3,43.17,43.2,59400.0,32.071,32.1007,32.0043,32.0265,59400.0
2009-02-06 14:45:00,43.2,43.23,43.17,43.18,66600.0,32.0265,32.0488,32.0043,32.0117,66600.0
2009-02-06 14:50:00,43.18,43.19,43.1,43.17,140300.0,32.0117,32.0191,31.9524,32.0043,140300.0
2009-02-06 14:55:00,43.18,43.23,43.16,43.2,77300.0,32.0117,32.0488,31.9969,32.0265,77300.0
2009-02-06 15:00:00,43.2,43.21,43.03,43.03,64100.0,32.0265,32.034,31.9005,31.9005,64100.0
2009-02-06 15:05:00,43.04,43.11,43.01,43.04,81000.0,31.9079,31.9598,31.8857,31.9079,81000.0
2009-02-06 15:10:00,43.04,43.11,42.98,43.07,128100.0,31.9079,31.9598,31.8635,31.9302,128100.0
2009-02-06 15:15:00,43.07,43.14,43.05,43.12,60700.0,31.9302,31.9821,31.9153,31.9672,60700.0
2009-02-06 15:20:00,43.12,43.2,43.12,43.18,89800.0,31.9672,32.0265,31.9672,32.0117,89800.0
2009-02-06 15:25:00,43.18,43.2,43.02,43.15,147700.0,32.0117,32.0265,31.8931,31.9895,147700.0
2009-02-06 15:30:00,43.15,43.25,43.15,43.25,94500.0,31.9895,32.0636,31.9895,32.0636,94500.0
2009-02-06 15:35:00,43.25,43.25,43.18,43.23,91800.0,32.0636,32.0636,32.0117,32.0488,91800.0
2009-02-06 15:40:00,43.24,43.38,43.24,43.31,247000.0,32.0562,32.16,32.0562,32.1081,247000.0
2009-02-06 15:45:00,43.31,43.42,43.29,43.3,172600.0,32.1081,32.1896,32.0933,32.1007,172600.0
2009-02-06 15:50:00,43.32,43.37,43.25,43.28,220700.0,32.1155,32.1526,32.0636,32.0859,220700.0
2009-02-06 15:55:00,43.27,43.29,43.16,43.25,194900.0,32.0784,32.0933,31.9969,32.0636,194900.0
2009-02-06 16:00:00,43.3,43.3,43.21,43.21,1200.0,32.1007,32.1007,32.034,32.034,1200.0
2009-02-06 16:05:00,43.35,43.41,43.35,43.38,14500.0,32.1378,32.1822,32.1378,32.16,14500.0
2009-02-06 16:10:00,43.38,43.38,43.38,43.38,0.0,32.16,32.16,32.16,32.16,0.0
2009-02-09 09:30:00,43.3,43.31,43.16,43.18,94200.0,32.1007,32.1081,31.9969,32.0117,94200.0
2009-02-09 09:35:00,43.18,43.21,43.08,43.18,29600.0,32.0117,32.034,31.9376,32.0117,29600.0
2009-02-09 09:40:00,43.16,43.28,43.12,43.21,42400.0,31.9969,32.0859,31.9672,32.034,42400.0
2009-02-09 09:45:00,43.21,43.32,43.19,43.3,63100.0,32.034,32.1155,32.0191,32.1007,63100.0
2009-02-09 09:50:00,43.3,43.31,43.22,43.28,26600.0,32.1007,32.1081,32.0414,32.0859,26600.0
2009-02-09 09:55:00,43.28,43.31,43.18,43.24,55100.0,32.0859,32.1081,32.0117,32.0562,55100.0
2009-02-09 10:00:00,43.23,43.23,42.97,43.0,57700.0,32.0488,32.0488,31.856,31.8783,57700.0
2009-02-09 10:05:00,42.99,43.02,42.94,43.0,55400.0,31.8709,31.8931,31.8338,31.8783,55400.0
2009-02-09 10:10:00,43.01,43.05,42.98,43.02,34500.0,31.8857,31.9153,31.8635,31.8931,34500.0
2009-02-09 10:15:00,43.03,43.12,43.02,43.07,46400.0,31.9005,31.9672,31.8931,31.9302,46400.0
2009-02-09 10:20:00,43.08,43.15,43.08,43.14,48300.0,31.9376,31.9895,31.9376,31.9821,48300.0
2009-02-09 10:25:00,43.13,43.17,43.09,43.1,37100.0,31.9747,32.0043,31.945,31.9524,37100.0
2009-02-09 10:30:00,43.11,43.15,43.07,43.08,48800.0,31.9598,31.9895,31.9302,31.9376,48800.0
2009-02-09 10:35:00,43.08,43.29,43.08,43.29,63800.0,31.9376,32.0933,31.9376,32.0933,63800.0
2009-02-09 10:40:00,43.31,43.4,43.3,43.38,34800.0,32.1081,32.1748,32.1007,32.16,34800.0
2009-02-09 10:45:00,43.38,43.57,43.33,43.54,71200.0,32.16,32.3009,32.1229,32.2786,71200.0
2009-02-09 10:50:00,43.54,43.54,43.46,43.48,74000.0,32.2786,32.2786,32.2193,32.2341,74000.0
2009-02-09 10:55:00,43.47,43.65,43.46,43.63,70800.0,32.2267,32.3602,32.2193,32.3453,70800.0
2009-02-09 11:00:00,43.62,43.62,43.52,43.52,48100.0,32.3379,32.3379,32.2638,32.2638,48100.0
2009-02-09 11:05:00,43.51,43.53,43.45,43.52,98100.0,32.2564,32.2712,32.2119,32.2638,98100.0
2009-02-09 11:10:00,43.52,43.54,43.48,43.5,32600.0,32.2638,32.2786,32.2341,32.249,32600.0
2009-02-09 11:15:00,43.5,43.51,43.4,43.42,53100.0,32.249,32.2564,32.1748,32.1896,53100.0
2009-02-09 11:20:00,43.41,43.47,43.39,43.41,28800.0,32.1822,32.2267,32.1674,32.1822,28800.0
2009-02-09 11:25:00,43.41,43.5,43.41,43.42,53600.0,32.1822,32.249,32.1822,32.1896,53600.0
2009-02-09 11:30:00,43.43,43.45,43.33,43.33,18600.0,32.1971,32.2119,32.1229,32.1229,18600.0
2009-02-09 11:35:00,43.34,43.41,43.34,43.37,26000.0,32.1303,32.1822,32.1303,32.1526,26000.0
2009-02-09 11:40:00,43.36,43.36,43.24,43.26,35700.0,32.1452,32.1452,32.0562,32.071,35700.0
2009-02-09 11:45:00,43.27,43.32,43.25,43.28,53500.0,32.0784,32.1155,32.0636,32.0859,53500.0
2009-02-09 11:50:00,43.29,43.3,43.27,43.27,31100.0,32.0933,32.1007,32.0784,32.0784,31100.0
2009-02-09 11:55:00,43.28,43.35,43.28,43.33,23500.0,32.0859,32.1378,32.0859,32.1229,23500.0
2009-02-09 12:00:00,43.34,43.37,43.33,43.35,33400.0,32.1303,32.1526,32.1229,32.1378,33400.0
2009-02-09 12:05:00,43.34,43.34,43.26,43.29,31100.0,32.1303,32.1303,32.071,32.0933,31100.0
2009-02-09 12:10:00,43.29,43.33,43.26,43.27,19900.0,32.0933,32.1229,32.071,32.0784,19900.0
2009-02-09 12:15:00,43.28,43.43,43.28,43.4,35100.0,32.0859,32.1971,32.0859,32.1748,35100.0
2009-02-09 12:20:00,43.4,43.41,43.35,43.37,15300.0,32.1748,32.1822,32.1378,32.1526,15300.0
2009-02-09 12:25:00,43.37,43.46,43.35,43.44,29400.0,32.1526,32.2193,32.1378,32.2045,29400.0
2009-02-09 12:30:00,43.45,43.46,43.42,43.43,19100.0,32.2119,32.2193,32.1896,32.1971,19100.0
2009-02-09 12:35:00,43.44,43.44,43.38,43.39,33400.0,32.2045,32.2045,32.16,32.1674,33400.0
2009-02-09 12:40:00,43.39,43.43,43.32,43.33,34600.0,32.1674,32.1971,32.1155,32.1229,34600.0
2009-02-09 12:45:00,43.33,43.4,43.33,43.4,52200.0,32.1229,32.1748,32.1229,32.1748,52200.0
2009-02-09 12:50:00,43.39,43.5,43.39,43.49,27500.0,32.1674,32.249,32.1674,32.2415,27500.0
2009-02-09 12:55:00,43.51,43.53,43.48,43.48,26700.0,32.2564,32.2712,32.2341,32.2341,26700.0
2009-02-09 13:00:00,43.48,43.54,43.47,43.51,22900.0,32.2341,32.2786,32.2267,32.2564,22900.0
2009-02-09 13:05:00,43.51,43.53,43.5,43.51,19100.0,32.2564,32.2712,32.249,32.2564,19100.0
2009-02-09 13:10:00,43.5,43.53,43.5,43.53,16200.0,32.249,32.2712,32.249,32.2712,16200.0
2009-02-09 13:15:00,43.53,43.55,43.45,43.45,12800.0,32.2712,32.286,32.2119,32.2119,12800.0
2009-02-09 13:20:00,43.45,43.45,43.42,43.44,33500.0,32.2119,32.2119,32.1896,32.2045,33500.0
2009-02-09 13:25:00,43.44,43.44,43.42,43.42,52600.0,32.2045,32.2045,32.1896,32.1896,52600.0
2009-02-09 13:30:00,43.42,43.42,43.21,43.21,120000.0,32.1896,32.1896,32.034,32.034,120000.0
2009-02-09 13:35:00,43.21,43.25,43.17,43.24,52300.0,32.034,32.0636,32.0043,32.0562,52300.0
2009-02-09 13:40:00,43.25,43.27,43.22,43.26,21100.0,32.0636,32.0784,32.0414,32.071,21100.0
2009-02-09 13:45:00,43.27,43.28,43.22,43.28,40000.0,32.0784,32.0859,32.0414,32.0859,40000.0
2009-02-09 13:50:00,43.27,43.28,43.24,43.26,22700.0,32.0784,32.0859,32.0562,32.071,22700.0
2009-02-09 13:55:00,43.24,43.34,43.23,43.34,22000.0,32.0562,32.1303,32.0488,32.1303,22000.0
2009-02-09 14:00:00,43.34,43.37,43.33,43.35,24000.0,32.1303,32.1526,32.1229,32.1378,24000.0
2009-02-09 14:05:00,43.35,43.36,43.33,43.35,25600.0,32.1378,32.1452,32.1229,32.1378,25600.0
2009-02-09 14:10:00,43.35,43.35,43.21,43.21,55700.0,32.1378,32.1378,32.034,32.034,55700.0
2009-02-09 14:15:00,43.2,43.2,43.14,43.17,61800.0,32.0265,32.0265,31.9821,32.0043,61800.0
2009-02-09 14:20:00,43.17,43.26,43.17,43.19,33900.0,32.0043,32.071,32.0043,32.0191,33900.0
2009-02-09 14:25:00,43.18,43.18,43.04,43.08,49500.0,32.0117,32.0117,31.9079,31.9376,49500.0
2009-02-09 14:30:00,43.09,43.12,43.05,43.11,31100.0,31.945,31.9672,31.9153,31.9598,31100.0
2009-02-09 14:35:00,43.11,43.16,43.09,43.15,32000.0,31.9598,31.9969,31.945,31.9895,32000.0
2009-02-09 14:40:00,43.15,43.17,43.06,43.06,38400.0,31.9895,32.0043,31.9228,31.9228,38400.0
2009-02-09 14:45:00,43.05,43.1,43.01,43.08,41700.0,31.9153,31.9524,31.8857,31.9376,41700.0
2009-02-09 14:50:00,43.09,43.15,43.08,43.13,27600.0,31.945,31.9895,31.9376,31.9747,27600.0
2009-02-09 14:55:00,43.13,43.18,43.12,43.15,16900.0,31.9747,32.0117,31.9672,31.9895,16900.0
2009-02-09 15:00:00,43.14,43.18,43.1,43.14,30400.0,31.9821,32.0117,31.9524,31.9821,30400.0
2009-02-09 15:05:00,43.13,43.17,43.11,43.13,26200.0,31.9747,32.0043,31.9598,31.9747,26200.0
2009-02-09 15:10:00,43.13,43.23,43.06,43.2,186000.0,31.9747,32.0488,31.9228,32.0265,186000.0
2009-02-09 15:15:00,43.23,43.27,43.2,43.24,72100.0,32.0488,32.0784,32.0265,32.0562,72100.0
2009-02-09 15:20:00,43.24,43.38,43.23,43.38,53000.0,32.0562,32.16,32.0488,32.16,53000.0
2009-02-09 15:25:00,43.39,43.46,43.39,43.44,54300.0,32.1674,32.2193,32.1674,32.2045,54300.0
2009-02-09 15:30:00,43.44,43.5,43.4,43.43,94800.0,32.2045,32.249,32.1748,32.1971,94800.0
2009-02-09 15:35:00,43.44,43.48,43.3,43.31,72400.0,32.2045,32.2341,32.1007,32.1081,72400.0
2009-02-09 15:40:00,43.31,43.38,43.31,43.34,34400.0,32.1081,32.16,32.1081,32.1303,34400.0
2009-02-09 15:45:00,43.34,43.37,43.25,43.35,125900.0,32.1303,32.1526,32.0636,32.1378,125900.0
2009-02-09 15:50:00,43.35,43.37,43.31,43.31,105500.0,32.1378,32.1526,32.1081,32.1081,105500.0
2009-02-09 15:55:00,43.31,43.34,43.26,43.31,243400.0,32.1081,32.1303,32.071,32.1081,243400.0
2009-02-09 16:00:00,43.31,43.31,43.3,43.3,300.0,32.1081,32.1081,32.1007,32.1007,300.0
2009-02-09 16:05:00,43.27,43.27,43.27,43.27,1400.0,32.0784,32.0784,32.0784,32.0784,1400.0
2009-02-09 16:10:00,43.27,43.27,43.27,43.27,0.0,32.0784,32.0784,32.0784,32.0784,0.0
2009-02-10 09:30:00,42.92,43.07,42.9,43.01,119600.0,31.819,31.9302,31.8041,31.8857,119600.0
2009-02-10 09:35:00,42.97,43.15,42.97,43.11,34300.0,31.856,31.9895,31.856,31.9598,34300.0
2009-02-10 09:40:00,43.12,43.17,43.04,43.12,54200.0,31.9672,32.0043,31.9079,31.9672,54200.0
2009-02-10 09:45:00,43.13,43.32,43.13,43.23,28000.0,31.9747,32.1155,31.9747,32.0488,28000.0
2009-02-10 09:50:00,43.24,43.33,43.23,43.25,49100.0,32.0562,32.1229,32.0488,32.0636,49100.0
2009-02-10 09:55:00,43.27,43.29,43.09,43.13,33200.0,32.0784,32.0933,31.945,31.9747,33200.0
2009-02-10 10:00:00,43.13,43.22,43.07,43.16,76200.0,31.9747,32.0414,31.9302,31.9969,76200.0
2009-02-10 10:05:00,43.16,43.24,43.16,43.19,42500.0,31.9969,32.0562,31.9969,32.0191,42500.0
2009-02-10 10:10:00,43.21,43.22,43.01,43.03,60600.0,32.034,32.0414,31.8857,31.9005,60600.0
2009-02-10 10:15:00,43.02,43.07,42.94,42.94,76400.0,31.8931,31.9302,31.8338,31.8338,76400.0
2009-02-10 10:20:00,42.95,42.96,42.73,42.79,108800.0,31.8412,31.8486,31.6781,31.7226,108800.0
2009-02-10 10:25:00,42.79,42.81,42.72,42.76,83000.0,31.7226,31.7374,31.6707,31.7004,83000.0
2009-02-10 10:30:00,42.76,42.87,42.75,42.86,58400.0,31.7004,31.7819,31.6929,31.7745,58400.0
2009-02-10 10:35:00,42.85,42.85,42.75,42.81,58200.0,31.7671,31.7671,31.6929,31.7374,58200.0
2009-02-10 10:40:00,42.8,42.89,42.75,42.79,120700.0,31.73,31.7967,31.6929,31.7226,120700.0
2009-02-10 10:45:00,42.79,42.9,42.79,42.9,43200.0,31.7226,31.8041,31.7226,31.8041,43200.0
2009-02-10 10:50:00,42.89,42.94,42.84,42.89,36900.0,31.7967,31.8338,31.7597,31.7967,36900.0
2009-02-10 10:55:00,42.9,42.93,42.86,42.9,96100.0,31.8041,31.8264,31.7745,31.8041,96100.0
2009-02-10 11:00:00,42.89,43.17,42.87,42.92,227100.0,31.7967,32.0043,31.7819,31.819,227100.0
2009-02-10 11:05:00,42.93,42.93,42.34,42.47,197900.0,31.8264,31.8264,31.389,31.4854,197900.0
2009-02-10 11:10:00,42.48,42.5,42.2,42.37,136600.0,31.4928,31.5076,31.2852,31.4112,136600.0
2009-02-10 11:15:00,42.36,42.44,42.32,42.44,85800.0,31.4038,31.4631,31.3742,31.4631,85800.0
2009-02-10 11:20:00,42.46,42.61,42.43,42.46,190700.0,31.4779,31.5891,31.4557,31.4779,190700.0
2009-02-10 11:25:00,42.46,42.47,42.33,42.43,213900.0,31.4779,31.4854,31.3816,31.4557,213900.0
2009-02-10 11:30:00,42.43,42.43,41.83,41.83,400100.0,31.4557,31.4557,31.0109,31.0109,400100.0
2009-02-10 11:35:00,41.83,41.87,41.69,41.73,222000.0,31.0109,31.0405,30.9071,30.9368,222000.0
2009-02-10 11:40:00,41.72,41.91,41.68,41.9,212600.0,30.9293,31.0702,30.8997,31.0628,212600.0
2009-02-10 11:45:00,41.9,41.91,41.67,41.88,143700.0,31.0628,31.0702,30.8923,31.048,143700.0
2009-02-10 11:50:00,41.88,41.9,41.74,41.88,61100.0,31.048,31.0628,30.9442,31.048,61100.0
2009-02-10 11:55:00,41.92,41.96,41.8,41.93,168200.0,31.0776,31.1073,30.9887,31.085,168200.0
2009-02-10 12:00:00,41.94,42.02,41.87,41.99,115100.0,31.0924,31.1518,31.0405,31.1295,115100.0
2009-02-10 12:05:00,41.99,42.0,41.82,41.85,115900.0,31.1295,31.1369,31.0035,31.0257,115900.0
2009-02-10 12:10:00,41.87,42.05,41.87,42.0,53400.0,31.0405,31.174,31.0405,31.1369,53400.0
2009-02-10 12:15:00,42.02,42.05,41.98,42.0,39700.0,31.1518,31.174,31.1221,31.1369,39700.0
2009-02-10 12:20:00,42.0,42.01,41.91,41.96,53200.0,31.1369,31.1443,31.0702,31.1073,53200.0
2009-02-10 12:25:00,41.97,41.97,41.82,41.88,73300.0,31.1147,31.1147,31.0035,31.048,73300.0
2009-02-10 12:30:00,41.88,41.88,41.79,41.88,79800.0,31.048,31.048,30.9812,31.048,79800.0
2009-02-10 12:35:00,41.88,41.97,41.83,41.93,112700.0,31.048,31.1147,31.0109,31.085,112700.0
2009-02-10 12:40:00,41.95,42.04,41.91,42.01,93000.0,31.0999,31.1666,31.0702,31.1443,93000.0
2009-02-10 12:45:00,42.0,42.05,41.95,42.05,35300.0,31.1369,31.174,31.0999,31.174,35300.0
2009-02-10 12:50:00,42.05,42.11,42.04,42.05,27200.0,31.174,31.2185,31.1666,31.174,27200.0
2009-02-10 12:55:00,42.04,42.09,42.01,42.01,15100.0,31.1666,31.2036,31.1443,31.1443,15100.0
2009-02-10 13:00:00,42.01,42.02,41.85,41.88,57700.0,31.1443,31.1518,31.0257,31.048,57700.0
2009-02-10 13:05:00,41.87,41.87,41.74,41.77,74200.0,31.0405,31.0405,30.9442,30.9664,74200.0
2009-02-10 13:10:00,41.79,41.83,41.71,41.83,55400.0,30.9812,31.0109,30.9219,31.0109,55400.0
2009-02-10 13:15:00,41.83,41.83,41.63,41.63,48900.0,31.0109,31.0109,30.8626,30.8626,48900.0
2009-02-10 13:20:00,41.63,41.63,41.45,41.57,164600.0,30.8626,30.8626,30.7292,30.8181,164600.0
2009-02-10 13:25:00,41.57,41.59,41.45,41.56,103100.0,30.8181,30.833,30.7292,30.8107,103100.0
2009-02-10 13:30:00,41.55,41.61,41.5,41.6,91400.0,30.8033,30.8478,30.7662,30.8404,91400.0
2009-02-10 13:35:00,41.6,41.7,41.6,41.68,72300.0,30.8404,30.9145,30.8404,30.8997,72300.0
2009-02-10 13:40:00,41.68,41.71,41.62,41.69,66600.0,30.8997,30.9219,30.8552,30.9071,66600.0
2009-02-10 13:45:00,41.69,41.69,41.58,41.62,53500.0,30.9071,30.9071,30.8256,30.8552,53500.0
2009-02-10 13:50:00,41.62,41.67,41.55,41.56,76100.0,30.8552,30.8923,30.8033,30.8107,76100.0
2009-02-10 13:55:00,41.57,41.6,41.54,41.56,44900.0,30.8181,30.8404,30.7959,30.8107,44900.0
2009-02-10 14:00:00,41.54,41.7,41.53,41.65,52800.0,30.7959,30.9145,30.7885,30.8774,52800.0
2009-02-10 14:05:00,41.66,41.67,41.58,41.6,85600.0,30.8849,30.8923,30.8256,30.8404,85600.0
2009-02-10 14:10:00,41.61,41.62,41.54,41.54,98000.0,30.8478,30.8552,30.7959,30.7959,98000.0
2009-02-10 14:15:00,41.54,41.57,41.48,41.55,61700.0,30.7959,30.8181,30.7514,30.8033,61700.0
2009-02-10 14:20:00,41.56,41.56,41.4,41.46,82700.0,30.8107,30.8107,30.6921,30.7366,82700.0
2009-02-10 14:25:00,41.47,41.47,41.34,41.35,143700.0,30.744,30.744,30.6476,30.655,143700.0
2009-02-10 14:30:00,41.35,41.35,41.25,41.33,95000.0,30.655,30.655,30.5809,30.6402,95000.0
2009-02-10 14:35:00,41.32,41.37,41.25,41.37,76000.0,30.6328,30.6699,30.5809,30.6699,76000.0
2009-02-10 14:40:00,41.35,41.49,41.35,41.43,69500.0,30.655,30.7588,30.655,30.7144,69500.0
2009-02-10 14:45:00,41.42,41.51,41.42,41.46,32200.0,30.7069,30.7737,30.7069,30.7366,32200.0
2009-02-10 14:50:00,41.46,41.47,41.32,41.34,144700.0,30.7366,30.744,30.6328,30.6476,144700.0
2009-02-10 14:55:00,41.34,41.37,41.22,41.24,88200.0,30.6476,30.6699,30.5587,30.5735,88200.0
2009-02-10 15:00:00,41.27,41.47,41.27,41.43,120100.0,30.5957,30.744,30.5957,30.7144,120100.0
2009-02-10 15:05:00,41.43,41.45,41.35,41.45,161200.0,30.7144,30.7292,30.655,30.7292,161200.0
2009-02-10 15:10:00,41.45,41.45,41.22,41.25,192700.0,30.7292,30.7292,30.5587,30.5809,192700.0
2009-02-10 15:15:00,41.25,41.3,41.17,41.21,125000.0,30.5809,30.618,30.5216,30.5513,125000.0
2009-02-10 15:20:00,41.21,41.26,41.1,41.24,136700.0,30.5513,30.5883,30.4697,30.5735,136700.0
2009-02-10 15:25:00,41.26,41.35,41.24,41.27,131900.0,30.5883,30.655,30.5735,30.5957,131900.0
2009-02-10 15:30:00,41.27,41.37,41.22,41.31,112000.0,30.5957,30.6699,30.5587,30.6254,112000.0
2009-02-10 15:35:00,41.31,41.36,41.15,41.16,172200.0,30.6254,30.6625,30.5068,30.5142,172200.0
2009-02-10 15:40:00,41.15,41.26,41.07,41.22,287800.0,30.5068,30.5883,30.4475,30.5587,287800.0
2009-02-10 15:45:00,41.22,41.48,41.16,41.39,248300.0,30.5587,30.7514,30.5142,30.6847,248300.0
2009-02-10 15:50:00,41.38,41.54,41.33,41.36,444100.0,30.6773,30.7959,30.6402,30.6625,444100.0
2009-02-10 15:55:00,41.35,41.37,41.29,41.32,146700.0,30.655,30.6699,30.6106,30.6328,146700.0
2009-02-10 16:00:00,41.33,41.33,41.33,41.33,200.0,30.6402,30.6402,30.6402,30.6402,200.0
2009-02-10 16:05:00,41.33,41.33,41.33,41.33,0.0,30.6402,30.6402,30.6402,30.6402,0.0
2009-02-10 16:10:00,41.33,41.33,41.33,41.33,0.0,30.6402,30.6402,30.6402,30.6402,0.0
2009-02-11 09:30:00,41.58,41.63,41.5,41.51,235500.0,30.8256,30.8626,30.7662,30.7737,235500.0
2009-02-11 09:35:00,41.47,41.75,41.45,41.69,117200.0,30.744,30.9516,30.7292,30.9071,117200.0
2009-02-11 09:40:00,41.71,41.74,41.57,41.6,106000.0,30.9219,30.9442,30.8181,30.8404,106000.0
2009-02-11 09:45:00,41.59,41.78,41.57,41.75,90200.0,30.833,30.9738,30.8181,30.9516,90200.0
2009-02-11 09:50:00,41.77,41.8,41.72,41.76,86800.0,30.9664,30.9887,30.9293,30.959,86800.0
2009-02-11 09:55:00,41.77,41.83,41.68,41.69,68200.0,30.9664,31.0109,30.8997,30.9071,68200.0
2009-02-11 10:00:00,41.68,41.77,41.61,41.69,85500.0,30.8997,30.9664,30.8478,30.9071,85500.0
2009-02-11 10:05:00,41.68,41.68,41.49,41.51,99300.0,30.8997,30.8997,30.7588,30.7737,99300.0
2009-02-11 10:10:00,41.5,41.57,41.49,41.51,90700.0,30.7662,30.8181,30.7588,30.7737,90700.0
2009-02-11 10:15:00,41.51,41.51,41.42,41.42,102500.0,30.7737,30.7737,30.7069,30.7069,102500.0
2009-02-11 10:20:00,41.42,41.51,41.41,41.51,43100.0,30.7069,30.7737,30.6995,30.7737,43100.0
2009-02-11 10:25:00,41.54,41.54,41.36,41.37,49800.0,30.7959,30.7959,30.6625,30.6699,49800.0
2009-02-11 10:30:00,41.36,41.4,41.25,41.31,70800.0,30.6625,30.6921,30.5809,30.6254,70800.0
2009-02-11 10:35:00,41.31,41.38,41.31,41.34,69300.0,30.6254,30.6773,30.6254,30.6476,69300.0
2009-02-11 10:40:00,41.34,41.5,41.32,41.48,78800.0,30.6476,30.7662,30.6328,30.7514,78800.0
2009-02-11 10:45:00,41.49,41.59,41.45,41.57,81400.0,30.7588,30.833,30.7292,30.8181,81400.0
2009-02-11 10:50:00,41.58,41.65,41.58,41.58,73500.0,30.8256,30.8774,30.8256,30.8256,73500.0
2009-02-11 10:55:00,41.57,41.66,41.56,41.61,64100.0,30.8181,30.8849,30.8107,30.8478,64100.0
2009-02-11 11:00:00,41.6,41.62,41.53,41.61,79900.0,30.8404,30.8552,30.7885,30.8478,79900.0
2009-02-11 11:05:00,41.61,41.65,41.47,41.5,45400.0,30.8478,30.8774,30.744,30.7662,45400.0
2009-02-11 11:10:00,41.49,41.69,41.46,41.68,47200.0,30.7588,30.9071,30.7366,30.8997,47200.0
2009-02-11 11:15:00,41.69,41.76,41.68,41.71,66000.0,30.9071,30.959,30.8997,30.9219,66000.0
2009-02-11 11:20:00,41.72,41.73,41.66,41.7,57400.0,30.9293,30.9368,30.8849,30.9145,57400.0
2009-02-11 11:25:00,41.7,41.76,41.64,41.73,72800.0,30.9145,30.959,30.87,30.9368,72800.0
2009-02-11 11:30:00,41.72,41.84,41.68,41.7,69400.0,30.9293,31.0183,30.8997,30.9145,69400.0
2009-02-11 11:35:00,41.67,41.71,41.65,41.67,37400.0,30.8923,30.9219,30.8774,30.8923,37400.0
2009-02-11 11:40:00,41.67,41.67,41.6,41.66,50800.0,30.8923,30.8923,30.8404,30.8849,50800.0
2009-02-11 11:45:00,41.66,41.69,41.57,41.58,46800.0,30.8849,30.9071,30.8181,30.8256,46800.0
2009-02-11 11:50:00,41.59,41.65,41.55,41.65,67300.0,30.833,30.8774,30.8033,30.8774,67300.0
2009-02-11 11:55:00,41.63,41.65,41.56,41.58,85400.0,30.8626,30.8774,30.8107,30.8256,85400.0
2009-02-11 12:00:00,41.59,41.63,41.58,41.61,29400.0,30.833,30.8626,30.8256,30.8478,29400.0
2009-02-11 12:05:00,41.61,41.66,41.59,41.64,33500.0,30.8478,30.8849,30.833,30.87,33500.0
2009-02-11 12:10:00,41.65,41.67,41.52,41.54,207600.0,30.8774,30.8923,30.7811,30.7959,207600.0
2009-02-11 12:15:00,41.54,41.55,41.46,41.51,113000.0,30.7959,30.8033,30.7366,30.7737,113000.0
2009-02-11 12:20:00,41.5,41.57,41.48,41.53,68200.0,30.7662,30.8181,30.7514,30.7885,68200.0
2009-02-11 12:25:00,41.52,41.57,41.5,41.56,49900.0,30.7811,30.8181,30.7662,30.8107,49900.0
2009-02-11 12:30:00,41.57,41.57,41.47,41.5,94000.0,30.8181,30.8181,30.744,30.7662,94000.0
2009-02-11 12:35:00,41.49,41.61,41.47,41.61,99100.0,30.7588,30.8478,30.744,30.8478,99100.0
2009-02-11 12:40:00,41.62,41.7,41.61,41.65,34900.0,30.8552,30.9145,30.8478,30.8774,34900.0
2009-02-11 12:45:00,41.65,41.68,41.64,41.64,17400.0,30.8774,30.8997,30.87,30.87,17400.0
2009-02-11 12:50:00,41.65,41.67,41.59,41.61,35900.0,30.8774,30.8923,30.833,30.8478,35900.0
2009-02-11 12:55:00,41.6,41.6,41.45,41.48,63000.0,30.8404,30.8404,30.7292,30.7514,63000.0
2009-02-11 13:00:00,41.48,41.6,41.47,41.56,94400.0,30.7514,30.8404,30.744,30.8107,94400.0
2009-02-11 13:05:00,41.57,41.57,41.39,41.39,81500.0,30.8181,30.8181,30.6847,30.6847,81500.0
2009-02-11 13:10:00,41.39,41.51,41.38,41.51,56600.0,30.6847,30.7737,30.6773,30.7737,56600.0
2009-02-11 13:15:00,41.51,41.51,41.43,41.45,37200.0,30.7737,30.7737,30.7144,30.7292,37200.0
2009-02-11 13:20:00,41.45,41.53,41.43,41.44,40700.0,30.7292,30.7885,30.7144,30.7218,40700.0
2009-02-11 13:25:00,41.43,41.48,41.4,41.47,43000.0,30.7144,30.7514,30.6921,30.744,43000.0
2009-02-11 13:30:00,41.46,41.46,41.35,41.37,37800.0,30.7366,30.7366,30.655,30.6699,37800.0
2009-02-11 13:35:00,41.36,41.38,41.33,41.34,32200.0,30.6625,30.6773,30.6402,30.6476,32200.0
2009-02-11 13:40:00,41.35,41.35,41.25,41.27,87900.0,30.655,30.655,30.5809,30.5957,87900.0
2009-02-11 13:45:00,41.26,41.26,41.09,41.1,129800.0,30.5883,30.5883,30.4623,30.4697,129800.0
2009-02-11 13:50:00,41.1,41.18,41.08,41.18,62300.0,30.4697,30.529,30.4549,30.529,62300.0
2009-02-11 13:55:00,41.18,41.2,41.12,41.15,63100.0,30.529,30.5438,30.4845,30.5068,63100.0
2009-02-11 14:00:00,41.16,41.22,41.16,41.2,46300.0,30.5142,30.5587,30.5142,30.5438,46300.0
2009-02-11 14:05:00,41.21,41.25,41.17,41.25,34200.0,30.5513,30.5809,30.5216,30.5809,34200.0
2009-02-11 14:10:00,41.25,41.25,41.1,41.13,120500.0,30.5809,30.5809,30.4697,30.4919,120500.0
2009-02-11 14:15:00,41.12,41.13,41.02,41.05,98100.0,30.4845,30.4919,30.4104,30.4326,98100.0
2009-02-11 14:20:00,41.06,41.14,41.0,41.14,86000.0,30.44,30.4994,30.3956,30.4994,86000.0
2009-02-11 14:25:00,41.15,41.29,41.15,41.25,120600.0,30.5068,30.6106,30.5068,30.5809,120600.0
2009-02-11 14:30:00,41.25,41.28,41.21,41.24,104200.0,30.5809,30.6031,30.5513,30.5735,104200.0
2009-02-11 14:35:00,41.24,41.36,41.24,41.36,75500.0,30.5735,30.6625,30.5735,30.6625,75500.0
2009-02-11 14:40:00,41.36,41.38,41.32,41.35,89700.0,30.6625,30.6773,30.6328,30.655,89700.0
2009-02-11 14:45:00,41.35,41.37,41.3,41.3,63700.0,30.655,30.6699,30.618,30.618,63700.0
2009-02-11 14:50:00,41.31,41.62,41.31,41.5,248400.0,30.6254,30.8552,30.6254,30.7662,248400.0
2009-02-11 14:55:00,41.5,41.72,41.5,41.66,387300.0,30.7662,30.9293,30.7662,30.8849,387300.0
2009-02-11 15:00:00,41.67,41.71,41.53,41.55,329200.0,30.8923,30.9219,30.7885,30.8033,329200.0
2009-02-11 15:05:00,41.56,41.68,41.56,41.58,269200.0,30.8107,30.8997,30.8107,30.8256,269200.0
2009-02-11 15:10:00,41.57,41.69,41.56,41.68,190200.0,30.8181,30.9071,30.8107,30.8997,190200.0
2009-02-11 15:15:00,41.67,41.79,41.64,41.65,171800.0,30.8923,30.9812,30.87,30.8774,171800.0
2009-02-11 15:20:00,41.65,41.66,41.54,41.59,148600.0,30.8774,30.8849,30.7959,30.833,148600.0
2009-02-11 15:25:00,41.59,41.62,41.52,41.57,185800.0,30.833,30.8552,30.7811,30.8181,185800.0
2009-02-11 15:30:00,41.57,41.66,41.41,41.41,301200.0,30.8181,30.8849,30.6995,30.6995,301200.0
2009-02-11 15:35:00,41.43,41.48,41.4,41.43,177200.0,30.7144,30.7514,30.6921,30.7144,177200.0
2009-02-11 15:40:00,41.44,41.47,41.33,41.4,164500.0,30.7218,30.744,30.6402,30.6921,164500.0
2009-02-11 15:45:00,41.4,41.49,41.37,41.43,93700.0,30.6921,30.7588,30.6699,30.7144,93700.0
2009-02-11 15:50:00,41.43,41.54,41.42,41.54,118400.0,30.7144,30.7959,30.7069,30.7959,118400.0
2009-02-11 15:55:00,41.54,41.61,41.52,41.59,110700.0,30.7959,30.8478,30.7811,30.833,110700.0
2009-02-11 16:00:00,41.58,41.59,41.52,41.54,15800.0,30.8256,30.833,30.7811,30.7959,15800.0
2009-02-11 16:05:00,41.57,41.57,41.57,41.57,10000.0,30.8181,30.8181,30.8181,30.8181,10000.0
2009-02-11 16:10:00,41.57,41.57,41.57,41.57,0.0,30.8181,30.8181,30.8181,30.8181,0.0
2009-02-12 09:30:00,40.94,40.98,40.68,40.77,264000.0,30.3511,30.3807,30.1583,30.2251,264000.0
2009-02-12 09:35:00,40.75,40.83,40.75,40.79,93100.0,30.2102,30.2695,30.2102,30.2399,93100.0
2009-02-12 09:40:00,40.78,40.85,40.75,40.84,58600.0,30.2325,30.2844,30.2102,30.277,58600.0
2009-02-12 09:45:00,40.85,40.91,40.84,40.88,48000.0,30.2844,30.3288,30.277,30.3066,48000.0
2009-02-12 09:50:00,40.89,40.9,40.63,40.73,82800.0,30.314,30.3214,30.1213,30.1954,82800.0
2009-02-12 09:55:00,40.72,40.72,40.57,40.66,135200.0,30.188,30.188,30.0768,30.1435,135200.0
2009-02-12 10:00:00,40.65,40.65,40.5,40.6,152500.0,30.1361,30.1361,30.0249,30.099,152500.0
2009-02-12 10:05:00,40.62,40.73,40.59,40.73,78100.0,30.1139,30.1954,30.0916,30.1954,78100.0
2009-02-12 10:10:00,40.74,40.81,40.71,40.75,76600.0,30.2028,30.2547,30.1806,30.2102,76600.0
2009-02-12 10:15:00,40.75,40.75,40.62,40.68,80600.0,30.2102,30.2102,30.1139,30.1583,80600.0
2009-02-12 10:20:00,40.67,40.81,40.62,40.79,80700.0,30.1509,30.2547,30.1139,30.2399,80700.0
2009-02-12 10:25:00,40.8,40.87,40.69,40.85,87900.0,30.2473,30.2992,30.1657,30.2844,87900.0
2009-02-12 10:30:00,40.84,40.85,40.73,40.78,57700.0,30.277,30.2844,30.1954,30.2325,57700.0
2009-02-12 10:35:00,40.78,40.81,40.73,40.76,52600.0,30.2325,30.2547,30.1954,30.2176,52600.0
2009-02-12 10:40:00,40.77,40.86,40.7,40.86,78100.0,30.2251,30.2918,30.1732,30.2918,78100.0
2009-02-12 10:45:00,40.86,41.02,40.85,41.0,138000.0,30.2918,30.4104,30.2844,30.3956,138000.0
2009-02-12 10:50:00,41.0,41.03,40.93,41.02,75500.0,30.3956,30.4178,30.3437,30.4104,75500.0
2009-02-12 10:55:00,41.01,41.02,40.89,40.96,122800.0,30.403,30.4104,30.314,30.3659,122800.0
2009-02-12 11:00:00,40.96,40.96,40.81,40.89,94500.0,30.3659,30.3659,30.2547,30.314,94500.0
2009-02-12 11:05:00,40.88,41.02,40.87,40.99,124200.0,30.3066,30.4104,30.2992,30.3882,124200.0
2009-02-12 11:10:00,40.99,40.99,40.88,40.9,69100.0,30.3882,30.3882,30.3066,30.3214,69100.0
2009-02-12 11:15:00,40.89,40.91,40.73,40.76,140100.0,30.314,30.3288,30.1954,30.2176,140100.0
2009-02-12 11:20:00,40.75,40.83,40.7,40.8,67900.0,30.2102,30.2695,30.1732,30.2473,67900.0
2009-02-12 11:25:00,40.81,40.93,40.81,40.86,74200.0,30.2547,30.3437,30.2547,30.2918,74200.0
2009-02-12 11:30:00,40.87,40.97,40.87,40.95,70800.0,30.2992,30.3733,30.2992,30.3585,70800.0
2009-02-12 11:35:00,40.95,40.97,40.88,40.93,48500.0,30.3585,30.3733,30.3066,30.3437,48500.0
2009-02-12 11:40:00,40.93,41.15,40.93,41.13,145200.0,30.3437,30.5068,30.3437,30.4919,145200.0
2009-02-12 11:45:00,41.13,41.18,41.09,41.15,75600.0,30.4919,30.529,30.4623,30.5068,75600.0
2009-02-12 11:50:00,41.15,41.2,41.12,41.14,60700.0,30.5068,30.5438,30.4845,30.4994,60700.0
2009-02-12 11:55:00,41.14,41.14,41.02,41.02,62000.0,30.4994,30.4994,30.4104,30.4104,62000.0
2009-02-12 12:00:00,41.01,41.14,41.0,41.13,84600.0,30.403,30.4994,30.3956,30.4919,84600.0
2009-02-12 12:05:00,41.12,41.17,41.07,41.1,53100.0,30.4845,30.5216,30.4475,30.4697,53100.0
2009-02-12 12:10:00,41.1,41.11,41.05,41.07,50400.0,30.4697,30.4771,30.4326,30.4475,50400.0
2009-02-12 12:15:00,41.08,41.14,41.08,41.13,32600.0,30.4549,30.4994,30.4549,30.4919,32600.0
2009-02-12 12:20:00,41.14,41.19,41.13,41.18,44700.0,30.4994,30.5364,30.4919,30.529,44700.0
2009-02-12 12:25:00,41.19,41.32,41.19,41.3,91600.0,30.5364,30.6328,30.5364,30.618,91600.0
2009-02-12 12:30:00,41.32,41.33,41.25,41.26,18800.0,30.6328,30.6402,30.5809,30.5883,18800.0
2009-02-12 12:35:00,41.26,41.28,41.24,41.25,40800.0,30.5883,30.6031,30.5735,30.5809,40800.0
2009-02-12 12:40:00,41.26,41.27,41.22,41.23,36000.0,30.5883,30.5957,30.5587,30.5661,36000.0
2009-02-12 12:45:00,41.23,41.24,41.14,41.16,28700.0,30.5661,30.5735,30.4994,30.5142,28700.0
2009-02-12 12:50:00,41.15,41.17,41.1,41.16,29300.0,30.5068,30.5216,30.4697,30.5142,29300.0
2009-02-12 12:55:00,41.16,41.2,41.12,41.12,15700.0,30.5142,30.5438,30.4845,30.4845,15700.0
2009-02-12 13:00:00,41.13,41.13,41.03,41.05,50100.0,30.4919,30.4919,30.4178,30.4326,50100.0
2009-02-12 13:05:00,41.04,41.06,40.97,41.06,55500.0,30.4252,30.44,30.3733,30.44,55500.0
2009-02-12 13:10:00,41.06,41.14,40.99,41.01,73700.0,30.44,30.4994,30.3882,30.403,73700.0
2009-02-12 13:15:00,41.0,41.0,40.89,40.9,98200.0,30.3956,30.3956,30.314,30.3214,98200.0
2009-02-12 13:20:00,40.86,40.93,40.84,40.88,82900.0,30.2918,30.3437,30.277,30.3066,82900.0
2009-02-12 13:25:00,40.86,40.99,40.86,40.92,75900.0,30.2918,30.3882,30.2918,30.3363,75900.0
2009-02-12 13:30:00,40.91,40.98,40.91,40.91,185800.0,30.3288,30.3807,30.3288,30.3288,185800.0
2009-02-12 13:35:00,40.91,40.93,40.75,40.76,113300.0,30.3288,30.3437,30.2102,30.2176,113300.0
2009-02-12 13:40:00,40.76,40.83,40.75,40.8,126100.0,30.2176,30.2695,30.2102,30.2473,126100.0
2009-02-12 13:45:00,40.79,40.84,40.74,40.82,137300.0,30.2399,30.277,30.2028,30.2621,137300.0
2009-02-12 13:50:00,40.82,40.95,40.82,40.94,110000.0,30.2621,30.3585,30.2621,30.3511,110000.0
2009-02-12 13:55:00,40.94,40.98,40.85,40.96,202400.0,30.3511,30.3807,30.2844,30.3659,202400.0
2009-02-12 14:00:00,40.95,40.95,40.77,40.78,78000.0,30.3585,30.3585,30.2251,30.2325,78000.0
2009-02-12 14:05:00,40.78,40.95,40.76,40.86,70600.0,30.2325,30.3585,30.2176,30.2918,70600.0
2009-02-12 14:10:00,40.87,40.92,40.84,40.85,95100.0,30.2992,30.3363,30.277,30.2844,95100.0
2009-02-12 14:15:00,40.86,41.04,40.86,40.91,64500.0,30.2918,30.4252,30.2918,30.3288,64500.0
2009-02-12 14:20:00,40.91,40.95,40.82,40.84,50500.0,30.3288,30.3585,30.2621,30.277,50500.0
2009-02-12 14:25:00,40.84,40.85,40.77,40.8,129600.0,30.277,30.2844,30.2251,30.2473,129600.0
2009-02-12 14:30:00,40.79,40.85,40.71,40.74,133600.0,30.2399,30.2844,30.1806,30.2028,133600.0
2009-02-12 14:35:00,40.74,40.77,40.59,40.64,129100.0,30.2028,30.2251,30.0916,30.1287,129100.0
2009-02-12 14:40:00,40.63,40.64,40.57,40.61,53800.0,30.1213,30.1287,30.0768,30.1064,53800.0
2009-02-12 14:45:00,40.6,40.6,40.49,40.57,231800.0,30.099,30.099,30.0175,30.0768,231800.0
2009-02-12 14:50:00,40.56,40.58,40.46,40.47,187400.0,30.0694,30.0842,29.9952,30.0026,187400.0
2009-02-12 14:55:00,40.47,40.55,40.47,40.52,73800.0,30.0026,30.062,30.0026,30.0397,73800.0
2009-02-12 15:00:00,40.54,40.54,40.41,40.43,96100.0,30.0545,30.0545,29.9582,29.973,96100.0
2009-02-12 15:05:00,40.42,40.57,40.36,40.57,82800.0,29.9656,30.0768,29.9211,30.0768,82800.0
2009-02-12 15:10:00,40.58,40.78,40.58,40.7,171700.0,30.0842,30.2325,30.0842,30.1732,171700.0
2009-02-12 15:15:00,40.71,40.83,40.67,40.81,98200.0,30.1806,30.2695,30.1509,30.2547,98200.0
2009-02-12 15:20:00,40.81,41.04,40.7,40.92,180900.0,30.2547,30.4252,30.1732,30.3363,180900.0
2009-02-12 15:25:00,40.94,41.28,40.94,41.27,389400.0,30.3511,30.6031,30.3511,30.5957,389400.0
2009-02-12 15:30:00,41.29,41.29,41.09,41.16,152300.0,30.6106,30.6106,30.4623,30.5142,152300.0
2009-02-12 15:35:00,41.16,41.33,41.05,41.15,332800.0,30.5142,30.6402,30.4326,30.5068,332800.0
2009-02-12 15:40:00,41.15,41.62,41.15,41.56,255700.0,30.5068,30.8552,30.5068,30.8107,255700.0
2009-02-12 15:45:00,41.54,41.6,41.38,41.43,301500.0,30.7959,30.8404,30.6773,30.7144,301500.0
2009-02-12 15:50:00,41.44,41.7,41.39,41.7,491200.0,30.7218,30.9145,30.6847,30.9145,491200.0
2009-02-12 15:55:00,41.71,41.76,41.57,41.7,201600.0,30.9219,30.959,30.8181,30.9145,201600.0
2009-02-12 16:00:00,41.69,41.69,41.69,41.69,400.0,30.9071,30.9071,30.9071,30.9071,400.0
2009-02-12 16:05:00,41.79,41.8,41.79,41.8,6900.0,30.9812,30.9887,30.9812,30.9887,6900.0
2009-02-12 16:10:00,41.8,41.8,41.8,41.8,0.0,30.9887,30.9887,30.9887,30.9887,0.0
2009-02-13 09:30:00,41.61,41.75,41.6,41.67,69400.0,30.8478,30.9516,30.8404,30.8923,69400.0
2009-02-13 09:35:00,41.66,41.7,41.47,41.48,53800.0,30.8849,30.9145,30.744,30.7514,53800.0
2009-02-13 09:40:00,41.48,41.55,41.46,41.48,40400.0,30.7514,30.8033,30.7366,30.7514,40400.0
2009-02-13 09:45:00,41.48,41.51,41.42,41.5,69600.0,30.7514,30.7737,30.7069,30.7662,69600.0
2009-02-13 09:50:00,41.51,41.54,41.43,41.43,109200.0,30.7737,30.7959,30.7144,30.7144,109200.0
2009-02-13 09:55:00,41.43,41.65,41.4,41.63,131200.0,30.7144,30.8774,30.6921,30.8626,131200.0
2009-02-13 10:00:00,41.63,41.7,41.58,41.7,29200.0,30.8626,30.9145,30.8256,30.9145,29200.0
2009-02-13 10:05:00,41.72,41.74,41.65,41.65,64200.0,30.9293,30.9442,30.8774,30.8774,64200.0
2009-02-13 10:10:00,41.65,41.73,41.61,41.68,34600.0,30.8774,30.9368,30.8478,30.8997,34600.0
2009-02-13 10:15:00,41.67,41.67,41.52,41.56,87300.0,30.8923,30.8923,30.7811,30.8107,87300.0
2009-02-13 10:20:00,41.57,41.8,41.57,41.8,98300.0,30.8181,30.9887,30.8181,30.9887,98300.0
2009-02-13 10:25:00,41.79,41.82,41.72,41.8,52800.0,30.9812,31.0035,30.9293,30.9887,52800.0
2009-02-13 10:30:00,41.79,41.91,41.79,41.9,42100.0,30.9812,31.0702,30.9812,31.0628,42100.0
2009-02-13 10:35:00,41.9,41.97,41.9,41.93,31500.0,31.0628,31.1147,31.0628,31.085,31500.0
2009-02-13 10:40:00,41.94,41.96,41.89,41.89,33100.0,31.0924,31.1073,31.0554,31.0554,33100.0
2009-02-13 10:45:00,41.89,41.9,41.81,41.83,44400.0,31.0554,31.0628,30.9961,31.0109,44400.0
2009-02-13 10:50:00,41.81,41.88,41.8,41.84,51200.0,30.9961,31.048,30.9887,31.0183,51200.0
2009-02-13 10:55:00,41.83,41.93,41.83,41.87,58300.0,31.0109,31.085,31.0109,31.0405,58300.0
2009-02-13 11:00:00,41.89,41.89,41.73,41.77,25800.0,31.0554,31.0554,30.9368,30.9664,25800.0
2009-02-13 11:05:00,41.75,41.79,41.73,41.77,36200.0,30.9516,30.9812,30.9368,30.9664,36200.0
2009-02-13 11:10:00,41.77,41.81,41.66,41.67,44600.0,30.9664,30.9961,30.8849,30.8923,44600.0
2009-02-13 11:15:00,41.66,41.68,41.63,41.66,42400.0,30.8849,30.8997,30.8626,30.8849,42400.0
2009-02-13 11:20:00,41.66,41.66,41.53,41.56,37800.0,30.8849,30.8849,30.7885,30.8107,37800.0
2009-02-13 11:25:00,41.54,41.6,41.53,41.59,44000.0,30.7959,30.8404,30.7885,30.833,44000.0
2009-02-13 11:30:00,41.59,41.66,41.56,41.66,35300.0,30.833,30.8849,30.8107,30.8849,35300.0
2009-02-13 11:35:00,41.68,41.7,41.64,41.65,46000.0,30.8997,30.9145,30.87,30.8774,46000.0
2009-02-13 11:40:00,41.66,41.69,41.5,41.54,61000.0,30.8849,30.9071,30.7662,30.7959,61000.0
2009-02-13 11:45:00,41.53,41.57,41.42,41.45,47400.0,30.7885,30.8181,30.7069,30.7292,47400.0
2009-02-13 11:50:00,41.46,41.47,41.41,41.46,28500.0,30.7366,30.744,30.6995,30.7366,28500.0
2009-02-13 11:55:00,41.47,41.51,41.41,41.41,53600.0,30.744,30.7737,30.6995,30.6995,53600.0
2009-02-13 12:00:00,41.41,41.51,41.41,41.43,27800.0,30.6995,30.7737,30.6995,30.7144,27800.0
2009-02-13 12:05:00,41.45,41.47,41.41,41.45,35800.0,30.7292,30.744,30.6995,30.7292,35800.0
2009-02-13 12:10:00,41.45,41.51,41.43,41.49,46700.0,30.7292,30.7737,30.7144,30.7588,46700.0
2009-02-13 12:15:00,41.51,41.52,41.37,41.43,71000.0,30.7737,30.7811,30.6699,30.7144,71000.0
2009-02-13 12:20:00,41.41,41.51,41.38,41.51,110400.0,30.6995,30.7737,30.6773,30.7737,110400.0
2009-02-13 12:25:00,41.5,41.55,41.44,41.53,90200.0,30.7662,30.8033,30.7218,30.7885,90200.0
2009-02-13 12:30:00,41.55,41.58,41.45,41.49,62700.0,30.8033,30.8256,30.7292,30.7588,62700.0
2009-02-13 12:35:00,41.49,41.55,41.45,41.45,39800.0,30.7588,30.8033,30.7292,30.7292,39800.0
2009-02-13 12:40:00,41.44,41.47,41.34,41.34,51100.0,30.7218,30.744,30.6476,30.6476,51100.0
2009-02-13 12:45:00,41.34,41.42,41.33,41.39,34600.0,30.6476,30.7069,30.6402,30.6847,34600.0
2009-02-13 12:50:00,41.39,41.39,41.24,41.24,52200.0,30.6847,30.6847,30.5735,30.5735,52200.0
2009-02-13 12:55:00,41.24,41.32,41.24,41.3,40000.0,30.5735,30.6328,30.5735,30.618,40000.0
2009-02-13 13:00:00,41.3,41.34,41.26,41.33,28800.0,30.618,30.6476,30.5883,30.6402,28800.0
2009-02-13 13:05:00,41.34,41.39,41.34,41.37,46200.0,30.6476,30.6847,30.6476,30.6699,46200.0
2009-02-13 13:10:00,41.37,41.39,41.3,41.31,23300.0,30.6699,30.6847,30.618,30.6254,23300.0
2009-02-13 13:15:00,41.32,41.47,41.29,41.45,72700.0,30.6328,30.744,30.6106,30.7292,72700.0
2009-02-13 13:20:00,41.46,41.48,41.44,41.45,29400.0,30.7366,30.7514,30.7218,30.7292,29400.0
2009-02-13 13:25:00,41.45,41.53,41.44,41.51,35900.0,30.7292,30.7885,30.7218,30.7737,35900.0
2009-02-13 13:30:00,41.5,41.55,41.5,41.51,36200.0,30.7662,30.8033,30.7662,30.7737,36200.0
2009-02-13 13:35:00,41.5,41.55,41.45,41.52,22700.0,30.7662,30.8033,30.7292,30.7811,22700.0
2009-02-13 13:40:00,41.51,41.6,41.47,41.6,58500.0,30.7737,30.8404,30.744,30.8404,58500.0
2009-02-13 13:45:00,41.61,41.79,41.61,41.78,64100.0,30.8478,30.9812,30.8478,30.9738,64100.0
2009-02-13 13:50:00,41.77,41.86,41.75,41.78,86500.0,30.9664,31.0331,30.9516,30.9738,86500.0
2009-02-13 13:55:00,41.77,41.79,41.7,41.74,59700.0,30.9664,30.9812,30.9145,30.9442,59700.0
2009-02-13 14:00:00,41.73,41.85,41.73,41.75,61400.0,30.9368,31.0257,30.9368,30.9516,61400.0
2009-02-13 14:05:00,41.75,41.75,41.58,41.63,120800.0,30.9516,30.9516,30.8256,30.8626,120800.0
2009-02-13 14:10:00,41.64,41.74,41.63,41.7,39400.0,30.87,30.9442,30.8626,30.9145,39400.0
2009-02-13 14:15:00,41.71,41.71,41.55,41.69,150300.0,30.9219,30.9219,30.8033,30.9071,150300.0
2009-02-13 14:20:00,41.71,41.74,41.62,41.65,101300.0,30.9219,30.9442,30.8552,30.8774,101300.0
2009-02-13 14:25:00,41.65,41.7,41.62,41.64,66800.0,30.8774,30.9145,30.8552,30.87,66800.0
2009-02-13 14:30:00,41.63,41.63,41.52,41.62,48600.0,30.8626,30.8626,30.7811,30.8552,48600.0
2009-02-13 14:35:00,41.62,41.66,41.57,41.62,66800.0,30.8552,30.8849,30.8181,30.8552,66800.0
2009-02-13 14:40:00,41.61,41.69,41.61,41.64,74800.0,30.8478,30.9071,30.8478,30.87,74800.0
2009-02-13 14:45:00,41.64,41.64,41.53,41.59,102400.0,30.87,30.87,30.7885,30.833,102400.0
2009-02-13 14:50:00,41.58,41.7,41.54,41.68,96200.0,30.8256,30.9145,30.7959,30.8997,96200.0
2009-02-13 14:55:00,41.7,41.7,41.56,41.6,34700.0,30.9145,30.9145,30.8107,30.8404,34700.0
2009-02-13 15:00:00,41.61,41.68,41.55,41.65,55200.0,30.8478,30.8997,30.8033,30.8774,55200.0
2009-02-13 15:05:00,41.65,41.66,41.41,41.48,79400.0,30.8774,30.8849,30.6995,30.7514,79400.0
2009-02-13 15:10:00,41.49,41.49,41.32,41.36,55300.0,30.7588,30.7588,30.6328,30.6625,55300.0
2009-02-13 15:15:00,41.36,41.4,41.33,41.38,56000.0,30.6625,30.6921,30.6402,30.6773,56000.0
2009-02-13 15:20:00,41.36,41.44,41.36,41.41,91600.0,30.6625,30.7218,30.6625,30.6995,91600.0
2009-02-13 15:25:00,41.42,41.57,41.42,41.53,64300.0,30.7069,30.8181,30.7069,30.7885,64300.0
2009-02-13 15:30:00,41.54,41.69,41.54,41.6,121800.0,30.7959,30.9071,30.7959,30.8404,121800.0
2009-02-13 15:35:00,41.6,41.62,41.47,41.54,411000.0,30.8404,30.8552,30.744,30.7959,411000.0
2009-02-13 15:40:00,41.53,41.65,41.48,41.64,157900.0,30.7885,30.8774,30.7514,30.87,157900.0
2009-02-13 15:45:00,41.64,41.64,41.5,41.63,168900.0,30.87,30.87,30.7662,30.8626,168900.0
2009-02-13 15:50:00,41.64,41.64,41.55,41.57,80500.0,30.87,30.87,30.8033,30.8181,80500.0
2009-02-13 15:55:00,41.57,41.57,41.27,41.27,185800.0,30.8181,30.8181,30.5957,30.5957,185800.0
2009-02-13 16:00:00,41.27,41.32,41.22,41.27,2000.0,30.5957,30.6328,30.5587,30.5957,2000.0
2009-02-13 16:05:00,41.14,41.14,41.14,41.14,500.0,30.4994,30.4994,30.4994,30.4994,500.0
2009-02-13 16:10:00,41.14,41.14,41.14,41.14,0.0,30.4994,30.4994,30.4994,30.4994,0.0
2009-02-17 09:30:00,39.94,40.13,39.94,40.1,581800.0,29.6097,29.7506,29.6097,29.7283,581800.0
2009-02-17 09:35:00,40.1,40.17,39.91,39.91,205000.0,29.7283,29.7802,29.5875,29.5875,205000.0
2009-02-17 09:40:00,39.91,40.04,39.9,39.95,155700.0,29.5875,29.6839,29.5801,29.6171,155700.0
2009-02-17 09:45:00,39.99,40.02,39.68,39.7,254900.0,29.6468,29.669,29.417,29.4318,254900.0
2009-02-17 09:50:00,39.7,39.71,39.47,39.65,342300.0,29.4318,29.4392,29.2613,29.3947,342300.0
2009-02-17 09:55:00,39.67,39.77,39.62,39.71,92800.0,29.4096,29.4837,29.3725,29.4392,92800.0
2009-02-17 10:00:00,39.7,39.79,39.68,39.73,70200.0,29.4318,29.4985,29.417,29.454,70200.0
2009-02-17 10:05:00,39.73,39.88,39.73,39.87,124000.0,29.454,29.5652,29.454,29.5578,124000.0
2009-02-17 10:10:00,39.87,39.91,39.79,39.84,132600.0,29.5578,29.5875,29.4985,29.5356,132600.0
2009-02-17 10:15:00,39.87,39.88,39.68,39.7,82600.0,29.5578,29.5652,29.417,29.4318,82600.0
2009-02-17 10:20:00,39.7,39.77,39.63,39.75,82800.0,29.4318,29.4837,29.3799,29.4689,82800.0
2009-02-17 10:25:00,39.74,39.78,39.68,39.78,103400.0,29.4615,29.4911,29.417,29.4911,103400.0
2009-02-17 10:30:00,39.81,39.92,39.81,39.85,85900.0,29.5134,29.5949,29.5134,29.543,85900.0
2009-02-17 10:35:00,39.85,39.91,39.73,39.79,215400.0,29.543,29.5875,29.454,29.4985,215400.0
2009-02-17 10:40:00,39.78,39.87,39.73,39.87,220800.0,29.4911,29.5578,29.454,29.5578,220800.0
2009-02-17 10:45:00,39.86,39.9,39.83,39.85,115400.0,29.5504,29.5801,29.5282,29.543,115400.0
2009-02-17 10:50:00,39.84,40.02,39.84,39.96,129700.0,29.5356,29.669,29.5356,29.6246,129700.0
2009-02-17 10:55:00,39.97,40.0,39.91,39.92,91300.0,29.632,29.6542,29.5875,29.5949,91300.0
2009-02-17 11:00:00,39.92,39.92,39.81,39.88,96400.0,29.5949,29.5949,29.5134,29.5652,96400.0
2009-02-17 11:05:00,39.87,39.89,39.77,39.8,77300.0,29.5578,29.5727,29.4837,29.5059,77300.0
2009-02-17 11:10:00,39.78,39.91,39.78,39.88,42100.0,29.4911,29.5875,29.4911,29.5652,42100.0
2009-02-17 11:15:00,39.85,39.89,39.82,39.87,48300.0,29.543,29.5727,29.5208,29.5578,48300.0
2009-02-17 11:20:00,39.87,39.93,39.81,39.89,84500.0,29.5578,29.6023,29.5134,29.5727,84500.0
2009-02-17 11:25:00,39.88,39.89,39.8,39.81,56000.0,29.5652,29.5727,29.5059,29.5134,56000.0
2009-02-17 11:30:00,39.81,39.82,39.73,39.73,82200.0,29.5134,29.5208,29.454,29.454,82200.0
2009-02-17 11:35:00,39.74,39.77,39.72,39.75,69700.0,29.4615,29.4837,29.4466,29.4689,69700.0
2009-02-17 11:40:00,39.74,39.81,39.71,39.79,50500.0,29.4615,29.5134,29.4392,29.4985,50500.0
2009-02-17 11:45:00,39.79,39.79,39.71,39.74,83300.0,29.4985,29.4985,29.4392,29.4615,83300.0
2009-02-17 11:50:00,39.74,39.74,39.6,39.66,93000.0,29.4615,29.4615,29.3577,29.4022,93000.0
2009-02-17 11:55:00,39.67,39.7,39.59,39.65,81000.0,29.4096,29.4318,29.3503,29.3947,81000.0
2009-02-17 12:00:00,39.66,39.77,39.65,39.72,75500.0,29.4022,29.4837,29.3947,29.4466,75500.0
2009-02-17 12:05:00,39.69,39.73,39.68,39.69,26200.0,29.4244,29.454,29.417,29.4244,26200.0
2009-02-17 12:10:00,39.69,39.69,39.62,39.65,33800.0,29.4244,29.4244,29.3725,29.3947,33800.0
2009-02-17 12:15:00,39.67,39.72,39.64,39.67,65600.0,29.4096,29.4466,29.3873,29.4096,65600.0
2009-02-17 12:20:00,39.69,39.69,39.55,39.56,93500.0,29.4244,29.4244,29.3206,29.328,93500.0
2009-02-17 12:25:00,39.56,39.68,39.54,39.65,52700.0,29.328,29.417,29.3132,29.3947,52700.0
2009-02-17 12:30:00,39.66,39.72,39.66,39.7,77000.0,29.4022,29.4466,29.4022,29.4318,77000.0
2009-02-17 12:35:00,39.69,39.74,39.68,39.74,43000.0,29.4244,29.4615,29.417,29.4615,43000.0
2009-02-17 12:40:00,39.74,39.78,39.73,39.75,54700.0,29.4615,29.4911,29.454,29.4689,54700.0
2009-02-17 12:45:00,39.75,39.78,39.69,39.71,122100.0,29.4689,29.4911,29.4244,29.4392,122100.0
2009-02-17 12:50:00,39.71,39.71,39.66,39.7,46100.0,29.4392,29.4392,29.4022,29.4318,46100.0
2009-02-17 12:55:00,39.7,39.75,39.7,39.74,174400.0,29.4318,29.4689,29.4318,29.4615,174400.0
2009-02-17 13:00:00,39.75,39.77,39.63,39.63,162300.0,29.4689,29.4837,29.3799,29.3799,162300.0
2009-02-17 13:05:00,39.64,39.64,39.59,39.6,46400.0,29.3873,29.3873,29.3503,29.3577,46400.0
2009-02-17 13:10:00,39.6,39.68,39.55,39.67,58700.0,29.3577,29.417,29.3206,29.4096,58700.0
2009-02-17 13:15:00,39.66,39.67,39.56,39.58,44300.0,29.4022,29.4096,29.328,29.3428,44300.0
2009-02-17 13:20:00,39.58,39.6,39.5,39.55,109100.0,29.3428,29.3577,29.2835,29.3206,109100.0
2009-02-17 13:25:00,39.55,39.59,39.5,39.55,53700.0,29.3206,29.3503,29.2835,29.3206,53700.0
2009-02-17 13:30:00,39.56,39.64,39.5,39.64,62800.0,29.328,29.3873,29.2835,29.3873,62800.0
2009-02-17 13:35:00,39.66,39.69,39.6,39.62,111500.0,29.4022,29.4244,29.3577,29.3725,111500.0
2009-02-17 13:40:00,39.63,39.79,39.62,39.79,156900.0,29.3799,29.4985,29.3725,29.4985,156900.0
2009-02-17 13:45:00,39.79,39.89,39.73,39.8,88900.0,29.4985,29.5727,29.454,29.5059,88900.0
2009-02-17 13:50:00,39.8,39.82,39.67,39.68,47900.0,29.5059,29.5208,29.4096,29.417,47900.0
2009-02-17 13:55:00,39.67,39.71,39.63,39.71,81800.0,29.4096,29.4392,29.3799,29.4392,81800.0
2009-02-17 14:00:00,39.71,39.72,39.63,39.72,57400.0,29.4392,29.4466,29.3799,29.4466,57400.0
2009-02-17 14:05:00,39.71,39.85,39.7,39.79,67200.0,29.4392,29.543,29.4318,29.4985,67200.0
2009-02-17 14:10:00,39.78,39.82,39.76,39.79,112400.0,29.4911,29.5208,29.4763,29.4985,112400.0
2009-02-17 14:15:00,39.8,39.85,39.76,39.77,62400.0,29.5059,29.543,29.4763,29.4837,62400.0
2009-02-17 14:20:00,39.77,39.85,39.71,39.73,63700.0,29.4837,29.543,29.4392,29.454,63700.0
2009-02-17 14:25:00,39.74,39.76,39.64,39.66,68000.0,29.4615,29.4763,29.3873,29.4022,68000.0
2009-02-17 14:30:00,39.65,39.8,39.65,39.74,133500.0,29.3947,29.5059,29.3947,29.4615,133500.0
2009-02-17 14:35:00,39.74,39.93,39.74,39.88,122400.0,29.4615,29.6023,29.4615,29.5652,122400.0
2009-02-17 14:40:00,39.88,39.88,39.77,39.86,101400.0,29.5652,29.5652,29.4837,29.5504,101400.0
2009-02-17 14:45:00,39.86,39.86,39.72,39.72,89900.0,29.5504,29.5504,29.4466,29.4466,89900.0
2009-02-17 14:50:00,39.72,39.8,39.66,39.66,105600.0,29.4466,29.5059,29.4022,29.4022,105600.0
2009-02-17 14:55:00,39.66,39.71,39.61,39.7,118100.0,29.4022,29.4392,29.3651,29.4318,118100.0
2009-02-17 15:00:00,39.68,39.68,39.57,39.63,118400.0,29.417,29.417,29.3354,29.3799,118400.0
2009-02-17 15:05:00,39.63,39.79,39.61,39.75,117000.0,29.3799,29.4985,29.3651,29.4689,117000.0
2009-02-17 15:10:00,39.75,39.81,39.68,39.72,176100.0,29.4689,29.5134,29.417,29.4466,176100.0
2009-02-17 15:15:00,39.73,39.83,39.62,39.62,164100.0,29.454,29.5282,29.3725,29.3725,164100.0
2009-02-17 15:20:00,39.62,39.7,39.59,39.67,207600.0,29.3725,29.4318,29.3503,29.4096,207600.0
2009-02-17 15:25:00,39.67,39.72,39.53,39.61,213300.0,29.4096,29.4466,29.3058,29.3651,213300.0
2009-02-17 15:30:00,39.6,40.07,39.6,40.04,323800.0,29.3577,29.7061,29.3577,29.6839,323800.0
2009-02-17 15:35:00,40.04,40.1,39.9,39.98,334200.0,29.6839,29.7283,29.5801,29.6394,334200.0
2009-02-17 15:40:00,39.97,40.0,39.69,39.79,433700.0,29.632,29.6542,29.4244,29.4985,433700.0
2009-02-17 15:45:00,39.79,39.88,39.65,39.67,336100.0,29.4985,29.5652,29.3947,29.4096,336100.0
2009-02-17 15:50:00,39.68,39.73,39.57,39.58,345700.0,29.417,29.454,29.3354,29.3428,345700.0
2009-02-17 15:55:00,39.57,39.62,39.48,39.49,316400.0,29.3354,29.3725,29.2687,29.2761,316400.0
2009-02-17 16:00:00,39.48,39.51,39.44,39.44,800.0,29.2687,29.2909,29.2391,29.2391,800.0
2009-02-17 16:05:00,39.44,39.44,39.44,39.44,0.0,29.2391,29.2391,29.2391,29.2391,0.0
2009-02-17 16:10:00,39.43,39.43,39.43,39.43,1000.0,29.2316,29.2316,29.2316,29.2316,1000.0
2009-02-18 09:30:00,39.81,39.82,39.61,39.64,113300.0,29.5134,29.5208,29.3651,29.3873,113300.0
2009-02-18 09:35:00,39.63,39.72,39.54,39.57,42400.0,29.3799,29.4466,29.3132,29.3354,42400.0
2009-02-18 09:40:00,39.55,39.71,39.52,39.71,55300.0,29.3206,29.4392,29.2984,29.4392,55300.0
2009-02-18 09:45:00,39.7,39.75,39.58,39.6,52300.0,29.4318,29.4689,29.3428,29.3577,52300.0
2009-02-18 09:50:00,39.6,39.62,39.5,39.54,103700.0,29.3577,29.3725,29.2835,29.3132,103700.0
2009-02-18 09:55:00,39.54,39.59,39.35,39.37,107600.0,29.3132,29.3503,29.1723,29.1872,107600.0
2009-02-18 10:00:00,39.38,39.42,39.24,39.27,178900.0,29.1946,29.2242,29.0908,29.113,178900.0
2009-02-18 10:05:00,39.25,39.26,39.08,39.1,186600.0,29.0982,29.1056,28.9722,28.987,186600.0
2009-02-18 10:10:00,39.09,39.12,38.98,39.01,271700.0,28.9796,29.0018,28.898,28.9203,271700.0
2009-02-18 10:15:00,39.01,39.15,38.99,39.05,243300.0,28.9203,29.0241,28.9054,28.9499,243300.0
2009-02-18 10:20:00,39.05,39.24,39.05,39.21,126800.0,28.9499,29.0908,28.9499,29.0685,126800.0
2009-02-18 10:25:00,39.19,39.23,39.14,39.19,121000.0,29.0537,29.0834,29.0166,29.0537,121000.0
2009-02-18 10:30:00,39.2,39.38,39.2,39.36,171600.0,29.0611,29.1946,29.0611,29.1797,171600.0
2009-02-18 10:35:00,39.37,39.38,39.26,39.29,133800.0,29.1872,29.1946,29.1056,29.1279,133800.0
2009-02-18 10:40:00,39.29,39.4,39.29,39.3,101200.0,29.1279,29.2094,29.1279,29.1353,101200.0
2009-02-18 10:45:00,39.29,39.47,39.29,39.33,98700.0,29.1279,29.2613,29.1279,29.1575,98700.0
2009-02-18 10:50:00,39.33,39.37,39.27,39.3,98200.0,29.1575,29.1872,29.113,29.1353,98200.0
2009-02-18 10:55:00,39.28,39.32,39.2,39.27,181800.0,29.1204,29.1501,29.0611,29.113,181800.0
2009-02-18 11:00:00,39.29,39.29,39.16,39.21,65700.0,29.1279,29.1279,29.0315,29.0685,65700.0
2009-02-18 11:05:00,39.2,39.3,39.19,39.29,60200.0,29.0611,29.1353,29.0537,29.1279,60200.0
2009-02-18 11:10:00,39.28,39.39,39.27,39.37,49300.0,29.1204,29.202,29.113,29.1872,49300.0
2009-02-18 11:15:00,39.38,39.49,39.38,39.41,73100.0,29.1946,29.2761,29.1946,29.2168,73100.0
2009-02-18 11:20:00,39.42,39.65,39.42,39.63,104400.0,29.2242,29.3947,29.2242,29.3799,104400.0
2009-02-18 11:25:00,39.64,39.67,39.55,39.6,63700.0,29.3873,29.4096,29.3206,29.3577,63700.0
2009-02-18 11:30:00,39.6,39.62,39.52,39.56,43200.0,29.3577,29.3725,29.2984,29.328,43200.0
2009-02-18 11:35:00,39.55,39.61,39.54,39.61,73100.0,29.3206,29.3651,29.3132,29.3651,73100.0
2009-02-18 11:40:00,39.58,39.73,39.53,39.71,82500.0,29.3428,29.454,29.3058,29.4392,82500.0
2009-02-18 11:45:00,39.73,39.73,39.59,39.59,38500.0,29.454,29.454,29.3503,29.3503,38500.0
2009-02-18 11:50:00,39.54,39.6,39.51,39.54,65000.0,29.3132,29.3577,29.2909,29.3132,65000.0
2009-02-18 11:55:00,39.54,39.66,39.54,39.58,28900.0,29.3132,29.4022,29.3132,29.3428,28900.0
2009-02-18 12:00:00,39.56,39.67,39.52,39.64,104900.0,29.328,29.4096,29.2984,29.3873,104900.0
2009-02-18 12:05:00,39.66,39.74,39.6,39.72,113500.0,29.4022,29.4615,29.3577,29.4466,113500.0
2009-02-18 12:10:00,39.73,39.8,39.67,39.69,84800.0,29.454,29.5059,29.4096,29.4244,84800.0
2009-02-18 12:15:00,39.7,39.74,39.63,39.64,82600.0,29.4318,29.4615,29.3799,29.3873,82600.0
2009-02-18 12:20:00,39.63,39.71,39.62,39.64,64900.0,29.3799,29.4392,29.3725,29.3873,64900.0
2009-02-18 12:25:00,39.63,39.65,39.51,39.56,82200.0,29.3799,29.3947,29.2909,29.328,82200.0
2009-02-18 12:30:00,39.57,39.62,39.47,39.47,82300.0,29.3354,29.3725,29.2613,29.2613,82300.0
2009-02-18 12:35:00,39.48,39.54,39.4,39.4,46400.0,29.2687,29.3132,29.2094,29.2094,46400.0
2009-02-18 12:40:00,39.41,39.5,39.4,39.5,24700.0,29.2168,29.2835,29.2094,29.2835,24700.0
2009-02-18 12:45:00,39.5,39.52,39.41,39.42,59200.0,29.2835,29.2984,29.2168,29.2242,59200.0
2009-02-18 12:50:00,39.41,39.48,39.35,39.48,87300.0,29.2168,29.2687,29.1723,29.2687,87300.0
2009-02-18 12:55:00,39.49,39.57,39.45,39.55,57700.0,29.2761,29.3354,29.2465,29.3206,57700.0
2009-02-18 13:00:00,39.54,39.65,39.43,39.49,108400.0,29.3132,29.3947,29.2316,29.2761,108400.0
2009-02-18 13:05:00,39.49,39.54,39.4,39.43,121900.0,29.2761,29.3132,29.2094,29.2316,121900.0
2009-02-18 13:10:00,39.43,39.5,39.42,39.5,28800.0,29.2316,29.2835,29.2242,29.2835,28800.0
2009-02-18 13:15:00,39.5,39.5,39.31,39.31,70400.0,29.2835,29.2835,29.1427,29.1427,70400.0
2009-02-18 13:20:00,39.31,39.37,39.28,39.32,88600.0,29.1427,29.1872,29.1204,29.1501,88600.0
2009-02-18 13:25:00,39.34,39.42,39.34,39.41,43500.0,29.1649,29.2242,29.1649,29.2168,43500.0
2009-02-18 13:30:00,39.39,39.41,39.33,39.38,68200.0,29.202,29.2168,29.1575,29.1946,68200.0
2009-02-18 13:35:00,39.38,39.41,39.22,39.23,95000.0,29.1946,29.2168,29.076,29.0834,95000.0
2009-02-18 13:40:00,39.23,39.25,39.18,39.24,66200.0,29.0834,29.0982,29.0463,29.0908,66200.0
2009-02-18 13:45:00,39.24,39.3,39.21,39.26,59000.0,29.0908,29.1353,29.0685,29.1056,59000.0
2009-02-18 13:50:00,39.23,39.24,39.17,39.23,71700.0,29.0834,29.0908,29.0389,29.0834,71700.0
2009-02-18 13:55:00,39.22,39.31,39.22,39.25,71000.0,29.076,29.1427,29.076,29.0982,71000.0
2009-02-18 14:00:00,39.25,39.34,39.16,39.29,98300.0,29.0982,29.1649,29.0315,29.1279,98300.0
2009-02-18 14:05:00,39.29,39.41,39.28,39.4,60400.0,29.1279,29.2168,29.1204,29.2094,60400.0
2009-02-18 14:10:00,39.41,39.41,39.12,39.15,102100.0,29.2168,29.2168,29.0018,29.0241,102100.0
2009-02-18 14:15:00,39.13,39.23,39.1,39.2,116900.0,29.0092,29.0834,28.987,29.0611,116900.0
2009-02-18 14:20:00,39.21,39.34,39.2,39.34,229200.0,29.0685,29.1649,29.0611,29.1649,229200.0
2009-02-18 14:25:00,39.34,39.37,39.22,39.34,388900.0,29.1649,29.1872,29.076,29.1649,388900.0
2009-02-18 14:30:00,39.34,39.42,39.28,39.37,472800.0,29.1649,29.2242,29.1204,29.1872,472800.0
2009-02-18 14:35:00,39.38,39.39,39.19,39.23,218100.0,29.1946,29.202,29.0537,29.0834,218100.0
2009-02-18 14:40:00,39.23,39.27,39.14,39.22,155700.0,29.0834,29.113,29.0166,29.076,155700.0
2009-02-18 14:45:00,39.22,39.28,39.18,39.21,126500.0,29.076,29.1204,29.0463,29.0685,126500.0
2009-02-18 14:50:00,39.21,39.25,39.17,39.2,109100.0,29.0685,29.0982,29.0389,29.0611,109100.0
2009-02-18 14:55:00,39.19,39.47,39.12,39.47,235900.0,29.0537,29.2613,29.0018,29.2613,235900.0
2009-02-18 15:00:00,39.47,39.53,39.39,39.45,228900.0,29.2613,29.3058,29.202,29.2465,228900.0
2009-02-18 15:05:00,39.47,39.5,39.28,39.31,213400.0,29.2613,29.2835,29.1204,29.1427,213400.0
2009-02-18 15:10:00,39.31,39.52,39.29,39.47,270200.0,29.1427,29.2984,29.1279,29.2613,270200.0
2009-02-18 15:15:00,39.44,39.47,39.36,39.43,146500.0,29.2391,29.2613,29.1797,29.2316,146500.0
2009-02-18 15:20:00,39.42,39.49,39.32,39.45,137000.0,29.2242,29.2761,29.1501,29.2465,137000.0
2009-02-18 15:25:00,39.47,39.48,39.24,39.29,244600.0,29.2613,29.2687,29.0908,29.1279,244600.0
2009-02-18 15:30:00,39.29,39.37,39.24,39.3,128400.0,29.1279,29.1872,29.0908,29.1353,128400.0
2009-02-18 15:35:00,39.31,39.35,39.26,39.33,117400.0,29.1427,29.1723,29.1056,29.1575,117400.0
2009-02-18 15:40:00,39.33,39.46,39.26,39.4,242400.0,29.1575,29.2539,29.1056,29.2094,242400.0
2009-02-18 15:45:00,39.4,39.42,39.33,39.34,126600.0,29.2094,29.2242,29.1575,29.1649,126600.0
2009-02-18 15:50:00,39.34,39.43,39.34,39.39,278900.0,29.1649,29.2316,29.1649,29.202,278900.0
2009-02-18 15:55:00,39.39,39.45,39.36,39.36,297900.0,29.202,29.2465,29.1797,29.1797,297900.0
2009-02-18 16:00:00,39.31,39.32,39.31,39.32,400.0,29.1427,29.1501,29.1427,29.1501,400.0
2009-02-18 16:05:00,39.32,39.32,39.32,39.32,0.0,29.1501,29.1501,29.1501,29.1501,0.0
2009-02-18 16:10:00,38.97,39.06,38.97,39.04,13700.0,28.8906,28.9573,28.8906,28.9425,13700.0
2009-02-19 09:30:00,39.71,39.81,39.66,39.75,214800.0,29.4392,29.5134,29.4022,29.4689,214800.0
2009-02-19 09:35:00,39.74,39.83,39.71,39.74,60300.0,29.4615,29.5282,29.4392,29.4615,60300.0
2009-02-19 09:40:00,39.75,39.91,39.72,39.82,112700.0,29.4689,29.5875,29.4466,29.5208,112700.0
2009-02-19 09:45:00,39.83,39.87,39.73,39.73,77400.0,29.5282,29.5578,29.454,29.454,77400.0
2009-02-19 09:50:00,39.73,39.77,39.69,39.75,89500.0,29.454,29.4837,29.4244,29.4689,89500.0
2009-02-19 09:55:00,39.75,39.85,39.75,39.82,156300.0,29.4689,29.543,29.4689,29.5208,156300.0
2009-02-19 10:00:00,39.82,39.84,39.71,39.82,262500.0,29.5208,29.5356,29.4392,29.5208,262500.0
2009-02-19 10:05:00,39.81,39.83,39.71,39.83,162900.0,29.5134,29.5282,29.4392,29.5282,162900.0
2009-02-19 10:10:00,39.82,39.82,39.72,39.73,138400.0,29.5208,29.5208,29.4466,29.454,138400.0
2009-02-19 10:15:00,39.74,39.76,39.56,39.58,81000.0,29.4615,29.4763,29.328,29.3428,81000.0
2009-02-19 10:20:00,39.58,39.63,39.54,39.58,116900.0,29.3428,29.3799,29.3132,29.3428,116900.0
2009-02-19 10:25:00,39.56,39.61,39.49,39.59,114700.0,29.328,29.3651,29.2761,29.3503,114700.0
2009-02-19 10:30:00,39.58,39.59,39.5,39.5,76300.0,29.3428,29.3503,29.2835,29.2835,76300.0
2009-02-19 10:35:00,39.48,39.48,39.4,39.47,66400.0,29.2687,29.2687,29.2094,29.2613,66400.0
2009-02-19 10:40:00,39.47,39.56,39.43,39.54,30200.0,29.2613,29.328,29.2316,29.3132,30200.0
2009-02-19 10:45:00,39.56,39.58,39.5,39.53,38400.0,29.328,29.3428,29.2835,29.3058,38400.0
2009-02-19 10:50:00,39.51,39.53,39.42,39.45,47100.0,29.2909,29.3058,29.2242,29.2465,47100.0
2009-02-19 10:55:00,39.45,39.49,39.42,39.43,42100.0,29.2465,29.2761,29.2242,29.2316,42100.0
2009-02-19 11:00:00,39.43,39.56,39.39,39.54,106500.0,29.2316,29.328,29.202,29.3132,106500.0
2009-02-19 11:05:00,39.56,39.68,39.56,39.64,47500.0,29.328,29.417,29.328,29.3873,47500.0
2009-02-19 11:10:00,39.65,39.67,39.61,39.63,46400.0,29.3947,29.4096,29.3651,29.3799,46400.0
2009-02-19 11:15:00,39.63,39.67,39.62,39.63,43000.0,29.3799,29.4096,29.3725,29.3799,43000.0
2009-02-19 11:20:00,39.62,39.64,39.47,39.49,32700.0,29.3725,29.3873,29.2613,29.2761,32700.0
2009-02-19 11:25:00,39.5,39.54,39.5,39.53,19600.0,29.2835,29.3132,29.2835,29.3058,19600.0
2009-02-19 11:30:00,39.54,39.54,39.45,39.48,44300.0,29.3132,29.3132,29.2465,29.2687,44300.0
2009-02-19 11:35:00,39.48,39.54,39.42,39.47,59400.0,29.2687,29.3132,29.2242,29.2613,59400.0
2009-02-19 11:40:00,39.49,39.5,39.3,39.34,80100.0,29.2761,29.2835,29.1353,29.1649,80100.0
2009-02-19 11:45:00,39.34,39.35,39.29,39.3,52100.0,29.1649,29.1723,29.1279,29.1353,52100.0
2009-02-19 11:50:00,39.3,39.39,39.29,39.3,53800.0,29.1353,29.202,29.1279,29.1353,53800.0
2009-02-19 11:55:00,39.29,39.33,39.2,39.24,72300.0,29.1279,29.1575,29.0611,29.0908,72300.0
2009-02-19 12:00:00,39.23,39.24,39.11,39.11,77500.0,29.0834,29.0908,28.9944,28.9944,77500.0
2009-02-19 12:05:00,39.11,39.21,39.08,39.2,62800.0,28.9944,29.0685,28.9722,29.0611,62800.0
2009-02-19 12:10:00,39.21,39.22,39.06,39.06,42600.0,29.0685,29.076,28.9573,28.9573,42600.0
2009-02-19 12:15:00,39.06,39.16,39.06,39.15,67600.0,28.9573,29.0315,28.9573,29.0241,67600.0
2009-02-19 12:20:00,39.16,39.22,39.13,39.19,56300.0,29.0315,29.076,29.0092,29.0537,56300.0
2009-02-19 12:25:00,39.19,39.2,39.13,39.16,34200.0,29.0537,29.0611,29.0092,29.0315,34200.0
2009-02-19 12:30:00,39.15,39.21,39.12,39.21,51100.0,29.0241,29.0685,29.0018,29.0685,51100.0
2009-02-19 12:35:00,39.22,39.26,39.19,39.26,30500.0,29.076,29.1056,29.0537,29.1056,30500.0
2009-02-19 12:40:00,39.26,39.26,39.21,39.24,15100.0,29.1056,29.1056,29.0685,29.0908,15100.0
2009-02-19 12:45:00,39.25,39.25,39.18,39.21,36500.0,29.0982,29.0982,29.0463,29.0685,36500.0
2009-02-19 12:50:00,39.21,39.29,39.21,39.26,27400.0,29.0685,29.1279,29.0685,29.1056,27400.0
2009-02-19 12:55:00,39.27,39.3,39.23,39.24,16900.0,29.113,29.1353,29.0834,29.0908,16900.0
2009-02-19 13:00:00,39.25,39.25,39.17,39.18,28900.0,29.0982,29.0982,29.0389,29.0463,28900.0
2009-02-19 13:05:00,39.18,39.36,39.17,39.36,44900.0,29.0463,29.1797,29.0389,29.1797,44900.0
2009-02-19 13:10:00,39.36,39.38,39.33,39.37,30800.0,29.1797,29.1946,29.1575,29.1872,30800.0
2009-02-19 13:15:00,39.37,39.47,39.34,39.45,42200.0,29.1872,29.2613,29.1649,29.2465,42200.0
2009-02-19 13:20:00,39.43,39.47,39.4,39.47,28900.0,29.2316,29.2613,29.2094,29.2613,28900.0
2009-02-19 13:25:00,39.48,39.51,39.44,39.49,26900.0,29.2687,29.2909,29.2391,29.2761,26900.0
2009-02-19 13:30:00,39.49,39.49,39.38,39.4,39300.0,29.2761,29.2761,29.1946,29.2094,39300.0
2009-02-19 13:35:00,39.39,39.44,39.37,39.41,29000.0,29.202,29.2391,29.1872,29.2168,29000.0
2009-02-19 13:40:00,39.41,39.41,39.33,39.35,36700.0,29.2168,29.2168,29.1575,29.1723,36700.0
2009-02-19 13:45:00,39.35,39.38,39.31,39.32,18700.0,29.1723,29.1946,29.1427,29.1501,18700.0
2009-02-19 13:50:00,39.32,39.37,39.28,39.29,37200.0,29.1501,29.1872,29.1204,29.1279,37200.0
2009-02-19 13:55:00,39.28,39.29,39.21,39.27,39000.0,29.1204,29.1279,29.0685,29.113,39000.0
2009-02-19 14:00:00,39.27,39.35,39.25,39.31,42100.0,29.113,29.1723,29.0982,29.1427,42100.0
2009-02-19 14:05:00,39.3,39.38,39.29,39.36,27900.0,29.1353,29.1946,29.1279,29.1797,27900.0
2009-02-19 14:10:00,39.37,39.39,39.23,39.25,43400.0,29.1872,29.202,29.0834,29.0982,43400.0
2009-02-19 14:15:00,39.24,39.27,39.13,39.14,48800.0,29.0908,29.113,29.0092,29.0166,48800.0
2009-02-19 14:20:00,39.14,39.19,39.12,39.14,59200.0,29.0166,29.0537,29.0018,29.0166,59200.0
2009-02-19 14:25:00,39.15,39.27,39.14,39.24,40900.0,29.0241,29.113,29.0166,29.0908,40900.0
2009-02-19 14:30:00,39.23,39.23,39.15,39.19,61900.0,29.0834,29.0834,29.0241,29.0537,61900.0
2009-02-19 14:35:00,39.19,39.26,39.18,39.26,51600.0,29.0537,29.1056,29.0463,29.1056,51600.0
2009-02-19 14:40:00,39.27,39.27,39.08,39.1,60600.0,29.113,29.113,28.9722,28.987,60600.0
2009-02-19 14:45:00,39.1,39.18,39.06,39.06,149900.0,28.987,29.0463,28.9573,28.9573,149900.0
2009-02-19 14:50:00,39.06,39.17,39.05,39.12,139900.0,28.9573,29.0389,28.9499,29.0018,139900.0
2009-02-19 14:55:00,39.12,39.24,39.12,39.16,81600.0,29.0018,29.0908,29.0018,29.0315,81600.0
2009-02-19 15:00:00,39.16,39.24,39.15,39.2,101800.0,29.0315,29.0908,29.0241,29.0611,101800.0
2009-02-19 15:05:00,39.19,39.19,39.06,39.07,124200.0,29.0537,29.0537,28.9573,28.9648,124200.0
2009-02-19 15:10:00,39.07,39.07,38.95,38.99,207600.0,28.9648,28.9648,28.8758,28.9054,207600.0
2009-02-19 15:15:00,38.97,39.01,38.88,38.95,168700.0,28.8906,28.9203,28.8239,28.8758,168700.0
2009-02-19 15:20:00,38.96,38.99,38.91,38.94,166600.0,28.8832,28.9054,28.8461,28.8684,166600.0
2009-02-19 15:25:00,38.94,39.14,38.94,39.1,60900.0,28.8684,29.0166,28.8684,28.987,60900.0
2009-02-19 15:30:00,39.09,39.11,38.87,38.87,100700.0,28.9796,28.9944,28.8165,28.8165,100700.0
2009-02-19 15:35:00,38.87,38.94,38.8,38.81,102200.0,28.8165,28.8684,28.7646,28.772,102200.0
2009-02-19 15:40:00,38.83,39.04,38.79,39.03,133500.0,28.7868,28.9425,28.7572,28.9351,133500.0
2009-02-19 15:45:00,39.03,39.17,38.97,39.08,186500.0,28.9351,29.0389,28.8906,28.9722,186500.0
2009-02-19 15:50:00,39.08,39.14,38.96,38.97,197500.0,28.9722,29.0166,28.8832,28.8906,197500.0
2009-02-19 15:55:00,38.98,38.98,38.87,38.91,143100.0,28.898,28.898,28.8165,28.8461,143100.0
2009-02-19 16:00:00,38.94,38.94,38.89,38.89,44800.0,28.8684,28.8684,28.8313,28.8313,44800.0
2009-02-19 16:05:00,38.89,38.89,38.89,38.89,0.0,28.8313,28.8313,28.8313,28.8313,0.0
2009-02-19 16:10:00,38.91,38.91,38.91,38.91,200.0,28.8461,28.8461,28.8461,28.8461,200.0
2009-02-20 09:30:00,38.14,38.25,38.1,38.16,351400.0,28.2753,28.3568,28.2456,28.2901,351400.0
2009-02-20 09:35:00,38.17,38.31,38.16,38.21,100400.0,28.2975,28.4013,28.2901,28.3272,100400.0
2009-02-20 09:40:00,38.22,38.23,38.16,38.22,112600.0,28.3346,28.342,28.2901,28.3346,112600.0
2009-02-20 09:45:00,38.23,38.38,38.21,38.32,181200.0,28.342,28.4532,28.3272,28.4087,181200.0
2009-02-20 09:50:00,38.32,38.48,38.3,38.37,116400.0,28.4087,28.5274,28.3939,28.4458,116400.0
2009-02-20 09:55:00,38.39,38.52,38.37,38.46,93200.0,28.4606,28.557,28.4458,28.5125,93200.0
2009-02-20 10:00:00,38.46,38.49,38.37,38.45,99800.0,28.5125,28.5348,28.4458,28.5051,99800.0
2009-02-20 10:05:00,38.46,38.71,38.46,38.58,150600.0,28.5125,28.6979,28.5125,28.6015,150600.0
2009-02-20 10:10:00,38.58,38.64,38.49,38.54,195200.0,28.6015,28.646,28.5348,28.5718,195200.0
2009-02-20 10:15:00,38.54,38.56,38.46,38.46,103300.0,28.5718,28.5867,28.5125,28.5125,103300.0
2009-02-20 10:20:00,38.46,38.51,38.38,38.38,158100.0,28.5125,28.5496,28.4532,28.4532,158100.0
2009-02-20 10:25:00,38.38,38.54,38.36,38.53,103200.0,28.4532,28.5718,28.4384,28.5644,103200.0
2009-02-20 10:30:00,38.51,38.53,38.41,38.45,71200.0,28.5496,28.5644,28.4755,28.5051,71200.0
2009-02-20 10:35:00,38.43,38.55,38.39,38.52,66600.0,28.4903,28.5792,28.4606,28.557,66600.0
2009-02-20 10:40:00,38.53,38.62,38.47,38.57,109300.0,28.5644,28.6311,28.5199,28.5941,109300.0
2009-02-20 10:45:00,38.58,38.59,38.47,38.5,88700.0,28.6015,28.6089,28.5199,28.5422,88700.0
2009-02-20 10:50:00,38.5,38.5,38.31,38.35,49800.0,28.5422,28.5422,28.4013,28.431,49800.0
2009-02-20 10:55:00,38.37,38.37,38.28,38.33,91400.0,28.4458,28.4458,28.3791,28.4161,91400.0
2009-02-20 11:00:00,38.33,38.38,38.31,38.31,33900.0,28.4161,28.4532,28.4013,28.4013,33900.0
2009-02-20 11:05:00,38.31,38.34,38.19,38.22,55500.0,28.4013,28.4236,28.3124,28.3346,55500.0
2009-02-20 11:10:00,38.22,38.23,38.11,38.11,189200.0,28.3346,28.342,28.2531,28.2531,189200.0
2009-02-20 11:15:00,38.11,38.17,38.07,38.17,89900.0,28.2531,28.2975,28.2234,28.2975,89900.0
2009-02-20 11:20:00,38.17,38.23,38.14,38.14,79800.0,28.2975,28.342,28.2753,28.2753,79800.0
2009-02-20 11:25:00,38.12,38.15,38.1,38.15,67900.0,28.2605,28.2827,28.2456,28.2827,67900.0
2009-02-20 11:30:00,38.15,38.15,38.03,38.07,170900.0,28.2827,28.2827,28.1937,28.2234,170900.0
2009-02-20 11:35:00,38.07,38.24,38.07,38.24,137100.0,28.2234,28.3494,28.2234,28.3494,137100.0
2009-02-20 11:40:00,38.23,38.25,38.16,38.2,75400.0,28.342,28.3568,28.2901,28.3198,75400.0
2009-02-20 11:45:00,38.21,38.22,38.12,38.2,58200.0,28.3272,28.3346,28.2605,28.3198,58200.0
2009-02-20 11:50:00,38.2,38.2,38.12,38.14,81100.0,28.3198,28.3198,28.2605,28.2753,81100.0
2009-02-20 11:55:00,38.15,38.21,38.13,38.16,63000.0,28.2827,28.3272,28.2679,28.2901,63000.0
2009-02-20 12:00:00,38.16,38.24,38.14,38.24,66200.0,28.2901,28.3494,28.2753,28.3494,66200.0
2009-02-20 12:05:00,38.23,38.3,38.2,38.3,80400.0,28.342,28.3939,28.3198,28.3939,80400.0
2009-02-20 12:10:00,38.3,38.38,38.29,38.29,120200.0,28.3939,28.4532,28.3865,28.3865,120200.0
2009-02-20 12:15:00,38.28,38.31,38.25,38.3,89400.0,28.3791,28.4013,28.3568,28.3939,89400.0
2009-02-20 12:20:00,38.3,38.31,38.21,38.22,43700.0,28.3939,28.4013,28.3272,28.3346,43700.0
2009-02-20 12:25:00,38.21,38.26,38.19,38.24,136500.0,28.3272,28.3643,28.3124,28.3494,136500.0
2009-02-20 12:30:00,38.24,38.24,38.17,38.21,81100.0,28.3494,28.3494,28.2975,28.3272,81100.0
2009-02-20 12:35:00,38.21,38.25,38.17,38.23,74800.0,28.3272,28.3568,28.2975,28.342,74800.0
2009-02-20 12:40:00,38.24,38.24,38.09,38.09,72700.0,28.3494,28.3494,28.2382,28.2382,72700.0
2009-02-20 12:45:00,38.1,38.1,37.92,37.92,182300.0,28.2456,28.2456,28.1122,28.1122,182300.0
2009-02-20 12:50:00,37.95,37.95,37.86,37.89,91000.0,28.1344,28.1344,28.0677,28.09,91000.0
2009-02-20 12:55:00,37.9,37.97,37.84,37.91,67300.0,28.0974,28.1493,28.0529,28.1048,67300.0
2009-02-20 13:00:00,37.89,37.92,37.81,37.88,70800.0,28.09,28.1122,28.0306,28.0825,70800.0
2009-02-20 13:05:00,37.86,37.92,37.78,37.8,63200.0,28.0677,28.1122,28.0084,28.0232,63200.0
2009-02-20 13:10:00,37.8,37.83,37.74,37.76,57800.0,28.0232,28.0455,27.9787,27.9936,57800.0
2009-02-20 13:15:00,37.74,37.76,37.65,37.7,95500.0,27.9787,27.9936,27.912,27.9491,95500.0
2009-02-20 13:20:00,37.7,37.83,37.7,37.74,45300.0,27.9491,28.0455,27.9491,27.9787,45300.0
2009-02-20 13:25:00,37.74,37.89,37.74,37.83,70300.0,27.9787,28.09,27.9787,28.0455,70300.0
2009-02-20 13:30:00,37.83,37.87,37.78,37.84,48800.0,28.0455,28.0751,28.0084,28.0529,48800.0
2009-02-20 13:35:00,37.84,37.88,37.79,37.85,89300.0,28.0529,28.0825,28.0158,28.0603,89300.0
2009-02-20 13:40:00,37.87,37.96,37.84,37.95,55700.0,28.0751,28.1418,28.0529,28.1344,55700.0
2009-02-20 13:45:00,37.93,37.96,37.88,37.89,49000.0,28.1196,28.1418,28.0825,28.09,49000.0
2009-02-20 13:50:00,37.89,38.05,37.89,38.03,160600.0,28.09,28.2086,28.09,28.1937,160600.0
2009-02-20 13:55:00,38.03,38.08,37.95,38.0,95300.0,28.1937,28.2308,28.1344,28.1715,95300.0
2009-02-20 14:00:00,37.98,38.01,37.86,37.91,28100.0,28.1567,28.1789,28.0677,28.1048,28100.0
2009-02-20 14:05:00,37.91,38.03,37.9,38.0,68600.0,28.1048,28.1937,28.0974,28.1715,68600.0
2009-02-20 14:10:00,38.0,38.03,37.93,37.96,55700.0,28.1715,28.1937,28.1196,28.1418,55700.0
2009-02-20 14:15:00,37.97,38.43,37.95,38.29,320000.0,28.1493,28.4903,28.1344,28.3865,320000.0
2009-02-20 14:20:00,38.29,38.58,38.2,38.58,247600.0,28.3865,28.6015,28.3198,28.6015,247600.0
2009-02-20 14:25:00,38.57,38.71,38.33,38.34,274100.0,28.5941,28.6979,28.4161,28.4236,274100.0
2009-02-20 14:30:00,38.34,38.55,38.33,38.43,214800.0,28.4236,28.5792,28.4161,28.4903,214800.0
2009-02-20 14:35:00,38.44,38.65,38.31,38.6,321300.0,28.4977,28.6534,28.4013,28.6163,321300.0
2009-02-20 14:40:00,38.6,38.68,38.49,38.57,313400.0,28.6163,28.6756,28.5348,28.5941,313400.0
2009-02-20 14:45:00,38.56,38.79,38.5,38.78,254600.0,28.5867,28.7572,28.5422,28.7498,254600.0
2009-02-20 14:50:00,38.78,38.95,38.72,38.73,219500.0,28.7498,28.8758,28.7053,28.7127,219500.0
2009-02-20 14:55:00,38.72,38.78,38.58,38.65,140400.0,28.7053,28.7498,28.6015,28.6534,140400.0
2009-02-20 15:00:00,38.65,38.65,38.42,38.49,272100.0,28.6534,28.6534,28.4829,28.5348,272100.0
2009-02-20 15:05:00,38.48,38.63,38.43,38.54,152400.0,28.5274,28.6386,28.4903,28.5718,152400.0
2009-02-20 15:10:00,38.53,38.57,38.38,38.53,117100.0,28.5644,28.5941,28.4532,28.5644,117100.0
2009-02-20 15:15:00,38.54,38.61,38.45,38.55,92000.0,28.5718,28.6237,28.5051,28.5792,92000.0
2009-02-20 15:20:00,38.55,38.61,38.46,38.49,84600.0,28.5792,28.6237,28.5125,28.5348,84600.0
2009-02-20 15:25:00,38.5,38.55,38.28,38.31,114600.0,28.5422,28.5792,28.3791,28.4013,114600.0
2009-02-20 15:30:00,38.3,38.4,38.19,38.34,92200.0,28.3939,28.468,28.3124,28.4236,92200.0
2009-02-20 15:35:00,38.33,38.49,38.33,38.4,76400.0,28.4161,28.5348,28.4161,28.468,76400.0
2009-02-20 15:40:00,38.4,38.44,38.24,38.26,196900.0,28.468,28.4977,28.3494,28.3643,196900.0
2009-02-20 15:45:00,38.27,38.37,38.23,38.35,244000.0,28.3717,28.4458,28.342,28.431,244000.0
2009-02-20 15:50:00,38.35,38.55,38.3,38.46,397400.0,28.431,28.5792,28.3939,28.5125,397400.0
2009-02-20 15:55:00,38.46,38.54,38.41,38.48,142700.0,28.5125,28.5718,28.4755,28.5274,142700.0
2009-02-20 16:00:00,38.48,38.48,38.48,38.48,100.0,28.5274,28.5274,28.5274,28.5274,100.0
2009-02-20 16:05:00,38.48,38.48,38.48,38.48,0.0,28.5274,28.5274,28.5274,28.5274,0.0
2009-02-20 16:10:00,38.45,38.46,38.45,38.46,400.0,28.5051,28.5125,28.5051,28.5125,400.0
2009-02-23 09:30:00,38.89,38.92,38.74,38.74,70300.0,28.8313,28.8535,28.7201,28.7201,70300.0
2009-02-23 09:35:00,38.74,38.85,38.65,38.83,52300.0,28.7201,28.8017,28.6534,28.7868,52300.0
2009-02-23 09:40:00,38.83,38.83,38.58,38.65,54300.0,28.7868,28.7868,28.6015,28.6534,54300.0
2009-02-23 09:45:00,38.64,38.7,38.53,38.55,68700.0,28.646,28.6905,28.5644,28.5792,68700.0
2009-02-23 09:50:00,38.57,38.63,38.5,38.58,136400.0,28.5941,28.6386,28.5422,28.6015,136400.0
2009-02-23 09:55:00,38.58,38.65,38.47,38.53,93100.0,28.6015,28.6534,28.5199,28.5644,93100.0
2009-02-23 10:00:00,38.52,38.57,38.37,38.39,78900.0,28.557,28.5941,28.4458,28.4606,78900.0
2009-02-23 10:05:00,38.39,38.4,38.31,38.4,38100.0,28.4606,28.468,28.4013,28.468,38100.0
2009-02-23 10:10:00,38.4,38.4,38.24,38.27,66400.0,28.468,28.468,28.3494,28.3717,66400.0
2009-02-23 10:15:00,38.25,38.28,38.19,38.25,72600.0,28.3568,28.3791,28.3124,28.3568,72600.0
2009-02-23 10:20:00,38.26,38.32,38.23,38.3,44700.0,28.3643,28.4087,28.342,28.3939,44700.0
2009-02-23 10:25:00,38.31,38.31,38.23,38.27,45900.0,28.4013,28.4013,28.342,28.3717,45900.0
2009-02-23 10:30:00,38.27,38.27,38.14,38.15,81400.0,28.3717,28.3717,28.2753,28.2827,81400.0
2009-02-23 10:35:00,38.14,38.14,38.0,38.01,171000.0,28.2753,28.2753,28.1715,28.1789,171000.0
2009-02-23 10:40:00,38.01,38.08,37.97,38.07,95400.0,28.1789,28.2308,28.1493,28.2234,95400.0
2009-02-23 10:45:00,38.06,38.16,38.04,38.15,58200.0,28.216,28.2901,28.2012,28.2827,58200.0
2009-02-23 10:50:00,38.15,38.19,38.11,38.12,50000.0,28.2827,28.3124,28.2531,28.2605,50000.0
2009-02-23 10:55:00,38.11,38.13,37.91,37.91,70900.0,28.2531,28.2679,28.1048,28.1048,70900.0
2009-02-23 11:00:00,37.92,38.03,37.91,37.99,73700.0,28.1122,28.1937,28.1048,28.1641,73700.0
2009-02-23 11:05:00,38.01,38.01,37.89,37.97,35400.0,28.1789,28.1789,28.09,28.1493,35400.0
2009-02-23 11:10:00,37.98,38.09,37.97,38.01,42100.0,28.1567,28.2382,28.1493,28.1789,42100.0
2009-02-23 11:15:00,38.04,38.06,37.94,37.94,40600.0,28.2012,28.216,28.127,28.127,40600.0
2009-02-23 11:20:00,37.94,38.01,37.93,37.94,34100.0,28.127,28.1789,28.1196,28.127,34100.0
2009-02-23 11:25:00,37.94,38.07,37.94,38.04,34500.0,28.127,28.2234,28.127,28.2012,34500.0
2009-02-23 11:30:00,38.01,38.01,37.84,37.9,38900.0,28.1789,28.1789,28.0529,28.0974,38900.0
2009-02-23 11:35:00,37.89,37.97,37.89,37.94,21300.0,28.09,28.1493,28.09,28.127,21300.0
2009-02-23 11:40:00,37.94,37.94,37.84,37.87,37700.0,28.127,28.127,28.0529,28.0751,37700.0
2009-02-23 11:45:00,37.87,37.9,37.81,37.87,37300.0,28.0751,28.0974,28.0306,28.0751,37300.0
2009-02-23 11:50:00,37.88,37.92,37.86,37.87,40800.0,28.0825,28.1122,28.0677,28.0751,40800.0
2009-02-23 11:55:00,37.88,37.88,37.79,37.83,40400.0,28.0825,28.0825,28.0158,28.0455,40400.0
2009-02-23 12:00:00,37.83,37.84,37.76,37.77,34400.0,28.0455,28.0529,27.9936,28.001,34400.0
2009-02-23 12:05:00,37.75,37.79,37.75,37.75,30500.0,27.9862,28.0158,27.9862,27.9862,30500.0
2009-02-23 12:10:00,37.75,37.86,37.74,37.85,53800.0,27.9862,28.0677,27.9787,28.0603,53800.0
2009-02-23 12:15:00,37.85,37.85,37.75,37.77,103800.0,28.0603,28.0603,27.9862,28.001,103800.0
2009-02-23 12:20:00,37.77,37.84,37.76,37.84,45300.0,28.001,28.0529,27.9936,28.0529,45300.0
2009-02-23 12:25:00,37.84,37.85,37.76,37.77,42800.0,28.0529,28.0603,27.9936,28.001,42800.0
2009-02-23 12:30:00,37.76,37.77,37.67,37.69,87400.0,27.9936,28.001,27.9269,27.9417,87400.0
2009-02-23 12:35:00,37.67,37.73,37.66,37.7,91100.0,27.9269,27.9713,27.9194,27.9491,91100.0
2009-02-23 12:40:00,37.7,37.72,37.68,37.72,46600.0,27.9491,27.9639,27.9343,27.9639,46600.0
2009-02-23 12:45:00,37.71,37.71,37.57,37.58,58200.0,27.9565,27.9565,27.8527,27.8601,58200.0
2009-02-23 12:50:00,37.58,37.62,37.5,37.52,71200.0,27.8601,27.8898,27.8008,27.8157,71200.0
2009-02-23 12:55:00,37.52,37.53,37.43,37.43,53900.0,27.8157,27.8231,27.7489,27.7489,53900.0
2009-02-23 13:00:00,37.43,37.5,37.42,37.49,63400.0,27.7489,27.8008,27.7415,27.7934,63400.0
2009-02-23 13:05:00,37.49,37.63,37.49,37.63,88200.0,27.7934,27.8972,27.7934,27.8972,88200.0
2009-02-23 13:10:00,37.63,37.67,37.61,37.65,59500.0,27.8972,27.9269,27.8824,27.912,59500.0
2009-02-23 13:15:00,37.64,37.67,37.61,37.61,24700.0,27.9046,27.9269,27.8824,27.8824,24700.0
2009-02-23 13:20:00,37.62,37.63,37.57,37.58,48300.0,27.8898,27.8972,27.8527,27.8601,48300.0
2009-02-23 13:25:00,37.58,37.67,37.58,37.59,39300.0,27.8601,27.9269,27.8601,27.8675,39300.0
2009-02-23 13:30:00,37.59,37.66,37.51,37.54,68100.0,27.8675,27.9194,27.8082,27.8305,68100.0
2009-02-23 13:35:00,37.56,37.64,37.55,37.61,107300.0,27.8453,27.9046,27.8379,27.8824,107300.0
2009-02-23 13:40:00,37.62,37.71,37.62,37.7,71900.0,27.8898,27.9565,27.8898,27.9491,71900.0
2009-02-23 13:45:00,37.69,37.7,37.61,37.63,58100.0,27.9417,27.9491,27.8824,27.8972,58100.0
2009-02-23 13:50:00,37.62,37.65,37.57,37.64,45100.0,27.8898,27.912,27.8527,27.9046,45100.0
2009-02-23 13:55:00,37.64,37.64,37.52,37.56,132400.0,27.9046,27.9046,27.8157,27.8453,132400.0
2009-02-23 14:00:00,37.55,37.59,37.46,37.59,131500.0,27.8379,27.8675,27.7712,27.8675,131500.0
2009-02-23 14:05:00,37.59,37.61,37.5,37.5,58500.0,27.8675,27.8824,27.8008,27.8008,58500.0
2009-02-23 14:10:00,37.5,37.6,37.47,37.57,48900.0,27.8008,27.875,27.7786,27.8527,48900.0
2009-02-23 14:15:00,37.57,37.77,37.57,37.72,47800.0,27.8527,28.001,27.8527,27.9639,47800.0
2009-02-23 14:20:00,37.71,37.82,37.7,37.74,70700.0,27.9565,28.0381,27.9491,27.9787,70700.0
2009-02-23 14:25:00,37.74,37.85,37.73,37.85,83000.0,27.9787,28.0603,27.9713,28.0603,83000.0
2009-02-23 14:30:00,37.85,37.88,37.66,37.74,76100.0,28.0603,28.0825,27.9194,27.9787,76100.0
2009-02-23 14:35:00,37.75,37.77,37.69,37.74,82500.0,27.9862,28.001,27.9417,27.9787,82500.0
2009-02-23 14:40:00,37.73,37.76,37.58,37.62,165800.0,27.9713,27.9936,27.8601,27.8898,165800.0
2009-02-23 14:45:00,37.63,37.63,37.5,37.54,57100.0,27.8972,27.8972,27.8008,27.8305,57100.0
2009-02-23 14:50:00,37.54,37.58,37.31,37.36,222400.0,27.8305,27.8601,27.66,27.697,222400.0
2009-02-23 14:55:00,37.35,37.37,37.28,37.31,101400.0,27.6896,27.7044,27.6377,27.66,101400.0
2009-02-23 15:00:00,37.27,37.37,37.21,37.37,197600.0,27.6303,27.7044,27.5858,27.7044,197600.0
2009-02-23 15:05:00,37.36,37.48,37.34,37.38,308900.0,27.697,27.786,27.6822,27.7119,308900.0
2009-02-23 15:10:00,37.37,37.49,37.3,37.43,223300.0,27.7044,27.7934,27.6526,27.7489,223300.0
2009-02-23 15:15:00,37.42,37.44,37.35,37.37,139300.0,27.7415,27.7563,27.6896,27.7044,139300.0
2009-02-23 15:20:00,37.37,37.39,37.13,37.19,167700.0,27.7044,27.7193,27.5265,27.571,167700.0
2009-02-23 15:25:00,37.19,37.35,37.1,37.24,238600.0,27.571,27.6896,27.5043,27.6081,238600.0
2009-02-23 15:30:00,37.25,37.44,37.25,37.28,240600.0,27.6155,27.7563,27.6155,27.6377,240600.0
2009-02-23 15:35:00,37.29,37.4,37.23,37.26,242800.0,27.6451,27.7267,27.6007,27.6229,242800.0
2009-02-23 15:40:00,37.26,37.31,37.2,37.22,348600.0,27.6229,27.66,27.5784,27.5932,348600.0
2009-02-23 15:45:00,37.21,37.3,37.15,37.16,230300.0,27.5858,27.6526,27.5413,27.5488,230300.0
2009-02-23 15:50:00,37.16,37.23,37.07,37.2,301800.0,27.5488,27.6007,27.482,27.5784,301800.0
2009-02-23 15:55:00,37.19,37.19,37.1,37.13,255400.0,27.571,27.571,27.5043,27.5265,255400.0
2009-02-24 09:30:00,37.4,37.44,37.31,37.44,146300.0,27.7267,27.7563,27.66,27.7563,146300.0
2009-02-24 09:35:00,37.44,37.65,37.4,37.61,83300.0,27.7563,27.912,27.7267,27.8824,83300.0
2009-02-24 09:40:00,37.59,37.6,37.5,37.55,69300.0,27.8675,27.875,27.8008,27.8379,69300.0
2009-02-24 09:45:00,37.56,37.66,37.55,37.59,61800.0,27.8453,27.9194,27.8379,27.8675,61800.0
2009-02-24 09:50:00,37.6,37.68,37.55,37.56,73400.0,27.875,27.9343,27.8379,27.8453,73400.0
2009-02-24 09:55:00,37.57,37.57,37.46,37.47,55800.0,27.8527,27.8527,27.7712,27.7786,55800.0
2009-02-24 10:00:00,37.46,37.46,37.2,37.28,1177500.0,27.7712,27.7712,27.5784,27.6377,1177500.0
2009-02-24 10:05:00,37.28,37.41,37.22,37.34,271700.0,27.6377,27.7341,27.5932,27.6822,271700.0
2009-02-24 10:10:00,37.36,37.4,37.24,37.25,111700.0,27.697,27.7267,27.6081,27.6155,111700.0
2009-02-24 10:15:00,37.26,37.26,37.15,37.26,92600.0,27.6229,27.6229,27.5413,27.6229,92600.0
2009-02-24 10:20:00,37.25,37.31,37.18,37.29,61400.0,27.6155,27.66,27.5636,27.6451,61400.0
2009-02-24 10:25:00,37.31,37.5,37.24,37.46,69900.0,27.66,27.8008,27.6081,27.7712,69900.0
2009-02-24 10:30:00,37.46,37.64,37.45,37.62,116300.0,27.7712,27.9046,27.7638,27.8898,116300.0
2009-02-24 10:35:00,37.64,37.69,37.58,37.58,116600.0,27.9046,27.9417,27.8601,27.8601,116600.0
2009-02-24 10:40:00,37.58,37.62,37.54,37.58,72000.0,27.8601,27.8898,27.8305,27.8601,72000.0
2009-02-24 10:45:00,37.59,37.86,37.59,37.84,101400.0,27.8675,28.0677,27.8675,28.0529,101400.0
2009-02-24 10:50:00,37.84,37.87,37.75,37.79,64900.0,28.0529,28.0751,27.9862,28.0158,64900.0
2009-02-24 10:55:00,37.78,37.81,37.61,37.66,122300.0,28.0084,28.0306,27.8824,27.9194,122300.0
2009-02-24 11:00:00,37.67,37.73,37.64,37.71,41800.0,27.9269,27.9713,27.9046,27.9565,41800.0
2009-02-24 11:05:00,37.71,37.77,37.64,37.64,58400.0,27.9565,28.001,27.9046,27.9046,58400.0
2009-02-24 11:10:00,37.62,37.71,37.6,37.68,129100.0,27.8898,27.9565,27.875,27.9343,129100.0
2009-02-24 11:15:00,37.69,37.77,37.66,37.67,33300.0,27.9417,28.001,27.9194,27.9269,33300.0
2009-02-24 11:20:00,37.66,37.76,37.61,37.67,43100.0,27.9194,27.9936,27.8824,27.9269,43100.0
2009-02-24 11:25:00,37.65,37.68,37.6,37.65,229300.0,27.912,27.9343,27.875,27.912,229300.0
2009-02-24 11:30:00,37.68,37.68,37.52,37.56,37600.0,27.9343,27.9343,27.8157,27.8453,37600.0
2009-02-24 11:35:00,37.54,37.62,37.53,37.6,61300.0,27.8305,27.8898,27.8231,27.875,61300.0
2009-02-24 11:40:00,37.61,37.64,37.59,37.62,30500.0,27.8824,27.9046,27.8675,27.8898,30500.0
2009-02-24 11:45:00,37.61,37.61,37.39,37.39,127800.0,27.8824,27.8824,27.7193,27.7193,127800.0
2009-02-24 11:50:00,37.39,37.47,37.39,37.47,44600.0,27.7193,27.7786,27.7193,27.7786,44600.0
2009-02-24 11:55:00,37.48,37.51,37.42,37.45,61700.0,27.786,27.8082,27.7415,27.7638,61700.0
2009-02-24 12:00:00,37.45,37.57,37.43,37.55,107000.0,27.7638,27.8527,27.7489,27.8379,107000.0
2009-02-24 12:05:00,37.56,37.56,37.42,37.42,205700.0,27.8453,27.8453,27.7415,27.7415,205700.0
2009-02-24 12:10:00,37.42,37.42,37.33,37.39,85400.0,27.7415,27.7415,27.6748,27.7193,85400.0
2009-02-24 12:15:00,37.38,37.41,37.3,37.4,82500.0,27.7119,27.7341,27.6526,27.7267,82500.0
2009-02-24 12:20:00,37.4,37.45,37.38,37.38,34900.0,27.7267,27.7638,27.7119,27.7119,34900.0
2009-02-24 12:25:00,37.4,37.46,37.37,37.45,98700.0,27.7267,27.7712,27.7044,27.7638,98700.0
2009-02-24 12:30:00,37.45,37.53,37.45,37.48,70800.0,27.7638,27.8231,27.7638,27.786,70800.0
2009-02-24 12:35:00,37.48,37.66,37.47,37.58,181600.0,27.786,27.9194,27.7786,27.8601,181600.0
2009-02-24 12:40:00,37.56,37.65,37.56,37.63,99000.0,27.8453,27.912,27.8453,27.8972,99000.0
2009-02-24 12:45:00,37.65,37.69,37.64,37.68,31800.0,27.912,27.9417,27.9046,27.9343,31800.0
2009-02-24 12:50:00,37.68,37.72,37.64,37.65,53300.0,27.9343,27.9639,27.9046,27.912,53300.0
2009-02-24 12:55:00,37.64,37.69,37.64,37.65,126300.0,27.9046,27.9417,27.9046,27.912,126300.0
2009-02-24 13:00:00,37.65,37.72,37.61,37.72,73100.0,27.912,27.9639,27.8824,27.9639,73100.0
2009-02-24 13:05:00,37.72,37.77,37.71,37.72,47400.0,27.9639,28.001,27.9565,27.9639,47400.0
2009-02-24 13:10:00,37.72,37.74,37.53,37.54,96400.0,27.9639,27.9787,27.8231,27.8305,96400.0
2009-02-24 13:15:00,37.54,37.61,37.54,37.59,37100.0,27.8305,27.8824,27.8305,27.8675,37100.0
2009-02-24 13:20:00,37.59,37.94,37.59,37.9,125100.0,27.8675,28.127,27.8675,28.0974,125100.0
2009-02-24 13:25:00,37.9,38.04,37.9,38.01,120800.0,28.0974,28.2012,28.0974,28.1789,120800.0
2009-02-24 13:30:00,38.03,38.14,38.01,38.11,156300.0,28.1937,28.2753,28.1789,28.2531,156300.0
2009-02-24 13:35:00,38.1,38.15,38.03,38.1,129300.0,28.2456,28.2827,28.1937,28.2456,129300.0
2009-02-24 13:40:00,38.11,38.17,38.04,38.05,92800.0,28.2531,28.2975,28.2012,28.2086,92800.0
2009-02-24 13:45:00,38.05,38.11,38.02,38.07,90600.0,28.2086,28.2531,28.1863,28.2234,90600.0
2009-02-24 13:50:00,38.07,38.19,38.07,38.11,75700.0,28.2234,28.3124,28.2234,28.2531,75700.0
2009-02-24 13:55:00,38.11,38.25,38.11,38.21,77400.0,28.2531,28.3568,28.2531,28.3272,77400.0
2009-02-24 14:00:00,38.22,38.26,38.15,38.22,78100.0,28.3346,28.3643,28.2827,28.3346,78100.0
2009-02-24 14:05:00,38.21,38.26,38.17,38.18,62600.0,28.3272,28.3643,28.2975,28.3049,62600.0
2009-02-24 14:10:00,38.16,38.17,38.1,38.15,47100.0,28.2901,28.2975,28.2456,28.2827,47100.0
2009-02-24 14:15:00,38.17,38.39,38.17,38.39,95100.0,28.2975,28.4606,28.2975,28.4606,95100.0
2009-02-24 14:20:00,38.39,38.42,38.32,38.41,47800.0,28.4606,28.4829,28.4087,28.4755,47800.0
2009-02-24 14:25:00,38.41,38.43,38.33,38.37,58300.0,28.4755,28.4903,28.4161,28.4458,58300.0
2009-02-24 14:30:00,38.37,38.4,38.28,38.35,60500.0,28.4458,28.468,28.3791,28.431,60500.0
2009-02-24 14:35:00,38.35,38.42,38.29,38.34,97500.0,28.431,28.4829,28.3865,28.4236,97500.0
2009-02-24 14:40:00,38.34,38.4,38.24,38.28,87400.0,28.4236,28.468,28.3494,28.3791,87400.0
2009-02-24 14:45:00,38.27,38.33,38.23,38.33,24100.0,28.3717,28.4161,28.342,28.4161,24100.0
2009-02-24 14:50:00,38.33,38.33,38.24,38.26,91800.0,28.4161,28.4161,28.3494,28.3643,91800.0
2009-02-24 14:55:00,38.26,38.45,38.26,38.39,70400.0,28.3643,28.5051,28.3643,28.4606,70400.0
2009-02-24 15:00:00,38.39,38.48,38.39,38.43,79000.0,28.4606,28.5274,28.4606,28.4903,79000.0
2009-02-24 15:05:00,38.44,38.57,38.42,38.57,122700.0,28.4977,28.5941,28.4829,28.5941,122700.0
2009-02-24 15:10:00,38.57,38.64,38.53,38.64,65800.0,28.5941,28.646,28.5644,28.646,65800.0
2009-02-24 15:15:00,38.66,38.69,38.6,38.69,83400.0,28.6608,28.683,28.6163,28.683,83400.0
2009-02-24 15:20:00,38.69,38.7,38.61,38.66,94700.0,28.683,28.6905,28.6237,28.6608,94700.0
2009-02-24 15:25:00,38.66,38.74,38.58,38.6,123700.0,28.6608,28.7201,28.6015,28.6163,123700.0
2009-02-24 15:30:00,38.59,38.65,38.45,38.48,125800.0,28.6089,28.6534,28.5051,28.5274,125800.0
2009-02-24 15:35:00,38.48,38.59,38.48,38.58,91700.0,28.5274,28.6089,28.5274,28.6015,91700.0
2009-02-24 15:40:00,38.58,38.66,38.53,38.55,127300.0,28.6015,28.6608,28.5644,28.5792,127300.0
2009-02-24 15:45:00,38.54,38.64,38.49,38.62,117100.0,28.5718,28.646,28.5348,28.6311,117100.0
2009-02-24 15:50:00,38.63,38.67,38.56,38.66,223000.0,28.6386,28.6682,28.5867,28.6608,223000.0
2009-02-24 15:55:00,38.66,38.66,38.54,38.55,95500.0,28.6608,28.6608,28.5718,28.5792,95500.0
2009-02-24 16:00:00,38.53,38.53,38.44,38.44,11500.0,28.5644,28.5644,28.4977,28.4977,11500.0
2009-02-24 16:05:00,38.44,38.44,38.44,38.44,0.0,28.4977,28.4977,28.4977,28.4977,0.0
2009-02-24 16:10:00,38.44,38.44,38.44,38.44,0.0,28.4977,28.4977,28.4977,28.4977,0.0
2009-02-25 09:30:00,38.33,38.44,38.29,38.43,63200.0,28.4161,28.4977,28.3865,28.4903,63200.0
2009-02-25 09:35:00,38.44,38.44,38.29,38.32,46000.0,28.4977,28.4977,28.3865,28.4087,46000.0
2009-02-25 09:40:00,38.3,38.35,38.19,38.19,32200.0,28.3939,28.431,28.3124,28.3124,32200.0
2009-02-25 09:45:00,38.17,38.19,38.05,38.17,99900.0,28.2975,28.3124,28.2086,28.2975,99900.0
2009-02-25 09:50:00,38.17,38.2,38.08,38.19,56200.0,28.2975,28.3198,28.2308,28.3124,56200.0
2009-02-25 09:55:00,38.18,38.2,38.07,38.09,49200.0,28.3049,28.3198,28.2234,28.2382,49200.0
2009-02-25 10:00:00,38.09,38.09,37.79,37.85,152900.0,28.2382,28.2382,28.0158,28.0603,152900.0
2009-02-25 10:05:00,37.84,37.84,37.68,37.76,89800.0,28.0529,28.0529,27.9343,27.9936,89800.0
2009-02-25 10:10:00,37.76,37.83,37.67,37.79,61800.0,27.9936,28.0455,27.9269,28.0158,61800.0
2009-02-25 10:15:00,37.76,37.8,37.66,37.8,42700.0,27.9936,28.0232,27.9194,28.0232,42700.0
2009-02-25 10:20:00,37.81,37.86,37.76,37.84,70700.0,28.0306,28.0677,27.9936,28.0529,70700.0
2009-02-25 10:25:00,37.84,37.96,37.79,37.95,77800.0,28.0529,28.1418,28.0158,28.1344,77800.0
2009-02-25 10:30:00,37.96,37.97,37.86,37.86,62900.0,28.1418,28.1493,28.0677,28.0677,62900.0
2009-02-25 10:35:00,37.87,37.89,37.8,37.83,48100.0,28.0751,28.09,28.0232,28.0455,48100.0
2009-02-25 10:40:00,37.83,37.87,37.6,37.61,59400.0,28.0455,28.0751,27.875,27.8824,59400.0
2009-02-25 10:45:00,37.6,37.67,37.58,37.64,80600.0,27.875,27.9269,27.8601,27.9046,80600.0
2009-02-25 10:50:00,37.62,37.73,37.62,37.69,60700.0,27.8898,27.9713,27.8898,27.9417,60700.0
2009-02-25 10:55:00,37.7,37.74,37.66,37.69,45900.0,27.9491,27.9787,27.9194,27.9417,45900.0
2009-02-25 11:00:00,37.68,37.77,37.68,37.77,24200.0,27.9343,28.001,27.9343,28.001,24200.0
2009-02-25 11:05:00,37.78,37.9,37.77,37.86,59000.0,28.0084,28.0974,28.001,28.0677,59000.0
2009-02-25 11:10:00,37.86,37.87,37.81,37.85,24000.0,28.0677,28.0751,28.0306,28.0603,24000.0
2009-02-25 11:15:00,37.84,37.84,37.78,37.82,36400.0,28.0529,28.0529,28.0084,28.0381,36400.0
2009-02-25 11:20:00,37.83,37.97,37.82,37.96,32000.0,28.0455,28.1493,28.0381,28.1418,32000.0
2009-02-25 11:25:00,37.95,38.03,37.95,38.0,45100.0,28.1344,28.1937,28.1344,28.1715,45100.0
2009-02-25 11:30:00,38.0,38.03,37.95,38.03,25300.0,28.1715,28.1937,28.1344,28.1937,25300.0
2009-02-25 11:35:00,38.03,38.06,37.95,37.98,26900.0,28.1937,28.216,28.1344,28.1567,26900.0
2009-02-25 11:40:00,37.98,38.16,37.98,38.15,64600.0,28.1567,28.2901,28.1567,28.2827,64600.0
2009-02-25 11:45:00,38.15,38.27,38.15,38.16,54500.0,28.2827,28.3717,28.2827,28.2901,54500.0
2009-02-25 11:50:00,38.16,38.19,38.05,38.07,75900.0,28.2901,28.3124,28.2086,28.2234,75900.0
2009-02-25 11:55:00,38.08,38.09,37.87,37.92,57700.0,28.2308,28.2382,28.0751,28.1122,57700.0
2009-02-25 12:00:00,37.91,38.0,37.91,37.94,40000.0,28.1048,28.1715,28.1048,28.127,40000.0
2009-02-25 12:05:00,37.96,37.98,37.89,37.94,50500.0,28.1418,28.1567,28.09,28.127,50500.0
2009-02-25 12:10:00,37.94,37.95,37.83,37.89,97900.0,28.127,28.1344,28.0455,28.09,97900.0
2009-02-25 12:15:00,37.89,37.92,37.82,37.82,55900.0,28.09,28.1122,28.0381,28.0381,55900.0
2009-02-25 12:20:00,37.82,37.88,37.82,37.83,33500.0,28.0381,28.0825,28.0381,28.0455,33500.0
2009-02-25 12:25:00,37.83,37.83,37.74,37.76,30600.0,28.0455,28.0455,27.9787,27.9936,30600.0
2009-02-25 12:30:00,37.76,37.83,37.76,37.82,31600.0,27.9936,28.0455,27.9936,28.0381,31600.0
2009-02-25 12:35:00,37.8,37.84,37.76,37.84,15100.0,28.0232,28.0529,27.9936,28.0529,15100.0
2009-02-25 12:40:00,37.84,37.86,37.71,37.71,42800.0,28.0529,28.0677,27.9565,27.9565,42800.0
2009-02-25 12:45:00,37.7,37.72,37.64,37.71,33000.0,27.9491,27.9639,27.9046,27.9565,33000.0
2009-02-25 12:50:00,37.71,37.77,37.7,37.72,35400.0,27.9565,28.001,27.9491,27.9639,35400.0
2009-02-25 12:55:00,37.73,37.84,37.68,37.81,27000.0,27.9713,28.0529,27.9343,28.0306,27000.0
2009-02-25 13:00:00,37.8,37.98,37.76,37.92,49600.0,28.0232,28.1567,27.9936,28.1122,49600.0
2009-02-25 13:05:00,37.92,38.0,37.88,37.95,55100.0,28.1122,28.1715,28.0825,28.1344,55100.0
2009-02-25 13:10:00,37.96,37.96,37.83,37.92,84400.0,28.1418,28.1418,28.0455,28.1122,84400.0
2009-02-25 13:15:00,37.89,37.93,37.86,37.9,30500.0,28.09,28.1196,28.0677,28.0974,30500.0
2009-02-25 13:20:00,37.91,37.91,37.77,37.83,42700.0,28.1048,28.1048,28.001,28.0455,42700.0
2009-02-25 13:25:00,37.83,37.91,37.83,37.84,20800.0,28.0455,28.1048,28.0455,28.0529,20800.0
2009-02-25 13:30:00,37.84,37.99,37.84,37.99,32900.0,28.0529,28.1641,28.0529,28.1641,32900.0
2009-02-25 13:35:00,38.02,38.09,38.02,38.09,63000.0,28.1863,28.2382,28.1863,28.2382,63000.0
2009-02-25 13:40:00,38.11,38.21,38.1,38.14,32100.0,28.2531,28.3272,28.2456,28.2753,32100.0
2009-02-25 13:45:00,38.13,38.33,38.12,38.32,40500.0,28.2679,28.4161,28.2605,28.4087,40500.0
2009-02-25 13:50:00,38.33,38.47,38.26,38.44,62500.0,28.4161,28.5199,28.3643,28.4977,62500.0
2009-02-25 13:55:00,38.42,38.52,38.41,38.44,55800.0,28.4829,28.557,28.4755,28.4977,55800.0
2009-02-25 14:00:00,38.45,38.5,38.23,38.25,158900.0,28.5051,28.5422,28.342,28.3568,158900.0
2009-02-25 14:05:00,38.26,38.27,37.99,38.07,101400.0,28.3643,28.3717,28.1641,28.2234,101400.0
2009-02-25 14:10:00,38.06,38.14,37.9,38.01,146100.0,28.216,28.2753,28.0974,28.1789,146100.0
2009-02-25 14:15:00,38.01,38.18,37.91,37.95,162700.0,28.1789,28.3049,28.1048,28.1344,162700.0
2009-02-25 14:20:00,37.96,38.14,37.87,38.11,114200.0,28.1418,28.2753,28.0751,28.2531,114200.0
2009-02-25 14:25:00,38.13,38.2,38.05,38.19,109700.0,28.2679,28.3198,28.2086,28.3124,109700.0
2009-02-25 14:30:00,38.19,38.24,38.08,38.12,141300.0,28.3124,28.3494,28.2308,28.2605,141300.0
2009-02-25 14:35:00,38.12,38.16,38.06,38.12,81700.0,28.2605,28.2901,28.216,28.2605,81700.0
2009-02-25 14:40:00,38.1,38.35,38.09,38.32,118300.0,28.2456,28.431,28.2382,28.4087,118300.0
2009-02-25 14:45:00,38.32,38.42,38.28,38.29,103300.0,28.4087,28.4829,28.3791,28.3865,103300.0
2009-02-25 14:50:00,38.3,38.5,38.3,38.46,112400.0,28.3939,28.5422,28.3939,28.5125,112400.0
2009-02-25 14:55:00,38.46,38.48,38.29,38.36,103000.0,28.5125,28.5274,28.3865,28.4384,103000.0
2009-02-25 15:00:00,38.35,38.58,38.31,38.58,57300.0,28.431,28.6015,28.4013,28.6015,57300.0
2009-02-25 15:05:00,38.59,38.7,38.56,38.63,79000.0,28.6089,28.6905,28.5867,28.6386,79000.0
2009-02-25 15:10:00,38.63,38.67,38.46,38.62,246900.0,28.6386,28.6682,28.5125,28.6311,246900.0
2009-02-25 15:15:00,38.64,38.92,38.62,38.81,126600.0,28.646,28.8535,28.6311,28.772,126600.0
2009-02-25 15:20:00,38.81,38.94,38.76,38.85,107400.0,28.772,28.8684,28.7349,28.8017,107400.0
2009-02-25 15:25:00,38.85,38.96,38.82,38.84,88700.0,28.8017,28.8832,28.7794,28.7942,88700.0
2009-02-25 15:30:00,38.85,38.88,38.78,38.87,143200.0,28.8017,28.8239,28.7498,28.8165,143200.0
2009-02-25 15:35:00,38.85,38.93,38.72,38.72,171400.0,28.8017,28.861,28.7053,28.7053,171400.0
2009-02-25 15:40:00,38.72,38.76,38.59,38.59,282600.0,28.7053,28.7349,28.6089,28.6089,282600.0
2009-02-25 15:45:00,38.59,38.71,38.46,38.51,248500.0,28.6089,28.6979,28.5125,28.5496,248500.0
2009-02-25 15:50:00,38.51,38.54,38.31,38.31,205900.0,28.5496,28.5718,28.4013,28.4013,205900.0
2009-02-25 15:55:00,38.31,38.31,38.16,38.19,197100.0,28.4013,28.4013,28.2901,28.3124,197100.0
2009-02-26 09:30:00,38.63,38.74,38.58,38.74,102800.0,28.6386,28.7201,28.6015,28.7201,102800.0
2009-02-26 09:35:00,38.72,38.72,38.48,38.48,148400.0,28.7053,28.7053,28.5274,28.5274,148400.0
2009-02-26 09:40:00,38.5,38.58,38.43,38.56,106000.0,28.5422,28.6015,28.4903,28.5867,106000.0
2009-02-26 09:45:00,38.57,38.57,38.36,38.38,80000.0,28.5941,28.5941,28.4384,28.4532,80000.0
2009-02-26 09:50:00,38.37,38.55,38.37,38.53,46300.0,28.4458,28.5792,28.4458,28.5644,46300.0
2009-02-26 09:55:00,38.52,38.58,38.45,38.58,65500.0,28.557,28.6015,28.5051,28.6015,65500.0
2009-02-26 10:00:00,38.58,38.78,38.52,38.67,204800.0,28.6015,28.7498,28.557,28.6682,204800.0
2009-02-26 10:05:00,38.69,38.75,38.6,38.67,52500.0,28.683,28.7275,28.6163,28.6682,52500.0
2009-02-26 10:10:00,38.66,38.66,38.48,38.51,67500.0,28.6608,28.6608,28.5274,28.5496,67500.0
2009-02-26 10:15:00,38.53,38.61,38.45,38.59,37500.0,28.5644,28.6237,28.5051,28.6089,37500.0
2009-02-26 10:20:00,38.59,38.79,38.59,38.75,103600.0,28.6089,28.7572,28.6089,28.7275,103600.0
2009-02-26 10:25:00,38.76,38.78,38.7,38.74,75100.0,28.7349,28.7498,28.6905,28.7201,75100.0
2009-02-26 10:30:00,38.74,38.78,38.6,38.75,68700.0,28.7201,28.7498,28.6163,28.7275,68700.0
2009-02-26 10:35:00,38.74,38.86,38.73,38.81,70900.0,28.7201,28.8091,28.7127,28.772,70900.0
2009-02-26 10:40:00,38.83,38.88,38.79,38.8,71600.0,28.7868,28.8239,28.7572,28.7646,71600.0
2009-02-26 10:45:00,38.8,38.89,38.8,38.84,32400.0,28.7646,28.8313,28.7646,28.7942,32400.0
2009-02-26 10:50:00,38.84,38.85,38.71,38.71,36500.0,28.7942,28.8017,28.6979,28.6979,36500.0
2009-02-26 10:55:00,38.72,38.84,38.71,38.83,39100.0,28.7053,28.7942,28.6979,28.7868,39100.0
2009-02-26 11:00:00,38.82,38.85,38.65,38.66,35400.0,28.7794,28.8017,28.6534,28.6608,35400.0
2009-02-26 11:05:00,38.66,38.66,38.56,38.58,55000.0,28.6608,28.6608,28.5867,28.6015,55000.0
2009-02-26 11:10:00,38.57,38.66,38.53,38.63,44900.0,28.5941,28.6608,28.5644,28.6386,44900.0
2009-02-26 11:15:00,38.62,38.66,38.58,38.66,23600.0,28.6311,28.6608,28.6015,28.6608,23600.0
2009-02-26 11:20:00,38.66,38.71,38.64,38.68,54300.0,28.6608,28.6979,28.646,28.6756,54300.0
2009-02-26 11:25:00,38.67,38.68,38.56,38.56,37900.0,28.6682,28.6756,28.5867,28.5867,37900.0
2009-02-26 11:30:00,38.56,38.59,38.5,38.55,20400.0,28.5867,28.6089,28.5422,28.5792,20400.0
2009-02-26 11:35:00,38.55,38.61,38.55,38.56,13800.0,28.5792,28.6237,28.5792,28.5867,13800.0
2009-02-26 11:40:00,38.56,38.57,38.36,38.38,43000.0,28.5867,28.5941,28.4384,28.4532,43000.0
2009-02-26 11:45:00,38.38,38.44,38.36,38.43,41100.0,28.4532,28.4977,28.4384,28.4903,41100.0
2009-02-26 11:50:00,38.44,38.51,38.43,38.48,31400.0,28.4977,28.5496,28.4903,28.5274,31400.0
2009-02-26 11:55:00,38.47,38.54,38.44,38.51,17800.0,28.5199,28.5718,28.4977,28.5496,17800.0
2009-02-26 12:00:00,38.52,38.58,38.52,38.53,36600.0,28.557,28.6015,28.557,28.5644,36600.0
2009-02-26 12:05:00,38.53,38.58,38.51,38.58,12900.0,28.5644,28.6015,28.5496,28.6015,12900.0
2009-02-26 12:10:00,38.56,38.57,38.51,38.52,14900.0,28.5867,28.5941,28.5496,28.557,14900.0
2009-02-26 12:15:00,38.54,38.54,38.41,38.43,19400.0,28.5718,28.5718,28.4755,28.4903,19400.0
2009-02-26 12:20:00,38.44,38.44,38.3,38.3,32000.0,28.4977,28.4977,28.3939,28.3939,32000.0
2009-02-26 12:25:00,38.29,38.33,38.18,38.25,89600.0,28.3865,28.4161,28.3049,28.3568,89600.0
2009-02-26 12:30:00,38.24,38.33,38.2,38.32,45700.0,28.3494,28.4161,28.3198,28.4087,45700.0
2009-02-26 12:35:00,38.31,38.35,38.28,38.31,30400.0,28.4013,28.431,28.3791,28.4013,30400.0
2009-02-26 12:40:00,38.3,38.32,38.23,38.23,27900.0,28.3939,28.4087,28.342,28.342,27900.0
2009-02-26 12:45:00,38.24,38.37,38.24,38.37,25100.0,28.3494,28.4458,28.3494,28.4458,25100.0
2009-02-26 12:50:00,38.38,38.4,38.32,38.4,46900.0,28.4532,28.468,28.4087,28.468,46900.0
2009-02-26 12:55:00,38.41,38.41,38.23,38.29,27800.0,28.4755,28.4755,28.342,28.3865,27800.0
2009-02-26 13:00:00,38.29,38.32,38.23,38.27,20700.0,28.3865,28.4087,28.342,28.3717,20700.0
2009-02-26 13:05:00,38.27,38.27,38.14,38.14,40100.0,28.3717,28.3717,28.2753,28.2753,40100.0
2009-02-26 13:10:00,38.13,38.14,37.99,38.1,61700.0,28.2679,28.2753,28.1641,28.2456,61700.0
2009-02-26 13:15:00,38.1,38.12,38.04,38.04,49200.0,28.2456,28.2605,28.2012,28.2012,49200.0
2009-02-26 13:20:00,38.04,38.15,38.04,38.07,55700.0,28.2012,28.2827,28.2012,28.2234,55700.0
2009-02-26 13:25:00,38.07,38.24,38.04,38.19,61600.0,28.2234,28.3494,28.2012,28.3124,61600.0
2009-02-26 13:30:00,38.2,38.24,38.14,38.23,41900.0,28.3198,28.3494,28.2753,28.342,41900.0
2009-02-26 13:35:00,38.23,38.28,38.11,38.13,70700.0,28.342,28.3791,28.2531,28.2679,70700.0
2009-02-26 13:40:00,38.14,38.35,38.13,38.3,36900.0,28.2753,28.431,28.2679,28.3939,36900.0
2009-02-26 13:45:00,38.32,38.36,38.29,38.32,34800.0,28.4087,28.4384,28.3865,28.4087,34800.0
2009-02-26 13:50:00,38.31,38.37,38.31,38.31,25900.0,28.4013,28.4458,28.4013,28.4013,25900.0
2009-02-26 13:55:00,38.31,38.32,38.22,38.28,59600.0,28.4013,28.4087,28.3346,28.3791,59600.0
2009-02-26 14:00:00,38.27,38.29,38.18,38.22,61300.0,28.3717,28.3865,28.3049,28.3346,61300.0
2009-02-26 14:05:00,38.23,38.24,38.07,38.15,79000.0,28.342,28.3494,28.2234,28.2827,79000.0
2009-02-26 14:10:00,38.16,38.26,38.14,38.23,57700.0,28.2901,28.3643,28.2753,28.342,57700.0
2009-02-26 14:15:00,38.23,38.25,38.2,38.23,47300.0,28.342,28.3568,28.3198,28.342,47300.0
2009-02-26 14:20:00,38.23,38.33,38.23,38.27,27800.0,28.342,28.4161,28.342,28.3717,27800.0
2009-02-26 14:25:00,38.29,38.3,38.24,38.27,28200.0,28.3865,28.3939,28.3494,28.3717,28200.0
2009-02-26 14:30:00,38.26,38.26,38.07,38.12,79100.0,28.3643,28.3643,28.2234,28.2605,79100.0
2009-02-26 14:35:00,38.12,38.2,38.1,38.15,46300.0,28.2605,28.3198,28.2456,28.2827,46300.0
2009-02-26 14:40:00,38.15,38.15,38.03,38.06,73200.0,28.2827,28.2827,28.1937,28.216,73200.0
2009-02-26 14:45:00,38.04,38.09,38.02,38.08,43400.0,28.2012,28.2382,28.1863,28.2308,43400.0
2009-02-26 14:50:00,38.09,38.09,37.85,37.85,72500.0,28.2382,28.2382,28.0603,28.0603,72500.0
2009-02-26 14:55:00,37.87,37.89,37.73,37.81,149900.0,28.0751,28.09,27.9713,28.0306,149900.0
2009-02-26 15:00:00,37.81,37.81,37.64,37.72,311400.0,28.0306,28.0306,27.9046,27.9639,311400.0
2009-02-26 15:05:00,37.71,37.8,37.66,37.75,65800.0,27.9565,28.0232,27.9194,27.9862,65800.0
2009-02-26 15:10:00,37.74,37.77,37.58,37.58,161100.0,27.9787,28.001,27.8601,27.8601,161100.0
2009-02-26 15:15:00,37.58,37.66,37.55,37.56,293900.0,27.8601,27.9194,27.8379,27.8453,293900.0
2009-02-26 15:20:00,37.58,37.64,37.5,37.63,221000.0,27.8601,27.9046,27.8008,27.8972,221000.0
2009-02-26 15:25:00,37.64,37.7,37.6,37.61,110300.0,27.9046,27.9491,27.875,27.8824,110300.0
2009-02-26 15:30:00,37.62,37.68,37.54,37.68,93100.0,27.8898,27.9343,27.8305,27.9343,93100.0
2009-02-26 15:35:00,37.7,37.79,37.7,37.73,106800.0,27.9491,28.0158,27.9491,27.9713,106800.0
2009-02-26 15:40:00,37.73,37.87,37.73,37.78,152500.0,27.9713,28.0751,27.9713,28.0084,152500.0
2009-02-26 15:45:00,37.78,37.88,37.74,37.85,135400.0,28.0084,28.0825,27.9787,28.0603,135400.0
2009-02-26 15:50:00,37.85,37.85,37.69,37.74,112300.0,28.0603,28.0603,27.9417,27.9787,112300.0
2009-02-26 15:55:00,37.74,37.74,37.52,37.52,101500.0,27.9787,27.9787,27.8157,27.8157,101500.0
2009-02-27 09:30:00,36.8,36.9,36.76,36.76,225600.0,27.2819,27.356,27.2522,27.2522,225600.0
2009-02-27 09:35:00,36.77,36.93,36.67,36.73,173200.0,27.2596,27.3783,27.1855,27.23,173200.0
2009-02-27 09:40:00,36.75,36.87,36.66,36.79,126400.0,27.2448,27.3338,27.1781,27.2745,126400.0
2009-02-27 09:45:00,36.78,36.95,36.75,36.86,187400.0,27.267,27.3931,27.2448,27.3264,187400.0
2009-02-27 09:50:00,36.86,36.94,36.78,36.94,87900.0,27.3264,27.3857,27.267,27.3857,87900.0
2009-02-27 09:55:00,36.94,37.12,36.9,37.0,130200.0,27.3857,27.5191,27.356,27.4301,130200.0
2009-02-27 10:00:00,37.01,37.15,37.0,37.12,89000.0,27.4376,27.5413,27.4301,27.5191,89000.0
2009-02-27 10:05:00,37.13,37.2,36.96,36.96,107200.0,27.5265,27.5784,27.4005,27.4005,107200.0
2009-02-27 10:10:00,36.96,37.03,36.92,37.0,67900.0,27.4005,27.4524,27.3708,27.4301,67900.0
2009-02-27 10:15:00,37.02,37.07,36.9,37.07,62500.0,27.445,27.482,27.356,27.482,62500.0
2009-02-27 10:20:00,37.09,37.37,37.09,37.28,146000.0,27.4969,27.7044,27.4969,27.6377,146000.0
2009-02-27 10:25:00,37.28,37.36,37.19,37.19,194700.0,27.6377,27.697,27.571,27.571,194700.0
2009-02-27 10:30:00,37.18,37.26,37.15,37.19,72100.0,27.5636,27.6229,27.5413,27.571,72100.0
2009-02-27 10:35:00,37.18,37.18,37.05,37.15,68200.0,27.5636,27.5636,27.4672,27.5413,68200.0
2009-02-27 10:40:00,37.15,37.29,37.09,37.22,55300.0,27.5413,27.6451,27.4969,27.5932,55300.0
2009-02-27 10:45:00,37.21,37.37,37.09,37.27,119000.0,27.5858,27.7044,27.4969,27.6303,119000.0
2009-02-27 10:50:00,37.26,37.38,37.24,37.26,99300.0,27.6229,27.7119,27.6081,27.6229,99300.0
2009-02-27 10:55:00,37.27,37.27,37.12,37.22,67000.0,27.6303,27.6303,27.5191,27.5932,67000.0
2009-02-27 11:00:00,37.22,37.24,37.1,37.12,48100.0,27.5932,27.6081,27.5043,27.5191,48100.0
2009-02-27 11:05:00,37.12,37.14,37.03,37.14,35900.0,27.5191,27.5339,27.4524,27.5339,35900.0
2009-02-27 11:10:00,37.14,37.16,37.0,37.0,112200.0,27.5339,27.5488,27.4301,27.4301,112200.0
2009-02-27 11:15:00,37.0,37.03,36.97,37.0,25900.0,27.4301,27.4524,27.4079,27.4301,25900.0
2009-02-27 11:20:00,37.0,37.09,36.99,37.05,34200.0,27.4301,27.4969,27.4227,27.4672,34200.0
2009-02-27 11:25:00,37.06,37.14,37.0,37.13,85500.0,27.4746,27.5339,27.4301,27.5265,85500.0
2009-02-27 11:30:00,37.14,37.19,37.09,37.12,68900.0,27.5339,27.571,27.4969,27.5191,68900.0
2009-02-27 11:35:00,37.13,37.14,37.03,37.12,45600.0,27.5265,27.5339,27.4524,27.5191,45600.0
2009-02-27 11:40:00,37.13,37.42,37.12,37.41,90900.0,27.5265,27.7415,27.5191,27.7341,90900.0
2009-02-27 11:45:00,37.4,37.42,37.29,37.35,65100.0,27.7267,27.7415,27.6451,27.6896,65100.0
2009-02-27 11:50:00,37.34,37.38,37.19,37.26,128600.0,27.6822,27.7119,27.571,27.6229,128600.0
2009-02-27 11:55:00,37.25,37.38,37.19,37.35,122100.0,27.6155,27.7119,27.571,27.6896,122100.0
2009-02-27 12:00:00,37.34,37.44,37.33,37.39,56600.0,27.6822,27.7563,27.6748,27.7193,56600.0
2009-02-27 12:05:00,37.39,37.48,37.35,37.41,59700.0,27.7193,27.786,27.6896,27.7341,59700.0
2009-02-27 12:10:00,37.39,37.47,37.33,37.36,35000.0,27.7193,27.7786,27.6748,27.697,35000.0
2009-02-27 12:15:00,37.36,37.47,37.3,37.31,93800.0,27.697,27.7786,27.6526,27.66,93800.0
2009-02-27 12:20:00,37.31,37.39,37.28,37.37,27300.0,27.66,27.7193,27.6377,27.7044,27300.0
2009-02-27 12:25:00,37.39,37.42,37.35,37.37,13600.0,27.7193,27.7415,27.6896,27.7044,13600.0
2009-02-27 12:30:00,37.37,37.42,37.33,37.33,12000.0,27.7044,27.7415,27.6748,27.6748,12000.0
2009-02-27 12:35:00,37.35,37.36,37.23,37.26,13700.0,27.6896,27.697,27.6007,27.6229,13700.0
2009-02-27 12:40:00,37.23,37.27,37.17,37.22,45300.0,27.6007,27.6303,27.5562,27.5932,45300.0
2009-02-27 12:45:00,37.26,37.26,37.2,37.25,22500.0,27.6229,27.6229,27.5784,27.6155,22500.0
2009-02-27 12:50:00,37.27,37.31,37.26,37.29,17400.0,27.6303,27.66,27.6229,27.6451,17400.0
2009-02-27 12:55:00,37.28,37.37,37.23,37.37,25800.0,27.6377,27.7044,27.6007,27.7044,25800.0
2009-02-27 13:00:00,37.39,37.5,37.38,37.42,95200.0,27.7193,27.8008,27.7119,27.7415,95200.0
2009-02-27 13:05:00,37.42,37.47,37.38,37.44,57200.0,27.7415,27.7786,27.7119,27.7563,57200.0
2009-02-27 13:10:00,37.45,37.47,37.29,37.3,82900.0,27.7638,27.7786,27.6451,27.6526,82900.0
2009-02-27 13:15:00,37.3,37.33,37.21,37.3,80400.0,27.6526,27.6748,27.5858,27.6526,80400.0
2009-02-27 13:20:00,37.32,37.39,37.27,37.31,38400.0,27.6674,27.7193,27.6303,27.66,38400.0
2009-02-27 13:25:00,37.31,37.37,37.3,37.33,10500.0,27.66,27.7044,27.6526,27.6748,10500.0
2009-02-27 13:30:00,37.33,37.5,37.18,37.33,69400.0,27.6748,27.8008,27.5636,27.6748,69400.0
2009-02-27 13:35:00,37.34,37.35,37.04,37.11,209100.0,27.6822,27.6896,27.4598,27.5117,209100.0
2009-02-27 13:40:00,37.1,37.19,37.07,37.15,63100.0,27.5043,27.571,27.482,27.5413,63100.0
2009-02-27 13:45:00,37.15,37.34,37.11,37.33,66200.0,27.5413,27.6822,27.5117,27.6748,66200.0
2009-02-27 13:50:00,37.35,37.41,37.29,37.3,72100.0,27.6896,27.7341,27.6451,27.6526,72100.0
2009-02-27 13:55:00,37.3,37.48,37.27,37.46,143000.0,27.6526,27.786,27.6303,27.7712,143000.0
2009-02-27 14:00:00,37.45,37.59,37.38,37.58,78100.0,27.7638,27.8675,27.7119,27.8601,78100.0
2009-02-27 14:05:00,37.57,37.58,37.41,37.42,94300.0,27.8527,27.8601,27.7341,27.7415,94300.0
2009-02-27 14:10:00,37.43,37.43,37.33,37.4,80300.0,27.7489,27.7489,27.6748,27.7267,80300.0
2009-02-27 14:15:00,37.43,37.5,37.34,37.4,75400.0,27.7489,27.8008,27.6822,27.7267,75400.0
2009-02-27 14:20:00,37.41,37.44,37.24,37.27,46000.0,27.7341,27.7563,27.6081,27.6303,46000.0
2009-02-27 14:25:00,37.27,37.38,37.14,37.18,51600.0,27.6303,27.7119,27.5339,27.5636,51600.0
2009-02-27 14:30:00,37.17,37.22,37.11,37.17,71800.0,27.5562,27.5932,27.5117,27.5562,71800.0
2009-02-27 14:35:00,37.18,37.22,37.06,37.09,68500.0,27.5636,27.5932,27.4746,27.4969,68500.0
2009-02-27 14:40:00,37.1,37.29,37.07,37.17,144700.0,27.5043,27.6451,27.482,27.5562,144700.0
2009-02-27 14:45:00,37.15,37.38,37.15,37.35,121000.0,27.5413,27.7119,27.5413,27.6896,121000.0
2009-02-27 14:50:00,37.35,37.45,37.26,37.3,94000.0,27.6896,27.7638,27.6229,27.6526,94000.0
2009-02-27 14:55:00,37.3,37.42,37.29,37.34,38300.0,27.6526,27.7415,27.6451,27.6822,38300.0
2009-02-27 15:00:00,37.33,37.33,37.19,37.23,147800.0,27.6748,27.6748,27.571,27.6007,147800.0
2009-02-27 15:05:00,37.23,37.23,37.09,37.1,88200.0,27.6007,27.6007,27.4969,27.5043,88200.0
2009-02-27 15:10:00,37.1,37.11,36.9,37.01,137200.0,27.5043,27.5117,27.356,27.4376,137200.0
2009-02-27 15:15:00,37.01,37.01,36.83,36.88,94500.0,27.4376,27.4376,27.3041,27.3412,94500.0
2009-02-27 15:20:00,36.88,37.0,36.82,37.0,157000.0,27.3412,27.4301,27.2967,27.4301,157000.0
2009-02-27 15:25:00,37.0,37.08,36.91,36.92,197800.0,27.4301,27.4895,27.3634,27.3708,197800.0
2009-02-27 15:30:00,36.9,37.13,36.87,37.08,215500.0,27.356,27.5265,27.3338,27.4895,215500.0
2009-02-27 15:35:00,37.07,37.08,36.85,36.9,166800.0,27.482,27.4895,27.3189,27.356,166800.0
2009-02-27 15:40:00,36.9,37.11,36.88,37.03,207600.0,27.356,27.5117,27.3412,27.4524,207600.0
2009-02-27 15:45:00,37.03,37.24,36.93,37.13,196400.0,27.4524,27.6081,27.3783,27.5265,196400.0
2009-02-27 15:50:00,37.13,37.18,37.0,37.0,166900.0,27.5265,27.5636,27.4301,27.4301,166900.0
2009-02-27 15:55:00,37.0,37.0,36.78,36.84,199800.0,27.4301,27.4301,27.267,27.3115,199800.0
2009-03-02 09:30:00,36.04,36.09,35.92,35.96,471400.0,26.7184,26.7555,26.6295,26.6591,471400.0
2009-03-02 09:35:00,35.99,36.12,35.95,36.08,120100.0,26.6814,26.7778,26.6517,26.7481,120100.0
2009-03-02 09:40:00,36.08,36.21,36.08,36.17,112000.0,26.7481,26.8445,26.7481,26.8148,112000.0
2009-03-02 09:45:00,36.17,36.19,36.1,36.15,102600.0,26.8148,26.8296,26.7629,26.8,102600.0
2009-03-02 09:50:00,36.16,36.27,36.16,36.21,139200.0,26.8074,26.889,26.8074,26.8445,139200.0
2009-03-02 09:55:00,36.2,36.22,36.05,36.06,110700.0,26.8371,26.8519,26.7259,26.7333,110700.0
2009-03-02 10:00:00,36.08,36.25,36.06,36.07,298800.0,26.7481,26.8741,26.7333,26.7407,298800.0
2009-03-02 10:05:00,36.06,36.09,35.95,35.99,89500.0,26.7333,26.7555,26.6517,26.6814,89500.0
2009-03-02 10:10:00,36.01,36.03,35.82,35.83,92800.0,26.6962,26.711,26.5553,26.5628,92800.0
2009-03-02 10:15:00,35.84,35.94,35.82,35.87,163800.0,26.5702,26.6443,26.5553,26.5924,163800.0
2009-03-02 10:20:00,35.88,35.99,35.82,35.99,71200.0,26.5998,26.6814,26.5553,26.6814,71200.0
2009-03-02 10:25:00,35.98,35.99,35.88,35.92,117300.0,26.674,26.6814,26.5998,26.6295,117300.0
2009-03-02 10:30:00,35.92,35.95,35.86,35.9,119000.0,26.6295,26.6517,26.585,26.6147,119000.0
2009-03-02 10:35:00,35.91,35.94,35.85,35.86,40900.0,26.6221,26.6443,26.5776,26.585,40900.0
2009-03-02 10:40:00,35.85,35.86,35.75,35.84,105400.0,26.5776,26.585,26.5035,26.5702,105400.0
2009-03-02 10:45:00,35.84,35.86,35.79,35.8,52600.0,26.5702,26.585,26.5331,26.5405,52600.0
2009-03-02 10:50:00,35.78,35.79,35.74,35.74,52300.0,26.5257,26.5331,26.496,26.496,52300.0
2009-03-02 10:55:00,35.74,35.79,35.71,35.76,62700.0,26.496,26.5331,26.4738,26.5109,62700.0
2009-03-02 11:00:00,35.75,35.83,35.75,35.76,94800.0,26.5035,26.5628,26.5035,26.5109,94800.0
2009-03-02 11:05:00,35.76,35.77,35.65,35.67,79700.0,26.5109,26.5183,26.4293,26.4441,79700.0
2009-03-02 11:10:00,35.68,35.68,35.63,35.67,94600.0,26.4516,26.4516,26.4145,26.4441,94600.0
2009-03-02 11:15:00,35.67,35.69,35.62,35.69,103900.0,26.4441,26.459,26.4071,26.459,103900.0
2009-03-02 11:20:00,35.68,35.78,35.67,35.7,88400.0,26.4516,26.5257,26.4441,26.4664,88400.0
2009-03-02 11:25:00,35.69,35.71,35.55,35.55,68200.0,26.459,26.4738,26.3552,26.3552,68200.0
2009-03-02 11:30:00,35.56,35.59,35.51,35.55,79800.0,26.3626,26.3848,26.3255,26.3552,79800.0
2009-03-02 11:35:00,35.55,35.56,35.46,35.51,78900.0,26.3552,26.3626,26.2885,26.3255,78900.0
2009-03-02 11:40:00,35.51,35.54,35.47,35.47,84800.0,26.3255,26.3478,26.2959,26.2959,84800.0
2009-03-02 11:45:00,35.48,35.5,35.46,35.46,40900.0,26.3033,26.3181,26.2885,26.2885,40900.0
2009-03-02 11:50:00,35.47,35.49,35.29,35.34,98100.0,26.2959,26.3107,26.1624,26.1995,98100.0
2009-03-02 11:55:00,35.33,35.37,35.32,35.37,61500.0,26.1921,26.2217,26.1847,26.2217,61500.0
2009-03-02 12:00:00,35.37,35.43,35.31,35.38,137200.0,26.2217,26.2662,26.1773,26.2292,137200.0
2009-03-02 12:05:00,35.38,35.47,35.35,35.43,132300.0,26.2292,26.2959,26.2069,26.2662,132300.0
2009-03-02 12:10:00,35.41,35.43,35.31,35.34,81000.0,26.2514,26.2662,26.1773,26.1995,81000.0
2009-03-02 12:15:00,35.34,35.39,35.28,35.29,114500.0,26.1995,26.2366,26.155,26.1624,114500.0
2009-03-02 12:20:00,35.3,35.44,35.3,35.43,96100.0,26.1698,26.2736,26.1698,26.2662,96100.0
2009-03-02 12:25:00,35.44,35.48,35.4,35.43,120700.0,26.2736,26.3033,26.244,26.2662,120700.0
2009-03-02 12:30:00,35.43,35.5,35.41,35.48,88100.0,26.2662,26.3181,26.2514,26.3033,88100.0
2009-03-02 12:35:00,35.48,35.49,35.43,35.44,51500.0,26.3033,26.3107,26.2662,26.2736,51500.0
2009-03-02 12:40:00,35.45,35.45,35.36,35.38,81100.0,26.281,26.281,26.2143,26.2292,81100.0
2009-03-02 12:45:00,35.38,35.39,35.3,35.34,65700.0,26.2292,26.2366,26.1698,26.1995,65700.0
2009-03-02 12:50:00,35.36,35.47,35.34,35.42,41100.0,26.2143,26.2959,26.1995,26.2588,41100.0
2009-03-02 12:55:00,35.4,35.42,35.25,35.28,78200.0,26.244,26.2588,26.1328,26.155,78200.0
2009-03-02 13:00:00,35.28,35.41,35.27,35.38,114200.0,26.155,26.2514,26.1476,26.2292,114200.0
2009-03-02 13:05:00,35.38,35.42,35.32,35.41,56400.0,26.2292,26.2588,26.1847,26.2514,56400.0
2009-03-02 13:10:00,35.41,35.41,35.28,35.31,80600.0,26.2514,26.2514,26.155,26.1773,80600.0
2009-03-02 13:15:00,35.31,35.37,35.25,35.28,77700.0,26.1773,26.2217,26.1328,26.155,77700.0
2009-03-02 13:20:00,35.28,35.31,35.22,35.22,53900.0,26.155,26.1773,26.1105,26.1105,53900.0
2009-03-02 13:25:00,35.22,35.33,35.2,35.27,55600.0,26.1105,26.1921,26.0957,26.1476,55600.0
2009-03-02 13:30:00,35.28,35.29,35.21,35.21,34100.0,26.155,26.1624,26.1031,26.1031,34100.0
2009-03-02 13:35:00,35.21,35.25,35.17,35.21,57800.0,26.1031,26.1328,26.0735,26.1031,57800.0
2009-03-02 13:40:00,35.2,35.28,35.19,35.21,31500.0,26.0957,26.155,26.0883,26.1031,31500.0
2009-03-02 13:45:00,35.21,35.32,35.17,35.32,32300.0,26.1031,26.1847,26.0735,26.1847,32300.0
2009-03-02 13:50:00,35.31,35.4,35.28,35.4,30000.0,26.1773,26.244,26.155,26.244,30000.0
2009-03-02 13:55:00,35.41,35.46,35.38,35.46,125500.0,26.2514,26.2885,26.2292,26.2885,125500.0
2009-03-02 14:00:00,35.45,35.46,35.38,35.43,106500.0,26.281,26.2885,26.2292,26.2662,106500.0
2009-03-02 14:05:00,35.43,35.46,35.33,35.37,151600.0,26.2662,26.2885,26.1921,26.2217,151600.0
2009-03-02 14:10:00,35.37,35.42,35.37,35.4,51000.0,26.2217,26.2588,26.2217,26.244,51000.0
2009-03-02 14:15:00,35.4,35.52,35.39,35.39,85100.0,26.244,26.3329,26.2366,26.2366,85100.0
2009-03-02 14:20:00,35.39,35.42,35.33,35.36,103000.0,26.2366,26.2588,26.1921,26.2143,103000.0
2009-03-02 14:25:00,35.36,35.38,35.25,35.31,119200.0,26.2143,26.2292,26.1328,26.1773,119200.0
2009-03-02 14:30:00,35.3,35.52,35.24,35.49,81700.0,26.1698,26.3329,26.1254,26.3107,81700.0
2009-03-02 14:35:00,35.51,35.62,35.5,35.5,85000.0,26.3255,26.4071,26.3181,26.3181,85000.0
2009-03-02 14:40:00,35.49,35.62,35.46,35.56,87700.0,26.3107,26.4071,26.2885,26.3626,87700.0
2009-03-02 14:45:00,35.53,35.53,35.4,35.44,196600.0,26.3404,26.3404,26.244,26.2736,196600.0
2009-03-02 14:50:00,35.42,35.52,35.31,35.37,91100.0,26.2588,26.3329,26.1773,26.2217,91100.0
2009-03-02 14:55:00,35.35,35.4,35.28,35.31,79700.0,26.2069,26.244,26.155,26.1773,79700.0
2009-03-02 15:00:00,35.33,35.34,35.17,35.22,100400.0,26.1921,26.1995,26.0735,26.1105,100400.0
2009-03-02 15:05:00,35.21,35.25,35.14,35.19,95500.0,26.1031,26.1328,26.0512,26.0883,95500.0
2009-03-02 15:10:00,35.19,35.3,35.16,35.22,77900.0,26.0883,26.1698,26.0661,26.1105,77900.0
2009-03-02 15:15:00,35.21,35.22,35.07,35.08,138700.0,26.1031,26.1105,25.9993,26.0067,138700.0
2009-03-02 15:20:00,35.08,35.2,35.07,35.08,145100.0,26.0067,26.0957,25.9993,26.0067,145100.0
2009-03-02 15:25:00,35.06,35.23,35.05,35.19,115000.0,25.9919,26.1179,25.9845,26.0883,115000.0
2009-03-02 15:30:00,35.21,35.34,35.21,35.27,108100.0,26.1031,26.1995,26.1031,26.1476,108100.0
2009-03-02 15:35:00,35.28,35.28,35.1,35.13,152600.0,26.155,26.155,26.0216,26.0438,152600.0
2009-03-02 15:40:00,35.14,35.14,34.98,35.09,275400.0,26.0512,26.0512,25.9326,26.0142,275400.0
2009-03-02 15:45:00,35.09,35.18,34.98,35.0,286000.0,26.0142,26.0809,25.9326,25.9474,286000.0
2009-03-02 15:50:00,35.01,35.09,34.95,35.0,272000.0,25.9548,26.0142,25.9104,25.9474,272000.0
2009-03-02 15:55:00,35.0,35.08,34.99,35.04,210900.0,25.9474,26.0067,25.94,25.9771,210900.0
2009-03-03 09:30:00,35.54,35.59,35.47,35.47,158300.0,26.3478,26.3848,26.2959,26.2959,158300.0
2009-03-03 09:35:00,35.45,35.55,35.37,35.51,41400.0,26.281,26.3552,26.2217,26.3255,41400.0
2009-03-03 09:40:00,35.49,35.53,35.42,35.47,89600.0,26.3107,26.3404,26.2588,26.2959,89600.0
2009-03-03 09:45:00,35.43,35.43,35.26,35.34,85100.0,26.2662,26.2662,26.1402,26.1995,85100.0
2009-03-03 09:50:00,35.33,35.47,35.32,35.45,66100.0,26.1921,26.2959,26.1847,26.281,66100.0
2009-03-03 09:55:00,35.45,35.45,35.34,35.35,95400.0,26.281,26.281,26.1995,26.2069,95400.0
2009-03-03 10:00:00,35.35,35.4,35.18,35.38,394000.0,26.2069,26.244,26.0809,26.2292,394000.0
2009-03-03 10:05:00,35.38,35.46,35.31,35.34,146700.0,26.2292,26.2885,26.1773,26.1995,146700.0
2009-03-03 10:10:00,35.33,35.34,35.13,35.14,80000.0,26.1921,26.1995,26.0438,26.0512,80000.0
2009-03-03 10:15:00,35.15,35.21,35.08,35.18,99300.0,26.0586,26.1031,26.0067,26.0809,99300.0
2009-03-03 10:20:00,35.17,35.3,35.13,35.22,77300.0,26.0735,26.1698,26.0438,26.1105,77300.0
2009-03-03 10:25:00,35.21,35.29,35.2,35.25,77800.0,26.1031,26.1624,26.0957,26.1328,77800.0
2009-03-03 10:30:00,35.24,35.27,35.12,35.2,59200.0,26.1254,26.1476,26.0364,26.0957,59200.0
2009-03-03 10:35:00,35.2,35.3,35.13,35.29,45300.0,26.0957,26.1698,26.0438,26.1624,45300.0
2009-03-03 10:40:00,35.27,35.36,35.23,35.24,84700.0,26.1476,26.2143,26.1179,26.1254,84700.0
2009-03-03 10:45:00,35.24,35.3,35.19,35.2,87200.0,26.1254,26.1698,26.0883,26.0957,87200.0
2009-03-03 10:50:00,35.19,35.25,35.03,35.09,96600.0,26.0883,26.1328,25.9697,26.0142,96600.0
2009-03-03 10:55:00,35.08,35.09,35.0,35.04,102300.0,26.0067,26.0142,25.9474,25.9771,102300.0
2009-03-03 11:00:00,35.03,35.1,34.89,34.9,99100.0,25.9697,26.0216,25.8659,25.8733,99100.0
2009-03-03 11:05:00,34.89,34.97,34.86,34.95,114100.0,25.8659,25.9252,25.8436,25.9104,114100.0
2009-03-03 11:10:00,34.94,34.94,34.7,34.77,158400.0,25.903,25.903,25.725,25.7769,158400.0
2009-03-03 11:15:00,34.76,34.76,34.6,34.67,101300.0,25.7695,25.7695,25.6509,25.7028,101300.0
2009-03-03 11:20:00,34.68,34.78,34.65,34.76,103200.0,25.7102,25.7843,25.688,25.7695,103200.0
2009-03-03 11:25:00,34.76,34.82,34.71,34.79,37600.0,25.7695,25.814,25.7324,25.7918,37600.0
2009-03-03 11:30:00,34.79,34.81,34.69,34.69,31200.0,25.7918,25.8066,25.7176,25.7176,31200.0
2009-03-03 11:35:00,34.69,34.74,34.61,34.61,69900.0,25.7176,25.7547,25.6583,25.6583,69900.0
2009-03-03 11:40:00,34.62,34.73,34.58,34.72,36200.0,25.6657,25.7473,25.6361,25.7399,36200.0
2009-03-03 11:45:00,34.7,34.7,34.62,34.65,76000.0,25.725,25.725,25.6657,25.688,76000.0
2009-03-03 11:50:00,34.66,34.69,34.52,34.57,59700.0,25.6954,25.7176,25.5916,25.6287,59700.0
2009-03-03 11:55:00,34.59,34.6,34.52,34.59,81600.0,25.6435,25.6509,25.5916,25.6435,81600.0
2009-03-03 12:00:00,34.57,34.73,34.57,34.7,92600.0,25.6287,25.7473,25.6287,25.725,92600.0
2009-03-03 12:05:00,34.72,34.81,34.72,34.78,40400.0,25.7399,25.8066,25.7399,25.7843,40400.0
2009-03-03 12:10:00,34.79,34.8,34.75,34.79,46700.0,25.7918,25.7992,25.7621,25.7918,46700.0
2009-03-03 12:15:00,34.75,34.94,34.73,34.92,83600.0,25.7621,25.903,25.7473,25.8881,83600.0
2009-03-03 12:20:00,34.92,34.99,34.88,34.94,46500.0,25.8881,25.94,25.8585,25.903,46500.0
2009-03-03 12:25:00,34.94,35.09,34.94,35.05,52800.0,25.903,26.0142,25.903,25.9845,52800.0
2009-03-03 12:30:00,35.03,35.03,34.9,34.94,80300.0,25.9697,25.9697,25.8733,25.903,80300.0
2009-03-03 12:35:00,34.94,35.01,34.89,34.89,52200.0,25.903,25.9548,25.8659,25.8659,52200.0
2009-03-03 12:40:00,34.89,34.96,34.87,34.95,43300.0,25.8659,25.9178,25.8511,25.9104,43300.0
2009-03-03 12:45:00,34.95,35.01,34.93,34.94,44400.0,25.9104,25.9548,25.8955,25.903,44400.0
2009-03-03 12:50:00,34.95,34.95,34.79,34.88,88700.0,25.9104,25.9104,25.7918,25.8585,88700.0
2009-03-03 12:55:00,34.9,34.93,34.78,34.81,42900.0,25.8733,25.8955,25.7843,25.8066,42900.0
2009-03-03 13:00:00,34.81,34.82,34.75,34.81,48600.0,25.8066,25.814,25.7621,25.8066,48600.0
2009-03-03 13:05:00,34.82,34.83,34.69,34.76,61100.0,25.814,25.8214,25.7176,25.7695,61100.0
2009-03-03 13:10:00,34.76,34.86,34.71,34.8,36800.0,25.7695,25.8436,25.7324,25.7992,36800.0
2009-03-03 13:15:00,34.78,34.9,34.78,34.9,34600.0,25.7843,25.8733,25.7843,25.8733,34600.0
2009-03-03 13:20:00,34.92,34.97,34.89,34.91,23800.0,25.8881,25.9252,25.8659,25.8807,23800.0
2009-03-03 13:25:00,34.93,34.93,34.75,34.76,45700.0,25.8955,25.8955,25.7621,25.7695,45700.0
2009-03-03 13:30:00,34.76,34.8,34.68,34.73,91200.0,25.7695,25.7992,25.7102,25.7473,91200.0
2009-03-03 13:35:00,34.73,34.74,34.61,34.65,36600.0,25.7473,25.7547,25.6583,25.688,36600.0
2009-03-03 13:40:00,34.65,34.77,34.65,34.76,101100.0,25.688,25.7769,25.688,25.7695,101100.0
2009-03-03 13:45:00,34.76,34.76,34.63,34.63,71500.0,25.7695,25.7695,25.6731,25.6731,71500.0
2009-03-03 13:50:00,34.64,34.83,34.64,34.79,164100.0,25.6805,25.8214,25.6805,25.7918,164100.0
2009-03-03 13:55:00,34.8,34.97,34.79,34.9,96000.0,25.7992,25.9252,25.7918,25.8733,96000.0
2009-03-03 14:00:00,34.89,35.06,34.88,35.03,154000.0,25.8659,25.9919,25.8585,25.9697,154000.0
2009-03-03 14:05:00,35.02,35.05,34.93,34.97,71300.0,25.9623,25.9845,25.8955,25.9252,71300.0
2009-03-03 14:10:00,34.97,35.14,34.94,35.11,113000.0,25.9252,26.0512,25.903,26.029,113000.0
2009-03-03 14:15:00,35.11,35.12,34.99,35.02,24100.0,26.029,26.0364,25.94,25.9623,24100.0
2009-03-03 14:20:00,35.0,35.18,34.98,35.18,53800.0,25.9474,26.0809,25.9326,26.0809,53800.0
2009-03-03 14:25:00,35.18,35.2,35.1,35.13,109800.0,26.0809,26.0957,26.0216,26.0438,109800.0
2009-03-03 14:30:00,35.14,35.27,35.1,35.27,156100.0,26.0512,26.1476,26.0216,26.1476,156100.0
2009-03-03 14:35:00,35.28,35.38,35.28,35.36,69900.0,26.155,26.2292,26.155,26.2143,69900.0
2009-03-03 14:40:00,35.36,35.41,35.26,35.26,60200.0,26.2143,26.2514,26.1402,26.1402,60200.0
2009-03-03 14:45:00,35.27,35.32,35.16,35.26,102000.0,26.1476,26.1847,26.0661,26.1402,102000.0
2009-03-03 14:50:00,35.27,35.29,35.14,35.26,140600.0,26.1476,26.1624,26.0512,26.1402,140600.0
2009-03-03 14:55:00,35.24,35.43,35.23,35.34,155000.0,26.1254,26.2662,26.1179,26.1995,155000.0
2009-03-03 15:00:00,35.35,35.35,35.23,35.26,63800.0,26.2069,26.2069,26.1179,26.1402,63800.0
2009-03-03 15:05:00,35.26,35.27,35.08,35.11,142100.0,26.1402,26.1476,26.0067,26.029,142100.0
2009-03-03 15:10:00,35.11,35.2,35.01,35.05,223300.0,26.029,26.0957,25.9548,25.9845,223300.0
2009-03-03 15:15:00,35.04,35.12,34.98,35.05,67100.0,25.9771,26.0364,25.9326,25.9845,67100.0
2009-03-03 15:20:00,35.05,35.1,34.84,34.88,158900.0,25.9845,26.0216,25.8288,25.8585,158900.0
2009-03-03 15:25:00,34.86,34.92,34.8,34.83,90200.0,25.8436,25.8881,25.7992,25.8214,90200.0
2009-03-03 15:30:00,34.83,34.92,34.78,34.88,144800.0,25.8214,25.8881,25.7843,25.8585,144800.0
2009-03-03 15:35:00,34.89,34.9,34.68,34.69,88000.0,25.8659,25.8733,25.7102,25.7176,88000.0
2009-03-03 15:40:00,34.69,34.78,34.66,34.71,102300.0,25.7176,25.7843,25.6954,25.7324,102300.0
2009-03-03 15:45:00,34.7,34.78,34.68,34.72,95300.0,25.725,25.7843,25.7102,25.7399,95300.0
2009-03-03 15:50:00,34.73,34.95,34.73,34.88,197500.0,25.7473,25.9104,25.7473,25.8585,197500.0
2009-03-03 15:55:00,34.88,34.9,34.74,34.75,139500.0,25.8585,25.8733,25.7547,25.7621,139500.0
2009-03-03 16:00:00,34.8,34.8,34.6,34.6,500.0,25.7992,25.7992,25.6509,25.6509,500.0
2009-03-03 16:05:00,34.6,34.6,34.6,34.6,0.0,25.6509,25.6509,25.6509,25.6509,0.0
2009-03-03 16:10:00,34.56,34.56,34.54,34.54,1100.0,25.6212,25.6212,25.6064,25.6064,1100.0
2009-03-04 09:30:00,35.33,35.4,35.26,35.34,246700.0,26.1921,26.244,26.1402,26.1995,246700.0
2009-03-04 09:35:00,35.32,35.53,35.3,35.44,89900.0,26.1847,26.3404,26.1698,26.2736,89900.0
2009-03-04 09:40:00,35.45,35.48,35.36,35.4,47500.0,26.281,26.3033,26.2143,26.244,47500.0
2009-03-04 09:45:00,35.39,35.45,35.3,35.37,77200.0,26.2366,26.281,26.1698,26.2217,77200.0
2009-03-04 09:50:00,35.37,35.37,35.15,35.2,136400.0,26.2217,26.2217,26.0586,26.0957,136400.0
2009-03-04 09:55:00,35.2,35.3,35.19,35.19,79800.0,26.0957,26.1698,26.0883,26.0883,79800.0
2009-03-04 10:00:00,35.2,35.31,35.2,35.28,389300.0,26.0957,26.1773,26.0957,26.155,389300.0
2009-03-04 10:05:00,35.29,35.38,35.24,35.24,202400.0,26.1624,26.2292,26.1254,26.1254,202400.0
2009-03-04 10:10:00,35.24,35.24,35.07,35.14,69200.0,26.1254,26.1254,25.9993,26.0512,69200.0
2009-03-04 10:15:00,35.14,35.17,35.03,35.06,62600.0,26.0512,26.0735,25.9697,25.9919,62600.0
2009-03-04 10:20:00,35.06,35.06,34.97,35.06,59000.0,25.9919,25.9919,25.9252,25.9919,59000.0
2009-03-04 10:25:00,35.08,35.18,35.04,35.18,81000.0,26.0067,26.0809,25.9771,26.0809,81000.0
2009-03-04 10:30:00,35.18,35.23,35.12,35.18,84500.0,26.0809,26.1179,26.0364,26.0809,84500.0
2009-03-04 10:35:00,35.19,35.21,35.07,35.21,28100.0,26.0883,26.1031,25.9993,26.1031,28100.0
2009-03-04 10:40:00,35.19,35.4,35.19,35.33,67900.0,26.0883,26.244,26.0883,26.1921,67900.0
2009-03-04 10:45:00,35.34,35.4,35.28,35.34,35300.0,26.1995,26.244,26.155,26.1995,35300.0
2009-03-04 10:50:00,35.34,35.45,35.31,35.38,54500.0,26.1995,26.281,26.1773,26.2292,54500.0
2009-03-04 10:55:00,35.37,35.4,35.29,35.31,53100.0,26.2217,26.244,26.1624,26.1773,53100.0
2009-03-04 11:00:00,35.33,35.53,35.33,35.48,183600.0,26.1921,26.3404,26.1921,26.3033,183600.0
2009-03-04 11:05:00,35.47,35.61,35.47,35.52,103800.0,26.2959,26.3997,26.2959,26.3329,103800.0
2009-03-04 11:10:00,35.52,35.62,35.51,35.52,94800.0,26.3329,26.4071,26.3255,26.3329,94800.0
2009-03-04 11:15:00,35.53,35.54,35.48,35.5,50600.0,26.3404,26.3478,26.3033,26.3181,50600.0
2009-03-04 11:20:00,35.49,35.54,35.42,35.51,48700.0,26.3107,26.3478,26.2588,26.3255,48700.0
2009-03-04 11:25:00,35.52,35.64,35.5,35.61,31100.0,26.3329,26.4219,26.3181,26.3997,31100.0
2009-03-04 11:30:00,35.64,35.68,35.58,35.66,98500.0,26.4219,26.4516,26.3774,26.4367,98500.0
2009-03-04 11:35:00,35.64,35.67,35.58,35.61,12900.0,26.4219,26.4441,26.3774,26.3997,12900.0
2009-03-04 11:40:00,35.59,35.6,35.52,35.54,18400.0,26.3848,26.3922,26.3329,26.3478,18400.0
2009-03-04 11:45:00,35.55,35.56,35.46,35.56,37100.0,26.3552,26.3626,26.2885,26.3626,37100.0
2009-03-04 11:50:00,35.56,35.63,35.55,35.58,44400.0,26.3626,26.4145,26.3552,26.3774,44400.0
2009-03-04 11:55:00,35.58,35.7,35.57,35.63,94200.0,26.3774,26.4664,26.37,26.4145,94200.0
2009-03-04 12:00:00,35.64,35.67,35.57,35.57,49600.0,26.4219,26.4441,26.37,26.37,49600.0
2009-03-04 12:05:00,35.57,35.57,35.43,35.44,79600.0,26.37,26.37,26.2662,26.2736,79600.0
2009-03-04 12:10:00,35.46,35.49,35.43,35.46,40500.0,26.2885,26.3107,26.2662,26.2885,40500.0
2009-03-04 12:15:00,35.47,35.47,35.35,35.35,50100.0,26.2959,26.2959,26.2069,26.2069,50100.0
2009-03-04 12:20:00,35.35,35.45,35.35,35.4,84500.0,26.2069,26.281,26.2069,26.244,84500.0
2009-03-04 12:25:00,35.41,35.5,35.39,35.48,91000.0,26.2514,26.3181,26.2366,26.3033,91000.0
2009-03-04 12:30:00,35.48,35.5,35.45,35.49,71000.0,26.3033,26.3181,26.281,26.3107,71000.0
2009-03-04 12:35:00,35.5,35.58,35.48,35.56,37600.0,26.3181,26.3774,26.3033,26.3626,37600.0
2009-03-04 12:40:00,35.55,35.56,35.44,35.44,36200.0,26.3552,26.3626,26.2736,26.2736,36200.0
2009-03-04 12:45:00,35.44,35.45,35.31,35.34,18400.0,26.2736,26.281,26.1773,26.1995,18400.0
2009-03-04 12:50:00,35.31,35.38,35.31,35.36,12500.0,26.1773,26.2292,26.1773,26.2143,12500.0
2009-03-04 12:55:00,35.36,35.36,35.25,35.35,35200.0,26.2143,26.2143,26.1328,26.2069,35200.0
2009-03-04 13:00:00,35.3,35.36,35.28,35.32,59300.0,26.1698,26.2143,26.155,26.1847,59300.0
2009-03-04 13:05:00,35.29,35.32,35.2,35.32,43200.0,26.1624,26.1847,26.0957,26.1847,43200.0
2009-03-04 13:10:00,35.32,35.39,35.31,35.31,36800.0,26.1847,26.2366,26.1773,26.1773,36800.0
2009-03-04 13:15:00,35.31,35.4,35.28,35.4,104100.0,26.1773,26.244,26.155,26.244,104100.0
2009-03-04 13:20:00,35.37,35.42,35.33,35.4,25800.0,26.2217,26.2588,26.1921,26.244,25800.0
2009-03-04 13:25:00,35.4,35.5,35.39,35.4,36800.0,26.244,26.3181,26.2366,26.244,36800.0
2009-03-04 13:30:00,35.4,35.54,35.4,35.44,95500.0,26.244,26.3478,26.244,26.2736,95500.0
2009-03-04 13:35:00,35.45,35.48,35.35,35.37,79600.0,26.281,26.3033,26.2069,26.2217,79600.0
2009-03-04 13:40:00,35.36,35.42,35.35,35.38,37000.0,26.2143,26.2588,26.2069,26.2292,37000.0
2009-03-04 13:45:00,35.39,35.54,35.39,35.51,129600.0,26.2366,26.3478,26.2366,26.3255,129600.0
2009-03-04 13:50:00,35.53,35.53,35.45,35.47,47200.0,26.3404,26.3404,26.281,26.2959,47200.0
2009-03-04 13:55:00,35.46,35.5,35.4,35.4,23000.0,26.2885,26.3181,26.244,26.244,23000.0
2009-03-04 14:00:00,35.4,35.51,35.33,35.48,168100.0,26.244,26.3255,26.1921,26.3033,168100.0
2009-03-04 14:05:00,35.49,35.63,35.47,35.63,131200.0,26.3107,26.4145,26.2959,26.4145,131200.0
2009-03-04 14:10:00,35.62,35.64,35.55,35.57,120300.0,26.4071,26.4219,26.3552,26.37,120300.0
2009-03-04 14:15:00,35.55,35.72,35.55,35.68,54500.0,26.3552,26.4812,26.3552,26.4516,54500.0
2009-03-04 14:20:00,35.67,35.68,35.59,35.63,90100.0,26.4441,26.4516,26.3848,26.4145,90100.0
2009-03-04 14:25:00,35.62,35.64,35.54,35.57,36000.0,26.4071,26.4219,26.3478,26.37,36000.0
2009-03-04 14:30:00,35.58,35.62,35.52,35.6,70200.0,26.3774,26.4071,26.3329,26.3922,70200.0
2009-03-04 14:35:00,35.61,35.77,35.56,35.73,74400.0,26.3997,26.5183,26.3626,26.4886,74400.0
2009-03-04 14:40:00,35.74,35.8,35.68,35.8,120300.0,26.496,26.5405,26.4516,26.5405,120300.0
2009-03-04 14:45:00,35.83,35.89,35.8,35.86,85400.0,26.5628,26.6072,26.5405,26.585,85400.0
2009-03-04 14:50:00,35.85,35.96,35.85,35.93,35500.0,26.5776,26.6591,26.5776,26.6369,35500.0
2009-03-04 14:55:00,35.91,35.97,35.83,35.94,246300.0,26.6221,26.6666,26.5628,26.6443,246300.0
2009-03-04 15:00:00,35.94,36.0,35.86,35.89,150800.0,26.6443,26.6888,26.585,26.6072,150800.0
2009-03-04 15:05:00,35.9,35.94,35.87,35.93,71400.0,26.6147,26.6443,26.5924,26.6369,71400.0
2009-03-04 15:10:00,35.93,36.1,35.91,36.06,108800.0,26.6369,26.7629,26.6221,26.7333,108800.0
2009-03-04 15:15:00,36.05,36.15,36.05,36.12,78200.0,26.7259,26.8,26.7259,26.7778,78200.0
2009-03-04 15:20:00,36.12,36.12,35.99,36.04,60300.0,26.7778,26.7778,26.6814,26.7184,60300.0
2009-03-04 15:25:00,36.03,36.14,36.02,36.14,63200.0,26.711,26.7926,26.7036,26.7926,63200.0
2009-03-04 15:30:00,36.15,36.16,36.06,36.06,73200.0,26.8,26.8074,26.7333,26.7333,73200.0
2009-03-04 15:35:00,36.05,36.09,35.9,35.97,179200.0,26.7259,26.7555,26.6147,26.6666,179200.0
2009-03-04 15:40:00,35.97,35.98,35.87,35.92,129600.0,26.6666,26.674,26.5924,26.6295,129600.0
2009-03-04 15:45:00,35.93,35.94,35.75,35.77,126400.0,26.6369,26.6443,26.5035,26.5183,126400.0
2009-03-04 15:50:00,35.76,35.81,35.61,35.64,214600.0,26.5109,26.5479,26.3997,26.4219,214600.0
2009-03-04 15:55:00,35.65,35.7,35.55,35.55,224300.0,26.4293,26.4664,26.3552,26.3552,224300.0
2009-03-05 09:30:00,34.76,34.85,34.75,34.85,247200.0,25.7695,25.8362,25.7621,25.8362,247200.0
2009-03-05 09:35:00,34.84,35.04,34.82,34.99,28000.0,25.8288,25.9771,25.814,25.94,28000.0
2009-03-05 09:40:00,35.0,35.07,34.98,34.98,54900.0,25.9474,25.9993,25.9326,25.9326,54900.0
2009-03-05 09:45:00,35.0,35.13,34.97,34.97,37900.0,25.9474,26.0438,25.9252,25.9252,37900.0
2009-03-05 09:50:00,34.97,35.04,34.94,35.0,60000.0,25.9252,25.9771,25.903,25.9474,60000.0
2009-03-05 09:55:00,35.01,35.11,34.97,35.0,93700.0,25.9548,26.029,25.9252,25.9474,93700.0
2009-03-05 10:00:00,35.0,35.16,34.96,35.14,174100.0,25.9474,26.0661,25.9178,26.0512,174100.0
2009-03-05 10:05:00,35.15,35.18,35.03,35.03,56200.0,26.0586,26.0809,25.9697,25.9697,56200.0
2009-03-05 10:10:00,35.02,35.02,34.84,34.85,34500.0,25.9623,25.9623,25.8288,25.8362,34500.0
2009-03-05 10:15:00,34.85,34.91,34.82,34.86,54800.0,25.8362,25.8807,25.814,25.8436,54800.0
2009-03-05 10:20:00,34.84,34.87,34.71,34.77,39100.0,25.8288,25.8511,25.7324,25.7769,39100.0
2009-03-05 10:25:00,34.76,34.86,34.74,34.83,25600.0,25.7695,25.8436,25.7547,25.8214,25600.0
2009-03-05 10:30:00,34.82,34.92,34.78,34.92,50600.0,25.814,25.8881,25.7843,25.8881,50600.0
2009-03-05 10:35:00,34.9,34.92,34.79,34.86,50700.0,25.8733,25.8881,25.7918,25.8436,50700.0
2009-03-05 10:40:00,34.84,34.97,34.84,34.9,48100.0,25.8288,25.9252,25.8288,25.8733,48100.0
2009-03-05 10:45:00,34.86,34.87,34.7,34.75,66000.0,25.8436,25.8511,25.725,25.7621,66000.0
2009-03-05 10:50:00,34.75,34.77,34.68,34.75,68200.0,25.7621,25.7769,25.7102,25.7621,68200.0
2009-03-05 10:55:00,34.76,34.79,34.59,34.62,81100.0,25.7695,25.7918,25.6435,25.6657,81100.0
2009-03-05 11:00:00,34.62,34.69,34.6,34.63,30400.0,25.6657,25.7176,25.6509,25.6731,30400.0
2009-03-05 11:05:00,34.65,34.67,34.57,34.63,85000.0,25.688,25.7028,25.6287,25.6731,85000.0
2009-03-05 11:10:00,34.63,34.66,34.58,34.58,54300.0,25.6731,25.6954,25.6361,25.6361,54300.0
2009-03-05 11:15:00,34.57,34.57,34.37,34.39,401600.0,25.6287,25.6287,25.4804,25.4952,401600.0
2009-03-05 11:20:00,34.38,34.42,34.33,34.38,75000.0,25.4878,25.5174,25.4507,25.4878,75000.0
2009-03-05 11:25:00,34.38,34.38,34.27,34.31,68300.0,25.4878,25.4878,25.4062,25.4359,68300.0
2009-03-05 11:30:00,34.31,34.37,34.27,34.36,102100.0,25.4359,25.4804,25.4062,25.473,102100.0
2009-03-05 11:35:00,34.37,34.43,34.36,34.42,34700.0,25.4804,25.5249,25.473,25.5174,34700.0
2009-03-05 11:40:00,34.43,34.46,34.34,34.45,31100.0,25.5249,25.5471,25.4581,25.5397,31100.0
2009-03-05 11:45:00,34.44,34.48,34.39,34.44,38500.0,25.5323,25.5619,25.4952,25.5323,38500.0
2009-03-05 11:50:00,34.44,34.44,34.28,34.28,37700.0,25.5323,25.5323,25.4137,25.4137,37700.0
2009-03-05 11:55:00,34.27,34.34,34.25,34.34,44900.0,25.4062,25.4581,25.3914,25.4581,44900.0
2009-03-05 12:00:00,34.33,34.37,34.23,34.26,60700.0,25.4507,25.4804,25.3766,25.3988,60700.0
2009-03-05 12:05:00,34.25,34.3,34.22,34.23,22100.0,25.3914,25.4285,25.3692,25.3766,22100.0
2009-03-05 12:10:00,34.23,34.23,34.15,34.2,50700.0,25.3766,25.3766,25.3173,25.3544,50700.0
2009-03-05 12:15:00,34.2,34.29,34.17,34.28,30300.0,25.3544,25.4211,25.3321,25.4137,30300.0
2009-03-05 12:20:00,34.28,34.36,34.28,34.32,27500.0,25.4137,25.473,25.4137,25.4433,27500.0
2009-03-05 12:25:00,34.32,34.42,34.32,34.4,32000.0,25.4433,25.5174,25.4433,25.5026,32000.0
2009-03-05 12:30:00,34.42,34.43,34.36,34.42,22200.0,25.5174,25.5249,25.473,25.5174,22200.0
2009-03-05 12:35:00,34.42,34.42,34.35,34.42,38500.0,25.5174,25.5174,25.4656,25.5174,38500.0
2009-03-05 12:40:00,34.43,34.48,34.4,34.46,40200.0,25.5249,25.5619,25.5026,25.5471,40200.0
2009-03-05 12:45:00,34.46,34.46,34.3,34.31,19600.0,25.5471,25.5471,25.4285,25.4359,19600.0
2009-03-05 12:50:00,34.33,34.34,34.3,34.32,20300.0,25.4507,25.4581,25.4285,25.4433,20300.0
2009-03-05 12:55:00,34.31,34.31,34.21,34.28,29800.0,25.4359,25.4359,25.3618,25.4137,29800.0
2009-03-05 13:00:00,34.27,34.29,34.24,34.26,48400.0,25.4062,25.4211,25.384,25.3988,48400.0
2009-03-05 13:05:00,34.26,34.45,34.26,34.44,26900.0,25.3988,25.5397,25.3988,25.5323,26900.0
2009-03-05 13:10:00,34.45,34.59,34.44,34.55,31400.0,25.5397,25.6435,25.5323,25.6138,31400.0
2009-03-05 13:15:00,34.55,34.6,34.5,34.58,21100.0,25.6138,25.6509,25.5768,25.6361,21100.0
2009-03-05 13:20:00,34.57,34.57,34.4,34.4,34900.0,25.6287,25.6287,25.5026,25.5026,34900.0
2009-03-05 13:25:00,34.42,34.44,34.36,34.44,28600.0,25.5174,25.5323,25.473,25.5323,28600.0
2009-03-05 13:30:00,34.44,34.44,34.29,34.34,25500.0,25.5323,25.5323,25.4211,25.4581,25500.0
2009-03-05 13:35:00,34.32,34.34,34.29,34.34,39500.0,25.4433,25.4581,25.4211,25.4581,39500.0
2009-03-05 13:40:00,34.34,34.43,34.2,34.22,91400.0,25.4581,25.5249,25.3544,25.3692,91400.0
2009-03-05 13:45:00,34.21,34.34,34.21,34.23,67800.0,25.3618,25.4581,25.3618,25.3766,67800.0
2009-03-05 13:50:00,34.23,34.27,34.19,34.26,21300.0,25.3766,25.4062,25.3469,25.3988,21300.0
2009-03-05 13:55:00,34.29,34.37,34.24,34.34,55000.0,25.4211,25.4804,25.384,25.4581,55000.0
2009-03-05 14:00:00,34.32,34.32,34.25,34.27,46400.0,25.4433,25.4433,25.3914,25.4062,46400.0
2009-03-05 14:05:00,34.27,34.27,34.18,34.23,70300.0,25.4062,25.4062,25.3395,25.3766,70300.0
2009-03-05 14:10:00,34.21,34.21,34.14,34.18,78900.0,25.3618,25.3618,25.3099,25.3395,78900.0
2009-03-05 14:15:00,34.18,34.3,34.16,34.27,148600.0,25.3395,25.4285,25.3247,25.4062,148600.0
2009-03-05 14:20:00,34.26,34.26,34.08,34.08,68700.0,25.3988,25.3988,25.2654,25.2654,68700.0
2009-03-05 14:25:00,34.08,34.17,34.07,34.12,42000.0,25.2654,25.3321,25.258,25.295,42000.0
2009-03-05 14:30:00,34.11,34.22,34.06,34.21,147500.0,25.2876,25.3692,25.2506,25.3618,147500.0
2009-03-05 14:35:00,34.23,34.28,34.16,34.2,68300.0,25.3766,25.4137,25.3247,25.3544,68300.0
2009-03-05 14:40:00,34.2,34.21,34.12,34.16,44000.0,25.3544,25.3618,25.295,25.3247,44000.0
2009-03-05 14:45:00,34.14,34.25,34.11,34.16,126100.0,25.3099,25.3914,25.2876,25.3247,126100.0
2009-03-05 14:50:00,34.17,34.2,34.12,34.15,25800.0,25.3321,25.3544,25.295,25.3173,25800.0
2009-03-05 14:55:00,34.16,34.18,34.03,34.07,66400.0,25.3247,25.3395,25.2283,25.258,66400.0
2009-03-05 15:00:00,34.07,34.16,34.06,34.13,66000.0,25.258,25.3247,25.2506,25.3025,66000.0
2009-03-05 15:05:00,34.11,34.27,34.08,34.2,92800.0,25.2876,25.4062,25.2654,25.3544,92800.0
2009-03-05 15:10:00,34.2,34.37,34.2,34.34,87600.0,25.3544,25.4804,25.3544,25.4581,87600.0
2009-03-05 15:15:00,34.34,34.42,34.24,34.24,131100.0,25.4581,25.5174,25.384,25.384,131100.0
2009-03-05 15:20:00,34.24,34.35,34.21,34.23,89900.0,25.384,25.4656,25.3618,25.3766,89900.0
2009-03-05 15:25:00,34.22,34.22,34.1,34.15,184800.0,25.3692,25.3692,25.2802,25.3173,184800.0
2009-03-05 15:30:00,34.15,34.18,34.0,34.0,82600.0,25.3173,25.3395,25.2061,25.2061,82600.0
2009-03-05 15:35:00,34.01,34.01,33.86,33.9,174300.0,25.2135,25.2135,25.1023,25.1319,174300.0
2009-03-05 15:40:00,33.9,33.99,33.83,33.93,203800.0,25.1319,25.1987,25.0801,25.1542,203800.0
2009-03-05 15:45:00,33.93,34.15,33.91,34.14,100900.0,25.1542,25.3173,25.1394,25.3099,100900.0
2009-03-05 15:50:00,34.14,34.14,34.01,34.08,157900.0,25.3099,25.3099,25.2135,25.2654,157900.0
2009-03-05 15:55:00,34.11,34.15,34.06,34.13,169600.0,25.2876,25.3173,25.2506,25.3025,169600.0
2009-03-06 09:30:00,34.4,34.44,34.22,34.26,189100.0,25.5026,25.5323,25.3692,25.3988,189100.0
2009-03-06 09:35:00,34.26,34.45,34.23,34.37,58600.0,25.3988,25.5397,25.3766,25.4804,58600.0
2009-03-06 09:40:00,34.37,34.89,34.35,34.85,107100.0,25.4804,25.8659,25.4656,25.8362,107100.0
2009-03-06 09:45:00,34.87,34.9,34.72,34.75,124100.0,25.8511,25.8733,25.7399,25.7621,124100.0
2009-03-06 09:50:00,34.73,34.77,34.57,34.59,63500.0,25.7473,25.7769,25.6287,25.6435,63500.0
2009-03-06 09:55:00,34.59,34.62,34.43,34.44,53500.0,25.6435,25.6657,25.5249,25.5323,53500.0
2009-03-06 10:00:00,34.47,34.52,34.32,34.34,113100.0,25.5545,25.5916,25.4433,25.4581,113100.0
2009-03-06 10:05:00,34.32,34.41,34.26,34.36,57300.0,25.4433,25.51,25.3988,25.473,57300.0
2009-03-06 10:10:00,34.35,34.42,34.22,34.28,91100.0,25.4656,25.5174,25.3692,25.4137,91100.0
2009-03-06 10:15:00,34.28,34.28,34.05,34.12,160700.0,25.4137,25.4137,25.2431,25.295,160700.0
2009-03-06 10:20:00,34.13,34.16,34.03,34.14,90600.0,25.3025,25.3247,25.2283,25.3099,90600.0
2009-03-06 10:25:00,34.12,34.21,34.07,34.19,57700.0,25.295,25.3618,25.258,25.3469,57700.0
2009-03-06 10:30:00,34.18,34.27,34.04,34.07,50600.0,25.3395,25.4062,25.2357,25.258,50600.0
2009-03-06 10:35:00,34.07,34.07,33.95,33.99,76800.0,25.258,25.258,25.169,25.1987,76800.0
2009-03-06 10:40:00,33.99,34.13,33.99,34.11,44200.0,25.1987,25.3025,25.1987,25.2876,44200.0
2009-03-06 10:45:00,34.11,34.12,33.88,33.92,49400.0,25.2876,25.295,25.1171,25.1468,49400.0
2009-03-06 10:50:00,33.93,33.93,33.75,33.8,115100.0,25.1542,25.1542,25.0207,25.0578,115100.0
2009-03-06 10:55:00,33.79,33.87,33.68,33.72,95600.0,25.0504,25.1097,24.9688,24.9985,95600.0
2009-03-06 11:00:00,33.74,33.79,33.62,33.79,245100.0,25.0133,25.0504,24.9244,25.0504,245100.0
2009-03-06 11:05:00,33.78,33.78,33.68,33.75,95800.0,25.043,25.043,24.9688,25.0207,95800.0
2009-03-06 11:10:00,33.75,33.87,33.74,33.85,54900.0,25.0207,25.1097,25.0133,25.0949,54900.0
2009-03-06 11:15:00,33.86,33.91,33.79,33.86,70900.0,25.1023,25.1394,25.0504,25.1023,70900.0
2009-03-06 11:20:00,33.86,33.87,33.75,33.75,66100.0,25.1023,25.1097,25.0207,25.0207,66100.0
2009-03-06 11:25:00,33.75,33.8,33.69,33.79,103000.0,25.0207,25.0578,24.9763,25.0504,103000.0
2009-03-06 11:30:00,33.81,34.0,33.79,33.94,37100.0,25.0652,25.2061,25.0504,25.1616,37100.0
2009-03-06 11:35:00,33.93,33.99,33.82,33.85,27200.0,25.1542,25.1987,25.0726,25.0949,27200.0
2009-03-06 11:40:00,33.86,33.87,33.74,33.76,38500.0,25.1023,25.1097,25.0133,25.0282,38500.0
2009-03-06 11:45:00,33.78,33.8,33.72,33.8,69200.0,25.043,25.0578,24.9985,25.0578,69200.0
2009-03-06 11:50:00,33.81,33.88,33.78,33.86,34300.0,25.0652,25.1171,25.043,25.1023,34300.0
2009-03-06 11:55:00,33.86,33.96,33.86,33.87,28100.0,25.1023,25.1764,25.1023,25.1097,28100.0
2009-03-06 12:00:00,33.87,34.0,33.86,33.94,44100.0,25.1097,25.2061,25.1023,25.1616,44100.0
2009-03-06 12:05:00,33.94,34.06,33.94,34.04,41100.0,25.1616,25.2506,25.1616,25.2357,41100.0
2009-03-06 12:10:00,34.03,34.06,33.96,34.02,37100.0,25.2283,25.2506,25.1764,25.2209,37100.0
2009-03-06 12:15:00,34.02,34.1,33.95,33.97,21700.0,25.2209,25.2802,25.169,25.1838,21700.0
2009-03-06 12:20:00,33.97,34.02,33.91,33.91,38100.0,25.1838,25.2209,25.1394,25.1394,38100.0
2009-03-06 12:25:00,33.9,33.9,33.85,33.87,36500.0,25.1319,25.1319,25.0949,25.1097,36500.0
2009-03-06 12:30:00,33.88,33.89,33.8,33.85,52600.0,25.1171,25.1245,25.0578,25.0949,52600.0
2009-03-06 12:35:00,33.84,33.84,33.78,33.83,48900.0,25.0875,25.0875,25.043,25.0801,48900.0
2009-03-06 12:40:00,33.83,33.83,33.67,33.7,25300.0,25.0801,25.0801,24.9614,24.9837,25300.0
2009-03-06 12:45:00,33.69,33.69,33.57,33.59,46200.0,24.9763,24.9763,24.8873,24.9021,46200.0
2009-03-06 12:50:00,33.6,33.65,33.6,33.63,25500.0,24.9095,24.9466,24.9095,24.9318,25500.0
2009-03-06 12:55:00,33.62,33.76,33.58,33.76,28900.0,24.9244,25.0282,24.8947,25.0282,28900.0
2009-03-06 13:00:00,33.74,33.76,33.69,33.72,46600.0,25.0133,25.0282,24.9763,24.9985,46600.0
2009-03-06 13:05:00,33.72,33.72,33.66,33.68,20800.0,24.9985,24.9985,24.954,24.9688,20800.0
2009-03-06 13:10:00,33.69,33.74,33.61,33.61,14400.0,24.9763,25.0133,24.917,24.917,14400.0
2009-03-06 13:15:00,33.62,33.64,33.54,33.57,70500.0,24.9244,24.9392,24.8651,24.8873,70500.0
2009-03-06 13:20:00,33.57,33.59,33.51,33.56,78800.0,24.8873,24.9021,24.8428,24.8799,78800.0
2009-03-06 13:25:00,33.54,33.62,33.52,33.58,11600.0,24.8651,24.9244,24.8502,24.8947,11600.0
2009-03-06 13:30:00,33.58,33.61,33.47,33.51,111800.0,24.8947,24.917,24.8132,24.8428,111800.0
2009-03-06 13:35:00,33.52,33.58,33.49,33.51,45600.0,24.8502,24.8947,24.828,24.8428,45600.0
2009-03-06 13:40:00,33.5,33.5,33.43,33.45,91300.0,24.8354,24.8354,24.7835,24.7983,91300.0
2009-03-06 13:45:00,33.44,33.55,33.42,33.5,98700.0,24.7909,24.8725,24.7761,24.8354,98700.0
2009-03-06 13:50:00,33.51,33.57,33.45,33.54,38000.0,24.8428,24.8873,24.7983,24.8651,38000.0
2009-03-06 13:55:00,33.53,33.57,33.5,33.55,49700.0,24.8576,24.8873,24.8354,24.8725,49700.0
2009-03-06 14:00:00,33.56,33.73,33.56,33.6,153400.0,24.8799,25.0059,24.8799,24.9095,153400.0
2009-03-06 14:05:00,33.6,33.72,33.56,33.71,83500.0,24.9095,24.9985,24.8799,24.9911,83500.0
2009-03-06 14:10:00,33.7,33.72,33.59,33.65,65200.0,24.9837,24.9985,24.9021,24.9466,65200.0
2009-03-06 14:15:00,33.64,33.64,33.46,33.51,39500.0,24.9392,24.9392,24.8057,24.8428,39500.0
2009-03-06 14:20:00,33.5,33.54,33.47,33.5,38700.0,24.8354,24.8651,24.8132,24.8354,38700.0
2009-03-06 14:25:00,33.48,33.66,33.46,33.66,61300.0,24.8206,24.954,24.8057,24.954,61300.0
2009-03-06 14:30:00,33.67,33.68,33.53,33.6,49200.0,24.9614,24.9688,24.8576,24.9095,49200.0
2009-03-06 14:35:00,33.58,33.67,33.51,33.62,72200.0,24.8947,24.9614,24.8428,24.9244,72200.0
2009-03-06 14:40:00,33.6,33.61,33.38,33.44,143000.0,24.9095,24.917,24.7464,24.7909,143000.0
2009-03-06 14:45:00,33.44,33.53,33.41,33.43,63700.0,24.7909,24.8576,24.7687,24.7835,63700.0
2009-03-06 14:50:00,33.45,33.46,33.37,33.39,49200.0,24.7983,24.8057,24.739,24.7539,49200.0
2009-03-06 14:55:00,33.39,33.43,33.32,33.35,65500.0,24.7539,24.7835,24.702,24.7242,65500.0
2009-03-06 15:00:00,33.34,33.42,33.3,33.36,122800.0,24.7168,24.7761,24.6871,24.7316,122800.0
2009-03-06 15:05:00,33.37,33.37,33.28,33.34,59200.0,24.739,24.739,24.6723,24.7168,59200.0
2009-03-06 15:10:00,33.35,33.41,33.32,33.34,117300.0,24.7242,24.7687,24.702,24.7168,117300.0
2009-03-06 15:15:00,33.33,33.5,33.32,33.46,62600.0,24.7094,24.8354,24.702,24.8057,62600.0
2009-03-06 15:20:00,33.45,33.45,33.29,33.29,100300.0,24.7983,24.7983,24.6797,24.6797,100300.0
2009-03-06 15:25:00,33.28,33.38,33.26,33.32,108700.0,24.6723,24.7464,24.6575,24.702,108700.0
2009-03-06 15:30:00,33.32,33.58,33.32,33.58,98600.0,24.702,24.8947,24.702,24.8947,98600.0
2009-03-06 15:35:00,33.59,33.62,33.49,33.52,137500.0,24.9021,24.9244,24.828,24.8502,137500.0
2009-03-06 15:40:00,33.51,33.84,33.5,33.81,237500.0,24.8428,25.0875,24.8354,25.0652,237500.0
2009-03-06 15:45:00,33.8,34.01,33.69,33.81,287300.0,25.0578,25.2135,24.9763,25.0652,287300.0
2009-03-06 15:50:00,33.79,34.04,33.78,34.01,314800.0,25.0504,25.2357,25.043,25.2135,314800.0
2009-03-06 15:55:00,34.01,34.17,34.0,34.12,126600.0,25.2135,25.3321,25.2061,25.295,126600.0
2009-03-09 09:30:00,33.67,33.85,33.66,33.85,185900.0,24.9614,25.0949,24.954,25.0949,185900.0
2009-03-09 09:35:00,33.85,33.97,33.84,33.96,77300.0,25.0949,25.1838,25.0875,25.1764,77300.0
2009-03-09 09:40:00,33.97,34.1,33.97,34.06,123800.0,25.1838,25.2802,25.1838,25.2506,123800.0
2009-03-09 09:45:00,34.04,34.33,34.03,34.3,139000.0,25.2357,25.4507,25.2283,25.4285,139000.0
2009-03-09 09:50:00,34.3,34.44,34.28,34.32,97700.0,25.4285,25.5323,25.4137,25.4433,97700.0
2009-03-09 09:55:00,34.35,34.38,34.15,34.18,89600.0,25.4656,25.4878,25.3173,25.3395,89600.0
2009-03-09 10:00:00,34.18,34.32,34.14,34.31,41600.0,25.3395,25.4433,25.3099,25.4359,41600.0
2009-03-09 10:05:00,34.32,34.6,34.32,34.48,152100.0,25.4433,25.6509,25.4433,25.5619,152100.0
2009-03-09 10:10:00,34.48,34.7,34.48,34.61,197900.0,25.5619,25.725,25.5619,25.6583,197900.0
2009-03-09 10:15:00,34.6,34.7,34.55,34.6,123300.0,25.6509,25.725,25.6138,25.6509,123300.0
2009-03-09 10:20:00,34.6,34.62,34.5,34.52,86700.0,25.6509,25.6657,25.5768,25.5916,86700.0
2009-03-09 10:25:00,34.53,34.53,34.44,34.45,27400.0,25.599,25.599,25.5323,25.5397,27400.0
2009-03-09 10:30:00,34.42,34.52,34.35,34.38,60600.0,25.5174,25.5916,25.4656,25.4878,60600.0
2009-03-09 10:35:00,34.38,34.38,34.21,34.29,125800.0,25.4878,25.4878,25.3618,25.4211,125800.0
2009-03-09 10:40:00,34.3,34.41,34.24,34.41,96400.0,25.4285,25.51,25.384,25.51,96400.0
2009-03-09 10:45:00,34.45,34.45,34.32,34.32,59800.0,25.5397,25.5397,25.4433,25.4433,59800.0
2009-03-09 10:50:00,34.31,34.4,34.25,34.33,85900.0,25.4359,25.5026,25.3914,25.4507,85900.0
2009-03-09 10:55:00,34.33,34.35,34.12,34.15,106600.0,25.4507,25.4656,25.295,25.3173,106600.0
2009-03-09 11:00:00,34.14,34.27,34.13,34.14,124500.0,25.3099,25.4062,25.3025,25.3099,124500.0
2009-03-09 11:05:00,34.14,34.15,34.02,34.07,98400.0,25.3099,25.3173,25.2209,25.258,98400.0
2009-03-09 11:10:00,34.06,34.17,34.05,34.14,32000.0,25.2506,25.3321,25.2431,25.3099,32000.0
2009-03-09 11:15:00,34.15,34.19,34.07,34.09,31500.0,25.3173,25.3469,25.258,25.2728,31500.0
2009-03-09 11:20:00,34.09,34.12,34.0,34.09,126300.0,25.2728,25.295,25.2061,25.2728,126300.0
2009-03-09 11:25:00,34.08,34.23,34.07,34.17,48700.0,25.2654,25.3766,25.258,25.3321,48700.0
2009-03-09 11:30:00,34.2,34.27,34.14,34.2,86200.0,25.3544,25.4062,25.3099,25.3544,86200.0
2009-03-09 11:35:00,34.21,34.3,34.16,34.23,99100.0,25.3618,25.4285,25.3247,25.3766,99100.0
2009-03-09 11:40:00,34.24,34.24,34.13,34.2,85700.0,25.384,25.384,25.3025,25.3544,85700.0
2009-03-09 11:45:00,34.21,34.29,34.18,34.25,127100.0,25.3618,25.4211,25.3395,25.3914,127100.0
2009-03-09 11:50:00,34.25,34.28,34.14,34.14,97900.0,25.3914,25.4137,25.3099,25.3099,97900.0
2009-03-09 11:55:00,34.14,34.16,34.05,34.14,36500.0,25.3099,25.3247,25.2431,25.3099,36500.0
2009-03-09 12:00:00,34.14,34.18,34.09,34.17,113600.0,25.3099,25.3395,25.2728,25.3321,113600.0
2009-03-09 12:05:00,34.15,34.19,34.11,34.15,67900.0,25.3173,25.3469,25.2876,25.3173,67900.0
2009-03-09 12:10:00,34.15,34.33,34.15,34.31,45200.0,25.3173,25.4507,25.3173,25.4359,45200.0
2009-03-09 12:15:00,34.3,34.33,34.27,34.31,157000.0,25.4285,25.4507,25.4062,25.4359,157000.0
2009-03-09 12:20:00,34.32,34.39,34.29,34.34,110400.0,25.4433,25.4952,25.4211,25.4581,110400.0
2009-03-09 12:25:00,34.34,34.34,34.22,34.23,71400.0,25.4581,25.4581,25.3692,25.3766,71400.0
2009-03-09 12:30:00,34.24,34.25,34.2,34.23,34400.0,25.384,25.3914,25.3544,25.3766,34400.0
2009-03-09 12:35:00,34.24,34.26,34.05,34.05,83900.0,25.384,25.3988,25.2431,25.2431,83900.0
2009-03-09 12:40:00,34.04,34.07,34.0,34.05,144300.0,25.2357,25.258,25.2061,25.2431,144300.0
2009-03-09 12:45:00,34.06,34.09,34.04,34.09,49100.0,25.2506,25.2728,25.2357,25.2728,49100.0
2009-03-09 12:50:00,34.09,34.12,34.07,34.09,68500.0,25.2728,25.295,25.258,25.2728,68500.0
2009-03-09 12:55:00,34.09,34.13,34.08,34.09,45900.0,25.2728,25.3025,25.2654,25.2728,45900.0
2009-03-09 13:00:00,34.08,34.08,33.96,33.96,117600.0,25.2654,25.2654,25.1764,25.1764,117600.0
2009-03-09 13:05:00,33.96,33.97,33.81,33.84,71300.0,25.1764,25.1838,25.0652,25.0875,71300.0
2009-03-09 13:10:00,33.82,33.84,33.78,33.84,19700.0,25.0726,25.0875,25.043,25.0875,19700.0
2009-03-09 13:15:00,33.83,33.9,33.8,33.86,39200.0,25.0801,25.1319,25.0578,25.1023,39200.0
2009-03-09 13:20:00,33.87,33.88,33.78,33.78,64700.0,25.1097,25.1171,25.043,25.043,64700.0
2009-03-09 13:25:00,33.77,33.87,33.75,33.85,78600.0,25.0356,25.1097,25.0207,25.0949,78600.0
2009-03-09 13:30:00,33.85,33.92,33.81,33.91,51500.0,25.0949,25.1468,25.0652,25.1394,51500.0
2009-03-09 13:35:00,33.91,33.93,33.83,33.83,28600.0,25.1394,25.1542,25.0801,25.0801,28600.0
2009-03-09 13:40:00,33.83,33.93,33.8,33.89,114800.0,25.0801,25.1542,25.0578,25.1245,114800.0
2009-03-09 13:45:00,33.89,33.95,33.84,33.95,59100.0,25.1245,25.169,25.0875,25.169,59100.0
2009-03-09 13:50:00,33.96,34.02,33.95,33.96,35500.0,25.1764,25.2209,25.169,25.1764,35500.0
2009-03-09 13:55:00,33.93,34.0,33.9,33.93,123200.0,25.1542,25.2061,25.1319,25.1542,123200.0
2009-03-09 14:00:00,33.93,34.13,33.87,34.09,312000.0,25.1542,25.3025,25.1097,25.2728,312000.0
2009-03-09 14:05:00,34.09,34.15,34.07,34.1,53400.0,25.2728,25.3173,25.258,25.2802,53400.0
2009-03-09 14:10:00,34.1,34.12,33.98,34.03,149200.0,25.2802,25.295,25.1913,25.2283,149200.0
2009-03-09 14:15:00,34.02,34.06,33.97,34.04,98000.0,25.2209,25.2506,25.1838,25.2357,98000.0
2009-03-09 14:20:00,34.03,34.05,33.87,33.91,90400.0,25.2283,25.2431,25.1097,25.1394,90400.0
2009-03-09 14:25:00,33.88,33.96,33.84,33.95,71000.0,25.1171,25.1764,25.0875,25.169,71000.0
2009-03-09 14:30:00,33.95,33.95,33.81,33.87,83300.0,25.169,25.169,25.0652,25.1097,83300.0
2009-03-09 14:35:00,33.85,33.9,33.75,33.86,93800.0,25.0949,25.1319,25.0207,25.1023,93800.0
2009-03-09 14:40:00,33.86,33.9,33.78,33.82,97600.0,25.1023,25.1319,25.043,25.0726,97600.0
2009-03-09 14:45:00,33.83,33.98,33.78,33.94,43200.0,25.0801,25.1913,25.043,25.1616,43200.0
2009-03-09 14:50:00,33.94,34.04,33.92,33.95,93900.0,25.1616,25.2357,25.1468,25.169,93900.0
2009-03-09 14:55:00,33.95,33.99,33.86,33.89,76900.0,25.169,25.1987,25.1023,25.1245,76900.0
2009-03-09 15:00:00,33.89,33.99,33.89,33.93,46300.0,25.1245,25.1987,25.1245,25.1542,46300.0
2009-03-09 15:05:00,33.92,33.92,33.76,33.88,67100.0,25.1468,25.1468,25.0282,25.1171,67100.0
2009-03-09 15:10:00,33.86,33.86,33.64,33.69,148100.0,25.1023,25.1023,24.9392,24.9763,148100.0
2009-03-09 15:15:00,33.69,33.69,33.55,33.64,161500.0,24.9763,24.9763,24.8725,24.9392,161500.0
2009-03-09 15:20:00,33.62,33.68,33.58,33.64,89800.0,24.9244,24.9688,24.8947,24.9392,89800.0
2009-03-09 15:25:00,33.66,33.78,33.6,33.7,55000.0,24.954,25.043,24.9095,24.9837,55000.0
2009-03-09 15:30:00,33.7,33.84,33.65,33.75,80500.0,24.9837,25.0875,24.9466,25.0207,80500.0
2009-03-09 15:35:00,33.74,33.9,33.63,33.65,208400.0,25.0133,25.1319,24.9318,24.9466,208400.0
2009-03-09 15:40:00,33.63,33.72,33.61,33.68,63000.0,24.9318,24.9985,24.917,24.9688,63000.0
2009-03-09 15:45:00,33.67,33.68,33.58,33.6,107100.0,24.9614,24.9688,24.8947,24.9095,107100.0
2009-03-09 15:50:00,33.59,33.75,33.57,33.69,235200.0,24.9021,25.0207,24.8873,24.9763,235200.0
2009-03-09 15:55:00,33.71,33.78,33.7,33.73,137300.0,24.9911,25.043,24.9837,25.0059,137300.0
2009-03-10 09:30:00,34.43,34.6,34.36,34.51,173300.0,25.5249,25.6509,25.473,25.5842,173300.0
2009-03-10 09:35:00,34.49,34.71,34.47,34.66,77500.0,25.5693,25.7324,25.5545,25.6954,77500.0
2009-03-10 09:40:00,34.67,34.85,34.64,34.83,153600.0,25.7028,25.8362,25.6805,25.8214,153600.0
2009-03-10 09:45:00,34.84,34.95,34.83,34.91,117700.0,25.8288,25.9104,25.8214,25.8807,117700.0
2009-03-10 09:50:00,34.91,35.1,34.85,34.99,125800.0,25.8807,26.0216,25.8362,25.94,125800.0
2009-03-10 09:55:00,34.99,35.05,34.91,34.91,39300.0,25.94,25.9845,25.8807,25.8807,39300.0
2009-03-10 10:00:00,34.9,35.09,34.9,35.01,93800.0,25.8733,26.0142,25.8733,25.9548,93800.0
2009-03-10 10:05:00,35.01,35.13,34.96,35.12,120000.0,25.9548,26.0438,25.9178,26.0364,120000.0
2009-03-10 10:10:00,35.12,35.25,35.1,35.23,96400.0,26.0364,26.1328,26.0216,26.1179,96400.0
2009-03-10 10:15:00,35.26,35.36,35.25,35.28,109500.0,26.1402,26.2143,26.1328,26.155,109500.0
2009-03-10 10:20:00,35.28,35.29,35.22,35.23,79500.0,26.155,26.1624,26.1105,26.1179,79500.0
2009-03-10 10:25:00,35.24,35.25,35.15,35.17,70700.0,26.1254,26.1328,26.0586,26.0735,70700.0
2009-03-10 10:30:00,35.17,35.23,35.17,35.18,63100.0,26.0735,26.1179,26.0735,26.0809,63100.0
2009-03-10 10:35:00,35.17,35.18,35.1,35.17,73600.0,26.0735,26.0809,26.0216,26.0735,73600.0
2009-03-10 10:40:00,35.18,35.21,35.13,35.13,51000.0,26.0809,26.1031,26.0438,26.0438,51000.0
2009-03-10 10:45:00,35.14,35.33,35.14,35.27,93700.0,26.0512,26.1921,26.0512,26.1476,93700.0
2009-03-10 10:50:00,35.26,35.35,35.26,35.3,55700.0,26.1402,26.2069,26.1402,26.1698,55700.0
2009-03-10 10:55:00,35.3,35.31,35.19,35.21,21800.0,26.1698,26.1773,26.0883,26.1031,21800.0
2009-03-10 11:00:00,35.22,35.23,35.14,35.14,54700.0,26.1105,26.1179,26.0512,26.0512,54700.0
2009-03-10 11:05:00,35.13,35.17,35.11,35.13,39400.0,26.0438,26.0735,26.029,26.0438,39400.0
2009-03-10 11:10:00,35.11,35.17,35.09,35.16,46700.0,26.029,26.0735,26.0142,26.0661,46700.0
2009-03-10 11:15:00,35.17,35.24,35.15,35.2,40800.0,26.0735,26.1254,26.0586,26.0957,40800.0
2009-03-10 11:20:00,35.2,35.28,35.2,35.2,38000.0,26.0957,26.155,26.0957,26.0957,38000.0
2009-03-10 11:25:00,35.23,35.37,35.22,35.34,39000.0,26.1179,26.2217,26.1105,26.1995,39000.0
2009-03-10 11:30:00,35.34,35.38,35.33,35.34,20100.0,26.1995,26.2292,26.1921,26.1995,20100.0
2009-03-10 11:35:00,35.33,35.35,35.27,35.27,24200.0,26.1921,26.2069,26.1476,26.1476,24200.0
2009-03-10 11:40:00,35.26,35.29,35.25,35.26,17200.0,26.1402,26.1624,26.1328,26.1402,17200.0
2009-03-10 11:45:00,35.27,35.3,35.25,35.26,22600.0,26.1476,26.1698,26.1328,26.1402,22600.0
2009-03-10 11:50:00,35.27,35.37,35.27,35.32,30600.0,26.1476,26.2217,26.1476,26.1847,30600.0
2009-03-10 11:55:00,35.32,35.58,35.32,35.58,117000.0,26.1847,26.3774,26.1847,26.3774,117000.0
2009-03-10 12:00:00,35.59,35.7,35.55,35.67,80400.0,26.3848,26.4664,26.3552,26.4441,80400.0
2009-03-10 12:05:00,35.66,35.69,35.58,35.6,77900.0,26.4367,26.459,26.3774,26.3922,77900.0
2009-03-10 12:10:00,35.59,35.61,35.54,35.55,140100.0,26.3848,26.3997,26.3478,26.3552,140100.0
2009-03-10 12:15:00,35.56,35.57,35.52,35.55,59700.0,26.3626,26.37,26.3329,26.3552,59700.0
2009-03-10 12:20:00,35.54,35.56,35.52,35.54,30900.0,26.3478,26.3626,26.3329,26.3478,30900.0
2009-03-10 12:25:00,35.54,35.63,35.53,35.62,24600.0,26.3478,26.4145,26.3404,26.4071,24600.0
2009-03-10 12:30:00,35.62,35.65,35.6,35.65,49900.0,26.4071,26.4293,26.3922,26.4293,49900.0
2009-03-10 12:35:00,35.63,35.63,35.58,35.59,25000.0,26.4145,26.4145,26.3774,26.3848,25000.0
2009-03-10 12:40:00,35.57,35.61,35.56,35.59,23700.0,26.37,26.3997,26.3626,26.3848,23700.0
2009-03-10 12:45:00,35.59,35.62,35.56,35.56,23200.0,26.3848,26.4071,26.3626,26.3626,23200.0
2009-03-10 12:50:00,35.57,35.6,35.5,35.5,18700.0,26.37,26.3922,26.3181,26.3181,18700.0
2009-03-10 12:55:00,35.5,35.52,35.47,35.49,41700.0,26.3181,26.3329,26.2959,26.3107,41700.0
2009-03-10 13:00:00,35.48,35.51,35.45,35.45,16500.0,26.3033,26.3255,26.281,26.281,16500.0
2009-03-10 13:05:00,35.46,35.49,35.44,35.49,24900.0,26.2885,26.3107,26.2736,26.3107,24900.0
2009-03-10 13:10:00,35.48,35.56,35.47,35.54,80400.0,26.3033,26.3626,26.2959,26.3478,80400.0
2009-03-10 13:15:00,35.54,35.59,35.51,35.53,28400.0,26.3478,26.3848,26.3255,26.3404,28400.0
2009-03-10 13:20:00,35.54,35.57,35.49,35.49,39500.0,26.3478,26.37,26.3107,26.3107,39500.0
2009-03-10 13:25:00,35.49,35.5,35.45,35.49,23700.0,26.3107,26.3181,26.281,26.3107,23700.0
2009-03-10 13:30:00,35.48,35.63,35.47,35.62,81500.0,26.3033,26.4145,26.2959,26.4071,81500.0
2009-03-10 13:35:00,35.62,35.62,35.55,35.56,22400.0,26.4071,26.4071,26.3552,26.3626,22400.0
2009-03-10 13:40:00,35.56,35.73,35.55,35.7,46600.0,26.3626,26.4886,26.3552,26.4664,46600.0
2009-03-10 13:45:00,35.7,35.71,35.62,35.66,36100.0,26.4664,26.4738,26.4071,26.4367,36100.0
2009-03-10 13:50:00,35.67,35.68,35.54,35.54,36500.0,26.4441,26.4516,26.3478,26.3478,36500.0
2009-03-10 13:55:00,35.53,35.53,35.46,35.49,86600.0,26.3404,26.3404,26.2885,26.3107,86600.0
2009-03-10 14:00:00,35.5,35.52,35.48,35.52,55600.0,26.3181,26.3329,26.3033,26.3329,55600.0
2009-03-10 14:05:00,35.53,35.6,35.47,35.5,133200.0,26.3404,26.3922,26.2959,26.3181,133200.0
2009-03-10 14:10:00,35.52,35.55,35.43,35.45,76500.0,26.3329,26.3552,26.2662,26.281,76500.0
2009-03-10 14:15:00,35.44,35.47,35.36,35.45,79200.0,26.2736,26.2959,26.2143,26.281,79200.0
2009-03-10 14:20:00,35.45,35.49,35.4,35.45,45000.0,26.281,26.3107,26.244,26.281,45000.0
2009-03-10 14:25:00,35.45,35.55,35.42,35.48,108000.0,26.281,26.3552,26.2588,26.3033,108000.0
2009-03-10 14:30:00,35.48,35.63,35.47,35.58,90400.0,26.3033,26.4145,26.2959,26.3774,90400.0
2009-03-10 14:35:00,35.57,35.64,35.47,35.49,46500.0,26.37,26.4219,26.2959,26.3107,46500.0
2009-03-10 14:40:00,35.49,35.52,35.46,35.52,64000.0,26.3107,26.3329,26.2885,26.3329,64000.0
2009-03-10 14:45:00,35.52,35.54,35.3,35.31,87000.0,26.3329,26.3478,26.1698,26.1773,87000.0
2009-03-10 14:50:00,35.32,35.41,35.32,35.4,37900.0,26.1847,26.2514,26.1847,26.244,37900.0
2009-03-10 14:55:00,35.41,35.59,35.41,35.58,114900.0,26.2514,26.3848,26.2514,26.3774,114900.0
2009-03-10 15:00:00,35.6,35.62,35.53,35.55,84800.0,26.3922,26.4071,26.3404,26.3552,84800.0
2009-03-10 15:05:00,35.55,35.67,35.55,35.63,136000.0,26.3552,26.4441,26.3552,26.4145,136000.0
2009-03-10 15:10:00,35.62,35.66,35.57,35.58,108900.0,26.4071,26.4367,26.37,26.3774,108900.0
2009-03-10 15:15:00,35.58,35.6,35.47,35.57,89500.0,26.3774,26.3922,26.2959,26.37,89500.0
2009-03-10 15:20:00,35.57,35.65,35.52,35.58,104800.0,26.37,26.4293,26.3329,26.3774,104800.0
2009-03-10 15:25:00,35.57,35.8,35.56,35.73,210000.0,26.37,26.5405,26.3626,26.4886,210000.0
2009-03-10 15:30:00,35.75,35.76,35.62,35.67,84400.0,26.5035,26.5109,26.4071,26.4441,84400.0
2009-03-10 15:35:00,35.68,35.74,35.61,35.71,130800.0,26.4516,26.496,26.3997,26.4738,130800.0
2009-03-10 15:40:00,35.73,35.79,35.6,35.7,244500.0,26.4886,26.5331,26.3922,26.4664,244500.0
2009-03-10 15:45:00,35.68,35.72,35.59,35.64,154500.0,26.4516,26.4812,26.3848,26.4219,154500.0
2009-03-10 15:50:00,35.65,35.77,35.65,35.74,148200.0,26.4293,26.5183,26.4293,26.496,148200.0
2009-03-10 15:55:00,35.74,35.88,35.74,35.85,221900.0,26.496,26.5998,26.496,26.5776,221900.0
2009-03-10 16:00:00,36.0,36.0,36.0,36.0,100.0,26.6888,26.6888,26.6888,26.6888,100.0
2009-03-10 16:05:00,36.0,36.0,36.0,36.0,0.0,26.6888,26.6888,26.6888,26.6888,0.0
2009-03-10 16:10:00,35.89,35.89,35.89,35.89,1000.0,26.6072,26.6072,26.6072,26.6072,1000.0
2009-03-11 09:30:00,36.23,36.25,35.97,35.97,241700.0,26.8593,26.8741,26.6666,26.6666,241700.0
2009-03-11 09:35:00,35.96,36.16,35.86,36.16,120500.0,26.6591,26.8074,26.585,26.8074,120500.0
2009-03-11 09:40:00,36.15,36.23,36.05,36.23,149600.0,26.8,26.8593,26.7259,26.8593,149600.0
2009-03-11 09:45:00,36.23,36.45,36.21,36.4,177900.0,26.8593,27.0224,26.8445,26.9853,177900.0
2009-03-11 09:50:00,36.4,36.59,36.39,36.57,158500.0,26.9853,27.1262,26.9779,27.1114,158500.0
2009-03-11 09:55:00,36.56,36.57,36.45,36.51,188600.0,27.104,27.1114,27.0224,27.0669,188600.0
2009-03-11 10:00:00,36.5,36.54,36.42,36.44,178000.0,27.0595,27.0891,27.0002,27.015,178000.0
2009-03-11 10:05:00,36.43,36.51,36.33,36.35,125200.0,27.0076,27.0669,26.9334,26.9483,125200.0
2009-03-11 10:10:00,36.33,36.37,36.3,36.33,46500.0,26.9334,26.9631,26.9112,26.9334,46500.0
2009-03-11 10:15:00,36.34,36.37,36.26,36.33,103200.0,26.9409,26.9631,26.8815,26.9334,103200.0
2009-03-11 10:20:00,36.32,36.41,36.3,36.32,49800.0,26.926,26.9927,26.9112,26.926,49800.0
2009-03-11 10:25:00,36.35,36.49,36.35,36.48,38400.0,26.9483,27.0521,26.9483,27.0446,38400.0
2009-03-11 10:30:00,36.49,36.52,36.4,36.43,54400.0,27.0521,27.0743,26.9853,27.0076,54400.0
2009-03-11 10:35:00,36.41,36.41,36.29,36.34,60700.0,26.9927,26.9927,26.9038,26.9409,60700.0
2009-03-11 10:40:00,36.33,36.37,36.26,36.27,63400.0,26.9334,26.9631,26.8815,26.889,63400.0
2009-03-11 10:45:00,36.28,36.28,36.19,36.22,60300.0,26.8964,26.8964,26.8296,26.8519,60300.0
2009-03-11 10:50:00,36.23,36.36,36.23,36.35,148700.0,26.8593,26.9557,26.8593,26.9483,148700.0
2009-03-11 10:55:00,36.35,36.37,36.3,36.31,66100.0,26.9483,26.9631,26.9112,26.9186,66100.0
2009-03-11 11:00:00,36.32,36.39,36.32,36.38,61600.0,26.926,26.9779,26.926,26.9705,61600.0
2009-03-11 11:05:00,36.37,36.39,36.3,36.39,38400.0,26.9631,26.9779,26.9112,26.9779,38400.0
2009-03-11 11:10:00,36.39,36.41,36.26,36.3,50100.0,26.9779,26.9927,26.8815,26.9112,50100.0
2009-03-11 11:15:00,36.31,36.34,36.28,36.29,24600.0,26.9186,26.9409,26.8964,26.9038,24600.0
2009-03-11 11:20:00,36.29,36.29,36.1,36.15,58200.0,26.9038,26.9038,26.7629,26.8,58200.0
2009-03-11 11:25:00,36.15,36.22,36.14,36.17,30200.0,26.8,26.8519,26.7926,26.8148,30200.0
2009-03-11 11:30:00,36.19,36.21,36.08,36.08,33400.0,26.8296,26.8445,26.7481,26.7481,33400.0
2009-03-11 11:35:00,36.08,36.15,36.0,36.11,126200.0,26.7481,26.8,26.6888,26.7703,126200.0
2009-03-11 11:40:00,36.12,36.12,36.02,36.02,28400.0,26.7778,26.7778,26.7036,26.7036,28400.0
2009-03-11 11:45:00,36.03,36.1,36.02,36.07,37500.0,26.711,26.7629,26.7036,26.7407,37500.0
2009-03-11 11:50:00,36.09,36.19,36.08,36.16,53800.0,26.7555,26.8296,26.7481,26.8074,53800.0
2009-03-11 11:55:00,36.18,36.19,36.14,36.18,25300.0,26.8222,26.8296,26.7926,26.8222,25300.0
2009-03-11 12:00:00,36.17,36.23,36.17,36.19,26200.0,26.8148,26.8593,26.8148,26.8296,26200.0
2009-03-11 12:05:00,36.18,36.23,36.15,36.18,63800.0,26.8222,26.8593,26.8,26.8222,63800.0
2009-03-11 12:10:00,36.18,36.23,36.16,36.21,21500.0,26.8222,26.8593,26.8074,26.8445,21500.0
2009-03-11 12:15:00,36.2,36.21,36.11,36.11,24200.0,26.8371,26.8445,26.7703,26.7703,24200.0
2009-03-11 12:20:00,36.11,36.12,36.03,36.05,23000.0,26.7703,26.7778,26.711,26.7259,23000.0
2009-03-11 12:25:00,36.06,36.07,36.01,36.06,49800.0,26.7333,26.7407,26.6962,26.7333,49800.0
2009-03-11 12:30:00,36.05,36.09,36.05,36.09,38400.0,26.7259,26.7555,26.7259,26.7555,38400.0
2009-03-11 12:35:00,36.09,36.11,35.91,35.91,77500.0,26.7555,26.7703,26.6221,26.6221,77500.0
2009-03-11 12:40:00,35.91,35.95,35.88,35.9,49800.0,26.6221,26.6517,26.5998,26.6147,49800.0
2009-03-11 12:45:00,35.9,35.97,35.87,35.94,68000.0,26.6147,26.6666,26.5924,26.6443,68000.0
2009-03-11 12:50:00,35.93,35.96,35.9,35.92,26000.0,26.6369,26.6591,26.6147,26.6295,26000.0
2009-03-11 12:55:00,35.93,35.94,35.81,35.83,128200.0,26.6369,26.6443,26.5479,26.5628,128200.0
2009-03-11 13:00:00,35.83,35.89,35.83,35.87,53700.0,26.5628,26.6072,26.5628,26.5924,53700.0
2009-03-11 13:05:00,35.88,35.91,35.81,35.83,41300.0,26.5998,26.6221,26.5479,26.5628,41300.0
2009-03-11 13:10:00,35.83,35.92,35.82,35.91,14700.0,26.5628,26.6295,26.5553,26.6221,14700.0
2009-03-11 13:15:00,35.9,36.02,35.9,35.99,60900.0,26.6147,26.7036,26.6147,26.6814,60900.0
2009-03-11 13:20:00,35.99,36.01,35.95,35.96,15500.0,26.6814,26.6962,26.6517,26.6591,15500.0
2009-03-11 13:25:00,35.96,35.96,35.81,35.85,44000.0,26.6591,26.6591,26.5479,26.5776,44000.0
2009-03-11 13:30:00,35.85,35.89,35.84,35.84,62000.0,26.5776,26.6072,26.5702,26.5702,62000.0
2009-03-11 13:35:00,35.85,36.09,35.85,36.09,59600.0,26.5776,26.7555,26.5776,26.7555,59600.0
2009-03-11 13:40:00,36.1,36.13,36.05,36.09,51400.0,26.7629,26.7852,26.7259,26.7555,51400.0
2009-03-11 13:45:00,36.09,36.1,36.0,36.0,28100.0,26.7555,26.7629,26.6888,26.6888,28100.0
2009-03-11 13:50:00,36.01,36.02,35.91,35.91,40000.0,26.6962,26.7036,26.6221,26.6221,40000.0
2009-03-11 13:55:00,35.91,36.03,35.91,36.02,30200.0,26.6221,26.711,26.6221,26.7036,30200.0
2009-03-11 14:00:00,36.03,36.11,36.03,36.08,55100.0,26.711,26.7703,26.711,26.7481,55100.0
2009-03-11 14:05:00,36.06,36.06,35.83,35.83,52600.0,26.7333,26.7333,26.5628,26.5628,52600.0
2009-03-11 14:10:00,35.82,35.87,35.77,35.86,68300.0,26.5553,26.5924,26.5183,26.585,68300.0
2009-03-11 14:15:00,35.86,35.86,35.65,35.68,97400.0,26.585,26.585,26.4293,26.4516,97400.0
2009-03-11 14:20:00,35.67,35.72,35.66,35.69,17400.0,26.4441,26.4812,26.4367,26.459,17400.0
2009-03-11 14:25:00,35.68,35.74,35.64,35.73,50200.0,26.4516,26.496,26.4219,26.4886,50200.0
2009-03-11 14:30:00,35.73,35.8,35.72,35.78,98400.0,26.4886,26.5405,26.4812,26.5257,98400.0
2009-03-11 14:35:00,35.79,35.84,35.75,35.81,100200.0,26.5331,26.5702,26.5035,26.5479,100200.0
2009-03-11 14:40:00,35.82,35.97,35.78,35.95,95600.0,26.5553,26.6666,26.5257,26.6517,95600.0
2009-03-11 14:45:00,35.95,36.04,35.94,35.97,82700.0,26.6517,26.7184,26.6443,26.6666,82700.0
2009-03-11 14:50:00,35.97,36.0,35.93,35.99,59600.0,26.6666,26.6888,26.6369,26.6814,59600.0
2009-03-11 14:55:00,35.97,35.97,35.88,35.88,35500.0,26.6666,26.6666,26.5998,26.5998,35500.0
2009-03-11 15:00:00,35.89,36.05,35.89,36.03,48200.0,26.6072,26.7259,26.6072,26.711,48200.0
2009-03-11 15:05:00,36.04,36.1,35.98,36.1,89500.0,26.7184,26.7629,26.674,26.7629,89500.0
2009-03-11 15:10:00,36.09,36.18,36.07,36.17,44600.0,26.7555,26.8222,26.7407,26.8148,44600.0
2009-03-11 15:15:00,36.19,36.19,36.09,36.16,49800.0,26.8296,26.8296,26.7555,26.8074,49800.0
2009-03-11 15:20:00,36.19,36.29,36.16,36.22,137600.0,26.8296,26.9038,26.8074,26.8519,137600.0
2009-03-11 15:25:00,36.23,36.3,36.18,36.2,93600.0,26.8593,26.9112,26.8222,26.8371,93600.0
2009-03-11 15:30:00,36.2,36.25,36.14,36.25,85400.0,26.8371,26.8741,26.7926,26.8741,85400.0
2009-03-11 15:35:00,36.23,36.33,36.19,36.32,83500.0,26.8593,26.9334,26.8296,26.926,83500.0
2009-03-11 15:40:00,36.32,36.36,36.3,36.33,39300.0,26.926,26.9557,26.9112,26.9334,39300.0
2009-03-11 15:45:00,36.32,36.35,36.11,36.17,202600.0,26.926,26.9483,26.7703,26.8148,202600.0
2009-03-11 15:50:00,36.17,36.23,36.14,36.14,116800.0,26.8148,26.8593,26.7926,26.7926,116800.0
2009-03-11 15:55:00,36.14,36.14,35.97,35.98,93800.0,26.7926,26.7926,26.6666,26.674,93800.0
2009-03-12 09:30:00,35.99,36.09,35.95,36.07,220300.0,26.6814,26.7555,26.6517,26.7407,220300.0
2009-03-12 09:35:00,36.07,36.07,35.85,35.85,276300.0,26.7407,26.7407,26.5776,26.5776,276300.0
2009-03-12 09:40:00,35.84,35.84,35.71,35.75,210800.0,26.5702,26.5702,26.4738,26.5035,210800.0
2009-03-12 09:45:00,35.76,35.77,35.65,35.77,37900.0,26.5109,26.5183,26.4293,26.5183,37900.0
2009-03-12 09:50:00,35.77,35.81,35.72,35.77,37600.0,26.5183,26.5479,26.4812,26.5183,37600.0
2009-03-12 09:55:00,35.8,35.91,35.78,35.91,22700.0,26.5405,26.6221,26.5257,26.6221,22700.0
2009-03-12 10:00:00,35.95,36.12,35.91,36.08,43100.0,26.6517,26.7778,26.6221,26.7481,43100.0
2009-03-12 10:05:00,36.09,36.18,36.06,36.18,69500.0,26.7555,26.8222,26.7333,26.8222,69500.0
2009-03-12 10:10:00,36.18,36.24,36.13,36.18,49900.0,26.8222,26.8667,26.7852,26.8222,49900.0
2009-03-12 10:15:00,36.19,36.33,36.17,36.25,158700.0,26.8296,26.9334,26.8148,26.8741,158700.0
2009-03-12 10:20:00,36.26,36.45,36.26,36.36,128400.0,26.8815,27.0224,26.8815,26.9557,128400.0
2009-03-12 10:25:00,36.36,36.43,36.34,36.35,60100.0,26.9557,27.0076,26.9409,26.9483,60100.0
2009-03-12 10:30:00,36.36,36.43,36.29,36.31,36500.0,26.9557,27.0076,26.9038,26.9186,36500.0
2009-03-12 10:35:00,36.31,36.34,36.29,36.34,29000.0,26.9186,26.9409,26.9038,26.9409,29000.0
2009-03-12 10:40:00,36.35,36.54,36.33,36.53,25300.0,26.9483,27.0891,26.9334,27.0817,25300.0
2009-03-12 10:45:00,36.54,36.68,36.49,36.6,42400.0,27.0891,27.1929,27.0521,27.1336,42400.0
2009-03-12 10:50:00,36.61,36.64,36.57,36.58,23400.0,27.141,27.1633,27.1114,27.1188,23400.0
2009-03-12 10:55:00,36.58,36.58,36.53,36.55,44400.0,27.1188,27.1188,27.0817,27.0965,44400.0
2009-03-12 11:00:00,36.54,36.61,36.53,36.55,135900.0,27.0891,27.141,27.0817,27.0965,135900.0
2009-03-12 11:05:00,36.56,36.56,36.46,36.51,53800.0,27.104,27.104,27.0298,27.0669,53800.0
2009-03-12 11:10:00,36.51,36.57,36.47,36.55,31300.0,27.0669,27.1114,27.0372,27.0965,31300.0
2009-03-12 11:15:00,36.54,36.59,36.52,36.56,69100.0,27.0891,27.1262,27.0743,27.104,69100.0
2009-03-12 11:20:00,36.56,36.56,36.39,36.41,49600.0,27.104,27.104,26.9779,26.9927,49600.0
2009-03-12 11:25:00,36.4,36.45,36.38,36.4,67100.0,26.9853,27.0224,26.9705,26.9853,67100.0
2009-03-12 11:30:00,36.4,36.44,36.37,36.4,53500.0,26.9853,27.015,26.9631,26.9853,53500.0
2009-03-12 11:35:00,36.4,36.46,36.39,36.46,102200.0,26.9853,27.0298,26.9779,27.0298,102200.0
2009-03-12 11:40:00,36.47,36.65,36.47,36.64,188200.0,27.0372,27.1707,27.0372,27.1633,188200.0
2009-03-12 11:45:00,36.64,36.67,36.59,36.59,92800.0,27.1633,27.1855,27.1262,27.1262,92800.0
2009-03-12 11:50:00,36.6,36.65,36.56,36.56,35200.0,27.1336,27.1707,27.104,27.104,35200.0
2009-03-12 11:55:00,36.56,36.59,36.53,36.56,39000.0,27.104,27.1262,27.0817,27.104,39000.0
2009-03-12 12:00:00,36.57,36.62,36.57,36.59,42700.0,27.1114,27.1484,27.1114,27.1262,42700.0
2009-03-12 12:05:00,36.59,36.71,36.55,36.7,58900.0,27.1262,27.2152,27.0965,27.2077,58900.0
2009-03-12 12:10:00,36.71,36.71,36.63,36.68,46400.0,27.2152,27.2152,27.1558,27.1929,46400.0
2009-03-12 12:15:00,36.69,36.76,36.68,36.69,48300.0,27.2003,27.2522,27.1929,27.2003,48300.0
2009-03-12 12:20:00,36.69,36.75,36.65,36.67,26400.0,27.2003,27.2448,27.1707,27.1855,26400.0
2009-03-12 12:25:00,36.66,36.66,36.57,36.65,54000.0,27.1781,27.1781,27.1114,27.1707,54000.0
2009-03-12 12:30:00,36.64,36.72,36.59,36.7,32400.0,27.1633,27.2226,27.1262,27.2077,32400.0
2009-03-12 12:35:00,36.71,36.76,36.69,36.71,45700.0,27.2152,27.2522,27.2003,27.2152,45700.0
2009-03-12 12:40:00,36.73,36.74,36.7,36.73,14700.0,27.23,27.2374,27.2077,27.23,14700.0
2009-03-12 12:45:00,36.73,36.75,36.67,36.75,47900.0,27.23,27.2448,27.1855,27.2448,47900.0
2009-03-12 12:50:00,36.74,36.84,36.7,36.84,40200.0,27.2374,27.3115,27.2077,27.3115,40200.0
2009-03-12 12:55:00,36.83,36.91,36.82,36.89,99900.0,27.3041,27.3634,27.2967,27.3486,99900.0
2009-03-12 13:00:00,36.89,36.93,36.8,36.83,82700.0,27.3486,27.3783,27.2819,27.3041,82700.0
2009-03-12 13:05:00,36.86,36.91,36.8,36.9,51200.0,27.3264,27.3634,27.2819,27.356,51200.0
2009-03-12 13:10:00,36.9,36.94,36.85,36.88,54400.0,27.356,27.3857,27.3189,27.3412,54400.0
2009-03-12 13:15:00,36.89,36.9,36.83,36.86,55800.0,27.3486,27.356,27.3041,27.3264,55800.0
2009-03-12 13:20:00,36.85,36.95,36.85,36.9,37400.0,27.3189,27.3931,27.3189,27.356,37400.0
2009-03-12 13:25:00,36.89,36.89,36.77,36.8,48000.0,27.3486,27.3486,27.2596,27.2819,48000.0
2009-03-12 13:30:00,36.81,36.85,36.78,36.82,28100.0,27.2893,27.3189,27.267,27.2967,28100.0
2009-03-12 13:35:00,36.83,36.89,36.82,36.88,54500.0,27.3041,27.3486,27.2967,27.3412,54500.0
2009-03-12 13:40:00,36.88,36.96,36.87,36.92,34200.0,27.3412,27.4005,27.3338,27.3708,34200.0
2009-03-12 13:45:00,36.92,36.96,36.92,36.94,21100.0,27.3708,27.4005,27.3708,27.3857,21100.0
2009-03-12 13:50:00,36.94,37.0,36.89,36.99,59600.0,27.3857,27.4301,27.3486,27.4227,59600.0
2009-03-12 13:55:00,36.99,36.99,36.92,36.95,30300.0,27.4227,27.4227,27.3708,27.3931,30300.0
2009-03-12 14:00:00,36.95,36.98,36.93,36.97,22300.0,27.3931,27.4153,27.3783,27.4079,22300.0
2009-03-12 14:05:00,36.97,37.0,36.85,36.9,42900.0,27.4079,27.4301,27.3189,27.356,42900.0
2009-03-12 14:10:00,36.9,37.11,36.89,37.07,79700.0,27.356,27.5117,27.3486,27.482,79700.0
2009-03-12 14:15:00,37.07,37.18,37.06,37.17,40600.0,27.482,27.5636,27.4746,27.5562,40600.0
2009-03-12 14:20:00,37.17,37.23,37.11,37.12,103700.0,27.5562,27.6007,27.5117,27.5191,103700.0
2009-03-12 14:25:00,37.14,37.18,37.13,37.18,57400.0,27.5339,27.5636,27.5265,27.5636,57400.0
2009-03-12 14:30:00,37.16,37.18,37.12,37.16,114300.0,27.5488,27.5636,27.5191,27.5488,114300.0
2009-03-12 14:35:00,37.15,37.24,37.15,37.19,82500.0,27.5413,27.6081,27.5413,27.571,82500.0
2009-03-12 14:40:00,37.2,37.29,37.2,37.26,40200.0,27.5784,27.6451,27.5784,27.6229,40200.0
2009-03-12 14:45:00,37.26,37.37,37.26,37.37,68300.0,27.6229,27.7044,27.6229,27.7044,68300.0
2009-03-12 14:50:00,37.38,37.41,37.33,37.33,50800.0,27.7119,27.7341,27.6748,27.6748,50800.0
2009-03-12 14:55:00,37.32,37.36,37.28,37.28,53600.0,27.6674,27.697,27.6377,27.6377,53600.0
2009-03-12 15:00:00,37.28,37.3,37.21,37.21,74600.0,27.6377,27.6526,27.5858,27.5858,74600.0
2009-03-12 15:05:00,37.21,37.28,37.19,37.28,51800.0,27.5858,27.6377,27.571,27.6377,51800.0
2009-03-12 15:10:00,37.28,37.4,37.25,37.4,72900.0,27.6377,27.7267,27.6155,27.7267,72900.0
2009-03-12 15:15:00,37.4,37.41,37.31,37.38,125000.0,27.7267,27.7341,27.66,27.7119,125000.0
2009-03-12 15:20:00,37.38,37.39,37.27,37.28,71300.0,27.7119,27.7193,27.6303,27.6377,71300.0
2009-03-12 15:25:00,37.3,37.36,37.25,37.34,72700.0,27.6526,27.697,27.6155,27.6822,72700.0
2009-03-12 15:30:00,37.33,37.39,37.29,37.36,80700.0,27.6748,27.7193,27.6451,27.697,80700.0
2009-03-12 15:35:00,37.36,37.47,37.32,37.45,60100.0,27.697,27.7786,27.6674,27.7638,60100.0
2009-03-12 15:40:00,37.47,37.54,37.45,37.53,99600.0,27.7786,27.8305,27.7638,27.8231,99600.0
2009-03-12 15:45:00,37.51,37.62,37.51,37.57,120100.0,27.8082,27.8898,27.8082,27.8527,120100.0
2009-03-12 15:50:00,37.57,37.6,37.46,37.51,137200.0,27.8527,27.875,27.7712,27.8082,137200.0
2009-03-12 15:55:00,37.51,37.51,37.39,37.5,105900.0,27.8082,27.8082,27.7193,27.8008,105900.0
2009-03-13 09:30:00,37.81,37.83,37.61,37.64,241900.0,28.0306,28.0455,27.8824,27.9046,241900.0
2009-03-13 09:35:00,37.64,37.8,37.64,37.72,148000.0,27.9046,28.0232,27.9046,27.9639,148000.0
2009-03-13 09:40:00,37.73,37.81,37.48,37.53,309800.0,27.9713,28.0306,27.786,27.8231,309800.0
2009-03-13 09:45:00,37.54,37.72,37.49,37.62,83200.0,27.8305,27.9639,27.7934,27.8898,83200.0
2009-03-13 09:50:00,37.6,37.68,37.51,37.67,147000.0,27.875,27.9343,27.8082,27.9269,147000.0
2009-03-13 09:55:00,37.68,37.76,37.56,37.75,178300.0,27.9343,27.9936,27.8453,27.9862,178300.0
2009-03-13 10:00:00,37.76,37.79,37.62,37.78,153500.0,27.9936,28.0158,27.8898,28.0084,153500.0
2009-03-13 10:05:00,37.77,37.93,37.73,37.91,90600.0,28.001,28.1196,27.9713,28.1048,90600.0
2009-03-13 10:10:00,37.9,37.96,37.82,37.86,196300.0,28.0974,28.1418,28.0381,28.0677,196300.0
2009-03-13 10:15:00,37.86,37.89,37.82,37.86,184100.0,28.0677,28.09,28.0381,28.0677,184100.0
2009-03-13 10:20:00,37.86,37.91,37.71,37.71,150700.0,28.0677,28.1048,27.9565,27.9565,150700.0
2009-03-13 10:25:00,37.71,37.73,37.57,37.58,138700.0,27.9565,27.9713,27.8527,27.8601,138700.0
2009-03-13 10:30:00,37.59,37.61,37.5,37.58,198000.0,27.8675,27.8824,27.8008,27.8601,198000.0
2009-03-13 10:35:00,37.57,37.6,37.52,37.58,79500.0,27.8527,27.875,27.8157,27.8601,79500.0
2009-03-13 10:40:00,37.59,37.72,37.59,37.71,45200.0,27.8675,27.9639,27.8675,27.9565,45200.0
2009-03-13 10:45:00,37.71,37.87,37.68,37.82,80200.0,27.9565,28.0751,27.9343,28.0381,80200.0
2009-03-13 10:50:00,37.82,37.84,37.61,37.63,53500.0,28.0381,28.0529,27.8824,27.8972,53500.0
2009-03-13 10:55:00,37.63,37.66,37.54,37.55,81700.0,27.8972,27.9194,27.8305,27.8379,81700.0
2009-03-13 11:00:00,37.54,37.66,37.52,37.63,26200.0,27.8305,27.9194,27.8157,27.8972,26200.0
2009-03-13 11:05:00,37.62,37.62,37.41,37.44,144500.0,27.8898,27.8898,27.7341,27.7563,144500.0
2009-03-13 11:10:00,37.43,37.49,37.38,37.49,209900.0,27.7489,27.7934,27.7119,27.7934,209900.0
2009-03-13 11:15:00,37.48,37.51,37.43,37.43,100300.0,27.786,27.8082,27.7489,27.7489,100300.0
2009-03-13 11:20:00,37.42,37.53,37.37,37.52,85400.0,27.7415,27.8231,27.7044,27.8157,85400.0
2009-03-13 11:25:00,37.52,37.52,37.45,37.5,46800.0,27.8157,27.8157,27.7638,27.8008,46800.0
2009-03-13 11:30:00,37.5,37.5,37.37,37.38,71600.0,27.8008,27.8008,27.7044,27.7119,71600.0
2009-03-13 11:35:00,37.38,37.44,37.33,37.4,47900.0,27.7119,27.7563,27.6748,27.7267,47900.0
2009-03-13 11:40:00,37.38,37.43,37.33,37.34,64100.0,27.7119,27.7489,27.6748,27.6822,64100.0
2009-03-13 11:45:00,37.34,37.37,37.22,37.27,48100.0,27.6822,27.7044,27.5932,27.6303,48100.0
2009-03-13 11:50:00,37.27,37.31,37.22,37.23,42000.0,27.6303,27.66,27.5932,27.6007,42000.0
2009-03-13 11:55:00,37.22,37.34,37.22,37.32,69100.0,27.5932,27.6822,27.5932,27.6674,69100.0
2009-03-13 12:00:00,37.31,37.4,37.31,37.35,44200.0,27.66,27.7267,27.66,27.6896,44200.0
2009-03-13 12:05:00,37.35,37.35,37.29,37.32,47900.0,27.6896,27.6896,27.6451,27.6674,47900.0
2009-03-13 12:10:00,37.31,37.31,37.22,37.22,35900.0,27.66,27.66,27.5932,27.5932,35900.0
2009-03-13 12:15:00,37.23,37.23,37.14,37.16,36300.0,27.6007,27.6007,27.5339,27.5488,36300.0
2009-03-13 12:20:00,37.16,37.22,37.13,37.22,42200.0,27.5488,27.5932,27.5265,27.5932,42200.0
2009-03-13 12:25:00,37.23,37.3,37.22,37.24,16900.0,27.6007,27.6526,27.5932,27.6081,16900.0
2009-03-13 12:30:00,37.24,37.29,37.24,37.26,13800.0,27.6081,27.6451,27.6081,27.6229,13800.0
2009-03-13 12:35:00,37.27,37.33,37.23,37.26,29800.0,27.6303,27.6748,27.6007,27.6229,29800.0
2009-03-13 12:40:00,37.26,37.4,37.26,37.38,74400.0,27.6229,27.7267,27.6229,27.7119,74400.0
2009-03-13 12:45:00,37.38,37.48,37.38,37.43,106900.0,27.7119,27.786,27.7119,27.7489,106900.0
2009-03-13 12:50:00,37.41,37.43,37.32,37.38,65200.0,27.7341,27.7489,27.6674,27.7119,65200.0
2009-03-13 12:55:00,37.39,37.46,37.36,37.45,64800.0,27.7193,27.7712,27.697,27.7638,64800.0
2009-03-13 13:00:00,37.44,37.48,37.42,37.43,29200.0,27.7563,27.786,27.7415,27.7489,29200.0
2009-03-13 13:05:00,37.43,37.48,37.42,37.47,26900.0,27.7489,27.786,27.7415,27.7786,26900.0
2009-03-13 13:10:00,37.47,37.62,37.47,37.61,52600.0,27.7786,27.8898,27.7786,27.8824,52600.0
2009-03-13 13:15:00,37.62,37.65,37.57,37.6,42100.0,27.8898,27.912,27.8527,27.875,42100.0
2009-03-13 13:20:00,37.61,37.63,37.57,37.63,32500.0,27.8824,27.8972,27.8527,27.8972,32500.0
2009-03-13 13:25:00,37.63,37.68,37.59,37.66,45000.0,27.8972,27.9343,27.8675,27.9194,45000.0
2009-03-13 13:30:00,37.66,37.67,37.59,37.64,55300.0,27.9194,27.9269,27.8675,27.9046,55300.0
2009-03-13 13:35:00,37.64,37.65,37.51,37.52,41100.0,27.9046,27.912,27.8082,27.8157,41100.0
2009-03-13 13:40:00,37.53,37.6,37.51,37.57,24700.0,27.8231,27.875,27.8082,27.8527,24700.0
2009-03-13 13:45:00,37.56,37.56,37.52,37.56,29700.0,27.8453,27.8453,27.8157,27.8453,29700.0
2009-03-13 13:50:00,37.56,37.65,37.55,37.58,29400.0,27.8453,27.912,27.8379,27.8601,29400.0
2009-03-13 13:55:00,37.57,37.66,37.57,37.64,18700.0,27.8527,27.9194,27.8527,27.9046,18700.0
2009-03-13 14:00:00,37.65,37.7,37.62,37.63,96100.0,27.912,27.9491,27.8898,27.8972,96100.0
2009-03-13 14:05:00,37.63,37.76,37.62,37.73,36900.0,27.8972,27.9936,27.8898,27.9713,36900.0
2009-03-13 14:10:00,37.73,37.73,37.67,37.69,40600.0,27.9713,27.9713,27.9269,27.9417,40600.0
2009-03-13 14:15:00,37.7,37.7,37.57,37.6,44900.0,27.9491,27.9491,27.8527,27.875,44900.0
2009-03-13 14:20:00,37.59,37.6,37.53,37.54,77000.0,27.8675,27.875,27.8231,27.8305,77000.0
2009-03-13 14:25:00,37.54,37.61,37.54,37.6,76000.0,27.8305,27.8824,27.8305,27.875,76000.0
2009-03-13 14:30:00,37.6,37.71,37.57,37.68,55400.0,27.875,27.9565,27.8527,27.9343,55400.0
2009-03-13 14:35:00,37.68,37.78,37.68,37.71,63100.0,27.9343,28.0084,27.9343,27.9565,63100.0
2009-03-13 14:40:00,37.7,37.75,37.67,37.71,50800.0,27.9491,27.9862,27.9269,27.9565,50800.0
2009-03-13 14:45:00,37.73,37.84,37.7,37.77,84400.0,27.9713,28.0529,27.9491,28.001,84400.0
2009-03-13 14:50:00,37.76,37.78,37.71,37.76,32300.0,27.9936,28.0084,27.9565,27.9936,32300.0
2009-03-13 14:55:00,37.76,37.77,37.63,37.66,32500.0,27.9936,28.001,27.8972,27.9194,32500.0
2009-03-13 15:00:00,37.65,37.72,37.64,37.69,30500.0,27.912,27.9639,27.9046,27.9417,30500.0
2009-03-13 15:05:00,37.69,37.73,37.66,37.72,29800.0,27.9417,27.9713,27.9194,27.9639,29800.0
2009-03-13 15:10:00,37.73,37.74,37.68,37.7,39900.0,27.9713,27.9787,27.9343,27.9491,39900.0
2009-03-13 15:15:00,37.71,37.87,37.71,37.84,86700.0,27.9565,28.0751,27.9565,28.0529,86700.0
2009-03-13 15:20:00,37.85,37.9,37.81,37.88,81200.0,28.0603,28.0974,28.0306,28.0825,81200.0
2009-03-13 15:25:00,37.88,37.93,37.86,37.86,62800.0,28.0825,28.1196,28.0677,28.0677,62800.0
2009-03-13 15:30:00,37.88,37.9,37.72,37.76,78700.0,28.0825,28.0974,27.9639,27.9936,78700.0
2009-03-13 15:35:00,37.77,37.79,37.7,37.78,60300.0,28.001,28.0158,27.9491,28.0084,60300.0
2009-03-13 15:40:00,37.78,37.87,37.77,37.83,87000.0,28.0084,28.0751,28.001,28.0455,87000.0
2009-03-13 15:45:00,37.85,37.85,37.71,37.71,56600.0,28.0603,28.0603,27.9565,27.9565,56600.0
2009-03-13 15:50:00,37.71,37.85,37.71,37.84,132800.0,27.9565,28.0603,27.9565,28.0529,132800.0
2009-03-13 15:55:00,37.84,37.84,37.77,37.83,83800.0,28.0529,28.0529,28.001,28.0455,83800.0
2009-03-16 09:30:00,38.26,38.31,38.09,38.13,339500.0,28.3643,28.4013,28.2382,28.2679,339500.0
2009-03-16 09:35:00,38.17,38.32,38.14,38.29,180300.0,28.2975,28.4087,28.2753,28.3865,180300.0
2009-03-16 09:40:00,38.3,38.33,38.18,38.2,106700.0,28.3939,28.4161,28.3049,28.3198,106700.0
2009-03-16 09:45:00,38.2,38.28,38.17,38.19,94300.0,28.3198,28.3791,28.2975,28.3124,94300.0
2009-03-16 09:50:00,38.19,38.2,38.11,38.2,81700.0,28.3124,28.3198,28.2531,28.3198,81700.0
2009-03-16 09:55:00,38.21,38.26,38.11,38.2,134100.0,28.3272,28.3643,28.2531,28.3198,134100.0
2009-03-16 10:00:00,38.21,38.26,38.15,38.22,81900.0,28.3272,28.3643,28.2827,28.3346,81900.0
2009-03-16 10:05:00,38.21,38.22,38.08,38.14,82200.0,28.3272,28.3346,28.2308,28.2753,82200.0
2009-03-16 10:10:00,38.14,38.15,38.0,38.01,62200.0,28.2753,28.2827,28.1715,28.1789,62200.0
2009-03-16 10:15:00,38.01,38.05,38.0,38.02,62000.0,28.1789,28.2086,28.1715,28.1863,62000.0
2009-03-16 10:20:00,38.03,38.11,38.0,38.11,59400.0,28.1937,28.2531,28.1715,28.2531,59400.0
2009-03-16 10:25:00,38.11,38.13,38.02,38.03,66400.0,28.2531,28.2679,28.1863,28.1937,66400.0
2009-03-16 10:30:00,38.05,38.35,38.05,38.32,84300.0,28.2086,28.431,28.2086,28.4087,84300.0
2009-03-16 10:35:00,38.33,38.34,38.26,38.27,74700.0,28.4161,28.4236,28.3643,28.3717,74700.0
2009-03-16 10:40:00,38.28,38.3,38.2,38.23,36900.0,28.3791,28.3939,28.3198,28.342,36900.0
2009-03-16 10:45:00,38.23,38.29,38.23,38.28,27400.0,28.342,28.3865,28.342,28.3791,27400.0
2009-03-16 10:50:00,38.27,38.27,38.18,38.2,44200.0,28.3717,28.3717,28.3049,28.3198,44200.0
2009-03-16 10:55:00,38.2,38.22,38.13,38.14,46900.0,28.3198,28.3346,28.2679,28.2753,46900.0
2009-03-16 11:00:00,38.15,38.18,38.12,38.17,64200.0,28.2827,28.3049,28.2605,28.2975,64200.0
2009-03-16 11:05:00,38.19,38.28,38.18,38.23,70200.0,28.3124,28.3791,28.3049,28.342,70200.0
2009-03-16 11:10:00,38.23,38.28,38.22,38.26,38100.0,28.342,28.3791,28.3346,28.3643,38100.0
2009-03-16 11:15:00,38.26,38.34,38.26,38.33,45900.0,28.3643,28.4236,28.3643,28.4161,45900.0
2009-03-16 11:20:00,38.35,38.44,38.31,38.44,126500.0,28.431,28.4977,28.4013,28.4977,126500.0
2009-03-16 11:25:00,38.44,38.5,38.42,38.43,41200.0,28.4977,28.5422,28.4829,28.4903,41200.0
2009-03-16 11:30:00,38.43,38.48,38.43,38.44,39300.0,28.4903,28.5274,28.4903,28.4977,39300.0
2009-03-16 11:35:00,38.45,38.47,38.41,38.43,59000.0,28.5051,28.5199,28.4755,28.4903,59000.0
2009-03-16 11:40:00,38.43,38.43,38.35,38.35,43600.0,28.4903,28.4903,28.431,28.431,43600.0
2009-03-16 11:45:00,38.36,38.41,38.36,38.41,20300.0,28.4384,28.4755,28.4384,28.4755,20300.0
2009-03-16 11:50:00,38.41,38.42,38.32,38.32,27100.0,28.4755,28.4829,28.4087,28.4087,27100.0
2009-03-16 11:55:00,38.33,38.38,38.32,38.34,32600.0,28.4161,28.4532,28.4087,28.4236,32600.0
2009-03-16 12:00:00,38.34,38.34,38.26,38.26,37300.0,28.4236,28.4236,28.3643,28.3643,37300.0
2009-03-16 12:05:00,38.26,38.32,38.26,38.31,17600.0,28.3643,28.4087,28.3643,28.4013,17600.0
2009-03-16 12:10:00,38.32,38.39,38.31,38.38,16100.0,28.4087,28.4606,28.4013,28.4532,16100.0
2009-03-16 12:15:00,38.38,38.38,38.34,38.35,15600.0,28.4532,28.4532,28.4236,28.431,15600.0
2009-03-16 12:20:00,38.35,38.41,38.33,38.39,61100.0,28.431,28.4755,28.4161,28.4606,61100.0
2009-03-16 12:25:00,38.39,38.43,38.36,38.41,51700.0,28.4606,28.4903,28.4384,28.4755,51700.0
2009-03-16 12:30:00,38.41,38.51,38.41,38.49,62300.0,28.4755,28.5496,28.4755,28.5348,62300.0
2009-03-16 12:35:00,38.49,38.6,38.48,38.55,134400.0,28.5348,28.6163,28.5274,28.5792,134400.0
2009-03-16 12:40:00,38.56,38.58,38.54,38.56,46100.0,28.5867,28.6015,28.5718,28.5867,46100.0
2009-03-16 12:45:00,38.55,38.61,38.54,38.59,119500.0,28.5792,28.6237,28.5718,28.6089,119500.0
2009-03-16 12:50:00,38.61,38.62,38.57,38.62,74100.0,28.6237,28.6311,28.5941,28.6311,74100.0
2009-03-16 12:55:00,38.62,38.68,38.59,38.66,101800.0,28.6311,28.6756,28.6089,28.6608,101800.0
2009-03-16 13:00:00,38.65,38.68,38.58,38.6,92900.0,28.6534,28.6756,28.6015,28.6163,92900.0
2009-03-16 13:05:00,38.6,38.61,38.53,38.56,45200.0,28.6163,28.6237,28.5644,28.5867,45200.0
2009-03-16 13:10:00,38.57,38.59,38.54,38.54,26400.0,28.5941,28.6089,28.5718,28.5718,26400.0
2009-03-16 13:15:00,38.53,38.62,38.53,38.62,38000.0,28.5644,28.6311,28.5644,28.6311,38000.0
2009-03-16 13:20:00,38.61,38.62,38.52,38.54,38500.0,28.6237,28.6311,28.557,28.5718,38500.0
2009-03-16 13:25:00,38.55,38.56,38.5,38.55,34900.0,28.5792,28.5867,28.5422,28.5792,34900.0
2009-03-16 13:30:00,38.55,38.57,38.5,38.54,49700.0,28.5792,28.5941,28.5422,28.5718,49700.0
2009-03-16 13:35:00,38.53,38.64,38.53,38.62,47200.0,28.5644,28.646,28.5644,28.6311,47200.0
2009-03-16 13:40:00,38.63,38.65,38.59,38.64,83700.0,28.6386,28.6534,28.6089,28.646,83700.0
2009-03-16 13:45:00,38.65,38.67,38.63,38.63,47400.0,28.6534,28.6682,28.6386,28.6386,47400.0
2009-03-16 13:50:00,38.63,38.64,38.55,38.56,26300.0,28.6386,28.646,28.5792,28.5867,26300.0
2009-03-16 13:55:00,38.55,38.55,38.45,38.48,44500.0,28.5792,28.5792,28.5051,28.5274,44500.0
2009-03-16 14:00:00,38.48,38.49,38.41,38.45,52600.0,28.5274,28.5348,28.4755,28.5051,52600.0
2009-03-16 14:05:00,38.45,38.45,38.34,38.39,59100.0,28.5051,28.5051,28.4236,28.4606,59100.0
2009-03-16 14:10:00,38.38,38.41,38.36,38.39,61000.0,28.4532,28.4755,28.4384,28.4606,61000.0
2009-03-16 14:15:00,38.39,38.46,38.39,38.44,40900.0,28.4606,28.5125,28.4606,28.4977,40900.0
2009-03-16 14:20:00,38.45,38.45,38.3,38.31,88900.0,28.5051,28.5051,28.3939,28.4013,88900.0
2009-03-16 14:25:00,38.32,38.37,38.3,38.32,66700.0,28.4087,28.4458,28.3939,28.4087,66700.0
2009-03-16 14:30:00,38.32,38.36,38.24,38.28,59500.0,28.4087,28.4384,28.3494,28.3791,59500.0
2009-03-16 14:35:00,38.28,38.31,38.22,38.27,114300.0,28.3791,28.4013,28.3346,28.3717,114300.0
2009-03-16 14:40:00,38.29,38.4,38.29,38.38,51900.0,28.3865,28.468,28.3865,28.4532,51900.0
2009-03-16 14:45:00,38.38,38.44,38.37,38.4,42600.0,28.4532,28.4977,28.4458,28.468,42600.0
2009-03-16 14:50:00,38.41,38.42,38.27,38.29,98800.0,28.4755,28.4829,28.3717,28.3865,98800.0
2009-03-16 14:55:00,38.31,38.32,38.1,38.15,98100.0,28.4013,28.4087,28.2456,28.2827,98100.0
2009-03-16 15:00:00,38.15,38.17,38.05,38.07,123600.0,28.2827,28.2975,28.2086,28.2234,123600.0
2009-03-16 15:05:00,38.06,38.12,38.0,38.1,97300.0,28.216,28.2605,28.1715,28.2456,97300.0
2009-03-16 15:10:00,38.09,38.11,38.03,38.06,66700.0,28.2382,28.2531,28.1937,28.216,66700.0
2009-03-16 15:15:00,38.07,38.07,37.94,37.98,126200.0,28.2234,28.2234,28.127,28.1567,126200.0
2009-03-16 15:20:00,37.97,37.97,37.77,37.77,102100.0,28.1493,28.1493,28.001,28.001,102100.0
2009-03-16 15:25:00,37.78,37.89,37.78,37.89,66500.0,28.0084,28.09,28.0084,28.09,66500.0
2009-03-16 15:30:00,37.89,37.91,37.85,37.9,39300.0,28.09,28.1048,28.0603,28.0974,39300.0
2009-03-16 15:35:00,37.9,37.9,37.67,37.69,44500.0,28.0974,28.0974,27.9269,27.9417,44500.0
2009-03-16 15:40:00,37.7,37.74,37.61,37.67,235000.0,27.9491,27.9787,27.8824,27.9269,235000.0
2009-03-16 15:45:00,37.67,37.78,37.66,37.69,75100.0,27.9269,28.0084,27.9194,27.9417,75100.0
2009-03-16 15:50:00,37.68,37.75,37.68,37.71,76700.0,27.9343,27.9862,27.9343,27.9565,76700.0
2009-03-16 15:55:00,37.71,37.72,37.59,37.64,176400.0,27.9565,27.9639,27.8675,27.9046,176400.0
2009-03-17 09:30:00,37.71,37.79,37.66,37.77,54400.0,27.9565,28.0158,27.9194,28.001,54400.0
2009-03-17 09:35:00,37.76,37.76,37.58,37.58,36400.0,27.9936,27.9936,27.8601,27.8601,36400.0
2009-03-17 09:40:00,37.56,37.57,37.45,37.45,61200.0,27.8453,27.8527,27.7638,27.7638,61200.0
2009-03-17 09:45:00,37.45,37.53,37.39,37.51,57300.0,27.7638,27.8231,27.7193,27.8082,57300.0
2009-03-17 09:50:00,37.52,37.63,37.5,37.63,36700.0,27.8157,27.8972,27.8008,27.8972,36700.0
2009-03-17 09:55:00,37.62,37.73,37.6,37.62,26500.0,27.8898,27.9713,27.875,27.8898,26500.0
2009-03-17 10:00:00,37.62,37.87,37.61,37.78,44400.0,27.8898,28.0751,27.8824,28.0084,44400.0
2009-03-17 10:05:00,37.77,37.77,37.67,37.75,47000.0,28.001,28.001,27.9269,27.9862,47000.0
2009-03-17 10:10:00,37.73,37.8,37.62,37.66,55300.0,27.9713,28.0232,27.8898,27.9194,55300.0
2009-03-17 10:15:00,37.68,37.79,37.68,37.69,56300.0,27.9343,28.0158,27.9343,27.9417,56300.0
2009-03-17 10:20:00,37.7,37.85,37.7,37.84,67100.0,27.9491,28.0603,27.9491,28.0529,67100.0
2009-03-17 10:25:00,37.84,37.86,37.64,37.65,77100.0,28.0529,28.0677,27.9046,27.912,77100.0
2009-03-17 10:30:00,37.64,37.68,37.6,37.67,38600.0,27.9046,27.9343,27.875,27.9269,38600.0
2009-03-17 10:35:00,37.66,37.77,37.65,37.74,69800.0,27.9194,28.001,27.912,27.9787,69800.0
2009-03-17 10:40:00,37.75,37.84,37.69,37.83,54900.0,27.9862,28.0529,27.9417,28.0455,54900.0
2009-03-17 10:45:00,37.84,38.0,37.84,37.97,106400.0,28.0529,28.1715,28.0529,28.1493,106400.0
2009-03-17 10:50:00,37.96,38.01,37.93,37.98,34900.0,28.1418,28.1789,28.1196,28.1567,34900.0
2009-03-17 10:55:00,37.97,38.01,37.93,37.94,21000.0,28.1493,28.1789,28.1196,28.127,21000.0
2009-03-17 11:00:00,37.93,37.93,37.82,37.84,54200.0,28.1196,28.1196,28.0381,28.0529,54200.0
2009-03-17 11:05:00,37.84,37.92,37.84,37.9,28700.0,28.0529,28.1122,28.0529,28.0974,28700.0
2009-03-17 11:10:00,37.9,37.92,37.82,37.84,27800.0,28.0974,28.1122,28.0381,28.0529,27800.0
2009-03-17 11:15:00,37.83,37.9,37.78,37.8,33000.0,28.0455,28.0974,28.0084,28.0232,33000.0
2009-03-17 11:20:00,37.79,37.91,37.79,37.79,31500.0,28.0158,28.1048,28.0158,28.0158,31500.0
2009-03-17 11:25:00,37.8,37.82,37.74,37.77,39300.0,28.0232,28.0381,27.9787,28.001,39300.0
2009-03-17 11:30:00,37.76,37.81,37.7,37.72,52500.0,27.9936,28.0306,27.9491,27.9639,52500.0
2009-03-17 11:35:00,37.73,37.77,37.72,37.75,47200.0,27.9713,28.001,27.9639,27.9862,47200.0
2009-03-17 11:40:00,37.75,37.89,37.73,37.86,35700.0,27.9862,28.09,27.9713,28.0677,35700.0
2009-03-17 11:45:00,37.86,37.89,37.84,37.86,32700.0,28.0677,28.09,28.0529,28.0677,32700.0
2009-03-17 11:50:00,37.86,37.9,37.85,37.9,28600.0,28.0677,28.0974,28.0603,28.0974,28600.0
2009-03-17 11:55:00,37.9,37.94,37.87,37.92,30700.0,28.0974,28.127,28.0751,28.1122,30700.0
2009-03-17 12:00:00,37.93,38.0,37.93,37.97,48200.0,28.1196,28.1715,28.1196,28.1493,48200.0
2009-03-17 12:05:00,37.96,37.98,37.94,37.95,45700.0,28.1418,28.1567,28.127,28.1344,45700.0
2009-03-17 12:10:00,37.94,37.94,37.87,37.88,28600.0,28.127,28.127,28.0751,28.0825,28600.0
2009-03-17 12:15:00,37.89,37.96,37.89,37.96,23000.0,28.09,28.1418,28.09,28.1418,23000.0
2009-03-17 12:20:00,37.96,38.04,37.95,38.01,52300.0,28.1418,28.2012,28.1344,28.1789,52300.0
2009-03-17 12:25:00,38.02,38.11,38.02,38.08,25800.0,28.1863,28.2531,28.1863,28.2308,25800.0
2009-03-17 12:30:00,38.09,38.1,38.02,38.08,31500.0,28.2382,28.2456,28.1863,28.2308,31500.0
2009-03-17 12:35:00,38.07,38.25,38.07,38.25,45300.0,28.2234,28.3568,28.2234,28.3568,45300.0
2009-03-17 12:40:00,38.23,38.32,38.22,38.27,49600.0,28.342,28.4087,28.3346,28.3717,49600.0
2009-03-17 12:45:00,38.29,38.34,38.25,38.26,33900.0,28.3865,28.4236,28.3568,28.3643,33900.0
2009-03-17 12:50:00,38.26,38.28,38.24,38.26,36600.0,28.3643,28.3791,28.3494,28.3643,36600.0
2009-03-17 12:55:00,38.26,38.26,38.22,38.24,20900.0,28.3643,28.3643,28.3346,28.3494,20900.0
2009-03-17 13:00:00,38.24,38.28,38.22,38.22,30800.0,28.3494,28.3791,28.3346,28.3346,30800.0
2009-03-17 13:05:00,38.23,38.23,38.19,38.2,15100.0,28.342,28.342,28.3124,28.3198,15100.0
2009-03-17 13:10:00,38.2,38.25,38.19,38.23,49900.0,28.3198,28.3568,28.3124,28.342,49900.0
2009-03-17 13:15:00,38.23,38.36,38.23,38.3,58700.0,28.342,28.4384,28.342,28.3939,58700.0
2009-03-17 13:20:00,38.29,38.38,38.26,38.36,48100.0,28.3865,28.4532,28.3643,28.4384,48100.0
2009-03-17 13:25:00,38.37,38.38,38.3,38.3,37800.0,28.4458,28.4532,28.3939,28.3939,37800.0
2009-03-17 13:30:00,38.31,38.45,38.3,38.43,46800.0,28.4013,28.5051,28.3939,28.4903,46800.0
2009-03-17 13:35:00,38.43,38.44,38.39,38.39,45300.0,28.4903,28.4977,28.4606,28.4606,45300.0
2009-03-17 13:40:00,38.39,38.42,38.32,38.32,41900.0,28.4606,28.4829,28.4087,28.4087,41900.0
2009-03-17 13:45:00,38.33,38.37,38.3,38.3,42300.0,28.4161,28.4458,28.3939,28.3939,42300.0
2009-03-17 13:50:00,38.3,38.3,38.23,38.26,44600.0,28.3939,28.3939,28.342,28.3643,44600.0
2009-03-17 13:55:00,38.26,38.28,38.15,38.18,48000.0,28.3643,28.3791,28.2827,28.3049,48000.0
2009-03-17 14:00:00,38.18,38.19,38.09,38.11,37300.0,28.3049,28.3124,28.2382,28.2531,37300.0
2009-03-17 14:05:00,38.11,38.19,38.11,38.14,39400.0,28.2531,28.3124,28.2531,28.2753,39400.0
2009-03-17 14:10:00,38.16,38.25,38.11,38.22,34700.0,28.2901,28.3568,28.2531,28.3346,34700.0
2009-03-17 14:15:00,38.23,38.25,38.18,38.19,82400.0,28.342,28.3568,28.3049,28.3124,82400.0
2009-03-17 14:20:00,38.2,38.25,38.19,38.22,144700.0,28.3198,28.3568,28.3124,28.3346,144700.0
2009-03-17 14:25:00,38.22,38.22,38.05,38.06,85300.0,28.3346,28.3346,28.2086,28.216,85300.0
2009-03-17 14:30:00,38.05,38.1,38.04,38.06,33300.0,28.2086,28.2456,28.2012,28.216,33300.0
2009-03-17 14:35:00,38.05,38.17,38.02,38.15,34700.0,28.2086,28.2975,28.1863,28.2827,34700.0
2009-03-17 14:40:00,38.17,38.29,38.17,38.28,63600.0,28.2975,28.3865,28.2975,28.3791,63600.0
2009-03-17 14:45:00,38.28,38.33,38.25,38.33,33400.0,28.3791,28.4161,28.3568,28.4161,33400.0
2009-03-17 14:50:00,38.32,38.4,38.31,38.37,33300.0,28.4087,28.468,28.4013,28.4458,33300.0
2009-03-17 14:55:00,38.37,38.39,38.27,38.29,53800.0,28.4458,28.4606,28.3717,28.3865,53800.0
2009-03-17 15:00:00,38.29,38.37,38.26,38.35,53100.0,28.3865,28.4458,28.3643,28.431,53100.0
2009-03-17 15:05:00,38.34,38.56,38.34,38.54,79700.0,28.4236,28.5867,28.4236,28.5718,79700.0
2009-03-17 15:10:00,38.54,38.57,38.45,38.5,41700.0,28.5718,28.5941,28.5051,28.5422,41700.0
2009-03-17 15:15:00,38.5,38.52,38.47,38.5,42700.0,28.5422,28.557,28.5199,28.5422,42700.0
2009-03-17 15:20:00,38.49,38.61,38.49,38.53,72200.0,28.5348,28.6237,28.5348,28.5644,72200.0
2009-03-17 15:25:00,38.52,38.54,38.44,38.45,53400.0,28.557,28.5718,28.4977,28.5051,53400.0
2009-03-17 15:30:00,38.45,38.51,38.34,38.43,175500.0,28.5051,28.5496,28.4236,28.4903,175500.0
2009-03-17 15:35:00,38.42,38.48,38.36,38.45,58000.0,28.4829,28.5274,28.4384,28.5051,58000.0
2009-03-17 15:40:00,38.47,38.63,38.47,38.6,155200.0,28.5199,28.6386,28.5199,28.6163,155200.0
2009-03-17 15:45:00,38.59,38.63,38.51,38.56,88000.0,28.6089,28.6386,28.5496,28.5867,88000.0
2009-03-17 15:50:00,38.55,38.64,38.55,38.63,92400.0,28.5792,28.646,28.5792,28.6386,92400.0
2009-03-17 15:55:00,38.62,38.83,38.62,38.83,116000.0,28.6311,28.7868,28.6311,28.7868,116000.0
2009-03-17 16:00:00,38.84,38.9,38.84,38.9,900.0,28.7942,28.8387,28.7942,28.8387,900.0
2009-03-17 16:05:00,38.94,38.94,38.94,38.94,100.0,28.8684,28.8684,28.8684,28.8684,100.0
2009-03-17 16:10:00,38.94,38.94,38.94,38.94,0.0,28.8684,28.8684,28.8684,28.8684,0.0
2009-03-18 09:30:00,38.62,38.65,38.48,38.54,155300.0,28.6311,28.6534,28.5274,28.5718,155300.0
2009-03-18 09:35:00,38.53,38.6,38.46,38.59,43300.0,28.5644,28.6163,28.5125,28.6089,43300.0
2009-03-18 09:40:00,38.57,38.66,38.48,38.63,26600.0,28.5941,28.6608,28.5274,28.6386,26600.0
2009-03-18 09:45:00,38.65,38.69,38.54,38.56,37300.0,28.6534,28.683,28.5718,28.5867,37300.0
2009-03-18 09:50:00,38.56,38.58,38.43,38.43,85200.0,28.5867,28.6015,28.4903,28.4903,85200.0
2009-03-18 09:55:00,38.43,38.57,38.43,38.57,35400.0,28.4903,28.5941,28.4903,28.5941,35400.0
2009-03-18 10:00:00,38.58,38.63,38.52,38.61,50800.0,28.6015,28.6386,28.557,28.6237,50800.0
2009-03-18 10:05:00,38.61,38.64,38.45,38.46,52100.0,28.6237,28.646,28.5051,28.5125,52100.0
2009-03-18 10:10:00,38.47,38.5,38.4,38.48,76500.0,28.5199,28.5422,28.468,28.5274,76500.0
2009-03-18 10:15:00,38.45,38.49,38.42,38.44,67200.0,28.5051,28.5348,28.4829,28.4977,67200.0
2009-03-18 10:20:00,38.44,38.44,38.37,38.41,55400.0,28.4977,28.4977,28.4458,28.4755,55400.0
2009-03-18 10:25:00,38.42,38.47,38.37,38.43,53200.0,28.4829,28.5199,28.4458,28.4903,53200.0
2009-03-18 10:30:00,38.42,38.45,38.32,38.33,47800.0,28.4829,28.5051,28.4087,28.4161,47800.0
2009-03-18 10:35:00,38.32,38.33,38.28,38.31,80500.0,28.4087,28.4161,28.3791,28.4013,80500.0
2009-03-18 10:40:00,38.31,38.36,38.27,38.35,43300.0,28.4013,28.4384,28.3717,28.431,43300.0
2009-03-18 10:45:00,38.35,38.45,38.34,38.45,50000.0,28.431,28.5051,28.4236,28.5051,50000.0
2009-03-18 10:50:00,38.44,38.45,38.4,38.44,51500.0,28.4977,28.5051,28.468,28.4977,51500.0
2009-03-18 10:55:00,38.45,38.6,38.43,38.6,43700.0,28.5051,28.6163,28.4903,28.6163,43700.0
2009-03-18 11:00:00,38.61,38.63,38.56,38.61,44600.0,28.6237,28.6386,28.5867,28.6237,44600.0
2009-03-18 11:05:00,38.61,38.67,38.59,38.59,52400.0,28.6237,28.6682,28.6089,28.6089,52400.0
2009-03-18 11:10:00,38.59,38.63,38.56,38.57,53400.0,28.6089,28.6386,28.5867,28.5941,53400.0
2009-03-18 11:15:00,38.58,38.59,38.51,38.51,11900.0,28.6015,28.6089,28.5496,28.5496,11900.0
2009-03-18 11:20:00,38.52,38.57,38.44,38.48,43500.0,28.557,28.5941,28.4977,28.5274,43500.0
2009-03-18 11:25:00,38.46,38.52,38.44,38.5,58100.0,28.5125,28.557,28.4977,28.5422,58100.0
2009-03-18 11:30:00,38.5,38.59,38.5,38.55,38200.0,28.5422,28.6089,28.5422,28.5792,38200.0
2009-03-18 11:35:00,38.53,38.55,38.42,38.44,23300.0,28.5644,28.5792,28.4829,28.4977,23300.0
2009-03-18 11:40:00,38.44,38.52,38.42,38.52,26000.0,28.4977,28.557,28.4829,28.557,26000.0
2009-03-18 11:45:00,38.54,38.57,38.5,38.5,26900.0,28.5718,28.5941,28.5422,28.5422,26900.0
2009-03-18 11:50:00,38.5,38.63,38.49,38.62,64400.0,28.5422,28.6386,28.5348,28.6311,64400.0
2009-03-18 11:55:00,38.62,38.67,38.61,38.67,40500.0,28.6311,28.6682,28.6237,28.6682,40500.0
2009-03-18 12:00:00,38.67,38.81,38.66,38.77,63000.0,28.6682,28.772,28.6608,28.7423,63000.0
2009-03-18 12:05:00,38.77,38.79,38.74,38.79,45800.0,28.7423,28.7572,28.7201,28.7572,45800.0
2009-03-18 12:10:00,38.8,38.81,38.74,38.75,35100.0,28.7646,28.772,28.7201,28.7275,35100.0
2009-03-18 12:15:00,38.76,38.88,38.76,38.87,69100.0,28.7349,28.8239,28.7349,28.8165,69100.0
2009-03-18 12:20:00,38.87,38.9,38.8,38.81,49500.0,28.8165,28.8387,28.7646,28.772,49500.0
2009-03-18 12:25:00,38.81,38.82,38.76,38.79,14200.0,28.772,28.7794,28.7349,28.7572,14200.0
2009-03-18 12:30:00,38.8,38.81,38.72,38.73,22700.0,28.7646,28.772,28.7053,28.7127,22700.0
2009-03-18 12:35:00,38.75,38.76,38.68,38.69,33700.0,28.7275,28.7349,28.6756,28.683,33700.0
2009-03-18 12:40:00,38.7,38.78,38.68,38.77,34200.0,28.6905,28.7498,28.6756,28.7423,34200.0
2009-03-18 12:45:00,38.77,38.8,38.73,38.75,32000.0,28.7423,28.7646,28.7127,28.7275,32000.0
2009-03-18 12:50:00,38.75,38.75,38.68,38.73,36000.0,28.7275,28.7275,28.6756,28.7127,36000.0
2009-03-18 12:55:00,38.74,38.93,38.73,38.91,54600.0,28.7201,28.861,28.7127,28.8461,54600.0
2009-03-18 13:00:00,38.89,38.91,38.84,38.84,73800.0,28.8313,28.8461,28.7942,28.7942,73800.0
2009-03-18 13:05:00,38.84,38.9,38.83,38.86,52200.0,28.7942,28.8387,28.7868,28.8091,52200.0
2009-03-18 13:10:00,38.84,38.87,38.81,38.86,19600.0,28.7942,28.8165,28.772,28.8091,19600.0
2009-03-18 13:15:00,38.85,38.87,38.76,38.78,22200.0,28.8017,28.8165,28.7349,28.7498,22200.0
2009-03-18 13:20:00,38.79,38.89,38.78,38.87,21500.0,28.7572,28.8313,28.7498,28.8165,21500.0
2009-03-18 13:25:00,38.87,38.91,38.86,38.88,37100.0,28.8165,28.8461,28.8091,28.8239,37100.0
2009-03-18 13:30:00,38.86,38.91,38.86,38.87,15100.0,28.8091,28.8461,28.8091,28.8165,15100.0
2009-03-18 13:35:00,38.88,38.91,38.87,38.88,25300.0,28.8239,28.8461,28.8165,28.8239,25300.0
2009-03-18 13:40:00,38.9,39.05,38.9,39.04,103300.0,28.8387,28.9499,28.8387,28.9425,103300.0
2009-03-18 13:45:00,39.05,39.09,39.01,39.02,110900.0,28.9499,28.9796,28.9203,28.9277,110900.0
2009-03-18 13:50:00,39.02,39.08,38.99,38.99,79400.0,28.9277,28.9722,28.9054,28.9054,79400.0
2009-03-18 13:55:00,38.99,39.0,38.94,38.95,109000.0,28.9054,28.9129,28.8684,28.8758,109000.0
2009-03-18 14:00:00,38.95,38.96,38.89,38.91,53600.0,28.8758,28.8832,28.8313,28.8461,53600.0
2009-03-18 14:05:00,38.92,38.97,38.9,38.93,70400.0,28.8535,28.8906,28.8387,28.861,70400.0
2009-03-18 14:10:00,38.92,38.99,38.91,38.94,36100.0,28.8535,28.9054,28.8461,28.8684,36100.0
2009-03-18 14:15:00,38.94,39.48,38.92,39.28,401800.0,28.8684,29.2687,28.8535,29.1204,401800.0
2009-03-18 14:20:00,39.29,39.94,39.26,39.88,417100.0,29.1279,29.6097,29.1056,29.5652,417100.0
2009-03-18 14:25:00,39.88,39.95,39.56,39.61,497300.0,29.5652,29.6171,29.328,29.3651,497300.0
2009-03-18 14:30:00,39.62,39.77,39.42,39.45,395900.0,29.3725,29.4837,29.2242,29.2465,395900.0
2009-03-18 14:35:00,39.45,39.68,39.45,39.62,144400.0,29.2465,29.417,29.2465,29.3725,144400.0
2009-03-18 14:40:00,39.61,39.88,39.54,39.86,122200.0,29.3651,29.5652,29.3132,29.5504,122200.0
2009-03-18 14:45:00,39.87,40.01,39.68,40.01,247900.0,29.5578,29.6616,29.417,29.6616,247900.0
2009-03-18 14:50:00,40.01,40.12,39.85,40.06,275700.0,29.6616,29.7432,29.543,29.6987,275700.0
2009-03-18 14:55:00,40.04,40.18,40.02,40.05,168500.0,29.6839,29.7877,29.669,29.6913,168500.0
2009-03-18 15:00:00,40.06,40.06,39.82,39.86,143500.0,29.6987,29.6987,29.5208,29.5504,143500.0
2009-03-18 15:05:00,39.87,39.95,39.78,39.91,183100.0,29.5578,29.6171,29.4911,29.5875,183100.0
2009-03-18 15:10:00,39.9,39.99,39.82,39.87,162900.0,29.5801,29.6468,29.5208,29.5578,162900.0
2009-03-18 15:15:00,39.87,39.96,39.6,39.64,107500.0,29.5578,29.6246,29.3577,29.3873,107500.0
2009-03-18 15:20:00,39.64,39.64,39.19,39.35,289100.0,29.3873,29.3873,29.0537,29.1723,289100.0
2009-03-18 15:25:00,39.35,39.51,39.34,39.47,132400.0,29.1723,29.2909,29.1649,29.2613,132400.0
2009-03-18 15:30:00,39.49,39.54,39.3,39.39,221000.0,29.2761,29.3132,29.1353,29.202,221000.0
2009-03-18 15:35:00,39.38,39.53,39.25,39.33,137100.0,29.1946,29.3058,29.0982,29.1575,137100.0
2009-03-18 15:40:00,39.34,39.53,39.33,39.52,153900.0,29.1649,29.3058,29.1575,29.2984,153900.0
2009-03-18 15:45:00,39.51,39.58,39.36,39.53,193900.0,29.2909,29.3428,29.1797,29.3058,193900.0
2009-03-18 15:50:00,39.53,39.7,39.53,39.7,113700.0,29.3058,29.4318,29.3058,29.4318,113700.0
2009-03-18 15:55:00,39.7,39.75,39.62,39.68,107700.0,29.4318,29.4689,29.3725,29.417,107700.0
2009-03-19 09:30:00,40.28,40.3,40.07,40.08,317400.0,29.8618,29.8766,29.7061,29.7135,317400.0
2009-03-19 09:35:00,40.06,40.1,39.95,39.98,62300.0,29.6987,29.7283,29.6171,29.6394,62300.0
2009-03-19 09:40:00,39.99,40.05,39.86,39.88,106500.0,29.6468,29.6913,29.5504,29.5652,106500.0
2009-03-19 09:45:00,39.87,40.05,39.87,40.05,72200.0,29.5578,29.6913,29.5578,29.6913,72200.0
2009-03-19 09:50:00,40.03,40.03,39.7,39.7,80300.0,29.6765,29.6765,29.4318,29.4318,80300.0
2009-03-19 09:55:00,39.72,39.72,39.61,39.62,130100.0,29.4466,29.4466,29.3651,29.3725,130100.0
2009-03-19 10:00:00,39.59,39.66,39.51,39.62,102100.0,29.3503,29.4022,29.2909,29.3725,102100.0
2009-03-19 10:05:00,39.63,39.63,39.47,39.49,43800.0,29.3799,29.3799,29.2613,29.2761,43800.0
2009-03-19 10:10:00,39.47,39.67,39.45,39.64,47900.0,29.2613,29.4096,29.2465,29.3873,47900.0
2009-03-19 10:15:00,39.65,39.74,39.6,39.72,77700.0,29.3947,29.4615,29.3577,29.4466,77700.0
2009-03-19 10:20:00,39.73,39.83,39.71,39.79,105600.0,29.454,29.5282,29.4392,29.4985,105600.0
2009-03-19 10:25:00,39.78,39.8,39.65,39.66,67100.0,29.4911,29.5059,29.3947,29.4022,67100.0
2009-03-19 10:30:00,39.64,39.77,39.63,39.76,53400.0,29.3873,29.4837,29.3799,29.4763,53400.0
2009-03-19 10:35:00,39.76,39.82,39.75,39.78,66600.0,29.4763,29.5208,29.4689,29.4911,66600.0
2009-03-19 10:40:00,39.79,39.94,39.79,39.88,73900.0,29.4985,29.6097,29.4985,29.5652,73900.0
2009-03-19 10:45:00,39.87,39.88,39.79,39.81,31200.0,29.5578,29.5652,29.4985,29.5134,31200.0
2009-03-19 10:50:00,39.82,39.83,39.67,39.69,38600.0,29.5208,29.5282,29.4096,29.4244,38600.0
2009-03-19 10:55:00,39.7,39.76,39.63,39.69,69800.0,29.4318,29.4763,29.3799,29.4244,69800.0
2009-03-19 11:00:00,39.73,39.85,39.69,39.69,101700.0,29.454,29.543,29.4244,29.4244,101700.0
2009-03-19 11:05:00,39.7,39.72,39.64,39.65,48500.0,29.4318,29.4466,29.3873,29.3947,48500.0
2009-03-19 11:10:00,39.62,39.64,39.51,39.54,34000.0,29.3725,29.3873,29.2909,29.3132,34000.0
2009-03-19 11:15:00,39.53,39.65,39.5,39.59,40700.0,29.3058,29.3947,29.2835,29.3503,40700.0
2009-03-19 11:20:00,39.6,39.69,39.57,39.65,39500.0,29.3577,29.4244,29.3354,29.3947,39500.0
2009-03-19 11:25:00,39.66,39.67,39.44,39.44,33300.0,29.4022,29.4096,29.2391,29.2391,33300.0
2009-03-19 11:30:00,39.43,39.51,39.43,39.47,23600.0,29.2316,29.2909,29.2316,29.2613,23600.0
2009-03-19 11:35:00,39.46,39.52,39.46,39.46,31500.0,29.2539,29.2984,29.2539,29.2539,31500.0
2009-03-19 11:40:00,39.46,39.46,39.38,39.42,30700.0,29.2539,29.2539,29.1946,29.2242,30700.0
2009-03-19 11:45:00,39.39,39.39,39.27,39.31,36600.0,29.202,29.202,29.113,29.1427,36600.0
2009-03-19 11:50:00,39.3,39.3,39.17,39.3,58600.0,29.1353,29.1353,29.0389,29.1353,58600.0
2009-03-19 11:55:00,39.3,39.44,39.26,39.43,44200.0,29.1353,29.2391,29.1056,29.2316,44200.0
2009-03-19 12:00:00,39.44,39.47,39.4,39.42,36600.0,29.2391,29.2613,29.2094,29.2242,36600.0
2009-03-19 12:05:00,39.43,39.43,39.34,39.37,20800.0,29.2316,29.2316,29.1649,29.1872,20800.0
2009-03-19 12:10:00,39.37,39.44,39.33,39.38,34400.0,29.1872,29.2391,29.1575,29.1946,34400.0
2009-03-19 12:15:00,39.38,39.38,39.28,39.32,32300.0,29.1946,29.1946,29.1204,29.1501,32300.0
2009-03-19 12:20:00,39.29,39.42,39.26,39.4,20200.0,29.1279,29.2242,29.1056,29.2094,20200.0
2009-03-19 12:25:00,39.41,39.42,39.34,39.42,31800.0,29.2168,29.2242,29.1649,29.2242,31800.0
2009-03-19 12:30:00,39.42,39.5,39.41,39.48,22600.0,29.2242,29.2835,29.2168,29.2687,22600.0
2009-03-19 12:35:00,39.49,39.51,39.36,39.41,39400.0,29.2761,29.2909,29.1797,29.2168,39400.0
2009-03-19 12:40:00,39.4,39.46,39.36,39.45,14500.0,29.2094,29.2539,29.1797,29.2465,14500.0
2009-03-19 12:45:00,39.45,39.55,39.42,39.5,43400.0,29.2465,29.3206,29.2242,29.2835,43400.0
2009-03-19 12:50:00,39.51,39.51,39.4,39.45,27200.0,29.2909,29.2909,29.2094,29.2465,27200.0
2009-03-19 12:55:00,39.44,39.52,39.35,39.35,54000.0,29.2391,29.2984,29.1723,29.1723,54000.0
2009-03-19 13:00:00,39.36,39.42,39.31,39.36,48100.0,29.1797,29.2242,29.1427,29.1797,48100.0
2009-03-19 13:05:00,39.38,39.41,39.29,39.3,54500.0,29.1946,29.2168,29.1279,29.1353,54500.0
2009-03-19 13:10:00,39.3,39.44,39.29,39.41,55500.0,29.1353,29.2391,29.1279,29.2168,55500.0
2009-03-19 13:15:00,39.44,39.44,39.35,39.43,50100.0,29.2391,29.2391,29.1723,29.2316,50100.0
2009-03-19 13:20:00,39.43,39.55,39.42,39.53,53000.0,29.2316,29.3206,29.2242,29.3058,53000.0
2009-03-19 13:25:00,39.54,39.54,39.49,39.5,20800.0,29.3132,29.3132,29.2761,29.2835,20800.0
2009-03-19 13:30:00,39.5,39.55,39.43,39.45,70500.0,29.2835,29.3206,29.2316,29.2465,70500.0
2009-03-19 13:35:00,39.45,39.47,39.36,39.46,93400.0,29.2465,29.2613,29.1797,29.2539,93400.0
2009-03-19 13:40:00,39.45,39.51,39.44,39.45,60100.0,29.2465,29.2909,29.2391,29.2465,60100.0
2009-03-19 13:45:00,39.47,39.63,39.47,39.62,38400.0,29.2613,29.3799,29.2613,29.3725,38400.0
2009-03-19 13:50:00,39.62,39.66,39.56,39.59,61300.0,29.3725,29.4022,29.328,29.3503,61300.0
2009-03-19 13:55:00,39.59,39.62,39.57,39.58,32800.0,29.3503,29.3725,29.3354,29.3428,32800.0
2009-03-19 14:00:00,39.58,39.74,39.58,39.73,122800.0,29.3428,29.4615,29.3428,29.454,122800.0
2009-03-19 14:05:00,39.73,39.75,39.63,39.66,48600.0,29.454,29.4689,29.3799,29.4022,48600.0
2009-03-19 14:10:00,39.67,39.69,39.62,39.68,42900.0,29.4096,29.4244,29.3725,29.417,42900.0
2009-03-19 14:15:00,39.65,39.68,39.55,39.58,51800.0,29.3947,29.417,29.3206,29.3428,51800.0
2009-03-19 14:20:00,39.57,39.57,39.4,39.43,56200.0,29.3354,29.3354,29.2094,29.2316,56200.0
2009-03-19 14:25:00,39.44,39.49,39.43,39.46,31700.0,29.2391,29.2761,29.2316,29.2539,31700.0
2009-03-19 14:30:00,39.47,39.48,39.36,39.48,40700.0,29.2613,29.2687,29.1797,29.2687,40700.0
2009-03-19 14:35:00,39.47,39.51,39.34,39.41,52500.0,29.2613,29.2909,29.1649,29.2168,52500.0
2009-03-19 14:40:00,39.42,39.45,39.28,39.35,34900.0,29.2242,29.2465,29.1204,29.1723,34900.0
2009-03-19 14:45:00,39.36,39.4,39.31,39.32,49400.0,29.1797,29.2094,29.1427,29.1501,49400.0
2009-03-19 14:50:00,39.31,39.36,39.22,39.25,43900.0,29.1427,29.1797,29.076,29.0982,43900.0
2009-03-19 14:55:00,39.26,39.34,39.24,39.32,38900.0,29.1056,29.1649,29.0908,29.1501,38900.0
2009-03-19 15:00:00,39.3,39.47,39.3,39.44,104100.0,29.1353,29.2613,29.1353,29.2391,104100.0
2009-03-19 15:05:00,39.43,39.43,39.36,39.39,45900.0,29.2316,29.2316,29.1797,29.202,45900.0
2009-03-19 15:10:00,39.39,39.4,39.31,39.37,34700.0,29.202,29.2094,29.1427,29.1872,34700.0
2009-03-19 15:15:00,39.39,39.48,39.38,39.43,25200.0,29.202,29.2687,29.1946,29.2316,25200.0
2009-03-19 15:20:00,39.44,39.44,39.33,39.35,81600.0,29.2391,29.2391,29.1575,29.1723,81600.0
2009-03-19 15:25:00,39.35,39.38,39.29,39.36,46600.0,29.1723,29.1946,29.1279,29.1797,46600.0
2009-03-19 15:30:00,39.38,39.53,39.34,39.47,57600.0,29.1946,29.3058,29.1649,29.2613,57600.0
2009-03-19 15:35:00,39.46,39.5,39.31,39.33,73300.0,29.2539,29.2835,29.1427,29.1575,73300.0
2009-03-19 15:40:00,39.32,39.38,39.22,39.35,86800.0,29.1501,29.1946,29.076,29.1723,86800.0
2009-03-19 15:45:00,39.35,39.43,39.34,39.35,109100.0,29.1723,29.2316,29.1649,29.1723,109100.0
2009-03-19 15:50:00,39.37,39.38,39.24,39.27,72600.0,29.1872,29.1946,29.0908,29.113,72600.0
2009-03-19 15:55:00,39.27,39.28,39.18,39.28,116300.0,29.113,29.1204,29.0463,29.1204,116300.0
2009-03-20 09:30:00,39.42,39.51,39.36,39.36,99800.0,29.2242,29.2909,29.1797,29.1797,99800.0
2009-03-20 09:35:00,39.37,39.38,39.3,39.31,118100.0,29.1872,29.1946,29.1353,29.1427,118100.0
2009-03-20 09:40:00,39.3,39.31,39.23,39.28,64100.0,29.1353,29.1427,29.0834,29.1204,64100.0
2009-03-20 09:45:00,39.29,39.45,39.25,39.38,49200.0,29.1279,29.2465,29.0982,29.1946,49200.0
2009-03-20 09:50:00,39.38,39.5,39.38,39.39,36400.0,29.1946,29.2835,29.1946,29.202,36400.0
2009-03-20 09:55:00,39.4,39.42,39.2,39.26,30300.0,29.2094,29.2242,29.0611,29.1056,30300.0
2009-03-20 10:00:00,39.25,39.3,39.2,39.24,34400.0,29.0982,29.1353,29.0611,29.0908,34400.0
2009-03-20 10:05:00,39.22,39.22,39.08,39.18,36400.0,29.076,29.076,28.9722,29.0463,36400.0
2009-03-20 10:10:00,39.18,39.2,39.13,39.15,16400.0,29.0463,29.0611,29.0092,29.0241,16400.0
2009-03-20 10:15:00,39.14,39.23,39.1,39.1,20200.0,29.0166,29.0834,28.987,28.987,20200.0
2009-03-20 10:20:00,39.1,39.2,39.07,39.19,26300.0,28.987,29.0611,28.9648,29.0537,26300.0
2009-03-20 10:25:00,39.19,39.34,39.18,39.34,28900.0,29.0537,29.1649,29.0463,29.1649,28900.0
2009-03-20 10:30:00,39.34,39.34,39.27,39.3,35900.0,29.1649,29.1649,29.113,29.1353,35900.0
2009-03-20 10:35:00,39.3,39.3,39.2,39.25,26300.0,29.1353,29.1353,29.0611,29.0982,26300.0
2009-03-20 10:40:00,39.23,39.24,39.19,39.22,24300.0,29.0834,29.0908,29.0537,29.076,24300.0
2009-03-20 10:45:00,39.22,39.29,39.17,39.24,32900.0,29.076,29.1279,29.0389,29.0908,32900.0
2009-03-20 10:50:00,39.25,39.29,39.17,39.28,41000.0,29.0982,29.1279,29.0389,29.1204,41000.0
2009-03-20 10:55:00,39.3,39.34,39.28,39.3,14500.0,29.1353,29.1649,29.1204,29.1353,14500.0
2009-03-20 11:00:00,39.28,39.28,39.21,39.24,22700.0,29.1204,29.1204,29.0685,29.0908,22700.0
2009-03-20 11:05:00,39.2,39.2,39.12,39.16,43700.0,29.0611,29.0611,29.0018,29.0315,43700.0
2009-03-20 11:10:00,39.15,39.16,39.07,39.08,51300.0,29.0241,29.0315,28.9648,28.9722,51300.0
2009-03-20 11:15:00,39.07,39.12,39.02,39.09,45700.0,28.9648,29.0018,28.9277,28.9796,45700.0
2009-03-20 11:20:00,39.09,39.09,39.0,39.0,42800.0,28.9796,28.9796,28.9129,28.9129,42800.0
2009-03-20 11:25:00,39.03,39.08,39.03,39.05,14100.0,28.9351,28.9722,28.9351,28.9499,14100.0
2009-03-20 11:30:00,39.05,39.16,39.02,39.14,23500.0,28.9499,29.0315,28.9277,29.0166,23500.0
2009-03-20 11:35:00,39.12,39.16,39.12,39.12,34200.0,29.0018,29.0315,29.0018,29.0018,34200.0
2009-03-20 11:40:00,39.14,39.19,39.12,39.14,25300.0,29.0166,29.0537,29.0018,29.0166,25300.0
2009-03-20 11:45:00,39.14,39.15,39.06,39.08,28200.0,29.0166,29.0241,28.9573,28.9722,28200.0
2009-03-20 11:50:00,39.07,39.14,39.06,39.13,30700.0,28.9648,29.0166,28.9573,29.0092,30700.0
2009-03-20 11:55:00,39.11,39.11,39.06,39.1,14700.0,28.9944,28.9944,28.9573,28.987,14700.0
2009-03-20 12:00:00,39.1,39.11,39.03,39.04,13200.0,28.987,28.9944,28.9351,28.9425,13200.0
2009-03-20 12:05:00,39.03,39.08,39.03,39.06,21000.0,28.9351,28.9722,28.9351,28.9573,21000.0
2009-03-20 12:10:00,39.04,39.16,39.04,39.16,14600.0,28.9425,29.0315,28.9425,29.0315,14600.0
2009-03-20 12:15:00,39.15,39.21,39.11,39.21,27000.0,29.0241,29.0685,28.9944,29.0685,27000.0
2009-03-20 12:20:00,39.23,39.23,39.16,39.17,21200.0,29.0834,29.0834,29.0315,29.0389,21200.0
2009-03-20 12:25:00,39.17,39.17,39.14,39.17,8200.0,29.0389,29.0389,29.0166,29.0389,8200.0
2009-03-20 12:30:00,39.16,39.23,39.15,39.21,68400.0,29.0315,29.0834,29.0241,29.0685,68400.0
2009-03-20 12:35:00,39.21,39.24,39.13,39.14,26400.0,29.0685,29.0908,29.0092,29.0166,26400.0
2009-03-20 12:40:00,39.13,39.16,39.08,39.11,44400.0,29.0092,29.0315,28.9722,28.9944,44400.0
2009-03-20 12:45:00,39.11,39.11,39.03,39.04,33000.0,28.9944,28.9944,28.9351,28.9425,33000.0
2009-03-20 12:50:00,39.04,39.04,38.86,38.89,119000.0,28.9425,28.9425,28.8091,28.8313,119000.0
2009-03-20 12:55:00,38.88,38.89,38.8,38.88,81700.0,28.8239,28.8313,28.7646,28.8239,81700.0
2009-03-20 13:00:00,38.87,38.89,38.86,38.88,13200.0,28.8165,28.8313,28.8091,28.8239,13200.0
2009-03-20 13:05:00,38.88,38.89,38.84,38.84,14500.0,28.8239,28.8313,28.7942,28.7942,14500.0
2009-03-20 13:10:00,38.85,38.9,38.81,38.9,16100.0,28.8017,28.8387,28.772,28.8387,16100.0
2009-03-20 13:15:00,38.89,38.9,38.82,38.82,21100.0,28.8313,28.8387,28.7794,28.7794,21100.0
2009-03-20 13:20:00,38.81,38.81,38.66,38.7,40600.0,28.772,28.772,28.6608,28.6905,40600.0
2009-03-20 13:25:00,38.71,38.71,38.65,38.68,27000.0,28.6979,28.6979,28.6534,28.6756,27000.0
2009-03-20 13:30:00,38.67,38.75,38.67,38.75,19300.0,28.6682,28.7275,28.6682,28.7275,19300.0
2009-03-20 13:35:00,38.74,38.75,38.58,38.6,40300.0,28.7201,28.7275,28.6015,28.6163,40300.0
2009-03-20 13:40:00,38.59,38.62,38.56,38.62,41700.0,28.6089,28.6311,28.5867,28.6311,41700.0
2009-03-20 13:45:00,38.62,38.62,38.51,38.53,42600.0,28.6311,28.6311,28.5496,28.5644,42600.0
2009-03-20 13:50:00,38.53,38.6,38.45,38.46,98600.0,28.5644,28.6163,28.5051,28.5125,98600.0
2009-03-20 13:55:00,38.46,38.51,38.44,38.44,50400.0,28.5125,28.5496,28.4977,28.4977,50400.0
2009-03-20 14:00:00,38.45,38.46,38.4,38.45,46000.0,28.5051,28.5125,28.468,28.5051,46000.0
2009-03-20 14:05:00,38.45,38.45,38.31,38.35,41100.0,28.5051,28.5051,28.4013,28.431,41100.0
2009-03-20 14:10:00,38.34,38.4,38.33,38.4,39000.0,28.4236,28.468,28.4161,28.468,39000.0
2009-03-20 14:15:00,38.41,38.46,38.4,38.43,26400.0,28.4755,28.5125,28.468,28.4903,26400.0
2009-03-20 14:20:00,38.44,38.46,38.41,38.43,10800.0,28.4977,28.5125,28.4755,28.4903,10800.0
2009-03-20 14:25:00,38.43,38.5,38.37,38.48,25100.0,28.4903,28.5422,28.4458,28.5274,25100.0
2009-03-20 14:30:00,38.48,38.52,38.47,38.47,30300.0,28.5274,28.557,28.5199,28.5199,30300.0
2009-03-20 14:35:00,38.46,38.5,38.43,38.5,24300.0,28.5125,28.5422,28.4903,28.5422,24300.0
2009-03-20 14:40:00,38.5,38.5,38.33,38.37,118200.0,28.5422,28.5422,28.4161,28.4458,118200.0
2009-03-20 14:45:00,38.38,38.44,38.35,38.41,33100.0,28.4532,28.4977,28.431,28.4755,33100.0
2009-03-20 14:50:00,38.42,38.44,38.38,38.41,38200.0,28.4829,28.4977,28.4532,28.4755,38200.0
2009-03-20 14:55:00,38.4,38.55,38.36,38.52,35700.0,28.468,28.5792,28.4384,28.557,35700.0
2009-03-20 15:00:00,38.52,38.62,38.52,38.53,36300.0,28.557,28.6311,28.557,28.5644,36300.0
2009-03-20 15:05:00,38.53,38.61,38.52,38.6,29000.0,28.5644,28.6237,28.557,28.6163,29000.0
2009-03-20 15:10:00,38.6,38.68,38.53,38.54,32200.0,28.6163,28.6756,28.5644,28.5718,32200.0
2009-03-20 15:15:00,38.51,38.56,38.51,38.53,35800.0,28.5496,28.5867,28.5496,28.5644,35800.0
2009-03-20 15:20:00,38.53,38.74,38.53,38.74,39500.0,28.5644,28.7201,28.5644,28.7201,39500.0
2009-03-20 15:25:00,38.72,38.72,38.63,38.64,41900.0,28.7053,28.7053,28.6386,28.646,41900.0
2009-03-20 15:30:00,38.64,38.8,38.63,38.8,108500.0,28.646,28.7646,28.6386,28.7646,108500.0
2009-03-20 15:35:00,38.79,38.82,38.64,38.68,114500.0,28.7572,28.7794,28.646,28.6756,114500.0
2009-03-20 15:40:00,38.67,38.7,38.59,38.62,71800.0,28.6682,28.6905,28.6089,28.6311,71800.0
2009-03-20 15:45:00,38.62,38.64,38.49,38.49,86200.0,28.6311,28.646,28.5348,28.5348,86200.0
2009-03-20 15:50:00,38.49,38.54,38.48,38.52,106500.0,28.5348,28.5718,28.5274,28.557,106500.0
2009-03-20 15:55:00,38.52,38.53,38.42,38.46,120900.0,28.557,28.5644,28.4829,28.5125,120900.0
2009-03-23 09:30:00,39.43,39.5,39.37,39.39,300000.0,29.2316,29.2835,29.1872,29.202,300000.0
2009-03-23 09:35:00,39.4,39.55,39.3,39.5,138900.0,29.2094,29.3206,29.1353,29.2835,138900.0
2009-03-23 09:40:00,39.5,39.53,39.33,39.39,108200.0,29.2835,29.3058,29.1575,29.202,108200.0
2009-03-23 09:45:00,39.4,39.48,39.32,39.33,81300.0,29.2094,29.2687,29.1501,29.1575,81300.0
2009-03-23 09:50:00,39.31,39.38,39.24,39.36,67700.0,29.1427,29.1946,29.0908,29.1797,67700.0
2009-03-23 09:55:00,39.39,39.47,39.31,39.43,62100.0,29.202,29.2613,29.1427,29.2316,62100.0
2009-03-23 10:00:00,39.44,39.68,39.44,39.63,230800.0,29.2391,29.417,29.2391,29.3799,230800.0
2009-03-23 10:05:00,39.6,39.72,39.59,39.64,67500.0,29.3577,29.4466,29.3503,29.3873,67500.0
2009-03-23 10:10:00,39.66,39.75,39.59,39.69,44400.0,29.4022,29.4689,29.3503,29.4244,44400.0
2009-03-23 10:15:00,39.69,39.9,39.69,39.84,105700.0,29.4244,29.5801,29.4244,29.5356,105700.0
2009-03-23 10:20:00,39.85,39.92,39.82,39.83,71900.0,29.543,29.5949,29.5208,29.5282,71900.0
2009-03-23 10:25:00,39.83,39.89,39.79,39.79,49700.0,29.5282,29.5727,29.4985,29.4985,49700.0
2009-03-23 10:30:00,39.81,39.9,39.79,39.88,29400.0,29.5134,29.5801,29.4985,29.5652,29400.0
2009-03-23 10:35:00,39.88,39.99,39.85,39.86,136300.0,29.5652,29.6468,29.543,29.5504,136300.0
2009-03-23 10:40:00,39.86,39.9,39.82,39.87,35900.0,29.5504,29.5801,29.5208,29.5578,35900.0
2009-03-23 10:45:00,39.87,39.88,39.77,39.82,34300.0,29.5578,29.5652,29.4837,29.5208,34300.0
2009-03-23 10:50:00,39.83,39.91,39.83,39.86,35900.0,29.5282,29.5875,29.5282,29.5504,35900.0
2009-03-23 10:55:00,39.87,40.02,39.87,40.0,96900.0,29.5578,29.669,29.5578,29.6542,96900.0
2009-03-23 11:00:00,39.98,40.05,39.95,39.97,55300.0,29.6394,29.6913,29.6171,29.632,55300.0
2009-03-23 11:05:00,39.97,40.04,39.96,39.96,50200.0,29.632,29.6839,29.6246,29.6246,50200.0
2009-03-23 11:10:00,39.96,39.97,39.9,39.91,45000.0,29.6246,29.632,29.5801,29.5875,45000.0
2009-03-23 11:15:00,39.92,39.97,39.92,39.94,28900.0,29.5949,29.632,29.5949,29.6097,28900.0
2009-03-23 11:20:00,39.93,39.97,39.86,39.89,19300.0,29.6023,29.632,29.5504,29.5727,19300.0
2009-03-23 11:25:00,39.9,39.91,39.84,39.87,93800.0,29.5801,29.5875,29.5356,29.5578,93800.0
2009-03-23 11:30:00,39.88,39.95,39.87,39.92,53500.0,29.5652,29.6171,29.5578,29.5949,53500.0
2009-03-23 11:35:00,39.92,39.93,39.87,39.9,34500.0,29.5949,29.6023,29.5578,29.5801,34500.0
2009-03-23 11:40:00,39.88,39.96,39.87,39.94,33000.0,29.5652,29.6246,29.5578,29.6097,33000.0
2009-03-23 11:45:00,39.94,40.0,39.94,39.97,44200.0,29.6097,29.6542,29.6097,29.632,44200.0
2009-03-23 11:50:00,39.98,40.15,39.98,40.13,56100.0,29.6394,29.7654,29.6394,29.7506,56100.0
2009-03-23 11:55:00,40.13,40.23,40.11,40.19,74900.0,29.7506,29.8247,29.7358,29.7951,74900.0
2009-03-23 12:00:00,40.19,40.2,40.13,40.13,30000.0,29.7951,29.8025,29.7506,29.7506,30000.0
2009-03-23 12:05:00,40.13,40.2,40.11,40.18,10600.0,29.7506,29.8025,29.7358,29.7877,10600.0
2009-03-23 12:10:00,40.19,40.23,40.17,40.18,68900.0,29.7951,29.8247,29.7802,29.7877,68900.0
2009-03-23 12:15:00,40.18,40.2,40.15,40.15,11900.0,29.7877,29.8025,29.7654,29.7654,11900.0
2009-03-23 12:20:00,40.15,40.18,40.12,40.17,17400.0,29.7654,29.7877,29.7432,29.7802,17400.0
2009-03-23 12:25:00,40.17,40.2,40.11,40.19,23500.0,29.7802,29.8025,29.7358,29.7951,23500.0
2009-03-23 12:30:00,40.21,40.22,40.16,40.16,36400.0,29.8099,29.8173,29.7728,29.7728,36400.0
2009-03-23 12:35:00,40.16,40.18,40.14,40.15,30700.0,29.7728,29.7877,29.758,29.7654,30700.0
2009-03-23 12:40:00,40.15,40.17,40.1,40.1,34200.0,29.7654,29.7802,29.7283,29.7283,34200.0
2009-03-23 12:45:00,40.11,40.14,40.09,40.13,13100.0,29.7358,29.758,29.7209,29.7506,13100.0
2009-03-23 12:50:00,40.14,40.19,40.12,40.16,76900.0,29.758,29.7951,29.7432,29.7728,76900.0
2009-03-23 12:55:00,40.15,40.16,40.05,40.05,79400.0,29.7654,29.7728,29.6913,29.6913,79400.0
2009-03-23 13:00:00,40.06,40.07,40.0,40.0,124300.0,29.6987,29.7061,29.6542,29.6542,124300.0
2009-03-23 13:05:00,39.99,40.06,39.99,40.05,19000.0,29.6468,29.6987,29.6468,29.6913,19000.0
2009-03-23 13:10:00,40.06,40.25,40.06,40.23,84500.0,29.6987,29.8396,29.6987,29.8247,84500.0
2009-03-23 13:15:00,40.22,40.27,40.15,40.16,119600.0,29.8173,29.8544,29.7654,29.7728,119600.0
2009-03-23 13:20:00,40.16,40.19,40.1,40.1,39300.0,29.7728,29.7951,29.7283,29.7283,39300.0
2009-03-23 13:25:00,40.09,40.09,39.91,39.93,45800.0,29.7209,29.7209,29.5875,29.6023,45800.0
2009-03-23 13:30:00,39.92,39.97,39.86,39.9,43900.0,29.5949,29.632,29.5504,29.5801,43900.0
2009-03-23 13:35:00,39.9,39.92,39.82,39.89,36300.0,29.5801,29.5949,29.5208,29.5727,36300.0
2009-03-23 13:40:00,39.88,39.92,39.85,39.88,27700.0,29.5652,29.5949,29.543,29.5652,27700.0
2009-03-23 13:45:00,39.89,39.96,39.89,39.96,24300.0,29.5727,29.6246,29.5727,29.6246,24300.0
2009-03-23 13:50:00,39.96,39.99,39.91,39.96,100800.0,29.6246,29.6468,29.5875,29.6246,100800.0
2009-03-23 13:55:00,39.96,39.98,39.86,39.91,53100.0,29.6246,29.6394,29.5504,29.5875,53100.0
2009-03-23 14:00:00,39.9,40.01,39.9,40.0,38900.0,29.5801,29.6616,29.5801,29.6542,38900.0
2009-03-23 14:05:00,39.98,40.0,39.95,39.99,35500.0,29.6394,29.6542,29.6171,29.6468,35500.0
2009-03-23 14:10:00,39.98,39.99,39.85,39.89,50500.0,29.6394,29.6468,29.543,29.5727,50500.0
2009-03-23 14:15:00,39.88,39.92,39.85,39.91,36200.0,29.5652,29.5949,29.543,29.5875,36200.0
2009-03-23 14:20:00,39.91,39.96,39.91,39.93,35200.0,29.5875,29.6246,29.5875,29.6023,35200.0
2009-03-23 14:25:00,39.95,40.08,39.95,40.06,61400.0,29.6171,29.7135,29.6171,29.6987,61400.0
2009-03-23 14:30:00,40.06,40.13,40.06,40.11,49800.0,29.6987,29.7506,29.6987,29.7358,49800.0
2009-03-23 14:35:00,40.11,40.18,40.11,40.12,32700.0,29.7358,29.7877,29.7358,29.7432,32700.0
2009-03-23 14:40:00,40.11,40.14,40.07,40.14,40200.0,29.7358,29.758,29.7061,29.758,40200.0
2009-03-23 14:45:00,40.14,40.29,40.12,40.28,35900.0,29.758,29.8692,29.7432,29.8618,35900.0
2009-03-23 14:50:00,40.28,40.48,40.26,40.46,142900.0,29.8618,30.0101,29.847,29.9952,142900.0
2009-03-23 14:55:00,40.46,40.5,40.39,40.47,89700.0,29.9952,30.0249,29.9433,30.0026,89700.0
2009-03-23 15:00:00,40.47,40.48,40.36,40.47,46900.0,30.0026,30.0101,29.9211,30.0026,46900.0
2009-03-23 15:05:00,40.47,40.51,40.38,40.39,58500.0,30.0026,30.0323,29.9359,29.9433,58500.0
2009-03-23 15:10:00,40.4,40.54,40.38,40.54,63200.0,29.9508,30.0545,29.9359,30.0545,63200.0
2009-03-23 15:15:00,40.54,40.6,40.52,40.57,73300.0,30.0545,30.099,30.0397,30.0768,73300.0
2009-03-23 15:20:00,40.56,40.59,40.49,40.52,133500.0,30.0694,30.0916,30.0175,30.0397,133500.0
2009-03-23 15:25:00,40.55,40.59,40.5,40.58,78100.0,30.062,30.0916,30.0249,30.0842,78100.0
2009-03-23 15:30:00,40.59,40.65,40.55,40.57,109400.0,30.0916,30.1361,30.062,30.0768,109400.0
2009-03-23 15:35:00,40.57,40.71,40.53,40.7,133500.0,30.0768,30.1806,30.0471,30.1732,133500.0
2009-03-23 15:40:00,40.71,40.83,40.71,40.76,236400.0,30.1806,30.2695,30.1806,30.2176,236400.0
2009-03-23 15:45:00,40.77,40.89,40.77,40.89,126600.0,30.2251,30.314,30.2251,30.314,126600.0
2009-03-23 15:50:00,40.89,41.0,40.89,40.99,175500.0,30.314,30.3956,30.314,30.3882,175500.0
2009-03-23 15:55:00,40.99,41.13,40.96,41.11,238400.0,30.3882,30.4919,30.3659,30.4771,238400.0
2009-03-24 09:30:00,40.65,40.7,40.51,40.65,126900.0,30.1361,30.1732,30.0323,30.1361,126900.0
2009-03-24 09:35:00,40.62,40.69,40.52,40.63,50400.0,30.1139,30.1657,30.0397,30.1213,50400.0
2009-03-24 09:40:00,40.64,40.7,40.54,40.65,58600.0,30.1287,30.1732,30.0545,30.1361,58600.0
2009-03-24 09:45:00,40.66,40.66,40.5,40.56,144200.0,30.1435,30.1435,30.0249,30.0694,144200.0
2009-03-24 09:50:00,40.58,40.66,40.54,40.64,48100.0,30.0842,30.1435,30.0545,30.1287,48100.0
2009-03-24 09:55:00,40.65,40.77,40.65,40.75,87900.0,30.1361,30.2251,30.1361,30.2102,87900.0
2009-03-24 10:00:00,40.76,40.96,40.75,40.92,160200.0,30.2176,30.3659,30.2102,30.3363,160200.0
2009-03-24 10:05:00,40.92,40.95,40.81,40.84,98200.0,30.3363,30.3585,30.2547,30.277,98200.0
2009-03-24 10:10:00,40.84,40.91,40.78,40.8,87400.0,30.277,30.3288,30.2325,30.2473,87400.0
2009-03-24 10:15:00,40.79,40.86,40.71,40.71,54000.0,30.2399,30.2918,30.1806,30.1806,54000.0
2009-03-24 10:20:00,40.7,40.73,40.64,40.67,52900.0,30.1732,30.1954,30.1287,30.1509,52900.0
2009-03-24 10:25:00,40.67,40.76,40.6,40.62,51100.0,30.1509,30.2176,30.099,30.1139,51100.0
2009-03-24 10:30:00,40.62,40.63,40.55,40.6,80000.0,30.1139,30.1213,30.062,30.099,80000.0
2009-03-24 10:35:00,40.62,40.62,40.51,40.58,40500.0,30.1139,30.1139,30.0323,30.0842,40500.0
2009-03-24 10:40:00,40.59,40.65,40.55,40.55,50400.0,30.0916,30.1361,30.062,30.062,50400.0
2009-03-24 10:45:00,40.53,40.54,40.47,40.54,120900.0,30.0471,30.0545,30.0026,30.0545,120900.0
2009-03-24 10:50:00,40.55,40.63,40.55,40.59,32800.0,30.062,30.1213,30.062,30.0916,32800.0
2009-03-24 10:55:00,40.59,40.65,40.57,40.59,35900.0,30.0916,30.1361,30.0768,30.0916,35900.0
2009-03-24 11:00:00,40.6,40.67,40.53,40.63,58500.0,30.099,30.1509,30.0471,30.1213,58500.0
2009-03-24 11:05:00,40.61,40.7,40.61,40.68,36500.0,30.1064,30.1732,30.1064,30.1583,36500.0
2009-03-24 11:10:00,40.69,40.78,40.68,40.74,20200.0,30.1657,30.2325,30.1583,30.2028,20200.0
2009-03-24 11:15:00,40.73,40.75,40.67,40.68,25200.0,30.1954,30.2102,30.1509,30.1583,25200.0
2009-03-24 11:20:00,40.68,40.84,40.68,40.81,29400.0,30.1583,30.277,30.1583,30.2547,29400.0
2009-03-24 11:25:00,40.8,40.88,40.79,40.84,36200.0,30.2473,30.3066,30.2399,30.277,36200.0
2009-03-24 11:30:00,40.84,40.87,40.8,40.8,42200.0,30.277,30.2992,30.2473,30.2473,42200.0
2009-03-24 11:35:00,40.8,40.9,40.8,40.9,33100.0,30.2473,30.3214,30.2473,30.3214,33100.0
2009-03-24 11:40:00,40.9,40.91,40.84,40.84,27400.0,30.3214,30.3288,30.277,30.277,27400.0
2009-03-24 11:45:00,40.83,40.84,40.79,40.81,37600.0,30.2695,30.277,30.2399,30.2547,37600.0
2009-03-24 11:50:00,40.83,40.85,40.72,40.77,61600.0,30.2695,30.2844,30.188,30.2251,61600.0
2009-03-24 11:55:00,40.75,40.76,40.69,40.72,72900.0,30.2102,30.2176,30.1657,30.188,72900.0
2009-03-24 12:00:00,40.72,40.72,40.64,40.65,64400.0,30.188,30.188,30.1287,30.1361,64400.0
2009-03-24 12:05:00,40.64,40.71,40.63,40.63,33300.0,30.1287,30.1806,30.1213,30.1213,33300.0
2009-03-24 12:10:00,40.63,40.72,40.62,40.71,48400.0,30.1213,30.188,30.1139,30.1806,48400.0
2009-03-24 12:15:00,40.73,40.81,40.71,40.79,63700.0,30.1954,30.2547,30.1806,30.2399,63700.0
2009-03-24 12:20:00,40.79,40.8,40.75,40.78,22300.0,30.2399,30.2473,30.2102,30.2325,22300.0
2009-03-24 12:25:00,40.79,40.83,40.77,40.83,16500.0,30.2399,30.2695,30.2251,30.2695,16500.0
2009-03-24 12:30:00,40.83,40.89,40.83,40.86,39400.0,30.2695,30.314,30.2695,30.2918,39400.0
2009-03-24 12:35:00,40.86,40.88,40.8,40.81,29200.0,30.2918,30.3066,30.2473,30.2547,29200.0
2009-03-24 12:40:00,40.8,40.82,40.77,40.77,22400.0,30.2473,30.2621,30.2251,30.2251,22400.0
2009-03-24 12:45:00,40.77,40.92,40.77,40.92,39300.0,30.2251,30.3363,30.2251,30.3363,39300.0
2009-03-24 12:50:00,40.93,41.02,40.91,41.01,36500.0,30.3437,30.4104,30.3288,30.403,36500.0
2009-03-24 12:55:00,41.0,41.06,40.98,41.02,44300.0,30.3956,30.44,30.3807,30.4104,44300.0
2009-03-24 13:00:00,41.03,41.03,40.97,40.97,58200.0,30.4178,30.4178,30.3733,30.3733,58200.0
2009-03-24 13:05:00,40.98,41.05,40.95,41.05,48400.0,30.3807,30.4326,30.3585,30.4326,48400.0
2009-03-24 13:10:00,41.05,41.06,40.95,41.05,73900.0,30.4326,30.44,30.3585,30.4326,73900.0
2009-03-24 13:15:00,41.04,41.12,41.0,41.08,46600.0,30.4252,30.4845,30.3956,30.4549,46600.0
2009-03-24 13:20:00,41.09,41.15,41.09,41.15,45100.0,30.4623,30.5068,30.4623,30.5068,45100.0
2009-03-24 13:25:00,41.14,41.2,41.13,41.16,38800.0,30.4994,30.5438,30.4919,30.5142,38800.0
2009-03-24 13:30:00,41.16,41.16,40.97,40.98,36500.0,30.5142,30.5142,30.3733,30.3807,36500.0
2009-03-24 13:35:00,40.99,41.03,40.95,40.99,51000.0,30.3882,30.4178,30.3585,30.3882,51000.0
2009-03-24 13:40:00,40.97,41.02,40.97,41.0,48400.0,30.3733,30.4104,30.3733,30.3956,48400.0
2009-03-24 13:45:00,41.01,41.04,40.94,40.95,46800.0,30.403,30.4252,30.3511,30.3585,46800.0
2009-03-24 13:50:00,40.95,40.96,40.82,40.85,179400.0,30.3585,30.3659,30.2621,30.2844,179400.0
2009-03-24 13:55:00,40.85,40.94,40.84,40.92,40900.0,30.2844,30.3511,30.277,30.3363,40900.0
2009-03-24 14:00:00,40.91,40.95,40.86,40.91,39000.0,30.3288,30.3585,30.2918,30.3288,39000.0
2009-03-24 14:05:00,40.92,41.08,40.92,41.05,45000.0,30.3363,30.4549,30.3363,30.4326,45000.0
2009-03-24 14:10:00,41.06,41.09,40.99,41.01,33400.0,30.44,30.4623,30.3882,30.403,33400.0
2009-03-24 14:15:00,41.0,41.09,40.97,41.06,87700.0,30.3956,30.4623,30.3733,30.44,87700.0
2009-03-24 14:20:00,41.06,41.13,41.02,41.06,69100.0,30.44,30.4919,30.4104,30.44,69100.0
2009-03-24 14:25:00,41.06,41.07,40.92,40.94,42300.0,30.44,30.4475,30.3363,30.3511,42300.0
2009-03-24 14:30:00,40.93,41.0,40.86,40.9,73600.0,30.3437,30.3956,30.2918,30.3214,73600.0
2009-03-24 14:35:00,40.89,40.97,40.86,40.93,44000.0,30.314,30.3733,30.2918,30.3437,44000.0
2009-03-24 14:40:00,40.93,41.02,40.91,40.97,59300.0,30.3437,30.4104,30.3288,30.3733,59300.0
2009-03-24 14:45:00,40.95,41.01,40.91,40.92,36900.0,30.3585,30.403,30.3288,30.3363,36900.0
2009-03-24 14:50:00,40.92,40.97,40.76,40.79,63900.0,30.3363,30.3733,30.2176,30.2399,63900.0
2009-03-24 14:55:00,40.79,40.84,40.75,40.84,83300.0,30.2399,30.277,30.2102,30.277,83300.0
2009-03-24 15:00:00,40.84,40.9,40.79,40.81,64400.0,30.277,30.3214,30.2399,30.2547,64400.0
2009-03-24 15:05:00,40.8,40.8,40.63,40.69,243300.0,30.2473,30.2473,30.1213,30.1657,243300.0
2009-03-24 15:10:00,40.68,40.72,40.65,40.69,62900.0,30.1583,30.188,30.1361,30.1657,62900.0
2009-03-24 15:15:00,40.67,40.8,40.67,40.71,55900.0,30.1509,30.2473,30.1509,30.1806,55900.0
2009-03-24 15:20:00,40.72,40.79,40.64,40.65,129900.0,30.188,30.2399,30.1287,30.1361,129900.0
2009-03-24 15:25:00,40.65,40.7,40.59,40.69,80900.0,30.1361,30.1732,30.0916,30.1657,80900.0
2009-03-24 15:30:00,40.69,40.75,40.61,40.67,54300.0,30.1657,30.2102,30.1064,30.1509,54300.0
2009-03-24 15:35:00,40.67,40.81,40.67,40.74,73800.0,30.1509,30.2547,30.1509,30.2028,73800.0
2009-03-24 15:40:00,40.75,40.76,40.58,40.61,87900.0,30.2102,30.2176,30.0842,30.1064,87900.0
2009-03-24 15:45:00,40.62,40.69,40.56,40.58,118400.0,30.1139,30.1657,30.0694,30.0842,118400.0
2009-03-24 15:50:00,40.57,40.59,40.39,40.4,150900.0,30.0768,30.0916,29.9433,29.9508,150900.0
2009-03-24 15:55:00,40.41,40.44,40.29,40.34,116900.0,29.9582,29.9804,29.8692,29.9063,116900.0
2009-03-24 16:00:00,40.3,40.3,40.29,40.29,1000.0,29.8766,29.8766,29.8692,29.8692,1000.0
2009-03-24 16:05:00,40.29,40.29,40.29,40.29,0.0,29.8692,29.8692,29.8692,29.8692,0.0
2009-03-24 16:10:00,40.29,40.29,40.29,40.29,0.0,29.8692,29.8692,29.8692,29.8692,0.0
2009-03-25 09:30:00,40.36,40.51,40.31,40.51,166400.0,30.1268,30.2388,30.0895,30.2388,166400.0
2009-03-25 09:35:00,40.49,40.49,40.38,40.42,56700.0,30.2239,30.2239,30.1418,30.1716,56700.0
2009-03-25 09:40:00,40.41,40.55,40.39,40.51,76700.0,30.1642,30.2687,30.1492,30.2388,76700.0
2009-03-25 09:45:00,40.52,40.55,40.4,40.45,83100.0,30.2463,30.2687,30.1567,30.194,83100.0
2009-03-25 09:50:00,40.47,40.62,40.45,40.6,67500.0,30.209,30.3209,30.194,30.306,67500.0
2009-03-25 09:55:00,40.61,40.71,40.58,40.65,65300.0,30.3135,30.3881,30.2911,30.3433,65300.0
2009-03-25 10:00:00,40.66,40.96,40.66,40.95,159900.0,30.3508,30.5747,30.3508,30.5672,159900.0
2009-03-25 10:05:00,40.94,41.05,40.87,41.03,124500.0,30.5598,30.6419,30.5075,30.627,124500.0
2009-03-25 10:10:00,41.03,41.03,40.9,40.91,162900.0,30.627,30.627,30.5299,30.5374,162900.0
2009-03-25 10:15:00,40.91,40.93,40.85,40.9,51700.0,30.5374,30.5523,30.4926,30.5299,51700.0
2009-03-25 10:20:00,40.91,40.91,40.8,40.82,54000.0,30.5374,30.5374,30.4553,30.4702,54000.0
2009-03-25 10:25:00,40.83,40.86,40.76,40.8,95500.0,30.4777,30.5001,30.4254,30.4553,95500.0
2009-03-25 10:30:00,40.79,40.89,40.75,40.86,111700.0,30.4478,30.5225,30.418,30.5001,111700.0
2009-03-25 10:35:00,40.87,41.11,40.87,41.06,131300.0,30.5075,30.6867,30.5075,30.6494,131300.0
2009-03-25 10:40:00,41.06,41.07,40.96,40.99,82700.0,30.6494,30.6568,30.5747,30.5971,82700.0
2009-03-25 10:45:00,40.99,41.04,40.89,40.91,75400.0,30.5971,30.6344,30.5225,30.5374,75400.0
2009-03-25 10:50:00,40.91,40.93,40.87,40.89,57000.0,30.5374,30.5523,30.5075,30.5225,57000.0
2009-03-25 10:55:00,40.92,40.93,40.76,40.78,58000.0,30.5449,30.5523,30.4254,30.4404,58000.0
2009-03-25 11:00:00,40.78,40.89,40.77,40.87,45000.0,30.4404,30.5225,30.4329,30.5075,45000.0
2009-03-25 11:05:00,40.85,40.97,40.81,40.93,54900.0,30.4926,30.5822,30.4627,30.5523,54900.0
2009-03-25 11:10:00,40.92,40.95,40.78,40.8,71600.0,30.5449,30.5672,30.4404,30.4553,71600.0
2009-03-25 11:15:00,40.8,40.84,40.68,40.72,160900.0,30.4553,30.4851,30.3657,30.3956,160900.0
2009-03-25 11:20:00,40.73,40.76,40.67,40.75,67600.0,30.403,30.4254,30.3582,30.418,67600.0
2009-03-25 11:25:00,40.74,40.79,40.72,40.76,34000.0,30.4105,30.4478,30.3956,30.4254,34000.0
2009-03-25 11:30:00,40.78,40.84,40.75,40.75,52000.0,30.4404,30.4851,30.418,30.418,52000.0
2009-03-25 11:35:00,40.77,40.77,40.68,40.76,48200.0,30.4329,30.4329,30.3657,30.4254,48200.0
2009-03-25 11:40:00,40.75,40.8,40.7,40.78,55300.0,30.418,30.4553,30.3806,30.4404,55300.0
2009-03-25 11:45:00,40.79,40.88,40.79,40.85,42400.0,30.4478,30.515,30.4478,30.4926,42400.0
2009-03-25 11:50:00,40.85,40.89,40.81,40.85,31700.0,30.4926,30.5225,30.4627,30.4926,31700.0
2009-03-25 11:55:00,40.84,40.87,40.79,40.8,40600.0,30.4851,30.5075,30.4478,30.4553,40600.0
2009-03-25 12:00:00,40.8,40.95,40.76,40.89,51300.0,30.4553,30.5672,30.4254,30.5225,51300.0
2009-03-25 12:05:00,40.89,40.99,40.88,40.92,44900.0,30.5225,30.5971,30.515,30.5449,44900.0
2009-03-25 12:10:00,40.91,40.91,40.84,40.9,38700.0,30.5374,30.5374,30.4851,30.5299,38700.0
2009-03-25 12:15:00,40.89,40.89,40.73,40.73,41500.0,30.5225,30.5225,30.403,30.403,41500.0
2009-03-25 12:20:00,40.73,40.77,40.62,40.64,161700.0,30.403,30.4329,30.3209,30.3358,161700.0
2009-03-25 12:25:00,40.64,40.7,40.62,40.68,64300.0,30.3358,30.3806,30.3209,30.3657,64300.0
2009-03-25 12:30:00,40.69,40.73,40.62,40.63,27800.0,30.3732,30.403,30.3209,30.3284,27800.0
2009-03-25 12:35:00,40.63,40.68,40.57,40.65,44500.0,30.3284,30.3657,30.2836,30.3433,44500.0
2009-03-25 12:40:00,40.64,40.71,40.63,40.65,28300.0,30.3358,30.3881,30.3284,30.3433,28300.0
2009-03-25 12:45:00,40.64,40.65,40.57,40.59,41700.0,30.3358,30.3433,30.2836,30.2985,41700.0
2009-03-25 12:50:00,40.58,40.58,40.52,40.55,29600.0,30.2911,30.2911,30.2463,30.2687,29600.0
2009-03-25 12:55:00,40.55,40.62,40.55,40.61,17500.0,30.2687,30.3209,30.2687,30.3135,17500.0
2009-03-25 13:00:00,40.61,40.68,40.6,40.64,33500.0,30.3135,30.3657,30.306,30.3358,33500.0
2009-03-25 13:05:00,40.61,40.63,40.53,40.53,40400.0,30.3135,30.3284,30.2537,30.2537,40400.0
2009-03-25 13:10:00,40.54,40.59,40.45,40.46,53500.0,30.2612,30.2985,30.194,30.2015,53500.0
2009-03-25 13:15:00,40.45,40.48,40.34,40.35,57900.0,30.194,30.2164,30.1119,30.1194,57900.0
2009-03-25 13:20:00,40.37,40.39,40.31,40.36,39500.0,30.1343,30.1492,30.0895,30.1268,39500.0
2009-03-25 13:25:00,40.36,40.41,40.17,40.22,87500.0,30.1268,30.1642,29.985,30.0223,87500.0
2009-03-25 13:30:00,40.22,40.26,40.22,40.23,27900.0,30.0223,30.0522,30.0223,30.0298,27900.0
2009-03-25 13:35:00,40.22,40.23,40.13,40.14,55100.0,30.0223,30.0298,29.9552,29.9626,55100.0
2009-03-25 13:40:00,40.13,40.17,40.02,40.07,87600.0,29.9552,29.985,29.873,29.9104,87600.0
2009-03-25 13:45:00,40.06,40.12,40.04,40.09,82100.0,29.9029,29.9477,29.888,29.9253,82100.0
2009-03-25 13:50:00,40.08,40.24,40.06,40.21,53800.0,29.9178,30.0373,29.9029,30.0149,53800.0
2009-03-25 13:55:00,40.22,40.24,40.08,40.08,61100.0,30.0223,30.0373,29.9178,29.9178,61100.0
2009-03-25 14:00:00,40.1,40.11,39.8,39.83,175200.0,29.9328,29.9402,29.7088,29.7312,175200.0
2009-03-25 14:05:00,39.83,39.87,39.64,39.68,149800.0,29.7312,29.7611,29.5894,29.6193,149800.0
2009-03-25 14:10:00,39.69,39.82,39.67,39.8,89400.0,29.6267,29.7238,29.6118,29.7088,89400.0
2009-03-25 14:15:00,39.78,39.81,39.67,39.76,76800.0,29.6939,29.7163,29.6118,29.679,76800.0
2009-03-25 14:20:00,39.77,39.86,39.7,39.8,121900.0,29.6864,29.7536,29.6342,29.7088,121900.0
2009-03-25 14:25:00,39.8,39.86,39.7,39.71,96000.0,29.7088,29.7536,29.6342,29.6416,96000.0
2009-03-25 14:30:00,39.7,39.75,39.63,39.64,74300.0,29.6342,29.6715,29.5819,29.5894,74300.0
2009-03-25 14:35:00,39.63,39.69,39.52,39.52,128500.0,29.5819,29.6267,29.4998,29.4998,128500.0
2009-03-25 14:40:00,39.52,39.57,39.4,39.45,106200.0,29.4998,29.5371,29.4102,29.4476,106200.0
2009-03-25 14:45:00,39.45,39.48,39.28,39.45,154700.0,29.4476,29.47,29.3207,29.4476,154700.0
2009-03-25 14:50:00,39.43,39.46,39.32,39.45,121000.0,29.4326,29.455,29.3505,29.4476,121000.0
2009-03-25 14:55:00,39.47,39.53,39.34,39.34,104800.0,29.4625,29.5073,29.3655,29.3655,104800.0
2009-03-25 15:00:00,39.35,39.39,39.24,39.27,131900.0,29.3729,29.4028,29.2908,29.3132,131900.0
2009-03-25 15:05:00,39.29,39.45,39.29,39.36,95800.0,29.3281,29.4476,29.3281,29.3804,95800.0
2009-03-25 15:10:00,39.36,39.5,39.34,39.47,84600.0,29.3804,29.4849,29.3655,29.4625,84600.0
2009-03-25 15:15:00,39.47,39.55,39.4,39.54,135700.0,29.4625,29.5222,29.4102,29.5147,135700.0
2009-03-25 15:20:00,39.54,39.67,39.51,39.63,100200.0,29.5147,29.6118,29.4924,29.5819,100200.0
2009-03-25 15:25:00,39.63,39.8,39.6,39.77,148500.0,29.5819,29.7088,29.5595,29.6864,148500.0
2009-03-25 15:30:00,39.79,39.9,39.77,39.82,209500.0,29.7014,29.7835,29.6864,29.7238,209500.0
2009-03-25 15:35:00,39.82,39.91,39.77,39.83,94800.0,29.7238,29.7909,29.6864,29.7312,94800.0
2009-03-25 15:40:00,39.82,39.95,39.68,39.95,152800.0,29.7238,29.8208,29.6193,29.8208,152800.0
2009-03-25 15:45:00,39.94,40.05,39.9,39.93,212900.0,29.8133,29.8954,29.7835,29.8059,212900.0
2009-03-25 15:50:00,39.93,40.12,39.87,40.11,149100.0,29.8059,29.9477,29.7611,29.9402,149100.0
2009-03-25 15:55:00,40.11,40.52,40.11,40.41,172300.0,29.9402,30.2463,29.9402,30.1642,172300.0
2009-03-26 09:30:00,40.92,40.95,40.78,40.87,173900.0,30.5449,30.5672,30.4404,30.5075,173900.0
2009-03-26 09:35:00,40.87,41.03,40.81,40.91,81200.0,30.5075,30.627,30.4627,30.5374,81200.0
2009-03-26 09:40:00,40.92,41.1,40.89,41.04,59600.0,30.5449,30.6792,30.5225,30.6344,59600.0
2009-03-26 09:45:00,41.05,41.08,40.81,40.83,50400.0,30.6419,30.6643,30.4627,30.4777,50400.0
2009-03-26 09:50:00,40.81,40.86,40.7,40.7,52400.0,30.4627,30.5001,30.3806,30.3806,52400.0
2009-03-26 09:55:00,40.73,40.74,40.63,40.69,53000.0,30.403,30.4105,30.3284,30.3732,53000.0
2009-03-26 10:00:00,40.66,40.8,40.66,40.75,28800.0,30.3508,30.4553,30.3508,30.418,28800.0
2009-03-26 10:05:00,40.75,40.87,40.75,40.81,42800.0,30.418,30.5075,30.418,30.4627,42800.0
2009-03-26 10:10:00,40.76,40.76,40.5,40.56,43200.0,30.4254,30.4254,30.2313,30.2761,43200.0
2009-03-26 10:15:00,40.56,40.7,40.54,40.67,25700.0,30.2761,30.3806,30.2612,30.3582,25700.0
2009-03-26 10:20:00,40.68,40.72,40.67,40.72,21600.0,30.3657,30.3956,30.3582,30.3956,21600.0
2009-03-26 10:25:00,40.74,40.75,40.57,40.58,25800.0,30.4105,30.418,30.2836,30.2911,25800.0
2009-03-26 10:30:00,40.57,40.67,40.52,40.63,44900.0,30.2836,30.3582,30.2463,30.3284,44900.0
2009-03-26 10:35:00,40.66,40.8,40.66,40.76,107100.0,30.3508,30.4553,30.3508,30.4254,107100.0
2009-03-26 10:40:00,40.77,40.9,40.77,40.82,49700.0,30.4329,30.5299,30.4329,30.4702,49700.0
2009-03-26 10:45:00,40.82,40.84,40.72,40.72,52400.0,30.4702,30.4851,30.3956,30.3956,52400.0
2009-03-26 10:50:00,40.71,40.77,40.65,40.67,54800.0,30.3881,30.4329,30.3433,30.3582,54800.0
2009-03-26 10:55:00,40.68,40.78,40.65,40.76,127800.0,30.3657,30.4404,30.3433,30.4254,127800.0
2009-03-26 11:00:00,40.78,40.9,40.73,40.86,88000.0,30.4404,30.5299,30.403,30.5001,88000.0
2009-03-26 11:05:00,40.86,40.95,40.8,40.89,51800.0,30.5001,30.5672,30.4553,30.5225,51800.0
2009-03-26 11:10:00,40.89,40.91,40.83,40.91,55000.0,30.5225,30.5374,30.4777,30.5374,55000.0
2009-03-26 11:15:00,40.91,40.96,40.84,40.86,42200.0,30.5374,30.5747,30.4851,30.5001,42200.0
2009-03-26 11:20:00,40.86,40.96,40.85,40.92,24100.0,30.5001,30.5747,30.4926,30.5449,24100.0
2009-03-26 11:25:00,40.92,40.99,40.79,40.8,102700.0,30.5449,30.5971,30.4478,30.4553,102700.0
2009-03-26 11:30:00,40.79,40.94,40.79,40.93,68700.0,30.4478,30.5598,30.4478,30.5523,68700.0
2009-03-26 11:35:00,40.91,41.04,40.9,40.97,105500.0,30.5374,30.6344,30.5299,30.5822,105500.0
2009-03-26 11:40:00,40.97,41.02,40.91,41.02,46600.0,30.5822,30.6195,30.5374,30.6195,46600.0
2009-03-26 11:45:00,41.01,41.01,40.91,40.95,64200.0,30.612,30.612,30.5374,30.5672,64200.0
2009-03-26 11:50:00,40.95,40.98,40.76,40.86,58500.0,30.5672,30.5896,30.4254,30.5001,58500.0
2009-03-26 11:55:00,40.86,40.9,40.83,40.9,73200.0,30.5001,30.5299,30.4777,30.5299,73200.0
2009-03-26 12:00:00,40.91,40.97,40.86,40.96,37400.0,30.5374,30.5822,30.5001,30.5747,37400.0
2009-03-26 12:05:00,40.96,41.07,40.96,41.04,113700.0,30.5747,30.6568,30.5747,30.6344,113700.0
2009-03-26 12:10:00,41.02,41.02,40.94,40.97,93900.0,30.6195,30.6195,30.5598,30.5822,93900.0
2009-03-26 12:15:00,40.98,41.03,40.89,41.03,101500.0,30.5896,30.627,30.5225,30.627,101500.0
2009-03-26 12:20:00,41.04,41.13,41.01,41.11,80000.0,30.6344,30.7016,30.612,30.6867,80000.0
2009-03-26 12:25:00,41.14,41.14,41.05,41.11,50500.0,30.7091,30.7091,30.6419,30.6867,50500.0
2009-03-26 12:30:00,41.12,41.13,41.01,41.04,35800.0,30.6941,30.7016,30.612,30.6344,35800.0
2009-03-26 12:35:00,41.05,41.07,40.95,41.05,68500.0,30.6419,30.6568,30.5672,30.6419,68500.0
2009-03-26 12:40:00,41.05,41.05,40.86,40.87,64900.0,30.6419,30.6419,30.5001,30.5075,64900.0
2009-03-26 12:45:00,40.86,40.94,40.86,40.94,70100.0,30.5001,30.5598,30.5001,30.5598,70100.0
2009-03-26 12:50:00,40.95,40.96,40.87,40.89,26000.0,30.5672,30.5747,30.5075,30.5225,26000.0
2009-03-26 12:55:00,40.9,40.92,40.84,40.88,29100.0,30.5299,30.5449,30.4851,30.515,29100.0
2009-03-26 13:00:00,40.87,41.21,40.87,41.11,171500.0,30.5075,30.7613,30.5075,30.6867,171500.0
2009-03-26 13:05:00,41.11,41.3,41.11,41.29,71900.0,30.6867,30.8285,30.6867,30.821,71900.0
2009-03-26 13:10:00,41.3,41.31,41.17,41.19,57100.0,30.8285,30.836,30.7315,30.7464,57100.0
2009-03-26 13:15:00,41.22,41.29,41.19,41.24,39000.0,30.7688,30.821,30.7464,30.7837,39000.0
2009-03-26 13:20:00,41.25,41.44,41.24,41.37,127800.0,30.7912,30.933,30.7837,30.8808,127800.0
2009-03-26 13:25:00,41.38,41.42,41.28,41.3,43500.0,30.8882,30.9181,30.8136,30.8285,43500.0
2009-03-26 13:30:00,41.32,41.36,41.29,41.32,54400.0,30.8434,30.8733,30.821,30.8434,54400.0
2009-03-26 13:35:00,41.32,41.32,41.21,41.23,67000.0,30.8434,30.8434,30.7613,30.7763,67000.0
2009-03-26 13:40:00,41.23,41.24,41.15,41.19,46200.0,30.7763,30.7837,30.7165,30.7464,46200.0
2009-03-26 13:45:00,41.2,41.25,41.18,41.19,66000.0,30.7539,30.7912,30.7389,30.7464,66000.0
2009-03-26 13:50:00,41.19,41.32,41.19,41.19,59100.0,30.7464,30.8434,30.7464,30.7464,59100.0
2009-03-26 13:55:00,41.17,41.26,41.16,41.2,45300.0,30.7315,30.7986,30.724,30.7539,45300.0
2009-03-26 14:00:00,41.2,41.36,41.2,41.36,79500.0,30.7539,30.8733,30.7539,30.8733,79500.0
2009-03-26 14:05:00,41.35,41.41,41.3,41.33,42500.0,30.8658,30.9106,30.8285,30.8509,42500.0
2009-03-26 14:10:00,41.33,41.38,41.26,41.35,45800.0,30.8509,30.8882,30.7986,30.8658,45800.0
2009-03-26 14:15:00,41.34,41.34,41.19,41.23,44700.0,30.8584,30.8584,30.7464,30.7763,44700.0
2009-03-26 14:20:00,41.23,41.33,41.22,41.3,30200.0,30.7763,30.8509,30.7688,30.8285,30200.0
2009-03-26 14:25:00,41.33,41.36,41.11,41.12,57600.0,30.8509,30.8733,30.6867,30.6941,57600.0
2009-03-26 14:30:00,41.12,41.13,41.03,41.07,137000.0,30.6941,30.7016,30.627,30.6568,137000.0
2009-03-26 14:35:00,41.08,41.18,41.04,41.11,74900.0,30.6643,30.7389,30.6344,30.6867,74900.0
2009-03-26 14:40:00,41.12,41.17,41.05,41.06,40900.0,30.6941,30.7315,30.6419,30.6494,40900.0
2009-03-26 14:45:00,41.06,41.2,41.05,41.11,123500.0,30.6494,30.7539,30.6419,30.6867,123500.0
2009-03-26 14:50:00,41.1,41.1,40.96,41.01,79600.0,30.6792,30.6792,30.5747,30.612,79600.0
2009-03-26 14:55:00,41.03,41.11,40.86,40.86,110100.0,30.627,30.6867,30.5001,30.5001,110100.0
2009-03-26 15:00:00,40.84,40.95,40.84,40.95,73300.0,30.4851,30.5672,30.4851,30.5672,73300.0
2009-03-26 15:05:00,40.96,41.1,40.88,41.05,148700.0,30.5747,30.6792,30.515,30.6419,148700.0
2009-03-26 15:10:00,41.04,41.1,40.98,41.01,147100.0,30.6344,30.6792,30.5896,30.612,147100.0
2009-03-26 15:15:00,41.03,41.05,40.9,40.98,110600.0,30.627,30.6419,30.5299,30.5896,110600.0
2009-03-26 15:20:00,40.98,41.17,40.95,41.14,128200.0,30.5896,30.7315,30.5672,30.7091,128200.0
2009-03-26 15:25:00,41.12,41.27,41.11,41.23,128700.0,30.6941,30.8061,30.6867,30.7763,128700.0
2009-03-26 15:30:00,41.22,41.32,41.15,41.22,127600.0,30.7688,30.8434,30.7165,30.7688,127600.0
2009-03-26 15:35:00,41.22,41.28,41.15,41.24,120500.0,30.7688,30.8136,30.7165,30.7837,120500.0
2009-03-26 15:40:00,41.24,41.45,41.24,41.4,364900.0,30.7837,30.9405,30.7837,30.9032,364900.0
2009-03-26 15:45:00,41.4,41.43,41.28,41.33,134100.0,30.9032,30.9255,30.8136,30.8509,134100.0
2009-03-26 15:50:00,41.34,41.44,41.23,41.34,117200.0,30.8584,30.933,30.7763,30.8584,117200.0
2009-03-26 15:55:00,41.33,41.41,41.33,41.41,146800.0,30.8509,30.9106,30.8509,30.9106,146800.0
2009-03-27 09:30:00,40.88,40.9,40.72,40.88,135800.0,30.515,30.5299,30.3956,30.515,135800.0
2009-03-27 09:35:00,40.85,40.9,40.66,40.72,70100.0,30.4926,30.5299,30.3508,30.3956,70100.0
2009-03-27 09:40:00,40.74,40.83,40.72,40.8,51600.0,30.4105,30.4777,30.3956,30.4553,51600.0
2009-03-27 09:45:00,40.79,40.87,40.75,40.81,37400.0,30.4478,30.5075,30.418,30.4627,37400.0
2009-03-27 09:50:00,40.8,40.89,40.76,40.88,20100.0,30.4553,30.5225,30.4254,30.515,20100.0
2009-03-27 09:55:00,40.89,40.94,40.78,40.82,41400.0,30.5225,30.5598,30.4404,30.4702,41400.0
2009-03-27 10:00:00,40.81,40.86,40.7,40.75,97800.0,30.4627,30.5001,30.3806,30.418,97800.0
2009-03-27 10:05:00,40.74,40.79,40.61,40.62,82700.0,30.4105,30.4478,30.3135,30.3209,82700.0
2009-03-27 10:10:00,40.62,40.77,40.6,40.7,70900.0,30.3209,30.4329,30.306,30.3806,70900.0
2009-03-27 10:15:00,40.71,40.73,40.64,40.67,30200.0,30.3881,30.403,30.3358,30.3582,30200.0
2009-03-27 10:20:00,40.67,40.84,40.66,40.83,53700.0,30.3582,30.4851,30.3508,30.4777,53700.0
2009-03-27 10:25:00,40.83,40.83,40.75,40.8,33700.0,30.4777,30.4777,30.418,30.4553,33700.0
2009-03-27 10:30:00,40.8,40.81,40.72,40.81,85700.0,30.4553,30.4627,30.3956,30.4627,85700.0
2009-03-27 10:35:00,40.84,40.94,40.84,40.9,72800.0,30.4851,30.5598,30.4851,30.5299,72800.0
2009-03-27 10:40:00,40.9,40.94,40.85,40.85,29400.0,30.5299,30.5598,30.4926,30.4926,29400.0
2009-03-27 10:45:00,40.87,40.96,40.83,40.83,49400.0,30.5075,30.5747,30.4777,30.4777,49400.0
2009-03-27 10:50:00,40.83,40.99,40.83,40.93,46000.0,30.4777,30.5971,30.4777,30.5523,46000.0
2009-03-27 10:55:00,40.94,40.98,40.88,40.92,30700.0,30.5598,30.5896,30.515,30.5449,30700.0
2009-03-27 11:00:00,40.9,40.9,40.82,40.89,78100.0,30.5299,30.5299,30.4702,30.5225,78100.0
2009-03-27 11:05:00,40.9,41.01,40.9,40.93,43600.0,30.5299,30.612,30.5299,30.5523,43600.0
2009-03-27 11:10:00,40.94,41.04,40.87,41.03,40400.0,30.5598,30.6344,30.5075,30.627,40400.0
2009-03-27 11:15:00,41.02,41.04,40.96,40.98,25700.0,30.6195,30.6344,30.5747,30.5896,25700.0
2009-03-27 11:20:00,40.96,41.05,40.95,41.03,47600.0,30.5747,30.6419,30.5672,30.627,47600.0
2009-03-27 11:25:00,41.03,41.09,40.95,40.97,70200.0,30.627,30.6718,30.5672,30.5822,70200.0
2009-03-27 11:30:00,40.97,40.99,40.9,40.92,31000.0,30.5822,30.5971,30.5299,30.5449,31000.0
2009-03-27 11:35:00,40.96,41.01,40.93,40.93,27300.0,30.5747,30.612,30.5523,30.5523,27300.0
2009-03-27 11:40:00,40.93,41.01,40.91,40.99,36400.0,30.5523,30.612,30.5374,30.5971,36400.0
2009-03-27 11:45:00,41.01,41.09,41.01,41.02,35200.0,30.612,30.6718,30.612,30.6195,35200.0
2009-03-27 11:50:00,41.03,41.06,41.01,41.02,39900.0,30.627,30.6494,30.612,30.6195,39900.0
2009-03-27 11:55:00,41.0,41.02,40.95,40.98,46900.0,30.6046,30.6195,30.5672,30.5896,46900.0
2009-03-27 12:00:00,40.97,41.09,40.96,41.05,35500.0,30.5822,30.6718,30.5747,30.6419,35500.0
2009-03-27 12:05:00,41.07,41.1,41.0,41.08,29800.0,30.6568,30.6792,30.6046,30.6643,29800.0
2009-03-27 12:10:00,41.1,41.1,40.98,41.02,80100.0,30.6792,30.6792,30.5896,30.6195,80100.0
2009-03-27 12:15:00,41.03,41.03,40.9,40.92,50800.0,30.627,30.627,30.5299,30.5449,50800.0
2009-03-27 12:20:00,40.93,40.93,40.85,40.86,33800.0,30.5523,30.5523,30.4926,30.5001,33800.0
2009-03-27 12:25:00,40.86,40.91,40.85,40.87,23600.0,30.5001,30.5374,30.4926,30.5075,23600.0
2009-03-27 12:30:00,40.86,40.92,40.85,40.9,14000.0,30.5001,30.5449,30.4926,30.5299,14000.0
2009-03-27 12:35:00,40.91,40.93,40.84,40.84,19400.0,30.5374,30.5523,30.4851,30.4851,19400.0
2009-03-27 12:40:00,40.85,40.93,40.85,40.91,45200.0,30.4926,30.5523,30.4926,30.5374,45200.0
2009-03-27 12:45:00,40.91,40.98,40.91,40.91,77700.0,30.5374,30.5896,30.5374,30.5374,77700.0
2009-03-27 12:50:00,40.92,40.95,40.83,40.83,46600.0,30.5449,30.5672,30.4777,30.4777,46600.0
2009-03-27 12:55:00,40.83,40.83,40.74,40.75,21800.0,30.4777,30.4777,30.4105,30.418,21800.0
2009-03-27 13:00:00,40.75,40.78,40.73,40.74,13100.0,30.418,30.4404,30.403,30.4105,13100.0
2009-03-27 13:05:00,40.74,40.75,40.69,40.71,32100.0,30.4105,30.418,30.3732,30.3881,32100.0
2009-03-27 13:10:00,40.71,40.73,40.65,40.7,22200.0,30.3881,30.403,30.3433,30.3806,22200.0
2009-03-27 13:15:00,40.7,40.76,40.68,40.71,19700.0,30.3806,30.4254,30.3657,30.3881,19700.0
2009-03-27 13:20:00,40.73,40.76,40.71,40.74,12400.0,30.403,30.4254,30.3881,30.4105,12400.0
2009-03-27 13:25:00,40.74,40.8,40.73,40.76,39800.0,30.4105,30.4553,30.403,30.4254,39800.0
2009-03-27 13:30:00,40.77,40.93,40.71,40.88,42400.0,30.4329,30.5523,30.3881,30.515,42400.0
2009-03-27 13:35:00,40.87,40.87,40.75,40.77,26800.0,30.5075,30.5075,30.418,30.4329,26800.0
2009-03-27 13:40:00,40.75,40.79,40.53,40.63,58600.0,30.418,30.4478,30.2537,30.3284,58600.0
2009-03-27 13:45:00,40.62,40.67,40.55,40.66,37800.0,30.3209,30.3582,30.2687,30.3508,37800.0
2009-03-27 13:50:00,40.64,40.64,40.5,40.51,41200.0,30.3358,30.3358,30.2313,30.2388,41200.0
2009-03-27 13:55:00,40.5,40.58,40.49,40.57,40000.0,30.2313,30.2911,30.2239,30.2836,40000.0
2009-03-27 14:00:00,40.59,40.63,40.49,40.58,29800.0,30.2985,30.3284,30.2239,30.2911,29800.0
2009-03-27 14:05:00,40.6,40.68,40.59,40.64,58400.0,30.306,30.3657,30.2985,30.3358,58400.0
2009-03-27 14:10:00,40.64,40.71,40.6,40.7,19700.0,30.3358,30.3881,30.306,30.3806,19700.0
2009-03-27 14:15:00,40.69,40.72,40.63,40.71,25700.0,30.3732,30.3956,30.3284,30.3881,25700.0
2009-03-27 14:20:00,40.71,40.86,40.68,40.82,29000.0,30.3881,30.5001,30.3657,30.4702,29000.0
2009-03-27 14:25:00,40.82,40.84,40.77,40.77,17800.0,30.4702,30.4851,30.4329,30.4329,17800.0
2009-03-27 14:30:00,40.76,40.79,40.65,40.71,26400.0,30.4254,30.4478,30.3433,30.3881,26400.0
2009-03-27 14:35:00,40.7,40.78,40.67,40.68,46300.0,30.3806,30.4404,30.3582,30.3657,46300.0
2009-03-27 14:40:00,40.68,40.79,40.65,40.68,32200.0,30.3657,30.4478,30.3433,30.3657,32200.0
2009-03-27 14:45:00,40.66,40.7,40.59,40.67,47300.0,30.3508,30.3806,30.2985,30.3582,47300.0
2009-03-27 14:50:00,40.66,40.69,40.6,40.67,89800.0,30.3508,30.3732,30.306,30.3582,89800.0
2009-03-27 14:55:00,40.69,40.83,40.65,40.81,82100.0,30.3732,30.4777,30.3433,30.4627,82100.0
2009-03-27 15:00:00,40.83,41.0,40.83,40.88,124800.0,30.4777,30.6046,30.4777,30.515,124800.0
2009-03-27 15:05:00,40.88,40.91,40.82,40.85,24400.0,30.515,30.5374,30.4702,30.4926,24400.0
2009-03-27 15:10:00,40.84,40.93,40.8,40.81,209700.0,30.4851,30.5523,30.4553,30.4627,209700.0
2009-03-27 15:15:00,40.8,40.91,40.8,40.9,229500.0,30.4553,30.5374,30.4553,30.5299,229500.0
2009-03-27 15:20:00,40.9,40.9,40.82,40.84,286300.0,30.5299,30.5299,30.4702,30.4851,286300.0
2009-03-27 15:25:00,40.85,40.87,40.72,40.74,48500.0,30.4926,30.5075,30.3956,30.4105,48500.0
2009-03-27 15:30:00,40.73,40.84,40.72,40.73,80300.0,30.403,30.4851,30.3956,30.403,80300.0
2009-03-27 15:35:00,40.71,40.71,40.59,40.61,50700.0,30.3881,30.3881,30.2985,30.3135,50700.0
2009-03-27 15:40:00,40.61,40.76,40.56,40.69,122500.0,30.3135,30.4254,30.2761,30.3732,122500.0
2009-03-27 15:45:00,40.72,40.8,40.68,40.75,103700.0,30.3956,30.4553,30.3657,30.418,103700.0
2009-03-27 15:50:00,40.73,40.81,40.65,40.67,88200.0,30.403,30.4627,30.3433,30.3582,88200.0
2009-03-27 15:55:00,40.65,40.66,40.52,40.62,130500.0,30.3433,30.3508,30.2463,30.3209,130500.0
2009-03-30 09:30:00,39.73,39.78,39.52,39.56,200100.0,29.6566,29.6939,29.4998,29.5297,200100.0
2009-03-30 09:35:00,39.54,39.6,39.5,39.56,152700.0,29.5147,29.5595,29.4849,29.5297,152700.0
2009-03-30 09:40:00,39.55,39.55,39.31,39.31,194300.0,29.5222,29.5222,29.3431,29.3431,194300.0
2009-03-30 09:45:00,39.32,39.38,39.3,39.31,37700.0,29.3505,29.3953,29.3356,29.3431,37700.0
2009-03-30 09:50:00,39.3,39.4,39.24,39.38,108700.0,29.3356,29.4102,29.2908,29.3953,108700.0
2009-03-30 09:55:00,39.38,39.4,39.32,39.4,46300.0,29.3953,29.4102,29.3505,29.4102,46300.0
2009-03-30 10:00:00,39.37,39.42,39.31,39.33,162200.0,29.3879,29.4252,29.3431,29.358,162200.0
2009-03-30 10:05:00,39.31,39.41,39.28,39.41,49600.0,29.3431,29.4177,29.3207,29.4177,49600.0
2009-03-30 10:10:00,39.4,39.45,39.39,39.42,22000.0,29.4102,29.4476,29.4028,29.4252,22000.0
2009-03-30 10:15:00,39.4,39.42,39.31,39.33,41600.0,29.4102,29.4252,29.3431,29.358,41600.0
2009-03-30 10:20:00,39.34,39.34,39.26,39.31,39000.0,29.3655,29.3655,29.3057,29.3431,39000.0
2009-03-30 10:25:00,39.31,39.39,39.3,39.32,23900.0,29.3431,29.4028,29.3356,29.3505,23900.0
2009-03-30 10:30:00,39.32,39.32,39.13,39.16,53900.0,29.3505,29.3505,29.2087,29.2311,53900.0
2009-03-30 10:35:00,39.14,39.16,39.07,39.12,26600.0,29.2162,29.2311,29.1639,29.2012,26600.0
2009-03-30 10:40:00,39.12,39.14,39.07,39.07,27700.0,29.2012,29.2162,29.1639,29.1639,27700.0
2009-03-30 10:45:00,39.07,39.13,39.03,39.11,39500.0,29.1639,29.2087,29.1341,29.1938,39500.0
2009-03-30 10:50:00,39.11,39.17,39.1,39.17,19600.0,29.1938,29.2386,29.1863,29.2386,19600.0
2009-03-30 10:55:00,39.18,39.18,39.14,39.14,11600.0,29.246,29.246,29.2162,29.2162,11600.0
2009-03-30 11:00:00,39.13,39.13,39.07,39.08,19700.0,29.2087,29.2087,29.1639,29.1714,19700.0
2009-03-30 11:05:00,39.1,39.11,39.0,39.03,87500.0,29.1863,29.1938,29.1117,29.1341,87500.0
2009-03-30 11:10:00,39.02,39.23,39.02,39.18,71600.0,29.1266,29.2833,29.1266,29.246,71600.0
2009-03-30 11:15:00,39.19,39.23,39.14,39.18,28400.0,29.2535,29.2833,29.2162,29.246,28400.0
2009-03-30 11:20:00,39.2,39.28,39.13,39.14,49800.0,29.261,29.3207,29.2087,29.2162,49800.0
2009-03-30 11:25:00,39.15,39.19,39.05,39.05,33800.0,29.2236,29.2535,29.149,29.149,33800.0
2009-03-30 11:30:00,39.04,39.05,38.97,38.99,87600.0,29.1415,29.149,29.0893,29.1042,87600.0
2009-03-30 11:35:00,38.99,39.07,38.99,39.06,32200.0,29.1042,29.1639,29.1042,29.1565,32200.0
2009-03-30 11:40:00,39.04,39.13,39.02,39.09,38500.0,29.1415,29.2087,29.1266,29.1788,38500.0
2009-03-30 11:45:00,39.08,39.12,39.05,39.11,39300.0,29.1714,29.2012,29.149,29.1938,39300.0
2009-03-30 11:50:00,39.11,39.13,39.05,39.07,26000.0,29.1938,29.2087,29.149,29.1639,26000.0
2009-03-30 11:55:00,39.07,39.15,39.01,39.14,58400.0,29.1639,29.2236,29.1191,29.2162,58400.0
2009-03-30 12:00:00,39.14,39.16,39.1,39.12,27500.0,29.2162,29.2311,29.1863,29.2012,27500.0
2009-03-30 12:05:00,39.12,39.14,39.1,39.11,25300.0,29.2012,29.2162,29.1863,29.1938,25300.0
2009-03-30 12:10:00,39.12,39.15,39.07,39.09,22900.0,29.2012,29.2236,29.1639,29.1788,22900.0
2009-03-30 12:15:00,39.1,39.25,39.08,39.24,43300.0,29.1863,29.2983,29.1714,29.2908,43300.0
2009-03-30 12:20:00,39.24,39.28,39.21,39.28,27400.0,29.2908,29.3207,29.2684,29.3207,27400.0
2009-03-30 12:25:00,39.28,39.29,39.23,39.26,45600.0,29.3207,29.3281,29.2833,29.3057,45600.0
2009-03-30 12:30:00,39.25,39.26,39.2,39.24,45300.0,29.2983,29.3057,29.261,29.2908,45300.0
2009-03-30 12:35:00,39.23,39.3,39.2,39.25,60700.0,29.2833,29.3356,29.261,29.2983,60700.0
2009-03-30 12:40:00,39.26,39.28,39.19,39.21,32000.0,29.3057,29.3207,29.2535,29.2684,32000.0
2009-03-30 12:45:00,39.21,39.27,39.19,39.22,50900.0,29.2684,29.3132,29.2535,29.2759,50900.0
2009-03-30 12:50:00,39.22,39.24,39.16,39.19,20700.0,29.2759,29.2908,29.2311,29.2535,20700.0
2009-03-30 12:55:00,39.2,39.21,39.09,39.12,21700.0,29.261,29.2684,29.1788,29.2012,21700.0
2009-03-30 13:00:00,39.12,39.15,39.1,39.11,34000.0,29.2012,29.2236,29.1863,29.1938,34000.0
2009-03-30 13:05:00,39.09,39.11,39.07,39.07,32400.0,29.1788,29.1938,29.1639,29.1639,32400.0
2009-03-30 13:10:00,39.06,39.14,39.05,39.13,23700.0,29.1565,29.2162,29.149,29.2087,23700.0
2009-03-30 13:15:00,39.12,39.15,39.08,39.08,34500.0,29.2012,29.2236,29.1714,29.1714,34500.0
2009-03-30 13:20:00,39.08,39.13,39.06,39.09,40200.0,29.1714,29.2087,29.1565,29.1788,40200.0
2009-03-30 13:25:00,39.09,39.24,39.09,39.18,63400.0,29.1788,29.2908,29.1788,29.246,63400.0
2009-03-30 13:30:00,39.19,39.23,39.14,39.14,18700.0,29.2535,29.2833,29.2162,29.2162,18700.0
2009-03-30 13:35:00,39.15,39.15,39.02,39.08,32400.0,29.2236,29.2236,29.1266,29.1714,32400.0
2009-03-30 13:40:00,39.07,39.12,39.05,39.08,16900.0,29.1639,29.2012,29.149,29.1714,16900.0
2009-03-30 13:45:00,39.09,39.09,38.93,38.97,143600.0,29.1788,29.1788,29.0594,29.0893,143600.0
2009-03-30 13:50:00,38.98,38.99,38.96,38.97,31100.0,29.0967,29.1042,29.0818,29.0893,31100.0
2009-03-30 13:55:00,38.97,38.97,38.92,38.95,54700.0,29.0893,29.0893,29.0519,29.0743,54700.0
2009-03-30 14:00:00,38.94,39.01,38.89,38.99,142700.0,29.0669,29.1191,29.0296,29.1042,142700.0
2009-03-30 14:05:00,38.99,39.03,38.97,39.0,32500.0,29.1042,29.1341,29.0893,29.1117,32500.0
2009-03-30 14:10:00,39.0,39.18,39.0,39.16,39900.0,29.1117,29.246,29.1117,29.2311,39900.0
2009-03-30 14:15:00,39.13,39.14,39.09,39.11,25000.0,29.2087,29.2162,29.1788,29.1938,25000.0
2009-03-30 14:20:00,39.12,39.13,39.04,39.13,55700.0,29.2012,29.2087,29.1415,29.2087,55700.0
2009-03-30 14:25:00,39.12,39.12,38.97,39.02,48200.0,29.2012,29.2012,29.0893,29.1266,48200.0
2009-03-30 14:30:00,39.03,39.06,38.96,39.03,43300.0,29.1341,29.1565,29.0818,29.1341,43300.0
2009-03-30 14:35:00,39.03,39.06,38.94,38.97,38700.0,29.1341,29.1565,29.0669,29.0893,38700.0
2009-03-30 14:40:00,38.96,38.98,38.84,38.86,103200.0,29.0818,29.0967,28.9922,29.0072,103200.0
2009-03-30 14:45:00,38.87,38.94,38.86,38.92,44400.0,29.0146,29.0669,29.0072,29.0519,44400.0
2009-03-30 14:50:00,38.92,38.96,38.88,38.94,90900.0,29.0519,29.0818,29.0221,29.0669,90900.0
2009-03-30 14:55:00,38.93,38.95,38.81,38.83,151600.0,29.0594,29.0743,28.9698,28.9848,151600.0
2009-03-30 15:00:00,38.83,38.89,38.79,38.87,249500.0,28.9848,29.0296,28.9549,29.0146,249500.0
2009-03-30 15:05:00,38.86,38.95,38.83,38.95,91900.0,29.0072,29.0743,28.9848,29.0743,91900.0
2009-03-30 15:10:00,38.95,39.04,38.95,39.01,43000.0,29.0743,29.1415,29.0743,29.1191,43000.0
2009-03-30 15:15:00,39.0,39.09,38.97,38.97,74700.0,29.1117,29.1788,29.0893,29.0893,74700.0
2009-03-30 15:20:00,38.97,39.12,38.97,39.11,157200.0,29.0893,29.2012,29.0893,29.1938,157200.0
2009-03-30 15:25:00,39.11,39.15,38.99,39.0,76400.0,29.1938,29.2236,29.1042,29.1117,76400.0
2009-03-30 15:30:00,39.02,39.16,39.02,39.1,90300.0,29.1266,29.2311,29.1266,29.1863,90300.0
2009-03-30 15:35:00,39.09,39.19,39.01,39.01,141300.0,29.1788,29.2535,29.1191,29.1191,141300.0
2009-03-30 15:40:00,39.01,39.04,38.93,39.02,277100.0,29.1191,29.1415,29.0594,29.1266,277100.0
2009-03-30 15:45:00,39.03,39.1,38.96,39.0,147900.0,29.1341,29.1863,29.0818,29.1117,147900.0
2009-03-30 15:50:00,39.0,39.2,39.0,39.15,158600.0,29.1117,29.261,29.1117,29.2236,158600.0
2009-03-30 15:55:00,39.15,39.26,39.14,39.21,106700.0,29.2236,29.3057,29.2162,29.2684,106700.0
2009-03-31 09:30:00,39.62,39.68,39.55,39.66,97800.0,29.5745,29.6193,29.5222,29.6043,97800.0
2009-03-31 09:35:00,39.63,39.69,39.6,39.6,47800.0,29.5819,29.6267,29.5595,29.5595,47800.0
2009-03-31 09:40:00,39.6,39.6,39.42,39.48,100500.0,29.5595,29.5595,29.4252,29.47,100500.0
2009-03-31 09:45:00,39.48,39.49,39.4,39.47,13100.0,29.47,29.4774,29.4102,29.4625,13100.0
2009-03-31 09:50:00,39.48,39.49,39.36,39.41,40800.0,29.47,29.4774,29.3804,29.4177,40800.0
2009-03-31 09:55:00,39.44,39.49,39.4,39.44,44400.0,29.4401,29.4774,29.4102,29.4401,44400.0
2009-03-31 10:00:00,39.43,39.55,39.34,39.53,66200.0,29.4326,29.5222,29.3655,29.5073,66200.0
2009-03-31 10:05:00,39.53,39.62,39.5,39.57,57600.0,29.5073,29.5745,29.4849,29.5371,57600.0
2009-03-31 10:10:00,39.57,39.6,39.42,39.42,72100.0,29.5371,29.5595,29.4252,29.4252,72100.0
2009-03-31 10:15:00,39.41,39.53,39.4,39.51,54100.0,29.4177,29.5073,29.4102,29.4924,54100.0
2009-03-31 10:20:00,39.49,39.6,39.48,39.5,78100.0,29.4774,29.5595,29.47,29.4849,78100.0
2009-03-31 10:25:00,39.49,39.62,39.43,39.61,59400.0,29.4774,29.5745,29.4326,29.567,59400.0
2009-03-31 10:30:00,39.63,39.73,39.63,39.67,39100.0,29.5819,29.6566,29.5819,29.6118,39100.0
2009-03-31 10:35:00,39.65,39.74,39.62,39.65,32500.0,29.5969,29.664,29.5745,29.5969,32500.0
2009-03-31 10:40:00,39.65,39.71,39.62,39.69,28600.0,29.5969,29.6416,29.5745,29.6267,28600.0
2009-03-31 10:45:00,39.69,39.77,39.67,39.68,42400.0,29.6267,29.6864,29.6118,29.6193,42400.0
2009-03-31 10:50:00,39.68,39.73,39.61,39.61,38700.0,29.6193,29.6566,29.567,29.567,38700.0
2009-03-31 10:55:00,39.6,39.61,39.53,39.6,57400.0,29.5595,29.567,29.5073,29.5595,57400.0
2009-03-31 11:00:00,39.61,39.7,39.61,39.67,30200.0,29.567,29.6342,29.567,29.6118,30200.0
2009-03-31 11:05:00,39.67,39.76,39.67,39.75,59900.0,29.6118,29.679,29.6118,29.6715,59900.0
2009-03-31 11:10:00,39.78,39.78,39.72,39.75,41500.0,29.6939,29.6939,29.6491,29.6715,41500.0
2009-03-31 11:15:00,39.76,39.79,39.71,39.75,42800.0,29.679,29.7014,29.6416,29.6715,42800.0
2009-03-31 11:20:00,39.76,39.8,39.72,39.73,38500.0,29.679,29.7088,29.6491,29.6566,38500.0
2009-03-31 11:25:00,39.74,39.82,39.73,39.78,65400.0,29.664,29.7238,29.6566,29.6939,65400.0
2009-03-31 11:30:00,39.76,39.76,39.67,39.69,27400.0,29.679,29.679,29.6118,29.6267,27400.0
2009-03-31 11:35:00,39.7,39.74,39.69,39.7,20900.0,29.6342,29.664,29.6267,29.6342,20900.0
2009-03-31 11:40:00,39.69,39.72,39.66,39.72,32700.0,29.6267,29.6491,29.6043,29.6491,32700.0
2009-03-31 11:45:00,39.73,39.8,39.72,39.79,17600.0,29.6566,29.7088,29.6491,29.7014,17600.0
2009-03-31 11:50:00,39.8,39.85,39.75,39.8,54100.0,29.7088,29.7461,29.6715,29.7088,54100.0
2009-03-31 11:55:00,39.79,39.83,39.73,39.77,24100.0,29.7014,29.7312,29.6566,29.6864,24100.0
2009-03-31 12:00:00,39.76,39.77,39.65,39.68,48300.0,29.679,29.6864,29.5969,29.6193,48300.0
2009-03-31 12:05:00,39.69,39.71,39.67,39.68,12500.0,29.6267,29.6416,29.6118,29.6193,12500.0
2009-03-31 12:10:00,39.68,39.71,39.65,39.71,30700.0,29.6193,29.6416,29.5969,29.6416,30700.0
2009-03-31 12:15:00,39.73,39.76,39.71,39.74,18800.0,29.6566,29.679,29.6416,29.664,18800.0
2009-03-31 12:20:00,39.74,39.74,39.62,39.63,22800.0,29.664,29.664,29.5745,29.5819,22800.0
2009-03-31 12:25:00,39.64,39.68,39.63,39.65,24100.0,29.5894,29.6193,29.5819,29.5969,24100.0
2009-03-31 12:30:00,39.64,39.67,39.61,39.65,25800.0,29.5894,29.6118,29.567,29.5969,25800.0
2009-03-31 12:35:00,39.64,39.69,39.64,39.68,11800.0,29.5894,29.6267,29.5894,29.6193,11800.0
2009-03-31 12:40:00,39.68,39.76,39.68,39.72,107900.0,29.6193,29.679,29.6193,29.6491,107900.0
2009-03-31 12:45:00,39.72,39.74,39.7,39.72,12500.0,29.6491,29.664,29.6342,29.6491,12500.0
2009-03-31 12:50:00,39.73,39.82,39.71,39.8,41600.0,29.6566,29.7238,29.6416,29.7088,41600.0
2009-03-31 12:55:00,39.8,39.83,39.79,39.81,11400.0,29.7088,29.7312,29.7014,29.7163,11400.0
2009-03-31 13:00:00,39.82,39.9,39.81,39.89,105200.0,29.7238,29.7835,29.7163,29.776,105200.0
2009-03-31 13:05:00,39.9,39.93,39.87,39.92,47400.0,29.7835,29.8059,29.7611,29.7984,47400.0
2009-03-31 13:10:00,39.93,39.97,39.93,39.93,18100.0,29.8059,29.8357,29.8059,29.8059,18100.0
2009-03-31 13:15:00,39.93,39.95,39.9,39.92,14600.0,29.8059,29.8208,29.7835,29.7984,14600.0
2009-03-31 13:20:00,39.93,39.98,39.93,39.93,36600.0,29.8059,29.8432,29.8059,29.8059,36600.0
2009-03-31 13:25:00,39.94,39.95,39.9,39.94,19400.0,29.8133,29.8208,29.7835,29.8133,19400.0
2009-03-31 13:30:00,39.95,40.04,39.92,40.02,32300.0,29.8208,29.888,29.7984,29.873,32300.0
2009-03-31 13:35:00,40.02,40.03,39.95,39.99,25700.0,29.873,29.8805,29.8208,29.8507,25700.0
2009-03-31 13:40:00,39.98,39.98,39.93,39.98,46400.0,29.8432,29.8432,29.8059,29.8432,46400.0
2009-03-31 13:45:00,39.98,40.0,39.95,39.98,34300.0,29.8432,29.8581,29.8208,29.8432,34300.0
2009-03-31 13:50:00,39.99,39.99,39.9,39.9,30500.0,29.8507,29.8507,29.7835,29.7835,30500.0
2009-03-31 13:55:00,39.91,40.02,39.91,40.01,28200.0,29.7909,29.873,29.7909,29.8656,28200.0
2009-03-31 14:00:00,40.03,40.05,39.98,40.01,44900.0,29.8805,29.8954,29.8432,29.8656,44900.0
2009-03-31 14:05:00,40.0,40.1,40.0,40.07,38600.0,29.8581,29.9328,29.8581,29.9104,38600.0
2009-03-31 14:10:00,40.08,40.15,40.07,40.11,39700.0,29.9178,29.9701,29.9104,29.9402,39700.0
2009-03-31 14:15:00,40.12,40.18,40.11,40.15,32900.0,29.9477,29.9925,29.9402,29.9701,32900.0
2009-03-31 14:20:00,40.15,40.15,40.06,40.1,51300.0,29.9701,29.9701,29.9029,29.9328,51300.0
2009-03-31 14:25:00,40.11,40.12,40.04,40.11,60600.0,29.9402,29.9477,29.888,29.9402,60600.0
2009-03-31 14:30:00,40.11,40.18,40.1,40.17,37200.0,29.9402,29.9925,29.9328,29.985,37200.0
2009-03-31 14:35:00,40.18,40.29,40.18,40.29,51900.0,29.9925,30.0746,29.9925,30.0746,51900.0
2009-03-31 14:40:00,40.3,40.34,40.26,40.33,61200.0,30.0821,30.1119,30.0522,30.1044,61200.0
2009-03-31 14:45:00,40.33,40.36,40.29,40.3,43400.0,30.1044,30.1268,30.0746,30.0821,43400.0
2009-03-31 14:50:00,40.32,40.38,40.3,40.31,60800.0,30.097,30.1418,30.0821,30.0895,60800.0
2009-03-31 14:55:00,40.32,40.34,40.24,40.24,72400.0,30.097,30.1119,30.0373,30.0373,72400.0
2009-03-31 15:00:00,40.25,40.26,40.18,40.2,74500.0,30.0447,30.0522,29.9925,30.0074,74500.0
2009-03-31 15:05:00,40.2,40.21,40.09,40.17,70500.0,30.0074,30.0149,29.9253,29.985,70500.0
2009-03-31 15:10:00,40.15,40.18,40.07,40.1,70900.0,29.9701,29.9925,29.9104,29.9328,70900.0
2009-03-31 15:15:00,40.1,40.18,40.06,40.17,70200.0,29.9328,29.9925,29.9029,29.985,70200.0
2009-03-31 15:20:00,40.16,40.2,40.09,40.2,98700.0,29.9775,30.0074,29.9253,30.0074,98700.0
2009-03-31 15:25:00,40.2,40.24,40.16,40.24,64200.0,30.0074,30.0373,29.9775,30.0373,64200.0
2009-03-31 15:30:00,40.23,40.23,39.97,39.98,117500.0,30.0298,30.0298,29.8357,29.8432,117500.0
2009-03-31 15:35:00,39.97,39.99,39.83,39.99,179900.0,29.8357,29.8507,29.7312,29.8507,179900.0
2009-03-31 15:40:00,39.97,40.0,39.75,39.75,176300.0,29.8357,29.8581,29.6715,29.6715,176300.0
2009-03-31 15:45:00,39.74,39.82,39.62,39.63,180800.0,29.664,29.7238,29.5745,29.5819,180800.0
2009-03-31 15:50:00,39.64,39.92,39.64,39.83,211200.0,29.5894,29.7984,29.5894,29.7312,211200.0
2009-03-31 15:55:00,39.84,39.9,39.59,39.59,227600.0,29.7387,29.7835,29.5521,29.5521,227600.0
2009-03-31 16:00:00,39.55,39.6,39.55,39.6,1200.0,29.5222,29.5595,29.5222,29.5595,1200.0
2009-03-31 16:05:00,39.55,39.55,39.55,39.55,400.0,29.5222,29.5222,29.5222,29.5222,400.0
2009-03-31 16:10:00,39.55,39.55,39.55,39.55,0.0,29.5222,29.5222,29.5222,29.5222,0.0
2009-04-01 09:30:00,39.11,39.19,38.95,38.98,221800.0,29.1938,29.2535,29.0743,29.0967,221800.0
2009-04-01 09:35:00,38.97,39.13,38.97,39.08,57800.0,29.0893,29.2087,29.0893,29.1714,57800.0
2009-04-01 09:40:00,39.09,39.14,39.05,39.07,42500.0,29.1788,29.2162,29.149,29.1639,42500.0
2009-04-01 09:45:00,39.07,39.15,39.02,39.02,25100.0,29.1639,29.2236,29.1266,29.1266,25100.0
2009-04-01 09:50:00,39.03,39.09,39.02,39.07,29800.0,29.1341,29.1788,29.1266,29.1639,29800.0
2009-04-01 09:55:00,39.05,39.24,39.05,39.24,36500.0,29.149,29.2908,29.149,29.2908,36500.0
2009-04-01 10:00:00,39.24,39.45,39.24,39.42,43400.0,29.2908,29.4476,29.2908,29.4252,43400.0
2009-04-01 10:05:00,39.39,39.47,39.33,39.44,36000.0,29.4028,29.4625,29.358,29.4401,36000.0
2009-04-01 10:10:00,39.45,39.55,39.45,39.55,46400.0,29.4476,29.5222,29.4476,29.5222,46400.0
2009-04-01 10:15:00,39.53,39.7,39.49,39.7,68000.0,29.5073,29.6342,29.4774,29.6342,68000.0
2009-04-01 10:20:00,39.7,39.83,39.67,39.74,41400.0,29.6342,29.7312,29.6118,29.664,41400.0
2009-04-01 10:25:00,39.73,39.76,39.66,39.72,30600.0,29.6566,29.679,29.6043,29.6491,30600.0
2009-04-01 10:30:00,39.7,39.71,39.61,39.62,43100.0,29.6342,29.6416,29.567,29.5745,43100.0
2009-04-01 10:35:00,39.64,39.87,39.64,39.85,26800.0,29.5894,29.7611,29.5894,29.7461,26800.0
2009-04-01 10:40:00,39.89,39.98,39.87,39.9,35300.0,29.776,29.8432,29.7611,29.7835,35300.0
2009-04-01 10:45:00,39.9,39.97,39.85,39.86,18200.0,29.7835,29.8357,29.7461,29.7536,18200.0
2009-04-01 10:50:00,39.89,39.93,39.87,39.89,10700.0,29.776,29.8059,29.7611,29.776,10700.0
2009-04-01 10:55:00,39.9,40.0,39.87,39.87,49700.0,29.7835,29.8581,29.7611,29.7611,49700.0
2009-04-01 11:00:00,39.87,39.92,39.83,39.85,28200.0,29.7611,29.7984,29.7312,29.7461,28200.0
2009-04-01 11:05:00,39.83,39.9,39.79,39.82,18100.0,29.7312,29.7835,29.7014,29.7238,18100.0
2009-04-01 11:10:00,39.83,39.84,39.76,39.77,21800.0,29.7312,29.7387,29.679,29.6864,21800.0
2009-04-01 11:15:00,39.76,39.92,39.74,39.84,27900.0,29.679,29.7984,29.664,29.7387,27900.0
2009-04-01 11:20:00,39.83,39.91,39.8,39.84,17700.0,29.7312,29.7909,29.7088,29.7387,17700.0
2009-04-01 11:25:00,39.85,39.95,39.83,39.94,14700.0,29.7461,29.8208,29.7312,29.8133,14700.0
2009-04-01 11:30:00,39.94,40.04,39.9,39.91,21500.0,29.8133,29.888,29.7835,29.7909,21500.0
2009-04-01 11:35:00,39.92,40.01,39.91,40.0,14200.0,29.7984,29.8656,29.7909,29.8581,14200.0
2009-04-01 11:40:00,40.01,40.09,40.0,40.05,20800.0,29.8656,29.9253,29.8581,29.8954,20800.0
2009-04-01 11:45:00,40.07,40.09,39.98,40.0,17800.0,29.9104,29.9253,29.8432,29.8581,17800.0
2009-04-01 11:50:00,40.0,40.03,39.96,39.96,10800.0,29.8581,29.8805,29.8283,29.8283,10800.0
2009-04-01 11:55:00,39.96,40.09,39.96,40.05,24000.0,29.8283,29.9253,29.8283,29.8954,24000.0
2009-04-01 12:00:00,40.06,40.14,40.05,40.06,31100.0,29.9029,29.9626,29.8954,29.9029,31100.0
2009-04-01 12:05:00,40.06,40.2,40.06,40.18,27100.0,29.9029,30.0074,29.9029,29.9925,27100.0
2009-04-01 12:10:00,40.16,40.22,40.16,40.21,35500.0,29.9775,30.0223,29.9775,30.0149,35500.0
2009-04-01 12:15:00,40.21,40.24,40.16,40.17,22900.0,30.0149,30.0373,29.9775,29.985,22900.0
2009-04-01 12:20:00,40.16,40.18,40.1,40.16,25700.0,29.9775,29.9925,29.9328,29.9775,25700.0
2009-04-01 12:25:00,40.14,40.16,40.08,40.12,28100.0,29.9626,29.9775,29.9178,29.9477,28100.0
2009-04-01 12:30:00,40.11,40.18,40.1,40.12,24800.0,29.9402,29.9925,29.9328,29.9477,24800.0
2009-04-01 12:35:00,40.1,40.11,40.02,40.05,18200.0,29.9328,29.9402,29.873,29.8954,18200.0
2009-04-01 12:40:00,40.05,40.08,40.03,40.03,13800.0,29.8954,29.9178,29.8805,29.8805,13800.0
2009-04-01 12:45:00,40.03,40.1,40.01,40.08,15400.0,29.8805,29.9328,29.8656,29.9178,15400.0
2009-04-01 12:50:00,40.07,40.09,40.03,40.04,19200.0,29.9104,29.9253,29.8805,29.888,19200.0
2009-04-01 12:55:00,40.04,40.04,39.93,39.96,23900.0,29.888,29.888,29.8059,29.8283,23900.0
2009-04-01 13:00:00,39.96,40.06,39.96,40.05,39300.0,29.8283,29.9029,29.8283,29.8954,39300.0
2009-04-01 13:05:00,40.05,40.05,39.92,39.94,33000.0,29.8954,29.8954,29.7984,29.8133,33000.0
2009-04-01 13:10:00,39.93,40.0,39.88,40.0,27100.0,29.8059,29.8581,29.7685,29.8581,27100.0
2009-04-01 13:15:00,39.99,40.04,39.98,40.01,17800.0,29.8507,29.888,29.8432,29.8656,17800.0
2009-04-01 13:20:00,40.01,40.09,40.0,40.04,23900.0,29.8656,29.9253,29.8581,29.888,23900.0
2009-04-01 13:25:00,40.04,40.08,40.04,40.06,15200.0,29.888,29.9178,29.888,29.9029,15200.0
2009-04-01 13:30:00,40.05,40.06,39.96,40.0,18300.0,29.8954,29.9029,29.8283,29.8581,18300.0
2009-04-01 13:35:00,39.99,40.19,39.99,40.18,30100.0,29.8507,29.9999,29.8507,29.9925,30100.0
2009-04-01 13:40:00,40.17,40.22,40.14,40.21,29600.0,29.985,30.0223,29.9626,30.0149,29600.0
2009-04-01 13:45:00,40.22,40.22,40.11,40.13,28300.0,30.0223,30.0223,29.9402,29.9552,28300.0
2009-04-01 13:50:00,40.13,40.28,40.1,40.26,28500.0,29.9552,30.0671,29.9328,30.0522,28500.0
2009-04-01 13:55:00,40.27,40.28,40.21,40.26,28000.0,30.0597,30.0671,30.0149,30.0522,28000.0
2009-04-01 14:00:00,40.26,40.3,40.22,40.29,42200.0,30.0522,30.0821,30.0223,30.0746,42200.0
2009-04-01 14:05:00,40.29,40.41,40.27,40.39,83400.0,30.0746,30.1642,30.0597,30.1492,83400.0
2009-04-01 14:10:00,40.39,40.39,40.32,40.38,20500.0,30.1492,30.1492,30.097,30.1418,20500.0
2009-04-01 14:15:00,40.39,40.41,40.34,40.35,20800.0,30.1492,30.1642,30.1119,30.1194,20800.0
2009-04-01 14:20:00,40.35,40.35,40.3,40.32,17000.0,30.1194,30.1194,30.0821,30.097,17000.0
2009-04-01 14:25:00,40.31,40.31,40.25,40.29,19500.0,30.0895,30.0895,30.0447,30.0746,19500.0
2009-04-01 14:30:00,40.28,40.37,40.28,40.36,23100.0,30.0671,30.1343,30.0671,30.1268,23100.0
2009-04-01 14:35:00,40.37,40.39,40.34,40.34,28400.0,30.1343,30.1492,30.1119,30.1119,28400.0
2009-04-01 14:40:00,40.34,40.36,40.2,40.2,71200.0,30.1119,30.1268,30.0074,30.0074,71200.0
2009-04-01 14:45:00,40.2,40.28,40.19,40.27,46100.0,30.0074,30.0671,29.9999,30.0597,46100.0
2009-04-01 14:50:00,40.25,40.37,40.25,40.36,30200.0,30.0447,30.1343,30.0447,30.1268,30200.0
2009-04-01 14:55:00,40.36,40.36,40.28,40.3,52500.0,30.1268,30.1268,30.0671,30.0821,52500.0
2009-04-01 15:00:00,40.32,40.32,40.07,40.1,242400.0,30.097,30.097,29.9104,29.9328,242400.0
2009-04-01 15:05:00,40.11,40.2,40.07,40.08,57400.0,29.9402,30.0074,29.9104,29.9178,57400.0
2009-04-01 15:10:00,40.06,40.07,39.94,39.98,59300.0,29.9029,29.9104,29.8133,29.8432,59300.0
2009-04-01 15:15:00,39.97,40.09,39.88,40.05,42900.0,29.8357,29.9253,29.7685,29.8954,42900.0
2009-04-01 15:20:00,40.04,40.1,39.99,40.03,65800.0,29.888,29.9328,29.8507,29.8805,65800.0
2009-04-01 15:25:00,40.05,40.17,40.03,40.12,52600.0,29.8954,29.985,29.8805,29.9477,52600.0
2009-04-01 15:30:00,40.14,40.27,40.02,40.25,94700.0,29.9626,30.0597,29.873,30.0447,94700.0
2009-04-01 15:35:00,40.23,40.42,40.23,40.39,55900.0,30.0298,30.1716,30.0298,30.1492,55900.0
2009-04-01 15:40:00,40.39,40.45,40.37,40.38,68300.0,30.1492,30.194,30.1343,30.1418,68300.0
2009-04-01 15:45:00,40.39,40.46,40.37,40.39,74400.0,30.1492,30.2015,30.1343,30.1492,74400.0
2009-04-01 15:50:00,40.38,40.49,40.29,40.33,97700.0,30.1418,30.2239,30.0746,30.1044,97700.0
2009-04-01 15:55:00,40.35,40.37,40.28,40.32,104300.0,30.1194,30.1343,30.0671,30.097,104300.0
2009-04-02 09:30:00,41.35,41.41,41.25,41.37,269600.0,30.8658,30.9106,30.7912,30.8808,269600.0
2009-04-02 09:35:00,41.37,41.39,41.26,41.35,147500.0,30.8808,30.8957,30.7986,30.8658,147500.0
2009-04-02 09:40:00,41.35,41.41,41.23,41.41,153000.0,30.8658,30.9106,30.7763,30.9106,153000.0
2009-04-02 09:45:00,41.4,41.49,41.36,41.48,107900.0,30.9032,30.9703,30.8733,30.9629,107900.0
2009-04-02 09:50:00,41.46,41.52,41.33,41.48,132900.0,30.9479,30.9927,30.8509,30.9629,132900.0
2009-04-02 09:55:00,41.5,41.56,41.46,41.56,93300.0,30.9778,31.0226,30.9479,31.0226,93300.0
2009-04-02 10:00:00,41.56,41.71,41.55,41.6,198700.0,31.0226,31.1346,31.0151,31.0524,198700.0
2009-04-02 10:05:00,41.58,41.64,41.53,41.58,88100.0,31.0375,31.0823,31.0002,31.0375,88100.0
2009-04-02 10:10:00,41.58,41.6,41.48,41.53,48400.0,31.0375,31.0524,30.9629,31.0002,48400.0
2009-04-02 10:15:00,41.53,41.7,41.52,41.62,67900.0,31.0002,31.1271,30.9927,31.0674,67900.0
2009-04-02 10:20:00,41.61,41.63,41.51,41.53,30200.0,31.0599,31.0748,30.9853,31.0002,30200.0
2009-04-02 10:25:00,41.53,41.55,41.39,41.41,44900.0,31.0002,31.0151,30.8957,30.9106,44900.0
2009-04-02 10:30:00,41.42,41.47,41.4,41.45,25700.0,30.9181,30.9554,30.9032,30.9405,25700.0
2009-04-02 10:35:00,41.44,41.53,41.38,41.51,73400.0,30.933,31.0002,30.8882,30.9853,73400.0
2009-04-02 10:40:00,41.5,41.63,41.44,41.63,49300.0,30.9778,31.0748,30.933,31.0748,49300.0
2009-04-02 10:45:00,41.62,41.72,41.59,41.71,92000.0,31.0674,31.142,31.045,31.1346,92000.0
2009-04-02 10:50:00,41.7,41.73,41.63,41.65,39500.0,31.1271,31.1495,31.0748,31.0898,39500.0
2009-04-02 10:55:00,41.66,41.72,41.62,41.71,35400.0,31.0972,31.142,31.0674,31.1346,35400.0
2009-04-02 11:00:00,41.73,41.8,41.7,41.76,63800.0,31.1495,31.2017,31.1271,31.1719,63800.0
2009-04-02 11:05:00,41.78,41.8,41.71,41.76,57900.0,31.1868,31.2017,31.1346,31.1719,57900.0
2009-04-02 11:10:00,41.75,41.94,41.75,41.93,128000.0,31.1644,31.3062,31.1644,31.2988,128000.0
2009-04-02 11:15:00,41.94,42.0,41.91,41.99,35800.0,31.3062,31.351,31.2838,31.3436,35800.0
2009-04-02 11:20:00,42.0,42.0,41.94,41.94,33900.0,31.351,31.351,31.3062,31.3062,33900.0
2009-04-02 11:25:00,41.96,42.0,41.94,41.97,46500.0,31.3212,31.351,31.3062,31.3286,46500.0
2009-04-02 11:30:00,41.97,41.97,41.88,41.91,16700.0,31.3286,31.3286,31.2614,31.2838,16700.0
2009-04-02 11:35:00,41.9,41.92,41.86,41.91,25200.0,31.2764,31.2913,31.2465,31.2838,25200.0
2009-04-02 11:40:00,41.91,41.95,41.86,41.86,63500.0,31.2838,31.3137,31.2465,31.2465,63500.0
2009-04-02 11:45:00,41.86,41.94,41.86,41.88,52500.0,31.2465,31.3062,31.2465,31.2614,52500.0
2009-04-02 11:50:00,41.87,41.87,41.83,41.85,27700.0,31.254,31.254,31.2241,31.2391,27700.0
2009-04-02 11:55:00,41.85,41.94,41.84,41.92,59600.0,31.2391,31.3062,31.2316,31.2913,59600.0
2009-04-02 12:00:00,41.91,41.93,41.85,41.86,32900.0,31.2838,31.2988,31.2391,31.2465,32900.0
2009-04-02 12:05:00,41.85,41.95,41.85,41.93,29300.0,31.2391,31.3137,31.2391,31.2988,29300.0
2009-04-02 12:10:00,41.93,41.95,41.91,41.95,26600.0,31.2988,31.3137,31.2838,31.3137,26600.0
2009-04-02 12:15:00,41.95,42.05,41.95,42.03,86200.0,31.3137,31.3883,31.3137,31.3734,86200.0
2009-04-02 12:20:00,42.03,42.11,42.02,42.08,40500.0,31.3734,31.4331,31.366,31.4107,40500.0
2009-04-02 12:25:00,42.08,42.17,42.06,42.12,59600.0,31.4107,31.4779,31.3958,31.4406,59600.0
2009-04-02 12:30:00,42.13,42.18,42.12,42.18,29200.0,31.4481,31.4854,31.4406,31.4854,29200.0
2009-04-02 12:35:00,42.19,42.2,42.11,42.13,27300.0,31.4928,31.5003,31.4331,31.4481,27300.0
2009-04-02 12:40:00,42.12,42.15,42.1,42.15,25600.0,31.4406,31.463,31.4257,31.463,25600.0
2009-04-02 12:45:00,42.14,42.15,42.09,42.11,24500.0,31.4555,31.463,31.4182,31.4331,24500.0
2009-04-02 12:50:00,42.11,42.17,42.08,42.12,81700.0,31.4331,31.4779,31.4107,31.4406,81700.0
2009-04-02 12:55:00,42.12,42.12,41.99,42.0,47000.0,31.4406,31.4406,31.3436,31.351,47000.0
2009-04-02 13:00:00,42.0,42.02,41.98,42.0,24900.0,31.351,31.366,31.3361,31.351,24900.0
2009-04-02 13:05:00,41.99,41.99,41.89,41.93,40400.0,31.3436,31.3436,31.2689,31.2988,40400.0
2009-04-02 13:10:00,41.92,41.93,41.89,41.93,17300.0,31.2913,31.2988,31.2689,31.2988,17300.0
2009-04-02 13:15:00,41.92,41.95,41.89,41.93,35600.0,31.2913,31.3137,31.2689,31.2988,35600.0
2009-04-02 13:20:00,41.93,41.93,41.76,41.79,115700.0,31.2988,31.2988,31.1719,31.1943,115700.0
2009-04-02 13:25:00,41.79,41.83,41.78,41.81,20500.0,31.1943,31.2241,31.1868,31.2092,20500.0
2009-04-02 13:30:00,41.81,41.89,41.75,41.84,54200.0,31.2092,31.2689,31.1644,31.2316,54200.0
2009-04-02 13:35:00,41.85,41.87,41.73,41.73,41100.0,31.2391,31.254,31.1495,31.1495,41100.0
2009-04-02 13:40:00,41.72,41.77,41.67,41.69,42600.0,31.142,31.1793,31.1047,31.1196,42600.0
2009-04-02 13:45:00,41.7,41.83,41.67,41.77,39500.0,31.1271,31.2241,31.1047,31.1793,39500.0
2009-04-02 13:50:00,41.76,41.83,41.75,41.81,40300.0,31.1719,31.2241,31.1644,31.2092,40300.0
2009-04-02 13:55:00,41.8,41.81,41.65,41.73,92600.0,31.2017,31.2092,31.0898,31.1495,92600.0
2009-04-02 14:00:00,41.74,41.81,41.73,41.79,99100.0,31.1569,31.2092,31.1495,31.1943,99100.0
2009-04-02 14:05:00,41.82,41.88,41.73,41.76,35100.0,31.2167,31.2614,31.1495,31.1719,35100.0
2009-04-02 14:10:00,41.77,41.79,41.74,41.76,10300.0,31.1793,31.1943,31.1569,31.1719,10300.0
2009-04-02 14:15:00,41.78,41.78,41.7,41.73,20500.0,31.1868,31.1868,31.1271,31.1495,20500.0
2009-04-02 14:20:00,41.75,41.83,41.75,41.76,21100.0,31.1644,31.2241,31.1644,31.1719,21100.0
2009-04-02 14:25:00,41.77,41.94,41.77,41.93,14400.0,31.1793,31.3062,31.1793,31.2988,14400.0
2009-04-02 14:30:00,41.93,41.99,41.93,41.98,25200.0,31.2988,31.3436,31.2988,31.3361,25200.0
2009-04-02 14:35:00,41.97,42.02,41.96,42.01,20700.0,31.3286,31.366,31.3212,31.3585,20700.0
2009-04-02 14:40:00,42.01,42.08,41.99,42.05,82500.0,31.3585,31.4107,31.3436,31.3883,82500.0
2009-04-02 14:45:00,42.05,42.12,42.03,42.07,54700.0,31.3883,31.4406,31.3734,31.4033,54700.0
2009-04-02 14:50:00,42.07,42.08,41.89,41.89,46500.0,31.4033,31.4107,31.2689,31.2689,46500.0
2009-04-02 14:55:00,41.86,41.92,41.85,41.92,72400.0,31.2465,31.2913,31.2391,31.2913,72400.0
2009-04-02 15:00:00,41.91,42.01,41.91,41.95,65200.0,31.2838,31.3585,31.2838,31.3137,65200.0
2009-04-02 15:05:00,41.96,41.96,41.72,41.81,108200.0,31.3212,31.3212,31.142,31.2092,108200.0
2009-04-02 15:10:00,41.82,41.86,41.76,41.81,158300.0,31.2167,31.2465,31.1719,31.2092,158300.0
2009-04-02 15:15:00,41.82,41.94,41.74,41.75,74600.0,31.2167,31.3062,31.1569,31.1644,74600.0
2009-04-02 15:20:00,41.75,41.88,41.7,41.85,168900.0,31.1644,31.2614,31.1271,31.2391,168900.0
2009-04-02 15:25:00,41.85,41.92,41.81,41.83,82900.0,31.2391,31.2913,31.2092,31.2241,82900.0
2009-04-02 15:30:00,41.84,41.91,41.82,41.82,70400.0,31.2316,31.2838,31.2167,31.2167,70400.0
2009-04-02 15:35:00,41.84,41.87,41.69,41.73,91400.0,31.2316,31.254,31.1196,31.1495,91400.0
2009-04-02 15:40:00,41.71,41.85,41.7,41.73,65200.0,31.1346,31.2391,31.1271,31.1495,65200.0
2009-04-02 15:45:00,41.72,41.75,41.55,41.69,154300.0,31.142,31.1644,31.0151,31.1196,154300.0
2009-04-02 15:50:00,41.69,41.7,41.49,41.55,188100.0,31.1196,31.1271,30.9703,31.0151,188100.0
2009-04-02 15:55:00,41.55,41.56,41.42,41.54,173400.0,31.0151,31.0226,30.9181,31.0077,173400.0
2009-04-03 09:30:00,41.61,41.69,41.54,41.63,86800.0,31.0599,31.1196,31.0077,31.0748,86800.0
2009-04-03 09:35:00,41.64,41.73,41.59,41.59,38600.0,31.0823,31.1495,31.045,31.045,38600.0
2009-04-03 09:40:00,41.6,41.74,41.57,41.73,44700.0,31.0524,31.1569,31.03,31.1495,44700.0
2009-04-03 09:45:00,41.75,41.75,41.46,41.49,55900.0,31.1644,31.1644,30.9479,30.9703,55900.0
2009-04-03 09:50:00,41.48,41.54,41.43,41.49,92900.0,30.9629,31.0077,30.9255,30.9703,92900.0
2009-04-03 09:55:00,41.5,41.64,41.46,41.57,36200.0,30.9778,31.0823,30.9479,31.03,36200.0
2009-04-03 10:00:00,41.57,41.59,41.39,41.41,106700.0,31.03,31.045,30.8957,30.9106,106700.0
2009-04-03 10:05:00,41.38,41.46,41.32,41.43,47900.0,30.8882,30.9479,30.8434,30.9255,47900.0
2009-04-03 10:10:00,41.43,41.48,41.4,41.42,41300.0,30.9255,30.9629,30.9032,30.9181,41300.0
2009-04-03 10:15:00,41.42,41.49,41.4,41.4,49800.0,30.9181,30.9703,30.9032,30.9032,49800.0
2009-04-03 10:20:00,41.4,41.43,41.35,41.42,40100.0,30.9032,30.9255,30.8658,30.9181,40100.0
2009-04-03 10:25:00,41.43,41.51,41.43,41.46,39100.0,30.9255,30.9853,30.9255,30.9479,39100.0
2009-04-03 10:30:00,41.47,41.5,41.38,41.39,45700.0,30.9554,30.9778,30.8882,30.8957,45700.0
2009-04-03 10:35:00,41.39,41.41,41.34,41.41,16900.0,30.8957,30.9106,30.8584,30.9106,16900.0
2009-04-03 10:40:00,41.44,41.44,41.28,41.3,55700.0,30.933,30.933,30.8136,30.8285,55700.0
2009-04-03 10:45:00,41.29,41.33,41.25,41.32,39300.0,30.821,30.8509,30.7912,30.8434,39300.0
2009-04-03 10:50:00,41.33,41.43,41.3,41.42,25800.0,30.8509,30.9255,30.8285,30.9181,25800.0
2009-04-03 10:55:00,41.42,41.42,41.34,41.39,32300.0,30.9181,30.9181,30.8584,30.8957,32300.0
2009-04-03 11:00:00,41.38,41.47,41.36,41.39,68700.0,30.8882,30.9554,30.8733,30.8957,68700.0
2009-04-03 11:05:00,41.38,41.38,41.29,41.36,125200.0,30.8882,30.8882,30.821,30.8733,125200.0
2009-04-03 11:10:00,41.36,41.38,41.33,41.35,44000.0,30.8733,30.8882,30.8509,30.8658,44000.0
2009-04-03 11:15:00,41.34,41.36,41.3,41.35,146400.0,30.8584,30.8733,30.8285,30.8658,146400.0
2009-04-03 11:20:00,41.34,41.35,41.29,41.3,45700.0,30.8584,30.8658,30.821,30.8285,45700.0
2009-04-03 11:25:00,41.3,41.38,41.27,41.37,70500.0,30.8285,30.8882,30.8061,30.8808,70500.0
2009-04-03 11:30:00,41.38,41.44,41.37,41.43,43600.0,30.8882,30.933,30.8808,30.9255,43600.0
2009-04-03 11:35:00,41.43,41.49,41.43,41.46,43100.0,30.9255,30.9703,30.9255,30.9479,43100.0
2009-04-03 11:40:00,41.47,41.55,41.46,41.52,32700.0,30.9554,31.0151,30.9479,30.9927,32700.0
2009-04-03 11:45:00,41.52,41.54,41.47,41.53,20600.0,30.9927,31.0077,30.9554,31.0002,20600.0
2009-04-03 11:50:00,41.53,41.61,41.53,41.58,43100.0,31.0002,31.0599,31.0002,31.0375,43100.0
2009-04-03 11:55:00,41.56,41.61,41.54,41.6,19800.0,31.0226,31.0599,31.0077,31.0524,19800.0
2009-04-03 12:00:00,41.6,41.7,41.58,41.68,44800.0,31.0524,31.1271,31.0375,31.1122,44800.0
2009-04-03 12:05:00,41.69,41.69,41.61,41.64,41100.0,31.1196,31.1196,31.0599,31.0823,41100.0
2009-04-03 12:10:00,41.65,41.75,41.63,41.75,46400.0,31.0898,31.1644,31.0748,31.1644,46400.0
2009-04-03 12:15:00,41.76,41.78,41.71,41.72,41700.0,31.1719,31.1868,31.1346,31.142,41700.0
2009-04-03 12:20:00,41.72,41.73,41.68,41.72,28300.0,31.142,31.1495,31.1122,31.142,28300.0
2009-04-03 12:25:00,41.72,41.79,41.71,41.78,39300.0,31.142,31.1943,31.1346,31.1868,39300.0
2009-04-03 12:30:00,41.78,41.78,41.71,41.74,54500.0,31.1868,31.1868,31.1346,31.1569,54500.0
2009-04-03 12:35:00,41.75,41.83,41.74,41.74,55100.0,31.1644,31.2241,31.1569,31.1569,55100.0
2009-04-03 12:40:00,41.73,41.78,41.73,41.77,68200.0,31.1495,31.1868,31.1495,31.1793,68200.0
2009-04-03 12:45:00,41.78,41.79,41.64,41.66,31300.0,31.1868,31.1943,31.0823,31.0972,31300.0
2009-04-03 12:50:00,41.67,41.68,41.61,41.65,31400.0,31.1047,31.1122,31.0599,31.0898,31400.0
2009-04-03 12:55:00,41.65,41.67,41.63,41.67,43100.0,31.0898,31.1047,31.0748,31.1047,43100.0
2009-04-03 13:00:00,41.67,41.72,41.67,41.72,24400.0,31.1047,31.142,31.1047,31.142,24400.0
2009-04-03 13:05:00,41.72,41.74,41.6,41.61,43700.0,31.142,31.1569,31.0524,31.0599,43700.0
2009-04-03 13:10:00,41.61,41.64,41.58,41.62,23600.0,31.0599,31.0823,31.0375,31.0674,23600.0
2009-04-03 13:15:00,41.63,41.69,41.61,41.67,36500.0,31.0748,31.1196,31.0599,31.1047,36500.0
2009-04-03 13:20:00,41.68,41.68,41.6,41.6,17700.0,31.1122,31.1122,31.0524,31.0524,17700.0
2009-04-03 13:25:00,41.6,41.74,41.6,41.73,24200.0,31.0524,31.1569,31.0524,31.1495,24200.0
2009-04-03 13:30:00,41.73,41.75,41.7,41.71,19100.0,31.1495,31.1644,31.1271,31.1346,19100.0
2009-04-03 13:35:00,41.71,41.74,41.66,41.66,24200.0,31.1346,31.1569,31.0972,31.0972,24200.0
2009-04-03 13:40:00,41.66,41.68,41.57,41.65,99600.0,31.0972,31.1122,31.03,31.0898,99600.0
2009-04-03 13:45:00,41.64,41.72,41.64,41.7,26000.0,31.0823,31.142,31.0823,31.1271,26000.0
2009-04-03 13:50:00,41.69,41.82,41.69,41.81,8800.0,31.1196,31.2167,31.1196,31.2092,8800.0
2009-04-03 13:55:00,41.85,41.85,41.79,41.82,48600.0,31.2391,31.2391,31.1943,31.2167,48600.0
2009-04-03 14:00:00,41.84,41.87,41.8,41.8,32500.0,31.2316,31.254,31.2017,31.2017,32500.0
2009-04-03 14:05:00,41.8,41.8,41.74,41.76,20400.0,31.2017,31.2017,31.1569,31.1719,20400.0
2009-04-03 14:10:00,41.77,41.85,41.75,41.85,19200.0,31.1793,31.2391,31.1644,31.2391,19200.0
2009-04-03 14:15:00,41.86,41.89,41.82,41.88,48900.0,31.2465,31.2689,31.2167,31.2614,48900.0
2009-04-03 14:20:00,41.88,41.89,41.85,41.85,22500.0,31.2614,31.2689,31.2391,31.2391,22500.0
2009-04-03 14:25:00,41.87,42.02,41.85,42.01,47600.0,31.254,31.366,31.2391,31.3585,47600.0
2009-04-03 14:30:00,42.02,42.04,41.98,42.01,56200.0,31.366,31.3809,31.3361,31.3585,56200.0
2009-04-03 14:35:00,42.01,42.05,41.98,42.02,38800.0,31.3585,31.3883,31.3361,31.366,38800.0
2009-04-03 14:40:00,42.02,42.06,41.95,41.98,86400.0,31.366,31.3958,31.3137,31.3361,86400.0
2009-04-03 14:45:00,41.97,42.0,41.87,41.89,99200.0,31.3286,31.351,31.254,31.2689,99200.0
2009-04-03 14:50:00,41.88,41.89,41.86,41.88,25900.0,31.2614,31.2689,31.2465,31.2614,25900.0
2009-04-03 14:55:00,41.88,42.0,41.88,41.98,94200.0,31.2614,31.351,31.2614,31.3361,94200.0
2009-04-03 15:00:00,41.97,41.99,41.85,41.86,25100.0,31.3286,31.3436,31.2391,31.2465,25100.0
2009-04-03 15:05:00,41.85,41.86,41.75,41.8,38800.0,31.2391,31.2465,31.1644,31.2017,38800.0
2009-04-03 15:10:00,41.8,41.84,41.79,41.82,94400.0,31.2017,31.2316,31.1943,31.2167,94400.0
2009-04-03 15:15:00,41.82,41.83,41.71,41.79,107800.0,31.2167,31.2241,31.1346,31.1943,107800.0
2009-04-03 15:20:00,41.79,41.84,41.73,41.83,159600.0,31.1943,31.2316,31.1495,31.2241,159600.0
2009-04-03 15:25:00,41.83,41.87,41.71,41.74,173900.0,31.2241,31.254,31.1346,31.1569,173900.0
2009-04-03 15:30:00,41.73,41.82,41.73,41.79,136100.0,31.1495,31.2167,31.1495,31.1943,136100.0
2009-04-03 15:35:00,41.79,41.81,41.66,41.69,238700.0,31.1943,31.2092,31.0972,31.1196,238700.0
2009-04-03 15:40:00,41.69,41.9,41.68,41.84,264400.0,31.1196,31.2764,31.1122,31.2316,264400.0
2009-04-03 15:45:00,41.85,41.94,41.81,41.86,287100.0,31.2391,31.3062,31.2092,31.2465,287100.0
2009-04-03 15:50:00,41.87,41.99,41.87,41.99,159000.0,31.254,31.3436,31.254,31.3436,159000.0
2009-04-03 15:55:00,41.99,42.14,41.91,42.12,205800.0,31.3436,31.4555,31.2838,31.4406,205800.0
2009-04-06 09:30:00,41.68,41.71,41.54,41.62,214700.0,31.1122,31.1346,31.0077,31.0674,214700.0
2009-04-06 09:35:00,41.63,41.69,41.47,41.56,121100.0,31.0748,31.1196,30.9554,31.0226,121100.0
2009-04-06 09:40:00,41.56,41.57,41.44,41.46,50900.0,31.0226,31.03,30.933,30.9479,50900.0
2009-04-06 09:45:00,41.47,41.5,41.39,41.39,49700.0,30.9554,30.9778,30.8957,30.8957,49700.0
2009-04-06 09:50:00,41.4,41.48,41.4,41.48,23600.0,30.9032,30.9629,30.9032,30.9629,23600.0
2009-04-06 09:55:00,41.5,41.56,41.48,41.53,32100.0,30.9778,31.0226,30.9629,31.0002,32100.0
2009-04-06 10:00:00,41.53,41.68,41.52,41.67,74100.0,31.0002,31.1122,30.9927,31.1047,74100.0
2009-04-06 10:05:00,41.67,41.74,41.65,41.72,161300.0,31.1047,31.1569,31.0898,31.142,161300.0
2009-04-06 10:10:00,41.73,41.73,41.55,41.55,48100.0,31.1495,31.1495,31.0151,31.0151,48100.0
2009-04-06 10:15:00,41.55,41.57,41.5,41.55,55800.0,31.0151,31.03,30.9778,31.0151,55800.0
2009-04-06 10:20:00,41.54,41.54,41.46,41.54,42200.0,31.0077,31.0077,30.9479,31.0077,42200.0
2009-04-06 10:25:00,41.53,41.6,41.38,41.39,83700.0,31.0002,31.0524,30.8882,30.8957,83700.0
2009-04-06 10:30:00,41.37,41.39,41.34,41.39,88000.0,30.8808,30.8957,30.8584,30.8957,88000.0
2009-04-06 10:35:00,41.38,41.41,41.36,41.4,26800.0,30.8882,30.9106,30.8733,30.9032,26800.0
2009-04-06 10:40:00,41.4,41.47,41.39,41.42,56900.0,30.9032,30.9554,30.8957,30.9181,56900.0
2009-04-06 10:45:00,41.41,41.5,41.36,41.46,50500.0,30.9106,30.9778,30.8733,30.9479,50500.0
2009-04-06 10:50:00,41.47,41.49,41.46,41.46,26700.0,30.9554,30.9703,30.9479,30.9479,26700.0
2009-04-06 10:55:00,41.45,41.5,41.42,41.43,56300.0,30.9405,30.9778,30.9181,30.9255,56300.0
2009-04-06 11:00:00,41.45,41.45,41.34,41.36,42100.0,30.9405,30.9405,30.8584,30.8733,42100.0
2009-04-06 11:05:00,41.34,41.34,41.25,41.32,48600.0,30.8584,30.8584,30.7912,30.8434,48600.0
2009-04-06 11:10:00,41.31,41.31,41.27,41.28,28900.0,30.836,30.836,30.8061,30.8136,28900.0
2009-04-06 11:15:00,41.28,41.36,41.27,41.35,52700.0,30.8136,30.8733,30.8061,30.8658,52700.0
2009-04-06 11:20:00,41.36,41.36,41.31,41.33,27900.0,30.8733,30.8733,30.836,30.8509,27900.0
2009-04-06 11:25:00,41.33,41.4,41.32,41.38,16700.0,30.8509,30.9032,30.8434,30.8882,16700.0
2009-04-06 11:30:00,41.37,41.43,41.36,41.41,35300.0,30.8808,30.9255,30.8733,30.9106,35300.0
2009-04-06 11:35:00,41.41,41.43,41.31,41.33,55600.0,30.9106,30.9255,30.836,30.8509,55600.0
2009-04-06 11:40:00,41.33,41.34,41.24,41.27,47500.0,30.8509,30.8584,30.7837,30.8061,47500.0
2009-04-06 11:45:00,41.27,41.29,41.25,41.26,29400.0,30.8061,30.821,30.7912,30.7986,29400.0
2009-04-06 11:50:00,41.26,41.28,41.17,41.17,77500.0,30.7986,30.8136,30.7315,30.7315,77500.0
2009-04-06 11:55:00,41.17,41.21,41.17,41.21,29400.0,30.7315,30.7613,30.7315,30.7613,29400.0
2009-04-06 12:00:00,41.2,41.25,41.19,41.19,21000.0,30.7539,30.7912,30.7464,30.7464,21000.0
2009-04-06 12:05:00,41.2,41.26,41.19,41.25,25900.0,30.7539,30.7986,30.7464,30.7912,25900.0
2009-04-06 12:10:00,41.25,41.25,41.22,41.23,19300.0,30.7912,30.7912,30.7688,30.7763,19300.0
2009-04-06 12:15:00,41.21,41.23,41.14,41.14,19000.0,30.7613,30.7763,30.7091,30.7091,19000.0
2009-04-06 12:20:00,41.13,41.14,41.12,41.13,36900.0,30.7016,30.7091,30.6941,30.7016,36900.0
2009-04-06 12:25:00,41.13,41.16,41.1,41.16,68000.0,30.7016,30.724,30.6792,30.724,68000.0
2009-04-06 12:30:00,41.15,41.17,41.13,41.13,40900.0,30.7165,30.7315,30.7016,30.7016,40900.0
2009-04-06 12:35:00,41.13,41.15,41.1,41.13,26500.0,30.7016,30.7165,30.6792,30.7016,26500.0
2009-04-06 12:40:00,41.13,41.2,41.12,41.18,11400.0,30.7016,30.7539,30.6941,30.7389,11400.0
2009-04-06 12:45:00,41.19,41.19,41.17,41.17,30200.0,30.7464,30.7464,30.7315,30.7315,30200.0
2009-04-06 12:50:00,41.18,41.24,41.15,41.24,46800.0,30.7389,30.7837,30.7165,30.7837,46800.0
2009-04-06 12:55:00,41.24,41.3,41.23,41.3,35800.0,30.7837,30.8285,30.7763,30.8285,35800.0
2009-04-06 13:00:00,41.32,41.38,41.29,41.29,30300.0,30.8434,30.8882,30.821,30.821,30300.0
2009-04-06 13:05:00,41.29,41.31,41.28,41.28,62900.0,30.821,30.836,30.8136,30.8136,62900.0
2009-04-06 13:10:00,41.29,41.38,41.29,41.35,55600.0,30.821,30.8882,30.821,30.8658,55600.0
2009-04-06 13:15:00,41.34,41.37,41.26,41.27,31500.0,30.8584,30.8808,30.7986,30.8061,31500.0
2009-04-06 13:20:00,41.26,41.35,41.25,41.35,53000.0,30.7986,30.8658,30.7912,30.8658,53000.0
2009-04-06 13:25:00,41.34,41.35,41.24,41.24,36700.0,30.8584,30.8658,30.7837,30.7837,36700.0
2009-04-06 13:30:00,41.24,41.24,41.18,41.21,22100.0,30.7837,30.7837,30.7389,30.7613,22100.0
2009-04-06 13:35:00,41.2,41.21,41.16,41.19,23000.0,30.7539,30.7613,30.724,30.7464,23000.0
2009-04-06 13:40:00,41.2,41.24,41.18,41.24,18200.0,30.7539,30.7837,30.7389,30.7837,18200.0
2009-04-06 13:45:00,41.25,41.43,41.25,41.41,38100.0,30.7912,30.9255,30.7912,30.9106,38100.0
2009-04-06 13:50:00,41.4,41.42,41.37,41.38,46700.0,30.9032,30.9181,30.8808,30.8882,46700.0
2009-04-06 13:55:00,41.38,41.41,41.35,41.37,27400.0,30.8882,30.9106,30.8658,30.8808,27400.0
2009-04-06 14:00:00,41.36,41.41,41.35,41.36,23800.0,30.8733,30.9106,30.8658,30.8733,23800.0
2009-04-06 14:05:00,41.36,41.43,41.35,41.41,55700.0,30.8733,30.9255,30.8658,30.9106,55700.0
2009-04-06 14:10:00,41.42,41.47,41.34,41.4,41600.0,30.9181,30.9554,30.8584,30.9032,41600.0
2009-04-06 14:15:00,41.4,41.4,41.3,41.34,24900.0,30.9032,30.9032,30.8285,30.8584,24900.0
2009-04-06 14:20:00,41.34,41.39,41.32,41.38,32700.0,30.8584,30.8957,30.8434,30.8882,32700.0
2009-04-06 14:25:00,41.38,41.46,41.37,41.42,23100.0,30.8882,30.9479,30.8808,30.9181,23100.0
2009-04-06 14:30:00,41.43,41.45,41.28,41.31,58500.0,30.9255,30.9405,30.8136,30.836,58500.0
2009-04-06 14:35:00,41.31,41.33,41.27,41.29,67700.0,30.836,30.8509,30.8061,30.821,67700.0
2009-04-06 14:40:00,41.29,41.33,41.24,41.32,47800.0,30.821,30.8509,30.7837,30.8434,47800.0
2009-04-06 14:45:00,41.33,41.4,41.27,41.35,118100.0,30.8509,30.9032,30.8061,30.8658,118100.0
2009-04-06 14:50:00,41.35,41.54,41.35,41.5,44500.0,30.8658,31.0077,30.8658,30.9778,44500.0
2009-04-06 14:55:00,41.5,41.53,41.45,41.45,34400.0,30.9778,31.0002,30.9405,30.9405,34400.0
2009-04-06 15:00:00,41.44,41.46,41.4,41.44,48200.0,30.933,30.9479,30.9032,30.933,48200.0
2009-04-06 15:05:00,41.44,41.49,41.37,41.41,41800.0,30.933,30.9703,30.8808,30.9106,41800.0
2009-04-06 15:10:00,41.41,41.44,41.34,41.35,52700.0,30.9106,30.933,30.8584,30.8658,52700.0
2009-04-06 15:15:00,41.35,41.59,41.35,41.58,60800.0,30.8658,31.045,30.8658,31.0375,60800.0
2009-04-06 15:20:00,41.58,41.61,41.52,41.55,66500.0,31.0375,31.0599,30.9927,31.0151,66500.0
2009-04-06 15:25:00,41.56,41.6,41.42,41.49,56600.0,31.0226,31.0524,30.9181,30.9703,56600.0
2009-04-06 15:30:00,41.48,41.64,41.46,41.57,65000.0,30.9629,31.0823,30.9479,31.03,65000.0
2009-04-06 15:35:00,41.56,41.57,41.43,41.43,95100.0,31.0226,31.03,30.9255,30.9255,95100.0
2009-04-06 15:40:00,41.45,41.61,41.45,41.53,109100.0,30.9405,31.0599,30.9405,31.0002,109100.0
2009-04-06 15:45:00,41.55,41.59,41.51,41.56,87300.0,31.0151,31.045,30.9853,31.0226,87300.0
2009-04-06 15:50:00,41.57,41.77,41.57,41.77,102400.0,31.03,31.1793,31.03,31.1793,102400.0
2009-04-06 15:55:00,41.78,41.83,41.69,41.69,52300.0,31.1868,31.2241,31.1196,31.1196,52300.0
2009-04-07 09:30:00,41.03,41.08,40.89,40.9,102800.0,30.627,30.6643,30.5225,30.5299,102800.0
2009-04-07 09:35:00,40.9,40.95,40.85,40.9,87600.0,30.5299,30.5672,30.4926,30.5299,87600.0
2009-04-07 09:40:00,40.88,40.91,40.81,40.82,65800.0,30.515,30.5374,30.4627,30.4702,65800.0
2009-04-07 09:45:00,40.82,40.87,40.74,40.87,90800.0,30.4702,30.5075,30.4105,30.5075,90800.0
2009-04-07 09:50:00,40.86,40.89,40.81,40.85,40900.0,30.5001,30.5225,30.4627,30.4926,40900.0
2009-04-07 09:55:00,40.85,40.94,40.82,40.9,64900.0,30.4926,30.5598,30.4702,30.5299,64900.0
2009-04-07 10:00:00,40.91,40.94,40.85,40.85,64400.0,30.5374,30.5598,30.4926,30.4926,64400.0
2009-04-07 10:05:00,40.84,40.88,40.8,40.86,48400.0,30.4851,30.515,30.4553,30.5001,48400.0
2009-04-07 10:10:00,40.86,40.93,40.82,40.93,53800.0,30.5001,30.5523,30.4702,30.5523,53800.0
2009-04-07 10:15:00,40.91,40.95,40.86,40.88,50700.0,30.5374,30.5672,30.5001,30.515,50700.0
2009-04-07 10:20:00,40.89,40.97,40.87,40.9,38200.0,30.5225,30.5822,30.5075,30.5299,38200.0
2009-04-07 10:25:00,40.9,41.04,40.9,41.03,67800.0,30.5299,30.6344,30.5299,30.627,67800.0
2009-04-07 10:30:00,41.03,41.17,41.02,41.11,40800.0,30.627,30.7315,30.6195,30.6867,40800.0
2009-04-07 10:35:00,41.12,41.17,41.11,41.16,87400.0,30.6941,30.7315,30.6867,30.724,87400.0
2009-04-07 10:40:00,41.16,41.19,41.09,41.11,79500.0,30.724,30.7464,30.6718,30.6867,79500.0
2009-04-07 10:45:00,41.1,41.25,41.1,41.22,55200.0,30.6792,30.7912,30.6792,30.7688,55200.0
2009-04-07 10:50:00,41.21,41.21,41.15,41.19,30000.0,30.7613,30.7613,30.7165,30.7464,30000.0
2009-04-07 10:55:00,41.21,41.21,41.12,41.12,27200.0,30.7613,30.7613,30.6941,30.6941,27200.0
2009-04-07 11:00:00,41.12,41.2,41.08,41.17,25400.0,30.6941,30.7539,30.6643,30.7315,25400.0
2009-04-07 11:05:00,41.17,41.18,41.06,41.08,47200.0,30.7315,30.7389,30.6494,30.6643,47200.0
2009-04-07 11:10:00,41.08,41.12,41.06,41.09,32500.0,30.6643,30.6941,30.6494,30.6718,32500.0
2009-04-07 11:15:00,41.09,41.1,41.05,41.07,37000.0,30.6718,30.6792,30.6419,30.6568,37000.0
2009-04-07 11:20:00,41.05,41.14,41.05,41.12,20400.0,30.6419,30.7091,30.6419,30.6941,20400.0
2009-04-07 11:25:00,41.12,41.12,41.04,41.09,25700.0,30.6941,30.6941,30.6344,30.6718,25700.0
2009-04-07 11:30:00,41.06,41.18,41.05,41.16,31200.0,30.6494,30.7389,30.6419,30.724,31200.0
2009-04-07 11:35:00,41.16,41.17,41.0,41.02,31400.0,30.724,30.7315,30.6046,30.6195,31400.0
2009-04-07 11:40:00,41.01,41.01,40.96,40.98,29100.0,30.612,30.612,30.5747,30.5896,29100.0
2009-04-07 11:45:00,40.96,41.01,40.96,40.99,39800.0,30.5747,30.612,30.5747,30.5971,39800.0
2009-04-07 11:50:00,40.99,41.03,40.95,41.02,49300.0,30.5971,30.627,30.5672,30.6195,49300.0
2009-04-07 11:55:00,41.02,41.03,40.95,40.98,24800.0,30.6195,30.627,30.5672,30.5896,24800.0
2009-04-07 12:00:00,40.99,41.04,40.98,41.01,32500.0,30.5971,30.6344,30.5896,30.612,32500.0
2009-04-07 12:05:00,41.03,41.03,40.97,41.0,34800.0,30.627,30.627,30.5822,30.6046,34800.0
2009-04-07 12:10:00,40.99,41.13,40.98,41.09,88800.0,30.5971,30.7016,30.5896,30.6718,88800.0
2009-04-07 12:15:00,41.09,41.09,41.05,41.07,24900.0,30.6718,30.6718,30.6419,30.6568,24900.0
2009-04-07 12:20:00,41.06,41.09,41.04,41.06,27400.0,30.6494,30.6718,30.6344,30.6494,27400.0
2009-04-07 12:25:00,41.05,41.05,40.94,40.98,26600.0,30.6419,30.6419,30.5598,30.5896,26600.0
2009-04-07 12:30:00,40.96,41.01,40.96,40.99,22800.0,30.5747,30.612,30.5747,30.5971,22800.0
2009-04-07 12:35:00,40.99,41.02,40.93,40.93,100100.0,30.5971,30.6195,30.5523,30.5523,100100.0
2009-04-07 12:40:00,40.93,41.0,40.93,41.0,54100.0,30.5523,30.6046,30.5523,30.6046,54100.0
2009-04-07 12:45:00,40.99,41.04,40.99,41.03,16200.0,30.5971,30.6344,30.5971,30.627,16200.0
2009-04-07 12:50:00,41.03,41.07,41.02,41.05,16200.0,30.627,30.6568,30.6195,30.6419,16200.0
2009-04-07 12:55:00,41.05,41.05,41.02,41.04,16800.0,30.6419,30.6419,30.6195,30.6344,16800.0
2009-04-07 13:00:00,41.04,41.06,40.96,40.96,17400.0,30.6344,30.6494,30.5747,30.5747,17400.0
2009-04-07 13:05:00,40.97,40.98,40.89,40.9,46000.0,30.5822,30.5896,30.5225,30.5299,46000.0
2009-04-07 13:10:00,40.91,40.91,40.85,40.87,33400.0,30.5374,30.5374,30.4926,30.5075,33400.0
2009-04-07 13:15:00,40.87,40.87,40.8,40.8,79300.0,30.5075,30.5075,30.4553,30.4553,79300.0
2009-04-07 13:20:00,40.81,40.82,40.75,40.79,48500.0,30.4627,30.4702,30.418,30.4478,48500.0
2009-04-07 13:25:00,40.78,40.8,40.78,40.79,30000.0,30.4404,30.4553,30.4404,30.4478,30000.0
2009-04-07 13:30:00,40.77,40.77,40.68,40.69,29800.0,30.4329,30.4329,30.3657,30.3732,29800.0
2009-04-07 13:35:00,40.7,40.7,40.67,40.69,19400.0,30.3806,30.3806,30.3582,30.3732,19400.0
2009-04-07 13:40:00,40.69,40.76,40.69,40.76,51900.0,30.3732,30.4254,30.3732,30.4254,51900.0
2009-04-07 13:45:00,40.74,40.76,40.72,40.72,67700.0,30.4105,30.4254,30.3956,30.3956,67700.0
2009-04-07 13:50:00,40.72,40.8,40.67,40.79,95200.0,30.3956,30.4553,30.3582,30.4478,95200.0
2009-04-07 13:55:00,40.79,40.79,40.75,40.75,22900.0,30.4478,30.4478,30.418,30.418,22900.0
2009-04-07 14:00:00,40.74,40.74,40.67,40.67,20900.0,30.4105,30.4105,30.3582,30.3582,20900.0
2009-04-07 14:05:00,40.66,40.73,40.64,40.72,38700.0,30.3508,30.403,30.3358,30.3956,38700.0
2009-04-07 14:10:00,40.73,40.79,40.71,40.79,19700.0,30.403,30.4478,30.3881,30.4478,19700.0
2009-04-07 14:15:00,40.79,40.81,40.75,40.75,45700.0,30.4478,30.4627,30.418,30.418,45700.0
2009-04-07 14:20:00,40.76,40.77,40.69,40.69,37900.0,30.4254,30.4329,30.3732,30.3732,37900.0
2009-04-07 14:25:00,40.7,40.78,40.69,40.75,53300.0,30.3806,30.4404,30.3732,30.418,53300.0
2009-04-07 14:30:00,40.75,40.75,40.68,40.7,32600.0,30.418,30.418,30.3657,30.3806,32600.0
2009-04-07 14:35:00,40.69,40.7,40.63,40.64,38800.0,30.3732,30.3806,30.3284,30.3358,38800.0
2009-04-07 14:40:00,40.65,40.72,40.63,40.65,50700.0,30.3433,30.3956,30.3284,30.3433,50700.0
2009-04-07 14:45:00,40.64,40.7,40.63,40.67,24400.0,30.3358,30.3806,30.3284,30.3582,24400.0
2009-04-07 14:50:00,40.68,40.77,40.68,40.74,46600.0,30.3657,30.4329,30.3657,30.4105,46600.0
2009-04-07 14:55:00,40.74,40.8,40.73,40.8,60500.0,30.4105,30.4553,30.403,30.4553,60500.0
2009-04-07 15:00:00,40.78,40.79,40.69,40.71,67800.0,30.4404,30.4478,30.3732,30.3881,67800.0
2009-04-07 15:05:00,40.72,40.79,40.69,40.77,58900.0,30.3956,30.4478,30.3732,30.4329,58900.0
2009-04-07 15:10:00,40.8,40.92,40.8,40.87,49100.0,30.4553,30.5449,30.4553,30.5075,49100.0
2009-04-07 15:15:00,40.87,40.97,40.87,40.93,79600.0,30.5075,30.5822,30.5075,30.5523,79600.0
2009-04-07 15:20:00,40.91,40.94,40.87,40.9,56600.0,30.5374,30.5598,30.5075,30.5299,56600.0
2009-04-07 15:25:00,40.89,40.91,40.77,40.8,68700.0,30.5225,30.5374,30.4329,30.4553,68700.0
2009-04-07 15:30:00,40.8,40.92,40.79,40.92,77500.0,30.4553,30.5449,30.4478,30.5449,77500.0
2009-04-07 15:35:00,40.92,40.93,40.81,40.88,93700.0,30.5449,30.5523,30.4627,30.515,93700.0
2009-04-07 15:40:00,40.87,41.02,40.82,40.97,92800.0,30.5075,30.6195,30.4702,30.5822,92800.0
2009-04-07 15:45:00,41.0,41.03,40.88,40.88,125600.0,30.6046,30.627,30.515,30.515,125600.0
2009-04-07 15:50:00,40.89,40.93,40.79,40.8,112900.0,30.5225,30.5523,30.4478,30.4553,112900.0
2009-04-07 15:55:00,40.79,40.81,40.65,40.66,50900.0,30.4478,30.4627,30.3433,30.3508,50900.0
2009-04-07 16:00:00,40.62,40.86,40.62,40.76,3200.0,30.3209,30.5001,30.3209,30.4254,3200.0
2009-04-07 16:05:00,40.81,40.81,40.81,40.81,100.0,30.4627,30.4627,30.4627,30.4627,100.0
2009-04-07 16:10:00,40.81,40.81,40.81,40.81,0.0,30.4627,30.4627,30.4627,30.4627,0.0
2009-04-08 09:30:00,40.86,41.04,40.85,41.02,61300.0,30.5001,30.6344,30.4926,30.6195,61300.0
2009-04-08 09:35:00,41.02,41.07,40.97,40.98,44500.0,30.6195,30.6568,30.5822,30.5896,44500.0
2009-04-08 09:40:00,40.99,41.12,40.92,41.12,40500.0,30.5971,30.6941,30.5449,30.6941,40500.0
2009-04-08 09:45:00,41.13,41.17,41.09,41.09,38900.0,30.7016,30.7315,30.6718,30.6718,38900.0
2009-04-08 09:50:00,41.1,41.1,41.01,41.02,14200.0,30.6792,30.6792,30.612,30.6195,14200.0
2009-04-08 09:55:00,41.02,41.05,40.99,41.0,13100.0,30.6195,30.6419,30.5971,30.6046,13100.0
2009-04-08 10:00:00,41.01,41.02,40.92,40.92,85200.0,30.612,30.6195,30.5449,30.5449,85200.0
2009-04-08 10:05:00,40.91,40.95,40.9,40.92,23500.0,30.5374,30.5672,30.5299,30.5449,23500.0
2009-04-08 10:10:00,40.92,40.98,40.87,40.96,54300.0,30.5449,30.5896,30.5075,30.5747,54300.0
2009-04-08 10:15:00,40.97,40.99,40.84,40.85,12100.0,30.5822,30.5971,30.4851,30.4926,12100.0
2009-04-08 10:20:00,40.84,40.86,40.76,40.77,32100.0,30.4851,30.5001,30.4254,30.4329,32100.0
2009-04-08 10:25:00,40.77,40.77,40.66,40.7,57700.0,30.4329,30.4329,30.3508,30.3806,57700.0
2009-04-08 10:30:00,40.71,40.75,40.66,40.73,16100.0,30.3881,30.418,30.3508,30.403,16100.0
2009-04-08 10:35:00,40.73,40.76,40.64,40.68,19000.0,30.403,30.4254,30.3358,30.3657,19000.0
2009-04-08 10:40:00,40.68,40.76,40.68,40.75,28800.0,30.3657,30.4254,30.3657,30.418,28800.0
2009-04-08 10:45:00,40.78,40.8,40.7,40.71,33600.0,30.4404,30.4553,30.3806,30.3881,33600.0
2009-04-08 10:50:00,40.71,40.82,40.71,40.79,27400.0,30.3881,30.4702,30.3881,30.4478,27400.0
2009-04-08 10:55:00,40.79,40.83,40.77,40.83,21100.0,30.4478,30.4777,30.4329,30.4777,21100.0
2009-04-08 11:00:00,40.83,40.96,40.83,40.92,51900.0,30.4777,30.5747,30.4777,30.5449,51900.0
2009-04-08 11:05:00,40.92,40.98,40.9,40.94,37600.0,30.5449,30.5896,30.5299,30.5598,37600.0
2009-04-08 11:10:00,40.95,40.96,40.92,40.96,12600.0,30.5672,30.5747,30.5449,30.5747,12600.0
2009-04-08 11:15:00,40.96,41.01,40.93,40.94,19100.0,30.5747,30.612,30.5523,30.5598,19100.0
2009-04-08 11:20:00,40.94,40.98,40.94,40.96,15700.0,30.5598,30.5896,30.5598,30.5747,15700.0
2009-04-08 11:25:00,41.02,41.02,40.95,40.95,58400.0,30.6195,30.6195,30.5672,30.5672,58400.0
2009-04-08 11:30:00,40.95,40.96,40.92,40.94,18200.0,30.5672,30.5747,30.5449,30.5598,18200.0
2009-04-08 11:35:00,40.94,41.13,40.94,41.1,14200.0,30.5598,30.7016,30.5598,30.6792,14200.0
2009-04-08 11:40:00,41.1,41.1,41.03,41.05,17800.0,30.6792,30.6792,30.627,30.6419,17800.0
2009-04-08 11:45:00,41.08,41.15,41.07,41.09,17700.0,30.6643,30.7165,30.6568,30.6718,17700.0
2009-04-08 11:50:00,41.09,41.12,41.04,41.07,14100.0,30.6718,30.6941,30.6344,30.6568,14100.0
2009-04-08 11:55:00,41.07,41.09,41.03,41.03,13800.0,30.6568,30.6718,30.627,30.627,13800.0
2009-04-08 12:00:00,41.04,41.05,40.97,41.03,71700.0,30.6344,30.6419,30.5822,30.627,71700.0
2009-04-08 12:05:00,41.02,41.06,41.0,41.02,8300.0,30.6195,30.6494,30.6046,30.6195,8300.0
2009-04-08 12:10:00,41.02,41.06,41.01,41.02,14300.0,30.6195,30.6494,30.612,30.6195,14300.0
2009-04-08 12:15:00,40.96,41.04,40.95,41.02,23300.0,30.5747,30.6344,30.5672,30.6195,23300.0
2009-04-08 12:20:00,41.01,41.12,41.01,41.12,13400.0,30.612,30.6941,30.612,30.6941,13400.0
2009-04-08 12:25:00,41.11,41.14,41.1,41.1,9800.0,30.6867,30.7091,30.6792,30.6792,9800.0
2009-04-08 12:30:00,41.1,41.11,41.09,41.1,10800.0,30.6792,30.6867,30.6718,30.6792,10800.0
2009-04-08 12:35:00,41.11,41.11,41.04,41.08,10000.0,30.6867,30.6867,30.6344,30.6643,10000.0
2009-04-08 12:40:00,41.08,41.24,41.08,41.21,64000.0,30.6643,30.7837,30.6643,30.7613,64000.0
2009-04-08 12:45:00,41.22,41.26,41.2,41.24,33500.0,30.7688,30.7986,30.7539,30.7837,33500.0
2009-04-08 12:50:00,41.24,41.26,41.21,41.26,22400.0,30.7837,30.7986,30.7613,30.7986,22400.0
2009-04-08 12:55:00,41.29,41.34,41.26,41.28,27700.0,30.821,30.8584,30.7986,30.8136,27700.0
2009-04-08 13:00:00,41.28,41.29,41.21,41.21,24700.0,30.8136,30.821,30.7613,30.7613,24700.0
2009-04-08 13:05:00,41.22,41.25,41.21,41.24,7000.0,30.7688,30.7912,30.7613,30.7837,7000.0
2009-04-08 13:10:00,41.23,41.24,41.2,41.23,21300.0,30.7763,30.7837,30.7539,30.7763,21300.0
2009-04-08 13:15:00,41.24,41.25,41.17,41.17,9500.0,30.7837,30.7912,30.7315,30.7315,9500.0
2009-04-08 13:20:00,41.18,41.23,41.17,41.2,7200.0,30.7389,30.7763,30.7315,30.7539,7200.0
2009-04-08 13:25:00,41.22,41.24,41.22,41.22,4200.0,30.7688,30.7837,30.7688,30.7688,4200.0
2009-04-08 13:30:00,41.23,41.27,41.23,41.25,7100.0,30.7763,30.8061,30.7763,30.7912,7100.0
2009-04-08 13:35:00,41.24,41.24,41.12,41.14,6400.0,30.7837,30.7837,30.6941,30.7091,6400.0
2009-04-08 13:40:00,41.15,41.21,41.14,41.19,13600.0,30.7165,30.7613,30.7091,30.7464,13600.0
2009-04-08 13:45:00,41.18,41.21,41.15,41.19,27100.0,30.7389,30.7613,30.7165,30.7464,27100.0
2009-04-08 13:50:00,41.21,41.22,41.16,41.16,12700.0,30.7613,30.7688,30.724,30.724,12700.0
2009-04-08 13:55:00,41.15,41.19,41.15,41.17,15200.0,30.7165,30.7464,30.7165,30.7315,15200.0
2009-04-08 14:00:00,41.18,41.19,41.05,41.08,95500.0,30.7389,30.7464,30.6419,30.6643,95500.0
2009-04-08 14:05:00,41.08,41.08,40.97,40.98,32700.0,30.6643,30.6643,30.5822,30.5896,32700.0
2009-04-08 14:10:00,40.98,41.04,40.98,41.04,14300.0,30.5896,30.6344,30.5896,30.6344,14300.0
2009-04-08 14:15:00,41.03,41.03,40.92,40.96,26600.0,30.627,30.627,30.5449,30.5747,26600.0
2009-04-08 14:20:00,40.96,41.0,40.89,40.9,39400.0,30.5747,30.6046,30.5225,30.5299,39400.0
2009-04-08 14:25:00,40.89,40.99,40.89,40.99,12200.0,30.5225,30.5971,30.5225,30.5971,12200.0
2009-04-08 14:30:00,40.99,41.02,40.94,40.96,27100.0,30.5971,30.6195,30.5598,30.5747,27100.0
2009-04-08 14:35:00,40.96,41.02,40.95,40.97,24600.0,30.5747,30.6195,30.5672,30.5822,24600.0
2009-04-08 14:40:00,40.97,41.04,40.9,41.01,41100.0,30.5822,30.6344,30.5299,30.612,41100.0
2009-04-08 14:45:00,41.01,41.02,40.99,40.99,6600.0,30.612,30.6195,30.5971,30.5971,6600.0
2009-04-08 14:50:00,40.98,40.99,40.86,40.87,34100.0,30.5896,30.5971,30.5001,30.5075,34100.0
2009-04-08 14:55:00,40.86,40.91,40.81,40.88,16800.0,30.5001,30.5374,30.4627,30.515,16800.0
2009-04-08 15:00:00,40.88,40.88,40.72,40.74,20400.0,30.515,30.515,30.3956,30.4105,20400.0
2009-04-08 15:05:00,40.74,40.77,40.7,40.75,14300.0,30.4105,30.4329,30.3806,30.418,14300.0
2009-04-08 15:10:00,40.72,40.8,40.69,40.79,17200.0,30.3956,30.4553,30.3732,30.4478,17200.0
2009-04-08 15:15:00,40.79,40.87,40.75,40.83,26200.0,30.4478,30.5075,30.418,30.4777,26200.0
2009-04-08 15:20:00,40.84,40.9,40.83,40.9,34300.0,30.4851,30.5299,30.4777,30.5299,34300.0
2009-04-08 15:25:00,40.92,40.96,40.84,40.87,69400.0,30.5449,30.5747,30.4851,30.5075,69400.0
2009-04-08 15:30:00,40.87,41.01,40.87,40.97,45300.0,30.5075,30.612,30.5075,30.5822,45300.0
2009-04-08 15:35:00,40.97,41.06,40.94,41.06,19700.0,30.5822,30.6494,30.5598,30.6494,19700.0
2009-04-08 15:40:00,41.06,41.07,41.01,41.07,31100.0,30.6494,30.6568,30.612,30.6568,31100.0
2009-04-08 15:45:00,41.09,41.14,41.01,41.08,25700.0,30.6718,30.7091,30.612,30.6643,25700.0
2009-04-08 15:50:00,41.08,41.16,41.03,41.05,89300.0,30.6643,30.724,30.627,30.6419,89300.0
2009-04-08 15:55:00,41.05,41.21,41.05,41.2,53800.0,30.6419,30.7613,30.6419,30.7539,53800.0
2009-04-09 09:30:00,42.28,42.3,42.15,42.2,161300.0,31.56,31.575,31.463,31.5003,161300.0
2009-04-09 09:35:00,42.21,42.25,42.12,42.12,69300.0,31.5078,31.5376,31.4406,31.4406,69300.0
2009-04-09 09:40:00,42.11,42.26,42.08,42.25,139700.0,31.4331,31.5451,31.4107,31.5376,139700.0
2009-04-09 09:45:00,42.25,42.28,42.22,42.25,63100.0,31.5376,31.56,31.5152,31.5376,63100.0
2009-04-09 09:50:00,42.25,42.38,42.25,42.36,65900.0,31.5376,31.6347,31.5376,31.6197,65900.0
2009-04-09 09:55:00,42.38,42.46,42.38,42.45,40200.0,31.6347,31.6944,31.6347,31.6869,40200.0
2009-04-09 10:00:00,42.45,42.53,42.45,42.48,109000.0,31.6869,31.7466,31.6869,31.7093,109000.0
2009-04-09 10:05:00,42.49,42.51,42.43,42.43,38200.0,31.7168,31.7317,31.672,31.672,38200.0
2009-04-09 10:10:00,42.44,42.44,42.4,42.44,12000.0,31.6795,31.6795,31.6496,31.6795,12000.0
2009-04-09 10:15:00,42.46,42.46,42.39,42.39,31600.0,31.6944,31.6944,31.6421,31.6421,31600.0
2009-04-09 10:20:00,42.41,42.45,42.4,42.44,23800.0,31.6571,31.6869,31.6496,31.6795,23800.0
2009-04-09 10:25:00,42.43,42.49,42.42,42.46,32300.0,31.672,31.7168,31.6645,31.6944,32300.0
2009-04-09 10:30:00,42.46,42.46,42.39,42.42,54600.0,31.6944,31.6944,31.6421,31.6645,54600.0
2009-04-09 10:35:00,42.43,42.49,42.41,42.48,62200.0,31.672,31.7168,31.6571,31.7093,62200.0
2009-04-09 10:40:00,42.45,42.46,42.35,42.35,23800.0,31.6869,31.6944,31.6123,31.6123,23800.0
2009-04-09 10:45:00,42.34,42.36,42.31,42.35,25600.0,31.6048,31.6197,31.5824,31.6123,25600.0
2009-04-09 10:50:00,42.35,42.38,42.34,42.36,8900.0,31.6123,31.6347,31.6048,31.6197,8900.0
2009-04-09 10:55:00,42.36,42.4,42.34,42.34,17200.0,31.6197,31.6496,31.6048,31.6048,17200.0
2009-04-09 11:00:00,42.36,42.4,42.31,42.39,13700.0,31.6197,31.6496,31.5824,31.6421,13700.0
2009-04-09 11:05:00,42.39,42.41,42.37,42.41,76200.0,31.6421,31.6571,31.6272,31.6571,76200.0
2009-04-09 11:10:00,42.39,42.41,42.36,42.36,24100.0,31.6421,31.6571,31.6197,31.6197,24100.0
2009-04-09 11:15:00,42.35,42.43,42.35,42.42,21300.0,31.6123,31.672,31.6123,31.6645,21300.0
2009-04-09 11:20:00,42.44,42.44,42.37,42.38,13200.0,31.6795,31.6795,31.6272,31.6347,13200.0
2009-04-09 11:25:00,42.38,42.38,42.27,42.27,26300.0,31.6347,31.6347,31.5526,31.5526,26300.0
2009-04-09 11:30:00,42.3,42.31,42.27,42.28,15600.0,31.575,31.5824,31.5526,31.56,15600.0
2009-04-09 11:35:00,42.27,42.28,42.25,42.26,19900.0,31.5526,31.56,31.5376,31.5451,19900.0
2009-04-09 11:40:00,42.26,42.27,42.19,42.19,21500.0,31.5451,31.5526,31.4928,31.4928,21500.0
2009-04-09 11:45:00,42.18,42.25,42.18,42.25,35100.0,31.4854,31.5376,31.4854,31.5376,35100.0
2009-04-09 11:50:00,42.27,42.27,42.24,42.25,6500.0,31.5526,31.5526,31.5302,31.5376,6500.0
2009-04-09 11:55:00,42.25,42.33,42.24,42.33,12400.0,31.5376,31.5974,31.5302,31.5974,12400.0
2009-04-09 12:00:00,42.33,42.35,42.3,42.31,16100.0,31.5974,31.6123,31.575,31.5824,16100.0
2009-04-09 12:05:00,42.3,42.35,42.27,42.34,19900.0,31.575,31.6123,31.5526,31.6048,19900.0
2009-04-09 12:10:00,42.33,42.37,42.29,42.31,35500.0,31.5974,31.6272,31.5675,31.5824,35500.0
2009-04-09 12:15:00,42.31,42.31,42.24,42.3,53300.0,31.5824,31.5824,31.5302,31.575,53300.0
2009-04-09 12:20:00,42.3,42.34,42.3,42.32,16800.0,31.575,31.6048,31.575,31.5899,16800.0
2009-04-09 12:25:00,42.33,42.38,42.3,42.38,22300.0,31.5974,31.6347,31.575,31.6347,22300.0
2009-04-09 12:30:00,42.38,42.39,42.34,42.37,12500.0,31.6347,31.6421,31.6048,31.6272,12500.0
2009-04-09 12:35:00,42.37,42.39,42.35,42.38,14300.0,31.6272,31.6421,31.6123,31.6347,14300.0
2009-04-09 12:40:00,42.37,42.42,42.36,42.4,13600.0,31.6272,31.6645,31.6197,31.6496,13600.0
2009-04-09 12:45:00,42.4,42.42,42.36,42.38,21700.0,31.6496,31.6645,31.6197,31.6347,21700.0
2009-04-09 12:50:00,42.38,42.42,42.37,42.37,10800.0,31.6347,31.6645,31.6272,31.6272,10800.0
2009-04-09 12:55:00,42.37,42.38,42.36,42.37,10700.0,31.6272,31.6347,31.6197,31.6272,10700.0
2009-04-09 13:00:00,42.36,42.41,42.35,42.39,23700.0,31.6197,31.6571,31.6123,31.6421,23700.0
2009-04-09 13:05:00,42.39,42.47,42.39,42.45,18500.0,31.6421,31.7019,31.6421,31.6869,18500.0
2009-04-09 13:10:00,42.47,42.48,42.43,42.45,10000.0,31.7019,31.7093,31.672,31.6869,10000.0
2009-04-09 13:15:00,42.44,42.46,42.43,42.46,18500.0,31.6795,31.6944,31.672,31.6944,18500.0
2009-04-09 13:20:00,42.46,42.5,42.45,42.5,23300.0,31.6944,31.7242,31.6869,31.7242,23300.0
2009-04-09 13:25:00,42.5,42.5,42.4,42.41,20400.0,31.7242,31.7242,31.6496,31.6571,20400.0
2009-04-09 13:30:00,42.42,42.45,42.4,42.4,25800.0,31.6645,31.6869,31.6496,31.6496,25800.0
2009-04-09 13:35:00,42.4,42.44,42.39,42.41,17000.0,31.6496,31.6795,31.6421,31.6571,17000.0
2009-04-09 13:40:00,42.41,42.44,42.38,42.43,13100.0,31.6571,31.6795,31.6347,31.672,13100.0
2009-04-09 13:45:00,42.44,42.49,42.43,42.49,22900.0,31.6795,31.7168,31.672,31.7168,22900.0
2009-04-09 13:50:00,42.47,42.5,42.46,42.5,10100.0,31.7019,31.7242,31.6944,31.7242,10100.0
2009-04-09 13:55:00,42.5,42.52,42.49,42.51,32800.0,31.7242,31.7392,31.7168,31.7317,32800.0
2009-04-09 14:00:00,42.53,42.53,42.45,42.46,81000.0,31.7466,31.7466,31.6869,31.6944,81000.0
2009-04-09 14:05:00,42.47,42.5,42.47,42.5,6800.0,31.7019,31.7242,31.7019,31.7242,6800.0
2009-04-09 14:10:00,42.52,42.53,42.47,42.48,52100.0,31.7392,31.7466,31.7019,31.7093,52100.0
2009-04-09 14:15:00,42.49,42.49,42.35,42.42,44000.0,31.7168,31.7168,31.6123,31.6645,44000.0
2009-04-09 14:20:00,42.42,42.44,42.41,42.42,15000.0,31.6645,31.6795,31.6571,31.6645,15000.0
2009-04-09 14:25:00,42.44,42.51,42.43,42.45,40800.0,31.6795,31.7317,31.672,31.6869,40800.0
2009-04-09 14:30:00,42.45,42.52,42.45,42.52,74700.0,31.6869,31.7392,31.6869,31.7392,74700.0
2009-04-09 14:35:00,42.55,42.63,42.51,42.63,39100.0,31.7616,31.8213,31.7317,31.8213,39100.0
2009-04-09 14:40:00,42.62,42.63,42.58,42.59,14300.0,31.8138,31.8213,31.784,31.7914,14300.0
2009-04-09 14:45:00,42.6,42.7,42.6,42.67,45200.0,31.7989,31.8735,31.7989,31.8511,45200.0
2009-04-09 14:50:00,42.67,42.71,42.61,42.61,35000.0,31.8511,31.881,31.8064,31.8064,35000.0
2009-04-09 14:55:00,42.62,42.67,42.6,42.64,36600.0,31.8138,31.8511,31.7989,31.8288,36600.0
2009-04-09 15:00:00,42.63,42.67,42.6,42.67,17200.0,31.8213,31.8511,31.7989,31.8511,17200.0
2009-04-09 15:05:00,42.65,42.67,42.63,42.67,26000.0,31.8362,31.8511,31.8213,31.8511,26000.0
2009-04-09 15:10:00,42.66,42.67,42.55,42.55,38300.0,31.8437,31.8511,31.7616,31.7616,38300.0
2009-04-09 15:15:00,42.56,42.68,42.55,42.68,27600.0,31.769,31.8586,31.7616,31.8586,27600.0
2009-04-09 15:20:00,42.68,42.7,42.58,42.6,31400.0,31.8586,31.8735,31.784,31.7989,31400.0
2009-04-09 15:25:00,42.6,42.67,42.6,42.64,28100.0,31.7989,31.8511,31.7989,31.8288,28100.0
2009-04-09 15:30:00,42.65,42.65,42.58,42.64,34400.0,31.8362,31.8362,31.784,31.8288,34400.0
2009-04-09 15:35:00,42.65,42.73,42.63,42.69,44700.0,31.8362,31.8959,31.8213,31.8661,44700.0
2009-04-09 15:40:00,42.68,42.74,42.57,42.68,73700.0,31.8586,31.9034,31.7765,31.8586,73700.0
2009-04-09 15:45:00,42.67,42.72,42.61,42.72,78400.0,31.8511,31.8885,31.8064,31.8885,78400.0
2009-04-09 15:50:00,42.73,42.79,42.66,42.73,111200.0,31.8959,31.9407,31.8437,31.8959,111200.0
2009-04-09 15:55:00,42.74,42.87,42.71,42.87,114700.0,31.9034,32.0004,31.881,32.0004,114700.0
2009-04-13 09:30:00,42.47,42.5,42.4,42.4,170200.0,31.7019,31.7242,31.6496,31.6496,170200.0
2009-04-13 09:35:00,42.42,42.46,42.37,42.46,47600.0,31.6645,31.6944,31.6272,31.6944,47600.0
2009-04-13 09:40:00,42.46,42.47,42.31,42.34,33900.0,31.6944,31.7019,31.5824,31.6048,33900.0
2009-04-13 09:45:00,42.33,42.39,42.3,42.38,27100.0,31.5974,31.6421,31.575,31.6347,27100.0
2009-04-13 09:50:00,42.38,42.38,42.31,42.38,49400.0,31.6347,31.6347,31.5824,31.6347,49400.0
2009-04-13 09:55:00,42.36,42.36,42.25,42.3,37300.0,31.6197,31.6197,31.5376,31.575,37300.0
2009-04-13 10:00:00,42.3,42.41,42.29,42.4,28000.0,31.575,31.6571,31.5675,31.6496,28000.0
2009-04-13 10:05:00,42.41,42.45,42.38,42.44,25900.0,31.6571,31.6869,31.6347,31.6795,25900.0
2009-04-13 10:10:00,42.44,42.63,42.43,42.61,39600.0,31.6795,31.8213,31.672,31.8064,39600.0
2009-04-13 10:15:00,42.61,42.64,42.55,42.58,62600.0,31.8064,31.8288,31.7616,31.784,62600.0
2009-04-13 10:20:00,42.59,42.7,42.57,42.7,48500.0,31.7914,31.8735,31.7765,31.8735,48500.0
2009-04-13 10:25:00,42.68,42.68,42.61,42.62,22500.0,31.8586,31.8586,31.8064,31.8138,22500.0
2009-04-13 10:30:00,42.62,42.62,42.51,42.52,19700.0,31.8138,31.8138,31.7317,31.7392,19700.0
2009-04-13 10:35:00,42.51,42.62,42.51,42.51,59300.0,31.7317,31.8138,31.7317,31.7317,59300.0
2009-04-13 10:40:00,42.5,42.51,42.45,42.47,59400.0,31.7242,31.7317,31.6869,31.7019,59400.0
2009-04-13 10:45:00,42.47,42.53,42.43,42.5,35900.0,31.7019,31.7466,31.672,31.7242,35900.0
2009-04-13 10:50:00,42.51,42.57,42.46,42.47,57200.0,31.7317,31.7765,31.6944,31.7019,57200.0
2009-04-13 10:55:00,42.46,42.53,42.44,42.49,40100.0,31.6944,31.7466,31.6795,31.7168,40100.0
2009-04-13 11:00:00,42.48,42.48,42.35,42.38,25300.0,31.7093,31.7093,31.6123,31.6347,25300.0
2009-04-13 11:05:00,42.38,42.39,42.33,42.34,24100.0,31.6347,31.6421,31.5974,31.6048,24100.0
2009-04-13 11:10:00,42.35,42.43,42.35,42.38,22100.0,31.6123,31.672,31.6123,31.6347,22100.0
2009-04-13 11:15:00,42.38,42.42,42.35,42.4,19100.0,31.6347,31.6645,31.6123,31.6496,19100.0
2009-04-13 11:20:00,42.38,42.42,42.37,42.39,22200.0,31.6347,31.6645,31.6272,31.6421,22200.0
2009-04-13 11:25:00,42.41,42.54,42.39,42.5,122400.0,31.6571,31.7541,31.6421,31.7242,122400.0
2009-04-13 11:30:00,42.48,42.51,42.46,42.47,24900.0,31.7093,31.7317,31.6944,31.7019,24900.0
2009-04-13 11:35:00,42.46,42.46,42.42,42.43,22300.0,31.6944,31.6944,31.6645,31.672,22300.0
2009-04-13 11:40:00,42.43,42.49,42.38,42.4,47200.0,31.672,31.7168,31.6347,31.6496,47200.0
2009-04-13 11:45:00,42.41,42.45,42.38,42.45,32200.0,31.6571,31.6869,31.6347,31.6869,32200.0
2009-04-13 11:50:00,42.44,42.44,42.32,42.34,87900.0,31.6795,31.6795,31.5899,31.6048,87900.0
2009-04-13 11:55:00,42.35,42.43,42.32,42.41,19300.0,31.6123,31.672,31.5899,31.6571,19300.0
2009-04-13 12:00:00,42.41,42.48,42.39,42.46,17000.0,31.6571,31.7093,31.6421,31.6944,17000.0
2009-04-13 12:05:00,42.45,42.52,42.44,42.47,34500.0,31.6869,31.7392,31.6795,31.7019,34500.0
2009-04-13 12:10:00,42.48,42.51,42.47,42.5,25900.0,31.7093,31.7317,31.7019,31.7242,25900.0
2009-04-13 12:15:00,42.49,42.56,42.49,42.55,24800.0,31.7168,31.769,31.7168,31.7616,24800.0
2009-04-13 12:20:00,42.54,42.56,42.51,42.54,19200.0,31.7541,31.769,31.7317,31.7541,19200.0
2009-04-13 12:25:00,42.53,42.53,42.48,42.51,20900.0,31.7466,31.7466,31.7093,31.7317,20900.0
2009-04-13 12:30:00,42.51,42.61,42.51,42.58,16000.0,31.7317,31.8064,31.7317,31.784,16000.0
2009-04-13 12:35:00,42.58,42.61,42.58,42.58,9000.0,31.784,31.8064,31.784,31.784,9000.0
2009-04-13 12:40:00,42.57,42.6,42.56,42.56,17000.0,31.7765,31.7989,31.769,31.769,17000.0
2009-04-13 12:45:00,42.56,42.59,42.55,42.59,20200.0,31.769,31.7914,31.7616,31.7914,20200.0
2009-04-13 12:50:00,42.59,42.61,42.58,42.61,8300.0,31.7914,31.8064,31.784,31.8064,8300.0
2009-04-13 12:55:00,42.61,42.66,42.6,42.64,11700.0,31.8064,31.8437,31.7989,31.8288,11700.0
2009-04-13 13:00:00,42.63,42.63,42.53,42.56,24300.0,31.8213,31.8213,31.7466,31.769,24300.0
2009-04-13 13:05:00,42.57,42.59,42.56,42.57,7100.0,31.7765,31.7914,31.769,31.7765,7100.0
2009-04-13 13:10:00,42.56,42.57,42.55,42.55,10000.0,31.769,31.7765,31.7616,31.7616,10000.0
2009-04-13 13:15:00,42.56,42.64,42.55,42.64,19900.0,31.769,31.8288,31.7616,31.8288,19900.0
2009-04-13 13:20:00,42.66,42.78,42.66,42.72,28000.0,31.8437,31.9333,31.8437,31.8885,28000.0
2009-04-13 13:25:00,42.72,42.74,42.71,42.72,12900.0,31.8885,31.9034,31.881,31.8885,12900.0
2009-04-13 13:30:00,42.73,42.8,42.73,42.8,20700.0,31.8959,31.9482,31.8959,31.9482,20700.0
2009-04-13 13:35:00,42.81,42.82,42.75,42.76,24600.0,31.9557,31.9631,31.9109,31.9183,24600.0
2009-04-13 13:40:00,42.76,42.79,42.75,42.75,20500.0,31.9183,31.9407,31.9109,31.9109,20500.0
2009-04-13 13:45:00,42.77,42.83,42.77,42.79,23900.0,31.9258,31.9706,31.9258,31.9407,23900.0
2009-04-13 13:50:00,42.8,42.87,42.79,42.85,17700.0,31.9482,32.0004,31.9407,31.9855,17700.0
2009-04-13 13:55:00,42.85,42.86,42.83,42.86,13700.0,31.9855,31.993,31.9706,31.993,13700.0
2009-04-13 14:00:00,42.87,42.9,42.82,42.85,33500.0,32.0004,32.0228,31.9631,31.9855,33500.0
2009-04-13 14:05:00,42.87,42.87,42.79,42.8,21800.0,32.0004,32.0004,31.9407,31.9482,21800.0
2009-04-13 14:10:00,42.81,42.81,42.71,42.73,34200.0,31.9557,31.9557,31.881,31.8959,34200.0
2009-04-13 14:15:00,42.74,42.76,42.69,42.76,42700.0,31.9034,31.9183,31.8661,31.9183,42700.0
2009-04-13 14:20:00,42.77,42.8,42.72,42.79,39900.0,31.9258,31.9482,31.8885,31.9407,39900.0
2009-04-13 14:25:00,42.79,42.81,42.73,42.76,39000.0,31.9407,31.9557,31.8959,31.9183,39000.0
2009-04-13 14:30:00,42.76,42.85,42.75,42.84,40200.0,31.9183,31.9855,31.9109,31.978,40200.0
2009-04-13 14:35:00,42.84,42.85,42.78,42.78,12100.0,31.978,31.9855,31.9333,31.9333,12100.0
2009-04-13 14:40:00,42.78,42.87,42.74,42.8,28800.0,31.9333,32.0004,31.9034,31.9482,28800.0
2009-04-13 14:45:00,42.79,42.8,42.72,42.75,37500.0,31.9407,31.9482,31.8885,31.9109,37500.0
2009-04-13 14:50:00,42.74,42.78,42.71,42.77,65800.0,31.9034,31.9333,31.881,31.9258,65800.0
2009-04-13 14:55:00,42.78,42.85,42.73,42.73,42000.0,31.9333,31.9855,31.8959,31.8959,42000.0
2009-04-13 15:00:00,42.73,42.9,42.66,42.88,147900.0,31.8959,32.0228,31.8437,32.0079,147900.0
2009-04-13 15:05:00,42.87,42.94,42.84,42.89,22300.0,32.0004,32.0527,31.978,32.0154,22300.0
2009-04-13 15:10:00,42.88,42.97,42.87,42.97,83700.0,32.0079,32.0751,32.0004,32.0751,83700.0
2009-04-13 15:15:00,42.96,43.06,42.95,43.04,43300.0,32.0676,32.1423,32.0602,32.1273,43300.0
2009-04-13 15:20:00,43.02,43.07,43.01,43.03,25800.0,32.1124,32.1497,32.1049,32.1199,25800.0
2009-04-13 15:25:00,43.04,43.09,43.0,43.06,25600.0,32.1273,32.1647,32.0975,32.1423,25600.0
2009-04-13 15:30:00,43.05,43.13,43.01,43.07,49600.0,32.1348,32.1945,32.1049,32.1497,49600.0
2009-04-13 15:35:00,43.09,43.15,43.03,43.12,47800.0,32.1647,32.2094,32.1199,32.1871,47800.0
2009-04-13 15:40:00,43.13,43.24,43.05,43.23,108400.0,32.1945,32.2766,32.1348,32.2692,108400.0
2009-04-13 15:45:00,43.21,43.24,43.07,43.09,54500.0,32.2542,32.2766,32.1497,32.1647,54500.0
2009-04-13 15:50:00,43.11,43.14,42.97,43.02,73300.0,32.1796,32.202,32.0751,32.1124,73300.0
2009-04-13 15:55:00,43.02,43.05,42.91,42.91,56200.0,32.1124,32.1348,32.0303,32.0303,56200.0
2009-04-14 09:30:00,42.52,42.55,42.36,42.42,60700.0,31.7392,31.7616,31.6197,31.6645,60700.0
2009-04-14 09:35:00,42.45,42.45,42.28,42.41,41100.0,31.6869,31.6869,31.56,31.6571,41100.0
2009-04-14 09:40:00,42.41,42.41,42.29,42.36,28600.0,31.6571,31.6571,31.5675,31.6197,28600.0
2009-04-14 09:45:00,42.36,42.36,42.21,42.33,33900.0,31.6197,31.6197,31.5078,31.5974,33900.0
2009-04-14 09:50:00,42.36,42.43,42.36,42.41,12000.0,31.6197,31.672,31.6197,31.6571,12000.0
2009-04-14 09:55:00,42.41,42.52,42.38,42.51,36000.0,31.6571,31.7392,31.6347,31.7317,36000.0
2009-04-14 10:00:00,42.47,42.55,42.47,42.53,32100.0,31.7019,31.7616,31.7019,31.7466,32100.0
2009-04-14 10:05:00,42.53,42.54,42.42,42.44,33600.0,31.7466,31.7541,31.6645,31.6795,33600.0
2009-04-14 10:10:00,42.45,42.57,42.43,42.5,40800.0,31.6869,31.7765,31.672,31.7242,40800.0
2009-04-14 10:15:00,42.5,42.56,42.43,42.53,38100.0,31.7242,31.769,31.672,31.7466,38100.0
2009-04-14 10:20:00,42.51,42.59,42.51,42.57,15600.0,31.7317,31.7914,31.7317,31.7765,15600.0
2009-04-14 10:25:00,42.58,42.66,42.56,42.66,32800.0,31.784,31.8437,31.769,31.8437,32800.0
2009-04-14 10:30:00,42.66,42.81,42.65,42.76,68100.0,31.8437,31.9557,31.8362,31.9183,68100.0
2009-04-14 10:35:00,42.77,42.81,42.73,42.77,23200.0,31.9258,31.9557,31.8959,31.9258,23200.0
2009-04-14 10:40:00,42.77,42.86,42.76,42.84,25600.0,31.9258,31.993,31.9183,31.978,25600.0
2009-04-14 10:45:00,42.85,42.85,42.8,42.82,13700.0,31.9855,31.9855,31.9482,31.9631,13700.0
2009-04-14 10:50:00,42.81,42.83,42.77,42.77,19800.0,31.9557,31.9706,31.9258,31.9258,19800.0
2009-04-14 10:55:00,42.77,42.77,42.72,42.73,13800.0,31.9258,31.9258,31.8885,31.8959,13800.0
2009-04-14 11:00:00,42.74,42.78,42.7,42.76,71100.0,31.9034,31.9333,31.8735,31.9183,71100.0
2009-04-14 11:05:00,42.73,42.76,42.65,42.66,89000.0,31.8959,31.9183,31.8362,31.8437,89000.0
2009-04-14 11:10:00,42.67,42.68,42.62,42.68,41700.0,31.8511,31.8586,31.8138,31.8586,41700.0
2009-04-14 11:15:00,42.67,42.67,42.61,42.61,24900.0,31.8511,31.8511,31.8064,31.8064,24900.0
2009-04-14 11:20:00,42.61,42.62,42.53,42.55,29800.0,31.8064,31.8138,31.7466,31.7616,29800.0
2009-04-14 11:25:00,42.55,42.57,42.49,42.49,21600.0,31.7616,31.7765,31.7168,31.7168,21600.0
2009-04-14 11:30:00,42.51,42.59,42.51,42.59,24300.0,31.7317,31.7914,31.7317,31.7914,24300.0
2009-04-14 11:35:00,42.61,42.62,42.55,42.58,71300.0,31.8064,31.8138,31.7616,31.784,71300.0
2009-04-14 11:40:00,42.59,42.6,42.55,42.58,26800.0,31.7914,31.7989,31.7616,31.784,26800.0
2009-04-14 11:45:00,42.58,42.66,42.58,42.63,9700.0,31.784,31.8437,31.784,31.8213,9700.0
2009-04-14 11:50:00,42.63,42.63,42.57,42.59,16500.0,31.8213,31.8213,31.7765,31.7914,16500.0
2009-04-14 11:55:00,42.58,42.58,42.51,42.52,27900.0,31.784,31.784,31.7317,31.7392,27900.0
2009-04-14 12:00:00,42.52,42.52,42.47,42.52,12600.0,31.7392,31.7392,31.7019,31.7392,12600.0
2009-04-14 12:05:00,42.5,42.5,42.44,42.44,21900.0,31.7242,31.7242,31.6795,31.6795,21900.0
2009-04-14 12:10:00,42.43,42.45,42.37,42.37,49900.0,31.672,31.6869,31.6272,31.6272,49900.0
2009-04-14 12:15:00,42.36,42.41,42.32,42.41,37600.0,31.6197,31.6571,31.5899,31.6571,37600.0
2009-04-14 12:20:00,42.41,42.42,42.37,42.42,26400.0,31.6571,31.6645,31.6272,31.6645,26400.0
2009-04-14 12:25:00,42.42,42.47,42.42,42.44,21800.0,31.6645,31.7019,31.6645,31.6795,21800.0
2009-04-14 12:30:00,42.44,42.47,42.43,42.46,57600.0,31.6795,31.7019,31.672,31.6944,57600.0
2009-04-14 12:35:00,42.46,42.47,42.4,42.4,22900.0,31.6944,31.7019,31.6496,31.6496,22900.0
2009-04-14 12:40:00,42.39,42.39,42.25,42.25,41900.0,31.6421,31.6421,31.5376,31.5376,41900.0
2009-04-14 12:45:00,42.25,42.25,42.08,42.11,47800.0,31.5376,31.5376,31.4107,31.4331,47800.0
2009-04-14 12:50:00,42.11,42.14,42.11,42.13,24900.0,31.4331,31.4555,31.4331,31.4481,24900.0
2009-04-14 12:55:00,42.12,42.12,42.02,42.09,34000.0,31.4406,31.4406,31.366,31.4182,34000.0
2009-04-14 13:00:00,42.09,42.12,42.07,42.08,14200.0,31.4182,31.4406,31.4033,31.4107,14200.0
2009-04-14 13:05:00,42.09,42.09,42.01,42.04,31400.0,31.4182,31.4182,31.3585,31.3809,31400.0
2009-04-14 13:10:00,42.05,42.12,42.0,42.12,62700.0,31.3883,31.4406,31.351,31.4406,62700.0
2009-04-14 13:15:00,42.11,42.15,42.08,42.12,53700.0,31.4331,31.463,31.4107,31.4406,53700.0
2009-04-14 13:20:00,42.13,42.14,42.07,42.1,17800.0,31.4481,31.4555,31.4033,31.4257,17800.0
2009-04-14 13:25:00,42.1,42.16,42.07,42.15,30300.0,31.4257,31.4705,31.4033,31.463,30300.0
2009-04-14 13:30:00,42.15,42.2,42.15,42.18,21500.0,31.463,31.5003,31.463,31.4854,21500.0
2009-04-14 13:35:00,42.17,42.2,42.1,42.1,68500.0,31.4779,31.5003,31.4257,31.4257,68500.0
2009-04-14 13:40:00,42.1,42.17,42.09,42.16,21300.0,31.4257,31.4779,31.4182,31.4705,21300.0
2009-04-14 13:45:00,42.16,42.17,42.05,42.08,14500.0,31.4705,31.4779,31.3883,31.4107,14500.0
2009-04-14 13:50:00,42.08,42.13,42.06,42.07,18400.0,31.4107,31.4481,31.3958,31.4033,18400.0
2009-04-14 13:55:00,42.07,42.16,42.04,42.16,29500.0,31.4033,31.4705,31.3809,31.4705,29500.0
2009-04-14 14:00:00,42.14,42.15,42.08,42.12,68800.0,31.4555,31.463,31.4107,31.4406,68800.0
2009-04-14 14:05:00,42.12,42.13,42.03,42.07,31600.0,31.4406,31.4481,31.3734,31.4033,31600.0
2009-04-14 14:10:00,42.06,42.14,42.01,42.13,28300.0,31.3958,31.4555,31.3585,31.4481,28300.0
2009-04-14 14:15:00,42.14,42.19,42.09,42.18,74300.0,31.4555,31.4928,31.4182,31.4854,74300.0
2009-04-14 14:20:00,42.18,42.29,42.13,42.27,27400.0,31.4854,31.5675,31.4481,31.5526,27400.0
2009-04-14 14:25:00,42.27,42.28,42.21,42.25,36300.0,31.5526,31.56,31.5078,31.5376,36300.0
2009-04-14 14:30:00,42.27,42.27,42.2,42.22,28900.0,31.5526,31.5526,31.5003,31.5152,28900.0
2009-04-14 14:35:00,42.22,42.27,42.19,42.27,31000.0,31.5152,31.5526,31.4928,31.5526,31000.0
2009-04-14 14:40:00,42.29,42.29,42.21,42.25,25900.0,31.5675,31.5675,31.5078,31.5376,25900.0
2009-04-14 14:45:00,42.24,42.28,42.2,42.22,118100.0,31.5302,31.56,31.5003,31.5152,118100.0
2009-04-14 14:50:00,42.25,42.26,42.14,42.15,85700.0,31.5376,31.5451,31.4555,31.463,85700.0
2009-04-14 14:55:00,42.14,42.31,42.14,42.31,41500.0,31.4555,31.5824,31.4555,31.5824,41500.0
2009-04-14 15:00:00,42.34,42.41,42.33,42.33,59400.0,31.6048,31.6571,31.5974,31.5974,59400.0
2009-04-14 15:05:00,42.32,42.36,42.26,42.3,45200.0,31.5899,31.6197,31.5451,31.575,45200.0
2009-04-14 15:10:00,42.29,42.32,42.23,42.3,50600.0,31.5675,31.5899,31.5227,31.575,50600.0
2009-04-14 15:15:00,42.29,42.41,42.28,42.41,50600.0,31.5675,31.6571,31.56,31.6571,50600.0
2009-04-14 15:20:00,42.41,42.43,42.34,42.34,26200.0,31.6571,31.672,31.6048,31.6048,26200.0
2009-04-14 15:25:00,42.37,42.38,42.22,42.28,37800.0,31.6272,31.6347,31.5152,31.56,37800.0
2009-04-14 15:30:00,42.28,42.3,42.2,42.22,44200.0,31.56,31.575,31.5003,31.5152,44200.0
2009-04-14 15:35:00,42.21,42.29,42.16,42.16,49500.0,31.5078,31.5675,31.4705,31.4705,49500.0
2009-04-14 15:40:00,42.15,42.23,42.13,42.14,46900.0,31.463,31.5227,31.4481,31.4555,46900.0
2009-04-14 15:45:00,42.14,42.32,42.13,42.22,58100.0,31.4555,31.5899,31.4481,31.5152,58100.0
2009-04-14 15:50:00,42.22,42.25,42.07,42.09,78500.0,31.5152,31.5376,31.4033,31.4182,78500.0
2009-04-14 15:55:00,42.08,42.1,42.02,42.08,93500.0,31.4107,31.4257,31.366,31.4107,93500.0
2009-04-14 16:00:00,42.09,42.13,42.08,42.13,5500.0,31.4182,31.4481,31.4107,31.4481,5500.0
2009-04-14 16:05:00,42.13,42.13,42.13,42.13,0.0,31.4481,31.4481,31.4481,31.4481,0.0
2009-04-14 16:10:00,42.13,42.13,42.13,42.13,0.0,31.4481,31.4481,31.4481,31.4481,0.0
2009-04-15 09:30:00,41.85,41.89,41.74,41.82,86700.0,31.2391,31.2689,31.1569,31.2167,86700.0
2009-04-15 09:35:00,41.82,41.9,41.78,41.87,55800.0,31.2167,31.2764,31.1868,31.254,55800.0
2009-04-15 09:40:00,41.87,42.0,41.8,41.99,32000.0,31.254,31.351,31.2017,31.3436,32000.0
2009-04-15 09:45:00,41.97,41.98,41.9,41.91,15700.0,31.3286,31.3361,31.2764,31.2838,15700.0
2009-04-15 09:50:00,41.91,42.06,41.91,42.02,30300.0,31.2838,31.3958,31.2838,31.366,30300.0
2009-04-15 09:55:00,41.99,42.09,41.95,42.08,49700.0,31.3436,31.4182,31.3137,31.4107,49700.0
2009-04-15 10:00:00,42.08,42.15,42.06,42.11,49000.0,31.4107,31.463,31.3958,31.4331,49000.0
2009-04-15 10:05:00,42.08,42.2,42.08,42.2,33900.0,31.4107,31.5003,31.4107,31.5003,33900.0
2009-04-15 10:10:00,42.23,42.27,42.21,42.23,37000.0,31.5227,31.5526,31.5078,31.5227,37000.0
2009-04-15 10:15:00,42.24,42.24,42.11,42.13,30500.0,31.5302,31.5302,31.4331,31.4481,30500.0
2009-04-15 10:20:00,42.14,42.21,42.13,42.19,19700.0,31.4555,31.5078,31.4481,31.4928,19700.0
2009-04-15 10:25:00,42.19,42.2,42.15,42.17,33300.0,31.4928,31.5003,31.463,31.4779,33300.0
2009-04-15 10:30:00,42.15,42.17,42.03,42.12,103200.0,31.463,31.4779,31.3734,31.4406,103200.0
2009-04-15 10:35:00,42.12,42.13,42.04,42.1,31800.0,31.4406,31.4481,31.3809,31.4257,31800.0
2009-04-15 10:40:00,42.06,42.13,42.03,42.06,38400.0,31.3958,31.4481,31.3734,31.3958,38400.0
2009-04-15 10:45:00,42.1,42.13,42.04,42.06,34300.0,31.4257,31.4481,31.3809,31.3958,34300.0
2009-04-15 10:50:00,42.04,42.04,41.96,41.97,28100.0,31.3809,31.3809,31.3212,31.3286,28100.0
2009-04-15 10:55:00,41.98,42.0,41.93,41.93,17400.0,31.3361,31.351,31.2988,31.2988,17400.0
2009-04-15 11:00:00,41.94,41.98,41.91,41.92,17900.0,31.3062,31.3361,31.2838,31.2913,17900.0
2009-04-15 11:05:00,41.91,41.92,41.88,41.91,16900.0,31.2838,31.2913,31.2614,31.2838,16900.0
2009-04-15 11:10:00,41.92,41.95,41.9,41.91,12800.0,31.2913,31.3137,31.2764,31.2838,12800.0
2009-04-15 11:15:00,41.89,41.94,41.83,41.94,16300.0,31.2689,31.3062,31.2241,31.3062,16300.0
2009-04-15 11:20:00,41.95,42.0,41.94,41.98,8200.0,31.3137,31.351,31.3062,31.3361,8200.0
2009-04-15 11:25:00,42.0,42.02,41.97,41.97,12600.0,31.351,31.366,31.3286,31.3286,12600.0
2009-04-15 11:30:00,41.97,42.08,41.97,42.07,12900.0,31.3286,31.4107,31.3286,31.4033,12900.0
2009-04-15 11:35:00,42.07,42.13,42.07,42.1,26300.0,31.4033,31.4481,31.4033,31.4257,26300.0
2009-04-15 11:40:00,42.09,42.12,42.06,42.06,15100.0,31.4182,31.4406,31.3958,31.3958,15100.0
2009-04-15 11:45:00,42.05,42.07,42.02,42.07,7900.0,31.3883,31.4033,31.366,31.4033,7900.0
2009-04-15 11:50:00,42.1,42.12,42.06,42.06,14000.0,31.4257,31.4406,31.3958,31.3958,14000.0
2009-04-15 11:55:00,42.08,42.2,42.08,42.17,28700.0,31.4107,31.5003,31.4107,31.4779,28700.0
2009-04-15 12:00:00,42.17,42.2,42.14,42.18,23300.0,31.4779,31.5003,31.4555,31.4854,23300.0
2009-04-15 12:05:00,42.18,42.22,42.16,42.2,19600.0,31.4854,31.5152,31.4705,31.5003,19600.0
2009-04-15 12:10:00,42.19,42.2,42.15,42.17,13900.0,31.4928,31.5003,31.463,31.4779,13900.0
2009-04-15 12:15:00,42.18,42.19,42.11,42.15,16200.0,31.4854,31.4928,31.4331,31.463,16200.0
2009-04-15 12:20:00,42.14,42.23,42.13,42.17,56100.0,31.4555,31.5227,31.4481,31.4779,56100.0
2009-04-15 12:25:00,42.16,42.19,42.12,42.13,30500.0,31.4705,31.4928,31.4406,31.4481,30500.0
2009-04-15 12:30:00,42.14,42.17,42.13,42.16,20100.0,31.4555,31.4779,31.4481,31.4705,20100.0
2009-04-15 12:35:00,42.16,42.19,42.16,42.18,6500.0,31.4705,31.4928,31.4705,31.4854,6500.0
2009-04-15 12:40:00,42.18,42.18,42.15,42.16,12000.0,31.4854,31.4854,31.463,31.4705,12000.0
2009-04-15 12:45:00,42.17,42.25,42.17,42.22,30300.0,31.4779,31.5376,31.4779,31.5152,30300.0
2009-04-15 12:50:00,42.25,42.32,42.23,42.3,22200.0,31.5376,31.5899,31.5227,31.575,22200.0
2009-04-15 12:55:00,42.3,42.31,42.28,42.3,13900.0,31.575,31.5824,31.56,31.575,13900.0
2009-04-15 13:00:00,42.31,42.37,42.24,42.28,159600.0,31.5824,31.6272,31.5302,31.56,159600.0
2009-04-15 13:05:00,42.28,42.28,42.21,42.25,11000.0,31.56,31.56,31.5078,31.5376,11000.0
2009-04-15 13:10:00,42.27,42.3,42.26,42.26,8500.0,31.5526,31.575,31.5451,31.5451,8500.0
2009-04-15 13:15:00,42.26,42.29,42.22,42.22,10400.0,31.5451,31.5675,31.5152,31.5152,10400.0
2009-04-15 13:20:00,42.21,42.26,42.17,42.19,17900.0,31.5078,31.5451,31.4779,31.4928,17900.0
2009-04-15 13:25:00,42.19,42.22,42.16,42.2,12700.0,31.4928,31.5152,31.4705,31.5003,12700.0
2009-04-15 13:30:00,42.2,42.25,42.19,42.24,37400.0,31.5003,31.5376,31.4928,31.5302,37400.0
2009-04-15 13:35:00,42.25,42.26,42.18,42.18,20300.0,31.5376,31.5451,31.4854,31.4854,20300.0
2009-04-15 13:40:00,42.16,42.17,42.1,42.13,13800.0,31.4705,31.4779,31.4257,31.4481,13800.0
2009-04-15 13:45:00,42.11,42.14,42.07,42.07,11900.0,31.4331,31.4555,31.4033,31.4033,11900.0
2009-04-15 13:50:00,42.05,42.08,42.03,42.03,25500.0,31.3883,31.4107,31.3734,31.3734,25500.0
2009-04-15 13:55:00,42.05,42.11,42.04,42.11,27600.0,31.3883,31.4331,31.3809,31.4331,27600.0
2009-04-15 14:00:00,42.12,42.24,42.07,42.19,72300.0,31.4406,31.5302,31.4033,31.4928,72300.0
2009-04-15 14:05:00,42.19,42.25,42.16,42.23,54600.0,31.4928,31.5376,31.4705,31.5227,54600.0
2009-04-15 14:10:00,42.24,42.25,42.13,42.15,29000.0,31.5302,31.5376,31.4481,31.463,29000.0
2009-04-15 14:15:00,42.15,42.16,41.96,41.99,69200.0,31.463,31.4705,31.3212,31.3436,69200.0
2009-04-15 14:20:00,41.98,42.0,41.94,41.97,31200.0,31.3361,31.351,31.3062,31.3286,31200.0
2009-04-15 14:25:00,41.97,41.97,41.92,41.93,21300.0,31.3286,31.3286,31.2913,31.2988,21300.0
2009-04-15 14:30:00,41.94,42.01,41.9,41.95,48600.0,31.3062,31.3585,31.2764,31.3137,48600.0
2009-04-15 14:35:00,41.96,42.01,41.91,41.93,35500.0,31.3212,31.3585,31.2838,31.2988,35500.0
2009-04-15 14:40:00,41.93,41.93,41.87,41.92,32300.0,31.2988,31.2988,31.254,31.2913,32300.0
2009-04-15 14:45:00,41.93,42.0,41.92,41.97,35500.0,31.2988,31.351,31.2913,31.3286,35500.0
2009-04-15 14:50:00,41.97,41.99,41.92,41.92,28900.0,31.3286,31.3436,31.2913,31.2913,28900.0
2009-04-15 14:55:00,41.92,41.94,41.87,41.94,25300.0,31.2913,31.3062,31.254,31.3062,25300.0
2009-04-15 15:00:00,41.92,42.06,41.92,42.0,82700.0,31.2913,31.3958,31.2913,31.351,82700.0
2009-04-15 15:05:00,41.99,42.1,41.97,42.0,51500.0,31.3436,31.4257,31.3286,31.351,51500.0
2009-04-15 15:10:00,42.0,42.15,41.98,42.13,175900.0,31.351,31.463,31.3361,31.4481,175900.0
2009-04-15 15:15:00,42.12,42.24,42.07,42.19,51500.0,31.4406,31.5302,31.4033,31.4928,51500.0
2009-04-15 15:20:00,42.2,42.23,42.14,42.22,70700.0,31.5003,31.5227,31.4555,31.5152,70700.0
2009-04-15 15:25:00,42.22,42.23,42.16,42.18,31700.0,31.5152,31.5227,31.4705,31.4854,31700.0
2009-04-15 15:30:00,42.18,42.27,42.15,42.22,38900.0,31.4854,31.5526,31.463,31.5152,38900.0
2009-04-15 15:35:00,42.23,42.28,42.2,42.28,36100.0,31.5227,31.56,31.5003,31.56,36100.0
2009-04-15 15:40:00,42.28,42.39,42.28,42.31,42700.0,31.56,31.6421,31.56,31.5824,42700.0
2009-04-15 15:45:00,42.32,42.4,42.3,42.39,51300.0,31.5899,31.6496,31.575,31.6421,51300.0
2009-04-15 15:50:00,42.39,42.54,42.36,42.54,133200.0,31.6421,31.7541,31.6197,31.7541,133200.0
2009-04-15 15:55:00,42.55,42.64,42.54,42.58,56700.0,31.7616,31.8288,31.7541,31.784,56700.0
2009-04-16 09:30:00,42.93,42.94,42.82,42.85,90700.0,32.0452,32.0527,31.9631,31.9855,90700.0
2009-04-16 09:35:00,42.85,42.87,42.77,42.86,22800.0,31.9855,32.0004,31.9258,31.993,22800.0
2009-04-16 09:40:00,42.8,42.8,42.65,42.65,25800.0,31.9482,31.9482,31.8362,31.8362,25800.0
2009-04-16 09:45:00,42.64,42.66,42.56,42.61,25100.0,31.8288,31.8437,31.769,31.8064,25100.0
2009-04-16 09:50:00,42.6,42.64,42.5,42.64,20000.0,31.7989,31.8288,31.7242,31.8288,20000.0
2009-04-16 09:55:00,42.65,42.72,42.61,42.7,29500.0,31.8362,31.8885,31.8064,31.8735,29500.0
2009-04-16 10:00:00,42.7,42.76,42.52,42.53,108300.0,31.8735,31.9183,31.7392,31.7466,108300.0
2009-04-16 10:05:00,42.54,42.59,42.47,42.5,35900.0,31.7541,31.7914,31.7019,31.7242,35900.0
2009-04-16 10:10:00,42.53,42.57,42.49,42.54,34700.0,31.7466,31.7765,31.7168,31.7541,34700.0
2009-04-16 10:15:00,42.53,42.64,42.53,42.58,17600.0,31.7466,31.8288,31.7466,31.784,17600.0
2009-04-16 10:20:00,42.59,42.66,42.57,42.58,33400.0,31.7914,31.8437,31.7765,31.784,33400.0
2009-04-16 10:25:00,42.6,42.69,42.6,42.67,20900.0,31.7989,31.8661,31.7989,31.8511,20900.0
2009-04-16 10:30:00,42.67,42.73,42.64,42.66,18600.0,31.8511,31.8959,31.8288,31.8437,18600.0
2009-04-16 10:35:00,42.67,42.68,42.58,42.61,17300.0,31.8511,31.8586,31.784,31.8064,17300.0
2009-04-16 10:40:00,42.6,42.6,42.51,42.52,38300.0,31.7989,31.7989,31.7317,31.7392,38300.0
2009-04-16 10:45:00,42.5,42.5,42.4,42.46,43000.0,31.7242,31.7242,31.6496,31.6944,43000.0
2009-04-16 10:50:00,42.45,42.48,42.4,42.4,25700.0,31.6869,31.7093,31.6496,31.6496,25700.0
2009-04-16 10:55:00,42.4,42.47,42.36,42.47,29400.0,31.6496,31.7019,31.6197,31.7019,29400.0
2009-04-16 11:00:00,42.46,42.51,42.44,42.47,16800.0,31.6944,31.7317,31.6795,31.7019,16800.0
2009-04-16 11:05:00,42.47,42.56,42.45,42.54,30600.0,31.7019,31.769,31.6869,31.7541,30600.0
2009-04-16 11:10:00,42.56,42.56,42.52,42.55,15800.0,31.769,31.769,31.7392,31.7616,15800.0
2009-04-16 11:15:00,42.55,42.56,42.52,42.55,23700.0,31.7616,31.769,31.7392,31.7616,23700.0
2009-04-16 11:20:00,42.54,42.58,42.52,42.55,13700.0,31.7541,31.784,31.7392,31.7616,13700.0
2009-04-16 11:25:00,42.57,42.6,42.52,42.58,29700.0,31.7765,31.7989,31.7392,31.784,29700.0
2009-04-16 11:30:00,42.59,42.62,42.57,42.62,15400.0,31.7914,31.8138,31.7765,31.8138,15400.0
2009-04-16 11:35:00,42.63,42.68,42.63,42.68,21800.0,31.8213,31.8586,31.8213,31.8586,21800.0
2009-04-16 11:40:00,42.69,42.71,42.66,42.68,25700.0,31.8661,31.881,31.8437,31.8586,25700.0
2009-04-16 11:45:00,42.69,42.77,42.69,42.72,18600.0,31.8661,31.9258,31.8661,31.8885,18600.0
2009-04-16 11:50:00,42.73,42.73,42.71,42.73,17100.0,31.8959,31.8959,31.881,31.8959,17100.0
2009-04-16 11:55:00,42.74,42.79,42.73,42.73,15000.0,31.9034,31.9407,31.8959,31.8959,15000.0
2009-04-16 12:00:00,42.72,42.73,42.7,42.71,4300.0,31.8885,31.8959,31.8735,31.881,4300.0
2009-04-16 12:05:00,42.69,42.73,42.69,42.73,14400.0,31.8661,31.8959,31.8661,31.8959,14400.0
2009-04-16 12:10:00,42.73,42.83,42.73,42.8,19300.0,31.8959,31.9706,31.8959,31.9482,19300.0
2009-04-16 12:15:00,42.8,42.8,42.76,42.77,31800.0,31.9482,31.9482,31.9183,31.9258,31800.0
2009-04-16 12:20:00,42.77,42.78,42.68,42.68,9000.0,31.9258,31.9333,31.8586,31.8586,9000.0
2009-04-16 12:25:00,42.68,42.71,42.66,42.7,9300.0,31.8586,31.881,31.8437,31.8735,9300.0
2009-04-16 12:30:00,42.7,42.73,42.69,42.73,5600.0,31.8735,31.8959,31.8661,31.8959,5600.0
2009-04-16 12:35:00,42.72,42.73,42.7,42.71,11700.0,31.8885,31.8959,31.8735,31.881,11700.0
2009-04-16 12:40:00,42.7,42.74,42.69,42.74,22400.0,31.8735,31.9034,31.8661,31.9034,22400.0
2009-04-16 12:45:00,42.75,42.84,42.75,42.83,15600.0,31.9109,31.978,31.9109,31.9706,15600.0
2009-04-16 12:50:00,42.85,42.9,42.83,42.9,14100.0,31.9855,32.0228,31.9706,32.0228,14100.0
2009-04-16 12:55:00,42.9,42.94,42.88,42.88,18600.0,32.0228,32.0527,32.0079,32.0079,18600.0
2009-04-16 13:00:00,42.87,42.95,42.87,42.95,22500.0,32.0004,32.0602,32.0004,32.0602,22500.0
2009-04-16 13:05:00,42.93,42.93,42.89,42.9,21200.0,32.0452,32.0452,32.0154,32.0228,21200.0
2009-04-16 13:10:00,42.9,42.9,42.83,42.86,17600.0,32.0228,32.0228,31.9706,31.993,17600.0
2009-04-16 13:15:00,42.87,42.88,42.81,42.86,22300.0,32.0004,32.0079,31.9557,31.993,22300.0
2009-04-16 13:20:00,42.86,42.91,42.86,42.88,14800.0,31.993,32.0303,31.993,32.0079,14800.0
2009-04-16 13:25:00,42.89,42.92,42.89,42.9,12800.0,32.0154,32.0378,32.0154,32.0228,12800.0
2009-04-16 13:30:00,42.9,42.92,42.81,42.81,15800.0,32.0228,32.0378,31.9557,31.9557,15800.0
2009-04-16 13:35:00,42.81,42.84,42.75,42.76,20500.0,31.9557,31.978,31.9109,31.9183,20500.0
2009-04-16 13:40:00,42.76,42.77,42.72,42.76,22900.0,31.9183,31.9258,31.8885,31.9183,22900.0
2009-04-16 13:45:00,42.77,42.77,42.74,42.74,28300.0,31.9258,31.9258,31.9034,31.9034,28300.0
2009-04-16 13:50:00,42.72,42.77,42.7,42.71,42900.0,31.8885,31.9258,31.8735,31.881,42900.0
2009-04-16 13:55:00,42.71,42.87,42.7,42.85,240800.0,31.881,32.0004,31.8735,31.9855,240800.0
2009-04-16 14:00:00,42.86,42.89,42.86,42.87,18100.0,31.993,32.0154,31.993,32.0004,18100.0
2009-04-16 14:05:00,42.87,42.94,42.87,42.91,40700.0,32.0004,32.0527,32.0004,32.0303,40700.0
2009-04-16 14:10:00,42.92,42.98,42.91,42.97,16800.0,32.0378,32.0825,32.0303,32.0751,16800.0
2009-04-16 14:15:00,42.99,43.0,42.95,42.97,83700.0,32.09,32.0975,32.0602,32.0751,83700.0
2009-04-16 14:20:00,42.99,43.05,42.99,43.01,38800.0,32.09,32.1348,32.09,32.1049,38800.0
2009-04-16 14:25:00,43.01,43.09,43.01,43.09,40300.0,32.1049,32.1647,32.1049,32.1647,40300.0
2009-04-16 14:30:00,43.1,43.16,43.08,43.13,25000.0,32.1721,32.2169,32.1572,32.1945,25000.0
2009-04-16 14:35:00,43.15,43.25,43.15,43.23,25600.0,32.2094,32.2841,32.2094,32.2692,25600.0
2009-04-16 14:40:00,43.23,43.26,43.2,43.25,32200.0,32.2692,32.2916,32.2468,32.2841,32200.0
2009-04-16 14:45:00,43.25,43.28,43.22,43.25,24700.0,32.2841,32.3065,32.2617,32.2841,24700.0
2009-04-16 14:50:00,43.25,43.42,43.25,43.38,81600.0,32.2841,32.411,32.2841,32.3811,81600.0
2009-04-16 14:55:00,43.37,43.41,43.36,43.36,31200.0,32.3737,32.4035,32.3662,32.3662,31200.0
2009-04-16 15:00:00,43.37,43.37,43.31,43.35,36700.0,32.3737,32.3737,32.3289,32.3587,36700.0
2009-04-16 15:05:00,43.35,43.45,43.32,43.44,87100.0,32.3587,32.4334,32.3363,32.4259,87100.0
2009-04-16 15:10:00,43.44,43.51,43.44,43.45,81500.0,32.4259,32.4782,32.4259,32.4334,81500.0
2009-04-16 15:15:00,43.45,43.51,43.42,43.5,93500.0,32.4334,32.4782,32.411,32.4707,93500.0
2009-04-16 15:20:00,43.51,43.58,43.5,43.51,124900.0,32.4782,32.5304,32.4707,32.4782,124900.0
2009-04-16 15:25:00,43.5,43.55,43.44,43.47,40100.0,32.4707,32.508,32.4259,32.4483,40100.0
2009-04-16 15:30:00,43.47,43.5,43.42,43.46,39600.0,32.4483,32.4707,32.411,32.4408,39600.0
2009-04-16 15:35:00,43.46,43.56,43.43,43.55,90000.0,32.4408,32.5155,32.4185,32.508,90000.0
2009-04-16 15:40:00,43.56,43.6,43.33,43.34,64700.0,32.5155,32.5453,32.3438,32.3513,64700.0
2009-04-16 15:45:00,43.33,43.43,43.25,43.29,287900.0,32.3438,32.4185,32.2841,32.3139,287900.0
2009-04-16 15:50:00,43.31,43.4,43.31,43.38,125700.0,32.3289,32.3961,32.3289,32.3811,125700.0
2009-04-16 15:55:00,43.41,43.43,43.28,43.31,62600.0,32.4035,32.4185,32.3065,32.3289,62600.0
2009-04-17 09:30:00,43.45,43.45,43.35,43.4,113500.0,32.4334,32.4334,32.3587,32.3961,113500.0
2009-04-17 09:35:00,43.41,43.41,43.23,43.28,93600.0,32.4035,32.4035,32.2692,32.3065,93600.0
2009-04-17 09:40:00,43.28,43.28,43.18,43.27,31200.0,32.3065,32.3065,32.2318,32.299,31200.0
2009-04-17 09:45:00,43.26,43.32,43.21,43.31,33800.0,32.2916,32.3363,32.2542,32.3289,33800.0
2009-04-17 09:50:00,43.33,43.36,43.17,43.36,75700.0,32.3438,32.3662,32.2244,32.3662,75700.0
2009-04-17 09:55:00,43.35,43.44,43.25,43.3,95500.0,32.3587,32.4259,32.2841,32.3214,95500.0
2009-04-17 10:00:00,43.31,43.36,43.26,43.36,26800.0,32.3289,32.3662,32.2916,32.3662,26800.0
2009-04-17 10:05:00,43.37,43.45,43.37,43.45,43100.0,32.3737,32.4334,32.3737,32.4334,43100.0
2009-04-17 10:10:00,43.44,43.44,43.32,43.39,26900.0,32.4259,32.4259,32.3363,32.3886,26900.0
2009-04-17 10:15:00,43.34,43.38,43.26,43.36,27800.0,32.3513,32.3811,32.2916,32.3662,27800.0
2009-04-17 10:20:00,43.36,43.38,43.32,43.32,56300.0,32.3662,32.3811,32.3363,32.3363,56300.0
2009-04-17 10:25:00,43.33,43.35,43.3,43.3,24100.0,32.3438,32.3587,32.3214,32.3214,24100.0
2009-04-17 10:30:00,43.28,43.29,43.17,43.2,13800.0,32.3065,32.3139,32.2244,32.2468,13800.0
2009-04-17 10:35:00,43.19,43.21,43.09,43.16,49700.0,32.2393,32.2542,32.1647,32.2169,49700.0
2009-04-17 10:40:00,43.16,43.22,43.13,43.2,15300.0,32.2169,32.2617,32.1945,32.2468,15300.0
2009-04-17 10:45:00,43.21,43.27,43.2,43.27,14300.0,32.2542,32.299,32.2468,32.299,14300.0
2009-04-17 10:50:00,43.26,43.27,43.24,43.24,8400.0,32.2916,32.299,32.2766,32.2766,8400.0
2009-04-17 10:55:00,43.25,43.27,43.19,43.22,27200.0,32.2841,32.299,32.2393,32.2617,27200.0
2009-04-17 11:00:00,43.2,43.23,43.17,43.18,72600.0,32.2468,32.2692,32.2244,32.2318,72600.0
2009-04-17 11:05:00,43.17,43.2,43.15,43.2,7700.0,32.2244,32.2468,32.2094,32.2468,7700.0
2009-04-17 11:10:00,43.25,43.27,43.23,43.23,20900.0,32.2841,32.299,32.2692,32.2692,20900.0
2009-04-17 11:15:00,43.22,43.23,43.18,43.18,35100.0,32.2617,32.2692,32.2318,32.2318,35100.0
2009-04-17 11:20:00,43.18,43.23,43.14,43.23,21900.0,32.2318,32.2692,32.202,32.2692,21900.0
2009-04-17 11:25:00,43.26,43.3,43.25,43.28,23200.0,32.2916,32.3214,32.2841,32.3065,23200.0
2009-04-17 11:30:00,43.27,43.35,43.25,43.34,40700.0,32.299,32.3587,32.2841,32.3513,40700.0
2009-04-17 11:35:00,43.35,43.42,43.34,43.39,23900.0,32.3587,32.411,32.3513,32.3886,23900.0
2009-04-17 11:40:00,43.39,43.43,43.37,43.43,29800.0,32.3886,32.4185,32.3737,32.4185,29800.0
2009-04-17 11:45:00,43.4,43.4,43.38,43.4,17100.0,32.3961,32.3961,32.3811,32.3961,17100.0
2009-04-17 11:50:00,43.4,43.45,43.38,43.45,25300.0,32.3961,32.4334,32.3811,32.4334,25300.0
2009-04-17 11:55:00,43.45,43.47,43.39,43.4,29800.0,32.4334,32.4483,32.3886,32.3961,29800.0
2009-04-17 12:00:00,43.4,43.42,43.39,43.42,29500.0,32.3961,32.411,32.3886,32.411,29500.0
2009-04-17 12:05:00,43.41,43.45,43.41,43.45,10900.0,32.4035,32.4334,32.4035,32.4334,10900.0
2009-04-17 12:10:00,43.47,43.48,43.43,43.44,25900.0,32.4483,32.4558,32.4185,32.4259,25900.0
2009-04-17 12:15:00,43.44,43.44,43.35,43.38,32700.0,32.4259,32.4259,32.3587,32.3811,32700.0
2009-04-17 12:20:00,43.39,43.42,43.38,43.4,9800.0,32.3886,32.411,32.3811,32.3961,9800.0
2009-04-17 12:25:00,43.4,43.48,43.4,43.46,28000.0,32.3961,32.4558,32.3961,32.4408,28000.0
2009-04-17 12:30:00,43.47,43.47,43.34,43.37,27300.0,32.4483,32.4483,32.3513,32.3737,27300.0
2009-04-17 12:35:00,43.37,43.37,43.32,43.33,14700.0,32.3737,32.3737,32.3363,32.3438,14700.0
2009-04-17 12:40:00,43.33,43.39,43.33,43.39,3100.0,32.3438,32.3886,32.3438,32.3886,3100.0
2009-04-17 12:45:00,43.38,43.5,43.38,43.48,63700.0,32.3811,32.4707,32.3811,32.4558,63700.0
2009-04-17 12:50:00,43.5,43.51,43.45,43.49,14500.0,32.4707,32.4782,32.4334,32.4632,14500.0
2009-04-17 12:55:00,43.5,43.51,43.45,43.5,12000.0,32.4707,32.4782,32.4334,32.4707,12000.0
2009-04-17 13:00:00,43.51,43.53,43.5,43.51,9300.0,32.4782,32.4931,32.4707,32.4782,9300.0
2009-04-17 13:05:00,43.52,43.6,43.48,43.57,63000.0,32.4856,32.5453,32.4558,32.523,63000.0
2009-04-17 13:10:00,43.55,43.56,43.53,43.55,26300.0,32.508,32.5155,32.4931,32.508,26300.0
2009-04-17 13:15:00,43.57,43.6,43.53,43.59,22500.0,32.523,32.5453,32.4931,32.5379,22500.0
2009-04-17 13:20:00,43.59,43.65,43.59,43.63,16300.0,32.5379,32.5827,32.5379,32.5677,16300.0
2009-04-17 13:25:00,43.64,43.66,43.62,43.64,7600.0,32.5752,32.5901,32.5603,32.5752,7600.0
2009-04-17 13:30:00,43.64,43.64,43.59,43.62,26100.0,32.5752,32.5752,32.5379,32.5603,26100.0
2009-04-17 13:35:00,43.63,43.66,43.62,43.65,12000.0,32.5677,32.5901,32.5603,32.5827,12000.0
2009-04-17 13:40:00,43.66,43.7,43.66,43.7,15000.0,32.5901,32.62,32.5901,32.62,15000.0
2009-04-17 13:45:00,43.72,43.74,43.69,43.7,13900.0,32.6349,32.6499,32.6125,32.62,13900.0
2009-04-17 13:50:00,43.69,43.72,43.67,43.71,65400.0,32.6125,32.6349,32.5976,32.6275,65400.0
2009-04-17 13:55:00,43.7,43.76,43.7,43.74,90200.0,32.62,32.6648,32.62,32.6499,90200.0
2009-04-17 14:00:00,43.75,43.76,43.69,43.69,92900.0,32.6573,32.6648,32.6125,32.6125,92900.0
2009-04-17 14:05:00,43.7,43.72,43.64,43.66,18000.0,32.62,32.6349,32.5752,32.5901,18000.0
2009-04-17 14:10:00,43.66,43.68,43.64,43.68,9400.0,32.5901,32.6051,32.5752,32.6051,9400.0
2009-04-17 14:15:00,43.69,43.7,43.65,43.67,51100.0,32.6125,32.62,32.5827,32.5976,51100.0
2009-04-17 14:20:00,43.68,43.73,43.67,43.69,118700.0,32.6051,32.6424,32.5976,32.6125,118700.0
2009-04-17 14:25:00,43.7,43.72,43.69,43.72,85500.0,32.62,32.6349,32.6125,32.6349,85500.0
2009-04-17 14:30:00,43.73,43.77,43.73,43.77,88600.0,32.6424,32.6722,32.6424,32.6722,88600.0
2009-04-17 14:35:00,43.77,43.85,43.77,43.84,98200.0,32.6722,32.732,32.6722,32.7245,98200.0
2009-04-17 14:40:00,43.84,43.86,43.82,43.83,104200.0,32.7245,32.7394,32.7096,32.717,104200.0
2009-04-17 14:45:00,43.84,43.85,43.75,43.75,150300.0,32.7245,32.732,32.6573,32.6573,150300.0
2009-04-17 14:50:00,43.73,43.73,43.64,43.64,127200.0,32.6424,32.6424,32.5752,32.5752,127200.0
2009-04-17 14:55:00,43.64,43.64,43.58,43.6,85800.0,32.5752,32.5752,32.5304,32.5453,85800.0
2009-04-17 15:00:00,43.61,43.69,43.58,43.69,83300.0,32.5528,32.6125,32.5304,32.6125,83300.0
2009-04-17 15:05:00,43.68,43.69,43.64,43.69,96100.0,32.6051,32.6125,32.5752,32.6125,96100.0
2009-04-17 15:10:00,43.7,43.81,43.7,43.8,57800.0,32.62,32.7021,32.62,32.6946,57800.0
2009-04-17 15:15:00,43.82,43.83,43.72,43.73,25700.0,32.7096,32.717,32.6349,32.6424,25700.0
2009-04-17 15:20:00,43.73,43.84,43.7,43.81,37500.0,32.6424,32.7245,32.62,32.7021,37500.0
2009-04-17 15:25:00,43.81,43.84,43.77,43.79,16200.0,32.7021,32.7245,32.6722,32.6872,16200.0
2009-04-17 15:30:00,43.78,43.82,43.68,43.7,40600.0,32.6797,32.7096,32.6051,32.62,40600.0
2009-04-17 15:35:00,43.69,43.81,43.67,43.79,63100.0,32.6125,32.7021,32.5976,32.6872,63100.0
2009-04-17 15:40:00,43.78,43.87,43.75,43.82,43800.0,32.6797,32.7469,32.6573,32.7096,43800.0
2009-04-17 15:45:00,43.81,43.83,43.71,43.79,59100.0,32.7021,32.717,32.6275,32.6872,59100.0
2009-04-17 15:50:00,43.8,43.82,43.66,43.66,65000.0,32.6946,32.7096,32.5901,32.5901,65000.0
2009-04-17 15:55:00,43.66,43.67,43.55,43.61,41600.0,32.5901,32.5976,32.508,32.5528,41600.0
2009-04-20 09:30:00,42.8,43.09,42.76,42.79,127400.0,31.9482,32.1647,31.9183,31.9407,127400.0
2009-04-20 09:35:00,42.79,42.85,42.75,42.81,41400.0,31.9407,31.9855,31.9109,31.9557,41400.0
2009-04-20 09:40:00,42.81,42.81,42.59,42.59,61900.0,31.9557,31.9557,31.7914,31.7914,61900.0
2009-04-20 09:45:00,42.59,42.61,42.54,42.59,54400.0,31.7914,31.8064,31.7541,31.7914,54400.0
2009-04-20 09:50:00,42.58,42.58,42.5,42.55,44800.0,31.784,31.784,31.7242,31.7616,44800.0
2009-04-20 09:55:00,42.53,42.53,42.48,42.51,34500.0,31.7466,31.7466,31.7093,31.7317,34500.0
2009-04-20 10:00:00,42.51,42.51,42.4,42.47,45200.0,31.7317,31.7317,31.6496,31.7019,45200.0
2009-04-20 10:05:00,42.47,42.5,42.43,42.44,50300.0,31.7019,31.7242,31.672,31.6795,50300.0
2009-04-20 10:10:00,42.43,42.45,42.38,42.39,33300.0,31.672,31.6869,31.6347,31.6421,33300.0
2009-04-20 10:15:00,42.37,42.37,42.28,42.3,46500.0,31.6272,31.6272,31.56,31.575,46500.0
2009-04-20 10:20:00,42.29,42.32,42.27,42.32,21000.0,31.5675,31.5899,31.5526,31.5899,21000.0
2009-04-20 10:25:00,42.31,42.36,42.3,42.3,17400.0,31.5824,31.6197,31.575,31.575,17400.0
2009-04-20 10:30:00,42.3,42.3,42.22,42.28,35200.0,31.575,31.575,31.5152,31.56,35200.0
2009-04-20 10:35:00,42.29,42.33,42.27,42.3,29200.0,31.5675,31.5974,31.5526,31.575,29200.0
2009-04-20 10:40:00,42.3,42.31,42.23,42.23,30100.0,31.575,31.5824,31.5227,31.5227,30100.0
2009-04-20 10:45:00,42.2,42.2,42.1,42.16,84500.0,31.5003,31.5003,31.4257,31.4705,84500.0
2009-04-20 10:50:00,42.17,42.18,42.12,42.17,44500.0,31.4779,31.4854,31.4406,31.4779,44500.0
2009-04-20 10:55:00,42.17,42.18,42.11,42.14,50000.0,31.4779,31.4854,31.4331,31.4555,50000.0
2009-04-20 11:00:00,42.14,42.15,42.07,42.07,37900.0,31.4555,31.463,31.4033,31.4033,37900.0
2009-04-20 11:05:00,42.07,42.15,42.03,42.13,52100.0,31.4033,31.463,31.3734,31.4481,52100.0
2009-04-20 11:10:00,42.13,42.13,42.06,42.1,42600.0,31.4481,31.4481,31.3958,31.4257,42600.0
2009-04-20 11:15:00,42.1,42.13,42.1,42.13,26800.0,31.4257,31.4481,31.4257,31.4481,26800.0
2009-04-20 11:20:00,42.13,42.22,42.13,42.2,38400.0,31.4481,31.5152,31.4481,31.5003,38400.0
2009-04-20 11:25:00,42.2,42.2,42.17,42.18,27200.0,31.5003,31.5003,31.4779,31.4854,27200.0
2009-04-20 11:30:00,42.19,42.22,42.12,42.12,28600.0,31.4928,31.5152,31.4406,31.4406,28600.0
2009-04-20 11:35:00,42.14,42.2,42.14,42.15,24900.0,31.4555,31.5003,31.4555,31.463,24900.0
2009-04-20 11:40:00,42.16,42.16,42.09,42.12,34300.0,31.4705,31.4705,31.4182,31.4406,34300.0
2009-04-20 11:45:00,42.11,42.13,42.06,42.13,45600.0,31.4331,31.4481,31.3958,31.4481,45600.0
2009-04-20 11:50:00,42.11,42.2,42.11,42.18,30200.0,31.4331,31.5003,31.4331,31.4854,30200.0
2009-04-20 11:55:00,42.17,42.18,42.08,42.09,24500.0,31.4779,31.4854,31.4107,31.4182,24500.0
2009-04-20 12:00:00,42.1,42.1,42.0,42.0,65500.0,31.4257,31.4257,31.351,31.351,65500.0
2009-04-20 12:05:00,42.01,42.05,42.01,42.05,19400.0,31.3585,31.3883,31.3585,31.3883,19400.0
2009-04-20 12:10:00,42.04,42.09,42.01,42.09,36100.0,31.3809,31.4182,31.3585,31.4182,36100.0
2009-04-20 12:15:00,42.09,42.09,42.02,42.04,22200.0,31.4182,31.4182,31.366,31.3809,22200.0
2009-04-20 12:20:00,42.03,42.08,42.03,42.03,19300.0,31.3734,31.4107,31.3734,31.3734,19300.0
2009-04-20 12:25:00,42.02,42.06,42.02,42.05,13300.0,31.366,31.3958,31.366,31.3883,13300.0
2009-04-20 12:30:00,42.05,42.05,42.02,42.05,25500.0,31.3883,31.3883,31.366,31.3883,25500.0
2009-04-20 12:35:00,42.06,42.07,42.0,42.0,34300.0,31.3958,31.4033,31.351,31.351,34300.0
2009-04-20 12:40:00,42.01,42.06,42.0,42.06,21700.0,31.3585,31.3958,31.351,31.3958,21700.0
2009-04-20 12:45:00,42.05,42.07,42.02,42.07,24800.0,31.3883,31.4033,31.366,31.4033,24800.0
2009-04-20 12:50:00,42.07,42.07,42.02,42.04,18900.0,31.4033,31.4033,31.366,31.3809,18900.0
2009-04-20 12:55:00,42.04,42.11,42.04,42.1,14700.0,31.3809,31.4331,31.3809,31.4257,14700.0
2009-04-20 13:00:00,42.09,42.09,42.01,42.03,20400.0,31.4182,31.4182,31.3585,31.3734,20400.0
2009-04-20 13:05:00,42.02,42.02,41.93,41.93,25900.0,31.366,31.366,31.2988,31.2988,25900.0
2009-04-20 13:10:00,41.93,41.94,41.89,41.89,23700.0,31.2988,31.3062,31.2689,31.2689,23700.0
2009-04-20 13:15:00,41.9,41.9,41.87,41.89,16500.0,31.2764,31.2764,31.254,31.2689,16500.0
2009-04-20 13:20:00,41.89,41.92,41.88,41.9,23700.0,31.2689,31.2913,31.2614,31.2764,23700.0
2009-04-20 13:25:00,41.89,41.9,41.88,41.88,11400.0,31.2689,31.2764,31.2614,31.2614,11400.0
2009-04-20 13:30:00,41.87,41.96,41.87,41.95,21100.0,31.254,31.3212,31.254,31.3137,21100.0
2009-04-20 13:35:00,41.95,41.97,41.91,41.97,17200.0,31.3137,31.3286,31.2838,31.3286,17200.0
2009-04-20 13:40:00,41.97,42.0,41.97,41.97,28400.0,31.3286,31.351,31.3286,31.3286,28400.0
2009-04-20 13:45:00,41.98,42.0,41.95,41.95,14800.0,31.3361,31.351,31.3137,31.3137,14800.0
2009-04-20 13:50:00,41.94,41.98,41.91,41.98,15600.0,31.3062,31.3361,31.2838,31.3361,15600.0
2009-04-20 13:55:00,41.99,42.02,41.98,42.0,23000.0,31.3436,31.366,31.3361,31.351,23000.0
2009-04-20 14:00:00,41.99,41.99,41.9,41.93,23600.0,31.3436,31.3436,31.2764,31.2988,23600.0
2009-04-20 14:05:00,41.93,41.93,41.9,41.91,18000.0,31.2988,31.2988,31.2764,31.2838,18000.0
2009-04-20 14:10:00,41.91,41.91,41.87,41.88,22400.0,31.2838,31.2838,31.254,31.2614,22400.0
2009-04-20 14:15:00,41.88,41.93,41.87,41.91,20200.0,31.2614,31.2988,31.254,31.2838,20200.0
2009-04-20 14:20:00,41.92,41.94,41.89,41.94,13800.0,31.2913,31.3062,31.2689,31.3062,13800.0
2009-04-20 14:25:00,41.93,41.95,41.85,41.92,44700.0,31.2988,31.3137,31.2391,31.2913,44700.0
2009-04-20 14:30:00,41.93,41.93,41.89,41.89,36500.0,31.2988,31.2988,31.2689,31.2689,36500.0
2009-04-20 14:35:00,41.9,41.9,41.84,41.86,42600.0,31.2764,31.2764,31.2316,31.2465,42600.0
2009-04-20 14:40:00,41.86,41.97,41.86,41.95,35000.0,31.2465,31.3286,31.2465,31.3137,35000.0
2009-04-20 14:45:00,41.95,41.95,41.91,41.93,49300.0,31.3137,31.3137,31.2838,31.2988,49300.0
2009-04-20 14:50:00,41.93,41.95,41.82,41.83,38300.0,31.2988,31.3137,31.2167,31.2241,38300.0
2009-04-20 14:55:00,41.84,41.84,41.78,41.8,54300.0,31.2316,31.2316,31.1868,31.2017,54300.0
2009-04-20 15:00:00,41.8,41.85,41.8,41.84,25200.0,31.2017,31.2391,31.2017,31.2316,25200.0
2009-04-20 15:05:00,41.83,41.87,41.8,41.85,28100.0,31.2241,31.254,31.2017,31.2391,28100.0
2009-04-20 15:10:00,41.86,41.89,41.83,41.86,23200.0,31.2465,31.2689,31.2241,31.2465,23200.0
2009-04-20 15:15:00,41.86,41.86,41.79,41.81,34500.0,31.2465,31.2465,31.1943,31.2092,34500.0
2009-04-20 15:20:00,41.8,41.82,41.75,41.78,62200.0,31.2017,31.2167,31.1644,31.1868,62200.0
2009-04-20 15:25:00,41.78,41.79,41.73,41.77,28300.0,31.1868,31.1943,31.1495,31.1793,28300.0
2009-04-20 15:30:00,41.78,41.97,41.78,41.94,67800.0,31.1868,31.3286,31.1868,31.3062,67800.0
2009-04-20 15:35:00,41.94,41.96,41.8,41.8,38700.0,31.3062,31.3212,31.2017,31.2017,38700.0
2009-04-20 15:40:00,41.79,41.92,41.78,41.87,67100.0,31.1943,31.2913,31.1868,31.254,67100.0
2009-04-20 15:45:00,41.87,41.95,41.87,41.9,86900.0,31.254,31.3137,31.254,31.2764,86900.0
2009-04-20 15:50:00,41.9,41.91,41.79,41.79,79300.0,31.2764,31.2838,31.1943,31.1943,79300.0
2009-04-20 15:55:00,41.8,41.8,41.71,41.74,89200.0,31.2017,31.2017,31.1346,31.1569,89200.0
2009-04-21 09:30:00,41.43,41.47,41.34,41.47,246300.0,30.9255,30.9554,30.8584,30.9554,246300.0
2009-04-21 09:35:00,41.47,41.65,41.46,41.63,44900.0,30.9554,31.0898,30.9479,31.0748,44900.0
2009-04-21 09:40:00,41.64,41.76,41.64,41.66,137300.0,31.0823,31.1719,31.0823,31.0972,137300.0
2009-04-21 09:45:00,41.67,41.74,41.63,41.63,48900.0,31.1047,31.1569,31.0748,31.0748,48900.0
2009-04-21 09:50:00,41.64,41.82,41.64,41.78,89800.0,31.0823,31.2167,31.0823,31.1868,89800.0
2009-04-21 09:55:00,41.79,41.79,41.71,41.74,53500.0,31.1943,31.1943,31.1346,31.1569,53500.0
2009-04-21 10:00:00,41.73,41.77,41.6,41.62,73400.0,31.1495,31.1793,31.0524,31.0674,73400.0
2009-04-21 10:05:00,41.62,41.7,41.58,41.69,34600.0,31.0674,31.1271,31.0375,31.1196,34600.0
2009-04-21 10:10:00,41.69,41.7,41.58,41.6,39900.0,31.1196,31.1271,31.0375,31.0524,39900.0
2009-04-21 10:15:00,41.6,41.64,41.56,41.59,33900.0,31.0524,31.0823,31.0226,31.045,33900.0
2009-04-21 10:20:00,41.6,41.6,41.53,41.56,38400.0,31.0524,31.0524,31.0002,31.0226,38400.0
2009-04-21 10:25:00,41.55,41.55,41.51,41.55,18000.0,31.0151,31.0151,30.9853,31.0151,18000.0
2009-04-21 10:30:00,41.56,41.56,41.46,41.49,42200.0,31.0226,31.0226,30.9479,30.9703,42200.0
2009-04-21 10:35:00,41.5,41.61,41.5,41.59,59200.0,30.9778,31.0599,30.9778,31.045,59200.0
2009-04-21 10:40:00,41.58,41.64,41.52,41.64,44500.0,31.0375,31.0823,30.9927,31.0823,44500.0
2009-04-21 10:45:00,41.64,41.7,41.63,41.67,36700.0,31.0823,31.1271,31.0748,31.1047,36700.0
2009-04-21 10:50:00,41.67,41.69,41.65,41.66,22500.0,31.1047,31.1196,31.0898,31.0972,22500.0
2009-04-21 10:55:00,41.65,41.78,41.65,41.78,34100.0,31.0898,31.1868,31.0898,31.1868,34100.0
2009-04-21 11:00:00,41.79,41.87,41.79,41.85,42300.0,31.1943,31.254,31.1943,31.2391,42300.0
2009-04-21 11:05:00,41.85,41.91,41.84,41.86,52700.0,31.2391,31.2838,31.2316,31.2465,52700.0
2009-04-21 11:10:00,41.87,41.96,41.86,41.94,23900.0,31.254,31.3212,31.2465,31.3062,23900.0
2009-04-21 11:15:00,41.95,42.07,41.95,42.07,32500.0,31.3137,31.4033,31.3137,31.4033,32500.0
2009-04-21 11:20:00,42.08,42.13,42.06,42.1,55300.0,31.4107,31.4481,31.3958,31.4257,55300.0
2009-04-21 11:25:00,42.1,42.12,42.05,42.05,33700.0,31.4257,31.4406,31.3883,31.3883,33700.0
2009-04-21 11:30:00,42.06,42.1,42.05,42.08,21900.0,31.3958,31.4257,31.3883,31.4107,21900.0
2009-04-21 11:35:00,42.07,42.08,42.03,42.03,25500.0,31.4033,31.4107,31.3734,31.3734,25500.0
2009-04-21 11:40:00,42.04,42.11,42.03,42.11,51900.0,31.3809,31.4331,31.3734,31.4331,51900.0
2009-04-21 11:45:00,42.12,42.24,42.11,42.24,59400.0,31.4406,31.5302,31.4331,31.5302,59400.0
2009-04-21 11:50:00,42.22,42.22,42.14,42.18,56100.0,31.5152,31.5152,31.4555,31.4854,56100.0
2009-04-21 11:55:00,42.19,42.24,42.15,42.2,45000.0,31.4928,31.5302,31.463,31.5003,45000.0
2009-04-21 12:00:00,42.21,42.23,42.18,42.22,32800.0,31.5078,31.5227,31.4854,31.5152,32800.0
2009-04-21 12:05:00,42.23,42.27,42.21,42.22,43300.0,31.5227,31.5526,31.5078,31.5152,43300.0
2009-04-21 12:10:00,42.22,42.23,42.17,42.18,35900.0,31.5152,31.5227,31.4779,31.4854,35900.0
2009-04-21 12:15:00,42.18,42.24,42.16,42.23,33200.0,31.4854,31.5302,31.4705,31.5227,33200.0
2009-04-21 12:20:00,42.23,42.27,42.22,42.23,25200.0,31.5227,31.5526,31.5152,31.5227,25200.0
2009-04-21 12:25:00,42.25,42.29,42.2,42.22,35800.0,31.5376,31.5675,31.5003,31.5152,35800.0
2009-04-21 12:30:00,42.22,42.27,42.22,42.26,37500.0,31.5152,31.5526,31.5152,31.5451,37500.0
2009-04-21 12:35:00,42.27,42.33,42.23,42.27,35300.0,31.5526,31.5974,31.5227,31.5526,35300.0
2009-04-21 12:40:00,42.27,42.32,42.27,42.31,51300.0,31.5526,31.5899,31.5526,31.5824,51300.0
2009-04-21 12:45:00,42.32,42.37,42.31,42.35,33700.0,31.5899,31.6272,31.5824,31.6123,33700.0
2009-04-21 12:50:00,42.35,42.39,42.33,42.37,21900.0,31.6123,31.6421,31.5974,31.6272,21900.0
2009-04-21 12:55:00,42.37,42.37,42.24,42.24,21500.0,31.6272,31.6272,31.5302,31.5302,21500.0
2009-04-21 13:00:00,42.24,42.26,42.19,42.23,25700.0,31.5302,31.5451,31.4928,31.5227,25700.0
2009-04-21 13:05:00,42.23,42.27,42.22,42.24,23200.0,31.5227,31.5526,31.5152,31.5302,23200.0
2009-04-21 13:10:00,42.24,42.34,42.24,42.29,23300.0,31.5302,31.6048,31.5302,31.5675,23300.0
2009-04-21 13:15:00,42.29,42.3,42.17,42.17,56000.0,31.5675,31.575,31.4779,31.4779,56000.0
2009-04-21 13:20:00,42.17,42.21,42.17,42.19,30300.0,31.4779,31.5078,31.4779,31.4928,30300.0
2009-04-21 13:25:00,42.19,42.23,42.19,42.2,23600.0,31.4928,31.5227,31.4928,31.5003,23600.0
2009-04-21 13:30:00,42.2,42.2,42.12,42.17,40800.0,31.5003,31.5003,31.4406,31.4779,40800.0
2009-04-21 13:35:00,42.18,42.22,42.16,42.18,32500.0,31.4854,31.5152,31.4705,31.4854,32500.0
2009-04-21 13:40:00,42.18,42.3,42.18,42.21,40800.0,31.4854,31.575,31.4854,31.5078,40800.0
2009-04-21 13:45:00,42.2,42.27,42.19,42.22,33300.0,31.5003,31.5526,31.4928,31.5152,33300.0
2009-04-21 13:50:00,42.22,42.25,42.17,42.19,38500.0,31.5152,31.5376,31.4779,31.4928,38500.0
2009-04-21 13:55:00,42.2,42.24,42.19,42.2,37000.0,31.5003,31.5302,31.4928,31.5003,37000.0
2009-04-21 14:00:00,42.21,42.28,42.15,42.16,28700.0,31.5078,31.56,31.463,31.4705,28700.0
2009-04-21 14:05:00,42.17,42.19,42.12,42.19,36800.0,31.4779,31.4928,31.4406,31.4928,36800.0
2009-04-21 14:10:00,42.19,42.2,42.07,42.07,63900.0,31.4928,31.5003,31.4033,31.4033,63900.0
2009-04-21 14:15:00,42.06,42.09,42.04,42.06,52500.0,31.3958,31.4182,31.3809,31.3958,52500.0
2009-04-21 14:20:00,42.06,42.1,42.05,42.09,38500.0,31.3958,31.4257,31.3883,31.4182,38500.0
2009-04-21 14:25:00,42.08,42.2,42.05,42.2,52000.0,31.4107,31.5003,31.3883,31.5003,52000.0
2009-04-21 14:30:00,42.22,42.28,42.22,42.28,46800.0,31.5152,31.56,31.5152,31.56,46800.0
2009-04-21 14:35:00,42.28,42.33,42.28,42.29,33800.0,31.56,31.5974,31.56,31.5675,33800.0
2009-04-21 14:40:00,42.3,42.34,42.27,42.3,75500.0,31.575,31.6048,31.5526,31.575,75500.0
2009-04-21 14:45:00,42.31,42.36,42.26,42.28,39900.0,31.5824,31.6197,31.5451,31.56,39900.0
2009-04-21 14:50:00,42.29,42.32,42.2,42.26,51300.0,31.5675,31.5899,31.5003,31.5451,51300.0
2009-04-21 14:55:00,42.27,42.29,42.22,42.23,33600.0,31.5526,31.5675,31.5152,31.5227,33600.0
2009-04-21 15:00:00,42.23,42.32,42.21,42.31,49000.0,31.5227,31.5899,31.5078,31.5824,49000.0
2009-04-21 15:05:00,42.3,42.45,42.29,42.44,39700.0,31.575,31.6869,31.5675,31.6795,39700.0
2009-04-21 15:10:00,42.45,42.53,42.45,42.5,47100.0,31.6869,31.7466,31.6869,31.7242,47100.0
2009-04-21 15:15:00,42.51,42.6,42.51,42.56,42500.0,31.7317,31.7989,31.7317,31.769,42500.0
2009-04-21 15:20:00,42.57,42.57,42.46,42.46,53800.0,31.7765,31.7765,31.6944,31.6944,53800.0
2009-04-21 15:25:00,42.45,42.52,42.42,42.42,35200.0,31.6869,31.7392,31.6645,31.6645,35200.0
2009-04-21 15:30:00,42.43,42.46,42.36,42.41,54800.0,31.672,31.6944,31.6197,31.6571,54800.0
2009-04-21 15:35:00,42.42,42.44,42.32,42.44,58200.0,31.6645,31.6795,31.5899,31.6795,58200.0
2009-04-21 15:40:00,42.45,42.48,42.28,42.3,99000.0,31.6869,31.7093,31.56,31.575,99000.0
2009-04-21 15:45:00,42.3,42.4,42.3,42.34,90800.0,31.575,31.6496,31.575,31.6048,90800.0
2009-04-21 15:50:00,42.35,42.47,42.35,42.47,65400.0,31.6123,31.7019,31.6123,31.7019,65400.0
2009-04-21 15:55:00,42.48,42.58,42.48,42.55,50400.0,31.7093,31.784,31.7093,31.7616,50400.0
2009-04-21 16:00:00,42.55,42.58,42.55,42.58,2400.0,31.7616,31.784,31.7616,31.784,2400.0
2009-04-21 16:05:00,42.58,42.58,42.58,42.58,0.0,31.784,31.784,31.784,31.784,0.0
2009-04-21 16:10:00,42.58,42.58,42.58,42.58,0.0,31.784,31.784,31.784,31.784,0.0
2009-04-22 09:30:00,42.17,42.25,42.08,42.24,92800.0,31.4779,31.5376,31.4107,31.5302,92800.0
2009-04-22 09:35:00,42.24,42.4,42.24,42.35,109900.0,31.5302,31.6496,31.5302,31.6123,109900.0
2009-04-22 09:40:00,42.36,42.38,42.28,42.33,75000.0,31.6197,31.6347,31.56,31.5974,75000.0
2009-04-22 09:45:00,42.32,42.34,42.17,42.19,62800.0,31.5899,31.6048,31.4779,31.4928,62800.0
2009-04-22 09:50:00,42.18,42.33,42.14,42.32,87200.0,31.4854,31.5974,31.4555,31.5899,87200.0
2009-04-22 09:55:00,42.32,42.41,42.31,42.39,60900.0,31.5899,31.6571,31.5824,31.6421,60900.0
2009-04-22 10:00:00,42.4,42.6,42.4,42.56,84800.0,31.6496,31.7989,31.6496,31.769,84800.0
2009-04-22 10:05:00,42.58,42.72,42.58,42.69,96500.0,31.784,31.8885,31.784,31.8661,96500.0
2009-04-22 10:10:00,42.69,42.78,42.63,42.78,123800.0,31.8661,31.9333,31.8213,31.9333,123800.0
2009-04-22 10:15:00,42.79,42.9,42.79,42.85,96700.0,31.9407,32.0228,31.9407,31.9855,96700.0
2009-04-22 10:20:00,42.86,43.04,42.86,43.0,102600.0,31.993,32.1273,31.993,32.0975,102600.0
2009-04-22 10:25:00,43.0,43.06,43.0,43.03,85100.0,32.0975,32.1423,32.0975,32.1199,85100.0
2009-04-22 10:30:00,43.03,43.07,42.9,42.9,179400.0,32.1199,32.1497,32.0228,32.0228,179400.0
2009-04-22 10:35:00,42.9,42.98,42.9,42.98,123100.0,32.0228,32.0825,32.0228,32.0825,123100.0
2009-04-22 10:40:00,42.96,43.02,42.91,42.93,51600.0,32.0676,32.1124,32.0303,32.0452,51600.0
2009-04-22 10:45:00,42.94,42.95,42.88,42.93,57500.0,32.0527,32.0602,32.0079,32.0452,57500.0
2009-04-22 10:50:00,42.93,42.98,42.91,42.96,56900.0,32.0452,32.0825,32.0303,32.0676,56900.0
2009-04-22 10:55:00,42.97,43.05,42.88,42.88,66700.0,32.0751,32.1348,32.0079,32.0079,66700.0
2009-04-22 11:00:00,42.89,42.95,42.86,42.92,31800.0,32.0154,32.0602,31.993,32.0378,31800.0
2009-04-22 11:05:00,42.91,42.93,42.85,42.91,43600.0,32.0303,32.0452,31.9855,32.0303,43600.0
2009-04-22 11:10:00,42.91,42.93,42.86,42.91,89800.0,32.0303,32.0452,31.993,32.0303,89800.0
2009-04-22 11:15:00,42.91,42.98,42.91,42.95,31600.0,32.0303,32.0825,32.0303,32.0602,31600.0
2009-04-22 11:20:00,42.94,43.03,42.92,43.01,36600.0,32.0527,32.1199,32.0378,32.1049,36600.0
2009-04-22 11:25:00,43.02,43.03,42.98,43.01,33900.0,32.1124,32.1199,32.0825,32.1049,33900.0
2009-04-22 11:30:00,43.05,43.11,43.05,43.05,45400.0,32.1348,32.1796,32.1348,32.1348,45400.0
2009-04-22 11:35:00,43.06,43.12,43.04,43.1,36300.0,32.1423,32.1871,32.1273,32.1721,36300.0
2009-04-22 11:40:00,43.12,43.17,43.09,43.1,39900.0,32.1871,32.2244,32.1647,32.1721,39900.0
2009-04-22 11:45:00,43.11,43.16,43.1,43.12,44600.0,32.1796,32.2169,32.1721,32.1871,44600.0
2009-04-22 11:50:00,43.13,43.15,43.1,43.12,41200.0,32.1945,32.2094,32.1721,32.1871,41200.0
2009-04-22 11:55:00,43.13,43.18,43.1,43.16,55500.0,32.1945,32.2318,32.1721,32.2169,55500.0
2009-04-22 12:00:00,43.17,43.17,43.06,43.07,54500.0,32.2244,32.2244,32.1423,32.1497,54500.0
2009-04-22 12:05:00,43.08,43.14,43.06,43.13,85800.0,32.1572,32.202,32.1423,32.1945,85800.0
2009-04-22 12:10:00,43.12,43.15,43.11,43.11,41200.0,32.1871,32.2094,32.1796,32.1796,41200.0
2009-04-22 12:15:00,43.12,43.12,43.06,43.06,37100.0,32.1871,32.1871,32.1423,32.1423,37100.0
2009-04-22 12:20:00,43.06,43.06,43.02,43.05,34800.0,32.1423,32.1423,32.1124,32.1348,34800.0
2009-04-22 12:25:00,43.05,43.05,42.9,42.9,46900.0,32.1348,32.1348,32.0228,32.0228,46900.0
2009-04-22 12:30:00,42.89,42.9,42.87,42.87,38500.0,32.0154,32.0228,32.0004,32.0004,38500.0
2009-04-22 12:35:00,42.86,42.88,42.8,42.87,26200.0,31.993,32.0079,31.9482,32.0004,26200.0
2009-04-22 12:40:00,42.86,42.88,42.78,42.78,41200.0,31.993,32.0079,31.9333,31.9333,41200.0
2009-04-22 12:45:00,42.77,42.77,42.65,42.68,75200.0,31.9258,31.9258,31.8362,31.8586,75200.0
2009-04-22 12:50:00,42.68,42.7,42.61,42.69,46900.0,31.8586,31.8735,31.8064,31.8661,46900.0
2009-04-22 12:55:00,42.7,42.77,42.7,42.75,44500.0,31.8735,31.9258,31.8735,31.9109,44500.0
2009-04-22 13:00:00,42.76,42.8,42.7,42.76,31700.0,31.9183,31.9482,31.8735,31.9183,31700.0
2009-04-22 13:05:00,42.77,42.8,42.72,42.75,43200.0,31.9258,31.9482,31.8885,31.9109,43200.0
2009-04-22 13:10:00,42.75,42.76,42.65,42.75,52200.0,31.9109,31.9183,31.8362,31.9109,52200.0
2009-04-22 13:15:00,42.76,42.84,42.75,42.8,68100.0,31.9183,31.978,31.9109,31.9482,68100.0
2009-04-22 13:20:00,42.8,42.86,42.8,42.83,40800.0,31.9482,31.993,31.9482,31.9706,40800.0
2009-04-22 13:25:00,42.85,42.93,42.81,42.91,52100.0,31.9855,32.0452,31.9557,32.0303,52100.0
2009-04-22 13:30:00,42.9,42.99,42.86,42.99,106700.0,32.0228,32.09,31.993,32.09,106700.0
2009-04-22 13:35:00,42.99,43.05,42.97,43.0,48400.0,32.09,32.1348,32.0751,32.0975,48400.0
2009-04-22 13:40:00,43.0,43.03,42.96,42.97,40300.0,32.0975,32.1199,32.0676,32.0751,40300.0
2009-04-22 13:45:00,42.95,42.97,42.91,42.96,47600.0,32.0602,32.0751,32.0303,32.0676,47600.0
2009-04-22 13:50:00,42.95,42.99,42.93,42.94,39500.0,32.0602,32.09,32.0452,32.0527,39500.0
2009-04-22 13:55:00,42.93,42.94,42.79,42.8,58100.0,32.0452,32.0527,31.9407,31.9482,58100.0
2009-04-22 14:00:00,42.81,42.87,42.79,42.82,44100.0,31.9557,32.0004,31.9407,31.9631,44100.0
2009-04-22 14:05:00,42.81,42.92,42.8,42.89,45700.0,31.9557,32.0378,31.9482,32.0154,45700.0
2009-04-22 14:10:00,42.9,42.97,42.88,42.97,32800.0,32.0228,32.0751,32.0079,32.0751,32800.0
2009-04-22 14:15:00,42.99,43.07,42.99,43.05,81700.0,32.09,32.1497,32.09,32.1348,81700.0
2009-04-22 14:20:00,43.05,43.12,43.05,43.06,35500.0,32.1348,32.1871,32.1348,32.1423,35500.0
2009-04-22 14:25:00,43.07,43.11,43.04,43.09,63700.0,32.1497,32.1796,32.1273,32.1647,63700.0
2009-04-22 14:30:00,43.1,43.26,43.1,43.21,53700.0,32.1721,32.2916,32.1721,32.2542,53700.0
2009-04-22 14:35:00,43.22,43.26,43.2,43.25,42800.0,32.2617,32.2916,32.2468,32.2841,42800.0
2009-04-22 14:40:00,43.25,43.29,43.2,43.23,34600.0,32.2841,32.3139,32.2468,32.2692,34600.0
2009-04-22 14:45:00,43.24,43.26,43.2,43.21,38700.0,32.2766,32.2916,32.2468,32.2542,38700.0
2009-04-22 14:50:00,43.21,43.26,43.2,43.24,44400.0,32.2542,32.2916,32.2468,32.2766,44400.0
2009-04-22 14:55:00,43.24,43.25,43.07,43.11,39900.0,32.2766,32.2841,32.1497,32.1796,39900.0
2009-04-22 15:00:00,43.1,43.12,43.02,43.1,89600.0,32.1721,32.1871,32.1124,32.1721,89600.0
2009-04-22 15:05:00,43.1,43.12,43.09,43.11,47500.0,32.1721,32.1871,32.1647,32.1796,47500.0
2009-04-22 15:10:00,43.11,43.31,43.1,43.25,78300.0,32.1796,32.3289,32.1721,32.2841,78300.0
2009-04-22 15:15:00,43.27,43.29,43.02,43.05,52500.0,32.299,32.3139,32.1124,32.1348,52500.0
2009-04-22 15:20:00,43.05,43.12,43.0,43.06,107300.0,32.1348,32.1871,32.0975,32.1423,107300.0
2009-04-22 15:25:00,43.05,43.09,43.0,43.05,144400.0,32.1348,32.1647,32.0975,32.1348,144400.0
2009-04-22 15:30:00,43.04,43.08,42.96,43.08,98500.0,32.1273,32.1572,32.0676,32.1572,98500.0
2009-04-22 15:35:00,43.08,43.08,42.74,42.79,114700.0,32.1572,32.1572,31.9034,31.9407,114700.0
2009-04-22 15:40:00,42.78,42.86,42.64,42.72,231200.0,31.9333,31.993,31.8288,31.8885,231200.0
2009-04-22 15:45:00,42.71,42.73,42.5,42.58,101700.0,31.881,31.8959,31.7242,31.784,101700.0
2009-04-22 15:50:00,42.58,42.66,42.47,42.47,114200.0,31.784,31.8437,31.7019,31.7019,114200.0
2009-04-22 15:55:00,42.49,42.49,42.28,42.37,143700.0,31.7168,31.7168,31.56,31.6272,143700.0
2009-04-23 09:30:00,42.51,42.6,42.41,42.43,86700.0,31.7317,31.7989,31.6571,31.672,86700.0
2009-04-23 09:35:00,42.4,42.53,42.35,42.52,72100.0,31.6496,31.7466,31.6123,31.7392,72100.0
2009-04-23 09:40:00,42.51,42.62,42.45,42.55,85300.0,31.7317,31.8138,31.6869,31.7616,85300.0
2009-04-23 09:45:00,42.51,42.56,42.47,42.52,85600.0,31.7317,31.769,31.7019,31.7392,85600.0
2009-04-23 09:50:00,42.53,42.55,42.36,42.36,50700.0,31.7466,31.7616,31.6197,31.6197,50700.0
2009-04-23 09:55:00,42.37,42.37,42.27,42.28,49800.0,31.6272,31.6272,31.5526,31.56,49800.0
2009-04-23 10:00:00,42.27,42.27,42.02,42.08,135300.0,31.5526,31.5526,31.366,31.4107,135300.0
2009-04-23 10:05:00,42.08,42.19,42.04,42.14,32200.0,31.4107,31.4928,31.3809,31.4555,32200.0
2009-04-23 10:10:00,42.12,42.25,42.12,42.17,29100.0,31.4406,31.5376,31.4406,31.4779,29100.0
2009-04-23 10:15:00,42.15,42.26,42.14,42.23,25900.0,31.463,31.5451,31.4555,31.5227,25900.0
2009-04-23 10:20:00,42.23,42.35,42.13,42.33,24100.0,31.5227,31.6123,31.4481,31.5974,24100.0
2009-04-23 10:25:00,42.34,42.39,42.33,42.36,20400.0,31.6048,31.6421,31.5974,31.6197,20400.0
2009-04-23 10:30:00,42.36,42.36,42.27,42.31,53200.0,31.6197,31.6197,31.5526,31.5824,53200.0
2009-04-23 10:35:00,42.33,42.47,42.33,42.38,49400.0,31.5974,31.7019,31.5974,31.6347,49400.0
2009-04-23 10:40:00,42.39,42.45,42.24,42.24,45900.0,31.6421,31.6869,31.5302,31.5302,45900.0
2009-04-23 10:45:00,42.23,42.27,42.18,42.21,34800.0,31.5227,31.5526,31.4854,31.5078,34800.0
2009-04-23 10:50:00,42.2,42.24,42.16,42.17,43600.0,31.5003,31.5302,31.4705,31.4779,43600.0
2009-04-23 10:55:00,42.17,42.23,42.09,42.09,39100.0,31.4779,31.5227,31.4182,31.4182,39100.0
2009-04-23 11:00:00,42.08,42.18,42.03,42.18,45000.0,31.4107,31.4854,31.3734,31.4854,45000.0
2009-04-23 11:05:00,42.18,42.18,42.11,42.11,39700.0,31.4854,31.4854,31.4331,31.4331,39700.0
2009-04-23 11:10:00,42.09,42.12,41.92,41.93,42500.0,31.4182,31.4406,31.2913,31.2988,42500.0
2009-04-23 11:15:00,41.93,41.94,41.9,41.91,30800.0,31.2988,31.3062,31.2764,31.2838,30800.0
2009-04-23 11:20:00,41.91,42.06,41.91,42.0,34900.0,31.2838,31.3958,31.2838,31.351,34900.0
2009-04-23 11:25:00,41.98,42.06,41.98,41.99,34500.0,31.3361,31.3958,31.3361,31.3436,34500.0
2009-04-23 11:30:00,41.99,42.03,41.92,42.03,53600.0,31.3436,31.3734,31.2913,31.3734,53600.0
2009-04-23 11:35:00,42.05,42.08,42.01,42.02,19900.0,31.3883,31.4107,31.3585,31.366,19900.0
2009-04-23 11:40:00,42.02,42.05,41.98,42.05,61800.0,31.366,31.3883,31.3361,31.3883,61800.0
2009-04-23 11:45:00,42.05,42.06,41.99,42.03,24500.0,31.3883,31.3958,31.3436,31.3734,24500.0
2009-04-23 11:50:00,42.03,42.05,42.02,42.03,11000.0,31.3734,31.3883,31.366,31.3734,11000.0
2009-04-23 11:55:00,42.03,42.06,41.9,41.96,65200.0,31.3734,31.3958,31.2764,31.3212,65200.0
2009-04-23 12:00:00,41.96,41.99,41.93,41.98,31300.0,31.3212,31.3436,31.2988,31.3361,31300.0
2009-04-23 12:05:00,41.99,42.0,41.93,41.97,22400.0,31.3436,31.351,31.2988,31.3286,22400.0
2009-04-23 12:10:00,41.98,42.09,41.98,42.09,17200.0,31.3361,31.4182,31.3361,31.4182,17200.0
2009-04-23 12:15:00,42.11,42.17,42.11,42.17,25300.0,31.4331,31.4779,31.4331,31.4779,25300.0
2009-04-23 12:20:00,42.17,42.19,42.14,42.15,12000.0,31.4779,31.4928,31.4555,31.463,12000.0
2009-04-23 12:25:00,42.14,42.15,42.1,42.13,27900.0,31.4555,31.463,31.4257,31.4481,27900.0
2009-04-23 12:30:00,42.15,42.15,42.04,42.06,22200.0,31.463,31.463,31.3809,31.3958,22200.0
2009-04-23 12:35:00,42.06,42.12,42.06,42.12,16100.0,31.3958,31.4406,31.3958,31.4406,16100.0
2009-04-23 12:40:00,42.15,42.24,42.14,42.23,25100.0,31.463,31.5302,31.4555,31.5227,25100.0
2009-04-23 12:45:00,42.22,42.22,42.18,42.18,9700.0,31.5152,31.5152,31.4854,31.4854,9700.0
2009-04-23 12:50:00,42.19,42.22,42.18,42.2,44600.0,31.4928,31.5152,31.4854,31.5003,44600.0
2009-04-23 12:55:00,42.21,42.27,42.19,42.23,33700.0,31.5078,31.5526,31.4928,31.5227,33700.0
2009-04-23 13:00:00,42.24,42.34,42.23,42.31,10900.0,31.5302,31.6048,31.5227,31.5824,10900.0
2009-04-23 13:05:00,42.31,42.37,42.28,42.33,14400.0,31.5824,31.6272,31.56,31.5974,14400.0
2009-04-23 13:10:00,42.35,42.35,42.25,42.28,36400.0,31.6123,31.6123,31.5376,31.56,36400.0
2009-04-23 13:15:00,42.28,42.36,42.26,42.35,36600.0,31.56,31.6197,31.5451,31.6123,36600.0
2009-04-23 13:20:00,42.35,42.42,42.32,42.4,18000.0,31.6123,31.6645,31.5899,31.6496,18000.0
2009-04-23 13:25:00,42.39,42.5,42.38,42.42,181100.0,31.6421,31.7242,31.6347,31.6645,181100.0
2009-04-23 13:30:00,42.43,42.44,42.37,42.39,31500.0,31.672,31.6795,31.6272,31.6421,31500.0
2009-04-23 13:35:00,42.4,42.47,42.4,42.44,25200.0,31.6496,31.7019,31.6496,31.6795,25200.0
2009-04-23 13:40:00,42.44,42.44,42.37,42.4,31700.0,31.6795,31.6795,31.6272,31.6496,31700.0
2009-04-23 13:45:00,42.37,42.4,42.31,42.36,32200.0,31.6272,31.6496,31.5824,31.6197,32200.0
2009-04-23 13:50:00,42.36,42.37,42.28,42.34,41300.0,31.6197,31.6272,31.56,31.6048,41300.0
2009-04-23 13:55:00,42.34,42.41,42.33,42.4,29600.0,31.6048,31.6571,31.5974,31.6496,29600.0
2009-04-23 14:00:00,42.38,42.38,42.25,42.32,38600.0,31.6347,31.6347,31.5376,31.5899,38600.0
2009-04-23 14:05:00,42.32,42.33,42.25,42.26,15500.0,31.5899,31.5974,31.5376,31.5451,15500.0
2009-04-23 14:10:00,42.27,42.27,42.2,42.25,24900.0,31.5526,31.5526,31.5003,31.5376,24900.0
2009-04-23 14:15:00,42.24,42.36,42.22,42.32,44600.0,31.5302,31.6197,31.5152,31.5899,44600.0
2009-04-23 14:20:00,42.32,42.33,42.27,42.3,42400.0,31.5899,31.5974,31.5526,31.575,42400.0
2009-04-23 14:25:00,42.3,42.39,42.28,42.37,42900.0,31.575,31.6421,31.56,31.6272,42900.0
2009-04-23 14:30:00,42.38,42.41,42.37,42.38,29600.0,31.6347,31.6571,31.6272,31.6347,29600.0
2009-04-23 14:35:00,42.39,42.54,42.37,42.53,39200.0,31.6421,31.7541,31.6272,31.7466,39200.0
2009-04-23 14:40:00,42.52,42.62,42.52,42.54,31300.0,31.7392,31.8138,31.7392,31.7541,31300.0
2009-04-23 14:45:00,42.55,42.57,42.53,42.56,32600.0,31.7616,31.7765,31.7466,31.769,32600.0
2009-04-23 14:50:00,42.56,42.58,42.51,42.51,33300.0,31.769,31.784,31.7317,31.7317,33300.0
2009-04-23 14:55:00,42.5,42.5,42.36,42.4,39400.0,31.7242,31.7242,31.6197,31.6496,39400.0
2009-04-23 15:00:00,42.39,42.42,42.24,42.34,86400.0,31.6421,31.6645,31.5302,31.6048,86400.0
2009-04-23 15:05:00,42.33,42.36,42.3,42.33,100700.0,31.5974,31.6197,31.575,31.5974,100700.0
2009-04-23 15:10:00,42.32,42.32,42.18,42.23,79700.0,31.5899,31.5899,31.4854,31.5227,79700.0
2009-04-23 15:15:00,42.23,42.25,42.13,42.19,77100.0,31.5227,31.5376,31.4481,31.4928,77100.0
2009-04-23 15:20:00,42.19,42.3,42.11,42.28,43900.0,31.4928,31.575,31.4331,31.56,43900.0
2009-04-23 15:25:00,42.29,42.32,42.21,42.28,49300.0,31.5675,31.5899,31.5078,31.56,49300.0
2009-04-23 15:30:00,42.26,42.34,42.15,42.26,82700.0,31.5451,31.6048,31.463,31.5451,82700.0
2009-04-23 15:35:00,42.27,42.29,42.17,42.26,91700.0,31.5526,31.5675,31.4779,31.5451,91700.0
2009-04-23 15:40:00,42.27,42.5,42.27,42.48,66700.0,31.5526,31.7242,31.5526,31.7093,66700.0
2009-04-23 15:45:00,42.5,42.56,42.38,42.5,99800.0,31.7242,31.769,31.6347,31.7242,99800.0
2009-04-23 15:50:00,42.5,42.75,42.47,42.7,104400.0,31.7242,31.9109,31.7019,31.8735,104400.0
2009-04-23 15:55:00,42.71,42.73,42.64,42.7,80800.0,31.881,31.8959,31.8288,31.8735,80800.0
2009-04-24 09:30:00,43.09,43.1,42.94,42.96,67800.0,32.1647,32.1721,32.0527,32.0676,67800.0
2009-04-24 09:35:00,42.93,43.04,42.88,42.97,56700.0,32.0452,32.1273,32.0079,32.0751,56700.0
2009-04-24 09:40:00,42.96,43.06,42.91,43.04,34100.0,32.0676,32.1423,32.0303,32.1273,34100.0
2009-04-24 09:45:00,43.05,43.05,42.93,42.96,23600.0,32.1348,32.1348,32.0452,32.0676,23600.0
2009-04-24 09:50:00,42.96,43.13,42.96,43.03,39800.0,32.0676,32.1945,32.0676,32.1199,39800.0
2009-04-24 09:55:00,43.04,43.18,42.99,43.18,289600.0,32.1273,32.2318,32.09,32.2318,289600.0
2009-04-24 10:00:00,43.18,43.3,43.17,43.22,109800.0,32.2318,32.3214,32.2244,32.2617,109800.0
2009-04-24 10:05:00,43.23,43.28,43.14,43.14,55200.0,32.2692,32.3065,32.202,32.202,55200.0
2009-04-24 10:10:00,43.11,43.15,43.06,43.11,32600.0,32.1796,32.2094,32.1423,32.1796,32600.0
2009-04-24 10:15:00,43.1,43.16,43.06,43.11,59400.0,32.1721,32.2169,32.1423,32.1796,59400.0
2009-04-24 10:20:00,43.12,43.12,42.97,43.03,67100.0,32.1871,32.1871,32.0751,32.1199,67100.0
2009-04-24 10:25:00,43.0,43.12,42.95,43.08,53800.0,32.0975,32.1871,32.0602,32.1572,53800.0
2009-04-24 10:30:00,43.09,43.15,43.05,43.15,64400.0,32.1647,32.2094,32.1348,32.2094,64400.0
2009-04-24 10:35:00,43.15,43.18,43.11,43.12,37400.0,32.2094,32.2318,32.1796,32.1871,37400.0
2009-04-24 10:40:00,43.12,43.15,43.07,43.07,31400.0,32.1871,32.2094,32.1497,32.1497,31400.0
2009-04-24 10:45:00,43.08,43.24,43.06,43.22,50700.0,32.1572,32.2766,32.1423,32.2617,50700.0
2009-04-24 10:50:00,43.22,43.23,43.19,43.21,24500.0,32.2617,32.2692,32.2393,32.2542,24500.0
2009-04-24 10:55:00,43.2,43.28,43.2,43.23,25700.0,32.2468,32.3065,32.2468,32.2692,25700.0
2009-04-24 11:00:00,43.24,43.29,43.22,43.24,47300.0,32.2766,32.3139,32.2617,32.2766,47300.0
2009-04-24 11:05:00,43.23,43.3,43.16,43.23,165700.0,32.2692,32.3214,32.2169,32.2692,165700.0
2009-04-24 11:10:00,43.26,43.28,43.22,43.25,61300.0,32.2916,32.3065,32.2617,32.2841,61300.0
2009-04-24 11:15:00,43.25,43.33,43.25,43.26,28600.0,32.2841,32.3438,32.2841,32.2916,28600.0
2009-04-24 11:20:00,43.27,43.27,43.19,43.24,47100.0,32.299,32.299,32.2393,32.2766,47100.0
2009-04-24 11:25:00,43.25,43.31,43.21,43.29,28400.0,32.2841,32.3289,32.2542,32.3139,28400.0
2009-04-24 11:30:00,43.29,43.37,43.28,43.36,34900.0,32.3139,32.3737,32.3065,32.3662,34900.0
2009-04-24 11:35:00,43.36,43.4,43.35,43.4,21000.0,32.3662,32.3961,32.3587,32.3961,21000.0
2009-04-24 11:40:00,43.38,43.4,43.35,43.4,30100.0,32.3811,32.3961,32.3587,32.3961,30100.0
2009-04-24 11:45:00,43.39,43.47,43.39,43.41,36400.0,32.3886,32.4483,32.3886,32.4035,36400.0
2009-04-24 11:50:00,43.39,43.45,43.39,43.43,34700.0,32.3886,32.4334,32.3886,32.4185,34700.0
2009-04-24 11:55:00,43.44,43.47,43.41,43.43,47400.0,32.4259,32.4483,32.4035,32.4185,47400.0
2009-04-24 12:00:00,43.43,43.46,43.35,43.39,48200.0,32.4185,32.4408,32.3587,32.3886,48200.0
2009-04-24 12:05:00,43.4,43.41,43.38,43.4,25900.0,32.3961,32.4035,32.3811,32.3961,25900.0
2009-04-24 12:10:00,43.4,43.42,43.37,43.42,18300.0,32.3961,32.411,32.3737,32.411,18300.0
2009-04-24 12:15:00,43.41,43.43,43.36,43.39,26100.0,32.4035,32.4185,32.3662,32.3886,26100.0
2009-04-24 12:20:00,43.38,43.43,43.37,43.43,20900.0,32.3811,32.4185,32.3737,32.4185,20900.0
2009-04-24 12:25:00,43.41,43.41,43.39,43.39,17700.0,32.4035,32.4035,32.3886,32.3886,17700.0
2009-04-24 12:30:00,43.39,43.46,43.39,43.41,49000.0,32.3886,32.4408,32.3886,32.4035,49000.0
2009-04-24 12:35:00,43.42,43.52,43.42,43.52,27000.0,32.411,32.4856,32.411,32.4856,27000.0
2009-04-24 12:40:00,43.52,43.52,43.46,43.49,21100.0,32.4856,32.4856,32.4408,32.4632,21100.0
2009-04-24 12:45:00,43.48,43.5,43.42,43.43,22000.0,32.4558,32.4707,32.411,32.4185,22000.0
2009-04-24 12:50:00,43.44,43.49,43.39,43.47,59900.0,32.4259,32.4632,32.3886,32.4483,59900.0
2009-04-24 12:55:00,43.48,43.53,43.47,43.51,18900.0,32.4558,32.4931,32.4483,32.4782,18900.0
2009-04-24 13:00:00,43.5,43.52,43.49,43.52,12400.0,32.4707,32.4856,32.4632,32.4856,12400.0
2009-04-24 13:05:00,43.53,43.53,43.47,43.48,23000.0,32.4931,32.4931,32.4483,32.4558,23000.0
2009-04-24 13:10:00,43.49,43.49,43.46,43.47,14000.0,32.4632,32.4632,32.4408,32.4483,14000.0
2009-04-24 13:15:00,43.47,43.51,43.46,43.51,17200.0,32.4483,32.4782,32.4408,32.4782,17200.0
2009-04-24 13:20:00,43.5,43.57,43.5,43.55,18300.0,32.4707,32.523,32.4707,32.508,18300.0
2009-04-24 13:25:00,43.54,43.54,43.47,43.5,26400.0,32.5006,32.5006,32.4483,32.4707,26400.0
2009-04-24 13:30:00,43.51,43.51,43.39,43.4,45900.0,32.4782,32.4782,32.3886,32.3961,45900.0
2009-04-24 13:35:00,43.41,43.41,43.33,43.36,25000.0,32.4035,32.4035,32.3438,32.3662,25000.0
2009-04-24 13:40:00,43.36,43.39,43.33,43.39,32800.0,32.3662,32.3886,32.3438,32.3886,32800.0
2009-04-24 13:45:00,43.38,43.4,43.37,43.39,20700.0,32.3811,32.3961,32.3737,32.3886,20700.0
2009-04-24 13:50:00,43.38,43.38,43.34,43.37,23200.0,32.3811,32.3811,32.3513,32.3737,23200.0
2009-04-24 13:55:00,43.38,43.38,43.34,43.37,21000.0,32.3811,32.3811,32.3513,32.3737,21000.0
2009-04-24 14:00:00,43.36,43.53,43.21,43.41,164900.0,32.3662,32.4931,32.2542,32.4035,164900.0
2009-04-24 14:05:00,43.42,43.49,43.2,43.22,195900.0,32.411,32.4632,32.2468,32.2617,195900.0
2009-04-24 14:10:00,43.22,43.28,42.96,43.05,90800.0,32.2617,32.3065,32.0676,32.1348,90800.0
2009-04-24 14:15:00,43.06,43.21,43.05,43.21,193800.0,32.1423,32.2542,32.1348,32.2542,193800.0
2009-04-24 14:20:00,43.21,43.32,43.15,43.25,78000.0,32.2542,32.3363,32.2094,32.2841,78000.0
2009-04-24 14:25:00,43.25,43.32,43.18,43.32,80400.0,32.2841,32.3363,32.2318,32.3363,80400.0
2009-04-24 14:30:00,43.33,43.41,43.32,43.38,116800.0,32.3438,32.4035,32.3363,32.3811,116800.0
2009-04-24 14:35:00,43.39,43.52,43.37,43.48,90300.0,32.3886,32.4856,32.3737,32.4558,90300.0
2009-04-24 14:40:00,43.49,43.59,43.43,43.59,88000.0,32.4632,32.5379,32.4185,32.5379,88000.0
2009-04-24 14:45:00,43.6,43.67,43.48,43.52,70300.0,32.5453,32.5976,32.4558,32.4856,70300.0
2009-04-24 14:50:00,43.52,43.61,43.52,43.6,52700.0,32.4856,32.5528,32.4856,32.5453,52700.0
2009-04-24 14:55:00,43.6,43.64,43.57,43.64,55000.0,32.5453,32.5752,32.523,32.5752,55000.0
2009-04-24 15:00:00,43.65,43.72,43.57,43.67,117700.0,32.5827,32.6349,32.523,32.5976,117700.0
2009-04-24 15:05:00,43.68,43.76,43.68,43.7,47700.0,32.6051,32.6648,32.6051,32.62,47700.0
2009-04-24 15:10:00,43.7,43.71,43.58,43.61,71100.0,32.62,32.6275,32.5304,32.5528,71100.0
2009-04-24 15:15:00,43.6,43.65,43.59,43.59,68100.0,32.5453,32.5827,32.5379,32.5379,68100.0
2009-04-24 15:20:00,43.58,43.71,43.58,43.7,21700.0,32.5304,32.6275,32.5304,32.62,21700.0
2009-04-24 15:25:00,43.71,43.71,43.57,43.62,68700.0,32.6275,32.6275,32.523,32.5603,68700.0
2009-04-24 15:30:00,43.61,43.73,43.61,43.68,79700.0,32.5528,32.6424,32.5528,32.6051,79700.0
2009-04-24 15:35:00,43.67,43.67,43.57,43.67,62700.0,32.5976,32.5976,32.523,32.5976,62700.0
2009-04-24 15:40:00,43.67,43.72,43.6,43.64,97500.0,32.5976,32.6349,32.5453,32.5752,97500.0
2009-04-24 15:45:00,43.65,43.72,43.65,43.68,116000.0,32.5827,32.6349,32.5827,32.6051,116000.0
2009-04-24 15:50:00,43.69,43.71,43.47,43.5,119200.0,32.6125,32.6275,32.4483,32.4707,119200.0
2009-04-24 15:55:00,43.5,43.5,43.21,43.43,142600.0,32.4707,32.4707,32.2542,32.4185,142600.0
2009-04-27 09:30:00,42.92,43.02,42.83,43.01,103200.0,32.0378,32.1124,31.9706,32.1049,103200.0
2009-04-27 09:35:00,43.02,43.04,42.91,43.03,58700.0,32.1124,32.1273,32.0303,32.1199,58700.0
2009-04-27 09:40:00,43.04,43.06,42.89,43.06,104800.0,32.1273,32.1423,32.0154,32.1423,104800.0
2009-04-27 09:45:00,43.07,43.12,43.06,43.11,40700.0,32.1497,32.1871,32.1423,32.1796,40700.0
2009-04-27 09:50:00,43.1,43.24,43.08,43.22,38800.0,32.1721,32.2766,32.1572,32.2617,38800.0
2009-04-27 09:55:00,43.21,43.21,43.15,43.17,47400.0,32.2542,32.2542,32.2094,32.2244,47400.0
2009-04-27 10:00:00,43.18,43.26,43.15,43.19,64800.0,32.2318,32.2916,32.2094,32.2393,64800.0
2009-04-27 10:05:00,43.19,43.2,43.02,43.06,104200.0,32.2393,32.2468,32.1124,32.1423,104200.0
2009-04-27 10:10:00,43.05,43.05,42.91,42.99,52400.0,32.1348,32.1348,32.0303,32.09,52400.0
2009-04-27 10:15:00,42.97,43.28,42.94,43.26,334600.0,32.0751,32.3065,32.0527,32.2916,334600.0
2009-04-27 10:20:00,43.26,43.34,43.2,43.3,102300.0,32.2916,32.3513,32.2468,32.3214,102300.0
2009-04-27 10:25:00,43.31,43.31,43.25,43.28,24300.0,32.3289,32.3289,32.2841,32.3065,24300.0
2009-04-27 10:30:00,43.27,43.27,43.18,43.19,23900.0,32.299,32.299,32.2318,32.2393,23900.0
2009-04-27 10:35:00,43.19,43.38,43.19,43.38,24200.0,32.2393,32.3811,32.2393,32.3811,24200.0
2009-04-27 10:40:00,43.38,43.47,43.36,43.44,20900.0,32.3811,32.4483,32.3662,32.4259,20900.0
2009-04-27 10:45:00,43.45,43.49,43.43,43.44,77900.0,32.4334,32.4632,32.4185,32.4259,77900.0
2009-04-27 10:50:00,43.44,43.45,43.39,43.42,33800.0,32.4259,32.4334,32.3886,32.411,33800.0
2009-04-27 10:55:00,43.43,43.51,43.42,43.48,23100.0,32.4185,32.4782,32.411,32.4558,23100.0
2009-04-27 11:00:00,43.49,43.57,43.49,43.54,55000.0,32.4632,32.523,32.4632,32.5006,55000.0
2009-04-27 11:05:00,43.53,43.57,43.5,43.55,41300.0,32.4931,32.523,32.4707,32.508,41300.0
2009-04-27 11:10:00,43.54,43.54,43.49,43.52,10400.0,32.5006,32.5006,32.4632,32.4856,10400.0
2009-04-27 11:15:00,43.52,43.52,43.41,43.41,33100.0,32.4856,32.4856,32.4035,32.4035,33100.0
2009-04-27 11:20:00,43.42,43.46,43.39,43.45,65600.0,32.411,32.4408,32.3886,32.4334,65600.0
2009-04-27 11:25:00,43.43,43.49,43.43,43.49,49100.0,32.4185,32.4632,32.4185,32.4632,49100.0
2009-04-27 11:30:00,43.5,43.5,43.41,43.42,13100.0,32.4707,32.4707,32.4035,32.411,13100.0
2009-04-27 11:35:00,43.41,43.51,43.41,43.48,17300.0,32.4035,32.4782,32.4035,32.4558,17300.0
2009-04-27 11:40:00,43.49,43.5,43.42,43.46,14700.0,32.4632,32.4707,32.411,32.4408,14700.0
2009-04-27 11:45:00,43.47,43.54,43.44,43.54,26300.0,32.4483,32.5006,32.4259,32.5006,26300.0
2009-04-27 11:50:00,43.53,43.54,43.5,43.5,13300.0,32.4931,32.5006,32.4707,32.4707,13300.0
2009-04-27 11:55:00,43.51,43.53,43.48,43.52,14800.0,32.4782,32.4931,32.4558,32.4856,14800.0
2009-04-27 12:00:00,43.52,43.6,43.5,43.6,15500.0,32.4856,32.5453,32.4707,32.5453,15500.0
2009-04-27 12:05:00,43.6,43.61,43.56,43.56,52100.0,32.5453,32.5528,32.5155,32.5155,52100.0
2009-04-27 12:10:00,43.55,43.55,43.51,43.53,22500.0,32.508,32.508,32.4782,32.4931,22500.0
2009-04-27 12:15:00,43.52,43.52,43.45,43.47,35100.0,32.4856,32.4856,32.4334,32.4483,35100.0
2009-04-27 12:20:00,43.45,43.48,43.44,43.48,23500.0,32.4334,32.4558,32.4259,32.4558,23500.0
2009-04-27 12:25:00,43.47,43.48,43.4,43.43,34800.0,32.4483,32.4558,32.3961,32.4185,34800.0
2009-04-27 12:30:00,43.45,43.46,43.39,43.39,23800.0,32.4334,32.4408,32.3886,32.3886,23800.0
2009-04-27 12:35:00,43.39,43.39,43.33,43.38,29800.0,32.3886,32.3886,32.3438,32.3811,29800.0
2009-04-27 12:40:00,43.38,43.38,43.29,43.32,25200.0,32.3811,32.3811,32.3139,32.3363,25200.0
2009-04-27 12:45:00,43.31,43.32,43.27,43.29,28900.0,32.3289,32.3363,32.299,32.3139,28900.0
2009-04-27 12:50:00,43.29,43.29,43.22,43.26,28800.0,32.3139,32.3139,32.2617,32.2916,28800.0
2009-04-27 12:55:00,43.25,43.33,43.25,43.3,49400.0,32.2841,32.3438,32.2841,32.3214,49400.0
2009-04-27 13:00:00,43.29,43.31,43.23,43.27,40600.0,32.3139,32.3289,32.2692,32.299,40600.0
2009-04-27 13:05:00,43.26,43.26,43.19,43.22,33100.0,32.2916,32.2916,32.2393,32.2617,33100.0
2009-04-27 13:10:00,43.23,43.27,43.22,43.25,24100.0,32.2692,32.299,32.2617,32.2841,24100.0
2009-04-27 13:15:00,43.24,43.24,43.14,43.14,30100.0,32.2766,32.2766,32.202,32.202,30100.0
2009-04-27 13:20:00,43.12,43.12,43.09,43.11,33400.0,32.1871,32.1871,32.1647,32.1796,33400.0
2009-04-27 13:25:00,43.11,43.11,43.04,43.04,23200.0,32.1796,32.1796,32.1273,32.1273,23200.0
2009-04-27 13:30:00,43.04,43.05,42.98,43.04,32800.0,32.1273,32.1348,32.0825,32.1273,32800.0
2009-04-27 13:35:00,43.03,43.04,42.98,43.03,49800.0,32.1199,32.1273,32.0825,32.1199,49800.0
2009-04-27 13:40:00,43.03,43.09,43.03,43.09,23800.0,32.1199,32.1647,32.1199,32.1647,23800.0
2009-04-27 13:45:00,43.08,43.08,42.94,42.94,39800.0,32.1572,32.1572,32.0527,32.0527,39800.0
2009-04-27 13:50:00,42.94,42.96,42.89,42.91,46000.0,32.0527,32.0676,32.0154,32.0303,46000.0
2009-04-27 13:55:00,42.9,42.96,42.86,42.96,52700.0,32.0228,32.0676,31.993,32.0676,52700.0
2009-04-27 14:00:00,42.94,42.94,42.87,42.92,79600.0,32.0527,32.0527,32.0004,32.0378,79600.0
2009-04-27 14:05:00,42.92,42.95,42.87,42.87,34800.0,32.0378,32.0602,32.0004,32.0004,34800.0
2009-04-27 14:10:00,42.87,42.98,42.87,42.92,54400.0,32.0004,32.0825,32.0004,32.0378,54400.0
2009-04-27 14:15:00,42.92,42.93,42.85,42.91,50100.0,32.0378,32.0452,31.9855,32.0303,50100.0
2009-04-27 14:20:00,42.91,42.96,42.89,42.96,74500.0,32.0303,32.0676,32.0154,32.0676,74500.0
2009-04-27 14:25:00,42.95,42.97,42.87,42.96,51600.0,32.0602,32.0751,32.0004,32.0676,51600.0
2009-04-27 14:30:00,42.97,43.05,42.97,43.04,33600.0,32.0751,32.1348,32.0751,32.1273,33600.0
2009-04-27 14:35:00,43.04,43.11,43.03,43.06,39400.0,32.1273,32.1796,32.1199,32.1423,39400.0
2009-04-27 14:40:00,43.06,43.1,43.02,43.05,32200.0,32.1423,32.1721,32.1124,32.1348,32200.0
2009-04-27 14:45:00,43.05,43.05,43.0,43.04,34300.0,32.1348,32.1348,32.0975,32.1273,34300.0
2009-04-27 14:50:00,43.04,43.08,43.0,43.0,46000.0,32.1273,32.1572,32.0975,32.0975,46000.0
2009-04-27 14:55:00,43.0,43.11,43.0,43.05,64000.0,32.0975,32.1796,32.0975,32.1348,64000.0
2009-04-27 15:00:00,43.05,43.07,42.96,42.98,48400.0,32.1348,32.1497,32.0676,32.0825,48400.0
2009-04-27 15:05:00,42.97,42.99,42.87,42.89,75000.0,32.0751,32.09,32.0004,32.0154,75000.0
2009-04-27 15:10:00,42.89,42.95,42.88,42.92,87700.0,32.0154,32.0602,32.0079,32.0378,87700.0
2009-04-27 15:15:00,42.92,43.13,42.91,43.13,70300.0,32.0378,32.1945,32.0303,32.1945,70300.0
2009-04-27 15:20:00,43.13,43.15,43.05,43.05,66100.0,32.1945,32.2094,32.1348,32.1348,66100.0
2009-04-27 15:25:00,43.05,43.05,42.94,42.98,75300.0,32.1348,32.1348,32.0527,32.0825,75300.0
2009-04-27 15:30:00,42.98,43.03,42.94,42.98,71000.0,32.0825,32.1199,32.0527,32.0825,71000.0
2009-04-27 15:35:00,42.99,43.03,42.95,42.95,73600.0,32.09,32.1199,32.0602,32.0602,73600.0
2009-04-27 15:40:00,42.94,43.18,42.92,43.16,153300.0,32.0527,32.2318,32.0378,32.2169,153300.0
2009-04-27 15:45:00,43.15,43.26,43.1,43.17,119600.0,32.2094,32.2916,32.1721,32.2244,119600.0
2009-04-27 15:50:00,43.16,43.16,43.02,43.13,153100.0,32.2169,32.2169,32.1124,32.1945,153100.0
2009-04-27 15:55:00,43.12,43.12,42.99,43.01,76900.0,32.1871,32.1871,32.09,32.1049,76900.0
2009-04-28 09:30:00,42.54,42.61,42.52,42.57,64200.0,31.7541,31.8064,31.7392,31.7765,64200.0
2009-04-28 09:35:00,42.56,42.67,42.45,42.66,65000.0,31.769,31.8511,31.6869,31.8437,65000.0
2009-04-28 09:40:00,42.65,42.71,42.61,42.63,33900.0,31.8362,31.881,31.8064,31.8213,33900.0
2009-04-28 09:45:00,42.63,42.67,42.6,42.62,35600.0,31.8213,31.8511,31.7989,31.8138,35600.0
2009-04-28 09:50:00,42.64,42.75,42.64,42.75,32500.0,31.8288,31.9109,31.8288,31.9109,32500.0
2009-04-28 09:55:00,42.75,42.82,42.72,42.8,53600.0,31.9109,31.9631,31.8885,31.9482,53600.0
2009-04-28 10:00:00,42.82,43.05,42.82,42.97,195700.0,31.9631,32.1348,31.9631,32.0751,195700.0
2009-04-28 10:05:00,42.98,43.05,42.96,42.98,34800.0,32.0825,32.1348,32.0676,32.0825,34800.0
2009-04-28 10:10:00,42.98,43.0,42.91,42.96,42600.0,32.0825,32.0975,32.0303,32.0676,42600.0
2009-04-28 10:15:00,42.97,43.05,42.93,43.04,54400.0,32.0751,32.1348,32.0452,32.1273,54400.0
2009-04-28 10:20:00,43.03,43.13,43.03,43.07,41100.0,32.1199,32.1945,32.1199,32.1497,41100.0
2009-04-28 10:25:00,43.07,43.13,43.06,43.12,54900.0,32.1497,32.1945,32.1423,32.1871,54900.0
2009-04-28 10:30:00,43.13,43.14,43.05,43.05,30900.0,32.1945,32.202,32.1348,32.1348,30900.0
2009-04-28 10:35:00,43.06,43.14,43.06,43.13,55900.0,32.1423,32.202,32.1423,32.1945,55900.0
2009-04-28 10:40:00,43.15,43.24,43.14,43.21,27500.0,32.2094,32.2766,32.202,32.2542,27500.0
2009-04-28 10:45:00,43.22,43.26,43.17,43.18,29300.0,32.2617,32.2916,32.2244,32.2318,29300.0
2009-04-28 10:50:00,43.19,43.21,43.12,43.12,25500.0,32.2393,32.2542,32.1871,32.1871,25500.0
2009-04-28 10:55:00,43.12,43.12,43.07,43.11,31000.0,32.1871,32.1871,32.1497,32.1796,31000.0
2009-04-28 11:00:00,43.11,43.18,43.11,43.14,34300.0,32.1796,32.2318,32.1796,32.202,34300.0
2009-04-28 11:05:00,43.15,43.15,43.07,43.09,18100.0,32.2094,32.2094,32.1497,32.1647,18100.0
2009-04-28 11:10:00,43.09,43.13,43.02,43.02,49900.0,32.1647,32.1945,32.1124,32.1124,49900.0
2009-04-28 11:15:00,43.03,43.04,42.99,43.03,35700.0,32.1199,32.1273,32.09,32.1199,35700.0
2009-04-28 11:20:00,43.03,43.05,43.0,43.01,25100.0,32.1199,32.1348,32.0975,32.1049,25100.0
2009-04-28 11:25:00,43.01,43.08,43.01,43.02,26800.0,32.1049,32.1572,32.1049,32.1124,26800.0
2009-04-28 11:30:00,43.01,43.06,42.97,43.05,54800.0,32.1049,32.1423,32.0751,32.1348,54800.0
2009-04-28 11:35:00,43.06,43.07,43.02,43.06,24900.0,32.1423,32.1497,32.1124,32.1423,24900.0
2009-04-28 11:40:00,43.07,43.09,43.05,43.08,15900.0,32.1497,32.1647,32.1348,32.1572,15900.0
2009-04-28 11:45:00,43.08,43.08,42.96,42.96,101500.0,32.1572,32.1572,32.0676,32.0676,101500.0
2009-04-28 11:50:00,42.96,42.96,42.93,42.94,15200.0,32.0676,32.0676,32.0452,32.0527,15200.0
2009-04-28 11:55:00,42.93,43.02,42.93,43.0,26700.0,32.0452,32.1124,32.0452,32.0975,26700.0
2009-04-28 12:00:00,43.0,43.12,43.0,43.12,38600.0,32.0975,32.1871,32.0975,32.1871,38600.0
2009-04-28 12:05:00,43.12,43.12,43.07,43.08,30000.0,32.1871,32.1871,32.1497,32.1572,30000.0
2009-04-28 12:10:00,43.08,43.12,43.08,43.1,13200.0,32.1572,32.1871,32.1572,32.1721,13200.0
2009-04-28 12:15:00,43.09,43.12,43.09,43.12,25300.0,32.1647,32.1871,32.1647,32.1871,25300.0
2009-04-28 12:20:00,43.13,43.22,43.12,43.22,16700.0,32.1945,32.2617,32.1871,32.2617,16700.0
2009-04-28 12:25:00,43.23,43.23,43.18,43.18,15600.0,32.2692,32.2692,32.2318,32.2318,15600.0
2009-04-28 12:30:00,43.18,43.23,43.17,43.21,17100.0,32.2318,32.2692,32.2244,32.2542,17100.0
2009-04-28 12:35:00,43.22,43.22,43.14,43.14,17200.0,32.2617,32.2617,32.202,32.202,17200.0
2009-04-28 12:40:00,43.14,43.18,43.14,43.18,12600.0,32.202,32.2318,32.202,32.2318,12600.0
2009-04-28 12:45:00,43.2,43.21,43.19,43.21,21000.0,32.2468,32.2542,32.2393,32.2542,21000.0
2009-04-28 12:50:00,43.22,43.22,43.15,43.17,20600.0,32.2617,32.2617,32.2094,32.2244,20600.0
2009-04-28 12:55:00,43.15,43.2,43.15,43.2,18400.0,32.2094,32.2468,32.2094,32.2468,18400.0
2009-04-28 13:00:00,43.2,43.27,43.2,43.26,24900.0,32.2468,32.299,32.2468,32.2916,24900.0
2009-04-28 13:05:00,43.26,43.26,43.06,43.1,25100.0,32.2916,32.2916,32.1423,32.1721,25100.0
2009-04-28 13:10:00,43.09,43.12,43.09,43.12,19300.0,32.1647,32.1871,32.1647,32.1871,19300.0
2009-04-28 13:15:00,43.11,43.13,43.08,43.11,21000.0,32.1796,32.1945,32.1572,32.1796,21000.0
2009-04-28 13:20:00,43.11,43.13,43.03,43.05,27900.0,32.1796,32.1945,32.1199,32.1348,27900.0
2009-04-28 13:25:00,43.04,43.1,43.02,43.08,32900.0,32.1273,32.1721,32.1124,32.1572,32900.0
2009-04-28 13:30:00,43.06,43.18,43.05,43.16,38700.0,32.1423,32.2318,32.1348,32.2169,38700.0
2009-04-28 13:35:00,43.16,43.19,43.13,43.17,27000.0,32.2169,32.2393,32.1945,32.2244,27000.0
2009-04-28 13:40:00,43.16,43.23,43.11,43.13,48900.0,32.2169,32.2692,32.1796,32.1945,48900.0
2009-04-28 13:45:00,43.13,43.17,43.12,43.15,28300.0,32.1945,32.2244,32.1871,32.2094,28300.0
2009-04-28 13:50:00,43.15,43.15,43.05,43.09,45600.0,32.2094,32.2094,32.1348,32.1647,45600.0
2009-04-28 13:55:00,43.08,43.11,43.06,43.08,35100.0,32.1572,32.1796,32.1423,32.1572,35100.0
2009-04-28 14:00:00,43.08,43.2,43.08,43.17,63000.0,32.1572,32.2468,32.1572,32.2244,63000.0
2009-04-28 14:05:00,43.18,43.2,43.1,43.16,136500.0,32.2318,32.2468,32.1721,32.2169,136500.0
2009-04-28 14:10:00,43.16,43.21,43.14,43.17,79000.0,32.2169,32.2542,32.202,32.2244,79000.0
2009-04-28 14:15:00,43.17,43.19,43.1,43.12,32800.0,32.2244,32.2393,32.1721,32.1871,32800.0
2009-04-28 14:20:00,43.14,43.32,43.12,43.32,72300.0,32.202,32.3363,32.1871,32.3363,72300.0
2009-04-28 14:25:00,43.32,43.32,43.28,43.29,22400.0,32.3363,32.3363,32.3065,32.3139,22400.0
2009-04-28 14:30:00,43.3,43.39,43.3,43.37,79100.0,32.3214,32.3886,32.3214,32.3737,79100.0
2009-04-28 14:35:00,43.36,43.42,43.34,43.41,18800.0,32.3662,32.411,32.3513,32.4035,18800.0
2009-04-28 14:40:00,43.41,43.41,43.38,43.39,20400.0,32.4035,32.4035,32.3811,32.3886,20400.0
2009-04-28 14:45:00,43.38,43.38,43.27,43.28,27600.0,32.3811,32.3811,32.299,32.3065,27600.0
2009-04-28 14:50:00,43.27,43.32,43.27,43.31,27500.0,32.299,32.3363,32.299,32.3289,27500.0
2009-04-28 14:55:00,43.3,43.33,43.26,43.27,16700.0,32.3214,32.3438,32.2916,32.299,16700.0
2009-04-28 15:00:00,43.27,43.34,43.27,43.28,46600.0,32.299,32.3513,32.299,32.3065,46600.0
2009-04-28 15:05:00,43.28,43.31,43.19,43.27,306600.0,32.3065,32.3289,32.2393,32.299,306600.0
2009-04-28 15:10:00,43.27,43.34,43.2,43.2,57300.0,32.299,32.3513,32.2468,32.2468,57300.0
2009-04-28 15:15:00,43.2,43.24,43.11,43.12,62700.0,32.2468,32.2766,32.1796,32.1871,62700.0
2009-04-28 15:20:00,43.11,43.17,43.08,43.12,47600.0,32.1796,32.2244,32.1572,32.1871,47600.0
2009-04-28 15:25:00,43.11,43.18,43.06,43.06,76100.0,32.1796,32.2318,32.1423,32.1423,76100.0
2009-04-28 15:30:00,43.06,43.07,42.97,43.0,73100.0,32.1423,32.1497,32.0751,32.0975,73100.0
2009-04-28 15:35:00,43.0,43.1,42.99,43.05,71700.0,32.0975,32.1721,32.09,32.1348,71700.0
2009-04-28 15:40:00,43.05,43.05,42.89,42.97,48300.0,32.1348,32.1348,32.0154,32.0751,48300.0
2009-04-28 15:45:00,42.96,43.05,42.93,43.03,118900.0,32.0676,32.1348,32.0452,32.1199,118900.0
2009-04-28 15:50:00,43.02,43.04,42.95,43.01,58900.0,32.1124,32.1273,32.0602,32.1049,58900.0
2009-04-28 15:55:00,43.01,43.03,42.91,42.91,58400.0,32.1049,32.1199,32.0303,32.0303,58400.0
2009-04-28 16:00:00,42.92,42.92,42.92,42.92,200.0,32.0378,32.0378,32.0378,32.0378,200.0
2009-04-28 16:05:00,42.92,42.92,42.92,42.92,0.0,32.0378,32.0378,32.0378,32.0378,0.0
2009-04-28 16:10:00,42.92,42.92,42.92,42.92,0.0,32.0378,32.0378,32.0378,32.0378,0.0
2009-04-29 09:30:00,43.42,43.42,43.29,43.36,127600.0,32.411,32.411,32.3139,32.3662,127600.0
2009-04-29 09:35:00,43.34,43.41,43.3,43.41,62800.0,32.3513,32.4035,32.3214,32.4035,62800.0
2009-04-29 09:40:00,43.48,43.49,43.39,43.45,28200.0,32.4558,32.4632,32.3886,32.4334,28200.0
2009-04-29 09:45:00,43.45,43.52,43.45,43.48,44400.0,32.4334,32.4856,32.4334,32.4558,44400.0
2009-04-29 09:50:00,43.48,43.57,43.48,43.56,29200.0,32.4558,32.523,32.4558,32.5155,29200.0
2009-04-29 09:55:00,43.57,43.59,43.55,43.58,31800.0,32.523,32.5379,32.508,32.5304,31800.0
2009-04-29 10:00:00,43.59,43.62,43.54,43.54,29300.0,32.5379,32.5603,32.5006,32.5006,29300.0
2009-04-29 10:05:00,43.54,43.59,43.51,43.56,36400.0,32.5006,32.5379,32.4782,32.5155,36400.0
2009-04-29 10:10:00,43.56,43.57,43.52,43.53,44700.0,32.5155,32.523,32.4856,32.4931,44700.0
2009-04-29 10:15:00,43.53,43.67,43.53,43.65,120100.0,32.4931,32.5976,32.4931,32.5827,120100.0
2009-04-29 10:20:00,43.67,43.72,43.64,43.7,25500.0,32.5976,32.6349,32.5752,32.62,25500.0
2009-04-29 10:25:00,43.7,43.77,43.69,43.76,31200.0,32.62,32.6722,32.6125,32.6648,31200.0
2009-04-29 10:30:00,43.76,43.81,43.75,43.76,64300.0,32.6648,32.7021,32.6573,32.6648,64300.0
2009-04-29 10:35:00,43.75,43.8,43.75,43.8,56200.0,32.6573,32.6946,32.6573,32.6946,56200.0
2009-04-29 10:40:00,43.8,43.93,43.8,43.91,47600.0,32.6946,32.7917,32.6946,32.7767,47600.0
2009-04-29 10:45:00,43.91,43.92,43.87,43.88,34600.0,32.7767,32.7842,32.7469,32.7544,34600.0
2009-04-29 10:50:00,43.87,43.89,43.83,43.83,12600.0,32.7469,32.7618,32.717,32.717,12600.0
2009-04-29 10:55:00,43.85,43.87,43.81,43.87,50600.0,32.732,32.7469,32.7021,32.7469,50600.0
2009-04-29 11:00:00,43.87,43.89,43.8,43.81,45400.0,32.7469,32.7618,32.6946,32.7021,45400.0
2009-04-29 11:05:00,43.81,43.85,43.78,43.82,85200.0,32.7021,32.732,32.6797,32.7096,85200.0
2009-04-29 11:10:00,43.82,43.85,43.81,43.85,38000.0,32.7096,32.732,32.7021,32.732,38000.0
2009-04-29 11:15:00,43.85,43.89,43.83,43.89,19900.0,32.732,32.7618,32.717,32.7618,19900.0
2009-04-29 11:20:00,43.89,43.98,43.88,43.97,37400.0,32.7618,32.829,32.7544,32.8215,37400.0
2009-04-29 11:25:00,43.98,43.99,43.96,43.98,13900.0,32.829,32.8365,32.8141,32.829,13900.0
2009-04-29 11:30:00,43.98,43.98,43.94,43.94,32600.0,32.829,32.829,32.7991,32.7991,32600.0
2009-04-29 11:35:00,43.94,43.98,43.91,43.94,31900.0,32.7991,32.829,32.7767,32.7991,31900.0
2009-04-29 11:40:00,43.94,43.98,43.9,43.91,276500.0,32.7991,32.829,32.7693,32.7767,276500.0
2009-04-29 11:45:00,43.91,43.94,43.91,43.94,25100.0,32.7767,32.7991,32.7767,32.7991,25100.0
2009-04-29 11:50:00,43.94,43.97,43.93,43.96,16600.0,32.7991,32.8215,32.7917,32.8141,16600.0
2009-04-29 11:55:00,43.95,43.95,43.89,43.89,10700.0,32.8066,32.8066,32.7618,32.7618,10700.0
2009-04-29 12:00:00,43.88,43.93,43.87,43.9,18500.0,32.7544,32.7917,32.7469,32.7693,18500.0
2009-04-29 12:05:00,43.91,43.93,43.89,43.89,19800.0,32.7767,32.7917,32.7618,32.7618,19800.0
2009-04-29 12:10:00,43.87,43.89,43.85,43.89,29800.0,32.7469,32.7618,32.732,32.7618,29800.0
2009-04-29 12:15:00,43.89,43.93,43.87,43.88,33900.0,32.7618,32.7917,32.7469,32.7544,33900.0
2009-04-29 12:20:00,43.89,43.89,43.83,43.87,19900.0,32.7618,32.7618,32.717,32.7469,19900.0
2009-04-29 12:25:00,43.87,43.89,43.84,43.87,25500.0,32.7469,32.7618,32.7245,32.7469,25500.0
2009-04-29 12:30:00,43.88,43.9,43.86,43.89,14000.0,32.7544,32.7693,32.7394,32.7618,14000.0
2009-04-29 12:35:00,43.89,43.89,43.86,43.86,2700.0,32.7618,32.7618,32.7394,32.7394,2700.0
2009-04-29 12:40:00,43.85,43.92,43.85,43.86,32300.0,32.732,32.7842,32.732,32.7394,32300.0
2009-04-29 12:45:00,43.86,43.89,43.85,43.87,17400.0,32.7394,32.7618,32.732,32.7469,17400.0
2009-04-29 12:50:00,43.87,43.89,43.86,43.88,22900.0,32.7469,32.7618,32.7394,32.7544,22900.0
2009-04-29 12:55:00,43.88,43.9,43.87,43.9,13900.0,32.7544,32.7693,32.7469,32.7693,13900.0
2009-04-29 13:00:00,43.91,43.93,43.89,43.93,22000.0,32.7767,32.7917,32.7618,32.7917,22000.0
2009-04-29 13:05:00,43.92,43.94,43.91,43.91,24300.0,32.7842,32.7991,32.7767,32.7767,24300.0
2009-04-29 13:10:00,43.92,43.93,43.9,43.93,6400.0,32.7842,32.7917,32.7693,32.7917,6400.0
2009-04-29 13:15:00,43.93,43.97,43.92,43.96,33500.0,32.7917,32.8215,32.7842,32.8141,33500.0
2009-04-29 13:20:00,43.96,44.06,43.95,44.05,53000.0,32.8141,32.8887,32.8066,32.8813,53000.0
2009-04-29 13:25:00,44.04,44.12,44.03,44.1,17800.0,32.8738,32.9335,32.8663,32.9186,17800.0
2009-04-29 13:30:00,44.12,44.13,44.08,44.13,10300.0,32.9335,32.941,32.9036,32.941,10300.0
2009-04-29 13:35:00,44.13,44.13,44.09,44.09,17200.0,32.941,32.941,32.9111,32.9111,17200.0
2009-04-29 13:40:00,44.08,44.11,44.08,44.1,11700.0,32.9036,32.926,32.9036,32.9186,11700.0
2009-04-29 13:45:00,44.09,44.11,44.09,44.1,13500.0,32.9111,32.926,32.9111,32.9186,13500.0
2009-04-29 13:50:00,44.09,44.1,44.08,44.1,8700.0,32.9111,32.9186,32.9036,32.9186,8700.0
2009-04-29 13:55:00,44.1,44.1,44.08,44.08,13800.0,32.9186,32.9186,32.9036,32.9036,13800.0
2009-04-29 14:00:00,44.05,44.07,44.02,44.04,23500.0,32.8813,32.8962,32.8589,32.8738,23500.0
2009-04-29 14:05:00,44.04,44.09,44.0,44.08,278800.0,32.8738,32.9111,32.8439,32.9036,278800.0
2009-04-29 14:10:00,44.09,44.11,44.07,44.08,31400.0,32.9111,32.926,32.8962,32.9036,31400.0
2009-04-29 14:15:00,44.06,44.23,43.92,44.02,131500.0,32.8887,33.0156,32.7842,32.8589,131500.0
2009-04-29 14:20:00,43.98,44.12,43.93,43.96,32900.0,32.829,32.9335,32.7917,32.8141,32900.0
2009-04-29 14:25:00,43.95,44.15,43.95,44.11,50100.0,32.8066,32.9559,32.8066,32.926,50100.0
2009-04-29 14:30:00,44.13,44.38,44.08,44.36,76500.0,32.941,33.1276,32.9036,33.1127,76500.0
2009-04-29 14:35:00,44.37,44.37,44.27,44.28,117700.0,33.1201,33.1201,33.0455,33.0529,117700.0
2009-04-29 14:40:00,44.31,44.33,44.15,44.19,45800.0,33.0753,33.0903,32.9559,32.9858,45800.0
2009-04-29 14:45:00,44.19,44.22,44.04,44.08,47500.0,32.9858,33.0081,32.8738,32.9036,47500.0
2009-04-29 14:50:00,44.08,44.12,44.01,44.03,63000.0,32.9036,32.9335,32.8514,32.8663,63000.0
2009-04-29 14:55:00,44.03,44.12,44.01,44.12,49900.0,32.8663,32.9335,32.8514,32.9335,49900.0
2009-04-29 15:00:00,44.11,44.16,44.04,44.14,50100.0,32.926,32.9634,32.8738,32.9484,50100.0
2009-04-29 15:05:00,44.13,44.2,44.05,44.09,51700.0,32.941,32.9932,32.8813,32.9111,51700.0
2009-04-29 15:10:00,44.1,44.17,44.05,44.13,34700.0,32.9186,32.9708,32.8813,32.941,34700.0
2009-04-29 15:15:00,44.12,44.14,43.96,43.97,30500.0,32.9335,32.9484,32.8141,32.8215,30500.0
2009-04-29 15:20:00,43.97,44.04,43.87,43.89,40700.0,32.8215,32.8738,32.7469,32.7618,40700.0
2009-04-29 15:25:00,43.9,43.92,43.79,43.84,49400.0,32.7693,32.7842,32.6872,32.7245,49400.0
2009-04-29 15:30:00,43.84,43.9,43.73,43.87,47800.0,32.7245,32.7693,32.6424,32.7469,47800.0
2009-04-29 15:35:00,43.87,43.95,43.83,43.94,43200.0,32.7469,32.8066,32.717,32.7991,43200.0
2009-04-29 15:40:00,43.94,43.99,43.89,43.89,62400.0,32.7991,32.8365,32.7618,32.7618,62400.0
2009-04-29 15:45:00,43.9,43.9,43.65,43.73,70600.0,32.7693,32.7693,32.5827,32.6424,70600.0
2009-04-29 15:50:00,43.74,43.8,43.7,43.72,84000.0,32.6499,32.6946,32.62,32.6349,84000.0
2009-04-29 15:55:00,43.72,43.94,43.72,43.94,84500.0,32.6349,32.7991,32.6349,32.7991,84500.0
2009-04-30 09:30:00,44.54,44.54,44.36,44.37,168000.0,33.247,33.247,33.1127,33.1201,168000.0
2009-04-30 09:35:00,44.34,44.47,44.34,44.47,57800.0,33.0977,33.1948,33.0977,33.1948,57800.0
2009-04-30 09:40:00,44.48,44.65,44.46,44.63,77300.0,33.2022,33.3291,33.1873,33.3142,77300.0
2009-04-30 09:45:00,44.63,44.65,44.42,44.45,93400.0,33.3142,33.3291,33.1574,33.1798,93400.0
2009-04-30 09:50:00,44.45,44.55,44.43,44.5,55600.0,33.1798,33.2545,33.1649,33.2172,55600.0
2009-04-30 09:55:00,44.51,44.58,44.49,44.51,51300.0,33.2246,33.2769,33.2097,33.2246,51300.0
2009-04-30 10:00:00,44.52,44.62,44.51,44.61,50700.0,33.2321,33.3067,33.2246,33.2993,50700.0
2009-04-30 10:05:00,44.61,44.71,44.61,44.69,97400.0,33.2993,33.3739,33.2993,33.359,97400.0
2009-04-30 10:10:00,44.69,44.74,44.67,44.69,59800.0,33.359,33.3963,33.3441,33.359,59800.0
2009-04-30 10:15:00,44.7,44.72,44.64,44.66,48400.0,33.3664,33.3814,33.3217,33.3366,48400.0
2009-04-30 10:20:00,44.66,44.66,44.58,44.63,33000.0,33.3366,33.3366,33.2769,33.3142,33000.0
2009-04-30 10:25:00,44.63,44.7,44.62,44.68,45100.0,33.3142,33.3664,33.3067,33.3515,45100.0
2009-04-30 10:30:00,44.7,44.71,44.63,44.64,31700.0,33.3664,33.3739,33.3142,33.3217,31700.0
2009-04-30 10:35:00,44.64,44.7,44.64,44.67,28600.0,33.3217,33.3664,33.3217,33.3441,28600.0
2009-04-30 10:40:00,44.66,44.67,44.59,44.61,25100.0,33.3366,33.3441,33.2843,33.2993,25100.0
2009-04-30 10:45:00,44.6,44.62,44.55,44.6,33400.0,33.2918,33.3067,33.2545,33.2918,33400.0
2009-04-30 10:50:00,44.61,44.7,44.59,44.7,28300.0,33.2993,33.3664,33.2843,33.3664,28300.0
2009-04-30 10:55:00,44.69,44.72,44.67,44.7,19600.0,33.359,33.3814,33.3441,33.3664,19600.0
2009-04-30 11:00:00,44.7,44.73,44.68,44.73,25500.0,33.3664,33.3888,33.3515,33.3888,25500.0
2009-04-30 11:05:00,44.73,44.73,44.67,44.7,19700.0,33.3888,33.3888,33.3441,33.3664,19700.0
2009-04-30 11:10:00,44.71,44.78,44.7,44.77,28400.0,33.3739,33.4262,33.3664,33.4187,28400.0
2009-04-30 11:15:00,44.78,44.79,44.74,44.74,26100.0,33.4262,33.4336,33.3963,33.3963,26100.0
2009-04-30 11:20:00,44.74,44.75,44.69,44.69,17600.0,33.3963,33.4038,33.359,33.359,17600.0
2009-04-30 11:25:00,44.69,44.71,44.66,44.71,20100.0,33.359,33.3739,33.3366,33.3739,20100.0
2009-04-30 11:30:00,44.7,44.75,44.64,44.66,38100.0,33.3664,33.4038,33.3217,33.3366,38100.0
2009-04-30 11:35:00,44.65,44.66,44.56,44.56,22400.0,33.3291,33.3366,33.2619,33.2619,22400.0
2009-04-30 11:40:00,44.57,44.62,44.57,44.62,26400.0,33.2694,33.3067,33.2694,33.3067,26400.0
2009-04-30 11:45:00,44.62,44.64,44.58,44.63,20200.0,33.3067,33.3217,33.2769,33.3142,20200.0
2009-04-30 11:50:00,44.63,44.63,44.47,44.48,101800.0,33.3142,33.3142,33.1948,33.2022,101800.0
2009-04-30 11:55:00,44.47,44.5,44.47,44.47,52200.0,33.1948,33.2172,33.1948,33.1948,52200.0
2009-04-30 12:00:00,44.48,44.51,44.38,44.39,71200.0,33.2022,33.2246,33.1276,33.135,71200.0
2009-04-30 12:05:00,44.4,44.44,44.38,44.42,43800.0,33.1425,33.1724,33.1276,33.1574,43800.0
2009-04-30 12:10:00,44.41,44.47,44.4,44.45,60800.0,33.15,33.1948,33.1425,33.1798,60800.0
2009-04-30 12:15:00,44.45,44.47,44.4,44.46,26300.0,33.1798,33.1948,33.1425,33.1873,26300.0
2009-04-30 12:20:00,44.46,44.5,44.43,44.45,52100.0,33.1873,33.2172,33.1649,33.1798,52100.0
2009-04-30 12:25:00,44.45,44.48,44.43,44.48,96200.0,33.1798,33.2022,33.1649,33.2022,96200.0
2009-04-30 12:30:00,44.48,44.49,44.19,44.24,67700.0,33.2022,33.2097,32.9858,33.0231,67700.0
2009-04-30 12:35:00,44.24,44.27,44.24,44.26,13200.0,33.0231,33.0455,33.0231,33.038,13200.0
2009-04-30 12:40:00,44.24,44.24,44.15,44.17,46600.0,33.0231,33.0231,32.9559,32.9708,46600.0
2009-04-30 12:45:00,44.17,44.19,44.04,44.04,34500.0,32.9708,32.9858,32.8738,32.8738,34500.0
2009-04-30 12:50:00,44.03,44.11,44.01,44.11,26500.0,32.8663,32.926,32.8514,32.926,26500.0
2009-04-30 12:55:00,44.11,44.11,44.06,44.1,29300.0,32.926,32.926,32.8887,32.9186,29300.0
2009-04-30 13:00:00,44.1,44.18,44.04,44.18,30500.0,32.9186,32.9783,32.8738,32.9783,30500.0
2009-04-30 13:05:00,44.16,44.18,44.12,44.17,23700.0,32.9634,32.9783,32.9335,32.9708,23700.0
2009-04-30 13:10:00,44.14,44.16,44.1,44.13,30400.0,32.9484,32.9634,32.9186,32.941,30400.0
2009-04-30 13:15:00,44.11,44.11,43.98,43.98,30700.0,32.926,32.926,32.829,32.829,30700.0
2009-04-30 13:20:00,43.97,43.97,43.84,43.87,56500.0,32.8215,32.8215,32.7245,32.7469,56500.0
2009-04-30 13:25:00,43.86,43.93,43.84,43.91,33100.0,32.7394,32.7917,32.7245,32.7767,33100.0
2009-04-30 13:30:00,43.9,44.0,43.88,44.0,31400.0,32.7693,32.8439,32.7544,32.8439,31400.0
2009-04-30 13:35:00,44.01,44.01,43.95,43.97,15400.0,32.8514,32.8514,32.8066,32.8215,15400.0
2009-04-30 13:40:00,43.96,44.04,43.95,44.03,64400.0,32.8141,32.8738,32.8066,32.8663,64400.0
2009-04-30 13:45:00,44.03,44.05,43.98,44.04,20400.0,32.8663,32.8813,32.829,32.8738,20400.0
2009-04-30 13:50:00,44.03,44.05,43.99,44.05,28000.0,32.8663,32.8813,32.8365,32.8813,28000.0
2009-04-30 13:55:00,44.06,44.13,44.06,44.1,44900.0,32.8887,32.941,32.8887,32.9186,44900.0
2009-04-30 14:00:00,44.1,44.15,44.1,44.15,21400.0,32.9186,32.9559,32.9186,32.9559,21400.0
2009-04-30 14:05:00,44.15,44.15,44.09,44.11,30500.0,32.9559,32.9559,32.9111,32.926,30500.0
2009-04-30 14:10:00,44.1,44.13,44.03,44.06,32200.0,32.9186,32.941,32.8663,32.8887,32200.0
2009-04-30 14:15:00,44.06,44.19,44.02,44.19,36800.0,32.8887,32.9858,32.8589,32.9858,36800.0
2009-04-30 14:20:00,44.19,44.24,44.18,44.21,75100.0,32.9858,33.0231,32.9783,33.0007,75100.0
2009-04-30 14:25:00,44.21,44.23,44.19,44.23,23400.0,33.0007,33.0156,32.9858,33.0156,23400.0
2009-04-30 14:30:00,44.22,44.25,44.12,44.14,30100.0,33.0081,33.0305,32.9335,32.9484,30100.0
2009-04-30 14:35:00,44.15,44.2,44.12,44.19,39600.0,32.9559,32.9932,32.9335,32.9858,39600.0
2009-04-30 14:40:00,44.19,44.19,44.03,44.05,98700.0,32.9858,32.9858,32.8663,32.8813,98700.0
2009-04-30 14:45:00,44.04,44.11,44.02,44.09,30300.0,32.8738,32.926,32.8589,32.9111,30300.0
2009-04-30 14:50:00,44.1,44.2,44.06,44.2,27600.0,32.9186,32.9932,32.8887,32.9932,27600.0
2009-04-30 14:55:00,44.2,44.22,44.13,44.17,21800.0,32.9932,33.0081,32.941,32.9708,21800.0
2009-04-30 15:00:00,44.19,44.2,43.98,44.03,70700.0,32.9858,32.9932,32.829,32.8663,70700.0
2009-04-30 15:05:00,44.02,44.03,43.85,43.88,68100.0,32.8589,32.8663,32.732,32.7544,68100.0
2009-04-30 15:10:00,43.88,43.99,43.87,43.9,70800.0,32.7544,32.8365,32.7469,32.7693,70800.0
2009-04-30 15:15:00,43.9,43.96,43.74,43.82,84400.0,32.7693,32.8141,32.6499,32.7096,84400.0
2009-04-30 15:20:00,43.82,43.87,43.8,43.84,71900.0,32.7096,32.7469,32.6946,32.7245,71900.0
2009-04-30 15:25:00,43.85,43.93,43.84,43.91,86100.0,32.732,32.7917,32.7245,32.7767,86100.0
2009-04-30 15:30:00,43.91,44.11,43.89,44.08,139600.0,32.7767,32.926,32.7618,32.9036,139600.0
2009-04-30 15:35:00,44.08,44.13,44.05,44.07,147200.0,32.9036,32.941,32.8813,32.8962,147200.0
2009-04-30 15:40:00,44.07,44.07,43.99,44.07,96300.0,32.8962,32.8962,32.8365,32.8962,96300.0
2009-04-30 15:45:00,44.07,44.2,44.07,44.14,117500.0,32.8962,32.9932,32.8962,32.9484,117500.0
2009-04-30 15:50:00,44.14,44.18,44.02,44.03,126000.0,32.9484,32.9783,32.8589,32.8663,126000.0
2009-04-30 15:55:00,44.03,44.05,43.88,43.93,123400.0,32.8663,32.8813,32.7544,32.7917,123400.0
2009-05-01 09:30:00,43.92,43.99,43.84,43.85,115100.0,32.7842,32.8365,32.7245,32.732,115100.0
2009-05-01 09:35:00,43.85,43.92,43.77,43.78,82900.0,32.732,32.7842,32.6722,32.6797,82900.0
2009-05-01 09:40:00,43.76,43.8,43.74,43.78,48000.0,32.6648,32.6946,32.6499,32.6797,48000.0
2009-05-01 09:45:00,43.79,43.79,43.69,43.71,39500.0,32.6872,32.6872,32.6125,32.6275,39500.0
2009-05-01 09:50:00,43.71,43.83,43.71,43.81,49400.0,32.6275,32.717,32.6275,32.7021,49400.0
2009-05-01 09:55:00,43.84,43.93,43.84,43.91,50200.0,32.7245,32.7917,32.7245,32.7767,50200.0
2009-05-01 10:00:00,43.92,43.98,43.81,43.95,183300.0,32.7842,32.829,32.7021,32.8066,183300.0
2009-05-01 10:05:00,43.95,43.96,43.82,43.82,58500.0,32.8066,32.8141,32.7096,32.7096,58500.0
2009-05-01 10:10:00,43.82,43.84,43.76,43.79,71700.0,32.7096,32.7245,32.6648,32.6872,71700.0
2009-05-01 10:15:00,43.79,43.8,43.64,43.64,42100.0,32.6872,32.6946,32.5752,32.5752,42100.0
2009-05-01 10:20:00,43.63,43.63,43.59,43.63,31400.0,32.5677,32.5677,32.5379,32.5677,31400.0
2009-05-01 10:25:00,43.63,43.69,43.62,43.68,55100.0,32.5677,32.6125,32.5603,32.6051,55100.0
2009-05-01 10:30:00,43.68,43.68,43.65,43.67,35400.0,32.6051,32.6051,32.5827,32.5976,35400.0
2009-05-01 10:35:00,43.68,43.76,43.67,43.75,42400.0,32.6051,32.6648,32.5976,32.6573,42400.0
2009-05-01 10:40:00,43.75,43.76,43.72,43.75,32800.0,32.6573,32.6648,32.6349,32.6573,32800.0
2009-05-01 10:45:00,43.75,43.81,43.75,43.81,15600.0,32.6573,32.7021,32.6573,32.7021,15600.0
2009-05-01 10:50:00,43.81,43.88,43.78,43.86,85100.0,32.7021,32.7544,32.6797,32.7394,85100.0
2009-05-01 10:55:00,43.85,43.86,43.82,43.82,23900.0,32.732,32.7394,32.7096,32.7096,23900.0
2009-05-01 11:00:00,43.82,43.86,43.81,43.85,21200.0,32.7096,32.7394,32.7021,32.732,21200.0
2009-05-01 11:05:00,43.85,43.92,43.85,43.89,89300.0,32.732,32.7842,32.732,32.7618,89300.0
2009-05-01 11:10:00,43.89,44.06,43.89,44.05,34100.0,32.7618,32.8887,32.7618,32.8813,34100.0
2009-05-01 11:15:00,44.07,44.09,44.03,44.04,37400.0,32.8962,32.9111,32.8663,32.8738,37400.0
2009-05-01 11:20:00,44.05,44.1,44.03,44.09,46600.0,32.8813,32.9186,32.8663,32.9111,46600.0
2009-05-01 11:25:00,44.08,44.1,44.01,44.04,25800.0,32.9036,32.9186,32.8514,32.8738,25800.0
2009-05-01 11:30:00,44.03,44.03,44.0,44.01,19400.0,32.8663,32.8663,32.8439,32.8514,19400.0
2009-05-01 11:35:00,44.01,44.02,43.97,44.02,26700.0,32.8514,32.8589,32.8215,32.8589,26700.0
2009-05-01 11:40:00,44.01,44.06,44.01,44.03,32500.0,32.8514,32.8887,32.8514,32.8663,32500.0
2009-05-01 11:45:00,44.02,44.02,43.98,44.0,27700.0,32.8589,32.8589,32.829,32.8439,27700.0
2009-05-01 11:50:00,44.0,44.01,43.96,43.96,21600.0,32.8439,32.8514,32.8141,32.8141,21600.0
2009-05-01 11:55:00,43.95,43.95,43.9,43.91,18100.0,32.8066,32.8066,32.7693,32.7767,18100.0
2009-05-01 12:00:00,43.92,43.92,43.87,43.89,20400.0,32.7842,32.7842,32.7469,32.7618,20400.0
2009-05-01 12:05:00,43.9,43.92,43.88,43.91,16000.0,32.7693,32.7842,32.7544,32.7767,16000.0
2009-05-01 12:10:00,43.91,44.0,43.89,43.98,23800.0,32.7767,32.8439,32.7618,32.829,23800.0
2009-05-01 12:15:00,43.97,44.04,43.97,44.02,11700.0,32.8215,32.8738,32.8215,32.8589,11700.0
2009-05-01 12:20:00,44.02,44.04,44.01,44.04,8300.0,32.8589,32.8738,32.8514,32.8738,8300.0
2009-05-01 12:25:00,44.04,44.04,43.93,43.95,21700.0,32.8738,32.8738,32.7917,32.8066,21700.0
2009-05-01 12:30:00,43.93,43.96,43.89,43.94,27100.0,32.7917,32.8141,32.7618,32.7991,27100.0
2009-05-01 12:35:00,43.94,44.08,43.92,44.06,31600.0,32.7991,32.9036,32.7842,32.8887,31600.0
2009-05-01 12:40:00,44.07,44.09,44.0,44.01,43500.0,32.8962,32.9111,32.8439,32.8514,43500.0
2009-05-01 12:45:00,44.0,44.01,43.96,44.01,29900.0,32.8439,32.8514,32.8141,32.8514,29900.0
2009-05-01 12:50:00,44.03,44.05,43.95,43.98,59600.0,32.8663,32.8813,32.8066,32.829,59600.0
2009-05-01 12:55:00,43.98,44.09,43.98,44.05,34500.0,32.829,32.9111,32.829,32.8813,34500.0
2009-05-01 13:00:00,44.05,44.07,44.03,44.04,20500.0,32.8813,32.8962,32.8663,32.8738,20500.0
2009-05-01 13:05:00,44.05,44.1,44.01,44.07,25200.0,32.8813,32.9186,32.8514,32.8962,25200.0
2009-05-01 13:10:00,44.08,44.12,44.06,44.11,18400.0,32.9036,32.9335,32.8887,32.926,18400.0
2009-05-01 13:15:00,44.12,44.17,44.12,44.16,46600.0,32.9335,32.9708,32.9335,32.9634,46600.0
2009-05-01 13:20:00,44.17,44.18,44.14,44.16,44100.0,32.9708,32.9783,32.9484,32.9634,44100.0
2009-05-01 13:25:00,44.17,44.19,44.16,44.18,21200.0,32.9708,32.9858,32.9634,32.9783,21200.0
2009-05-01 13:30:00,44.2,44.22,44.17,44.19,31600.0,32.9932,33.0081,32.9708,32.9858,31600.0
2009-05-01 13:35:00,44.19,44.28,44.16,44.27,36700.0,32.9858,33.0529,32.9634,33.0455,36700.0
2009-05-01 13:40:00,44.27,44.34,44.27,44.27,26900.0,33.0455,33.0977,33.0455,33.0455,26900.0
2009-05-01 13:45:00,44.27,44.29,44.24,44.25,17800.0,33.0455,33.0604,33.0231,33.0305,17800.0
2009-05-01 13:50:00,44.27,44.27,44.17,44.21,26300.0,33.0455,33.0455,32.9708,33.0007,26300.0
2009-05-01 13:55:00,44.21,44.22,44.18,44.2,16800.0,33.0007,33.0081,32.9783,32.9932,16800.0
2009-05-01 14:00:00,44.21,44.23,44.17,44.19,27000.0,33.0007,33.0156,32.9708,32.9858,27000.0
2009-05-01 14:05:00,44.19,44.26,44.19,44.25,33700.0,32.9858,33.038,32.9858,33.0305,33700.0
2009-05-01 14:10:00,44.24,44.25,44.14,44.14,31200.0,33.0231,33.0305,32.9484,32.9484,31200.0
2009-05-01 14:15:00,44.15,44.17,44.12,44.12,16500.0,32.9559,32.9708,32.9335,32.9335,16500.0
2009-05-01 14:20:00,44.12,44.16,44.12,44.16,23000.0,32.9335,32.9634,32.9335,32.9634,23000.0
2009-05-01 14:25:00,44.16,44.22,44.15,44.15,35600.0,32.9634,33.0081,32.9559,32.9559,35600.0
2009-05-01 14:30:00,44.14,44.15,44.11,44.14,23400.0,32.9484,32.9559,32.926,32.9484,23400.0
2009-05-01 14:35:00,44.14,44.16,44.1,44.1,25100.0,32.9484,32.9634,32.9186,32.9186,25100.0
2009-05-01 14:40:00,44.09,44.1,44.04,44.07,21400.0,32.9111,32.9186,32.8738,32.8962,21400.0
2009-05-01 14:45:00,44.07,44.12,44.06,44.08,41200.0,32.8962,32.9335,32.8887,32.9036,41200.0
2009-05-01 14:50:00,44.08,44.09,44.04,44.08,28400.0,32.9036,32.9111,32.8738,32.9036,28400.0
2009-05-01 14:55:00,44.07,44.08,44.04,44.06,17800.0,32.8962,32.9036,32.8738,32.8887,17800.0
2009-05-01 15:00:00,44.07,44.19,44.07,44.17,94200.0,32.8962,32.9858,32.8962,32.9708,94200.0
2009-05-01 15:05:00,44.18,44.19,44.06,44.07,77300.0,32.9783,32.9858,32.8887,32.8962,77300.0
2009-05-01 15:10:00,44.07,44.07,43.94,43.94,140000.0,32.8962,32.8962,32.7991,32.7991,140000.0
2009-05-01 15:15:00,43.94,43.96,43.9,43.9,151100.0,32.7991,32.8141,32.7693,32.7693,151100.0
2009-05-01 15:20:00,43.88,43.94,43.87,43.91,41400.0,32.7544,32.7991,32.7469,32.7767,41400.0
2009-05-01 15:25:00,43.91,43.93,43.86,43.88,51200.0,32.7767,32.7917,32.7394,32.7544,51200.0
2009-05-01 15:30:00,43.88,43.88,43.81,43.86,103100.0,32.7544,32.7544,32.7021,32.7394,103100.0
2009-05-01 15:35:00,43.86,43.95,43.86,43.93,93400.0,32.7394,32.8066,32.7394,32.7917,93400.0
2009-05-01 15:40:00,43.93,44.04,43.91,44.02,48500.0,32.7917,32.8738,32.7767,32.8589,48500.0
2009-05-01 15:45:00,44.03,44.03,43.93,43.97,75400.0,32.8663,32.8663,32.7917,32.8215,75400.0
2009-05-01 15:50:00,43.97,44.0,43.92,43.98,86200.0,32.8215,32.8439,32.7842,32.829,86200.0
2009-05-01 15:55:00,43.97,44.17,43.94,44.17,99600.0,32.8215,32.9708,32.7991,32.9708,99600.0
2009-05-04 09:30:00,44.57,44.59,44.46,44.48,134200.0,33.2694,33.2843,33.1873,33.2022,134200.0
2009-05-04 09:35:00,44.51,44.58,44.46,44.54,82100.0,33.2246,33.2769,33.1873,33.247,82100.0
2009-05-04 09:40:00,44.55,44.69,44.55,44.69,42500.0,33.2545,33.359,33.2545,33.359,42500.0
2009-05-04 09:45:00,44.71,44.72,44.65,44.66,53500.0,33.3739,33.3814,33.3291,33.3366,53500.0
2009-05-04 09:50:00,44.67,44.72,44.6,44.66,28400.0,33.3441,33.3814,33.2918,33.3366,28400.0
2009-05-04 09:55:00,44.67,44.84,44.66,44.83,131800.0,33.3441,33.4709,33.3366,33.4635,131800.0
2009-05-04 10:00:00,44.82,45.04,44.81,45.02,216800.0,33.456,33.6202,33.4486,33.6053,216800.0
2009-05-04 10:05:00,45.03,45.07,44.99,45.01,30600.0,33.6128,33.6426,33.5829,33.5978,30600.0
2009-05-04 10:10:00,45.0,45.11,45.0,45.08,45300.0,33.5904,33.6725,33.5904,33.6501,45300.0
2009-05-04 10:15:00,45.09,45.12,45.08,45.11,28500.0,33.6576,33.68,33.6501,33.6725,28500.0
2009-05-04 10:20:00,45.11,45.18,45.1,45.12,32000.0,33.6725,33.7247,33.665,33.68,32000.0
2009-05-04 10:25:00,45.13,45.15,45.09,45.12,27700.0,33.6874,33.7023,33.6576,33.68,27700.0
2009-05-04 10:30:00,45.12,45.13,45.07,45.09,22000.0,33.68,33.6874,33.6426,33.6576,22000.0
2009-05-04 10:35:00,45.1,45.12,45.1,45.12,9000.0,33.665,33.68,33.665,33.68,9000.0
2009-05-04 10:40:00,45.12,45.12,45.02,45.05,42100.0,33.68,33.68,33.6053,33.6277,42100.0
2009-05-04 10:45:00,45.04,45.1,45.03,45.1,19700.0,33.6202,33.665,33.6128,33.665,19700.0
2009-05-04 10:50:00,45.1,45.12,45.06,45.06,23800.0,33.665,33.68,33.6352,33.6352,23800.0
2009-05-04 10:55:00,45.07,45.08,45.01,45.04,34200.0,33.6426,33.6501,33.5978,33.6202,34200.0
2009-05-04 11:00:00,45.06,45.19,45.06,45.18,71100.0,33.6352,33.7322,33.6352,33.7247,71100.0
2009-05-04 11:05:00,45.19,45.23,45.18,45.18,76100.0,33.7322,33.7621,33.7247,33.7247,76100.0
2009-05-04 11:10:00,45.19,45.24,45.18,45.23,42300.0,33.7322,33.7695,33.7247,33.7621,42300.0
2009-05-04 11:15:00,45.22,45.24,45.15,45.17,52400.0,33.7546,33.7695,33.7023,33.7173,52400.0
2009-05-04 11:20:00,45.16,45.21,45.12,45.13,53100.0,33.7098,33.7471,33.68,33.6874,53100.0
2009-05-04 11:25:00,45.13,45.17,45.1,45.17,27100.0,33.6874,33.7173,33.665,33.7173,27100.0
2009-05-04 11:30:00,45.16,45.19,45.13,45.19,21400.0,33.7098,33.7322,33.6874,33.7322,21400.0
2009-05-04 11:35:00,45.17,45.17,45.12,45.13,31900.0,33.7173,33.7173,33.68,33.6874,31900.0
2009-05-04 11:40:00,45.13,45.13,45.04,45.07,45000.0,33.6874,33.6874,33.6202,33.6426,45000.0
2009-05-04 11:45:00,45.08,45.15,45.08,45.11,52500.0,33.6501,33.7023,33.6501,33.6725,52500.0
2009-05-04 11:50:00,45.11,45.13,45.04,45.04,32900.0,33.6725,33.6874,33.6202,33.6202,32900.0
2009-05-04 11:55:00,45.04,45.07,45.03,45.07,31600.0,33.6202,33.6426,33.6128,33.6426,31600.0
2009-05-04 12:00:00,45.06,45.17,45.05,45.17,28500.0,33.6352,33.7173,33.6277,33.7173,28500.0
2009-05-04 12:05:00,45.2,45.2,45.05,45.06,48300.0,33.7397,33.7397,33.6277,33.6352,48300.0
2009-05-04 12:10:00,45.06,45.07,44.99,45.0,39800.0,33.6352,33.6426,33.5829,33.5904,39800.0
2009-05-04 12:15:00,45.0,45.01,44.96,45.0,68400.0,33.5904,33.5978,33.5605,33.5904,68400.0
2009-05-04 12:20:00,45.0,45.02,44.91,44.92,29000.0,33.5904,33.6053,33.5232,33.5307,29000.0
2009-05-04 12:25:00,44.93,44.98,44.92,44.96,33000.0,33.5381,33.5755,33.5307,33.5605,33000.0
2009-05-04 12:30:00,44.96,44.99,44.93,44.98,42900.0,33.5605,33.5829,33.5381,33.5755,42900.0
2009-05-04 12:35:00,44.97,45.02,44.95,45.0,26800.0,33.568,33.6053,33.5531,33.5904,26800.0
2009-05-04 12:40:00,44.99,45.09,44.98,45.09,96600.0,33.5829,33.6576,33.5755,33.6576,96600.0
2009-05-04 12:45:00,45.08,45.12,45.07,45.09,18300.0,33.6501,33.68,33.6426,33.6576,18300.0
2009-05-04 12:50:00,45.08,45.09,45.01,45.04,41000.0,33.6501,33.6576,33.5978,33.6202,41000.0
2009-05-04 12:55:00,45.05,45.07,45.03,45.05,21200.0,33.6277,33.6426,33.6128,33.6277,21200.0
2009-05-04 13:00:00,45.05,45.08,45.03,45.08,17600.0,33.6277,33.6501,33.6128,33.6501,17600.0
2009-05-04 13:05:00,45.09,45.12,45.08,45.11,21000.0,33.6576,33.68,33.6501,33.6725,21000.0
2009-05-04 13:10:00,45.11,45.13,45.1,45.12,6500.0,33.6725,33.6874,33.665,33.68,6500.0
2009-05-04 13:15:00,45.12,45.12,45.05,45.05,25900.0,33.68,33.68,33.6277,33.6277,25900.0
2009-05-04 13:20:00,45.05,45.17,45.05,45.16,49700.0,33.6277,33.7173,33.6277,33.7098,49700.0
2009-05-04 13:25:00,45.17,45.17,45.12,45.14,22500.0,33.7173,33.7173,33.68,33.6949,22500.0
2009-05-04 13:30:00,45.14,45.23,45.14,45.22,18100.0,33.6949,33.7621,33.6949,33.7546,18100.0
2009-05-04 13:35:00,45.24,45.24,45.21,45.22,13600.0,33.7695,33.7695,33.7471,33.7546,13600.0
2009-05-04 13:40:00,45.23,45.25,45.2,45.24,52400.0,33.7621,33.777,33.7397,33.7695,52400.0
2009-05-04 13:45:00,45.24,45.27,45.22,45.23,51600.0,33.7695,33.7919,33.7546,33.7621,51600.0
2009-05-04 13:50:00,45.23,45.27,45.19,45.19,37200.0,33.7621,33.7919,33.7322,33.7322,37200.0
2009-05-04 13:55:00,45.19,45.23,45.18,45.23,29200.0,33.7322,33.7621,33.7247,33.7621,29200.0
2009-05-04 14:00:00,45.24,45.26,45.18,45.23,39300.0,33.7695,33.7845,33.7247,33.7621,39300.0
2009-05-04 14:05:00,45.24,45.24,45.13,45.13,36700.0,33.7695,33.7695,33.6874,33.6874,36700.0
2009-05-04 14:10:00,45.13,45.17,45.12,45.17,28200.0,33.6874,33.7173,33.68,33.7173,28200.0
2009-05-04 14:15:00,45.17,45.26,45.17,45.24,33800.0,33.7173,33.7845,33.7173,33.7695,33800.0
2009-05-04 14:20:00,45.24,45.28,45.22,45.24,66700.0,33.7695,33.7994,33.7546,33.7695,66700.0
2009-05-04 14:25:00,45.24,45.33,45.21,45.33,29400.0,33.7695,33.8367,33.7471,33.8367,29400.0
2009-05-04 14:30:00,45.31,45.34,45.3,45.31,24100.0,33.8218,33.8442,33.8143,33.8218,24100.0
2009-05-04 14:35:00,45.31,45.34,45.23,45.27,36800.0,33.8218,33.8442,33.7621,33.7919,36800.0
2009-05-04 14:40:00,45.27,45.33,45.23,45.32,54100.0,33.7919,33.8367,33.7621,33.8292,54100.0
2009-05-04 14:45:00,45.32,45.36,45.26,45.32,46200.0,33.8292,33.8591,33.7845,33.8292,46200.0
2009-05-04 14:50:00,45.32,45.32,45.24,45.26,80200.0,33.8292,33.8292,33.7695,33.7845,80200.0
2009-05-04 14:55:00,45.27,45.3,45.2,45.25,48000.0,33.7919,33.8143,33.7397,33.777,48000.0
2009-05-04 15:00:00,45.25,45.32,45.24,45.32,73700.0,33.777,33.8292,33.7695,33.8292,73700.0
2009-05-04 15:05:00,45.31,45.35,45.29,45.31,75100.0,33.8218,33.8516,33.8069,33.8218,75100.0
2009-05-04 15:10:00,45.32,45.33,45.27,45.3,74200.0,33.8292,33.8367,33.7919,33.8143,74200.0
2009-05-04 15:15:00,45.3,45.38,45.3,45.38,52100.0,33.8143,33.874,33.8143,33.874,52100.0
2009-05-04 15:20:00,45.38,45.39,45.3,45.3,57200.0,33.874,33.8815,33.8143,33.8143,57200.0
2009-05-04 15:25:00,45.29,45.36,45.28,45.34,65900.0,33.8069,33.8591,33.7994,33.8442,65900.0
2009-05-04 15:30:00,45.33,45.39,45.24,45.25,65200.0,33.8367,33.8815,33.7695,33.777,65200.0
2009-05-04 15:35:00,45.25,45.32,45.25,45.31,64300.0,33.777,33.8292,33.777,33.8218,64300.0
2009-05-04 15:40:00,45.31,45.41,45.29,45.39,74400.0,33.8218,33.8964,33.8069,33.8815,74400.0
2009-05-04 15:45:00,45.39,45.41,45.32,45.36,100300.0,33.8815,33.8964,33.8292,33.8591,100300.0
2009-05-04 15:50:00,45.36,45.53,45.36,45.53,89900.0,33.8591,33.986,33.8591,33.986,89900.0
2009-05-04 15:55:00,45.53,45.69,45.51,45.69,97800.0,33.986,34.1054,33.9711,34.1054,97800.0
2009-05-05 09:30:00,45.54,45.61,45.52,45.58,115200.0,33.9935,34.0457,33.9785,34.0233,115200.0
2009-05-05 09:35:00,45.58,45.71,45.56,45.7,50500.0,34.0233,34.1204,34.0084,34.1129,50500.0
2009-05-05 09:40:00,45.7,45.72,45.56,45.58,58200.0,34.1129,34.1278,34.0084,34.0233,58200.0
2009-05-05 09:45:00,45.58,45.59,45.42,45.47,120300.0,34.0233,34.0308,33.9039,33.9412,120300.0
2009-05-05 09:50:00,45.48,45.51,45.41,45.51,36600.0,33.9487,33.9711,33.8964,33.9711,36600.0
2009-05-05 09:55:00,45.52,45.57,45.5,45.55,111600.0,33.9785,34.0159,33.9636,34.0009,111600.0
2009-05-05 10:00:00,45.57,45.64,45.44,45.54,174500.0,34.0159,34.0681,33.9188,33.9935,174500.0
2009-05-05 10:05:00,45.55,45.67,45.48,45.48,66300.0,34.0009,34.0905,33.9487,33.9487,66300.0
2009-05-05 10:10:00,45.48,45.62,45.48,45.59,82400.0,33.9487,34.0532,33.9487,34.0308,82400.0
2009-05-05 10:15:00,45.58,45.63,45.55,45.59,100800.0,34.0233,34.0606,34.0009,34.0308,100800.0
2009-05-05 10:20:00,45.6,45.6,45.44,45.44,76600.0,34.0383,34.0383,33.9188,33.9188,76600.0
2009-05-05 10:25:00,45.44,45.5,45.42,45.46,38600.0,33.9188,33.9636,33.9039,33.9338,38600.0
2009-05-05 10:30:00,45.46,45.46,45.34,45.36,39100.0,33.9338,33.9338,33.8442,33.8591,39100.0
2009-05-05 10:35:00,45.36,45.39,45.27,45.29,54100.0,33.8591,33.8815,33.7919,33.8069,54100.0
2009-05-05 10:40:00,45.3,45.3,45.24,45.29,36000.0,33.8143,33.8143,33.7695,33.8069,36000.0
2009-05-05 10:45:00,45.29,45.32,45.22,45.23,53400.0,33.8069,33.8292,33.7546,33.7621,53400.0
2009-05-05 10:50:00,45.25,45.27,45.22,45.27,45400.0,33.777,33.7919,33.7546,33.7919,45400.0
2009-05-05 10:55:00,45.27,45.29,45.15,45.15,41500.0,33.7919,33.8069,33.7023,33.7023,41500.0
2009-05-05 11:00:00,45.15,45.22,45.15,45.22,28700.0,33.7023,33.7546,33.7023,33.7546,28700.0
2009-05-05 11:05:00,45.22,45.26,45.2,45.23,44600.0,33.7546,33.7845,33.7397,33.7621,44600.0
2009-05-05 11:10:00,45.22,45.28,45.21,45.23,38200.0,33.7546,33.7994,33.7471,33.7621,38200.0
2009-05-05 11:15:00,45.24,45.27,45.22,45.25,70000.0,33.7695,33.7919,33.7546,33.777,70000.0
2009-05-05 11:20:00,45.23,45.27,45.2,45.24,31500.0,33.7621,33.7919,33.7397,33.7695,31500.0
2009-05-05 11:25:00,45.25,45.3,45.24,45.29,24200.0,33.777,33.8143,33.7695,33.8069,24200.0
2009-05-05 11:30:00,45.28,45.35,45.28,45.33,70200.0,33.7994,33.8516,33.7994,33.8367,70200.0
2009-05-05 11:35:00,45.33,45.41,45.32,45.38,27000.0,33.8367,33.8964,33.8292,33.874,27000.0
2009-05-05 11:40:00,45.38,45.44,45.38,45.44,17100.0,33.874,33.9188,33.874,33.9188,17100.0
2009-05-05 11:45:00,45.43,45.45,45.41,45.43,33000.0,33.9114,33.9263,33.8964,33.9114,33000.0
2009-05-05 11:50:00,45.42,45.44,45.38,45.38,29800.0,33.9039,33.9188,33.874,33.874,29800.0
2009-05-05 11:55:00,45.38,45.44,45.37,45.39,88000.0,33.874,33.9188,33.8666,33.8815,88000.0
2009-05-05 12:00:00,45.4,45.41,45.36,45.37,74800.0,33.889,33.8964,33.8591,33.8666,74800.0
2009-05-05 12:05:00,45.36,45.42,45.36,45.42,23400.0,33.8591,33.9039,33.8591,33.9039,23400.0
2009-05-05 12:10:00,45.42,45.42,45.37,45.39,17400.0,33.9039,33.9039,33.8666,33.8815,17400.0
2009-05-05 12:15:00,45.38,45.44,45.38,45.43,27100.0,33.874,33.9188,33.874,33.9114,27100.0
2009-05-05 12:20:00,45.42,45.44,45.36,45.37,17300.0,33.9039,33.9188,33.8591,33.8666,17300.0
2009-05-05 12:25:00,45.37,45.42,45.37,45.42,18200.0,33.8666,33.9039,33.8666,33.9039,18200.0
2009-05-05 12:30:00,45.41,45.42,45.36,45.38,32200.0,33.8964,33.9039,33.8591,33.874,32200.0
2009-05-05 12:35:00,45.37,45.37,45.29,45.3,13200.0,33.8666,33.8666,33.8069,33.8143,13200.0
2009-05-05 12:40:00,45.3,45.32,45.26,45.28,25100.0,33.8143,33.8292,33.7845,33.7994,25100.0
2009-05-05 12:45:00,45.27,45.32,45.27,45.32,18800.0,33.7919,33.8292,33.7919,33.8292,18800.0
2009-05-05 12:50:00,45.31,45.33,45.27,45.32,22300.0,33.8218,33.8367,33.7919,33.8292,22300.0
2009-05-05 12:55:00,45.32,45.36,45.32,45.33,18500.0,33.8292,33.8591,33.8292,33.8367,18500.0
2009-05-05 13:00:00,45.31,45.36,45.29,45.36,28700.0,33.8218,33.8591,33.8069,33.8591,28700.0
2009-05-05 13:05:00,45.37,45.42,45.37,45.39,20000.0,33.8666,33.9039,33.8666,33.8815,20000.0
2009-05-05 13:10:00,45.38,45.4,45.33,45.34,26000.0,33.874,33.889,33.8367,33.8442,26000.0
2009-05-05 13:15:00,45.34,45.34,45.26,45.32,30400.0,33.8442,33.8442,33.7845,33.8292,30400.0
2009-05-05 13:20:00,45.32,45.34,45.27,45.28,27900.0,33.8292,33.8442,33.7919,33.7994,27900.0
2009-05-05 13:25:00,45.27,45.33,45.24,45.26,26100.0,33.7919,33.8367,33.7695,33.7845,26100.0
2009-05-05 13:30:00,45.27,45.28,45.21,45.24,28900.0,33.7919,33.7994,33.7471,33.7695,28900.0
2009-05-05 13:35:00,45.24,45.28,45.23,45.26,18400.0,33.7695,33.7994,33.7621,33.7845,18400.0
2009-05-05 13:40:00,45.27,45.3,45.25,45.27,32500.0,33.7919,33.8143,33.777,33.7919,32500.0
2009-05-05 13:45:00,45.28,45.3,45.23,45.3,24400.0,33.7994,33.8143,33.7621,33.8143,24400.0
2009-05-05 13:50:00,45.3,45.36,45.3,45.36,29200.0,33.8143,33.8591,33.8143,33.8591,29200.0
2009-05-05 13:55:00,45.35,45.35,45.32,45.33,43800.0,33.8516,33.8516,33.8292,33.8367,43800.0
2009-05-05 14:00:00,45.32,45.33,45.29,45.3,25300.0,33.8292,33.8367,33.8069,33.8143,25300.0
2009-05-05 14:05:00,45.29,45.35,45.29,45.35,36500.0,33.8069,33.8516,33.8069,33.8516,36500.0
2009-05-05 14:10:00,45.35,45.42,45.34,45.38,25800.0,33.8516,33.9039,33.8442,33.874,25800.0
2009-05-05 14:15:00,45.38,45.39,45.35,45.37,26100.0,33.874,33.8815,33.8516,33.8666,26100.0
2009-05-05 14:20:00,45.37,45.38,45.22,45.22,24600.0,33.8666,33.874,33.7546,33.7546,24600.0
2009-05-05 14:25:00,45.22,45.24,45.16,45.17,53600.0,33.7546,33.7695,33.7098,33.7173,53600.0
2009-05-05 14:30:00,45.16,45.23,45.15,45.21,42800.0,33.7098,33.7621,33.7023,33.7471,42800.0
2009-05-05 14:35:00,45.21,45.27,45.21,45.25,45900.0,33.7471,33.7919,33.7471,33.777,45900.0
2009-05-05 14:40:00,45.25,45.26,45.21,45.23,48300.0,33.777,33.7845,33.7471,33.7621,48300.0
2009-05-05 14:45:00,45.23,45.32,45.21,45.31,40500.0,33.7621,33.8292,33.7471,33.8218,40500.0
2009-05-05 14:50:00,45.31,45.35,45.29,45.31,31400.0,33.8218,33.8516,33.8069,33.8218,31400.0
2009-05-05 14:55:00,45.3,45.36,45.28,45.28,46500.0,33.8143,33.8591,33.7994,33.7994,46500.0
2009-05-05 15:00:00,45.28,45.34,45.26,45.31,55800.0,33.7994,33.8442,33.7845,33.8218,55800.0
2009-05-05 15:05:00,45.31,45.42,45.31,45.37,71400.0,33.8218,33.9039,33.8218,33.8666,71400.0
2009-05-05 15:10:00,45.37,45.38,45.27,45.31,46000.0,33.8666,33.874,33.7919,33.8218,46000.0
2009-05-05 15:15:00,45.32,45.38,45.3,45.36,45300.0,33.8292,33.874,33.8143,33.8591,45300.0
2009-05-05 15:20:00,45.35,45.36,45.3,45.32,33400.0,33.8516,33.8591,33.8143,33.8292,33400.0
2009-05-05 15:25:00,45.34,45.42,45.32,45.38,47000.0,33.8442,33.9039,33.8292,33.874,47000.0
2009-05-05 15:30:00,45.39,45.54,45.39,45.5,30900.0,33.8815,33.9935,33.8815,33.9636,30900.0
2009-05-05 15:35:00,45.51,45.54,45.45,45.46,35700.0,33.9711,33.9935,33.9263,33.9338,35700.0
2009-05-05 15:40:00,45.46,45.54,45.46,45.5,35400.0,33.9338,33.9935,33.9338,33.9636,35400.0
2009-05-05 15:45:00,45.52,45.6,45.51,45.57,42700.0,33.9785,34.0383,33.9711,34.0159,42700.0
2009-05-05 15:50:00,45.57,45.59,45.44,45.47,73100.0,34.0159,34.0308,33.9188,33.9412,73100.0
2009-05-05 15:55:00,45.47,45.52,45.4,45.52,96900.0,33.9412,33.9785,33.889,33.9785,96900.0
2009-05-05 16:00:00,45.48,45.53,45.48,45.53,700.0,33.9487,33.986,33.9487,33.986,700.0
2009-05-05 16:05:00,45.53,45.53,45.53,45.53,0.0,33.986,33.986,33.986,33.986,0.0
2009-05-05 16:10:00,45.53,45.53,45.53,45.53,0.0,33.986,33.986,33.986,33.986,0.0
2009-05-06 09:30:00,46.09,46.13,46.02,46.05,83400.0,34.404,34.4339,34.3518,34.3742,83400.0
2009-05-06 09:35:00,46.05,46.09,45.95,45.97,44000.0,34.3742,34.404,34.2995,34.3144,44000.0
2009-05-06 09:40:00,45.95,45.98,45.9,45.94,63400.0,34.2995,34.3219,34.2622,34.292,63400.0
2009-05-06 09:45:00,45.93,45.94,45.87,45.91,78600.0,34.2846,34.292,34.2398,34.2697,78600.0
2009-05-06 09:50:00,45.91,46.0,45.86,45.99,59700.0,34.2697,34.3368,34.2323,34.3294,59700.0
2009-05-06 09:55:00,46.0,46.04,45.97,45.98,102800.0,34.3368,34.3667,34.3144,34.3219,102800.0
2009-05-06 10:00:00,45.99,46.02,45.81,45.84,67200.0,34.3294,34.3518,34.195,34.2174,67200.0
2009-05-06 10:05:00,45.84,45.84,45.74,45.79,51900.0,34.2174,34.2174,34.1428,34.1801,51900.0
2009-05-06 10:10:00,45.8,45.82,45.75,45.77,31400.0,34.1875,34.2025,34.1502,34.1652,31400.0
2009-05-06 10:15:00,45.78,45.81,45.7,45.71,36700.0,34.1726,34.195,34.1129,34.1204,36700.0
2009-05-06 10:20:00,45.72,45.75,45.57,45.57,68100.0,34.1278,34.1502,34.0159,34.0159,68100.0
2009-05-06 10:25:00,45.58,45.61,45.48,45.48,50300.0,34.0233,34.0457,33.9487,33.9487,50300.0
2009-05-06 10:30:00,45.49,45.54,45.45,45.54,77400.0,33.9561,33.9935,33.9263,33.9935,77400.0
2009-05-06 10:35:00,45.57,45.61,45.55,45.57,36100.0,34.0159,34.0457,34.0009,34.0159,36100.0
2009-05-06 10:40:00,45.58,45.63,45.52,45.52,18900.0,34.0233,34.0606,33.9785,33.9785,18900.0
2009-05-06 10:45:00,45.53,45.6,45.53,45.55,18500.0,33.986,34.0383,33.986,34.0009,18500.0
2009-05-06 10:50:00,45.55,45.62,45.55,45.55,33200.0,34.0009,34.0532,34.0009,34.0009,33200.0
2009-05-06 10:55:00,45.54,45.72,45.54,45.71,34600.0,33.9935,34.1278,33.9935,34.1204,34600.0
2009-05-06 11:00:00,45.7,45.74,45.68,45.72,34100.0,34.1129,34.1428,34.098,34.1278,34100.0
2009-05-06 11:05:00,45.72,45.72,45.6,45.66,99000.0,34.1278,34.1278,34.0383,34.083,99000.0
2009-05-06 11:10:00,45.66,45.71,45.65,45.68,41800.0,34.083,34.1204,34.0756,34.098,41800.0
2009-05-06 11:15:00,45.67,45.67,45.54,45.54,43800.0,34.0905,34.0905,33.9935,33.9935,43800.0
2009-05-06 11:20:00,45.55,45.57,45.51,45.52,16600.0,34.0009,34.0159,33.9711,33.9785,16600.0
2009-05-06 11:25:00,45.53,45.58,45.52,45.56,57500.0,33.986,34.0233,33.9785,34.0084,57500.0
2009-05-06 11:30:00,45.57,45.61,45.53,45.58,77100.0,34.0159,34.0457,33.986,34.0233,77100.0
2009-05-06 11:35:00,45.58,45.7,45.57,45.68,52700.0,34.0233,34.1129,34.0159,34.098,52700.0
2009-05-06 11:40:00,45.69,45.69,45.65,45.68,26100.0,34.1054,34.1054,34.0756,34.098,26100.0
2009-05-06 11:45:00,45.68,45.69,45.66,45.67,19800.0,34.098,34.1054,34.083,34.0905,19800.0
2009-05-06 11:50:00,45.67,45.69,45.64,45.64,19300.0,34.0905,34.1054,34.0681,34.0681,19300.0
2009-05-06 11:55:00,45.63,45.78,45.63,45.78,51300.0,34.0606,34.1726,34.0606,34.1726,51300.0
2009-05-06 12:00:00,45.79,45.83,45.77,45.79,43300.0,34.1801,34.2099,34.1652,34.1801,43300.0
2009-05-06 12:05:00,45.79,45.82,45.78,45.79,51600.0,34.1801,34.2025,34.1726,34.1801,51600.0
2009-05-06 12:10:00,45.8,45.86,45.8,45.86,41600.0,34.1875,34.2323,34.1875,34.2323,41600.0
2009-05-06 12:15:00,45.87,45.91,45.87,45.88,57600.0,34.2398,34.2697,34.2398,34.2473,57600.0
2009-05-06 12:20:00,45.89,45.9,45.86,45.88,45500.0,34.2547,34.2622,34.2323,34.2473,45500.0
2009-05-06 12:25:00,45.88,45.96,45.88,45.96,25600.0,34.2473,34.307,34.2473,34.307,25600.0
2009-05-06 12:30:00,45.95,45.96,45.89,45.89,32800.0,34.2995,34.307,34.2547,34.2547,32800.0
2009-05-06 12:35:00,45.9,45.9,45.83,45.83,43900.0,34.2622,34.2622,34.2099,34.2099,43900.0
2009-05-06 12:40:00,45.83,45.86,45.83,45.84,7900.0,34.2099,34.2323,34.2099,34.2174,7900.0
2009-05-06 12:45:00,45.84,45.87,45.84,45.86,24100.0,34.2174,34.2398,34.2174,34.2323,24100.0
2009-05-06 12:50:00,45.86,45.87,45.85,45.87,9000.0,34.2323,34.2398,34.2249,34.2398,9000.0
2009-05-06 12:55:00,45.88,45.88,45.74,45.76,46500.0,34.2473,34.2473,34.1428,34.1577,46500.0
2009-05-06 13:00:00,45.76,45.79,45.73,45.75,23300.0,34.1577,34.1801,34.1353,34.1502,23300.0
2009-05-06 13:05:00,45.74,45.77,45.68,45.68,42200.0,34.1428,34.1652,34.098,34.098,42200.0
2009-05-06 13:10:00,45.67,45.71,45.64,45.71,35200.0,34.0905,34.1204,34.0681,34.1204,35200.0
2009-05-06 13:15:00,45.7,45.71,45.68,45.71,13400.0,34.1129,34.1204,34.098,34.1204,13400.0
2009-05-06 13:20:00,45.71,45.8,45.68,45.7,35500.0,34.1204,34.1875,34.098,34.1129,35500.0
2009-05-06 13:25:00,45.7,45.73,45.65,45.65,43300.0,34.1129,34.1353,34.0756,34.0756,43300.0
2009-05-06 13:30:00,45.63,45.74,45.6,45.72,65700.0,34.0606,34.1428,34.0383,34.1278,65700.0
2009-05-06 13:35:00,45.73,45.78,45.73,45.74,112000.0,34.1353,34.1726,34.1353,34.1428,112000.0
2009-05-06 13:40:00,45.72,45.78,45.68,45.76,155700.0,34.1278,34.1726,34.098,34.1577,155700.0
2009-05-06 13:45:00,45.76,45.82,45.76,45.79,31800.0,34.1577,34.2025,34.1577,34.1801,31800.0
2009-05-06 13:50:00,45.79,45.94,45.78,45.93,52700.0,34.1801,34.292,34.1726,34.2846,52700.0
2009-05-06 13:55:00,45.92,46.01,45.92,46.0,111600.0,34.2771,34.3443,34.2771,34.3368,111600.0
2009-05-06 14:00:00,46.01,46.05,46.01,46.01,36100.0,34.3443,34.3742,34.3443,34.3443,36100.0
2009-05-06 14:05:00,46.01,46.04,45.99,46.03,35600.0,34.3443,34.3667,34.3294,34.3592,35600.0
2009-05-06 14:10:00,46.03,46.04,45.98,46.01,47000.0,34.3592,34.3667,34.3219,34.3443,47000.0
2009-05-06 14:15:00,46.02,46.04,45.98,46.0,50300.0,34.3518,34.3667,34.3219,34.3368,50300.0
2009-05-06 14:20:00,46.02,46.15,46.02,46.14,69800.0,34.3518,34.4488,34.3518,34.4413,69800.0
2009-05-06 14:25:00,46.13,46.19,46.11,46.19,56600.0,34.4339,34.4787,34.4189,34.4787,56600.0
2009-05-06 14:30:00,46.2,46.28,46.2,46.21,72300.0,34.4861,34.5458,34.4861,34.4936,72300.0
2009-05-06 14:35:00,46.21,46.22,46.19,46.21,34900.0,34.4936,34.5011,34.4787,34.4936,34900.0
2009-05-06 14:40:00,46.21,46.22,46.08,46.14,111900.0,34.4936,34.5011,34.3966,34.4413,111900.0
2009-05-06 14:45:00,46.14,46.23,46.11,46.21,61800.0,34.4413,34.5085,34.4189,34.4936,61800.0
2009-05-06 14:50:00,46.21,46.24,46.18,46.21,32900.0,34.4936,34.516,34.4712,34.4936,32900.0
2009-05-06 14:55:00,46.22,46.26,46.12,46.13,61500.0,34.5011,34.5309,34.4264,34.4339,61500.0
2009-05-06 15:00:00,46.14,46.21,46.06,46.08,76700.0,34.4413,34.4936,34.3816,34.3966,76700.0
2009-05-06 15:05:00,46.1,46.17,46.07,46.16,77800.0,34.4115,34.4637,34.3891,34.4563,77800.0
2009-05-06 15:10:00,46.15,46.16,46.06,46.09,58900.0,34.4488,34.4563,34.3816,34.404,58900.0
2009-05-06 15:15:00,46.08,46.09,46.02,46.02,43700.0,34.3966,34.404,34.3518,34.3518,43700.0
2009-05-06 15:20:00,46.02,46.08,45.87,45.88,70000.0,34.3518,34.3966,34.2398,34.2473,70000.0
2009-05-06 15:25:00,45.87,45.94,45.79,45.93,214800.0,34.2398,34.292,34.1801,34.2846,214800.0
2009-05-06 15:30:00,45.93,46.01,45.85,45.98,104700.0,34.2846,34.3443,34.2249,34.3219,104700.0
2009-05-06 15:35:00,45.97,46.0,45.83,45.87,64100.0,34.3144,34.3368,34.2099,34.2398,64100.0
2009-05-06 15:40:00,45.88,46.07,45.88,46.04,130700.0,34.2473,34.3891,34.2473,34.3667,130700.0
2009-05-06 15:45:00,46.03,46.11,46.0,46.11,113200.0,34.3592,34.4189,34.3368,34.4189,113200.0
2009-05-06 15:50:00,46.11,46.17,45.99,46.02,150200.0,34.4189,34.4637,34.3294,34.3518,150200.0
2009-05-06 15:55:00,46.01,46.22,46.01,46.22,123600.0,34.3443,34.5011,34.3443,34.5011,123600.0
2009-05-07 09:30:00,46.69,46.74,46.66,46.72,183600.0,34.8519,34.8892,34.8295,34.8743,183600.0
2009-05-07 09:35:00,46.72,46.73,46.64,46.71,103400.0,34.8743,34.8817,34.8146,34.8668,103400.0
2009-05-07 09:40:00,46.71,46.73,46.64,46.65,84400.0,34.8668,34.8817,34.8146,34.822,84400.0
2009-05-07 09:45:00,46.65,46.67,46.37,46.38,106700.0,34.822,34.837,34.613,34.6205,106700.0
2009-05-07 09:50:00,46.36,46.43,46.33,46.34,168000.0,34.6056,34.6578,34.5832,34.5906,168000.0
2009-05-07 09:55:00,46.31,46.44,46.31,46.35,63900.0,34.5682,34.6653,34.5682,34.5981,63900.0
2009-05-07 10:00:00,46.35,46.41,46.3,46.3,68900.0,34.5981,34.6429,34.5608,34.5608,68900.0
2009-05-07 10:05:00,46.3,46.3,46.06,46.15,170500.0,34.5608,34.5608,34.3816,34.4488,170500.0
2009-05-07 10:10:00,46.15,46.15,46.0,46.05,91600.0,34.4488,34.4488,34.3368,34.3742,91600.0
2009-05-07 10:15:00,46.05,46.21,45.99,46.18,61600.0,34.3742,34.4936,34.3294,34.4712,61600.0
2009-05-07 10:20:00,46.17,46.2,46.0,46.0,60100.0,34.4637,34.4861,34.3368,34.3368,60100.0
2009-05-07 10:25:00,45.99,46.0,45.81,45.86,91400.0,34.3294,34.3368,34.195,34.2323,91400.0
2009-05-07 10:30:00,45.86,45.88,45.79,45.81,43000.0,34.2323,34.2473,34.1801,34.195,43000.0
2009-05-07 10:35:00,45.81,45.91,45.75,45.91,59400.0,34.195,34.2697,34.1502,34.2697,59400.0
2009-05-07 10:40:00,45.9,45.92,45.84,45.85,49900.0,34.2622,34.2771,34.2174,34.2249,49900.0
2009-05-07 10:45:00,45.84,45.98,45.84,45.98,48700.0,34.2174,34.3219,34.2174,34.3219,48700.0
2009-05-07 10:50:00,45.99,46.05,45.96,46.03,51500.0,34.3294,34.3742,34.307,34.3592,51500.0
2009-05-07 10:55:00,46.03,46.03,45.96,45.97,28200.0,34.3592,34.3592,34.307,34.3144,28200.0
2009-05-07 11:00:00,45.97,46.01,45.87,45.87,52900.0,34.3144,34.3443,34.2398,34.2398,52900.0
2009-05-07 11:05:00,45.87,45.88,45.81,45.82,18500.0,34.2398,34.2473,34.195,34.2025,18500.0
2009-05-07 11:10:00,45.81,45.83,45.7,45.7,42500.0,34.195,34.2099,34.1129,34.1129,42500.0
2009-05-07 11:15:00,45.68,45.75,45.67,45.68,46000.0,34.098,34.1502,34.0905,34.098,46000.0
2009-05-07 11:20:00,45.68,45.72,45.65,45.67,38300.0,34.098,34.1278,34.0756,34.0905,38300.0
2009-05-07 11:25:00,45.68,45.75,45.68,45.74,42300.0,34.098,34.1502,34.098,34.1428,42300.0
2009-05-07 11:30:00,45.74,45.76,45.7,45.73,35400.0,34.1428,34.1577,34.1129,34.1353,35400.0
2009-05-07 11:35:00,45.73,45.84,45.73,45.81,76900.0,34.1353,34.2174,34.1353,34.195,76900.0
2009-05-07 11:40:00,45.81,45.85,45.81,45.84,25900.0,34.195,34.2249,34.195,34.2174,25900.0
2009-05-07 11:45:00,45.83,45.83,45.78,45.78,25600.0,34.2099,34.2099,34.1726,34.1726,25600.0
2009-05-07 11:50:00,45.79,45.94,45.79,45.93,31400.0,34.1801,34.292,34.1801,34.2846,31400.0
2009-05-07 11:55:00,45.93,45.93,45.87,45.9,36800.0,34.2846,34.2846,34.2398,34.2622,36800.0
2009-05-07 12:00:00,45.9,45.91,45.84,45.84,28500.0,34.2622,34.2697,34.2174,34.2174,28500.0
2009-05-07 12:05:00,45.84,45.84,45.77,45.78,12700.0,34.2174,34.2174,34.1652,34.1726,12700.0
2009-05-07 12:10:00,45.78,45.82,45.76,45.79,44100.0,34.1726,34.2025,34.1577,34.1801,44100.0
2009-05-07 12:15:00,45.78,45.79,45.77,45.79,9300.0,34.1726,34.1801,34.1652,34.1801,9300.0
2009-05-07 12:20:00,45.78,45.86,45.78,45.84,24400.0,34.1726,34.2323,34.1726,34.2174,24400.0
2009-05-07 12:25:00,45.85,45.85,45.79,45.81,31600.0,34.2249,34.2249,34.1801,34.195,31600.0
2009-05-07 12:30:00,45.8,45.83,45.78,45.81,30700.0,34.1875,34.2099,34.1726,34.195,30700.0
2009-05-07 12:35:00,45.81,45.85,45.8,45.82,18500.0,34.195,34.2249,34.1875,34.2025,18500.0
2009-05-07 12:40:00,45.83,45.96,45.83,45.95,33000.0,34.2099,34.307,34.2099,34.2995,33000.0
2009-05-07 12:45:00,45.94,45.96,45.91,45.93,22000.0,34.292,34.307,34.2697,34.2846,22000.0
2009-05-07 12:50:00,45.92,45.93,45.85,45.87,13700.0,34.2771,34.2846,34.2249,34.2398,13700.0
2009-05-07 12:55:00,45.87,45.9,45.87,45.9,8700.0,34.2398,34.2622,34.2398,34.2622,8700.0
2009-05-07 13:00:00,45.9,45.92,45.76,45.8,123000.0,34.2622,34.2771,34.1577,34.1875,123000.0
2009-05-07 13:05:00,45.81,45.82,45.72,45.74,82100.0,34.195,34.2025,34.1278,34.1428,82100.0
2009-05-07 13:10:00,45.75,45.77,45.66,45.66,37000.0,34.1502,34.1652,34.083,34.083,37000.0
2009-05-07 13:15:00,45.65,45.67,45.6,45.63,26500.0,34.0756,34.0905,34.0383,34.0606,26500.0
2009-05-07 13:20:00,45.64,45.68,45.62,45.62,34900.0,34.0681,34.098,34.0532,34.0532,34900.0
2009-05-07 13:25:00,45.61,45.65,45.59,45.59,30100.0,34.0457,34.0756,34.0308,34.0308,30100.0
2009-05-07 13:30:00,45.6,45.61,45.51,45.53,20800.0,34.0383,34.0457,33.9711,33.986,20800.0
2009-05-07 13:35:00,45.53,45.58,45.48,45.49,71300.0,33.986,34.0233,33.9487,33.9561,71300.0
2009-05-07 13:40:00,45.49,45.49,45.4,45.42,62500.0,33.9561,33.9561,33.889,33.9039,62500.0
2009-05-07 13:45:00,45.42,45.45,45.4,45.45,20500.0,33.9039,33.9263,33.889,33.9263,20500.0
2009-05-07 13:50:00,45.43,45.44,45.36,45.41,27800.0,33.9114,33.9188,33.8591,33.8964,27800.0
2009-05-07 13:55:00,45.42,45.52,45.39,45.5,37200.0,33.9039,33.9785,33.8815,33.9636,37200.0
2009-05-07 14:00:00,45.51,45.51,45.44,45.47,46500.0,33.9711,33.9711,33.9188,33.9412,46500.0
2009-05-07 14:05:00,45.48,45.56,45.48,45.53,61000.0,33.9487,34.0084,33.9487,33.986,61000.0
2009-05-07 14:10:00,45.53,45.53,45.35,45.38,68400.0,33.986,33.986,33.8516,33.874,68400.0
2009-05-07 14:15:00,45.35,45.41,45.33,45.39,64100.0,33.8516,33.8964,33.8367,33.8815,64100.0
2009-05-07 14:20:00,45.39,45.44,45.38,45.4,37500.0,33.8815,33.9188,33.874,33.889,37500.0
2009-05-07 14:25:00,45.41,45.51,45.4,45.5,37200.0,33.8964,33.9711,33.889,33.9636,37200.0
2009-05-07 14:30:00,45.49,45.5,45.36,45.36,27300.0,33.9561,33.9636,33.8591,33.8591,27300.0
2009-05-07 14:35:00,45.36,45.42,45.29,45.31,44400.0,33.8591,33.9039,33.8069,33.8218,44400.0
2009-05-07 14:40:00,45.3,45.3,45.23,45.26,34200.0,33.8143,33.8143,33.7621,33.7845,34200.0
2009-05-07 14:45:00,45.27,45.36,45.26,45.36,65500.0,33.7919,33.8591,33.7845,33.8591,65500.0
2009-05-07 14:50:00,45.36,45.44,45.28,45.28,47500.0,33.8591,33.9188,33.7994,33.7994,47500.0
2009-05-07 14:55:00,45.28,45.41,45.26,45.35,43600.0,33.7994,33.8964,33.7845,33.8516,43600.0
2009-05-07 15:00:00,45.35,45.45,45.31,45.35,54600.0,33.8516,33.9263,33.8218,33.8516,54600.0
2009-05-07 15:05:00,45.34,45.34,45.25,45.3,53700.0,33.8442,33.8442,33.777,33.8143,53700.0
2009-05-07 15:10:00,45.3,45.34,45.26,45.28,117100.0,33.8143,33.8442,33.7845,33.7994,117100.0
2009-05-07 15:15:00,45.29,45.35,45.26,45.34,117800.0,33.8069,33.8516,33.7845,33.8442,117800.0
2009-05-07 15:20:00,45.33,45.47,45.32,45.42,40800.0,33.8367,33.9412,33.8292,33.9039,40800.0
2009-05-07 15:25:00,45.41,45.53,45.38,45.48,54100.0,33.8964,33.986,33.874,33.9487,54100.0
2009-05-07 15:30:00,45.45,45.45,45.21,45.23,60300.0,33.9263,33.9263,33.7471,33.7621,60300.0
2009-05-07 15:35:00,45.21,45.36,45.21,45.34,76900.0,33.7471,33.8591,33.7471,33.8442,76900.0
2009-05-07 15:40:00,45.33,45.44,45.31,45.43,93600.0,33.8367,33.9188,33.8218,33.9114,93600.0
2009-05-07 15:45:00,45.44,45.5,45.41,45.49,75500.0,33.9188,33.9636,33.8964,33.9561,75500.0
2009-05-07 15:50:00,45.5,45.56,45.38,45.56,75800.0,33.9636,34.0084,33.874,34.0084,75800.0
2009-05-07 15:55:00,45.57,45.6,45.42,45.45,154500.0,34.0159,34.0383,33.9039,33.9263,154500.0
2009-05-08 09:30:00,46.08,46.19,46.06,46.19,104900.0,34.3966,34.4787,34.3816,34.4787,104900.0
2009-05-08 09:35:00,46.19,46.19,46.05,46.16,35000.0,34.4787,34.4787,34.3742,34.4563,35000.0
2009-05-08 09:40:00,46.15,46.3,46.15,46.3,40500.0,34.4488,34.5608,34.4488,34.5608,40500.0
2009-05-08 09:45:00,46.3,46.5,46.3,46.45,87500.0,34.5608,34.7101,34.5608,34.6727,87500.0
2009-05-08 09:50:00,46.45,46.47,46.37,46.37,49100.0,34.6727,34.6877,34.613,34.613,49100.0
2009-05-08 09:55:00,46.38,46.44,46.31,46.31,72000.0,34.6205,34.6653,34.5682,34.5682,72000.0
2009-05-08 10:00:00,46.31,46.31,46.2,46.24,66100.0,34.5682,34.5682,34.4861,34.516,66100.0
2009-05-08 10:05:00,46.21,46.25,46.12,46.15,62400.0,34.4936,34.5234,34.4264,34.4488,62400.0
2009-05-08 10:10:00,46.17,46.17,46.05,46.06,73100.0,34.4637,34.4637,34.3742,34.3816,73100.0
2009-05-08 10:15:00,46.06,46.06,45.85,45.93,112200.0,34.3816,34.3816,34.2249,34.2846,112200.0
2009-05-08 10:20:00,45.93,45.96,45.86,45.87,73300.0,34.2846,34.307,34.2323,34.2398,73300.0
2009-05-08 10:25:00,45.87,45.87,45.77,45.84,75100.0,34.2398,34.2398,34.1652,34.2174,75100.0
2009-05-08 10:30:00,45.86,45.96,45.78,45.96,66600.0,34.2323,34.307,34.1726,34.307,66600.0
2009-05-08 10:35:00,45.96,45.99,45.83,45.93,74200.0,34.307,34.3294,34.2099,34.2846,74200.0
2009-05-08 10:40:00,45.92,45.93,45.86,45.88,45900.0,34.2771,34.2846,34.2323,34.2473,45900.0
2009-05-08 10:45:00,45.88,45.97,45.88,45.89,54200.0,34.2473,34.3144,34.2473,34.2547,54200.0
2009-05-08 10:50:00,45.88,45.89,45.78,45.88,70200.0,34.2473,34.2547,34.1726,34.2473,70200.0
2009-05-08 10:55:00,45.9,45.93,45.84,45.85,71100.0,34.2622,34.2846,34.2174,34.2249,71100.0
2009-05-08 11:00:00,45.86,46.04,45.86,45.98,48800.0,34.2323,34.3667,34.2323,34.3219,48800.0
2009-05-08 11:05:00,45.99,46.03,45.97,46.01,41700.0,34.3294,34.3592,34.3144,34.3443,41700.0
2009-05-08 11:10:00,45.99,46.04,45.96,45.99,19100.0,34.3294,34.3667,34.307,34.3294,19100.0
2009-05-08 11:15:00,45.98,46.1,45.96,46.09,31500.0,34.3219,34.4115,34.307,34.404,31500.0
2009-05-08 11:20:00,46.09,46.09,45.97,45.97,43500.0,34.404,34.404,34.3144,34.3144,43500.0
2009-05-08 11:25:00,45.97,46.01,45.93,45.96,36900.0,34.3144,34.3443,34.2846,34.307,36900.0
2009-05-08 11:30:00,45.95,46.01,45.94,45.99,27700.0,34.2995,34.3443,34.292,34.3294,27700.0
2009-05-08 11:35:00,46.0,46.03,45.94,45.96,27800.0,34.3368,34.3592,34.292,34.307,27800.0
2009-05-08 11:40:00,45.96,46.07,45.95,46.06,38500.0,34.307,34.3891,34.2995,34.3816,38500.0
2009-05-08 11:45:00,46.06,46.11,46.04,46.08,31800.0,34.3816,34.4189,34.3667,34.3966,31800.0
2009-05-08 11:50:00,46.08,46.16,46.08,46.12,24500.0,34.3966,34.4563,34.3966,34.4264,24500.0
2009-05-08 11:55:00,46.13,46.2,46.12,46.19,14600.0,34.4339,34.4861,34.4264,34.4787,14600.0
2009-05-08 12:00:00,46.2,46.22,46.17,46.19,27200.0,34.4861,34.5011,34.4637,34.4787,27200.0
2009-05-08 12:05:00,46.21,46.29,46.2,46.26,28200.0,34.4936,34.5533,34.4861,34.5309,28200.0
2009-05-08 12:10:00,46.26,46.32,46.25,46.31,14400.0,34.5309,34.5757,34.5234,34.5682,14400.0
2009-05-08 12:15:00,46.31,46.39,46.31,46.39,31400.0,34.5682,34.628,34.5682,34.628,31400.0
2009-05-08 12:20:00,46.39,46.4,46.31,46.32,51200.0,34.628,34.6354,34.5682,34.5757,51200.0
2009-05-08 12:25:00,46.33,46.33,46.26,46.26,22300.0,34.5832,34.5832,34.5309,34.5309,22300.0
2009-05-08 12:30:00,46.26,46.3,46.24,46.27,47300.0,34.5309,34.5608,34.516,34.5384,47300.0
2009-05-08 12:35:00,46.27,46.32,46.26,46.31,27600.0,34.5384,34.5757,34.5309,34.5682,27600.0
2009-05-08 12:40:00,46.32,46.37,46.31,46.36,28700.0,34.5757,34.613,34.5682,34.6056,28700.0
2009-05-08 12:45:00,46.36,46.37,46.22,46.23,23600.0,34.6056,34.613,34.5011,34.5085,23600.0
2009-05-08 12:50:00,46.22,46.28,46.21,46.26,35700.0,34.5011,34.5458,34.4936,34.5309,35700.0
2009-05-08 12:55:00,46.26,46.45,46.26,46.42,51500.0,34.5309,34.6727,34.5309,34.6503,51500.0
2009-05-08 13:00:00,46.43,46.44,46.4,46.43,48600.0,34.6578,34.6653,34.6354,34.6578,48600.0
2009-05-08 13:05:00,46.44,46.44,46.36,46.4,29800.0,34.6653,34.6653,34.6056,34.6354,29800.0
2009-05-08 13:10:00,46.4,46.43,46.35,46.42,38300.0,34.6354,34.6578,34.5981,34.6503,38300.0
2009-05-08 13:15:00,46.41,46.42,46.36,46.39,29200.0,34.6429,34.6503,34.6056,34.628,29200.0
2009-05-08 13:20:00,46.39,46.47,46.39,46.45,92700.0,34.628,34.6877,34.628,34.6727,92700.0
2009-05-08 13:25:00,46.44,46.44,46.36,46.37,37900.0,34.6653,34.6653,34.6056,34.613,37900.0
2009-05-08 13:30:00,46.37,46.37,46.26,46.3,42500.0,34.613,34.613,34.5309,34.5608,42500.0
2009-05-08 13:35:00,46.3,46.36,46.3,46.34,21100.0,34.5608,34.6056,34.5608,34.5906,21100.0
2009-05-08 13:40:00,46.35,46.35,46.31,46.32,18000.0,34.5981,34.5981,34.5682,34.5757,18000.0
2009-05-08 13:45:00,46.33,46.41,46.27,46.37,38700.0,34.5832,34.6429,34.5384,34.613,38700.0
2009-05-08 13:50:00,46.38,46.38,46.29,46.35,45900.0,34.6205,34.6205,34.5533,34.5981,45900.0
2009-05-08 13:55:00,46.35,46.35,46.25,46.25,19900.0,34.5981,34.5981,34.5234,34.5234,19900.0
2009-05-08 14:00:00,46.27,46.38,46.27,46.37,29300.0,34.5384,34.6205,34.5384,34.613,29300.0
2009-05-08 14:05:00,46.38,46.41,46.35,46.38,54400.0,34.6205,34.6429,34.5981,34.6205,54400.0
2009-05-08 14:10:00,46.38,46.49,46.38,46.47,35500.0,34.6205,34.7026,34.6205,34.6877,35500.0
2009-05-08 14:15:00,46.48,46.53,46.46,46.52,87000.0,34.6951,34.7325,34.6802,34.725,87000.0
2009-05-08 14:20:00,46.52,46.54,46.48,46.53,41200.0,34.725,34.7399,34.6951,34.7325,41200.0
2009-05-08 14:25:00,46.53,46.54,46.47,46.47,30900.0,34.7325,34.7399,34.6877,34.6877,30900.0
2009-05-08 14:30:00,46.49,46.54,46.49,46.54,29100.0,34.7026,34.7399,34.7026,34.7399,29100.0
2009-05-08 14:35:00,46.54,46.56,46.53,46.55,23400.0,34.7399,34.7548,34.7325,34.7474,23400.0
2009-05-08 14:40:00,46.55,46.56,46.49,46.53,33400.0,34.7474,34.7548,34.7026,34.7325,33400.0
2009-05-08 14:45:00,46.53,46.69,46.53,46.68,44300.0,34.7325,34.8519,34.7325,34.8444,44300.0
2009-05-08 14:50:00,46.68,46.7,46.65,46.66,32200.0,34.8444,34.8594,34.822,34.8295,32200.0
2009-05-08 14:55:00,46.66,46.67,46.6,46.6,26900.0,34.8295,34.837,34.7847,34.7847,26900.0
2009-05-08 15:00:00,46.61,46.65,46.59,46.62,36700.0,34.7922,34.822,34.7772,34.7996,36700.0
2009-05-08 15:05:00,46.62,46.62,46.47,46.53,30400.0,34.7996,34.7996,34.6877,34.7325,30400.0
2009-05-08 15:10:00,46.53,46.53,46.45,46.45,27300.0,34.7325,34.7325,34.6727,34.6727,27300.0
2009-05-08 15:15:00,46.45,46.46,46.38,46.41,101400.0,34.6727,34.6802,34.6205,34.6429,101400.0
2009-05-08 15:20:00,46.44,46.52,46.43,46.51,96800.0,34.6653,34.725,34.6578,34.7175,96800.0
2009-05-08 15:25:00,46.5,46.58,46.47,46.47,39700.0,34.7101,34.7698,34.6877,34.6877,39700.0
2009-05-08 15:30:00,46.47,46.52,46.38,46.43,65700.0,34.6877,34.725,34.6205,34.6578,65700.0
2009-05-08 15:35:00,46.42,46.49,46.4,46.41,48500.0,34.6503,34.7026,34.6354,34.6429,48500.0
2009-05-08 15:40:00,46.41,46.56,46.4,46.55,63700.0,34.6429,34.7548,34.6354,34.7474,63700.0
2009-05-08 15:45:00,46.56,46.57,46.48,46.49,83500.0,34.7548,34.7623,34.6951,34.7026,83500.0
2009-05-08 15:50:00,46.49,46.52,46.37,46.46,86400.0,34.7026,34.725,34.613,34.6802,86400.0
2009-05-08 15:55:00,46.46,46.63,46.45,46.59,129500.0,34.6802,34.8071,34.6727,34.7772,129500.0
2009-05-11 09:30:00,45.99,46.01,45.9,45.96,263800.0,34.3294,34.3443,34.2622,34.307,263800.0
2009-05-11 09:35:00,45.96,45.99,45.84,45.87,50500.0,34.307,34.3294,34.2174,34.2398,50500.0
2009-05-11 09:40:00,45.88,45.92,45.69,45.72,62200.0,34.2473,34.2771,34.1054,34.1278,62200.0
2009-05-11 09:45:00,45.71,45.71,45.61,45.61,30000.0,34.1204,34.1204,34.0457,34.0457,30000.0
2009-05-11 09:50:00,45.62,45.76,45.62,45.74,31500.0,34.0532,34.1577,34.0532,34.1428,31500.0
2009-05-11 09:55:00,45.74,45.78,45.72,45.77,39100.0,34.1428,34.1726,34.1278,34.1652,39100.0
2009-05-11 10:00:00,45.74,45.79,45.69,45.76,31100.0,34.1428,34.1801,34.1054,34.1577,31100.0
2009-05-11 10:05:00,45.76,45.85,45.75,45.82,22400.0,34.1577,34.2249,34.1502,34.2025,22400.0
2009-05-11 10:10:00,45.82,45.95,45.8,45.95,80700.0,34.2025,34.2995,34.1875,34.2995,80700.0
2009-05-11 10:15:00,45.95,45.95,45.85,45.93,44100.0,34.2995,34.2995,34.2249,34.2846,44100.0
2009-05-11 10:20:00,45.94,46.0,45.91,45.93,32300.0,34.292,34.3368,34.2697,34.2846,32300.0
2009-05-11 10:25:00,45.92,46.0,45.88,45.88,42000.0,34.2771,34.3368,34.2473,34.2473,42000.0
2009-05-11 10:30:00,45.89,45.95,45.81,45.92,52800.0,34.2547,34.2995,34.195,34.2771,52800.0
2009-05-11 10:35:00,45.93,46.1,45.92,46.02,32600.0,34.2846,34.4115,34.2771,34.3518,32600.0
2009-05-11 10:40:00,46.03,46.13,46.01,46.09,52900.0,34.3592,34.4339,34.3443,34.404,52900.0
2009-05-11 10:45:00,46.08,46.13,46.07,46.1,32700.0,34.3966,34.4339,34.3891,34.4115,32700.0
2009-05-11 10:50:00,46.08,46.11,46.03,46.1,32700.0,34.3966,34.4189,34.3592,34.4115,32700.0
2009-05-11 10:55:00,46.1,46.1,46.03,46.05,47800.0,34.4115,34.4115,34.3592,34.3742,47800.0
2009-05-11 11:00:00,46.03,46.09,45.97,45.99,36000.0,34.3592,34.404,34.3144,34.3294,36000.0
2009-05-11 11:05:00,46.0,46.06,45.99,46.02,17200.0,34.3368,34.3816,34.3294,34.3518,17200.0
2009-05-11 11:10:00,46.01,46.11,46.01,46.1,32300.0,34.3443,34.4189,34.3443,34.4115,32300.0
2009-05-11 11:15:00,46.11,46.18,46.11,46.13,30400.0,34.4189,34.4712,34.4189,34.4339,30400.0
2009-05-11 11:20:00,46.14,46.14,46.06,46.08,18000.0,34.4413,34.4413,34.3816,34.3966,18000.0
2009-05-11 11:25:00,46.07,46.07,46.01,46.02,16800.0,34.3891,34.3891,34.3443,34.3518,16800.0
2009-05-11 11:30:00,46.03,46.06,45.94,45.94,37600.0,34.3592,34.3816,34.292,34.292,37600.0
2009-05-11 11:35:00,45.95,45.98,45.93,45.95,18000.0,34.2995,34.3219,34.2846,34.2995,18000.0
2009-05-11 11:40:00,45.95,45.96,45.91,45.95,23100.0,34.2995,34.307,34.2697,34.2995,23100.0
2009-05-11 11:45:00,45.95,45.98,45.91,45.98,16300.0,34.2995,34.3219,34.2697,34.3219,16300.0
2009-05-11 11:50:00,45.96,45.98,45.92,45.94,30300.0,34.307,34.3219,34.2771,34.292,30300.0
2009-05-11 11:55:00,45.94,45.98,45.89,45.89,55000.0,34.292,34.3219,34.2547,34.2547,55000.0
2009-05-11 12:00:00,45.89,45.89,45.82,45.87,41600.0,34.2547,34.2547,34.2025,34.2398,41600.0
2009-05-11 12:05:00,45.88,45.93,45.88,45.9,32500.0,34.2473,34.2846,34.2473,34.2622,32500.0
2009-05-11 12:10:00,45.89,45.92,45.87,45.88,26600.0,34.2547,34.2771,34.2398,34.2473,26600.0
2009-05-11 12:15:00,45.87,45.93,45.86,45.93,16500.0,34.2398,34.2846,34.2323,34.2846,16500.0
2009-05-11 12:20:00,45.94,45.98,45.92,45.94,13300.0,34.292,34.3219,34.2771,34.292,13300.0
2009-05-11 12:25:00,45.95,46.01,45.95,45.98,28000.0,34.2995,34.3443,34.2995,34.3219,28000.0
2009-05-11 12:30:00,45.97,45.98,45.94,45.96,51100.0,34.3144,34.3219,34.292,34.307,51100.0
2009-05-11 12:35:00,45.96,46.01,45.96,46.0,23700.0,34.307,34.3443,34.307,34.3368,23700.0
2009-05-11 12:40:00,46.0,46.01,45.97,46.0,55300.0,34.3368,34.3443,34.3144,34.3368,55300.0
2009-05-11 12:45:00,45.99,46.03,45.97,45.97,36600.0,34.3294,34.3592,34.3144,34.3144,36600.0
2009-05-11 12:50:00,45.97,45.98,45.89,45.9,58600.0,34.3144,34.3219,34.2547,34.2622,58600.0
2009-05-11 12:55:00,45.89,45.92,45.88,45.89,47900.0,34.2547,34.2771,34.2473,34.2547,47900.0
2009-05-11 13:00:00,45.9,45.9,45.81,45.82,46500.0,34.2622,34.2622,34.195,34.2025,46500.0
2009-05-11 13:05:00,45.82,45.87,45.8,45.86,43400.0,34.2025,34.2398,34.1875,34.2323,43400.0
2009-05-11 13:10:00,45.87,45.96,45.86,45.96,42200.0,34.2398,34.307,34.2323,34.307,42200.0
2009-05-11 13:15:00,45.95,46.01,45.95,46.01,36400.0,34.2995,34.3443,34.2995,34.3443,36400.0
2009-05-11 13:20:00,46.0,46.03,45.98,46.0,37500.0,34.3368,34.3592,34.3219,34.3368,37500.0
2009-05-11 13:25:00,46.01,46.01,45.96,46.0,15700.0,34.3443,34.3443,34.307,34.3368,15700.0
2009-05-11 13:30:00,46.0,46.01,45.95,45.99,51900.0,34.3368,34.3443,34.2995,34.3294,51900.0
2009-05-11 13:35:00,46.01,46.13,45.95,46.12,57000.0,34.3443,34.4339,34.2995,34.4264,57000.0
2009-05-11 13:40:00,46.12,46.13,46.08,46.11,61000.0,34.4264,34.4339,34.3966,34.4189,61000.0
2009-05-11 13:45:00,46.11,46.13,46.09,46.13,11300.0,34.4189,34.4339,34.404,34.4339,11300.0
2009-05-11 13:50:00,46.12,46.14,46.11,46.13,21500.0,34.4264,34.4413,34.4189,34.4339,21500.0
2009-05-11 13:55:00,46.14,46.14,46.05,46.08,40100.0,34.4413,34.4413,34.3742,34.3966,40100.0
2009-05-11 14:00:00,46.08,46.08,45.96,45.98,52600.0,34.3966,34.3966,34.307,34.3219,52600.0
2009-05-11 14:05:00,45.99,46.02,45.97,46.01,27700.0,34.3294,34.3518,34.3144,34.3443,27700.0
2009-05-11 14:10:00,46.0,46.03,45.98,46.01,64400.0,34.3368,34.3592,34.3219,34.3443,64400.0
2009-05-11 14:15:00,46.0,46.03,45.98,46.0,61200.0,34.3368,34.3592,34.3219,34.3368,61200.0
2009-05-11 14:20:00,46.01,46.02,45.96,46.02,67800.0,34.3443,34.3518,34.307,34.3518,67800.0
2009-05-11 14:25:00,46.01,46.05,45.98,46.04,120200.0,34.3443,34.3742,34.3219,34.3667,120200.0
2009-05-11 14:30:00,46.04,46.1,46.02,46.08,47500.0,34.3667,34.4115,34.3518,34.3966,47500.0
2009-05-11 14:35:00,46.07,46.1,45.98,46.0,69900.0,34.3891,34.4115,34.3219,34.3368,69900.0
2009-05-11 14:40:00,46.0,46.05,45.97,46.05,47700.0,34.3368,34.3742,34.3144,34.3742,47700.0
2009-05-11 14:45:00,46.04,46.09,46.02,46.09,61600.0,34.3667,34.404,34.3518,34.404,61600.0
2009-05-11 14:50:00,46.1,46.13,46.08,46.09,40500.0,34.4115,34.4339,34.3966,34.404,40500.0
2009-05-11 14:55:00,46.08,46.08,46.04,46.06,32200.0,34.3966,34.3966,34.3667,34.3816,32200.0
2009-05-11 15:00:00,46.06,46.08,45.95,45.95,54300.0,34.3816,34.3966,34.2995,34.2995,54300.0
2009-05-11 15:05:00,45.97,46.01,45.95,46.0,62500.0,34.3144,34.3443,34.2995,34.3368,62500.0
2009-05-11 15:10:00,46.02,46.06,45.98,46.01,75500.0,34.3518,34.3816,34.3219,34.3443,75500.0
2009-05-11 15:15:00,46.0,46.06,45.99,45.99,79700.0,34.3368,34.3816,34.3294,34.3294,79700.0
2009-05-11 15:20:00,46.0,46.0,45.85,45.85,56900.0,34.3368,34.3368,34.2249,34.2249,56900.0
2009-05-11 15:25:00,45.86,45.93,45.85,45.91,54400.0,34.2323,34.2846,34.2249,34.2697,54400.0
2009-05-11 15:30:00,45.91,45.91,45.8,45.81,59500.0,34.2697,34.2697,34.1875,34.195,59500.0
2009-05-11 15:35:00,45.81,45.84,45.78,45.78,53300.0,34.195,34.2174,34.1726,34.1726,53300.0
2009-05-11 15:40:00,45.79,45.88,45.76,45.84,65400.0,34.1801,34.2473,34.1577,34.2174,65400.0
2009-05-11 15:45:00,45.84,45.88,45.82,45.87,123900.0,34.2174,34.2473,34.2025,34.2398,123900.0
2009-05-11 15:50:00,45.87,45.92,45.81,45.91,109500.0,34.2398,34.2771,34.195,34.2697,109500.0
2009-05-11 15:55:00,45.91,45.92,45.72,45.77,75700.0,34.2697,34.2771,34.1278,34.1652,75700.0
2009-05-12 09:30:00,46.03,46.11,46.0,46.04,70300.0,34.3592,34.4189,34.3368,34.3667,70300.0
2009-05-12 09:35:00,46.04,46.07,45.81,45.81,64100.0,34.3667,34.3891,34.195,34.195,64100.0
2009-05-12 09:40:00,45.81,45.81,45.66,45.66,87500.0,34.195,34.195,34.083,34.083,87500.0
2009-05-12 09:45:00,45.65,45.69,45.58,45.6,49600.0,34.0756,34.1054,34.0233,34.0383,49600.0
2009-05-12 09:50:00,45.59,45.64,45.52,45.64,61600.0,34.0308,34.0681,33.9785,34.0681,61600.0
2009-05-12 09:55:00,45.64,45.69,45.63,45.66,26000.0,34.0681,34.1054,34.0606,34.083,26000.0
2009-05-12 10:00:00,45.65,45.66,45.57,45.61,51900.0,34.0756,34.083,34.0159,34.0457,51900.0
2009-05-12 10:05:00,45.61,45.61,45.51,45.54,48300.0,34.0457,34.0457,33.9711,33.9935,48300.0
2009-05-12 10:10:00,45.53,45.53,45.36,45.36,54700.0,33.986,33.986,33.8591,33.8591,54700.0
2009-05-12 10:15:00,45.36,45.41,45.35,45.4,29900.0,33.8591,33.8964,33.8516,33.889,29900.0
2009-05-12 10:20:00,45.41,45.5,45.4,45.48,30200.0,33.8964,33.9636,33.889,33.9487,30200.0
2009-05-12 10:25:00,45.47,45.5,45.43,45.47,65200.0,33.9412,33.9636,33.9114,33.9412,65200.0
2009-05-12 10:30:00,45.46,45.46,45.34,45.36,36300.0,33.9338,33.9338,33.8442,33.8591,36300.0
2009-05-12 10:35:00,45.36,45.4,45.29,45.34,36100.0,33.8591,33.889,33.8069,33.8442,36100.0
2009-05-12 10:40:00,45.33,45.43,45.29,45.43,30800.0,33.8367,33.9114,33.8069,33.9114,30800.0
2009-05-12 10:45:00,45.43,45.46,45.4,45.46,46500.0,33.9114,33.9338,33.889,33.9338,46500.0
2009-05-12 10:50:00,45.45,45.45,45.4,45.42,32800.0,33.9263,33.9263,33.889,33.9039,32800.0
2009-05-12 10:55:00,45.41,45.51,45.36,45.51,22300.0,33.8964,33.9711,33.8591,33.9711,22300.0
2009-05-12 11:00:00,45.51,45.51,45.46,45.49,12700.0,33.9711,33.9711,33.9338,33.9561,12700.0
2009-05-12 11:05:00,45.51,45.55,45.47,45.47,52400.0,33.9711,34.0009,33.9412,33.9412,52400.0
2009-05-12 11:10:00,45.46,45.49,45.42,45.46,71800.0,33.9338,33.9561,33.9039,33.9338,71800.0
2009-05-12 11:15:00,45.47,45.52,45.41,45.45,19200.0,33.9412,33.9785,33.8964,33.9263,19200.0
2009-05-12 11:20:00,45.45,45.45,45.33,45.33,45000.0,33.9263,33.9263,33.8367,33.8367,45000.0
2009-05-12 11:25:00,45.33,45.38,45.33,45.36,17800.0,33.8367,33.874,33.8367,33.8591,17800.0
2009-05-12 11:30:00,45.36,45.42,45.34,45.39,93200.0,33.8591,33.9039,33.8442,33.8815,93200.0
2009-05-12 11:35:00,45.4,45.44,45.4,45.42,20000.0,33.889,33.9188,33.889,33.9039,20000.0
2009-05-12 11:40:00,45.4,45.42,45.37,45.39,9500.0,33.889,33.9039,33.8666,33.8815,9500.0
2009-05-12 11:45:00,45.38,45.38,45.29,45.3,29500.0,33.874,33.874,33.8069,33.8143,29500.0
2009-05-12 11:50:00,45.28,45.31,45.25,45.27,25400.0,33.7994,33.8218,33.777,33.7919,25400.0
2009-05-12 11:55:00,45.27,45.32,45.26,45.32,14000.0,33.7919,33.8292,33.7845,33.8292,14000.0
2009-05-12 12:00:00,45.33,45.36,45.3,45.36,16400.0,33.8367,33.8591,33.8143,33.8591,16400.0
2009-05-12 12:05:00,45.34,45.36,45.22,45.23,40200.0,33.8442,33.8591,33.7546,33.7621,40200.0
2009-05-12 12:10:00,45.22,45.24,45.17,45.19,67800.0,33.7546,33.7695,33.7173,33.7322,67800.0
2009-05-12 12:15:00,45.19,45.2,45.11,45.11,28300.0,33.7322,33.7397,33.6725,33.6725,28300.0
2009-05-12 12:20:00,45.11,45.12,45.08,45.09,17900.0,33.6725,33.68,33.6501,33.6576,17900.0
2009-05-12 12:25:00,45.09,45.15,45.09,45.12,46100.0,33.6576,33.7023,33.6576,33.68,46100.0
2009-05-12 12:30:00,45.14,45.17,45.13,45.13,14000.0,33.6949,33.7173,33.6874,33.6874,14000.0
2009-05-12 12:35:00,45.12,45.12,45.08,45.1,14600.0,33.68,33.68,33.6501,33.665,14600.0
2009-05-12 12:40:00,45.11,45.12,45.06,45.06,11400.0,33.6725,33.68,33.6352,33.6352,11400.0
2009-05-12 12:45:00,45.07,45.14,45.07,45.13,20700.0,33.6426,33.6949,33.6426,33.6874,20700.0
2009-05-12 12:50:00,45.13,45.13,45.05,45.07,19800.0,33.6874,33.6874,33.6277,33.6426,19800.0
2009-05-12 12:55:00,45.06,45.06,44.98,44.99,56000.0,33.6352,33.6352,33.5755,33.5829,56000.0
2009-05-12 13:00:00,44.99,45.05,44.99,45.04,17100.0,33.5829,33.6277,33.5829,33.6202,17100.0
2009-05-12 13:05:00,45.05,45.06,45.01,45.04,19400.0,33.6277,33.6352,33.5978,33.6202,19400.0
2009-05-12 13:10:00,45.04,45.09,45.04,45.06,75500.0,33.6202,33.6576,33.6202,33.6352,75500.0
2009-05-12 13:15:00,45.07,45.1,45.07,45.09,11400.0,33.6426,33.665,33.6426,33.6576,11400.0
2009-05-12 13:20:00,45.1,45.15,45.09,45.14,20000.0,33.665,33.7023,33.6576,33.6949,20000.0
2009-05-12 13:25:00,45.14,45.15,45.1,45.11,17400.0,33.6949,33.7023,33.665,33.6725,17400.0
2009-05-12 13:30:00,45.11,45.12,45.08,45.1,10300.0,33.6725,33.68,33.6501,33.665,10300.0
2009-05-12 13:35:00,45.1,45.25,45.1,45.23,33000.0,33.665,33.777,33.665,33.7621,33000.0
2009-05-12 13:40:00,45.23,45.24,45.2,45.2,18900.0,33.7621,33.7695,33.7397,33.7397,18900.0
2009-05-12 13:45:00,45.2,45.21,45.17,45.21,19500.0,33.7397,33.7471,33.7173,33.7471,19500.0
2009-05-12 13:50:00,45.22,45.24,45.19,45.23,26400.0,33.7546,33.7695,33.7322,33.7621,26400.0
2009-05-12 13:55:00,45.23,45.23,45.13,45.14,39000.0,33.7621,33.7621,33.6874,33.6949,39000.0
2009-05-12 14:00:00,45.14,45.19,45.11,45.19,56900.0,33.6949,33.7322,33.6725,33.7322,56900.0
2009-05-12 14:05:00,45.19,45.28,45.19,45.25,32200.0,33.7322,33.7994,33.7322,33.777,32200.0
2009-05-12 14:10:00,45.26,45.26,45.23,45.25,22700.0,33.7845,33.7845,33.7621,33.777,22700.0
2009-05-12 14:15:00,45.24,45.28,45.24,45.26,21100.0,33.7695,33.7994,33.7695,33.7845,21100.0
2009-05-12 14:20:00,45.26,45.33,45.26,45.3,62200.0,33.7845,33.8367,33.7845,33.8143,62200.0
2009-05-12 14:25:00,45.3,45.33,45.24,45.24,41100.0,33.8143,33.8367,33.7695,33.7695,41100.0
2009-05-12 14:30:00,45.24,45.27,45.21,45.26,45200.0,33.7695,33.7919,33.7471,33.7845,45200.0
2009-05-12 14:35:00,45.26,45.4,45.26,45.4,21200.0,33.7845,33.889,33.7845,33.889,21200.0
2009-05-12 14:40:00,45.41,45.5,45.41,45.47,51700.0,33.8964,33.9636,33.8964,33.9412,51700.0
2009-05-12 14:45:00,45.47,45.47,45.41,45.44,46400.0,33.9412,33.9412,33.8964,33.9188,46400.0
2009-05-12 14:50:00,45.45,45.55,45.45,45.55,29800.0,33.9263,34.0009,33.9263,34.0009,29800.0
2009-05-12 14:55:00,45.55,45.69,45.55,45.64,100800.0,34.0009,34.1054,34.0009,34.0681,100800.0
2009-05-12 15:00:00,45.65,45.8,45.65,45.72,104100.0,34.0756,34.1875,34.0756,34.1278,104100.0
2009-05-12 15:05:00,45.73,45.76,45.69,45.74,53500.0,34.1353,34.1577,34.1054,34.1428,53500.0
2009-05-12 15:10:00,45.74,45.75,45.63,45.68,32400.0,34.1428,34.1502,34.0606,34.098,32400.0
2009-05-12 15:15:00,45.7,45.73,45.69,45.7,59800.0,34.1129,34.1353,34.1054,34.1129,59800.0
2009-05-12 15:20:00,45.7,45.76,45.65,45.76,24600.0,34.1129,34.1577,34.0756,34.1577,24600.0
2009-05-12 15:25:00,45.77,45.91,45.77,45.81,89200.0,34.1652,34.2697,34.1652,34.195,89200.0
2009-05-12 15:30:00,45.81,45.83,45.69,45.7,262900.0,34.195,34.2099,34.1054,34.1129,262900.0
2009-05-12 15:35:00,45.69,45.8,45.69,45.72,162800.0,34.1054,34.1875,34.1054,34.1278,162800.0
2009-05-12 15:40:00,45.73,45.73,45.59,45.62,150300.0,34.1353,34.1353,34.0308,34.0532,150300.0
2009-05-12 15:45:00,45.62,45.69,45.61,45.63,171300.0,34.0532,34.1054,34.0457,34.0606,171300.0
2009-05-12 15:50:00,45.63,45.63,45.53,45.54,71600.0,34.0606,34.0606,33.986,33.9935,71600.0
2009-05-12 15:55:00,45.54,45.62,45.49,45.62,37900.0,33.9935,34.0532,33.9561,34.0532,37900.0
2009-05-12 16:00:00,45.62,45.65,45.52,45.52,2100.0,34.0532,34.0756,33.9785,33.9785,2100.0
2009-05-12 16:05:00,45.52,45.52,45.52,45.52,0.0,33.9785,33.9785,33.9785,33.9785,0.0
2009-05-12 16:10:00,45.65,45.65,45.65,45.65,700.0,34.0756,34.0756,34.0756,34.0756,700.0
2009-05-13 09:30:00,44.93,44.94,44.81,44.88,91200.0,33.5381,33.5456,33.4486,33.5008,91200.0
2009-05-13 09:35:00,44.84,44.84,44.6,44.64,80500.0,33.4709,33.4709,33.2918,33.3217,80500.0
2009-05-13 09:40:00,44.64,44.76,44.62,44.74,66800.0,33.3217,33.4112,33.3067,33.3963,66800.0
2009-05-13 09:45:00,44.73,44.81,44.69,44.81,48900.0,33.3888,33.4486,33.359,33.4486,48900.0
2009-05-13 09:50:00,44.82,44.85,44.77,44.81,43500.0,33.456,33.4784,33.4187,33.4486,43500.0
2009-05-13 09:55:00,44.82,44.85,44.78,44.8,29800.0,33.456,33.4784,33.4262,33.4411,29800.0
2009-05-13 10:00:00,44.79,44.79,44.63,44.68,36400.0,33.4336,33.4336,33.3142,33.3515,36400.0
2009-05-13 10:05:00,44.69,44.75,44.67,44.72,29900.0,33.359,33.4038,33.3441,33.3814,29900.0
2009-05-13 10:10:00,44.72,44.82,44.72,44.82,53300.0,33.3814,33.456,33.3814,33.456,53300.0
2009-05-13 10:15:00,44.84,44.93,44.83,44.86,36900.0,33.4709,33.5381,33.4635,33.4859,36900.0
2009-05-13 10:20:00,44.86,44.9,44.8,44.9,34600.0,33.4859,33.5157,33.4411,33.5157,34600.0
2009-05-13 10:25:00,44.9,44.96,44.87,44.95,29800.0,33.5157,33.5605,33.4933,33.5531,29800.0
2009-05-13 10:30:00,44.97,44.99,44.91,44.97,46800.0,33.568,33.5829,33.5232,33.568,46800.0
2009-05-13 10:35:00,44.98,45.0,44.86,44.89,39500.0,33.5755,33.5904,33.4859,33.5083,39500.0
2009-05-13 10:40:00,44.87,44.87,44.76,44.77,44400.0,33.4933,33.4933,33.4112,33.4187,44400.0
2009-05-13 10:45:00,44.75,44.76,44.68,44.75,45800.0,33.4038,33.4112,33.3515,33.4038,45800.0
2009-05-13 10:50:00,44.75,44.79,44.72,44.73,17600.0,33.4038,33.4336,33.3814,33.3888,17600.0
2009-05-13 10:55:00,44.73,44.75,44.64,44.64,41600.0,33.3888,33.4038,33.3217,33.3217,41600.0
2009-05-13 11:00:00,44.64,44.69,44.6,44.66,46800.0,33.3217,33.359,33.2918,33.3366,46800.0
2009-05-13 11:05:00,44.67,44.69,44.58,44.61,52100.0,33.3441,33.359,33.2769,33.2993,52100.0
2009-05-13 11:10:00,44.6,44.69,44.59,44.64,35700.0,33.2918,33.359,33.2843,33.3217,35700.0
2009-05-13 11:15:00,44.64,44.67,44.59,44.66,19200.0,33.3217,33.3441,33.2843,33.3366,19200.0
2009-05-13 11:20:00,44.66,44.72,44.66,44.71,17000.0,33.3366,33.3814,33.3366,33.3739,17000.0
2009-05-13 11:25:00,44.71,44.72,44.67,44.69,10800.0,33.3739,33.3814,33.3441,33.359,10800.0
2009-05-13 11:30:00,44.68,44.68,44.61,44.65,31600.0,33.3515,33.3515,33.2993,33.3291,31600.0
2009-05-13 11:35:00,44.66,44.66,44.53,44.54,35900.0,33.3366,33.3366,33.2395,33.247,35900.0
2009-05-13 11:40:00,44.54,44.56,44.52,44.52,41600.0,33.247,33.2619,33.2321,33.2321,41600.0
2009-05-13 11:45:00,44.51,44.57,44.5,44.57,34500.0,33.2246,33.2694,33.2172,33.2694,34500.0
2009-05-13 11:50:00,44.57,44.59,44.56,44.59,19100.0,33.2694,33.2843,33.2619,33.2843,19100.0
2009-05-13 11:55:00,44.59,44.6,44.55,44.57,34800.0,33.2843,33.2918,33.2545,33.2694,34800.0
2009-05-13 12:00:00,44.56,44.64,44.54,44.59,51800.0,33.2619,33.3217,33.247,33.2843,51800.0
2009-05-13 12:05:00,44.6,44.61,44.57,44.61,22000.0,33.2918,33.2993,33.2694,33.2993,22000.0
2009-05-13 12:10:00,44.62,44.72,44.61,44.71,24700.0,33.3067,33.3814,33.2993,33.3739,24700.0
2009-05-13 12:15:00,44.71,44.72,44.64,44.66,26400.0,33.3739,33.3814,33.3217,33.3366,26400.0
2009-05-13 12:20:00,44.66,44.68,44.64,44.67,29900.0,33.3366,33.3515,33.3217,33.3441,29900.0
2009-05-13 12:25:00,44.66,44.67,44.64,44.66,42100.0,33.3366,33.3441,33.3217,33.3366,42100.0
2009-05-13 12:30:00,44.66,44.66,44.57,44.59,20800.0,33.3366,33.3366,33.2694,33.2843,20800.0
2009-05-13 12:35:00,44.58,44.61,44.58,44.6,17900.0,33.2769,33.2993,33.2769,33.2918,17900.0
2009-05-13 12:40:00,44.6,44.6,44.56,44.56,95800.0,33.2918,33.2918,33.2619,33.2619,95800.0
2009-05-13 12:45:00,44.55,44.55,44.5,44.5,27500.0,33.2545,33.2545,33.2172,33.2172,27500.0
2009-05-13 12:50:00,44.5,44.52,44.5,44.5,120400.0,33.2172,33.2321,33.2172,33.2172,120400.0
2009-05-13 12:55:00,44.5,44.5,44.36,44.37,274200.0,33.2172,33.2172,33.1127,33.1201,274200.0
2009-05-13 13:00:00,44.37,44.41,44.35,44.37,54500.0,33.1201,33.15,33.1052,33.1201,54500.0
2009-05-13 13:05:00,44.37,44.37,44.27,44.28,32800.0,33.1201,33.1201,33.0455,33.0529,32800.0
2009-05-13 13:10:00,44.28,44.31,44.25,44.3,25000.0,33.0529,33.0753,33.0305,33.0679,25000.0
2009-05-13 13:15:00,44.31,44.35,44.31,44.34,23600.0,33.0753,33.1052,33.0753,33.0977,23600.0
2009-05-13 13:20:00,44.35,44.37,44.29,44.34,454900.0,33.1052,33.1201,33.0604,33.0977,454900.0
2009-05-13 13:25:00,44.34,44.35,44.25,44.26,54500.0,33.0977,33.1052,33.0305,33.038,54500.0
2009-05-13 13:30:00,44.26,44.27,44.2,44.27,175400.0,33.038,33.0455,32.9932,33.0455,175400.0
2009-05-13 13:35:00,44.28,44.36,44.28,44.35,27400.0,33.0529,33.1127,33.0529,33.1052,27400.0
2009-05-13 13:40:00,44.36,44.37,44.32,44.33,29700.0,33.1127,33.1201,33.0828,33.0903,29700.0
2009-05-13 13:45:00,44.32,44.33,44.29,44.33,26500.0,33.0828,33.0903,33.0604,33.0903,26500.0
2009-05-13 13:50:00,44.33,44.47,44.32,44.46,48100.0,33.0903,33.1948,33.0828,33.1873,48100.0
2009-05-13 13:55:00,44.46,44.49,44.43,44.49,38600.0,33.1873,33.2097,33.1649,33.2097,38600.0
2009-05-13 14:00:00,44.49,44.51,44.35,44.37,27400.0,33.2097,33.2246,33.1052,33.1201,27400.0
2009-05-13 14:05:00,44.37,44.38,44.35,44.38,17400.0,33.1201,33.1276,33.1052,33.1276,17400.0
2009-05-13 14:10:00,44.37,44.46,44.35,44.39,110900.0,33.1201,33.1873,33.1052,33.135,110900.0
2009-05-13 14:15:00,44.38,44.4,44.26,44.26,24900.0,33.1276,33.1425,33.038,33.038,24900.0
2009-05-13 14:20:00,44.25,44.28,44.24,44.27,30500.0,33.0305,33.0529,33.0231,33.0455,30500.0
2009-05-13 14:25:00,44.28,44.4,44.28,44.35,21000.0,33.0529,33.1425,33.0529,33.1052,21000.0
2009-05-13 14:30:00,44.33,44.34,44.29,44.32,23400.0,33.0903,33.0977,33.0604,33.0828,23400.0
2009-05-13 14:35:00,44.32,44.37,44.3,44.37,23900.0,33.0828,33.1201,33.0679,33.1201,23900.0
2009-05-13 14:40:00,44.36,44.4,44.33,44.39,18500.0,33.1127,33.1425,33.0903,33.135,18500.0
2009-05-13 14:45:00,44.39,44.39,44.36,44.37,23300.0,33.135,33.135,33.1127,33.1201,23300.0
2009-05-13 14:50:00,44.37,44.41,44.36,44.4,50400.0,33.1201,33.15,33.1127,33.1425,50400.0
2009-05-13 14:55:00,44.4,44.5,44.4,44.49,31500.0,33.1425,33.2172,33.1425,33.2097,31500.0
2009-05-13 15:00:00,44.5,44.51,44.33,44.33,36200.0,33.2172,33.2246,33.0903,33.0903,36200.0
2009-05-13 15:05:00,44.32,44.36,44.32,44.35,28500.0,33.0828,33.1127,33.0828,33.1052,28500.0
2009-05-13 15:10:00,44.35,44.37,44.29,44.29,35500.0,33.1052,33.1201,33.0604,33.0604,35500.0
2009-05-13 15:15:00,44.3,44.36,44.25,44.36,31400.0,33.0679,33.1127,33.0305,33.1127,31400.0
2009-05-13 15:20:00,44.35,44.45,44.28,44.42,51000.0,33.1052,33.1798,33.0529,33.1574,51000.0
2009-05-13 15:25:00,44.42,44.42,44.26,44.3,43700.0,33.1574,33.1574,33.038,33.0679,43700.0
2009-05-13 15:30:00,44.29,44.39,44.29,44.38,55600.0,33.0604,33.135,33.0604,33.1276,55600.0
2009-05-13 15:35:00,44.38,44.41,44.3,44.31,63700.0,33.1276,33.15,33.0679,33.0753,63700.0
2009-05-13 15:40:00,44.32,44.34,44.22,44.27,89600.0,33.0828,33.0977,33.0081,33.0455,89600.0
2009-05-13 15:45:00,44.27,44.43,44.27,44.38,83700.0,33.0455,33.1649,33.0455,33.1276,83700.0
2009-05-13 15:50:00,44.37,44.41,44.24,44.29,106200.0,33.1201,33.15,33.0231,33.0604,106200.0
2009-05-13 15:55:00,44.29,44.31,44.25,44.28,73200.0,33.0604,33.0753,33.0305,33.0529,73200.0
2009-05-14 09:30:00,44.31,44.49,44.31,44.47,125700.0,33.0753,33.2097,33.0753,33.1948,125700.0
2009-05-14 09:35:00,44.49,44.53,44.32,44.32,33400.0,33.2097,33.2395,33.0828,33.0828,33400.0
2009-05-14 09:40:00,44.3,44.48,44.3,44.41,23500.0,33.0679,33.2022,33.0679,33.15,23500.0
2009-05-14 09:45:00,44.41,44.46,44.22,44.22,88000.0,33.15,33.1873,33.0081,33.0081,88000.0
2009-05-14 09:50:00,44.22,44.26,44.16,44.17,34100.0,33.0081,33.038,32.9634,32.9708,34100.0
2009-05-14 09:55:00,44.16,44.27,44.13,44.27,41100.0,32.9634,33.0455,32.941,33.0455,41100.0
2009-05-14 10:00:00,44.3,44.45,44.28,44.44,95000.0,33.0679,33.1798,33.0529,33.1724,95000.0
2009-05-14 10:05:00,44.43,44.54,44.41,44.46,65400.0,33.1649,33.247,33.15,33.1873,65400.0
2009-05-14 10:10:00,44.46,44.56,44.45,44.51,47100.0,33.1873,33.2619,33.1798,33.2246,47100.0
2009-05-14 10:15:00,44.51,44.57,44.45,44.47,58900.0,33.2246,33.2694,33.1798,33.1948,58900.0
2009-05-14 10:20:00,44.46,44.57,44.43,44.48,38400.0,33.1873,33.2694,33.1649,33.2022,38400.0
2009-05-14 10:25:00,44.49,44.51,44.39,44.4,55400.0,33.2097,33.2246,33.135,33.1425,55400.0
2009-05-14 10:30:00,44.41,44.54,44.41,44.52,20800.0,33.15,33.247,33.15,33.2321,20800.0
2009-05-14 10:35:00,44.52,44.6,44.44,44.44,18700.0,33.2321,33.2918,33.1724,33.1724,18700.0
2009-05-14 10:40:00,44.45,44.46,44.42,44.44,26400.0,33.1798,33.1873,33.1574,33.1724,26400.0
2009-05-14 10:45:00,44.41,44.43,44.34,44.36,82100.0,33.15,33.1649,33.0977,33.1127,82100.0
2009-05-14 10:50:00,44.36,44.49,44.36,44.45,38800.0,33.1127,33.2097,33.1127,33.1798,38800.0
2009-05-14 10:55:00,44.44,44.51,44.43,44.49,18300.0,33.1724,33.2246,33.1649,33.2097,18300.0
2009-05-14 11:00:00,44.49,44.58,44.49,44.55,17400.0,33.2097,33.2769,33.2097,33.2545,17400.0
2009-05-14 11:05:00,44.55,44.59,44.53,44.57,12000.0,33.2545,33.2843,33.2395,33.2694,12000.0
2009-05-14 11:10:00,44.57,44.65,44.57,44.65,10700.0,33.2694,33.3291,33.2694,33.3291,10700.0
2009-05-14 11:15:00,44.64,44.7,44.63,44.66,10600.0,33.3217,33.3664,33.3142,33.3366,10600.0
2009-05-14 11:20:00,44.67,44.69,44.64,44.64,15700.0,33.3441,33.359,33.3217,33.3217,15700.0
2009-05-14 11:25:00,44.64,44.71,44.64,44.68,12800.0,33.3217,33.3739,33.3217,33.3515,12800.0
2009-05-14 11:30:00,44.7,44.7,44.64,44.66,18200.0,33.3664,33.3664,33.3217,33.3366,18200.0
2009-05-14 11:35:00,44.65,44.66,44.61,44.66,10700.0,33.3291,33.3366,33.2993,33.3366,10700.0
2009-05-14 11:40:00,44.66,44.68,44.63,44.65,20700.0,33.3366,33.3515,33.3142,33.3291,20700.0
2009-05-14 11:45:00,44.64,44.65,44.58,44.64,20800.0,33.3217,33.3291,33.2769,33.3217,20800.0
2009-05-14 11:50:00,44.64,44.66,44.63,44.63,12500.0,33.3217,33.3366,33.3142,33.3142,12500.0
2009-05-14 11:55:00,44.63,44.69,44.63,44.68,24300.0,33.3142,33.359,33.3142,33.3515,24300.0
2009-05-14 12:00:00,44.68,44.77,44.67,44.75,19200.0,33.3515,33.4187,33.3441,33.4038,19200.0
2009-05-14 12:05:00,44.75,44.77,44.73,44.77,43400.0,33.4038,33.4187,33.3888,33.4187,43400.0
2009-05-14 12:10:00,44.78,44.85,44.77,44.82,35800.0,33.4262,33.4784,33.4187,33.456,35800.0
2009-05-14 12:15:00,44.84,44.86,44.79,44.82,36500.0,33.4709,33.4859,33.4336,33.456,36500.0
2009-05-14 12:20:00,44.82,44.83,44.79,44.83,20800.0,33.456,33.4635,33.4336,33.4635,20800.0
2009-05-14 12:25:00,44.84,44.84,44.79,44.81,23600.0,33.4709,33.4709,33.4336,33.4486,23600.0
2009-05-14 12:30:00,44.8,44.88,44.79,44.86,27800.0,33.4411,33.5008,33.4336,33.4859,27800.0
2009-05-14 12:35:00,44.86,44.9,44.86,44.9,23600.0,33.4859,33.5157,33.4859,33.5157,23600.0
2009-05-14 12:40:00,44.89,44.89,44.8,44.81,37400.0,33.5083,33.5083,33.4411,33.4486,37400.0
2009-05-14 12:45:00,44.81,44.83,44.78,44.83,19200.0,33.4486,33.4635,33.4262,33.4635,19200.0
2009-05-14 12:50:00,44.82,44.88,44.8,44.87,33400.0,33.456,33.5008,33.4411,33.4933,33400.0
2009-05-14 12:55:00,44.87,44.87,44.79,44.8,22000.0,33.4933,33.4933,33.4336,33.4411,22000.0
2009-05-14 13:00:00,44.79,44.83,44.76,44.83,18200.0,33.4336,33.4635,33.4112,33.4635,18200.0
2009-05-14 13:05:00,44.82,44.84,44.8,44.82,14800.0,33.456,33.4709,33.4411,33.456,14800.0
2009-05-14 13:10:00,44.81,44.83,44.71,44.71,54200.0,33.4486,33.4635,33.3739,33.3739,54200.0
2009-05-14 13:15:00,44.71,44.73,44.68,44.69,25200.0,33.3739,33.3888,33.3515,33.359,25200.0
2009-05-14 13:20:00,44.68,44.7,44.65,44.65,21900.0,33.3515,33.3664,33.3291,33.3291,21900.0
2009-05-14 13:25:00,44.64,44.68,44.63,44.68,22500.0,33.3217,33.3515,33.3142,33.3515,22500.0
2009-05-14 13:30:00,44.68,44.71,44.67,44.7,11000.0,33.3515,33.3739,33.3441,33.3664,11000.0
2009-05-14 13:35:00,44.71,44.77,44.71,44.77,30000.0,33.3739,33.4187,33.3739,33.4187,30000.0
2009-05-14 13:40:00,44.77,44.77,44.72,44.74,11200.0,33.4187,33.4187,33.3814,33.3963,11200.0
2009-05-14 13:45:00,44.73,44.77,44.73,44.77,5700.0,33.3888,33.4187,33.3888,33.4187,5700.0
2009-05-14 13:50:00,44.78,44.83,44.77,44.82,22000.0,33.4262,33.4635,33.4187,33.456,22000.0
2009-05-14 13:55:00,44.82,44.82,44.74,44.74,10200.0,33.456,33.456,33.3963,33.3963,10200.0
2009-05-14 14:00:00,44.74,44.83,44.74,44.8,24300.0,33.3963,33.4635,33.3963,33.4411,24300.0
2009-05-14 14:05:00,44.81,44.85,44.8,44.84,17900.0,33.4486,33.4784,33.4411,33.4709,17900.0
2009-05-14 14:10:00,44.83,44.86,44.82,44.85,22500.0,33.4635,33.4859,33.456,33.4784,22500.0
2009-05-14 14:15:00,44.86,44.89,44.85,44.89,11700.0,33.4859,33.5083,33.4784,33.5083,11700.0
2009-05-14 14:20:00,44.9,44.95,44.89,44.95,40100.0,33.5157,33.5531,33.5083,33.5531,40100.0
2009-05-14 14:25:00,44.94,44.94,44.88,44.9,32700.0,33.5456,33.5456,33.5008,33.5157,32700.0
2009-05-14 14:30:00,44.9,44.93,44.88,44.91,18900.0,33.5157,33.5381,33.5008,33.5232,18900.0
2009-05-14 14:35:00,44.92,45.03,44.9,45.02,31200.0,33.5307,33.6128,33.5157,33.6053,31200.0
2009-05-14 14:40:00,45.02,45.05,45.01,45.02,37700.0,33.6053,33.6277,33.5978,33.6053,37700.0
2009-05-14 14:45:00,45.03,45.03,44.93,44.96,37700.0,33.6128,33.6128,33.5381,33.5605,37700.0
2009-05-14 14:50:00,44.96,44.97,44.94,44.94,36500.0,33.5605,33.568,33.5456,33.5456,36500.0
2009-05-14 14:55:00,44.94,44.95,44.9,44.92,36800.0,33.5456,33.5531,33.5157,33.5307,36800.0
2009-05-14 15:00:00,44.94,44.99,44.92,44.95,43100.0,33.5456,33.5829,33.5307,33.5531,43100.0
2009-05-14 15:05:00,44.93,44.94,44.87,44.89,42400.0,33.5381,33.5456,33.4933,33.5083,42400.0
2009-05-14 15:10:00,44.89,44.89,44.84,44.87,49500.0,33.5083,33.5083,33.4709,33.4933,49500.0
2009-05-14 15:15:00,44.87,44.95,44.81,44.92,61600.0,33.4933,33.5531,33.4486,33.5307,61600.0
2009-05-14 15:20:00,44.93,44.94,44.86,44.9,71900.0,33.5381,33.5456,33.4859,33.5157,71900.0
2009-05-14 15:25:00,44.88,44.93,44.87,44.89,53200.0,33.5008,33.5381,33.4933,33.5083,53200.0
2009-05-14 15:30:00,44.88,44.88,44.72,44.72,53700.0,33.5008,33.5008,33.3814,33.3814,53700.0
2009-05-14 15:35:00,44.72,44.76,44.62,44.66,51300.0,33.3814,33.4112,33.3067,33.3366,51300.0
2009-05-14 15:40:00,44.66,44.78,44.66,44.74,90000.0,33.3366,33.4262,33.3366,33.3963,90000.0
2009-05-14 15:45:00,44.74,44.85,44.73,44.81,108600.0,33.3963,33.4784,33.3888,33.4486,108600.0
2009-05-14 15:50:00,44.81,44.88,44.76,44.76,41300.0,33.4486,33.5008,33.4112,33.4112,41300.0
2009-05-14 15:55:00,44.75,44.8,44.67,44.67,56100.0,33.4038,33.4411,33.3441,33.3441,56100.0
2009-05-15 09:30:00,44.67,44.82,44.6,44.81,97500.0,33.3441,33.456,33.2918,33.4486,97500.0
2009-05-15 09:35:00,44.83,44.89,44.65,44.67,120600.0,33.4635,33.5083,33.3291,33.3441,120600.0
2009-05-15 09:40:00,44.7,44.7,44.53,44.62,26700.0,33.3664,33.3664,33.2395,33.3067,26700.0
2009-05-15 09:45:00,44.65,44.76,44.61,44.76,22600.0,33.3291,33.4112,33.2993,33.4112,22600.0
2009-05-15 09:50:00,44.76,44.83,44.69,44.82,29200.0,33.4112,33.4635,33.359,33.456,29200.0
2009-05-15 09:55:00,44.82,44.84,44.68,44.69,57100.0,33.456,33.4709,33.3515,33.359,57100.0
2009-05-15 10:00:00,44.7,44.71,44.57,44.59,31800.0,33.3664,33.3739,33.2694,33.2843,31800.0
2009-05-15 10:05:00,44.6,44.68,44.57,44.68,28500.0,33.2918,33.3515,33.2694,33.3515,28500.0
2009-05-15 10:10:00,44.68,44.68,44.54,44.61,21900.0,33.3515,33.3515,33.247,33.2993,21900.0
2009-05-15 10:15:00,44.58,44.7,44.55,44.67,42400.0,33.2769,33.3664,33.2545,33.3441,42400.0
2009-05-15 10:20:00,44.67,44.71,44.63,44.7,17300.0,33.3441,33.3739,33.3142,33.3664,17300.0
2009-05-15 10:25:00,44.71,44.79,44.71,44.77,20900.0,33.3739,33.4336,33.3739,33.4187,20900.0
2009-05-15 10:30:00,44.77,44.9,44.74,44.9,32200.0,33.4187,33.5157,33.3963,33.5157,32200.0
2009-05-15 10:35:00,44.9,44.96,44.88,44.96,27300.0,33.5157,33.5605,33.5008,33.5605,27300.0
2009-05-15 10:40:00,44.98,45.0,44.93,44.93,11400.0,33.5755,33.5904,33.5381,33.5381,11400.0
2009-05-15 10:45:00,44.92,44.94,44.9,44.92,11500.0,33.5307,33.5456,33.5157,33.5307,11500.0
2009-05-15 10:50:00,44.93,44.95,44.88,44.89,19200.0,33.5381,33.5531,33.5008,33.5083,19200.0
2009-05-15 10:55:00,44.89,44.92,44.85,44.86,32000.0,33.5083,33.5307,33.4784,33.4859,32000.0
2009-05-15 11:00:00,44.86,44.91,44.84,44.88,18400.0,33.4859,33.5232,33.4709,33.5008,18400.0
2009-05-15 11:05:00,44.88,44.88,44.81,44.82,44100.0,33.5008,33.5008,33.4486,33.456,44100.0
2009-05-15 11:10:00,44.81,44.88,44.81,44.86,43300.0,33.4486,33.5008,33.4486,33.4859,43300.0
2009-05-15 11:15:00,44.86,44.88,44.82,44.84,47200.0,33.4859,33.5008,33.456,33.4709,47200.0
2009-05-15 11:20:00,44.83,44.83,44.74,44.76,9300.0,33.4635,33.4635,33.3963,33.4112,9300.0
2009-05-15 11:25:00,44.75,44.76,44.72,44.76,12200.0,33.4038,33.4112,33.3814,33.4112,12200.0
2009-05-15 11:30:00,44.76,44.76,44.72,44.74,19300.0,33.4112,33.4112,33.3814,33.3963,19300.0
2009-05-15 11:35:00,44.74,44.76,44.65,44.65,18100.0,33.3963,33.4112,33.3291,33.3291,18100.0
2009-05-15 11:40:00,44.61,44.62,44.58,44.58,10900.0,33.2993,33.3067,33.2769,33.2769,10900.0
2009-05-15 11:45:00,44.57,44.59,44.54,44.56,28300.0,33.2694,33.2843,33.247,33.2619,28300.0
2009-05-15 11:50:00,44.56,44.56,44.47,44.49,19600.0,33.2619,33.2619,33.1948,33.2097,19600.0
2009-05-15 11:55:00,44.5,44.5,44.39,44.39,19900.0,33.2172,33.2172,33.135,33.135,19900.0
2009-05-15 12:00:00,44.38,44.43,44.35,44.41,21400.0,33.1276,33.1649,33.1052,33.15,21400.0
2009-05-15 12:05:00,44.42,44.44,44.41,44.42,20200.0,33.1574,33.1724,33.15,33.1574,20200.0
2009-05-15 12:10:00,44.42,44.45,44.42,44.44,10700.0,33.1574,33.1798,33.1574,33.1724,10700.0
2009-05-15 12:15:00,44.44,44.44,44.36,44.37,23200.0,33.1724,33.1724,33.1127,33.1201,23200.0
2009-05-15 12:20:00,44.37,44.44,44.36,44.44,14000.0,33.1201,33.1724,33.1127,33.1724,14000.0
2009-05-15 12:25:00,44.45,44.5,44.45,44.46,11900.0,33.1798,33.2172,33.1798,33.1873,11900.0
2009-05-15 12:30:00,44.45,44.48,44.45,44.46,16100.0,33.1798,33.2022,33.1798,33.1873,16100.0
2009-05-15 12:35:00,44.46,44.46,44.4,44.45,20400.0,33.1873,33.1873,33.1425,33.1798,20400.0
2009-05-15 12:40:00,44.45,44.46,44.43,44.45,14800.0,33.1798,33.1873,33.1649,33.1798,14800.0
2009-05-15 12:45:00,44.44,44.45,44.37,44.39,16000.0,33.1724,33.1798,33.1201,33.135,16000.0
2009-05-15 12:50:00,44.4,44.43,44.36,44.36,28600.0,33.1425,33.1649,33.1127,33.1127,28600.0
2009-05-15 12:55:00,44.36,44.36,44.3,44.34,17800.0,33.1127,33.1127,33.0679,33.0977,17800.0
2009-05-15 13:00:00,44.34,44.36,44.32,44.33,10800.0,33.0977,33.1127,33.0828,33.0903,10800.0
2009-05-15 13:05:00,44.34,44.38,44.34,44.38,17300.0,33.0977,33.1276,33.0977,33.1276,17300.0
2009-05-15 13:10:00,44.37,44.39,44.32,44.39,57500.0,33.1201,33.135,33.0828,33.135,57500.0
2009-05-15 13:15:00,44.39,44.44,44.39,44.43,15100.0,33.135,33.1724,33.135,33.1649,15100.0
2009-05-15 13:20:00,44.42,44.42,44.39,44.39,16000.0,33.1574,33.1574,33.135,33.135,16000.0
2009-05-15 13:25:00,44.37,44.37,44.3,44.31,17800.0,33.1201,33.1201,33.0679,33.0753,17800.0
2009-05-15 13:30:00,44.31,44.36,44.31,44.34,27800.0,33.0753,33.1127,33.0753,33.0977,27800.0
2009-05-15 13:35:00,44.33,44.33,44.27,44.29,35700.0,33.0903,33.0903,33.0455,33.0604,35700.0
2009-05-15 13:40:00,44.28,44.31,44.27,44.28,15200.0,33.0529,33.0753,33.0455,33.0529,15200.0
2009-05-15 13:45:00,44.28,44.34,44.25,44.34,14800.0,33.0529,33.0977,33.0305,33.0977,14800.0
2009-05-15 13:50:00,44.35,44.35,44.32,44.33,14100.0,33.1052,33.1052,33.0828,33.0903,14100.0
2009-05-15 13:55:00,44.32,44.33,44.3,44.31,11100.0,33.0828,33.0903,33.0679,33.0753,11100.0
2009-05-15 14:00:00,44.31,44.33,44.29,44.32,17900.0,33.0753,33.0903,33.0604,33.0828,17900.0
2009-05-15 14:05:00,44.33,44.34,44.25,44.34,26400.0,33.0903,33.0977,33.0305,33.0977,26400.0
2009-05-15 14:10:00,44.35,44.39,44.34,44.34,19700.0,33.1052,33.135,33.0977,33.0977,19700.0
2009-05-15 14:15:00,44.34,44.37,44.32,44.36,26700.0,33.0977,33.1201,33.0828,33.1127,26700.0
2009-05-15 14:20:00,44.35,44.41,44.35,44.4,17100.0,33.1052,33.15,33.1052,33.1425,17100.0
2009-05-15 14:25:00,44.4,44.4,44.31,44.33,33600.0,33.1425,33.1425,33.0753,33.0903,33600.0
2009-05-15 14:30:00,44.32,44.34,44.27,44.28,11200.0,33.0828,33.0977,33.0455,33.0529,11200.0
2009-05-15 14:35:00,44.27,44.28,44.25,44.27,35500.0,33.0455,33.0529,33.0305,33.0455,35500.0
2009-05-15 14:40:00,44.27,44.27,44.14,44.18,125400.0,33.0455,33.0455,32.9484,32.9783,125400.0
2009-05-15 14:45:00,44.18,44.18,44.13,44.15,36900.0,32.9783,32.9783,32.941,32.9559,36900.0
2009-05-15 14:50:00,44.15,44.2,44.13,44.19,75300.0,32.9559,32.9932,32.941,32.9858,75300.0
2009-05-15 14:55:00,44.2,44.22,44.16,44.19,37100.0,32.9932,33.0081,32.9634,32.9858,37100.0
2009-05-15 15:00:00,44.2,44.2,44.08,44.08,29100.0,32.9932,32.9932,32.9036,32.9036,29100.0
2009-05-15 15:05:00,44.09,44.18,44.05,44.13,31800.0,32.9111,32.9783,32.8813,32.941,31800.0
2009-05-15 15:10:00,44.13,44.24,44.12,44.24,35100.0,32.941,33.0231,32.9335,33.0231,35100.0
2009-05-15 15:15:00,44.23,44.26,44.13,44.15,23600.0,33.0156,33.038,32.941,32.9559,23600.0
2009-05-15 15:20:00,44.16,44.27,44.15,44.27,54700.0,32.9634,33.0455,32.9559,33.0455,54700.0
2009-05-15 15:25:00,44.27,44.36,44.27,44.33,110600.0,33.0455,33.1127,33.0455,33.0903,110600.0
2009-05-15 15:30:00,44.34,44.36,44.22,44.24,109900.0,33.0977,33.1127,33.0081,33.0231,109900.0
2009-05-15 15:35:00,44.24,44.28,44.23,44.24,46100.0,33.0231,33.0529,33.0156,33.0231,46100.0
2009-05-15 15:40:00,44.23,44.35,44.19,44.35,117500.0,33.0156,33.1052,32.9858,33.1052,117500.0
2009-05-15 15:45:00,44.34,44.36,44.29,44.31,73400.0,33.0977,33.1127,33.0604,33.0753,73400.0
2009-05-15 15:50:00,44.32,44.33,44.28,44.3,79800.0,33.0828,33.0903,33.0529,33.0679,79800.0
2009-05-15 15:55:00,44.3,44.32,44.24,44.32,38700.0,33.0679,33.0828,33.0231,33.0828,38700.0
2009-05-18 09:30:00,44.75,44.89,44.74,44.84,97700.0,33.4038,33.5083,33.3963,33.4709,97700.0
2009-05-18 09:35:00,44.86,44.88,44.76,44.84,19600.0,33.4859,33.5008,33.4112,33.4709,19600.0
2009-05-18 09:40:00,44.88,44.88,44.71,44.86,66500.0,33.5008,33.5008,33.3739,33.4859,66500.0
2009-05-18 09:45:00,44.84,44.92,44.84,44.88,52200.0,33.4709,33.5307,33.4709,33.5008,52200.0
2009-05-18 09:50:00,44.9,44.96,44.83,44.84,24300.0,33.5157,33.5605,33.4635,33.4709,24300.0
2009-05-18 09:55:00,44.85,44.89,44.81,44.81,12200.0,33.4784,33.5083,33.4486,33.4486,12200.0
2009-05-18 10:00:00,44.83,44.85,44.74,44.75,32000.0,33.4635,33.4784,33.3963,33.4038,32000.0
2009-05-18 10:05:00,44.76,44.82,44.73,44.77,61100.0,33.4112,33.456,33.3888,33.4187,61100.0
2009-05-18 10:10:00,44.76,44.8,44.68,44.73,33300.0,33.4112,33.4411,33.3515,33.3888,33300.0
2009-05-18 10:15:00,44.72,44.81,44.72,44.79,40700.0,33.3814,33.4486,33.3814,33.4336,40700.0
2009-05-18 10:20:00,44.8,44.96,44.8,44.92,25900.0,33.4411,33.5605,33.4411,33.5307,25900.0
2009-05-18 10:25:00,44.92,44.96,44.89,44.91,28200.0,33.5307,33.5605,33.5083,33.5232,28200.0
2009-05-18 10:30:00,44.91,44.99,44.91,44.91,62700.0,33.5232,33.5829,33.5232,33.5232,62700.0
2009-05-18 10:35:00,44.92,44.96,44.91,44.94,13700.0,33.5307,33.5605,33.5232,33.5456,13700.0
2009-05-18 10:40:00,44.93,45.01,44.88,44.98,31700.0,33.5381,33.5978,33.5008,33.5755,31700.0
2009-05-18 10:45:00,44.99,45.1,44.98,45.09,35900.0,33.5829,33.665,33.5755,33.6576,35900.0
2009-05-18 10:50:00,45.1,45.1,45.06,45.08,15900.0,33.665,33.665,33.6352,33.6501,15900.0
2009-05-18 10:55:00,45.08,45.11,45.06,45.07,12700.0,33.6501,33.6725,33.6352,33.6426,12700.0
2009-05-18 11:00:00,45.08,45.11,45.06,45.06,8900.0,33.6501,33.6725,33.6352,33.6352,8900.0
2009-05-18 11:05:00,45.07,45.09,45.02,45.03,17600.0,33.6426,33.6576,33.6053,33.6128,17600.0
2009-05-18 11:10:00,45.02,45.06,45.02,45.04,12300.0,33.6053,33.6352,33.6053,33.6202,12300.0
2009-05-18 11:15:00,45.04,45.08,45.03,45.04,10200.0,33.6202,33.6501,33.6128,33.6202,10200.0
2009-05-18 11:20:00,45.03,45.07,45.01,45.05,21300.0,33.6128,33.6426,33.5978,33.6277,21300.0
2009-05-18 11:25:00,45.05,45.08,45.05,45.08,16200.0,33.6277,33.6501,33.6277,33.6501,16200.0
2009-05-18 11:30:00,45.09,45.14,45.09,45.12,19800.0,33.6576,33.6949,33.6576,33.68,19800.0
2009-05-18 11:35:00,45.12,45.13,45.09,45.1,17200.0,33.68,33.6874,33.6576,33.665,17200.0
2009-05-18 11:40:00,45.1,45.11,45.08,45.11,6200.0,33.665,33.6725,33.6501,33.6725,6200.0
2009-05-18 11:45:00,45.11,45.13,45.06,45.06,17700.0,33.6725,33.6874,33.6352,33.6352,17700.0
2009-05-18 11:50:00,45.07,45.13,45.07,45.12,13300.0,33.6426,33.6874,33.6426,33.68,13300.0
2009-05-18 11:55:00,45.13,45.15,45.05,45.05,26200.0,33.6874,33.7023,33.6277,33.6277,26200.0
2009-05-18 12:00:00,45.06,45.09,45.05,45.06,12900.0,33.6352,33.6576,33.6277,33.6352,12900.0
2009-05-18 12:05:00,45.06,45.08,45.05,45.07,16200.0,33.6352,33.6501,33.6277,33.6426,16200.0
2009-05-18 12:10:00,45.05,45.08,45.05,45.08,5500.0,33.6277,33.6501,33.6277,33.6501,5500.0
2009-05-18 12:15:00,45.07,45.09,45.07,45.07,9600.0,33.6426,33.6576,33.6426,33.6426,9600.0
2009-05-18 12:20:00,45.06,45.09,45.05,45.08,12300.0,33.6352,33.6576,33.6277,33.6501,12300.0
2009-05-18 12:25:00,45.1,45.17,45.1,45.17,20700.0,33.665,33.7173,33.665,33.7173,20700.0
2009-05-18 12:30:00,45.17,45.18,45.15,45.18,11800.0,33.7173,33.7247,33.7023,33.7247,11800.0
2009-05-18 12:35:00,45.17,45.18,45.16,45.18,8700.0,33.7173,33.7247,33.7098,33.7247,8700.0
2009-05-18 12:40:00,45.18,45.29,45.18,45.29,13300.0,33.7247,33.8069,33.7247,33.8069,13300.0
2009-05-18 12:45:00,45.3,45.32,45.29,45.3,8900.0,33.8143,33.8292,33.8069,33.8143,8900.0
2009-05-18 12:50:00,45.3,45.31,45.29,45.3,5900.0,33.8143,33.8218,33.8069,33.8143,5900.0
2009-05-18 12:55:00,45.28,45.31,45.28,45.3,9000.0,33.7994,33.8218,33.7994,33.8143,9000.0
2009-05-18 13:00:00,45.31,45.32,45.24,45.26,16800.0,33.8218,33.8292,33.7695,33.7845,16800.0
2009-05-18 13:05:00,45.24,45.24,45.2,45.21,13900.0,33.7695,33.7695,33.7397,33.7471,13900.0
2009-05-18 13:10:00,45.21,45.27,45.21,45.27,13000.0,33.7471,33.7919,33.7471,33.7919,13000.0
2009-05-18 13:15:00,45.26,45.26,45.21,45.24,31900.0,33.7845,33.7845,33.7471,33.7695,31900.0
2009-05-18 13:20:00,45.24,45.24,45.22,45.22,19500.0,33.7695,33.7695,33.7546,33.7546,19500.0
2009-05-18 13:25:00,45.23,45.23,45.18,45.23,21700.0,33.7621,33.7621,33.7247,33.7621,21700.0
2009-05-18 13:30:00,45.23,45.25,45.21,45.22,13000.0,33.7621,33.777,33.7471,33.7546,13000.0
2009-05-18 13:35:00,45.22,45.24,45.22,45.23,12500.0,33.7546,33.7695,33.7546,33.7621,12500.0
2009-05-18 13:40:00,45.23,45.23,45.17,45.19,18700.0,33.7621,33.7621,33.7173,33.7322,18700.0
2009-05-18 13:45:00,45.2,45.2,45.17,45.19,31900.0,33.7397,33.7397,33.7173,33.7322,31900.0
2009-05-18 13:50:00,45.18,45.24,45.18,45.22,9700.0,33.7247,33.7695,33.7247,33.7546,9700.0
2009-05-18 13:55:00,45.22,45.25,45.2,45.21,24900.0,33.7546,33.777,33.7397,33.7471,24900.0
2009-05-18 14:00:00,45.21,45.22,45.2,45.22,7600.0,33.7471,33.7546,33.7397,33.7546,7600.0
2009-05-18 14:05:00,45.23,45.26,45.21,45.25,17100.0,33.7621,33.7845,33.7471,33.777,17100.0
2009-05-18 14:10:00,45.25,45.29,45.23,45.23,30800.0,33.777,33.8069,33.7621,33.7621,30800.0
2009-05-18 14:15:00,45.23,45.28,45.21,45.23,105000.0,33.7621,33.7994,33.7471,33.7621,105000.0
2009-05-18 14:20:00,45.21,45.23,45.2,45.2,12200.0,33.7471,33.7621,33.7397,33.7397,12200.0
2009-05-18 14:25:00,45.2,45.2,45.13,45.18,62400.0,33.7397,33.7397,33.6874,33.7247,62400.0
2009-05-18 14:30:00,45.19,45.28,45.19,45.26,19400.0,33.7322,33.7994,33.7322,33.7845,19400.0
2009-05-18 14:35:00,45.27,45.29,45.25,45.29,9200.0,33.7919,33.8069,33.777,33.8069,9200.0
2009-05-18 14:40:00,45.28,45.38,45.26,45.38,456600.0,33.7994,33.874,33.7845,33.874,456600.0
2009-05-18 14:45:00,45.38,45.44,45.38,45.43,68600.0,33.874,33.9188,33.874,33.9114,68600.0
2009-05-18 14:50:00,45.42,45.46,45.42,45.45,40000.0,33.9039,33.9338,33.9039,33.9263,40000.0
2009-05-18 14:55:00,45.44,45.46,45.43,45.44,24800.0,33.9188,33.9338,33.9114,33.9188,24800.0
2009-05-18 15:00:00,45.43,45.43,45.36,45.36,17100.0,33.9114,33.9114,33.8591,33.8591,17100.0
2009-05-18 15:05:00,45.36,45.45,45.36,45.44,34600.0,33.8591,33.9263,33.8591,33.9188,34600.0
2009-05-18 15:10:00,45.43,45.43,45.36,45.41,17400.0,33.9114,33.9114,33.8591,33.8964,17400.0
2009-05-18 15:15:00,45.42,45.44,45.39,45.4,41600.0,33.9039,33.9188,33.8815,33.889,41600.0
2009-05-18 15:20:00,45.39,45.41,45.36,45.41,16600.0,33.8815,33.8964,33.8591,33.8964,16600.0
2009-05-18 15:25:00,45.41,45.43,45.36,45.36,19900.0,33.8964,33.9114,33.8591,33.8591,19900.0
2009-05-18 15:30:00,45.36,45.43,45.32,45.43,26400.0,33.8591,33.9114,33.8292,33.9114,26400.0
2009-05-18 15:35:00,45.43,45.47,45.41,45.47,32000.0,33.9114,33.9412,33.8964,33.9412,32000.0
2009-05-18 15:40:00,45.47,45.49,45.38,45.45,35900.0,33.9412,33.9561,33.874,33.9263,35900.0
2009-05-18 15:45:00,45.45,45.56,45.43,45.56,56700.0,33.9263,34.0084,33.9114,34.0084,56700.0
2009-05-18 15:50:00,45.57,45.61,45.57,45.6,72700.0,34.0159,34.0457,34.0159,34.0383,72700.0
2009-05-18 15:55:00,45.6,45.69,45.6,45.64,43400.0,34.0383,34.1054,34.0383,34.0681,43400.0
2009-05-19 09:30:00,45.66,45.68,45.52,45.6,112100.0,34.083,34.098,33.9785,34.0383,112100.0
2009-05-19 09:35:00,45.6,45.78,45.55,45.78,48800.0,34.0383,34.1726,34.0009,34.1726,48800.0
2009-05-19 09:40:00,45.77,45.77,45.6,45.63,31800.0,34.1652,34.1652,34.0383,34.0606,31800.0
2009-05-19 09:45:00,45.6,45.67,45.57,45.66,27000.0,34.0383,34.0905,34.0159,34.083,27000.0
2009-05-19 09:50:00,45.63,45.63,45.48,45.48,50400.0,34.0606,34.0606,33.9487,33.9487,50400.0
2009-05-19 09:55:00,45.48,45.54,45.47,45.5,34600.0,33.9487,33.9935,33.9412,33.9636,34600.0
2009-05-19 10:00:00,45.5,45.53,45.46,45.5,39900.0,33.9636,33.986,33.9338,33.9636,39900.0
2009-05-19 10:05:00,45.49,45.61,45.49,45.6,27500.0,33.9561,34.0457,33.9561,34.0383,27500.0
2009-05-19 10:10:00,45.6,45.65,45.57,45.64,61700.0,34.0383,34.0756,34.0159,34.0681,61700.0
2009-05-19 10:15:00,45.65,45.68,45.6,45.68,21800.0,34.0756,34.098,34.0383,34.098,21800.0
2009-05-19 10:20:00,45.67,45.72,45.6,45.69,33100.0,34.0905,34.1278,34.0383,34.1054,33100.0
2009-05-19 10:25:00,45.7,45.87,45.7,45.85,35600.0,34.1129,34.2398,34.1129,34.2249,35600.0
2009-05-19 10:30:00,45.86,45.91,45.86,45.89,25100.0,34.2323,34.2697,34.2323,34.2547,25100.0
2009-05-19 10:35:00,45.89,46.03,45.89,46.0,39600.0,34.2547,34.3592,34.2547,34.3368,39600.0
2009-05-19 10:40:00,46.0,46.01,45.89,45.89,37900.0,34.3368,34.3443,34.2547,34.2547,37900.0
2009-05-19 10:45:00,45.89,45.91,45.86,45.89,20500.0,34.2547,34.2697,34.2323,34.2547,20500.0
2009-05-19 10:50:00,45.88,45.91,45.85,45.87,41300.0,34.2473,34.2697,34.2249,34.2398,41300.0
2009-05-19 10:55:00,45.88,45.89,45.83,45.84,37300.0,34.2473,34.2547,34.2099,34.2174,37300.0
2009-05-19 11:00:00,45.84,45.91,45.84,45.88,23700.0,34.2174,34.2697,34.2174,34.2473,23700.0
2009-05-19 11:05:00,45.86,45.86,45.76,45.78,21100.0,34.2323,34.2323,34.1577,34.1726,21100.0
2009-05-19 11:10:00,45.77,45.78,45.71,45.73,12800.0,34.1652,34.1726,34.1204,34.1353,12800.0
2009-05-19 11:15:00,45.74,45.79,45.72,45.76,10600.0,34.1428,34.1801,34.1278,34.1577,10600.0
2009-05-19 11:20:00,45.76,45.77,45.69,45.7,32100.0,34.1577,34.1652,34.1054,34.1129,32100.0
2009-05-19 11:25:00,45.71,45.82,45.69,45.82,50500.0,34.1204,34.2025,34.1054,34.2025,50500.0
2009-05-19 11:30:00,45.83,45.88,45.83,45.85,33100.0,34.2099,34.2473,34.2099,34.2249,33100.0
2009-05-19 11:35:00,45.85,45.9,45.84,45.88,31500.0,34.2249,34.2622,34.2174,34.2473,31500.0
2009-05-19 11:40:00,45.88,45.93,45.86,45.93,6400.0,34.2473,34.2846,34.2323,34.2846,6400.0
2009-05-19 11:45:00,45.92,45.94,45.89,45.94,8600.0,34.2771,34.292,34.2547,34.292,8600.0
2009-05-19 11:50:00,45.94,45.94,45.83,45.84,12500.0,34.292,34.292,34.2099,34.2174,12500.0
2009-05-19 11:55:00,45.85,45.92,45.85,45.88,54000.0,34.2249,34.2771,34.2249,34.2473,54000.0
2009-05-19 12:00:00,45.88,45.89,45.84,45.85,13500.0,34.2473,34.2547,34.2174,34.2249,13500.0
2009-05-19 12:05:00,45.86,45.87,45.83,45.87,11800.0,34.2323,34.2398,34.2099,34.2398,11800.0
2009-05-19 12:10:00,45.87,45.87,45.84,45.85,14500.0,34.2398,34.2398,34.2174,34.2249,14500.0
2009-05-19 12:15:00,45.85,45.93,45.85,45.92,31900.0,34.2249,34.2846,34.2249,34.2771,31900.0
2009-05-19 12:20:00,45.92,45.92,45.88,45.91,7700.0,34.2771,34.2771,34.2473,34.2697,7700.0
2009-05-19 12:25:00,45.92,45.97,45.91,45.96,14500.0,34.2771,34.3144,34.2697,34.307,14500.0
2009-05-19 12:30:00,45.96,45.96,45.88,45.88,23300.0,34.307,34.307,34.2473,34.2473,23300.0
2009-05-19 12:35:00,45.88,45.89,45.83,45.84,11500.0,34.2473,34.2547,34.2099,34.2174,11500.0
2009-05-19 12:40:00,45.84,45.87,45.83,45.85,4500.0,34.2174,34.2398,34.2099,34.2249,4500.0
2009-05-19 12:45:00,45.85,45.86,45.83,45.84,8000.0,34.2249,34.2323,34.2099,34.2174,8000.0
2009-05-19 12:50:00,45.84,45.85,45.78,45.79,22600.0,34.2174,34.2249,34.1726,34.1801,22600.0
2009-05-19 12:55:00,45.79,45.79,45.75,45.75,15800.0,34.1801,34.1801,34.1502,34.1502,15800.0
2009-05-19 13:00:00,45.75,45.79,45.75,45.79,15200.0,34.1502,34.1801,34.1502,34.1801,15200.0
2009-05-19 13:05:00,45.79,45.86,45.78,45.86,3900.0,34.1801,34.2323,34.1726,34.2323,3900.0
2009-05-19 13:10:00,45.87,45.88,45.83,45.84,28800.0,34.2398,34.2473,34.2099,34.2174,28800.0
2009-05-19 13:15:00,45.85,45.91,45.85,45.91,14800.0,34.2249,34.2697,34.2249,34.2697,14800.0
2009-05-19 13:20:00,45.91,46.0,45.91,45.98,19400.0,34.2697,34.3368,34.2697,34.3219,19400.0
2009-05-19 13:25:00,45.99,46.0,45.95,45.98,18800.0,34.3294,34.3368,34.2995,34.3219,18800.0
2009-05-19 13:30:00,45.99,46.01,45.91,45.91,16700.0,34.3294,34.3443,34.2697,34.2697,16700.0
2009-05-19 13:35:00,45.91,45.97,45.9,45.95,12800.0,34.2697,34.3144,34.2622,34.2995,12800.0
2009-05-19 13:40:00,45.97,45.99,45.89,45.92,40900.0,34.3144,34.3294,34.2547,34.2771,40900.0
2009-05-19 13:45:00,45.93,45.97,45.93,45.93,23900.0,34.2846,34.3144,34.2846,34.2846,23900.0
2009-05-19 13:50:00,45.94,45.95,45.87,45.89,14400.0,34.292,34.2995,34.2398,34.2547,14400.0
2009-05-19 13:55:00,45.87,45.92,45.85,45.9,25300.0,34.2398,34.2771,34.2249,34.2622,25300.0
2009-05-19 14:00:00,45.9,45.91,45.8,45.8,20700.0,34.2622,34.2697,34.1875,34.1875,20700.0
2009-05-19 14:05:00,45.8,45.88,45.79,45.87,14800.0,34.1875,34.2473,34.1801,34.2398,14800.0
2009-05-19 14:10:00,45.87,45.87,45.85,45.86,11700.0,34.2398,34.2398,34.2249,34.2323,11700.0
2009-05-19 14:15:00,45.86,45.9,45.85,45.9,10800.0,34.2323,34.2622,34.2249,34.2622,10800.0
2009-05-19 14:20:00,45.92,45.97,45.91,45.94,8200.0,34.2771,34.3144,34.2697,34.292,8200.0
2009-05-19 14:25:00,45.95,45.97,45.94,45.97,11700.0,34.2995,34.3144,34.292,34.3144,11700.0
2009-05-19 14:30:00,45.97,46.01,45.96,46.0,19800.0,34.3144,34.3443,34.307,34.3368,19800.0
2009-05-19 14:35:00,46.01,46.02,45.97,45.99,25800.0,34.3443,34.3518,34.3144,34.3294,25800.0
2009-05-19 14:40:00,45.99,46.01,45.97,46.01,14900.0,34.3294,34.3443,34.3144,34.3443,14900.0
2009-05-19 14:45:00,46.01,46.08,46.01,46.06,50200.0,34.3443,34.3966,34.3443,34.3816,50200.0
2009-05-19 14:50:00,46.07,46.08,46.02,46.07,31100.0,34.3891,34.3966,34.3518,34.3891,31100.0
2009-05-19 14:55:00,46.08,46.08,46.0,46.0,25900.0,34.3966,34.3966,34.3368,34.3368,25900.0
2009-05-19 15:00:00,46.01,46.05,46.01,46.05,26000.0,34.3443,34.3742,34.3443,34.3742,26000.0
2009-05-19 15:05:00,46.06,46.08,46.03,46.05,41800.0,34.3816,34.3966,34.3592,34.3742,41800.0
2009-05-19 15:10:00,46.05,46.05,45.98,45.98,18200.0,34.3742,34.3742,34.3219,34.3219,18200.0
2009-05-19 15:15:00,45.98,46.02,45.97,46.01,20200.0,34.3219,34.3518,34.3144,34.3443,20200.0
2009-05-19 15:20:00,46.03,46.05,46.0,46.05,26700.0,34.3592,34.3742,34.3368,34.3742,26700.0
2009-05-19 15:25:00,46.06,46.06,46.03,46.04,33100.0,34.3816,34.3816,34.3592,34.3667,33100.0
2009-05-19 15:30:00,46.04,46.05,45.84,45.85,82200.0,34.3667,34.3742,34.2174,34.2249,82200.0
2009-05-19 15:35:00,45.86,45.96,45.86,45.92,55000.0,34.2323,34.307,34.2323,34.2771,55000.0
2009-05-19 15:40:00,45.93,45.96,45.81,45.83,76200.0,34.2846,34.307,34.195,34.2099,76200.0
2009-05-19 15:45:00,45.8,45.87,45.78,45.79,46800.0,34.1875,34.2398,34.1726,34.1801,46800.0
2009-05-19 15:50:00,45.76,45.83,45.7,45.72,28100.0,34.1577,34.2099,34.1129,34.1278,28100.0
2009-05-19 15:55:00,45.72,45.74,45.63,45.64,48200.0,34.1278,34.1428,34.0606,34.0681,48200.0
2009-05-19 16:00:00,45.68,45.68,45.6,45.6,800.0,34.098,34.098,34.0383,34.0383,800.0
2009-05-19 16:05:00,45.71,45.71,45.56,45.67,500.0,34.1204,34.1204,34.0084,34.0905,500.0
2009-05-19 16:10:00,45.67,45.67,45.67,45.67,0.0,34.0905,34.0905,34.0905,34.0905,0.0
2009-05-20 09:30:00,46.1,46.24,46.07,46.16,93700.0,34.4115,34.516,34.3891,34.4563,93700.0
2009-05-20 09:35:00,46.16,46.17,46.07,46.11,78600.0,34.4563,34.4637,34.3891,34.4189,78600.0
2009-05-20 09:40:00,46.12,46.25,46.08,46.2,40200.0,34.4264,34.5234,34.3966,34.4861,40200.0
2009-05-20 09:45:00,46.21,46.32,46.18,46.29,34000.0,34.4936,34.5757,34.4712,34.5533,34000.0
2009-05-20 09:50:00,46.31,46.39,46.28,46.35,34700.0,34.5682,34.628,34.5458,34.5981,34700.0
2009-05-20 09:55:00,46.36,46.38,46.3,46.34,34600.0,34.6056,34.6205,34.5608,34.5906,34600.0
2009-05-20 10:00:00,46.36,46.44,46.36,46.42,22700.0,34.6056,34.6653,34.6056,34.6503,22700.0
2009-05-20 10:05:00,46.42,46.44,46.4,46.43,31400.0,34.6503,34.6653,34.6354,34.6578,31400.0
2009-05-20 10:10:00,46.43,46.43,46.34,46.38,29300.0,34.6578,34.6578,34.5906,34.6205,29300.0
2009-05-20 10:15:00,46.37,46.49,46.37,46.47,25900.0,34.613,34.7026,34.613,34.6877,25900.0
2009-05-20 10:20:00,46.48,46.54,46.48,46.54,22600.0,34.6951,34.7399,34.6951,34.7399,22600.0
2009-05-20 10:25:00,46.54,46.54,46.42,46.42,28100.0,34.7399,34.7399,34.6503,34.6503,28100.0
2009-05-20 10:30:00,46.42,46.48,46.41,46.43,31200.0,34.6503,34.6951,34.6429,34.6578,31200.0
2009-05-20 10:35:00,46.42,46.44,46.41,46.42,32300.0,34.6503,34.6653,34.6429,34.6503,32300.0
2009-05-20 10:40:00,46.42,46.45,46.4,46.44,19900.0,34.6503,34.6727,34.6354,34.6653,19900.0
2009-05-20 10:45:00,46.45,46.45,46.35,46.38,34000.0,34.6727,34.6727,34.5981,34.6205,34000.0
2009-05-20 10:50:00,46.38,46.41,46.36,46.37,26800.0,34.6205,34.6429,34.6056,34.613,26800.0
2009-05-20 10:55:00,46.37,46.37,46.3,46.32,15500.0,34.613,34.613,34.5608,34.5757,15500.0
2009-05-20 11:00:00,46.31,46.37,46.3,46.33,18400.0,34.5682,34.613,34.5608,34.5832,18400.0
2009-05-20 11:05:00,46.33,46.36,46.27,46.27,13000.0,34.5832,34.6056,34.5384,34.5384,13000.0
2009-05-20 11:10:00,46.25,46.28,46.22,46.28,12400.0,34.5234,34.5458,34.5011,34.5458,12400.0
2009-05-20 11:15:00,46.28,46.29,46.21,46.24,12600.0,34.5458,34.5533,34.4936,34.516,12600.0
2009-05-20 11:20:00,46.24,46.25,46.16,46.17,22500.0,34.516,34.5234,34.4563,34.4637,22500.0
2009-05-20 11:25:00,46.17,46.2,46.15,46.19,12800.0,34.4637,34.4861,34.4488,34.4787,12800.0
2009-05-20 11:30:00,46.19,46.24,46.19,46.24,19400.0,34.4787,34.516,34.4787,34.516,19400.0
2009-05-20 11:35:00,46.25,46.27,46.24,46.25,5300.0,34.5234,34.5384,34.516,34.5234,5300.0
2009-05-20 11:40:00,46.25,46.27,46.23,46.27,19400.0,34.5234,34.5384,34.5085,34.5384,19400.0
2009-05-20 11:45:00,46.27,46.28,46.18,46.18,7100.0,34.5384,34.5458,34.4712,34.4712,7100.0
2009-05-20 11:50:00,46.18,46.21,46.01,46.03,63100.0,34.4712,34.4936,34.3443,34.3592,63100.0
2009-05-20 11:55:00,46.02,46.04,45.93,45.93,37700.0,34.3518,34.3667,34.2846,34.2846,37700.0
2009-05-20 12:00:00,45.92,45.95,45.91,45.95,17100.0,34.2771,34.2995,34.2697,34.2995,17100.0
2009-05-20 12:05:00,45.96,46.01,45.9,45.91,20400.0,34.307,34.3443,34.2622,34.2697,20400.0
2009-05-20 12:10:00,45.91,45.99,45.9,45.99,18800.0,34.2697,34.3294,34.2622,34.3294,18800.0
2009-05-20 12:15:00,46.0,46.0,45.94,45.96,33000.0,34.3368,34.3368,34.292,34.307,33000.0
2009-05-20 12:20:00,45.97,45.97,45.93,45.93,22000.0,34.3144,34.3144,34.2846,34.2846,22000.0
2009-05-20 12:25:00,45.94,45.95,45.9,45.93,34100.0,34.292,34.2995,34.2622,34.2846,34100.0
2009-05-20 12:30:00,45.94,45.94,45.79,45.79,28400.0,34.292,34.292,34.1801,34.1801,28400.0
2009-05-20 12:35:00,45.79,45.81,45.77,45.8,11300.0,34.1801,34.195,34.1652,34.1875,11300.0
2009-05-20 12:40:00,45.8,45.86,45.8,45.86,7800.0,34.1875,34.2323,34.1875,34.2323,7800.0
2009-05-20 12:45:00,45.87,45.89,45.87,45.87,12100.0,34.2398,34.2547,34.2398,34.2398,12100.0
2009-05-20 12:50:00,45.86,45.87,45.79,45.84,18900.0,34.2323,34.2398,34.1801,34.2174,18900.0
2009-05-20 12:55:00,45.85,45.86,45.74,45.74,22500.0,34.2249,34.2323,34.1428,34.1428,22500.0
2009-05-20 13:00:00,45.74,45.79,45.69,45.77,46400.0,34.1428,34.1801,34.1054,34.1652,46400.0
2009-05-20 13:05:00,45.76,45.81,45.71,45.78,25100.0,34.1577,34.195,34.1204,34.1726,25100.0
2009-05-20 13:10:00,45.77,45.83,45.76,45.83,35600.0,34.1652,34.2099,34.1577,34.2099,35600.0
2009-05-20 13:15:00,45.83,45.84,45.77,45.77,116600.0,34.2099,34.2174,34.1652,34.1652,116600.0
2009-05-20 13:20:00,45.77,45.81,45.72,45.81,13500.0,34.1652,34.195,34.1278,34.195,13500.0
2009-05-20 13:25:00,45.81,45.88,45.8,45.88,16000.0,34.195,34.2473,34.1875,34.2473,16000.0
2009-05-20 13:30:00,45.87,45.88,45.84,45.85,20100.0,34.2398,34.2473,34.2174,34.2249,20100.0
2009-05-20 13:35:00,45.85,45.94,45.84,45.93,19800.0,34.2249,34.292,34.2174,34.2846,19800.0
2009-05-20 13:40:00,45.92,46.02,45.92,45.98,49600.0,34.2771,34.3518,34.2771,34.3219,49600.0
2009-05-20 13:45:00,45.99,46.01,45.95,46.0,32500.0,34.3294,34.3443,34.2995,34.3368,32500.0
2009-05-20 13:50:00,45.99,46.0,45.97,46.0,25300.0,34.3294,34.3368,34.3144,34.3368,25300.0
2009-05-20 13:55:00,45.99,46.0,45.97,45.98,8400.0,34.3294,34.3368,34.3144,34.3219,8400.0
2009-05-20 14:00:00,45.99,45.99,45.76,45.82,60100.0,34.3294,34.3294,34.1577,34.2025,60100.0
2009-05-20 14:05:00,45.82,45.96,45.79,45.9,91000.0,34.2025,34.307,34.1801,34.2622,91000.0
2009-05-20 14:10:00,45.91,45.94,45.83,45.87,14100.0,34.2697,34.292,34.2099,34.2398,14100.0
2009-05-20 14:15:00,45.87,46.02,45.85,46.02,20400.0,34.2398,34.3518,34.2249,34.3518,20400.0
2009-05-20 14:20:00,46.02,46.07,46.0,46.06,15600.0,34.3518,34.3891,34.3368,34.3816,15600.0
2009-05-20 14:25:00,46.06,46.07,45.99,45.99,16700.0,34.3816,34.3891,34.3294,34.3294,16700.0
2009-05-20 14:30:00,45.99,45.99,45.82,45.88,13900.0,34.3294,34.3294,34.2025,34.2473,13900.0
2009-05-20 14:35:00,45.88,45.94,45.85,45.91,18600.0,34.2473,34.292,34.2249,34.2697,18600.0
2009-05-20 14:40:00,45.91,46.03,45.91,46.01,64600.0,34.2697,34.3592,34.2697,34.3443,64600.0
2009-05-20 14:45:00,45.98,46.02,45.97,46.0,13100.0,34.3219,34.3518,34.3144,34.3368,13100.0
2009-05-20 14:50:00,46.0,46.05,45.93,46.04,39000.0,34.3368,34.3742,34.2846,34.3667,39000.0
2009-05-20 14:55:00,46.03,46.05,45.96,45.97,24100.0,34.3592,34.3742,34.307,34.3144,24100.0
2009-05-20 15:00:00,45.96,45.97,45.85,45.86,54100.0,34.307,34.3144,34.2249,34.2323,54100.0
2009-05-20 15:05:00,45.84,45.9,45.79,45.79,20800.0,34.2174,34.2622,34.1801,34.1801,20800.0
2009-05-20 15:10:00,45.77,45.77,45.67,45.68,18500.0,34.1652,34.1652,34.0905,34.098,18500.0
2009-05-20 15:15:00,45.66,45.7,45.62,45.69,30200.0,34.083,34.1129,34.0532,34.1054,30200.0
2009-05-20 15:20:00,45.68,45.69,45.54,45.54,29000.0,34.098,34.1054,33.9935,33.9935,29000.0
2009-05-20 15:25:00,45.52,45.63,45.52,45.58,45800.0,33.9785,34.0606,33.9785,34.0233,45800.0
2009-05-20 15:30:00,45.58,45.58,45.47,45.51,21400.0,34.0233,34.0233,33.9412,33.9711,21400.0
2009-05-20 15:35:00,45.52,45.63,45.49,45.57,37300.0,33.9785,34.0606,33.9561,34.0159,37300.0
2009-05-20 15:40:00,45.57,45.57,45.31,45.36,46000.0,34.0159,34.0159,33.8218,33.8591,46000.0
2009-05-20 15:45:00,45.36,45.42,45.35,45.4,56300.0,33.8591,33.9039,33.8516,33.889,56300.0
2009-05-20 15:50:00,45.4,45.45,45.35,45.43,61400.0,33.889,33.9263,33.8516,33.9114,61400.0
2009-05-20 15:55:00,45.43,45.48,45.37,45.41,63700.0,33.9114,33.9487,33.8666,33.8964,63700.0
2009-05-21 09:30:00,44.86,44.88,44.72,44.8,104600.0,33.4859,33.5008,33.3814,33.4411,104600.0
2009-05-21 09:35:00,44.79,44.83,44.72,44.79,25000.0,33.4336,33.4635,33.3814,33.4336,25000.0
2009-05-21 09:40:00,44.77,44.93,44.74,44.9,59000.0,33.4187,33.5381,33.3963,33.5157,59000.0
2009-05-21 09:45:00,44.9,44.95,44.87,44.92,85400.0,33.5157,33.5531,33.4933,33.5307,85400.0
2009-05-21 09:50:00,44.94,45.01,44.91,44.92,34800.0,33.5456,33.5978,33.5232,33.5307,34800.0
2009-05-21 09:55:00,44.9,44.94,44.75,44.8,73600.0,33.5157,33.5456,33.4038,33.4411,73600.0
2009-05-21 10:00:00,44.79,44.96,44.77,44.83,196800.0,33.4336,33.5605,33.4187,33.4635,196800.0
2009-05-21 10:05:00,44.83,44.96,44.82,44.95,50600.0,33.4635,33.5605,33.456,33.5531,50600.0
2009-05-21 10:10:00,44.94,44.95,44.81,44.85,53600.0,33.5456,33.5531,33.4486,33.4784,53600.0
2009-05-21 10:15:00,44.82,44.84,44.68,44.69,50800.0,33.456,33.4709,33.3515,33.359,50800.0
2009-05-21 10:20:00,44.67,44.71,44.62,44.63,57500.0,33.3441,33.3739,33.3067,33.3142,57500.0
2009-05-21 10:25:00,44.63,44.66,44.58,44.61,31900.0,33.3142,33.3366,33.2769,33.2993,31900.0
2009-05-21 10:30:00,44.61,44.62,44.58,44.6,25200.0,33.2993,33.3067,33.2769,33.2918,25200.0
2009-05-21 10:35:00,44.59,44.64,44.58,44.64,12600.0,33.2843,33.3217,33.2769,33.3217,12600.0
2009-05-21 10:40:00,44.63,44.7,44.63,44.68,25900.0,33.3142,33.3664,33.3142,33.3515,25900.0
2009-05-21 10:45:00,44.69,44.71,44.64,44.66,17700.0,33.359,33.3739,33.3217,33.3366,17700.0
2009-05-21 10:50:00,44.65,44.65,44.58,44.59,37400.0,33.3291,33.3291,33.2769,33.2843,37400.0
2009-05-21 10:55:00,44.57,44.58,44.48,44.49,63800.0,33.2694,33.2769,33.2022,33.2097,63800.0
2009-05-21 11:00:00,44.48,44.51,44.43,44.46,40800.0,33.2022,33.2246,33.1649,33.1873,40800.0
2009-05-21 11:05:00,44.45,44.48,44.43,44.43,23100.0,33.1798,33.2022,33.1649,33.1649,23100.0
2009-05-21 11:10:00,44.44,44.54,44.44,44.54,19600.0,33.1724,33.247,33.1724,33.247,19600.0
2009-05-21 11:15:00,44.53,44.56,44.51,44.56,14600.0,33.2395,33.2619,33.2246,33.2619,14600.0
2009-05-21 11:20:00,44.56,44.58,44.54,44.56,22800.0,33.2619,33.2769,33.247,33.2619,22800.0
2009-05-21 11:25:00,44.56,44.57,44.54,44.55,30700.0,33.2619,33.2694,33.247,33.2545,30700.0
2009-05-21 11:30:00,44.55,44.57,44.53,44.55,20000.0,33.2545,33.2694,33.2395,33.2545,20000.0
2009-05-21 11:35:00,44.56,44.66,44.56,44.65,17600.0,33.2619,33.3366,33.2619,33.3291,17600.0
2009-05-21 11:40:00,44.65,44.66,44.64,44.65,15800.0,33.3291,33.3366,33.3217,33.3291,15800.0
2009-05-21 11:45:00,44.65,44.65,44.63,44.63,22000.0,33.3291,33.3291,33.3142,33.3142,22000.0
2009-05-21 11:50:00,44.64,44.67,44.64,44.67,14900.0,33.3217,33.3441,33.3217,33.3441,14900.0
2009-05-21 11:55:00,44.69,44.77,44.69,44.76,16400.0,33.359,33.4187,33.359,33.4112,16400.0
2009-05-21 12:00:00,44.77,44.8,44.74,44.77,21500.0,33.4187,33.4411,33.3963,33.4187,21500.0
2009-05-21 12:05:00,44.77,44.78,44.73,44.74,30600.0,33.4187,33.4262,33.3888,33.3963,30600.0
2009-05-21 12:10:00,44.74,44.76,44.69,44.69,34200.0,33.3963,33.4112,33.359,33.359,34200.0
2009-05-21 12:15:00,44.68,44.7,44.64,44.66,53200.0,33.3515,33.3664,33.3217,33.3366,53200.0
2009-05-21 12:20:00,44.67,44.68,44.62,44.64,30200.0,33.3441,33.3515,33.3067,33.3217,30200.0
2009-05-21 12:25:00,44.64,44.64,44.6,44.63,23900.0,33.3217,33.3217,33.2918,33.3142,23900.0
2009-05-21 12:30:00,44.62,44.67,44.62,44.66,20500.0,33.3067,33.3441,33.3067,33.3366,20500.0
2009-05-21 12:35:00,44.67,44.74,44.67,44.72,13600.0,33.3441,33.3963,33.3441,33.3814,13600.0
2009-05-21 12:40:00,44.72,44.72,44.65,44.7,13600.0,33.3814,33.3814,33.3291,33.3664,13600.0
2009-05-21 12:45:00,44.69,44.69,44.65,44.68,13700.0,33.359,33.359,33.3291,33.3515,13700.0
2009-05-21 12:50:00,44.7,44.7,44.64,44.64,14900.0,33.3664,33.3664,33.3217,33.3217,14900.0
2009-05-21 12:55:00,44.64,44.72,44.64,44.72,15400.0,33.3217,33.3814,33.3217,33.3814,15400.0
2009-05-21 13:00:00,44.71,44.79,44.7,44.7,19800.0,33.3739,33.4336,33.3664,33.3664,19800.0
2009-05-21 13:05:00,44.69,44.72,44.65,44.65,15600.0,33.359,33.3814,33.3291,33.3291,15600.0
2009-05-21 13:10:00,44.66,44.68,44.66,44.67,20600.0,33.3366,33.3515,33.3366,33.3441,20600.0
2009-05-21 13:15:00,44.66,44.67,44.58,44.58,16800.0,33.3366,33.3441,33.2769,33.2769,16800.0
2009-05-21 13:20:00,44.59,44.59,44.55,44.58,16300.0,33.2843,33.2843,33.2545,33.2769,16300.0
2009-05-21 13:25:00,44.57,44.57,44.5,44.53,26700.0,33.2694,33.2694,33.2172,33.2395,26700.0
2009-05-21 13:30:00,44.53,44.56,44.52,44.54,10000.0,33.2395,33.2619,33.2321,33.247,10000.0
2009-05-21 13:35:00,44.54,44.55,44.46,44.5,45300.0,33.247,33.2545,33.1873,33.2172,45300.0
2009-05-21 13:40:00,44.5,44.53,44.5,44.53,24700.0,33.2172,33.2395,33.2172,33.2395,24700.0
2009-05-21 13:45:00,44.54,44.62,44.54,44.6,12000.0,33.247,33.3067,33.247,33.2918,12000.0
2009-05-21 13:50:00,44.58,44.59,44.51,44.51,10700.0,33.2769,33.2843,33.2246,33.2246,10700.0
2009-05-21 13:55:00,44.51,44.58,44.51,44.55,14200.0,33.2246,33.2769,33.2246,33.2545,14200.0
2009-05-21 14:00:00,44.55,44.62,44.49,44.49,14000.0,33.2545,33.3067,33.2097,33.2097,14000.0
2009-05-21 14:05:00,44.49,44.5,44.37,44.39,46700.0,33.2097,33.2172,33.1201,33.135,46700.0
2009-05-21 14:10:00,44.39,44.4,44.28,44.3,42000.0,33.135,33.1425,33.0529,33.0679,42000.0
2009-05-21 14:15:00,44.31,44.35,44.28,44.34,14800.0,33.0753,33.1052,33.0529,33.0977,14800.0
2009-05-21 14:20:00,44.35,44.36,44.29,44.33,82900.0,33.1052,33.1127,33.0604,33.0903,82900.0
2009-05-21 14:25:00,44.32,44.36,44.32,44.35,9200.0,33.0828,33.1127,33.0828,33.1052,9200.0
2009-05-21 14:30:00,44.34,44.4,44.3,44.39,33900.0,33.0977,33.1425,33.0679,33.135,33900.0
2009-05-21 14:35:00,44.41,44.43,44.32,44.34,16500.0,33.15,33.1649,33.0828,33.0977,16500.0
2009-05-21 14:40:00,44.34,44.35,44.26,44.27,44300.0,33.0977,33.1052,33.038,33.0455,44300.0
2009-05-21 14:45:00,44.28,44.28,44.22,44.25,32100.0,33.0529,33.0529,33.0081,33.0305,32100.0
2009-05-21 14:50:00,44.26,44.28,44.21,44.23,51900.0,33.038,33.0529,33.0007,33.0156,51900.0
2009-05-21 14:55:00,44.23,44.32,44.21,44.32,22600.0,33.0156,33.0828,33.0007,33.0828,22600.0
2009-05-21 15:00:00,44.33,44.41,44.3,44.38,24700.0,33.0903,33.15,33.0679,33.1276,24700.0
2009-05-21 15:05:00,44.4,44.4,44.3,44.31,31600.0,33.1425,33.1425,33.0679,33.0753,31600.0
2009-05-21 15:10:00,44.31,44.36,44.29,44.34,22700.0,33.0753,33.1127,33.0604,33.0977,22700.0
2009-05-21 15:15:00,44.35,44.42,44.33,44.41,28500.0,33.1052,33.1574,33.0903,33.15,28500.0
2009-05-21 15:20:00,44.4,44.4,44.34,44.38,36200.0,33.1425,33.1425,33.0977,33.1276,36200.0
2009-05-21 15:25:00,44.37,44.37,44.29,44.35,44000.0,33.1201,33.1201,33.0604,33.1052,44000.0
2009-05-21 15:30:00,44.36,44.56,44.36,44.48,37300.0,33.1127,33.2619,33.1127,33.2022,37300.0
2009-05-21 15:35:00,44.47,44.52,44.46,44.47,21100.0,33.1948,33.2321,33.1873,33.1948,21100.0
2009-05-21 15:40:00,44.46,44.5,44.4,44.48,51300.0,33.1873,33.2172,33.1425,33.2022,51300.0
2009-05-21 15:45:00,44.5,44.62,44.5,44.54,42600.0,33.2172,33.3067,33.2172,33.247,42600.0
2009-05-21 15:50:00,44.54,44.65,44.48,44.62,69500.0,33.247,33.3291,33.2022,33.3067,69500.0
2009-05-21 15:55:00,44.61,44.7,44.58,44.68,73100.0,33.2993,33.3664,33.2769,33.3515,73100.0
2009-05-22 09:30:00,44.76,44.86,44.76,44.84,63600.0,33.4112,33.4859,33.4112,33.4709,63600.0
2009-05-22 09:35:00,44.82,44.82,44.68,44.69,42400.0,33.456,33.456,33.3515,33.359,42400.0
2009-05-22 09:40:00,44.68,44.73,44.56,44.57,21100.0,33.3515,33.3888,33.2619,33.2694,21100.0
2009-05-22 09:45:00,44.58,44.59,44.47,44.55,64900.0,33.2769,33.2843,33.1948,33.2545,64900.0
2009-05-22 09:50:00,44.53,44.53,44.43,44.51,35800.0,33.2395,33.2395,33.1649,33.2246,35800.0
2009-05-22 09:55:00,44.5,44.61,44.49,44.57,19700.0,33.2172,33.2993,33.2097,33.2694,19700.0
2009-05-22 10:00:00,44.57,44.66,44.53,44.66,23200.0,33.2694,33.3366,33.2395,33.3366,23200.0
2009-05-22 10:05:00,44.65,44.71,44.63,44.64,59100.0,33.3291,33.3739,33.3142,33.3217,59100.0
2009-05-22 10:10:00,44.65,44.72,44.64,44.66,21900.0,33.3291,33.3814,33.3217,33.3366,21900.0
2009-05-22 10:15:00,44.65,44.85,44.64,44.83,38900.0,33.3291,33.4784,33.3217,33.4635,38900.0
2009-05-22 10:20:00,44.82,44.88,44.81,44.84,11900.0,33.456,33.5008,33.4486,33.4709,11900.0
2009-05-22 10:25:00,44.84,44.9,44.82,44.84,11900.0,33.4709,33.5157,33.456,33.4709,11900.0
2009-05-22 10:30:00,44.83,44.83,44.73,44.78,24400.0,33.4635,33.4635,33.3888,33.4262,24400.0
2009-05-22 10:35:00,44.77,44.83,44.74,44.77,20800.0,33.4187,33.4635,33.3963,33.4187,20800.0
2009-05-22 10:40:00,44.76,44.95,44.76,44.95,23900.0,33.4112,33.5531,33.4112,33.5531,23900.0
2009-05-22 10:45:00,44.94,44.98,44.92,44.94,22600.0,33.5456,33.5755,33.5307,33.5456,22600.0
2009-05-22 10:50:00,44.95,44.99,44.94,44.94,21100.0,33.5531,33.5829,33.5456,33.5456,21100.0
2009-05-22 10:55:00,44.94,44.94,44.9,44.93,6600.0,33.5456,33.5456,33.5157,33.5381,6600.0
2009-05-22 11:00:00,44.93,44.93,44.86,44.88,9800.0,33.5381,33.5381,33.4859,33.5008,9800.0
2009-05-22 11:05:00,44.89,44.98,44.88,44.97,17500.0,33.5083,33.5755,33.5008,33.568,17500.0
2009-05-22 11:10:00,44.96,45.02,44.96,45.01,14900.0,33.5605,33.6053,33.5605,33.5978,14900.0
2009-05-22 11:15:00,45.0,45.02,44.97,45.01,27400.0,33.5904,33.6053,33.568,33.5978,27400.0
2009-05-22 11:20:00,45.01,45.02,44.96,44.96,18200.0,33.5978,33.6053,33.5605,33.5605,18200.0
2009-05-22 11:25:00,44.94,44.94,44.91,44.92,5000.0,33.5456,33.5456,33.5232,33.5307,5000.0
2009-05-22 11:30:00,44.92,44.96,44.92,44.93,9300.0,33.5307,33.5605,33.5307,33.5381,9300.0
2009-05-22 11:35:00,44.93,44.93,44.88,44.88,2900.0,33.5381,33.5381,33.5008,33.5008,2900.0
2009-05-22 11:40:00,44.88,44.9,44.87,44.9,11600.0,33.5008,33.5157,33.4933,33.5157,11600.0
2009-05-22 11:45:00,44.9,44.92,44.89,44.91,19000.0,33.5157,33.5307,33.5083,33.5232,19000.0
2009-05-22 11:50:00,44.92,44.92,44.83,44.83,11400.0,33.5307,33.5307,33.4635,33.4635,11400.0
2009-05-22 11:55:00,44.83,44.86,44.81,44.85,9700.0,33.4635,33.4859,33.4486,33.4784,9700.0
2009-05-22 12:00:00,44.87,44.91,44.86,44.9,22600.0,33.4933,33.5232,33.4859,33.5157,22600.0
2009-05-22 12:05:00,44.9,44.91,44.88,44.91,3000.0,33.5157,33.5232,33.5008,33.5232,3000.0
2009-05-22 12:10:00,44.92,44.96,44.9,44.92,12700.0,33.5307,33.5605,33.5157,33.5307,12700.0
2009-05-22 12:15:00,44.91,44.91,44.85,44.89,15200.0,33.5232,33.5232,33.4784,33.5083,15200.0
2009-05-22 12:20:00,44.89,44.9,44.83,44.85,9300.0,33.5083,33.5157,33.4635,33.4784,9300.0
2009-05-22 12:25:00,44.85,44.85,44.79,44.79,7900.0,33.4784,33.4784,33.4336,33.4336,7900.0
2009-05-22 12:30:00,44.78,44.79,44.76,44.77,5800.0,33.4262,33.4336,33.4112,33.4187,5800.0
2009-05-22 12:35:00,44.76,44.81,44.75,44.81,5600.0,33.4112,33.4486,33.4038,33.4486,5600.0
2009-05-22 12:40:00,44.82,44.86,44.82,44.83,5900.0,33.456,33.4859,33.456,33.4635,5900.0
2009-05-22 12:45:00,44.83,44.84,44.81,44.82,1300.0,33.4635,33.4709,33.4486,33.456,1300.0
2009-05-22 12:50:00,44.83,44.88,44.82,44.86,6700.0,33.4635,33.5008,33.456,33.4859,6700.0
2009-05-22 12:55:00,44.87,44.93,44.86,44.92,14000.0,33.4933,33.5381,33.4859,33.5307,14000.0
2009-05-22 13:00:00,44.93,44.98,44.92,44.96,11700.0,33.5381,33.5755,33.5307,33.5605,11700.0
2009-05-22 13:05:00,44.95,44.95,44.92,44.93,3100.0,33.5531,33.5531,33.5307,33.5381,3100.0
2009-05-22 13:10:00,44.93,44.93,44.87,44.9,9700.0,33.5381,33.5381,33.4933,33.5157,9700.0
2009-05-22 13:15:00,44.9,44.91,44.89,44.91,5100.0,33.5157,33.5232,33.5083,33.5232,5100.0
2009-05-22 13:20:00,44.91,44.93,44.9,44.92,16700.0,33.5232,33.5381,33.5157,33.5307,16700.0
2009-05-22 13:25:00,44.93,44.96,44.9,44.9,11900.0,33.5381,33.5605,33.5157,33.5157,11900.0
2009-05-22 13:30:00,44.9,44.9,44.75,44.78,15300.0,33.5157,33.5157,33.4038,33.4262,15300.0
2009-05-22 13:35:00,44.79,44.8,44.77,44.78,3600.0,33.4336,33.4411,33.4187,33.4262,3600.0
2009-05-22 13:40:00,44.79,44.83,44.77,44.83,6200.0,33.4336,33.4635,33.4187,33.4635,6200.0
2009-05-22 13:45:00,44.86,44.89,44.84,44.85,11100.0,33.4859,33.5083,33.4709,33.4784,11100.0
2009-05-22 13:50:00,44.86,44.87,44.85,44.85,6300.0,33.4859,33.4933,33.4784,33.4784,6300.0
2009-05-22 13:55:00,44.85,44.86,44.8,44.86,12000.0,33.4784,33.4859,33.4411,33.4859,12000.0
2009-05-22 14:00:00,44.88,44.93,44.88,44.89,8600.0,33.5008,33.5381,33.5008,33.5083,8600.0
2009-05-22 14:05:00,44.88,44.89,44.85,44.87,15100.0,33.5008,33.5083,33.4784,33.4933,15100.0
2009-05-22 14:10:00,44.86,44.89,44.83,44.84,14600.0,33.4859,33.5083,33.4635,33.4709,14600.0
2009-05-22 14:15:00,44.84,44.87,44.82,44.86,6400.0,33.4709,33.4933,33.456,33.4859,6400.0
2009-05-22 14:20:00,44.86,44.9,44.85,44.88,9200.0,33.4859,33.5157,33.4784,33.5008,9200.0
2009-05-22 14:25:00,44.9,44.92,44.89,44.91,6400.0,33.5157,33.5307,33.5083,33.5232,6400.0
2009-05-22 14:30:00,44.91,44.91,44.88,44.89,138700.0,33.5232,33.5232,33.5008,33.5083,138700.0
2009-05-22 14:35:00,44.91,44.92,44.9,44.9,6000.0,33.5232,33.5307,33.5157,33.5157,6000.0
2009-05-22 14:40:00,44.9,44.97,44.9,44.96,15800.0,33.5157,33.568,33.5157,33.5605,15800.0
2009-05-22 14:45:00,44.96,44.97,44.94,44.94,15800.0,33.5605,33.568,33.5456,33.5456,15800.0
2009-05-22 14:50:00,44.95,44.95,44.91,44.92,8900.0,33.5531,33.5531,33.5232,33.5307,8900.0
2009-05-22 14:55:00,44.93,45.02,44.93,45.02,68300.0,33.5381,33.6053,33.5381,33.6053,68300.0
2009-05-22 15:00:00,45.01,45.01,44.96,44.97,24000.0,33.5978,33.5978,33.5605,33.568,24000.0
2009-05-22 15:05:00,44.97,44.99,44.96,44.99,17000.0,33.568,33.5829,33.5605,33.5829,17000.0
2009-05-22 15:10:00,44.98,45.07,44.98,45.03,31400.0,33.5755,33.6426,33.5755,33.6128,31400.0
2009-05-22 15:15:00,45.04,45.04,44.89,44.91,19500.0,33.6202,33.6202,33.5083,33.5232,19500.0
2009-05-22 15:20:00,44.91,44.91,44.83,44.83,16400.0,33.5232,33.5232,33.4635,33.4635,16400.0
2009-05-22 15:25:00,44.84,44.86,44.8,44.82,26900.0,33.4709,33.4859,33.4411,33.456,26900.0
2009-05-22 15:30:00,44.82,44.87,44.81,44.85,9000.0,33.456,33.4933,33.4486,33.4784,9000.0
2009-05-22 15:35:00,44.86,44.96,44.85,44.91,8500.0,33.4859,33.5605,33.4784,33.5232,8500.0
2009-05-22 15:40:00,44.89,44.93,44.85,44.85,22000.0,33.5083,33.5381,33.4784,33.4784,22000.0
2009-05-22 15:45:00,44.85,44.85,44.71,44.74,50300.0,33.4784,33.4784,33.3739,33.3963,50300.0
2009-05-22 15:50:00,44.73,44.76,44.65,44.65,27400.0,33.3888,33.4112,33.3291,33.3291,27400.0
2009-05-22 15:55:00,44.65,44.65,44.58,44.65,35200.0,33.3291,33.3291,33.2769,33.3291,35200.0
2009-05-26 09:30:00,44.27,44.42,44.25,44.42,64400.0,33.0455,33.1574,33.0305,33.1574,64400.0
2009-05-26 09:35:00,44.41,44.44,44.36,44.38,30000.0,33.15,33.1724,33.1127,33.1276,30000.0
2009-05-26 09:40:00,44.38,44.6,44.38,44.56,30500.0,33.1276,33.2918,33.1276,33.2619,30500.0
2009-05-26 09:45:00,44.57,44.65,44.56,44.63,20000.0,33.2694,33.3291,33.2619,33.3142,20000.0
2009-05-26 09:50:00,44.62,44.7,44.61,44.63,22600.0,33.3067,33.3664,33.2993,33.3142,22600.0
2009-05-26 09:55:00,44.65,44.75,44.65,44.75,18100.0,33.3291,33.4038,33.3291,33.4038,18100.0
2009-05-26 10:00:00,44.76,45.15,44.76,45.1,185700.0,33.4112,33.7023,33.4112,33.665,185700.0
2009-05-26 10:05:00,45.1,45.28,45.1,45.2,64800.0,33.665,33.7994,33.665,33.7397,64800.0
2009-05-26 10:10:00,45.22,45.37,45.2,45.33,31600.0,33.7546,33.8666,33.7397,33.8367,31600.0
2009-05-26 10:15:00,45.33,45.49,45.33,45.4,44700.0,33.8367,33.9561,33.8367,33.889,44700.0
2009-05-26 10:20:00,45.4,45.42,45.31,45.38,33700.0,33.889,33.9039,33.8218,33.874,33700.0
2009-05-26 10:25:00,45.37,45.39,45.29,45.33,25100.0,33.8666,33.8815,33.8069,33.8367,25100.0
2009-05-26 10:30:00,45.33,45.42,45.33,45.38,40200.0,33.8367,33.9039,33.8367,33.874,40200.0
2009-05-26 10:35:00,45.39,45.53,45.39,45.42,19700.0,33.8815,33.986,33.8815,33.9039,19700.0
2009-05-26 10:40:00,45.42,45.47,45.41,45.41,38500.0,33.9039,33.9412,33.8964,33.8964,38500.0
2009-05-26 10:45:00,45.41,45.49,45.41,45.45,32600.0,33.8964,33.9561,33.8964,33.9263,32600.0
2009-05-26 10:50:00,45.44,45.53,45.43,45.53,14200.0,33.9188,33.986,33.9114,33.986,14200.0
2009-05-26 10:55:00,45.52,45.54,45.44,45.46,17400.0,33.9785,33.9935,33.9188,33.9338,17400.0
2009-05-26 11:00:00,45.46,45.48,45.43,45.43,8400.0,33.9338,33.9487,33.9114,33.9114,8400.0
2009-05-26 11:05:00,45.42,45.46,45.41,45.42,7500.0,33.9039,33.9338,33.8964,33.9039,7500.0
2009-05-26 11:10:00,45.41,45.47,45.4,45.46,21300.0,33.8964,33.9412,33.889,33.9338,21300.0
2009-05-26 11:15:00,45.46,45.46,45.41,45.46,8900.0,33.9338,33.9338,33.8964,33.9338,8900.0
2009-05-26 11:20:00,45.48,45.52,45.47,45.52,15400.0,33.9487,33.9785,33.9412,33.9785,15400.0
2009-05-26 11:25:00,45.53,45.54,45.48,45.5,10300.0,33.986,33.9935,33.9487,33.9636,10300.0
2009-05-26 11:30:00,45.51,45.52,45.47,45.49,10300.0,33.9711,33.9785,33.9412,33.9561,10300.0
2009-05-26 11:35:00,45.49,45.51,45.48,45.49,10200.0,33.9561,33.9711,33.9487,33.9561,10200.0
2009-05-26 11:40:00,45.51,45.6,45.51,45.59,18300.0,33.9711,34.0383,33.9711,34.0308,18300.0
2009-05-26 11:45:00,45.6,45.61,45.57,45.59,22900.0,34.0383,34.0457,34.0159,34.0308,22900.0
2009-05-26 11:50:00,45.58,45.61,45.57,45.6,14000.0,34.0233,34.0457,34.0159,34.0383,14000.0
2009-05-26 11:55:00,45.6,45.62,45.59,45.59,17500.0,34.0383,34.0532,34.0308,34.0308,17500.0
2009-05-26 12:00:00,45.57,45.6,45.56,45.59,19300.0,34.0159,34.0383,34.0084,34.0308,19300.0
2009-05-26 12:05:00,45.58,45.59,45.52,45.52,7600.0,34.0233,34.0308,33.9785,33.9785,7600.0
2009-05-26 12:10:00,45.52,45.54,45.51,45.53,20700.0,33.9785,33.9935,33.9711,33.986,20700.0
2009-05-26 12:15:00,45.53,45.57,45.53,45.56,11700.0,33.986,34.0159,33.986,34.0084,11700.0
2009-05-26 12:20:00,45.57,45.6,45.56,45.6,17400.0,34.0159,34.0383,34.0084,34.0383,17400.0
2009-05-26 12:25:00,45.62,45.65,45.6,45.63,20800.0,34.0532,34.0756,34.0383,34.0606,20800.0
2009-05-26 12:30:00,45.63,45.63,45.58,45.59,95000.0,34.0606,34.0606,34.0233,34.0308,95000.0
2009-05-26 12:35:00,45.59,45.63,45.58,45.61,26400.0,34.0308,34.0606,34.0233,34.0457,26400.0
2009-05-26 12:40:00,45.6,45.63,45.59,45.6,22100.0,34.0383,34.0606,34.0308,34.0383,22100.0
2009-05-26 12:45:00,45.6,45.71,45.58,45.71,17900.0,34.0383,34.1204,34.0233,34.1204,17900.0
2009-05-26 12:50:00,45.71,45.8,45.7,45.79,13400.0,34.1204,34.1875,34.1129,34.1801,13400.0
2009-05-26 12:55:00,45.79,45.79,45.76,45.77,20400.0,34.1801,34.1801,34.1577,34.1652,20400.0
2009-05-26 13:00:00,45.76,45.79,45.75,45.79,16500.0,34.1577,34.1801,34.1502,34.1801,16500.0
2009-05-26 13:05:00,45.79,45.83,45.76,45.76,18000.0,34.1801,34.2099,34.1577,34.1577,18000.0
2009-05-26 13:10:00,45.77,45.78,45.75,45.76,11900.0,34.1652,34.1726,34.1502,34.1577,11900.0
2009-05-26 13:15:00,45.76,45.78,45.72,45.77,15100.0,34.1577,34.1726,34.1278,34.1652,15100.0
2009-05-26 13:20:00,45.76,45.76,45.7,45.73,15400.0,34.1577,34.1577,34.1129,34.1353,15400.0
2009-05-26 13:25:00,45.74,45.77,45.73,45.76,7500.0,34.1428,34.1652,34.1353,34.1577,7500.0
2009-05-26 13:30:00,45.76,45.77,45.69,45.72,10500.0,34.1577,34.1652,34.1054,34.1278,10500.0
2009-05-26 13:35:00,45.73,45.76,45.73,45.76,3300.0,34.1353,34.1577,34.1353,34.1577,3300.0
2009-05-26 13:40:00,45.75,45.79,45.73,45.78,10500.0,34.1502,34.1801,34.1353,34.1726,10500.0
2009-05-26 13:45:00,45.78,45.83,45.78,45.8,7900.0,34.1726,34.2099,34.1726,34.1875,7900.0
2009-05-26 13:50:00,45.76,45.8,45.76,45.77,3200.0,34.1577,34.1875,34.1577,34.1652,3200.0
2009-05-26 13:55:00,45.77,45.82,45.77,45.81,7500.0,34.1652,34.2025,34.1652,34.195,7500.0
2009-05-26 14:00:00,45.82,45.88,45.81,45.87,6700.0,34.2025,34.2473,34.195,34.2398,6700.0
2009-05-26 14:05:00,45.86,45.88,45.84,45.85,13000.0,34.2323,34.2473,34.2174,34.2249,13000.0
2009-05-26 14:10:00,45.87,45.87,45.81,45.82,39600.0,34.2398,34.2398,34.195,34.2025,39600.0
2009-05-26 14:15:00,45.83,45.89,45.82,45.86,17000.0,34.2099,34.2547,34.2025,34.2323,17000.0
2009-05-26 14:20:00,45.85,45.85,45.77,45.79,18300.0,34.2249,34.2249,34.1652,34.1801,18300.0
2009-05-26 14:25:00,45.79,45.82,45.78,45.81,15900.0,34.1801,34.2025,34.1726,34.195,15900.0
2009-05-26 14:30:00,45.8,45.83,45.79,45.83,68700.0,34.1875,34.2099,34.1801,34.2099,68700.0
2009-05-26 14:35:00,45.83,45.85,45.83,45.83,4100.0,34.2099,34.2249,34.2099,34.2099,4100.0
2009-05-26 14:40:00,45.83,45.89,45.81,45.86,13900.0,34.2099,34.2547,34.195,34.2323,13900.0
2009-05-26 14:45:00,45.86,45.87,45.81,45.81,23500.0,34.2323,34.2398,34.195,34.195,23500.0
2009-05-26 14:50:00,45.8,45.81,45.72,45.74,30200.0,34.1875,34.195,34.1278,34.1428,30200.0
2009-05-26 14:55:00,45.73,45.73,45.68,45.68,29600.0,34.1353,34.1353,34.098,34.098,29600.0
2009-05-26 15:00:00,45.68,45.75,45.67,45.74,45300.0,34.098,34.1502,34.0905,34.1428,45300.0
2009-05-26 15:05:00,45.74,45.74,45.66,45.74,14500.0,34.1428,34.1428,34.083,34.1428,14500.0
2009-05-26 15:10:00,45.75,45.81,45.72,45.73,66300.0,34.1502,34.195,34.1278,34.1353,66300.0
2009-05-26 15:15:00,45.72,45.72,45.6,45.65,29400.0,34.1278,34.1278,34.0383,34.0756,29400.0
2009-05-26 15:20:00,45.63,45.72,45.62,45.68,27900.0,34.0606,34.1278,34.0532,34.098,27900.0
2009-05-26 15:25:00,45.68,45.72,45.68,45.68,19300.0,34.098,34.1278,34.098,34.098,19300.0
2009-05-26 15:30:00,45.67,45.79,45.64,45.76,30900.0,34.0905,34.1801,34.0681,34.1577,30900.0
2009-05-26 15:35:00,45.75,45.77,45.71,45.77,107100.0,34.1502,34.1652,34.1204,34.1652,107100.0
2009-05-26 15:40:00,45.76,45.77,45.65,45.7,54500.0,34.1577,34.1652,34.0756,34.1129,54500.0
2009-05-26 15:45:00,45.7,45.7,45.55,45.62,68400.0,34.1129,34.1129,34.0009,34.0532,68400.0
2009-05-26 15:50:00,45.64,45.76,45.61,45.73,49200.0,34.0681,34.1577,34.0457,34.1353,49200.0
2009-05-26 15:55:00,45.74,45.84,45.72,45.83,67600.0,34.1428,34.2174,34.1278,34.2099,67600.0
2009-05-26 16:00:00,45.83,45.83,45.83,45.83,0.0,34.2099,34.2099,34.2099,34.2099,0.0
2009-05-26 16:05:00,45.83,45.83,45.83,45.83,0.0,34.2099,34.2099,34.2099,34.2099,0.0
2009-05-26 16:10:00,45.83,45.83,45.83,45.83,0.0,34.2099,34.2099,34.2099,34.2099,0.0
2009-05-27 09:30:00,45.81,45.83,45.69,45.69,51200.0,34.195,34.2099,34.1054,34.1054,51200.0
2009-05-27 09:35:00,45.7,45.81,45.68,45.76,13100.0,34.1129,34.195,34.098,34.1577,13100.0
2009-05-27 09:40:00,45.77,45.77,45.65,45.71,15600.0,34.1652,34.1652,34.0756,34.1204,15600.0
2009-05-27 09:45:00,45.71,45.83,45.67,45.83,13300.0,34.1204,34.2099,34.0905,34.2099,13300.0
2009-05-27 09:50:00,45.84,45.93,45.83,45.88,23100.0,34.2174,34.2846,34.2099,34.2473,23100.0
2009-05-27 09:55:00,45.88,45.89,45.84,45.86,5200.0,34.2473,34.2547,34.2174,34.2323,5200.0
2009-05-27 10:00:00,45.89,46.02,45.7,45.73,48700.0,34.2547,34.3518,34.1129,34.1353,48700.0
2009-05-27 10:05:00,45.72,45.73,45.64,45.69,50400.0,34.1278,34.1353,34.0681,34.1054,50400.0
2009-05-27 10:10:00,45.69,45.8,45.67,45.75,34700.0,34.1054,34.1875,34.0905,34.1502,34700.0
2009-05-27 10:15:00,45.74,45.77,45.72,45.77,17500.0,34.1428,34.1652,34.1278,34.1652,17500.0
2009-05-27 10:20:00,45.77,45.91,45.77,45.91,38200.0,34.1652,34.2697,34.1652,34.2697,38200.0
2009-05-27 10:25:00,45.9,45.93,45.85,45.87,29700.0,34.2622,34.2846,34.2249,34.2398,29700.0
2009-05-27 10:30:00,45.87,45.89,45.78,45.81,35600.0,34.2398,34.2547,34.1726,34.195,35600.0
2009-05-27 10:35:00,45.82,45.93,45.8,45.89,31900.0,34.2025,34.2846,34.1875,34.2547,31900.0
2009-05-27 10:40:00,45.89,45.93,45.76,45.77,42100.0,34.2547,34.2846,34.1577,34.1652,42100.0
2009-05-27 10:45:00,45.77,45.83,45.75,45.83,15100.0,34.1652,34.2099,34.1502,34.2099,15100.0
2009-05-27 10:50:00,45.86,45.88,45.83,45.83,19700.0,34.2323,34.2473,34.2099,34.2099,19700.0
2009-05-27 10:55:00,45.84,45.93,45.83,45.92,17800.0,34.2174,34.2846,34.2099,34.2771,17800.0
2009-05-27 11:00:00,45.92,45.92,45.8,45.8,19300.0,34.2771,34.2771,34.1875,34.1875,19300.0
2009-05-27 11:05:00,45.8,45.81,45.76,45.79,30300.0,34.1875,34.195,34.1577,34.1801,30300.0
2009-05-27 11:10:00,45.8,45.88,45.77,45.87,37500.0,34.1875,34.2473,34.1652,34.2398,37500.0
2009-05-27 11:15:00,45.87,45.87,45.84,45.85,15500.0,34.2398,34.2398,34.2174,34.2249,15500.0
2009-05-27 11:20:00,45.86,45.86,45.8,45.81,16400.0,34.2323,34.2323,34.1875,34.195,16400.0
2009-05-27 11:25:00,45.81,45.92,45.81,45.88,15800.0,34.195,34.2771,34.195,34.2473,15800.0
2009-05-27 11:30:00,45.85,45.98,45.83,45.97,19200.0,34.2249,34.3219,34.2099,34.3144,19200.0
2009-05-27 11:35:00,45.96,45.99,45.94,45.98,12700.0,34.307,34.3294,34.292,34.3219,12700.0
2009-05-27 11:40:00,45.98,45.99,45.93,45.94,23200.0,34.3219,34.3294,34.2846,34.292,23200.0
2009-05-27 11:45:00,45.94,45.94,45.92,45.93,12500.0,34.292,34.292,34.2771,34.2846,12500.0
2009-05-27 11:50:00,45.93,45.97,45.9,45.9,16800.0,34.2846,34.3144,34.2622,34.2622,16800.0
2009-05-27 11:55:00,45.89,45.93,45.86,45.93,16800.0,34.2547,34.2846,34.2323,34.2846,16800.0
2009-05-27 12:00:00,45.94,46.0,45.94,45.98,13100.0,34.292,34.3368,34.292,34.3219,13100.0
2009-05-27 12:05:00,45.98,46.0,45.94,45.99,15000.0,34.3219,34.3368,34.292,34.3294,15000.0
2009-05-27 12:10:00,45.99,46.04,45.96,46.02,19800.0,34.3294,34.3667,34.307,34.3518,19800.0
2009-05-27 12:15:00,46.04,46.05,46.0,46.01,26800.0,34.3667,34.3742,34.3368,34.3443,26800.0
2009-05-27 12:20:00,46.01,46.01,45.95,46.0,17500.0,34.3443,34.3443,34.2995,34.3368,17500.0
2009-05-27 12:25:00,46.0,46.0,45.94,45.96,18100.0,34.3368,34.3368,34.292,34.307,18100.0
2009-05-27 12:30:00,45.95,45.96,45.93,45.96,9300.0,34.2995,34.307,34.2846,34.307,9300.0
2009-05-27 12:35:00,45.96,45.97,45.89,45.89,136900.0,34.307,34.3144,34.2547,34.2547,136900.0
2009-05-27 12:40:00,45.9,45.95,45.88,45.89,50800.0,34.2622,34.2995,34.2473,34.2547,50800.0
2009-05-27 12:45:00,45.89,45.9,45.84,45.9,26900.0,34.2547,34.2622,34.2174,34.2622,26900.0
2009-05-27 12:50:00,45.9,45.91,45.86,45.87,11600.0,34.2622,34.2697,34.2323,34.2398,11600.0
2009-05-27 12:55:00,45.87,45.87,45.79,45.82,22500.0,34.2398,34.2398,34.1801,34.2025,22500.0
2009-05-27 13:00:00,45.81,45.94,45.81,45.94,14600.0,34.195,34.292,34.195,34.292,14600.0
2009-05-27 13:05:00,45.93,45.93,45.88,45.88,24800.0,34.2846,34.2846,34.2473,34.2473,24800.0
2009-05-27 13:10:00,45.88,45.91,45.86,45.9,35900.0,34.2473,34.2697,34.2323,34.2622,35900.0
2009-05-27 13:15:00,45.89,45.93,45.89,45.91,18900.0,34.2547,34.2846,34.2547,34.2697,18900.0
2009-05-27 13:20:00,45.91,45.92,45.86,45.92,34100.0,34.2697,34.2771,34.2323,34.2771,34100.0
2009-05-27 13:25:00,45.91,45.91,45.87,45.87,14500.0,34.2697,34.2697,34.2398,34.2398,14500.0
2009-05-27 13:30:00,45.87,45.87,45.75,45.75,23300.0,34.2398,34.2398,34.1502,34.1502,23300.0
2009-05-27 13:35:00,45.76,45.76,45.64,45.64,17400.0,34.1577,34.1577,34.0681,34.0681,17400.0
2009-05-27 13:40:00,45.64,45.68,45.63,45.67,23100.0,34.0681,34.098,34.0606,34.0905,23100.0
2009-05-27 13:45:00,45.67,45.69,45.53,45.54,61400.0,34.0905,34.1054,33.986,33.9935,61400.0
2009-05-27 13:50:00,45.53,45.53,45.36,45.46,102500.0,33.986,33.986,33.8591,33.9338,102500.0
2009-05-27 13:55:00,45.45,45.49,45.44,45.47,34000.0,33.9263,33.9561,33.9188,33.9412,34000.0
2009-05-27 14:00:00,45.47,45.48,45.38,45.41,45400.0,33.9412,33.9487,33.874,33.8964,45400.0
2009-05-27 14:05:00,45.4,45.4,45.29,45.31,65700.0,33.889,33.889,33.8069,33.8218,65700.0
2009-05-27 14:10:00,45.32,45.41,45.31,45.38,33900.0,33.8292,33.8964,33.8218,33.874,33900.0
2009-05-27 14:15:00,45.37,45.4,45.34,45.4,43200.0,33.8666,33.889,33.8442,33.889,43200.0
2009-05-27 14:20:00,45.39,45.39,45.25,45.29,55100.0,33.8815,33.8815,33.777,33.8069,55100.0
2009-05-27 14:25:00,45.29,45.36,45.29,45.36,54800.0,33.8069,33.8591,33.8069,33.8591,54800.0
2009-05-27 14:30:00,45.37,45.37,45.29,45.31,73900.0,33.8666,33.8666,33.8069,33.8218,73900.0
2009-05-27 14:35:00,45.32,45.43,45.32,45.42,39300.0,33.8292,33.9114,33.8292,33.9039,39300.0
2009-05-27 14:40:00,45.43,45.48,45.42,45.45,41800.0,33.9114,33.9487,33.9039,33.9263,41800.0
2009-05-27 14:45:00,45.44,45.52,45.44,45.52,49600.0,33.9188,33.9785,33.9188,33.9785,49600.0
2009-05-27 14:50:00,45.52,45.52,45.45,45.47,22000.0,33.9785,33.9785,33.9263,33.9412,22000.0
2009-05-27 14:55:00,45.47,45.5,45.38,45.38,57800.0,33.9412,33.9636,33.874,33.874,57800.0
2009-05-27 15:00:00,45.38,45.45,45.37,45.45,40200.0,33.874,33.9263,33.8666,33.9263,40200.0
2009-05-27 15:05:00,45.45,45.5,45.45,45.45,46600.0,33.9263,33.9636,33.9263,33.9263,46600.0
2009-05-27 15:10:00,45.43,45.43,45.34,45.38,45700.0,33.9114,33.9114,33.8442,33.874,45700.0
2009-05-27 15:15:00,45.38,45.4,45.33,45.33,71200.0,33.874,33.889,33.8367,33.8367,71200.0
2009-05-27 15:20:00,45.33,45.33,45.12,45.12,116000.0,33.8367,33.8367,33.68,33.68,116000.0
2009-05-27 15:25:00,45.12,45.12,45.03,45.05,23800.0,33.68,33.68,33.6128,33.6277,23800.0
2009-05-27 15:30:00,45.06,45.13,45.06,45.08,32100.0,33.6352,33.6874,33.6352,33.6501,32100.0
2009-05-27 15:35:00,45.08,45.08,44.96,45.0,43100.0,33.6501,33.6501,33.5605,33.5904,43100.0
2009-05-27 15:40:00,44.99,45.09,44.99,45.08,47700.0,33.5829,33.6576,33.5829,33.6501,47700.0
2009-05-27 15:45:00,45.08,45.2,45.08,45.17,46500.0,33.6501,33.7397,33.6501,33.7173,46500.0
2009-05-27 15:50:00,45.18,45.18,45.0,45.01,43500.0,33.7247,33.7247,33.5904,33.5978,43500.0
2009-05-27 15:55:00,45.01,45.05,44.99,45.03,62400.0,33.5978,33.6277,33.5829,33.6128,62400.0
2009-05-28 09:30:00,45.34,45.53,45.34,45.42,156000.0,33.8442,33.986,33.8442,33.9039,156000.0
2009-05-28 09:35:00,45.4,45.44,45.35,45.42,27900.0,33.889,33.9188,33.8516,33.9039,27900.0
2009-05-28 09:40:00,45.43,45.5,45.4,45.42,30500.0,33.9114,33.9636,33.889,33.9039,30500.0
2009-05-28 09:45:00,45.42,45.46,45.37,45.39,24500.0,33.9039,33.9338,33.8666,33.8815,24500.0
2009-05-28 09:50:00,45.4,45.43,45.35,45.35,22000.0,33.889,33.9114,33.8516,33.8516,22000.0
2009-05-28 09:55:00,45.36,45.38,45.26,45.28,19000.0,33.8591,33.874,33.7845,33.7994,19000.0
2009-05-28 10:00:00,45.27,45.27,44.99,45.03,38400.0,33.7919,33.7919,33.5829,33.6128,38400.0
2009-05-28 10:05:00,45.02,45.06,44.79,44.85,94000.0,33.6053,33.6352,33.4336,33.4784,94000.0
2009-05-28 10:10:00,44.84,44.84,44.67,44.78,62200.0,33.4709,33.4709,33.3441,33.4262,62200.0
2009-05-28 10:15:00,44.77,44.85,44.75,44.84,33600.0,33.4187,33.4784,33.4038,33.4709,33600.0
2009-05-28 10:20:00,44.82,44.87,44.76,44.77,32600.0,33.456,33.4933,33.4112,33.4187,32600.0
2009-05-28 10:25:00,44.78,44.83,44.69,44.81,43000.0,33.4262,33.4635,33.359,33.4486,43000.0
2009-05-28 10:30:00,44.83,44.86,44.78,44.82,38600.0,33.4635,33.4859,33.4262,33.456,38600.0
2009-05-28 10:35:00,44.82,44.92,44.82,44.85,34300.0,33.456,33.5307,33.456,33.4784,34300.0
2009-05-28 10:40:00,44.84,44.94,44.8,44.94,38200.0,33.4709,33.5456,33.4411,33.5456,38200.0
2009-05-28 10:45:00,44.94,44.94,44.89,44.93,17500.0,33.5456,33.5456,33.5083,33.5381,17500.0
2009-05-28 10:50:00,44.93,44.97,44.91,44.93,22400.0,33.5381,33.568,33.5232,33.5381,22400.0
2009-05-28 10:55:00,44.95,45.08,44.93,45.07,41300.0,33.5531,33.6501,33.5381,33.6426,41300.0
2009-05-28 11:00:00,45.08,45.14,45.08,45.13,19800.0,33.6501,33.6949,33.6501,33.6874,19800.0
2009-05-28 11:05:00,45.21,45.26,45.18,45.25,21900.0,33.7471,33.7845,33.7247,33.777,21900.0
2009-05-28 11:10:00,45.26,45.27,45.18,45.2,53900.0,33.7845,33.7919,33.7247,33.7397,53900.0
2009-05-28 11:15:00,45.19,45.26,45.18,45.18,24100.0,33.7322,33.7845,33.7247,33.7247,24100.0
2009-05-28 11:20:00,45.18,45.2,45.15,45.19,21600.0,33.7247,33.7397,33.7023,33.7322,21600.0
2009-05-28 11:25:00,45.2,45.26,45.2,45.21,20700.0,33.7397,33.7845,33.7397,33.7471,20700.0
2009-05-28 11:30:00,45.2,45.27,45.19,45.25,21400.0,33.7397,33.7919,33.7322,33.777,21400.0
2009-05-28 11:35:00,45.24,45.28,45.24,45.24,18900.0,33.7695,33.7994,33.7695,33.7695,18900.0
2009-05-28 11:40:00,45.22,45.22,45.18,45.21,14400.0,33.7546,33.7546,33.7247,33.7471,14400.0
2009-05-28 11:45:00,45.21,45.38,45.21,45.38,20900.0,33.7471,33.874,33.7471,33.874,20900.0
2009-05-28 11:50:00,45.38,45.39,45.33,45.35,20500.0,33.874,33.8815,33.8367,33.8516,20500.0
2009-05-28 11:55:00,45.35,45.41,45.32,45.37,37800.0,33.8516,33.8964,33.8292,33.8666,37800.0
2009-05-28 12:00:00,45.39,45.4,45.33,45.33,30700.0,33.8815,33.889,33.8367,33.8367,30700.0
2009-05-28 12:05:00,45.33,45.33,45.18,45.18,25600.0,33.8367,33.8367,33.7247,33.7247,25600.0
2009-05-28 12:10:00,45.19,45.21,45.18,45.19,13300.0,33.7322,33.7471,33.7247,33.7322,13300.0
2009-05-28 12:15:00,45.18,45.19,45.08,45.09,62200.0,33.7247,33.7322,33.6501,33.6576,62200.0
2009-05-28 12:20:00,45.08,45.12,45.07,45.1,34400.0,33.6501,33.68,33.6426,33.665,34400.0
2009-05-28 12:25:00,45.1,45.14,45.08,45.08,11500.0,33.665,33.6949,33.6501,33.6501,11500.0
2009-05-28 12:30:00,45.08,45.12,45.06,45.12,12600.0,33.6501,33.68,33.6352,33.68,12600.0
2009-05-28 12:35:00,45.11,45.11,45.07,45.1,3700.0,33.6725,33.6725,33.6426,33.665,3700.0
2009-05-28 12:40:00,45.11,45.13,45.08,45.1,11500.0,33.6725,33.6874,33.6501,33.665,11500.0
2009-05-28 12:45:00,45.1,45.1,44.99,45.01,11600.0,33.665,33.665,33.5829,33.5978,11600.0
2009-05-28 12:50:00,45.0,45.02,44.94,44.95,11900.0,33.5904,33.6053,33.5456,33.5531,11900.0
2009-05-28 12:55:00,44.94,44.99,44.94,44.99,18600.0,33.5456,33.5829,33.5456,33.5829,18600.0
2009-05-28 13:00:00,44.99,45.18,44.98,45.16,55600.0,33.5829,33.7247,33.5755,33.7098,55600.0
2009-05-28 13:05:00,45.16,45.23,45.16,45.18,27600.0,33.7098,33.7621,33.7098,33.7247,27600.0
2009-05-28 13:10:00,45.18,45.39,45.18,45.39,28700.0,33.7247,33.8815,33.7247,33.8815,28700.0
2009-05-28 13:15:00,45.42,45.59,45.42,45.55,30400.0,33.9039,34.0308,33.9039,34.0009,30400.0
2009-05-28 13:20:00,45.55,45.61,45.54,45.55,38500.0,34.0009,34.0457,33.9935,34.0009,38500.0
2009-05-28 13:25:00,45.54,45.58,45.49,45.49,25000.0,33.9935,34.0233,33.9561,33.9561,25000.0
2009-05-28 13:30:00,45.49,45.5,45.44,45.5,14000.0,33.9561,33.9636,33.9188,33.9636,14000.0
2009-05-28 13:35:00,45.5,45.56,45.48,45.52,18700.0,33.9636,34.0084,33.9487,33.9785,18700.0
2009-05-28 13:40:00,45.52,45.55,45.45,45.47,21500.0,33.9785,34.0009,33.9263,33.9412,21500.0
2009-05-28 13:45:00,45.47,45.51,45.46,45.47,21000.0,33.9412,33.9711,33.9338,33.9412,21000.0
2009-05-28 13:50:00,45.47,45.5,45.41,45.41,13100.0,33.9412,33.9636,33.8964,33.8964,13100.0
2009-05-28 13:55:00,45.42,45.42,45.29,45.42,55700.0,33.9039,33.9039,33.8069,33.9039,55700.0
2009-05-28 14:00:00,45.41,45.47,45.39,45.43,45800.0,33.8964,33.9412,33.8815,33.9114,45800.0
2009-05-28 14:05:00,45.43,45.52,45.43,45.51,16100.0,33.9114,33.9785,33.9114,33.9711,16100.0
2009-05-28 14:10:00,45.5,45.54,45.46,45.47,33000.0,33.9636,33.9935,33.9338,33.9412,33000.0
2009-05-28 14:15:00,45.46,45.52,45.43,45.51,20200.0,33.9338,33.9785,33.9114,33.9711,20200.0
2009-05-28 14:20:00,45.51,45.7,45.51,45.68,89600.0,33.9711,34.1129,33.9711,34.098,89600.0
2009-05-28 14:25:00,45.68,45.71,45.64,45.64,33200.0,34.098,34.1204,34.0681,34.0681,33200.0
2009-05-28 14:30:00,45.64,45.75,45.64,45.74,33100.0,34.0681,34.1502,34.0681,34.1428,33100.0
2009-05-28 14:35:00,45.73,45.76,45.67,45.68,17100.0,34.1353,34.1577,34.0905,34.098,17100.0
2009-05-28 14:40:00,45.69,45.69,45.56,45.56,28600.0,34.1054,34.1054,34.0084,34.0084,28600.0
2009-05-28 14:45:00,45.55,45.64,45.55,45.62,81400.0,34.0009,34.0681,34.0009,34.0532,81400.0
2009-05-28 14:50:00,45.67,45.7,45.63,45.67,28000.0,34.0905,34.1129,34.0606,34.0905,28000.0
2009-05-28 14:55:00,45.66,45.68,45.58,45.67,40500.0,34.083,34.098,34.0233,34.0905,40500.0
2009-05-28 15:00:00,45.67,45.72,45.65,45.68,28700.0,34.0905,34.1278,34.0756,34.098,28700.0
2009-05-28 15:05:00,45.68,45.7,45.62,45.62,29300.0,34.098,34.1129,34.0532,34.0532,29300.0
2009-05-28 15:10:00,45.6,45.6,45.49,45.53,67800.0,34.0383,34.0383,33.9561,33.986,67800.0
2009-05-28 15:15:00,45.54,45.58,45.53,45.57,22600.0,33.9935,34.0233,33.986,34.0159,22600.0
2009-05-28 15:20:00,45.57,45.58,45.47,45.47,68800.0,34.0159,34.0233,33.9412,33.9412,68800.0
2009-05-28 15:25:00,45.47,45.57,45.44,45.55,37200.0,33.9412,34.0159,33.9188,34.0009,37200.0
2009-05-28 15:30:00,45.55,45.62,45.51,45.58,54400.0,34.0009,34.0532,33.9711,34.0233,54400.0
2009-05-28 15:35:00,45.57,45.61,45.49,45.61,42700.0,34.0159,34.0457,33.9561,34.0457,42700.0
2009-05-28 15:40:00,45.6,45.68,45.54,45.62,27800.0,34.0383,34.098,33.9935,34.0532,27800.0
2009-05-28 15:45:00,45.62,45.64,45.57,45.63,35900.0,34.0532,34.0681,34.0159,34.0606,35900.0
2009-05-28 15:50:00,45.62,45.7,45.49,45.51,155400.0,34.0532,34.1129,33.9561,33.9711,155400.0
2009-05-28 15:55:00,45.53,45.66,45.51,45.66,58700.0,33.986,34.083,33.9711,34.083,58700.0
2009-05-29 09:30:00,45.88,45.9,45.7,45.71,53000.0,34.2473,34.2622,34.1129,34.1204,53000.0
2009-05-29 09:35:00,45.67,45.85,45.66,45.83,33700.0,34.0905,34.2249,34.083,34.2099,33700.0
2009-05-29 09:40:00,45.82,45.99,45.63,45.72,150100.0,34.2025,34.3294,34.0606,34.1278,150100.0
2009-05-29 09:45:00,45.71,45.72,45.5,45.54,87000.0,34.1204,34.1278,33.9636,33.9935,87000.0
2009-05-29 09:50:00,45.52,45.67,45.5,45.65,62400.0,33.9785,34.0905,33.9636,34.0756,62400.0
2009-05-29 09:55:00,45.65,45.74,45.56,45.72,81900.0,34.0756,34.1428,34.0084,34.1278,81900.0
2009-05-29 10:00:00,45.73,45.78,45.61,45.62,52100.0,34.1353,34.1726,34.0457,34.0532,52100.0
2009-05-29 10:05:00,45.62,45.78,45.61,45.77,58500.0,34.0532,34.1726,34.0457,34.1652,58500.0
2009-05-29 10:10:00,45.76,45.79,45.7,45.77,45300.0,34.1577,34.1801,34.1129,34.1652,45300.0
2009-05-29 10:15:00,45.79,45.88,45.79,45.85,65500.0,34.1801,34.2473,34.1801,34.2249,65500.0
2009-05-29 10:20:00,45.85,45.95,45.83,45.95,25700.0,34.2249,34.2995,34.2099,34.2995,25700.0
2009-05-29 10:25:00,45.93,45.95,45.88,45.92,13000.0,34.2846,34.2995,34.2473,34.2771,13000.0
2009-05-29 10:30:00,45.92,45.93,45.86,45.86,14800.0,34.2771,34.2846,34.2323,34.2323,14800.0
2009-05-29 10:35:00,45.87,45.87,45.8,45.87,23000.0,34.2398,34.2398,34.1875,34.2398,23000.0
2009-05-29 10:40:00,45.87,45.92,45.8,45.81,20200.0,34.2398,34.2771,34.1875,34.195,20200.0
2009-05-29 10:45:00,45.81,45.81,45.71,45.78,38100.0,34.195,34.195,34.1204,34.1726,38100.0
2009-05-29 10:50:00,45.79,45.84,45.74,45.84,18000.0,34.1801,34.2174,34.1428,34.2174,18000.0
2009-05-29 10:55:00,45.86,45.86,45.81,45.81,13200.0,34.2323,34.2323,34.195,34.195,13200.0
2009-05-29 11:00:00,45.8,45.83,45.73,45.78,60400.0,34.1875,34.2099,34.1353,34.1726,60400.0
2009-05-29 11:05:00,45.77,45.79,45.71,45.72,52100.0,34.1652,34.1801,34.1204,34.1278,52100.0
2009-05-29 11:10:00,45.72,45.72,45.65,45.7,49800.0,34.1278,34.1278,34.0756,34.1129,49800.0
2009-05-29 11:15:00,45.7,45.72,45.67,45.68,25700.0,34.1129,34.1278,34.0905,34.098,25700.0
2009-05-29 11:20:00,45.66,45.75,45.63,45.73,20900.0,34.083,34.1502,34.0606,34.1353,20900.0
2009-05-29 11:25:00,45.76,45.81,45.62,45.62,54300.0,34.1577,34.195,34.0532,34.0532,54300.0
2009-05-29 11:30:00,45.59,45.68,45.58,45.67,38500.0,34.0308,34.098,34.0233,34.0905,38500.0
2009-05-29 11:35:00,45.67,45.67,45.59,45.59,28700.0,34.0905,34.0905,34.0308,34.0308,28700.0
2009-05-29 11:40:00,45.59,45.71,45.57,45.69,114800.0,34.0308,34.1204,34.0159,34.1054,114800.0
2009-05-29 11:45:00,45.69,45.69,45.64,45.68,36300.0,34.1054,34.1054,34.0681,34.098,36300.0
2009-05-29 11:50:00,45.68,45.7,45.64,45.64,36300.0,34.098,34.1129,34.0681,34.0681,36300.0
2009-05-29 11:55:00,45.64,45.66,45.55,45.58,23300.0,34.0681,34.083,34.0009,34.0233,23300.0
2009-05-29 12:00:00,45.59,45.65,45.58,45.65,6900.0,34.0308,34.0756,34.0233,34.0756,6900.0
2009-05-29 12:05:00,45.66,45.69,45.65,45.66,14700.0,34.083,34.1054,34.0756,34.083,14700.0
2009-05-29 12:10:00,45.66,45.73,45.66,45.71,17200.0,34.083,34.1353,34.083,34.1204,17200.0
2009-05-29 12:15:00,45.71,45.75,45.71,45.75,12800.0,34.1204,34.1502,34.1204,34.1502,12800.0
2009-05-29 12:20:00,45.74,45.74,45.7,45.71,18900.0,34.1428,34.1428,34.1129,34.1204,18900.0
2009-05-29 12:25:00,45.71,45.78,45.7,45.76,65500.0,34.1204,34.1726,34.1129,34.1577,65500.0
2009-05-29 12:30:00,45.75,45.75,45.72,45.73,27900.0,34.1502,34.1502,34.1278,34.1353,27900.0
2009-05-29 12:35:00,45.74,45.75,45.66,45.68,60800.0,34.1428,34.1502,34.083,34.098,60800.0
2009-05-29 12:40:00,45.67,45.69,45.63,45.68,47500.0,34.0905,34.1054,34.0606,34.098,47500.0
2009-05-29 12:45:00,45.69,45.72,45.64,45.64,21600.0,34.1054,34.1278,34.0681,34.0681,21600.0
2009-05-29 12:50:00,45.66,45.69,45.66,45.68,13000.0,34.083,34.1054,34.083,34.098,13000.0
2009-05-29 12:55:00,45.68,45.69,45.67,45.68,10900.0,34.098,34.1054,34.0905,34.098,10900.0
2009-05-29 13:00:00,45.69,45.78,45.69,45.76,7000.0,34.1054,34.1726,34.1054,34.1577,7000.0
2009-05-29 13:05:00,45.77,45.77,45.72,45.72,5800.0,34.1652,34.1652,34.1278,34.1278,5800.0
2009-05-29 13:10:00,45.72,45.74,45.72,45.73,9200.0,34.1278,34.1428,34.1278,34.1353,9200.0
2009-05-29 13:15:00,45.73,45.73,45.71,45.72,6100.0,34.1353,34.1353,34.1204,34.1278,6100.0
2009-05-29 13:20:00,45.72,45.78,45.72,45.77,11200.0,34.1278,34.1726,34.1278,34.1652,11200.0
2009-05-29 13:25:00,45.77,45.78,45.77,45.78,9800.0,34.1652,34.1726,34.1652,34.1726,9800.0
2009-05-29 13:30:00,45.77,45.86,45.76,45.84,65700.0,34.1652,34.2323,34.1577,34.2174,65700.0
2009-05-29 13:35:00,45.84,45.85,45.83,45.83,8400.0,34.2174,34.2249,34.2099,34.2099,8400.0
2009-05-29 13:40:00,45.83,45.86,45.83,45.84,4500.0,34.2099,34.2323,34.2099,34.2174,4500.0
2009-05-29 13:45:00,45.86,45.86,45.82,45.82,5000.0,34.2323,34.2323,34.2025,34.2025,5000.0
2009-05-29 13:50:00,45.82,45.82,45.77,45.79,19000.0,34.2025,34.2025,34.1652,34.1801,19000.0
2009-05-29 13:55:00,45.8,45.82,45.8,45.8,5100.0,34.1875,34.2025,34.1875,34.1875,5100.0
2009-05-29 14:00:00,45.81,45.81,45.76,45.8,13800.0,34.195,34.195,34.1577,34.1875,13800.0
2009-05-29 14:05:00,45.81,45.81,45.8,45.81,3700.0,34.195,34.195,34.1875,34.195,3700.0
2009-05-29 14:10:00,45.81,45.85,45.81,45.85,3500.0,34.195,34.2249,34.195,34.2249,3500.0
2009-05-29 14:15:00,45.85,45.86,45.82,45.84,6500.0,34.2249,34.2323,34.2025,34.2174,6500.0
2009-05-29 14:20:00,45.84,45.84,45.76,45.76,7700.0,34.2174,34.2174,34.1577,34.1577,7700.0
2009-05-29 14:25:00,45.77,45.78,45.75,45.77,11900.0,34.1652,34.1726,34.1502,34.1652,11900.0
2009-05-29 14:30:00,45.78,45.79,45.72,45.72,20100.0,34.1726,34.1801,34.1278,34.1278,20100.0
2009-05-29 14:35:00,45.72,45.72,45.71,45.72,7100.0,34.1278,34.1278,34.1204,34.1278,7100.0
2009-05-29 14:40:00,45.72,45.74,45.68,45.7,12800.0,34.1278,34.1428,34.098,34.1129,12800.0
2009-05-29 14:45:00,45.68,45.68,45.66,45.66,6500.0,34.098,34.098,34.083,34.083,6500.0
2009-05-29 14:50:00,45.65,45.65,45.56,45.6,22000.0,34.0756,34.0756,34.0084,34.0383,22000.0
2009-05-29 14:55:00,45.61,45.67,45.61,45.67,29700.0,34.0457,34.0905,34.0457,34.0905,29700.0
2009-05-29 15:00:00,45.67,45.67,45.63,45.63,8200.0,34.0905,34.0905,34.0606,34.0606,8200.0
2009-05-29 15:05:00,45.66,45.77,45.66,45.73,19700.0,34.083,34.1652,34.083,34.1353,19700.0
2009-05-29 15:10:00,45.74,45.79,45.73,45.74,15300.0,34.1428,34.1801,34.1353,34.1428,15300.0
2009-05-29 15:15:00,45.74,45.8,45.73,45.8,15700.0,34.1428,34.1875,34.1353,34.1875,15700.0
2009-05-29 15:20:00,45.8,45.81,45.69,45.71,62900.0,34.1875,34.195,34.1054,34.1204,62900.0
2009-05-29 15:25:00,45.72,45.82,45.72,45.8,25800.0,34.1278,34.2025,34.1278,34.1875,25800.0
2009-05-29 15:30:00,45.8,45.81,45.73,45.73,37800.0,34.1875,34.195,34.1353,34.1353,37800.0
2009-05-29 15:35:00,45.73,45.85,45.73,45.83,40100.0,34.1353,34.2249,34.1353,34.2099,40100.0
2009-05-29 15:40:00,45.83,45.95,45.81,45.93,84400.0,34.2099,34.2995,34.195,34.2846,84400.0
2009-05-29 15:45:00,45.94,45.96,45.9,45.94,33200.0,34.292,34.307,34.2622,34.292,33200.0
2009-05-29 15:50:00,45.94,46.03,45.92,45.93,61400.0,34.292,34.3592,34.2771,34.2846,61400.0
2009-05-29 15:55:00,45.95,46.36,45.95,46.33,87200.0,34.2995,34.6056,34.2995,34.5832,87200.0
2009-06-01 09:30:00,46.97,47.0,46.9,46.95,108700.0,35.0609,35.0833,35.0086,35.046,108700.0
2009-06-01 09:35:00,46.92,46.95,46.88,46.91,67000.0,35.0236,35.046,34.9937,35.0161,67000.0
2009-06-01 09:40:00,46.9,47.1,46.9,47.1,62600.0,35.0086,35.1579,35.0086,35.1579,62600.0
2009-06-01 09:45:00,47.11,47.16,47.1,47.13,44900.0,35.1654,35.2027,35.1579,35.1803,44900.0
2009-06-01 09:50:00,47.13,47.28,47.12,47.28,65600.0,35.1803,35.2923,35.1729,35.2923,65600.0
2009-06-01 09:55:00,47.28,47.3,47.17,47.2,39000.0,35.2923,35.3072,35.2102,35.2326,39000.0
2009-06-01 10:00:00,47.2,47.44,47.2,47.41,108000.0,35.2326,35.4117,35.2326,35.3893,108000.0
2009-06-01 10:05:00,47.43,47.46,47.4,47.4,49500.0,35.4043,35.4267,35.3819,35.3819,49500.0
2009-06-01 10:10:00,47.4,47.46,47.38,47.46,21800.0,35.3819,35.4267,35.3669,35.4267,21800.0
2009-06-01 10:15:00,47.47,47.55,47.46,47.55,34000.0,35.4341,35.4938,35.4267,35.4938,34000.0
2009-06-01 10:20:00,47.54,47.57,47.52,47.52,18600.0,35.4864,35.5088,35.4714,35.4714,18600.0
2009-06-01 10:25:00,47.5,47.56,47.46,47.46,31200.0,35.4565,35.5013,35.4267,35.4267,31200.0
2009-06-01 10:30:00,47.46,47.48,47.43,47.44,27300.0,35.4267,35.4416,35.4043,35.4117,27300.0
2009-06-01 10:35:00,47.45,47.53,47.43,47.53,22500.0,35.4192,35.4789,35.4043,35.4789,22500.0
2009-06-01 10:40:00,47.53,47.53,47.47,47.48,31400.0,35.4789,35.4789,35.4341,35.4416,31400.0
2009-06-01 10:45:00,47.47,47.48,47.43,47.45,23500.0,35.4341,35.4416,35.4043,35.4192,23500.0
2009-06-01 10:50:00,47.45,47.49,47.45,47.48,19800.0,35.4192,35.449,35.4192,35.4416,19800.0
2009-06-01 10:55:00,47.48,47.54,47.48,47.52,14900.0,35.4416,35.4864,35.4416,35.4714,14900.0
2009-06-01 11:00:00,47.52,47.55,47.52,47.54,11200.0,35.4714,35.4938,35.4714,35.4864,11200.0
2009-06-01 11:05:00,47.52,47.59,47.52,47.53,20900.0,35.4714,35.5237,35.4714,35.4789,20900.0
2009-06-01 11:10:00,47.52,47.55,47.5,47.51,19400.0,35.4714,35.4938,35.4565,35.464,19400.0
2009-06-01 11:15:00,47.51,47.51,47.49,47.5,19500.0,35.464,35.464,35.449,35.4565,19500.0
2009-06-01 11:20:00,47.51,47.57,47.51,47.55,18500.0,35.464,35.5088,35.464,35.4938,18500.0
2009-06-01 11:25:00,47.55,47.56,47.53,47.55,15900.0,35.4938,35.5013,35.4789,35.4938,15900.0
2009-06-01 11:30:00,47.56,47.57,47.52,47.53,14800.0,35.5013,35.5088,35.4714,35.4789,14800.0
2009-06-01 11:35:00,47.54,47.54,47.51,47.52,14500.0,35.4864,35.4864,35.464,35.4714,14500.0
2009-06-01 11:40:00,47.52,47.53,47.5,47.52,9900.0,35.4714,35.4789,35.4565,35.4714,9900.0
2009-06-01 11:45:00,47.52,47.58,47.52,47.57,9600.0,35.4714,35.5162,35.4714,35.5088,9600.0
2009-06-01 11:50:00,47.57,47.57,47.52,47.57,27100.0,35.5088,35.5088,35.4714,35.5088,27100.0
2009-06-01 11:55:00,47.57,47.63,47.56,47.6,17300.0,35.5088,35.5536,35.5013,35.5312,17300.0
2009-06-01 12:00:00,47.6,47.6,47.57,47.59,15600.0,35.5312,35.5312,35.5088,35.5237,15600.0
2009-06-01 12:05:00,47.58,47.6,47.56,47.58,15500.0,35.5162,35.5312,35.5013,35.5162,15500.0
2009-06-01 12:10:00,47.59,47.61,47.58,47.61,23300.0,35.5237,35.5386,35.5162,35.5386,23300.0
2009-06-01 12:15:00,47.61,47.62,47.58,47.59,14000.0,35.5386,35.5461,35.5162,35.5237,14000.0
2009-06-01 12:20:00,47.59,47.6,47.58,47.59,15300.0,35.5237,35.5312,35.5162,35.5237,15300.0
2009-06-01 12:25:00,47.59,47.65,47.59,47.64,19200.0,35.5237,35.5685,35.5237,35.561,19200.0
2009-06-01 12:30:00,47.65,47.67,47.64,47.66,14200.0,35.5685,35.5834,35.561,35.5759,14200.0
2009-06-01 12:35:00,47.66,47.68,47.65,47.65,11800.0,35.5759,35.5909,35.5685,35.5685,11800.0
2009-06-01 12:40:00,47.66,47.67,47.63,47.65,28800.0,35.5759,35.5834,35.5536,35.5685,28800.0
2009-06-01 12:45:00,47.66,47.68,47.65,47.67,15300.0,35.5759,35.5909,35.5685,35.5834,15300.0
2009-06-01 12:50:00,47.67,47.7,47.67,47.68,12000.0,35.5834,35.6058,35.5834,35.5909,12000.0
2009-06-01 12:55:00,47.68,47.68,47.55,47.56,72700.0,35.5909,35.5909,35.4938,35.5013,72700.0
2009-06-01 13:00:00,47.56,47.58,47.53,47.54,19700.0,35.5013,35.5162,35.4789,35.4864,19700.0
2009-06-01 13:05:00,47.54,47.57,47.53,47.57,14500.0,35.4864,35.5088,35.4789,35.5088,14500.0
2009-06-01 13:10:00,47.57,47.57,47.52,47.53,20700.0,35.5088,35.5088,35.4714,35.4789,20700.0
2009-06-01 13:15:00,47.53,47.55,47.53,47.55,18800.0,35.4789,35.4938,35.4789,35.4938,18800.0
2009-06-01 13:20:00,47.55,47.58,47.55,47.57,7500.0,35.4938,35.5162,35.4938,35.5088,7500.0
2009-06-01 13:25:00,47.57,47.58,47.57,47.58,4300.0,35.5088,35.5162,35.5088,35.5162,4300.0
2009-06-01 13:30:00,47.57,47.6,47.57,47.58,9200.0,35.5088,35.5312,35.5088,35.5162,9200.0
2009-06-01 13:35:00,47.58,47.6,47.58,47.59,8500.0,35.5162,35.5312,35.5162,35.5237,8500.0
2009-06-01 13:40:00,47.6,47.62,47.58,47.59,10200.0,35.5312,35.5461,35.5162,35.5237,10200.0
2009-06-01 13:45:00,47.6,47.68,47.6,47.67,14500.0,35.5312,35.5909,35.5312,35.5834,14500.0
2009-06-01 13:50:00,47.67,47.67,47.66,47.66,4300.0,35.5834,35.5834,35.5759,35.5759,4300.0
2009-06-01 13:55:00,47.66,47.77,47.66,47.76,20700.0,35.5759,35.6581,35.5759,35.6506,20700.0
2009-06-01 14:00:00,47.76,47.79,47.76,47.77,30200.0,35.6506,35.673,35.6506,35.6581,30200.0
2009-06-01 14:05:00,47.78,47.81,47.71,47.71,44900.0,35.6655,35.6879,35.6133,35.6133,44900.0
2009-06-01 14:10:00,47.72,47.73,47.67,47.67,61100.0,35.6207,35.6282,35.5834,35.5834,61100.0
2009-06-01 14:15:00,47.67,47.72,47.67,47.67,12100.0,35.5834,35.6207,35.5834,35.5834,12100.0
2009-06-01 14:20:00,47.67,47.68,47.66,47.67,17800.0,35.5834,35.5909,35.5759,35.5834,17800.0
2009-06-01 14:25:00,47.68,47.74,47.67,47.69,19300.0,35.5909,35.6357,35.5834,35.5983,19300.0
2009-06-01 14:30:00,47.67,47.68,47.6,47.61,34100.0,35.5834,35.5909,35.5312,35.5386,34100.0
2009-06-01 14:35:00,47.61,47.66,47.59,47.66,32400.0,35.5386,35.5759,35.5237,35.5759,32400.0
2009-06-01 14:40:00,47.65,47.67,47.59,47.65,26700.0,35.5685,35.5834,35.5237,35.5685,26700.0
2009-06-01 14:45:00,47.66,47.7,47.59,47.62,44700.0,35.5759,35.6058,35.5237,35.5461,44700.0
2009-06-01 14:50:00,47.6,47.6,47.55,47.59,86800.0,35.5312,35.5312,35.4938,35.5237,86800.0
2009-06-01 14:55:00,47.58,47.64,47.58,47.62,128500.0,35.5162,35.561,35.5162,35.5461,128500.0
2009-06-01 15:00:00,47.62,47.63,47.57,47.57,18700.0,35.5461,35.5536,35.5088,35.5088,18700.0
2009-06-01 15:05:00,47.58,47.58,47.47,47.51,35700.0,35.5162,35.5162,35.4341,35.464,35700.0
2009-06-01 15:10:00,47.51,47.52,47.42,47.42,49300.0,35.464,35.4714,35.3968,35.3968,49300.0
2009-06-01 15:15:00,47.41,47.45,47.39,47.44,41900.0,35.3893,35.4192,35.3744,35.4117,41900.0
2009-06-01 15:20:00,47.43,47.52,47.42,47.51,26700.0,35.4043,35.4714,35.3968,35.464,26700.0
2009-06-01 15:25:00,47.52,47.62,47.51,47.62,36100.0,35.4714,35.5461,35.464,35.5461,36100.0
2009-06-01 15:30:00,47.64,47.67,47.6,47.61,31700.0,35.561,35.5834,35.5312,35.5386,31700.0
2009-06-01 15:35:00,47.62,47.7,47.61,47.67,27200.0,35.5461,35.6058,35.5386,35.5834,27200.0
2009-06-01 15:40:00,47.68,47.75,47.64,47.67,42200.0,35.5909,35.6431,35.561,35.5834,42200.0
2009-06-01 15:45:00,47.67,47.67,47.56,47.64,32100.0,35.5834,35.5834,35.5013,35.561,32100.0
2009-06-01 15:50:00,47.64,47.74,47.62,47.66,57800.0,35.561,35.6357,35.5461,35.5759,57800.0
2009-06-01 15:55:00,47.67,47.67,47.47,47.56,109100.0,35.5834,35.5834,35.4341,35.5013,109100.0
2009-06-02 09:30:00,47.4,47.45,47.3,47.34,62000.0,35.3819,35.4192,35.3072,35.3371,62000.0
2009-06-02 09:35:00,47.39,47.54,47.36,47.54,67700.0,35.3744,35.4864,35.352,35.4864,67700.0
2009-06-02 09:40:00,47.54,47.58,47.48,47.5,79600.0,35.4864,35.5162,35.4416,35.4565,79600.0
2009-06-02 09:45:00,47.51,47.53,47.46,47.52,34600.0,35.464,35.4789,35.4267,35.4714,34600.0
2009-06-02 09:50:00,47.53,47.64,47.52,47.63,26500.0,35.4789,35.561,35.4714,35.5536,26500.0
2009-06-02 09:55:00,47.63,47.65,47.61,47.65,52000.0,35.5536,35.5685,35.5386,35.5685,52000.0
2009-06-02 10:00:00,47.65,47.92,47.65,47.84,279700.0,35.5685,35.77,35.5685,35.7103,279700.0
2009-06-02 10:05:00,47.85,47.89,47.78,47.89,59000.0,35.7178,35.7476,35.6655,35.7476,59000.0
2009-06-02 10:10:00,47.89,47.9,47.71,47.72,33300.0,35.7476,35.7551,35.6133,35.6207,33300.0
2009-06-02 10:15:00,47.73,47.74,47.63,47.68,42900.0,35.6282,35.6357,35.5536,35.5909,42900.0
2009-06-02 10:20:00,47.69,47.73,47.64,47.72,33700.0,35.5983,35.6282,35.561,35.6207,33700.0
2009-06-02 10:25:00,47.73,47.83,47.72,47.8,53200.0,35.6282,35.7028,35.6207,35.6805,53200.0
2009-06-02 10:30:00,47.8,47.83,47.72,47.74,34400.0,35.6805,35.7028,35.6207,35.6357,34400.0
2009-06-02 10:35:00,47.73,47.8,47.72,47.79,24100.0,35.6282,35.6805,35.6207,35.673,24100.0
2009-06-02 10:40:00,47.8,47.84,47.77,47.81,22400.0,35.6805,35.7103,35.6581,35.6879,22400.0
2009-06-02 10:45:00,47.81,47.81,47.72,47.74,19200.0,35.6879,35.6879,35.6207,35.6357,19200.0
2009-06-02 10:50:00,47.75,47.76,47.64,47.65,24800.0,35.6431,35.6506,35.561,35.5685,24800.0
2009-06-02 10:55:00,47.64,47.72,47.62,47.69,47100.0,35.561,35.6207,35.5461,35.5983,47100.0
2009-06-02 11:00:00,47.7,47.73,47.67,47.67,22700.0,35.6058,35.6282,35.5834,35.5834,22700.0
2009-06-02 11:05:00,47.68,47.7,47.65,47.69,27900.0,35.5909,35.6058,35.5685,35.5983,27900.0
2009-06-02 11:10:00,47.68,47.71,47.62,47.68,71000.0,35.5909,35.6133,35.5461,35.5909,71000.0
2009-06-02 11:15:00,47.68,47.72,47.64,47.71,31300.0,35.5909,35.6207,35.561,35.6133,31300.0
2009-06-02 11:20:00,47.71,47.76,47.69,47.75,20900.0,35.6133,35.6506,35.5983,35.6431,20900.0
2009-06-02 11:25:00,47.75,47.76,47.7,47.7,28500.0,35.6431,35.6506,35.6058,35.6058,28500.0
2009-06-02 11:30:00,47.68,47.71,47.58,47.58,43000.0,35.5909,35.6133,35.5162,35.5162,43000.0
2009-06-02 11:35:00,47.57,47.57,47.5,47.51,28100.0,35.5088,35.5088,35.4565,35.464,28100.0
2009-06-02 11:40:00,47.5,47.55,47.49,47.55,23100.0,35.4565,35.4938,35.449,35.4938,23100.0
2009-06-02 11:45:00,47.55,47.57,47.53,47.53,17400.0,35.4938,35.5088,35.4789,35.4789,17400.0
2009-06-02 11:50:00,47.53,47.59,47.53,47.59,15500.0,35.4789,35.5237,35.4789,35.5237,15500.0
2009-06-02 11:55:00,47.58,47.6,47.56,47.57,67400.0,35.5162,35.5312,35.5013,35.5088,67400.0
2009-06-02 12:00:00,47.57,47.63,47.57,47.62,46900.0,35.5088,35.5536,35.5088,35.5461,46900.0
2009-06-02 12:05:00,47.62,47.63,47.56,47.58,102100.0,35.5461,35.5536,35.5013,35.5162,102100.0
2009-06-02 12:10:00,47.58,47.59,47.57,47.58,48300.0,35.5162,35.5237,35.5088,35.5162,48300.0
2009-06-02 12:15:00,47.58,47.61,47.55,47.6,32700.0,35.5162,35.5386,35.4938,35.5312,32700.0
2009-06-02 12:20:00,47.6,47.6,47.53,47.56,51900.0,35.5312,35.5312,35.4789,35.5013,51900.0
2009-06-02 12:25:00,47.56,47.56,47.47,47.47,18400.0,35.5013,35.5013,35.4341,35.4341,18400.0
2009-06-02 12:30:00,47.48,47.49,47.46,47.47,13600.0,35.4416,35.449,35.4267,35.4341,13600.0
2009-06-02 12:35:00,47.47,47.57,47.47,47.57,16100.0,35.4341,35.5088,35.4341,35.5088,16100.0
2009-06-02 12:40:00,47.57,47.58,47.56,47.56,13600.0,35.5088,35.5162,35.5013,35.5013,13600.0
2009-06-02 12:45:00,47.56,47.56,47.54,47.54,8500.0,35.5013,35.5013,35.4864,35.4864,8500.0
2009-06-02 12:50:00,47.55,47.62,47.53,47.61,23600.0,35.4938,35.5461,35.4789,35.5386,23600.0
2009-06-02 12:55:00,47.62,47.65,47.61,47.61,14400.0,35.5461,35.5685,35.5386,35.5386,14400.0
2009-06-02 13:00:00,47.62,47.62,47.57,47.59,18300.0,35.5461,35.5461,35.5088,35.5237,18300.0
2009-06-02 13:05:00,47.59,47.62,47.59,47.61,13100.0,35.5237,35.5461,35.5237,35.5386,13100.0
2009-06-02 13:10:00,47.61,47.62,47.56,47.57,11000.0,35.5386,35.5461,35.5013,35.5088,11000.0
2009-06-02 13:15:00,47.56,47.6,47.56,47.57,75300.0,35.5013,35.5312,35.5013,35.5088,75300.0
2009-06-02 13:20:00,47.57,47.61,47.56,47.61,23100.0,35.5088,35.5386,35.5013,35.5386,23100.0
2009-06-02 13:25:00,47.62,47.69,47.61,47.68,31700.0,35.5461,35.5983,35.5386,35.5909,31700.0
2009-06-02 13:30:00,47.68,47.72,47.68,47.71,36400.0,35.5909,35.6207,35.5909,35.6133,36400.0
2009-06-02 13:35:00,47.71,47.75,47.7,47.71,33800.0,35.6133,35.6431,35.6058,35.6133,33800.0
2009-06-02 13:40:00,47.71,47.75,47.7,47.75,29700.0,35.6133,35.6431,35.6058,35.6431,29700.0
2009-06-02 13:45:00,47.74,47.79,47.74,47.76,40000.0,35.6357,35.673,35.6357,35.6506,40000.0
2009-06-02 13:50:00,47.75,47.77,47.7,47.7,40100.0,35.6431,35.6581,35.6058,35.6058,40100.0
2009-06-02 13:55:00,47.7,47.75,47.7,47.74,17300.0,35.6058,35.6431,35.6058,35.6357,17300.0
2009-06-02 14:00:00,47.75,47.75,47.64,47.65,27500.0,35.6431,35.6431,35.561,35.5685,27500.0
2009-06-02 14:05:00,47.64,47.69,47.64,47.69,26500.0,35.561,35.5983,35.561,35.5983,26500.0
2009-06-02 14:10:00,47.68,47.69,47.65,47.68,18600.0,35.5909,35.5983,35.5685,35.5909,18600.0
2009-06-02 14:15:00,47.69,47.8,47.69,47.78,73800.0,35.5983,35.6805,35.5983,35.6655,73800.0
2009-06-02 14:20:00,47.77,47.84,47.77,47.81,36700.0,35.6581,35.7103,35.6581,35.6879,36700.0
2009-06-02 14:25:00,47.79,47.84,47.78,47.81,71500.0,35.673,35.7103,35.6655,35.6879,71500.0
2009-06-02 14:30:00,47.81,47.81,47.76,47.76,30800.0,35.6879,35.6879,35.6506,35.6506,30800.0
2009-06-02 14:35:00,47.77,47.8,47.76,47.8,33000.0,35.6581,35.6805,35.6506,35.6805,33000.0
2009-06-02 14:40:00,47.79,47.88,47.79,47.85,36800.0,35.673,35.7402,35.673,35.7178,36800.0
2009-06-02 14:45:00,47.85,47.86,47.8,47.81,11600.0,35.7178,35.7252,35.6805,35.6879,11600.0
2009-06-02 14:50:00,47.81,47.83,47.78,47.83,16500.0,35.6879,35.7028,35.6655,35.7028,16500.0
2009-06-02 14:55:00,47.83,47.83,47.74,47.75,55800.0,35.7028,35.7028,35.6357,35.6431,55800.0
2009-06-02 15:00:00,47.75,47.85,47.75,47.84,94100.0,35.6431,35.7178,35.6431,35.7103,94100.0
2009-06-02 15:05:00,47.84,47.87,47.84,47.86,18100.0,35.7103,35.7327,35.7103,35.7252,18100.0
2009-06-02 15:10:00,47.86,47.89,47.81,47.82,136700.0,35.7252,35.7476,35.6879,35.6954,136700.0
2009-06-02 15:15:00,47.82,47.82,47.78,47.82,176100.0,35.6954,35.6954,35.6655,35.6954,176100.0
2009-06-02 15:20:00,47.8,47.8,47.74,47.76,40300.0,35.6805,35.6805,35.6357,35.6506,40300.0
2009-06-02 15:25:00,47.76,47.87,47.75,47.76,41000.0,35.6506,35.7327,35.6431,35.6506,41000.0
2009-06-02 15:30:00,47.74,47.74,47.7,47.72,32600.0,35.6357,35.6357,35.6058,35.6207,32600.0
2009-06-02 15:35:00,47.73,47.85,47.73,47.84,41200.0,35.6282,35.7178,35.6282,35.7103,41200.0
2009-06-02 15:40:00,47.85,47.86,47.79,47.82,50600.0,35.7178,35.7252,35.673,35.6954,50600.0
2009-06-02 15:45:00,47.82,47.84,47.78,47.83,61300.0,35.6954,35.7103,35.6655,35.7028,61300.0
2009-06-02 15:50:00,47.83,47.85,47.69,47.72,160000.0,35.7028,35.7178,35.5983,35.6207,160000.0
2009-06-02 15:55:00,47.71,47.77,47.65,47.71,59400.0,35.6133,35.6581,35.5685,35.6133,59400.0
2009-06-02 16:00:00,47.74,47.74,47.67,47.71,21200.0,35.6357,35.6357,35.5834,35.6133,21200.0
2009-06-02 16:05:00,47.71,47.71,47.71,47.71,0.0,35.6133,35.6133,35.6133,35.6133,0.0
2009-06-02 16:10:00,47.71,47.71,47.71,47.71,0.0,35.6133,35.6133,35.6133,35.6133,0.0
2009-06-03 09:30:00,47.3,47.37,47.23,47.25,76100.0,35.3072,35.3595,35.255,35.2699,76100.0
2009-06-03 09:35:00,47.26,47.28,47.16,47.26,58800.0,35.2774,35.2923,35.2027,35.2774,58800.0
2009-06-03 09:40:00,47.27,47.27,47.14,47.15,21200.0,35.2848,35.2848,35.1878,35.1953,21200.0
2009-06-03 09:45:00,47.13,47.21,47.1,47.18,30700.0,35.1803,35.24,35.1579,35.2176,30700.0
2009-06-03 09:50:00,47.16,47.26,47.0,47.01,77800.0,35.2027,35.2774,35.0833,35.0908,77800.0
2009-06-03 09:55:00,47.0,47.07,47.0,47.07,49000.0,35.0833,35.1355,35.0833,35.1355,49000.0
2009-06-03 10:00:00,47.08,47.09,46.94,47.02,91300.0,35.143,35.1505,35.0385,35.0982,91300.0
2009-06-03 10:05:00,47.03,47.04,46.95,47.03,23400.0,35.1057,35.1131,35.046,35.1057,23400.0
2009-06-03 10:10:00,47.03,47.07,47.02,47.06,26700.0,35.1057,35.1355,35.0982,35.1281,26700.0
2009-06-03 10:15:00,47.05,47.05,46.93,46.93,21100.0,35.1206,35.1206,35.031,35.031,21100.0
2009-06-03 10:20:00,46.93,46.94,46.88,46.88,31500.0,35.031,35.0385,34.9937,34.9937,31500.0
2009-06-03 10:25:00,46.88,47.0,46.88,47.0,23700.0,34.9937,35.0833,34.9937,35.0833,23700.0
2009-06-03 10:30:00,46.99,47.0,46.94,46.95,21700.0,35.0758,35.0833,35.0385,35.046,21700.0
2009-06-03 10:35:00,46.95,46.98,46.95,46.97,31200.0,35.046,35.0684,35.046,35.0609,31200.0
2009-06-03 10:40:00,46.96,47.04,46.92,47.03,13100.0,35.0534,35.1131,35.0236,35.1057,13100.0
2009-06-03 10:45:00,47.02,47.02,46.97,46.99,18100.0,35.0982,35.0982,35.0609,35.0758,18100.0
2009-06-03 10:50:00,47.0,47.08,46.99,47.04,27800.0,35.0833,35.143,35.0758,35.1131,27800.0
2009-06-03 10:55:00,47.04,47.09,47.03,47.09,21300.0,35.1131,35.1505,35.1057,35.1505,21300.0
2009-06-03 11:00:00,47.08,47.09,47.03,47.05,11500.0,35.143,35.1505,35.1057,35.1206,11500.0
2009-06-03 11:05:00,47.05,47.05,47.01,47.03,31700.0,35.1206,35.1206,35.0908,35.1057,31700.0
2009-06-03 11:10:00,47.03,47.03,47.0,47.01,9000.0,35.1057,35.1057,35.0833,35.0908,9000.0
2009-06-03 11:15:00,47.01,47.03,46.96,46.98,11900.0,35.0908,35.1057,35.0534,35.0684,11900.0
2009-06-03 11:20:00,46.99,47.09,46.99,47.09,8200.0,35.0758,35.1505,35.0758,35.1505,8200.0
2009-06-03 11:25:00,47.1,47.13,47.06,47.06,6700.0,35.1579,35.1803,35.1281,35.1281,6700.0
2009-06-03 11:30:00,47.05,47.07,47.05,47.05,11300.0,35.1206,35.1355,35.1206,35.1206,11300.0
2009-06-03 11:35:00,47.04,47.06,47.02,47.05,24900.0,35.1131,35.1281,35.0982,35.1206,24900.0
2009-06-03 11:40:00,47.05,47.11,47.01,47.04,19100.0,35.1206,35.1654,35.0908,35.1131,19100.0
2009-06-03 11:45:00,47.02,47.05,47.0,47.02,25600.0,35.0982,35.1206,35.0833,35.0982,25600.0
2009-06-03 11:50:00,47.0,47.03,46.99,46.99,18000.0,35.0833,35.1057,35.0758,35.0758,18000.0
2009-06-03 11:55:00,46.99,47.01,46.95,46.96,15600.0,35.0758,35.0908,35.046,35.0534,15600.0
2009-06-03 12:00:00,46.96,46.97,46.93,46.93,12900.0,35.0534,35.0609,35.031,35.031,12900.0
2009-06-03 12:05:00,46.94,46.99,46.94,46.97,20500.0,35.0385,35.0758,35.0385,35.0609,20500.0
2009-06-03 12:10:00,46.97,46.97,46.92,46.92,9800.0,35.0609,35.0609,35.0236,35.0236,9800.0
2009-06-03 12:15:00,46.93,46.98,46.92,46.98,12700.0,35.031,35.0684,35.0236,35.0684,12700.0
2009-06-03 12:20:00,46.97,46.99,46.93,46.93,4700.0,35.0609,35.0758,35.031,35.031,4700.0
2009-06-03 12:25:00,46.92,46.92,46.88,46.88,12800.0,35.0236,35.0236,34.9937,34.9937,12800.0
2009-06-03 12:30:00,46.87,46.89,46.85,46.89,13800.0,34.9862,35.0012,34.9713,35.0012,13800.0
2009-06-03 12:35:00,46.89,46.9,46.88,46.9,4600.0,35.0012,35.0086,34.9937,35.0086,4600.0
2009-06-03 12:40:00,46.9,46.92,46.89,46.89,2800.0,35.0086,35.0236,35.0012,35.0012,2800.0
2009-06-03 12:45:00,46.9,46.9,46.88,46.89,4300.0,35.0086,35.0086,34.9937,35.0012,4300.0
2009-06-03 12:50:00,46.88,46.89,46.84,46.84,9900.0,34.9937,35.0012,34.9639,34.9639,9900.0
2009-06-03 12:55:00,46.84,46.86,46.78,46.8,58000.0,34.9639,34.9788,34.9191,34.934,58000.0
2009-06-03 13:00:00,46.79,46.79,46.76,46.77,17900.0,34.9265,34.9265,34.9041,34.9116,17900.0
2009-06-03 13:05:00,46.78,46.79,46.77,46.78,7100.0,34.9191,34.9265,34.9116,34.9191,7100.0
2009-06-03 13:10:00,46.77,46.78,46.75,46.77,7600.0,34.9116,34.9191,34.8967,34.9116,7600.0
2009-06-03 13:15:00,46.76,46.78,46.75,46.78,7700.0,34.9041,34.9191,34.8967,34.9191,7700.0
2009-06-03 13:20:00,46.77,46.77,46.74,46.75,6500.0,34.9116,34.9116,34.8892,34.8967,6500.0
2009-06-03 13:25:00,46.75,46.75,46.68,46.72,14800.0,34.8967,34.8967,34.8444,34.8743,14800.0
2009-06-03 13:30:00,46.73,46.76,46.72,46.72,5100.0,34.8817,34.9041,34.8743,34.8743,5100.0
2009-06-03 13:35:00,46.72,46.73,46.69,46.72,17800.0,34.8743,34.8817,34.8519,34.8743,17800.0
2009-06-03 13:40:00,46.72,46.72,46.64,46.68,67400.0,34.8743,34.8743,34.8146,34.8444,67400.0
2009-06-03 13:45:00,46.68,46.68,46.62,46.63,68300.0,34.8444,34.8444,34.7996,34.8071,68300.0
2009-06-03 13:50:00,46.63,46.66,46.61,46.66,14300.0,34.8071,34.8295,34.7922,34.8295,14300.0
2009-06-03 13:55:00,46.65,46.69,46.64,46.68,8800.0,34.822,34.8519,34.8146,34.8444,8800.0
2009-06-03 14:00:00,46.69,46.72,46.67,46.72,11000.0,34.8519,34.8743,34.837,34.8743,11000.0
2009-06-03 14:05:00,46.71,46.72,46.67,46.68,14700.0,34.8668,34.8743,34.837,34.8444,14700.0
2009-06-03 14:10:00,46.68,46.7,46.66,46.69,8900.0,34.8444,34.8594,34.8295,34.8519,8900.0
2009-06-03 14:15:00,46.7,46.75,46.69,46.73,18800.0,34.8594,34.8967,34.8519,34.8817,18800.0
2009-06-03 14:20:00,46.72,46.74,46.7,46.71,12500.0,34.8743,34.8892,34.8594,34.8668,12500.0
2009-06-03 14:25:00,46.71,46.74,46.68,46.71,18700.0,34.8668,34.8892,34.8444,34.8668,18700.0
2009-06-03 14:30:00,46.69,46.71,46.66,46.67,17300.0,34.8519,34.8668,34.8295,34.837,17300.0
2009-06-03 14:35:00,46.67,46.69,46.65,46.67,17300.0,34.837,34.8519,34.822,34.837,17300.0
2009-06-03 14:40:00,46.66,46.71,46.66,46.7,38700.0,34.8295,34.8668,34.8295,34.8594,38700.0
2009-06-03 14:45:00,46.71,46.71,46.65,46.7,35200.0,34.8668,34.8668,34.822,34.8594,35200.0
2009-06-03 14:50:00,46.7,46.72,46.69,46.71,7100.0,34.8594,34.8743,34.8519,34.8668,7100.0
2009-06-03 14:55:00,46.7,46.84,46.7,46.81,40700.0,34.8594,34.9639,34.8594,34.9415,40700.0
2009-06-03 15:00:00,46.81,46.83,46.77,46.8,32200.0,34.9415,34.9564,34.9116,34.934,32200.0
2009-06-03 15:05:00,46.79,46.85,46.78,46.84,20700.0,34.9265,34.9713,34.9191,34.9639,20700.0
2009-06-03 15:10:00,46.83,46.84,46.78,46.79,65500.0,34.9564,34.9639,34.9191,34.9265,65500.0
2009-06-03 15:15:00,46.81,46.85,46.78,46.82,45400.0,34.9415,34.9713,34.9191,34.9489,45400.0
2009-06-03 15:20:00,46.81,46.82,46.77,46.79,34200.0,34.9415,34.9489,34.9116,34.9265,34200.0
2009-06-03 15:25:00,46.8,46.8,46.69,46.69,58800.0,34.934,34.934,34.8519,34.8519,58800.0
2009-06-03 15:30:00,46.68,46.74,46.64,46.67,44000.0,34.8444,34.8892,34.8146,34.837,44000.0
2009-06-03 15:35:00,46.67,46.69,46.63,46.67,18100.0,34.837,34.8519,34.8071,34.837,18100.0
2009-06-03 15:40:00,46.68,46.82,46.67,46.8,39300.0,34.8444,34.9489,34.837,34.934,39300.0
2009-06-03 15:45:00,46.79,46.87,46.79,46.86,43500.0,34.9265,34.9862,34.9265,34.9788,43500.0
2009-06-03 15:50:00,46.86,46.95,46.86,46.86,49200.0,34.9788,35.046,34.9788,34.9788,49200.0
2009-06-03 15:55:00,46.85,47.07,46.84,47.07,93100.0,34.9713,35.1355,34.9639,35.1355,93100.0
2009-06-04 09:30:00,47.24,47.27,47.16,47.18,67800.0,35.2624,35.2848,35.2027,35.2176,67800.0
2009-06-04 09:35:00,47.18,47.24,47.15,47.2,36900.0,35.2176,35.2624,35.1953,35.2326,36900.0
2009-06-04 09:40:00,47.19,47.27,47.17,47.17,39000.0,35.2251,35.2848,35.2102,35.2102,39000.0
2009-06-04 09:45:00,47.18,47.19,47.06,47.06,18800.0,35.2176,35.2251,35.1281,35.1281,18800.0
2009-06-04 09:50:00,47.06,47.06,47.0,47.04,31300.0,35.1281,35.1281,35.0833,35.1131,31300.0
2009-06-04 09:55:00,47.04,47.11,47.03,47.11,14400.0,35.1131,35.1654,35.1057,35.1654,14400.0
2009-06-04 10:00:00,47.11,47.13,47.04,47.05,22500.0,35.1654,35.1803,35.1131,35.1206,22500.0
2009-06-04 10:05:00,47.02,47.02,46.89,46.94,36600.0,35.0982,35.0982,35.0012,35.0385,36600.0
2009-06-04 10:10:00,46.95,46.99,46.92,46.98,16100.0,35.046,35.0758,35.0236,35.0684,16100.0
2009-06-04 10:15:00,46.97,46.97,46.92,46.96,27500.0,35.0609,35.0609,35.0236,35.0534,27500.0
2009-06-04 10:20:00,46.97,47.13,46.97,47.12,31900.0,35.0609,35.1803,35.0609,35.1729,31900.0
2009-06-04 10:25:00,47.15,47.17,47.1,47.14,19000.0,35.1953,35.2102,35.1579,35.1878,19000.0
2009-06-04 10:30:00,47.14,47.15,47.07,47.14,22900.0,35.1878,35.1953,35.1355,35.1878,22900.0
2009-06-04 10:35:00,47.15,47.18,47.12,47.16,16400.0,35.1953,35.2176,35.1729,35.2027,16400.0
2009-06-04 10:40:00,47.17,47.18,47.1,47.16,16100.0,35.2102,35.2176,35.1579,35.2027,16100.0
2009-06-04 10:45:00,47.18,47.22,47.17,47.2,13800.0,35.2176,35.2475,35.2102,35.2326,13800.0
2009-06-04 10:50:00,47.21,47.28,47.19,47.25,32200.0,35.24,35.2923,35.2251,35.2699,32200.0
2009-06-04 10:55:00,47.25,47.36,47.25,47.32,41700.0,35.2699,35.352,35.2699,35.3222,41700.0
2009-06-04 11:00:00,47.33,47.35,47.27,47.28,31800.0,35.3296,35.3445,35.2848,35.2923,31800.0
2009-06-04 11:05:00,47.28,47.29,47.28,47.28,6800.0,35.2923,35.2998,35.2923,35.2923,6800.0
2009-06-04 11:10:00,47.28,47.3,47.25,47.28,10300.0,35.2923,35.3072,35.2699,35.2923,10300.0
2009-06-04 11:15:00,47.28,47.35,47.28,47.34,13000.0,35.2923,35.3445,35.2923,35.3371,13000.0
2009-06-04 11:20:00,47.34,47.36,47.32,47.34,8500.0,35.3371,35.352,35.3222,35.3371,8500.0
2009-06-04 11:25:00,47.35,47.35,47.26,47.28,17700.0,35.3445,35.3445,35.2774,35.2923,17700.0
2009-06-04 11:30:00,47.28,47.28,47.24,47.26,12900.0,35.2923,35.2923,35.2624,35.2774,12900.0
2009-06-04 11:35:00,47.27,47.27,47.24,47.26,16700.0,35.2848,35.2848,35.2624,35.2774,16700.0
2009-06-04 11:40:00,47.27,47.27,47.26,47.26,8300.0,35.2848,35.2848,35.2774,35.2774,8300.0
2009-06-04 11:45:00,47.25,47.28,47.25,47.28,4600.0,35.2699,35.2923,35.2699,35.2923,4600.0
2009-06-04 11:50:00,47.27,47.3,47.27,47.28,12400.0,35.2848,35.3072,35.2848,35.2923,12400.0
2009-06-04 11:55:00,47.27,47.28,47.2,47.21,14600.0,35.2848,35.2923,35.2326,35.24,14600.0
2009-06-04 12:00:00,47.21,47.21,47.14,47.15,30500.0,35.24,35.24,35.1878,35.1953,30500.0
2009-06-04 12:05:00,47.15,47.19,47.15,47.17,18300.0,35.1953,35.2251,35.1953,35.2102,18300.0
2009-06-04 12:10:00,47.17,47.18,47.12,47.14,27500.0,35.2102,35.2176,35.1729,35.1878,27500.0
2009-06-04 12:15:00,47.14,47.22,47.14,47.21,56900.0,35.1878,35.2475,35.1878,35.24,56900.0
2009-06-04 12:20:00,47.21,47.27,47.2,47.27,64800.0,35.24,35.2848,35.2326,35.2848,64800.0
2009-06-04 12:25:00,47.28,47.29,47.28,47.29,3900.0,35.2923,35.2998,35.2923,35.2998,3900.0
2009-06-04 12:30:00,47.29,47.3,47.28,47.28,28200.0,35.2998,35.3072,35.2923,35.2923,28200.0
2009-06-04 12:35:00,47.29,47.3,47.28,47.3,29200.0,35.2998,35.3072,35.2923,35.3072,29200.0
2009-06-04 12:40:00,47.29,47.35,47.29,47.34,21900.0,35.2998,35.3445,35.2998,35.3371,21900.0
2009-06-04 12:45:00,47.35,47.37,47.3,47.3,14200.0,35.3445,35.3595,35.3072,35.3072,14200.0
2009-06-04 12:50:00,47.31,47.31,47.3,47.3,8000.0,35.3147,35.3147,35.3072,35.3072,8000.0
2009-06-04 12:55:00,47.3,47.32,47.28,47.32,11600.0,35.3072,35.3222,35.2923,35.3222,11600.0
2009-06-04 13:00:00,47.31,47.35,47.31,47.34,4100.0,35.3147,35.3445,35.3147,35.3371,4100.0
2009-06-04 13:05:00,47.36,47.36,47.31,47.34,22700.0,35.352,35.352,35.3147,35.3371,22700.0
2009-06-04 13:10:00,47.35,47.39,47.35,47.36,11900.0,35.3445,35.3744,35.3445,35.352,11900.0
2009-06-04 13:15:00,47.36,47.43,47.36,47.42,33100.0,35.352,35.4043,35.352,35.3968,33100.0
2009-06-04 13:20:00,47.42,47.47,47.42,47.44,18000.0,35.3968,35.4341,35.3968,35.4117,18000.0
2009-06-04 13:25:00,47.45,47.45,47.43,47.44,2600.0,35.4192,35.4192,35.4043,35.4117,2600.0
2009-06-04 13:30:00,47.44,47.52,47.43,47.52,11300.0,35.4117,35.4714,35.4043,35.4714,11300.0
2009-06-04 13:35:00,47.53,47.55,47.51,47.55,19600.0,35.4789,35.4938,35.464,35.4938,19600.0
2009-06-04 13:40:00,47.55,47.56,47.5,47.5,10300.0,35.4938,35.5013,35.4565,35.4565,10300.0
2009-06-04 13:45:00,47.5,47.55,47.48,47.54,27400.0,35.4565,35.4938,35.4416,35.4864,27400.0
2009-06-04 13:50:00,47.54,47.55,47.48,47.49,29000.0,35.4864,35.4938,35.4416,35.449,29000.0
2009-06-04 13:55:00,47.48,47.52,47.47,47.52,12500.0,35.4416,35.4714,35.4341,35.4714,12500.0
2009-06-04 14:00:00,47.52,47.53,47.47,47.49,13200.0,35.4714,35.4789,35.4341,35.449,13200.0
2009-06-04 14:05:00,47.49,47.57,47.49,47.57,17300.0,35.449,35.5088,35.449,35.5088,17300.0
2009-06-04 14:10:00,47.56,47.57,47.5,47.5,8000.0,35.5013,35.5088,35.4565,35.4565,8000.0
2009-06-04 14:15:00,47.51,47.54,47.51,47.53,15000.0,35.464,35.4864,35.464,35.4789,15000.0
2009-06-04 14:20:00,47.54,47.55,47.51,47.52,19200.0,35.4864,35.4938,35.464,35.4714,19200.0
2009-06-04 14:25:00,47.52,47.56,47.52,47.54,58800.0,35.4714,35.5013,35.4714,35.4864,58800.0
2009-06-04 14:30:00,47.54,47.56,47.53,47.53,17300.0,35.4864,35.5013,35.4789,35.4789,17300.0
2009-06-04 14:35:00,47.51,47.52,47.45,47.47,20300.0,35.464,35.4714,35.4192,35.4341,20300.0
2009-06-04 14:40:00,47.47,47.55,47.46,47.51,50400.0,35.4341,35.4938,35.4267,35.464,50400.0
2009-06-04 14:45:00,47.51,47.56,47.5,47.54,29500.0,35.464,35.5013,35.4565,35.4864,29500.0
2009-06-04 14:50:00,47.53,47.56,47.46,47.49,53100.0,35.4789,35.5013,35.4267,35.449,53100.0
2009-06-04 14:55:00,47.49,47.52,47.47,47.49,43000.0,35.449,35.4714,35.4341,35.449,43000.0
2009-06-04 15:00:00,47.48,47.48,47.42,47.44,44700.0,35.4416,35.4416,35.3968,35.4117,44700.0
2009-06-04 15:05:00,47.44,47.46,47.4,47.41,36900.0,35.4117,35.4267,35.3819,35.3893,36900.0
2009-06-04 15:10:00,47.4,47.44,47.4,47.44,17900.0,35.3819,35.4117,35.3819,35.4117,17900.0
2009-06-04 15:15:00,47.44,47.45,47.42,47.44,9000.0,35.4117,35.4192,35.3968,35.4117,9000.0
2009-06-04 15:20:00,47.46,47.49,47.45,47.45,21300.0,35.4267,35.449,35.4192,35.4192,21300.0
2009-06-04 15:25:00,47.47,47.51,47.47,47.5,26200.0,35.4341,35.464,35.4341,35.4565,26200.0
2009-06-04 15:30:00,47.49,47.49,47.42,47.49,28200.0,35.449,35.449,35.3968,35.449,28200.0
2009-06-04 15:35:00,47.47,47.53,47.47,47.52,26800.0,35.4341,35.4789,35.4341,35.4714,26800.0
2009-06-04 15:40:00,47.52,47.52,47.43,47.46,37300.0,35.4714,35.4714,35.4043,35.4267,37300.0
2009-06-04 15:45:00,47.46,47.55,47.44,47.47,158700.0,35.4267,35.4938,35.4117,35.4341,158700.0
2009-06-04 15:50:00,47.46,47.57,47.45,47.49,51100.0,35.4267,35.5088,35.4192,35.449,51100.0
2009-06-04 15:55:00,47.49,47.6,47.49,47.58,126400.0,35.449,35.5312,35.449,35.5162,126400.0
2009-06-05 09:30:00,48.05,48.13,48.0,48.0,72900.0,35.8671,35.9268,35.8297,35.8297,72900.0
2009-06-05 09:35:00,48.0,48.09,47.93,48.07,41200.0,35.8297,35.8969,35.7775,35.882,41200.0
2009-06-05 09:40:00,48.05,48.08,47.94,47.96,41500.0,35.8671,35.8895,35.785,35.7999,41500.0
2009-06-05 09:45:00,47.96,47.96,47.56,47.6,91500.0,35.7999,35.7999,35.5013,35.5312,91500.0
2009-06-05 09:50:00,47.61,47.76,47.59,47.71,38700.0,35.5386,35.6506,35.5237,35.6133,38700.0
2009-06-05 09:55:00,47.69,47.7,47.51,47.63,89800.0,35.5983,35.6058,35.464,35.5536,89800.0
2009-06-05 10:00:00,47.61,47.66,47.56,47.66,21500.0,35.5386,35.5759,35.5013,35.5759,21500.0
2009-06-05 10:05:00,47.65,47.65,47.34,47.36,188500.0,35.5685,35.5685,35.3371,35.352,188500.0
2009-06-05 10:10:00,47.36,47.36,47.2,47.27,43500.0,35.352,35.352,35.2326,35.2848,43500.0
2009-06-05 10:15:00,47.27,47.36,47.27,47.36,21700.0,35.2848,35.352,35.2848,35.352,21700.0
2009-06-05 10:20:00,47.37,47.48,47.36,47.45,21600.0,35.3595,35.4416,35.352,35.4192,21600.0
2009-06-05 10:25:00,47.45,47.51,47.44,47.44,39400.0,35.4192,35.464,35.4117,35.4117,39400.0
2009-06-05 10:30:00,47.45,47.55,47.38,47.48,33200.0,35.4192,35.4938,35.3669,35.4416,33200.0
2009-06-05 10:35:00,47.47,47.6,47.46,47.57,33600.0,35.4341,35.5312,35.4267,35.5088,33600.0
2009-06-05 10:40:00,47.56,47.7,47.56,47.68,49600.0,35.5013,35.6058,35.5013,35.5909,49600.0
2009-06-05 10:45:00,47.69,47.72,47.62,47.64,34100.0,35.5983,35.6207,35.5461,35.561,34100.0
2009-06-05 10:50:00,47.63,47.66,47.59,47.62,42600.0,35.5536,35.5759,35.5237,35.5461,42600.0
2009-06-05 10:55:00,47.62,47.69,47.59,47.69,86600.0,35.5461,35.5983,35.5237,35.5983,86600.0
2009-06-05 11:00:00,47.69,47.84,47.68,47.82,51300.0,35.5983,35.7103,35.5909,35.6954,51300.0
2009-06-05 11:05:00,47.82,47.85,47.8,47.82,23100.0,35.6954,35.7178,35.6805,35.6954,23100.0
2009-06-05 11:10:00,47.82,47.82,47.7,47.71,35000.0,35.6954,35.6954,35.6058,35.6133,35000.0
2009-06-05 11:15:00,47.72,47.74,47.71,47.71,11400.0,35.6207,35.6357,35.6133,35.6133,11400.0
2009-06-05 11:20:00,47.73,47.8,47.72,47.74,26000.0,35.6282,35.6805,35.6207,35.6357,26000.0
2009-06-05 11:25:00,47.75,47.75,47.69,47.71,29100.0,35.6431,35.6431,35.5983,35.6133,29100.0
2009-06-05 11:30:00,47.7,47.7,47.63,47.64,26100.0,35.6058,35.6058,35.5536,35.561,26100.0
2009-06-05 11:35:00,47.64,47.64,47.58,47.6,51000.0,35.561,35.561,35.5162,35.5312,51000.0
2009-06-05 11:40:00,47.61,47.67,47.57,47.67,37300.0,35.5386,35.5834,35.5088,35.5834,37300.0
2009-06-05 11:45:00,47.68,47.7,47.67,47.67,11500.0,35.5909,35.6058,35.5834,35.5834,11500.0
2009-06-05 11:50:00,47.67,47.74,47.59,47.74,26000.0,35.5834,35.6357,35.5237,35.6357,26000.0
2009-06-05 11:55:00,47.73,47.74,47.71,47.73,18800.0,35.6282,35.6357,35.6133,35.6282,18800.0
2009-06-05 12:00:00,47.72,47.72,47.69,47.71,8900.0,35.6207,35.6207,35.5983,35.6133,8900.0
2009-06-05 12:05:00,47.72,47.76,47.7,47.7,30000.0,35.6207,35.6506,35.6058,35.6058,30000.0
2009-06-05 12:10:00,47.7,47.7,47.63,47.65,35600.0,35.6058,35.6058,35.5536,35.5685,35600.0
2009-06-05 12:15:00,47.67,47.73,47.67,47.71,17300.0,35.5834,35.6282,35.5834,35.6133,17300.0
2009-06-05 12:20:00,47.7,47.74,47.66,47.74,11300.0,35.6058,35.6357,35.5759,35.6357,11300.0
2009-06-05 12:25:00,47.74,47.81,47.73,47.79,15600.0,35.6357,35.6879,35.6282,35.673,15600.0
2009-06-05 12:30:00,47.8,47.81,47.75,47.76,21400.0,35.6805,35.6879,35.6431,35.6506,21400.0
2009-06-05 12:35:00,47.75,47.8,47.75,47.8,10100.0,35.6431,35.6805,35.6431,35.6805,10100.0
2009-06-05 12:40:00,47.81,47.81,47.75,47.77,23700.0,35.6879,35.6879,35.6431,35.6581,23700.0
2009-06-05 12:45:00,47.78,47.81,47.78,47.79,12200.0,35.6655,35.6879,35.6655,35.673,12200.0
2009-06-05 12:50:00,47.8,47.82,47.78,47.82,15200.0,35.6805,35.6954,35.6655,35.6954,15200.0
2009-06-05 12:55:00,47.8,47.82,47.77,47.82,16900.0,35.6805,35.6954,35.6581,35.6954,16900.0
2009-06-05 13:00:00,47.81,47.81,47.79,47.8,10300.0,35.6879,35.6879,35.673,35.6805,10300.0
2009-06-05 13:05:00,47.8,47.81,47.78,47.78,16900.0,35.6805,35.6879,35.6655,35.6655,16900.0
2009-06-05 13:10:00,47.77,47.77,47.65,47.74,43300.0,35.6581,35.6581,35.5685,35.6357,43300.0
2009-06-05 13:15:00,47.74,47.74,47.68,47.69,20100.0,35.6357,35.6357,35.5909,35.5983,20100.0
2009-06-05 13:20:00,47.7,47.7,47.62,47.65,21700.0,35.6058,35.6058,35.5461,35.5685,21700.0
2009-06-05 13:25:00,47.65,47.66,47.64,47.65,9100.0,35.5685,35.5759,35.561,35.5685,9100.0
2009-06-05 13:30:00,47.66,47.69,47.66,47.69,1600.0,35.5759,35.5983,35.5759,35.5983,1600.0
2009-06-05 13:35:00,47.69,47.69,47.63,47.65,21900.0,35.5983,35.5983,35.5536,35.5685,21900.0
2009-06-05 13:40:00,47.65,47.74,47.64,47.72,20600.0,35.5685,35.6357,35.561,35.6207,20600.0
2009-06-05 13:45:00,47.71,47.73,47.7,47.72,18300.0,35.6133,35.6282,35.6058,35.6207,18300.0
2009-06-05 13:50:00,47.71,47.72,47.7,47.72,7100.0,35.6133,35.6207,35.6058,35.6207,7100.0
2009-06-05 13:55:00,47.71,47.72,47.6,47.64,74400.0,35.6133,35.6207,35.5312,35.561,74400.0
2009-06-05 14:00:00,47.64,47.66,47.54,47.56,151300.0,35.561,35.5759,35.4864,35.5013,151300.0
2009-06-05 14:05:00,47.54,47.56,47.47,47.48,49100.0,35.4864,35.5013,35.4341,35.4416,49100.0
2009-06-05 14:10:00,47.48,47.51,47.46,47.46,14800.0,35.4416,35.464,35.4267,35.4267,14800.0
2009-06-05 14:15:00,47.46,47.46,47.37,47.37,24000.0,35.4267,35.4267,35.3595,35.3595,24000.0
2009-06-05 14:20:00,47.37,47.42,47.3,47.42,26100.0,35.3595,35.3968,35.3072,35.3968,26100.0
2009-06-05 14:25:00,47.4,47.41,47.38,47.4,23500.0,35.3819,35.3893,35.3669,35.3819,23500.0
2009-06-05 14:30:00,47.38,47.38,47.29,47.29,26600.0,35.3669,35.3669,35.2998,35.2998,26600.0
2009-06-05 14:35:00,47.29,47.39,47.27,47.37,22200.0,35.2998,35.3744,35.2848,35.3595,22200.0
2009-06-05 14:40:00,47.36,47.45,47.34,47.45,27500.0,35.352,35.4192,35.3371,35.4192,27500.0
2009-06-05 14:45:00,47.45,47.46,47.42,47.45,12500.0,35.4192,35.4267,35.3968,35.4192,12500.0
2009-06-05 14:50:00,47.49,47.51,47.45,47.47,16100.0,35.449,35.464,35.4192,35.4341,16100.0
2009-06-05 14:55:00,47.46,47.5,47.46,47.47,12400.0,35.4267,35.4565,35.4267,35.4341,12400.0
2009-06-05 15:00:00,47.46,47.46,47.38,47.44,25900.0,35.4267,35.4267,35.3669,35.4117,25900.0
2009-06-05 15:05:00,47.45,47.55,47.45,47.49,27100.0,35.4192,35.4938,35.4192,35.449,27100.0
2009-06-05 15:10:00,47.48,47.53,47.47,47.5,40900.0,35.4416,35.4789,35.4341,35.4565,40900.0
2009-06-05 15:15:00,47.49,47.51,47.45,47.49,35400.0,35.449,35.464,35.4192,35.449,35400.0
2009-06-05 15:20:00,47.49,47.53,47.47,47.52,27700.0,35.449,35.4789,35.4341,35.4714,27700.0
2009-06-05 15:25:00,47.51,47.51,47.43,47.43,28400.0,35.464,35.464,35.4043,35.4043,28400.0
2009-06-05 15:30:00,47.43,47.5,47.42,47.5,24700.0,35.4043,35.4565,35.3968,35.4565,24700.0
2009-06-05 15:35:00,47.52,47.61,47.52,47.61,32200.0,35.4714,35.5386,35.4714,35.5386,32200.0
2009-06-05 15:40:00,47.62,47.68,47.52,47.56,55900.0,35.5461,35.5909,35.4714,35.5013,55900.0
2009-06-05 15:45:00,47.56,47.61,47.43,47.45,55300.0,35.5013,35.5386,35.4043,35.4192,55300.0
2009-06-05 15:50:00,47.45,47.55,47.45,47.53,68300.0,35.4192,35.4938,35.4192,35.4789,68300.0
2009-06-05 15:55:00,47.53,47.56,47.49,47.53,44900.0,35.4789,35.5013,35.449,35.4789,44900.0
2009-06-08 09:30:00,47.25,47.3,47.18,47.22,87800.0,35.2699,35.3072,35.2176,35.2475,87800.0
2009-06-08 09:35:00,47.22,47.23,47.09,47.11,43600.0,35.2475,35.255,35.1505,35.1654,43600.0
2009-06-08 09:40:00,47.08,47.13,46.98,46.99,63400.0,35.143,35.1803,35.0684,35.0758,63400.0
2009-06-08 09:45:00,46.97,46.98,46.94,46.95,13500.0,35.0609,35.0684,35.0385,35.046,13500.0
2009-06-08 09:50:00,46.95,47.01,46.95,47.01,22400.0,35.046,35.0908,35.046,35.0908,22400.0
2009-06-08 09:55:00,46.98,46.98,46.89,46.94,22000.0,35.0684,35.0684,35.0012,35.0385,22000.0
2009-06-08 10:00:00,46.92,46.95,46.87,46.95,30000.0,35.0236,35.046,34.9862,35.046,30000.0
2009-06-08 10:05:00,46.96,47.04,46.96,47.0,24900.0,35.0534,35.1131,35.0534,35.0833,24900.0
2009-06-08 10:10:00,47.01,47.02,46.92,46.93,28000.0,35.0908,35.0982,35.0236,35.031,28000.0
2009-06-08 10:15:00,46.89,46.89,46.83,46.89,78600.0,35.0012,35.0012,34.9564,35.0012,78600.0
2009-06-08 10:20:00,46.89,46.92,46.88,46.88,33800.0,35.0012,35.0236,34.9937,34.9937,33800.0
2009-06-08 10:25:00,46.9,46.96,46.9,46.95,12700.0,35.0086,35.0534,35.0086,35.046,12700.0
2009-06-08 10:30:00,46.94,47.04,46.94,47.01,13000.0,35.0385,35.1131,35.0385,35.0908,13000.0
2009-06-08 10:35:00,47.0,47.1,47.0,47.1,16700.0,35.0833,35.1579,35.0833,35.1579,16700.0
2009-06-08 10:40:00,47.11,47.14,47.09,47.13,15900.0,35.1654,35.1878,35.1505,35.1803,15900.0
2009-06-08 10:45:00,47.13,47.14,47.08,47.09,20700.0,35.1803,35.1878,35.143,35.1505,20700.0
2009-06-08 10:50:00,47.09,47.14,47.09,47.12,13700.0,35.1505,35.1878,35.1505,35.1729,13700.0
2009-06-08 10:55:00,47.11,47.11,47.06,47.06,16300.0,35.1654,35.1654,35.1281,35.1281,16300.0
2009-06-08 11:00:00,47.05,47.08,47.03,47.03,15400.0,35.1206,35.143,35.1057,35.1057,15400.0
2009-06-08 11:05:00,47.03,47.07,46.98,46.99,23400.0,35.1057,35.1355,35.0684,35.0758,23400.0
2009-06-08 11:10:00,46.99,47.04,46.98,47.04,6600.0,35.0758,35.1131,35.0684,35.1131,6600.0
2009-06-08 11:15:00,47.03,47.11,47.03,47.09,21300.0,35.1057,35.1654,35.1057,35.1505,21300.0
2009-06-08 11:20:00,47.09,47.12,47.06,47.07,25900.0,35.1505,35.1729,35.1281,35.1355,25900.0
2009-06-08 11:25:00,47.06,47.07,46.96,46.97,19700.0,35.1281,35.1355,35.0534,35.0609,19700.0
2009-06-08 11:30:00,46.97,46.97,46.93,46.96,11800.0,35.0609,35.0609,35.031,35.0534,11800.0
2009-06-08 11:35:00,46.96,46.98,46.92,46.98,21900.0,35.0534,35.0684,35.0236,35.0684,21900.0
2009-06-08 11:40:00,46.98,46.99,46.95,46.97,12100.0,35.0684,35.0758,35.046,35.0609,12100.0
2009-06-08 11:45:00,46.96,46.96,46.9,46.92,13300.0,35.0534,35.0534,35.0086,35.0236,13300.0
2009-06-08 11:50:00,46.92,46.93,46.87,46.88,26800.0,35.0236,35.031,34.9862,34.9937,26800.0
2009-06-08 11:55:00,46.88,46.92,46.87,46.92,12900.0,34.9937,35.0236,34.9862,35.0236,12900.0
2009-06-08 12:00:00,46.93,46.94,46.84,46.86,18400.0,35.031,35.0385,34.9639,34.9788,18400.0
2009-06-08 12:05:00,46.84,46.86,46.84,46.86,20400.0,34.9639,34.9788,34.9639,34.9788,20400.0
2009-06-08 12:10:00,46.86,46.86,46.8,46.8,14700.0,34.9788,34.9788,34.934,34.934,14700.0
2009-06-08 12:15:00,46.8,46.82,46.76,46.82,14600.0,34.934,34.9489,34.9041,34.9489,14600.0
2009-06-08 12:20:00,46.8,46.85,46.8,46.84,8900.0,34.934,34.9713,34.934,34.9639,8900.0
2009-06-08 12:25:00,46.85,46.85,46.83,46.85,4200.0,34.9713,34.9713,34.9564,34.9713,4200.0
2009-06-08 12:30:00,46.84,46.88,46.8,46.8,16700.0,34.9639,34.9937,34.934,34.934,16700.0
2009-06-08 12:35:00,46.8,46.9,46.8,46.89,18100.0,34.934,35.0086,34.934,35.0012,18100.0
2009-06-08 12:40:00,46.91,46.93,46.9,46.91,7700.0,35.0161,35.031,35.0086,35.0161,7700.0
2009-06-08 12:45:00,46.9,46.92,46.87,46.87,25800.0,35.0086,35.0236,34.9862,34.9862,25800.0
2009-06-08 12:50:00,46.87,46.87,46.84,46.86,4500.0,34.9862,34.9862,34.9639,34.9788,4500.0
2009-06-08 12:55:00,46.86,46.89,46.85,46.88,13000.0,34.9788,35.0012,34.9713,34.9937,13000.0
2009-06-08 13:00:00,46.89,46.92,46.88,46.9,13800.0,35.0012,35.0236,34.9937,35.0086,13800.0
2009-06-08 13:05:00,46.89,46.95,46.89,46.94,8700.0,35.0012,35.046,35.0012,35.0385,8700.0
2009-06-08 13:10:00,46.94,46.95,46.89,46.91,21000.0,35.0385,35.046,35.0012,35.0161,21000.0
2009-06-08 13:15:00,46.91,46.97,46.9,46.96,9800.0,35.0161,35.0609,35.0086,35.0534,9800.0
2009-06-08 13:20:00,46.96,46.98,46.96,46.97,12100.0,35.0534,35.0684,35.0534,35.0609,12100.0
2009-06-08 13:25:00,46.96,46.96,46.92,46.93,5800.0,35.0534,35.0534,35.0236,35.031,5800.0
2009-06-08 13:30:00,46.94,46.95,46.93,46.93,10600.0,35.0385,35.046,35.031,35.031,10600.0
2009-06-08 13:35:00,46.94,46.96,46.94,46.95,9600.0,35.0385,35.0534,35.0385,35.046,9600.0
2009-06-08 13:40:00,46.93,46.95,46.91,46.95,9100.0,35.031,35.046,35.0161,35.046,9100.0
2009-06-08 13:45:00,46.99,47.09,46.98,47.05,54900.0,35.0758,35.1505,35.0684,35.1206,54900.0
2009-06-08 13:50:00,47.05,47.05,47.0,47.03,16000.0,35.1206,35.1206,35.0833,35.1057,16000.0
2009-06-08 13:55:00,47.03,47.04,47.02,47.04,2900.0,35.1057,35.1131,35.0982,35.1131,2900.0
2009-06-08 14:00:00,47.04,47.05,47.02,47.03,14700.0,35.1131,35.1206,35.0982,35.1057,14700.0
2009-06-08 14:05:00,47.04,47.05,46.99,47.0,8400.0,35.1131,35.1206,35.0758,35.0833,8400.0
2009-06-08 14:10:00,47.0,47.02,46.98,47.0,16000.0,35.0833,35.0982,35.0684,35.0833,16000.0
2009-06-08 14:15:00,46.99,47.01,46.99,47.0,11100.0,35.0758,35.0908,35.0758,35.0833,11100.0
2009-06-08 14:20:00,47.0,47.0,46.95,46.98,13500.0,35.0833,35.0833,35.046,35.0684,13500.0
2009-06-08 14:25:00,46.99,47.01,46.96,47.0,20000.0,35.0758,35.0908,35.0534,35.0833,20000.0
2009-06-08 14:30:00,47.01,47.07,47.01,47.01,21500.0,35.0908,35.1355,35.0908,35.0908,21500.0
2009-06-08 14:35:00,46.99,47.02,46.99,47.02,12400.0,35.0758,35.0982,35.0758,35.0982,12400.0
2009-06-08 14:40:00,47.05,47.05,46.99,46.99,17500.0,35.1206,35.1206,35.0758,35.0758,17500.0
2009-06-08 14:45:00,46.97,47.05,46.96,47.05,85600.0,35.0609,35.1206,35.0534,35.1206,85600.0
2009-06-08 14:50:00,47.06,47.08,46.99,46.99,27700.0,35.1281,35.143,35.0758,35.0758,27700.0
2009-06-08 14:55:00,47.0,47.07,46.99,47.06,39300.0,35.0833,35.1355,35.0758,35.1281,39300.0
2009-06-08 15:00:00,47.07,47.15,47.07,47.09,79300.0,35.1355,35.1953,35.1355,35.1505,79300.0
2009-06-08 15:05:00,47.1,47.11,47.04,47.11,22500.0,35.1579,35.1654,35.1131,35.1654,22500.0
2009-06-08 15:10:00,47.11,47.12,47.07,47.08,22200.0,35.1654,35.1729,35.1355,35.143,22200.0
2009-06-08 15:15:00,47.08,47.25,47.07,47.23,43900.0,35.143,35.2699,35.1355,35.255,43900.0
2009-06-08 15:20:00,47.23,47.54,47.23,47.44,134800.0,35.255,35.4864,35.255,35.4117,134800.0
2009-06-08 15:25:00,47.44,47.47,47.43,47.46,14800.0,35.4117,35.4341,35.4043,35.4267,14800.0
2009-06-08 15:30:00,47.47,47.71,47.47,47.65,54700.0,35.4341,35.6133,35.4341,35.5685,54700.0
2009-06-08 15:35:00,47.66,47.78,47.59,47.59,62300.0,35.5759,35.6655,35.5237,35.5237,62300.0
2009-06-08 15:40:00,47.6,47.66,47.55,47.56,37300.0,35.5312,35.5759,35.4938,35.5013,37300.0
2009-06-08 15:45:00,47.56,47.64,47.55,47.55,37600.0,35.5013,35.561,35.4938,35.4938,37600.0
2009-06-08 15:50:00,47.56,47.59,47.48,47.5,40900.0,35.5013,35.5237,35.4416,35.4565,40900.0
2009-06-08 15:55:00,47.48,47.53,47.36,47.41,59300.0,35.4416,35.4789,35.352,35.3893,59300.0
2009-06-09 09:30:00,47.59,47.6,47.52,47.57,56100.0,35.5237,35.5312,35.4714,35.5088,56100.0
2009-06-09 09:35:00,47.59,47.65,47.54,47.62,37400.0,35.5237,35.5685,35.4864,35.5461,37400.0
2009-06-09 09:40:00,47.62,47.71,47.56,47.63,78000.0,35.5461,35.6133,35.5013,35.5536,78000.0
2009-06-09 09:45:00,47.65,47.74,47.64,47.69,41300.0,35.5685,35.6357,35.561,35.5983,41300.0
2009-06-09 09:50:00,47.69,47.69,47.54,47.6,79400.0,35.5983,35.5983,35.4864,35.5312,79400.0
2009-06-09 09:55:00,47.59,47.61,47.46,47.48,64700.0,35.5237,35.5386,35.4267,35.4416,64700.0
2009-06-09 10:00:00,47.48,47.57,47.43,47.46,29100.0,35.4416,35.5088,35.4043,35.4267,29100.0
2009-06-09 10:05:00,47.45,47.53,47.45,47.5,15100.0,35.4192,35.4789,35.4192,35.4565,15100.0
2009-06-09 10:10:00,47.5,47.59,47.48,47.55,16100.0,35.4565,35.5237,35.4416,35.4938,16100.0
2009-06-09 10:15:00,47.56,47.56,47.48,47.51,49600.0,35.5013,35.5013,35.4416,35.464,49600.0
2009-06-09 10:20:00,47.51,47.51,47.4,47.44,16800.0,35.464,35.464,35.3819,35.4117,16800.0
2009-06-09 10:25:00,47.42,47.44,47.4,47.44,9900.0,35.3968,35.4117,35.3819,35.4117,9900.0
2009-06-09 10:30:00,47.44,47.5,47.44,47.5,6500.0,35.4117,35.4565,35.4117,35.4565,6500.0
2009-06-09 10:35:00,47.49,47.49,47.46,47.46,8500.0,35.449,35.449,35.4267,35.4267,8500.0
2009-06-09 10:40:00,47.49,47.56,47.49,47.52,6900.0,35.449,35.5013,35.449,35.4714,6900.0
2009-06-09 10:45:00,47.52,47.52,47.4,47.4,26700.0,35.4714,35.4714,35.3819,35.3819,26700.0
2009-06-09 10:50:00,47.4,47.4,47.33,47.34,34900.0,35.3819,35.3819,35.3296,35.3371,34900.0
2009-06-09 10:55:00,47.34,47.39,47.34,47.39,6900.0,35.3371,35.3744,35.3371,35.3744,6900.0
2009-06-09 11:00:00,47.36,47.36,47.3,47.34,12200.0,35.352,35.352,35.3072,35.3371,12200.0
2009-06-09 11:05:00,47.32,47.37,47.29,47.37,10600.0,35.3222,35.3595,35.2998,35.3595,10600.0
2009-06-09 11:10:00,47.35,47.38,47.35,47.35,7400.0,35.3445,35.3669,35.3445,35.3445,7400.0
2009-06-09 11:15:00,47.34,47.39,47.34,47.37,10800.0,35.3371,35.3744,35.3371,35.3595,10800.0
2009-06-09 11:20:00,47.36,47.36,47.33,47.36,6100.0,35.352,35.352,35.3296,35.352,6100.0
2009-06-09 11:25:00,47.38,47.42,47.38,47.4,12200.0,35.3669,35.3968,35.3669,35.3819,12200.0
2009-06-09 11:30:00,47.38,47.41,47.37,47.41,7700.0,35.3669,35.3893,35.3595,35.3893,7700.0
2009-06-09 11:35:00,47.41,47.42,47.39,47.4,7500.0,35.3893,35.3968,35.3744,35.3819,7500.0
2009-06-09 11:40:00,47.4,47.43,47.4,47.42,5700.0,35.3819,35.4043,35.3819,35.3968,5700.0
2009-06-09 11:45:00,47.42,47.42,47.38,47.39,10700.0,35.3968,35.3968,35.3669,35.3744,10700.0
2009-06-09 11:50:00,47.38,47.4,47.38,47.38,8700.0,35.3669,35.3819,35.3669,35.3669,8700.0
2009-06-09 11:55:00,47.36,47.4,47.36,47.39,2000.0,35.352,35.3819,35.352,35.3744,2000.0
2009-06-09 12:00:00,47.39,47.4,47.38,47.39,12700.0,35.3744,35.3819,35.3669,35.3744,12700.0
2009-06-09 12:05:00,47.39,47.48,47.39,47.48,6300.0,35.3744,35.4416,35.3744,35.4416,6300.0
2009-06-09 12:10:00,47.48,47.48,47.46,47.46,9600.0,35.4416,35.4416,35.4267,35.4267,9600.0
2009-06-09 12:15:00,47.46,47.48,47.44,47.46,21200.0,35.4267,35.4416,35.4117,35.4267,21200.0
2009-06-09 12:20:00,47.46,47.54,47.45,47.52,28300.0,35.4267,35.4864,35.4192,35.4714,28300.0
2009-06-09 12:25:00,47.53,47.59,47.53,47.59,6200.0,35.4789,35.5237,35.4789,35.5237,6200.0
2009-06-09 12:30:00,47.61,47.61,47.58,47.6,8000.0,35.5386,35.5386,35.5162,35.5312,8000.0
2009-06-09 12:35:00,47.6,47.6,47.58,47.58,5500.0,35.5312,35.5312,35.5162,35.5162,5500.0
2009-06-09 12:40:00,47.58,47.58,47.5,47.51,9500.0,35.5162,35.5162,35.4565,35.464,9500.0
2009-06-09 12:45:00,47.52,47.59,47.52,47.59,10200.0,35.4714,35.5237,35.4714,35.5237,10200.0
2009-06-09 12:50:00,47.59,47.59,47.54,47.56,19600.0,35.5237,35.5237,35.4864,35.5013,19600.0
2009-06-09 12:55:00,47.57,47.57,47.55,47.57,11100.0,35.5088,35.5088,35.4938,35.5088,11100.0
2009-06-09 13:00:00,47.57,47.66,47.56,47.65,15600.0,35.5088,35.5759,35.5013,35.5685,15600.0
2009-06-09 13:05:00,47.66,47.66,47.58,47.58,12700.0,35.5759,35.5759,35.5162,35.5162,12700.0
2009-06-09 13:10:00,47.59,47.59,47.48,47.52,11800.0,35.5237,35.5237,35.4416,35.4714,11800.0
2009-06-09 13:15:00,47.52,47.54,47.51,47.53,22100.0,35.4714,35.4864,35.464,35.4789,22100.0
2009-06-09 13:20:00,47.54,47.56,47.51,47.51,14600.0,35.4864,35.5013,35.464,35.464,14600.0
2009-06-09 13:25:00,47.52,47.63,47.52,47.63,29600.0,35.4714,35.5536,35.4714,35.5536,29600.0
2009-06-09 13:30:00,47.61,47.61,47.55,47.59,16600.0,35.5386,35.5386,35.4938,35.5237,16600.0
2009-06-09 13:35:00,47.58,47.61,47.54,47.6,41100.0,35.5162,35.5386,35.4864,35.5312,41100.0
2009-06-09 13:40:00,47.59,47.64,47.58,47.59,38100.0,35.5237,35.561,35.5162,35.5237,38100.0
2009-06-09 13:45:00,47.59,47.6,47.57,47.57,8200.0,35.5237,35.5312,35.5088,35.5088,8200.0
2009-06-09 13:50:00,47.58,47.62,47.55,47.61,109500.0,35.5162,35.5461,35.4938,35.5386,109500.0
2009-06-09 13:55:00,47.62,47.7,47.62,47.69,15700.0,35.5461,35.6058,35.5461,35.5983,15700.0
2009-06-09 14:00:00,47.7,47.7,47.66,47.69,21100.0,35.6058,35.6058,35.5759,35.5983,21100.0
2009-06-09 14:05:00,47.69,47.72,47.69,47.69,31800.0,35.5983,35.6207,35.5983,35.5983,31800.0
2009-06-09 14:10:00,47.68,47.7,47.67,47.69,10300.0,35.5909,35.6058,35.5834,35.5983,10300.0
2009-06-09 14:15:00,47.7,47.77,47.7,47.77,22000.0,35.6058,35.6581,35.6058,35.6581,22000.0
2009-06-09 14:20:00,47.77,47.78,47.71,47.73,28800.0,35.6581,35.6655,35.6133,35.6282,28800.0
2009-06-09 14:25:00,47.72,47.78,47.72,47.78,19100.0,35.6207,35.6655,35.6207,35.6655,19100.0
2009-06-09 14:30:00,47.79,47.83,47.79,47.81,47400.0,35.673,35.7028,35.673,35.6879,47400.0
2009-06-09 14:35:00,47.82,47.84,47.78,47.78,24700.0,35.6954,35.7103,35.6655,35.6655,24700.0
2009-06-09 14:40:00,47.78,47.85,47.72,47.74,33100.0,35.6655,35.7178,35.6207,35.6357,33100.0
2009-06-09 14:45:00,47.74,47.74,47.69,47.71,65800.0,35.6357,35.6357,35.5983,35.6133,65800.0
2009-06-09 14:50:00,47.71,47.75,47.69,47.69,19500.0,35.6133,35.6431,35.5983,35.5983,19500.0
2009-06-09 14:55:00,47.68,47.73,47.66,47.73,30600.0,35.5909,35.6282,35.5759,35.6282,30600.0
2009-06-09 15:00:00,47.73,47.79,47.69,47.69,22200.0,35.6282,35.673,35.5983,35.5983,22200.0
2009-06-09 15:05:00,47.68,47.73,47.68,47.7,25600.0,35.5909,35.6282,35.5909,35.6058,25600.0
2009-06-09 15:10:00,47.7,47.7,47.66,47.68,26600.0,35.6058,35.6058,35.5759,35.5909,26600.0
2009-06-09 15:15:00,47.68,47.7,47.62,47.67,18700.0,35.5909,35.6058,35.5461,35.5834,18700.0
2009-06-09 15:20:00,47.68,47.68,47.6,47.62,22200.0,35.5909,35.5909,35.5312,35.5461,22200.0
2009-06-09 15:25:00,47.63,47.67,47.63,47.66,10000.0,35.5536,35.5834,35.5536,35.5759,10000.0
2009-06-09 15:30:00,47.66,47.69,47.61,47.68,42000.0,35.5759,35.5983,35.5386,35.5909,42000.0
2009-06-09 15:35:00,47.69,47.77,47.69,47.73,31900.0,35.5983,35.6581,35.5983,35.6282,31900.0
2009-06-09 15:40:00,47.73,47.76,47.7,47.73,39300.0,35.6282,35.6506,35.6058,35.6282,39300.0
2009-06-09 15:45:00,47.73,47.74,47.61,47.67,27000.0,35.6282,35.6357,35.5386,35.5834,27000.0
2009-06-09 15:50:00,47.66,47.7,47.65,47.66,18900.0,35.5759,35.6058,35.5685,35.5759,18900.0
2009-06-09 15:55:00,47.65,47.7,47.59,47.59,28800.0,35.5685,35.6058,35.5237,35.5237,28800.0
2009-06-09 16:00:00,47.59,47.59,47.59,47.59,0.0,35.5237,35.5237,35.5237,35.5237,0.0
2009-06-09 16:05:00,47.59,47.59,47.59,47.59,0.0,35.5237,35.5237,35.5237,35.5237,0.0
2009-06-09 16:10:00,47.59,47.59,47.59,47.59,0.0,35.5237,35.5237,35.5237,35.5237,0.0
2009-06-10 09:30:00,48.08,48.1,48.0,48.01,134500.0,35.8895,35.9044,35.8297,35.8372,134500.0
2009-06-10 09:35:00,48.01,48.01,47.92,47.95,49600.0,35.8372,35.8372,35.77,35.7924,49600.0
2009-06-10 09:40:00,47.95,47.95,47.86,47.87,25800.0,35.7924,35.7924,35.7252,35.7327,25800.0
2009-06-10 09:45:00,47.85,47.87,47.72,47.72,35900.0,35.7178,35.7327,35.6207,35.6207,35900.0
2009-06-10 09:50:00,47.73,47.78,47.7,47.73,22200.0,35.6282,35.6655,35.6058,35.6282,22200.0
2009-06-10 09:55:00,47.73,47.82,47.73,47.82,28600.0,35.6282,35.6954,35.6282,35.6954,28600.0
2009-06-10 10:00:00,47.82,47.83,47.59,47.59,75500.0,35.6954,35.7028,35.5237,35.5237,75500.0
2009-06-10 10:05:00,47.58,47.64,47.56,47.63,15600.0,35.5162,35.561,35.5013,35.5536,15600.0
2009-06-10 10:10:00,47.63,47.64,47.5,47.5,28700.0,35.5536,35.561,35.4565,35.4565,28700.0
2009-06-10 10:15:00,47.5,47.54,47.46,47.48,45100.0,35.4565,35.4864,35.4267,35.4416,45100.0
2009-06-10 10:20:00,47.49,47.57,47.47,47.56,30600.0,35.449,35.5088,35.4341,35.5013,30600.0
2009-06-10 10:25:00,47.56,47.59,47.55,47.59,29000.0,35.5013,35.5237,35.4938,35.5237,29000.0
2009-06-10 10:30:00,47.6,47.62,47.54,47.58,35800.0,35.5312,35.5461,35.4864,35.5162,35800.0
2009-06-10 10:35:00,47.57,47.62,47.56,47.57,31600.0,35.5088,35.5461,35.5013,35.5088,31600.0
2009-06-10 10:40:00,47.57,47.57,47.52,47.52,8800.0,35.5088,35.5088,35.4714,35.4714,8800.0
2009-06-10 10:45:00,47.5,47.51,47.38,47.4,50100.0,35.4565,35.464,35.3669,35.3819,50100.0
2009-06-10 10:50:00,47.41,47.44,47.38,47.43,27700.0,35.3893,35.4117,35.3669,35.4043,27700.0
2009-06-10 10:55:00,47.44,47.48,47.44,47.47,20700.0,35.4117,35.4416,35.4117,35.4341,20700.0
2009-06-10 11:00:00,47.45,47.46,47.35,47.42,38000.0,35.4192,35.4267,35.3445,35.3968,38000.0
2009-06-10 11:05:00,47.43,47.44,47.37,47.38,16600.0,35.4043,35.4117,35.3595,35.3669,16600.0
2009-06-10 11:10:00,47.36,47.41,47.34,47.38,16500.0,35.352,35.3893,35.3371,35.3669,16500.0
2009-06-10 11:15:00,47.37,47.37,47.29,47.33,17100.0,35.3595,35.3595,35.2998,35.3296,17100.0
2009-06-10 11:20:00,47.34,47.39,47.32,47.39,55700.0,35.3371,35.3744,35.3222,35.3744,55700.0
2009-06-10 11:25:00,47.38,47.43,47.37,47.43,9700.0,35.3669,35.4043,35.3595,35.4043,9700.0
2009-06-10 11:30:00,47.44,47.46,47.43,47.46,5300.0,35.4117,35.4267,35.4043,35.4267,5300.0
2009-06-10 11:35:00,47.45,47.47,47.44,47.46,16400.0,35.4192,35.4341,35.4117,35.4267,16400.0
2009-06-10 11:40:00,47.46,47.47,47.44,47.46,14700.0,35.4267,35.4341,35.4117,35.4267,14700.0
2009-06-10 11:45:00,47.47,47.47,47.43,47.44,6900.0,35.4341,35.4341,35.4043,35.4117,6900.0
2009-06-10 11:50:00,47.43,47.46,47.43,47.45,16500.0,35.4043,35.4267,35.4043,35.4192,16500.0
2009-06-10 11:55:00,47.44,47.44,47.4,47.41,9400.0,35.4117,35.4117,35.3819,35.3893,9400.0
2009-06-10 12:00:00,47.41,47.48,47.4,47.45,32100.0,35.3893,35.4416,35.3819,35.4192,32100.0
2009-06-10 12:05:00,47.45,47.48,47.44,47.45,31800.0,35.4192,35.4416,35.4117,35.4192,31800.0
2009-06-10 12:10:00,47.45,47.49,47.45,47.48,12100.0,35.4192,35.449,35.4192,35.4416,12100.0
2009-06-10 12:15:00,47.5,47.55,47.5,47.54,5800.0,35.4565,35.4938,35.4565,35.4864,5800.0
2009-06-10 12:20:00,47.55,47.55,47.42,47.43,8600.0,35.4938,35.4938,35.3968,35.4043,8600.0
2009-06-10 12:25:00,47.41,47.47,47.41,47.46,11400.0,35.3893,35.4341,35.3893,35.4267,11400.0
2009-06-10 12:30:00,47.46,47.47,47.4,47.44,232000.0,35.4267,35.4341,35.3819,35.4117,232000.0
2009-06-10 12:35:00,47.43,47.47,47.42,47.47,11700.0,35.4043,35.4341,35.3968,35.4341,11700.0
2009-06-10 12:40:00,47.47,47.48,47.44,47.45,5600.0,35.4341,35.4416,35.4117,35.4192,5600.0
2009-06-10 12:45:00,47.44,47.44,47.38,47.39,29600.0,35.4117,35.4117,35.3669,35.3744,29600.0
2009-06-10 12:50:00,47.39,47.44,47.39,47.43,25700.0,35.3744,35.4117,35.3744,35.4043,25700.0
2009-06-10 12:55:00,47.44,47.45,47.42,47.42,13700.0,35.4117,35.4192,35.3968,35.3968,13700.0
2009-06-10 13:00:00,47.42,47.43,47.25,47.25,80700.0,35.3968,35.4043,35.2699,35.2699,80700.0
2009-06-10 13:05:00,47.25,47.25,47.14,47.19,50600.0,35.2699,35.2699,35.1878,35.2251,50600.0
2009-06-10 13:10:00,47.19,47.22,47.18,47.2,16300.0,35.2251,35.2475,35.2176,35.2326,16300.0
2009-06-10 13:15:00,47.21,47.23,47.16,47.18,46100.0,35.24,35.255,35.2027,35.2176,46100.0
2009-06-10 13:20:00,47.17,47.17,47.11,47.17,27000.0,35.2102,35.2102,35.1654,35.2102,27000.0
2009-06-10 13:25:00,47.17,47.19,47.14,47.15,32500.0,35.2102,35.2251,35.1878,35.1953,32500.0
2009-06-10 13:30:00,47.15,47.15,47.09,47.1,17000.0,35.1953,35.1953,35.1505,35.1579,17000.0
2009-06-10 13:35:00,47.1,47.1,47.02,47.02,11900.0,35.1579,35.1579,35.0982,35.0982,11900.0
2009-06-10 13:40:00,47.02,47.05,46.97,46.97,35200.0,35.0982,35.1206,35.0609,35.0609,35200.0
2009-06-10 13:45:00,46.98,47.0,46.91,46.91,28300.0,35.0684,35.0833,35.0161,35.0161,28300.0
2009-06-10 13:50:00,46.93,47.01,46.93,46.97,10300.0,35.031,35.0908,35.031,35.0609,10300.0
2009-06-10 13:55:00,46.97,47.03,46.95,47.0,22400.0,35.0609,35.1057,35.046,35.0833,22400.0
2009-06-10 14:00:00,46.99,46.99,46.9,46.98,30400.0,35.0758,35.0758,35.0086,35.0684,30400.0
2009-06-10 14:05:00,46.97,46.97,46.88,46.97,17200.0,35.0609,35.0609,34.9937,35.0609,17200.0
2009-06-10 14:10:00,46.98,47.08,46.98,47.08,35300.0,35.0684,35.143,35.0684,35.143,35300.0
2009-06-10 14:15:00,47.08,47.09,47.06,47.08,7500.0,35.143,35.1505,35.1281,35.143,7500.0
2009-06-10 14:20:00,47.11,47.14,47.07,47.07,23600.0,35.1654,35.1878,35.1355,35.1355,23600.0
2009-06-10 14:25:00,47.07,47.12,47.06,47.07,25600.0,35.1355,35.1729,35.1281,35.1355,25600.0
2009-06-10 14:30:00,47.07,47.08,47.02,47.08,38300.0,35.1355,35.143,35.0982,35.143,38300.0
2009-06-10 14:35:00,47.1,47.2,47.09,47.15,27600.0,35.1579,35.2326,35.1505,35.1953,27600.0
2009-06-10 14:40:00,47.14,47.16,47.11,47.16,19600.0,35.1878,35.2027,35.1654,35.2027,19600.0
2009-06-10 14:45:00,47.17,47.22,47.17,47.21,12600.0,35.2102,35.2475,35.2102,35.24,12600.0
2009-06-10 14:50:00,47.21,47.27,47.16,47.25,22300.0,35.24,35.2848,35.2027,35.2699,22300.0
2009-06-10 14:55:00,47.25,47.3,47.25,47.25,18800.0,35.2699,35.3072,35.2699,35.2699,18800.0
2009-06-10 15:00:00,47.26,47.27,47.2,47.21,14400.0,35.2774,35.2848,35.2326,35.24,14400.0
2009-06-10 15:05:00,47.2,47.2,47.12,47.14,21700.0,35.2326,35.2326,35.1729,35.1878,21700.0
2009-06-10 15:10:00,47.14,47.17,47.12,47.14,45800.0,35.1878,35.2102,35.1729,35.1878,45800.0
2009-06-10 15:15:00,47.14,47.14,47.09,47.12,25200.0,35.1878,35.1878,35.1505,35.1729,25200.0
2009-06-10 15:20:00,47.12,47.19,47.12,47.15,20000.0,35.1729,35.2251,35.1729,35.1953,20000.0
2009-06-10 15:25:00,47.15,47.18,47.09,47.13,38300.0,35.1953,35.2176,35.1505,35.1803,38300.0
2009-06-10 15:30:00,47.13,47.3,47.13,47.27,36200.0,35.1803,35.3072,35.1803,35.2848,36200.0
2009-06-10 15:35:00,47.28,47.36,47.28,47.32,88100.0,35.2923,35.352,35.2923,35.3222,88100.0
2009-06-10 15:40:00,47.31,47.37,47.26,47.37,74000.0,35.3147,35.3595,35.2774,35.3595,74000.0
2009-06-10 15:45:00,47.38,47.42,47.34,47.38,36400.0,35.3669,35.3968,35.3371,35.3669,36400.0
2009-06-10 15:50:00,47.37,47.46,47.33,47.45,157600.0,35.3595,35.4267,35.3296,35.4192,157600.0
2009-06-10 15:55:00,47.45,47.51,47.44,47.47,159300.0,35.4192,35.464,35.4117,35.4341,159300.0
2009-06-11 09:30:00,47.58,47.72,47.55,47.7,92800.0,35.5162,35.6207,35.4938,35.6058,92800.0
2009-06-11 09:35:00,47.72,47.76,47.63,47.67,25100.0,35.6207,35.6506,35.5536,35.5834,25100.0
2009-06-11 09:40:00,47.66,47.68,47.64,47.68,33300.0,35.5759,35.5909,35.561,35.5909,33300.0
2009-06-11 09:45:00,47.68,47.95,47.68,47.93,56000.0,35.5909,35.7924,35.5909,35.7775,56000.0
2009-06-11 09:50:00,47.94,47.96,47.91,47.92,27500.0,35.785,35.7999,35.7626,35.77,27500.0
2009-06-11 09:55:00,47.92,47.94,47.85,47.86,50900.0,35.77,35.785,35.7178,35.7252,50900.0
2009-06-11 10:00:00,47.88,47.91,47.83,47.83,21200.0,35.7402,35.7626,35.7028,35.7028,21200.0
2009-06-11 10:05:00,47.82,47.89,47.8,47.86,24800.0,35.6954,35.7476,35.6805,35.7252,24800.0
2009-06-11 10:10:00,47.88,47.93,47.87,47.93,7100.0,35.7402,35.7775,35.7327,35.7775,7100.0
2009-06-11 10:15:00,47.96,48.04,47.96,47.96,44400.0,35.7999,35.8596,35.7999,35.7999,44400.0
2009-06-11 10:20:00,47.97,47.97,47.87,47.89,28300.0,35.8073,35.8073,35.7327,35.7476,28300.0
2009-06-11 10:25:00,47.89,47.9,47.87,47.88,13800.0,35.7476,35.7551,35.7327,35.7402,13800.0
2009-06-11 10:30:00,47.89,47.92,47.83,47.85,24100.0,35.7476,35.77,35.7028,35.7178,24100.0
2009-06-11 10:35:00,47.84,47.85,47.81,47.85,23200.0,35.7103,35.7178,35.6879,35.7178,23200.0
2009-06-11 10:40:00,47.84,47.9,47.83,47.87,11800.0,35.7103,35.7551,35.7028,35.7327,11800.0
2009-06-11 10:45:00,47.87,47.92,47.86,47.92,6900.0,35.7327,35.77,35.7252,35.77,6900.0
2009-06-11 10:50:00,47.91,47.92,47.9,47.9,6700.0,35.7626,35.77,35.7551,35.7551,6700.0
2009-06-11 10:55:00,47.9,47.9,47.81,47.82,15700.0,35.7551,35.7551,35.6879,35.6954,15700.0
2009-06-11 11:00:00,47.81,47.81,47.75,47.77,9600.0,35.6879,35.6879,35.6431,35.6581,9600.0
2009-06-11 11:05:00,47.78,47.8,47.76,47.76,7900.0,35.6655,35.6805,35.6506,35.6506,7900.0
2009-06-11 11:10:00,47.76,47.8,47.75,47.8,6100.0,35.6506,35.6805,35.6431,35.6805,6100.0
2009-06-11 11:15:00,47.8,47.9,47.8,47.9,17800.0,35.6805,35.7551,35.6805,35.7551,17800.0
2009-06-11 11:20:00,47.89,47.91,47.88,47.91,11900.0,35.7476,35.7626,35.7402,35.7626,11900.0
2009-06-11 11:25:00,47.92,47.95,47.9,47.95,12600.0,35.77,35.7924,35.7551,35.7924,12600.0
2009-06-11 11:30:00,47.94,47.94,47.88,47.88,20700.0,35.785,35.785,35.7402,35.7402,20700.0
2009-06-11 11:35:00,47.88,47.88,47.85,47.88,15400.0,35.7402,35.7402,35.7178,35.7402,15400.0
2009-06-11 11:40:00,47.87,47.9,47.82,47.83,20200.0,35.7327,35.7551,35.6954,35.7028,20200.0
2009-06-11 11:45:00,47.84,47.86,47.83,47.85,10600.0,35.7103,35.7252,35.7028,35.7178,10600.0
2009-06-11 11:50:00,47.85,47.89,47.84,47.89,12700.0,35.7178,35.7476,35.7103,35.7476,12700.0
2009-06-11 11:55:00,47.91,47.94,47.88,47.88,10600.0,35.7626,35.785,35.7402,35.7402,10600.0
2009-06-11 12:00:00,47.87,47.88,47.81,47.88,39000.0,35.7327,35.7402,35.6879,35.7402,39000.0
2009-06-11 12:05:00,47.86,47.88,47.8,47.82,13100.0,35.7252,35.7402,35.6805,35.6954,13100.0
2009-06-11 12:10:00,47.82,47.85,47.78,47.78,15600.0,35.6954,35.7178,35.6655,35.6655,15600.0
2009-06-11 12:15:00,47.79,47.83,47.79,47.82,17900.0,35.673,35.7028,35.673,35.6954,17900.0
2009-06-11 12:20:00,47.82,47.89,47.82,47.88,20100.0,35.6954,35.7476,35.6954,35.7402,20100.0
2009-06-11 12:25:00,47.89,47.89,47.83,47.84,16900.0,35.7476,35.7476,35.7028,35.7103,16900.0
2009-06-11 12:30:00,47.84,47.91,47.84,47.9,16300.0,35.7103,35.7626,35.7103,35.7551,16300.0
2009-06-11 12:35:00,47.91,47.91,47.85,47.89,36800.0,35.7626,35.7626,35.7178,35.7476,36800.0
2009-06-11 12:40:00,47.9,47.96,47.89,47.95,16800.0,35.7551,35.7999,35.7476,35.7924,16800.0
2009-06-11 12:45:00,47.96,47.98,47.94,47.94,14400.0,35.7999,35.8148,35.785,35.785,14400.0
2009-06-11 12:50:00,47.93,48.0,47.93,47.99,20200.0,35.7775,35.8297,35.7775,35.8223,20200.0
2009-06-11 12:55:00,47.99,48.08,47.99,48.07,17800.0,35.8223,35.8895,35.8223,35.882,17800.0
2009-06-11 13:00:00,48.07,48.18,48.05,48.1,24400.0,35.882,35.9641,35.8671,35.9044,24400.0
2009-06-11 13:05:00,48.11,48.11,48.03,48.03,14500.0,35.9119,35.9119,35.8521,35.8521,14500.0
2009-06-11 13:10:00,48.04,48.11,48.03,48.04,50200.0,35.8596,35.9119,35.8521,35.8596,50200.0
2009-06-11 13:15:00,48.04,48.11,48.04,48.11,25200.0,35.8596,35.9119,35.8596,35.9119,25200.0
2009-06-11 13:20:00,48.1,48.24,48.1,48.24,59600.0,35.9044,36.0089,35.9044,36.0089,59600.0
2009-06-11 13:25:00,48.21,48.28,48.17,48.27,105400.0,35.9865,36.0387,35.9566,36.0313,105400.0
2009-06-11 13:30:00,48.29,48.31,48.24,48.27,31200.0,36.0462,36.0611,36.0089,36.0313,31200.0
2009-06-11 13:35:00,48.27,48.27,48.2,48.2,12900.0,36.0313,36.0313,35.979,35.979,12900.0
2009-06-11 13:40:00,48.19,48.19,48.14,48.16,21700.0,35.9716,35.9716,35.9342,35.9492,21700.0
2009-06-11 13:45:00,48.17,48.23,48.16,48.17,17400.0,35.9566,36.0014,35.9492,35.9566,17400.0
2009-06-11 13:50:00,48.16,48.16,48.1,48.12,13200.0,35.9492,35.9492,35.9044,35.9193,13200.0
2009-06-11 13:55:00,48.13,48.16,48.13,48.15,11500.0,35.9268,35.9492,35.9268,35.9417,11500.0
2009-06-11 14:00:00,48.15,48.15,48.08,48.08,8300.0,35.9417,35.9417,35.8895,35.8895,8300.0
2009-06-11 14:05:00,48.1,48.12,48.03,48.03,19100.0,35.9044,35.9193,35.8521,35.8521,19100.0
2009-06-11 14:10:00,48.04,48.1,48.04,48.09,30400.0,35.8596,35.9044,35.8596,35.8969,30400.0
2009-06-11 14:15:00,48.09,48.15,48.06,48.14,76900.0,35.8969,35.9417,35.8745,35.9342,76900.0
2009-06-11 14:20:00,48.13,48.16,48.09,48.12,51900.0,35.9268,35.9492,35.8969,35.9193,51900.0
2009-06-11 14:25:00,48.13,48.17,48.11,48.16,14700.0,35.9268,35.9566,35.9119,35.9492,14700.0
2009-06-11 14:30:00,48.17,48.2,48.14,48.14,51100.0,35.9566,35.979,35.9342,35.9342,51100.0
2009-06-11 14:35:00,48.15,48.15,47.98,48.04,107300.0,35.9417,35.9417,35.8148,35.8596,107300.0
2009-06-11 14:40:00,48.03,48.04,48.01,48.04,13600.0,35.8521,35.8596,35.8372,35.8596,13600.0
2009-06-11 14:45:00,48.03,48.08,48.01,48.04,28700.0,35.8521,35.8895,35.8372,35.8596,28700.0
2009-06-11 14:50:00,48.04,48.1,48.0,48.07,57200.0,35.8596,35.9044,35.8297,35.882,57200.0
2009-06-11 14:55:00,48.08,48.16,48.07,48.14,44400.0,35.8895,35.9492,35.882,35.9342,44400.0
2009-06-11 15:00:00,48.14,48.15,48.06,48.09,44400.0,35.9342,35.9417,35.8745,35.8969,44400.0
2009-06-11 15:05:00,48.1,48.17,48.1,48.13,29300.0,35.9044,35.9566,35.9044,35.9268,29300.0
2009-06-11 15:10:00,48.13,48.14,48.06,48.11,17800.0,35.9268,35.9342,35.8745,35.9119,17800.0
2009-06-11 15:15:00,48.12,48.16,48.09,48.09,22000.0,35.9193,35.9492,35.8969,35.8969,22000.0
2009-06-11 15:20:00,48.09,48.1,48.02,48.1,19400.0,35.8969,35.9044,35.8447,35.9044,19400.0
2009-06-11 15:25:00,48.09,48.1,48.0,48.0,25500.0,35.8969,35.9044,35.8297,35.8297,25500.0
2009-06-11 15:30:00,48.0,48.0,47.81,47.9,98600.0,35.8297,35.8297,35.6879,35.7551,98600.0
2009-06-11 15:35:00,47.89,47.99,47.88,47.94,16500.0,35.7476,35.8223,35.7402,35.785,16500.0
2009-06-11 15:40:00,47.95,48.0,47.89,47.89,37800.0,35.7924,35.8297,35.7476,35.7476,37800.0
2009-06-11 15:45:00,47.89,47.99,47.89,47.95,52000.0,35.7476,35.8223,35.7476,35.7924,52000.0
2009-06-11 15:50:00,47.94,47.98,47.85,47.87,33800.0,35.785,35.8148,35.7178,35.7327,33800.0
2009-06-11 15:55:00,47.86,47.86,47.67,47.73,48400.0,35.7252,35.7252,35.5834,35.6282,48400.0
2009-06-12 09:30:00,47.52,47.53,47.42,47.46,66100.0,35.4714,35.4789,35.3968,35.4267,66100.0
2009-06-12 09:35:00,47.44,47.49,47.41,47.47,18500.0,35.4117,35.449,35.3893,35.4341,18500.0
2009-06-12 09:40:00,47.51,47.51,47.42,47.48,13500.0,35.464,35.464,35.3968,35.4416,13500.0
2009-06-12 09:45:00,47.43,47.48,47.42,47.43,12200.0,35.4043,35.4416,35.3968,35.4043,12200.0
2009-06-12 09:50:00,47.45,47.5,47.42,47.44,24200.0,35.4192,35.4565,35.3968,35.4117,24200.0
2009-06-12 09:55:00,47.43,47.44,47.32,47.37,18200.0,35.4043,35.4117,35.3222,35.3595,18200.0
2009-06-12 10:00:00,47.36,47.36,47.24,47.3,29800.0,35.352,35.352,35.2624,35.3072,29800.0
2009-06-12 10:05:00,47.3,47.33,47.28,47.31,13200.0,35.3072,35.3296,35.2923,35.3147,13200.0
2009-06-12 10:10:00,47.31,47.39,47.29,47.36,18400.0,35.3147,35.3744,35.2998,35.352,18400.0
2009-06-12 10:15:00,47.37,47.45,47.37,47.43,8300.0,35.3595,35.4192,35.3595,35.4043,8300.0
2009-06-12 10:20:00,47.43,47.52,47.43,47.47,7700.0,35.4043,35.4714,35.4043,35.4341,7700.0
2009-06-12 10:25:00,47.46,47.47,47.39,47.41,50500.0,35.4267,35.4341,35.3744,35.3893,50500.0
2009-06-12 10:30:00,47.4,47.42,47.38,47.42,11900.0,35.3819,35.3968,35.3669,35.3968,11900.0
2009-06-12 10:35:00,47.42,47.52,47.42,47.51,20700.0,35.3968,35.4714,35.3968,35.464,20700.0
2009-06-12 10:40:00,47.51,47.58,47.51,47.58,19300.0,35.464,35.5162,35.464,35.5162,19300.0
2009-06-12 10:45:00,47.59,47.61,47.55,47.55,23200.0,35.5237,35.5386,35.4938,35.4938,23200.0
2009-06-12 10:50:00,47.56,47.62,47.54,47.61,16600.0,35.5013,35.5461,35.4864,35.5386,16600.0
2009-06-12 10:55:00,47.58,47.58,47.54,47.54,21700.0,35.5162,35.5162,35.4864,35.4864,21700.0
2009-06-12 11:00:00,47.54,47.56,47.51,47.51,14200.0,35.4864,35.5013,35.464,35.464,14200.0
2009-06-12 11:05:00,47.49,47.5,47.46,47.48,36800.0,35.449,35.4565,35.4267,35.4416,36800.0
2009-06-12 11:10:00,47.46,47.49,47.46,47.48,10500.0,35.4267,35.449,35.4267,35.4416,10500.0
2009-06-12 11:15:00,47.49,47.49,47.43,47.44,7700.0,35.449,35.449,35.4043,35.4117,7700.0
2009-06-12 11:20:00,47.43,47.45,47.43,47.45,1200.0,35.4043,35.4192,35.4043,35.4192,1200.0
2009-06-12 11:25:00,47.45,47.47,47.43,47.46,14700.0,35.4192,35.4341,35.4043,35.4267,14700.0
2009-06-12 11:30:00,47.47,47.51,47.46,47.51,4500.0,35.4341,35.464,35.4267,35.464,4500.0
2009-06-12 11:35:00,47.5,47.51,47.49,47.5,7400.0,35.4565,35.464,35.449,35.4565,7400.0
2009-06-12 11:40:00,47.5,47.5,47.45,47.45,2000.0,35.4565,35.4565,35.4192,35.4192,2000.0
2009-06-12 11:45:00,47.45,47.45,47.38,47.44,17800.0,35.4192,35.4192,35.3669,35.4117,17800.0
2009-06-12 11:50:00,47.44,47.45,47.43,47.43,3600.0,35.4117,35.4192,35.4043,35.4043,3600.0
2009-06-12 11:55:00,47.42,47.44,47.41,47.41,10300.0,35.3968,35.4117,35.3893,35.3893,10300.0
2009-06-12 12:00:00,47.42,47.45,47.42,47.45,7800.0,35.3968,35.4192,35.3968,35.4192,7800.0
2009-06-12 12:05:00,47.45,47.47,47.43,47.47,10500.0,35.4192,35.4341,35.4043,35.4341,10500.0
2009-06-12 12:10:00,47.47,47.49,47.47,47.49,5200.0,35.4341,35.449,35.4341,35.449,5200.0
2009-06-12 12:15:00,47.5,47.5,47.49,47.49,1200.0,35.4565,35.4565,35.449,35.449,1200.0
2009-06-12 12:20:00,47.5,47.5,47.45,47.45,8700.0,35.4565,35.4565,35.4192,35.4192,8700.0
2009-06-12 12:25:00,47.46,47.47,47.46,47.47,2800.0,35.4267,35.4341,35.4267,35.4341,2800.0
2009-06-12 12:30:00,47.47,47.47,47.39,47.39,10200.0,35.4341,35.4341,35.3744,35.3744,10200.0
2009-06-12 12:35:00,47.4,47.44,47.4,47.43,8200.0,35.3819,35.4117,35.3819,35.4043,8200.0
2009-06-12 12:40:00,47.44,47.44,47.43,47.44,1600.0,35.4117,35.4117,35.4043,35.4117,1600.0
2009-06-12 12:45:00,47.43,47.5,47.43,47.49,3600.0,35.4043,35.4565,35.4043,35.449,3600.0
2009-06-12 12:50:00,47.48,47.48,47.41,47.42,13000.0,35.4416,35.4416,35.3893,35.3968,13000.0
2009-06-12 12:55:00,47.44,47.51,47.42,47.5,35800.0,35.4117,35.464,35.3968,35.4565,35800.0
2009-06-12 13:00:00,47.5,47.54,47.5,47.51,11300.0,35.4565,35.4864,35.4565,35.464,11300.0
2009-06-12 13:05:00,47.53,47.53,47.43,47.45,22300.0,35.4789,35.4789,35.4043,35.4192,22300.0
2009-06-12 13:10:00,47.45,47.49,47.45,47.48,4000.0,35.4192,35.449,35.4192,35.4416,4000.0
2009-06-12 13:15:00,47.47,47.52,47.45,47.49,34700.0,35.4341,35.4714,35.4192,35.449,34700.0
2009-06-12 13:20:00,47.48,47.51,47.48,47.51,18800.0,35.4416,35.464,35.4416,35.464,18800.0
2009-06-12 13:25:00,47.51,47.51,47.48,47.48,7500.0,35.464,35.464,35.4416,35.4416,7500.0
2009-06-12 13:30:00,47.48,47.48,47.46,47.47,3300.0,35.4416,35.4416,35.4267,35.4341,3300.0
2009-06-12 13:35:00,47.47,47.5,47.46,47.49,4700.0,35.4341,35.4565,35.4267,35.449,4700.0
2009-06-12 13:40:00,47.53,47.53,47.48,47.5,7900.0,35.4789,35.4789,35.4416,35.4565,7900.0
2009-06-12 13:45:00,47.5,47.53,47.5,47.53,6100.0,35.4565,35.4789,35.4565,35.4789,6100.0
2009-06-12 13:50:00,47.56,47.58,47.53,47.56,53200.0,35.5013,35.5162,35.4789,35.5013,53200.0
2009-06-12 13:55:00,47.56,47.58,47.54,47.57,16000.0,35.5013,35.5162,35.4864,35.5088,16000.0
2009-06-12 14:00:00,47.57,47.57,47.5,47.51,17300.0,35.5088,35.5088,35.4565,35.464,17300.0
2009-06-12 14:05:00,47.51,47.53,47.49,47.52,12700.0,35.464,35.4789,35.449,35.4714,12700.0
2009-06-12 14:10:00,47.51,47.54,47.51,47.53,14200.0,35.464,35.4864,35.464,35.4789,14200.0
2009-06-12 14:15:00,47.54,47.54,47.52,47.54,6600.0,35.4864,35.4864,35.4714,35.4864,6600.0
2009-06-12 14:20:00,47.56,47.58,47.54,47.55,17700.0,35.5013,35.5162,35.4864,35.4938,17700.0
2009-06-12 14:25:00,47.53,47.54,47.49,47.51,47900.0,35.4789,35.4864,35.449,35.464,47900.0
2009-06-12 14:30:00,47.52,47.59,47.52,47.59,6900.0,35.4714,35.5237,35.4714,35.5237,6900.0
2009-06-12 14:35:00,47.59,47.59,47.55,47.56,14000.0,35.5237,35.5237,35.4938,35.5013,14000.0
2009-06-12 14:40:00,47.58,47.8,47.58,47.75,71800.0,35.5162,35.6805,35.5162,35.6431,71800.0
2009-06-12 14:45:00,47.75,47.8,47.71,47.71,18800.0,35.6431,35.6805,35.6133,35.6133,18800.0
2009-06-12 14:50:00,47.71,47.74,47.67,47.72,13500.0,35.6133,35.6357,35.5834,35.6207,13500.0
2009-06-12 14:55:00,47.71,47.77,47.68,47.71,27300.0,35.6133,35.6581,35.5909,35.6133,27300.0
2009-06-12 15:00:00,47.73,47.77,47.71,47.76,9400.0,35.6282,35.6581,35.6133,35.6506,9400.0
2009-06-12 15:05:00,47.75,47.78,47.73,47.73,33200.0,35.6431,35.6655,35.6282,35.6282,33200.0
2009-06-12 15:10:00,47.73,47.78,47.73,47.75,21600.0,35.6282,35.6655,35.6282,35.6431,21600.0
2009-06-12 15:15:00,47.75,47.78,47.74,47.77,11200.0,35.6431,35.6655,35.6357,35.6581,11200.0
2009-06-12 15:20:00,47.78,47.78,47.71,47.71,14800.0,35.6655,35.6655,35.6133,35.6133,14800.0
2009-06-12 15:25:00,47.72,47.75,47.71,47.74,20700.0,35.6207,35.6431,35.6133,35.6357,20700.0
2009-06-12 15:30:00,47.75,47.77,47.71,47.73,40500.0,35.6431,35.6581,35.6133,35.6282,40500.0
2009-06-12 15:35:00,47.7,47.7,47.59,47.59,16900.0,35.6058,35.6058,35.5237,35.5237,16900.0
2009-06-12 15:40:00,47.59,47.65,47.59,47.63,11700.0,35.5237,35.5685,35.5237,35.5536,11700.0
2009-06-12 15:45:00,47.63,47.63,47.55,47.59,28500.0,35.5536,35.5536,35.4938,35.5237,28500.0
2009-06-12 15:50:00,47.59,47.71,47.59,47.65,29800.0,35.5237,35.6133,35.5237,35.5685,29800.0
2009-06-12 15:55:00,47.64,47.8,47.64,47.79,41200.0,35.561,35.6805,35.561,35.673,41200.0
2009-06-15 09:30:00,47.28,47.28,47.07,47.07,90500.0,35.2923,35.2923,35.1355,35.1355,90500.0
2009-06-15 09:35:00,47.07,47.14,47.03,47.12,61000.0,35.1355,35.1878,35.1057,35.1729,61000.0
2009-06-15 09:40:00,47.1,47.12,47.02,47.02,33200.0,35.1579,35.1729,35.0982,35.0982,33200.0
2009-06-15 09:45:00,47.01,47.01,46.8,46.86,72600.0,35.0908,35.0908,34.934,34.9788,72600.0
2009-06-15 09:50:00,46.87,46.92,46.83,46.92,43800.0,34.9862,35.0236,34.9564,35.0236,43800.0
2009-06-15 09:55:00,46.91,47.01,46.89,46.99,11800.0,35.0161,35.0908,35.0012,35.0758,11800.0
2009-06-15 10:00:00,46.96,47.0,46.93,46.93,10900.0,35.0534,35.0833,35.031,35.031,10900.0
2009-06-15 10:05:00,46.91,46.98,46.91,46.95,13700.0,35.0161,35.0684,35.0161,35.046,13700.0
2009-06-15 10:10:00,46.98,47.0,46.93,46.93,6400.0,35.0684,35.0833,35.031,35.031,6400.0
2009-06-15 10:15:00,46.92,46.92,46.87,46.9,10900.0,35.0236,35.0236,34.9862,35.0086,10900.0
2009-06-15 10:20:00,46.91,46.97,46.88,46.95,17700.0,35.0161,35.0609,34.9937,35.046,17700.0
2009-06-15 10:25:00,46.93,46.94,46.9,46.92,9600.0,35.031,35.0385,35.0086,35.0236,9600.0
2009-06-15 10:30:00,46.93,46.93,46.7,46.71,39000.0,35.031,35.031,34.8594,34.8668,39000.0
2009-06-15 10:35:00,46.71,46.74,46.57,46.6,41200.0,34.8668,34.8892,34.7623,34.7847,41200.0
2009-06-15 10:40:00,46.58,46.62,46.55,46.57,31300.0,34.7698,34.7996,34.7474,34.7623,31300.0
2009-06-15 10:45:00,46.58,46.66,46.57,46.64,18300.0,34.7698,34.8295,34.7623,34.8146,18300.0
2009-06-15 10:50:00,46.63,46.7,46.61,46.69,16000.0,34.8071,34.8594,34.7922,34.8519,16000.0
2009-06-15 10:55:00,46.7,46.7,46.64,46.65,41500.0,34.8594,34.8594,34.8146,34.822,41500.0
2009-06-15 11:00:00,46.66,46.67,46.58,46.6,23000.0,34.8295,34.837,34.7698,34.7847,23000.0
2009-06-15 11:05:00,46.6,46.6,46.54,46.54,7700.0,34.7847,34.7847,34.7399,34.7399,7700.0
2009-06-15 11:10:00,46.55,46.57,46.53,46.56,5500.0,34.7474,34.7623,34.7325,34.7548,5500.0
2009-06-15 11:15:00,46.56,46.6,46.54,46.56,10900.0,34.7548,34.7847,34.7399,34.7548,10900.0
2009-06-15 11:20:00,46.56,46.56,46.5,46.52,45100.0,34.7548,34.7548,34.7101,34.725,45100.0
2009-06-15 11:25:00,46.55,46.55,46.5,46.54,20100.0,34.7474,34.7474,34.7101,34.7399,20100.0
2009-06-15 11:30:00,46.57,46.61,46.54,46.6,10200.0,34.7623,34.7922,34.7399,34.7847,10200.0
2009-06-15 11:35:00,46.61,46.61,46.56,46.57,14100.0,34.7922,34.7922,34.7548,34.7623,14100.0
2009-06-15 11:40:00,46.57,46.63,46.57,46.63,7500.0,34.7623,34.8071,34.7623,34.8071,7500.0
2009-06-15 11:45:00,46.63,46.67,46.61,46.63,9400.0,34.8071,34.837,34.7922,34.8071,9400.0
2009-06-15 11:50:00,46.63,46.64,46.58,46.6,5200.0,34.8071,34.8146,34.7698,34.7847,5200.0
2009-06-15 11:55:00,46.61,46.64,46.57,46.6,244700.0,34.7922,34.8146,34.7623,34.7847,244700.0
2009-06-15 12:00:00,46.61,46.62,46.58,46.58,15900.0,34.7922,34.7996,34.7698,34.7698,15900.0
2009-06-15 12:05:00,46.59,46.59,46.55,46.57,20000.0,34.7772,34.7772,34.7474,34.7623,20000.0
2009-06-15 12:10:00,46.58,46.58,46.54,46.57,19600.0,34.7698,34.7698,34.7399,34.7623,19600.0
2009-06-15 12:15:00,46.56,46.57,46.55,46.56,131400.0,34.7548,34.7623,34.7474,34.7548,131400.0
2009-06-15 12:20:00,46.57,46.59,46.56,46.57,27800.0,34.7623,34.7772,34.7548,34.7623,27800.0
2009-06-15 12:25:00,46.58,46.59,46.51,46.54,96900.0,34.7698,34.7772,34.7175,34.7399,96900.0
2009-06-15 12:30:00,46.54,46.59,46.53,46.59,19600.0,34.7399,34.7772,34.7325,34.7772,19600.0
2009-06-15 12:35:00,46.6,46.64,46.59,46.64,13000.0,34.7847,34.8146,34.7772,34.8146,13000.0
2009-06-15 12:40:00,46.63,46.65,46.62,46.65,9400.0,34.8071,34.822,34.7996,34.822,9400.0
2009-06-15 12:45:00,46.65,46.65,46.58,46.6,45600.0,34.822,34.822,34.7698,34.7847,45600.0
2009-06-15 12:50:00,46.6,46.65,46.57,46.59,36500.0,34.7847,34.822,34.7623,34.7772,36500.0
2009-06-15 12:55:00,46.6,46.65,46.6,46.65,21300.0,34.7847,34.822,34.7847,34.822,21300.0
2009-06-15 13:00:00,46.65,46.65,46.52,46.52,32100.0,34.822,34.822,34.725,34.725,32100.0
2009-06-15 13:05:00,46.52,46.56,46.5,46.55,15400.0,34.725,34.7548,34.7101,34.7474,15400.0
2009-06-15 13:10:00,46.55,46.63,46.55,46.62,12200.0,34.7474,34.8071,34.7474,34.7996,12200.0
2009-06-15 13:15:00,46.63,46.63,46.59,46.6,112300.0,34.8071,34.8071,34.7772,34.7847,112300.0
2009-06-15 13:20:00,46.59,46.59,46.55,46.56,15900.0,34.7772,34.7772,34.7474,34.7548,15900.0
2009-06-15 13:25:00,46.56,46.56,46.53,46.55,90600.0,34.7548,34.7548,34.7325,34.7474,90600.0
2009-06-15 13:30:00,46.54,46.54,46.46,46.49,67800.0,34.7399,34.7399,34.6802,34.7026,67800.0
2009-06-15 13:35:00,46.49,46.5,46.47,46.49,35200.0,34.7026,34.7101,34.6877,34.7026,35200.0
2009-06-15 13:40:00,46.49,46.5,46.47,46.48,8500.0,34.7026,34.7101,34.6877,34.6951,8500.0
2009-06-15 13:45:00,46.49,46.57,46.49,46.56,24600.0,34.7026,34.7623,34.7026,34.7548,24600.0
2009-06-15 13:50:00,46.55,46.58,46.55,46.56,7000.0,34.7474,34.7698,34.7474,34.7548,7000.0
2009-06-15 13:55:00,46.56,46.58,46.51,46.53,15300.0,34.7548,34.7698,34.7175,34.7325,15300.0
2009-06-15 14:00:00,46.51,46.59,46.5,46.59,34000.0,34.7175,34.7772,34.7101,34.7772,34000.0
2009-06-15 14:05:00,46.57,46.6,46.54,46.56,9700.0,34.7623,34.7847,34.7399,34.7548,9700.0
2009-06-15 14:10:00,46.55,46.57,46.54,46.57,29000.0,34.7474,34.7623,34.7399,34.7623,29000.0
2009-06-15 14:15:00,46.55,46.56,46.51,46.56,17200.0,34.7474,34.7548,34.7175,34.7548,17200.0
2009-06-15 14:20:00,46.55,46.58,46.55,46.58,8000.0,34.7474,34.7698,34.7474,34.7698,8000.0
2009-06-15 14:25:00,46.56,46.64,46.56,46.62,10200.0,34.7548,34.8146,34.7548,34.7996,10200.0
2009-06-15 14:30:00,46.59,46.6,46.56,46.58,26100.0,34.7772,34.7847,34.7548,34.7698,26100.0
2009-06-15 14:35:00,46.58,46.59,46.53,46.57,16200.0,34.7698,34.7772,34.7325,34.7623,16200.0
2009-06-15 14:40:00,46.57,46.57,46.48,46.5,18200.0,34.7623,34.7623,34.6951,34.7101,18200.0
2009-06-15 14:45:00,46.5,46.54,46.49,46.53,47700.0,34.7101,34.7399,34.7026,34.7325,47700.0
2009-06-15 14:50:00,46.51,46.53,46.48,46.49,62700.0,34.7175,34.7325,34.6951,34.7026,62700.0
2009-06-15 14:55:00,46.49,46.54,46.48,46.54,51400.0,34.7026,34.7399,34.6951,34.7399,51400.0
2009-06-15 15:00:00,46.54,46.55,46.48,46.51,17400.0,34.7399,34.7474,34.6951,34.7175,17400.0
2009-06-15 15:05:00,46.5,46.55,46.5,46.55,10800.0,34.7101,34.7474,34.7101,34.7474,10800.0
2009-06-15 15:10:00,46.56,46.61,46.56,46.59,14400.0,34.7548,34.7922,34.7548,34.7772,14400.0
2009-06-15 15:15:00,46.59,46.65,46.55,46.6,31200.0,34.7772,34.822,34.7474,34.7847,31200.0
2009-06-15 15:20:00,46.62,46.66,46.62,46.62,60300.0,34.7996,34.8295,34.7996,34.7996,60300.0
2009-06-15 15:25:00,46.63,46.65,46.58,46.63,44200.0,34.8071,34.822,34.7698,34.8071,44200.0
2009-06-15 15:30:00,46.64,46.65,46.6,46.62,25400.0,34.8146,34.822,34.7847,34.7996,25400.0
2009-06-15 15:35:00,46.64,46.73,46.64,46.71,53600.0,34.8146,34.8817,34.8146,34.8668,53600.0
2009-06-15 15:40:00,46.69,46.69,46.61,46.65,22200.0,34.8519,34.8519,34.7922,34.822,22200.0
2009-06-15 15:45:00,46.65,46.75,46.65,46.71,56500.0,34.822,34.8967,34.822,34.8668,56500.0
2009-06-15 15:50:00,46.71,46.73,46.63,46.7,69600.0,34.8668,34.8817,34.8071,34.8594,69600.0
2009-06-15 15:55:00,46.71,46.72,46.67,46.72,96200.0,34.8668,34.8743,34.837,34.8743,96200.0
2009-06-16 09:30:00,46.88,46.91,46.79,46.81,64600.0,34.9937,35.0161,34.9265,34.9415,64600.0
2009-06-16 09:35:00,46.81,46.86,46.72,46.77,21400.0,34.9415,34.9788,34.8743,34.9116,21400.0
2009-06-16 09:40:00,46.74,46.83,46.71,46.81,29300.0,34.8892,34.9564,34.8668,34.9415,29300.0
2009-06-16 09:45:00,46.83,46.87,46.83,46.85,14000.0,34.9564,34.9862,34.9564,34.9713,14000.0
2009-06-16 09:50:00,46.88,46.92,46.79,46.83,22000.0,34.9937,35.0236,34.9265,34.9564,22000.0
2009-06-16 09:55:00,46.81,46.83,46.74,46.8,24100.0,34.9415,34.9564,34.8892,34.934,24100.0
2009-06-16 10:00:00,46.78,46.9,46.76,46.88,23400.0,34.9191,35.0086,34.9041,34.9937,23400.0
2009-06-16 10:05:00,46.88,46.9,46.81,46.84,16400.0,34.9937,35.0086,34.9415,34.9639,16400.0
2009-06-16 10:10:00,46.84,46.88,46.74,46.76,33600.0,34.9639,34.9937,34.8892,34.9041,33600.0
2009-06-16 10:15:00,46.75,46.78,46.69,46.69,34900.0,34.8967,34.9191,34.8519,34.8519,34900.0
2009-06-16 10:20:00,46.69,46.76,46.69,46.75,8800.0,34.8519,34.9041,34.8519,34.8967,8800.0
2009-06-16 10:25:00,46.75,46.78,46.73,46.74,25100.0,34.8967,34.9191,34.8817,34.8892,25100.0
2009-06-16 10:30:00,46.73,46.78,46.72,46.73,19100.0,34.8817,34.9191,34.8743,34.8817,19100.0
2009-06-16 10:35:00,46.74,46.82,46.71,46.81,9500.0,34.8892,34.9489,34.8668,34.9415,9500.0
2009-06-16 10:40:00,46.82,46.83,46.79,46.82,6800.0,34.9489,34.9564,34.9265,34.9489,6800.0
2009-06-16 10:45:00,46.82,46.82,46.77,46.78,6500.0,34.9489,34.9489,34.9116,34.9191,6500.0
2009-06-16 10:50:00,46.78,46.8,46.76,46.77,6500.0,34.9191,34.934,34.9041,34.9116,6500.0
2009-06-16 10:55:00,46.78,46.79,46.77,46.78,13900.0,34.9191,34.9265,34.9116,34.9191,13900.0
2009-06-16 11:00:00,46.81,46.87,46.81,46.85,19700.0,34.9415,34.9862,34.9415,34.9713,19700.0
2009-06-16 11:05:00,46.87,46.87,46.83,46.83,11300.0,34.9862,34.9862,34.9564,34.9564,11300.0
2009-06-16 11:10:00,46.83,46.88,46.83,46.88,23400.0,34.9564,34.9937,34.9564,34.9937,23400.0
2009-06-16 11:15:00,46.87,46.88,46.83,46.84,21000.0,34.9862,34.9937,34.9564,34.9639,21000.0
2009-06-16 11:20:00,46.84,46.85,46.79,46.79,14900.0,34.9639,34.9713,34.9265,34.9265,14900.0
2009-06-16 11:25:00,46.78,46.81,46.73,46.76,14900.0,34.9191,34.9415,34.8817,34.9041,14900.0
2009-06-16 11:30:00,46.77,46.78,46.72,46.72,13200.0,34.9116,34.9191,34.8743,34.8743,13200.0
2009-06-16 11:35:00,46.73,46.77,46.72,46.77,19000.0,34.8817,34.9116,34.8743,34.9116,19000.0
2009-06-16 11:40:00,46.77,46.77,46.72,46.72,2100.0,34.9116,34.9116,34.8743,34.8743,2100.0
2009-06-16 11:45:00,46.7,46.71,46.61,46.63,20900.0,34.8594,34.8668,34.7922,34.8071,20900.0
2009-06-16 11:50:00,46.62,46.64,46.58,46.59,12000.0,34.7996,34.8146,34.7698,34.7772,12000.0
2009-06-16 11:55:00,46.6,46.62,46.55,46.55,5600.0,34.7847,34.7996,34.7474,34.7474,5600.0
2009-06-16 12:00:00,46.55,46.58,46.52,46.57,10700.0,34.7474,34.7698,34.725,34.7623,10700.0
2009-06-16 12:05:00,46.57,46.58,46.55,46.55,13200.0,34.7623,34.7698,34.7474,34.7474,13200.0
2009-06-16 12:10:00,46.56,46.61,46.56,46.58,21200.0,34.7548,34.7922,34.7548,34.7698,21200.0
2009-06-16 12:15:00,46.58,46.58,46.53,46.54,17600.0,34.7698,34.7698,34.7325,34.7399,17600.0
2009-06-16 12:20:00,46.55,46.55,46.51,46.52,4600.0,34.7474,34.7474,34.7175,34.725,4600.0
2009-06-16 12:25:00,46.51,46.57,46.51,46.55,6400.0,34.7175,34.7623,34.7175,34.7474,6400.0
2009-06-16 12:30:00,46.55,46.55,46.45,46.45,11500.0,34.7474,34.7474,34.6727,34.6727,11500.0
2009-06-16 12:35:00,46.45,46.47,46.37,46.38,27000.0,34.6727,34.6877,34.613,34.6205,27000.0
2009-06-16 12:40:00,46.38,46.38,46.3,46.33,16500.0,34.6205,34.6205,34.5608,34.5832,16500.0
2009-06-16 12:45:00,46.31,46.31,46.19,46.19,35500.0,34.5682,34.5682,34.4787,34.4787,35500.0
2009-06-16 12:50:00,46.2,46.26,46.2,46.25,22500.0,34.4861,34.5309,34.4861,34.5234,22500.0
2009-06-16 12:55:00,46.25,46.28,46.22,46.25,61300.0,34.5234,34.5458,34.5011,34.5234,61300.0
2009-06-16 13:00:00,46.25,46.25,46.11,46.16,34800.0,34.5234,34.5234,34.4189,34.4563,34800.0
2009-06-16 13:05:00,46.16,46.2,46.16,46.2,4200.0,34.4563,34.4861,34.4563,34.4861,4200.0
2009-06-16 13:10:00,46.2,46.2,46.17,46.19,7900.0,34.4861,34.4861,34.4637,34.4787,7900.0
2009-06-16 13:15:00,46.19,46.21,46.17,46.17,8600.0,34.4787,34.4936,34.4637,34.4637,8600.0
2009-06-16 13:20:00,46.16,46.18,46.08,46.1,35600.0,34.4563,34.4712,34.3966,34.4115,35600.0
2009-06-16 13:25:00,46.1,46.18,46.1,46.18,23900.0,34.4115,34.4712,34.4115,34.4712,23900.0
2009-06-16 13:30:00,46.18,46.2,46.15,46.17,17000.0,34.4712,34.4861,34.4488,34.4637,17000.0
2009-06-16 13:35:00,46.17,46.17,46.13,46.17,14000.0,34.4637,34.4637,34.4339,34.4637,14000.0
2009-06-16 13:40:00,46.16,46.23,46.16,46.23,15900.0,34.4563,34.5085,34.4563,34.5085,15900.0
2009-06-16 13:45:00,46.23,46.24,46.22,46.24,12800.0,34.5085,34.516,34.5011,34.516,12800.0
2009-06-16 13:50:00,46.23,46.24,46.18,46.18,9700.0,34.5085,34.516,34.4712,34.4712,9700.0
2009-06-16 13:55:00,46.18,46.21,46.14,46.18,29000.0,34.4712,34.4936,34.4413,34.4712,29000.0
2009-06-16 14:00:00,46.17,46.17,46.06,46.07,13700.0,34.4637,34.4637,34.3816,34.3891,13700.0
2009-06-16 14:05:00,46.06,46.07,46.01,46.06,19600.0,34.3816,34.3891,34.3443,34.3816,19600.0
2009-06-16 14:10:00,46.05,46.13,46.04,46.11,20500.0,34.3742,34.4339,34.3667,34.4189,20500.0
2009-06-16 14:15:00,46.11,46.12,46.07,46.12,8600.0,34.4189,34.4264,34.3891,34.4264,8600.0
2009-06-16 14:20:00,46.13,46.13,46.11,46.12,2800.0,34.4339,34.4339,34.4189,34.4264,2800.0
2009-06-16 14:25:00,46.1,46.11,46.02,46.04,6500.0,34.4115,34.4189,34.3518,34.3667,6500.0
2009-06-16 14:30:00,46.04,46.08,45.97,46.04,99700.0,34.3667,34.3966,34.3144,34.3667,99700.0
2009-06-16 14:35:00,46.04,46.16,46.0,46.15,45700.0,34.3667,34.4563,34.3368,34.4488,45700.0
2009-06-16 14:40:00,46.14,46.15,46.09,46.1,27300.0,34.4413,34.4488,34.404,34.4115,27300.0
2009-06-16 14:45:00,46.11,46.15,46.09,46.12,15900.0,34.4189,34.4488,34.404,34.4264,15900.0
2009-06-16 14:50:00,46.11,46.19,46.11,46.17,18300.0,34.4189,34.4787,34.4189,34.4637,18300.0
2009-06-16 14:55:00,46.16,46.21,46.16,46.19,5500.0,34.4563,34.4936,34.4563,34.4787,5500.0
2009-06-16 15:00:00,46.19,46.23,46.16,46.17,28800.0,34.4787,34.5085,34.4563,34.4637,28800.0
2009-06-16 15:05:00,46.17,46.21,46.1,46.12,24800.0,34.4637,34.4936,34.4115,34.4264,24800.0
2009-06-16 15:10:00,46.14,46.16,46.08,46.13,26100.0,34.4413,34.4563,34.3966,34.4339,26100.0
2009-06-16 15:15:00,46.15,46.26,46.15,46.25,23200.0,34.4488,34.5309,34.4488,34.5234,23200.0
2009-06-16 15:20:00,46.24,46.24,46.19,46.2,9600.0,34.516,34.516,34.4787,34.4861,9600.0
2009-06-16 15:25:00,46.2,46.2,46.12,46.17,97800.0,34.4861,34.4861,34.4264,34.4637,97800.0
2009-06-16 15:30:00,46.17,46.26,46.17,46.23,42200.0,34.4637,34.5309,34.4637,34.5085,42200.0
2009-06-16 15:35:00,46.23,46.26,46.17,46.23,29900.0,34.5085,34.5309,34.4637,34.5085,29900.0
2009-06-16 15:40:00,46.23,46.3,46.21,46.24,33300.0,34.5085,34.5608,34.4936,34.516,33300.0
2009-06-16 15:45:00,46.25,46.31,46.18,46.2,64400.0,34.5234,34.5682,34.4712,34.4861,64400.0
2009-06-16 15:50:00,46.21,46.21,46.11,46.15,47000.0,34.4936,34.4936,34.4189,34.4488,47000.0
2009-06-16 15:55:00,46.15,46.15,46.0,46.05,32400.0,34.4488,34.4488,34.3368,34.3742,32400.0
2009-06-16 16:00:00,46.03,46.03,46.03,46.03,200.0,34.3592,34.3592,34.3592,34.3592,200.0
2009-06-16 16:05:00,46.03,46.03,46.03,46.03,0.0,34.3592,34.3592,34.3592,34.3592,0.0
2009-06-16 16:10:00,46.03,46.03,46.03,46.03,0.0,34.3592,34.3592,34.3592,34.3592,0.0
2009-06-17 09:30:00,46.01,46.05,45.95,46.01,71200.0,34.3443,34.3742,34.2995,34.3443,71200.0
2009-06-17 09:35:00,46.02,46.1,46.0,46.03,20300.0,34.3518,34.4115,34.3368,34.3592,20300.0
2009-06-17 09:40:00,46.05,46.05,45.86,45.91,56200.0,34.3742,34.3742,34.2323,34.2697,56200.0
2009-06-17 09:45:00,45.9,45.93,45.79,45.79,36400.0,34.2622,34.2846,34.1801,34.1801,36400.0
2009-06-17 09:50:00,45.82,45.86,45.79,45.82,29900.0,34.2025,34.2323,34.1801,34.2025,29900.0
2009-06-17 09:55:00,45.82,45.83,45.72,45.77,23700.0,34.2025,34.2099,34.1278,34.1652,23700.0
2009-06-17 10:00:00,45.73,45.81,45.72,45.8,9600.0,34.1353,34.195,34.1278,34.1875,9600.0
2009-06-17 10:05:00,45.82,45.96,45.79,45.93,30300.0,34.2025,34.307,34.1801,34.2846,30300.0
2009-06-17 10:10:00,45.95,45.99,45.9,45.9,23200.0,34.2995,34.3294,34.2622,34.2622,23200.0
2009-06-17 10:15:00,45.91,45.96,45.87,45.92,27700.0,34.2697,34.307,34.2398,34.2771,27700.0
2009-06-17 10:20:00,45.91,45.91,45.8,45.8,21500.0,34.2697,34.2697,34.1875,34.1875,21500.0
2009-06-17 10:25:00,45.82,45.83,45.74,45.78,19900.0,34.2025,34.2099,34.1428,34.1726,19900.0
2009-06-17 10:30:00,45.8,45.8,45.69,45.7,32700.0,34.1875,34.1875,34.1054,34.1129,32700.0
2009-06-17 10:35:00,45.69,45.69,45.64,45.65,31500.0,34.1054,34.1054,34.0681,34.0756,31500.0
2009-06-17 10:40:00,45.66,45.71,45.59,45.59,43400.0,34.083,34.1204,34.0308,34.0308,43400.0
2009-06-17 10:45:00,45.6,45.66,45.58,45.64,27400.0,34.0383,34.083,34.0233,34.0681,27400.0
2009-06-17 10:50:00,45.65,45.74,45.61,45.74,30000.0,34.0756,34.1428,34.0457,34.1428,30000.0
2009-06-17 10:55:00,45.72,45.76,45.71,45.74,15900.0,34.1278,34.1577,34.1204,34.1428,15900.0
2009-06-17 11:00:00,45.73,45.87,45.73,45.85,22100.0,34.1353,34.2398,34.1353,34.2249,22100.0
2009-06-17 11:05:00,45.83,45.87,45.8,45.82,15400.0,34.2099,34.2398,34.1875,34.2025,15400.0
2009-06-17 11:10:00,45.78,45.82,45.73,45.73,11900.0,34.1726,34.2025,34.1353,34.1353,11900.0
2009-06-17 11:15:00,45.76,45.88,45.74,45.88,12900.0,34.1577,34.2473,34.1428,34.2473,12900.0
2009-06-17 11:20:00,45.9,45.95,45.9,45.92,14800.0,34.2622,34.2995,34.2622,34.2771,14800.0
2009-06-17 11:25:00,45.92,45.97,45.91,45.92,11600.0,34.2771,34.3144,34.2697,34.2771,11600.0
2009-06-17 11:30:00,45.91,45.97,45.9,45.96,5400.0,34.2697,34.3144,34.2622,34.307,5400.0
2009-06-17 11:35:00,45.96,45.96,45.87,45.88,8600.0,34.307,34.307,34.2398,34.2473,8600.0
2009-06-17 11:40:00,45.9,45.96,45.88,45.96,11700.0,34.2622,34.307,34.2473,34.307,11700.0
2009-06-17 11:45:00,45.94,45.95,45.88,45.93,24100.0,34.292,34.2995,34.2473,34.2846,24100.0
2009-06-17 11:50:00,45.91,45.91,45.83,45.87,10100.0,34.2697,34.2697,34.2099,34.2398,10100.0
2009-06-17 11:55:00,45.87,45.97,45.85,45.96,32800.0,34.2398,34.3144,34.2249,34.307,32800.0
2009-06-17 12:00:00,45.96,46.04,45.96,46.02,18200.0,34.307,34.3667,34.307,34.3518,18200.0
2009-06-17 12:05:00,46.02,46.08,46.02,46.07,19800.0,34.3518,34.3966,34.3518,34.3891,19800.0
2009-06-17 12:10:00,46.08,46.08,46.02,46.03,8100.0,34.3966,34.3966,34.3518,34.3592,8100.0
2009-06-17 12:15:00,46.05,46.09,46.04,46.05,6900.0,34.3742,34.404,34.3667,34.3742,6900.0
2009-06-17 12:20:00,46.06,46.19,46.06,46.18,29500.0,34.3816,34.4787,34.3816,34.4712,29500.0
2009-06-17 12:25:00,46.19,46.2,46.11,46.13,15400.0,34.4787,34.4861,34.4189,34.4339,15400.0
2009-06-17 12:30:00,46.13,46.13,46.05,46.05,17500.0,34.4339,34.4339,34.3742,34.3742,17500.0
2009-06-17 12:35:00,46.05,46.1,46.05,46.1,7500.0,34.3742,34.4115,34.3742,34.4115,7500.0
2009-06-17 12:40:00,46.1,46.12,46.04,46.12,16400.0,34.4115,34.4264,34.3667,34.4264,16400.0
2009-06-17 12:45:00,46.11,46.14,46.05,46.06,13600.0,34.4189,34.4413,34.3742,34.3816,13600.0
2009-06-17 12:50:00,46.04,46.04,45.99,46.0,6200.0,34.3667,34.3667,34.3294,34.3368,6200.0
2009-06-17 12:55:00,46.01,46.05,46.01,46.04,4500.0,34.3443,34.3742,34.3443,34.3667,4500.0
2009-06-17 13:00:00,46.04,46.08,46.04,46.08,1800.0,34.3667,34.3966,34.3667,34.3966,1800.0
2009-06-17 13:05:00,46.05,46.06,46.0,46.05,6400.0,34.3742,34.3816,34.3368,34.3742,6400.0
2009-06-17 13:10:00,46.04,46.09,46.04,46.06,3400.0,34.3667,34.404,34.3667,34.3816,3400.0
2009-06-17 13:15:00,46.05,46.06,46.02,46.03,11000.0,34.3742,34.3816,34.3518,34.3592,11000.0
2009-06-17 13:20:00,46.03,46.11,46.03,46.06,13400.0,34.3592,34.4189,34.3592,34.3816,13400.0
2009-06-17 13:25:00,46.07,46.14,46.07,46.14,5900.0,34.3891,34.4413,34.3891,34.4413,5900.0
2009-06-17 13:30:00,46.17,46.19,46.13,46.19,6000.0,34.4637,34.4787,34.4339,34.4787,6000.0
2009-06-17 13:35:00,46.2,46.25,46.19,46.25,16600.0,34.4861,34.5234,34.4787,34.5234,16600.0
2009-06-17 13:40:00,46.25,46.33,46.24,46.32,21400.0,34.5234,34.5832,34.516,34.5757,21400.0
2009-06-17 13:45:00,46.31,46.35,46.3,46.31,10300.0,34.5682,34.5981,34.5608,34.5682,10300.0
2009-06-17 13:50:00,46.31,46.32,46.27,46.27,13200.0,34.5682,34.5757,34.5384,34.5384,13200.0
2009-06-17 13:55:00,46.27,46.32,46.24,46.25,24500.0,34.5384,34.5757,34.516,34.5234,24500.0
2009-06-17 14:00:00,46.25,46.33,46.25,46.3,23200.0,34.5234,34.5832,34.5234,34.5608,23200.0
2009-06-17 14:05:00,46.29,46.31,46.21,46.22,11800.0,34.5533,34.5682,34.4936,34.5011,11800.0
2009-06-17 14:10:00,46.23,46.28,46.22,46.26,18000.0,34.5085,34.5458,34.5011,34.5309,18000.0
2009-06-17 14:15:00,46.27,46.3,46.27,46.27,7200.0,34.5384,34.5608,34.5384,34.5384,7200.0
2009-06-17 14:20:00,46.26,46.32,46.25,46.31,6400.0,34.5309,34.5757,34.5234,34.5682,6400.0
2009-06-17 14:25:00,46.32,46.35,46.27,46.34,7700.0,34.5757,34.5981,34.5384,34.5906,7700.0
2009-06-17 14:30:00,46.36,46.36,46.25,46.25,13100.0,34.6056,34.6056,34.5234,34.5234,13100.0
2009-06-17 14:35:00,46.25,46.25,46.22,46.22,6500.0,34.5234,34.5234,34.5011,34.5011,6500.0
2009-06-17 14:40:00,46.2,46.2,46.13,46.14,15300.0,34.4861,34.4861,34.4339,34.4413,15300.0
2009-06-17 14:45:00,46.14,46.16,46.09,46.14,13200.0,34.4413,34.4563,34.404,34.4413,13200.0
2009-06-17 14:50:00,46.14,46.14,46.07,46.09,12800.0,34.4413,34.4413,34.3891,34.404,12800.0
2009-06-17 14:55:00,46.09,46.16,46.08,46.15,20900.0,34.404,34.4563,34.3966,34.4488,20900.0
2009-06-17 15:00:00,46.14,46.21,46.11,46.19,22300.0,34.4413,34.4936,34.4189,34.4787,22300.0
2009-06-17 15:05:00,46.2,46.21,46.07,46.12,14600.0,34.4861,34.4936,34.3891,34.4264,14600.0
2009-06-17 15:10:00,46.13,46.15,46.09,46.15,27600.0,34.4339,34.4488,34.404,34.4488,27600.0
2009-06-17 15:15:00,46.16,46.17,46.1,46.13,16300.0,34.4563,34.4637,34.4115,34.4339,16300.0
2009-06-17 15:20:00,46.15,46.19,46.1,46.16,36700.0,34.4488,34.4787,34.4115,34.4563,36700.0
2009-06-17 15:25:00,46.16,46.18,46.0,46.02,58600.0,34.4563,34.4712,34.3368,34.3518,58600.0
2009-06-17 15:30:00,46.0,46.01,45.96,45.97,30500.0,34.3368,34.3443,34.307,34.3144,30500.0
2009-06-17 15:35:00,45.99,45.99,45.91,45.96,23800.0,34.3294,34.3294,34.2697,34.307,23800.0
2009-06-17 15:40:00,45.95,46.03,45.91,45.99,31600.0,34.2995,34.3592,34.2697,34.3294,31600.0
2009-06-17 15:45:00,46.03,46.11,45.99,46.11,20600.0,34.3592,34.4189,34.3294,34.4189,20600.0
2009-06-17 15:50:00,46.13,46.13,45.96,46.01,31100.0,34.4339,34.4339,34.307,34.3443,31100.0
2009-06-17 15:55:00,46.01,46.04,45.95,45.97,47600.0,34.3443,34.3667,34.2995,34.3144,47600.0
2009-06-18 09:30:00,46.07,46.12,45.96,45.97,168000.0,34.3891,34.4264,34.307,34.3144,168000.0
2009-06-18 09:35:00,45.99,46.03,45.83,45.83,83600.0,34.3294,34.3592,34.2099,34.2099,83600.0
2009-06-18 09:40:00,45.82,45.96,45.79,45.96,45500.0,34.2025,34.307,34.1801,34.307,45500.0
2009-06-18 09:45:00,45.97,46.02,45.95,46.0,8500.0,34.3144,34.3518,34.2995,34.3368,8500.0
2009-06-18 09:50:00,45.98,46.08,45.94,46.07,22300.0,34.3219,34.3966,34.292,34.3891,22300.0
2009-06-18 09:55:00,46.07,46.29,46.07,46.27,43700.0,34.3891,34.5533,34.3891,34.5384,43700.0
2009-06-18 10:00:00,46.27,46.38,46.26,46.3,16000.0,34.5384,34.6205,34.5309,34.5608,16000.0
2009-06-18 10:05:00,46.29,46.31,46.27,46.29,25700.0,34.5533,34.5682,34.5384,34.5533,25700.0
2009-06-18 10:10:00,46.31,46.42,46.31,46.35,76200.0,34.5682,34.6503,34.5682,34.5981,76200.0
2009-06-18 10:15:00,46.35,46.4,46.35,46.35,56400.0,34.5981,34.6354,34.5981,34.5981,56400.0
2009-06-18 10:20:00,46.35,46.38,46.3,46.3,28500.0,34.5981,34.6205,34.5608,34.5608,28500.0
2009-06-18 10:25:00,46.3,46.33,46.28,46.3,23000.0,34.5608,34.5832,34.5458,34.5608,23000.0
2009-06-18 10:30:00,46.3,46.33,46.26,46.31,40700.0,34.5608,34.5832,34.5309,34.5682,40700.0
2009-06-18 10:35:00,46.31,46.31,46.27,46.3,15500.0,34.5682,34.5682,34.5384,34.5608,15500.0
2009-06-18 10:40:00,46.28,46.28,46.18,46.18,6500.0,34.5458,34.5458,34.4712,34.4712,6500.0
2009-06-18 10:45:00,46.2,46.23,46.19,46.2,4600.0,34.4861,34.5085,34.4787,34.4861,4600.0
2009-06-18 10:50:00,46.19,46.2,46.14,46.14,7000.0,34.4787,34.4861,34.4413,34.4413,7000.0
2009-06-18 10:55:00,46.15,46.19,46.14,46.18,8600.0,34.4488,34.4787,34.4413,34.4712,8600.0
2009-06-18 11:00:00,46.18,46.25,46.18,46.24,14700.0,34.4712,34.5234,34.4712,34.516,14700.0
2009-06-18 11:05:00,46.24,46.27,46.24,46.24,8800.0,34.516,34.5384,34.516,34.516,8800.0
2009-06-18 11:10:00,46.23,46.26,46.22,46.22,9000.0,34.5085,34.5309,34.5011,34.5011,9000.0
2009-06-18 11:15:00,46.23,46.3,46.23,46.3,11400.0,34.5085,34.5608,34.5085,34.5608,11400.0
2009-06-18 11:20:00,46.3,46.34,46.3,46.34,18100.0,34.5608,34.5906,34.5608,34.5906,18100.0
2009-06-18 11:25:00,46.32,46.34,46.27,46.27,7500.0,34.5757,34.5906,34.5384,34.5384,7500.0
2009-06-18 11:30:00,46.28,46.28,46.24,46.24,5900.0,34.5458,34.5458,34.516,34.516,5900.0
2009-06-18 11:35:00,46.23,46.24,46.2,46.24,9900.0,34.5085,34.516,34.4861,34.516,9900.0
2009-06-18 11:40:00,46.23,46.24,46.2,46.2,4200.0,34.5085,34.516,34.4861,34.4861,4200.0
2009-06-18 11:45:00,46.21,46.21,46.17,46.17,6000.0,34.4936,34.4936,34.4637,34.4637,6000.0
2009-06-18 11:50:00,46.18,46.2,46.18,46.2,15000.0,34.4712,34.4861,34.4712,34.4861,15000.0
2009-06-18 11:55:00,46.22,46.3,46.22,46.3,5500.0,34.5011,34.5608,34.5011,34.5608,5500.0
2009-06-18 12:00:00,46.3,46.31,46.28,46.28,25600.0,34.5608,34.5682,34.5458,34.5458,25600.0
2009-06-18 12:05:00,46.29,46.3,46.29,46.3,1800.0,34.5533,34.5608,34.5533,34.5608,1800.0
2009-06-18 12:10:00,46.29,46.31,46.28,46.3,1600.0,34.5533,34.5682,34.5458,34.5608,1600.0
2009-06-18 12:15:00,46.31,46.32,46.3,46.3,4500.0,34.5682,34.5757,34.5608,34.5608,4500.0
2009-06-18 12:20:00,46.26,46.27,46.26,46.27,5900.0,34.5309,34.5384,34.5309,34.5384,5900.0
2009-06-18 12:25:00,46.24,46.3,46.23,46.29,13400.0,34.516,34.5608,34.5085,34.5533,13400.0
2009-06-18 12:30:00,46.3,46.34,46.3,46.33,3500.0,34.5608,34.5906,34.5608,34.5832,3500.0
2009-06-18 12:35:00,46.32,46.32,46.29,46.29,10800.0,34.5757,34.5757,34.5533,34.5533,10800.0
2009-06-18 12:40:00,46.29,46.32,46.29,46.3,13000.0,34.5533,34.5757,34.5533,34.5608,13000.0
2009-06-18 12:45:00,46.29,46.39,46.29,46.39,7000.0,34.5533,34.628,34.5533,34.628,7000.0
2009-06-18 12:50:00,46.39,46.4,46.34,46.36,6300.0,34.628,34.6354,34.5906,34.6056,6300.0
2009-06-18 12:55:00,46.37,46.4,46.35,46.39,25100.0,34.613,34.6354,34.5981,34.628,25100.0
2009-06-18 13:00:00,46.4,46.41,46.38,46.4,5300.0,34.6354,34.6429,34.6205,34.6354,5300.0
2009-06-18 13:05:00,46.4,46.49,46.4,46.49,17600.0,34.6354,34.7026,34.6354,34.7026,17600.0
2009-06-18 13:10:00,46.48,46.48,46.45,46.46,8500.0,34.6951,34.6951,34.6727,34.6802,8500.0
2009-06-18 13:15:00,46.47,46.47,46.38,46.4,22100.0,34.6877,34.6877,34.6205,34.6354,22100.0
2009-06-18 13:20:00,46.4,46.44,46.39,46.44,32800.0,34.6354,34.6653,34.628,34.6653,32800.0
2009-06-18 13:25:00,46.45,46.47,46.43,46.46,15700.0,34.6727,34.6877,34.6578,34.6802,15700.0
2009-06-18 13:30:00,46.46,46.48,46.45,46.48,11000.0,34.6802,34.6951,34.6727,34.6951,11000.0
2009-06-18 13:35:00,46.47,46.47,46.37,46.37,14600.0,34.6877,34.6877,34.613,34.613,14600.0
2009-06-18 13:40:00,46.36,46.41,46.36,46.39,9500.0,34.6056,34.6429,34.6056,34.628,9500.0
2009-06-18 13:45:00,46.4,46.44,46.4,46.43,14900.0,34.6354,34.6653,34.6354,34.6578,14900.0
2009-06-18 13:50:00,46.43,46.44,46.43,46.44,2500.0,34.6578,34.6653,34.6578,34.6653,2500.0
2009-06-18 13:55:00,46.45,46.45,46.35,46.35,10700.0,34.6727,34.6727,34.5981,34.5981,10700.0
2009-06-18 14:00:00,46.36,46.37,46.3,46.34,16300.0,34.6056,34.613,34.5608,34.5906,16300.0
2009-06-18 14:05:00,46.33,46.36,46.29,46.31,31300.0,34.5832,34.6056,34.5533,34.5682,31300.0
2009-06-18 14:10:00,46.31,46.31,46.22,46.31,17200.0,34.5682,34.5682,34.5011,34.5682,17200.0
2009-06-18 14:15:00,46.3,46.35,46.28,46.33,13500.0,34.5608,34.5981,34.5458,34.5832,13500.0
2009-06-18 14:20:00,46.33,46.34,46.24,46.28,68200.0,34.5832,34.5906,34.516,34.5458,68200.0
2009-06-18 14:25:00,46.28,46.3,46.23,46.3,46000.0,34.5458,34.5608,34.5085,34.5608,46000.0
2009-06-18 14:30:00,46.3,46.33,46.26,46.29,71500.0,34.5608,34.5832,34.5309,34.5533,71500.0
2009-06-18 14:35:00,46.29,46.3,46.24,46.27,102800.0,34.5533,34.5608,34.516,34.5384,102800.0
2009-06-18 14:40:00,46.27,46.33,46.26,46.31,30300.0,34.5384,34.5832,34.5309,34.5682,30300.0
2009-06-18 14:45:00,46.32,46.37,46.31,46.33,22600.0,34.5757,34.613,34.5682,34.5832,22600.0
2009-06-18 14:50:00,46.33,46.36,46.31,46.32,47000.0,34.5832,34.6056,34.5682,34.5757,47000.0
2009-06-18 14:55:00,46.32,46.36,46.29,46.36,14800.0,34.5757,34.6056,34.5533,34.6056,14800.0
2009-06-18 15:00:00,46.38,46.4,46.34,46.34,109000.0,34.6205,34.6354,34.5906,34.5906,109000.0
2009-06-18 15:05:00,46.35,46.4,46.35,46.4,57500.0,34.5981,34.6354,34.5981,34.6354,57500.0
2009-06-18 15:10:00,46.4,46.41,46.36,46.4,32800.0,34.6354,34.6429,34.6056,34.6354,32800.0
2009-06-18 15:15:00,46.4,46.44,46.39,46.39,73800.0,34.6354,34.6653,34.628,34.628,73800.0
2009-06-18 15:20:00,46.4,46.4,46.33,46.37,44100.0,34.6354,34.6354,34.5832,34.613,44100.0
2009-06-18 15:25:00,46.36,46.36,46.32,46.33,13000.0,34.6056,34.6056,34.5757,34.5832,13000.0
2009-06-18 15:30:00,46.33,46.37,46.33,46.35,7200.0,34.5832,34.613,34.5832,34.5981,7200.0
2009-06-18 15:35:00,46.35,46.35,46.27,46.27,9700.0,34.5981,34.5981,34.5384,34.5384,9700.0
2009-06-18 15:40:00,46.27,46.34,46.26,46.32,69200.0,34.5384,34.5906,34.5309,34.5757,69200.0
2009-06-18 15:45:00,46.33,46.34,46.2,46.24,55300.0,34.5832,34.5906,34.4861,34.516,55300.0
2009-06-18 15:50:00,46.25,46.26,46.15,46.25,66100.0,34.5234,34.5309,34.4488,34.5234,66100.0
2009-06-18 15:55:00,46.25,46.32,46.25,46.25,40000.0,34.5234,34.5757,34.5234,34.5234,40000.0
2009-06-19 09:30:00,46.69,46.72,46.65,46.7,95200.0,34.8519,34.8743,34.822,34.8594,95200.0
2009-06-19 09:35:00,46.71,46.8,46.67,46.71,23400.0,34.8668,34.934,34.837,34.8668,23400.0
2009-06-19 09:40:00,46.74,46.8,46.68,46.75,15000.0,34.8892,34.934,34.8444,34.8967,15000.0
2009-06-19 09:45:00,46.79,46.8,46.73,46.75,61700.0,34.9265,34.934,34.8817,34.8967,61700.0
2009-06-19 09:50:00,46.74,46.78,46.72,46.72,17000.0,34.8892,34.9191,34.8743,34.8743,17000.0
2009-06-19 09:55:00,46.73,46.78,46.7,46.73,26100.0,34.8817,34.9191,34.8594,34.8817,26100.0
2009-06-19 10:00:00,46.73,46.75,46.71,46.72,15700.0,34.8817,34.8967,34.8668,34.8743,15700.0
2009-06-19 10:05:00,46.72,46.74,46.69,46.69,22200.0,34.8743,34.8892,34.8519,34.8519,22200.0
2009-06-19 10:10:00,46.69,46.7,46.57,46.57,104700.0,34.8519,34.8594,34.7623,34.7623,104700.0
2009-06-19 10:15:00,46.57,46.63,46.55,46.63,14400.0,34.7623,34.8071,34.7474,34.8071,14400.0
2009-06-19 10:20:00,46.61,46.66,46.58,46.65,48900.0,34.7922,34.8295,34.7698,34.822,48900.0
2009-06-19 10:25:00,46.65,46.65,46.61,46.62,13000.0,34.822,34.822,34.7922,34.7996,13000.0
2009-06-19 10:30:00,46.62,46.69,46.62,46.67,14000.0,34.7996,34.8519,34.7996,34.837,14000.0
2009-06-19 10:35:00,46.66,46.69,46.64,46.65,7700.0,34.8295,34.8519,34.8146,34.822,7700.0
2009-06-19 10:40:00,46.64,46.67,46.61,46.65,10600.0,34.8146,34.837,34.7922,34.822,10600.0
2009-06-19 10:45:00,46.65,46.71,46.65,46.7,22000.0,34.822,34.8668,34.822,34.8594,22000.0
2009-06-19 10:50:00,46.7,46.77,46.68,46.77,6600.0,34.8594,34.9116,34.8444,34.9116,6600.0
2009-06-19 10:55:00,46.77,46.77,46.72,46.74,7000.0,34.9116,34.9116,34.8743,34.8892,7000.0
2009-06-19 11:00:00,46.74,46.78,46.74,46.76,6000.0,34.8892,34.9191,34.8892,34.9041,6000.0
2009-06-19 11:05:00,46.76,46.76,46.73,46.73,29200.0,34.9041,34.9041,34.8817,34.8817,29200.0
2009-06-19 11:10:00,46.74,46.74,46.7,46.72,11000.0,34.8892,34.8892,34.8594,34.8743,11000.0
2009-06-19 11:15:00,46.72,46.72,46.67,46.67,8200.0,34.8743,34.8743,34.837,34.837,8200.0
2009-06-19 11:20:00,46.68,46.7,46.64,46.65,10700.0,34.8444,34.8594,34.8146,34.822,10700.0
2009-06-19 11:25:00,46.65,46.69,46.64,46.64,6700.0,34.822,34.8519,34.8146,34.8146,6700.0
2009-06-19 11:30:00,46.64,46.65,46.61,46.63,15600.0,34.8146,34.822,34.7922,34.8071,15600.0
2009-06-19 11:35:00,46.63,46.66,46.63,46.65,9400.0,34.8071,34.8295,34.8071,34.822,9400.0
2009-06-19 11:40:00,46.65,46.67,46.64,46.64,2900.0,34.822,34.837,34.8146,34.8146,2900.0
2009-06-19 11:45:00,46.63,46.63,46.6,46.6,1700.0,34.8071,34.8071,34.7847,34.7847,1700.0
2009-06-19 11:50:00,46.58,46.61,46.58,46.61,5100.0,34.7698,34.7922,34.7698,34.7922,5100.0
2009-06-19 11:55:00,46.6,46.62,46.6,46.61,11000.0,34.7847,34.7996,34.7847,34.7922,11000.0
2009-06-19 12:00:00,46.64,46.64,46.63,46.63,4700.0,34.8146,34.8146,34.8071,34.8071,4700.0
2009-06-19 12:05:00,46.63,46.63,46.59,46.59,10600.0,34.8071,34.8071,34.7772,34.7772,10600.0
2009-06-19 12:10:00,46.58,46.58,46.5,46.5,25600.0,34.7698,34.7698,34.7101,34.7101,25600.0
2009-06-19 12:15:00,46.5,46.53,46.49,46.53,3800.0,34.7101,34.7325,34.7026,34.7325,3800.0
2009-06-19 12:20:00,46.53,46.53,46.46,46.47,15000.0,34.7325,34.7325,34.6802,34.6877,15000.0
2009-06-19 12:25:00,46.47,46.47,46.4,46.41,14600.0,34.6877,34.6877,34.6354,34.6429,14600.0
2009-06-19 12:30:00,46.42,46.42,46.38,46.4,16800.0,34.6503,34.6503,34.6205,34.6354,16800.0
2009-06-19 12:35:00,46.39,46.39,46.36,46.38,9100.0,34.628,34.628,34.6056,34.6205,9100.0
2009-06-19 12:40:00,46.38,46.44,46.38,46.44,5500.0,34.6205,34.6653,34.6205,34.6653,5500.0
2009-06-19 12:45:00,46.44,46.45,46.42,46.43,9800.0,34.6653,34.6727,34.6503,34.6578,9800.0
2009-06-19 12:50:00,46.43,46.45,46.42,46.43,22600.0,34.6578,34.6727,34.6503,34.6578,22600.0
2009-06-19 12:55:00,46.44,46.44,46.37,46.38,4600.0,34.6653,34.6653,34.613,34.6205,4600.0
2009-06-19 13:00:00,46.37,46.42,46.37,46.38,10100.0,34.613,34.6503,34.613,34.6205,10100.0
2009-06-19 13:05:00,46.39,46.39,46.37,46.39,9200.0,34.628,34.628,34.613,34.628,9200.0
2009-06-19 13:10:00,46.38,46.43,46.38,46.42,4900.0,34.6205,34.6578,34.6205,34.6503,4900.0
2009-06-19 13:15:00,46.43,46.43,46.42,46.43,3200.0,34.6578,34.6578,34.6503,34.6578,3200.0
2009-06-19 13:20:00,46.43,46.43,46.41,46.42,11500.0,34.6578,34.6578,34.6429,34.6503,11500.0
2009-06-19 13:25:00,46.42,46.42,46.37,46.4,11800.0,34.6503,34.6503,34.613,34.6354,11800.0
2009-06-19 13:30:00,46.4,46.47,46.39,46.47,15200.0,34.6354,34.6877,34.628,34.6877,15200.0
2009-06-19 13:35:00,46.48,46.51,46.45,46.45,11700.0,34.6951,34.7175,34.6727,34.6727,11700.0
2009-06-19 13:40:00,46.45,46.48,46.45,46.46,4300.0,34.6727,34.6951,34.6727,34.6802,4300.0
2009-06-19 13:45:00,46.45,46.45,46.39,46.42,14100.0,34.6727,34.6727,34.628,34.6503,14100.0
2009-06-19 13:50:00,46.43,46.46,46.42,46.46,20500.0,34.6578,34.6802,34.6503,34.6802,20500.0
2009-06-19 13:55:00,46.45,46.47,46.39,46.4,8600.0,34.6727,34.6877,34.628,34.6354,8600.0
2009-06-19 14:00:00,46.41,46.41,46.4,46.4,7900.0,34.6429,34.6429,34.6354,34.6354,7900.0
2009-06-19 14:05:00,46.4,46.4,46.36,46.36,12100.0,34.6354,34.6354,34.6056,34.6056,12100.0
2009-06-19 14:10:00,46.36,46.36,46.27,46.28,10400.0,34.6056,34.6056,34.5384,34.5458,10400.0
2009-06-19 14:15:00,46.29,46.29,46.23,46.25,6400.0,34.5533,34.5533,34.5085,34.5234,6400.0
2009-06-19 14:20:00,46.25,46.27,46.22,46.23,8500.0,34.5234,34.5384,34.5011,34.5085,8500.0
2009-06-19 14:25:00,46.22,46.26,46.2,46.26,10800.0,34.5011,34.5309,34.4861,34.5309,10800.0
2009-06-19 14:30:00,46.26,46.35,46.24,46.35,24900.0,34.5309,34.5981,34.516,34.5981,24900.0
2009-06-19 14:35:00,46.35,46.36,46.28,46.3,16800.0,34.5981,34.6056,34.5458,34.5608,16800.0
2009-06-19 14:40:00,46.3,46.33,46.3,46.32,8200.0,34.5608,34.5832,34.5608,34.5757,8200.0
2009-06-19 14:45:00,46.32,46.32,46.3,46.31,4200.0,34.5757,34.5757,34.5608,34.5682,4200.0
2009-06-19 14:50:00,46.31,46.35,46.29,46.35,10700.0,34.5682,34.5981,34.5533,34.5981,10700.0
2009-06-19 14:55:00,46.34,46.37,46.34,46.36,10200.0,34.5906,34.613,34.5906,34.6056,10200.0
2009-06-19 15:00:00,46.35,46.4,46.35,46.37,6400.0,34.5981,34.6354,34.5981,34.613,6400.0
2009-06-19 15:05:00,46.37,46.38,46.31,46.32,31500.0,34.613,34.6205,34.5682,34.5757,31500.0
2009-06-19 15:10:00,46.33,46.4,46.32,46.35,38400.0,34.5832,34.6354,34.5757,34.5981,38400.0
2009-06-19 15:15:00,46.34,46.48,46.34,46.47,17200.0,34.5906,34.6951,34.5906,34.6877,17200.0
2009-06-19 15:20:00,46.48,46.49,46.44,46.44,13900.0,34.6951,34.7026,34.6653,34.6653,13900.0
2009-06-19 15:25:00,46.44,46.58,46.43,46.58,38300.0,34.6653,34.7698,34.6578,34.7698,38300.0
2009-06-19 15:30:00,46.59,46.61,46.55,46.56,29700.0,34.7772,34.7922,34.7474,34.7548,29700.0
2009-06-19 15:35:00,46.57,46.58,46.53,46.53,9100.0,34.7623,34.7698,34.7325,34.7325,9100.0
2009-06-19 15:40:00,46.53,46.56,46.51,46.55,29600.0,34.7325,34.7548,34.7175,34.7474,29600.0
2009-06-19 15:45:00,46.54,46.54,46.43,46.51,13300.0,34.7399,34.7399,34.6578,34.7175,13300.0
2009-06-19 15:50:00,46.5,46.51,46.44,46.47,25800.0,34.7101,34.7175,34.6653,34.6877,25800.0
2009-06-19 15:55:00,46.47,46.49,46.4,46.41,60100.0,34.6877,34.7026,34.6354,34.6429,60100.0
2009-06-22 09:30:00,46.0,46.02,45.88,45.9,89200.0,34.3368,34.3518,34.2473,34.2622,89200.0
2009-06-22 09:35:00,45.89,45.92,45.82,45.89,21100.0,34.2547,34.2771,34.2025,34.2547,21100.0
2009-06-22 09:40:00,45.88,45.89,45.68,45.74,16700.0,34.2473,34.2547,34.098,34.1428,16700.0
2009-06-22 09:45:00,45.71,45.76,45.68,45.73,14700.0,34.1204,34.1577,34.098,34.1353,14700.0
2009-06-22 09:50:00,45.73,45.77,45.7,45.72,26800.0,34.1353,34.1652,34.1129,34.1278,26800.0
2009-06-22 09:55:00,45.69,45.7,45.57,45.61,59100.0,34.1054,34.1129,34.0159,34.0457,59100.0
2009-06-22 10:00:00,45.6,45.6,45.52,45.56,40500.0,34.0383,34.0383,33.9785,34.0084,40500.0
2009-06-22 10:05:00,45.54,45.65,45.53,45.64,28100.0,33.9935,34.0756,33.986,34.0681,28100.0
2009-06-22 10:10:00,45.63,45.68,45.61,45.65,21100.0,34.0606,34.098,34.0457,34.0756,21100.0
2009-06-22 10:15:00,45.66,45.67,45.53,45.53,22600.0,34.083,34.0905,33.986,33.986,22600.0
2009-06-22 10:20:00,45.53,45.61,45.52,45.6,61200.0,33.986,34.0457,33.9785,34.0383,61200.0
2009-06-22 10:25:00,45.62,45.62,45.56,45.57,32500.0,34.0532,34.0532,34.0084,34.0159,32500.0
2009-06-22 10:30:00,45.57,45.57,45.45,45.46,40200.0,34.0159,34.0159,33.9263,33.9338,40200.0
2009-06-22 10:35:00,45.47,45.5,45.43,45.49,19000.0,33.9412,33.9636,33.9114,33.9561,19000.0
2009-06-22 10:40:00,45.49,45.5,45.41,45.44,36300.0,33.9561,33.9636,33.8964,33.9188,36300.0
2009-06-22 10:45:00,45.43,45.5,45.42,45.5,23100.0,33.9114,33.9636,33.9039,33.9636,23100.0
2009-06-22 10:50:00,45.5,45.52,45.47,45.47,28700.0,33.9636,33.9785,33.9412,33.9412,28700.0
2009-06-22 10:55:00,45.47,45.48,45.41,45.45,58800.0,33.9412,33.9487,33.8964,33.9263,58800.0
2009-06-22 11:00:00,45.44,45.46,45.36,45.37,30800.0,33.9188,33.9338,33.8591,33.8666,30800.0
2009-06-22 11:05:00,45.38,45.43,45.38,45.4,21100.0,33.874,33.9114,33.874,33.889,21100.0
2009-06-22 11:10:00,45.39,45.43,45.39,45.41,10300.0,33.8815,33.9114,33.8815,33.8964,10300.0
2009-06-22 11:15:00,45.4,45.46,45.38,45.46,54600.0,33.889,33.9338,33.874,33.9338,54600.0
2009-06-22 11:20:00,45.45,45.49,45.45,45.47,15100.0,33.9263,33.9561,33.9263,33.9412,15100.0
2009-06-22 11:25:00,45.48,45.51,45.46,45.46,26600.0,33.9487,33.9711,33.9338,33.9338,26600.0
2009-06-22 11:30:00,45.46,45.48,45.4,45.45,64200.0,33.9338,33.9487,33.889,33.9263,64200.0
2009-06-22 11:35:00,45.43,45.43,45.31,45.32,43500.0,33.9114,33.9114,33.8218,33.8292,43500.0
2009-06-22 11:40:00,45.31,45.37,45.31,45.32,33800.0,33.8218,33.8666,33.8218,33.8292,33800.0
2009-06-22 11:45:00,45.33,45.36,45.25,45.25,69400.0,33.8367,33.8591,33.777,33.777,69400.0
2009-06-22 11:50:00,45.25,45.28,45.23,45.28,25900.0,33.777,33.7994,33.7621,33.7994,25900.0
2009-06-22 11:55:00,45.27,45.29,45.23,45.25,60600.0,33.7919,33.8069,33.7621,33.777,60600.0
2009-06-22 12:00:00,45.26,45.27,45.21,45.25,37200.0,33.7845,33.7919,33.7471,33.777,37200.0
2009-06-22 12:05:00,45.25,45.3,45.25,45.26,28500.0,33.777,33.8143,33.777,33.7845,28500.0
2009-06-22 12:10:00,45.26,45.31,45.26,45.31,21100.0,33.7845,33.8218,33.7845,33.8218,21100.0
2009-06-22 12:15:00,45.31,45.33,45.29,45.31,19000.0,33.8218,33.8367,33.8069,33.8218,19000.0
2009-06-22 12:20:00,45.32,45.33,45.24,45.25,21400.0,33.8292,33.8367,33.7695,33.777,21400.0
2009-06-22 12:25:00,45.25,45.31,45.25,45.29,23700.0,33.777,33.8218,33.777,33.8069,23700.0
2009-06-22 12:30:00,45.29,45.35,45.29,45.33,29200.0,33.8069,33.8516,33.8069,33.8367,29200.0
2009-06-22 12:35:00,45.32,45.32,45.26,45.27,40200.0,33.8292,33.8292,33.7845,33.7919,40200.0
2009-06-22 12:40:00,45.28,45.31,45.27,45.29,9700.0,33.7994,33.8218,33.7919,33.8069,9700.0
2009-06-22 12:45:00,45.29,45.3,45.24,45.25,32100.0,33.8069,33.8143,33.7695,33.777,32100.0
2009-06-22 12:50:00,45.25,45.25,45.23,45.25,6500.0,33.777,33.777,33.7621,33.777,6500.0
2009-06-22 12:55:00,45.25,45.31,45.25,45.29,18100.0,33.777,33.8218,33.777,33.8069,18100.0
2009-06-22 13:00:00,45.3,45.3,45.27,45.27,5900.0,33.8143,33.8143,33.7919,33.7919,5900.0
2009-06-22 13:05:00,45.27,45.29,45.27,45.27,10500.0,33.7919,33.8069,33.7919,33.7919,10500.0
2009-06-22 13:10:00,45.27,45.27,45.18,45.2,43000.0,33.7919,33.7919,33.7247,33.7397,43000.0
2009-06-22 13:15:00,45.19,45.22,45.13,45.16,42500.0,33.7322,33.7546,33.6874,33.7098,42500.0
2009-06-22 13:20:00,45.15,45.15,45.12,45.12,21100.0,33.7023,33.7023,33.68,33.68,21100.0
2009-06-22 13:25:00,45.12,45.16,45.07,45.15,41900.0,33.68,33.7098,33.6426,33.7023,41900.0
2009-06-22 13:30:00,45.15,45.21,45.15,45.19,18500.0,33.7023,33.7471,33.7023,33.7322,18500.0
2009-06-22 13:35:00,45.19,45.23,45.19,45.22,6900.0,33.7322,33.7621,33.7322,33.7546,6900.0
2009-06-22 13:40:00,45.23,45.25,45.22,45.24,37200.0,33.7621,33.777,33.7546,33.7695,37200.0
2009-06-22 13:45:00,45.23,45.26,45.22,45.26,18200.0,33.7621,33.7845,33.7546,33.7845,18200.0
2009-06-22 13:50:00,45.26,45.29,45.23,45.28,47300.0,33.7845,33.8069,33.7621,33.7994,47300.0
2009-06-22 13:55:00,45.29,45.29,45.24,45.28,16000.0,33.8069,33.8069,33.7695,33.7994,16000.0
2009-06-22 14:00:00,45.27,45.28,45.23,45.26,13400.0,33.7919,33.7994,33.7621,33.7845,13400.0
2009-06-22 14:05:00,45.26,45.26,45.22,45.23,12200.0,33.7845,33.7845,33.7546,33.7621,12200.0
2009-06-22 14:10:00,45.22,45.26,45.2,45.25,18400.0,33.7546,33.7845,33.7397,33.777,18400.0
2009-06-22 14:15:00,45.25,45.29,45.23,45.29,13700.0,33.777,33.8069,33.7621,33.8069,13700.0
2009-06-22 14:20:00,45.29,45.3,45.28,45.28,12300.0,33.8069,33.8143,33.7994,33.7994,12300.0
2009-06-22 14:25:00,45.29,45.31,45.24,45.25,62300.0,33.8069,33.8218,33.7695,33.777,62300.0
2009-06-22 14:30:00,45.23,45.24,45.2,45.24,23700.0,33.7621,33.7695,33.7397,33.7695,23700.0
2009-06-22 14:35:00,45.24,45.34,45.21,45.33,34000.0,33.7695,33.8442,33.7471,33.8367,34000.0
2009-06-22 14:40:00,45.31,45.31,45.28,45.29,14800.0,33.8218,33.8218,33.7994,33.8069,14800.0
2009-06-22 14:45:00,45.28,45.29,45.25,45.29,13500.0,33.7994,33.8069,33.777,33.8069,13500.0
2009-06-22 14:50:00,45.28,45.3,45.26,45.27,28000.0,33.7994,33.8143,33.7845,33.7919,28000.0
2009-06-22 14:55:00,45.27,45.31,45.25,45.29,34300.0,33.7919,33.8218,33.777,33.8069,34300.0
2009-06-22 15:00:00,45.29,45.38,45.29,45.34,49700.0,33.8069,33.874,33.8069,33.8442,49700.0
2009-06-22 15:05:00,45.34,45.34,45.3,45.31,14400.0,33.8442,33.8442,33.8143,33.8218,14400.0
2009-06-22 15:10:00,45.31,45.31,45.25,45.27,30600.0,33.8218,33.8218,33.777,33.7919,30600.0
2009-06-22 15:15:00,45.27,45.34,45.25,45.31,52200.0,33.7919,33.8442,33.777,33.8218,52200.0
2009-06-22 15:20:00,45.31,45.33,45.28,45.29,55400.0,33.8218,33.8367,33.7994,33.8069,55400.0
2009-06-22 15:25:00,45.28,45.28,45.23,45.27,24500.0,33.7994,33.7994,33.7621,33.7919,24500.0
2009-06-22 15:30:00,45.28,45.33,45.23,45.24,88200.0,33.7994,33.8367,33.7621,33.7695,88200.0
2009-06-22 15:35:00,45.24,45.36,45.23,45.36,26300.0,33.7695,33.8591,33.7621,33.8591,26300.0
2009-06-22 15:40:00,45.34,45.35,45.16,45.19,80100.0,33.8442,33.8516,33.7098,33.7322,80100.0
2009-06-22 15:45:00,45.18,45.27,45.18,45.2,23900.0,33.7247,33.7919,33.7247,33.7397,23900.0
2009-06-22 15:50:00,45.2,45.2,45.09,45.15,63400.0,33.7397,33.7397,33.6576,33.7023,63400.0
2009-06-22 15:55:00,45.15,45.15,45.04,45.06,74200.0,33.7023,33.7023,33.6202,33.6352,74200.0
2009-06-23 09:30:00,45.13,45.18,45.07,45.16,89200.0,33.6874,33.7247,33.6426,33.7098,89200.0
2009-06-23 09:35:00,45.18,45.26,45.16,45.17,39200.0,33.7247,33.7845,33.7098,33.7173,39200.0
2009-06-23 09:40:00,45.18,45.24,45.03,45.05,45900.0,33.7247,33.7695,33.6128,33.6277,45900.0
2009-06-23 09:45:00,45.04,45.13,45.04,45.13,26600.0,33.6202,33.6874,33.6202,33.6874,26600.0
2009-06-23 09:50:00,45.17,45.26,45.14,45.24,26700.0,33.7173,33.7845,33.6949,33.7695,26700.0
2009-06-23 09:55:00,45.23,45.25,45.19,45.22,39400.0,33.7621,33.777,33.7322,33.7546,39400.0
2009-06-23 10:00:00,45.23,45.28,45.07,45.28,71500.0,33.7621,33.7994,33.6426,33.7994,71500.0
2009-06-23 10:05:00,45.28,45.28,45.1,45.14,27100.0,33.7994,33.7994,33.665,33.6949,27100.0
2009-06-23 10:10:00,45.12,45.13,44.93,44.93,151000.0,33.68,33.6874,33.5381,33.5381,151000.0
2009-06-23 10:15:00,44.93,45.03,44.9,45.01,76500.0,33.5381,33.6128,33.5157,33.5978,76500.0
2009-06-23 10:20:00,45.01,45.08,44.99,45.0,15000.0,33.5978,33.6501,33.5829,33.5904,15000.0
2009-06-23 10:25:00,45.02,45.02,44.9,44.9,16200.0,33.6053,33.6053,33.5157,33.5157,16200.0
2009-06-23 10:30:00,44.91,44.98,44.91,44.98,14500.0,33.5232,33.5755,33.5232,33.5755,14500.0
2009-06-23 10:35:00,44.99,45.01,44.92,44.94,20000.0,33.5829,33.5978,33.5307,33.5456,20000.0
2009-06-23 10:40:00,44.94,44.95,44.8,44.82,68700.0,33.5456,33.5531,33.4411,33.456,68700.0
2009-06-23 10:45:00,44.81,44.87,44.81,44.85,55400.0,33.4486,33.4933,33.4486,33.4784,55400.0
2009-06-23 10:50:00,44.85,44.87,44.8,44.82,41100.0,33.4784,33.4933,33.4411,33.456,41100.0
2009-06-23 10:55:00,44.81,44.91,44.77,44.89,30300.0,33.4486,33.5232,33.4187,33.5083,30300.0
2009-06-23 11:00:00,44.89,44.89,44.82,44.83,33200.0,33.5083,33.5083,33.456,33.4635,33200.0
2009-06-23 11:05:00,44.85,44.85,44.75,44.76,46500.0,33.4784,33.4784,33.4038,33.4112,46500.0
2009-06-23 11:10:00,44.78,44.8,44.74,44.78,21500.0,33.4262,33.4411,33.3963,33.4262,21500.0
2009-06-23 11:15:00,44.78,44.88,44.78,44.87,35200.0,33.4262,33.5008,33.4262,33.4933,35200.0
2009-06-23 11:20:00,44.87,44.89,44.85,44.86,25300.0,33.4933,33.5083,33.4784,33.4859,25300.0
2009-06-23 11:25:00,44.87,44.92,44.87,44.89,23100.0,33.4933,33.5307,33.4933,33.5083,23100.0
2009-06-23 11:30:00,44.89,44.94,44.88,44.94,25300.0,33.5083,33.5456,33.5008,33.5456,25300.0
2009-06-23 11:35:00,44.93,44.99,44.93,44.98,9900.0,33.5381,33.5829,33.5381,33.5755,9900.0
2009-06-23 11:40:00,44.97,44.98,44.92,44.95,29500.0,33.568,33.5755,33.5307,33.5531,29500.0
2009-06-23 11:45:00,44.95,44.97,44.94,44.96,13300.0,33.5531,33.568,33.5456,33.5605,13300.0
2009-06-23 11:50:00,44.98,45.01,44.95,45.0,28100.0,33.5755,33.5978,33.5531,33.5904,28100.0
2009-06-23 11:55:00,44.99,45.02,44.99,45.0,22700.0,33.5829,33.6053,33.5829,33.5904,22700.0
2009-06-23 12:00:00,45.01,45.03,44.99,44.99,7300.0,33.5978,33.6128,33.5829,33.5829,7300.0
2009-06-23 12:05:00,44.97,45.02,44.97,44.98,37900.0,33.568,33.6053,33.568,33.5755,37900.0
2009-06-23 12:10:00,44.98,44.98,44.91,44.91,26500.0,33.5755,33.5755,33.5232,33.5232,26500.0
2009-06-23 12:15:00,44.9,44.93,44.9,44.92,24300.0,33.5157,33.5381,33.5157,33.5307,24300.0
2009-06-23 12:20:00,44.92,44.98,44.92,44.96,12500.0,33.5307,33.5755,33.5307,33.5605,12500.0
2009-06-23 12:25:00,44.96,44.99,44.91,44.92,38600.0,33.5605,33.5829,33.5232,33.5307,38600.0
2009-06-23 12:30:00,44.93,44.96,44.93,44.95,8500.0,33.5381,33.5605,33.5381,33.5531,8500.0
2009-06-23 12:35:00,44.95,45.12,44.95,45.04,59800.0,33.5531,33.68,33.5531,33.6202,59800.0
2009-06-23 12:40:00,45.06,45.06,45.0,45.02,54100.0,33.6352,33.6352,33.5904,33.6053,54100.0
2009-06-23 12:45:00,45.06,45.07,45.02,45.07,35800.0,33.6352,33.6426,33.6053,33.6426,35800.0
2009-06-23 12:50:00,45.08,45.09,45.0,45.02,19200.0,33.6501,33.6576,33.5904,33.6053,19200.0
2009-06-23 12:55:00,45.02,45.03,45.0,45.02,11000.0,33.6053,33.6128,33.5904,33.6053,11000.0
2009-06-23 13:00:00,45.02,45.14,45.0,45.14,35000.0,33.6053,33.6949,33.5904,33.6949,35000.0
2009-06-23 13:05:00,45.14,45.14,45.07,45.12,56100.0,33.6949,33.6949,33.6426,33.68,56100.0
2009-06-23 13:10:00,45.13,45.2,45.1,45.11,25100.0,33.6874,33.7397,33.665,33.6725,25100.0
2009-06-23 13:15:00,45.11,45.14,45.09,45.13,9400.0,33.6725,33.6949,33.6576,33.6874,9400.0
2009-06-23 13:20:00,45.13,45.14,45.11,45.11,5400.0,33.6874,33.6949,33.6725,33.6725,5400.0
2009-06-23 13:25:00,45.09,45.09,45.04,45.05,5000.0,33.6576,33.6576,33.6202,33.6277,5000.0
2009-06-23 13:30:00,45.05,45.06,45.04,45.06,2400.0,33.6277,33.6352,33.6202,33.6352,2400.0
2009-06-23 13:35:00,45.08,45.08,45.08,45.08,1000.0,33.6501,33.6501,33.6501,33.6501,1000.0
2009-06-23 13:40:00,45.08,45.08,45.01,45.04,9800.0,33.6501,33.6501,33.5978,33.6202,9800.0
2009-06-23 13:45:00,45.03,45.04,45.03,45.04,7700.0,33.6128,33.6202,33.6128,33.6202,7700.0
2009-06-23 13:50:00,45.03,45.06,45.0,45.01,11700.0,33.6128,33.6352,33.5904,33.5978,11700.0
2009-06-23 13:55:00,45.01,45.01,44.93,44.95,16700.0,33.5978,33.5978,33.5381,33.5531,16700.0
2009-06-23 14:00:00,44.94,45.02,44.92,45.0,10800.0,33.5456,33.6053,33.5307,33.5904,10800.0
2009-06-23 14:05:00,45.01,45.03,45.0,45.02,10200.0,33.5978,33.6128,33.5904,33.6053,10200.0
2009-06-23 14:10:00,45.04,45.13,45.04,45.11,12600.0,33.6202,33.6874,33.6202,33.6725,12600.0
2009-06-23 14:15:00,45.1,45.17,45.1,45.15,12800.0,33.665,33.7173,33.665,33.7023,12800.0
2009-06-23 14:20:00,45.13,45.14,45.12,45.13,5000.0,33.6874,33.6949,33.68,33.6874,5000.0
2009-06-23 14:25:00,45.13,45.14,45.09,45.09,5500.0,33.6874,33.6949,33.6576,33.6576,5500.0
2009-06-23 14:30:00,45.08,45.09,45.06,45.08,5600.0,33.6501,33.6576,33.6352,33.6501,5600.0
2009-06-23 14:35:00,45.06,45.06,45.02,45.02,2400.0,33.6352,33.6352,33.6053,33.6053,2400.0
2009-06-23 14:40:00,45.02,45.05,44.96,44.99,16200.0,33.6053,33.6277,33.5605,33.5829,16200.0
2009-06-23 14:45:00,44.99,45.04,44.99,45.03,5900.0,33.5829,33.6202,33.5829,33.6128,5900.0
2009-06-23 14:50:00,45.04,45.12,45.04,45.11,12300.0,33.6202,33.68,33.6202,33.6725,12300.0
2009-06-23 14:55:00,45.11,45.11,45.03,45.04,27000.0,33.6725,33.6725,33.6128,33.6202,27000.0
2009-06-23 15:00:00,45.04,45.04,44.98,45.02,18200.0,33.6202,33.6202,33.5755,33.6053,18200.0
2009-06-23 15:05:00,45.03,45.03,44.94,44.94,15000.0,33.6128,33.6128,33.5456,33.5456,15000.0
2009-06-23 15:10:00,44.94,45.04,44.93,45.04,12900.0,33.5456,33.6202,33.5381,33.6202,12900.0
2009-06-23 15:15:00,45.05,45.06,45.02,45.03,16700.0,33.6277,33.6352,33.6053,33.6128,16700.0
2009-06-23 15:20:00,45.03,45.04,45.0,45.01,4100.0,33.6128,33.6202,33.5904,33.5978,4100.0
2009-06-23 15:25:00,45.0,45.13,45.0,45.13,27100.0,33.5904,33.6874,33.5904,33.6874,27100.0
2009-06-23 15:30:00,45.12,45.12,45.0,45.1,27800.0,33.68,33.68,33.5904,33.665,27800.0
2009-06-23 15:35:00,45.1,45.1,45.05,45.07,15000.0,33.665,33.665,33.6277,33.6426,15000.0
2009-06-23 15:40:00,45.07,45.09,45.05,45.08,15800.0,33.6426,33.6576,33.6277,33.6501,15800.0
2009-06-23 15:45:00,45.08,45.19,45.06,45.18,43900.0,33.6501,33.7322,33.6352,33.7247,43900.0
2009-06-23 15:50:00,45.19,45.19,45.09,45.12,27900.0,33.7322,33.7322,33.6576,33.68,27900.0
2009-06-23 15:55:00,45.11,45.12,45.0,45.05,46700.0,33.6725,33.68,33.5904,33.6277,46700.0
2009-06-23 16:00:00,45.0,45.0,45.0,45.0,200.0,33.5904,33.5904,33.5904,33.5904,200.0
2009-06-23 16:05:00,45.0,45.0,45.0,45.0,0.0,33.5904,33.5904,33.5904,33.5904,0.0
2009-06-23 16:10:00,45.0,45.0,45.0,45.0,0.0,33.5904,33.5904,33.5904,33.5904,0.0
2009-06-24 09:30:00,45.3,45.37,45.23,45.27,178200.0,33.9812,34.0337,33.9287,33.9587,178200.0
2009-06-24 09:35:00,45.28,45.39,45.27,45.33,64200.0,33.9662,34.0487,33.9587,34.0037,64200.0
2009-06-24 09:40:00,45.34,45.37,45.22,45.22,166400.0,34.0112,34.0337,33.9212,33.9212,166400.0
2009-06-24 09:45:00,45.23,45.28,45.23,45.28,16300.0,33.9287,33.9662,33.9287,33.9662,16300.0
2009-06-24 09:50:00,45.28,45.32,45.26,45.31,26600.0,33.9662,33.9962,33.9512,33.9887,26600.0
2009-06-24 09:55:00,45.32,45.35,45.32,45.33,47500.0,33.9962,34.0187,33.9962,34.0037,47500.0
2009-06-24 10:00:00,45.33,45.36,45.25,45.34,56000.0,34.0037,34.0262,33.9437,34.0112,56000.0
2009-06-24 10:05:00,45.33,45.45,45.28,45.39,25200.0,34.0037,34.0937,33.9662,34.0487,25200.0
2009-06-24 10:10:00,45.42,45.5,45.42,45.46,19400.0,34.0712,34.1312,34.0712,34.1012,19400.0
2009-06-24 10:15:00,45.47,45.53,45.47,45.51,8000.0,34.1087,34.1538,34.1087,34.1387,8000.0
2009-06-24 10:20:00,45.53,45.6,45.53,45.54,17800.0,34.1538,34.2063,34.1538,34.1613,17800.0
2009-06-24 10:25:00,45.54,45.6,45.54,45.55,15600.0,34.1613,34.2063,34.1613,34.1688,15600.0
2009-06-24 10:30:00,45.55,45.57,45.5,45.52,15200.0,34.1688,34.1838,34.1312,34.1462,15200.0
2009-06-24 10:35:00,45.52,45.55,45.5,45.53,12600.0,34.1462,34.1688,34.1312,34.1538,12600.0
2009-06-24 10:40:00,45.52,45.55,45.49,45.55,48100.0,34.1462,34.1688,34.1237,34.1688,48100.0
2009-06-24 10:45:00,45.56,45.62,45.54,45.62,8400.0,34.1763,34.2213,34.1613,34.2213,8400.0
2009-06-24 10:50:00,45.63,45.65,45.62,45.63,19000.0,34.2288,34.2438,34.2213,34.2288,19000.0
2009-06-24 10:55:00,45.63,45.63,45.6,45.61,17800.0,34.2288,34.2288,34.2063,34.2138,17800.0
2009-06-24 11:00:00,45.6,45.65,45.59,45.65,6500.0,34.2063,34.2438,34.1988,34.2438,6500.0
2009-06-24 11:05:00,45.64,45.64,45.56,45.56,5100.0,34.2363,34.2363,34.1763,34.1763,5100.0
2009-06-24 11:10:00,45.57,45.58,45.55,45.56,6200.0,34.1838,34.1913,34.1688,34.1763,6200.0
2009-06-24 11:15:00,45.57,45.58,45.57,45.58,3200.0,34.1838,34.1913,34.1838,34.1913,3200.0
2009-06-24 11:20:00,45.58,45.62,45.55,45.62,10000.0,34.1913,34.2213,34.1688,34.2213,10000.0
2009-06-24 11:25:00,45.61,45.65,45.61,45.61,4700.0,34.2138,34.2438,34.2138,34.2138,4700.0
2009-06-24 11:30:00,45.62,45.62,45.59,45.6,10400.0,34.2213,34.2213,34.1988,34.2063,10400.0
2009-06-24 11:35:00,45.61,45.62,45.56,45.56,1600.0,34.2138,34.2213,34.1763,34.1763,1600.0
2009-06-24 11:40:00,45.55,45.56,45.54,45.56,6700.0,34.1688,34.1763,34.1613,34.1763,6700.0
2009-06-24 11:45:00,45.57,45.57,45.53,45.53,8000.0,34.1838,34.1838,34.1538,34.1538,8000.0
2009-06-24 11:50:00,45.53,45.53,45.5,45.51,27100.0,34.1538,34.1538,34.1312,34.1387,27100.0
2009-06-24 11:55:00,45.51,45.54,45.51,45.53,10400.0,34.1387,34.1613,34.1387,34.1538,10400.0
2009-06-24 12:00:00,45.53,45.56,45.53,45.54,10000.0,34.1538,34.1763,34.1538,34.1613,10000.0
2009-06-24 12:05:00,45.54,45.56,45.51,45.54,14600.0,34.1613,34.1763,34.1387,34.1613,14600.0
2009-06-24 12:10:00,45.54,45.54,45.51,45.52,8300.0,34.1613,34.1613,34.1387,34.1462,8300.0
2009-06-24 12:15:00,45.52,45.52,45.47,45.48,23900.0,34.1462,34.1462,34.1087,34.1162,23900.0
2009-06-24 12:20:00,45.48,45.5,45.47,45.47,7100.0,34.1162,34.1312,34.1087,34.1087,7100.0
2009-06-24 12:25:00,45.45,45.48,45.44,45.48,8500.0,34.0937,34.1162,34.0862,34.1162,8500.0
2009-06-24 12:30:00,45.48,45.49,45.47,45.49,5100.0,34.1162,34.1237,34.1087,34.1237,5100.0
2009-06-24 12:35:00,45.47,45.49,45.47,45.47,3800.0,34.1087,34.1237,34.1087,34.1087,3800.0
2009-06-24 12:40:00,45.47,45.47,45.41,45.42,8400.0,34.1087,34.1087,34.0637,34.0712,8400.0
2009-06-24 12:45:00,45.43,45.48,45.43,45.48,7700.0,34.0787,34.1162,34.0787,34.1162,7700.0
2009-06-24 12:50:00,45.47,45.48,45.46,45.47,9800.0,34.1087,34.1162,34.1012,34.1087,9800.0
2009-06-24 12:55:00,45.46,45.5,45.46,45.49,5800.0,34.1012,34.1312,34.1012,34.1237,5800.0
2009-06-24 13:00:00,45.48,45.53,45.47,45.52,7600.0,34.1162,34.1538,34.1087,34.1462,7600.0
2009-06-24 13:05:00,45.53,45.56,45.53,45.56,8200.0,34.1538,34.1763,34.1538,34.1763,8200.0
2009-06-24 13:10:00,45.55,45.57,45.54,45.54,2700.0,34.1688,34.1838,34.1613,34.1613,2700.0
2009-06-24 13:15:00,45.54,45.55,45.54,45.55,4600.0,34.1613,34.1688,34.1613,34.1688,4600.0
2009-06-24 13:20:00,45.55,45.55,45.52,45.52,2400.0,34.1688,34.1688,34.1462,34.1462,2400.0
2009-06-24 13:25:00,45.52,45.54,45.52,45.54,16800.0,34.1462,34.1613,34.1462,34.1613,16800.0
2009-06-24 13:30:00,45.54,45.54,45.49,45.49,11800.0,34.1613,34.1613,34.1237,34.1237,11800.0
2009-06-24 13:35:00,45.49,45.53,45.47,45.53,9700.0,34.1237,34.1538,34.1087,34.1538,9700.0
2009-06-24 13:40:00,45.53,45.55,45.53,45.53,7900.0,34.1538,34.1688,34.1538,34.1538,7900.0
2009-06-24 13:45:00,45.53,45.53,45.45,45.45,4700.0,34.1538,34.1538,34.0937,34.0937,4700.0
2009-06-24 13:50:00,45.48,45.5,45.47,45.47,3700.0,34.1162,34.1312,34.1087,34.1087,3700.0
2009-06-24 13:55:00,45.48,45.5,45.45,45.47,6200.0,34.1162,34.1312,34.0937,34.1087,6200.0
2009-06-24 14:00:00,45.46,45.51,45.46,45.5,8100.0,34.1012,34.1387,34.1012,34.1312,8100.0
2009-06-24 14:05:00,45.49,45.51,45.48,45.51,6200.0,34.1237,34.1387,34.1162,34.1387,6200.0
2009-06-24 14:10:00,45.5,45.52,45.48,45.48,6100.0,34.1312,34.1462,34.1162,34.1162,6100.0
2009-06-24 14:15:00,45.48,45.58,45.3,45.45,87100.0,34.1162,34.1913,33.9812,34.0937,87100.0
2009-06-24 14:20:00,45.46,45.53,45.31,45.39,63300.0,34.1012,34.1538,33.9887,34.0487,63300.0
2009-06-24 14:25:00,45.4,45.51,45.24,45.29,46400.0,34.0562,34.1387,33.9362,33.9737,46400.0
2009-06-24 14:30:00,45.29,45.33,45.15,45.29,77600.0,33.9737,34.0037,33.8687,33.9737,77600.0
2009-06-24 14:35:00,45.28,45.28,45.06,45.1,44500.0,33.9662,33.9662,33.8012,33.8312,44500.0
2009-06-24 14:40:00,45.08,45.22,45.08,45.22,32300.0,33.8162,33.9212,33.8162,33.9212,32300.0
2009-06-24 14:45:00,45.22,45.29,45.15,45.16,102900.0,33.9212,33.9737,33.8687,33.8762,102900.0
2009-06-24 14:50:00,45.18,45.31,45.18,45.27,25700.0,33.8912,33.9887,33.8912,33.9587,25700.0
2009-06-24 14:55:00,45.26,45.3,45.18,45.2,26900.0,33.9512,33.9812,33.8912,33.9062,26900.0
2009-06-24 15:00:00,45.21,45.26,45.18,45.23,91900.0,33.9137,33.9512,33.8912,33.9287,91900.0
2009-06-24 15:05:00,45.19,45.19,44.97,45.0,46200.0,33.8987,33.8987,33.7337,33.7562,46200.0
2009-06-24 15:10:00,44.99,45.02,44.94,45.02,97000.0,33.7487,33.7712,33.7112,33.7712,97000.0
2009-06-24 15:15:00,45.06,45.06,44.94,45.02,77200.0,33.8012,33.8012,33.7112,33.7712,77200.0
2009-06-24 15:20:00,45.0,45.11,44.97,45.06,33300.0,33.7562,33.8387,33.7337,33.8012,33300.0
2009-06-24 15:25:00,45.09,45.17,45.06,45.13,16300.0,33.8237,33.8837,33.8012,33.8537,16300.0
2009-06-24 15:30:00,45.13,45.17,45.11,45.17,15400.0,33.8537,33.8837,33.8387,33.8837,15400.0
2009-06-24 15:35:00,45.17,45.17,45.07,45.1,33600.0,33.8837,33.8837,33.8087,33.8312,33600.0
2009-06-24 15:40:00,45.1,45.11,44.96,45.06,35300.0,33.8312,33.8387,33.7262,33.8012,35300.0
2009-06-24 15:45:00,45.05,45.2,45.05,45.18,30700.0,33.7937,33.9062,33.7937,33.8912,30700.0
2009-06-24 15:50:00,45.17,45.2,45.07,45.09,73900.0,33.8837,33.9062,33.8087,33.8237,73900.0
2009-06-24 15:55:00,45.09,45.18,45.09,45.18,103200.0,33.8237,33.8912,33.8237,33.8912,103200.0
2009-06-25 09:30:00,44.98,45.07,44.94,45.03,32800.0,33.7412,33.8087,33.7112,33.7787,32800.0
2009-06-25 09:35:00,45.01,45.06,44.91,45.06,32700.0,33.7637,33.8012,33.6887,33.8012,32700.0
2009-06-25 09:40:00,45.07,45.16,45.05,45.16,31600.0,33.8087,33.8762,33.7937,33.8762,31600.0
2009-06-25 09:45:00,45.19,45.2,45.15,45.16,30800.0,33.8987,33.9062,33.8687,33.8762,30800.0
2009-06-25 09:50:00,45.15,45.31,45.15,45.31,47100.0,33.8687,33.9887,33.8687,33.9887,47100.0
2009-06-25 09:55:00,45.33,45.41,45.31,45.38,52900.0,34.0037,34.0637,33.9887,34.0412,52900.0
2009-06-25 10:00:00,45.38,45.53,45.38,45.49,31200.0,34.0412,34.1538,34.0412,34.1237,31200.0
2009-06-25 10:05:00,45.46,45.56,45.46,45.53,15400.0,34.1012,34.1763,34.1012,34.1538,15400.0
2009-06-25 10:10:00,45.53,45.61,45.52,45.53,18300.0,34.1538,34.2138,34.1462,34.1538,18300.0
2009-06-25 10:15:00,45.54,45.65,45.53,45.63,20300.0,34.1613,34.2438,34.1538,34.2288,20300.0
2009-06-25 10:20:00,45.64,45.64,45.54,45.57,17400.0,34.2363,34.2363,34.1613,34.1838,17400.0
2009-06-25 10:25:00,45.57,45.65,45.55,45.64,47100.0,34.1838,34.2438,34.1688,34.2363,47100.0
2009-06-25 10:30:00,45.61,45.62,45.53,45.54,29700.0,34.2138,34.2213,34.1538,34.1613,29700.0
2009-06-25 10:35:00,45.54,45.61,45.54,45.56,20500.0,34.1613,34.2138,34.1613,34.1763,20500.0
2009-06-25 10:40:00,45.56,45.56,45.47,45.48,14100.0,34.1763,34.1763,34.1087,34.1162,14100.0
2009-06-25 10:45:00,45.49,45.51,45.44,45.47,11300.0,34.1237,34.1387,34.0862,34.1087,11300.0
2009-06-25 10:50:00,45.47,45.52,45.46,45.52,13500.0,34.1087,34.1462,34.1012,34.1462,13500.0
2009-06-25 10:55:00,45.52,45.52,45.46,45.48,21500.0,34.1462,34.1462,34.1012,34.1162,21500.0
2009-06-25 11:00:00,45.49,45.56,45.46,45.56,5100.0,34.1237,34.1763,34.1012,34.1763,5100.0
2009-06-25 11:05:00,45.54,45.56,45.53,45.54,15100.0,34.1613,34.1763,34.1538,34.1613,15100.0
2009-06-25 11:10:00,45.52,45.54,45.48,45.5,16100.0,34.1462,34.1613,34.1162,34.1312,16100.0
2009-06-25 11:15:00,45.5,45.52,45.49,45.52,20900.0,34.1312,34.1462,34.1237,34.1462,20900.0
2009-06-25 11:20:00,45.52,45.6,45.52,45.59,24400.0,34.1462,34.2063,34.1462,34.1988,24400.0
2009-06-25 11:25:00,45.6,45.69,45.6,45.69,22600.0,34.2063,34.2738,34.2063,34.2738,22600.0
2009-06-25 11:30:00,45.7,45.79,45.7,45.79,50500.0,34.2813,34.3488,34.2813,34.3488,50500.0
2009-06-25 11:35:00,45.8,45.82,45.77,45.78,47600.0,34.3563,34.3713,34.3338,34.3413,47600.0
2009-06-25 11:40:00,45.79,45.87,45.79,45.81,61100.0,34.3488,34.4088,34.3488,34.3638,61100.0
2009-06-25 11:45:00,45.81,45.89,45.81,45.88,21300.0,34.3638,34.4238,34.3638,34.4163,21300.0
2009-06-25 11:50:00,45.87,45.91,45.84,45.9,21500.0,34.4088,34.4388,34.3863,34.4313,21500.0
2009-06-25 11:55:00,45.92,46.03,45.9,46.01,32200.0,34.4463,34.5288,34.4313,34.5138,32200.0
2009-06-25 12:00:00,46.01,46.04,46.0,46.02,27100.0,34.5138,34.5363,34.5063,34.5213,27100.0
2009-06-25 12:05:00,46.02,46.07,46.0,46.02,23700.0,34.5213,34.5588,34.5063,34.5213,23700.0
2009-06-25 12:10:00,46.01,46.02,46.0,46.0,15400.0,34.5138,34.5213,34.5063,34.5063,15400.0
2009-06-25 12:15:00,45.99,46.03,45.98,46.01,24100.0,34.4988,34.5288,34.4913,34.5138,24100.0
2009-06-25 12:20:00,46.02,46.07,46.01,46.07,11900.0,34.5213,34.5588,34.5138,34.5588,11900.0
2009-06-25 12:25:00,46.06,46.06,46.02,46.05,2800.0,34.5513,34.5513,34.5213,34.5438,2800.0
2009-06-25 12:30:00,46.07,46.08,45.99,45.99,21000.0,34.5588,34.5663,34.4988,34.4988,21000.0
2009-06-25 12:35:00,45.98,45.99,45.97,45.98,9200.0,34.4913,34.4988,34.4838,34.4913,9200.0
2009-06-25 12:40:00,45.98,45.98,45.97,45.97,6800.0,34.4913,34.4913,34.4838,34.4838,6800.0
2009-06-25 12:45:00,45.97,45.99,45.96,45.97,11000.0,34.4838,34.4988,34.4763,34.4838,11000.0
2009-06-25 12:50:00,45.96,46.0,45.96,45.98,5500.0,34.4763,34.5063,34.4763,34.4913,5500.0
2009-06-25 12:55:00,45.98,45.99,45.95,45.95,11000.0,34.4913,34.4988,34.4688,34.4688,11000.0
2009-06-25 13:00:00,45.95,46.04,45.94,46.04,8700.0,34.4688,34.5363,34.4613,34.5363,8700.0
2009-06-25 13:05:00,46.03,46.17,46.03,46.16,32200.0,34.5288,34.6338,34.5288,34.6263,32200.0
2009-06-25 13:10:00,46.16,46.17,46.11,46.12,21300.0,34.6263,34.6338,34.5888,34.5963,21300.0
2009-06-25 13:15:00,46.13,46.21,46.11,46.21,45900.0,34.6038,34.6638,34.5888,34.6638,45900.0
2009-06-25 13:20:00,46.2,46.23,46.16,46.17,10000.0,34.6563,34.6788,34.6263,34.6338,10000.0
2009-06-25 13:25:00,46.17,46.17,46.15,46.15,7700.0,34.6338,34.6338,34.6188,34.6188,7700.0
2009-06-25 13:30:00,46.17,46.2,46.16,46.16,5200.0,34.6338,34.6563,34.6263,34.6263,5200.0
2009-06-25 13:35:00,46.14,46.14,46.11,46.13,2800.0,34.6113,34.6113,34.5888,34.6038,2800.0
2009-06-25 13:40:00,46.14,46.14,46.07,46.07,19500.0,34.6113,34.6113,34.5588,34.5588,19500.0
2009-06-25 13:45:00,46.07,46.11,46.07,46.09,17700.0,34.5588,34.5888,34.5588,34.5738,17700.0
2009-06-25 13:50:00,46.08,46.12,46.07,46.11,16100.0,34.5663,34.5963,34.5588,34.5888,16100.0
2009-06-25 13:55:00,46.12,46.12,46.09,46.1,8700.0,34.5963,34.5963,34.5738,34.5813,8700.0
2009-06-25 14:00:00,46.11,46.13,45.99,45.99,27900.0,34.5888,34.6038,34.4988,34.4988,27900.0
2009-06-25 14:05:00,45.99,46.0,45.95,45.95,8300.0,34.4988,34.5063,34.4688,34.4688,8300.0
2009-06-25 14:10:00,45.95,45.98,45.95,45.96,7400.0,34.4688,34.4913,34.4688,34.4763,7400.0
2009-06-25 14:15:00,45.95,45.96,45.89,45.91,10400.0,34.4688,34.4763,34.4238,34.4388,10400.0
2009-06-25 14:20:00,45.92,45.97,45.92,45.96,6300.0,34.4463,34.4838,34.4463,34.4763,6300.0
2009-06-25 14:25:00,45.97,46.01,45.95,46.01,34700.0,34.4838,34.5138,34.4688,34.5138,34700.0
2009-06-25 14:30:00,46.01,46.03,45.94,45.97,18100.0,34.5138,34.5288,34.4613,34.4838,18100.0
2009-06-25 14:35:00,45.99,46.01,45.93,45.93,13000.0,34.4988,34.5138,34.4538,34.4538,13000.0
2009-06-25 14:40:00,45.93,45.99,45.9,45.96,16800.0,34.4538,34.4988,34.4313,34.4763,16800.0
2009-06-25 14:45:00,45.96,46.04,45.95,46.01,20100.0,34.4763,34.5363,34.4688,34.5138,20100.0
2009-06-25 14:50:00,46.01,46.01,45.93,45.98,20900.0,34.5138,34.5138,34.4538,34.4913,20900.0
2009-06-25 14:55:00,45.98,46.07,45.98,46.0,13600.0,34.4913,34.5588,34.4913,34.5063,13600.0
2009-06-25 15:00:00,45.98,46.01,45.96,45.99,5100.0,34.4913,34.5138,34.4763,34.4988,5100.0
2009-06-25 15:05:00,45.99,46.11,45.99,46.1,30300.0,34.4988,34.5888,34.4988,34.5813,30300.0
2009-06-25 15:10:00,46.1,46.13,46.05,46.07,43300.0,34.5813,34.6038,34.5438,34.5588,43300.0
2009-06-25 15:15:00,46.06,46.1,46.0,46.04,38700.0,34.5513,34.5813,34.5063,34.5363,38700.0
2009-06-25 15:20:00,46.04,46.07,46.0,46.05,40000.0,34.5363,34.5588,34.5063,34.5438,40000.0
2009-06-25 15:25:00,46.06,46.12,46.05,46.11,12500.0,34.5513,34.5963,34.5438,34.5888,12500.0
2009-06-25 15:30:00,46.11,46.11,45.98,45.98,78900.0,34.5888,34.5888,34.4913,34.4913,78900.0
2009-06-25 15:35:00,45.96,45.98,45.87,45.89,14300.0,34.4763,34.4913,34.4088,34.4238,14300.0
2009-06-25 15:40:00,45.91,45.96,45.9,45.95,36400.0,34.4388,34.4763,34.4313,34.4688,36400.0
2009-06-25 15:45:00,45.93,46.11,45.92,46.08,43800.0,34.4538,34.5888,34.4463,34.5663,43800.0
2009-06-25 15:50:00,46.08,46.09,46.04,46.09,26600.0,34.5663,34.5738,34.5363,34.5738,26600.0
2009-06-25 15:55:00,46.09,46.2,46.08,46.17,43700.0,34.5738,34.6563,34.5663,34.6338,43700.0
2009-06-26 09:30:00,46.05,46.05,45.94,46.0,79800.0,34.5438,34.5438,34.4613,34.5063,79800.0
2009-06-26 09:35:00,46.0,46.11,45.99,46.05,27300.0,34.5063,34.5888,34.4988,34.5438,27300.0
2009-06-26 09:40:00,46.02,46.18,46.02,46.18,14000.0,34.5213,34.6413,34.5213,34.6413,14000.0
2009-06-26 09:45:00,46.18,46.19,46.11,46.12,23900.0,34.6413,34.6488,34.5888,34.5963,23900.0
2009-06-26 09:50:00,46.12,46.12,46.02,46.11,34900.0,34.5963,34.5963,34.5213,34.5888,34900.0
2009-06-26 09:55:00,46.13,46.16,45.92,45.96,45400.0,34.6038,34.6263,34.4463,34.4763,45400.0
2009-06-26 10:00:00,45.94,46.05,45.94,45.99,18300.0,34.4613,34.5438,34.4613,34.4988,18300.0
2009-06-26 10:05:00,46.0,46.04,45.91,45.95,10600.0,34.5063,34.5363,34.4388,34.4688,10600.0
2009-06-26 10:10:00,45.96,46.02,45.9,45.92,22700.0,34.4763,34.5213,34.4313,34.4463,22700.0
2009-06-26 10:15:00,45.93,46.01,45.92,45.99,28900.0,34.4538,34.5138,34.4463,34.4988,28900.0
2009-06-26 10:20:00,45.99,46.13,45.99,46.12,16800.0,34.4988,34.6038,34.4988,34.5963,16800.0
2009-06-26 10:25:00,46.1,46.1,46.03,46.06,11400.0,34.5813,34.5813,34.5288,34.5513,11400.0
2009-06-26 10:30:00,46.08,46.1,46.04,46.04,14600.0,34.5663,34.5813,34.5363,34.5363,14600.0
2009-06-26 10:35:00,46.05,46.09,45.98,45.99,15300.0,34.5438,34.5738,34.4913,34.4988,15300.0
2009-06-26 10:40:00,45.99,45.99,45.93,45.96,1100.0,34.4988,34.4988,34.4538,34.4763,1100.0
2009-06-26 10:45:00,45.92,45.94,45.92,45.93,600.0,34.4463,34.4613,34.4463,34.4538,600.0
2009-06-26 10:50:00,45.98,45.98,45.9,45.92,9100.0,34.4913,34.4913,34.4313,34.4463,9100.0
2009-06-26 10:55:00,45.93,46.0,45.93,45.97,10100.0,34.4538,34.5063,34.4538,34.4838,10100.0
2009-06-26 11:00:00,45.96,45.96,45.86,45.87,10200.0,34.4763,34.4763,34.4013,34.4088,10200.0
2009-06-26 11:05:00,45.86,45.94,45.86,45.94,62400.0,34.4013,34.4613,34.4013,34.4613,62400.0
2009-06-26 11:10:00,45.92,45.95,45.91,45.95,6100.0,34.4463,34.4688,34.4388,34.4688,6100.0
2009-06-26 11:15:00,45.96,45.97,45.93,45.94,5700.0,34.4763,34.4838,34.4538,34.4613,5700.0
2009-06-26 11:20:00,45.96,45.98,45.9,45.91,6300.0,34.4763,34.4913,34.4313,34.4388,6300.0
2009-06-26 11:25:00,45.92,45.96,45.9,45.94,8500.0,34.4463,34.4763,34.4313,34.4613,8500.0
2009-06-26 11:30:00,45.98,45.98,45.95,45.95,4700.0,34.4913,34.4913,34.4688,34.4688,4700.0
2009-06-26 11:35:00,45.96,45.96,45.93,45.93,3200.0,34.4763,34.4763,34.4538,34.4538,3200.0
2009-06-26 11:40:00,45.94,45.95,45.9,45.9,11700.0,34.4613,34.4688,34.4313,34.4313,11700.0
2009-06-26 11:45:00,45.9,45.92,45.9,45.9,4600.0,34.4313,34.4463,34.4313,34.4313,4600.0
2009-06-26 11:50:00,45.9,46.01,45.9,46.0,4500.0,34.4313,34.5138,34.4313,34.5063,4500.0
2009-06-26 11:55:00,46.0,46.01,45.99,46.0,13800.0,34.5063,34.5138,34.4988,34.5063,13800.0
2009-06-26 12:00:00,46.0,46.08,46.0,46.07,8800.0,34.5063,34.5663,34.5063,34.5588,8800.0
2009-06-26 12:05:00,46.08,46.08,46.04,46.04,15100.0,34.5663,34.5663,34.5363,34.5363,15100.0
2009-06-26 12:10:00,46.05,46.05,46.03,46.04,9100.0,34.5438,34.5438,34.5288,34.5363,9100.0
2009-06-26 12:15:00,46.03,46.03,45.99,45.99,3300.0,34.5288,34.5288,34.4988,34.4988,3300.0
2009-06-26 12:20:00,45.98,46.01,45.98,46.01,6300.0,34.4913,34.5138,34.4913,34.5138,6300.0
2009-06-26 12:25:00,46.01,46.02,46.0,46.01,9200.0,34.5138,34.5213,34.5063,34.5138,9200.0
2009-06-26 12:30:00,46.0,46.01,45.97,46.01,14200.0,34.5063,34.5138,34.4838,34.5138,14200.0
2009-06-26 12:35:00,46.01,46.05,46.01,46.04,7300.0,34.5138,34.5438,34.5138,34.5363,7300.0
2009-06-26 12:40:00,46.04,46.06,46.03,46.06,7900.0,34.5363,34.5513,34.5288,34.5513,7900.0
2009-06-26 12:45:00,46.06,46.14,46.06,46.13,13100.0,34.5513,34.6113,34.5513,34.6038,13100.0
2009-06-26 12:50:00,46.13,46.15,46.11,46.12,18200.0,34.6038,34.6188,34.5888,34.5963,18200.0
2009-06-26 12:55:00,46.13,46.13,46.1,46.1,29200.0,34.6038,34.6038,34.5813,34.5813,29200.0
2009-06-26 13:00:00,46.1,46.12,46.07,46.07,9300.0,34.5813,34.5963,34.5588,34.5588,9300.0
2009-06-26 13:05:00,46.07,46.07,46.06,46.07,6500.0,34.5588,34.5588,34.5513,34.5588,6500.0
2009-06-26 13:10:00,46.06,46.06,46.05,46.06,10200.0,34.5513,34.5513,34.5438,34.5513,10200.0
2009-06-26 13:15:00,46.06,46.07,46.04,46.07,10700.0,34.5513,34.5588,34.5363,34.5588,10700.0
2009-06-26 13:20:00,46.08,46.08,46.04,46.08,5100.0,34.5663,34.5663,34.5363,34.5663,5100.0
2009-06-26 13:25:00,46.06,46.1,46.05,46.07,7400.0,34.5513,34.5813,34.5438,34.5588,7400.0
2009-06-26 13:30:00,46.07,46.08,46.01,46.04,13200.0,34.5588,34.5663,34.5138,34.5363,13200.0
2009-06-26 13:35:00,46.03,46.04,46.01,46.04,16700.0,34.5288,34.5363,34.5138,34.5363,16700.0
2009-06-26 13:40:00,46.03,46.09,46.02,46.08,8100.0,34.5288,34.5738,34.5213,34.5663,8100.0
2009-06-26 13:45:00,46.09,46.09,46.05,46.06,3800.0,34.5738,34.5738,34.5438,34.5513,3800.0
2009-06-26 13:50:00,46.05,46.07,46.05,46.07,3800.0,34.5438,34.5588,34.5438,34.5588,3800.0
2009-06-26 13:55:00,46.07,46.09,46.04,46.04,15000.0,34.5588,34.5738,34.5363,34.5363,15000.0
2009-06-26 14:00:00,46.04,46.05,45.98,46.01,16700.0,34.5363,34.5438,34.4913,34.5138,16700.0
2009-06-26 14:05:00,46.02,46.05,46.02,46.02,16800.0,34.5213,34.5438,34.5213,34.5213,16800.0
2009-06-26 14:10:00,46.03,46.05,46.03,46.05,3300.0,34.5288,34.5438,34.5288,34.5438,3300.0
2009-06-26 14:15:00,46.06,46.06,46.02,46.05,10300.0,34.5513,34.5513,34.5213,34.5438,10300.0
2009-06-26 14:20:00,46.04,46.05,46.03,46.05,5200.0,34.5363,34.5438,34.5288,34.5438,5200.0
2009-06-26 14:25:00,46.05,46.05,46.04,46.05,2900.0,34.5438,34.5438,34.5363,34.5438,2900.0
2009-06-26 14:30:00,46.02,46.04,46.01,46.03,8200.0,34.5213,34.5363,34.5138,34.5288,8200.0
2009-06-26 14:35:00,46.04,46.09,46.04,46.05,10400.0,34.5363,34.5738,34.5363,34.5438,10400.0
2009-06-26 14:40:00,46.05,46.07,46.03,46.07,12000.0,34.5438,34.5588,34.5288,34.5588,12000.0
2009-06-26 14:45:00,46.08,46.1,46.07,46.08,3600.0,34.5663,34.5813,34.5588,34.5663,3600.0
2009-06-26 14:50:00,46.08,46.13,46.08,46.12,12600.0,34.5663,34.6038,34.5663,34.5963,12600.0
2009-06-26 14:55:00,46.12,46.16,46.1,46.16,12000.0,34.5963,34.6263,34.5813,34.6263,12000.0
2009-06-26 15:00:00,46.19,46.21,46.18,46.21,14500.0,34.6488,34.6638,34.6413,34.6638,14500.0
2009-06-26 15:05:00,46.2,46.2,46.15,46.16,10200.0,34.6563,34.6563,34.6188,34.6263,10200.0
2009-06-26 15:10:00,46.19,46.2,46.16,46.17,11600.0,34.6488,34.6563,34.6263,34.6338,11600.0
2009-06-26 15:15:00,46.17,46.18,46.12,46.14,18300.0,34.6338,34.6413,34.5963,34.6113,18300.0
2009-06-26 15:20:00,46.14,46.15,46.11,46.13,14000.0,34.6113,34.6188,34.5888,34.6038,14000.0
2009-06-26 15:25:00,46.14,46.18,46.13,46.16,11300.0,34.6113,34.6413,34.6038,34.6263,11300.0
2009-06-26 15:30:00,46.18,46.19,46.14,46.14,11200.0,34.6413,34.6488,34.6113,34.6113,11200.0
2009-06-26 15:35:00,46.14,46.16,46.14,46.14,12100.0,34.6113,34.6263,34.6113,34.6113,12100.0
2009-06-26 15:40:00,46.17,46.33,46.17,46.33,42700.0,34.6338,34.7539,34.6338,34.7539,42700.0
2009-06-26 15:45:00,46.35,46.35,46.24,46.26,26500.0,34.7689,34.7689,34.6863,34.7014,26500.0
2009-06-26 15:50:00,46.28,46.31,46.18,46.18,44800.0,34.7164,34.7389,34.6413,34.6413,44800.0
2009-06-26 15:55:00,46.18,46.23,46.13,46.13,39500.0,34.6413,34.6788,34.6038,34.6038,39500.0
2009-06-29 09:30:00,46.31,46.36,46.26,46.32,226700.0,34.7389,34.7764,34.7014,34.7464,226700.0
2009-06-29 09:35:00,46.33,46.33,46.19,46.2,23600.0,34.7539,34.7539,34.6488,34.6563,23600.0
2009-06-29 09:40:00,46.19,46.27,46.18,46.24,28100.0,34.6488,34.7089,34.6413,34.6863,28100.0
2009-06-29 09:45:00,46.23,46.23,46.12,46.13,19200.0,34.6788,34.6788,34.5963,34.6038,19200.0
2009-06-29 09:50:00,46.13,46.14,46.07,46.08,35600.0,34.6038,34.6113,34.5588,34.5663,35600.0
2009-06-29 09:55:00,46.07,46.1,46.02,46.09,23900.0,34.5588,34.5813,34.5213,34.5738,23900.0
2009-06-29 10:00:00,46.09,46.12,46.07,46.08,66000.0,34.5738,34.5963,34.5588,34.5663,66000.0
2009-06-29 10:05:00,46.09,46.17,46.03,46.16,35100.0,34.5738,34.6338,34.5288,34.6263,35100.0
2009-06-29 10:10:00,46.17,46.28,46.15,46.28,11900.0,34.6338,34.7164,34.6188,34.7164,11900.0
2009-06-29 10:15:00,46.28,46.33,46.27,46.31,10300.0,34.7164,34.7539,34.7089,34.7389,10300.0
2009-06-29 10:20:00,46.34,46.35,46.28,46.33,26900.0,34.7614,34.7689,34.7164,34.7539,26900.0
2009-06-29 10:25:00,46.33,46.46,46.32,46.46,31500.0,34.7539,34.8514,34.7464,34.8514,31500.0
2009-06-29 10:30:00,46.47,46.52,46.45,46.51,38600.0,34.8589,34.8964,34.8439,34.8889,38600.0
2009-06-29 10:35:00,46.5,46.55,46.49,46.52,16700.0,34.8814,34.9189,34.8739,34.8964,16700.0
2009-06-29 10:40:00,46.51,46.52,46.49,46.5,12400.0,34.8889,34.8964,34.8739,34.8814,12400.0
2009-06-29 10:45:00,46.51,46.6,46.51,46.56,21600.0,34.8889,34.9564,34.8889,34.9264,21600.0
2009-06-29 10:50:00,46.56,46.58,46.52,46.54,17000.0,34.9264,34.9414,34.8964,34.9114,17000.0
2009-06-29 10:55:00,46.54,46.57,46.53,46.53,6300.0,34.9114,34.9339,34.9039,34.9039,6300.0
2009-06-29 11:00:00,46.53,46.55,46.53,46.54,4000.0,34.9039,34.9189,34.9039,34.9114,4000.0
2009-06-29 11:05:00,46.53,46.54,46.51,46.53,16400.0,34.9039,34.9114,34.8889,34.9039,16400.0
2009-06-29 11:10:00,46.52,46.6,46.51,46.58,10800.0,34.8964,34.9564,34.8889,34.9414,10800.0
2009-06-29 11:15:00,46.59,46.59,46.51,46.52,14000.0,34.9489,34.9489,34.8889,34.8964,14000.0
2009-06-29 11:20:00,46.52,46.56,46.51,46.55,5700.0,34.8964,34.9264,34.8889,34.9189,5700.0
2009-06-29 11:25:00,46.54,46.6,46.54,46.55,15800.0,34.9114,34.9564,34.9114,34.9189,15800.0
2009-06-29 11:30:00,46.57,46.59,46.54,46.57,16200.0,34.9339,34.9489,34.9114,34.9339,16200.0
2009-06-29 11:35:00,46.57,46.57,46.52,46.52,16400.0,34.9339,34.9339,34.8964,34.8964,16400.0
2009-06-29 11:40:00,46.52,46.55,46.5,46.53,19500.0,34.8964,34.9189,34.8814,34.9039,19500.0
2009-06-29 11:45:00,46.53,46.59,46.53,46.57,9400.0,34.9039,34.9489,34.9039,34.9339,9400.0
2009-06-29 11:50:00,46.57,46.61,46.56,46.6,9500.0,34.9339,34.9639,34.9264,34.9564,9500.0
2009-06-29 11:55:00,46.59,46.6,46.57,46.6,22700.0,34.9489,34.9564,34.9339,34.9564,22700.0
2009-06-29 12:00:00,46.61,46.61,46.55,46.55,14100.0,34.9639,34.9639,34.9189,34.9189,14100.0
2009-06-29 12:05:00,46.56,46.58,46.55,46.58,4600.0,34.9264,34.9414,34.9189,34.9414,4600.0
2009-06-29 12:10:00,46.57,46.59,46.56,46.56,3500.0,34.9339,34.9489,34.9264,34.9264,3500.0
2009-06-29 12:15:00,46.57,46.59,46.56,46.59,14000.0,34.9339,34.9489,34.9264,34.9489,14000.0
2009-06-29 12:20:00,46.58,46.59,46.56,46.58,11700.0,34.9414,34.9489,34.9264,34.9414,11700.0
2009-06-29 12:25:00,46.58,46.62,46.57,46.6,45400.0,34.9414,34.9714,34.9339,34.9564,45400.0
2009-06-29 12:30:00,46.61,46.65,46.6,46.64,12300.0,34.9639,34.9939,34.9564,34.9864,12300.0
2009-06-29 12:35:00,46.64,46.65,46.59,46.59,11200.0,34.9864,34.9939,34.9489,34.9489,11200.0
2009-06-29 12:40:00,46.59,46.6,46.58,46.59,3000.0,34.9489,34.9564,34.9414,34.9489,3000.0
2009-06-29 12:45:00,46.59,46.59,46.58,46.58,3900.0,34.9489,34.9489,34.9414,34.9414,3900.0
2009-06-29 12:50:00,46.58,46.59,46.55,46.57,10300.0,34.9414,34.9489,34.9189,34.9339,10300.0
2009-06-29 12:55:00,46.58,46.58,46.54,46.54,5100.0,34.9414,34.9414,34.9114,34.9114,5100.0
2009-06-29 13:00:00,46.54,46.58,46.54,46.58,6000.0,34.9114,34.9414,34.9114,34.9414,6000.0
2009-06-29 13:05:00,46.58,46.58,46.56,46.57,2100.0,34.9414,34.9414,34.9264,34.9339,2100.0
2009-06-29 13:10:00,46.58,46.62,46.57,46.62,8800.0,34.9414,34.9714,34.9339,34.9714,8800.0
2009-06-29 13:15:00,46.62,46.63,46.59,46.6,10000.0,34.9714,34.9789,34.9489,34.9564,10000.0
2009-06-29 13:20:00,46.59,46.61,46.58,46.61,10800.0,34.9489,34.9639,34.9414,34.9639,10800.0
2009-06-29 13:25:00,46.62,46.62,46.57,46.57,10100.0,34.9714,34.9714,34.9339,34.9339,10100.0
2009-06-29 13:30:00,46.58,46.58,46.56,46.58,4100.0,34.9414,34.9414,34.9264,34.9414,4100.0
2009-06-29 13:35:00,46.59,46.61,46.59,46.61,2900.0,34.9489,34.9639,34.9489,34.9639,2900.0
2009-06-29 13:40:00,46.6,46.6,46.58,46.59,5800.0,34.9564,34.9564,34.9414,34.9489,5800.0
2009-06-29 13:45:00,46.59,46.6,46.55,46.57,10200.0,34.9489,34.9564,34.9189,34.9339,10200.0
2009-06-29 13:50:00,46.56,46.56,46.54,46.55,3400.0,34.9264,34.9264,34.9114,34.9189,3400.0
2009-06-29 13:55:00,46.54,46.59,46.52,46.57,10800.0,34.9114,34.9489,34.8964,34.9339,10800.0
2009-06-29 14:00:00,46.56,46.56,46.46,46.46,50500.0,34.9264,34.9264,34.8514,34.8514,50500.0
2009-06-29 14:05:00,46.46,46.49,46.45,46.48,3200.0,34.8514,34.8739,34.8439,34.8664,3200.0
2009-06-29 14:10:00,46.5,46.52,46.49,46.51,11700.0,34.8814,34.8964,34.8739,34.8889,11700.0
2009-06-29 14:15:00,46.5,46.53,46.5,46.52,7700.0,34.8814,34.9039,34.8814,34.8964,7700.0
2009-06-29 14:20:00,46.52,46.52,46.48,46.5,9900.0,34.8964,34.8964,34.8664,34.8814,9900.0
2009-06-29 14:25:00,46.5,46.51,46.48,46.48,5500.0,34.8814,34.8889,34.8664,34.8664,5500.0
2009-06-29 14:30:00,46.51,46.54,46.5,46.54,7200.0,34.8889,34.9114,34.8814,34.9114,7200.0
2009-06-29 14:35:00,46.55,46.55,46.51,46.51,9200.0,34.9189,34.9189,34.8889,34.8889,9200.0
2009-06-29 14:40:00,46.5,46.53,46.48,46.51,19700.0,34.8814,34.9039,34.8664,34.8889,19700.0
2009-06-29 14:45:00,46.52,46.54,46.52,46.52,6800.0,34.8964,34.9114,34.8964,34.8964,6800.0
2009-06-29 14:50:00,46.52,46.52,46.49,46.52,9700.0,34.8964,34.8964,34.8739,34.8964,9700.0
2009-06-29 14:55:00,46.53,46.56,46.53,46.56,9100.0,34.9039,34.9264,34.9039,34.9264,9100.0
2009-06-29 15:00:00,46.56,46.56,46.54,46.56,3000.0,34.9264,34.9264,34.9114,34.9264,3000.0
2009-06-29 15:05:00,46.57,46.59,46.56,46.56,8400.0,34.9339,34.9489,34.9264,34.9264,8400.0
2009-06-29 15:10:00,46.56,46.59,46.55,46.57,6800.0,34.9264,34.9489,34.9189,34.9339,6800.0
2009-06-29 15:15:00,46.59,46.63,46.59,46.61,12900.0,34.9489,34.9789,34.9489,34.9639,12900.0
2009-06-29 15:20:00,46.61,46.63,46.58,46.62,31900.0,34.9639,34.9789,34.9414,34.9714,31900.0
2009-06-29 15:25:00,46.63,46.63,46.61,46.62,4200.0,34.9789,34.9789,34.9639,34.9714,4200.0
2009-06-29 15:30:00,46.61,46.61,46.55,46.56,22100.0,34.9639,34.9639,34.9189,34.9264,22100.0
2009-06-29 15:35:00,46.57,46.58,46.47,46.48,44600.0,34.9339,34.9414,34.8589,34.8664,44600.0
2009-06-29 15:40:00,46.48,46.58,46.48,46.54,74300.0,34.8664,34.9414,34.8664,34.9114,74300.0
2009-06-29 15:45:00,46.55,46.56,46.49,46.5,78800.0,34.9189,34.9264,34.8739,34.8814,78800.0
2009-06-29 15:50:00,46.5,46.58,46.46,46.58,94100.0,34.8814,34.9414,34.8514,34.9414,94100.0
2009-06-29 15:55:00,46.58,46.61,46.55,46.55,26400.0,34.9414,34.9639,34.9189,34.9189,26400.0
2009-06-30 09:30:00,46.62,46.66,46.57,46.66,136400.0,34.9714,35.0014,34.9339,35.0014,136400.0
2009-06-30 09:35:00,46.68,46.72,46.64,46.67,37700.0,35.0164,35.0464,34.9864,35.0089,37700.0
2009-06-30 09:40:00,46.68,46.71,46.65,46.7,28800.0,35.0164,35.0389,34.9939,35.0314,28800.0
2009-06-30 09:45:00,46.71,46.75,46.64,46.67,40800.0,35.0389,35.0689,34.9864,35.0089,40800.0
2009-06-30 09:50:00,46.66,46.69,46.58,46.69,58800.0,35.0014,35.0239,34.9414,35.0239,58800.0
2009-06-30 09:55:00,46.7,46.71,46.68,46.69,9500.0,35.0314,35.0389,35.0164,35.0239,9500.0
2009-06-30 10:00:00,46.69,46.69,46.42,46.5,214700.0,35.0239,35.0239,34.8214,34.8814,214700.0
2009-06-30 10:05:00,46.49,46.49,46.33,46.44,96800.0,34.8739,34.8739,34.7539,34.8364,96800.0
2009-06-30 10:10:00,46.44,46.45,46.39,46.41,33800.0,34.8364,34.8439,34.7989,34.8139,33800.0
2009-06-30 10:15:00,46.37,46.37,46.26,46.26,23100.0,34.7839,34.7839,34.7014,34.7014,23100.0
2009-06-30 10:20:00,46.26,46.28,46.14,46.22,32200.0,34.7014,34.7164,34.6113,34.6713,32200.0
2009-06-30 10:25:00,46.22,46.22,46.14,46.2,15200.0,34.6713,34.6713,34.6113,34.6563,15200.0
2009-06-30 10:30:00,46.19,46.19,46.03,46.08,54700.0,34.6488,34.6488,34.5288,34.5663,54700.0
2009-06-30 10:35:00,46.07,46.07,46.01,46.07,36100.0,34.5588,34.5588,34.5138,34.5588,36100.0
2009-06-30 10:40:00,46.07,46.11,46.07,46.07,21200.0,34.5588,34.5888,34.5588,34.5588,21200.0
2009-06-30 10:45:00,46.06,46.11,46.01,46.11,42900.0,34.5513,34.5888,34.5138,34.5888,42900.0
2009-06-30 10:50:00,46.12,46.12,46.1,46.12,11500.0,34.5963,34.5963,34.5813,34.5963,11500.0
2009-06-30 10:55:00,46.11,46.15,46.1,46.14,27600.0,34.5888,34.6188,34.5813,34.6113,27600.0
2009-06-30 11:00:00,46.13,46.16,46.11,46.13,21100.0,34.6038,34.6263,34.5888,34.6038,21100.0
2009-06-30 11:05:00,46.13,46.13,46.04,46.05,24800.0,34.6038,34.6038,34.5363,34.5438,24800.0
2009-06-30 11:10:00,46.03,46.1,46.02,46.07,26200.0,34.5288,34.5813,34.5213,34.5588,26200.0
2009-06-30 11:15:00,46.05,46.11,46.03,46.11,13500.0,34.5438,34.5888,34.5288,34.5888,13500.0
2009-06-30 11:20:00,46.11,46.11,46.07,46.11,12200.0,34.5888,34.5888,34.5588,34.5888,12200.0
2009-06-30 11:25:00,46.12,46.13,46.06,46.07,52900.0,34.5963,34.6038,34.5513,34.5588,52900.0
2009-06-30 11:30:00,46.06,46.06,45.99,46.01,32500.0,34.5513,34.5513,34.4988,34.5138,32500.0
2009-06-30 11:35:00,46.01,46.01,45.9,45.94,65400.0,34.5138,34.5138,34.4313,34.4613,65400.0
2009-06-30 11:40:00,45.96,46.0,45.96,45.98,20400.0,34.4763,34.5063,34.4763,34.4913,20400.0
2009-06-30 11:45:00,45.97,46.02,45.96,46.02,20100.0,34.4838,34.5213,34.4763,34.5213,20100.0
2009-06-30 11:50:00,46.01,46.02,45.98,46.0,40600.0,34.5138,34.5213,34.4913,34.5063,40600.0
2009-06-30 11:55:00,46.0,46.04,45.97,46.0,20400.0,34.5063,34.5363,34.4838,34.5063,20400.0
2009-06-30 12:00:00,46.02,46.02,45.98,46.0,24400.0,34.5213,34.5213,34.4913,34.5063,24400.0
2009-06-30 12:05:00,46.0,46.03,46.0,46.01,7600.0,34.5063,34.5288,34.5063,34.5138,7600.0
2009-06-30 12:10:00,46.01,46.07,46.01,46.07,17200.0,34.5138,34.5588,34.5138,34.5588,17200.0
2009-06-30 12:15:00,46.06,46.06,46.01,46.02,37200.0,34.5513,34.5513,34.5138,34.5213,37200.0
2009-06-30 12:20:00,46.02,46.02,45.95,45.96,16900.0,34.5213,34.5213,34.4688,34.4763,16900.0
2009-06-30 12:25:00,45.96,46.07,45.96,46.07,9600.0,34.4763,34.5588,34.4763,34.5588,9600.0
2009-06-30 12:30:00,46.07,46.13,46.07,46.11,42500.0,34.5588,34.6038,34.5588,34.5888,42500.0
2009-06-30 12:35:00,46.11,46.12,46.05,46.06,25000.0,34.5888,34.5963,34.5438,34.5513,25000.0
2009-06-30 12:40:00,46.06,46.1,46.06,46.09,8100.0,34.5513,34.5813,34.5513,34.5738,8100.0
2009-06-30 12:45:00,46.09,46.11,46.08,46.08,15500.0,34.5738,34.5888,34.5663,34.5663,15500.0
2009-06-30 12:50:00,46.08,46.1,46.08,46.08,6400.0,34.5663,34.5813,34.5663,34.5663,6400.0
2009-06-30 12:55:00,46.09,46.11,46.08,46.1,17500.0,34.5738,34.5888,34.5663,34.5813,17500.0
2009-06-30 13:00:00,46.1,46.1,46.05,46.06,23700.0,34.5813,34.5813,34.5438,34.5513,23700.0
2009-06-30 13:05:00,46.05,46.08,46.03,46.08,52100.0,34.5438,34.5663,34.5288,34.5663,52100.0
2009-06-30 13:10:00,46.07,46.07,46.05,46.05,4400.0,34.5588,34.5588,34.5438,34.5438,4400.0
2009-06-30 13:15:00,46.06,46.06,46.01,46.01,17400.0,34.5513,34.5513,34.5138,34.5138,17400.0
2009-06-30 13:20:00,46.01,46.06,46.0,46.05,19100.0,34.5138,34.5513,34.5063,34.5438,19100.0
2009-06-30 13:25:00,46.04,46.06,46.02,46.03,17400.0,34.5363,34.5513,34.5213,34.5288,17400.0
2009-06-30 13:30:00,46.02,46.04,46.01,46.01,9500.0,34.5213,34.5363,34.5138,34.5138,9500.0
2009-06-30 13:35:00,46.01,46.04,46.01,46.04,4100.0,34.5138,34.5363,34.5138,34.5363,4100.0
2009-06-30 13:40:00,46.04,46.08,46.03,46.08,10900.0,34.5363,34.5663,34.5288,34.5663,10900.0
2009-06-30 13:45:00,46.09,46.09,46.03,46.03,32800.0,34.5738,34.5738,34.5288,34.5288,32800.0
2009-06-30 13:50:00,46.05,46.05,45.97,46.0,26100.0,34.5438,34.5438,34.4838,34.5063,26100.0
2009-06-30 13:55:00,45.99,46.0,45.97,45.99,20100.0,34.4988,34.5063,34.4838,34.4988,20100.0
2009-06-30 14:00:00,45.99,46.01,45.96,45.99,20100.0,34.4988,34.5138,34.4763,34.4988,20100.0
2009-06-30 14:05:00,45.99,46.02,45.95,45.99,39200.0,34.4988,34.5213,34.4688,34.4988,39200.0
2009-06-30 14:10:00,45.99,46.05,45.99,46.03,16100.0,34.4988,34.5438,34.4988,34.5288,16100.0
2009-06-30 14:15:00,46.03,46.06,46.03,46.05,33300.0,34.5288,34.5513,34.5288,34.5438,33300.0
2009-06-30 14:20:00,46.05,46.08,46.04,46.08,15900.0,34.5438,34.5663,34.5363,34.5663,15900.0
2009-06-30 14:25:00,46.08,46.11,46.08,46.09,17300.0,34.5663,34.5888,34.5663,34.5738,17300.0
2009-06-30 14:30:00,46.09,46.1,46.05,46.1,37000.0,34.5738,34.5813,34.5438,34.5813,37000.0
2009-06-30 14:35:00,46.08,46.15,46.08,46.15,46200.0,34.5663,34.6188,34.5663,34.6188,46200.0
2009-06-30 14:40:00,46.16,46.16,46.13,46.15,42700.0,34.6263,34.6263,34.6038,34.6188,42700.0
2009-06-30 14:45:00,46.16,46.18,46.11,46.11,51600.0,34.6263,34.6413,34.5888,34.5888,51600.0
2009-06-30 14:50:00,46.12,46.17,46.12,46.16,13100.0,34.5963,34.6338,34.5963,34.6263,13100.0
2009-06-30 14:55:00,46.17,46.17,46.12,46.13,23900.0,34.6338,34.6338,34.5963,34.6038,23900.0
2009-06-30 15:00:00,46.13,46.16,46.06,46.06,39100.0,34.6038,34.6263,34.5513,34.5513,39100.0
2009-06-30 15:05:00,46.06,46.1,46.06,46.09,36300.0,34.5513,34.5813,34.5513,34.5738,36300.0
2009-06-30 15:10:00,46.1,46.15,46.09,46.1,43900.0,34.5813,34.6188,34.5738,34.5813,43900.0
2009-06-30 15:15:00,46.1,46.13,46.06,46.06,42500.0,34.5813,34.6038,34.5513,34.5513,42500.0
2009-06-30 15:20:00,46.06,46.19,46.06,46.17,55200.0,34.5513,34.6488,34.5513,34.6338,55200.0
2009-06-30 15:25:00,46.18,46.19,46.14,46.15,47900.0,34.6413,34.6488,34.6113,34.6188,47900.0
2009-06-30 15:30:00,46.17,46.27,46.17,46.26,74500.0,34.6338,34.7089,34.6338,34.7014,74500.0
2009-06-30 15:35:00,46.26,46.27,46.21,46.24,45600.0,34.7014,34.7089,34.6638,34.6863,45600.0
2009-06-30 15:40:00,46.24,46.27,46.19,46.27,66900.0,34.6863,34.7089,34.6488,34.7089,66900.0
2009-06-30 15:45:00,46.26,46.32,46.25,46.29,95000.0,34.7014,34.7464,34.6938,34.7239,95000.0
2009-06-30 15:50:00,46.3,46.3,46.16,46.16,55900.0,34.7314,34.7314,34.6263,34.6263,55900.0
2009-06-30 15:55:00,46.17,46.26,46.14,46.25,88700.0,34.6338,34.7014,34.6113,34.6938,88700.0
2009-06-30 16:00:00,46.27,46.27,46.27,46.27,3000.0,34.7089,34.7089,34.7089,34.7089,3000.0
2009-06-30 16:05:00,46.27,46.27,46.27,46.27,0.0,34.7089,34.7089,34.7089,34.7089,0.0
2009-06-30 16:10:00,46.27,46.27,46.27,46.27,0.0,34.7089,34.7089,34.7089,34.7089,0.0
2009-07-01 09:30:00,46.49,46.56,46.46,46.5,78600.0,34.8739,34.9264,34.8514,34.8814,78600.0
2009-07-01 09:35:00,46.51,46.61,46.48,46.6,22100.0,34.8889,34.9639,34.8664,34.9564,22100.0
2009-07-01 09:40:00,46.6,46.6,46.54,46.59,15100.0,34.9564,34.9564,34.9114,34.9489,15100.0
2009-07-01 09:45:00,46.59,46.65,46.56,46.65,20800.0,34.9489,34.9939,34.9264,34.9939,20800.0
2009-07-01 09:50:00,46.66,46.7,46.64,46.65,53400.0,35.0014,35.0314,34.9864,34.9939,53400.0
2009-07-01 09:55:00,46.66,46.71,46.66,46.7,15400.0,35.0014,35.0389,35.0014,35.0314,15400.0
2009-07-01 10:00:00,46.68,46.71,46.5,46.51,178900.0,35.0164,35.0389,34.8814,34.8889,178900.0
2009-07-01 10:05:00,46.52,46.61,46.52,46.61,58100.0,34.8964,34.9639,34.8964,34.9639,58100.0
2009-07-01 10:10:00,46.6,46.61,46.55,46.6,21000.0,34.9564,34.9639,34.9189,34.9564,21000.0
2009-07-01 10:15:00,46.61,46.78,46.61,46.76,45200.0,34.9639,35.0914,34.9639,35.0764,45200.0
2009-07-01 10:20:00,46.76,46.81,46.76,46.78,23100.0,35.0764,35.1139,35.0764,35.0914,23100.0
2009-07-01 10:25:00,46.78,46.91,46.75,46.9,41900.0,35.0914,35.1889,35.0689,35.1814,41900.0
2009-07-01 10:30:00,46.9,46.91,46.87,46.88,19200.0,35.1814,35.1889,35.1589,35.1664,19200.0
2009-07-01 10:35:00,46.87,46.89,46.84,46.84,18700.0,35.1589,35.1739,35.1364,35.1364,18700.0
2009-07-01 10:40:00,46.85,46.88,46.84,46.85,26100.0,35.1439,35.1664,35.1364,35.1439,26100.0
2009-07-01 10:45:00,46.85,46.87,46.84,46.84,6800.0,35.1439,35.1589,35.1364,35.1364,6800.0
2009-07-01 10:50:00,46.84,46.86,46.81,46.82,17700.0,35.1364,35.1514,35.1139,35.1214,17700.0
2009-07-01 10:55:00,46.82,46.85,46.81,46.82,8300.0,35.1214,35.1439,35.1139,35.1214,8300.0
2009-07-01 11:00:00,46.83,46.86,46.82,46.83,10200.0,35.1289,35.1514,35.1214,35.1289,10200.0
2009-07-01 11:05:00,46.82,46.83,46.78,46.8,32400.0,35.1214,35.1289,35.0914,35.1064,32400.0
2009-07-01 11:10:00,46.8,46.81,46.77,46.81,17700.0,35.1064,35.1139,35.0839,35.1139,17700.0
2009-07-01 11:15:00,46.81,46.83,46.78,46.79,14500.0,35.1139,35.1289,35.0914,35.0989,14500.0
2009-07-01 11:20:00,46.78,46.79,46.73,46.74,13200.0,35.0914,35.0989,35.0539,35.0614,13200.0
2009-07-01 11:25:00,46.74,46.77,46.7,46.7,31700.0,35.0614,35.0839,35.0314,35.0314,31700.0
2009-07-01 11:30:00,46.7,46.77,46.7,46.73,24300.0,35.0314,35.0839,35.0314,35.0539,24300.0
2009-07-01 11:35:00,46.74,46.77,46.74,46.76,14800.0,35.0614,35.0839,35.0614,35.0764,14800.0
2009-07-01 11:40:00,46.75,46.75,46.7,46.7,29400.0,35.0689,35.0689,35.0314,35.0314,29400.0
2009-07-01 11:45:00,46.7,46.72,46.7,46.71,15500.0,35.0314,35.0464,35.0314,35.0389,15500.0
2009-07-01 11:50:00,46.72,46.75,46.71,46.75,16100.0,35.0464,35.0689,35.0389,35.0689,16100.0
2009-07-01 11:55:00,46.75,46.77,46.75,46.77,24700.0,35.0689,35.0839,35.0689,35.0839,24700.0
2009-07-01 12:00:00,46.77,46.81,46.72,46.81,29400.0,35.0839,35.1139,35.0464,35.1139,29400.0
2009-07-01 12:05:00,46.81,46.81,46.78,46.78,15000.0,35.1139,35.1139,35.0914,35.0914,15000.0
2009-07-01 12:10:00,46.78,46.79,46.69,46.71,32800.0,35.0914,35.0989,35.0239,35.0389,32800.0
2009-07-01 12:15:00,46.72,46.74,46.71,46.74,17100.0,35.0464,35.0614,35.0389,35.0614,17100.0
2009-07-01 12:20:00,46.74,46.76,46.73,46.76,5600.0,35.0614,35.0764,35.0539,35.0764,5600.0
2009-07-01 12:25:00,46.76,46.79,46.76,46.77,12600.0,35.0764,35.0989,35.0764,35.0839,12600.0
2009-07-01 12:30:00,46.77,46.78,46.76,46.78,8300.0,35.0839,35.0914,35.0764,35.0914,8300.0
2009-07-01 12:35:00,46.77,46.78,46.76,46.76,7600.0,35.0839,35.0914,35.0764,35.0764,7600.0
2009-07-01 12:40:00,46.76,46.77,46.74,46.76,5600.0,35.0764,35.0839,35.0614,35.0764,5600.0
2009-07-01 12:45:00,46.76,46.76,46.73,46.75,9800.0,35.0764,35.0764,35.0539,35.0689,9800.0
2009-07-01 12:50:00,46.75,46.75,46.74,46.74,600.0,35.0689,35.0689,35.0614,35.0614,600.0
2009-07-01 12:55:00,46.73,46.73,46.69,46.69,8100.0,35.0539,35.0539,35.0239,35.0239,8100.0
2009-07-01 13:00:00,46.68,46.71,46.67,46.71,8000.0,35.0164,35.0389,35.0089,35.0389,8000.0
2009-07-01 13:05:00,46.7,46.73,46.7,46.72,14800.0,35.0314,35.0539,35.0314,35.0464,14800.0
2009-07-01 13:10:00,46.72,46.74,46.72,46.74,8700.0,35.0464,35.0614,35.0464,35.0614,8700.0
2009-07-01 13:15:00,46.73,46.73,46.72,46.72,2500.0,35.0539,35.0539,35.0464,35.0464,2500.0
2009-07-01 13:20:00,46.73,46.75,46.72,46.75,3200.0,35.0539,35.0689,35.0464,35.0689,3200.0
2009-07-01 13:25:00,46.73,46.78,46.69,46.78,12900.0,35.0539,35.0914,35.0239,35.0914,12900.0
2009-07-01 13:30:00,46.77,46.77,46.73,46.74,11300.0,35.0839,35.0839,35.0539,35.0614,11300.0
2009-07-01 13:35:00,46.73,46.75,46.73,46.73,12300.0,35.0539,35.0689,35.0539,35.0539,12300.0
2009-07-01 13:40:00,46.73,46.74,46.68,46.7,94200.0,35.0539,35.0614,35.0164,35.0314,94200.0
2009-07-01 13:45:00,46.69,46.7,46.68,46.68,24400.0,35.0239,35.0314,35.0164,35.0164,24400.0
2009-07-01 13:50:00,46.69,46.7,46.68,46.7,9900.0,35.0239,35.0314,35.0164,35.0314,9900.0
2009-07-01 13:55:00,46.7,46.73,46.7,46.72,10800.0,35.0314,35.0539,35.0314,35.0464,10800.0
2009-07-01 14:00:00,46.72,46.72,46.62,46.65,28200.0,35.0464,35.0464,34.9714,34.9939,28200.0
2009-07-01 14:05:00,46.65,46.68,46.61,46.61,15500.0,34.9939,35.0164,34.9639,34.9639,15500.0
2009-07-01 14:10:00,46.61,46.61,46.58,46.61,9900.0,34.9639,34.9639,34.9414,34.9639,9900.0
2009-07-01 14:15:00,46.62,46.62,46.59,46.61,13600.0,34.9714,34.9714,34.9489,34.9639,13600.0
2009-07-01 14:20:00,46.61,46.63,46.59,46.62,16300.0,34.9639,34.9789,34.9489,34.9714,16300.0
2009-07-01 14:25:00,46.61,46.64,46.61,46.64,20800.0,34.9639,34.9864,34.9639,34.9864,20800.0
2009-07-01 14:30:00,46.63,46.64,46.57,46.61,30600.0,34.9789,34.9864,34.9339,34.9639,30600.0
2009-07-01 14:35:00,46.6,46.64,46.6,46.62,8700.0,34.9564,34.9864,34.9564,34.9714,8700.0
2009-07-01 14:40:00,46.63,46.65,46.61,46.65,14600.0,34.9789,34.9939,34.9639,34.9939,14600.0
2009-07-01 14:45:00,46.66,46.66,46.62,46.64,15300.0,35.0014,35.0014,34.9714,34.9864,15300.0
2009-07-01 14:50:00,46.64,46.66,46.58,46.6,30700.0,34.9864,35.0014,34.9414,34.9564,30700.0
2009-07-01 14:55:00,46.6,46.61,46.58,46.61,7900.0,34.9564,34.9639,34.9414,34.9639,7900.0
2009-07-01 15:00:00,46.61,46.63,46.6,46.62,32500.0,34.9639,34.9789,34.9564,34.9714,32500.0
2009-07-01 15:05:00,46.62,46.64,46.6,46.6,67100.0,34.9714,34.9864,34.9564,34.9564,67100.0
2009-07-01 15:10:00,46.62,46.62,46.55,46.57,84700.0,34.9714,34.9714,34.9189,34.9339,84700.0
2009-07-01 15:15:00,46.58,46.62,46.57,46.61,25200.0,34.9414,34.9714,34.9339,34.9639,25200.0
2009-07-01 15:20:00,46.6,46.66,46.59,46.63,13500.0,34.9564,35.0014,34.9489,34.9789,13500.0
2009-07-01 15:25:00,46.62,46.62,46.53,46.55,27300.0,34.9714,34.9714,34.9039,34.9189,27300.0
2009-07-01 15:30:00,46.54,46.58,46.52,46.56,22800.0,34.9114,34.9414,34.8964,34.9264,22800.0
2009-07-01 15:35:00,46.57,46.57,46.54,46.57,11000.0,34.9339,34.9339,34.9114,34.9339,11000.0
2009-07-01 15:40:00,46.57,46.61,46.47,46.53,32400.0,34.9339,34.9639,34.8589,34.9039,32400.0
2009-07-01 15:45:00,46.52,46.52,46.47,46.47,15800.0,34.8964,34.8964,34.8589,34.8589,15800.0
2009-07-01 15:50:00,46.46,46.54,46.45,46.5,77700.0,34.8514,34.9114,34.8439,34.8814,77700.0
2009-07-01 15:55:00,46.48,46.52,46.43,46.5,86700.0,34.8664,34.8964,34.8289,34.8814,86700.0
2009-07-02 09:30:00,45.89,45.89,45.63,45.67,64500.0,34.4238,34.4238,34.2288,34.2588,64500.0
2009-07-02 09:35:00,45.69,45.7,45.55,45.57,82100.0,34.2738,34.2813,34.1688,34.1838,82100.0
2009-07-02 09:40:00,45.54,45.59,45.52,45.57,33600.0,34.1613,34.1988,34.1462,34.1838,33600.0
2009-07-02 09:45:00,45.55,45.63,45.52,45.63,16400.0,34.1688,34.2288,34.1462,34.2288,16400.0
2009-07-02 09:50:00,45.63,45.63,45.45,45.46,43400.0,34.2288,34.2288,34.0937,34.1012,43400.0
2009-07-02 09:55:00,45.46,45.54,45.45,45.5,38000.0,34.1012,34.1613,34.0937,34.1312,38000.0
2009-07-02 10:00:00,45.51,45.57,45.5,45.52,32100.0,34.1387,34.1838,34.1312,34.1462,32100.0
2009-07-02 10:05:00,45.53,45.53,45.37,45.38,53200.0,34.1538,34.1538,34.0337,34.0412,53200.0
2009-07-02 10:10:00,45.41,45.44,45.39,45.42,22200.0,34.0637,34.0862,34.0487,34.0712,22200.0
2009-07-02 10:15:00,45.43,45.48,45.43,45.44,36200.0,34.0787,34.1162,34.0787,34.0862,36200.0
2009-07-02 10:20:00,45.44,45.45,45.36,45.4,38500.0,34.0862,34.0937,34.0262,34.0562,38500.0
2009-07-02 10:25:00,45.4,45.45,45.4,45.42,12000.0,34.0562,34.0937,34.0562,34.0712,12000.0
2009-07-02 10:30:00,45.41,45.44,45.36,45.44,26700.0,34.0637,34.0862,34.0262,34.0862,26700.0
2009-07-02 10:35:00,45.44,45.48,45.44,45.44,9200.0,34.0862,34.1162,34.0862,34.0862,9200.0
2009-07-02 10:40:00,45.44,45.5,45.43,45.48,26100.0,34.0862,34.1312,34.0787,34.1162,26100.0
2009-07-02 10:45:00,45.48,45.49,45.44,45.47,19100.0,34.1162,34.1237,34.0862,34.1087,19100.0
2009-07-02 10:50:00,45.46,45.52,45.45,45.52,16900.0,34.1012,34.1462,34.0937,34.1462,16900.0
2009-07-02 10:55:00,45.53,45.54,45.48,45.49,15000.0,34.1538,34.1613,34.1162,34.1237,15000.0
2009-07-02 11:00:00,45.49,45.49,45.46,45.47,9500.0,34.1237,34.1237,34.1012,34.1087,9500.0
2009-07-02 11:05:00,45.47,45.53,45.46,45.52,3800.0,34.1087,34.1538,34.1012,34.1462,3800.0
2009-07-02 11:10:00,45.53,45.53,45.5,45.52,15800.0,34.1538,34.1538,34.1312,34.1462,15800.0
2009-07-02 11:15:00,45.52,45.52,45.47,45.5,25900.0,34.1462,34.1462,34.1087,34.1312,25900.0
2009-07-02 11:20:00,45.48,45.5,45.46,45.46,5000.0,34.1162,34.1312,34.1012,34.1012,5000.0
2009-07-02 11:25:00,45.46,45.48,45.44,45.46,14100.0,34.1012,34.1162,34.0862,34.1012,14100.0
2009-07-02 11:30:00,45.46,45.46,45.42,45.44,23400.0,34.1012,34.1012,34.0712,34.0862,23400.0
2009-07-02 11:35:00,45.44,45.46,45.4,45.45,34400.0,34.0862,34.1012,34.0562,34.0937,34400.0
2009-07-02 11:40:00,45.44,45.44,45.37,45.37,21200.0,34.0862,34.0862,34.0337,34.0337,21200.0
2009-07-02 11:45:00,45.36,45.39,45.34,45.39,18300.0,34.0262,34.0487,34.0112,34.0487,18300.0
2009-07-02 11:50:00,45.4,45.42,45.38,45.39,7200.0,34.0562,34.0712,34.0412,34.0487,7200.0
2009-07-02 11:55:00,45.41,45.42,45.39,45.42,29900.0,34.0637,34.0712,34.0487,34.0712,29900.0
2009-07-02 12:00:00,45.43,45.44,45.4,45.44,12800.0,34.0787,34.0862,34.0562,34.0862,12800.0
2009-07-02 12:05:00,45.43,45.43,45.4,45.41,8900.0,34.0787,34.0787,34.0562,34.0637,8900.0
2009-07-02 12:10:00,45.42,45.46,45.4,45.46,5300.0,34.0712,34.1012,34.0562,34.1012,5300.0
2009-07-02 12:15:00,45.44,45.45,45.42,45.42,9300.0,34.0862,34.0937,34.0712,34.0712,9300.0
2009-07-02 12:20:00,45.43,45.44,45.41,45.43,12800.0,34.0787,34.0862,34.0637,34.0787,12800.0
2009-07-02 12:25:00,45.42,45.44,45.4,45.41,9000.0,34.0712,34.0862,34.0562,34.0637,9000.0
2009-07-02 12:30:00,45.4,45.41,45.38,45.38,19000.0,34.0562,34.0637,34.0412,34.0412,19000.0
2009-07-02 12:35:00,45.38,45.4,45.37,45.4,5800.0,34.0412,34.0562,34.0337,34.0562,5800.0
2009-07-02 12:40:00,45.38,45.4,45.38,45.39,4100.0,34.0412,34.0562,34.0412,34.0487,4100.0
2009-07-02 12:45:00,45.39,45.42,45.38,45.4,14900.0,34.0487,34.0712,34.0412,34.0562,14900.0
2009-07-02 12:50:00,45.39,45.41,45.37,45.4,12800.0,34.0487,34.0637,34.0337,34.0562,12800.0
2009-07-02 12:55:00,45.39,45.4,45.39,45.4,7300.0,34.0487,34.0562,34.0487,34.0562,7300.0
2009-07-02 13:00:00,45.4,45.43,45.4,45.43,7500.0,34.0562,34.0787,34.0562,34.0787,7500.0
2009-07-02 13:05:00,45.43,45.43,45.43,45.43,1200.0,34.0787,34.0787,34.0787,34.0787,1200.0
2009-07-02 13:10:00,45.44,45.46,45.42,45.43,18100.0,34.0862,34.1012,34.0712,34.0787,18100.0
2009-07-02 13:15:00,45.43,45.44,45.42,45.43,11300.0,34.0787,34.0862,34.0712,34.0787,11300.0
2009-07-02 13:20:00,45.41,45.42,45.39,45.4,14400.0,34.0637,34.0712,34.0487,34.0562,14400.0
2009-07-02 13:25:00,45.41,45.44,45.39,45.4,15000.0,34.0637,34.0862,34.0487,34.0562,15000.0
2009-07-02 13:30:00,45.4,45.4,45.38,45.38,12900.0,34.0562,34.0562,34.0412,34.0412,12900.0
2009-07-02 13:35:00,45.39,45.4,45.36,45.4,29100.0,34.0487,34.0562,34.0262,34.0562,29100.0
2009-07-02 13:40:00,45.39,45.43,45.39,45.42,14100.0,34.0487,34.0787,34.0487,34.0712,14100.0
2009-07-02 13:45:00,45.41,45.41,45.38,45.41,12400.0,34.0637,34.0637,34.0412,34.0637,12400.0
2009-07-02 13:50:00,45.41,45.41,45.34,45.39,67400.0,34.0637,34.0637,34.0112,34.0487,67400.0
2009-07-02 13:55:00,45.38,45.4,45.37,45.39,16900.0,34.0412,34.0562,34.0337,34.0487,16900.0
2009-07-02 14:00:00,45.39,45.44,45.39,45.43,13400.0,34.0487,34.0862,34.0487,34.0787,13400.0
2009-07-02 14:05:00,45.43,45.44,45.43,45.43,4500.0,34.0787,34.0862,34.0787,34.0787,4500.0
2009-07-02 14:10:00,45.43,45.43,45.39,45.4,30400.0,34.0787,34.0787,34.0487,34.0562,30400.0
2009-07-02 14:15:00,45.38,45.38,45.36,45.37,21400.0,34.0412,34.0412,34.0262,34.0337,21400.0
2009-07-02 14:20:00,45.38,45.4,45.37,45.4,14000.0,34.0412,34.0562,34.0337,34.0562,14000.0
2009-07-02 14:25:00,45.42,45.42,45.38,45.39,10800.0,34.0712,34.0712,34.0412,34.0487,10800.0
2009-07-02 14:30:00,45.39,45.39,45.35,45.38,15200.0,34.0487,34.0487,34.0187,34.0412,15200.0
2009-07-02 14:35:00,45.39,45.43,45.39,45.41,13800.0,34.0487,34.0787,34.0487,34.0637,13800.0
2009-07-02 14:40:00,45.41,45.41,45.38,45.38,4400.0,34.0637,34.0637,34.0412,34.0412,4400.0
2009-07-02 14:45:00,45.39,45.4,45.36,45.37,16900.0,34.0487,34.0562,34.0262,34.0337,16900.0
2009-07-02 14:50:00,45.37,45.4,45.36,45.38,26500.0,34.0337,34.0562,34.0262,34.0412,26500.0
2009-07-02 14:55:00,45.39,45.4,45.39,45.39,8600.0,34.0487,34.0562,34.0487,34.0487,8600.0
2009-07-02 15:00:00,45.41,45.42,45.4,45.41,9600.0,34.0637,34.0712,34.0562,34.0637,9600.0
2009-07-02 15:05:00,45.41,45.43,45.41,45.43,4900.0,34.0637,34.0787,34.0637,34.0787,4900.0
2009-07-02 15:10:00,45.43,45.43,45.37,45.41,27200.0,34.0787,34.0787,34.0337,34.0637,27200.0
2009-07-02 15:15:00,45.42,45.42,45.37,45.39,8600.0,34.0712,34.0712,34.0337,34.0487,8600.0
2009-07-02 15:20:00,45.39,45.39,45.24,45.27,61200.0,34.0487,34.0487,33.9362,33.9587,61200.0
2009-07-02 15:25:00,45.26,45.27,45.2,45.24,57200.0,33.9512,33.9587,33.9062,33.9362,57200.0
2009-07-02 15:30:00,45.23,45.25,45.18,45.21,61100.0,33.9287,33.9437,33.8912,33.9137,61100.0
2009-07-02 15:35:00,45.21,45.27,45.19,45.27,74100.0,33.9137,33.9587,33.8987,33.9587,74100.0
2009-07-02 15:40:00,45.27,45.28,45.24,45.28,27300.0,33.9587,33.9662,33.9362,33.9662,27300.0
2009-07-02 15:45:00,45.28,45.37,45.27,45.34,32200.0,33.9662,34.0337,33.9587,34.0112,32200.0
2009-07-02 15:50:00,45.33,45.33,45.3,45.33,25000.0,34.0037,34.0037,33.9812,34.0037,25000.0
2009-07-02 15:55:00,45.33,45.33,45.19,45.21,65900.0,34.0037,34.0037,33.8987,33.9137,65900.0
2009-07-06 09:30:00,44.78,44.8,44.68,44.79,247500.0,33.5911,33.6062,33.5161,33.5986,247500.0
2009-07-06 09:35:00,44.79,44.92,44.79,44.87,37900.0,33.5986,33.6962,33.5986,33.6587,37900.0
2009-07-06 09:40:00,44.9,44.95,44.84,44.88,30400.0,33.6812,33.7187,33.6362,33.6662,30400.0
2009-07-06 09:45:00,44.88,45.0,44.84,45.0,14100.0,33.6662,33.7562,33.6362,33.7562,14100.0
2009-07-06 09:50:00,45.02,45.02,44.88,44.89,18400.0,33.7712,33.7712,33.6662,33.6737,18400.0
2009-07-06 09:55:00,44.88,44.96,44.87,44.92,23100.0,33.6662,33.7262,33.6587,33.6962,23100.0
2009-07-06 10:00:00,44.96,45.05,44.82,44.87,60000.0,33.7262,33.7937,33.6212,33.6587,60000.0
2009-07-06 10:05:00,44.88,44.91,44.82,44.82,12700.0,33.6662,33.6887,33.6212,33.6212,12700.0
2009-07-06 10:10:00,44.8,44.8,44.72,44.73,57700.0,33.6062,33.6062,33.5461,33.5536,57700.0
2009-07-06 10:15:00,44.73,44.76,44.66,44.66,40200.0,33.5536,33.5761,33.5011,33.5011,40200.0
2009-07-06 10:20:00,44.65,44.66,44.58,44.63,58200.0,33.4936,33.5011,33.4411,33.4786,58200.0
2009-07-06 10:25:00,44.64,44.65,44.59,44.61,19500.0,33.4861,33.4936,33.4486,33.4636,19500.0
2009-07-06 10:30:00,44.61,44.61,44.55,44.58,48800.0,33.4636,33.4636,33.4186,33.4411,48800.0
2009-07-06 10:35:00,44.57,44.57,44.54,44.55,5800.0,33.4336,33.4336,33.4111,33.4186,5800.0
2009-07-06 10:40:00,44.54,44.57,44.53,44.56,21100.0,33.4111,33.4336,33.4036,33.4261,21100.0
2009-07-06 10:45:00,44.59,44.62,44.58,44.59,18200.0,33.4486,33.4711,33.4411,33.4486,18200.0
2009-07-06 10:50:00,44.59,44.6,44.55,44.57,13400.0,33.4486,33.4561,33.4186,33.4336,13400.0
2009-07-06 10:55:00,44.57,44.65,44.57,44.63,17000.0,33.4336,33.4936,33.4336,33.4786,17000.0
2009-07-06 11:00:00,44.63,44.65,44.63,44.64,4500.0,33.4786,33.4936,33.4786,33.4861,4500.0
2009-07-06 11:05:00,44.64,44.65,44.63,44.63,13900.0,33.4861,33.4936,33.4786,33.4786,13900.0
2009-07-06 11:10:00,44.63,44.69,44.62,44.68,12600.0,33.4786,33.5236,33.4711,33.5161,12600.0
2009-07-06 11:15:00,44.68,44.71,44.68,44.7,14200.0,33.5161,33.5386,33.5161,33.5311,14200.0
2009-07-06 11:20:00,44.72,44.76,44.72,44.74,12100.0,33.5461,33.5761,33.5461,33.5611,12100.0
2009-07-06 11:25:00,44.73,44.73,44.7,44.72,12400.0,33.5536,33.5536,33.5311,33.5461,12400.0
2009-07-06 11:30:00,44.71,44.74,44.7,44.74,11900.0,33.5386,33.5611,33.5311,33.5611,11900.0
2009-07-06 11:35:00,44.75,44.77,44.74,44.76,9100.0,33.5686,33.5836,33.5611,33.5761,9100.0
2009-07-06 11:40:00,44.76,44.77,44.72,44.74,18100.0,33.5761,33.5836,33.5461,33.5611,18100.0
2009-07-06 11:45:00,44.73,44.82,44.73,44.82,5300.0,33.5536,33.6212,33.5536,33.6212,5300.0
2009-07-06 11:50:00,44.81,44.83,44.77,44.77,10900.0,33.6137,33.6287,33.5836,33.5836,10900.0
2009-07-06 11:55:00,44.77,44.77,44.69,44.7,20300.0,33.5836,33.5836,33.5236,33.5311,20300.0
2009-07-06 12:00:00,44.7,44.75,44.7,44.75,11000.0,33.5311,33.5686,33.5311,33.5686,11000.0
2009-07-06 12:05:00,44.74,44.76,44.73,44.74,4200.0,33.5611,33.5761,33.5536,33.5611,4200.0
2009-07-06 12:10:00,44.73,44.77,44.73,44.77,13200.0,33.5536,33.5836,33.5536,33.5836,13200.0
2009-07-06 12:15:00,44.76,44.78,44.76,44.78,4800.0,33.5761,33.5911,33.5761,33.5911,4800.0
2009-07-06 12:20:00,44.79,44.8,44.76,44.77,10300.0,33.5986,33.6062,33.5761,33.5836,10300.0
2009-07-06 12:25:00,44.78,44.78,44.72,44.72,8900.0,33.5911,33.5911,33.5461,33.5461,8900.0
2009-07-06 12:30:00,44.71,44.72,44.69,44.72,10100.0,33.5386,33.5461,33.5236,33.5461,10100.0
2009-07-06 12:35:00,44.72,44.74,44.71,44.74,11300.0,33.5461,33.5611,33.5386,33.5611,11300.0
2009-07-06 12:40:00,44.71,44.72,44.67,44.68,17700.0,33.5386,33.5461,33.5086,33.5161,17700.0
2009-07-06 12:45:00,44.7,44.71,44.69,44.7,8400.0,33.5311,33.5386,33.5236,33.5311,8400.0
2009-07-06 12:50:00,44.7,44.74,44.69,44.72,5300.0,33.5311,33.5611,33.5236,33.5461,5300.0
2009-07-06 12:55:00,44.74,44.77,44.74,44.75,4300.0,33.5611,33.5836,33.5611,33.5686,4300.0
2009-07-06 13:00:00,44.75,44.78,44.74,44.77,9700.0,33.5686,33.5911,33.5611,33.5836,9700.0
2009-07-06 13:05:00,44.76,44.8,44.75,44.8,14000.0,33.5761,33.6062,33.5686,33.6062,14000.0
2009-07-06 13:10:00,44.8,44.81,44.78,44.8,9500.0,33.6062,33.6137,33.5911,33.6062,9500.0
2009-07-06 13:15:00,44.81,44.95,44.8,44.9,32800.0,33.6137,33.7187,33.6062,33.6812,32800.0
2009-07-06 13:20:00,44.91,44.97,44.91,44.94,19900.0,33.6887,33.7337,33.6887,33.7112,19900.0
2009-07-06 13:25:00,44.96,44.97,44.92,44.92,16400.0,33.7262,33.7337,33.6962,33.6962,16400.0
2009-07-06 13:30:00,44.91,44.92,44.89,44.9,6200.0,33.6887,33.6962,33.6737,33.6812,6200.0
2009-07-06 13:35:00,44.89,44.92,44.87,44.9,40300.0,33.6737,33.6962,33.6587,33.6812,40300.0
2009-07-06 13:40:00,44.91,44.91,44.89,44.9,7900.0,33.6887,33.6887,33.6737,33.6812,7900.0
2009-07-06 13:45:00,44.88,44.89,44.83,44.84,6600.0,33.6662,33.6737,33.6287,33.6362,6600.0
2009-07-06 13:50:00,44.84,44.89,44.84,44.89,7000.0,33.6362,33.6737,33.6362,33.6737,7000.0
2009-07-06 13:55:00,44.89,44.9,44.86,44.88,2800.0,33.6737,33.6812,33.6512,33.6662,2800.0
2009-07-06 14:00:00,44.88,44.9,44.88,44.9,7300.0,33.6662,33.6812,33.6662,33.6812,7300.0
2009-07-06 14:05:00,44.91,44.92,44.91,44.92,2400.0,33.6887,33.6962,33.6887,33.6962,2400.0
2009-07-06 14:10:00,44.89,44.91,44.88,44.91,2500.0,33.6737,33.6887,33.6662,33.6887,2500.0
2009-07-06 14:15:00,44.91,44.95,44.89,44.89,6600.0,33.6887,33.7187,33.6737,33.6737,6600.0
2009-07-06 14:20:00,44.88,44.88,44.83,44.84,5500.0,33.6662,33.6662,33.6287,33.6362,5500.0
2009-07-06 14:25:00,44.83,44.85,44.83,44.85,2900.0,33.6287,33.6437,33.6287,33.6437,2900.0
2009-07-06 14:30:00,44.88,44.9,44.86,44.9,10200.0,33.6662,33.6812,33.6512,33.6812,10200.0
2009-07-06 14:35:00,44.94,44.94,44.91,44.93,78800.0,33.7112,33.7112,33.6887,33.7037,78800.0
2009-07-06 14:40:00,44.91,44.91,44.86,44.88,9100.0,33.6887,33.6887,33.6512,33.6662,9100.0
2009-07-06 14:45:00,44.88,44.94,44.88,44.93,9700.0,33.6662,33.7112,33.6662,33.7037,9700.0
2009-07-06 14:50:00,44.91,44.92,44.85,44.87,6600.0,33.6887,33.6962,33.6437,33.6587,6600.0
2009-07-06 14:55:00,44.87,44.91,44.87,44.89,6900.0,33.6587,33.6887,33.6587,33.6737,6900.0
2009-07-06 15:00:00,44.91,45.01,44.91,44.98,89700.0,33.6887,33.7637,33.6887,33.7412,89700.0
2009-07-06 15:05:00,44.98,44.99,44.96,44.97,23600.0,33.7412,33.7487,33.7262,33.7337,23600.0
2009-07-06 15:10:00,44.96,44.96,44.89,44.92,13400.0,33.7262,33.7262,33.6737,33.6962,13400.0
2009-07-06 15:15:00,44.93,44.95,44.93,44.94,4000.0,33.7037,33.7187,33.7037,33.7112,4000.0
2009-07-06 15:20:00,44.91,44.95,44.9,44.94,17000.0,33.6887,33.7187,33.6812,33.7112,17000.0
2009-07-06 15:25:00,44.95,44.98,44.92,44.94,10500.0,33.7187,33.7412,33.6962,33.7112,10500.0
2009-07-06 15:30:00,44.93,44.93,44.8,44.84,54300.0,33.7037,33.7037,33.6062,33.6362,54300.0
2009-07-06 15:35:00,44.83,44.88,44.8,44.85,54500.0,33.6287,33.6662,33.6062,33.6437,54500.0
2009-07-06 15:40:00,44.86,44.98,44.86,44.95,48400.0,33.6512,33.7412,33.6512,33.7187,48400.0
2009-07-06 15:45:00,44.97,45.13,44.97,45.04,47400.0,33.7337,33.8537,33.7337,33.7862,47400.0
2009-07-06 15:50:00,45.04,45.12,45.04,45.1,66200.0,33.7862,33.8462,33.7862,33.8312,66200.0
2009-07-06 15:55:00,45.1,45.17,45.04,45.15,69600.0,33.8312,33.8837,33.7862,33.8687,69600.0
2009-07-07 09:30:00,45.07,45.1,45.01,45.04,43600.0,33.8087,33.8312,33.7637,33.7862,43600.0
2009-07-07 09:35:00,45.02,45.07,44.96,44.97,33800.0,33.7712,33.8087,33.7262,33.7337,33800.0
2009-07-07 09:40:00,44.97,44.97,44.9,44.94,14000.0,33.7337,33.7337,33.6812,33.7112,14000.0
2009-07-07 09:45:00,44.89,44.95,44.89,44.92,19100.0,33.6737,33.7187,33.6737,33.6962,19100.0
2009-07-07 09:50:00,44.93,45.02,44.93,45.01,16300.0,33.7037,33.7712,33.7037,33.7637,16300.0
2009-07-07 09:55:00,45.01,45.01,44.92,44.97,23000.0,33.7637,33.7637,33.6962,33.7337,23000.0
2009-07-07 10:00:00,44.95,44.95,44.81,44.86,19300.0,33.7187,33.7187,33.6137,33.6512,19300.0
2009-07-07 10:05:00,44.84,44.88,44.81,44.85,25800.0,33.6362,33.6662,33.6137,33.6437,25800.0
2009-07-07 10:10:00,44.85,44.87,44.77,44.78,32700.0,33.6437,33.6587,33.5836,33.5911,32700.0
2009-07-07 10:15:00,44.78,44.79,44.75,44.78,27700.0,33.5911,33.5986,33.5686,33.5911,27700.0
2009-07-07 10:20:00,44.79,44.84,44.79,44.8,13000.0,33.5986,33.6362,33.5986,33.6062,13000.0
2009-07-07 10:25:00,44.79,44.84,44.79,44.83,20100.0,33.5986,33.6362,33.5986,33.6287,20100.0
2009-07-07 10:30:00,44.82,44.82,44.77,44.78,11400.0,33.6212,33.6212,33.5836,33.5911,11400.0
2009-07-07 10:35:00,44.78,44.79,44.68,44.73,11600.0,33.5911,33.5986,33.5161,33.5536,11600.0
2009-07-07 10:40:00,44.73,44.78,44.73,44.78,8100.0,33.5536,33.5911,33.5536,33.5911,8100.0
2009-07-07 10:45:00,44.78,44.79,44.76,44.76,12400.0,33.5911,33.5986,33.5761,33.5761,12400.0
2009-07-07 10:50:00,44.76,44.78,44.74,44.78,10300.0,33.5761,33.5911,33.5611,33.5911,10300.0
2009-07-07 10:55:00,44.75,44.77,44.72,44.74,15000.0,33.5686,33.5836,33.5461,33.5611,15000.0
2009-07-07 11:00:00,44.72,44.76,44.71,44.76,17000.0,33.5461,33.5761,33.5386,33.5761,17000.0
2009-07-07 11:05:00,44.76,44.81,44.74,44.8,7900.0,33.5761,33.6137,33.5611,33.6062,7900.0
2009-07-07 11:10:00,44.8,44.83,44.8,44.81,14500.0,33.6062,33.6287,33.6062,33.6137,14500.0
2009-07-07 11:15:00,44.81,44.84,44.8,44.81,16600.0,33.6137,33.6362,33.6062,33.6137,16600.0
2009-07-07 11:20:00,44.82,44.82,44.8,44.8,3600.0,33.6212,33.6212,33.6062,33.6062,3600.0
2009-07-07 11:25:00,44.81,44.81,44.69,44.69,9500.0,33.6137,33.6137,33.5236,33.5236,9500.0
2009-07-07 11:30:00,44.68,44.72,44.68,44.71,15900.0,33.5161,33.5461,33.5161,33.5386,15900.0
2009-07-07 11:35:00,44.71,44.72,44.62,44.63,23100.0,33.5386,33.5461,33.4711,33.4786,23100.0
2009-07-07 11:40:00,44.64,44.65,44.58,44.58,23500.0,33.4861,33.4936,33.4411,33.4411,23500.0
2009-07-07 11:45:00,44.58,44.61,44.57,44.61,7600.0,33.4411,33.4636,33.4336,33.4636,7600.0
2009-07-07 11:50:00,44.59,44.65,44.59,44.65,14500.0,33.4486,33.4936,33.4486,33.4936,14500.0
2009-07-07 11:55:00,44.65,44.67,44.63,44.65,9400.0,33.4936,33.5086,33.4786,33.4936,9400.0
2009-07-07 12:00:00,44.67,44.67,44.64,44.65,10500.0,33.5086,33.5086,33.4861,33.4936,10500.0
2009-07-07 12:05:00,44.65,44.65,44.61,44.61,3500.0,33.4936,33.4936,33.4636,33.4636,3500.0
2009-07-07 12:10:00,44.62,44.64,44.6,44.6,9300.0,33.4711,33.4861,33.4561,33.4561,9300.0
2009-07-07 12:15:00,44.6,44.64,44.59,44.64,12300.0,33.4561,33.4861,33.4486,33.4861,12300.0
2009-07-07 12:20:00,44.64,44.64,44.6,44.6,7100.0,33.4861,33.4861,33.4561,33.4561,7100.0
2009-07-07 12:25:00,44.6,44.6,44.55,44.56,28900.0,33.4561,33.4561,33.4186,33.4261,28900.0
2009-07-07 12:30:00,44.57,44.57,44.55,44.56,11100.0,33.4336,33.4336,33.4186,33.4261,11100.0
2009-07-07 12:35:00,44.55,44.56,44.53,44.53,14100.0,33.4186,33.4261,33.4036,33.4036,14100.0
2009-07-07 12:40:00,44.53,44.57,44.52,44.57,17200.0,33.4036,33.4336,33.3961,33.4336,17200.0
2009-07-07 12:45:00,44.57,44.6,44.57,44.58,3700.0,33.4336,33.4561,33.4336,33.4411,3700.0
2009-07-07 12:50:00,44.6,44.62,44.59,44.6,10400.0,33.4561,33.4711,33.4486,33.4561,10400.0
2009-07-07 12:55:00,44.6,44.6,44.57,44.59,5600.0,33.4561,33.4561,33.4336,33.4486,5600.0
2009-07-07 13:00:00,44.6,44.6,44.57,44.58,11100.0,33.4561,33.4561,33.4336,33.4411,11100.0
2009-07-07 13:05:00,44.58,44.65,44.57,44.65,15000.0,33.4411,33.4936,33.4336,33.4936,15000.0
2009-07-07 13:10:00,44.65,44.72,44.65,44.72,20800.0,33.4936,33.5461,33.4936,33.5461,20800.0
2009-07-07 13:15:00,44.73,44.73,44.7,44.71,4200.0,33.5536,33.5536,33.5311,33.5386,4200.0
2009-07-07 13:20:00,44.72,44.75,44.7,44.7,5700.0,33.5461,33.5686,33.5311,33.5311,5700.0
2009-07-07 13:25:00,44.68,44.72,44.68,44.71,8400.0,33.5161,33.5461,33.5161,33.5386,8400.0
2009-07-07 13:30:00,44.72,44.81,44.72,44.75,22500.0,33.5461,33.6137,33.5461,33.5686,22500.0
2009-07-07 13:35:00,44.73,44.77,44.71,44.74,15700.0,33.5536,33.5836,33.5386,33.5611,15700.0
2009-07-07 13:40:00,44.73,44.76,44.73,44.73,10000.0,33.5536,33.5761,33.5536,33.5536,10000.0
2009-07-07 13:45:00,44.74,44.75,44.69,44.7,16000.0,33.5611,33.5686,33.5236,33.5311,16000.0
2009-07-07 13:50:00,44.7,44.71,44.64,44.64,6400.0,33.5311,33.5386,33.4861,33.4861,6400.0
2009-07-07 13:55:00,44.64,44.69,44.63,44.69,10800.0,33.4861,33.5236,33.4786,33.5236,10800.0
2009-07-07 14:00:00,44.69,44.69,44.68,44.68,6500.0,33.5236,33.5236,33.5161,33.5161,6500.0
2009-07-07 14:05:00,44.68,44.68,44.6,44.6,10200.0,33.5161,33.5161,33.4561,33.4561,10200.0
2009-07-07 14:10:00,44.62,44.67,44.62,44.67,4200.0,33.4711,33.5086,33.4711,33.5086,4200.0
2009-07-07 14:15:00,44.67,44.67,44.59,44.59,5800.0,33.5086,33.5086,33.4486,33.4486,5800.0
2009-07-07 14:20:00,44.61,44.66,44.6,44.66,2600.0,33.4636,33.5011,33.4561,33.5011,2600.0
2009-07-07 14:25:00,44.67,44.67,44.65,44.66,7000.0,33.5086,33.5086,33.4936,33.5011,7000.0
2009-07-07 14:30:00,44.63,44.63,44.6,44.6,3500.0,33.4786,33.4786,33.4561,33.4561,3500.0
2009-07-07 14:35:00,44.62,44.68,44.62,44.67,6700.0,33.4711,33.5161,33.4711,33.5086,6700.0
2009-07-07 14:40:00,44.65,44.69,44.65,44.67,21400.0,33.4936,33.5236,33.4936,33.5086,21400.0
2009-07-07 14:45:00,44.65,44.67,44.58,44.58,5200.0,33.4936,33.5086,33.4411,33.4411,5200.0
2009-07-07 14:50:00,44.58,44.59,44.43,44.48,81100.0,33.4411,33.4486,33.3286,33.3661,81100.0
2009-07-07 14:55:00,44.48,44.51,44.46,44.48,27300.0,33.3661,33.3886,33.3511,33.3661,27300.0
2009-07-07 15:00:00,44.46,44.47,44.35,44.35,55300.0,33.3511,33.3586,33.2686,33.2686,55300.0
2009-07-07 15:05:00,44.36,44.38,44.3,44.38,28500.0,33.2761,33.2911,33.2311,33.2911,28500.0
2009-07-07 15:10:00,44.37,44.4,44.35,44.39,17700.0,33.2836,33.3061,33.2686,33.2986,17700.0
2009-07-07 15:15:00,44.41,44.43,44.36,44.4,11400.0,33.3136,33.3286,33.2761,33.3061,11400.0
2009-07-07 15:20:00,44.39,44.39,44.32,44.32,28800.0,33.2986,33.2986,33.2461,33.2461,28800.0
2009-07-07 15:25:00,44.34,44.46,44.33,44.45,45500.0,33.2611,33.3511,33.2536,33.3436,45500.0
2009-07-07 15:30:00,44.44,44.46,44.39,44.39,11500.0,33.3361,33.3511,33.2986,33.2986,11500.0
2009-07-07 15:35:00,44.4,44.41,44.36,44.38,37000.0,33.3061,33.3136,33.2761,33.2911,37000.0
2009-07-07 15:40:00,44.37,44.39,44.27,44.33,56500.0,33.2836,33.2986,33.2086,33.2536,56500.0
2009-07-07 15:45:00,44.35,44.38,44.21,44.24,57800.0,33.2686,33.2911,33.1636,33.1861,57800.0
2009-07-07 15:50:00,44.25,44.28,44.16,44.2,66100.0,33.1936,33.2161,33.1261,33.1561,66100.0
2009-07-07 15:55:00,44.19,44.25,44.19,44.22,46300.0,33.1486,33.1936,33.1486,33.1711,46300.0
2009-07-07 16:00:00,44.22,44.25,44.22,44.25,3100.0,33.1711,33.1936,33.1711,33.1936,3100.0
2009-07-07 16:05:00,44.25,44.25,44.25,44.25,0.0,33.1936,33.1936,33.1936,33.1936,0.0
2009-07-07 16:10:00,44.25,44.25,44.25,44.25,0.0,33.1936,33.1936,33.1936,33.1936,0.0
2009-07-08 09:30:00,44.4,44.49,44.38,44.4,70100.0,33.3061,33.3736,33.2911,33.3061,70100.0
2009-07-08 09:35:00,44.4,44.47,44.33,44.33,16900.0,33.3061,33.3586,33.2536,33.2536,16900.0
2009-07-08 09:40:00,44.33,44.43,44.32,44.41,12800.0,33.2536,33.3286,33.2461,33.3136,12800.0
2009-07-08 09:45:00,44.43,44.5,44.43,44.47,13300.0,33.3286,33.3811,33.3286,33.3586,13300.0
2009-07-08 09:50:00,44.49,44.51,44.38,44.39,25000.0,33.3736,33.3886,33.2911,33.2986,25000.0
2009-07-08 09:55:00,44.37,44.38,44.31,44.31,29600.0,33.2836,33.2911,33.2386,33.2386,29600.0
2009-07-08 10:00:00,44.33,44.52,44.33,44.48,15700.0,33.2536,33.3961,33.2536,33.3661,15700.0
2009-07-08 10:05:00,44.47,44.52,44.41,44.43,30800.0,33.3586,33.3961,33.3136,33.3286,30800.0
2009-07-08 10:10:00,44.43,44.47,44.39,44.41,16300.0,33.3286,33.3586,33.2986,33.3136,16300.0
2009-07-08 10:15:00,44.4,44.47,44.4,44.45,8100.0,33.3061,33.3586,33.3061,33.3436,8100.0
2009-07-08 10:20:00,44.47,44.53,44.44,44.45,21100.0,33.3586,33.4036,33.3361,33.3436,21100.0
2009-07-08 10:25:00,44.46,44.46,44.39,44.41,6500.0,33.3511,33.3511,33.2986,33.3136,6500.0
2009-07-08 10:30:00,44.42,44.42,44.32,44.35,22400.0,33.3211,33.3211,33.2461,33.2686,22400.0
2009-07-08 10:35:00,44.37,44.37,44.27,44.3,33800.0,33.2836,33.2836,33.2086,33.2311,33800.0
2009-07-08 10:40:00,44.3,44.34,44.28,44.34,6700.0,33.2311,33.2611,33.2161,33.2611,6700.0
2009-07-08 10:45:00,44.35,44.39,44.35,44.36,19200.0,33.2686,33.2986,33.2686,33.2761,19200.0
2009-07-08 10:50:00,44.33,44.35,44.29,44.29,9600.0,33.2536,33.2686,33.2236,33.2236,9600.0
2009-07-08 10:55:00,44.28,44.29,44.22,44.23,9000.0,33.2161,33.2236,33.1711,33.1786,9000.0
2009-07-08 11:00:00,44.2,44.2,44.15,44.17,29800.0,33.1561,33.1561,33.1186,33.1336,29800.0
2009-07-08 11:05:00,44.17,44.17,44.02,44.04,45400.0,33.1336,33.1336,33.021,33.036,45400.0
2009-07-08 11:10:00,44.04,44.09,44.04,44.08,22900.0,33.036,33.0736,33.036,33.0661,22900.0
2009-07-08 11:15:00,44.08,44.08,43.96,44.02,108000.0,33.0661,33.0661,32.976,33.021,108000.0
2009-07-08 11:20:00,44.01,44.01,43.87,43.89,43000.0,33.0135,33.0135,32.9085,32.9235,43000.0
2009-07-08 11:25:00,43.89,43.93,43.88,43.89,12200.0,32.9235,32.9535,32.916,32.9235,12200.0
2009-07-08 11:30:00,43.9,43.95,43.89,43.93,57300.0,32.931,32.9685,32.9235,32.9535,57300.0
2009-07-08 11:35:00,43.93,43.96,43.91,43.91,27000.0,32.9535,32.976,32.9385,32.9385,27000.0
2009-07-08 11:40:00,43.91,43.96,43.9,43.96,33200.0,32.9385,32.976,32.931,32.976,33200.0
2009-07-08 11:45:00,43.98,43.99,43.95,43.98,11500.0,32.991,32.9985,32.9685,32.991,11500.0
2009-07-08 11:50:00,43.97,43.97,43.8,43.84,26200.0,32.9835,32.9835,32.856,32.886,26200.0
2009-07-08 11:55:00,43.83,43.89,43.81,43.89,54100.0,32.8785,32.9235,32.8635,32.9235,54100.0
2009-07-08 12:00:00,43.88,43.88,43.81,43.83,19500.0,32.916,32.916,32.8635,32.8785,19500.0
2009-07-08 12:05:00,43.84,43.89,43.83,43.88,14400.0,32.886,32.9235,32.8785,32.916,14400.0
2009-07-08 12:10:00,43.88,43.89,43.83,43.84,22800.0,32.916,32.9235,32.8785,32.886,22800.0
2009-07-08 12:15:00,43.83,43.85,43.72,43.74,363500.0,32.8785,32.8935,32.796,32.811,363500.0
2009-07-08 12:20:00,43.74,43.75,43.7,43.71,136200.0,32.811,32.8185,32.781,32.7885,136200.0
2009-07-08 12:25:00,43.71,43.73,43.66,43.68,136400.0,32.7885,32.8035,32.751,32.766,136400.0
2009-07-08 12:30:00,43.67,43.74,43.67,43.74,16200.0,32.7585,32.811,32.7585,32.811,16200.0
2009-07-08 12:35:00,43.72,43.73,43.65,43.68,16700.0,32.796,32.8035,32.7435,32.766,16700.0
2009-07-08 12:40:00,43.68,43.7,43.66,43.7,4300.0,32.766,32.781,32.751,32.781,4300.0
2009-07-08 12:45:00,43.75,43.78,43.74,43.78,25900.0,32.8185,32.841,32.811,32.841,25900.0
2009-07-08 12:50:00,43.76,43.8,43.76,43.77,21600.0,32.826,32.856,32.826,32.8335,21600.0
2009-07-08 12:55:00,43.79,43.79,43.72,43.72,15600.0,32.8485,32.8485,32.796,32.796,15600.0
2009-07-08 13:00:00,43.73,43.85,43.73,43.85,27200.0,32.8035,32.8935,32.8035,32.8935,27200.0
2009-07-08 13:05:00,43.85,43.93,43.85,43.9,39000.0,32.8935,32.9535,32.8935,32.931,39000.0
2009-07-08 13:10:00,43.89,43.92,43.86,43.91,34100.0,32.9235,32.946,32.901,32.9385,34100.0
2009-07-08 13:15:00,43.91,43.95,43.9,43.9,34900.0,32.9385,32.9685,32.931,32.931,34900.0
2009-07-08 13:20:00,43.89,43.93,43.87,43.91,36200.0,32.9235,32.9535,32.9085,32.9385,36200.0
2009-07-08 13:25:00,43.9,44.04,43.9,44.01,70800.0,32.931,33.036,32.931,33.0135,70800.0
2009-07-08 13:30:00,44.01,44.05,43.98,43.98,35100.0,33.0135,33.0435,32.991,32.991,35100.0
2009-07-08 13:35:00,43.97,43.97,43.91,43.93,38000.0,32.9835,32.9835,32.9385,32.9535,38000.0
2009-07-08 13:40:00,43.94,43.99,43.93,43.97,14800.0,32.961,32.9985,32.9535,32.9835,14800.0
2009-07-08 13:45:00,43.96,43.98,43.91,43.96,25400.0,32.976,32.991,32.9385,32.976,25400.0
2009-07-08 13:50:00,43.94,43.94,43.87,43.9,18200.0,32.961,32.961,32.9085,32.931,18200.0
2009-07-08 13:55:00,43.91,43.92,43.88,43.88,15600.0,32.9385,32.946,32.916,32.916,15600.0
2009-07-08 14:00:00,43.88,43.91,43.84,43.89,20500.0,32.916,32.9385,32.886,32.9235,20500.0
2009-07-08 14:05:00,43.88,43.88,43.76,43.77,37900.0,32.916,32.916,32.826,32.8335,37900.0
2009-07-08 14:10:00,43.77,43.78,43.72,43.74,38900.0,32.8335,32.841,32.796,32.811,38900.0
2009-07-08 14:15:00,43.75,43.77,43.7,43.71,37500.0,32.8185,32.8335,32.781,32.7885,37500.0
2009-07-08 14:20:00,43.75,43.78,43.72,43.73,30600.0,32.8185,32.841,32.796,32.8035,30600.0
2009-07-08 14:25:00,43.74,43.74,43.66,43.7,90600.0,32.811,32.811,32.751,32.781,90600.0
2009-07-08 14:30:00,43.7,43.73,43.6,43.6,52200.0,32.781,32.8035,32.706,32.706,52200.0
2009-07-08 14:35:00,43.62,43.76,43.61,43.73,44000.0,32.721,32.826,32.7135,32.8035,44000.0
2009-07-08 14:40:00,43.74,43.77,43.72,43.73,36400.0,32.811,32.8335,32.796,32.8035,36400.0
2009-07-08 14:45:00,43.73,43.73,43.68,43.71,83900.0,32.8035,32.8035,32.766,32.7885,83900.0
2009-07-08 14:50:00,43.71,43.89,43.71,43.86,67500.0,32.7885,32.9235,32.7885,32.901,67500.0
2009-07-08 14:55:00,43.86,43.9,43.79,43.86,59200.0,32.901,32.931,32.8485,32.901,59200.0
2009-07-08 15:00:00,43.9,43.95,43.83,43.91,41200.0,32.931,32.9685,32.8785,32.9385,41200.0
2009-07-08 15:05:00,43.93,44.0,43.89,43.93,31600.0,32.9535,33.006,32.9235,32.9535,31600.0
2009-07-08 15:10:00,43.93,43.95,43.87,43.95,25500.0,32.9535,32.9685,32.9085,32.9685,25500.0
2009-07-08 15:15:00,43.95,43.99,43.89,43.91,22000.0,32.9685,32.9985,32.9235,32.9385,22000.0
2009-07-08 15:20:00,43.94,43.98,43.87,43.9,40600.0,32.961,32.991,32.9085,32.931,40600.0
2009-07-08 15:25:00,43.9,43.9,43.8,43.83,70800.0,32.931,32.931,32.856,32.8785,70800.0
2009-07-08 15:30:00,43.85,43.89,43.84,43.88,14600.0,32.8935,32.9235,32.886,32.916,14600.0
2009-07-08 15:35:00,43.89,44.04,43.89,44.01,40300.0,32.9235,33.036,32.9235,33.0135,40300.0
2009-07-08 15:40:00,44.03,44.15,43.99,44.13,57900.0,33.0285,33.1186,32.9985,33.1036,57900.0
2009-07-08 15:45:00,44.13,44.28,44.13,44.18,57000.0,33.1036,33.2161,33.1036,33.1411,57000.0
2009-07-08 15:50:00,44.17,44.2,44.07,44.15,55500.0,33.1336,33.1561,33.0586,33.1186,55500.0
2009-07-08 15:55:00,44.15,44.23,44.15,44.16,49500.0,33.1186,33.1786,33.1186,33.1261,49500.0
2009-07-09 09:30:00,44.44,44.49,44.39,44.45,48500.0,33.3361,33.3736,33.2986,33.3436,48500.0
2009-07-09 09:35:00,44.43,44.46,44.35,44.35,20500.0,33.3286,33.3511,33.2686,33.2686,20500.0
2009-07-09 09:40:00,44.36,44.36,44.18,44.22,36500.0,33.2761,33.2761,33.1411,33.1711,36500.0
2009-07-09 09:45:00,44.2,44.23,44.15,44.15,25500.0,33.1561,33.1786,33.1186,33.1186,25500.0
2009-07-09 09:50:00,44.14,44.3,44.13,44.29,13500.0,33.1111,33.2311,33.1036,33.2236,13500.0
2009-07-09 09:55:00,44.29,44.31,44.24,44.24,14100.0,33.2236,33.2386,33.1861,33.1861,14100.0
2009-07-09 10:00:00,44.26,44.28,44.18,44.28,27600.0,33.2011,33.2161,33.1411,33.2161,27600.0
2009-07-09 10:05:00,44.28,44.38,44.25,44.33,18200.0,33.2161,33.2911,33.1936,33.2536,18200.0
2009-07-09 10:10:00,44.35,44.35,44.31,44.31,4200.0,33.2686,33.2686,33.2386,33.2386,4200.0
2009-07-09 10:15:00,44.35,44.38,44.32,44.32,19300.0,33.2686,33.2911,33.2461,33.2461,19300.0
2009-07-09 10:20:00,44.33,44.33,44.27,44.3,3700.0,33.2536,33.2536,33.2086,33.2311,3700.0
2009-07-09 10:25:00,44.27,44.27,44.12,44.2,19400.0,33.2086,33.2086,33.0961,33.1561,19400.0
2009-07-09 10:30:00,44.22,44.26,44.14,44.18,18200.0,33.1711,33.2011,33.1111,33.1411,18200.0
2009-07-09 10:35:00,44.21,44.29,44.2,44.2,9500.0,33.1636,33.2236,33.1561,33.1561,9500.0
2009-07-09 10:40:00,44.25,44.34,44.25,44.32,15400.0,33.1936,33.2611,33.1936,33.2461,15400.0
2009-07-09 10:45:00,44.32,44.35,44.19,44.19,8300.0,33.2461,33.2686,33.1486,33.1486,8300.0
2009-07-09 10:50:00,44.19,44.29,44.19,44.28,3700.0,33.1486,33.2236,33.1486,33.2161,3700.0
2009-07-09 10:55:00,44.25,44.31,44.24,44.3,3600.0,33.1936,33.2386,33.1861,33.2311,3600.0
2009-07-09 11:00:00,44.29,44.29,44.18,44.25,12400.0,33.2236,33.2236,33.1411,33.1936,12400.0
2009-07-09 11:05:00,44.25,44.25,44.12,44.15,6000.0,33.1936,33.1936,33.0961,33.1186,6000.0
2009-07-09 11:10:00,44.15,44.2,44.15,44.16,4400.0,33.1186,33.1561,33.1186,33.1261,4400.0
2009-07-09 11:15:00,44.14,44.17,44.08,44.17,11200.0,33.1111,33.1336,33.0661,33.1336,11200.0
2009-07-09 11:20:00,44.17,44.27,44.15,44.26,4900.0,33.1336,33.2086,33.1186,33.2011,4900.0
2009-07-09 11:25:00,44.26,44.26,44.21,44.21,3900.0,33.2011,33.2011,33.1636,33.1636,3900.0
2009-07-09 11:30:00,44.2,44.27,44.16,44.26,4700.0,33.1561,33.2086,33.1261,33.2011,4700.0
2009-07-09 11:35:00,44.29,44.31,44.28,44.28,3400.0,33.2236,33.2386,33.2161,33.2161,3400.0
2009-07-09 11:40:00,44.29,44.35,44.29,44.35,9000.0,33.2236,33.2686,33.2236,33.2686,9000.0
2009-07-09 11:45:00,44.35,44.42,44.35,44.36,15900.0,33.2686,33.3211,33.2686,33.2761,15900.0
2009-07-09 11:50:00,44.37,44.37,44.36,44.36,3700.0,33.2836,33.2836,33.2761,33.2761,3700.0
2009-07-09 11:55:00,44.36,44.37,44.3,44.3,2600.0,33.2761,33.2836,33.2311,33.2311,2600.0
2009-07-09 12:00:00,44.3,44.33,44.26,44.33,5200.0,33.2311,33.2536,33.2011,33.2536,5200.0
2009-07-09 12:05:00,44.31,44.36,44.31,44.35,1000.0,33.2386,33.2761,33.2386,33.2686,1000.0
2009-07-09 12:10:00,44.33,44.34,44.3,44.32,12200.0,33.2536,33.2611,33.2311,33.2461,12200.0
2009-07-09 12:15:00,44.32,44.39,44.32,44.38,2700.0,33.2461,33.2986,33.2461,33.2911,2700.0
2009-07-09 12:20:00,44.4,44.45,44.39,44.42,5200.0,33.3061,33.3436,33.2986,33.3211,5200.0
2009-07-09 12:25:00,44.41,44.43,44.4,44.41,5900.0,33.3136,33.3286,33.3061,33.3136,5900.0
2009-07-09 12:30:00,44.42,44.44,44.42,44.42,1500.0,33.3211,33.3361,33.3211,33.3211,1500.0
2009-07-09 12:35:00,44.41,44.45,44.38,44.45,7000.0,33.3136,33.3436,33.2911,33.3436,7000.0
2009-07-09 12:40:00,44.42,44.43,44.39,44.39,4600.0,33.3211,33.3286,33.2986,33.2986,4600.0
2009-07-09 12:45:00,44.39,44.4,44.37,44.38,5700.0,33.2986,33.3061,33.2836,33.2911,5700.0
2009-07-09 12:50:00,44.38,44.41,44.32,44.41,4600.0,33.2911,33.3136,33.2461,33.3136,4600.0
2009-07-09 12:55:00,44.42,44.43,44.4,44.42,8000.0,33.3211,33.3286,33.3061,33.3211,8000.0
2009-07-09 13:00:00,44.43,44.43,44.28,44.28,5300.0,33.3286,33.3286,33.2161,33.2161,5300.0
2009-07-09 13:05:00,44.3,44.38,44.3,44.37,4500.0,33.2311,33.2911,33.2311,33.2836,4500.0
2009-07-09 13:10:00,44.41,44.52,44.4,44.47,21100.0,33.3136,33.3961,33.3061,33.3586,21100.0
2009-07-09 13:15:00,44.46,44.48,44.43,44.43,8600.0,33.3511,33.3661,33.3286,33.3286,8600.0
2009-07-09 13:20:00,44.43,44.46,44.39,44.39,4600.0,33.3286,33.3511,33.2986,33.2986,4600.0
2009-07-09 13:25:00,44.39,44.45,44.39,44.43,3100.0,33.2986,33.3436,33.2986,33.3286,3100.0
2009-07-09 13:30:00,44.44,44.48,44.38,44.38,4100.0,33.3361,33.3661,33.2911,33.2911,4100.0
2009-07-09 13:35:00,44.4,44.42,44.37,44.38,3600.0,33.3061,33.3211,33.2836,33.2911,3600.0
2009-07-09 13:40:00,44.38,44.43,44.36,44.42,7500.0,33.2911,33.3286,33.2761,33.3211,7500.0
2009-07-09 13:45:00,44.42,44.44,44.4,44.41,5800.0,33.3211,33.3361,33.3061,33.3136,5800.0
2009-07-09 13:50:00,44.41,44.43,44.39,44.39,5300.0,33.3136,33.3286,33.2986,33.2986,5300.0
2009-07-09 13:55:00,44.4,44.42,44.39,44.42,6400.0,33.3061,33.3211,33.2986,33.3211,6400.0
2009-07-09 14:00:00,44.43,44.44,44.4,44.4,10400.0,33.3286,33.3361,33.3061,33.3061,10400.0
2009-07-09 14:05:00,44.43,44.43,44.4,44.4,2600.0,33.3286,33.3286,33.3061,33.3061,2600.0
2009-07-09 14:10:00,44.41,44.49,44.41,44.49,15300.0,33.3136,33.3736,33.3136,33.3736,15300.0
2009-07-09 14:15:00,44.49,44.56,44.49,44.53,42300.0,33.3736,33.4261,33.3736,33.4036,42300.0
2009-07-09 14:20:00,44.54,44.55,44.52,44.54,13300.0,33.4111,33.4186,33.3961,33.4111,13300.0
2009-07-09 14:25:00,44.55,44.58,44.51,44.51,28400.0,33.4186,33.4411,33.3886,33.3886,28400.0
2009-07-09 14:30:00,44.51,44.57,44.51,44.51,17000.0,33.3886,33.4336,33.3886,33.3886,17000.0
2009-07-09 14:35:00,44.52,44.56,44.51,44.54,56000.0,33.3961,33.4261,33.3886,33.4111,56000.0
2009-07-09 14:40:00,44.54,44.55,44.5,44.5,17600.0,33.4111,33.4186,33.3811,33.3811,17600.0
2009-07-09 14:45:00,44.49,44.5,44.47,44.5,9800.0,33.3736,33.3811,33.3586,33.3811,9800.0
2009-07-09 14:50:00,44.5,44.51,44.49,44.51,14900.0,33.3811,33.3886,33.3736,33.3886,14900.0
2009-07-09 14:55:00,44.51,44.51,44.41,44.42,26700.0,33.3886,33.3886,33.3136,33.3211,26700.0
2009-07-09 15:00:00,44.41,44.41,44.34,44.4,18700.0,33.3136,33.3136,33.2611,33.3061,18700.0
2009-07-09 15:05:00,44.38,44.4,44.34,44.36,16500.0,33.2911,33.3061,33.2611,33.2761,16500.0
2009-07-09 15:10:00,44.37,44.39,44.37,44.38,5400.0,33.2836,33.2986,33.2836,33.2911,5400.0
2009-07-09 15:15:00,44.37,44.44,44.36,44.43,32200.0,33.2836,33.3361,33.2761,33.3286,32200.0
2009-07-09 15:20:00,44.42,44.42,44.33,44.35,15100.0,33.3211,33.3211,33.2536,33.2686,15100.0
2009-07-09 15:25:00,44.34,44.34,44.28,44.31,26700.0,33.2611,33.2611,33.2161,33.2386,26700.0
2009-07-09 15:30:00,44.32,44.33,44.22,44.26,20600.0,33.2461,33.2536,33.1711,33.2011,20600.0
2009-07-09 15:35:00,44.26,44.27,44.21,44.25,8600.0,33.2011,33.2086,33.1636,33.1936,8600.0
2009-07-09 15:40:00,44.25,44.33,44.24,44.27,19000.0,33.1936,33.2536,33.1861,33.2086,19000.0
2009-07-09 15:45:00,44.27,44.38,44.25,44.35,12900.0,33.2086,33.2911,33.1936,33.2686,12900.0
2009-07-09 15:50:00,44.33,44.33,44.25,44.28,48400.0,33.2536,33.2536,33.1936,33.2161,48400.0
2009-07-09 15:55:00,44.27,44.28,44.22,44.25,44400.0,33.2086,33.2161,33.1711,33.1936,44400.0
2009-07-10 09:30:00,44.03,44.12,43.97,44.05,30100.0,33.0285,33.0961,32.9835,33.0435,30100.0
2009-07-10 09:35:00,44.07,44.18,44.04,44.13,25700.0,33.0586,33.1411,33.036,33.1036,25700.0
2009-07-10 09:40:00,44.14,44.21,44.14,44.14,17600.0,33.1111,33.1636,33.1111,33.1111,17600.0
2009-07-10 09:45:00,44.17,44.26,44.16,44.25,21400.0,33.1336,33.2011,33.1261,33.1936,21400.0
2009-07-10 09:50:00,44.28,44.39,44.28,44.35,60400.0,33.2161,33.2986,33.2161,33.2686,60400.0
2009-07-10 09:55:00,44.32,44.33,44.07,44.14,74100.0,33.2461,33.2536,33.0586,33.1111,74100.0
2009-07-10 10:00:00,44.12,44.18,44.0,44.1,64000.0,33.0961,33.1411,33.006,33.0811,64000.0
2009-07-10 10:05:00,44.12,44.16,44.04,44.06,24800.0,33.0961,33.1261,33.036,33.051,24800.0
2009-07-10 10:10:00,44.09,44.27,44.07,44.27,46200.0,33.0736,33.2086,33.0586,33.2086,46200.0
2009-07-10 10:15:00,44.3,44.31,44.24,44.26,21000.0,33.2311,33.2386,33.1861,33.2011,21000.0
2009-07-10 10:20:00,44.26,44.3,44.24,44.27,9400.0,33.2011,33.2311,33.1861,33.2086,9400.0
2009-07-10 10:25:00,44.25,44.27,44.21,44.26,14600.0,33.1936,33.2086,33.1636,33.2011,14600.0
2009-07-10 10:30:00,44.26,44.27,44.18,44.22,9000.0,33.2011,33.2086,33.1411,33.1711,9000.0
2009-07-10 10:35:00,44.23,44.25,44.18,44.18,4000.0,33.1786,33.1936,33.1411,33.1411,4000.0
2009-07-10 10:40:00,44.13,44.14,44.07,44.09,10300.0,33.1036,33.1111,33.0586,33.0736,10300.0
2009-07-10 10:45:00,44.09,44.2,44.09,44.17,10000.0,33.0736,33.1561,33.0736,33.1336,10000.0
2009-07-10 10:50:00,44.17,44.2,44.11,44.13,27400.0,33.1336,33.1561,33.0886,33.1036,27400.0
2009-07-10 10:55:00,44.13,44.18,44.13,44.14,2300.0,33.1036,33.1411,33.1036,33.1111,2300.0
2009-07-10 11:00:00,44.14,44.14,44.04,44.06,8200.0,33.1111,33.1111,33.036,33.051,8200.0
2009-07-10 11:05:00,44.06,44.08,44.0,44.07,9200.0,33.051,33.0661,33.006,33.0586,9200.0
2009-07-10 11:10:00,44.06,44.06,43.98,44.0,33700.0,33.051,33.051,32.991,33.006,33700.0
2009-07-10 11:15:00,44.0,44.01,43.91,43.92,50400.0,33.006,33.0135,32.9385,32.946,50400.0
2009-07-10 11:20:00,43.92,43.93,43.86,43.89,13300.0,32.946,32.9535,32.901,32.9235,13300.0
2009-07-10 11:25:00,43.87,43.9,43.8,43.85,13700.0,32.9085,32.931,32.856,32.8935,13700.0
2009-07-10 11:30:00,43.86,43.91,43.79,43.91,10500.0,32.901,32.9385,32.8485,32.9385,10500.0
2009-07-10 11:35:00,43.92,43.92,43.83,43.85,15400.0,32.946,32.946,32.8785,32.8935,15400.0
2009-07-10 11:40:00,43.86,43.87,43.84,43.85,6200.0,32.901,32.9085,32.886,32.8935,6200.0
2009-07-10 11:45:00,43.83,43.9,43.82,43.9,9100.0,32.8785,32.931,32.871,32.931,9100.0
2009-07-10 11:50:00,43.91,43.94,43.89,43.93,18400.0,32.9385,32.961,32.9235,32.9535,18400.0
2009-07-10 11:55:00,43.93,43.94,43.87,43.9,18300.0,32.9535,32.961,32.9085,32.931,18300.0
2009-07-10 12:00:00,43.88,43.94,43.88,43.94,7100.0,32.916,32.961,32.916,32.961,7100.0
2009-07-10 12:05:00,43.94,44.0,43.94,43.98,4600.0,32.961,33.006,32.961,32.991,4600.0
2009-07-10 12:10:00,43.98,44.0,43.98,44.0,10400.0,32.991,33.006,32.991,33.006,10400.0
2009-07-10 12:15:00,44.0,44.04,44.0,44.04,18800.0,33.006,33.036,33.006,33.036,18800.0
2009-07-10 12:20:00,44.05,44.05,43.97,43.97,8000.0,33.0435,33.0435,32.9835,32.9835,8000.0
2009-07-10 12:25:00,43.97,44.01,43.97,44.0,9200.0,32.9835,33.0135,32.9835,33.006,9200.0
2009-07-10 12:30:00,43.99,43.99,43.95,43.95,9000.0,32.9985,32.9985,32.9685,32.9685,9000.0
2009-07-10 12:35:00,43.96,44.05,43.96,44.05,14900.0,32.976,33.0435,32.976,33.0435,14900.0
2009-07-10 12:40:00,44.05,44.09,44.05,44.09,3700.0,33.0435,33.0736,33.0435,33.0736,3700.0
2009-07-10 12:45:00,44.09,44.15,44.08,44.12,17200.0,33.0736,33.1186,33.0661,33.0961,17200.0
2009-07-10 12:50:00,44.11,44.11,44.08,44.08,8900.0,33.0886,33.0886,33.0661,33.0661,8900.0
2009-07-10 12:55:00,44.07,44.08,44.05,44.08,47800.0,33.0586,33.0661,33.0435,33.0661,47800.0
2009-07-10 13:00:00,44.09,44.12,44.09,44.12,6100.0,33.0736,33.0961,33.0736,33.0961,6100.0
2009-07-10 13:05:00,44.12,44.12,44.08,44.1,13000.0,33.0961,33.0961,33.0661,33.0811,13000.0
2009-07-10 13:10:00,44.1,44.1,44.09,44.1,6400.0,33.0811,33.0811,33.0736,33.0811,6400.0
2009-07-10 13:15:00,44.11,44.17,44.1,44.17,9100.0,33.0886,33.1336,33.0811,33.1336,9100.0
2009-07-10 13:20:00,44.16,44.16,44.09,44.1,9800.0,33.1261,33.1261,33.0736,33.0811,9800.0
2009-07-10 13:25:00,44.1,44.11,44.06,44.08,17500.0,33.0811,33.0886,33.051,33.0661,17500.0
2009-07-10 13:30:00,44.07,44.08,44.07,44.08,1000.0,33.0586,33.0661,33.0586,33.0661,1000.0
2009-07-10 13:35:00,44.08,44.11,44.07,44.1,3400.0,33.0661,33.0886,33.0586,33.0811,3400.0
2009-07-10 13:40:00,44.12,44.22,44.12,44.22,9200.0,33.0961,33.1711,33.0961,33.1711,9200.0
2009-07-10 13:45:00,44.21,44.21,44.16,44.16,4600.0,33.1636,33.1636,33.1261,33.1261,4600.0
2009-07-10 13:50:00,44.16,44.18,44.15,44.17,5200.0,33.1261,33.1411,33.1186,33.1336,5200.0
2009-07-10 13:55:00,44.16,44.18,44.15,44.17,3300.0,33.1261,33.1411,33.1186,33.1336,3300.0
2009-07-10 14:00:00,44.18,44.19,44.11,44.12,4500.0,33.1411,33.1486,33.0886,33.0961,4500.0
2009-07-10 14:05:00,44.13,44.14,44.11,44.12,9800.0,33.1036,33.1111,33.0886,33.0961,9800.0
2009-07-10 14:10:00,44.1,44.1,44.06,44.09,13000.0,33.0811,33.0811,33.051,33.0736,13000.0
2009-07-10 14:15:00,44.08,44.13,44.07,44.13,8200.0,33.0661,33.1036,33.0586,33.1036,8200.0
2009-07-10 14:20:00,44.13,44.13,44.02,44.03,9100.0,33.1036,33.1036,33.021,33.0285,9100.0
2009-07-10 14:25:00,44.04,44.05,44.0,44.05,20500.0,33.036,33.0435,33.006,33.0435,20500.0
2009-07-10 14:30:00,44.06,44.1,44.03,44.03,11300.0,33.051,33.0811,33.0285,33.0285,11300.0
2009-07-10 14:35:00,44.03,44.07,44.03,44.06,2500.0,33.0285,33.0586,33.0285,33.051,2500.0
2009-07-10 14:40:00,44.06,44.1,44.03,44.05,12800.0,33.051,33.0811,33.0285,33.0435,12800.0
2009-07-10 14:45:00,44.04,44.09,44.02,44.09,9700.0,33.036,33.0736,33.021,33.0736,9700.0
2009-07-10 14:50:00,44.11,44.12,44.02,44.04,33900.0,33.0886,33.0961,33.021,33.036,33900.0
2009-07-10 14:55:00,44.04,44.09,44.03,44.03,13900.0,33.036,33.0736,33.0285,33.0285,13900.0
2009-07-10 15:00:00,44.03,44.09,43.99,44.03,91600.0,33.0285,33.0736,32.9985,33.0285,91600.0
2009-07-10 15:05:00,44.04,44.08,44.02,44.02,42400.0,33.036,33.0661,33.021,33.021,42400.0
2009-07-10 15:10:00,44.01,44.08,44.0,44.08,25700.0,33.0135,33.0661,33.006,33.0661,25700.0
2009-07-10 15:15:00,44.1,44.15,44.09,44.14,7600.0,33.0811,33.1186,33.0736,33.1111,7600.0
2009-07-10 15:20:00,44.13,44.13,44.03,44.05,9400.0,33.1036,33.1036,33.0285,33.0435,9400.0
2009-07-10 15:25:00,44.06,44.08,44.03,44.05,32500.0,33.051,33.0661,33.0285,33.0435,32500.0
2009-07-10 15:30:00,44.05,44.07,44.03,44.04,21600.0,33.0435,33.0586,33.0285,33.036,21600.0
2009-07-10 15:35:00,44.05,44.13,44.01,44.1,15100.0,33.0435,33.1036,33.0135,33.0811,15100.0
2009-07-10 15:40:00,44.1,44.12,44.04,44.1,61600.0,33.0811,33.0961,33.036,33.0811,61600.0
2009-07-10 15:45:00,44.11,44.25,44.11,44.22,32300.0,33.0886,33.1936,33.0886,33.1711,32300.0
2009-07-10 15:50:00,44.22,44.22,44.13,44.14,27200.0,33.1711,33.1711,33.1036,33.1111,27200.0
2009-07-10 15:55:00,44.16,44.19,44.13,44.14,33300.0,33.1261,33.1486,33.1036,33.1111,33300.0
2009-07-13 09:30:00,44.32,44.35,44.26,44.34,39300.0,33.2461,33.2686,33.2011,33.2611,39300.0
2009-07-13 09:35:00,44.33,44.41,44.25,44.27,45000.0,33.2536,33.3136,33.1936,33.2086,45000.0
2009-07-13 09:40:00,44.27,44.27,44.18,44.25,21000.0,33.2086,33.2086,33.1411,33.1936,21000.0
2009-07-13 09:45:00,44.26,44.29,44.18,44.23,38500.0,33.2011,33.2236,33.1411,33.1786,38500.0
2009-07-13 09:50:00,44.22,44.22,44.07,44.11,44000.0,33.1711,33.1711,33.0586,33.0886,44000.0
2009-07-13 09:55:00,44.1,44.14,44.08,44.1,15500.0,33.0811,33.1111,33.0661,33.0811,15500.0
2009-07-13 10:00:00,44.09,44.11,43.93,43.93,28200.0,33.0736,33.0886,32.9535,32.9535,28200.0
2009-07-13 10:05:00,43.95,43.99,43.89,43.93,27500.0,32.9685,32.9985,32.9235,32.9535,27500.0
2009-07-13 10:10:00,43.95,43.98,43.91,43.98,6400.0,32.9685,32.991,32.9385,32.991,6400.0
2009-07-13 10:15:00,43.99,44.07,43.97,44.06,26600.0,32.9985,33.0586,32.9835,33.051,26600.0
2009-07-13 10:20:00,44.05,44.06,44.02,44.06,5200.0,33.0435,33.051,33.021,33.051,5200.0
2009-07-13 10:25:00,44.08,44.18,44.07,44.18,15600.0,33.0661,33.1411,33.0586,33.1411,15600.0
2009-07-13 10:30:00,44.21,44.36,44.21,44.31,26600.0,33.1636,33.2761,33.1636,33.2386,26600.0
2009-07-13 10:35:00,44.29,44.37,44.27,44.32,13200.0,33.2236,33.2836,33.2086,33.2461,13200.0
2009-07-13 10:40:00,44.33,44.38,44.29,44.29,19500.0,33.2536,33.2911,33.2236,33.2236,19500.0
2009-07-13 10:45:00,44.3,44.35,44.28,44.34,27200.0,33.2311,33.2686,33.2161,33.2611,27200.0
2009-07-13 10:50:00,44.35,44.39,44.32,44.37,12600.0,33.2686,33.2986,33.2461,33.2836,12600.0
2009-07-13 10:55:00,44.37,44.51,44.37,44.5,53300.0,33.2836,33.3886,33.2836,33.3811,53300.0
2009-07-13 11:00:00,44.54,44.55,44.49,44.5,17700.0,33.4111,33.4186,33.3736,33.3811,17700.0
2009-07-13 11:05:00,44.5,44.5,44.45,44.45,11200.0,33.3811,33.3811,33.3436,33.3436,11200.0
2009-07-13 11:10:00,44.47,44.53,44.47,44.47,11500.0,33.3586,33.4036,33.3586,33.3586,11500.0
2009-07-13 11:15:00,44.49,44.49,44.43,44.46,17400.0,33.3736,33.3736,33.3286,33.3511,17400.0
2009-07-13 11:20:00,44.47,44.53,44.47,44.51,9000.0,33.3586,33.4036,33.3586,33.3886,9000.0
2009-07-13 11:25:00,44.51,44.55,44.48,44.54,8100.0,33.3886,33.4186,33.3661,33.4111,8100.0
2009-07-13 11:30:00,44.54,44.78,44.54,44.77,85500.0,33.4111,33.5911,33.4111,33.5836,85500.0
2009-07-13 11:35:00,44.77,44.85,44.75,44.78,38200.0,33.5836,33.6437,33.5686,33.5911,38200.0
2009-07-13 11:40:00,44.78,44.82,44.77,44.82,18000.0,33.5911,33.6212,33.5836,33.6212,18000.0
2009-07-13 11:45:00,44.85,44.91,44.83,44.84,41900.0,33.6437,33.6887,33.6287,33.6362,41900.0
2009-07-13 11:50:00,44.85,44.9,44.84,44.85,34800.0,33.6437,33.6812,33.6362,33.6437,34800.0
2009-07-13 11:55:00,44.85,44.86,44.83,44.84,9300.0,33.6437,33.6512,33.6287,33.6362,9300.0
2009-07-13 12:00:00,44.86,44.88,44.82,44.82,15900.0,33.6512,33.6662,33.6212,33.6212,15900.0
2009-07-13 12:05:00,44.83,44.83,44.79,44.79,11700.0,33.6287,33.6287,33.5986,33.5986,11700.0
2009-07-13 12:10:00,44.79,44.81,44.78,44.8,13100.0,33.5986,33.6137,33.5911,33.6062,13100.0
2009-07-13 12:15:00,44.81,44.81,44.79,44.81,5100.0,33.6137,33.6137,33.5986,33.6137,5100.0
2009-07-13 12:20:00,44.8,44.8,44.77,44.78,8400.0,33.6062,33.6062,33.5836,33.5911,8400.0
2009-07-13 12:25:00,44.8,44.83,44.78,44.82,9300.0,33.6062,33.6287,33.5911,33.6212,9300.0
2009-07-13 12:30:00,44.83,44.85,44.77,44.77,258300.0,33.6287,33.6437,33.5836,33.5836,258300.0
2009-07-13 12:35:00,44.77,44.8,44.76,44.8,11300.0,33.5836,33.6062,33.5761,33.6062,11300.0
2009-07-13 12:40:00,44.82,44.85,44.82,44.85,6900.0,33.6212,33.6437,33.6212,33.6437,6900.0
2009-07-13 12:45:00,44.85,44.88,44.81,44.86,17300.0,33.6437,33.6662,33.6137,33.6512,17300.0
2009-07-13 12:50:00,44.87,44.87,44.8,44.8,9300.0,33.6587,33.6587,33.6062,33.6062,9300.0
2009-07-13 12:55:00,44.81,44.82,44.8,44.81,5900.0,33.6137,33.6212,33.6062,33.6137,5900.0
2009-07-13 13:00:00,44.79,44.85,44.79,44.85,7400.0,33.5986,33.6437,33.5986,33.6437,7400.0
2009-07-13 13:05:00,44.86,44.9,44.85,44.9,9000.0,33.6512,33.6812,33.6437,33.6812,9000.0
2009-07-13 13:10:00,44.9,44.91,44.86,44.91,8700.0,33.6812,33.6887,33.6512,33.6887,8700.0
2009-07-13 13:15:00,44.91,44.94,44.89,44.92,7900.0,33.6887,33.7112,33.6737,33.6962,7900.0
2009-07-13 13:20:00,44.93,44.99,44.93,44.98,10100.0,33.7037,33.7487,33.7037,33.7412,10100.0
2009-07-13 13:25:00,44.98,44.98,44.95,44.97,9700.0,33.7412,33.7412,33.7187,33.7337,9700.0
2009-07-13 13:30:00,44.97,44.97,44.91,44.92,8900.0,33.7337,33.7337,33.6887,33.6962,8900.0
2009-07-13 13:35:00,44.93,44.97,44.93,44.94,5700.0,33.7037,33.7337,33.7037,33.7112,5700.0
2009-07-13 13:40:00,44.93,44.93,44.91,44.92,700.0,33.7037,33.7037,33.6887,33.6962,700.0
2009-07-13 13:45:00,44.92,44.96,44.91,44.92,14200.0,33.6962,33.7262,33.6887,33.6962,14200.0
2009-07-13 13:50:00,44.91,44.95,44.9,44.94,10400.0,33.6887,33.7187,33.6812,33.7112,10400.0
2009-07-13 13:55:00,44.94,44.95,44.89,44.92,23300.0,33.7112,33.7187,33.6737,33.6962,23300.0
2009-07-13 14:00:00,44.93,44.94,44.88,44.92,6800.0,33.7037,33.7112,33.6662,33.6962,6800.0
2009-07-13 14:05:00,44.92,44.96,44.9,44.91,32200.0,33.6962,33.7262,33.6812,33.6887,32200.0
2009-07-13 14:10:00,44.9,44.97,44.9,44.93,34400.0,33.6812,33.7337,33.6812,33.7037,34400.0
2009-07-13 14:15:00,44.92,44.97,44.92,44.94,19500.0,33.6962,33.7337,33.6962,33.7112,19500.0
2009-07-13 14:20:00,44.95,45.05,44.95,45.02,20200.0,33.7187,33.7937,33.7187,33.7712,20200.0
2009-07-13 14:25:00,45.03,45.03,44.98,45.01,12100.0,33.7787,33.7787,33.7412,33.7637,12100.0
2009-07-13 14:30:00,45.01,45.02,44.97,45.0,18900.0,33.7637,33.7712,33.7337,33.7562,18900.0
2009-07-13 14:35:00,44.99,45.03,44.97,44.97,10200.0,33.7487,33.7787,33.7337,33.7337,10200.0
2009-07-13 14:40:00,44.98,44.98,44.93,44.97,20100.0,33.7412,33.7412,33.7037,33.7337,20100.0
2009-07-13 14:45:00,44.96,44.96,44.93,44.96,32100.0,33.7262,33.7262,33.7037,33.7262,32100.0
2009-07-13 14:50:00,44.97,45.03,44.94,44.95,17700.0,33.7337,33.7787,33.7112,33.7187,17700.0
2009-07-13 14:55:00,44.95,45.01,44.92,44.97,18900.0,33.7187,33.7637,33.6962,33.7337,18900.0
2009-07-13 15:00:00,44.96,45.02,44.96,44.99,28400.0,33.7262,33.7712,33.7262,33.7487,28400.0
2009-07-13 15:05:00,44.99,45.03,44.98,45.01,58900.0,33.7487,33.7787,33.7412,33.7637,58900.0
2009-07-13 15:10:00,45.01,45.07,45.0,45.0,28300.0,33.7637,33.8087,33.7562,33.7562,28300.0
2009-07-13 15:15:00,45.02,45.02,44.95,45.0,4900.0,33.7712,33.7712,33.7187,33.7562,4900.0
2009-07-13 15:20:00,44.99,45.01,44.95,45.0,10000.0,33.7487,33.7637,33.7187,33.7562,10000.0
2009-07-13 15:25:00,44.98,45.02,44.97,44.98,12600.0,33.7412,33.7712,33.7337,33.7412,12600.0
2009-07-13 15:30:00,44.97,45.07,44.95,45.05,40900.0,33.7337,33.8087,33.7187,33.7937,40900.0
2009-07-13 15:35:00,45.03,45.1,45.01,45.07,21300.0,33.7787,33.8312,33.7637,33.8087,21300.0
2009-07-13 15:40:00,45.09,45.18,45.09,45.15,50900.0,33.8237,33.8912,33.8237,33.8687,50900.0
2009-07-13 15:45:00,45.15,45.17,45.1,45.12,26700.0,33.8687,33.8837,33.8312,33.8462,26700.0
2009-07-13 15:50:00,45.12,45.21,45.11,45.17,42800.0,33.8462,33.9137,33.8387,33.8837,42800.0
2009-07-13 15:55:00,45.18,45.2,45.13,45.18,62100.0,33.8912,33.9062,33.8537,33.8912,62100.0
2009-07-14 09:30:00,45.27,45.33,45.2,45.33,44800.0,33.9587,34.0037,33.9062,34.0037,44800.0
2009-07-14 09:35:00,45.35,45.42,45.24,45.33,55500.0,34.0187,34.0712,33.9362,34.0037,55500.0
2009-07-14 09:40:00,45.34,45.36,45.17,45.17,44400.0,34.0112,34.0262,33.8837,33.8837,44400.0
2009-07-14 09:45:00,45.18,45.21,45.14,45.2,15200.0,33.8912,33.9137,33.8612,33.9062,15200.0
2009-07-14 09:50:00,45.2,45.27,45.1,45.15,31200.0,33.9062,33.9587,33.8312,33.8687,31200.0
2009-07-14 09:55:00,45.14,45.18,45.08,45.12,37500.0,33.8612,33.8912,33.8162,33.8462,37500.0
2009-07-14 10:00:00,45.12,45.24,45.1,45.19,33700.0,33.8462,33.9362,33.8312,33.8987,33700.0
2009-07-14 10:05:00,45.18,45.33,45.16,45.27,44800.0,33.8912,34.0037,33.8762,33.9587,44800.0
2009-07-14 10:10:00,45.27,45.3,45.22,45.22,40900.0,33.9587,33.9812,33.9212,33.9212,40900.0
2009-07-14 10:15:00,45.23,45.26,45.19,45.22,15000.0,33.9287,33.9512,33.8987,33.9212,15000.0
2009-07-14 10:20:00,45.2,45.2,45.12,45.2,18900.0,33.9062,33.9062,33.8462,33.9062,18900.0
2009-07-14 10:25:00,45.22,45.24,45.18,45.22,14400.0,33.9212,33.9362,33.8912,33.9212,14400.0
2009-07-14 10:30:00,45.23,45.24,45.13,45.14,9700.0,33.9287,33.9362,33.8537,33.8612,9700.0
2009-07-14 10:35:00,45.1,45.11,45.05,45.08,15900.0,33.8312,33.8387,33.7937,33.8162,15900.0
2009-07-14 10:40:00,45.07,45.11,45.03,45.05,23400.0,33.8087,33.8387,33.7787,33.7937,23400.0
2009-07-14 10:45:00,45.05,45.09,45.0,45.08,11800.0,33.7937,33.8237,33.7562,33.8162,11800.0
2009-07-14 10:50:00,45.1,45.12,45.08,45.11,30200.0,33.8312,33.8462,33.8162,33.8387,30200.0
2009-07-14 10:55:00,45.11,45.15,45.08,45.13,21600.0,33.8387,33.8687,33.8162,33.8537,21600.0
2009-07-14 11:00:00,45.14,45.15,45.1,45.15,17600.0,33.8612,33.8687,33.8312,33.8687,17600.0
2009-07-14 11:05:00,45.15,45.23,45.15,45.2,26200.0,33.8687,33.9287,33.8687,33.9062,26200.0
2009-07-14 11:10:00,45.21,45.24,45.2,45.24,5800.0,33.9137,33.9362,33.9062,33.9362,5800.0
2009-07-14 11:15:00,45.26,45.31,45.26,45.28,15800.0,33.9512,33.9887,33.9512,33.9662,15800.0
2009-07-14 11:20:00,45.28,45.31,45.28,45.3,5600.0,33.9662,33.9887,33.9662,33.9812,5600.0
2009-07-14 11:25:00,45.3,45.38,45.29,45.35,11700.0,33.9812,34.0412,33.9737,34.0187,11700.0
2009-07-14 11:30:00,45.37,45.4,45.32,45.39,21700.0,34.0337,34.0562,33.9962,34.0487,21700.0
2009-07-14 11:35:00,45.39,45.42,45.38,45.41,8200.0,34.0487,34.0712,34.0412,34.0637,8200.0
2009-07-14 11:40:00,45.42,45.43,45.38,45.4,10200.0,34.0712,34.0787,34.0412,34.0562,10200.0
2009-07-14 11:45:00,45.39,45.42,45.38,45.41,14200.0,34.0487,34.0712,34.0412,34.0637,14200.0
2009-07-14 11:50:00,45.4,45.49,45.4,45.48,21600.0,34.0562,34.1237,34.0562,34.1162,21600.0
2009-07-14 11:55:00,45.48,45.49,45.43,45.44,27600.0,34.1162,34.1237,34.0787,34.0862,27600.0
2009-07-14 12:00:00,45.42,45.43,45.39,45.43,12100.0,34.0712,34.0787,34.0487,34.0787,12100.0
2009-07-14 12:05:00,45.44,45.48,45.44,45.44,7200.0,34.0862,34.1162,34.0862,34.0862,7200.0
2009-07-14 12:10:00,45.42,45.43,45.39,45.4,4500.0,34.0712,34.0787,34.0487,34.0562,4500.0
2009-07-14 12:15:00,45.4,45.4,45.34,45.34,6800.0,34.0562,34.0562,34.0112,34.0112,6800.0
2009-07-14 12:20:00,45.33,45.34,45.24,45.27,41500.0,34.0037,34.0112,33.9362,33.9587,41500.0
2009-07-14 12:25:00,45.27,45.29,45.24,45.28,22600.0,33.9587,33.9737,33.9362,33.9662,22600.0
2009-07-14 12:30:00,45.29,45.33,45.29,45.29,30900.0,33.9737,34.0037,33.9737,33.9737,30900.0
2009-07-14 12:35:00,45.28,45.32,45.28,45.32,38700.0,33.9662,33.9962,33.9662,33.9962,38700.0
2009-07-14 12:40:00,45.32,45.33,45.28,45.29,4700.0,33.9962,34.0037,33.9662,33.9737,4700.0
2009-07-14 12:45:00,45.3,45.38,45.28,45.37,22400.0,33.9812,34.0412,33.9662,34.0337,22400.0
2009-07-14 12:50:00,45.38,45.4,45.33,45.34,8800.0,34.0412,34.0562,34.0037,34.0112,8800.0
2009-07-14 12:55:00,45.34,45.37,45.34,45.34,13000.0,34.0112,34.0337,34.0112,34.0112,13000.0
2009-07-14 13:00:00,45.36,45.4,45.36,45.4,11500.0,34.0262,34.0562,34.0262,34.0562,11500.0
2009-07-14 13:05:00,45.41,45.42,45.36,45.36,22700.0,34.0637,34.0712,34.0262,34.0262,22700.0
2009-07-14 13:10:00,45.36,45.39,45.34,45.35,13200.0,34.0262,34.0487,34.0112,34.0187,13200.0
2009-07-14 13:15:00,45.35,45.36,45.3,45.3,3300.0,34.0187,34.0262,33.9812,33.9812,3300.0
2009-07-14 13:20:00,45.3,45.33,45.3,45.32,2400.0,33.9812,34.0037,33.9812,33.9962,2400.0
2009-07-14 13:25:00,45.33,45.36,45.33,45.35,13000.0,34.0037,34.0262,34.0037,34.0187,13000.0
2009-07-14 13:30:00,45.36,45.37,45.34,45.35,2700.0,34.0262,34.0337,34.0112,34.0187,2700.0
2009-07-14 13:35:00,45.34,45.4,45.34,45.36,29600.0,34.0112,34.0562,34.0112,34.0262,29600.0
2009-07-14 13:40:00,45.35,45.39,45.35,45.39,5700.0,34.0187,34.0487,34.0187,34.0487,5700.0
2009-07-14 13:45:00,45.39,45.4,45.37,45.37,4300.0,34.0487,34.0562,34.0337,34.0337,4300.0
2009-07-14 13:50:00,45.38,45.4,45.32,45.32,20300.0,34.0412,34.0562,33.9962,33.9962,20300.0
2009-07-14 13:55:00,45.34,45.34,45.32,45.34,6600.0,34.0112,34.0112,33.9962,34.0112,6600.0
2009-07-14 14:00:00,45.33,45.33,45.24,45.25,9300.0,34.0037,34.0037,33.9362,33.9437,9300.0
2009-07-14 14:05:00,45.26,45.31,45.26,45.29,6000.0,33.9512,33.9887,33.9512,33.9737,6000.0
2009-07-14 14:10:00,45.29,45.35,45.28,45.34,13600.0,33.9737,34.0187,33.9662,34.0112,13600.0
2009-07-14 14:15:00,45.33,45.39,45.33,45.38,8900.0,34.0037,34.0487,34.0037,34.0412,8900.0
2009-07-14 14:20:00,45.37,45.4,45.36,45.36,6300.0,34.0337,34.0562,34.0262,34.0262,6300.0
2009-07-14 14:25:00,45.37,45.37,45.31,45.31,16400.0,34.0337,34.0337,33.9887,33.9887,16400.0
2009-07-14 14:30:00,45.3,45.36,45.27,45.36,14000.0,33.9812,34.0262,33.9587,34.0262,14000.0
2009-07-14 14:35:00,45.36,45.43,45.36,45.41,15200.0,34.0262,34.0787,34.0262,34.0637,15200.0
2009-07-14 14:40:00,45.42,45.46,45.41,45.44,6500.0,34.0712,34.1012,34.0637,34.0862,6500.0
2009-07-14 14:45:00,45.43,45.48,45.4,45.42,24300.0,34.0787,34.1162,34.0562,34.0712,24300.0
2009-07-14 14:50:00,45.43,45.43,45.38,45.43,36300.0,34.0787,34.0787,34.0412,34.0787,36300.0
2009-07-14 14:55:00,45.43,45.44,45.39,45.43,20500.0,34.0787,34.0862,34.0487,34.0787,20500.0
2009-07-14 15:00:00,45.42,45.47,45.4,45.46,33000.0,34.0712,34.1087,34.0562,34.1012,33000.0
2009-07-14 15:05:00,45.45,45.45,45.39,45.41,26700.0,34.0937,34.0937,34.0487,34.0637,26700.0
2009-07-14 15:10:00,45.42,45.47,45.42,45.46,15800.0,34.0712,34.1087,34.0712,34.1012,15800.0
2009-07-14 15:15:00,45.47,45.47,45.43,45.44,13300.0,34.1087,34.1087,34.0787,34.0862,13300.0
2009-07-14 15:20:00,45.4,45.46,45.4,45.44,10700.0,34.0562,34.1012,34.0562,34.0862,10700.0
2009-07-14 15:25:00,45.44,45.48,45.42,45.44,13600.0,34.0862,34.1162,34.0712,34.0862,13600.0
2009-07-14 15:30:00,45.44,45.47,45.43,45.43,13900.0,34.0862,34.1087,34.0787,34.0787,13900.0
2009-07-14 15:35:00,45.43,45.47,45.42,45.45,21900.0,34.0787,34.1087,34.0712,34.0937,21900.0
2009-07-14 15:40:00,45.44,45.49,45.38,45.49,35900.0,34.0862,34.1237,34.0412,34.1237,35900.0
2009-07-14 15:45:00,45.48,45.49,45.43,45.46,11100.0,34.1162,34.1237,34.0787,34.1012,11100.0
2009-07-14 15:50:00,45.45,45.49,45.44,45.48,20300.0,34.0937,34.1237,34.0862,34.1162,20300.0
2009-07-14 15:55:00,45.49,45.5,45.47,45.5,38400.0,34.1237,34.1312,34.1087,34.1312,38400.0
2009-07-14 16:00:00,45.48,45.48,45.48,45.48,200.0,34.1162,34.1162,34.1162,34.1162,200.0
2009-07-14 16:05:00,45.48,45.48,45.48,45.48,0.0,34.1162,34.1162,34.1162,34.1162,0.0
2009-07-14 16:10:00,45.48,45.48,45.48,45.48,0.0,34.1162,34.1162,34.1162,34.1162,0.0
2009-07-15 09:30:00,46.09,46.14,46.03,46.12,88300.0,34.5738,34.6113,34.5288,34.5963,88300.0
2009-07-15 09:35:00,46.13,46.13,46.04,46.13,25300.0,34.6038,34.6038,34.5363,34.6038,25300.0
2009-07-15 09:40:00,46.13,46.28,46.13,46.28,31800.0,34.6038,34.7164,34.6038,34.7164,31800.0
2009-07-15 09:45:00,46.26,46.27,46.19,46.22,26700.0,34.7014,34.7089,34.6488,34.6713,26700.0
2009-07-15 09:50:00,46.23,46.24,46.18,46.2,11500.0,34.6788,34.6863,34.6413,34.6563,11500.0
2009-07-15 09:55:00,46.21,46.29,46.21,46.26,33200.0,34.6638,34.7239,34.6638,34.7014,33200.0
2009-07-15 10:00:00,46.27,46.32,46.23,46.26,24400.0,34.7089,34.7464,34.6788,34.7014,24400.0
2009-07-15 10:05:00,46.26,46.3,46.25,46.28,10200.0,34.7014,34.7314,34.6938,34.7164,10200.0
2009-07-15 10:10:00,46.29,46.29,46.24,46.29,28900.0,34.7239,34.7239,34.6863,34.7239,28900.0
2009-07-15 10:15:00,46.3,46.31,46.27,46.29,13900.0,34.7314,34.7389,34.7089,34.7239,13900.0
2009-07-15 10:20:00,46.29,46.35,46.27,46.34,14500.0,34.7239,34.7689,34.7089,34.7614,14500.0
2009-07-15 10:25:00,46.35,46.39,46.34,46.37,17000.0,34.7689,34.7989,34.7614,34.7839,17000.0
2009-07-15 10:30:00,46.39,46.41,46.36,46.37,19000.0,34.7989,34.8139,34.7764,34.7839,19000.0
2009-07-15 10:35:00,46.36,46.4,46.35,46.37,20000.0,34.7764,34.8064,34.7689,34.7839,20000.0
2009-07-15 10:40:00,46.37,46.37,46.32,46.35,10000.0,34.7839,34.7839,34.7464,34.7689,10000.0
2009-07-15 10:45:00,46.36,46.38,46.34,46.34,24400.0,34.7764,34.7914,34.7614,34.7614,24400.0
2009-07-15 10:50:00,46.35,46.38,46.32,46.33,67100.0,34.7689,34.7914,34.7464,34.7539,67100.0
2009-07-15 10:55:00,46.34,46.34,46.32,46.33,26000.0,34.7614,34.7614,34.7464,34.7539,26000.0
2009-07-15 11:00:00,46.34,46.38,46.33,46.38,12400.0,34.7614,34.7914,34.7539,34.7914,12400.0
2009-07-15 11:05:00,46.39,46.39,46.38,46.38,14200.0,34.7989,34.7989,34.7914,34.7914,14200.0
2009-07-15 11:10:00,46.38,46.4,46.38,46.39,26700.0,34.7914,34.8064,34.7914,34.7989,26700.0
2009-07-15 11:15:00,46.39,46.47,46.39,46.46,54400.0,34.7989,34.8589,34.7989,34.8514,54400.0
2009-07-15 11:20:00,46.46,46.5,46.46,46.47,25400.0,34.8514,34.8814,34.8514,34.8589,25400.0
2009-07-15 11:25:00,46.48,46.53,46.48,46.51,44200.0,34.8664,34.9039,34.8664,34.8889,44200.0
2009-07-15 11:30:00,46.51,46.57,46.49,46.55,26300.0,34.8889,34.9339,34.8739,34.9189,26300.0
2009-07-15 11:35:00,46.55,46.57,46.54,46.55,30800.0,34.9189,34.9339,34.9114,34.9189,30800.0
2009-07-15 11:40:00,46.56,46.57,46.53,46.53,22200.0,34.9264,34.9339,34.9039,34.9039,22200.0
2009-07-15 11:45:00,46.54,46.54,46.5,46.51,26200.0,34.9114,34.9114,34.8814,34.8889,26200.0
2009-07-15 11:50:00,46.52,46.53,46.51,46.52,14100.0,34.8964,34.9039,34.8889,34.8964,14100.0
2009-07-15 11:55:00,46.53,46.55,46.5,46.51,39900.0,34.9039,34.9189,34.8814,34.8889,39900.0
2009-07-15 12:00:00,46.51,46.52,46.49,46.51,16500.0,34.8889,34.8964,34.8739,34.8889,16500.0
2009-07-15 12:05:00,46.49,46.51,46.49,46.51,16000.0,34.8739,34.8889,34.8739,34.8889,16000.0
2009-07-15 12:10:00,46.51,46.52,46.47,46.49,26800.0,34.8889,34.8964,34.8589,34.8739,26800.0
2009-07-15 12:15:00,46.5,46.55,46.5,46.54,11100.0,34.8814,34.9189,34.8814,34.9114,11100.0
2009-07-15 12:20:00,46.54,46.56,46.52,46.55,9400.0,34.9114,34.9264,34.8964,34.9189,9400.0
2009-07-15 12:25:00,46.56,46.56,46.52,46.53,7500.0,34.9264,34.9264,34.8964,34.9039,7500.0
2009-07-15 12:30:00,46.54,46.59,46.54,46.56,12100.0,34.9114,34.9489,34.9114,34.9264,12100.0
2009-07-15 12:35:00,46.56,46.6,46.56,46.56,13200.0,34.9264,34.9564,34.9264,34.9264,13200.0
2009-07-15 12:40:00,46.56,46.57,46.55,46.56,13900.0,34.9264,34.9339,34.9189,34.9264,13900.0
2009-07-15 12:45:00,46.55,46.56,46.54,46.55,7400.0,34.9189,34.9264,34.9114,34.9189,7400.0
2009-07-15 12:50:00,46.56,46.59,46.54,46.54,17400.0,34.9264,34.9489,34.9114,34.9114,17400.0
2009-07-15 12:55:00,46.55,46.55,46.51,46.53,26600.0,34.9189,34.9189,34.8889,34.9039,26600.0
2009-07-15 13:00:00,46.54,46.55,46.54,46.54,16200.0,34.9114,34.9189,34.9114,34.9114,16200.0
2009-07-15 13:05:00,46.55,46.59,46.55,46.55,7300.0,34.9189,34.9489,34.9189,34.9189,7300.0
2009-07-15 13:10:00,46.56,46.57,46.52,46.54,25400.0,34.9264,34.9339,34.8964,34.9114,25400.0
2009-07-15 13:15:00,46.54,46.57,46.52,46.54,17400.0,34.9114,34.9339,34.8964,34.9114,17400.0
2009-07-15 13:20:00,46.54,46.59,46.54,46.59,8100.0,34.9114,34.9489,34.9114,34.9489,8100.0
2009-07-15 13:25:00,46.58,46.59,46.58,46.59,8100.0,34.9414,34.9489,34.9414,34.9489,8100.0
2009-07-15 13:30:00,46.61,46.62,46.6,46.6,38600.0,34.9639,34.9714,34.9564,34.9564,38600.0
2009-07-15 13:35:00,46.58,46.62,46.58,46.62,7300.0,34.9414,34.9714,34.9414,34.9714,7300.0
2009-07-15 13:40:00,46.63,46.66,46.61,46.63,24300.0,34.9789,35.0014,34.9639,34.9789,24300.0
2009-07-15 13:45:00,46.65,46.67,46.63,46.67,14800.0,34.9939,35.0089,34.9789,35.0089,14800.0
2009-07-15 13:50:00,46.67,46.7,46.65,46.67,8300.0,35.0089,35.0314,34.9939,35.0089,8300.0
2009-07-15 13:55:00,46.66,46.68,46.65,46.65,37500.0,35.0014,35.0164,34.9939,34.9939,37500.0
2009-07-15 14:00:00,46.65,46.67,46.6,46.66,20500.0,34.9939,35.0089,34.9564,35.0014,20500.0
2009-07-15 14:05:00,46.67,46.73,46.67,46.68,22800.0,35.0089,35.0539,35.0089,35.0164,22800.0
2009-07-15 14:10:00,46.66,46.68,46.64,46.68,6400.0,35.0014,35.0164,34.9864,35.0164,6400.0
2009-07-15 14:15:00,46.67,46.72,46.65,46.67,26600.0,35.0089,35.0464,34.9939,35.0089,26600.0
2009-07-15 14:20:00,46.68,46.76,46.64,46.74,29200.0,35.0164,35.0764,34.9864,35.0614,29200.0
2009-07-15 14:25:00,46.73,46.73,46.68,46.69,33100.0,35.0539,35.0539,35.0164,35.0239,33100.0
2009-07-15 14:30:00,46.71,46.78,46.71,46.72,22200.0,35.0389,35.0914,35.0389,35.0464,22200.0
2009-07-15 14:35:00,46.72,46.75,46.71,46.73,17500.0,35.0464,35.0689,35.0389,35.0539,17500.0
2009-07-15 14:40:00,46.74,46.78,46.71,46.73,20500.0,35.0614,35.0914,35.0389,35.0539,20500.0
2009-07-15 14:45:00,46.73,46.85,46.73,46.84,58100.0,35.0539,35.1439,35.0539,35.1364,58100.0
2009-07-15 14:50:00,46.84,46.84,46.8,46.81,19000.0,35.1364,35.1364,35.1064,35.1139,19000.0
2009-07-15 14:55:00,46.8,46.89,46.8,46.88,28300.0,35.1064,35.1739,35.1064,35.1664,28300.0
2009-07-15 15:00:00,46.89,46.9,46.84,46.87,25400.0,35.1739,35.1814,35.1364,35.1589,25400.0
2009-07-15 15:05:00,46.86,46.9,46.84,46.9,28300.0,35.1514,35.1814,35.1364,35.1814,28300.0
2009-07-15 15:10:00,46.89,46.96,46.84,46.85,50100.0,35.1739,35.2264,35.1364,35.1439,50100.0
2009-07-15 15:15:00,46.85,46.89,46.85,46.89,24000.0,35.1439,35.1739,35.1439,35.1739,24000.0
2009-07-15 15:20:00,46.89,46.9,46.85,46.85,25700.0,35.1739,35.1814,35.1439,35.1439,25700.0
2009-07-15 15:25:00,46.84,46.84,46.77,46.77,38500.0,35.1364,35.1364,35.0839,35.0839,38500.0
2009-07-15 15:30:00,46.76,46.78,46.72,46.78,28200.0,35.0764,35.0914,35.0464,35.0914,28200.0
2009-07-15 15:35:00,46.77,46.82,46.77,46.82,7300.0,35.0839,35.1214,35.0839,35.1214,7300.0
2009-07-15 15:40:00,46.82,46.87,46.8,46.81,28100.0,35.1214,35.1589,35.1064,35.1139,28100.0
2009-07-15 15:45:00,46.81,46.83,46.76,46.83,17900.0,35.1139,35.1289,35.0764,35.1289,17900.0
2009-07-15 15:50:00,46.82,46.93,46.82,46.92,54300.0,35.1214,35.2039,35.1214,35.1964,54300.0
2009-07-15 15:55:00,46.92,46.92,46.83,46.84,69500.0,35.1964,35.1964,35.1289,35.1364,69500.0
2009-07-16 09:30:00,46.71,46.91,46.7,46.78,180500.0,35.0389,35.1889,35.0314,35.0914,180500.0
2009-07-16 09:35:00,46.78,46.82,46.72,46.8,28600.0,35.0914,35.1214,35.0464,35.1064,28600.0
2009-07-16 09:40:00,46.84,46.91,46.84,46.91,20500.0,35.1364,35.1889,35.1364,35.1889,20500.0
2009-07-16 09:45:00,46.93,46.94,46.88,46.91,15700.0,35.2039,35.2114,35.1664,35.1889,15700.0
2009-07-16 09:50:00,46.93,47.0,46.93,46.96,21100.0,35.2039,35.2565,35.2039,35.2264,21100.0
2009-07-16 09:55:00,46.95,46.97,46.9,46.91,13700.0,35.2189,35.2339,35.1814,35.1889,13700.0
2009-07-16 10:00:00,46.91,46.91,46.71,46.74,17600.0,35.1889,35.1889,35.0389,35.0614,17600.0
2009-07-16 10:05:00,46.71,46.75,46.65,46.71,22600.0,35.0389,35.0689,34.9939,35.0389,22600.0
2009-07-16 10:10:00,46.74,46.74,46.68,46.7,14200.0,35.0614,35.0614,35.0164,35.0314,14200.0
2009-07-16 10:15:00,46.74,46.81,46.73,46.73,2800.0,35.0614,35.1139,35.0539,35.0539,2800.0
2009-07-16 10:20:00,46.73,46.74,46.7,46.74,9000.0,35.0539,35.0614,35.0314,35.0614,9000.0
2009-07-16 10:25:00,46.74,46.84,46.74,46.83,34600.0,35.0614,35.1364,35.0614,35.1289,34600.0
2009-07-16 10:30:00,46.82,46.9,46.82,46.85,12700.0,35.1214,35.1814,35.1214,35.1439,12700.0
2009-07-16 10:35:00,46.88,46.92,46.88,46.89,5700.0,35.1664,35.1964,35.1664,35.1739,5700.0
2009-07-16 10:40:00,46.88,46.91,46.87,46.89,8600.0,35.1664,35.1889,35.1589,35.1739,8600.0
2009-07-16 10:45:00,46.89,46.93,46.88,46.89,5600.0,35.1739,35.2039,35.1664,35.1739,5600.0
2009-07-16 10:50:00,46.88,46.93,46.84,46.93,7700.0,35.1664,35.2039,35.1364,35.2039,7700.0
2009-07-16 10:55:00,46.91,46.92,46.82,46.82,15500.0,35.1889,35.1964,35.1214,35.1214,15500.0
2009-07-16 11:00:00,46.83,46.88,46.82,46.87,10500.0,35.1289,35.1664,35.1214,35.1589,10500.0
2009-07-16 11:05:00,46.86,46.9,46.86,46.86,11200.0,35.1514,35.1814,35.1514,35.1514,11200.0
2009-07-16 11:10:00,46.83,46.85,46.77,46.8,20800.0,35.1289,35.1439,35.0839,35.1064,20800.0
2009-07-16 11:15:00,46.79,46.8,46.74,46.76,6600.0,35.0989,35.1064,35.0614,35.0764,6600.0
2009-07-16 11:20:00,46.75,46.78,46.74,46.78,19100.0,35.0689,35.0914,35.0614,35.0914,19100.0
2009-07-16 11:25:00,46.78,46.78,46.75,46.75,11400.0,35.0914,35.0914,35.0689,35.0689,11400.0
2009-07-16 11:30:00,46.75,46.75,46.71,46.73,8800.0,35.0689,35.0689,35.0389,35.0539,8800.0
2009-07-16 11:35:00,46.71,46.78,46.7,46.78,14800.0,35.0389,35.0914,35.0314,35.0914,14800.0
2009-07-16 11:40:00,46.78,46.81,46.77,46.78,4500.0,35.0914,35.1139,35.0839,35.0914,4500.0
2009-07-16 11:45:00,46.76,46.82,46.76,46.77,5600.0,35.0764,35.1214,35.0764,35.0839,5600.0
2009-07-16 11:50:00,46.77,46.79,46.77,46.79,3900.0,35.0839,35.0989,35.0839,35.0989,3900.0
2009-07-16 11:55:00,46.78,46.88,46.78,46.86,11400.0,35.0914,35.1664,35.0914,35.1514,11400.0
2009-07-16 12:00:00,46.87,46.88,46.85,46.88,6000.0,35.1589,35.1664,35.1439,35.1664,6000.0
2009-07-16 12:05:00,46.89,46.89,46.86,46.87,15800.0,35.1739,35.1739,35.1514,35.1589,15800.0
2009-07-16 12:10:00,46.87,46.9,46.86,46.88,9600.0,35.1589,35.1814,35.1514,35.1664,9600.0
2009-07-16 12:15:00,46.88,46.88,46.85,46.87,15400.0,35.1664,35.1664,35.1439,35.1589,15400.0
2009-07-16 12:20:00,46.86,46.88,46.86,46.87,9300.0,35.1514,35.1664,35.1514,35.1589,9300.0
2009-07-16 12:25:00,46.88,46.9,46.88,46.9,2600.0,35.1664,35.1814,35.1664,35.1814,2600.0
2009-07-16 12:30:00,46.88,46.92,46.87,46.91,19000.0,35.1664,35.1964,35.1589,35.1889,19000.0
2009-07-16 12:35:00,46.91,46.91,46.85,46.87,12200.0,35.1889,35.1889,35.1439,35.1589,12200.0
2009-07-16 12:40:00,46.87,46.89,46.85,46.89,4700.0,35.1589,35.1739,35.1439,35.1739,4700.0
2009-07-16 12:45:00,46.9,46.91,46.88,46.89,10000.0,35.1814,35.1889,35.1664,35.1739,10000.0
2009-07-16 12:50:00,46.89,46.91,46.87,46.87,16400.0,35.1739,35.1889,35.1589,35.1589,16400.0
2009-07-16 12:55:00,46.84,46.86,46.83,46.83,4500.0,35.1364,35.1514,35.1289,35.1289,4500.0
2009-07-16 13:00:00,46.83,46.86,46.83,46.85,9200.0,35.1289,35.1514,35.1289,35.1439,9200.0
2009-07-16 13:05:00,46.84,46.84,46.78,46.79,21900.0,35.1364,35.1364,35.0914,35.0989,21900.0
2009-07-16 13:10:00,46.78,46.81,46.77,46.8,5000.0,35.0914,35.1139,35.0839,35.1064,5000.0
2009-07-16 13:15:00,46.8,46.82,46.8,46.81,4900.0,35.1064,35.1214,35.1064,35.1139,4900.0
2009-07-16 13:20:00,46.83,46.83,46.8,46.82,4900.0,35.1289,35.1289,35.1064,35.1214,4900.0
2009-07-16 13:25:00,46.81,46.82,46.78,46.8,29300.0,35.1139,35.1214,35.0914,35.1064,29300.0
2009-07-16 13:30:00,46.8,46.83,46.8,46.8,12000.0,35.1064,35.1289,35.1064,35.1064,12000.0
2009-07-16 13:35:00,46.8,46.81,46.79,46.81,4100.0,35.1064,35.1139,35.0989,35.1139,4100.0
2009-07-16 13:40:00,46.81,46.89,46.81,46.89,6400.0,35.1139,35.1739,35.1139,35.1739,6400.0
2009-07-16 13:45:00,46.89,46.93,46.88,46.92,6700.0,35.1739,35.2039,35.1664,35.1964,6700.0
2009-07-16 13:50:00,46.92,47.0,46.91,46.98,20100.0,35.1964,35.2565,35.1889,35.2414,20100.0
2009-07-16 13:55:00,46.99,47.0,46.97,47.0,40300.0,35.249,35.2565,35.2339,35.2565,40300.0
2009-07-16 14:00:00,47.0,47.05,46.99,46.99,37400.0,35.2565,35.294,35.249,35.249,37400.0
2009-07-16 14:05:00,46.98,47.03,46.98,47.02,5900.0,35.2414,35.279,35.2414,35.2715,5900.0
2009-07-16 14:10:00,47.02,47.06,46.99,47.06,14800.0,35.2715,35.3015,35.249,35.3015,14800.0
2009-07-16 14:15:00,47.07,47.08,47.05,47.06,10300.0,35.309,35.3165,35.294,35.3015,10300.0
2009-07-16 14:20:00,47.06,47.12,47.06,47.1,18400.0,35.3015,35.3465,35.3015,35.3315,18400.0
2009-07-16 14:25:00,47.1,47.19,47.1,47.15,46500.0,35.3315,35.399,35.3315,35.369,46500.0
2009-07-16 14:30:00,47.16,47.19,47.15,47.17,71800.0,35.3765,35.399,35.369,35.384,71800.0
2009-07-16 14:35:00,47.17,47.24,47.17,47.24,34800.0,35.384,35.4365,35.384,35.4365,34800.0
2009-07-16 14:40:00,47.25,47.25,47.2,47.24,34700.0,35.444,35.444,35.4065,35.4365,34700.0
2009-07-16 14:45:00,47.24,47.3,47.22,47.28,51600.0,35.4365,35.4815,35.4215,35.4665,51600.0
2009-07-16 14:50:00,47.28,47.35,47.27,47.33,46500.0,35.4665,35.519,35.459,35.504,46500.0
2009-07-16 14:55:00,47.32,47.34,47.28,47.28,12100.0,35.4965,35.5115,35.4665,35.4665,12100.0
2009-07-16 15:00:00,47.29,47.3,47.26,47.27,14400.0,35.474,35.4815,35.4515,35.459,14400.0
2009-07-16 15:05:00,47.27,47.27,47.21,47.23,38100.0,35.459,35.459,35.414,35.429,38100.0
2009-07-16 15:10:00,47.23,47.29,47.23,47.29,20300.0,35.429,35.474,35.429,35.474,20300.0
2009-07-16 15:15:00,47.3,47.31,47.28,47.3,23200.0,35.4815,35.489,35.4665,35.4815,23200.0
2009-07-16 15:20:00,47.29,47.32,47.25,47.3,18400.0,35.474,35.4965,35.444,35.4815,18400.0
2009-07-16 15:25:00,47.3,47.37,47.29,47.36,31300.0,35.4815,35.534,35.474,35.5265,31300.0
2009-07-16 15:30:00,47.36,47.38,47.32,47.35,18500.0,35.5265,35.5415,35.4965,35.519,18500.0
2009-07-16 15:35:00,47.34,47.38,47.34,47.36,30500.0,35.5115,35.5415,35.5115,35.5265,30500.0
2009-07-16 15:40:00,47.35,47.48,47.35,47.44,47700.0,35.519,35.6165,35.519,35.5865,47700.0
2009-07-16 15:45:00,47.46,47.5,47.44,47.46,67600.0,35.6015,35.6315,35.5865,35.6015,67600.0
2009-07-16 15:50:00,47.46,47.48,47.33,47.34,29100.0,35.6015,35.6165,35.504,35.5115,29100.0
2009-07-16 15:55:00,47.32,47.34,47.29,47.3,63000.0,35.4965,35.5115,35.474,35.4815,63000.0
2009-07-17 09:30:00,47.29,47.33,47.2,47.21,43000.0,35.474,35.504,35.4065,35.414,43000.0
2009-07-17 09:35:00,47.21,47.25,47.09,47.09,12100.0,35.414,35.444,35.324,35.324,12100.0
2009-07-17 09:40:00,47.12,47.19,47.11,47.19,16400.0,35.3465,35.399,35.339,35.399,16400.0
2009-07-17 09:45:00,47.22,47.23,47.1,47.1,10400.0,35.4215,35.429,35.3315,35.3315,10400.0
2009-07-17 09:50:00,47.11,47.11,47.01,47.09,23100.0,35.339,35.339,35.264,35.324,23100.0
2009-07-17 09:55:00,47.09,47.18,47.08,47.17,16900.0,35.324,35.3915,35.3165,35.384,16900.0
2009-07-17 10:00:00,47.16,47.17,47.08,47.13,24000.0,35.3765,35.384,35.3165,35.354,24000.0
2009-07-17 10:05:00,47.12,47.19,47.11,47.16,26400.0,35.3465,35.399,35.339,35.3765,26400.0
2009-07-17 10:10:00,47.17,47.2,47.15,47.18,28500.0,35.384,35.4065,35.369,35.3915,28500.0
2009-07-17 10:15:00,47.15,47.19,47.11,47.18,13400.0,35.369,35.399,35.339,35.3915,13400.0
2009-07-17 10:20:00,47.17,47.28,47.17,47.27,26300.0,35.384,35.4665,35.384,35.459,26300.0
2009-07-17 10:25:00,47.28,47.29,47.25,47.27,25300.0,35.4665,35.474,35.444,35.459,25300.0
2009-07-17 10:30:00,47.28,47.32,47.24,47.32,12400.0,35.4665,35.4965,35.4365,35.4965,12400.0
2009-07-17 10:35:00,47.31,47.32,47.27,47.27,22500.0,35.489,35.4965,35.459,35.459,22500.0
2009-07-17 10:40:00,47.27,47.27,47.24,47.25,4600.0,35.459,35.459,35.4365,35.444,4600.0
2009-07-17 10:45:00,47.26,47.28,47.2,47.2,4900.0,35.4515,35.4665,35.4065,35.4065,4900.0
2009-07-17 10:50:00,47.2,47.21,47.13,47.15,28000.0,35.4065,35.414,35.354,35.369,28000.0
2009-07-17 10:55:00,47.14,47.18,47.14,47.14,8000.0,35.3615,35.3915,35.3615,35.3615,8000.0
2009-07-17 11:00:00,47.15,47.18,47.12,47.15,13700.0,35.369,35.3915,35.3465,35.369,13700.0
2009-07-17 11:05:00,47.15,47.16,47.12,47.15,6200.0,35.369,35.3765,35.3465,35.369,6200.0
2009-07-17 11:10:00,47.13,47.14,47.1,47.13,6400.0,35.354,35.3615,35.3315,35.354,6400.0
2009-07-17 11:15:00,47.12,47.14,47.09,47.09,12600.0,35.3465,35.3615,35.324,35.324,12600.0
2009-07-17 11:20:00,47.1,47.17,47.1,47.17,2800.0,35.3315,35.384,35.3315,35.384,2800.0
2009-07-17 11:25:00,47.17,47.2,47.15,47.19,8900.0,35.384,35.4065,35.369,35.399,8900.0
2009-07-17 11:30:00,47.17,47.17,47.09,47.11,15700.0,35.384,35.384,35.324,35.339,15700.0
2009-07-17 11:35:00,47.12,47.12,47.11,47.12,3900.0,35.3465,35.3465,35.339,35.3465,3900.0
2009-07-17 11:40:00,47.12,47.14,47.12,47.13,5400.0,35.3465,35.3615,35.3465,35.354,5400.0
2009-07-17 11:45:00,47.12,47.15,47.07,47.15,15000.0,35.3465,35.369,35.309,35.369,15000.0
2009-07-17 11:50:00,47.16,47.16,47.11,47.11,10400.0,35.3765,35.3765,35.339,35.339,10400.0
2009-07-17 11:55:00,47.12,47.12,47.1,47.11,2900.0,35.3465,35.3465,35.3315,35.339,2900.0
2009-07-17 12:00:00,47.12,47.17,47.11,47.17,13200.0,35.3465,35.384,35.339,35.384,13200.0
2009-07-17 12:05:00,47.18,47.24,47.18,47.21,19000.0,35.3915,35.4365,35.3915,35.414,19000.0
2009-07-17 12:10:00,47.22,47.23,47.2,47.21,7700.0,35.4215,35.429,35.4065,35.414,7700.0
2009-07-17 12:15:00,47.21,47.25,47.21,47.24,5700.0,35.414,35.444,35.414,35.4365,5700.0
2009-07-17 12:20:00,47.23,47.28,47.23,47.23,15300.0,35.429,35.4665,35.429,35.429,15300.0
2009-07-17 12:25:00,47.23,47.24,47.17,47.19,18700.0,35.429,35.4365,35.384,35.399,18700.0
2009-07-17 12:30:00,47.19,47.2,47.16,47.19,19100.0,35.399,35.4065,35.3765,35.399,19100.0
2009-07-17 12:35:00,47.19,47.24,47.19,47.23,3100.0,35.399,35.4365,35.399,35.429,3100.0
2009-07-17 12:40:00,47.24,47.26,47.23,47.23,9800.0,35.4365,35.4515,35.429,35.429,9800.0
2009-07-17 12:45:00,47.23,47.25,47.21,47.23,18600.0,35.429,35.444,35.414,35.429,18600.0
2009-07-17 12:50:00,47.23,47.24,47.19,47.2,18300.0,35.429,35.4365,35.399,35.4065,18300.0
2009-07-17 12:55:00,47.18,47.23,47.18,47.21,23000.0,35.3915,35.429,35.3915,35.414,23000.0
2009-07-17 13:00:00,47.21,47.22,47.2,47.22,17500.0,35.414,35.4215,35.4065,35.4215,17500.0
2009-07-17 13:05:00,47.22,47.23,47.22,47.22,4400.0,35.4215,35.429,35.4215,35.4215,4400.0
2009-07-17 13:10:00,47.21,47.22,47.18,47.2,90700.0,35.414,35.4215,35.3915,35.4065,90700.0
2009-07-17 13:15:00,47.21,47.23,47.2,47.23,6800.0,35.414,35.429,35.4065,35.429,6800.0
2009-07-17 13:20:00,47.25,47.29,47.24,47.28,29000.0,35.444,35.474,35.4365,35.4665,29000.0
2009-07-17 13:25:00,47.27,47.29,47.27,47.29,5100.0,35.459,35.474,35.459,35.474,5100.0
2009-07-17 13:30:00,47.29,47.35,47.29,47.35,19200.0,35.474,35.519,35.474,35.519,19200.0
2009-07-17 13:35:00,47.35,47.4,47.35,47.39,32300.0,35.519,35.5565,35.519,35.549,32300.0
2009-07-17 13:40:00,47.38,47.42,47.36,47.41,18500.0,35.5415,35.5715,35.5265,35.564,18500.0
2009-07-17 13:45:00,47.4,47.4,47.38,47.39,18600.0,35.5565,35.5565,35.5415,35.549,18600.0
2009-07-17 13:50:00,47.4,47.4,47.36,47.37,43800.0,35.5565,35.5565,35.5265,35.534,43800.0
2009-07-17 13:55:00,47.38,47.39,47.36,47.36,25800.0,35.5415,35.549,35.5265,35.5265,25800.0
2009-07-17 14:00:00,47.33,47.35,47.33,47.34,14700.0,35.504,35.519,35.504,35.5115,14700.0
2009-07-17 14:05:00,47.35,47.36,47.33,47.33,10800.0,35.519,35.5265,35.504,35.504,10800.0
2009-07-17 14:10:00,47.33,47.33,47.29,47.31,10800.0,35.504,35.504,35.474,35.489,10800.0
2009-07-17 14:15:00,47.31,47.31,47.26,47.26,15700.0,35.489,35.489,35.4515,35.4515,15700.0
2009-07-17 14:20:00,47.26,47.3,47.26,47.3,9400.0,35.4515,35.4815,35.4515,35.4815,9400.0
2009-07-17 14:25:00,47.29,47.33,47.29,47.32,13800.0,35.474,35.504,35.474,35.4965,13800.0
2009-07-17 14:30:00,47.32,47.32,47.28,47.31,15400.0,35.4965,35.4965,35.4665,35.489,15400.0
2009-07-17 14:35:00,47.32,47.32,47.29,47.29,8900.0,35.4965,35.4965,35.474,35.474,8900.0
2009-07-17 14:40:00,47.29,47.34,47.29,47.33,4200.0,35.474,35.5115,35.474,35.504,4200.0
2009-07-17 14:45:00,47.32,47.34,47.27,47.29,27500.0,35.4965,35.5115,35.459,35.474,27500.0
2009-07-17 14:50:00,47.29,47.33,47.27,47.28,25600.0,35.474,35.504,35.459,35.4665,25600.0
2009-07-17 14:55:00,47.27,47.31,47.26,47.29,31300.0,35.459,35.489,35.4515,35.474,31300.0
2009-07-17 15:00:00,47.3,47.32,47.27,47.28,5800.0,35.4815,35.4965,35.459,35.4665,5800.0
2009-07-17 15:05:00,47.26,47.29,47.26,47.26,9500.0,35.4515,35.474,35.4515,35.4515,9500.0
2009-07-17 15:10:00,47.27,47.27,47.21,47.23,9800.0,35.459,35.459,35.414,35.429,9800.0
2009-07-17 15:15:00,47.23,47.25,47.2,47.23,15600.0,35.429,35.444,35.4065,35.429,15600.0
2009-07-17 15:20:00,47.24,47.25,47.23,47.23,9100.0,35.4365,35.444,35.429,35.429,9100.0
2009-07-17 15:25:00,47.22,47.23,47.21,47.22,22700.0,35.4215,35.429,35.414,35.4215,22700.0
2009-07-17 15:30:00,47.22,47.22,47.12,47.15,45500.0,35.4215,35.4215,35.3465,35.369,45500.0
2009-07-17 15:35:00,47.16,47.17,47.12,47.13,15900.0,35.3765,35.384,35.3465,35.354,15900.0
2009-07-17 15:40:00,47.14,47.23,47.14,47.23,54700.0,35.3615,35.429,35.3615,35.429,54700.0
2009-07-17 15:45:00,47.23,47.23,47.18,47.22,22300.0,35.429,35.429,35.3915,35.4215,22300.0
2009-07-17 15:50:00,47.22,47.32,47.22,47.3,54500.0,35.4215,35.4965,35.4215,35.4815,54500.0
2009-07-17 15:55:00,47.3,47.31,47.25,47.3,36400.0,35.4815,35.489,35.444,35.4815,36400.0
2009-07-20 09:30:00,47.61,47.65,47.58,47.64,114300.0,35.714,35.744,35.6915,35.7365,114300.0
2009-07-20 09:35:00,47.65,47.77,47.65,47.74,51300.0,35.744,35.8341,35.744,35.8116,51300.0
2009-07-20 09:40:00,47.75,47.76,47.56,47.58,36000.0,35.8191,35.8266,35.6765,35.6915,36000.0
2009-07-20 09:45:00,47.58,47.65,47.57,47.62,88300.0,35.6915,35.744,35.684,35.7215,88300.0
2009-07-20 09:50:00,47.61,47.68,47.59,47.62,39900.0,35.714,35.7665,35.699,35.7215,39900.0
2009-07-20 09:55:00,47.63,47.65,47.6,47.64,21400.0,35.729,35.744,35.7065,35.7365,21400.0
2009-07-20 10:00:00,47.65,47.76,47.64,47.75,42200.0,35.744,35.8266,35.7365,35.8191,42200.0
2009-07-20 10:05:00,47.76,47.76,47.59,47.59,42400.0,35.8266,35.8266,35.699,35.699,42400.0
2009-07-20 10:10:00,47.59,47.59,47.5,47.55,40000.0,35.699,35.699,35.6315,35.669,40000.0
2009-07-20 10:15:00,47.55,47.62,47.55,47.59,37100.0,35.669,35.7215,35.669,35.699,37100.0
2009-07-20 10:20:00,47.6,47.6,47.52,47.58,62800.0,35.7065,35.7065,35.6465,35.6915,62800.0
2009-07-20 10:25:00,47.58,47.58,47.52,47.52,38800.0,35.6915,35.6915,35.6465,35.6465,38800.0
2009-07-20 10:30:00,47.55,47.55,47.4,47.4,39300.0,35.669,35.669,35.5565,35.5565,39300.0
2009-07-20 10:35:00,47.41,47.46,47.4,47.42,16500.0,35.564,35.6015,35.5565,35.5715,16500.0
2009-07-20 10:40:00,47.42,47.45,47.39,47.45,13000.0,35.5715,35.594,35.549,35.594,13000.0
2009-07-20 10:45:00,47.46,47.46,47.36,47.39,29400.0,35.6015,35.6015,35.5265,35.549,29400.0
2009-07-20 10:50:00,47.37,47.41,47.37,47.4,17800.0,35.534,35.564,35.534,35.5565,17800.0
2009-07-20 10:55:00,47.4,47.48,47.4,47.44,12000.0,35.5565,35.6165,35.5565,35.5865,12000.0
2009-07-20 11:00:00,47.45,47.49,47.44,47.47,5100.0,35.594,35.624,35.5865,35.609,5100.0
2009-07-20 11:05:00,47.46,47.46,47.43,47.45,3900.0,35.6015,35.6015,35.579,35.594,3900.0
2009-07-20 11:10:00,47.44,47.5,47.44,47.5,11300.0,35.5865,35.6315,35.5865,35.6315,11300.0
2009-07-20 11:15:00,47.5,47.53,47.49,47.49,8900.0,35.6315,35.654,35.624,35.624,8900.0
2009-07-20 11:20:00,47.49,47.52,47.48,47.52,15100.0,35.624,35.6465,35.6165,35.6465,15100.0
2009-07-20 11:25:00,47.51,47.58,47.51,47.56,26600.0,35.639,35.6915,35.639,35.6765,26600.0
2009-07-20 11:30:00,47.57,47.61,47.56,47.58,21200.0,35.684,35.714,35.6765,35.6915,21200.0
2009-07-20 11:35:00,47.58,47.59,47.55,47.57,13100.0,35.6915,35.699,35.669,35.684,13100.0
2009-07-20 11:40:00,47.57,47.6,47.55,47.6,22100.0,35.684,35.7065,35.669,35.7065,22100.0
2009-07-20 11:45:00,47.6,47.6,47.55,47.55,17700.0,35.7065,35.7065,35.669,35.669,17700.0
2009-07-20 11:50:00,47.55,47.57,47.53,47.56,9500.0,35.669,35.684,35.654,35.6765,9500.0
2009-07-20 11:55:00,47.56,47.57,47.55,47.55,20900.0,35.6765,35.684,35.669,35.669,20900.0
2009-07-20 12:00:00,47.56,47.61,47.55,47.59,9800.0,35.6765,35.714,35.669,35.699,9800.0
2009-07-20 12:05:00,47.6,47.65,47.6,47.62,9200.0,35.7065,35.744,35.7065,35.7215,9200.0
2009-07-20 12:10:00,47.64,47.64,47.62,47.63,6200.0,35.7365,35.7365,35.7215,35.729,6200.0
2009-07-20 12:15:00,47.63,47.65,47.63,47.65,17100.0,35.729,35.744,35.729,35.744,17100.0
2009-07-20 12:20:00,47.66,47.68,47.64,47.64,10200.0,35.7515,35.7665,35.7365,35.7365,10200.0
2009-07-20 12:25:00,47.65,47.66,47.65,47.66,6600.0,35.744,35.7515,35.744,35.7515,6600.0
2009-07-20 12:30:00,47.68,47.7,47.66,47.66,16400.0,35.7665,35.7815,35.7515,35.7515,16400.0
2009-07-20 12:35:00,47.66,47.7,47.66,47.69,15700.0,35.7515,35.7815,35.7515,35.774,15700.0
2009-07-20 12:40:00,47.69,47.72,47.69,47.72,36300.0,35.774,35.7966,35.774,35.7966,36300.0
2009-07-20 12:45:00,47.72,47.73,47.69,47.69,9000.0,35.7966,35.8041,35.774,35.774,9000.0
2009-07-20 12:50:00,47.67,47.69,47.66,47.67,8000.0,35.759,35.774,35.7515,35.759,8000.0
2009-07-20 12:55:00,47.68,47.7,47.66,47.67,33300.0,35.7665,35.7815,35.7515,35.759,33300.0
2009-07-20 13:00:00,47.67,47.69,47.66,47.66,6000.0,35.759,35.774,35.7515,35.7515,6000.0
2009-07-20 13:05:00,47.67,47.68,47.65,47.66,5800.0,35.759,35.7665,35.744,35.7515,5800.0
2009-07-20 13:10:00,47.66,47.66,47.59,47.61,10600.0,35.7515,35.7515,35.699,35.714,10600.0
2009-07-20 13:15:00,47.6,47.6,47.56,47.59,27700.0,35.7065,35.7065,35.6765,35.699,27700.0
2009-07-20 13:20:00,47.57,47.6,47.56,47.6,10400.0,35.684,35.7065,35.6765,35.7065,10400.0
2009-07-20 13:25:00,47.59,47.59,47.55,47.57,13400.0,35.699,35.699,35.669,35.684,13400.0
2009-07-20 13:30:00,47.56,47.58,47.51,47.57,34500.0,35.6765,35.6915,35.639,35.684,34500.0
2009-07-20 13:35:00,47.56,47.6,47.53,47.54,42500.0,35.6765,35.7065,35.654,35.6615,42500.0
2009-07-20 13:40:00,47.55,47.59,47.55,47.56,11400.0,35.669,35.699,35.669,35.6765,11400.0
2009-07-20 13:45:00,47.56,47.65,47.56,47.64,16100.0,35.6765,35.744,35.6765,35.7365,16100.0
2009-07-20 13:50:00,47.63,47.65,47.6,47.62,22000.0,35.729,35.744,35.7065,35.7215,22000.0
2009-07-20 13:55:00,47.63,47.66,47.62,47.65,6100.0,35.729,35.7515,35.7215,35.744,6100.0
2009-07-20 14:00:00,47.64,47.64,47.59,47.62,22900.0,35.7365,35.7365,35.699,35.7215,22900.0
2009-07-20 14:05:00,47.62,47.67,47.62,47.65,11700.0,35.7215,35.759,35.7215,35.744,11700.0
2009-07-20 14:10:00,47.67,47.7,47.67,47.69,8600.0,35.759,35.7815,35.759,35.774,8600.0
2009-07-20 14:15:00,47.68,47.74,47.68,47.72,12600.0,35.7665,35.8116,35.7665,35.7966,12600.0
2009-07-20 14:20:00,47.72,47.73,47.64,47.64,14000.0,35.7966,35.8041,35.7365,35.7365,14000.0
2009-07-20 14:25:00,47.63,47.64,47.58,47.62,27900.0,35.729,35.7365,35.6915,35.7215,27900.0
2009-07-20 14:30:00,47.62,47.69,47.62,47.66,36700.0,35.7215,35.774,35.7215,35.7515,36700.0
2009-07-20 14:35:00,47.66,47.7,47.64,47.64,21600.0,35.7515,35.7815,35.7365,35.7365,21600.0
2009-07-20 14:40:00,47.62,47.67,47.6,47.64,29300.0,35.7215,35.759,35.7065,35.7365,29300.0
2009-07-20 14:45:00,47.65,47.68,47.63,47.68,26700.0,35.744,35.7665,35.729,35.7665,26700.0
2009-07-20 14:50:00,47.69,47.69,47.66,47.66,4600.0,35.774,35.774,35.7515,35.7515,4600.0
2009-07-20 14:55:00,47.67,47.69,47.65,47.65,23900.0,35.759,35.774,35.744,35.744,23900.0
2009-07-20 15:00:00,47.66,47.77,47.65,47.75,26600.0,35.7515,35.8341,35.744,35.8191,26600.0
2009-07-20 15:05:00,47.76,47.85,47.75,47.83,19600.0,35.8266,35.8941,35.8191,35.8791,19600.0
2009-07-20 15:10:00,47.84,47.87,47.81,47.84,39000.0,35.8866,35.9091,35.8641,35.8866,39000.0
2009-07-20 15:15:00,47.85,47.85,47.8,47.81,17200.0,35.8941,35.8941,35.8566,35.8641,17200.0
2009-07-20 15:20:00,47.82,47.83,47.81,47.82,9500.0,35.8716,35.8791,35.8641,35.8716,9500.0
2009-07-20 15:25:00,47.85,47.87,47.82,47.82,8500.0,35.8941,35.9091,35.8716,35.8716,8500.0
2009-07-20 15:30:00,47.82,47.82,47.75,47.81,22800.0,35.8716,35.8716,35.8191,35.8641,22800.0
2009-07-20 15:35:00,47.81,47.85,47.77,47.84,25600.0,35.8641,35.8941,35.8341,35.8866,25600.0
2009-07-20 15:40:00,47.85,47.89,47.79,47.83,65900.0,35.8941,35.9241,35.8491,35.8791,65900.0
2009-07-20 15:45:00,47.8,47.84,47.79,47.83,26300.0,35.8566,35.8866,35.8491,35.8791,26300.0
2009-07-20 15:50:00,47.82,47.92,47.82,47.89,34500.0,35.8716,35.9466,35.8716,35.9241,34500.0
2009-07-20 15:55:00,47.88,47.88,47.82,47.86,39000.0,35.9166,35.9166,35.8716,35.9016,39000.0
2009-07-21 09:30:00,48.22,48.26,48.16,48.17,158800.0,36.1716,36.2016,36.1266,36.1341,158800.0
2009-07-21 09:35:00,48.16,48.17,48.1,48.17,23100.0,36.1266,36.1341,36.0816,36.1341,23100.0
2009-07-21 09:40:00,48.15,48.15,47.96,47.96,49000.0,36.1191,36.1191,35.9766,35.9766,49000.0
2009-07-21 09:45:00,47.96,47.96,47.91,47.95,47600.0,35.9766,35.9766,35.9391,35.9691,47600.0
2009-07-21 09:50:00,47.96,48.0,47.87,47.95,23100.0,35.9766,36.0066,35.9091,35.9691,23100.0
2009-07-21 09:55:00,47.95,48.04,47.93,48.0,12600.0,35.9691,36.0366,35.9541,36.0066,12600.0
2009-07-21 10:00:00,47.99,48.04,47.82,47.86,45900.0,35.9991,36.0366,35.8716,35.9016,45900.0
2009-07-21 10:05:00,47.86,47.88,47.82,47.82,30200.0,35.9016,35.9166,35.8716,35.8716,30200.0
2009-07-21 10:10:00,47.82,47.85,47.75,47.83,42200.0,35.8716,35.8941,35.8191,35.8791,42200.0
2009-07-21 10:15:00,47.81,47.88,47.79,47.88,32400.0,35.8641,35.9166,35.8491,35.9166,32400.0
2009-07-21 10:20:00,47.89,47.94,47.88,47.91,23100.0,35.9241,35.9616,35.9166,35.9391,23100.0
2009-07-21 10:25:00,47.92,47.94,47.86,47.92,28600.0,35.9466,35.9616,35.9016,35.9466,28600.0
2009-07-21 10:30:00,47.93,48.06,47.92,48.03,135800.0,35.9541,36.0516,35.9466,36.0291,135800.0
2009-07-21 10:35:00,48.06,48.08,47.98,48.04,64100.0,36.0516,36.0666,35.9916,36.0366,64100.0
2009-07-21 10:40:00,48.04,48.05,47.96,47.98,18500.0,36.0366,36.0441,35.9766,35.9916,18500.0
2009-07-21 10:45:00,47.98,47.98,47.92,47.93,14800.0,35.9916,35.9916,35.9466,35.9541,14800.0
2009-07-21 10:50:00,47.91,47.94,47.9,47.93,63200.0,35.9391,35.9616,35.9316,35.9541,63200.0
2009-07-21 10:55:00,47.94,47.99,47.9,47.97,31300.0,35.9616,35.9991,35.9316,35.9841,31300.0
2009-07-21 11:00:00,47.99,48.01,47.94,47.96,20200.0,35.9991,36.0141,35.9616,35.9766,20200.0
2009-07-21 11:05:00,47.94,47.97,47.9,47.97,31500.0,35.9616,35.9841,35.9316,35.9841,31500.0
2009-07-21 11:10:00,47.98,47.98,47.84,47.88,26300.0,35.9916,35.9916,35.8866,35.9166,26300.0
2009-07-21 11:15:00,47.88,47.95,47.87,47.92,22700.0,35.9166,35.9691,35.9091,35.9466,22700.0
2009-07-21 11:20:00,47.93,47.98,47.89,47.9,18600.0,35.9541,35.9916,35.9241,35.9316,18600.0
2009-07-21 11:25:00,47.91,47.92,47.89,47.9,23700.0,35.9391,35.9466,35.9241,35.9316,23700.0
2009-07-21 11:30:00,47.91,47.91,47.82,47.87,21000.0,35.9391,35.9391,35.8716,35.9091,21000.0
2009-07-21 11:35:00,47.9,47.91,47.87,47.9,14900.0,35.9316,35.9391,35.9091,35.9316,14900.0
2009-07-21 11:40:00,47.89,47.89,47.78,47.78,20700.0,35.9241,35.9241,35.8416,35.8416,20700.0
2009-07-21 11:45:00,47.78,47.79,47.72,47.73,51500.0,35.8416,35.8491,35.7966,35.8041,51500.0
2009-07-21 11:50:00,47.74,47.76,47.7,47.71,31500.0,35.8116,35.8266,35.7815,35.789,31500.0
2009-07-21 11:55:00,47.71,47.71,47.57,47.6,65400.0,35.789,35.789,35.684,35.7065,65400.0
2009-07-21 12:00:00,47.59,47.66,47.57,47.64,20500.0,35.699,35.7515,35.684,35.7365,20500.0
2009-07-21 12:05:00,47.62,47.65,47.62,47.64,20800.0,35.7215,35.744,35.7215,35.7365,20800.0
2009-07-21 12:10:00,47.65,47.68,47.64,47.67,12100.0,35.744,35.7665,35.7365,35.759,12100.0
2009-07-21 12:15:00,47.67,47.68,47.65,47.66,15700.0,35.759,35.7665,35.744,35.7515,15700.0
2009-07-21 12:20:00,47.66,47.66,47.58,47.59,21700.0,35.7515,35.7515,35.6915,35.699,21700.0
2009-07-21 12:25:00,47.59,47.67,47.59,47.66,16400.0,35.699,35.759,35.699,35.7515,16400.0
2009-07-21 12:30:00,47.65,47.66,47.59,47.6,11700.0,35.744,35.7515,35.699,35.7065,11700.0
2009-07-21 12:35:00,47.59,47.69,47.57,47.67,41900.0,35.699,35.774,35.684,35.759,41900.0
2009-07-21 12:40:00,47.67,47.67,47.62,47.62,25000.0,35.759,35.759,35.7215,35.7215,25000.0
2009-07-21 12:45:00,47.6,47.65,47.6,47.6,10000.0,35.7065,35.744,35.7065,35.7065,10000.0
2009-07-21 12:50:00,47.61,47.63,47.56,47.56,14700.0,35.714,35.729,35.6765,35.6765,14700.0
2009-07-21 12:55:00,47.56,47.58,47.52,47.58,20100.0,35.6765,35.6915,35.6465,35.6915,20100.0
2009-07-21 13:00:00,47.57,47.58,47.53,47.53,20400.0,35.684,35.6915,35.654,35.654,20400.0
2009-07-21 13:05:00,47.53,47.53,47.45,47.47,44500.0,35.654,35.654,35.594,35.609,44500.0
2009-07-21 13:10:00,47.48,47.5,47.47,47.5,9800.0,35.6165,35.6315,35.609,35.6315,9800.0
2009-07-21 13:15:00,47.51,47.58,47.51,47.58,26000.0,35.639,35.6915,35.639,35.6915,26000.0
2009-07-21 13:20:00,47.57,47.58,47.55,47.58,14500.0,35.684,35.6915,35.669,35.6915,14500.0
2009-07-21 13:25:00,47.58,47.63,47.58,47.62,65300.0,35.6915,35.729,35.6915,35.7215,65300.0
2009-07-21 13:30:00,47.62,47.64,47.61,47.61,18900.0,35.7215,35.7365,35.714,35.714,18900.0
2009-07-21 13:35:00,47.63,47.63,47.57,47.6,20400.0,35.729,35.729,35.684,35.7065,20400.0
2009-07-21 13:40:00,47.6,47.64,47.6,47.61,17500.0,35.7065,35.7365,35.7065,35.714,17500.0
2009-07-21 13:45:00,47.62,47.67,47.61,47.65,21000.0,35.7215,35.759,35.714,35.744,21000.0
2009-07-21 13:50:00,47.65,47.66,47.59,47.59,51200.0,35.744,35.7515,35.699,35.699,51200.0
2009-07-21 13:55:00,47.59,47.63,47.58,47.61,5900.0,35.699,35.729,35.6915,35.714,5900.0
2009-07-21 14:00:00,47.62,47.68,47.62,47.66,15600.0,35.7215,35.7665,35.7215,35.7515,15600.0
2009-07-21 14:05:00,47.66,47.66,47.63,47.65,7300.0,35.7515,35.7515,35.729,35.744,7300.0
2009-07-21 14:10:00,47.64,47.73,47.64,47.71,10200.0,35.7365,35.8041,35.7365,35.789,10200.0
2009-07-21 14:15:00,47.73,47.75,47.69,47.69,13100.0,35.8041,35.8191,35.774,35.774,13100.0
2009-07-21 14:20:00,47.68,47.7,47.65,47.7,8600.0,35.7665,35.7815,35.744,35.7815,8600.0
2009-07-21 14:25:00,47.7,47.7,47.66,47.69,22200.0,35.7815,35.7815,35.7515,35.774,22200.0
2009-07-21 14:30:00,47.68,47.7,47.63,47.63,26800.0,35.7665,35.7815,35.729,35.729,26800.0
2009-07-21 14:35:00,47.64,47.75,47.63,47.73,18400.0,35.7365,35.8191,35.729,35.8041,18400.0
2009-07-21 14:40:00,47.72,47.73,47.67,47.72,26600.0,35.7966,35.8041,35.759,35.7966,26600.0
2009-07-21 14:45:00,47.71,47.75,47.68,47.75,11500.0,35.789,35.8191,35.7665,35.8191,11500.0
2009-07-21 14:50:00,47.76,47.83,47.76,47.8,18700.0,35.8266,35.8791,35.8266,35.8566,18700.0
2009-07-21 14:55:00,47.79,47.8,47.78,47.8,3700.0,35.8491,35.8566,35.8416,35.8566,3700.0
2009-07-21 15:00:00,47.84,47.84,47.82,47.84,9100.0,35.8866,35.8866,35.8716,35.8866,9100.0
2009-07-21 15:05:00,47.84,47.84,47.79,47.81,42300.0,35.8866,35.8866,35.8491,35.8641,42300.0
2009-07-21 15:10:00,47.82,47.87,47.81,47.84,12100.0,35.8716,35.9091,35.8641,35.8866,12100.0
2009-07-21 15:15:00,47.83,47.89,47.81,47.88,48200.0,35.8791,35.9241,35.8641,35.9166,48200.0
2009-07-21 15:20:00,47.87,47.87,47.83,47.86,22200.0,35.9091,35.9091,35.8791,35.9016,22200.0
2009-07-21 15:25:00,47.86,47.91,47.85,47.87,49500.0,35.9016,35.9391,35.8941,35.9091,49500.0
2009-07-21 15:30:00,47.89,47.91,47.83,47.87,44600.0,35.9241,35.9391,35.8791,35.9091,44600.0
2009-07-21 15:35:00,47.88,47.89,47.84,47.88,21200.0,35.9166,35.9241,35.8866,35.9166,21200.0
2009-07-21 15:40:00,47.88,47.95,47.87,47.92,58000.0,35.9166,35.9691,35.9091,35.9466,58000.0
2009-07-21 15:45:00,47.94,47.95,47.89,47.89,78900.0,35.9616,35.9691,35.9241,35.9241,78900.0
2009-07-21 15:50:00,47.89,48.0,47.89,47.95,24100.0,35.9241,36.0066,35.9241,35.9691,24100.0
2009-07-21 15:55:00,47.95,48.03,47.95,48.03,50600.0,35.9691,36.0291,35.9691,36.0291,50600.0
2009-07-21 16:00:00,48.06,48.06,48.06,48.06,400.0,36.0516,36.0516,36.0516,36.0516,400.0
2009-07-21 16:05:00,48.06,48.06,48.06,48.06,0.0,36.0516,36.0516,36.0516,36.0516,0.0
2009-07-21 16:10:00,48.06,48.06,48.06,48.06,0.0,36.0516,36.0516,36.0516,36.0516,0.0
2009-07-22 09:30:00,47.74,47.86,47.71,47.86,118600.0,35.8116,35.9016,35.789,35.9016,118600.0
2009-07-22 09:35:00,47.87,47.94,47.78,47.94,46400.0,35.9091,35.9616,35.8416,35.9616,46400.0
2009-07-22 09:40:00,47.95,47.98,47.91,47.91,21600.0,35.9691,35.9916,35.9391,35.9391,21600.0
2009-07-22 09:45:00,47.9,48.0,47.9,48.0,15200.0,35.9316,36.0066,35.9316,36.0066,15200.0
2009-07-22 09:50:00,48.0,48.11,47.96,48.09,34300.0,36.0066,36.0891,35.9766,36.0741,34300.0
2009-07-22 09:55:00,48.1,48.13,48.04,48.07,12500.0,36.0816,36.1041,36.0366,36.0591,12500.0
2009-07-22 10:00:00,48.09,48.23,48.08,48.18,31400.0,36.0741,36.1791,36.0666,36.1416,31400.0
2009-07-22 10:05:00,48.17,48.21,48.14,48.16,27400.0,36.1341,36.1641,36.1116,36.1266,27400.0
2009-07-22 10:10:00,48.17,48.19,48.07,48.07,32400.0,36.1341,36.1491,36.0591,36.0591,32400.0
2009-07-22 10:15:00,48.07,48.08,48.02,48.02,55100.0,36.0591,36.0666,36.0216,36.0216,55100.0
2009-07-22 10:20:00,48.03,48.08,48.0,48.08,22700.0,36.0291,36.0666,36.0066,36.0666,22700.0
2009-07-22 10:25:00,48.08,48.09,47.94,47.98,29200.0,36.0666,36.0741,35.9616,35.9916,29200.0
2009-07-22 10:30:00,47.98,48.0,47.93,47.94,31800.0,35.9916,36.0066,35.9541,35.9616,31800.0
2009-07-22 10:35:00,47.94,47.95,47.93,47.93,10100.0,35.9616,35.9691,35.9541,35.9541,10100.0
2009-07-22 10:40:00,47.93,47.97,47.89,47.89,16700.0,35.9541,35.9841,35.9241,35.9241,16700.0
2009-07-22 10:45:00,47.89,47.97,47.89,47.96,7400.0,35.9241,35.9841,35.9241,35.9766,7400.0
2009-07-22 10:50:00,47.98,48.05,47.97,48.01,10400.0,35.9916,36.0441,35.9841,36.0141,10400.0
2009-07-22 10:55:00,48.02,48.09,48.02,48.08,24800.0,36.0216,36.0741,36.0216,36.0666,24800.0
2009-07-22 11:00:00,48.07,48.13,48.03,48.13,28000.0,36.0591,36.1041,36.0291,36.1041,28000.0
2009-07-22 11:05:00,48.14,48.15,48.11,48.13,12500.0,36.1116,36.1191,36.0891,36.1041,12500.0
2009-07-22 11:10:00,48.13,48.16,48.09,48.11,4400.0,36.1041,36.1266,36.0741,36.0891,4400.0
2009-07-22 11:15:00,48.1,48.16,48.1,48.12,22600.0,36.0816,36.1266,36.0816,36.0966,22600.0
2009-07-22 11:20:00,48.13,48.13,48.05,48.05,32200.0,36.1041,36.1041,36.0441,36.0441,32200.0
2009-07-22 11:25:00,48.06,48.1,48.05,48.08,15500.0,36.0516,36.0816,36.0441,36.0666,15500.0
2009-07-22 11:30:00,48.07,48.14,48.06,48.1,77800.0,36.0591,36.1116,36.0516,36.0816,77800.0
2009-07-22 11:35:00,48.1,48.1,48.02,48.04,7000.0,36.0816,36.0816,36.0216,36.0366,7000.0
2009-07-22 11:40:00,48.03,48.06,48.02,48.04,11200.0,36.0291,36.0516,36.0216,36.0366,11200.0
2009-07-22 11:45:00,48.04,48.04,47.97,47.98,14700.0,36.0366,36.0366,35.9841,35.9916,14700.0
2009-07-22 11:50:00,47.98,48.04,47.98,47.98,21300.0,35.9916,36.0366,35.9916,35.9916,21300.0
2009-07-22 11:55:00,47.99,48.05,47.99,48.04,20400.0,35.9991,36.0441,35.9991,36.0366,20400.0
2009-07-22 12:00:00,48.06,48.09,48.06,48.09,5000.0,36.0516,36.0741,36.0516,36.0741,5000.0
2009-07-22 12:05:00,48.1,48.1,48.08,48.1,5300.0,36.0816,36.0816,36.0666,36.0816,5300.0
2009-07-22 12:10:00,48.1,48.1,48.02,48.02,10000.0,36.0816,36.0816,36.0216,36.0216,10000.0
2009-07-22 12:15:00,48.01,48.04,48.01,48.03,4400.0,36.0141,36.0366,36.0141,36.0291,4400.0
2009-07-22 12:20:00,48.05,48.17,48.05,48.17,12500.0,36.0441,36.1341,36.0441,36.1341,12500.0
2009-07-22 12:25:00,48.16,48.26,48.16,48.24,25000.0,36.1266,36.2016,36.1266,36.1866,25000.0
2009-07-22 12:30:00,48.24,48.26,48.21,48.25,13200.0,36.1866,36.2016,36.1641,36.1941,13200.0
2009-07-22 12:35:00,48.26,48.3,48.24,48.25,12600.0,36.2016,36.2316,36.1866,36.1941,12600.0
2009-07-22 12:40:00,48.23,48.27,48.23,48.27,9800.0,36.1791,36.2091,36.1791,36.2091,9800.0
2009-07-22 12:45:00,48.26,48.34,48.2,48.32,14800.0,36.2016,36.2616,36.1566,36.2466,14800.0
2009-07-22 12:50:00,48.31,48.35,48.26,48.26,33500.0,36.2391,36.2691,36.2016,36.2016,33500.0
2009-07-22 12:55:00,48.27,48.29,48.24,48.26,18100.0,36.2091,36.2241,36.1866,36.2016,18100.0
2009-07-22 13:00:00,48.26,48.28,48.24,48.27,13100.0,36.2016,36.2166,36.1866,36.2091,13100.0
2009-07-22 13:05:00,48.26,48.29,48.26,48.28,9400.0,36.2016,36.2241,36.2016,36.2166,9400.0
2009-07-22 13:10:00,48.29,48.29,48.26,48.26,21300.0,36.2241,36.2241,36.2016,36.2016,21300.0
2009-07-22 13:15:00,48.28,48.33,48.25,48.3,44700.0,36.2166,36.2541,36.1941,36.2316,44700.0
2009-07-22 13:20:00,48.29,48.29,48.18,48.19,38000.0,36.2241,36.2241,36.1416,36.1491,38000.0
2009-07-22 13:25:00,48.17,48.18,48.15,48.18,18600.0,36.1341,36.1416,36.1191,36.1416,18600.0
2009-07-22 13:30:00,48.17,48.19,48.11,48.13,8600.0,36.1341,36.1491,36.0891,36.1041,8600.0
2009-07-22 13:35:00,48.14,48.18,48.14,48.18,3400.0,36.1116,36.1416,36.1116,36.1416,3400.0
2009-07-22 13:40:00,48.17,48.19,48.09,48.1,9800.0,36.1341,36.1491,36.0741,36.0816,9800.0
2009-07-22 13:45:00,48.11,48.18,48.11,48.17,5300.0,36.0891,36.1416,36.0891,36.1341,5300.0
2009-07-22 13:50:00,48.17,48.2,48.14,48.17,33100.0,36.1341,36.1566,36.1116,36.1341,33100.0
2009-07-22 13:55:00,48.16,48.19,48.15,48.19,8400.0,36.1266,36.1491,36.1191,36.1491,8400.0
2009-07-22 14:00:00,48.21,48.24,48.14,48.15,17100.0,36.1641,36.1866,36.1116,36.1191,17100.0
2009-07-22 14:05:00,48.15,48.18,48.08,48.1,32000.0,36.1191,36.1416,36.0666,36.0816,32000.0
2009-07-22 14:10:00,48.11,48.15,48.1,48.15,50100.0,36.0891,36.1191,36.0816,36.1191,50100.0
2009-07-22 14:15:00,48.14,48.18,48.13,48.16,37400.0,36.1116,36.1416,36.1041,36.1266,37400.0
2009-07-22 14:20:00,48.13,48.14,48.08,48.09,12100.0,36.1041,36.1116,36.0666,36.0741,12100.0
2009-07-22 14:25:00,48.1,48.14,48.08,48.11,14400.0,36.0816,36.1116,36.0666,36.0891,14400.0
2009-07-22 14:30:00,48.11,48.16,48.1,48.16,30500.0,36.0891,36.1266,36.0816,36.1266,30500.0
2009-07-22 14:35:00,48.16,48.16,48.12,48.13,7300.0,36.1266,36.1266,36.0966,36.1041,7300.0
2009-07-22 14:40:00,48.13,48.21,48.13,48.2,60200.0,36.1041,36.1641,36.1041,36.1566,60200.0
2009-07-22 14:45:00,48.18,48.18,48.13,48.15,9600.0,36.1416,36.1416,36.1041,36.1191,9600.0
2009-07-22 14:50:00,48.14,48.2,48.12,48.16,13600.0,36.1116,36.1566,36.0966,36.1266,13600.0
2009-07-22 14:55:00,48.16,48.19,48.15,48.19,25600.0,36.1266,36.1491,36.1191,36.1491,25600.0
2009-07-22 15:00:00,48.19,48.24,48.19,48.22,15000.0,36.1491,36.1866,36.1491,36.1716,15000.0
2009-07-22 15:05:00,48.22,48.22,48.11,48.12,19100.0,36.1716,36.1716,36.0891,36.0966,19100.0
2009-07-22 15:10:00,48.13,48.13,48.03,48.06,26600.0,36.1041,36.1041,36.0291,36.0516,26600.0
2009-07-22 15:15:00,48.06,48.06,47.96,48.02,57400.0,36.0516,36.0516,35.9766,36.0216,57400.0
2009-07-22 15:20:00,48.01,48.04,47.99,48.01,100100.0,36.0141,36.0366,35.9991,36.0141,100100.0
2009-07-22 15:25:00,48.0,48.03,47.95,48.01,60900.0,36.0066,36.0291,35.9691,36.0141,60900.0
2009-07-22 15:30:00,48.0,48.06,48.0,48.03,29600.0,36.0066,36.0516,36.0066,36.0291,29600.0
2009-07-22 15:35:00,48.03,48.04,47.98,48.01,21300.0,36.0291,36.0366,35.9916,36.0141,21300.0
2009-07-22 15:40:00,48.01,48.04,47.95,48.02,24700.0,36.0141,36.0366,35.9691,36.0216,24700.0
2009-07-22 15:45:00,48.04,48.1,47.97,47.98,37000.0,36.0366,36.0816,35.9841,35.9916,37000.0
2009-07-22 15:50:00,47.99,48.05,47.97,48.03,85900.0,35.9991,36.0441,35.9841,36.0291,85900.0
2009-07-22 15:55:00,48.03,48.08,48.03,48.07,28800.0,36.0291,36.0666,36.0291,36.0591,28800.0
2009-07-23 09:30:00,48.1,48.17,48.08,48.16,72600.0,36.0816,36.1341,36.0666,36.1266,72600.0
2009-07-23 09:35:00,48.18,48.18,48.1,48.15,73500.0,36.1416,36.1416,36.0816,36.1191,73500.0
2009-07-23 09:40:00,48.21,48.23,48.18,48.2,13700.0,36.1641,36.1791,36.1416,36.1566,13700.0
2009-07-23 09:45:00,48.23,48.3,48.21,48.28,24500.0,36.1791,36.2316,36.1641,36.2166,24500.0
2009-07-23 09:50:00,48.27,48.28,48.24,48.26,9700.0,36.2091,36.2166,36.1866,36.2016,9700.0
2009-07-23 09:55:00,48.27,48.52,48.27,48.52,99800.0,36.2091,36.3967,36.2091,36.3967,99800.0
2009-07-23 10:00:00,48.49,48.54,48.42,48.47,58900.0,36.3742,36.4117,36.3216,36.3592,58900.0
2009-07-23 10:05:00,48.46,48.63,48.45,48.62,20300.0,36.3517,36.4792,36.3442,36.4717,20300.0
2009-07-23 10:10:00,48.63,48.71,48.61,48.66,47600.0,36.4792,36.5392,36.4642,36.5017,47600.0
2009-07-23 10:15:00,48.67,48.81,48.66,48.78,40300.0,36.5092,36.6142,36.5017,36.5917,40300.0
2009-07-23 10:20:00,48.79,48.83,48.77,48.78,18700.0,36.5992,36.6292,36.5842,36.5917,18700.0
2009-07-23 10:25:00,48.77,48.78,48.73,48.75,14300.0,36.5842,36.5917,36.5542,36.5692,14300.0
2009-07-23 10:30:00,48.75,48.86,48.74,48.83,30100.0,36.5692,36.6517,36.5617,36.6292,30100.0
2009-07-23 10:35:00,48.83,48.99,48.83,48.96,41300.0,36.6292,36.7492,36.6292,36.7267,41300.0
2009-07-23 10:40:00,48.96,48.96,48.93,48.93,22100.0,36.7267,36.7267,36.7042,36.7042,22100.0
2009-07-23 10:45:00,48.93,48.97,48.9,48.9,21000.0,36.7042,36.7342,36.6817,36.6817,21000.0
2009-07-23 10:50:00,48.9,48.92,48.84,48.86,17200.0,36.6817,36.6967,36.6367,36.6517,17200.0
2009-07-23 10:55:00,48.87,48.93,48.87,48.91,44700.0,36.6592,36.7042,36.6592,36.6892,44700.0
2009-07-23 11:00:00,48.91,49.08,48.9,49.06,46600.0,36.6892,36.8167,36.6817,36.8017,46600.0
2009-07-23 11:05:00,49.07,49.07,49.02,49.02,19900.0,36.8092,36.8092,36.7717,36.7717,19900.0
2009-07-23 11:10:00,49.03,49.16,49.03,49.13,29600.0,36.7792,36.8767,36.7792,36.8542,29600.0
2009-07-23 11:15:00,49.15,49.18,49.1,49.13,25900.0,36.8692,36.8918,36.8317,36.8542,25900.0
2009-07-23 11:20:00,49.11,49.13,49.1,49.13,22500.0,36.8392,36.8542,36.8317,36.8542,22500.0
2009-07-23 11:25:00,49.12,49.16,49.11,49.15,13100.0,36.8467,36.8767,36.8392,36.8692,13100.0
2009-07-23 11:30:00,49.14,49.15,49.07,49.11,5600.0,36.8617,36.8692,36.8092,36.8392,5600.0
2009-07-23 11:35:00,49.11,49.17,49.09,49.14,6900.0,36.8392,36.8843,36.8242,36.8617,6900.0
2009-07-23 11:40:00,49.14,49.22,49.13,49.18,7500.0,36.8617,36.9218,36.8542,36.8918,7500.0
2009-07-23 11:45:00,49.17,49.18,49.15,49.17,13600.0,36.8843,36.8918,36.8692,36.8843,13600.0
2009-07-23 11:50:00,49.17,49.2,49.15,49.16,7500.0,36.8843,36.9068,36.8692,36.8767,7500.0
2009-07-23 11:55:00,49.15,49.16,49.1,49.1,14800.0,36.8692,36.8767,36.8317,36.8317,14800.0
2009-07-23 12:00:00,49.09,49.13,49.09,49.12,13900.0,36.8242,36.8542,36.8242,36.8467,13900.0
2009-07-23 12:05:00,49.12,49.15,49.1,49.14,26000.0,36.8467,36.8692,36.8317,36.8617,26000.0
2009-07-23 12:10:00,49.14,49.16,49.12,49.14,13900.0,36.8617,36.8767,36.8467,36.8617,13900.0
2009-07-23 12:15:00,49.16,49.16,49.14,49.16,1700.0,36.8767,36.8767,36.8617,36.8767,1700.0
2009-07-23 12:20:00,49.18,49.19,49.13,49.15,6300.0,36.8918,36.8993,36.8542,36.8692,6300.0
2009-07-23 12:25:00,49.15,49.2,49.15,49.2,12700.0,36.8692,36.9068,36.8692,36.9068,12700.0
2009-07-23 12:30:00,49.2,49.2,49.15,49.15,29000.0,36.9068,36.9068,36.8692,36.8692,29000.0
2009-07-23 12:35:00,49.16,49.16,49.13,49.14,9100.0,36.8767,36.8767,36.8542,36.8617,9100.0
2009-07-23 12:40:00,49.15,49.19,49.14,49.18,16100.0,36.8692,36.8993,36.8617,36.8918,16100.0
2009-07-23 12:45:00,49.18,49.27,49.18,49.25,25100.0,36.8918,36.9593,36.8918,36.9443,25100.0
2009-07-23 12:50:00,49.26,49.26,49.19,49.23,23800.0,36.9518,36.9518,36.8993,36.9293,23800.0
2009-07-23 12:55:00,49.23,49.29,49.23,49.28,18900.0,36.9293,36.9743,36.9293,36.9668,18900.0
2009-07-23 13:00:00,49.28,49.29,49.2,49.22,33000.0,36.9668,36.9743,36.9068,36.9218,33000.0
2009-07-23 13:05:00,49.21,49.23,49.19,49.19,5700.0,36.9143,36.9293,36.8993,36.8993,5700.0
2009-07-23 13:10:00,49.19,49.22,49.19,49.21,5200.0,36.8993,36.9218,36.8993,36.9143,5200.0
2009-07-23 13:15:00,49.2,49.23,49.19,49.22,20600.0,36.9068,36.9293,36.8993,36.9218,20600.0
2009-07-23 13:20:00,49.22,49.25,49.21,49.25,14300.0,36.9218,36.9443,36.9143,36.9443,14300.0
2009-07-23 13:25:00,49.25,49.3,49.24,49.24,10300.0,36.9443,36.9818,36.9368,36.9368,10300.0
2009-07-23 13:30:00,49.25,49.27,49.24,49.27,15400.0,36.9443,36.9593,36.9368,36.9593,15400.0
2009-07-23 13:35:00,49.28,49.4,49.28,49.36,30000.0,36.9668,37.0568,36.9668,37.0268,30000.0
2009-07-23 13:40:00,49.37,49.37,49.33,49.33,14900.0,37.0343,37.0343,37.0043,37.0043,14900.0
2009-07-23 13:45:00,49.33,49.33,49.28,49.29,23700.0,37.0043,37.0043,36.9668,36.9743,23700.0
2009-07-23 13:50:00,49.29,49.31,49.27,49.27,12600.0,36.9743,36.9893,36.9593,36.9593,12600.0
2009-07-23 13:55:00,49.27,49.28,49.22,49.23,19300.0,36.9593,36.9668,36.9218,36.9293,19300.0
2009-07-23 14:00:00,49.23,49.23,49.19,49.22,17100.0,36.9293,36.9293,36.8993,36.9218,17100.0
2009-07-23 14:05:00,49.22,49.23,49.19,49.2,23600.0,36.9218,36.9293,36.8993,36.9068,23600.0
2009-07-23 14:10:00,49.2,49.24,49.2,49.24,7400.0,36.9068,36.9368,36.9068,36.9368,7400.0
2009-07-23 14:15:00,49.25,49.26,49.21,49.25,14700.0,36.9443,36.9518,36.9143,36.9443,14700.0
2009-07-23 14:20:00,49.27,49.27,49.19,49.22,15700.0,36.9593,36.9593,36.8993,36.9218,15700.0
2009-07-23 14:25:00,49.23,49.28,49.23,49.23,6400.0,36.9293,36.9668,36.9293,36.9293,6400.0
2009-07-23 14:30:00,49.26,49.27,49.23,49.24,5700.0,36.9518,36.9593,36.9293,36.9368,5700.0
2009-07-23 14:35:00,49.24,49.29,49.23,49.25,6500.0,36.9368,36.9743,36.9293,36.9443,6500.0
2009-07-23 14:40:00,49.25,49.28,49.25,49.26,17700.0,36.9443,36.9668,36.9443,36.9518,17700.0
2009-07-23 14:45:00,49.27,49.32,49.27,49.31,29500.0,36.9593,36.9968,36.9593,36.9893,29500.0
2009-07-23 14:50:00,49.29,49.3,49.26,49.28,11600.0,36.9743,36.9818,36.9518,36.9668,11600.0
2009-07-23 14:55:00,49.28,49.31,49.26,49.29,17300.0,36.9668,36.9893,36.9518,36.9743,17300.0
2009-07-23 15:00:00,49.29,49.38,49.29,49.36,31500.0,36.9743,37.0418,36.9743,37.0268,31500.0
2009-07-23 15:05:00,49.36,49.37,49.3,49.31,28100.0,37.0268,37.0343,36.9818,36.9893,28100.0
2009-07-23 15:10:00,49.31,49.38,49.28,49.36,26200.0,36.9893,37.0418,36.9668,37.0268,26200.0
2009-07-23 15:15:00,49.36,49.38,49.3,49.33,21200.0,37.0268,37.0418,36.9818,37.0043,21200.0
2009-07-23 15:20:00,49.32,49.32,49.28,49.32,25800.0,36.9968,36.9968,36.9668,36.9968,25800.0
2009-07-23 15:25:00,49.33,49.34,49.32,49.33,33800.0,37.0043,37.0118,36.9968,37.0043,33800.0
2009-07-23 15:30:00,49.32,49.32,49.25,49.25,43100.0,36.9968,36.9968,36.9443,36.9443,43100.0
2009-07-23 15:35:00,49.25,49.29,49.25,49.25,39600.0,36.9443,36.9743,36.9443,36.9443,39600.0
2009-07-23 15:40:00,49.27,49.34,49.25,49.33,36800.0,36.9593,37.0118,36.9443,37.0043,36800.0
2009-07-23 15:45:00,49.32,49.32,49.16,49.17,35600.0,36.9968,36.9968,36.8767,36.8843,35600.0
2009-07-23 15:50:00,49.17,49.2,49.1,49.18,46100.0,36.8843,36.9068,36.8317,36.8918,46100.0
2009-07-23 15:55:00,49.19,49.22,49.13,49.21,69200.0,36.8993,36.9218,36.8542,36.9143,69200.0
2009-07-24 09:30:00,48.93,49.03,48.87,49.02,53500.0,36.7042,36.7792,36.6592,36.7717,53500.0
2009-07-24 09:35:00,49.03,49.05,48.96,48.98,27500.0,36.7792,36.7942,36.7267,36.7417,27500.0
2009-07-24 09:40:00,48.99,49.19,48.99,49.14,30500.0,36.7492,36.8993,36.7492,36.8617,30500.0
2009-07-24 09:45:00,49.15,49.17,49.06,49.06,12200.0,36.8692,36.8843,36.8017,36.8017,12200.0
2009-07-24 09:50:00,49.04,49.05,48.97,49.01,19600.0,36.7867,36.7942,36.7342,36.7642,19600.0
2009-07-24 09:55:00,49.03,49.03,48.81,48.85,29100.0,36.7792,36.7792,36.6142,36.6442,29100.0
2009-07-24 10:00:00,48.85,48.88,48.79,48.86,29600.0,36.6442,36.6667,36.5992,36.6517,29600.0
2009-07-24 10:05:00,48.86,48.94,48.82,48.84,47500.0,36.6517,36.7117,36.6217,36.6367,47500.0
2009-07-24 10:10:00,48.83,48.91,48.8,48.86,13900.0,36.6292,36.6892,36.6067,36.6517,13900.0
2009-07-24 10:15:00,48.8,48.89,48.78,48.86,24500.0,36.6067,36.6742,36.5917,36.6517,24500.0
2009-07-24 10:20:00,48.88,48.88,48.78,48.86,9000.0,36.6667,36.6667,36.5917,36.6517,9000.0
2009-07-24 10:25:00,48.87,48.96,48.84,48.95,13300.0,36.6592,36.7267,36.6367,36.7192,13300.0
2009-07-24 10:30:00,48.96,48.99,48.93,48.94,9800.0,36.7267,36.7492,36.7042,36.7117,9800.0
2009-07-24 10:35:00,48.96,48.96,48.85,48.85,13200.0,36.7267,36.7267,36.6442,36.6442,13200.0
2009-07-24 10:40:00,48.86,48.89,48.84,48.87,9100.0,36.6517,36.6742,36.6367,36.6592,9100.0
2009-07-24 10:45:00,48.84,48.91,48.81,48.89,14100.0,36.6367,36.6892,36.6142,36.6742,14100.0
2009-07-24 10:50:00,48.88,48.88,48.75,48.77,14700.0,36.6667,36.6667,36.5692,36.5842,14700.0
2009-07-24 10:55:00,48.77,48.78,48.73,48.77,14700.0,36.5842,36.5917,36.5542,36.5842,14700.0
2009-07-24 11:00:00,48.74,48.81,48.73,48.78,11200.0,36.5617,36.6142,36.5542,36.5917,11200.0
2009-07-24 11:05:00,48.79,48.8,48.75,48.75,19700.0,36.5992,36.6067,36.5692,36.5692,19700.0
2009-07-24 11:10:00,48.75,48.85,48.75,48.82,29500.0,36.5692,36.6442,36.5692,36.6217,29500.0
2009-07-24 11:15:00,48.82,48.88,48.82,48.87,12000.0,36.6217,36.6667,36.6217,36.6592,12000.0
2009-07-24 11:20:00,48.89,48.95,48.89,48.93,27000.0,36.6742,36.7192,36.6742,36.7042,27000.0
2009-07-24 11:25:00,48.91,48.94,48.91,48.94,5300.0,36.6892,36.7117,36.6892,36.7117,5300.0
2009-07-24 11:30:00,48.95,49.01,48.95,48.99,13900.0,36.7192,36.7642,36.7192,36.7492,13900.0
2009-07-24 11:35:00,48.98,49.02,48.98,49.0,6500.0,36.7417,36.7717,36.7417,36.7567,6500.0
2009-07-24 11:40:00,48.99,49.0,48.97,48.98,9600.0,36.7492,36.7567,36.7342,36.7417,9600.0
2009-07-24 11:45:00,48.98,49.02,48.96,48.99,13000.0,36.7417,36.7717,36.7267,36.7492,13000.0
2009-07-24 11:50:00,49.0,49.01,48.98,48.99,7800.0,36.7567,36.7642,36.7417,36.7492,7800.0
2009-07-24 11:55:00,48.99,49.13,48.99,49.11,38200.0,36.7492,36.8542,36.7492,36.8392,38200.0
2009-07-24 12:00:00,49.09,49.1,49.07,49.09,30300.0,36.8242,36.8317,36.8092,36.8242,30300.0
2009-07-24 12:05:00,49.08,49.12,49.07,49.12,11800.0,36.8167,36.8467,36.8092,36.8467,11800.0
2009-07-24 12:10:00,49.13,49.15,49.11,49.12,25100.0,36.8542,36.8692,36.8392,36.8467,25100.0
2009-07-24 12:15:00,49.12,49.15,49.1,49.1,26800.0,36.8467,36.8692,36.8317,36.8317,26800.0
2009-07-24 12:20:00,49.09,49.1,49.04,49.06,6900.0,36.8242,36.8317,36.7867,36.8017,6900.0
2009-07-24 12:25:00,49.07,49.1,49.07,49.09,5300.0,36.8092,36.8317,36.8092,36.8242,5300.0
2009-07-24 12:30:00,49.09,49.09,49.08,49.08,1900.0,36.8242,36.8242,36.8167,36.8167,1900.0
2009-07-24 12:35:00,49.08,49.09,49.05,49.09,14000.0,36.8167,36.8242,36.7942,36.8242,14000.0
2009-07-24 12:40:00,49.08,49.15,49.08,49.13,15600.0,36.8167,36.8692,36.8167,36.8542,15600.0
2009-07-24 12:45:00,49.14,49.15,49.12,49.12,6200.0,36.8617,36.8692,36.8467,36.8467,6200.0
2009-07-24 12:50:00,49.12,49.14,49.1,49.12,5100.0,36.8467,36.8617,36.8317,36.8467,5100.0
2009-07-24 12:55:00,49.11,49.11,49.05,49.09,10700.0,36.8392,36.8392,36.7942,36.8242,10700.0
2009-07-24 13:00:00,49.07,49.09,49.06,49.07,4500.0,36.8092,36.8242,36.8017,36.8092,4500.0
2009-07-24 13:05:00,49.07,49.08,49.05,49.07,13700.0,36.8092,36.8167,36.7942,36.8092,13700.0
2009-07-24 13:10:00,49.06,49.08,49.06,49.07,25000.0,36.8017,36.8167,36.8017,36.8092,25000.0
2009-07-24 13:15:00,49.08,49.13,49.07,49.12,69600.0,36.8167,36.8542,36.8092,36.8467,69600.0
2009-07-24 13:20:00,49.12,49.15,49.09,49.12,15600.0,36.8467,36.8692,36.8242,36.8467,15600.0
2009-07-24 13:25:00,49.12,49.15,49.12,49.14,4300.0,36.8467,36.8692,36.8467,36.8617,4300.0
2009-07-24 13:30:00,49.15,49.3,49.15,49.28,47800.0,36.8692,36.9818,36.8692,36.9668,47800.0
2009-07-24 13:35:00,49.3,49.33,49.26,49.33,32400.0,36.9818,37.0043,36.9518,37.0043,32400.0
2009-07-24 13:40:00,49.32,49.33,49.26,49.26,10900.0,36.9968,37.0043,36.9518,36.9518,10900.0
2009-07-24 13:45:00,49.27,49.3,49.26,49.27,12700.0,36.9593,36.9818,36.9518,36.9593,12700.0
2009-07-24 13:50:00,49.25,49.3,49.25,49.25,15300.0,36.9443,36.9818,36.9443,36.9443,15300.0
2009-07-24 13:55:00,49.25,49.27,49.25,49.27,3900.0,36.9443,36.9593,36.9443,36.9593,3900.0
2009-07-24 14:00:00,49.26,49.31,49.25,49.28,102500.0,36.9518,36.9893,36.9443,36.9668,102500.0
2009-07-24 14:05:00,49.27,49.34,49.26,49.34,49700.0,36.9593,37.0118,36.9518,37.0118,49700.0
2009-07-24 14:10:00,49.32,49.34,49.31,49.32,9900.0,36.9968,37.0118,36.9893,36.9968,9900.0
2009-07-24 14:15:00,49.33,49.34,49.27,49.27,7400.0,37.0043,37.0118,36.9593,36.9593,7400.0
2009-07-24 14:20:00,49.26,49.26,49.22,49.22,10700.0,36.9518,36.9518,36.9218,36.9218,10700.0
2009-07-24 14:25:00,49.21,49.25,49.21,49.24,10700.0,36.9143,36.9443,36.9143,36.9368,10700.0
2009-07-24 14:30:00,49.24,49.28,49.23,49.25,18600.0,36.9368,36.9668,36.9293,36.9443,18600.0
2009-07-24 14:35:00,49.24,49.28,49.24,49.25,9900.0,36.9368,36.9668,36.9368,36.9443,9900.0
2009-07-24 14:40:00,49.25,49.27,49.24,49.27,5700.0,36.9443,36.9593,36.9368,36.9593,5700.0
2009-07-24 14:45:00,49.26,49.34,49.26,49.3,16900.0,36.9518,37.0118,36.9518,36.9818,16900.0
2009-07-24 14:50:00,49.29,49.29,49.2,49.21,18100.0,36.9743,36.9743,36.9068,36.9143,18100.0
2009-07-24 14:55:00,49.22,49.26,49.22,49.26,7800.0,36.9218,36.9518,36.9218,36.9518,7800.0
2009-07-24 15:00:00,49.26,49.3,49.24,49.29,9300.0,36.9518,36.9818,36.9368,36.9743,9300.0
2009-07-24 15:05:00,49.28,49.28,49.25,49.25,7400.0,36.9668,36.9668,36.9443,36.9443,7400.0
2009-07-24 15:10:00,49.25,49.28,49.25,49.27,6700.0,36.9443,36.9668,36.9443,36.9593,6700.0
2009-07-24 15:15:00,49.28,49.28,49.24,49.24,3200.0,36.9668,36.9668,36.9368,36.9368,3200.0
2009-07-24 15:20:00,49.24,49.31,49.24,49.29,14100.0,36.9368,36.9893,36.9368,36.9743,14100.0
2009-07-24 15:25:00,49.3,49.35,49.3,49.32,13900.0,36.9818,37.0193,36.9818,36.9968,13900.0
2009-07-24 15:30:00,49.32,49.32,49.24,49.27,21300.0,36.9968,36.9968,36.9368,36.9593,21300.0
2009-07-24 15:35:00,49.26,49.32,49.26,49.27,36900.0,36.9518,36.9968,36.9518,36.9593,36900.0
2009-07-24 15:40:00,49.27,49.3,49.26,49.29,19400.0,36.9593,36.9818,36.9518,36.9743,19400.0
2009-07-24 15:45:00,49.3,49.38,49.3,49.38,31800.0,36.9818,37.0418,36.9818,37.0418,31800.0
2009-07-24 15:50:00,49.38,49.43,49.36,49.38,33900.0,37.0418,37.0793,37.0268,37.0418,33900.0
2009-07-24 15:55:00,49.38,49.46,49.37,49.39,39600.0,37.0418,37.1018,37.0343,37.0493,39600.0
2009-07-27 11:15:00,49.25,49.27,49.25,49.27,7700.0,36.9443,36.9593,36.9443,36.9593,7700.0
2009-07-27 11:20:00,49.27,49.36,49.27,49.32,10900.0,36.9593,37.0268,36.9593,36.9968,10900.0
2009-07-27 11:25:00,49.35,49.35,49.31,49.33,14000.0,37.0193,37.0193,36.9893,37.0043,14000.0
2009-07-27 11:30:00,49.33,49.41,49.33,49.41,9500.0,37.0043,37.0643,37.0043,37.0643,9500.0
2009-07-27 11:35:00,49.42,49.42,49.34,49.35,6100.0,37.0718,37.0718,37.0118,37.0193,6100.0
2009-07-27 11:40:00,49.36,49.37,49.34,49.36,15700.0,37.0268,37.0343,37.0118,37.0268,15700.0
2009-07-27 11:45:00,49.35,49.39,49.34,49.36,3100.0,37.0193,37.0493,37.0118,37.0268,3100.0
2009-07-27 11:50:00,49.35,49.37,49.34,49.36,4100.0,37.0193,37.0343,37.0118,37.0268,4100.0
2009-07-27 11:55:00,49.34,49.34,49.3,49.3,3000.0,37.0118,37.0118,36.9818,36.9818,3000.0
2009-07-27 12:00:00,49.27,49.28,49.24,49.27,20000.0,36.9593,36.9668,36.9368,36.9593,20000.0
2009-07-27 12:05:00,49.27,49.27,49.22,49.26,19100.0,36.9593,36.9593,36.9218,36.9518,19100.0
2009-07-27 12:10:00,49.26,49.27,49.25,49.27,3600.0,36.9518,36.9593,36.9443,36.9593,3600.0
2009-07-27 12:15:00,49.27,49.33,49.26,49.33,10300.0,36.9593,37.0043,36.9518,37.0043,10300.0
2009-07-27 12:20:00,49.34,49.35,49.29,49.35,13800.0,37.0118,37.0193,36.9743,37.0193,13800.0
2009-07-27 12:25:00,49.32,49.33,49.28,49.3,3300.0,36.9968,37.0043,36.9668,36.9818,3300.0
2009-07-27 12:30:00,49.3,49.31,49.27,49.27,4800.0,36.9818,36.9893,36.9593,36.9593,4800.0
2009-07-27 12:35:00,49.28,49.31,49.28,49.31,17700.0,36.9668,36.9893,36.9668,36.9893,17700.0
2009-07-27 12:40:00,49.31,49.35,49.29,49.29,7300.0,36.9893,37.0193,36.9743,36.9743,7300.0
2009-07-27 12:45:00,49.28,49.28,49.24,49.26,14600.0,36.9668,36.9668,36.9368,36.9518,14600.0
2009-07-27 12:50:00,49.29,49.34,49.27,49.27,12200.0,36.9743,37.0118,36.9593,36.9593,12200.0
2009-07-27 12:55:00,49.25,49.3,49.25,49.3,12900.0,36.9443,36.9818,36.9443,36.9818,12900.0
2009-07-27 13:00:00,49.27,49.31,49.27,49.3,4300.0,36.9593,36.9893,36.9593,36.9818,4300.0
2009-07-27 13:05:00,49.32,49.32,49.28,49.3,1800.0,36.9968,36.9968,36.9668,36.9818,1800.0
2009-07-27 13:10:00,49.31,49.32,49.25,49.28,9800.0,36.9893,36.9968,36.9443,36.9668,9800.0
2009-07-27 13:15:00,49.28,49.31,49.26,49.27,17000.0,36.9668,36.9893,36.9518,36.9593,17000.0
2009-07-27 13:20:00,49.27,49.28,49.22,49.24,17800.0,36.9593,36.9668,36.9218,36.9368,17800.0
2009-07-27 13:25:00,49.21,49.22,49.18,49.21,69400.0,36.9143,36.9218,36.8918,36.9143,69400.0
2009-07-27 13:30:00,49.21,49.24,49.18,49.23,7000.0,36.9143,36.9368,36.8918,36.9293,7000.0
2009-07-27 13:35:00,49.22,49.25,49.22,49.23,13200.0,36.9218,36.9443,36.9218,36.9293,13200.0
2009-07-27 13:40:00,49.25,49.28,49.25,49.25,5400.0,36.9443,36.9668,36.9443,36.9443,5400.0
2009-07-27 13:45:00,49.25,49.32,49.25,49.32,15800.0,36.9443,36.9968,36.9443,36.9968,15800.0
2009-07-27 13:50:00,49.33,49.36,49.33,49.35,5200.0,37.0043,37.0268,37.0043,37.0193,5200.0
2009-07-27 13:55:00,49.34,49.4,49.34,49.37,13400.0,37.0118,37.0568,37.0118,37.0343,13400.0
2009-07-27 14:00:00,49.39,49.39,49.32,49.32,15400.0,37.0493,37.0493,36.9968,36.9968,15400.0
2009-07-27 14:05:00,49.32,49.36,49.32,49.36,4500.0,36.9968,37.0268,36.9968,37.0268,4500.0
2009-07-27 14:10:00,49.38,49.39,49.37,49.37,9700.0,37.0418,37.0493,37.0343,37.0343,9700.0
2009-07-27 14:15:00,49.38,49.44,49.37,49.42,8200.0,37.0418,37.0868,37.0343,37.0718,8200.0
2009-07-27 14:20:00,49.43,49.43,49.38,49.38,7900.0,37.0793,37.0793,37.0418,37.0418,7900.0
2009-07-27 14:25:00,49.38,49.4,49.35,49.39,13500.0,37.0418,37.0568,37.0193,37.0493,13500.0
2009-07-27 14:30:00,49.39,49.4,49.37,49.37,30000.0,37.0493,37.0568,37.0343,37.0343,30000.0
2009-07-27 14:35:00,49.39,49.45,49.39,49.44,14800.0,37.0493,37.0943,37.0493,37.0868,14800.0
2009-07-27 14:40:00,49.44,49.5,49.43,49.5,13800.0,37.0868,37.1318,37.0793,37.1318,13800.0
2009-07-27 14:45:00,49.51,49.54,49.49,49.5,31300.0,37.1393,37.1618,37.1243,37.1318,31300.0
2009-07-27 14:50:00,49.51,49.51,49.46,49.48,15300.0,37.1393,37.1393,37.1018,37.1168,15300.0
2009-07-27 14:55:00,49.49,49.52,49.47,49.49,8700.0,37.1243,37.1468,37.1093,37.1243,8700.0
2009-07-27 15:00:00,49.5,49.53,49.46,49.46,6700.0,37.1318,37.1543,37.1018,37.1018,6700.0
2009-07-27 15:05:00,49.46,49.48,49.45,49.48,18700.0,37.1018,37.1168,37.0943,37.1168,18700.0
2009-07-27 15:10:00,49.49,49.51,49.46,49.51,5200.0,37.1243,37.1393,37.1018,37.1393,5200.0
2009-07-27 15:15:00,49.51,49.53,49.42,49.42,8000.0,37.1393,37.1543,37.0718,37.0718,8000.0
2009-07-27 15:20:00,49.42,49.44,49.39,49.39,20400.0,37.0718,37.0868,37.0493,37.0493,20400.0
2009-07-27 15:25:00,49.39,49.47,49.39,49.44,18300.0,37.0493,37.1093,37.0493,37.0868,18300.0
2009-07-27 15:30:00,49.44,49.44,49.42,49.42,21300.0,37.0868,37.0868,37.0718,37.0718,21300.0
2009-07-27 15:35:00,49.4,49.4,49.34,49.39,36200.0,37.0568,37.0568,37.0118,37.0493,36200.0
2009-07-27 15:40:00,49.39,49.44,49.38,49.43,22700.0,37.0493,37.0868,37.0418,37.0793,22700.0
2009-07-27 15:45:00,49.42,49.42,49.36,49.41,26900.0,37.0718,37.0718,37.0268,37.0643,26900.0
2009-07-27 15:50:00,49.41,49.5,49.41,49.46,42000.0,37.0643,37.1318,37.0643,37.1018,42000.0
2009-07-27 15:55:00,49.48,49.59,49.48,49.59,30600.0,37.1168,37.1993,37.1168,37.1993,30600.0
2009-07-28 09:30:00,49.26,49.31,49.22,49.29,74100.0,36.9518,36.9893,36.9218,36.9743,74100.0
2009-07-28 09:35:00,49.31,49.38,49.26,49.38,37000.0,36.9893,37.0418,36.9518,37.0418,37000.0
2009-07-28 09:40:00,49.4,49.45,49.38,49.43,9200.0,37.0568,37.0943,37.0418,37.0793,9200.0
2009-07-28 09:45:00,49.48,49.53,49.45,49.53,14500.0,37.1168,37.1543,37.0943,37.1543,14500.0
2009-07-28 09:50:00,49.52,49.56,49.47,49.51,25800.0,37.1468,37.1768,37.1093,37.1393,25800.0
2009-07-28 09:55:00,49.54,49.6,49.5,49.58,22200.0,37.1618,37.2068,37.1318,37.1918,22200.0
2009-07-28 10:00:00,49.56,49.57,49.33,49.34,43100.0,37.1768,37.1843,37.0043,37.0118,43100.0
2009-07-28 10:05:00,49.37,49.37,49.31,49.34,26000.0,37.0343,37.0343,36.9893,37.0118,26000.0
2009-07-28 10:10:00,49.36,49.39,49.18,49.23,15500.0,37.0268,37.0493,36.8918,36.9293,15500.0
2009-07-28 10:15:00,49.22,49.22,49.12,49.22,21300.0,36.9218,36.9218,36.8467,36.9218,21300.0
2009-07-28 10:20:00,49.19,49.25,49.19,49.22,9000.0,36.8993,36.9443,36.8993,36.9218,9000.0
2009-07-28 10:25:00,49.23,49.29,49.23,49.25,9700.0,36.9293,36.9743,36.9293,36.9443,9700.0
2009-07-28 10:30:00,49.24,49.29,49.24,49.25,8400.0,36.9368,36.9743,36.9368,36.9443,8400.0
2009-07-28 10:35:00,49.25,49.26,49.21,49.24,6300.0,36.9443,36.9518,36.9143,36.9368,6300.0
2009-07-28 10:40:00,49.25,49.26,49.21,49.26,6000.0,36.9443,36.9518,36.9143,36.9518,6000.0
2009-07-28 10:45:00,49.27,49.35,49.27,49.33,3200.0,36.9593,37.0193,36.9593,37.0043,3200.0
2009-07-28 10:50:00,49.33,49.34,49.31,49.33,8400.0,37.0043,37.0118,36.9893,37.0043,8400.0
2009-07-28 10:55:00,49.31,49.34,49.3,49.33,4600.0,36.9893,37.0118,36.9818,37.0043,4600.0
2009-07-28 11:00:00,49.32,49.32,49.25,49.25,6900.0,36.9968,36.9968,36.9443,36.9443,6900.0
2009-07-28 11:05:00,49.22,49.25,49.16,49.16,8700.0,36.9218,36.9443,36.8767,36.8767,8700.0
2009-07-28 11:10:00,49.16,49.16,49.12,49.15,12500.0,36.8767,36.8767,36.8467,36.8692,12500.0
2009-07-28 11:15:00,49.13,49.18,49.09,49.18,15600.0,36.8542,36.8918,36.8242,36.8918,15600.0
2009-07-28 11:20:00,49.14,49.17,49.13,49.14,5800.0,36.8617,36.8843,36.8542,36.8617,5800.0
2009-07-28 11:25:00,49.15,49.15,49.06,49.08,14800.0,36.8692,36.8692,36.8017,36.8167,14800.0
2009-07-28 11:30:00,49.06,49.07,49.01,49.01,38100.0,36.8017,36.8092,36.7642,36.7642,38100.0
2009-07-28 11:35:00,49.02,49.02,48.94,48.98,56600.0,36.7717,36.7717,36.7117,36.7417,56600.0
2009-07-28 11:40:00,49.0,49.02,48.99,49.01,25300.0,36.7567,36.7717,36.7492,36.7642,25300.0
2009-07-28 11:45:00,48.99,49.08,48.99,49.05,9700.0,36.7492,36.8167,36.7492,36.7942,9700.0
2009-07-28 11:50:00,49.05,49.08,49.04,49.08,19400.0,36.7942,36.8167,36.7867,36.8167,19400.0
2009-07-28 11:55:00,49.06,49.1,49.02,49.08,12000.0,36.8017,36.8317,36.7717,36.8167,12000.0
2009-07-28 12:00:00,49.07,49.07,49.02,49.04,12900.0,36.8092,36.8092,36.7717,36.7867,12900.0
2009-07-28 12:05:00,49.01,49.07,48.99,49.06,9500.0,36.7642,36.8092,36.7492,36.8017,9500.0
2009-07-28 12:10:00,49.1,49.14,49.08,49.12,19300.0,36.8317,36.8617,36.8167,36.8467,19300.0
2009-07-28 12:15:00,49.12,49.13,49.11,49.11,9700.0,36.8467,36.8542,36.8392,36.8392,9700.0
2009-07-28 12:20:00,49.13,49.13,49.06,49.08,8300.0,36.8542,36.8542,36.8017,36.8167,8300.0
2009-07-28 12:25:00,49.08,49.09,49.08,49.09,500.0,36.8167,36.8242,36.8167,36.8242,500.0
2009-07-28 12:30:00,49.06,49.09,49.06,49.09,14700.0,36.8017,36.8242,36.8017,36.8242,14700.0
2009-07-28 12:35:00,49.09,49.14,49.09,49.12,26400.0,36.8242,36.8617,36.8242,36.8467,26400.0
2009-07-28 12:40:00,49.12,49.13,49.09,49.09,21300.0,36.8467,36.8542,36.8242,36.8242,21300.0
2009-07-28 12:45:00,49.09,49.1,49.08,49.08,9300.0,36.8242,36.8317,36.8167,36.8167,9300.0
2009-07-28 12:50:00,49.07,49.08,49.06,49.08,25900.0,36.8092,36.8167,36.8017,36.8167,25900.0
2009-07-28 12:55:00,49.08,49.11,49.05,49.1,18900.0,36.8167,36.8392,36.7942,36.8317,18900.0
2009-07-28 13:00:00,49.11,49.11,49.03,49.03,12600.0,36.8392,36.8392,36.7792,36.7792,12600.0
2009-07-28 13:05:00,49.03,49.08,49.01,49.08,20900.0,36.7792,36.8167,36.7642,36.8167,20900.0
2009-07-28 13:10:00,49.09,49.21,49.09,49.19,17700.0,36.8242,36.9143,36.8242,36.8993,17700.0
2009-07-28 13:15:00,49.2,49.2,49.16,49.16,22600.0,36.9068,36.9068,36.8767,36.8767,22600.0
2009-07-28 13:20:00,49.17,49.22,49.15,49.22,14000.0,36.8843,36.9218,36.8692,36.9218,14000.0
2009-07-28 13:25:00,49.23,49.24,49.2,49.23,6100.0,36.9293,36.9368,36.9068,36.9293,6100.0
2009-07-28 13:30:00,49.22,49.24,49.18,49.19,12400.0,36.9218,36.9368,36.8918,36.8993,12400.0
2009-07-28 13:35:00,49.19,49.23,49.19,49.22,1500.0,36.8993,36.9293,36.8993,36.9218,1500.0
2009-07-28 13:40:00,49.22,49.23,49.17,49.18,27300.0,36.9218,36.9293,36.8843,36.8918,27300.0
2009-07-28 13:45:00,49.17,49.22,49.16,49.21,14100.0,36.8843,36.9218,36.8767,36.9143,14100.0
2009-07-28 13:50:00,49.19,49.28,49.19,49.28,7800.0,36.8993,36.9668,36.8993,36.9668,7800.0
2009-07-28 13:55:00,49.28,49.35,49.27,49.3,13100.0,36.9668,37.0193,36.9593,36.9818,13100.0
2009-07-28 14:00:00,49.3,49.3,49.24,49.29,17900.0,36.9818,36.9818,36.9368,36.9743,17900.0
2009-07-28 14:05:00,49.31,49.39,49.27,49.39,22000.0,36.9893,37.0493,36.9593,37.0493,22000.0
2009-07-28 14:10:00,49.4,49.4,49.33,49.33,15900.0,37.0568,37.0568,37.0043,37.0043,15900.0
2009-07-28 14:15:00,49.35,49.36,49.32,49.35,19900.0,37.0193,37.0268,36.9968,37.0193,19900.0
2009-07-28 14:20:00,49.31,49.4,49.31,49.37,19000.0,36.9893,37.0568,36.9893,37.0343,19000.0
2009-07-28 14:25:00,49.37,49.39,49.35,49.38,18800.0,37.0343,37.0493,37.0193,37.0418,18800.0
2009-07-28 14:30:00,49.36,49.55,49.36,49.51,29500.0,37.0268,37.1693,37.0268,37.1393,29500.0
2009-07-28 14:35:00,49.51,49.52,49.43,49.45,27500.0,37.1393,37.1468,37.0793,37.0943,27500.0
2009-07-28 14:40:00,49.47,49.5,49.37,49.37,19500.0,37.1093,37.1318,37.0343,37.0343,19500.0
2009-07-28 14:45:00,49.36,49.43,49.36,49.43,17700.0,37.0268,37.0793,37.0268,37.0793,17700.0
2009-07-28 14:50:00,49.4,49.41,49.3,49.31,68200.0,37.0568,37.0643,36.9818,36.9893,68200.0
2009-07-28 14:55:00,49.3,49.32,49.28,49.3,33900.0,36.9818,36.9968,36.9668,36.9818,33900.0
2009-07-28 15:00:00,49.31,49.31,49.25,49.3,8100.0,36.9893,36.9893,36.9443,36.9818,8100.0
2009-07-28 15:05:00,49.32,49.33,49.26,49.28,7400.0,36.9968,37.0043,36.9518,36.9668,7400.0
2009-07-28 15:10:00,49.28,49.35,49.27,49.35,27200.0,36.9668,37.0193,36.9593,37.0193,27200.0
2009-07-28 15:15:00,49.34,49.37,49.24,49.25,30800.0,37.0118,37.0343,36.9368,36.9443,30800.0
2009-07-28 15:20:00,49.27,49.29,49.21,49.25,12800.0,36.9593,36.9743,36.9143,36.9443,12800.0
2009-07-28 15:25:00,49.25,49.29,49.24,49.28,9700.0,36.9443,36.9743,36.9368,36.9668,9700.0
2009-07-28 15:30:00,49.27,49.35,49.24,49.33,14900.0,36.9593,37.0193,36.9368,37.0043,14900.0
2009-07-28 15:35:00,49.34,49.35,49.27,49.28,23200.0,37.0118,37.0193,36.9593,36.9668,23200.0
2009-07-28 15:40:00,49.29,49.43,49.29,49.4,22300.0,36.9743,37.0793,36.9743,37.0568,22300.0
2009-07-28 15:45:00,49.4,49.48,49.4,49.44,16800.0,37.0568,37.1168,37.0568,37.0868,16800.0
2009-07-28 15:50:00,49.44,49.46,49.41,49.42,23300.0,37.0868,37.1018,37.0643,37.0718,23300.0
2009-07-28 15:55:00,49.41,49.49,49.4,49.47,38700.0,37.0643,37.1243,37.0568,37.1093,38700.0
2009-07-28 16:00:00,49.48,49.48,49.48,49.48,7200.0,37.1168,37.1168,37.1168,37.1168,7200.0
2009-07-28 16:05:00,49.48,49.48,49.48,49.48,0.0,37.1168,37.1168,37.1168,37.1168,0.0
2009-07-28 16:10:00,49.48,49.48,49.48,49.48,0.0,37.1168,37.1168,37.1168,37.1168,0.0
2009-07-29 09:30:00,49.13,49.19,49.05,49.09,44000.0,36.8542,36.8993,36.7942,36.8242,44000.0
2009-07-29 09:35:00,49.06,49.06,48.99,49.0,9600.0,36.8017,36.8017,36.7492,36.7567,9600.0
2009-07-29 09:40:00,49.03,49.05,48.95,49.03,12000.0,36.7792,36.7942,36.7192,36.7792,12000.0
2009-07-29 09:45:00,49.08,49.21,49.08,49.17,8200.0,36.8167,36.9143,36.8167,36.8843,8200.0
2009-07-29 09:50:00,49.14,49.16,49.06,49.07,6900.0,36.8617,36.8767,36.8017,36.8092,6900.0
2009-07-29 09:55:00,49.06,49.21,49.04,49.21,8900.0,36.8017,36.9143,36.7867,36.9143,8900.0
2009-07-29 10:00:00,49.21,49.25,49.19,49.25,2400.0,36.9143,36.9443,36.8993,36.9443,2400.0
2009-07-29 10:05:00,49.29,49.37,49.29,49.3,15100.0,36.9743,37.0343,36.9743,36.9818,15100.0
2009-07-29 10:10:00,49.31,49.34,49.27,49.31,25100.0,36.9893,37.0118,36.9593,36.9893,25100.0
2009-07-29 10:15:00,49.32,49.32,49.22,49.22,10400.0,36.9968,36.9968,36.9218,36.9218,10400.0
2009-07-29 10:20:00,49.22,49.23,49.16,49.22,21500.0,36.9218,36.9293,36.8767,36.9218,21500.0
2009-07-29 10:25:00,49.21,49.3,49.19,49.28,8200.0,36.9143,36.9818,36.8993,36.9668,8200.0
2009-07-29 10:30:00,49.27,49.27,49.14,49.19,25100.0,36.9593,36.9593,36.8617,36.8993,25100.0
2009-07-29 10:35:00,49.17,49.17,49.12,49.13,18200.0,36.8843,36.8843,36.8467,36.8542,18200.0
2009-07-29 10:40:00,49.12,49.21,49.12,49.15,16600.0,36.8467,36.9143,36.8467,36.8692,16600.0
2009-07-29 10:45:00,49.15,49.23,49.1,49.2,26100.0,36.8692,36.9293,36.8317,36.9068,26100.0
2009-07-29 10:50:00,49.2,49.27,49.2,49.26,5000.0,36.9068,36.9593,36.9068,36.9518,5000.0
2009-07-29 10:55:00,49.26,49.26,49.17,49.18,18600.0,36.9518,36.9518,36.8843,36.8918,18600.0
2009-07-29 11:00:00,49.23,49.25,49.15,49.15,8100.0,36.9293,36.9443,36.8692,36.8692,8100.0
2009-07-29 11:05:00,49.15,49.23,49.15,49.23,4100.0,36.8692,36.9293,36.8692,36.9293,4100.0
2009-07-29 11:10:00,49.25,49.25,49.18,49.18,3800.0,36.9443,36.9443,36.8918,36.8918,3800.0
2009-07-29 11:15:00,49.16,49.18,49.11,49.11,9600.0,36.8767,36.8918,36.8392,36.8392,9600.0
2009-07-29 11:20:00,49.13,49.14,49.04,49.06,11700.0,36.8542,36.8617,36.7867,36.8017,11700.0
2009-07-29 11:25:00,49.02,49.08,49.02,49.05,11700.0,36.7717,36.8167,36.7717,36.7942,11700.0
2009-07-29 11:30:00,49.03,49.07,49.03,49.05,7000.0,36.7792,36.8092,36.7792,36.7942,7000.0
2009-07-29 11:35:00,49.05,49.05,49.01,49.03,7100.0,36.7942,36.7942,36.7642,36.7792,7100.0
2009-07-29 11:40:00,49.0,49.03,48.96,49.03,9600.0,36.7567,36.7792,36.7267,36.7792,9600.0
2009-07-29 11:45:00,49.04,49.09,49.04,49.09,9100.0,36.7867,36.8242,36.7867,36.8242,9100.0
2009-07-29 11:50:00,49.07,49.09,49.05,49.07,6700.0,36.8092,36.8242,36.7942,36.8092,6700.0
2009-07-29 11:55:00,49.08,49.13,49.07,49.12,12300.0,36.8167,36.8542,36.8092,36.8467,12300.0
2009-07-29 12:00:00,49.14,49.16,49.13,49.15,8100.0,36.8617,36.8767,36.8542,36.8692,8100.0
2009-07-29 12:05:00,49.15,49.16,49.1,49.12,8300.0,36.8692,36.8767,36.8317,36.8467,8300.0
2009-07-29 12:10:00,49.12,49.14,49.11,49.11,3900.0,36.8467,36.8617,36.8392,36.8392,3900.0
2009-07-29 12:15:00,49.11,49.15,49.1,49.13,7100.0,36.8392,36.8692,36.8317,36.8542,7100.0
2009-07-29 12:20:00,49.14,49.15,49.1,49.13,4400.0,36.8617,36.8692,36.8317,36.8542,4400.0
2009-07-29 12:25:00,49.13,49.16,49.11,49.16,3100.0,36.8542,36.8767,36.8392,36.8767,3100.0
2009-07-29 12:30:00,49.17,49.17,49.14,49.15,2100.0,36.8843,36.8843,36.8617,36.8692,2100.0
2009-07-29 12:35:00,49.15,49.23,49.15,49.22,2600.0,36.8692,36.9293,36.8692,36.9218,2600.0
2009-07-29 12:40:00,49.22,49.25,49.22,49.23,15900.0,36.9218,36.9443,36.9218,36.9293,15900.0
2009-07-29 12:45:00,49.23,49.23,49.21,49.23,4800.0,36.9293,36.9293,36.9143,36.9293,4800.0
2009-07-29 12:50:00,49.24,49.25,49.2,49.2,3800.0,36.9368,36.9443,36.9068,36.9068,3800.0
2009-07-29 12:55:00,49.21,49.22,49.19,49.2,9200.0,36.9143,36.9218,36.8993,36.9068,9200.0
2009-07-29 13:00:00,49.17,49.17,49.03,49.04,25900.0,36.8843,36.8843,36.7792,36.7867,25900.0
2009-07-29 13:05:00,49.08,49.1,49.04,49.05,21000.0,36.8167,36.8317,36.7867,36.7942,21000.0
2009-07-29 13:10:00,49.03,49.08,49.0,49.06,21600.0,36.7792,36.8167,36.7567,36.8017,21600.0
2009-07-29 13:15:00,49.04,49.08,49.02,49.07,5100.0,36.7867,36.8167,36.7717,36.8092,5100.0
2009-07-29 13:20:00,49.05,49.07,49.03,49.04,3800.0,36.7942,36.8092,36.7792,36.7867,3800.0
2009-07-29 13:25:00,49.01,49.02,48.95,48.95,11500.0,36.7642,36.7717,36.7192,36.7192,11500.0
2009-07-29 13:30:00,48.96,48.96,48.9,48.92,21400.0,36.7267,36.7267,36.6817,36.6967,21400.0
2009-07-29 13:35:00,48.95,48.99,48.93,48.99,6800.0,36.7192,36.7492,36.7042,36.7492,6800.0
2009-07-29 13:40:00,49.0,49.02,49.0,49.02,21300.0,36.7567,36.7717,36.7567,36.7717,21300.0
2009-07-29 13:45:00,49.03,49.04,48.99,49.04,12800.0,36.7792,36.7867,36.7492,36.7867,12800.0
2009-07-29 13:50:00,49.02,49.02,48.99,48.99,23200.0,36.7717,36.7717,36.7492,36.7492,23200.0
2009-07-29 13:55:00,48.99,49.04,48.97,49.04,8200.0,36.7492,36.7867,36.7342,36.7867,8200.0
2009-07-29 14:00:00,49.03,49.07,48.98,49.01,13500.0,36.7792,36.8092,36.7417,36.7642,13500.0
2009-07-29 14:05:00,48.99,49.0,48.93,48.98,10600.0,36.7492,36.7567,36.7042,36.7417,10600.0
2009-07-29 14:10:00,48.96,49.02,48.94,49.01,20800.0,36.7267,36.7717,36.7117,36.7642,20800.0
2009-07-29 14:15:00,48.99,49.06,48.97,49.03,11700.0,36.7492,36.8017,36.7342,36.7792,11700.0
2009-07-29 14:20:00,49.01,49.03,49.0,49.0,3600.0,36.7642,36.7792,36.7567,36.7567,3600.0
2009-07-29 14:25:00,49.02,49.14,49.02,49.13,10500.0,36.7717,36.8617,36.7717,36.8542,10500.0
2009-07-29 14:30:00,49.13,49.13,49.12,49.12,1700.0,36.8542,36.8542,36.8467,36.8467,1700.0
2009-07-29 14:35:00,49.1,49.12,49.05,49.06,34400.0,36.8317,36.8467,36.7942,36.8017,34400.0
2009-07-29 14:40:00,49.06,49.06,48.99,48.99,13200.0,36.8017,36.8017,36.7492,36.7492,13200.0
2009-07-29 14:45:00,48.99,49.0,48.97,48.98,13200.0,36.7492,36.7567,36.7342,36.7417,13200.0
2009-07-29 14:50:00,48.98,49.0,48.94,48.99,8400.0,36.7417,36.7567,36.7117,36.7492,8400.0
2009-07-29 14:55:00,48.99,48.99,48.92,48.94,10600.0,36.7492,36.7492,36.6967,36.7117,10600.0
2009-07-29 15:00:00,48.92,48.99,48.92,48.99,2600.0,36.6967,36.7492,36.6967,36.7492,2600.0
2009-07-29 15:05:00,49.02,49.03,48.97,48.99,7400.0,36.7717,36.7792,36.7342,36.7492,7400.0
2009-07-29 15:10:00,48.99,49.07,48.99,49.06,13700.0,36.7492,36.8092,36.7492,36.8017,13700.0
2009-07-29 15:15:00,49.05,49.07,49.02,49.03,10000.0,36.7942,36.8092,36.7717,36.7792,10000.0
2009-07-29 15:20:00,49.04,49.12,49.04,49.08,13300.0,36.7867,36.8467,36.7867,36.8167,13300.0
2009-07-29 15:25:00,49.1,49.12,49.08,49.1,14000.0,36.8317,36.8467,36.8167,36.8317,14000.0
2009-07-29 15:30:00,49.1,49.11,49.08,49.11,7900.0,36.8317,36.8392,36.8167,36.8392,7900.0
2009-07-29 15:35:00,49.13,49.23,49.12,49.21,30100.0,36.8542,36.9293,36.8467,36.9143,30100.0
2009-07-29 15:40:00,49.22,49.24,49.19,49.21,13700.0,36.9218,36.9368,36.8993,36.9143,13700.0
2009-07-29 15:45:00,49.21,49.3,49.21,49.26,38800.0,36.9143,36.9818,36.9143,36.9518,38800.0
2009-07-29 15:50:00,49.24,49.24,49.17,49.19,32700.0,36.9368,36.9368,36.8843,36.8993,32700.0
2009-07-29 15:55:00,49.19,49.24,49.19,49.21,46300.0,36.8993,36.9368,36.8993,36.9143,46300.0
2009-07-30 09:30:00,49.82,49.84,49.73,49.82,82600.0,37.3718,37.3868,37.3043,37.3718,82600.0
2009-07-30 09:35:00,49.85,49.88,49.78,49.82,46100.0,37.3943,37.4168,37.3418,37.3718,46100.0
2009-07-30 09:40:00,49.82,49.87,49.78,49.84,53900.0,37.3718,37.4093,37.3418,37.3868,53900.0
2009-07-30 09:45:00,49.84,49.84,49.7,49.76,20000.0,37.3868,37.3868,37.2818,37.3268,20000.0
2009-07-30 09:50:00,49.77,49.95,49.77,49.94,22100.0,37.3343,37.4694,37.3343,37.4619,22100.0
2009-07-30 09:55:00,49.92,50.13,49.92,50.1,61600.0,37.4469,37.6044,37.4469,37.5819,61600.0
2009-07-30 10:00:00,50.11,50.16,50.07,50.08,30400.0,37.5894,37.6269,37.5594,37.5669,30400.0
2009-07-30 10:05:00,50.08,50.25,50.06,50.23,48200.0,37.5669,37.6944,37.5519,37.6794,48200.0
2009-07-30 10:10:00,50.23,50.24,50.16,50.17,42300.0,37.6794,37.6869,37.6269,37.6344,42300.0
2009-07-30 10:15:00,50.16,50.24,50.16,50.21,12200.0,37.6269,37.6869,37.6269,37.6644,12200.0
2009-07-30 10:20:00,50.24,50.25,50.15,50.16,15100.0,37.6869,37.6944,37.6194,37.6269,15100.0
2009-07-30 10:25:00,50.18,50.19,50.15,50.17,23900.0,37.6419,37.6494,37.6194,37.6344,23900.0
2009-07-30 10:30:00,50.17,50.25,50.16,50.25,17000.0,37.6344,37.6944,37.6269,37.6944,17000.0
2009-07-30 10:35:00,50.24,50.29,50.22,50.29,12200.0,37.6869,37.7244,37.6719,37.7244,12200.0
2009-07-30 10:40:00,50.3,50.32,50.27,50.29,17600.0,37.7319,37.7469,37.7094,37.7244,17600.0
2009-07-30 10:45:00,50.27,50.32,50.27,50.32,9900.0,37.7094,37.7469,37.7094,37.7469,9900.0
2009-07-30 10:50:00,50.3,50.32,50.25,50.27,35000.0,37.7319,37.7469,37.6944,37.7094,35000.0
2009-07-30 10:55:00,50.28,50.31,50.27,50.28,14500.0,37.7169,37.7394,37.7094,37.7169,14500.0
2009-07-30 11:00:00,50.29,50.31,50.23,50.23,9300.0,37.7244,37.7394,37.6794,37.6794,9300.0
2009-07-30 11:05:00,50.23,50.25,50.16,50.16,19500.0,37.6794,37.6944,37.6269,37.6269,19500.0
2009-07-30 11:10:00,50.17,50.2,50.17,50.18,10500.0,37.6344,37.6569,37.6344,37.6419,10500.0
2009-07-30 11:15:00,50.18,50.2,50.15,50.15,32200.0,37.6419,37.6569,37.6194,37.6194,32200.0
2009-07-30 11:20:00,50.17,50.17,50.14,50.15,28300.0,37.6344,37.6344,37.6119,37.6194,28300.0
2009-07-30 11:25:00,50.15,50.15,50.14,50.15,9800.0,37.6194,37.6194,37.6119,37.6194,9800.0
2009-07-30 11:30:00,50.14,50.17,50.12,50.12,27600.0,37.6119,37.6344,37.5969,37.5969,27600.0
2009-07-30 11:35:00,50.12,50.14,50.09,50.09,24000.0,37.5969,37.6119,37.5744,37.5744,24000.0
2009-07-30 11:40:00,50.1,50.11,50.03,50.03,35300.0,37.5819,37.5894,37.5294,37.5294,35300.0
2009-07-30 11:45:00,50.04,50.11,50.03,50.1,8600.0,37.5369,37.5894,37.5294,37.5819,8600.0
2009-07-30 11:50:00,50.08,50.09,49.98,49.99,20300.0,37.5669,37.5744,37.4919,37.4994,20300.0
2009-07-30 11:55:00,49.98,50.03,49.95,49.98,15800.0,37.4919,37.5294,37.4694,37.4919,15800.0
2009-07-30 12:00:00,50.0,50.01,49.95,49.99,19800.0,37.5069,37.5144,37.4694,37.4994,19800.0
2009-07-30 12:05:00,49.99,50.06,49.99,50.01,10600.0,37.4994,37.5519,37.4994,37.5144,10600.0
2009-07-30 12:10:00,50.01,50.03,49.97,50.0,15900.0,37.5144,37.5294,37.4844,37.5069,15900.0
2009-07-30 12:15:00,50.06,50.06,50.01,50.04,3500.0,37.5519,37.5519,37.5144,37.5369,3500.0
2009-07-30 12:20:00,50.04,50.06,50.02,50.05,9600.0,37.5369,37.5519,37.5219,37.5444,9600.0
2009-07-30 12:25:00,50.03,50.05,49.98,49.99,7900.0,37.5294,37.5444,37.4919,37.4994,7900.0
2009-07-30 12:30:00,49.99,50.08,49.99,50.08,22800.0,37.4994,37.5669,37.4994,37.5669,22800.0
2009-07-30 12:35:00,50.08,50.09,50.03,50.05,11300.0,37.5669,37.5744,37.5294,37.5444,11300.0
2009-07-30 12:40:00,50.07,50.1,50.05,50.05,9200.0,37.5594,37.5819,37.5444,37.5444,9200.0
2009-07-30 12:45:00,50.06,50.08,50.04,50.06,11800.0,37.5519,37.5669,37.5369,37.5519,11800.0
2009-07-30 12:50:00,50.05,50.06,50.04,50.05,13900.0,37.5444,37.5519,37.5369,37.5444,13900.0
2009-07-30 12:55:00,50.03,50.03,50.03,50.03,200.0,37.5294,37.5294,37.5294,37.5294,200.0
2009-07-30 13:00:00,50.03,50.17,50.02,50.1,38200.0,37.5294,37.6344,37.5219,37.5819,38200.0
2009-07-30 13:05:00,50.07,50.16,50.06,50.13,27100.0,37.5594,37.6269,37.5519,37.6044,27100.0
2009-07-30 13:10:00,50.16,50.16,50.12,50.12,1900.0,37.6269,37.6269,37.5969,37.5969,1900.0
2009-07-30 13:15:00,50.1,50.13,50.08,50.1,11300.0,37.5819,37.6044,37.5669,37.5819,11300.0
2009-07-30 13:20:00,50.1,50.17,50.1,50.11,40300.0,37.5819,37.6344,37.5819,37.5894,40300.0
2009-07-30 13:25:00,50.12,50.15,50.11,50.11,13300.0,37.5969,37.6194,37.5894,37.5894,13300.0
2009-07-30 13:30:00,50.12,50.17,50.12,50.15,12100.0,37.5969,37.6344,37.5969,37.6194,12100.0
2009-07-30 13:35:00,50.15,50.16,50.14,50.16,14400.0,37.6194,37.6269,37.6119,37.6269,14400.0
2009-07-30 13:40:00,50.16,50.2,50.16,50.18,15100.0,37.6269,37.6569,37.6269,37.6419,15100.0
2009-07-30 13:45:00,50.18,50.2,50.13,50.15,10000.0,37.6419,37.6569,37.6044,37.6194,10000.0
2009-07-30 13:50:00,50.16,50.2,50.16,50.19,10500.0,37.6269,37.6569,37.6269,37.6494,10500.0
2009-07-30 13:55:00,50.18,50.18,50.06,50.06,16900.0,37.6419,37.6419,37.5519,37.5519,16900.0
2009-07-30 14:00:00,50.06,50.1,50.05,50.1,98600.0,37.5519,37.5819,37.5444,37.5819,98600.0
2009-07-30 14:05:00,50.1,50.11,50.03,50.04,18900.0,37.5819,37.5894,37.5294,37.5369,18900.0
2009-07-30 14:10:00,50.03,50.1,50.0,50.06,170400.0,37.5294,37.5819,37.5069,37.5519,170400.0
2009-07-30 14:15:00,50.05,50.06,50.02,50.02,11400.0,37.5444,37.5519,37.5219,37.5219,11400.0
2009-07-30 14:20:00,50.02,50.07,50.0,50.07,13100.0,37.5219,37.5594,37.5069,37.5594,13100.0
2009-07-30 14:25:00,50.08,50.1,50.07,50.09,5600.0,37.5669,37.5819,37.5594,37.5744,5600.0
2009-07-30 14:30:00,50.1,50.12,50.08,50.1,18000.0,37.5819,37.5969,37.5669,37.5819,18000.0
2009-07-30 14:35:00,50.1,50.14,50.08,50.13,15400.0,37.5819,37.6119,37.5669,37.6044,15400.0
2009-07-30 14:40:00,50.13,50.16,50.12,50.12,13600.0,37.6044,37.6269,37.5969,37.5969,13600.0
2009-07-30 14:45:00,50.12,50.14,50.09,50.09,11900.0,37.5969,37.6119,37.5744,37.5744,11900.0
2009-07-30 14:50:00,50.1,50.14,50.05,50.1,23300.0,37.5819,37.6119,37.5444,37.5819,23300.0
2009-07-30 14:55:00,50.1,50.14,50.08,50.08,13200.0,37.5819,37.6119,37.5669,37.5669,13200.0
2009-07-30 15:00:00,50.1,50.2,50.1,50.18,20800.0,37.5819,37.6569,37.5819,37.6419,20800.0
2009-07-30 15:05:00,50.18,50.18,50.16,50.18,12700.0,37.6419,37.6419,37.6269,37.6419,12700.0
2009-07-30 15:10:00,50.18,50.18,50.13,50.15,15000.0,37.6419,37.6419,37.6044,37.6194,15000.0
2009-07-30 15:15:00,50.15,50.18,50.13,50.18,71000.0,37.6194,37.6419,37.6044,37.6419,71000.0
2009-07-30 15:20:00,50.18,50.2,50.15,50.17,27300.0,37.6419,37.6569,37.6194,37.6344,27300.0
2009-07-30 15:25:00,50.17,50.17,50.12,50.16,23300.0,37.6344,37.6344,37.5969,37.6269,23300.0
2009-07-30 15:30:00,50.16,50.16,50.07,50.07,11300.0,37.6269,37.6269,37.5594,37.5594,11300.0
2009-07-30 15:35:00,50.05,50.05,49.92,49.96,47000.0,37.5444,37.5444,37.4469,37.4769,47000.0
2009-07-30 15:40:00,49.96,49.96,49.73,49.82,58200.0,37.4769,37.4769,37.3043,37.3718,58200.0
2009-07-30 15:45:00,49.81,49.9,49.8,49.87,36000.0,37.3643,37.4319,37.3568,37.4093,36000.0
2009-07-30 15:50:00,49.87,49.95,49.78,49.78,26400.0,37.4093,37.4694,37.3418,37.3418,26400.0
2009-07-30 15:55:00,49.79,49.83,49.76,49.79,65400.0,37.3493,37.3793,37.3268,37.3493,65400.0
2009-07-31 09:30:00,49.78,49.84,49.69,49.83,51900.0,37.3418,37.3868,37.2743,37.3793,51900.0
2009-07-31 09:35:00,49.84,49.95,49.84,49.91,28700.0,37.3868,37.4694,37.3868,37.4394,28700.0
2009-07-31 09:40:00,49.9,50.09,49.9,50.01,27300.0,37.4319,37.5744,37.4319,37.5144,27300.0
2009-07-31 09:45:00,50.03,50.13,50.01,50.05,27500.0,37.5294,37.6044,37.5144,37.5444,27500.0
2009-07-31 09:50:00,50.01,50.08,49.94,49.97,16500.0,37.5144,37.5669,37.4619,37.4844,16500.0
2009-07-31 09:55:00,49.99,50.02,49.87,49.87,26800.0,37.4994,37.5219,37.4093,37.4093,26800.0
2009-07-31 10:00:00,49.85,49.85,49.65,49.75,30200.0,37.3943,37.3943,37.2443,37.3193,30200.0
2009-07-31 10:05:00,49.75,49.79,49.63,49.78,21000.0,37.3193,37.3493,37.2293,37.3418,21000.0
2009-07-31 10:10:00,49.8,49.89,49.8,49.85,26200.0,37.3568,37.4243,37.3568,37.3943,26200.0
2009-07-31 10:15:00,49.82,49.89,49.82,49.84,21100.0,37.3718,37.4243,37.3718,37.3868,21100.0
2009-07-31 10:20:00,49.83,49.93,49.82,49.93,17400.0,37.3793,37.4544,37.3718,37.4544,17400.0
2009-07-31 10:25:00,49.93,49.95,49.85,49.86,8900.0,37.4544,37.4694,37.3943,37.4018,8900.0
2009-07-31 10:30:00,49.87,49.93,49.87,49.93,23300.0,37.4093,37.4544,37.4093,37.4544,23300.0
2009-07-31 10:35:00,49.92,49.93,49.84,49.92,12100.0,37.4469,37.4544,37.3868,37.4469,12100.0
2009-07-31 10:40:00,49.89,50.03,49.87,50.03,7300.0,37.4243,37.5294,37.4093,37.5294,7300.0
2009-07-31 10:45:00,50.03,50.03,49.96,49.96,8900.0,37.5294,37.5294,37.4769,37.4769,8900.0
2009-07-31 10:50:00,49.97,49.99,49.94,49.96,8000.0,37.4844,37.4994,37.4619,37.4769,8000.0
2009-07-31 10:55:00,49.99,50.02,49.94,49.96,16700.0,37.4994,37.5219,37.4619,37.4769,16700.0
2009-07-31 11:00:00,49.97,49.98,49.91,49.95,35300.0,37.4844,37.4919,37.4394,37.4694,35300.0
2009-07-31 11:05:00,49.94,49.96,49.9,49.9,20800.0,37.4619,37.4769,37.4319,37.4319,20800.0
2009-07-31 11:10:00,49.91,49.97,49.91,49.97,2700.0,37.4394,37.4844,37.4394,37.4844,2700.0
2009-07-31 11:15:00,49.98,49.99,49.84,49.85,14900.0,37.4919,37.4994,37.3868,37.3943,14900.0
2009-07-31 11:20:00,49.84,49.93,49.84,49.85,10100.0,37.3868,37.4544,37.3868,37.3943,10100.0
2009-07-31 11:25:00,49.86,49.94,49.86,49.89,7200.0,37.4018,37.4619,37.4018,37.4243,7200.0
2009-07-31 11:30:00,49.87,49.89,49.81,49.89,8500.0,37.4093,37.4243,37.3643,37.4243,8500.0
2009-07-31 11:35:00,49.91,49.97,49.91,49.93,13100.0,37.4394,37.4844,37.4394,37.4544,13100.0
2009-07-31 11:40:00,49.94,49.97,49.93,49.95,4300.0,37.4619,37.4844,37.4544,37.4694,4300.0
2009-07-31 11:45:00,49.94,49.96,49.9,49.94,29000.0,37.4619,37.4769,37.4319,37.4619,29000.0
2009-07-31 11:50:00,49.92,50.0,49.92,49.98,13800.0,37.4469,37.5069,37.4469,37.4919,13800.0
2009-07-31 11:55:00,49.99,49.99,49.93,49.95,4800.0,37.4994,37.4994,37.4544,37.4694,4800.0
2009-07-31 12:00:00,49.97,49.97,49.91,49.91,6400.0,37.4844,37.4844,37.4394,37.4394,6400.0
2009-07-31 12:05:00,49.91,49.92,49.87,49.92,3300.0,37.4394,37.4469,37.4093,37.4469,3300.0
2009-07-31 12:10:00,49.9,49.91,49.89,49.9,4200.0,37.4319,37.4394,37.4243,37.4319,4200.0
2009-07-31 12:15:00,49.88,49.9,49.84,49.9,5000.0,37.4168,37.4319,37.3868,37.4319,5000.0
2009-07-31 12:20:00,49.88,49.98,49.88,49.97,10100.0,37.4168,37.4919,37.4168,37.4844,10100.0
2009-07-31 12:25:00,49.97,49.98,49.94,49.94,4300.0,37.4844,37.4919,37.4619,37.4619,4300.0
2009-07-31 12:30:00,49.96,49.96,49.85,49.89,9400.0,37.4769,37.4769,37.3943,37.4243,9400.0
2009-07-31 12:35:00,49.89,49.89,49.87,49.88,3700.0,37.4243,37.4243,37.4093,37.4168,3700.0
2009-07-31 12:40:00,49.88,49.89,49.83,49.85,5300.0,37.4168,37.4243,37.3793,37.3943,5300.0
2009-07-31 12:45:00,49.86,49.87,49.84,49.84,3000.0,37.4018,37.4093,37.3868,37.3868,3000.0
2009-07-31 12:50:00,49.87,49.87,49.85,49.87,5100.0,37.4093,37.4093,37.3943,37.4093,5100.0
2009-07-31 12:55:00,49.89,49.9,49.88,49.9,1300.0,37.4243,37.4319,37.4168,37.4319,1300.0
2009-07-31 13:00:00,49.87,49.88,49.85,49.86,15600.0,37.4093,37.4168,37.3943,37.4018,15600.0
2009-07-31 13:05:00,49.87,49.9,49.87,49.9,10300.0,37.4093,37.4319,37.4093,37.4319,10300.0
2009-07-31 13:10:00,49.91,49.91,49.89,49.89,3600.0,37.4394,37.4394,37.4243,37.4243,3600.0
2009-07-31 13:15:00,49.89,49.89,49.87,49.87,6800.0,37.4243,37.4243,37.4093,37.4093,6800.0
2009-07-31 13:20:00,49.88,49.89,49.88,49.88,4700.0,37.4168,37.4243,37.4168,37.4168,4700.0
2009-07-31 13:25:00,49.88,49.92,49.87,49.91,10900.0,37.4168,37.4469,37.4093,37.4394,10900.0
2009-07-31 13:30:00,49.94,49.96,49.93,49.93,14100.0,37.4619,37.4769,37.4544,37.4544,14100.0
2009-07-31 13:35:00,49.93,49.96,49.93,49.94,8300.0,37.4544,37.4769,37.4544,37.4619,8300.0
2009-07-31 13:40:00,49.95,50.0,49.94,50.0,12400.0,37.4694,37.5069,37.4619,37.5069,12400.0
2009-07-31 13:45:00,50.01,50.03,49.99,49.99,7300.0,37.5144,37.5294,37.4994,37.4994,7300.0
2009-07-31 13:50:00,50.01,50.01,49.99,50.0,2300.0,37.5144,37.5144,37.4994,37.5069,2300.0
2009-07-31 13:55:00,50.0,50.0,49.98,50.0,1800.0,37.5069,37.5069,37.4919,37.5069,1800.0
2009-07-31 14:00:00,49.98,50.03,49.98,50.03,6400.0,37.4919,37.5294,37.4919,37.5294,6400.0
2009-07-31 14:05:00,50.04,50.04,49.97,49.99,9800.0,37.5369,37.5369,37.4844,37.4994,9800.0
2009-07-31 14:10:00,50.01,50.12,50.0,50.09,17500.0,37.5144,37.5969,37.5069,37.5744,17500.0
2009-07-31 14:15:00,50.11,50.12,50.08,50.09,16700.0,37.5894,37.5969,37.5669,37.5744,16700.0
2009-07-31 14:20:00,50.12,50.12,50.05,50.06,5300.0,37.5969,37.5969,37.5444,37.5519,5300.0
2009-07-31 14:25:00,50.06,50.11,50.06,50.09,3500.0,37.5519,37.5894,37.5519,37.5744,3500.0
2009-07-31 14:30:00,50.1,50.1,50.07,50.07,3200.0,37.5819,37.5819,37.5594,37.5594,3200.0
2009-07-31 14:35:00,50.06,50.06,49.97,49.97,8700.0,37.5519,37.5519,37.4844,37.4844,8700.0
2009-07-31 14:40:00,49.97,49.99,49.9,49.93,21500.0,37.4844,37.4994,37.4319,37.4544,21500.0
2009-07-31 14:45:00,49.91,49.95,49.9,49.95,16300.0,37.4394,37.4694,37.4319,37.4694,16300.0
2009-07-31 14:50:00,49.94,49.97,49.94,49.96,5200.0,37.4619,37.4844,37.4619,37.4769,5200.0
2009-07-31 14:55:00,49.91,49.95,49.9,49.95,7200.0,37.4394,37.4694,37.4319,37.4694,7200.0
2009-07-31 15:00:00,49.93,49.95,49.91,49.94,22800.0,37.4544,37.4694,37.4394,37.4619,22800.0
2009-07-31 15:05:00,49.96,50.0,49.95,49.98,13300.0,37.4769,37.5069,37.4694,37.4919,13300.0
2009-07-31 15:10:00,49.98,50.0,49.97,49.97,18400.0,37.4919,37.5069,37.4844,37.4844,18400.0
2009-07-31 15:15:00,49.98,50.04,49.96,50.03,12600.0,37.4919,37.5369,37.4769,37.5294,12600.0
2009-07-31 15:20:00,50.03,50.14,50.02,50.11,15600.0,37.5294,37.6119,37.5219,37.5894,15600.0
2009-07-31 15:25:00,50.1,50.15,50.08,50.09,15700.0,37.5819,37.6194,37.5669,37.5744,15700.0
2009-07-31 15:30:00,50.09,50.09,50.0,50.05,24100.0,37.5744,37.5744,37.5069,37.5444,24100.0
2009-07-31 15:35:00,50.05,50.05,49.97,49.97,15300.0,37.5444,37.5444,37.4844,37.4844,15300.0
2009-07-31 15:40:00,49.99,49.99,49.86,49.89,30700.0,37.4994,37.4994,37.4018,37.4243,30700.0
2009-07-31 15:45:00,49.88,49.95,49.86,49.91,29600.0,37.4168,37.4694,37.4018,37.4394,29600.0
2009-07-31 15:50:00,49.91,49.92,49.79,49.92,33400.0,37.4394,37.4469,37.3493,37.4469,33400.0
2009-07-31 15:55:00,49.92,49.95,49.86,49.87,35500.0,37.4469,37.4694,37.4018,37.4093,35500.0
2009-08-03 09:30:00,50.24,50.34,50.2,50.31,758900.0,37.6869,37.7619,37.6569,37.7394,758900.0
2009-08-03 09:35:00,50.31,50.4,50.27,50.32,53800.0,37.7394,37.8069,37.7094,37.7469,53800.0
2009-08-03 09:40:00,50.32,50.32,50.08,50.18,40800.0,37.7469,37.7469,37.5669,37.6419,40800.0
2009-08-03 09:45:00,50.17,50.2,50.12,50.16,51600.0,37.6344,37.6569,37.5969,37.6269,51600.0
2009-08-03 09:50:00,50.15,50.15,50.07,50.13,40600.0,37.6194,37.6194,37.5594,37.6044,40600.0
2009-08-03 09:55:00,50.14,50.24,50.12,50.22,30400.0,37.6119,37.6869,37.5969,37.6719,30400.0
2009-08-03 10:00:00,50.24,50.39,50.24,50.36,57900.0,37.6869,37.7994,37.6869,37.7769,57900.0
2009-08-03 10:05:00,50.38,50.43,50.23,50.26,55800.0,37.7919,37.8294,37.6794,37.7019,55800.0
2009-08-03 10:10:00,50.2,50.4,50.2,50.39,8200.0,37.6569,37.8069,37.6569,37.7994,8200.0
2009-08-03 10:15:00,50.45,50.46,50.35,50.36,26500.0,37.8444,37.8519,37.7694,37.7769,26500.0
2009-08-03 10:20:00,50.37,50.41,50.35,50.38,19500.0,37.7844,37.8144,37.7694,37.7919,19500.0
2009-08-03 10:25:00,50.38,50.47,50.37,50.44,18100.0,37.7919,37.8594,37.7844,37.8369,18100.0
2009-08-03 10:30:00,50.44,50.58,50.44,50.53,50100.0,37.8369,37.9419,37.8369,37.9044,50100.0
2009-08-03 10:35:00,50.53,50.53,50.49,50.5,19000.0,37.9044,37.9044,37.8744,37.8819,19000.0
2009-08-03 10:40:00,50.51,50.53,50.44,50.45,28200.0,37.8894,37.9044,37.8369,37.8444,28200.0
2009-08-03 10:45:00,50.48,50.5,50.46,50.48,13700.0,37.8669,37.8819,37.8519,37.8669,13700.0
2009-08-03 10:50:00,50.49,50.53,50.45,50.46,16700.0,37.8744,37.9044,37.8444,37.8519,16700.0
2009-08-03 10:55:00,50.45,50.47,50.35,50.35,19900.0,37.8444,37.8594,37.7694,37.7694,19900.0
2009-08-03 11:00:00,50.34,50.39,50.34,50.36,13100.0,37.7619,37.7994,37.7619,37.7769,13100.0
2009-08-03 11:05:00,50.35,50.38,50.32,50.36,15400.0,37.7694,37.7919,37.7469,37.7769,15400.0
2009-08-03 11:10:00,50.38,50.39,50.34,50.35,9100.0,37.7919,37.7994,37.7619,37.7694,9100.0
2009-08-03 11:15:00,50.32,50.32,50.25,50.29,56900.0,37.7469,37.7469,37.6944,37.7244,56900.0
2009-08-03 11:20:00,50.29,50.37,50.26,50.37,29400.0,37.7244,37.7844,37.7019,37.7844,29400.0
2009-08-03 11:25:00,50.35,50.4,50.33,50.33,20400.0,37.7694,37.8069,37.7544,37.7544,20400.0
2009-08-03 11:30:00,50.32,50.36,50.32,50.34,24700.0,37.7469,37.7769,37.7469,37.7619,24700.0
2009-08-03 11:35:00,50.35,50.37,50.33,50.36,18200.0,37.7694,37.7844,37.7544,37.7769,18200.0
2009-08-03 11:40:00,50.35,50.42,50.33,50.42,24300.0,37.7694,37.8219,37.7544,37.8219,24300.0
2009-08-03 11:45:00,50.42,50.46,50.39,50.44,17300.0,37.8219,37.8519,37.7994,37.8369,17300.0
2009-08-03 11:50:00,50.44,50.44,50.41,50.42,3100.0,37.8369,37.8369,37.8144,37.8219,3100.0
2009-08-03 11:55:00,50.42,50.47,50.4,50.47,7200.0,37.8219,37.8594,37.8069,37.8594,7200.0
2009-08-03 12:00:00,50.47,50.48,50.43,50.47,14400.0,37.8594,37.8669,37.8294,37.8594,14400.0
2009-08-03 12:05:00,50.47,50.5,50.46,50.5,13900.0,37.8594,37.8819,37.8519,37.8819,13900.0
2009-08-03 12:10:00,50.48,50.51,50.47,50.47,29100.0,37.8669,37.8894,37.8594,37.8594,29100.0
2009-08-03 12:15:00,50.47,50.49,50.44,50.46,41100.0,37.8594,37.8744,37.8369,37.8519,41100.0
2009-08-03 12:20:00,50.45,50.48,50.43,50.47,19300.0,37.8444,37.8669,37.8294,37.8594,19300.0
2009-08-03 12:25:00,50.48,50.48,50.44,50.46,29200.0,37.8669,37.8669,37.8369,37.8519,29200.0
2009-08-03 12:30:00,50.47,50.51,50.45,50.49,10300.0,37.8594,37.8894,37.8444,37.8744,10300.0
2009-08-03 12:35:00,50.45,50.46,50.34,50.39,19800.0,37.8444,37.8519,37.7619,37.7994,19800.0
2009-08-03 12:40:00,50.42,50.44,50.39,50.44,11900.0,37.8219,37.8369,37.7994,37.8369,11900.0
2009-08-03 12:45:00,50.45,50.48,50.45,50.48,8500.0,37.8444,37.8669,37.8444,37.8669,8500.0
2009-08-03 12:50:00,50.48,50.51,50.47,50.49,7600.0,37.8669,37.8894,37.8594,37.8744,7600.0
2009-08-03 12:55:00,50.48,50.5,50.46,50.48,31300.0,37.8669,37.8819,37.8519,37.8669,31300.0
2009-08-03 13:00:00,50.49,50.56,50.49,50.54,19600.0,37.8744,37.9269,37.8744,37.9119,19600.0
2009-08-03 13:05:00,50.54,50.58,50.53,50.55,14000.0,37.9119,37.9419,37.9044,37.9194,14000.0
2009-08-03 13:10:00,50.55,50.55,50.51,50.53,9200.0,37.9194,37.9194,37.8894,37.9044,9200.0
2009-08-03 13:15:00,50.52,50.53,50.47,50.52,21400.0,37.8969,37.9044,37.8594,37.8969,21400.0
2009-08-03 13:20:00,50.53,50.56,50.52,50.56,7900.0,37.9044,37.9269,37.8969,37.9269,7900.0
2009-08-03 13:25:00,50.55,50.56,50.53,50.54,10500.0,37.9194,37.9269,37.9044,37.9119,10500.0
2009-08-03 13:30:00,50.54,50.6,50.54,50.58,17300.0,37.9119,37.9569,37.9119,37.9419,17300.0
2009-08-03 13:35:00,50.58,50.58,50.52,50.55,47700.0,37.9419,37.9419,37.8969,37.9194,47700.0
2009-08-03 13:40:00,50.56,50.59,50.56,50.58,4900.0,37.9269,37.9494,37.9269,37.9419,4900.0
2009-08-03 13:45:00,50.57,50.59,50.55,50.58,15800.0,37.9344,37.9494,37.9194,37.9419,15800.0
2009-08-03 13:50:00,50.56,50.56,50.53,50.56,10000.0,37.9269,37.9269,37.9044,37.9269,10000.0
2009-08-03 13:55:00,50.56,50.57,50.53,50.57,5000.0,37.9269,37.9344,37.9044,37.9344,5000.0
2009-08-03 14:00:00,50.56,50.65,50.56,50.65,43400.0,37.9269,37.9945,37.9269,37.9945,43400.0
2009-08-03 14:05:00,50.66,50.68,50.62,50.63,11700.0,38.002,38.017,37.9719,37.9795,11700.0
2009-08-03 14:10:00,50.63,50.67,50.63,50.63,31000.0,37.9795,38.0095,37.9795,37.9795,31000.0
2009-08-03 14:15:00,50.64,50.68,50.64,50.66,48300.0,37.987,38.017,37.987,38.002,48300.0
2009-08-03 14:20:00,50.66,50.7,50.66,50.7,9200.0,38.002,38.032,38.002,38.032,9200.0
2009-08-03 14:25:00,50.7,50.73,50.64,50.65,20000.0,38.032,38.0545,37.987,37.9945,20000.0
2009-08-03 14:30:00,50.66,50.67,50.6,50.61,28400.0,38.002,38.0095,37.9569,37.9644,28400.0
2009-08-03 14:35:00,50.59,50.64,50.59,50.62,16900.0,37.9494,37.987,37.9494,37.9719,16900.0
2009-08-03 14:40:00,50.6,50.67,50.6,50.63,11500.0,37.9569,38.0095,37.9569,37.9795,11500.0
2009-08-03 14:45:00,50.64,50.67,50.61,50.64,15400.0,37.987,38.0095,37.9644,37.987,15400.0
2009-08-03 14:50:00,50.62,50.63,50.58,50.61,15200.0,37.9719,37.9795,37.9419,37.9644,15200.0
2009-08-03 14:55:00,50.61,50.61,50.57,50.59,13200.0,37.9644,37.9644,37.9344,37.9494,13200.0
2009-08-03 15:00:00,50.57,50.63,50.57,50.62,25000.0,37.9344,37.9795,37.9344,37.9719,25000.0
2009-08-03 15:05:00,50.63,50.63,50.58,50.6,11100.0,37.9795,37.9795,37.9419,37.9569,11100.0
2009-08-03 15:10:00,50.6,50.64,50.6,50.63,10200.0,37.9569,37.987,37.9569,37.9795,10200.0
2009-08-03 15:15:00,50.63,50.64,50.61,50.64,13700.0,37.9795,37.987,37.9644,37.987,13700.0
2009-08-03 15:20:00,50.64,50.65,50.62,50.65,7100.0,37.987,37.9945,37.9719,37.9945,7100.0
2009-08-03 15:25:00,50.64,50.7,50.63,50.65,36400.0,37.987,38.032,37.9795,37.9945,36400.0
2009-08-03 15:30:00,50.64,50.66,50.58,50.63,32700.0,37.987,38.002,37.9419,37.9795,32700.0
2009-08-03 15:35:00,50.61,50.66,50.57,50.57,20700.0,37.9644,38.002,37.9344,37.9344,20700.0
2009-08-03 15:40:00,50.56,50.62,50.53,50.53,23000.0,37.9269,37.9719,37.9044,37.9044,23000.0
2009-08-03 15:45:00,50.53,50.57,50.49,50.57,39000.0,37.9044,37.9344,37.8744,37.9344,39000.0
2009-08-03 15:50:00,50.56,50.65,50.56,50.63,35300.0,37.9269,37.9945,37.9269,37.9795,35300.0
2009-08-03 15:55:00,50.61,50.67,50.56,50.65,53100.0,37.9644,38.0095,37.9269,37.9945,53100.0
2009-08-04 09:30:00,50.45,50.53,50.37,50.43,110800.0,37.8444,37.9044,37.7844,37.8294,110800.0
2009-08-04 09:35:00,50.44,50.47,50.4,50.43,33900.0,37.8369,37.8594,37.8069,37.8294,33900.0
2009-08-04 09:40:00,50.47,50.47,50.41,50.44,21700.0,37.8594,37.8594,37.8144,37.8369,21700.0
2009-08-04 09:45:00,50.46,50.49,50.39,50.44,20000.0,37.8519,37.8744,37.7994,37.8369,20000.0
2009-08-04 09:50:00,50.42,50.46,50.39,50.43,34900.0,37.8219,37.8519,37.7994,37.8294,34900.0
2009-08-04 09:55:00,50.44,50.54,50.44,50.54,25500.0,37.8369,37.9119,37.8369,37.9119,25500.0
2009-08-04 10:00:00,50.55,50.67,50.55,50.59,37800.0,37.9194,38.0095,37.9194,37.9494,37800.0
2009-08-04 10:05:00,50.61,50.61,50.55,50.56,15800.0,37.9644,37.9644,37.9194,37.9269,15800.0
2009-08-04 10:10:00,50.56,50.67,50.55,50.65,10300.0,37.9269,38.0095,37.9194,37.9945,10300.0
2009-08-04 10:15:00,50.63,50.66,50.57,50.57,11000.0,37.9795,38.002,37.9344,37.9344,11000.0
2009-08-04 10:20:00,50.56,50.6,50.51,50.55,14000.0,37.9269,37.9569,37.8894,37.9194,14000.0
2009-08-04 10:25:00,50.54,50.55,50.45,50.5,13300.0,37.9119,37.9194,37.8444,37.8819,13300.0
2009-08-04 10:30:00,50.5,50.56,50.46,50.53,34900.0,37.8819,37.9269,37.8519,37.9044,34900.0
2009-08-04 10:35:00,50.54,50.57,50.52,50.52,13100.0,37.9119,37.9344,37.8969,37.8969,13100.0
2009-08-04 10:40:00,50.54,50.62,50.53,50.6,12100.0,37.9119,37.9719,37.9044,37.9569,12100.0
2009-08-04 10:45:00,50.61,50.64,50.6,50.6,17900.0,37.9644,37.987,37.9569,37.9569,17900.0
2009-08-04 10:50:00,50.61,50.63,50.59,50.63,17900.0,37.9644,37.9795,37.9494,37.9795,17900.0
2009-08-04 10:55:00,50.63,50.66,50.61,50.63,13600.0,37.9795,38.002,37.9644,37.9795,13600.0
2009-08-04 11:00:00,50.63,50.7,50.63,50.7,15400.0,37.9795,38.032,37.9795,38.032,15400.0
2009-08-04 11:05:00,50.7,50.71,50.67,50.69,13400.0,38.032,38.0395,38.0095,38.0245,13400.0
2009-08-04 11:10:00,50.7,50.77,50.7,50.75,11000.0,38.032,38.0845,38.032,38.0695,11000.0
2009-08-04 11:15:00,50.75,50.76,50.72,50.75,15500.0,38.0695,38.077,38.047,38.0695,15500.0
2009-08-04 11:20:00,50.75,50.76,50.64,50.69,11500.0,38.0695,38.077,37.987,38.0245,11500.0
2009-08-04 11:25:00,50.69,50.72,50.67,50.71,6900.0,38.0245,38.047,38.0095,38.0395,6900.0
2009-08-04 11:30:00,50.71,50.74,50.69,50.71,12200.0,38.0395,38.062,38.0245,38.0395,12200.0
2009-08-04 11:35:00,50.71,50.79,50.7,50.78,16800.0,38.0395,38.0995,38.032,38.092,16800.0
2009-08-04 11:40:00,50.78,50.82,50.78,50.81,15800.0,38.092,38.122,38.092,38.1145,15800.0
2009-08-04 11:45:00,50.82,50.82,50.74,50.75,6100.0,38.122,38.122,38.062,38.0695,6100.0
2009-08-04 11:50:00,50.75,50.76,50.7,50.74,8700.0,38.0695,38.077,38.032,38.062,8700.0
2009-08-04 11:55:00,50.74,50.81,50.74,50.79,6700.0,38.062,38.1145,38.062,38.0995,6700.0
2009-08-04 12:00:00,50.78,50.78,50.74,50.76,3600.0,38.092,38.092,38.062,38.077,3600.0
2009-08-04 12:05:00,50.77,50.8,50.76,50.8,8300.0,38.0845,38.107,38.077,38.107,8300.0
2009-08-04 12:10:00,50.83,50.85,50.79,50.84,20200.0,38.1295,38.1445,38.0995,38.137,20200.0
2009-08-04 12:15:00,50.83,50.85,50.79,50.84,24500.0,38.1295,38.1445,38.0995,38.137,24500.0
2009-08-04 12:20:00,50.84,50.88,50.84,50.88,17900.0,38.137,38.167,38.137,38.167,17900.0
2009-08-04 12:25:00,50.87,50.9,50.87,50.88,8300.0,38.1595,38.182,38.1595,38.167,8300.0
2009-08-04 12:30:00,50.88,50.89,50.86,50.89,7500.0,38.167,38.1745,38.152,38.1745,7500.0
2009-08-04 12:35:00,50.88,50.89,50.83,50.84,8800.0,38.167,38.1745,38.1295,38.137,8800.0
2009-08-04 12:40:00,50.83,50.86,50.83,50.85,8400.0,38.1295,38.152,38.1295,38.1445,8400.0
2009-08-04 12:45:00,50.86,50.9,50.85,50.9,5900.0,38.152,38.182,38.1445,38.182,5900.0
2009-08-04 12:50:00,50.9,50.92,50.87,50.91,20500.0,38.182,38.197,38.1595,38.1895,20500.0
2009-08-04 12:55:00,50.91,50.94,50.89,50.93,11900.0,38.1895,38.212,38.1745,38.2045,11900.0
2009-08-04 13:00:00,50.94,50.95,50.89,50.89,15000.0,38.212,38.2195,38.1745,38.1745,15000.0
2009-08-04 13:05:00,50.89,50.91,50.87,50.87,10900.0,38.1745,38.1895,38.1595,38.1595,10900.0
2009-08-04 13:10:00,50.88,50.88,50.86,50.88,5700.0,38.167,38.167,38.152,38.167,5700.0
2009-08-04 13:15:00,50.88,50.89,50.84,50.85,19900.0,38.167,38.1745,38.137,38.1445,19900.0
2009-08-04 13:20:00,50.85,50.88,50.84,50.88,13900.0,38.1445,38.167,38.137,38.167,13900.0
2009-08-04 13:25:00,50.88,50.88,50.86,50.87,7400.0,38.167,38.167,38.152,38.1595,7400.0
2009-08-04 13:30:00,50.88,50.88,50.86,50.87,4600.0,38.167,38.167,38.152,38.1595,4600.0
2009-08-04 13:35:00,50.87,50.88,50.84,50.84,9800.0,38.1595,38.167,38.137,38.137,9800.0
2009-08-04 13:40:00,50.84,50.85,50.83,50.83,3700.0,38.137,38.1445,38.1295,38.1295,3700.0
2009-08-04 13:45:00,50.83,50.84,50.78,50.78,12800.0,38.1295,38.137,38.092,38.092,12800.0
2009-08-04 13:50:00,50.79,50.79,50.71,50.72,41400.0,38.0995,38.0995,38.0395,38.047,41400.0
2009-08-04 13:55:00,50.71,50.71,50.64,50.65,20800.0,38.0395,38.0395,37.987,37.9945,20800.0
2009-08-04 14:00:00,50.64,50.66,50.61,50.65,19000.0,37.987,38.002,37.9644,37.9945,19000.0
2009-08-04 14:05:00,50.66,50.67,50.62,50.66,10700.0,38.002,38.0095,37.9719,38.002,10700.0
2009-08-04 14:10:00,50.67,50.69,50.66,50.69,9500.0,38.0095,38.0245,38.002,38.0245,9500.0
2009-08-04 14:15:00,50.67,50.7,50.66,50.69,21100.0,38.0095,38.032,38.002,38.0245,21100.0
2009-08-04 14:20:00,50.68,50.7,50.68,50.69,11000.0,38.017,38.032,38.017,38.0245,11000.0
2009-08-04 14:25:00,50.69,50.72,50.69,50.72,9800.0,38.0245,38.047,38.0245,38.047,9800.0
2009-08-04 14:30:00,50.73,50.76,50.72,50.74,2300.0,38.0545,38.077,38.047,38.062,2300.0
2009-08-04 14:35:00,50.75,50.81,50.74,50.81,12800.0,38.0695,38.1145,38.062,38.1145,12800.0
2009-08-04 14:40:00,50.81,50.82,50.78,50.78,5100.0,38.1145,38.122,38.092,38.092,5100.0
2009-08-04 14:45:00,50.79,50.8,50.71,50.72,11700.0,38.0995,38.107,38.0395,38.047,11700.0
2009-08-04 14:50:00,50.7,50.71,50.64,50.67,16700.0,38.032,38.0395,37.987,38.0095,16700.0
2009-08-04 14:55:00,50.67,50.68,50.64,50.68,14000.0,38.0095,38.017,37.987,38.017,14000.0
2009-08-04 15:00:00,50.66,50.72,50.62,50.68,21800.0,38.002,38.047,37.9719,38.017,21800.0
2009-08-04 15:05:00,50.7,50.75,50.7,50.73,14800.0,38.032,38.0695,38.032,38.0545,14800.0
2009-08-04 15:10:00,50.74,50.74,50.68,50.71,33300.0,38.062,38.062,38.017,38.0395,33300.0
2009-08-04 15:15:00,50.71,50.72,50.66,50.69,45400.0,38.0395,38.047,38.002,38.0245,45400.0
2009-08-04 15:20:00,50.69,50.75,50.68,50.7,17200.0,38.0245,38.0695,38.017,38.032,17200.0
2009-08-04 15:25:00,50.7,50.71,50.64,50.64,19100.0,38.032,38.0395,37.987,37.987,19100.0
2009-08-04 15:30:00,50.65,50.69,50.6,50.62,16800.0,37.9945,38.0245,37.9569,37.9719,16800.0
2009-08-04 15:35:00,50.62,50.65,50.6,50.65,14600.0,37.9719,37.9945,37.9569,37.9945,14600.0
2009-08-04 15:40:00,50.63,50.7,50.6,50.68,31400.0,37.9795,38.032,37.9569,38.017,31400.0
2009-08-04 15:45:00,50.67,50.71,50.65,50.66,33300.0,38.0095,38.0395,37.9945,38.002,33300.0
2009-08-04 15:50:00,50.67,50.79,50.67,50.76,38500.0,38.0095,38.0995,38.0095,38.077,38500.0
2009-08-04 15:55:00,50.77,50.85,50.77,50.85,41800.0,38.0845,38.1445,38.0845,38.1445,41800.0
2009-08-04 16:00:00,50.85,50.88,50.85,50.88,2500.0,38.1445,38.167,38.1445,38.167,2500.0
2009-08-04 16:05:00,50.88,50.88,50.88,50.88,0.0,38.167,38.167,38.167,38.167,0.0
2009-08-04 16:10:00,50.88,50.88,50.88,50.88,0.0,38.167,38.167,38.167,38.167,0.0
2009-08-05 09:30:00,50.95,50.95,50.75,50.78,50100.0,38.2195,38.2195,38.0695,38.092,50100.0
2009-08-05 09:35:00,50.78,50.9,50.75,50.89,16700.0,38.092,38.182,38.0695,38.1745,16700.0
2009-08-05 09:40:00,50.92,50.96,50.8,50.89,22200.0,38.197,38.227,38.107,38.1745,22200.0
2009-08-05 09:45:00,50.89,50.89,50.68,50.7,32300.0,38.1745,38.1745,38.017,38.032,32300.0
2009-08-05 09:50:00,50.69,50.71,50.63,50.7,16300.0,38.0245,38.0395,37.9795,38.032,16300.0
2009-08-05 09:55:00,50.69,50.69,50.57,50.63,25100.0,38.0245,38.0245,37.9344,37.9795,25100.0
2009-08-05 10:00:00,50.65,50.65,50.44,50.5,49900.0,37.9945,37.9945,37.8369,37.8819,49900.0
2009-08-05 10:05:00,50.47,50.54,50.43,50.46,13900.0,37.8594,37.9119,37.8294,37.8519,13900.0
2009-08-05 10:10:00,50.46,50.46,50.38,50.43,28900.0,37.8519,37.8519,37.7919,37.8294,28900.0
2009-08-05 10:15:00,50.42,50.43,50.33,50.34,37100.0,37.8219,37.8294,37.7544,37.7619,37100.0
2009-08-05 10:20:00,50.34,50.45,50.3,50.44,18800.0,37.7619,37.8444,37.7319,37.8369,18800.0
2009-08-05 10:25:00,50.44,50.5,50.44,50.48,24200.0,37.8369,37.8819,37.8369,37.8669,24200.0
2009-08-05 10:30:00,50.47,50.47,50.39,50.41,25700.0,37.8594,37.8594,37.7994,37.8144,25700.0
2009-08-05 10:35:00,50.4,50.43,50.37,50.38,16400.0,37.8069,37.8294,37.7844,37.7919,16400.0
2009-08-05 10:40:00,50.36,50.43,50.36,50.38,13700.0,37.7769,37.8294,37.7769,37.7919,13700.0
2009-08-05 10:45:00,50.37,50.37,50.29,50.35,28500.0,37.7844,37.7844,37.7244,37.7694,28500.0
2009-08-05 10:50:00,50.34,50.41,50.3,50.4,27800.0,37.7619,37.8144,37.7319,37.8069,27800.0
2009-08-05 10:55:00,50.4,50.45,50.37,50.43,34000.0,37.8069,37.8444,37.7844,37.8294,34000.0
2009-08-05 11:00:00,50.44,50.46,50.4,50.41,24900.0,37.8369,37.8519,37.8069,37.8144,24900.0
2009-08-05 11:05:00,50.41,50.5,50.37,50.5,21500.0,37.8144,37.8819,37.7844,37.8819,21500.0
2009-08-05 11:10:00,50.5,50.52,50.48,50.5,14900.0,37.8819,37.8969,37.8669,37.8819,14900.0
2009-08-05 11:15:00,50.51,50.53,50.49,50.49,10700.0,37.8894,37.9044,37.8744,37.8744,10700.0
2009-08-05 11:20:00,50.48,50.51,50.44,50.44,14600.0,37.8669,37.8894,37.8369,37.8369,14600.0
2009-08-05 11:25:00,50.43,50.51,50.43,50.5,12800.0,37.8294,37.8894,37.8294,37.8819,12800.0
2009-08-05 11:30:00,50.49,50.49,50.44,50.48,12500.0,37.8744,37.8744,37.8369,37.8669,12500.0
2009-08-05 11:35:00,50.48,50.49,50.37,50.4,22300.0,37.8669,37.8744,37.7844,37.8069,22300.0
2009-08-05 11:40:00,50.41,50.42,50.38,50.42,28200.0,37.8144,37.8219,37.7919,37.8219,28200.0
2009-08-05 11:45:00,50.4,50.48,50.4,50.48,7500.0,37.8069,37.8669,37.8069,37.8669,7500.0
2009-08-05 11:50:00,50.48,50.5,50.48,50.48,3200.0,37.8669,37.8819,37.8669,37.8669,3200.0
2009-08-05 11:55:00,50.48,50.49,50.42,50.43,8200.0,37.8669,37.8744,37.8219,37.8294,8200.0
2009-08-05 12:00:00,50.4,50.44,50.4,50.44,8700.0,37.8069,37.8369,37.8069,37.8369,8700.0
2009-08-05 12:05:00,50.43,50.44,50.39,50.4,6300.0,37.8294,37.8369,37.7994,37.8069,6300.0
2009-08-05 12:10:00,50.4,50.51,50.38,50.51,7500.0,37.8069,37.8894,37.7919,37.8894,7500.0
2009-08-05 12:15:00,50.51,50.55,50.48,50.55,9800.0,37.8894,37.9194,37.8669,37.9194,9800.0
2009-08-05 12:20:00,50.56,50.57,50.51,50.54,24900.0,37.9269,37.9344,37.8894,37.9119,24900.0
2009-08-05 12:25:00,50.54,50.55,50.48,50.52,36800.0,37.9119,37.9194,37.8669,37.8969,36800.0
2009-08-05 12:30:00,50.52,50.53,50.48,50.5,25500.0,37.8969,37.9044,37.8669,37.8819,25500.0
2009-08-05 12:35:00,50.48,50.5,50.45,50.47,42500.0,37.8669,37.8819,37.8444,37.8594,42500.0
2009-08-05 12:40:00,50.47,50.53,50.47,50.5,20500.0,37.8594,37.9044,37.8594,37.8819,20500.0
2009-08-05 12:45:00,50.48,50.52,50.46,50.5,15000.0,37.8669,37.8969,37.8519,37.8819,15000.0
2009-08-05 12:50:00,50.5,50.52,50.49,50.5,44600.0,37.8819,37.8969,37.8744,37.8819,44600.0
2009-08-05 12:55:00,50.49,50.49,50.42,50.43,26100.0,37.8744,37.8744,37.8219,37.8294,26100.0
2009-08-05 13:00:00,50.45,50.48,50.42,50.43,30000.0,37.8444,37.8669,37.8219,37.8294,30000.0
2009-08-05 13:05:00,50.43,50.43,50.34,50.36,20600.0,37.8294,37.8294,37.7619,37.7769,20600.0
2009-08-05 13:10:00,50.37,50.42,50.37,50.4,8300.0,37.7844,37.8219,37.7844,37.8069,8300.0
2009-08-05 13:15:00,50.39,50.47,50.38,50.45,17200.0,37.7994,37.8594,37.7919,37.8444,17200.0
2009-08-05 13:20:00,50.45,50.47,50.41,50.47,8600.0,37.8444,37.8594,37.8144,37.8594,8600.0
2009-08-05 13:25:00,50.48,50.59,50.46,50.58,25000.0,37.8669,37.9494,37.8519,37.9419,25000.0
2009-08-05 13:30:00,50.57,50.6,50.57,50.6,7000.0,37.9344,37.9569,37.9344,37.9569,7000.0
2009-08-05 13:35:00,50.6,50.6,50.55,50.58,29300.0,37.9569,37.9569,37.9194,37.9419,29300.0
2009-08-05 13:40:00,50.58,50.63,50.57,50.57,8500.0,37.9419,37.9795,37.9344,37.9344,8500.0
2009-08-05 13:45:00,50.57,50.6,50.54,50.55,5800.0,37.9344,37.9569,37.9119,37.9194,5800.0
2009-08-05 13:50:00,50.54,50.55,50.53,50.54,6400.0,37.9119,37.9194,37.9044,37.9119,6400.0
2009-08-05 13:55:00,50.55,50.6,50.53,50.53,13500.0,37.9194,37.9569,37.9044,37.9044,13500.0
2009-08-05 14:00:00,50.54,50.54,50.49,50.53,41800.0,37.9119,37.9119,37.8744,37.9044,41800.0
2009-08-05 14:05:00,50.54,50.57,50.54,50.55,4300.0,37.9119,37.9344,37.9119,37.9194,4300.0
2009-08-05 14:10:00,50.55,50.59,50.55,50.59,4800.0,37.9194,37.9494,37.9194,37.9494,4800.0
2009-08-05 14:15:00,50.61,50.61,50.57,50.57,6600.0,37.9644,37.9644,37.9344,37.9344,6600.0
2009-08-05 14:20:00,50.57,50.6,50.54,50.6,5700.0,37.9344,37.9569,37.9119,37.9569,5700.0
2009-08-05 14:25:00,50.6,50.61,50.57,50.58,13400.0,37.9569,37.9644,37.9344,37.9419,13400.0
2009-08-05 14:30:00,50.58,50.59,50.56,50.59,5500.0,37.9419,37.9494,37.9269,37.9494,5500.0
2009-08-05 14:35:00,50.59,50.63,50.58,50.63,13300.0,37.9494,37.9795,37.9419,37.9795,13300.0
2009-08-05 14:40:00,50.63,50.72,50.63,50.72,14600.0,37.9795,38.047,37.9795,38.047,14600.0
2009-08-05 14:45:00,50.72,50.8,50.7,50.8,40700.0,38.047,38.107,38.032,38.107,40700.0
2009-08-05 14:50:00,50.8,50.82,50.75,50.76,7000.0,38.107,38.122,38.0695,38.077,7000.0
2009-08-05 14:55:00,50.76,50.79,50.74,50.78,10900.0,38.077,38.0995,38.062,38.092,10900.0
2009-08-05 15:00:00,50.8,50.82,50.74,50.75,16400.0,38.107,38.122,38.062,38.0695,16400.0
2009-08-05 15:05:00,50.75,50.77,50.74,50.77,3100.0,38.0695,38.0845,38.062,38.0845,3100.0
2009-08-05 15:10:00,50.76,50.8,50.76,50.77,32500.0,38.077,38.107,38.077,38.0845,32500.0
2009-08-05 15:15:00,50.77,50.8,50.76,50.77,8400.0,38.0845,38.107,38.077,38.0845,8400.0
2009-08-05 15:20:00,50.78,50.82,50.78,50.8,11300.0,38.092,38.122,38.092,38.107,11300.0
2009-08-05 15:25:00,50.81,50.89,50.81,50.88,27300.0,38.1145,38.1745,38.1145,38.167,27300.0
2009-08-05 15:30:00,50.88,50.88,50.66,50.7,59300.0,38.167,38.167,38.002,38.032,59300.0
2009-08-05 15:35:00,50.71,50.73,50.66,50.7,22900.0,38.0395,38.0545,38.002,38.032,22900.0
2009-08-05 15:40:00,50.7,50.75,50.68,50.73,18500.0,38.032,38.0695,38.017,38.0545,18500.0
2009-08-05 15:45:00,50.74,50.75,50.63,50.63,49000.0,38.062,38.0695,37.9795,37.9795,49000.0
2009-08-05 15:50:00,50.64,50.71,50.64,50.7,19900.0,37.987,38.0395,37.987,38.032,19900.0
2009-08-05 15:55:00,50.69,50.77,50.66,50.72,58200.0,38.0245,38.0845,38.002,38.047,58200.0
2009-08-06 09:30:00,50.96,51.0,50.89,50.96,88900.0,38.227,38.257,38.1745,38.227,88900.0
2009-08-06 09:35:00,50.98,51.01,50.84,50.93,19800.0,38.242,38.2645,38.137,38.2045,19800.0
2009-08-06 09:40:00,50.97,51.03,50.85,50.87,60500.0,38.2345,38.2795,38.1445,38.1595,60500.0
2009-08-06 09:45:00,50.86,50.86,50.69,50.69,47000.0,38.152,38.152,38.0245,38.0245,47000.0
2009-08-06 09:50:00,50.7,50.76,50.68,50.71,3300.0,38.032,38.077,38.017,38.0395,3300.0
2009-08-06 09:55:00,50.63,50.65,50.59,50.61,14600.0,37.9795,37.9945,37.9494,37.9644,14600.0
2009-08-06 10:00:00,50.57,50.59,50.5,50.58,21100.0,37.9344,37.9494,37.8819,37.9419,21100.0
2009-08-06 10:05:00,50.59,50.62,50.5,50.51,29800.0,37.9494,37.9719,37.8819,37.8894,29800.0
2009-08-06 10:10:00,50.54,50.54,50.46,50.48,13900.0,37.9119,37.9119,37.8519,37.8669,13900.0
2009-08-06 10:15:00,50.45,50.45,50.34,50.39,51000.0,37.8444,37.8444,37.7619,37.7994,51000.0
2009-08-06 10:20:00,50.36,50.44,50.34,50.43,12400.0,37.7769,37.8369,37.7619,37.8294,12400.0
2009-08-06 10:25:00,50.43,50.43,50.35,50.42,19400.0,37.8294,37.8294,37.7694,37.8219,19400.0
2009-08-06 10:30:00,50.4,50.49,50.39,50.47,7700.0,37.8069,37.8744,37.7994,37.8594,7700.0
2009-08-06 10:35:00,50.47,50.52,50.45,50.5,24200.0,37.8594,37.8969,37.8444,37.8819,24200.0
2009-08-06 10:40:00,50.53,50.53,50.47,50.49,16700.0,37.9044,37.9044,37.8594,37.8744,16700.0
2009-08-06 10:45:00,50.5,50.6,50.5,50.57,19500.0,37.8819,37.9569,37.8819,37.9344,19500.0
2009-08-06 10:50:00,50.57,50.57,50.52,50.52,6100.0,37.9344,37.9344,37.8969,37.8969,6100.0
2009-08-06 10:55:00,50.53,50.53,50.49,50.53,4200.0,37.9044,37.9044,37.8744,37.9044,4200.0
2009-08-06 11:00:00,50.52,50.61,50.51,50.6,3300.0,37.8969,37.9644,37.8894,37.9569,3300.0
2009-08-06 11:05:00,50.61,50.63,50.56,50.57,5600.0,37.9644,37.9795,37.9269,37.9344,5600.0
2009-08-06 11:10:00,50.57,50.61,50.55,50.59,8200.0,37.9344,37.9644,37.9194,37.9494,8200.0
2009-08-06 11:15:00,50.66,50.67,50.65,50.65,15800.0,38.002,38.0095,37.9945,37.9945,15800.0
2009-08-06 11:20:00,50.66,50.68,50.63,50.64,6800.0,38.002,38.017,37.9795,37.987,6800.0
2009-08-06 11:25:00,50.63,50.68,50.62,50.63,18400.0,37.9795,38.017,37.9719,37.9795,18400.0
2009-08-06 11:30:00,50.63,50.64,50.53,50.53,13300.0,37.9795,37.987,37.9044,37.9044,13300.0
2009-08-06 11:35:00,50.55,50.6,50.52,50.58,28500.0,37.9194,37.9569,37.8969,37.9419,28500.0
2009-08-06 11:40:00,50.58,50.6,50.55,50.55,28200.0,37.9419,37.9569,37.9194,37.9194,28200.0
2009-08-06 11:45:00,50.55,50.6,50.54,50.6,31900.0,37.9194,37.9569,37.9119,37.9569,31900.0
2009-08-06 11:50:00,50.58,50.6,50.56,50.56,14300.0,37.9419,37.9569,37.9269,37.9269,14300.0
2009-08-06 11:55:00,50.56,50.56,50.52,50.53,6500.0,37.9269,37.9269,37.8969,37.9044,6500.0
2009-08-06 12:00:00,50.54,50.54,50.43,50.45,10000.0,37.9119,37.9119,37.8294,37.8444,10000.0
2009-08-06 12:05:00,50.45,50.46,50.42,50.43,3700.0,37.8444,37.8519,37.8219,37.8294,3700.0
2009-08-06 12:10:00,50.43,50.44,50.38,50.41,21900.0,37.8294,37.8369,37.7919,37.8144,21900.0
2009-08-06 12:15:00,50.41,50.41,50.37,50.4,7000.0,37.8144,37.8144,37.7844,37.8069,7000.0
2009-08-06 12:20:00,50.41,50.46,50.41,50.45,10000.0,37.8144,37.8519,37.8144,37.8444,10000.0
2009-08-06 12:25:00,50.45,50.46,50.4,50.4,8800.0,37.8444,37.8519,37.8069,37.8069,8800.0
2009-08-06 12:30:00,50.37,50.44,50.37,50.41,8400.0,37.7844,37.8369,37.7844,37.8144,8400.0
2009-08-06 12:35:00,50.41,50.45,50.41,50.44,6300.0,37.8144,37.8444,37.8144,37.8369,6300.0
2009-08-06 12:40:00,50.45,50.53,50.45,50.51,8500.0,37.8444,37.9044,37.8444,37.8894,8500.0
2009-08-06 12:45:00,50.52,50.52,50.48,50.5,10100.0,37.8969,37.8969,37.8669,37.8819,10100.0
2009-08-06 12:50:00,50.51,50.51,50.41,50.44,9300.0,37.8894,37.8894,37.8144,37.8369,9300.0
2009-08-06 12:55:00,50.44,50.46,50.42,50.43,23300.0,37.8369,37.8519,37.8219,37.8294,23300.0
2009-08-06 13:00:00,50.43,50.45,50.4,50.43,8900.0,37.8294,37.8444,37.8069,37.8294,8900.0
2009-08-06 13:05:00,50.43,50.48,50.42,50.46,6000.0,37.8294,37.8669,37.8219,37.8519,6000.0
2009-08-06 13:10:00,50.47,50.48,50.45,50.45,2700.0,37.8594,37.8669,37.8444,37.8444,2700.0
2009-08-06 13:15:00,50.5,50.5,50.45,50.45,6100.0,37.8819,37.8819,37.8444,37.8444,6100.0
2009-08-06 13:20:00,50.48,50.53,50.48,50.53,1400.0,37.8669,37.9044,37.8669,37.9044,1400.0
2009-08-06 13:25:00,50.52,50.54,50.49,50.5,6500.0,37.8969,37.9119,37.8744,37.8819,6500.0
2009-08-06 13:30:00,50.52,50.6,50.51,50.56,4600.0,37.8969,37.9569,37.8894,37.9269,4600.0
2009-08-06 13:35:00,50.57,50.57,50.53,50.55,3400.0,37.9344,37.9344,37.9044,37.9194,3400.0
2009-08-06 13:40:00,50.54,50.54,50.41,50.41,17500.0,37.9119,37.9119,37.8144,37.8144,17500.0
2009-08-06 13:45:00,50.41,50.44,50.39,50.41,3600.0,37.8144,37.8369,37.7994,37.8144,3600.0
2009-08-06 13:50:00,50.39,50.43,50.39,50.39,3100.0,37.7994,37.8294,37.7994,37.7994,3100.0
2009-08-06 13:55:00,50.41,50.43,50.39,50.4,1700.0,37.8144,37.8294,37.7994,37.8069,1700.0
2009-08-06 14:00:00,50.4,50.41,50.29,50.29,25000.0,37.8069,37.8144,37.7244,37.7244,25000.0
2009-08-06 14:05:00,50.29,50.3,50.21,50.25,17200.0,37.7244,37.7319,37.6644,37.6944,17200.0
2009-08-06 14:10:00,50.26,50.26,50.2,50.26,6500.0,37.7019,37.7019,37.6569,37.7019,6500.0
2009-08-06 14:15:00,50.24,50.27,50.24,50.27,3800.0,37.6869,37.7094,37.6869,37.7094,3800.0
2009-08-06 14:20:00,50.27,50.29,50.21,50.27,9700.0,37.7094,37.7244,37.6644,37.7094,9700.0
2009-08-06 14:25:00,50.29,50.35,50.29,50.32,31800.0,37.7244,37.7694,37.7244,37.7469,31800.0
2009-08-06 14:30:00,50.31,50.31,50.24,50.31,7300.0,37.7394,37.7394,37.6869,37.7394,7300.0
2009-08-06 14:35:00,50.32,50.33,50.28,50.29,4300.0,37.7469,37.7544,37.7169,37.7244,4300.0
2009-08-06 14:40:00,50.3,50.32,50.26,50.26,4200.0,37.7319,37.7469,37.7019,37.7019,4200.0
2009-08-06 14:45:00,50.24,50.29,50.22,50.29,7800.0,37.6869,37.7244,37.6719,37.7244,7800.0
2009-08-06 14:50:00,50.29,50.31,50.28,50.31,18800.0,37.7244,37.7394,37.7169,37.7394,18800.0
2009-08-06 14:55:00,50.31,50.35,50.31,50.33,5700.0,37.7394,37.7694,37.7394,37.7544,5700.0
2009-08-06 15:00:00,50.29,50.38,50.29,50.38,12900.0,37.7244,37.7919,37.7244,37.7919,12900.0
2009-08-06 15:05:00,50.37,50.4,50.36,50.38,24500.0,37.7844,37.8069,37.7769,37.7919,24500.0
2009-08-06 15:10:00,50.39,50.39,50.32,50.33,3400.0,37.7994,37.7994,37.7469,37.7544,3400.0
2009-08-06 15:15:00,50.32,50.44,50.32,50.43,13200.0,37.7469,37.8369,37.7469,37.8294,13200.0
2009-08-06 15:20:00,50.45,50.51,50.42,50.49,12700.0,37.8444,37.8894,37.8219,37.8744,12700.0
2009-08-06 15:25:00,50.48,50.48,50.45,50.46,7500.0,37.8669,37.8669,37.8444,37.8519,7500.0
2009-08-06 15:30:00,50.46,50.47,50.36,50.41,25400.0,37.8519,37.8594,37.7769,37.8144,25400.0
2009-08-06 15:35:00,50.41,50.46,50.39,50.46,23400.0,37.8144,37.8519,37.7994,37.8519,23400.0
2009-08-06 15:40:00,50.47,50.49,50.39,50.45,50000.0,37.8594,37.8744,37.7994,37.8444,50000.0
2009-08-06 15:45:00,50.48,50.49,50.41,50.44,25100.0,37.8669,37.8744,37.8144,37.8369,25100.0
2009-08-06 15:50:00,50.45,50.45,50.35,50.38,40600.0,37.8444,37.8444,37.7694,37.7919,40600.0
2009-08-06 15:55:00,50.38,50.46,50.38,50.41,22000.0,37.7919,37.8519,37.7919,37.8144,22000.0
2009-08-07 09:30:00,50.98,51.1,50.88,51.01,72200.0,38.242,38.332,38.167,38.2645,72200.0
2009-08-07 09:35:00,51.0,51.01,50.83,50.84,41400.0,38.257,38.2645,38.1295,38.137,41400.0
2009-08-07 09:40:00,50.88,50.9,50.81,50.81,18200.0,38.167,38.182,38.1145,38.1145,18200.0
2009-08-07 09:45:00,50.84,50.9,50.83,50.9,49500.0,38.137,38.182,38.1295,38.182,49500.0
2009-08-07 09:50:00,50.9,50.96,50.9,50.93,32600.0,38.182,38.227,38.182,38.2045,32600.0
2009-08-07 09:55:00,50.93,50.96,50.83,50.83,14900.0,38.2045,38.227,38.1295,38.1295,14900.0
2009-08-07 10:00:00,50.8,50.8,50.68,50.75,31300.0,38.107,38.107,38.017,38.0695,31300.0
2009-08-07 10:05:00,50.75,50.75,50.67,50.72,29500.0,38.0695,38.0695,38.0095,38.047,29500.0
2009-08-07 10:10:00,50.74,50.85,50.71,50.74,29100.0,38.062,38.1445,38.0395,38.062,29100.0
2009-08-07 10:15:00,50.74,50.82,50.74,50.81,21600.0,38.062,38.122,38.062,38.1145,21600.0
2009-08-07 10:20:00,50.82,50.83,50.72,50.78,22600.0,38.122,38.1295,38.047,38.092,22600.0
2009-08-07 10:25:00,50.82,50.9,50.78,50.89,23600.0,38.122,38.182,38.092,38.1745,23600.0
2009-08-07 10:30:00,50.9,50.96,50.89,50.96,16200.0,38.182,38.227,38.1745,38.227,16200.0
2009-08-07 10:35:00,50.95,51.14,50.94,51.13,22800.0,38.2195,38.362,38.212,38.3545,22800.0
2009-08-07 10:40:00,51.1,51.12,51.03,51.05,30900.0,38.332,38.347,38.2795,38.2945,30900.0
2009-08-07 10:45:00,51.04,51.15,51.04,51.12,23600.0,38.287,38.3695,38.287,38.347,23600.0
2009-08-07 10:50:00,51.11,51.16,51.1,51.16,25100.0,38.3395,38.377,38.332,38.377,25100.0
2009-08-07 10:55:00,51.15,51.3,51.14,51.24,23100.0,38.3695,38.482,38.362,38.437,23100.0
2009-08-07 11:00:00,51.25,51.34,51.25,51.34,8000.0,38.4445,38.512,38.4445,38.512,8000.0
2009-08-07 11:05:00,51.34,51.35,51.26,51.26,20900.0,38.512,38.5195,38.452,38.452,20900.0
2009-08-07 11:10:00,51.27,51.29,51.25,51.25,7100.0,38.4595,38.4745,38.4445,38.4445,7100.0
2009-08-07 11:15:00,51.26,51.27,51.21,51.23,8400.0,38.452,38.4595,38.4145,38.4295,8400.0
2009-08-07 11:20:00,51.24,51.29,51.23,51.28,21500.0,38.437,38.4745,38.4295,38.467,21500.0
2009-08-07 11:25:00,51.29,51.3,51.26,51.26,21400.0,38.4745,38.482,38.452,38.452,21400.0
2009-08-07 11:30:00,51.26,51.29,51.23,51.27,8100.0,38.452,38.4745,38.4295,38.4595,8100.0
2009-08-07 11:35:00,51.28,51.34,51.28,51.33,15700.0,38.467,38.512,38.467,38.5045,15700.0
2009-08-07 11:40:00,51.32,51.32,51.2,51.2,14500.0,38.497,38.497,38.407,38.407,14500.0
2009-08-07 11:45:00,51.22,51.22,51.14,51.17,21700.0,38.422,38.422,38.362,38.3845,21700.0
2009-08-07 11:50:00,51.18,51.21,51.17,51.2,3700.0,38.392,38.4145,38.3845,38.407,3700.0
2009-08-07 11:55:00,51.21,51.3,51.19,51.26,14500.0,38.4145,38.482,38.3995,38.452,14500.0
2009-08-07 12:00:00,51.26,51.28,51.25,51.28,16000.0,38.452,38.467,38.4445,38.467,16000.0
2009-08-07 12:05:00,51.27,51.3,51.25,51.26,9900.0,38.4595,38.482,38.4445,38.452,9900.0
2009-08-07 12:10:00,51.25,51.28,51.23,51.24,4600.0,38.4445,38.467,38.4295,38.437,4600.0
2009-08-07 12:15:00,51.25,51.25,51.2,51.23,2200.0,38.4445,38.4445,38.407,38.4295,2200.0
2009-08-07 12:20:00,51.24,51.24,51.23,51.24,2000.0,38.437,38.437,38.4295,38.437,2000.0
2009-08-07 12:25:00,51.23,51.25,51.21,51.23,8900.0,38.4295,38.4445,38.4145,38.4295,8900.0
2009-08-07 12:30:00,51.25,51.28,51.24,51.28,15500.0,38.4445,38.467,38.437,38.467,15500.0
2009-08-07 12:35:00,51.28,51.3,51.26,51.3,10000.0,38.467,38.482,38.452,38.482,10000.0
2009-08-07 12:40:00,51.3,51.31,51.28,51.29,4300.0,38.482,38.4895,38.467,38.4745,4300.0
2009-08-07 12:45:00,51.3,51.35,51.28,51.32,5900.0,38.482,38.5195,38.467,38.497,5900.0
2009-08-07 12:50:00,51.32,51.36,51.32,51.36,12600.0,38.497,38.5271,38.497,38.5271,12600.0
2009-08-07 12:55:00,51.36,51.36,51.31,51.33,9800.0,38.5271,38.5271,38.4895,38.5045,9800.0
2009-08-07 13:00:00,51.33,51.41,51.32,51.35,19600.0,38.5045,38.5646,38.497,38.5195,19600.0
2009-08-07 13:05:00,51.37,51.37,51.33,51.34,20400.0,38.5346,38.5346,38.5045,38.512,20400.0
2009-08-07 13:10:00,51.35,51.37,51.33,51.35,25300.0,38.5195,38.5346,38.5045,38.5195,25300.0
2009-08-07 13:15:00,51.35,51.39,51.35,51.38,18100.0,38.5195,38.5496,38.5195,38.5421,18100.0
2009-08-07 13:20:00,51.38,51.4,51.38,51.39,16900.0,38.5421,38.5571,38.5421,38.5496,16900.0
2009-08-07 13:25:00,51.39,51.5,51.38,51.5,30200.0,38.5496,38.6321,38.5421,38.6321,30200.0
2009-08-07 13:30:00,51.5,51.52,51.45,51.47,22500.0,38.6321,38.6471,38.5946,38.6096,22500.0
2009-08-07 13:35:00,51.47,51.51,51.47,51.48,8400.0,38.6096,38.6396,38.6096,38.6171,8400.0
2009-08-07 13:40:00,51.48,51.49,51.44,51.45,8100.0,38.6171,38.6246,38.5871,38.5946,8100.0
2009-08-07 13:45:00,51.46,51.47,51.45,51.47,6000.0,38.6021,38.6096,38.5946,38.6096,6000.0
2009-08-07 13:50:00,51.47,51.47,51.42,51.43,16000.0,38.6096,38.6096,38.5721,38.5796,16000.0
2009-08-07 13:55:00,51.43,51.45,51.43,51.44,4200.0,38.5796,38.5946,38.5796,38.5871,4200.0
2009-08-07 14:00:00,51.43,51.47,51.43,51.45,8800.0,38.5796,38.6096,38.5796,38.5946,8800.0
2009-08-07 14:05:00,51.45,51.46,51.44,51.45,5900.0,38.5946,38.6021,38.5871,38.5946,5900.0
2009-08-07 14:10:00,51.47,51.47,51.46,51.47,7800.0,38.6096,38.6096,38.6021,38.6096,7800.0
2009-08-07 14:15:00,51.47,51.47,51.45,51.45,5400.0,38.6096,38.6096,38.5946,38.5946,5400.0
2009-08-07 14:20:00,51.44,51.46,51.41,51.41,10800.0,38.5871,38.6021,38.5646,38.5646,10800.0
2009-08-07 14:25:00,51.41,51.42,51.35,51.37,14000.0,38.5646,38.5721,38.5195,38.5346,14000.0
2009-08-07 14:30:00,51.39,51.41,51.33,51.34,14800.0,38.5496,38.5646,38.5045,38.512,14800.0
2009-08-07 14:35:00,51.35,51.36,51.34,51.35,3700.0,38.5195,38.5271,38.512,38.5195,3700.0
2009-08-07 14:40:00,51.34,51.37,51.33,51.34,28200.0,38.512,38.5346,38.5045,38.512,28200.0
2009-08-07 14:45:00,51.33,51.34,51.32,51.34,11200.0,38.5045,38.512,38.497,38.512,11200.0
2009-08-07 14:50:00,51.33,51.35,51.33,51.35,12200.0,38.5045,38.5195,38.5045,38.5195,12200.0
2009-08-07 14:55:00,51.35,51.35,51.33,51.33,6500.0,38.5195,38.5195,38.5045,38.5045,6500.0
2009-08-07 15:00:00,51.33,51.33,51.24,51.25,32900.0,38.5045,38.5045,38.437,38.4445,32900.0
2009-08-07 15:05:00,51.25,51.28,51.19,51.26,24900.0,38.4445,38.467,38.3995,38.452,24900.0
2009-08-07 15:10:00,51.25,51.26,51.21,51.21,18200.0,38.4445,38.452,38.4145,38.4145,18200.0
2009-08-07 15:15:00,51.2,51.23,51.18,51.19,31300.0,38.407,38.4295,38.392,38.3995,31300.0
2009-08-07 15:20:00,51.17,51.21,51.11,51.2,21200.0,38.3845,38.4145,38.3395,38.407,21200.0
2009-08-07 15:25:00,51.19,51.28,51.16,51.27,17300.0,38.3995,38.467,38.377,38.4595,17300.0
2009-08-07 15:30:00,51.27,51.28,51.19,51.28,27400.0,38.4595,38.467,38.3995,38.467,27400.0
2009-08-07 15:35:00,51.3,51.31,51.2,51.2,28400.0,38.482,38.4895,38.407,38.407,28400.0
2009-08-07 15:40:00,51.21,51.27,51.19,51.24,10100.0,38.4145,38.4595,38.3995,38.437,10100.0
2009-08-07 15:45:00,51.23,51.23,51.15,51.19,25300.0,38.4295,38.4295,38.3695,38.3995,25300.0
2009-08-07 15:50:00,51.2,51.27,51.17,51.27,32900.0,38.407,38.4595,38.3845,38.4595,32900.0
2009-08-07 15:55:00,51.25,51.26,51.14,51.15,31000.0,38.4445,38.452,38.362,38.3695,31000.0
2009-08-10 09:30:00,50.91,50.98,50.83,50.89,120600.0,38.1895,38.242,38.1295,38.1745,120600.0
2009-08-10 09:35:00,50.88,51.02,50.88,50.97,33700.0,38.167,38.272,38.167,38.2345,33700.0
2009-08-10 09:40:00,50.96,51.05,50.96,51.0,36200.0,38.227,38.2945,38.227,38.257,36200.0
2009-08-10 09:45:00,51.0,51.04,50.9,50.93,17800.0,38.257,38.287,38.182,38.2045,17800.0
2009-08-10 09:50:00,50.94,51.01,50.92,50.97,17900.0,38.212,38.2645,38.197,38.2345,17900.0
2009-08-10 09:55:00,51.0,51.07,50.98,51.0,45400.0,38.257,38.3095,38.242,38.257,45400.0
2009-08-10 10:00:00,50.99,50.99,50.92,50.93,16600.0,38.2495,38.2495,38.197,38.2045,16600.0
2009-08-10 10:05:00,50.94,50.95,50.91,50.95,21900.0,38.212,38.2195,38.1895,38.2195,21900.0
2009-08-10 10:10:00,50.97,51.07,50.97,51.04,16700.0,38.2345,38.3095,38.2345,38.287,16700.0
2009-08-10 10:15:00,51.0,51.01,50.94,50.97,14600.0,38.257,38.2645,38.212,38.2345,14600.0
2009-08-10 10:20:00,50.97,51.02,50.94,51.02,11200.0,38.2345,38.272,38.212,38.272,11200.0
2009-08-10 10:25:00,51.03,51.07,51.02,51.07,19500.0,38.2795,38.3095,38.272,38.3095,19500.0
2009-08-10 10:30:00,51.07,51.11,51.05,51.07,9100.0,38.3095,38.3395,38.2945,38.3095,9100.0
2009-08-10 10:35:00,51.05,51.07,51.02,51.07,31200.0,38.2945,38.3095,38.272,38.3095,31200.0
2009-08-10 10:40:00,51.08,51.09,51.05,51.09,10000.0,38.317,38.3245,38.2945,38.3245,10000.0
2009-08-10 10:45:00,51.09,51.1,51.05,51.05,36700.0,38.3245,38.332,38.2945,38.2945,36700.0
2009-08-10 10:50:00,51.05,51.15,51.05,51.11,10200.0,38.2945,38.3695,38.2945,38.3395,10200.0
2009-08-10 10:55:00,51.09,51.1,51.06,51.09,21000.0,38.3245,38.332,38.302,38.3245,21000.0
2009-08-10 11:00:00,51.12,51.14,51.1,51.14,5100.0,38.347,38.362,38.332,38.362,5100.0
2009-08-10 11:05:00,51.14,51.15,51.07,51.08,27100.0,38.362,38.3695,38.3095,38.317,27100.0
2009-08-10 11:10:00,51.1,51.12,51.09,51.09,7400.0,38.332,38.347,38.3245,38.3245,7400.0
2009-08-10 11:15:00,51.08,51.1,51.06,51.08,12100.0,38.317,38.332,38.302,38.317,12100.0
2009-08-10 11:20:00,51.09,51.09,51.03,51.05,12900.0,38.3245,38.3245,38.2795,38.2945,12900.0
2009-08-10 11:25:00,51.05,51.05,51.01,51.02,5600.0,38.2945,38.2945,38.2645,38.272,5600.0
2009-08-10 11:30:00,51.04,51.06,51.03,51.03,7300.0,38.287,38.302,38.2795,38.2795,7300.0
2009-08-10 11:35:00,51.03,51.06,51.03,51.06,7500.0,38.2795,38.302,38.2795,38.302,7500.0
2009-08-10 11:40:00,51.08,51.08,51.06,51.06,2600.0,38.317,38.317,38.302,38.302,2600.0
2009-08-10 11:45:00,51.07,51.08,51.03,51.03,9200.0,38.3095,38.317,38.2795,38.2795,9200.0
2009-08-10 11:50:00,51.02,51.05,51.0,51.01,15500.0,38.272,38.2945,38.257,38.2645,15500.0
2009-08-10 11:55:00,51.01,51.01,50.99,51.01,13000.0,38.2645,38.2645,38.2495,38.2645,13000.0
2009-08-10 12:00:00,51.01,51.06,51.01,51.05,15300.0,38.2645,38.302,38.2645,38.2945,15300.0
2009-08-10 12:05:00,51.05,51.08,51.04,51.05,4700.0,38.2945,38.317,38.287,38.2945,4700.0
2009-08-10 12:10:00,51.06,51.07,51.02,51.02,22300.0,38.302,38.3095,38.272,38.272,22300.0
2009-08-10 12:15:00,51.03,51.05,51.02,51.03,6600.0,38.2795,38.2945,38.272,38.2795,6600.0
2009-08-10 12:20:00,51.03,51.03,51.01,51.01,3400.0,38.2795,38.2795,38.2645,38.2645,3400.0
2009-08-10 12:25:00,51.01,51.01,50.94,50.95,22500.0,38.2645,38.2645,38.212,38.2195,22500.0
2009-08-10 12:30:00,50.93,50.94,50.91,50.94,12700.0,38.2045,38.212,38.1895,38.212,12700.0
2009-08-10 12:35:00,50.94,50.94,50.91,50.93,7600.0,38.212,38.212,38.1895,38.2045,7600.0
2009-08-10 12:40:00,50.93,50.95,50.9,50.9,16000.0,38.2045,38.2195,38.182,38.182,16000.0
2009-08-10 12:45:00,50.89,50.91,50.89,50.9,4200.0,38.1745,38.1895,38.1745,38.182,4200.0
2009-08-10 12:50:00,50.89,50.93,50.89,50.9,16100.0,38.1745,38.2045,38.1745,38.182,16100.0
2009-08-10 12:55:00,50.92,50.92,50.88,50.89,6300.0,38.197,38.197,38.167,38.1745,6300.0
2009-08-10 13:00:00,50.89,50.9,50.85,50.85,15800.0,38.1745,38.182,38.1445,38.1445,15800.0
2009-08-10 13:05:00,50.84,50.86,50.79,50.79,9400.0,38.137,38.152,38.0995,38.0995,9400.0
2009-08-10 13:10:00,50.78,50.82,50.78,50.78,10500.0,38.092,38.122,38.092,38.092,10500.0
2009-08-10 13:15:00,50.79,50.79,50.75,50.76,18600.0,38.0995,38.0995,38.0695,38.077,18600.0
2009-08-10 13:20:00,50.76,50.81,50.75,50.8,29000.0,38.077,38.1145,38.0695,38.107,29000.0
2009-08-10 13:25:00,50.79,50.79,50.72,50.74,30700.0,38.0995,38.0995,38.047,38.062,30700.0
2009-08-10 13:30:00,50.76,50.85,50.76,50.85,19000.0,38.077,38.1445,38.077,38.1445,19000.0
2009-08-10 13:35:00,50.85,50.86,50.82,50.82,19400.0,38.1445,38.152,38.122,38.122,19400.0
2009-08-10 13:40:00,50.83,50.89,50.83,50.88,9500.0,38.1295,38.1745,38.1295,38.167,9500.0
2009-08-10 13:45:00,50.88,50.88,50.84,50.85,10000.0,38.167,38.167,38.137,38.1445,10000.0
2009-08-10 13:50:00,50.85,50.87,50.82,50.83,9000.0,38.1445,38.1595,38.122,38.1295,9000.0
2009-08-10 13:55:00,50.83,50.84,50.82,50.82,8200.0,38.1295,38.137,38.122,38.122,8200.0
2009-08-10 14:00:00,50.81,50.81,50.77,50.77,8100.0,38.1145,38.1145,38.0845,38.0845,8100.0
2009-08-10 14:05:00,50.76,50.81,50.76,50.81,9900.0,38.077,38.1145,38.077,38.1145,9900.0
2009-08-10 14:10:00,50.81,50.82,50.73,50.73,12000.0,38.1145,38.122,38.0545,38.0545,12000.0
2009-08-10 14:15:00,50.73,50.73,50.66,50.67,21900.0,38.0545,38.0545,38.002,38.0095,21900.0
2009-08-10 14:20:00,50.67,50.74,50.66,50.73,11800.0,38.0095,38.062,38.002,38.0545,11800.0
2009-08-10 14:25:00,50.71,50.76,50.71,50.75,6000.0,38.0395,38.077,38.0395,38.0695,6000.0
2009-08-10 14:30:00,50.75,50.76,50.73,50.76,9800.0,38.0695,38.077,38.0545,38.077,9800.0
2009-08-10 14:35:00,50.77,50.8,50.76,50.77,17100.0,38.0845,38.107,38.077,38.0845,17100.0
2009-08-10 14:40:00,50.79,50.83,50.79,50.8,10900.0,38.0995,38.1295,38.0995,38.107,10900.0
2009-08-10 14:45:00,50.8,50.8,50.77,50.77,8200.0,38.107,38.107,38.0845,38.0845,8200.0
2009-08-10 14:50:00,50.77,50.77,50.72,50.73,9300.0,38.0845,38.0845,38.047,38.0545,9300.0
2009-08-10 14:55:00,50.74,50.83,50.74,50.82,19900.0,38.062,38.1295,38.062,38.122,19900.0
2009-08-10 15:00:00,50.83,50.92,50.82,50.89,18300.0,38.1295,38.197,38.122,38.1745,18300.0
2009-08-10 15:05:00,50.89,50.91,50.83,50.87,36200.0,38.1745,38.1895,38.1295,38.1595,36200.0
2009-08-10 15:10:00,50.88,50.88,50.84,50.86,11200.0,38.167,38.167,38.137,38.152,11200.0
2009-08-10 15:15:00,50.87,50.89,50.85,50.87,16600.0,38.1595,38.1745,38.1445,38.1595,16600.0
2009-08-10 15:20:00,50.87,50.91,50.84,50.89,20000.0,38.1595,38.1895,38.137,38.1745,20000.0
2009-08-10 15:25:00,50.92,50.92,50.87,50.88,9800.0,38.197,38.197,38.1595,38.167,9800.0
2009-08-10 15:30:00,50.88,50.9,50.84,50.85,5800.0,38.167,38.182,38.137,38.1445,5800.0
2009-08-10 15:35:00,50.86,50.91,50.85,50.9,23500.0,38.152,38.1895,38.1445,38.182,23500.0
2009-08-10 15:40:00,50.89,50.91,50.85,50.91,18600.0,38.1745,38.1895,38.1445,38.1895,18600.0
2009-08-10 15:45:00,50.91,50.98,50.9,50.96,25400.0,38.1895,38.242,38.182,38.227,25400.0
2009-08-10 15:50:00,50.97,50.97,50.91,50.95,13400.0,38.2345,38.2345,38.1895,38.2195,13400.0
2009-08-10 15:55:00,50.94,51.0,50.93,51.0,25200.0,38.212,38.257,38.2045,38.257,25200.0
2009-08-11 09:30:00,50.82,50.85,50.71,50.79,46600.0,38.122,38.1445,38.0395,38.0995,46600.0
2009-08-11 09:35:00,50.81,50.83,50.77,50.81,22200.0,38.1145,38.1295,38.0845,38.1145,22200.0
2009-08-11 09:40:00,50.8,50.8,50.66,50.7,19300.0,38.107,38.107,38.002,38.032,19300.0
2009-08-11 09:45:00,50.71,50.72,50.54,50.56,21800.0,38.0395,38.047,37.9119,37.9269,21800.0
2009-08-11 09:50:00,50.56,50.59,50.54,50.58,8300.0,37.9269,37.9494,37.9119,37.9419,8300.0
2009-08-11 09:55:00,50.58,50.65,50.57,50.63,28400.0,37.9419,37.9945,37.9344,37.9795,28400.0
2009-08-11 10:00:00,50.63,50.63,50.44,50.51,79600.0,37.9795,37.9795,37.8369,37.8894,79600.0
2009-08-11 10:05:00,50.5,50.54,50.45,50.51,12900.0,37.8819,37.9119,37.8444,37.8894,12900.0
2009-08-11 10:10:00,50.53,50.57,50.5,50.54,27400.0,37.9044,37.9344,37.8819,37.9119,27400.0
2009-08-11 10:15:00,50.53,50.57,50.5,50.51,27400.0,37.9044,37.9344,37.8819,37.8894,27400.0
2009-08-11 10:20:00,50.51,50.51,50.48,50.48,15600.0,37.8894,37.8894,37.8669,37.8669,15600.0
2009-08-11 10:25:00,50.44,50.45,50.36,50.39,33400.0,37.8369,37.8444,37.7769,37.7994,33400.0
2009-08-11 10:30:00,50.38,50.43,50.35,50.41,36700.0,37.7919,37.8294,37.7694,37.8144,36700.0
2009-08-11 10:35:00,50.42,50.44,50.35,50.4,11300.0,37.8219,37.8369,37.7694,37.8069,11300.0
2009-08-11 10:40:00,50.4,50.44,50.4,50.4,10900.0,37.8069,37.8369,37.8069,37.8069,10900.0
2009-08-11 10:45:00,50.4,50.41,50.36,50.36,13100.0,37.8069,37.8144,37.7769,37.7769,13100.0
2009-08-11 10:50:00,50.38,50.42,50.38,50.42,6600.0,37.7919,37.8219,37.7919,37.8219,6600.0
2009-08-11 10:55:00,50.38,50.45,50.38,50.44,7500.0,37.7919,37.8444,37.7919,37.8369,7500.0
2009-08-11 11:00:00,50.43,50.45,50.39,50.39,20600.0,37.8294,37.8444,37.7994,37.7994,20600.0
2009-08-11 11:05:00,50.37,50.37,50.34,50.34,14200.0,37.7844,37.7844,37.7619,37.7619,14200.0
2009-08-11 11:10:00,50.37,50.37,50.26,50.28,7600.0,37.7844,37.7844,37.7019,37.7169,7600.0
2009-08-11 11:15:00,50.28,50.28,50.23,50.27,38000.0,37.7169,37.7169,37.6794,37.7094,38000.0
2009-08-11 11:20:00,50.27,50.31,50.26,50.26,9000.0,37.7094,37.7394,37.7019,37.7019,9000.0
2009-08-11 11:25:00,50.28,50.33,50.26,50.33,11500.0,37.7169,37.7544,37.7019,37.7544,11500.0
2009-08-11 11:30:00,50.34,50.35,50.27,50.29,9100.0,37.7619,37.7694,37.7094,37.7244,9100.0
2009-08-11 11:35:00,50.31,50.31,50.28,50.29,5800.0,37.7394,37.7394,37.7169,37.7244,5800.0
2009-08-11 11:40:00,50.3,50.34,50.28,50.33,19500.0,37.7319,37.7619,37.7169,37.7544,19500.0
2009-08-11 11:45:00,50.34,50.34,50.3,50.32,5300.0,37.7619,37.7619,37.7319,37.7469,5300.0
2009-08-11 11:50:00,50.31,50.31,50.28,50.3,17300.0,37.7394,37.7394,37.7169,37.7319,17300.0
2009-08-11 11:55:00,50.32,50.37,50.31,50.35,9300.0,37.7469,37.7844,37.7394,37.7694,9300.0
2009-08-11 12:00:00,50.33,50.36,50.31,50.36,9700.0,37.7544,37.7769,37.7394,37.7769,9700.0
2009-08-11 12:05:00,50.34,50.34,50.32,50.34,6800.0,37.7619,37.7619,37.7469,37.7619,6800.0
2009-08-11 12:10:00,50.34,50.35,50.32,50.34,15700.0,37.7619,37.7694,37.7469,37.7619,15700.0
2009-08-11 12:15:00,50.37,50.42,50.37,50.41,14500.0,37.7844,37.8219,37.7844,37.8144,14500.0
2009-08-11 12:20:00,50.41,50.41,50.37,50.37,19300.0,37.8144,37.8144,37.7844,37.7844,19300.0
2009-08-11 12:25:00,50.35,50.35,50.33,50.35,6500.0,37.7694,37.7694,37.7544,37.7694,6500.0
2009-08-11 12:30:00,50.36,50.38,50.36,50.38,4200.0,37.7769,37.7919,37.7769,37.7919,4200.0
2009-08-11 12:35:00,50.38,50.38,50.36,50.38,2400.0,37.7919,37.7919,37.7769,37.7919,2400.0
2009-08-11 12:40:00,50.38,50.38,50.33,50.34,15700.0,37.7919,37.7919,37.7544,37.7619,15700.0
2009-08-11 12:45:00,50.34,50.34,50.29,50.29,9900.0,37.7619,37.7619,37.7244,37.7244,9900.0
2009-08-11 12:50:00,50.28,50.28,50.24,50.27,6200.0,37.7169,37.7169,37.6869,37.7094,6200.0
2009-08-11 12:55:00,50.27,50.28,50.25,50.25,3400.0,37.7094,37.7169,37.6944,37.6944,3400.0
2009-08-11 13:00:00,50.26,50.32,50.25,50.28,17300.0,37.7019,37.7469,37.6944,37.7169,17300.0
2009-08-11 13:05:00,50.29,50.31,50.27,50.29,8500.0,37.7244,37.7394,37.7094,37.7244,8500.0
2009-08-11 13:10:00,50.29,50.29,50.25,50.25,17600.0,37.7244,37.7244,37.6944,37.6944,17600.0
2009-08-11 13:15:00,50.24,50.31,50.24,50.31,8800.0,37.6869,37.7394,37.6869,37.7394,8800.0
2009-08-11 13:20:00,50.3,50.33,50.3,50.3,4900.0,37.7319,37.7544,37.7319,37.7319,4900.0
2009-08-11 13:25:00,50.31,50.31,50.24,50.25,17300.0,37.7394,37.7394,37.6869,37.6944,17300.0
2009-08-11 13:30:00,50.27,50.33,50.27,50.33,9500.0,37.7094,37.7544,37.7094,37.7544,9500.0
2009-08-11 13:35:00,50.34,50.34,50.31,50.32,7400.0,37.7619,37.7619,37.7394,37.7469,7400.0
2009-08-11 13:40:00,50.31,50.33,50.29,50.33,4600.0,37.7394,37.7544,37.7244,37.7544,4600.0
2009-08-11 13:45:00,50.35,50.36,50.34,50.35,6200.0,37.7694,37.7769,37.7619,37.7694,6200.0
2009-08-11 13:50:00,50.36,50.42,50.36,50.42,21800.0,37.7769,37.8219,37.7769,37.8219,21800.0
2009-08-11 13:55:00,50.4,50.4,50.37,50.38,8800.0,37.8069,37.8069,37.7844,37.7919,8800.0
2009-08-11 14:00:00,50.38,50.41,50.38,50.4,12000.0,37.7919,37.8144,37.7919,37.8069,12000.0
2009-08-11 14:05:00,50.39,50.5,50.39,50.47,14300.0,37.7994,37.8819,37.7994,37.8594,14300.0
2009-08-11 14:10:00,50.48,50.51,50.47,50.48,16700.0,37.8669,37.8894,37.8594,37.8669,16700.0
2009-08-11 14:15:00,50.5,50.5,50.45,50.46,14000.0,37.8819,37.8819,37.8444,37.8519,14000.0
2009-08-11 14:20:00,50.47,50.5,50.45,50.46,15000.0,37.8594,37.8819,37.8444,37.8519,15000.0
2009-08-11 14:25:00,50.46,50.48,50.42,50.46,20700.0,37.8519,37.8669,37.8219,37.8519,20700.0
2009-08-11 14:30:00,50.45,50.46,50.43,50.45,9600.0,37.8444,37.8519,37.8294,37.8444,9600.0
2009-08-11 14:35:00,50.45,50.46,50.42,50.44,18900.0,37.8444,37.8519,37.8219,37.8369,18900.0
2009-08-11 14:40:00,50.45,50.45,50.43,50.44,2600.0,37.8444,37.8444,37.8294,37.8369,2600.0
2009-08-11 14:45:00,50.45,50.45,50.38,50.39,23200.0,37.8444,37.8444,37.7919,37.7994,23200.0
2009-08-11 14:50:00,50.39,50.48,50.38,50.47,26100.0,37.7994,37.8669,37.7919,37.8594,26100.0
2009-08-11 14:55:00,50.47,50.5,50.44,50.5,16600.0,37.8594,37.8819,37.8369,37.8819,16600.0
2009-08-11 15:00:00,50.5,50.55,50.48,50.53,20700.0,37.8819,37.9194,37.8669,37.9044,20700.0
2009-08-11 15:05:00,50.53,50.57,50.47,50.48,26900.0,37.9044,37.9344,37.8594,37.8669,26900.0
2009-08-11 15:10:00,50.49,50.51,50.45,50.49,35600.0,37.8744,37.8894,37.8444,37.8744,35600.0
2009-08-11 15:15:00,50.47,50.5,50.45,50.48,10000.0,37.8594,37.8819,37.8444,37.8669,10000.0
2009-08-11 15:20:00,50.5,50.5,50.45,50.5,11800.0,37.8819,37.8819,37.8444,37.8819,11800.0
2009-08-11 15:25:00,50.49,50.53,50.49,50.5,15300.0,37.8744,37.9044,37.8744,37.8819,15300.0
2009-08-11 15:30:00,50.5,50.5,50.45,50.46,8800.0,37.8819,37.8819,37.8444,37.8519,8800.0
2009-08-11 15:35:00,50.44,50.48,50.44,50.46,14200.0,37.8369,37.8669,37.8369,37.8519,14200.0
2009-08-11 15:40:00,50.47,50.56,50.45,50.55,24300.0,37.8594,37.9269,37.8444,37.9194,24300.0
2009-08-11 15:45:00,50.54,50.55,50.46,50.49,18900.0,37.9119,37.9194,37.8519,37.8744,18900.0
2009-08-11 15:50:00,50.5,50.51,50.4,50.41,41000.0,37.8819,37.8894,37.8069,37.8144,41000.0
2009-08-11 15:55:00,50.42,50.43,50.33,50.34,32900.0,37.8219,37.8294,37.7544,37.7619,32900.0
2009-08-11 16:00:00,50.34,50.34,50.34,50.34,0.0,37.7619,37.7619,37.7619,37.7619,0.0
2009-08-11 16:05:00,50.34,50.34,50.34,50.34,0.0,37.7619,37.7619,37.7619,37.7619,0.0
2009-08-11 16:10:00,50.35,50.35,50.35,50.35,100.0,37.7694,37.7694,37.7694,37.7694,100.0
2009-08-12 09:30:00,50.31,50.44,50.3,50.44,28100.0,37.7394,37.8369,37.7319,37.8369,28100.0
2009-08-12 09:35:00,50.45,50.58,50.45,50.53,18700.0,37.8444,37.9419,37.8444,37.9044,18700.0
2009-08-12 09:40:00,50.53,50.6,50.51,50.6,32500.0,37.9044,37.9569,37.8894,37.9569,32500.0
2009-08-12 09:45:00,50.61,50.68,50.61,50.68,17400.0,37.9644,38.017,37.9644,38.017,17400.0
2009-08-12 09:50:00,50.68,50.82,50.68,50.79,18700.0,38.017,38.122,38.017,38.0995,18700.0
2009-08-12 09:55:00,50.79,50.83,50.76,50.83,29000.0,38.0995,38.1295,38.077,38.1295,29000.0
2009-08-12 10:00:00,50.85,50.98,50.85,50.89,33000.0,38.1445,38.242,38.1445,38.1745,33000.0
2009-08-12 10:05:00,50.91,50.93,50.87,50.89,24800.0,38.1895,38.2045,38.1595,38.1745,24800.0
2009-08-12 10:10:00,50.9,50.92,50.88,50.9,14700.0,38.182,38.197,38.167,38.182,14700.0
2009-08-12 10:15:00,50.9,50.96,50.9,50.93,10800.0,38.182,38.227,38.182,38.2045,10800.0
2009-08-12 10:20:00,50.95,51.01,50.91,50.99,48300.0,38.2195,38.2645,38.1895,38.2495,48300.0
2009-08-12 10:25:00,51.0,51.01,50.95,50.98,38200.0,38.257,38.2645,38.2195,38.242,38200.0
2009-08-12 10:30:00,50.97,50.97,50.91,50.95,27600.0,38.2345,38.2345,38.1895,38.2195,27600.0
2009-08-12 10:35:00,50.95,50.97,50.91,50.91,14000.0,38.2195,38.2345,38.1895,38.1895,14000.0
2009-08-12 10:40:00,50.9,50.95,50.89,50.95,13800.0,38.182,38.2195,38.1745,38.2195,13800.0
2009-08-12 10:45:00,50.94,51.02,50.93,51.0,9900.0,38.212,38.272,38.2045,38.257,9900.0
2009-08-12 10:50:00,51.01,51.07,50.99,51.02,19100.0,38.2645,38.3095,38.2495,38.272,19100.0
2009-08-12 10:55:00,51.01,51.03,50.99,51.02,29900.0,38.2645,38.2795,38.2495,38.272,29900.0
2009-08-12 11:00:00,51.01,51.05,50.98,50.98,48400.0,38.2645,38.2945,38.242,38.242,48400.0
2009-08-12 11:05:00,50.98,51.0,50.96,50.99,28100.0,38.242,38.257,38.227,38.2495,28100.0
2009-08-12 11:10:00,50.99,51.03,50.98,51.01,17200.0,38.2495,38.2795,38.242,38.2645,17200.0
2009-08-12 11:15:00,51.01,51.02,50.99,51.01,6900.0,38.2645,38.272,38.2495,38.2645,6900.0
2009-08-12 11:20:00,51.01,51.03,50.99,51.0,17200.0,38.2645,38.2795,38.2495,38.257,17200.0
2009-08-12 11:25:00,51.0,51.01,50.99,51.01,10900.0,38.257,38.2645,38.2495,38.2645,10900.0
2009-08-12 11:30:00,51.02,51.02,51.0,51.02,15300.0,38.272,38.272,38.257,38.272,15300.0
2009-08-12 11:35:00,51.02,51.05,51.02,51.05,5800.0,38.272,38.2945,38.272,38.2945,5800.0
2009-08-12 11:40:00,51.05,51.05,51.01,51.01,6200.0,38.2945,38.2945,38.2645,38.2645,6200.0
2009-08-12 11:45:00,51.01,51.05,51.0,51.05,27800.0,38.2645,38.2945,38.257,38.2945,27800.0
2009-08-12 11:50:00,51.05,51.05,51.03,51.03,5300.0,38.2945,38.2945,38.2795,38.2795,5300.0
2009-08-12 11:55:00,51.02,51.05,51.01,51.03,16700.0,38.272,38.2945,38.2645,38.2795,16700.0
2009-08-12 12:00:00,51.04,51.08,51.03,51.05,7200.0,38.287,38.317,38.2795,38.2945,7200.0
2009-08-12 12:05:00,51.04,51.05,51.04,51.05,11000.0,38.287,38.2945,38.287,38.2945,11000.0
2009-08-12 12:10:00,51.05,51.05,51.03,51.04,8000.0,38.2945,38.2945,38.2795,38.287,8000.0
2009-08-12 12:15:00,51.05,51.05,51.02,51.03,6900.0,38.2945,38.2945,38.272,38.2795,6900.0
2009-08-12 12:20:00,51.02,51.02,50.97,50.99,12400.0,38.272,38.272,38.2345,38.2495,12400.0
2009-08-12 12:25:00,50.98,51.01,50.98,51.01,3000.0,38.242,38.2645,38.242,38.2645,3000.0
2009-08-12 12:30:00,51.0,51.01,50.96,50.96,11700.0,38.257,38.2645,38.227,38.227,11700.0
2009-08-12 12:35:00,50.96,51.02,50.96,51.02,5700.0,38.227,38.272,38.227,38.272,5700.0
2009-08-12 12:40:00,51.01,51.01,50.96,50.97,5800.0,38.2645,38.2645,38.227,38.2345,5800.0
2009-08-12 12:45:00,50.97,50.98,50.94,50.96,11300.0,38.2345,38.242,38.212,38.227,11300.0
2009-08-12 12:50:00,50.98,51.04,50.96,51.01,12800.0,38.242,38.287,38.227,38.2645,12800.0
2009-08-12 12:55:00,51.0,51.04,51.0,51.04,43800.0,38.257,38.287,38.257,38.287,43800.0
2009-08-12 13:00:00,51.04,51.05,50.99,51.02,51600.0,38.287,38.2945,38.2495,38.272,51600.0
2009-08-12 13:05:00,51.02,51.07,51.02,51.07,8600.0,38.272,38.3095,38.272,38.3095,8600.0
2009-08-12 13:10:00,51.07,51.12,51.07,51.1,15000.0,38.3095,38.347,38.3095,38.332,15000.0
2009-08-12 13:15:00,51.1,51.11,51.08,51.1,3900.0,38.332,38.3395,38.317,38.332,3900.0
2009-08-12 13:20:00,51.09,51.12,51.09,51.12,10500.0,38.3245,38.347,38.3245,38.347,10500.0
2009-08-12 13:25:00,51.13,51.13,51.1,51.12,11200.0,38.3545,38.3545,38.332,38.347,11200.0
2009-08-12 13:30:00,51.12,51.12,51.06,51.08,14800.0,38.347,38.347,38.302,38.317,14800.0
2009-08-12 13:35:00,51.08,51.08,51.06,51.07,6300.0,38.317,38.317,38.302,38.3095,6300.0
2009-08-12 13:40:00,51.07,51.07,51.01,51.01,10200.0,38.3095,38.3095,38.2645,38.2645,10200.0
2009-08-12 13:45:00,51.01,51.05,51.01,51.05,4500.0,38.2645,38.2945,38.2645,38.2945,4500.0
2009-08-12 13:50:00,51.06,51.07,51.04,51.07,6300.0,38.302,38.3095,38.287,38.3095,6300.0
2009-08-12 13:55:00,51.06,51.06,51.0,51.04,11700.0,38.302,38.302,38.257,38.287,11700.0
2009-08-12 14:00:00,51.04,51.06,51.03,51.04,13600.0,38.287,38.302,38.2795,38.287,13600.0
2009-08-12 14:05:00,51.04,51.08,51.03,51.04,7400.0,38.287,38.317,38.2795,38.287,7400.0
2009-08-12 14:10:00,51.04,51.08,51.03,51.07,5300.0,38.287,38.317,38.2795,38.3095,5300.0
2009-08-12 14:15:00,51.05,51.11,50.91,50.94,47800.0,38.2945,38.3395,38.1895,38.212,47800.0
2009-08-12 14:20:00,50.95,51.06,50.95,51.05,19100.0,38.2195,38.302,38.2195,38.2945,19100.0
2009-08-12 14:25:00,51.04,51.07,50.89,50.91,23600.0,38.287,38.3095,38.1745,38.1895,23600.0
2009-08-12 14:30:00,50.88,50.94,50.83,50.92,16800.0,38.167,38.212,38.1295,38.197,16800.0
2009-08-12 14:35:00,50.9,50.93,50.83,50.83,8500.0,38.182,38.2045,38.1295,38.1295,8500.0
2009-08-12 14:40:00,50.82,50.84,50.77,50.8,11400.0,38.122,38.137,38.0845,38.107,11400.0
2009-08-12 14:45:00,50.82,50.91,50.82,50.91,14300.0,38.122,38.1895,38.122,38.1895,14300.0
2009-08-12 14:50:00,50.91,51.13,50.88,51.13,23900.0,38.1895,38.3545,38.167,38.3545,23900.0
2009-08-12 14:55:00,51.13,51.25,51.13,51.25,53800.0,38.3545,38.4445,38.3545,38.4445,53800.0
2009-08-12 15:00:00,51.24,51.3,51.19,51.21,18200.0,38.437,38.482,38.3995,38.4145,18200.0
2009-08-12 15:05:00,51.2,51.24,51.18,51.22,18400.0,38.407,38.437,38.392,38.422,18400.0
2009-08-12 15:10:00,51.2,51.24,51.18,51.22,14600.0,38.407,38.437,38.392,38.422,14600.0
2009-08-12 15:15:00,51.23,51.27,51.23,51.26,31700.0,38.4295,38.4595,38.4295,38.452,31700.0
2009-08-12 15:20:00,51.26,51.28,51.15,51.22,21000.0,38.452,38.467,38.3695,38.422,21000.0
2009-08-12 15:25:00,51.22,51.27,51.22,51.23,29000.0,38.422,38.4595,38.422,38.4295,29000.0
2009-08-12 15:30:00,51.24,51.28,51.21,51.27,45000.0,38.437,38.467,38.4145,38.4595,45000.0
2009-08-12 15:35:00,51.26,51.32,51.23,51.25,32400.0,38.452,38.497,38.4295,38.4445,32400.0
2009-08-12 15:40:00,51.25,51.25,51.1,51.15,41700.0,38.4445,38.4445,38.332,38.3695,41700.0
2009-08-12 15:45:00,51.15,51.18,51.03,51.09,41600.0,38.3695,38.392,38.2795,38.3245,41600.0
2009-08-12 15:50:00,51.1,51.11,50.87,50.88,58300.0,38.332,38.3395,38.1595,38.167,58300.0
2009-08-12 15:55:00,50.89,50.99,50.88,50.92,65000.0,38.1745,38.2495,38.167,38.197,65000.0
2009-08-13 09:30:00,51.19,51.21,51.05,51.16,82200.0,38.3995,38.4145,38.2945,38.377,82200.0
2009-08-13 09:35:00,51.1,51.13,50.95,51.1,42700.0,38.332,38.3545,38.2195,38.332,42700.0
2009-08-13 09:40:00,51.07,51.08,50.97,51.0,39100.0,38.3095,38.317,38.2345,38.257,39100.0
2009-08-13 09:45:00,50.97,51.03,50.93,50.95,23200.0,38.2345,38.2795,38.2045,38.2195,23200.0
2009-08-13 09:50:00,50.94,50.95,50.69,50.71,33200.0,38.212,38.2195,38.0245,38.0395,33200.0
2009-08-13 09:55:00,50.71,50.77,50.67,50.74,20000.0,38.0395,38.0845,38.0095,38.062,20000.0
2009-08-13 10:00:00,50.73,50.86,50.68,50.84,19100.0,38.0545,38.152,38.017,38.137,19100.0
2009-08-13 10:05:00,50.84,50.9,50.81,50.85,30000.0,38.137,38.182,38.1145,38.1445,30000.0
2009-08-13 10:10:00,50.86,50.95,50.85,50.89,26000.0,38.152,38.2195,38.1445,38.1745,26000.0
2009-08-13 10:15:00,50.85,50.91,50.81,50.85,21000.0,38.1445,38.1895,38.1145,38.1445,21000.0
2009-08-13 10:20:00,50.86,50.98,50.86,50.97,18300.0,38.152,38.242,38.152,38.2345,18300.0
2009-08-13 10:25:00,50.98,51.0,50.93,50.95,22300.0,38.242,38.257,38.2045,38.2195,22300.0
2009-08-13 10:30:00,50.95,50.98,50.95,50.96,16700.0,38.2195,38.242,38.2195,38.227,16700.0
2009-08-13 10:35:00,50.96,51.12,50.94,51.09,27800.0,38.227,38.347,38.212,38.3245,27800.0
2009-08-13 10:40:00,51.09,51.15,51.09,51.14,29000.0,38.3245,38.3695,38.3245,38.362,29000.0
2009-08-13 10:45:00,51.15,51.16,51.11,51.12,15400.0,38.3695,38.377,38.3395,38.347,15400.0
2009-08-13 10:50:00,51.12,51.21,51.11,51.2,22600.0,38.347,38.4145,38.3395,38.407,22600.0
2009-08-13 10:55:00,51.2,51.26,51.2,51.21,20000.0,38.407,38.452,38.407,38.4145,20000.0
2009-08-13 11:00:00,51.2,51.24,51.17,51.24,37100.0,38.407,38.437,38.3845,38.437,37100.0
2009-08-13 11:05:00,51.24,51.24,51.19,51.2,12900.0,38.437,38.437,38.3995,38.407,12900.0
2009-08-13 11:10:00,51.2,51.21,51.12,51.14,20400.0,38.407,38.4145,38.347,38.362,20400.0
2009-08-13 11:15:00,51.14,51.14,51.08,51.1,15000.0,38.362,38.362,38.317,38.332,15000.0
2009-08-13 11:20:00,51.09,51.1,51.07,51.09,11100.0,38.3245,38.332,38.3095,38.3245,11100.0
2009-08-13 11:25:00,51.09,51.12,51.07,51.1,11000.0,38.3245,38.347,38.3095,38.332,11000.0
2009-08-13 11:30:00,51.1,51.11,51.02,51.05,17000.0,38.332,38.3395,38.272,38.2945,17000.0
2009-08-13 11:35:00,51.06,51.12,51.05,51.12,8200.0,38.302,38.347,38.2945,38.347,8200.0
2009-08-13 11:40:00,51.13,51.14,51.11,51.11,20800.0,38.3545,38.362,38.3395,38.3395,20800.0
2009-08-13 11:45:00,51.13,51.13,51.1,51.1,8000.0,38.3545,38.3545,38.332,38.332,8000.0
2009-08-13 11:50:00,51.1,51.12,51.09,51.09,13800.0,38.332,38.347,38.3245,38.3245,13800.0
2009-08-13 11:55:00,51.1,51.17,51.08,51.17,24900.0,38.332,38.3845,38.317,38.3845,24900.0
2009-08-13 12:00:00,51.16,51.19,51.12,51.14,18400.0,38.377,38.3995,38.347,38.362,18400.0
2009-08-13 12:05:00,51.15,51.19,51.14,51.16,13700.0,38.3695,38.3995,38.362,38.377,13700.0
2009-08-13 12:10:00,51.15,51.16,51.13,51.13,22200.0,38.3695,38.377,38.3545,38.3545,22200.0
2009-08-13 12:15:00,51.13,51.18,51.13,51.18,8600.0,38.3545,38.392,38.3545,38.392,8600.0
2009-08-13 12:20:00,51.19,51.21,51.17,51.19,35400.0,38.3995,38.4145,38.3845,38.3995,35400.0
2009-08-13 12:25:00,51.18,51.2,51.16,51.17,34800.0,38.392,38.407,38.377,38.3845,34800.0
2009-08-13 12:30:00,51.17,51.2,51.15,51.18,19700.0,38.3845,38.407,38.3695,38.392,19700.0
2009-08-13 12:35:00,51.19,51.23,51.18,51.22,32000.0,38.3995,38.4295,38.392,38.422,32000.0
2009-08-13 12:40:00,51.22,51.24,51.2,51.2,40600.0,38.422,38.437,38.407,38.407,40600.0
2009-08-13 12:45:00,51.2,51.23,51.2,51.22,14600.0,38.407,38.4295,38.407,38.422,14600.0
2009-08-13 12:50:00,51.2,51.21,51.18,51.2,7200.0,38.407,38.4145,38.392,38.407,7200.0
2009-08-13 12:55:00,51.19,51.21,51.18,51.19,4800.0,38.3995,38.4145,38.392,38.3995,4800.0
2009-08-13 13:00:00,51.19,51.36,51.19,51.34,28400.0,38.3995,38.5271,38.3995,38.512,28400.0
2009-08-13 13:05:00,51.33,51.33,51.3,51.3,26300.0,38.5045,38.5045,38.482,38.482,26300.0
2009-08-13 13:10:00,51.31,51.32,51.19,51.21,28700.0,38.4895,38.497,38.3995,38.4145,28700.0
2009-08-13 13:15:00,51.21,51.23,51.14,51.17,51400.0,38.4145,38.4295,38.362,38.3845,51400.0
2009-08-13 13:20:00,51.17,51.21,51.16,51.19,19000.0,38.3845,38.4145,38.377,38.3995,19000.0
2009-08-13 13:25:00,51.19,51.19,51.14,51.14,13100.0,38.3995,38.3995,38.362,38.362,13100.0
2009-08-13 13:30:00,51.14,51.2,51.14,51.2,9400.0,38.362,38.407,38.362,38.407,9400.0
2009-08-13 13:35:00,51.2,51.2,51.17,51.19,2600.0,38.407,38.407,38.3845,38.3995,2600.0
2009-08-13 13:40:00,51.19,51.2,51.16,51.17,13800.0,38.3995,38.407,38.377,38.3845,13800.0
2009-08-13 13:45:00,51.16,51.19,51.15,51.18,12000.0,38.377,38.3995,38.3695,38.392,12000.0
2009-08-13 13:50:00,51.17,51.17,51.07,51.08,16700.0,38.3845,38.3845,38.3095,38.317,16700.0
2009-08-13 13:55:00,51.08,51.1,51.05,51.1,9400.0,38.317,38.332,38.2945,38.332,9400.0
2009-08-13 14:00:00,51.09,51.09,51.01,51.01,6700.0,38.3245,38.3245,38.2645,38.2645,6700.0
2009-08-13 14:05:00,51.01,51.03,51.0,51.02,19200.0,38.2645,38.2795,38.257,38.272,19200.0
2009-08-13 14:10:00,51.02,51.02,50.93,50.97,15800.0,38.272,38.272,38.2045,38.2345,15800.0
2009-08-13 14:15:00,50.97,51.0,50.9,51.0,32900.0,38.2345,38.257,38.182,38.257,32900.0
2009-08-13 14:20:00,51.0,51.03,50.98,51.0,19900.0,38.257,38.2795,38.242,38.257,19900.0
2009-08-13 14:25:00,51.0,51.04,51.0,51.03,4300.0,38.257,38.287,38.257,38.2795,4300.0
2009-08-13 14:30:00,51.04,51.11,51.04,51.04,16000.0,38.287,38.3395,38.287,38.287,16000.0
2009-08-13 14:35:00,51.03,51.11,51.02,51.09,19300.0,38.2795,38.3395,38.272,38.3245,19300.0
2009-08-13 14:40:00,51.1,51.16,51.09,51.14,8600.0,38.332,38.377,38.3245,38.362,8600.0
2009-08-13 14:45:00,51.15,51.15,51.1,51.12,7900.0,38.3695,38.3695,38.332,38.347,7900.0
2009-08-13 14:50:00,51.11,51.13,51.1,51.12,4600.0,38.3395,38.3545,38.332,38.347,4600.0
2009-08-13 14:55:00,51.12,51.13,51.04,51.04,7400.0,38.347,38.3545,38.287,38.287,7400.0
2009-08-13 15:00:00,51.03,51.12,51.03,51.11,14800.0,38.2795,38.347,38.2795,38.3395,14800.0
2009-08-13 15:05:00,51.11,51.12,51.05,51.12,16400.0,38.3395,38.347,38.2945,38.347,16400.0
2009-08-13 15:10:00,51.11,51.23,51.1,51.21,17400.0,38.3395,38.4295,38.332,38.4145,17400.0
2009-08-13 15:15:00,51.21,51.25,51.21,51.22,15300.0,38.4145,38.4445,38.4145,38.422,15300.0
2009-08-13 15:20:00,51.22,51.26,51.19,51.21,17600.0,38.422,38.452,38.3995,38.4145,17600.0
2009-08-13 15:25:00,51.2,51.22,51.2,51.22,6200.0,38.407,38.422,38.407,38.422,6200.0
2009-08-13 15:30:00,51.23,51.26,51.22,51.23,7000.0,38.4295,38.452,38.422,38.4295,7000.0
2009-08-13 15:35:00,51.22,51.24,51.19,51.22,12900.0,38.422,38.437,38.3995,38.422,12900.0
2009-08-13 15:40:00,51.23,51.33,51.23,51.28,30000.0,38.4295,38.5045,38.4295,38.467,30000.0
2009-08-13 15:45:00,51.29,51.31,51.25,51.26,17700.0,38.4745,38.4895,38.4445,38.452,17700.0
2009-08-13 15:50:00,51.26,51.3,51.22,51.29,53200.0,38.452,38.482,38.422,38.4745,53200.0
2009-08-13 15:55:00,51.3,51.35,51.26,51.34,36500.0,38.482,38.5195,38.452,38.512,36500.0
2009-08-14 09:30:00,51.37,51.37,51.22,51.26,87100.0,38.5346,38.5346,38.422,38.452,87100.0
2009-08-14 09:35:00,51.24,51.24,51.15,51.17,41100.0,38.437,38.437,38.3695,38.3845,41100.0
2009-08-14 09:40:00,51.16,51.17,51.08,51.08,43400.0,38.377,38.3845,38.317,38.317,43400.0
2009-08-14 09:45:00,51.07,51.07,50.98,51.04,35700.0,38.3095,38.3095,38.242,38.287,35700.0
2009-08-14 09:50:00,51.04,51.11,50.98,50.98,38200.0,38.287,38.3395,38.242,38.242,38200.0
2009-08-14 09:55:00,51.03,51.03,50.76,50.82,65200.0,38.2795,38.2795,38.077,38.122,65200.0
2009-08-14 10:00:00,50.8,50.8,50.64,50.71,55700.0,38.107,38.107,37.987,38.0395,55700.0
2009-08-14 10:05:00,50.68,50.71,50.6,50.67,22200.0,38.017,38.0395,37.9569,38.0095,22200.0
2009-08-14 10:10:00,50.68,50.69,50.55,50.57,26800.0,38.017,38.0245,37.9194,37.9344,26800.0
2009-08-14 10:15:00,50.56,50.56,50.44,50.52,41800.0,37.9269,37.9269,37.8369,37.8969,41800.0
2009-08-14 10:20:00,50.52,50.55,50.49,50.55,21800.0,37.8969,37.9194,37.8744,37.9194,21800.0
2009-08-14 10:25:00,50.55,50.62,50.55,50.57,28200.0,37.9194,37.9719,37.9194,37.9344,28200.0
2009-08-14 10:30:00,50.56,50.6,50.51,50.52,22400.0,37.9269,37.9569,37.8894,37.8969,22400.0
2009-08-14 10:35:00,50.52,50.58,50.5,50.57,23400.0,37.8969,37.9419,37.8819,37.9344,23400.0
2009-08-14 10:40:00,50.57,50.59,50.53,50.57,76200.0,37.9344,37.9494,37.9044,37.9344,76200.0
2009-08-14 10:45:00,50.55,50.57,50.5,50.56,24000.0,37.9194,37.9344,37.8819,37.9269,24000.0
2009-08-14 10:50:00,50.54,50.55,50.43,50.45,19900.0,37.9119,37.9194,37.8294,37.8444,19900.0
2009-08-14 10:55:00,50.46,50.56,50.45,50.56,30500.0,37.8519,37.9269,37.8444,37.9269,30500.0
2009-08-14 11:00:00,50.55,50.6,50.51,50.58,18300.0,37.9194,37.9569,37.8894,37.9419,18300.0
2009-08-14 11:05:00,50.6,50.6,50.52,50.53,11500.0,37.9569,37.9569,37.8969,37.9044,11500.0
2009-08-14 11:10:00,50.55,50.56,50.5,50.54,23600.0,37.9194,37.9269,37.8819,37.9119,23600.0
2009-08-14 11:15:00,50.54,50.57,50.47,50.5,22500.0,37.9119,37.9344,37.8594,37.8819,22500.0
2009-08-14 11:20:00,50.5,50.54,50.49,50.51,27100.0,37.8819,37.9119,37.8744,37.8894,27100.0
2009-08-14 11:25:00,50.5,50.5,50.43,50.43,9300.0,37.8819,37.8819,37.8294,37.8294,9300.0
2009-08-14 11:30:00,50.42,50.45,50.35,50.44,35300.0,37.8219,37.8444,37.7694,37.8369,35300.0
2009-08-14 11:35:00,50.45,50.51,50.45,50.46,19200.0,37.8444,37.8894,37.8444,37.8519,19200.0
2009-08-14 11:40:00,50.47,50.5,50.45,50.49,15200.0,37.8594,37.8819,37.8444,37.8744,15200.0
2009-08-14 11:45:00,50.5,50.51,50.47,50.49,7400.0,37.8819,37.8894,37.8594,37.8744,7400.0
2009-08-14 11:50:00,50.48,50.48,50.43,50.43,9000.0,37.8669,37.8669,37.8294,37.8294,9000.0
2009-08-14 11:55:00,50.45,50.48,50.43,50.44,20800.0,37.8444,37.8669,37.8294,37.8369,20800.0
2009-08-14 12:00:00,50.44,50.45,50.41,50.44,12200.0,37.8369,37.8444,37.8144,37.8369,12200.0
2009-08-14 12:05:00,50.43,50.44,50.42,50.42,10100.0,37.8294,37.8369,37.8219,37.8219,10100.0
2009-08-14 12:10:00,50.42,50.48,50.42,50.45,24100.0,37.8219,37.8669,37.8219,37.8444,24100.0
2009-08-14 12:15:00,50.44,50.51,50.43,50.49,112300.0,37.8369,37.8894,37.8294,37.8744,112300.0
2009-08-14 12:20:00,50.49,50.5,50.43,50.44,15700.0,37.8744,37.8819,37.8294,37.8369,15700.0
2009-08-14 12:25:00,50.45,50.45,50.43,50.44,11000.0,37.8444,37.8444,37.8294,37.8369,11000.0
2009-08-14 12:30:00,50.43,50.43,50.4,50.43,10300.0,37.8294,37.8294,37.8069,37.8294,10300.0
2009-08-14 12:35:00,50.43,50.49,50.41,50.48,30300.0,37.8294,37.8744,37.8144,37.8669,30300.0
2009-08-14 12:40:00,50.48,50.49,50.43,50.46,25600.0,37.8669,37.8744,37.8294,37.8519,25600.0
2009-08-14 12:45:00,50.45,50.51,50.44,50.49,8500.0,37.8444,37.8894,37.8369,37.8744,8500.0
2009-08-14 12:50:00,50.49,50.51,50.48,50.49,6200.0,37.8744,37.8894,37.8669,37.8744,6200.0
2009-08-14 12:55:00,50.49,50.55,50.49,50.54,8700.0,37.8744,37.9194,37.8744,37.9119,8700.0
2009-08-14 13:00:00,50.54,50.54,50.51,50.51,4300.0,37.9119,37.9119,37.8894,37.8894,4300.0
2009-08-14 13:05:00,50.5,50.51,50.47,50.47,20200.0,37.8819,37.8894,37.8594,37.8594,20200.0
2009-08-14 13:10:00,50.47,50.51,50.47,50.5,12400.0,37.8594,37.8894,37.8594,37.8819,12400.0
2009-08-14 13:15:00,50.51,50.56,50.47,50.53,35700.0,37.8894,37.9269,37.8594,37.9044,35700.0
2009-08-14 13:20:00,50.54,50.54,50.51,50.52,12600.0,37.9119,37.9119,37.8894,37.8969,12600.0
2009-08-14 13:25:00,50.51,50.51,50.49,50.5,7700.0,37.8894,37.8894,37.8744,37.8819,7700.0
2009-08-14 13:30:00,50.51,50.52,50.42,50.43,13500.0,37.8894,37.8969,37.8219,37.8294,13500.0
2009-08-14 13:35:00,50.46,50.48,50.44,50.45,13600.0,37.8519,37.8669,37.8369,37.8444,13600.0
2009-08-14 13:40:00,50.46,50.47,50.45,50.47,4300.0,37.8519,37.8594,37.8444,37.8594,4300.0
2009-08-14 13:45:00,50.46,50.5,50.46,50.5,9500.0,37.8519,37.8819,37.8519,37.8819,9500.0
2009-08-14 13:50:00,50.49,50.51,50.47,50.48,12300.0,37.8744,37.8894,37.8594,37.8669,12300.0
2009-08-14 13:55:00,50.47,50.5,50.47,50.5,7100.0,37.8594,37.8819,37.8594,37.8819,7100.0
2009-08-14 14:00:00,50.53,50.53,50.49,50.5,28900.0,37.9044,37.9044,37.8744,37.8819,28900.0
2009-08-14 14:05:00,50.5,50.52,50.46,50.47,18200.0,37.8819,37.8969,37.8519,37.8594,18200.0
2009-08-14 14:10:00,50.47,50.52,50.44,50.52,19700.0,37.8594,37.8969,37.8369,37.8969,19700.0
2009-08-14 14:15:00,50.52,50.53,50.47,50.49,11700.0,37.8969,37.9044,37.8594,37.8744,11700.0
2009-08-14 14:20:00,50.49,50.5,50.45,50.47,18700.0,37.8744,37.8819,37.8444,37.8594,18700.0
2009-08-14 14:25:00,50.47,50.5,50.47,50.47,4600.0,37.8594,37.8819,37.8594,37.8594,4600.0
2009-08-14 14:30:00,50.47,50.49,50.45,50.49,17000.0,37.8594,37.8744,37.8444,37.8744,17000.0
2009-08-14 14:35:00,50.48,50.54,50.47,50.51,19500.0,37.8669,37.9119,37.8594,37.8894,19500.0
2009-08-14 14:40:00,50.51,50.59,50.51,50.56,28900.0,37.8894,37.9494,37.8894,37.9269,28900.0
2009-08-14 14:45:00,50.58,50.58,50.55,50.57,6300.0,37.9419,37.9419,37.9194,37.9344,6300.0
2009-08-14 14:50:00,50.58,50.58,50.54,50.54,16700.0,37.9419,37.9419,37.9119,37.9119,16700.0
2009-08-14 14:55:00,50.53,50.55,50.52,50.54,7600.0,37.9044,37.9194,37.8969,37.9119,7600.0
2009-08-14 15:00:00,50.55,50.59,50.55,50.58,17600.0,37.9194,37.9494,37.9194,37.9419,17600.0
2009-08-14 15:05:00,50.58,50.62,50.58,50.6,20500.0,37.9419,37.9719,37.9419,37.9569,20500.0
2009-08-14 15:10:00,50.6,50.61,50.53,50.55,23300.0,37.9569,37.9644,37.9044,37.9194,23300.0
2009-08-14 15:15:00,50.55,50.58,50.54,50.58,31100.0,37.9194,37.9419,37.9119,37.9419,31100.0
2009-08-14 15:20:00,50.58,50.59,50.56,50.56,9400.0,37.9419,37.9494,37.9269,37.9269,9400.0
2009-08-14 15:25:00,50.55,50.55,50.48,50.51,30500.0,37.9194,37.9194,37.8669,37.8894,30500.0
2009-08-14 15:30:00,50.51,50.57,50.51,50.54,10100.0,37.8894,37.9344,37.8894,37.9119,10100.0
2009-08-14 15:35:00,50.54,50.66,50.54,50.65,51900.0,37.9119,38.002,37.9119,37.9945,51900.0
2009-08-14 15:40:00,50.65,50.67,50.6,50.67,26200.0,37.9945,38.0095,37.9569,38.0095,26200.0
2009-08-14 15:45:00,50.68,50.75,50.66,50.68,58300.0,38.017,38.0695,38.002,38.017,58300.0
2009-08-14 15:50:00,50.66,50.74,50.65,50.73,38400.0,38.002,38.062,37.9945,38.0545,38400.0
2009-08-14 15:55:00,50.73,50.87,50.73,50.87,58900.0,38.0545,38.1595,38.0545,38.1595,58900.0
2009-08-17 09:30:00,49.93,49.95,49.79,49.9,263400.0,37.4544,37.4694,37.3493,37.4319,263400.0
2009-08-17 09:35:00,49.9,49.9,49.63,49.64,53300.0,37.4319,37.4319,37.2293,37.2368,53300.0
2009-08-17 09:40:00,49.63,49.74,49.63,49.65,50600.0,37.2293,37.3118,37.2293,37.2443,50600.0
2009-08-17 09:45:00,49.64,49.64,49.55,49.6,28400.0,37.2368,37.2368,37.1693,37.2068,28400.0
2009-08-17 09:50:00,49.58,49.66,49.58,49.65,21100.0,37.1918,37.2518,37.1918,37.2443,21100.0
2009-08-17 09:55:00,49.65,49.74,49.6,49.7,46100.0,37.2443,37.3118,37.2068,37.2818,46100.0
2009-08-17 10:00:00,49.67,49.72,49.62,49.7,34800.0,37.2593,37.2968,37.2218,37.2818,34800.0
2009-08-17 10:05:00,49.68,49.74,49.6,49.67,37200.0,37.2668,37.3118,37.2068,37.2593,37200.0
2009-08-17 10:10:00,49.67,49.67,49.58,49.61,17900.0,37.2593,37.2593,37.1918,37.2143,17900.0
2009-08-17 10:15:00,49.63,49.69,49.56,49.65,34600.0,37.2293,37.2743,37.1768,37.2443,34600.0
2009-08-17 10:20:00,49.64,49.69,49.61,49.67,17900.0,37.2368,37.2743,37.2143,37.2593,17900.0
2009-08-17 10:25:00,49.66,49.71,49.63,49.7,20600.0,37.2518,37.2893,37.2293,37.2818,20600.0
2009-08-17 10:30:00,49.7,49.72,49.66,49.69,25600.0,37.2818,37.2968,37.2518,37.2743,25600.0
2009-08-17 10:35:00,49.7,49.71,49.62,49.66,16600.0,37.2818,37.2893,37.2218,37.2518,16600.0
2009-08-17 10:40:00,49.67,49.71,49.63,49.65,22100.0,37.2593,37.2893,37.2293,37.2443,22100.0
2009-08-17 10:45:00,49.65,49.68,49.64,49.66,20400.0,37.2443,37.2668,37.2368,37.2518,20400.0
2009-08-17 10:50:00,49.65,49.69,49.64,49.65,21000.0,37.2443,37.2743,37.2368,37.2443,21000.0
2009-08-17 10:55:00,49.63,49.65,49.6,49.61,23900.0,37.2293,37.2443,37.2068,37.2143,23900.0
2009-08-17 11:00:00,49.61,49.64,49.59,49.6,11500.0,37.2143,37.2368,37.1993,37.2068,11500.0
2009-08-17 11:05:00,49.59,49.61,49.57,49.59,14300.0,37.1993,37.2143,37.1843,37.1993,14300.0
2009-08-17 11:10:00,49.58,49.62,49.57,49.6,12400.0,37.1918,37.2218,37.1843,37.2068,12400.0
2009-08-17 11:15:00,49.59,49.61,49.5,49.51,51400.0,37.1993,37.2143,37.1318,37.1393,51400.0
2009-08-17 11:20:00,49.52,49.62,49.51,49.62,21800.0,37.1468,37.2218,37.1393,37.2218,21800.0
2009-08-17 11:25:00,49.64,49.7,49.64,49.67,20500.0,37.2368,37.2818,37.2368,37.2593,20500.0
2009-08-17 11:30:00,49.66,49.69,49.65,49.67,19400.0,37.2518,37.2743,37.2443,37.2593,19400.0
2009-08-17 11:35:00,49.66,49.69,49.65,49.67,42900.0,37.2518,37.2743,37.2443,37.2593,42900.0
2009-08-17 11:40:00,49.67,49.73,49.66,49.71,29300.0,37.2593,37.3043,37.2518,37.2893,29300.0
2009-08-17 11:45:00,49.71,49.71,49.68,49.68,18600.0,37.2893,37.2893,37.2668,37.2668,18600.0
2009-08-17 11:50:00,49.68,49.73,49.68,49.71,9900.0,37.2668,37.3043,37.2668,37.2893,9900.0
2009-08-17 11:55:00,49.71,49.79,49.71,49.75,50500.0,37.2893,37.3493,37.2893,37.3193,50500.0
2009-08-17 12:00:00,49.75,49.78,49.73,49.73,13500.0,37.3193,37.3418,37.3043,37.3043,13500.0
2009-08-17 12:05:00,49.73,49.75,49.68,49.68,8400.0,37.3043,37.3193,37.2668,37.2668,8400.0
2009-08-17 12:10:00,49.67,49.72,49.67,49.71,9700.0,37.2593,37.2968,37.2593,37.2893,9700.0
2009-08-17 12:15:00,49.71,49.72,49.69,49.72,13300.0,37.2893,37.2968,37.2743,37.2968,13300.0
2009-08-17 12:20:00,49.72,49.75,49.71,49.74,6600.0,37.2968,37.3193,37.2893,37.3118,6600.0
2009-08-17 12:25:00,49.74,49.74,49.71,49.74,7000.0,37.3118,37.3118,37.2893,37.3118,7000.0
2009-08-17 12:30:00,49.74,49.75,49.73,49.74,9800.0,37.3118,37.3193,37.3043,37.3118,9800.0
2009-08-17 12:35:00,49.74,49.75,49.7,49.71,33400.0,37.3118,37.3193,37.2818,37.2893,33400.0
2009-08-17 12:40:00,49.71,49.72,49.68,49.7,10800.0,37.2893,37.2968,37.2668,37.2818,10800.0
2009-08-17 12:45:00,49.7,49.73,49.7,49.7,6700.0,37.2818,37.3043,37.2818,37.2818,6700.0
2009-08-17 12:50:00,49.71,49.73,49.71,49.72,5900.0,37.2893,37.3043,37.2893,37.2968,5900.0
2009-08-17 12:55:00,49.71,49.73,49.69,49.7,9800.0,37.2893,37.3043,37.2743,37.2818,9800.0
2009-08-17 13:00:00,49.7,49.7,49.61,49.61,12000.0,37.2818,37.2818,37.2143,37.2143,12000.0
2009-08-17 13:05:00,49.63,49.66,49.61,49.66,11800.0,37.2293,37.2518,37.2143,37.2518,11800.0
2009-08-17 13:10:00,49.65,49.68,49.64,49.67,19200.0,37.2443,37.2668,37.2368,37.2593,19200.0
2009-08-17 13:15:00,49.67,49.71,49.67,49.71,17900.0,37.2593,37.2893,37.2593,37.2893,17900.0
2009-08-17 13:20:00,49.71,49.71,49.66,49.67,11600.0,37.2893,37.2893,37.2518,37.2593,11600.0
2009-08-17 13:25:00,49.67,49.69,49.67,49.69,1700.0,37.2593,37.2743,37.2593,37.2743,1700.0
2009-08-17 13:30:00,49.68,49.69,49.62,49.68,12200.0,37.2668,37.2743,37.2218,37.2668,12200.0
2009-08-17 13:35:00,49.66,49.68,49.63,49.63,5400.0,37.2518,37.2668,37.2293,37.2293,5400.0
2009-08-17 13:40:00,49.64,49.65,49.6,49.64,14700.0,37.2368,37.2443,37.2068,37.2368,14700.0
2009-08-17 13:45:00,49.65,49.7,49.65,49.68,2800.0,37.2443,37.2818,37.2443,37.2668,2800.0
2009-08-17 13:50:00,49.7,49.7,49.67,49.67,8300.0,37.2818,37.2818,37.2593,37.2593,8300.0
2009-08-17 13:55:00,49.67,49.74,49.67,49.73,23400.0,37.2593,37.3118,37.2593,37.3043,23400.0
2009-08-17 14:00:00,49.72,49.72,49.69,49.69,21300.0,37.2968,37.2968,37.2743,37.2743,21300.0
2009-08-17 14:05:00,49.68,49.69,49.65,49.68,5600.0,37.2668,37.2743,37.2443,37.2668,5600.0
2009-08-17 14:10:00,49.69,49.71,49.68,49.69,12800.0,37.2743,37.2893,37.2668,37.2743,12800.0
2009-08-17 14:15:00,49.7,49.7,49.69,49.69,10000.0,37.2818,37.2818,37.2743,37.2743,10000.0
2009-08-17 14:20:00,49.7,49.71,49.64,49.64,10100.0,37.2818,37.2893,37.2368,37.2368,10100.0
2009-08-17 14:25:00,49.64,49.72,49.64,49.72,6800.0,37.2368,37.2968,37.2368,37.2968,6800.0
2009-08-17 14:30:00,49.73,49.74,49.71,49.74,11900.0,37.3043,37.3118,37.2893,37.3118,11900.0
2009-08-17 14:35:00,49.72,49.74,49.7,49.71,5300.0,37.2968,37.3118,37.2818,37.2893,5300.0
2009-08-17 14:40:00,49.7,49.71,49.68,49.69,5500.0,37.2818,37.2893,37.2668,37.2743,5500.0
2009-08-17 14:45:00,49.69,49.7,49.63,49.63,11000.0,37.2743,37.2818,37.2293,37.2293,11000.0
2009-08-17 14:50:00,49.64,49.64,49.61,49.64,22000.0,37.2368,37.2368,37.2143,37.2368,22000.0
2009-08-17 14:55:00,49.65,49.69,49.64,49.66,8500.0,37.2443,37.2743,37.2368,37.2518,8500.0
2009-08-17 15:00:00,49.66,49.72,49.65,49.72,27300.0,37.2518,37.2968,37.2443,37.2968,27300.0
2009-08-17 15:05:00,49.71,49.73,49.68,49.69,23600.0,37.2893,37.3043,37.2668,37.2743,23600.0
2009-08-17 15:10:00,49.68,49.68,49.6,49.61,15200.0,37.2668,37.2668,37.2068,37.2143,15200.0
2009-08-17 15:15:00,49.62,49.66,49.62,49.64,13500.0,37.2218,37.2518,37.2218,37.2368,13500.0
2009-08-17 15:20:00,49.64,49.65,49.59,49.59,30000.0,37.2368,37.2443,37.1993,37.1993,30000.0
2009-08-17 15:25:00,49.58,49.6,49.53,49.6,52300.0,37.1918,37.2068,37.1543,37.2068,52300.0
2009-08-17 15:30:00,49.59,49.64,49.58,49.64,12400.0,37.1993,37.2368,37.1918,37.2368,12400.0
2009-08-17 15:35:00,49.61,49.61,49.58,49.59,28800.0,37.2143,37.2143,37.1918,37.1993,28800.0
2009-08-17 15:40:00,49.58,49.59,49.47,49.56,49200.0,37.1918,37.1993,37.1093,37.1768,49200.0
2009-08-17 15:45:00,49.54,49.59,49.51,49.52,34600.0,37.1618,37.1993,37.1393,37.1468,34600.0
2009-08-17 15:50:00,49.51,49.6,49.51,49.56,51000.0,37.1393,37.2068,37.1393,37.1768,51000.0
2009-08-17 15:55:00,49.58,49.61,49.53,49.53,73800.0,37.1918,37.2143,37.1543,37.1543,73800.0
2009-08-18 09:30:00,49.66,49.83,49.66,49.76,139300.0,37.2518,37.3793,37.2518,37.3268,139300.0
2009-08-18 09:35:00,49.74,49.81,49.7,49.73,51000.0,37.3118,37.3643,37.2818,37.3043,51000.0
2009-08-18 09:40:00,49.76,49.77,49.67,49.76,43300.0,37.3268,37.3343,37.2593,37.3268,43300.0
2009-08-18 09:45:00,49.73,49.73,49.61,49.65,51000.0,37.3043,37.3043,37.2143,37.2443,51000.0
2009-08-18 09:50:00,49.64,49.73,49.6,49.73,31600.0,37.2368,37.3043,37.2068,37.3043,31600.0
2009-08-18 09:55:00,49.72,49.74,49.66,49.69,14600.0,37.2968,37.3118,37.2518,37.2743,14600.0
2009-08-18 10:00:00,49.69,49.85,49.69,49.82,22700.0,37.2743,37.3943,37.2743,37.3718,22700.0
2009-08-18 10:05:00,49.83,49.9,49.82,49.86,42700.0,37.3793,37.4319,37.3718,37.4018,42700.0
2009-08-18 10:10:00,49.87,49.9,49.85,49.86,50400.0,37.4093,37.4319,37.3943,37.4018,50400.0
2009-08-18 10:15:00,49.87,49.92,49.83,49.84,25300.0,37.4093,37.4469,37.3793,37.3868,25300.0
2009-08-18 10:20:00,49.83,49.87,49.81,49.82,26500.0,37.3793,37.4093,37.3643,37.3718,26500.0
2009-08-18 10:25:00,49.82,49.83,49.78,49.79,35800.0,37.3718,37.3793,37.3418,37.3493,35800.0
2009-08-18 10:30:00,49.77,49.82,49.75,49.81,20200.0,37.3343,37.3718,37.3193,37.3643,20200.0
2009-08-18 10:35:00,49.79,49.84,49.79,49.84,39400.0,37.3493,37.3868,37.3493,37.3868,39400.0
2009-08-18 10:40:00,49.85,49.87,49.83,49.84,18500.0,37.3943,37.4093,37.3793,37.3868,18500.0
2009-08-18 10:45:00,49.83,49.87,49.78,49.85,39600.0,37.3793,37.4093,37.3418,37.3943,39600.0
2009-08-18 10:50:00,49.85,49.85,49.82,49.84,38400.0,37.3943,37.3943,37.3718,37.3868,38400.0
2009-08-18 10:55:00,49.84,49.84,49.78,49.8,24100.0,37.3868,37.3868,37.3418,37.3568,24100.0
2009-08-18 11:00:00,49.8,49.85,49.8,49.84,5000.0,37.3568,37.3943,37.3568,37.3868,5000.0
2009-08-18 11:05:00,49.85,49.9,49.82,49.9,26200.0,37.3943,37.4319,37.3718,37.4319,26200.0
2009-08-18 11:10:00,49.89,49.92,49.88,49.91,47200.0,37.4243,37.4469,37.4168,37.4394,47200.0
2009-08-18 11:15:00,49.91,49.94,49.89,49.9,15600.0,37.4394,37.4619,37.4243,37.4319,15600.0
2009-08-18 11:20:00,49.91,49.92,49.86,49.92,24400.0,37.4394,37.4469,37.4018,37.4469,24400.0
2009-08-18 11:25:00,49.91,49.94,49.9,49.93,36000.0,37.4394,37.4619,37.4319,37.4544,36000.0
2009-08-18 11:30:00,49.93,50.06,49.93,50.03,33200.0,37.4544,37.5519,37.4544,37.5294,33200.0
2009-08-18 11:35:00,50.03,50.07,50.03,50.05,39100.0,37.5294,37.5594,37.5294,37.5444,39100.0
2009-08-18 11:40:00,50.03,50.04,50.02,50.03,17200.0,37.5294,37.5369,37.5219,37.5294,17200.0
2009-08-18 11:45:00,50.02,50.04,50.01,50.03,26600.0,37.5219,37.5369,37.5144,37.5294,26600.0
2009-08-18 11:50:00,50.03,50.07,50.02,50.03,32200.0,37.5294,37.5594,37.5219,37.5294,32200.0
2009-08-18 11:55:00,50.03,50.05,50.02,50.03,24500.0,37.5294,37.5444,37.5219,37.5294,24500.0
2009-08-18 12:00:00,50.04,50.09,50.04,50.08,25600.0,37.5369,37.5744,37.5369,37.5669,25600.0
2009-08-18 12:05:00,50.07,50.13,50.07,50.1,26200.0,37.5594,37.6044,37.5594,37.5819,26200.0
2009-08-18 12:10:00,50.09,50.1,50.07,50.07,17900.0,37.5744,37.5819,37.5594,37.5594,17900.0
2009-08-18 12:15:00,50.06,50.07,50.05,50.06,14600.0,37.5519,37.5594,37.5444,37.5519,14600.0
2009-08-18 12:20:00,50.06,50.07,50.06,50.07,9200.0,37.5519,37.5594,37.5519,37.5594,9200.0
2009-08-18 12:25:00,50.06,50.08,50.06,50.07,11300.0,37.5519,37.5669,37.5519,37.5594,11300.0
2009-08-18 12:30:00,50.06,50.08,50.04,50.04,12600.0,37.5519,37.5669,37.5369,37.5369,12600.0
2009-08-18 12:35:00,50.04,50.06,50.04,50.04,6100.0,37.5369,37.5519,37.5369,37.5369,6100.0
2009-08-18 12:40:00,50.04,50.13,50.04,50.12,10600.0,37.5369,37.6044,37.5369,37.5969,10600.0
2009-08-18 12:45:00,50.11,50.12,50.1,50.11,6200.0,37.5894,37.5969,37.5819,37.5894,6200.0
2009-08-18 12:50:00,50.11,50.12,50.09,50.1,7000.0,37.5894,37.5969,37.5744,37.5819,7000.0
2009-08-18 12:55:00,50.09,50.11,50.08,50.09,4300.0,37.5744,37.5894,37.5669,37.5744,4300.0
2009-08-18 13:00:00,50.1,50.15,50.09,50.15,31600.0,37.5819,37.6194,37.5744,37.6194,31600.0
2009-08-18 13:05:00,50.16,50.16,50.09,50.11,9500.0,37.6269,37.6269,37.5744,37.5894,9500.0
2009-08-18 13:10:00,50.11,50.11,50.03,50.06,35400.0,37.5894,37.5894,37.5294,37.5519,35400.0
2009-08-18 13:15:00,50.05,50.05,50.02,50.05,8600.0,37.5444,37.5444,37.5219,37.5444,8600.0
2009-08-18 13:20:00,50.05,50.07,50.05,50.07,10400.0,37.5444,37.5594,37.5444,37.5594,10400.0
2009-08-18 13:25:00,50.07,50.09,50.06,50.09,17200.0,37.5594,37.5744,37.5519,37.5744,17200.0
2009-08-18 13:30:00,50.09,50.1,50.04,50.06,22500.0,37.5744,37.5819,37.5369,37.5519,22500.0
2009-08-18 13:35:00,50.04,50.06,49.98,49.99,33900.0,37.5369,37.5519,37.4919,37.4994,33900.0
2009-08-18 13:40:00,50.0,50.01,49.99,50.0,3700.0,37.5069,37.5144,37.4994,37.5069,3700.0
2009-08-18 13:45:00,50.01,50.04,50.01,50.04,5400.0,37.5144,37.5369,37.5144,37.5369,5400.0
2009-08-18 13:50:00,50.03,50.06,50.02,50.02,6600.0,37.5294,37.5519,37.5219,37.5219,6600.0
2009-08-18 13:55:00,50.04,50.07,50.04,50.07,18900.0,37.5369,37.5594,37.5369,37.5594,18900.0
2009-08-18 14:00:00,50.07,50.13,50.07,50.11,21300.0,37.5594,37.6044,37.5594,37.5894,21300.0
2009-08-18 14:05:00,50.1,50.11,50.08,50.1,11300.0,37.5819,37.5894,37.5669,37.5819,11300.0
2009-08-18 14:10:00,50.08,50.12,50.08,50.11,18400.0,37.5669,37.5969,37.5669,37.5894,18400.0
2009-08-18 14:15:00,50.1,50.13,50.1,50.12,13800.0,37.5819,37.6044,37.5819,37.5969,13800.0
2009-08-18 14:20:00,50.12,50.13,50.08,50.12,24200.0,37.5969,37.6044,37.5669,37.5969,24200.0
2009-08-18 14:25:00,50.13,50.16,50.11,50.16,26900.0,37.6044,37.6269,37.5894,37.6269,26900.0
2009-08-18 14:30:00,50.16,50.18,50.07,50.09,57400.0,37.6269,37.6419,37.5594,37.5744,57400.0
2009-08-18 14:35:00,50.09,50.11,50.07,50.08,13900.0,37.5744,37.5894,37.5594,37.5669,13900.0
2009-08-18 14:40:00,50.09,50.1,50.08,50.08,8000.0,37.5744,37.5819,37.5669,37.5669,8000.0
2009-08-18 14:45:00,50.08,50.13,50.08,50.11,16400.0,37.5669,37.6044,37.5669,37.5894,16400.0
2009-08-18 14:50:00,50.11,50.14,50.1,50.12,25600.0,37.5894,37.6119,37.5819,37.5969,25600.0
2009-08-18 14:55:00,50.11,50.11,50.08,50.11,31700.0,37.5894,37.5894,37.5669,37.5894,31700.0
2009-08-18 15:00:00,50.09,50.15,50.09,50.13,27000.0,37.5744,37.6194,37.5744,37.6044,27000.0
2009-08-18 15:05:00,50.12,50.15,50.12,50.14,16400.0,37.5969,37.6194,37.5969,37.6119,16400.0
2009-08-18 15:10:00,50.14,50.17,50.14,50.15,33200.0,37.6119,37.6344,37.6119,37.6194,33200.0
2009-08-18 15:15:00,50.16,50.2,50.16,50.18,32900.0,37.6269,37.6569,37.6269,37.6419,32900.0
2009-08-18 15:20:00,50.19,50.2,50.17,50.19,17900.0,37.6494,37.6569,37.6344,37.6494,17900.0
2009-08-18 15:25:00,50.19,50.19,50.09,50.1,55500.0,37.6494,37.6494,37.5744,37.5819,55500.0
2009-08-18 15:30:00,50.1,50.13,50.09,50.13,23100.0,37.5819,37.6044,37.5744,37.6044,23100.0
2009-08-18 15:35:00,50.12,50.13,50.06,50.11,42400.0,37.5969,37.6044,37.5519,37.5894,42400.0
2009-08-18 15:40:00,50.11,50.15,50.11,50.15,66500.0,37.5894,37.6194,37.5894,37.6194,66500.0
2009-08-18 15:45:00,50.14,50.15,50.12,50.15,56000.0,37.6119,37.6194,37.5969,37.6194,56000.0
2009-08-18 15:50:00,50.15,50.19,50.09,50.1,59400.0,37.6194,37.6494,37.5744,37.5819,59400.0
2009-08-18 15:55:00,50.1,50.12,50.03,50.07,97900.0,37.5819,37.5969,37.5294,37.5594,97900.0
2009-08-18 16:00:00,50.07,50.07,50.07,50.07,100.0,37.5594,37.5594,37.5594,37.5594,100.0
2009-08-18 16:05:00,50.09,50.09,50.09,50.09,100.0,37.5744,37.5744,37.5744,37.5744,100.0
2009-08-18 16:10:00,50.09,50.09,50.09,50.09,0.0,37.5744,37.5744,37.5744,37.5744,0.0
2009-08-19 09:30:00,49.67,49.74,49.58,49.72,66600.0,37.2593,37.3118,37.1918,37.2968,66600.0
2009-08-19 09:35:00,49.72,49.78,49.71,49.74,24900.0,37.2968,37.3418,37.2893,37.3118,24900.0
2009-08-19 09:40:00,49.75,49.84,49.75,49.82,21200.0,37.3193,37.3868,37.3193,37.3718,21200.0
2009-08-19 09:45:00,49.84,49.95,49.83,49.85,13600.0,37.3868,37.4694,37.3793,37.3943,13600.0
2009-08-19 09:50:00,49.87,49.94,49.85,49.85,17200.0,37.4093,37.4619,37.3943,37.3943,17200.0
2009-08-19 09:55:00,49.86,49.96,49.85,49.88,10900.0,37.4018,37.4769,37.3943,37.4168,10900.0
2009-08-19 10:00:00,49.93,50.08,49.92,50.08,20500.0,37.4544,37.5669,37.4469,37.5669,20500.0
2009-08-19 10:05:00,50.09,50.09,50.05,50.05,12700.0,37.5744,37.5744,37.5444,37.5444,12700.0
2009-08-19 10:10:00,50.06,50.09,49.97,49.99,31200.0,37.5519,37.5744,37.4844,37.4994,31200.0
2009-08-19 10:15:00,49.99,50.01,49.94,49.95,10300.0,37.4994,37.5144,37.4619,37.4694,10300.0
2009-08-19 10:20:00,49.95,49.99,49.95,49.95,10300.0,37.4694,37.4994,37.4694,37.4694,10300.0
2009-08-19 10:25:00,49.93,49.96,49.9,49.96,11700.0,37.4544,37.4769,37.4319,37.4769,11700.0
2009-08-19 10:30:00,49.97,50.11,49.97,50.04,69900.0,37.4844,37.5894,37.4844,37.5369,69900.0
2009-08-19 10:35:00,50.02,50.13,50.02,50.08,11500.0,37.5219,37.6044,37.5219,37.5669,11500.0
2009-08-19 10:40:00,50.07,50.12,50.06,50.1,16200.0,37.5594,37.5969,37.5519,37.5819,16200.0
2009-08-19 10:45:00,50.08,50.08,49.99,50.0,31500.0,37.5669,37.5669,37.4994,37.5069,31500.0
2009-08-19 10:50:00,50.01,50.03,49.99,50.01,5500.0,37.5144,37.5294,37.4994,37.5144,5500.0
2009-08-19 10:55:00,50.0,50.02,49.98,50.0,3700.0,37.5069,37.5219,37.4919,37.5069,3700.0
2009-08-19 11:00:00,49.99,50.09,49.97,50.07,8800.0,37.4994,37.5744,37.4844,37.5594,8800.0
2009-08-19 11:05:00,50.06,50.09,50.04,50.04,3300.0,37.5519,37.5744,37.5369,37.5369,3300.0
2009-08-19 11:10:00,50.03,50.03,49.99,50.02,3200.0,37.5294,37.5294,37.4994,37.5219,3200.0
2009-08-19 11:15:00,50.03,50.08,50.03,50.08,9400.0,37.5294,37.5669,37.5294,37.5669,9400.0
2009-08-19 11:20:00,50.05,50.06,50.0,50.01,14500.0,37.5444,37.5519,37.5069,37.5144,14500.0
2009-08-19 11:25:00,50.0,50.06,50.0,50.04,6300.0,37.5069,37.5519,37.5069,37.5369,6300.0
2009-08-19 11:30:00,50.06,50.08,50.02,50.05,3400.0,37.5519,37.5669,37.5219,37.5444,3400.0
2009-08-19 11:35:00,50.04,50.04,50.0,50.02,1700.0,37.5369,37.5369,37.5069,37.5219,1700.0
2009-08-19 11:40:00,50.02,50.07,50.02,50.05,10300.0,37.5219,37.5594,37.5219,37.5444,10300.0
2009-08-19 11:45:00,50.04,50.11,50.03,50.11,6300.0,37.5369,37.5894,37.5294,37.5894,6300.0
2009-08-19 11:50:00,50.12,50.32,50.12,50.32,27800.0,37.5969,37.7469,37.5969,37.7469,27800.0
2009-08-19 11:55:00,50.34,50.38,50.33,50.38,19800.0,37.7619,37.7919,37.7544,37.7919,19800.0
2009-08-19 12:00:00,50.39,50.41,50.35,50.39,11900.0,37.7994,37.8144,37.7694,37.7994,11900.0
2009-08-19 12:05:00,50.38,50.51,50.37,50.51,9400.0,37.7919,37.8894,37.7844,37.8894,9400.0
2009-08-19 12:10:00,50.51,50.57,50.5,50.51,9800.0,37.8894,37.9344,37.8819,37.8894,9800.0
2009-08-19 12:15:00,50.5,50.5,50.46,50.48,6700.0,37.8819,37.8819,37.8519,37.8669,6700.0
2009-08-19 12:20:00,50.49,50.5,50.47,50.49,3300.0,37.8744,37.8819,37.8594,37.8744,3300.0
2009-08-19 12:25:00,50.5,50.5,50.47,50.47,13500.0,37.8819,37.8819,37.8594,37.8594,13500.0
2009-08-19 12:30:00,50.49,50.49,50.43,50.44,9700.0,37.8744,37.8744,37.8294,37.8369,9700.0
2009-08-19 12:35:00,50.46,50.5,50.46,50.5,2000.0,37.8519,37.8819,37.8519,37.8819,2000.0
2009-08-19 12:40:00,50.5,50.5,50.46,50.47,6000.0,37.8819,37.8819,37.8519,37.8594,6000.0
2009-08-19 12:45:00,50.45,50.46,50.43,50.45,12000.0,37.8444,37.8519,37.8294,37.8444,12000.0
2009-08-19 12:50:00,50.45,50.54,50.45,50.54,9900.0,37.8444,37.9119,37.8444,37.9119,9900.0
2009-08-19 12:55:00,50.53,50.53,50.5,50.51,4200.0,37.9044,37.9044,37.8819,37.8894,4200.0
2009-08-19 13:00:00,50.51,50.54,50.5,50.51,15500.0,37.8894,37.9119,37.8819,37.8894,15500.0
2009-08-19 13:05:00,50.51,50.56,50.5,50.56,3000.0,37.8894,37.9269,37.8819,37.9269,3000.0
2009-08-19 13:10:00,50.56,50.62,50.55,50.57,6000.0,37.9269,37.9719,37.9194,37.9344,6000.0
2009-08-19 13:15:00,50.59,50.59,50.56,50.57,14400.0,37.9494,37.9494,37.9269,37.9344,14400.0
2009-08-19 13:20:00,50.56,50.6,50.56,50.57,4400.0,37.9269,37.9569,37.9269,37.9344,4400.0
2009-08-19 13:25:00,50.58,50.58,50.54,50.54,8300.0,37.9419,37.9419,37.9119,37.9119,8300.0
2009-08-19 13:30:00,50.55,50.55,50.52,50.52,3500.0,37.9194,37.9194,37.8969,37.8969,3500.0
2009-08-19 13:35:00,50.53,50.57,50.53,50.57,4500.0,37.9044,37.9344,37.9044,37.9344,4500.0
2009-08-19 13:40:00,50.57,50.57,50.54,50.56,2100.0,37.9344,37.9344,37.9119,37.9269,2100.0
2009-08-19 13:45:00,50.53,50.56,50.52,50.56,3100.0,37.9044,37.9269,37.8969,37.9269,3100.0
2009-08-19 13:50:00,50.58,50.58,50.55,50.55,4100.0,37.9419,37.9419,37.9194,37.9194,4100.0
2009-08-19 13:55:00,50.55,50.57,50.55,50.56,2800.0,37.9194,37.9344,37.9194,37.9269,2800.0
2009-08-19 14:00:00,50.59,50.59,50.54,50.54,2100.0,37.9494,37.9494,37.9119,37.9119,2100.0
2009-08-19 14:05:00,50.55,50.56,50.53,50.54,8300.0,37.9194,37.9269,37.9044,37.9119,8300.0
2009-08-19 14:10:00,50.53,50.55,50.52,50.52,5000.0,37.9044,37.9194,37.8969,37.8969,5000.0
2009-08-19 14:15:00,50.52,50.53,50.51,50.51,5600.0,37.8969,37.9044,37.8894,37.8894,5600.0
2009-08-19 14:20:00,50.51,50.53,50.49,50.49,5700.0,37.8894,37.9044,37.8744,37.8744,5700.0
2009-08-19 14:25:00,50.5,50.51,50.49,50.49,3100.0,37.8819,37.8894,37.8744,37.8744,3100.0
2009-08-19 14:30:00,50.5,50.5,50.44,50.45,17000.0,37.8819,37.8819,37.8369,37.8444,17000.0
2009-08-19 14:35:00,50.43,50.45,50.43,50.45,4400.0,37.8294,37.8444,37.8294,37.8444,4400.0
2009-08-19 14:40:00,50.43,50.47,50.42,50.46,3800.0,37.8294,37.8594,37.8219,37.8519,3800.0
2009-08-19 14:45:00,50.45,50.46,50.41,50.43,104300.0,37.8444,37.8519,37.8144,37.8294,104300.0
2009-08-19 14:50:00,50.42,50.46,50.41,50.46,8700.0,37.8219,37.8519,37.8144,37.8519,8700.0
2009-08-19 14:55:00,50.47,50.5,50.47,50.49,5000.0,37.8594,37.8819,37.8594,37.8744,5000.0
2009-08-19 15:00:00,50.5,50.5,50.42,50.46,10800.0,37.8819,37.8819,37.8219,37.8519,10800.0
2009-08-19 15:05:00,50.44,50.44,50.35,50.36,16000.0,37.8369,37.8369,37.7694,37.7769,16000.0
2009-08-19 15:10:00,50.36,50.36,50.28,50.33,34300.0,37.7769,37.7769,37.7169,37.7544,34300.0
2009-08-19 15:15:00,50.33,50.33,50.29,50.32,38000.0,37.7544,37.7544,37.7244,37.7469,38000.0
2009-08-19 15:20:00,50.35,50.37,50.32,50.36,17900.0,37.7694,37.7844,37.7469,37.7769,17900.0
2009-08-19 15:25:00,50.35,50.39,50.33,50.38,19600.0,37.7694,37.7994,37.7544,37.7919,19600.0
2009-08-19 15:30:00,50.37,50.38,50.31,50.35,11900.0,37.7844,37.7919,37.7394,37.7694,11900.0
2009-08-19 15:35:00,50.35,50.44,50.34,50.44,15000.0,37.7694,37.8369,37.7619,37.8369,15000.0
2009-08-19 15:40:00,50.42,50.46,50.42,50.44,6400.0,37.8219,37.8519,37.8219,37.8369,6400.0
2009-08-19 15:45:00,50.43,50.44,50.39,50.39,9200.0,37.8294,37.8369,37.7994,37.7994,9200.0
2009-08-19 15:50:00,50.4,50.45,50.39,50.45,10200.0,37.8069,37.8444,37.7994,37.8444,10200.0
2009-08-19 15:55:00,50.45,50.51,50.45,50.5,55300.0,37.8444,37.8894,37.8444,37.8819,55300.0
2009-08-20 09:30:00,50.53,50.58,50.43,50.58,33100.0,37.9044,37.9419,37.8294,37.9419,33100.0
2009-08-20 09:35:00,50.56,50.68,50.56,50.68,13900.0,37.9269,38.017,37.9269,38.017,13900.0
2009-08-20 09:40:00,50.68,50.78,50.66,50.71,12600.0,38.017,38.092,38.002,38.0395,12600.0
2009-08-20 09:45:00,50.71,50.77,50.71,50.73,13700.0,38.0395,38.0845,38.0395,38.0545,13700.0
2009-08-20 09:50:00,50.73,50.76,50.69,50.73,11900.0,38.0545,38.077,38.0245,38.0545,11900.0
2009-08-20 09:55:00,50.74,50.84,50.72,50.84,19800.0,38.062,38.137,38.047,38.137,19800.0
2009-08-20 10:00:00,50.85,50.88,50.8,50.8,12200.0,38.1445,38.167,38.107,38.107,12200.0
2009-08-20 10:05:00,50.81,50.81,50.71,50.72,16700.0,38.1145,38.1145,38.0395,38.047,16700.0
2009-08-20 10:10:00,50.75,50.76,50.7,50.76,5200.0,38.0695,38.077,38.032,38.077,5200.0
2009-08-20 10:15:00,50.76,50.78,50.73,50.76,14400.0,38.077,38.092,38.0545,38.077,14400.0
2009-08-20 10:20:00,50.78,50.81,50.76,50.77,4900.0,38.092,38.1145,38.077,38.0845,4900.0
2009-08-20 10:25:00,50.79,50.81,50.78,50.79,3000.0,38.0995,38.1145,38.092,38.0995,3000.0
2009-08-20 10:30:00,50.81,50.85,50.8,50.83,8300.0,38.1145,38.1445,38.107,38.1295,8300.0
2009-08-20 10:35:00,50.83,50.88,50.83,50.85,11800.0,38.1295,38.167,38.1295,38.1445,11800.0
2009-08-20 10:40:00,50.87,50.96,50.87,50.95,14300.0,38.1595,38.227,38.1595,38.2195,14300.0
2009-08-20 10:45:00,50.93,50.95,50.91,50.92,10800.0,38.2045,38.2195,38.1895,38.197,10800.0
2009-08-20 10:50:00,50.93,50.94,50.9,50.9,4100.0,38.2045,38.212,38.182,38.182,4100.0
2009-08-20 10:55:00,50.9,50.91,50.88,50.89,6900.0,38.182,38.1895,38.167,38.1745,6900.0
2009-08-20 11:00:00,50.87,50.89,50.83,50.87,21600.0,38.1595,38.1745,38.1295,38.1595,21600.0
2009-08-20 11:05:00,50.87,50.89,50.84,50.87,6700.0,38.1595,38.1745,38.137,38.1595,6700.0
2009-08-20 11:10:00,50.87,50.91,50.87,50.9,12900.0,38.1595,38.1895,38.1595,38.182,12900.0
2009-08-20 11:15:00,50.89,50.89,50.85,50.87,7900.0,38.1745,38.1745,38.1445,38.1595,7900.0
2009-08-20 11:20:00,50.86,50.86,50.84,50.85,4600.0,38.152,38.152,38.137,38.1445,4600.0
2009-08-20 11:25:00,50.83,50.86,50.83,50.86,4700.0,38.1295,38.152,38.1295,38.152,4700.0
2009-08-20 11:30:00,50.87,50.89,50.83,50.86,11400.0,38.1595,38.1745,38.1295,38.152,11400.0
2009-08-20 11:35:00,50.85,50.85,50.78,50.79,9800.0,38.1445,38.1445,38.092,38.0995,9800.0
2009-08-20 11:40:00,50.8,50.81,50.78,50.8,9300.0,38.107,38.1145,38.092,38.107,9300.0
2009-08-20 11:45:00,50.81,50.81,50.78,50.79,3700.0,38.1145,38.1145,38.092,38.0995,3700.0
2009-08-20 11:50:00,50.81,50.87,50.79,50.87,6500.0,38.1145,38.1595,38.0995,38.1595,6500.0
2009-08-20 11:55:00,50.87,50.87,50.81,50.82,11100.0,38.1595,38.1595,38.1145,38.122,11100.0
2009-08-20 12:00:00,50.82,50.85,50.82,50.83,4200.0,38.122,38.1445,38.122,38.1295,4200.0
2009-08-20 12:05:00,50.84,50.86,50.84,50.85,1700.0,38.137,38.152,38.137,38.1445,1700.0
2009-08-20 12:10:00,50.85,50.85,50.84,50.85,7500.0,38.1445,38.1445,38.137,38.1445,7500.0
2009-08-20 12:15:00,50.84,50.85,50.82,50.84,3500.0,38.137,38.1445,38.122,38.137,3500.0
2009-08-20 12:20:00,50.83,50.83,50.8,50.8,5300.0,38.1295,38.1295,38.107,38.107,5300.0
2009-08-20 12:25:00,50.8,50.84,50.8,50.82,4300.0,38.107,38.137,38.107,38.122,4300.0
2009-08-20 12:30:00,50.83,50.84,50.83,50.83,300.0,38.1295,38.137,38.1295,38.1295,300.0
2009-08-20 12:35:00,50.83,50.84,50.83,50.84,1600.0,38.1295,38.137,38.1295,38.137,1600.0
2009-08-20 12:40:00,50.86,50.88,50.84,50.87,10300.0,38.152,38.167,38.137,38.1595,10300.0
2009-08-20 12:45:00,50.88,50.91,50.88,50.89,2800.0,38.167,38.1895,38.167,38.1745,2800.0
2009-08-20 12:50:00,50.89,50.9,50.88,50.88,19600.0,38.1745,38.182,38.167,38.167,19600.0
2009-08-20 12:55:00,50.88,50.88,50.87,50.88,1000.0,38.167,38.167,38.1595,38.167,1000.0
2009-08-20 13:00:00,50.87,50.88,50.87,50.88,2700.0,38.1595,38.167,38.1595,38.167,2700.0
2009-08-20 13:05:00,50.87,50.9,50.87,50.89,10000.0,38.1595,38.182,38.1595,38.1745,10000.0
2009-08-20 13:10:00,50.87,50.87,50.85,50.86,5200.0,38.1595,38.1595,38.1445,38.152,5200.0
2009-08-20 13:15:00,50.86,50.86,50.85,50.85,700.0,38.152,38.152,38.1445,38.1445,700.0
2009-08-20 13:20:00,50.86,50.86,50.84,50.84,2100.0,38.152,38.152,38.137,38.137,2100.0
2009-08-20 13:25:00,50.84,50.89,50.84,50.88,2200.0,38.137,38.1745,38.137,38.167,2200.0
2009-08-20 13:30:00,50.9,50.92,50.88,50.9,7100.0,38.182,38.197,38.167,38.182,7100.0
2009-08-20 13:35:00,50.93,50.93,50.89,50.9,2400.0,38.2045,38.2045,38.1745,38.182,2400.0
2009-08-20 13:40:00,50.89,50.9,50.85,50.9,8000.0,38.1745,38.182,38.1445,38.182,8000.0
2009-08-20 13:45:00,50.91,50.91,50.88,50.89,8900.0,38.1895,38.1895,38.167,38.1745,8900.0
2009-08-20 13:50:00,50.9,50.91,50.88,50.91,3200.0,38.182,38.1895,38.167,38.1895,3200.0
2009-08-20 13:55:00,50.89,50.91,50.87,50.91,7700.0,38.1745,38.1895,38.1595,38.1895,7700.0
2009-08-20 14:00:00,50.89,50.91,50.88,50.89,5300.0,38.1745,38.1895,38.167,38.1745,5300.0
2009-08-20 14:05:00,50.93,50.93,50.89,50.92,3600.0,38.2045,38.2045,38.1745,38.197,3600.0
2009-08-20 14:10:00,50.9,50.91,50.9,50.91,1200.0,38.182,38.1895,38.182,38.1895,1200.0
2009-08-20 14:15:00,50.92,50.93,50.89,50.9,3700.0,38.197,38.2045,38.1745,38.182,3700.0
2009-08-20 14:20:00,50.89,50.89,50.86,50.89,2700.0,38.1745,38.1745,38.152,38.1745,2700.0
2009-08-20 14:25:00,50.88,50.9,50.87,50.87,14500.0,38.167,38.182,38.1595,38.1595,14500.0
2009-08-20 14:30:00,50.86,50.88,50.85,50.85,3400.0,38.152,38.167,38.1445,38.1445,3400.0
2009-08-20 14:35:00,50.85,50.89,50.84,50.87,3900.0,38.1445,38.1745,38.137,38.1595,3900.0
2009-08-20 14:40:00,50.86,50.87,50.83,50.84,4300.0,38.152,38.1595,38.1295,38.137,4300.0
2009-08-20 14:45:00,50.85,50.86,50.82,50.85,4500.0,38.1445,38.152,38.122,38.1445,4500.0
2009-08-20 14:50:00,50.84,50.89,50.83,50.88,10000.0,38.137,38.1745,38.1295,38.167,10000.0
2009-08-20 14:55:00,50.88,50.9,50.86,50.89,6100.0,38.167,38.182,38.152,38.1745,6100.0
2009-08-20 15:00:00,50.89,50.92,50.88,50.92,27100.0,38.1745,38.197,38.167,38.197,27100.0
2009-08-20 15:05:00,50.92,51.0,50.9,50.98,24000.0,38.197,38.257,38.182,38.242,24000.0
2009-08-20 15:10:00,50.99,51.0,50.97,50.98,6300.0,38.2495,38.257,38.2345,38.242,6300.0
2009-08-20 15:15:00,50.98,51.0,50.97,50.97,12600.0,38.242,38.257,38.2345,38.2345,12600.0
2009-08-20 15:20:00,50.98,51.01,50.97,50.99,41800.0,38.242,38.2645,38.2345,38.2495,41800.0
2009-08-20 15:25:00,51.0,51.02,50.99,51.0,15800.0,38.257,38.272,38.2495,38.257,15800.0
2009-08-20 15:30:00,51.0,51.09,51.0,51.04,34500.0,38.257,38.3245,38.257,38.287,34500.0
2009-08-20 15:35:00,51.05,51.07,51.03,51.05,16000.0,38.2945,38.3095,38.2795,38.2945,16000.0
2009-08-20 15:40:00,51.06,51.09,51.01,51.02,24400.0,38.302,38.3245,38.2645,38.272,24400.0
2009-08-20 15:45:00,51.03,51.05,50.99,51.0,145800.0,38.2795,38.2945,38.2495,38.257,145800.0
2009-08-20 15:50:00,51.0,51.02,50.99,51.01,61300.0,38.257,38.272,38.2495,38.2645,61300.0
2009-08-20 15:55:00,51.0,51.02,50.97,51.02,27500.0,38.257,38.272,38.2345,38.272,27500.0
2009-08-21 09:30:00,51.39,51.45,51.33,51.38,61400.0,38.5496,38.5946,38.5045,38.5421,61400.0
2009-08-21 09:35:00,51.4,51.45,51.36,51.39,42000.0,38.5571,38.5946,38.5271,38.5496,42000.0
2009-08-21 09:40:00,51.39,51.46,51.39,51.41,15200.0,38.5496,38.6021,38.5496,38.5646,15200.0
2009-08-21 09:45:00,51.42,51.47,51.39,51.39,32000.0,38.5721,38.6096,38.5496,38.5496,32000.0
2009-08-21 09:50:00,51.37,51.39,51.32,51.39,17000.0,38.5346,38.5496,38.497,38.5496,17000.0
2009-08-21 09:55:00,51.38,51.49,51.38,51.49,12700.0,38.5421,38.6246,38.5421,38.6246,12700.0
2009-08-21 10:00:00,51.49,51.84,51.49,51.84,86700.0,38.6246,38.8871,38.6246,38.8871,86700.0
2009-08-21 10:05:00,51.84,51.84,51.78,51.8,23900.0,38.8871,38.8871,38.8421,38.8571,23900.0
2009-08-21 10:10:00,51.79,51.89,51.79,51.88,37000.0,38.8496,38.9246,38.8496,38.9171,37000.0
2009-08-21 10:15:00,51.88,51.98,51.87,51.91,39200.0,38.9171,38.9921,38.9096,38.9396,39200.0
2009-08-21 10:20:00,51.91,51.92,51.85,51.87,12000.0,38.9396,38.9471,38.8946,38.9096,12000.0
2009-08-21 10:25:00,51.87,51.89,51.82,51.82,17400.0,38.9096,38.9246,38.8721,38.8721,17400.0
2009-08-21 10:30:00,51.82,51.87,51.82,51.87,20000.0,38.8721,38.9096,38.8721,38.9096,20000.0
2009-08-21 10:35:00,51.89,51.91,51.86,51.91,19600.0,38.9246,38.9396,38.9021,38.9396,19600.0
2009-08-21 10:40:00,51.9,51.93,51.87,51.9,14500.0,38.9321,38.9546,38.9096,38.9321,14500.0
2009-08-21 10:45:00,51.89,51.89,51.84,51.85,42300.0,38.9246,38.9246,38.8871,38.8946,42300.0
2009-08-21 10:50:00,51.84,51.84,51.78,51.79,14900.0,38.8871,38.8871,38.8421,38.8496,14900.0
2009-08-21 10:55:00,51.8,51.83,51.8,51.83,2100.0,38.8571,38.8796,38.8571,38.8796,2100.0
2009-08-21 11:00:00,51.83,51.88,51.82,51.85,18500.0,38.8796,38.9171,38.8721,38.8946,18500.0
2009-08-21 11:05:00,51.87,51.87,51.85,51.87,13300.0,38.9096,38.9096,38.8946,38.9096,13300.0
2009-08-21 11:10:00,51.86,51.87,51.83,51.83,10200.0,38.9021,38.9096,38.8796,38.8796,10200.0
2009-08-21 11:15:00,51.83,51.85,51.82,51.83,11700.0,38.8796,38.8946,38.8721,38.8796,11700.0
2009-08-21 11:20:00,51.83,51.87,51.83,51.86,5300.0,38.8796,38.9096,38.8796,38.9021,5300.0
2009-08-21 11:25:00,51.86,51.89,51.84,51.87,9100.0,38.9021,38.9246,38.8871,38.9096,9100.0
2009-08-21 11:30:00,51.87,51.89,51.85,51.89,9500.0,38.9096,38.9246,38.8946,38.9246,9500.0
2009-08-21 11:35:00,51.91,51.91,51.87,51.89,13300.0,38.9396,38.9396,38.9096,38.9246,13300.0
2009-08-21 11:40:00,51.9,51.92,51.9,51.91,7300.0,38.9321,38.9471,38.9321,38.9396,7300.0
2009-08-21 11:45:00,51.9,51.94,51.9,51.94,4600.0,38.9321,38.9621,38.9321,38.9621,4600.0
2009-08-21 11:50:00,51.93,51.95,51.91,51.91,22100.0,38.9546,38.9696,38.9396,38.9396,22100.0
2009-08-21 11:55:00,51.91,51.93,51.89,51.91,23600.0,38.9396,38.9546,38.9246,38.9396,23600.0
2009-08-21 12:00:00,51.91,51.92,51.87,51.89,9500.0,38.9396,38.9471,38.9096,38.9246,9500.0
2009-08-21 12:05:00,51.88,51.9,51.87,51.87,11400.0,38.9171,38.9321,38.9096,38.9096,11400.0
2009-08-21 12:10:00,51.89,51.89,51.87,51.87,5100.0,38.9246,38.9246,38.9096,38.9096,5100.0
2009-08-21 12:15:00,51.87,51.88,51.86,51.88,3800.0,38.9096,38.9171,38.9021,38.9171,3800.0
2009-08-21 12:20:00,51.87,51.89,51.87,51.89,9900.0,38.9096,38.9246,38.9096,38.9246,9900.0
2009-08-21 12:25:00,51.88,51.9,51.88,51.9,9000.0,38.9171,38.9321,38.9171,38.9321,9000.0
2009-08-21 12:30:00,51.9,51.91,51.88,51.88,6300.0,38.9321,38.9396,38.9171,38.9171,6300.0
2009-08-21 12:35:00,51.88,51.88,51.85,51.85,8000.0,38.9171,38.9171,38.8946,38.8946,8000.0
2009-08-21 12:40:00,51.85,51.88,51.84,51.88,10300.0,38.8946,38.9171,38.8871,38.9171,10300.0
2009-08-21 12:45:00,51.87,51.9,51.87,51.9,12600.0,38.9096,38.9321,38.9096,38.9321,12600.0
2009-08-21 12:50:00,51.89,51.89,51.87,51.88,10800.0,38.9246,38.9246,38.9096,38.9171,10800.0
2009-08-21 12:55:00,51.88,51.88,51.85,51.87,8500.0,38.9171,38.9171,38.8946,38.9096,8500.0
2009-08-21 13:00:00,51.87,51.87,51.85,51.86,15800.0,38.9096,38.9096,38.8946,38.9021,15800.0
2009-08-21 13:05:00,51.85,51.86,51.84,51.85,12200.0,38.8946,38.9021,38.8871,38.8946,12200.0
2009-08-21 13:10:00,51.86,51.86,51.84,51.86,12300.0,38.9021,38.9021,38.8871,38.9021,12300.0
2009-08-21 13:15:00,51.85,51.89,51.85,51.89,9100.0,38.8946,38.9246,38.8946,38.9246,9100.0
2009-08-21 13:20:00,51.87,51.9,51.87,51.9,4200.0,38.9096,38.9321,38.9096,38.9321,4200.0
2009-08-21 13:25:00,51.9,51.9,51.86,51.89,10100.0,38.9321,38.9321,38.9021,38.9246,10100.0
2009-08-21 13:30:00,51.87,51.87,51.83,51.84,4800.0,38.9096,38.9096,38.8796,38.8871,4800.0
2009-08-21 13:35:00,51.84,51.85,51.83,51.84,20800.0,38.8871,38.8946,38.8796,38.8871,20800.0
2009-08-21 13:40:00,51.84,51.86,51.81,51.83,29000.0,38.8871,38.9021,38.8646,38.8796,29000.0
2009-08-21 13:45:00,51.81,51.83,51.79,51.8,24800.0,38.8646,38.8796,38.8496,38.8571,24800.0
2009-08-21 13:50:00,51.8,51.82,51.79,51.82,14000.0,38.8571,38.8721,38.8496,38.8721,14000.0
2009-08-21 13:55:00,51.8,51.81,51.79,51.8,2500.0,38.8571,38.8646,38.8496,38.8571,2500.0
2009-08-21 14:00:00,51.79,51.81,51.77,51.79,16200.0,38.8496,38.8646,38.8346,38.8496,16200.0
2009-08-21 14:05:00,51.78,51.81,51.78,51.81,9000.0,38.8421,38.8646,38.8421,38.8646,9000.0
2009-08-21 14:10:00,51.81,51.85,51.8,51.83,9800.0,38.8646,38.8946,38.8571,38.8796,9800.0
2009-08-21 14:15:00,51.83,51.85,51.82,51.83,13400.0,38.8796,38.8946,38.8721,38.8796,13400.0
2009-08-21 14:20:00,51.84,51.84,51.8,51.82,9100.0,38.8871,38.8871,38.8571,38.8721,9100.0
2009-08-21 14:25:00,51.81,51.84,51.81,51.83,5400.0,38.8646,38.8871,38.8646,38.8796,5400.0
2009-08-21 14:30:00,51.84,51.86,51.83,51.86,11500.0,38.8871,38.9021,38.8796,38.9021,11500.0
2009-08-21 14:35:00,51.86,51.87,51.85,51.86,2100.0,38.9021,38.9096,38.8946,38.9021,2100.0
2009-08-21 14:40:00,51.85,51.86,51.83,51.83,27900.0,38.8946,38.9021,38.8796,38.8796,27900.0
2009-08-21 14:45:00,51.84,51.84,51.83,51.83,18200.0,38.8871,38.8871,38.8796,38.8796,18200.0
2009-08-21 14:50:00,51.83,51.84,51.82,51.83,9100.0,38.8796,38.8871,38.8721,38.8796,9100.0
2009-08-21 14:55:00,51.83,51.87,51.83,51.87,59500.0,38.8796,38.9096,38.8796,38.9096,59500.0
2009-08-21 15:00:00,51.87,51.92,51.87,51.92,7300.0,38.9096,38.9471,38.9096,38.9471,7300.0
2009-08-21 15:05:00,51.93,51.94,51.92,51.93,9900.0,38.9546,38.9621,38.9471,38.9546,9900.0
2009-08-21 15:10:00,51.93,51.98,51.92,51.98,11600.0,38.9546,38.9921,38.9471,38.9921,11600.0
2009-08-21 15:15:00,51.98,52.07,51.98,52.05,40400.0,38.9921,39.0596,38.9921,39.0446,40400.0
2009-08-21 15:20:00,52.03,52.03,51.99,52.02,16500.0,39.0296,39.0296,38.9996,39.0221,16500.0
2009-08-21 15:25:00,52.03,52.04,52.01,52.02,7200.0,39.0296,39.0371,39.0146,39.0221,7200.0
2009-08-21 15:30:00,52.0,52.05,52.0,52.04,9300.0,39.0071,39.0446,39.0071,39.0371,9300.0
2009-08-21 15:35:00,52.04,52.04,51.95,51.99,18300.0,39.0371,39.0371,38.9696,38.9996,18300.0
2009-08-21 15:40:00,51.99,52.02,51.96,52.0,19900.0,38.9996,39.0221,38.9771,39.0071,19900.0
2009-08-21 15:45:00,52.0,52.03,51.94,51.96,28300.0,39.0071,39.0296,38.9621,38.9771,28300.0
2009-08-21 15:50:00,51.97,52.04,51.97,52.01,28500.0,38.9846,39.0371,38.9846,39.0146,28500.0
2009-08-21 15:55:00,52.02,52.02,51.94,51.98,52400.0,39.0221,39.0221,38.9621,38.9921,52400.0
2009-08-24 09:30:00,52.23,52.33,52.13,52.31,139300.0,39.1797,39.2547,39.1047,39.2397,139300.0
2009-08-24 09:35:00,52.31,52.36,52.23,52.36,115800.0,39.2397,39.2772,39.1797,39.2772,115800.0
2009-08-24 09:40:00,52.35,52.37,52.27,52.3,29500.0,39.2697,39.2847,39.2097,39.2322,29500.0
2009-08-24 09:45:00,52.31,52.37,52.21,52.25,28700.0,39.2397,39.2847,39.1647,39.1947,28700.0
2009-08-24 09:50:00,52.23,52.26,52.17,52.2,31300.0,39.1797,39.2022,39.1347,39.1572,31300.0
2009-08-24 09:55:00,52.22,52.32,52.22,52.32,32700.0,39.1722,39.2472,39.1722,39.2472,32700.0
2009-08-24 10:00:00,52.32,52.35,52.29,52.31,25500.0,39.2472,39.2697,39.2247,39.2397,25500.0
2009-08-24 10:05:00,52.31,52.4,52.27,52.39,21900.0,39.2397,39.3072,39.2097,39.2997,21900.0
2009-08-24 10:10:00,52.37,52.4,52.35,52.35,47100.0,39.2847,39.3072,39.2697,39.2697,47100.0
2009-08-24 10:15:00,52.35,52.4,52.35,52.39,23400.0,39.2697,39.3072,39.2697,39.2997,23400.0
2009-08-24 10:20:00,52.38,52.41,52.36,52.4,23100.0,39.2922,39.3147,39.2772,39.3072,23100.0
2009-08-24 10:25:00,52.4,52.44,52.39,52.42,21400.0,39.3072,39.3372,39.2997,39.3222,21400.0
2009-08-24 10:30:00,52.41,52.43,52.39,52.4,14400.0,39.3147,39.3297,39.2997,39.3072,14400.0
2009-08-24 10:35:00,52.42,52.42,52.34,52.34,15300.0,39.3222,39.3222,39.2622,39.2622,15300.0
2009-08-24 10:40:00,52.35,52.39,52.35,52.37,8700.0,39.2697,39.2997,39.2697,39.2847,8700.0
2009-08-24 10:45:00,52.38,52.42,52.38,52.4,11800.0,39.2922,39.3222,39.2922,39.3072,11800.0
2009-08-24 10:50:00,52.4,52.42,52.4,52.41,6700.0,39.3072,39.3222,39.3072,39.3147,6700.0
2009-08-24 10:55:00,52.41,52.44,52.39,52.44,17200.0,39.3147,39.3372,39.2997,39.3372,17200.0
2009-08-24 11:00:00,52.45,52.48,52.42,52.48,13400.0,39.3447,39.3672,39.3222,39.3672,13400.0
2009-08-24 11:05:00,52.48,52.49,52.46,52.47,19200.0,39.3672,39.3747,39.3522,39.3597,19200.0
2009-08-24 11:10:00,52.46,52.48,52.45,52.46,80200.0,39.3522,39.3672,39.3447,39.3522,80200.0
2009-08-24 11:15:00,52.46,52.46,52.44,52.46,15000.0,39.3522,39.3522,39.3372,39.3522,15000.0
2009-08-24 11:20:00,52.45,52.46,52.4,52.42,10800.0,39.3447,39.3522,39.3072,39.3222,10800.0
2009-08-24 11:25:00,52.41,52.42,52.38,52.41,22400.0,39.3147,39.3222,39.2922,39.3147,22400.0
2009-08-24 11:30:00,52.39,52.41,52.37,52.39,29800.0,39.2997,39.3147,39.2847,39.2997,29800.0
2009-08-24 11:35:00,52.37,52.39,52.36,52.38,11200.0,39.2847,39.2997,39.2772,39.2922,11200.0
2009-08-24 11:40:00,52.39,52.41,52.38,52.4,25700.0,39.2997,39.3147,39.2922,39.3072,25700.0
2009-08-24 11:45:00,52.38,52.4,52.38,52.39,6000.0,39.2922,39.3072,39.2922,39.2997,6000.0
2009-08-24 11:50:00,52.39,52.39,52.35,52.36,10100.0,39.2997,39.2997,39.2697,39.2772,10100.0
2009-08-24 11:55:00,52.35,52.37,52.34,52.34,18500.0,39.2697,39.2847,39.2622,39.2622,18500.0
2009-08-24 12:00:00,52.33,52.33,52.3,52.33,13400.0,39.2547,39.2547,39.2322,39.2547,13400.0
2009-08-24 12:05:00,52.34,52.34,52.31,52.33,13400.0,39.2622,39.2622,39.2397,39.2547,13400.0
2009-08-24 12:10:00,52.33,52.36,52.33,52.34,5200.0,39.2547,39.2772,39.2547,39.2622,5200.0
2009-08-24 12:15:00,52.35,52.35,52.34,52.34,9200.0,39.2697,39.2697,39.2622,39.2622,9200.0
2009-08-24 12:20:00,52.35,52.36,52.33,52.34,4500.0,39.2697,39.2772,39.2547,39.2622,4500.0
2009-08-24 12:25:00,52.33,52.35,52.33,52.33,7200.0,39.2547,39.2697,39.2547,39.2547,7200.0
2009-08-24 12:30:00,52.32,52.33,52.3,52.3,2700.0,39.2472,39.2547,39.2322,39.2322,2700.0
2009-08-24 12:35:00,52.3,52.32,52.28,52.32,6400.0,39.2322,39.2472,39.2172,39.2472,6400.0
2009-08-24 12:40:00,52.32,52.36,52.32,52.36,11700.0,39.2472,39.2772,39.2472,39.2772,11700.0
2009-08-24 12:45:00,52.34,52.34,52.33,52.33,1500.0,39.2622,39.2622,39.2547,39.2547,1500.0
2009-08-24 12:50:00,52.31,52.32,52.3,52.31,3300.0,39.2397,39.2472,39.2322,39.2397,3300.0
2009-08-24 12:55:00,52.3,52.32,52.26,52.26,7200.0,39.2322,39.2472,39.2022,39.2022,7200.0
2009-08-24 13:00:00,52.27,52.27,52.2,52.2,27600.0,39.2097,39.2097,39.1572,39.1572,27600.0
2009-08-24 13:05:00,52.19,52.19,52.03,52.04,32700.0,39.1497,39.1497,39.0296,39.0371,32700.0
2009-08-24 13:10:00,52.03,52.09,52.0,52.02,42700.0,39.0296,39.0747,39.0071,39.0221,42700.0
2009-08-24 13:15:00,52.01,52.06,52.01,52.06,23700.0,39.0146,39.0521,39.0146,39.0521,23700.0
2009-08-24 13:20:00,52.05,52.05,51.93,51.95,15000.0,39.0446,39.0446,38.9546,38.9696,15000.0
2009-08-24 13:25:00,51.93,51.99,51.91,51.92,35000.0,38.9546,38.9996,38.9396,38.9471,35000.0
2009-08-24 13:30:00,51.91,51.96,51.91,51.96,6700.0,38.9396,38.9771,38.9396,38.9771,6700.0
2009-08-24 13:35:00,51.97,52.02,51.97,52.02,10600.0,38.9846,39.0221,38.9846,39.0221,10600.0
2009-08-24 13:40:00,52.01,52.06,52.01,52.04,16100.0,39.0146,39.0521,39.0146,39.0371,16100.0
2009-08-24 13:45:00,52.05,52.06,52.04,52.05,11300.0,39.0446,39.0521,39.0371,39.0446,11300.0
2009-08-24 13:50:00,52.05,52.06,52.04,52.04,3500.0,39.0446,39.0521,39.0371,39.0371,3500.0
2009-08-24 13:55:00,52.05,52.05,52.02,52.03,8000.0,39.0446,39.0446,39.0221,39.0296,8000.0
2009-08-24 14:00:00,52.03,52.03,51.99,52.01,11000.0,39.0296,39.0296,38.9996,39.0146,11000.0
2009-08-24 14:05:00,52.0,52.05,52.0,52.03,9900.0,39.0071,39.0446,39.0071,39.0296,9900.0
2009-08-24 14:10:00,52.03,52.06,52.02,52.05,7500.0,39.0296,39.0521,39.0221,39.0446,7500.0
2009-08-24 14:15:00,52.07,52.12,52.07,52.08,6000.0,39.0596,39.0972,39.0596,39.0671,6000.0
2009-08-24 14:20:00,52.07,52.08,52.06,52.06,7700.0,39.0596,39.0671,39.0521,39.0521,7700.0
2009-08-24 14:25:00,52.04,52.04,52.02,52.03,10200.0,39.0371,39.0371,39.0221,39.0296,10200.0
2009-08-24 14:30:00,52.03,52.05,51.97,51.97,16000.0,39.0296,39.0446,38.9846,38.9846,16000.0
2009-08-24 14:35:00,51.98,52.02,51.97,52.02,18900.0,38.9921,39.0221,38.9846,39.0221,18900.0
2009-08-24 14:40:00,52.02,52.02,52.0,52.02,4100.0,39.0221,39.0221,39.0071,39.0221,4100.0
2009-08-24 14:45:00,52.02,52.02,51.97,51.99,3600.0,39.0221,39.0221,38.9846,38.9996,3600.0
2009-08-24 14:50:00,51.98,52.03,51.98,52.01,35100.0,38.9921,39.0296,38.9921,39.0146,35100.0
2009-08-24 14:55:00,52.01,52.02,51.97,52.0,10400.0,39.0146,39.0221,38.9846,39.0071,10400.0
2009-08-24 15:00:00,52.0,52.0,51.92,51.95,18200.0,39.0071,39.0071,38.9471,38.9696,18200.0
2009-08-24 15:05:00,51.94,51.95,51.81,51.81,48000.0,38.9621,38.9696,38.8646,38.8646,48000.0
2009-08-24 15:10:00,51.82,51.88,51.8,51.87,11200.0,38.8721,38.9171,38.8571,38.9096,11200.0
2009-08-24 15:15:00,51.87,51.87,51.81,51.82,19100.0,38.9096,38.9096,38.8646,38.8721,19100.0
2009-08-24 15:20:00,51.81,51.86,51.78,51.84,29200.0,38.8646,38.9021,38.8421,38.8871,29200.0
2009-08-24 15:25:00,51.86,51.95,51.86,51.93,20400.0,38.9021,38.9696,38.9021,38.9546,20400.0
2009-08-24 15:30:00,51.93,52.01,51.91,52.01,12000.0,38.9546,39.0146,38.9396,39.0146,12000.0
2009-08-24 15:35:00,52.0,52.01,51.93,51.94,25000.0,39.0071,39.0146,38.9546,38.9621,25000.0
2009-08-24 15:40:00,51.93,51.97,51.83,51.84,50100.0,38.9546,38.9846,38.8796,38.8871,50100.0
2009-08-24 15:45:00,51.81,51.89,51.8,51.85,43800.0,38.8646,38.9246,38.8571,38.8946,43800.0
2009-08-24 15:50:00,51.86,51.93,51.86,51.88,26300.0,38.9021,38.9546,38.9021,38.9171,26300.0
2009-08-24 15:55:00,51.87,51.94,51.86,51.93,146700.0,38.9096,38.9621,38.9021,38.9546,146700.0
2009-08-25 09:30:00,52.2,52.3,52.16,52.2,58300.0,39.1572,39.2322,39.1272,39.1572,58300.0
2009-08-25 09:35:00,52.21,52.21,52.07,52.14,41700.0,39.1647,39.1647,39.0596,39.1122,41700.0
2009-08-25 09:40:00,52.12,52.22,52.1,52.2,19100.0,39.0972,39.1722,39.0822,39.1572,19100.0
2009-08-25 09:45:00,52.24,52.29,52.21,52.25,6400.0,39.1872,39.2247,39.1647,39.1947,6400.0
2009-08-25 09:50:00,52.26,52.33,52.26,52.3,24600.0,39.2022,39.2547,39.2022,39.2322,24600.0
2009-08-25 09:55:00,52.3,52.4,52.29,52.36,28700.0,39.2322,39.3072,39.2247,39.2772,28700.0
2009-08-25 10:00:00,52.36,52.58,52.35,52.45,195400.0,39.2772,39.4422,39.2697,39.3447,195400.0
2009-08-25 10:05:00,52.44,52.49,52.37,52.42,17500.0,39.3372,39.3747,39.2847,39.3222,17500.0
2009-08-25 10:10:00,52.42,52.45,52.3,52.34,21900.0,39.3222,39.3447,39.2322,39.2622,21900.0
2009-08-25 10:15:00,52.35,52.38,52.08,52.1,35800.0,39.2697,39.2922,39.0671,39.0822,35800.0
2009-08-25 10:20:00,52.11,52.2,52.08,52.18,40900.0,39.0897,39.1572,39.0671,39.1422,40900.0
2009-08-25 10:25:00,52.18,52.2,52.08,52.09,150100.0,39.1422,39.1572,39.0671,39.0747,150100.0
2009-08-25 10:30:00,52.09,52.16,52.09,52.14,32500.0,39.0747,39.1272,39.0747,39.1122,32500.0
2009-08-25 10:35:00,52.15,52.24,52.15,52.21,6800.0,39.1197,39.1872,39.1197,39.1647,6800.0
2009-08-25 10:40:00,52.21,52.28,52.21,52.28,10400.0,39.1647,39.2172,39.1647,39.2172,10400.0
2009-08-25 10:45:00,52.28,52.28,52.23,52.24,7400.0,39.2172,39.2172,39.1797,39.1872,7400.0
2009-08-25 10:50:00,52.24,52.27,52.21,52.21,15600.0,39.1872,39.2097,39.1647,39.1647,15600.0
2009-08-25 10:55:00,52.2,52.25,52.2,52.24,5800.0,39.1572,39.1947,39.1572,39.1872,5800.0
2009-08-25 11:00:00,52.25,52.33,52.25,52.32,36700.0,39.1947,39.2547,39.1947,39.2472,36700.0
2009-08-25 11:05:00,52.32,52.33,52.28,52.29,21500.0,39.2472,39.2547,39.2172,39.2247,21500.0
2009-08-25 11:10:00,52.29,52.31,52.26,52.31,10100.0,39.2247,39.2397,39.2022,39.2397,10100.0
2009-08-25 11:15:00,52.3,52.31,52.28,52.3,3300.0,39.2322,39.2397,39.2172,39.2322,3300.0
2009-08-25 11:20:00,52.3,52.31,52.29,52.3,7500.0,39.2322,39.2397,39.2247,39.2322,7500.0
2009-08-25 11:25:00,52.27,52.36,52.27,52.35,13800.0,39.2097,39.2772,39.2097,39.2697,13800.0
2009-08-25 11:30:00,52.35,52.36,52.32,52.36,7000.0,39.2697,39.2772,39.2472,39.2772,7000.0
2009-08-25 11:35:00,52.36,52.37,52.32,52.37,7100.0,39.2772,39.2847,39.2472,39.2847,7100.0
2009-08-25 11:40:00,52.37,52.42,52.36,52.41,9000.0,39.2847,39.3222,39.2772,39.3147,9000.0
2009-08-25 11:45:00,52.4,52.4,52.35,52.35,14900.0,39.3072,39.3072,39.2697,39.2697,14900.0
2009-08-25 11:50:00,52.35,52.37,52.34,52.36,25600.0,39.2697,39.2847,39.2622,39.2772,25600.0
2009-08-25 11:55:00,52.36,52.37,52.35,52.36,8200.0,39.2772,39.2847,39.2697,39.2772,8200.0
2009-08-25 12:00:00,52.36,52.38,52.35,52.38,4700.0,39.2772,39.2922,39.2697,39.2922,4700.0
2009-08-25 12:05:00,52.38,52.39,52.36,52.39,14900.0,39.2922,39.2997,39.2772,39.2997,14900.0
2009-08-25 12:10:00,52.37,52.38,52.36,52.36,6500.0,39.2847,39.2922,39.2772,39.2772,6500.0
2009-08-25 12:15:00,52.38,52.39,52.35,52.35,17800.0,39.2922,39.2997,39.2697,39.2697,17800.0
2009-08-25 12:20:00,52.36,52.41,52.36,52.4,20900.0,39.2772,39.3147,39.2772,39.3072,20900.0
2009-08-25 12:25:00,52.41,52.48,52.41,52.45,16200.0,39.3147,39.3672,39.3147,39.3447,16200.0
2009-08-25 12:30:00,52.47,52.51,52.43,52.45,20600.0,39.3597,39.3897,39.3297,39.3447,20600.0
2009-08-25 12:35:00,52.45,52.45,52.44,52.45,4500.0,39.3447,39.3447,39.3372,39.3447,4500.0
2009-08-25 12:40:00,52.46,52.48,52.45,52.45,31100.0,39.3522,39.3672,39.3447,39.3447,31100.0
2009-08-25 12:45:00,52.45,52.46,52.42,52.43,6800.0,39.3447,39.3522,39.3222,39.3297,6800.0
2009-08-25 12:50:00,52.42,52.42,52.37,52.38,12000.0,39.3222,39.3222,39.2847,39.2922,12000.0
2009-08-25 12:55:00,52.36,52.36,52.28,52.29,19800.0,39.2772,39.2772,39.2172,39.2247,19800.0
2009-08-25 13:00:00,52.29,52.35,52.29,52.35,6900.0,39.2247,39.2697,39.2247,39.2697,6900.0
2009-08-25 13:05:00,52.33,52.33,52.29,52.3,3100.0,39.2547,39.2547,39.2247,39.2322,3100.0
2009-08-25 13:10:00,52.31,52.34,52.3,52.32,10200.0,39.2397,39.2622,39.2322,39.2472,10200.0
2009-08-25 13:15:00,52.32,52.33,52.25,52.28,15500.0,39.2472,39.2547,39.1947,39.2172,15500.0
2009-08-25 13:20:00,52.27,52.27,52.13,52.21,21100.0,39.2097,39.2097,39.1047,39.1647,21100.0
2009-08-25 13:25:00,52.2,52.23,52.16,52.17,6900.0,39.1572,39.1797,39.1272,39.1347,6900.0
2009-08-25 13:30:00,52.16,52.18,52.14,52.17,12100.0,39.1272,39.1422,39.1122,39.1347,12100.0
2009-08-25 13:35:00,52.16,52.23,52.12,52.22,6600.0,39.1272,39.1797,39.0972,39.1722,6600.0
2009-08-25 13:40:00,52.23,52.23,52.19,52.19,14900.0,39.1797,39.1797,39.1497,39.1497,14900.0
2009-08-25 13:45:00,52.19,52.21,52.16,52.2,7600.0,39.1497,39.1647,39.1272,39.1572,7600.0
2009-08-25 13:50:00,52.17,52.19,52.15,52.16,6500.0,39.1347,39.1497,39.1197,39.1272,6500.0
2009-08-25 13:55:00,52.13,52.16,52.11,52.14,14300.0,39.1047,39.1272,39.0897,39.1122,14300.0
2009-08-25 14:00:00,52.14,52.17,52.08,52.16,5200.0,39.1122,39.1347,39.0671,39.1272,5200.0
2009-08-25 14:05:00,52.16,52.2,52.16,52.17,5100.0,39.1272,39.1572,39.1272,39.1347,5100.0
2009-08-25 14:10:00,52.16,52.18,52.15,52.16,8900.0,39.1272,39.1422,39.1197,39.1272,8900.0
2009-08-25 14:15:00,52.17,52.22,52.17,52.22,10100.0,39.1347,39.1722,39.1347,39.1722,10100.0
2009-08-25 14:20:00,52.21,52.23,52.19,52.21,15400.0,39.1647,39.1797,39.1497,39.1647,15400.0
2009-08-25 14:25:00,52.2,52.22,52.18,52.18,18600.0,39.1572,39.1722,39.1422,39.1422,18600.0
2009-08-25 14:30:00,52.18,52.18,52.15,52.17,2600.0,39.1422,39.1422,39.1197,39.1347,2600.0
2009-08-25 14:35:00,52.16,52.16,52.02,52.03,39700.0,39.1272,39.1272,39.0221,39.0296,39700.0
2009-08-25 14:40:00,52.03,52.06,51.98,52.03,94700.0,39.0296,39.0521,38.9921,39.0296,94700.0
2009-08-25 14:45:00,52.02,52.04,52.0,52.04,52900.0,39.0221,39.0371,39.0071,39.0371,52900.0
2009-08-25 14:50:00,52.04,52.12,52.04,52.12,77200.0,39.0371,39.0972,39.0371,39.0972,77200.0
2009-08-25 14:55:00,52.11,52.12,52.04,52.12,36900.0,39.0897,39.0972,39.0371,39.0972,36900.0
2009-08-25 15:00:00,52.14,52.2,52.14,52.2,15900.0,39.1122,39.1572,39.1122,39.1572,15900.0
2009-08-25 15:05:00,52.18,52.21,52.15,52.17,23000.0,39.1422,39.1647,39.1197,39.1347,23000.0
2009-08-25 15:10:00,52.16,52.2,52.16,52.19,19900.0,39.1272,39.1572,39.1272,39.1497,19900.0
2009-08-25 15:15:00,52.18,52.18,52.14,52.16,20100.0,39.1422,39.1422,39.1122,39.1272,20100.0
2009-08-25 15:20:00,52.16,52.25,52.15,52.23,20000.0,39.1272,39.1947,39.1197,39.1797,20000.0
2009-08-25 15:25:00,52.23,52.24,52.17,52.18,6200.0,39.1797,39.1872,39.1347,39.1422,6200.0
2009-08-25 15:30:00,52.16,52.16,52.06,52.06,11900.0,39.1272,39.1272,39.0521,39.0521,11900.0
2009-08-25 15:35:00,52.08,52.13,52.08,52.12,9200.0,39.0671,39.1047,39.0671,39.0972,9200.0
2009-08-25 15:40:00,52.13,52.15,52.08,52.11,15700.0,39.1047,39.1197,39.0671,39.0897,15700.0
2009-08-25 15:45:00,52.09,52.1,52.03,52.05,20500.0,39.0747,39.0822,39.0296,39.0446,20500.0
2009-08-25 15:50:00,52.05,52.18,52.04,52.12,30700.0,39.0446,39.1422,39.0371,39.0972,30700.0
2009-08-25 15:55:00,52.12,52.13,52.04,52.07,24100.0,39.0972,39.1047,39.0371,39.0596,24100.0
2009-08-25 16:00:00,52.1,52.1,52.1,52.1,1800.0,39.0822,39.0822,39.0822,39.0822,1800.0
2009-08-25 16:05:00,52.1,52.1,52.1,52.1,0.0,39.0822,39.0822,39.0822,39.0822,0.0
2009-08-25 16:10:00,52.1,52.1,52.1,52.1,0.0,39.0822,39.0822,39.0822,39.0822,0.0
2009-08-26 09:30:00,51.98,52.0,51.87,51.96,31300.0,38.9921,39.0071,38.9096,38.9771,31300.0
2009-08-26 09:35:00,51.96,51.96,51.82,51.91,32600.0,38.9771,38.9771,38.8721,38.9396,32600.0
2009-08-26 09:40:00,51.91,51.96,51.85,51.91,40200.0,38.9396,38.9771,38.8946,38.9396,40200.0
2009-08-26 09:45:00,51.89,51.91,51.79,51.81,28700.0,38.9246,38.9396,38.8496,38.8646,28700.0
2009-08-26 09:50:00,51.81,51.85,51.77,51.85,38200.0,38.8646,38.8946,38.8346,38.8946,38200.0
2009-08-26 09:55:00,51.87,51.91,51.84,51.87,26400.0,38.9096,38.9396,38.8871,38.9096,26400.0
2009-08-26 10:00:00,51.87,52.08,51.87,52.05,35900.0,38.9096,39.0671,38.9096,39.0446,35900.0
2009-08-26 10:05:00,52.06,52.12,52.05,52.1,34300.0,39.0521,39.0972,39.0446,39.0822,34300.0
2009-08-26 10:10:00,52.12,52.25,52.09,52.23,18700.0,39.0972,39.1947,39.0747,39.1797,18700.0
2009-08-26 10:15:00,52.23,52.29,52.23,52.27,24600.0,39.1797,39.2247,39.1797,39.2097,24600.0
2009-08-26 10:20:00,52.29,52.31,52.26,52.26,30600.0,39.2247,39.2397,39.2022,39.2022,30600.0
2009-08-26 10:25:00,52.25,52.27,52.2,52.22,55100.0,39.1947,39.2097,39.1572,39.1722,55100.0
2009-08-26 10:30:00,52.22,52.31,52.19,52.29,39300.0,39.1722,39.2397,39.1497,39.2247,39300.0
2009-08-26 10:35:00,52.3,52.35,52.27,52.32,163900.0,39.2322,39.2697,39.2097,39.2472,163900.0
2009-08-26 10:40:00,52.32,52.33,52.19,52.2,55100.0,39.2472,39.2547,39.1497,39.1572,55100.0
2009-08-26 10:45:00,52.2,52.2,52.14,52.15,71800.0,39.1572,39.1572,39.1122,39.1197,71800.0
2009-08-26 10:50:00,52.15,52.22,52.15,52.22,59200.0,39.1197,39.1722,39.1197,39.1722,59200.0
2009-08-26 10:55:00,52.21,52.22,52.17,52.2,71200.0,39.1647,39.1722,39.1347,39.1572,71200.0
2009-08-26 11:00:00,52.21,52.22,52.17,52.19,89500.0,39.1647,39.1722,39.1347,39.1497,89500.0
2009-08-26 11:05:00,52.18,52.19,52.07,52.08,42000.0,39.1422,39.1497,39.0596,39.0671,42000.0
2009-08-26 11:10:00,52.07,52.08,52.0,52.05,29800.0,39.0596,39.0671,39.0071,39.0446,29800.0
2009-08-26 11:15:00,52.04,52.07,52.02,52.04,11400.0,39.0371,39.0596,39.0221,39.0371,11400.0
2009-08-26 11:20:00,52.05,52.05,51.94,52.0,25500.0,39.0446,39.0446,38.9621,39.0071,25500.0
2009-08-26 11:25:00,51.99,52.05,51.99,52.02,35500.0,38.9996,39.0446,38.9996,39.0221,35500.0
2009-08-26 11:30:00,52.01,52.02,51.97,52.02,21000.0,39.0146,39.0221,38.9846,39.0221,21000.0
2009-08-26 11:35:00,52.01,52.01,51.9,51.93,37400.0,39.0146,39.0146,38.9321,38.9546,37400.0
2009-08-26 11:40:00,51.95,51.97,51.94,51.94,4600.0,38.9696,38.9846,38.9621,38.9621,4600.0
2009-08-26 11:45:00,51.94,52.0,51.94,51.99,19800.0,38.9621,39.0071,38.9621,38.9996,19800.0
2009-08-26 11:50:00,52.0,52.05,52.0,52.04,13200.0,39.0071,39.0446,39.0071,39.0371,13200.0
2009-08-26 11:55:00,52.04,52.04,52.0,52.02,5800.0,39.0371,39.0371,39.0071,39.0221,5800.0
2009-08-26 12:00:00,52.0,52.0,51.96,52.0,15100.0,39.0071,39.0071,38.9771,39.0071,15100.0
2009-08-26 12:05:00,52.0,52.02,51.95,51.97,11500.0,39.0071,39.0221,38.9696,38.9846,11500.0
2009-08-26 12:10:00,51.98,52.04,51.98,52.03,2300.0,38.9921,39.0371,38.9921,39.0296,2300.0
2009-08-26 12:15:00,52.04,52.06,52.02,52.05,3900.0,39.0371,39.0521,39.0221,39.0446,3900.0
2009-08-26 12:20:00,52.07,52.11,52.07,52.08,7200.0,39.0596,39.0897,39.0596,39.0671,7200.0
2009-08-26 12:25:00,52.08,52.08,52.04,52.07,2600.0,39.0671,39.0671,39.0371,39.0596,2600.0
2009-08-26 12:30:00,52.06,52.06,52.02,52.06,8800.0,39.0521,39.0521,39.0221,39.0521,8800.0
2009-08-26 12:35:00,52.05,52.08,52.03,52.04,50900.0,39.0446,39.0671,39.0296,39.0371,50900.0
2009-08-26 12:40:00,52.04,52.04,51.98,51.99,5900.0,39.0371,39.0371,38.9921,38.9996,5900.0
2009-08-26 12:45:00,51.99,52.0,51.97,51.99,5300.0,38.9996,39.0071,38.9846,38.9996,5300.0
2009-08-26 12:50:00,51.99,52.0,51.98,51.99,31200.0,38.9996,39.0071,38.9921,38.9996,31200.0
2009-08-26 12:55:00,51.99,52.01,51.97,51.99,9100.0,38.9996,39.0146,38.9846,38.9996,9100.0
2009-08-26 13:00:00,51.99,52.0,51.95,51.95,14600.0,38.9996,39.0071,38.9696,38.9696,14600.0
2009-08-26 13:05:00,51.95,51.95,51.89,51.92,12200.0,38.9696,38.9696,38.9246,38.9471,12200.0
2009-08-26 13:10:00,51.93,51.96,51.92,51.92,249000.0,38.9546,38.9771,38.9471,38.9471,249000.0
2009-08-26 13:15:00,51.93,51.94,51.87,51.88,8200.0,38.9546,38.9621,38.9096,38.9171,8200.0
2009-08-26 13:20:00,51.88,51.93,51.88,51.93,24400.0,38.9171,38.9546,38.9171,38.9546,24400.0
2009-08-26 13:25:00,51.93,51.97,51.92,51.97,15300.0,38.9546,38.9846,38.9471,38.9846,15300.0
2009-08-26 13:30:00,51.96,51.97,51.95,51.96,15700.0,38.9771,38.9846,38.9696,38.9771,15700.0
2009-08-26 13:35:00,51.97,52.03,51.96,52.01,13600.0,38.9846,39.0296,38.9771,39.0146,13600.0
2009-08-26 13:40:00,52.01,52.01,51.99,52.0,7100.0,39.0146,39.0146,38.9996,39.0071,7100.0
2009-08-26 13:45:00,52.01,52.02,51.98,52.0,4200.0,39.0146,39.0221,38.9921,39.0071,4200.0
2009-08-26 13:50:00,51.99,52.0,51.97,51.98,4200.0,38.9996,39.0071,38.9846,38.9921,4200.0
2009-08-26 13:55:00,51.99,52.13,51.99,52.13,9300.0,38.9996,39.1047,38.9996,39.1047,9300.0
2009-08-26 14:00:00,52.14,52.15,52.1,52.1,6700.0,39.1122,39.1197,39.0822,39.0822,6700.0
2009-08-26 14:05:00,52.1,52.11,52.09,52.09,7100.0,39.0822,39.0897,39.0747,39.0747,7100.0
2009-08-26 14:10:00,52.08,52.08,52.05,52.07,8500.0,39.0671,39.0671,39.0446,39.0596,8500.0
2009-08-26 14:15:00,52.07,52.07,52.07,52.07,3000.0,39.0596,39.0596,39.0596,39.0596,3000.0
2009-08-26 14:20:00,52.08,52.1,52.04,52.05,14500.0,39.0671,39.0822,39.0371,39.0446,14500.0
2009-08-26 14:25:00,52.05,52.07,52.02,52.04,84400.0,39.0446,39.0596,39.0221,39.0371,84400.0
2009-08-26 14:30:00,52.05,52.09,52.02,52.02,8500.0,39.0446,39.0747,39.0221,39.0221,8500.0
2009-08-26 14:35:00,52.02,52.05,52.02,52.05,1800.0,39.0221,39.0446,39.0221,39.0446,1800.0
2009-08-26 14:40:00,52.04,52.08,52.04,52.06,15800.0,39.0371,39.0671,39.0371,39.0521,15800.0
2009-08-26 14:45:00,52.07,52.15,52.07,52.14,12000.0,39.0596,39.1197,39.0596,39.1122,12000.0
2009-08-26 14:50:00,52.12,52.13,52.05,52.07,13300.0,39.0972,39.1047,39.0446,39.0596,13300.0
2009-08-26 14:55:00,52.05,52.05,51.96,51.97,17900.0,39.0446,39.0446,38.9771,38.9846,17900.0
2009-08-26 15:00:00,51.96,52.02,51.95,52.01,12200.0,38.9771,39.0221,38.9696,39.0146,12200.0
2009-08-26 15:05:00,52.0,52.02,51.96,51.98,12800.0,39.0071,39.0221,38.9771,38.9921,12800.0
2009-08-26 15:10:00,51.98,52.01,51.97,51.98,11400.0,38.9921,39.0146,38.9846,38.9921,11400.0
2009-08-26 15:15:00,51.98,52.0,51.95,51.97,59300.0,38.9921,39.0071,38.9696,38.9846,59300.0
2009-08-26 15:20:00,51.98,51.99,51.97,51.98,2000.0,38.9921,38.9996,38.9846,38.9921,2000.0
2009-08-26 15:25:00,51.98,52.07,51.98,52.02,46400.0,38.9921,39.0596,38.9921,39.0221,46400.0
2009-08-26 15:30:00,51.99,52.04,51.94,51.98,35000.0,38.9996,39.0371,38.9621,38.9921,35000.0
2009-08-26 15:35:00,51.98,52.01,51.95,52.0,29400.0,38.9921,39.0146,38.9696,39.0071,29400.0
2009-08-26 15:40:00,52.0,52.0,51.97,52.0,14900.0,39.0071,39.0071,38.9846,39.0071,14900.0
2009-08-26 15:45:00,52.01,52.06,51.96,52.03,50100.0,39.0146,39.0521,38.9771,39.0296,50100.0
2009-08-26 15:50:00,52.04,52.12,52.03,52.1,18900.0,39.0371,39.0972,39.0296,39.0822,18900.0
2009-08-26 15:55:00,52.1,52.1,52.06,52.09,22700.0,39.0822,39.0822,39.0521,39.0747,22700.0
2009-08-27 09:30:00,52.02,52.06,51.88,51.88,44700.0,39.0221,39.0521,38.9171,38.9171,44700.0
2009-08-27 09:35:00,51.88,51.96,51.86,51.88,18600.0,38.9171,38.9771,38.9021,38.9171,18600.0
2009-08-27 09:40:00,51.83,51.84,51.75,51.8,23000.0,38.8796,38.8871,38.8196,38.8571,23000.0
2009-08-27 09:45:00,51.76,51.84,51.72,51.77,19600.0,38.8271,38.8871,38.7971,38.8346,19600.0
2009-08-27 09:50:00,51.75,51.77,51.65,51.69,56500.0,38.8196,38.8346,38.7446,38.7746,56500.0
2009-08-27 09:55:00,51.68,51.7,51.6,51.61,50900.0,38.7671,38.7821,38.7071,38.7146,50900.0
2009-08-27 10:00:00,51.59,51.59,51.47,51.51,76500.0,38.6996,38.6996,38.6096,38.6396,76500.0
2009-08-27 10:05:00,51.52,51.53,51.43,51.43,47700.0,38.6471,38.6546,38.5796,38.5796,47700.0
2009-08-27 10:10:00,51.45,51.55,51.43,51.51,38600.0,38.5946,38.6696,38.5796,38.6396,38600.0
2009-08-27 10:15:00,51.51,51.54,51.48,51.54,20800.0,38.6396,38.6621,38.6171,38.6621,20800.0
2009-08-27 10:20:00,51.55,51.58,51.54,51.57,21300.0,38.6696,38.6921,38.6621,38.6846,21300.0
2009-08-27 10:25:00,51.56,51.6,51.54,51.56,50400.0,38.6771,38.7071,38.6621,38.6771,50400.0
2009-08-27 10:30:00,51.58,51.62,51.57,51.6,24600.0,38.6921,38.7221,38.6846,38.7071,24600.0
2009-08-27 10:35:00,51.59,51.59,51.53,51.54,17900.0,38.6996,38.6996,38.6546,38.6621,17900.0
2009-08-27 10:40:00,51.51,51.58,51.5,51.58,9200.0,38.6396,38.6921,38.6321,38.6921,9200.0
2009-08-27 10:45:00,51.58,51.58,51.52,51.53,19100.0,38.6921,38.6921,38.6471,38.6546,19100.0
2009-08-27 10:50:00,51.53,51.56,51.5,51.52,8800.0,38.6546,38.6771,38.6321,38.6471,8800.0
2009-08-27 10:55:00,51.54,51.54,51.47,51.47,19400.0,38.6621,38.6621,38.6096,38.6096,19400.0
2009-08-27 11:00:00,51.48,51.5,51.45,51.49,13000.0,38.6171,38.6321,38.5946,38.6246,13000.0
2009-08-27 11:05:00,51.52,51.56,51.51,51.56,33700.0,38.6471,38.6771,38.6396,38.6771,33700.0
2009-08-27 11:10:00,51.56,51.57,51.55,51.56,3000.0,38.6771,38.6846,38.6696,38.6771,3000.0
2009-08-27 11:15:00,51.58,51.58,51.54,51.55,8900.0,38.6921,38.6921,38.6621,38.6696,8900.0
2009-08-27 11:20:00,51.53,51.57,51.51,51.57,9400.0,38.6546,38.6846,38.6396,38.6846,9400.0
2009-08-27 11:25:00,51.58,51.65,51.55,51.65,56100.0,38.6921,38.7446,38.6696,38.7446,56100.0
2009-08-27 11:30:00,51.64,51.64,51.61,51.62,24900.0,38.7371,38.7371,38.7146,38.7221,24900.0
2009-08-27 11:35:00,51.61,51.61,51.57,51.57,6900.0,38.7146,38.7146,38.6846,38.6846,6900.0
2009-08-27 11:40:00,51.57,51.59,51.55,51.58,11200.0,38.6846,38.6996,38.6696,38.6921,11200.0
2009-08-27 11:45:00,51.61,51.66,51.61,51.66,8700.0,38.7146,38.7521,38.7146,38.7521,8700.0
2009-08-27 11:50:00,51.65,51.65,51.62,51.65,29900.0,38.7446,38.7446,38.7221,38.7446,29900.0
2009-08-27 11:55:00,51.66,51.74,51.65,51.74,12300.0,38.7521,38.8121,38.7446,38.8121,12300.0
2009-08-27 12:00:00,51.78,51.78,51.73,51.73,11200.0,38.8421,38.8421,38.8046,38.8046,11200.0
2009-08-27 12:05:00,51.74,51.75,51.72,51.73,8400.0,38.8121,38.8196,38.7971,38.8046,8400.0
2009-08-27 12:10:00,51.74,51.79,51.74,51.78,21900.0,38.8121,38.8496,38.8121,38.8421,21900.0
2009-08-27 12:15:00,51.77,51.77,51.74,51.74,2900.0,38.8346,38.8346,38.8121,38.8121,2900.0
2009-08-27 12:20:00,51.73,51.78,51.73,51.78,4200.0,38.8046,38.8421,38.8046,38.8421,4200.0
2009-08-27 12:25:00,51.79,51.88,51.77,51.88,26400.0,38.8496,38.9171,38.8346,38.9171,26400.0
2009-08-27 12:30:00,51.88,51.92,51.86,51.86,21500.0,38.9171,38.9471,38.9021,38.9021,21500.0
2009-08-27 12:35:00,51.86,51.86,51.84,51.86,5500.0,38.9021,38.9021,38.8871,38.9021,5500.0
2009-08-27 12:40:00,51.85,51.86,51.81,51.85,11100.0,38.8946,38.9021,38.8646,38.8946,11100.0
2009-08-27 12:45:00,51.83,51.85,51.82,51.82,5800.0,38.8796,38.8946,38.8721,38.8721,5800.0
2009-08-27 12:50:00,51.83,51.84,51.82,51.84,10200.0,38.8796,38.8871,38.8721,38.8871,10200.0
2009-08-27 12:55:00,51.83,51.86,51.81,51.86,18600.0,38.8796,38.9021,38.8646,38.9021,18600.0
2009-08-27 13:00:00,51.86,51.88,51.86,51.88,6500.0,38.9021,38.9171,38.9021,38.9171,6500.0
2009-08-27 13:05:00,51.87,51.88,51.87,51.88,700.0,38.9096,38.9171,38.9096,38.9171,700.0
2009-08-27 13:10:00,51.84,51.84,51.79,51.8,9600.0,38.8871,38.8871,38.8496,38.8571,9600.0
2009-08-27 13:15:00,51.8,51.81,51.78,51.81,30700.0,38.8571,38.8646,38.8421,38.8646,30700.0
2009-08-27 13:20:00,51.82,51.84,51.8,51.84,11000.0,38.8721,38.8871,38.8571,38.8871,11000.0
2009-08-27 13:25:00,51.85,51.85,51.82,51.83,2300.0,38.8946,38.8946,38.8721,38.8796,2300.0
2009-08-27 13:30:00,51.84,51.92,51.84,51.9,4900.0,38.8871,38.9471,38.8871,38.9321,4900.0
2009-08-27 13:35:00,51.94,51.98,51.94,51.95,6500.0,38.9621,38.9921,38.9621,38.9696,6500.0
2009-08-27 13:40:00,51.95,51.97,51.91,51.96,9400.0,38.9696,38.9846,38.9396,38.9771,9400.0
2009-08-27 13:45:00,51.95,52.01,51.94,51.99,13300.0,38.9696,39.0146,38.9621,38.9996,13300.0
2009-08-27 13:50:00,51.97,52.05,51.96,52.05,7100.0,38.9846,39.0446,38.9771,39.0446,7100.0
2009-08-27 13:55:00,52.05,52.08,52.0,52.02,10200.0,39.0446,39.0671,39.0071,39.0221,10200.0
2009-08-27 14:00:00,52.03,52.1,52.03,52.1,9900.0,39.0296,39.0822,39.0296,39.0822,9900.0
2009-08-27 14:05:00,52.09,52.13,52.09,52.1,22700.0,39.0747,39.1047,39.0747,39.0822,22700.0
2009-08-27 14:10:00,52.09,52.11,52.05,52.06,2200.0,39.0747,39.0897,39.0446,39.0521,2200.0
2009-08-27 14:15:00,52.08,52.09,52.05,52.08,25200.0,39.0671,39.0747,39.0446,39.0671,25200.0
2009-08-27 14:20:00,52.08,52.14,52.06,52.07,14500.0,39.0671,39.1122,39.0521,39.0596,14500.0
2009-08-27 14:25:00,52.08,52.13,52.07,52.12,59000.0,39.0671,39.1047,39.0596,39.0972,59000.0
2009-08-27 14:30:00,52.11,52.22,52.11,52.22,25700.0,39.0897,39.1722,39.0897,39.1722,25700.0
2009-08-27 14:35:00,52.23,52.26,52.2,52.24,29700.0,39.1797,39.2022,39.1572,39.1872,29700.0
2009-08-27 14:40:00,52.26,52.35,52.22,52.34,31700.0,39.2022,39.2697,39.1722,39.2622,31700.0
2009-08-27 14:45:00,52.33,52.33,52.25,52.25,34400.0,39.2547,39.2547,39.1947,39.1947,34400.0
2009-08-27 14:50:00,52.25,52.26,52.22,52.25,6200.0,39.1947,39.2022,39.1722,39.1947,6200.0
2009-08-27 14:55:00,52.24,52.25,52.21,52.23,7800.0,39.1872,39.1947,39.1647,39.1797,7800.0
2009-08-27 15:00:00,52.25,52.25,52.2,52.2,13500.0,39.1947,39.1947,39.1572,39.1572,13500.0
2009-08-27 15:05:00,52.2,52.24,52.16,52.22,24100.0,39.1572,39.1872,39.1272,39.1722,24100.0
2009-08-27 15:10:00,52.22,52.22,52.21,52.22,6400.0,39.1722,39.1722,39.1647,39.1722,6400.0
2009-08-27 15:15:00,52.22,52.27,52.2,52.25,41700.0,39.1722,39.2097,39.1572,39.1947,41700.0
2009-08-27 15:20:00,52.23,52.29,52.2,52.23,36000.0,39.1797,39.2247,39.1572,39.1797,36000.0
2009-08-27 15:25:00,52.22,52.23,52.14,52.15,25800.0,39.1722,39.1797,39.1122,39.1197,25800.0
2009-08-27 15:30:00,52.16,52.19,52.14,52.15,11100.0,39.1272,39.1497,39.1122,39.1197,11100.0
2009-08-27 15:35:00,52.15,52.22,52.15,52.2,135400.0,39.1197,39.1722,39.1197,39.1572,135400.0
2009-08-27 15:40:00,52.23,52.24,52.15,52.2,77100.0,39.1797,39.1872,39.1197,39.1572,77100.0
2009-08-27 15:45:00,52.22,52.23,52.16,52.21,63200.0,39.1722,39.1797,39.1272,39.1647,63200.0
2009-08-27 15:50:00,52.21,52.26,52.2,52.22,29200.0,39.1647,39.2022,39.1572,39.1722,29200.0
2009-08-27 15:55:00,52.21,52.25,52.17,52.24,120700.0,39.1647,39.1947,39.1347,39.1872,120700.0
2009-08-28 09:30:00,52.59,52.65,52.52,52.53,103000.0,39.4497,39.4947,39.3972,39.4047,103000.0
2009-08-28 09:35:00,52.53,52.71,52.53,52.57,42100.0,39.4047,39.5397,39.4047,39.4347,42100.0
2009-08-28 09:40:00,52.57,52.58,52.39,52.39,31100.0,39.4347,39.4422,39.2997,39.2997,31100.0
2009-08-28 09:45:00,52.39,52.45,52.36,52.41,18000.0,39.2997,39.3447,39.2772,39.3147,18000.0
2009-08-28 09:50:00,52.41,52.49,52.37,52.47,19100.0,39.3147,39.3747,39.2847,39.3597,19100.0
2009-08-28 09:55:00,52.48,52.5,52.27,52.27,14200.0,39.3672,39.3822,39.2097,39.2097,14200.0
2009-08-28 10:00:00,52.28,52.32,52.22,52.32,12100.0,39.2172,39.2472,39.1722,39.2472,12100.0
2009-08-28 10:05:00,52.29,52.34,52.23,52.31,18200.0,39.2247,39.2622,39.1797,39.2397,18200.0
2009-08-28 10:10:00,52.3,52.39,52.26,52.3,33500.0,39.2322,39.2997,39.2022,39.2322,33500.0
2009-08-28 10:15:00,52.31,52.38,52.31,52.34,12500.0,39.2397,39.2922,39.2397,39.2622,12500.0
2009-08-28 10:20:00,52.34,52.34,52.23,52.24,11600.0,39.2622,39.2622,39.1797,39.1872,11600.0
2009-08-28 10:25:00,52.25,52.28,52.11,52.13,19100.0,39.1947,39.2172,39.0897,39.1047,19100.0
2009-08-28 10:30:00,52.16,52.17,52.09,52.16,19800.0,39.1272,39.1347,39.0747,39.1272,19800.0
2009-08-28 10:35:00,52.15,52.27,52.15,52.27,8600.0,39.1197,39.2097,39.1197,39.2097,8600.0
2009-08-28 10:40:00,52.27,52.27,52.21,52.22,11000.0,39.2097,39.2097,39.1647,39.1722,11000.0
2009-08-28 10:45:00,52.21,52.27,52.19,52.27,12600.0,39.1647,39.2097,39.1497,39.2097,12600.0
2009-08-28 10:50:00,52.27,52.29,52.25,52.27,8800.0,39.2097,39.2247,39.1947,39.2097,8800.0
2009-08-28 10:55:00,52.28,52.32,52.24,52.26,13300.0,39.2172,39.2472,39.1872,39.2022,13300.0
2009-08-28 11:00:00,52.26,52.26,52.2,52.22,2100.0,39.2022,39.2022,39.1572,39.1722,2100.0
2009-08-28 11:05:00,52.22,52.3,52.21,52.22,18100.0,39.1722,39.2322,39.1647,39.1722,18100.0
2009-08-28 11:10:00,52.22,52.22,52.15,52.2,12000.0,39.1722,39.1722,39.1197,39.1572,12000.0
2009-08-28 11:15:00,52.19,52.23,52.19,52.23,4900.0,39.1497,39.1797,39.1497,39.1797,4900.0
2009-08-28 11:20:00,52.21,52.27,52.2,52.25,22700.0,39.1647,39.2097,39.1572,39.1947,22700.0
2009-08-28 11:25:00,52.25,52.26,52.22,52.24,13800.0,39.1947,39.2022,39.1722,39.1872,13800.0
2009-08-28 11:30:00,52.25,52.25,52.2,52.2,7200.0,39.1947,39.1947,39.1572,39.1572,7200.0
2009-08-28 11:35:00,52.2,52.26,52.19,52.2,21400.0,39.1572,39.2022,39.1497,39.1572,21400.0
2009-08-28 11:40:00,52.2,52.2,52.14,52.14,6000.0,39.1572,39.1572,39.1122,39.1122,6000.0
2009-08-28 11:45:00,52.12,52.17,52.12,52.17,1900.0,39.0972,39.1347,39.0972,39.1347,1900.0
2009-08-28 11:50:00,52.17,52.17,52.11,52.11,1200.0,39.1347,39.1347,39.0897,39.0897,1200.0
2009-08-28 11:55:00,52.12,52.12,52.06,52.1,4300.0,39.0972,39.0972,39.0521,39.0822,4300.0
2009-08-28 12:00:00,52.12,52.16,52.12,52.14,1400.0,39.0972,39.1272,39.0972,39.1122,1400.0
2009-08-28 12:05:00,52.12,52.14,52.1,52.1,3500.0,39.0972,39.1122,39.0822,39.0822,3500.0
2009-08-28 12:10:00,52.09,52.1,52.02,52.03,7400.0,39.0747,39.0822,39.0221,39.0296,7400.0
2009-08-28 12:15:00,52.02,52.02,51.9,51.91,11300.0,39.0221,39.0221,38.9321,38.9396,11300.0
2009-08-28 12:20:00,51.9,51.93,51.88,51.88,3700.0,38.9321,38.9546,38.9171,38.9171,3700.0
2009-08-28 12:25:00,51.89,51.94,51.86,51.9,8400.0,38.9246,38.9621,38.9021,38.9321,8400.0
2009-08-28 12:30:00,51.89,51.94,51.89,51.92,4900.0,38.9246,38.9621,38.9246,38.9471,4900.0
2009-08-28 12:35:00,51.92,51.99,51.9,51.99,7300.0,38.9471,38.9996,38.9321,38.9996,7300.0
2009-08-28 12:40:00,51.97,51.97,51.94,51.96,11500.0,38.9846,38.9846,38.9621,38.9771,11500.0
2009-08-28 12:45:00,51.97,51.98,51.95,51.97,3700.0,38.9846,38.9921,38.9696,38.9846,3700.0
2009-08-28 12:50:00,51.94,51.94,51.91,51.94,5500.0,38.9621,38.9621,38.9396,38.9621,5500.0
2009-08-28 12:55:00,51.93,51.93,51.9,51.91,4400.0,38.9546,38.9546,38.9321,38.9396,4400.0
2009-08-28 13:00:00,51.92,51.99,51.92,51.98,4000.0,38.9471,38.9996,38.9471,38.9921,4000.0
2009-08-28 13:05:00,51.99,52.01,51.98,52.01,8600.0,38.9996,39.0146,38.9921,39.0146,8600.0
2009-08-28 13:10:00,52.04,52.1,52.04,52.07,5100.0,39.0371,39.0822,39.0371,39.0596,5100.0
2009-08-28 13:15:00,52.07,52.09,52.04,52.05,2800.0,39.0596,39.0747,39.0371,39.0446,2800.0
2009-08-28 13:20:00,52.07,52.12,52.07,52.09,4900.0,39.0596,39.0972,39.0596,39.0747,4900.0
2009-08-28 13:25:00,52.09,52.1,52.07,52.07,2300.0,39.0747,39.0822,39.0596,39.0596,2300.0
2009-08-28 13:30:00,52.08,52.11,52.08,52.11,3800.0,39.0671,39.0897,39.0671,39.0897,3800.0
2009-08-28 13:35:00,52.07,52.11,52.07,52.11,2300.0,39.0596,39.0897,39.0596,39.0897,2300.0
2009-08-28 13:40:00,52.09,52.13,52.09,52.11,10500.0,39.0747,39.1047,39.0747,39.0897,10500.0
2009-08-28 13:45:00,52.08,52.09,52.04,52.08,5500.0,39.0671,39.0747,39.0371,39.0671,5500.0
2009-08-28 13:50:00,52.08,52.1,52.06,52.08,18400.0,39.0671,39.0822,39.0521,39.0671,18400.0
2009-08-28 13:55:00,52.08,52.1,52.06,52.06,3100.0,39.0671,39.0822,39.0521,39.0521,3100.0
2009-08-28 14:00:00,52.03,52.03,52.02,52.02,2800.0,39.0296,39.0296,39.0221,39.0221,2800.0
2009-08-28 14:05:00,52.01,52.09,52.01,52.08,6600.0,39.0146,39.0747,39.0146,39.0671,6600.0
2009-08-28 14:10:00,52.09,52.14,52.09,52.12,6000.0,39.0747,39.1122,39.0747,39.0972,6000.0
2009-08-28 14:15:00,52.11,52.18,52.11,52.16,4000.0,39.0897,39.1422,39.0897,39.1272,4000.0
2009-08-28 14:20:00,52.16,52.17,52.09,52.11,13600.0,39.1272,39.1347,39.0747,39.0897,13600.0
2009-08-28 14:25:00,52.1,52.11,52.08,52.11,5600.0,39.0822,39.0897,39.0671,39.0897,5600.0
2009-08-28 14:30:00,52.13,52.13,52.02,52.05,8000.0,39.1047,39.1047,39.0221,39.0446,8000.0
2009-08-28 14:35:00,52.04,52.1,52.04,52.08,4600.0,39.0371,39.0822,39.0371,39.0671,4600.0
2009-08-28 14:40:00,52.08,52.12,52.08,52.08,14400.0,39.0671,39.0972,39.0671,39.0671,14400.0
2009-08-28 14:45:00,52.08,52.11,52.06,52.11,10700.0,39.0671,39.0897,39.0521,39.0897,10700.0
2009-08-28 14:50:00,52.11,52.17,52.09,52.11,91000.0,39.0897,39.1347,39.0747,39.0897,91000.0
2009-08-28 14:55:00,52.11,52.14,52.11,52.13,29700.0,39.0897,39.1122,39.0897,39.1047,29700.0
2009-08-28 15:00:00,52.13,52.17,52.13,52.17,4700.0,39.1047,39.1347,39.1047,39.1347,4700.0
2009-08-28 15:05:00,52.15,52.16,52.07,52.12,17800.0,39.1197,39.1272,39.0596,39.0972,17800.0
2009-08-28 15:10:00,52.11,52.14,52.11,52.13,19200.0,39.0897,39.1122,39.0897,39.1047,19200.0
2009-08-28 15:15:00,52.13,52.16,52.13,52.16,9100.0,39.1047,39.1272,39.1047,39.1272,9100.0
2009-08-28 15:20:00,52.17,52.22,52.17,52.2,21300.0,39.1347,39.1722,39.1347,39.1572,21300.0
2009-08-28 15:25:00,52.21,52.22,52.18,52.18,22100.0,39.1647,39.1722,39.1422,39.1422,22100.0
2009-08-28 15:30:00,52.18,52.22,52.07,52.08,23200.0,39.1422,39.1722,39.0596,39.0671,23200.0
2009-08-28 15:35:00,52.1,52.13,52.1,52.11,4600.0,39.0822,39.1047,39.0822,39.0897,4600.0
2009-08-28 15:40:00,52.11,52.16,52.05,52.07,6900.0,39.0897,39.1272,39.0446,39.0596,6900.0
2009-08-28 15:45:00,52.06,52.09,52.01,52.08,8600.0,39.0521,39.0747,39.0146,39.0671,8600.0
2009-08-28 15:50:00,52.07,52.11,52.05,52.11,14200.0,39.0596,39.0897,39.0446,39.0897,14200.0
2009-08-28 15:55:00,52.11,52.17,52.11,52.16,49900.0,39.0897,39.1347,39.0897,39.1272,49900.0
2009-08-31 09:30:00,51.7,51.77,51.65,51.68,70600.0,38.7821,38.8346,38.7446,38.7671,70600.0
2009-08-31 09:35:00,51.69,51.76,51.64,51.73,28600.0,38.7746,38.8271,38.7371,38.8046,28600.0
2009-08-31 09:40:00,51.73,51.73,51.51,51.67,41100.0,38.8046,38.8046,38.6396,38.7596,41100.0
2009-08-31 09:45:00,51.61,51.71,51.48,51.51,68000.0,38.7146,38.7896,38.6171,38.6396,68000.0
2009-08-31 09:50:00,51.48,51.48,51.37,51.43,36300.0,38.6171,38.6171,38.5346,38.5796,36300.0
2009-08-31 09:55:00,51.41,51.5,51.41,51.5,9300.0,38.5646,38.6321,38.5646,38.6321,9300.0
2009-08-31 10:00:00,51.48,51.48,51.41,51.48,6200.0,38.6171,38.6171,38.5646,38.6171,6200.0
2009-08-31 10:05:00,51.45,51.53,51.45,51.53,24000.0,38.5946,38.6546,38.5946,38.6546,24000.0
2009-08-31 10:10:00,51.5,51.53,51.5,51.53,4100.0,38.6321,38.6546,38.6321,38.6546,4100.0
2009-08-31 10:15:00,51.55,51.57,51.5,51.52,8900.0,38.6696,38.6846,38.6321,38.6471,8900.0
2009-08-31 10:20:00,51.53,51.57,51.48,51.48,10800.0,38.6546,38.6846,38.6171,38.6171,10800.0
2009-08-31 10:25:00,51.47,51.52,51.45,51.52,11700.0,38.6096,38.6471,38.5946,38.6471,11700.0
2009-08-31 10:30:00,51.51,51.51,51.43,51.48,10700.0,38.6396,38.6396,38.5796,38.6171,10700.0
2009-08-31 10:35:00,51.5,51.6,51.5,51.58,11400.0,38.6321,38.7071,38.6321,38.6921,11400.0
2009-08-31 10:40:00,51.62,51.65,51.62,51.62,5900.0,38.7221,38.7446,38.7221,38.7221,5900.0
2009-08-31 10:45:00,51.59,51.63,51.59,51.59,8900.0,38.6996,38.7296,38.6996,38.6996,8900.0
2009-08-31 10:50:00,51.65,51.67,51.62,51.62,7000.0,38.7446,38.7596,38.7221,38.7221,7000.0
2009-08-31 10:55:00,51.62,51.62,51.58,51.6,7000.0,38.7221,38.7221,38.6921,38.7071,7000.0
2009-08-31 11:00:00,51.61,51.61,51.52,51.53,6500.0,38.7146,38.7146,38.6471,38.6546,6500.0
2009-08-31 11:05:00,51.55,51.57,51.54,51.57,7200.0,38.6696,38.6846,38.6621,38.6846,7200.0
2009-08-31 11:10:00,51.57,51.58,51.53,51.53,2800.0,38.6846,38.6921,38.6546,38.6546,2800.0
2009-08-31 11:15:00,51.52,51.57,51.51,51.54,4800.0,38.6471,38.6846,38.6396,38.6621,4800.0
2009-08-31 11:20:00,51.54,51.58,51.48,51.51,11000.0,38.6621,38.6921,38.6171,38.6396,11000.0
2009-08-31 11:25:00,51.5,51.52,51.48,51.49,2600.0,38.6321,38.6471,38.6171,38.6246,2600.0
2009-08-31 11:30:00,51.48,51.52,51.48,51.49,4700.0,38.6171,38.6471,38.6171,38.6246,4700.0
2009-08-31 11:35:00,51.5,51.57,51.49,51.57,4800.0,38.6321,38.6846,38.6246,38.6846,4800.0
2009-08-31 11:40:00,51.57,51.57,51.54,51.56,3900.0,38.6846,38.6846,38.6621,38.6771,3900.0
2009-08-31 11:45:00,51.55,51.55,51.5,51.51,3800.0,38.6696,38.6696,38.6321,38.6396,3800.0
2009-08-31 11:50:00,51.51,51.55,51.49,51.5,9800.0,38.6396,38.6696,38.6246,38.6321,9800.0
2009-08-31 11:55:00,51.51,51.53,51.51,51.53,2000.0,38.6396,38.6546,38.6396,38.6546,2000.0
2009-08-31 12:00:00,51.53,51.57,51.51,51.52,20600.0,38.6546,38.6846,38.6396,38.6471,20600.0
2009-08-31 12:05:00,51.52,51.52,51.51,51.51,8700.0,38.6471,38.6471,38.6396,38.6396,8700.0
2009-08-31 12:10:00,51.48,51.51,51.47,51.5,21600.0,38.6171,38.6396,38.6096,38.6321,21600.0
2009-08-31 12:15:00,51.5,51.5,51.47,51.47,3400.0,38.6321,38.6321,38.6096,38.6096,3400.0
2009-08-31 12:20:00,51.49,51.53,51.49,51.52,4000.0,38.6246,38.6546,38.6246,38.6471,4000.0
2009-08-31 12:25:00,51.54,51.54,51.49,51.49,28000.0,38.6621,38.6621,38.6246,38.6246,28000.0
2009-08-31 12:30:00,51.5,51.53,51.5,51.51,6800.0,38.6321,38.6546,38.6321,38.6396,6800.0
2009-08-31 12:35:00,51.5,51.5,51.43,51.46,33300.0,38.6321,38.6321,38.5796,38.6021,33300.0
2009-08-31 12:40:00,51.47,51.5,51.45,51.46,10100.0,38.6096,38.6321,38.5946,38.6021,10100.0
2009-08-31 12:45:00,51.46,51.47,51.45,51.45,9800.0,38.6021,38.6096,38.5946,38.5946,9800.0
2009-08-31 12:50:00,51.45,51.48,51.44,51.45,9500.0,38.5946,38.6171,38.5871,38.5946,9500.0
2009-08-31 12:55:00,51.48,51.48,51.43,51.45,12600.0,38.6171,38.6171,38.5796,38.5946,12600.0
2009-08-31 13:00:00,51.47,51.47,51.43,51.44,9900.0,38.6096,38.6096,38.5796,38.5871,9900.0
2009-08-31 13:05:00,51.45,51.45,51.41,51.44,9700.0,38.5946,38.5946,38.5646,38.5871,9700.0
2009-08-31 13:10:00,51.43,51.47,51.42,51.47,19900.0,38.5796,38.6096,38.5721,38.6096,19900.0
2009-08-31 13:15:00,51.47,51.48,51.45,51.48,6600.0,38.6096,38.6171,38.5946,38.6171,6600.0
2009-08-31 13:20:00,51.47,51.48,51.44,51.44,4800.0,38.6096,38.6171,38.5871,38.5871,4800.0
2009-08-31 13:25:00,51.44,51.47,51.44,51.47,10900.0,38.5871,38.6096,38.5871,38.6096,10900.0
2009-08-31 13:30:00,51.47,51.48,51.46,51.48,5700.0,38.6096,38.6171,38.6021,38.6171,5700.0
2009-08-31 13:35:00,51.49,51.52,51.48,51.51,9600.0,38.6246,38.6471,38.6171,38.6396,9600.0
2009-08-31 13:40:00,51.5,51.51,51.46,51.46,6700.0,38.6321,38.6396,38.6021,38.6021,6700.0
2009-08-31 13:45:00,51.47,51.5,51.47,51.47,1300.0,38.6096,38.6321,38.6096,38.6096,1300.0
2009-08-31 13:50:00,51.46,51.47,51.44,51.47,1900.0,38.6021,38.6096,38.5871,38.6096,1900.0
2009-08-31 13:55:00,51.47,51.5,51.47,51.48,8500.0,38.6096,38.6321,38.6096,38.6171,8500.0
2009-08-31 14:00:00,51.48,51.48,51.45,51.45,3400.0,38.6171,38.6171,38.5946,38.5946,3400.0
2009-08-31 14:05:00,51.47,51.48,51.47,51.48,4000.0,38.6096,38.6171,38.6096,38.6171,4000.0
2009-08-31 14:10:00,51.5,51.51,51.45,51.45,23500.0,38.6321,38.6396,38.5946,38.5946,23500.0
2009-08-31 14:15:00,51.47,51.49,51.46,51.49,16200.0,38.6096,38.6246,38.6021,38.6246,16200.0
2009-08-31 14:20:00,51.48,51.52,51.47,51.49,6900.0,38.6171,38.6471,38.6096,38.6246,6900.0
2009-08-31 14:25:00,51.47,51.5,51.46,51.49,10500.0,38.6096,38.6321,38.6021,38.6246,10500.0
2009-08-31 14:30:00,51.49,51.54,51.49,51.53,4600.0,38.6246,38.6621,38.6246,38.6546,4600.0
2009-08-31 14:35:00,51.54,51.58,51.52,51.58,20600.0,38.6621,38.6921,38.6471,38.6921,20600.0
2009-08-31 14:40:00,51.58,51.62,51.56,51.58,13900.0,38.6921,38.7221,38.6771,38.6921,13900.0
2009-08-31 14:45:00,51.59,51.61,51.57,51.61,7200.0,38.6996,38.7146,38.6846,38.7146,7200.0
2009-08-31 14:50:00,51.58,51.61,51.57,51.61,10400.0,38.6921,38.7146,38.6846,38.7146,10400.0
2009-08-31 14:55:00,51.61,51.65,51.59,51.61,13800.0,38.7146,38.7446,38.6996,38.7146,13800.0
2009-08-31 15:00:00,51.59,51.59,51.52,51.54,15800.0,38.6996,38.6996,38.6471,38.6621,15800.0
2009-08-31 15:05:00,51.54,51.55,51.52,51.53,14100.0,38.6621,38.6696,38.6471,38.6546,14100.0
2009-08-31 15:10:00,51.52,51.56,51.48,51.51,13400.0,38.6471,38.6771,38.6171,38.6396,13400.0
2009-08-31 15:15:00,51.5,51.57,51.5,51.55,12500.0,38.6321,38.6846,38.6321,38.6696,12500.0
2009-08-31 15:20:00,51.55,51.57,51.48,51.51,28700.0,38.6696,38.6846,38.6171,38.6396,28700.0
2009-08-31 15:25:00,51.51,51.55,51.42,51.52,33400.0,38.6396,38.6696,38.5721,38.6471,33400.0
2009-08-31 15:30:00,51.53,51.55,51.52,51.53,11000.0,38.6546,38.6696,38.6471,38.6546,11000.0
2009-08-31 15:35:00,51.52,51.58,51.52,51.56,20600.0,38.6471,38.6921,38.6471,38.6771,20600.0
2009-08-31 15:40:00,51.57,51.57,51.53,51.56,34600.0,38.6846,38.6846,38.6546,38.6771,34600.0
2009-08-31 15:45:00,51.58,51.65,51.56,51.63,19000.0,38.6921,38.7446,38.6771,38.7296,19000.0
2009-08-31 15:50:00,51.62,51.63,51.58,51.63,28300.0,38.7221,38.7296,38.6921,38.7296,28300.0
2009-08-31 15:55:00,51.62,51.7,51.62,51.7,45200.0,38.7221,38.7821,38.7221,38.7821,45200.0
2009-09-01 09:30:00,51.42,51.58,51.38,51.56,79100.0,38.5721,38.6921,38.5421,38.6771,79100.0
2009-09-01 09:35:00,51.59,51.62,51.57,51.59,5800.0,38.6996,38.7221,38.6846,38.6996,5800.0
2009-09-01 09:40:00,51.62,51.73,51.62,51.73,15600.0,38.7221,38.8046,38.7221,38.8046,15600.0
2009-09-01 09:45:00,51.75,51.91,51.75,51.9,21200.0,38.8196,38.9396,38.8196,38.9321,21200.0
2009-09-01 09:50:00,51.89,51.98,51.88,51.88,45300.0,38.9246,38.9921,38.9171,38.9171,45300.0
2009-09-01 09:55:00,51.87,51.98,51.87,51.94,19500.0,38.9096,38.9921,38.9096,38.9621,19500.0
2009-09-01 10:00:00,51.94,52.06,51.83,51.97,35100.0,38.9621,39.0521,38.8796,38.9846,35100.0
2009-09-01 10:05:00,51.99,52.11,51.99,52.06,14200.0,38.9996,39.0897,38.9996,39.0521,14200.0
2009-09-01 10:10:00,52.05,52.06,51.86,51.86,22000.0,39.0446,39.0521,38.9021,38.9021,22000.0
2009-09-01 10:15:00,51.84,51.89,51.76,51.82,24100.0,38.8871,38.9246,38.8271,38.8721,24100.0
2009-09-01 10:20:00,51.8,51.88,51.77,51.85,24200.0,38.8571,38.9171,38.8346,38.8946,24200.0
2009-09-01 10:25:00,51.85,51.93,51.85,51.87,13800.0,38.8946,38.9546,38.8946,38.9096,13800.0
2009-09-01 10:30:00,51.88,51.94,51.83,51.94,12900.0,38.9171,38.9621,38.8796,38.9621,12900.0
2009-09-01 10:35:00,51.89,51.92,51.86,51.86,10700.0,38.9246,38.9471,38.9021,38.9021,10700.0
2009-09-01 10:40:00,51.84,51.84,51.79,51.79,3500.0,38.8871,38.8871,38.8496,38.8496,3500.0
2009-09-01 10:45:00,51.79,51.8,51.7,51.74,11500.0,38.8496,38.8571,38.7821,38.8121,11500.0
2009-09-01 10:50:00,51.74,51.74,51.63,51.64,23400.0,38.8121,38.8121,38.7296,38.7371,23400.0
2009-09-01 10:55:00,51.63,51.67,51.59,51.59,12100.0,38.7296,38.7596,38.6996,38.6996,12100.0
2009-09-01 11:00:00,51.58,51.58,51.51,51.58,22500.0,38.6921,38.6921,38.6396,38.6921,22500.0
2009-09-01 11:05:00,51.56,51.57,51.45,51.46,31200.0,38.6771,38.6846,38.5946,38.6021,31200.0
2009-09-01 11:10:00,51.45,51.45,51.26,51.31,32900.0,38.5946,38.5946,38.452,38.4895,32900.0
2009-09-01 11:15:00,51.3,51.3,51.16,51.27,51900.0,38.482,38.482,38.377,38.4595,51900.0
2009-09-01 11:20:00,51.25,51.25,51.08,51.13,36200.0,38.4445,38.4445,38.317,38.3545,36200.0
2009-09-01 11:25:00,51.16,51.16,50.92,50.94,56200.0,38.377,38.377,38.197,38.212,56200.0
2009-09-01 11:30:00,50.91,50.93,50.87,50.91,19400.0,38.1895,38.2045,38.1595,38.1895,19400.0
2009-09-01 11:35:00,50.89,50.89,50.69,50.85,145800.0,38.1745,38.1745,38.0245,38.1445,145800.0
2009-09-01 11:40:00,50.83,50.95,50.8,50.84,43700.0,38.1295,38.2195,38.107,38.137,43700.0
2009-09-01 11:45:00,50.85,50.94,50.8,50.85,24000.0,38.1445,38.212,38.107,38.1445,24000.0
2009-09-01 11:50:00,50.87,50.91,50.83,50.91,25500.0,38.1595,38.1895,38.1295,38.1895,25500.0
2009-09-01 11:55:00,50.89,50.89,50.74,50.79,19500.0,38.1745,38.1745,38.062,38.0995,19500.0
2009-09-01 12:00:00,50.79,50.89,50.74,50.78,16100.0,38.0995,38.1745,38.062,38.092,16100.0
2009-09-01 12:05:00,50.81,50.88,50.78,50.86,29600.0,38.1145,38.167,38.092,38.152,29600.0
2009-09-01 12:10:00,50.86,50.89,50.8,50.83,27800.0,38.152,38.1745,38.107,38.1295,27800.0
2009-09-01 12:15:00,50.82,50.82,50.76,50.79,7800.0,38.122,38.122,38.077,38.0995,7800.0
2009-09-01 12:20:00,50.79,50.81,50.64,50.72,26100.0,38.0995,38.1145,37.987,38.047,26100.0
2009-09-01 12:25:00,50.75,50.76,50.68,50.71,10500.0,38.0695,38.077,38.017,38.0395,10500.0
2009-09-01 12:30:00,50.66,50.74,50.66,50.72,3400.0,38.002,38.062,38.002,38.047,3400.0
2009-09-01 12:35:00,50.73,50.73,50.65,50.68,12400.0,38.0545,38.0545,37.9945,38.017,12400.0
2009-09-01 12:40:00,50.68,50.76,50.68,50.76,11400.0,38.017,38.077,38.017,38.077,11400.0
2009-09-01 12:45:00,50.77,50.8,50.75,50.78,4000.0,38.0845,38.107,38.0695,38.092,4000.0
2009-09-01 12:50:00,50.79,50.8,50.75,50.77,8200.0,38.0995,38.107,38.0695,38.0845,8200.0
2009-09-01 12:55:00,50.76,50.8,50.73,50.73,33700.0,38.077,38.107,38.0545,38.0545,33700.0
2009-09-01 13:00:00,50.74,50.79,50.73,50.75,3800.0,38.062,38.0995,38.0545,38.0695,3800.0
2009-09-01 13:05:00,50.75,50.77,50.56,50.61,43500.0,38.0695,38.0845,37.9269,37.9644,43500.0
2009-09-01 13:10:00,50.6,50.6,50.54,50.6,8900.0,37.9569,37.9569,37.9119,37.9569,8900.0
2009-09-01 13:15:00,50.63,50.63,50.56,50.6,12900.0,37.9795,37.9795,37.9269,37.9569,12900.0
2009-09-01 13:20:00,50.59,50.62,50.57,50.62,15400.0,37.9494,37.9719,37.9344,37.9719,15400.0
2009-09-01 13:25:00,50.62,50.7,50.62,50.68,17400.0,37.9719,38.032,37.9719,38.017,17400.0
2009-09-01 13:30:00,50.67,50.69,50.59,50.62,47300.0,38.0095,38.0245,37.9494,37.9719,47300.0
2009-09-01 13:35:00,50.62,50.68,50.6,50.6,16100.0,37.9719,38.017,37.9569,37.9569,16100.0
2009-09-01 13:40:00,50.61,50.73,50.61,50.68,12000.0,37.9644,38.0545,37.9644,38.017,12000.0
2009-09-01 13:45:00,50.69,50.72,50.67,50.7,19400.0,38.0245,38.047,38.0095,38.032,19400.0
2009-09-01 13:50:00,50.71,50.74,50.66,50.74,3400.0,38.0395,38.062,38.002,38.062,3400.0
2009-09-01 13:55:00,50.74,50.79,50.73,50.79,8100.0,38.062,38.0995,38.0545,38.0995,8100.0
2009-09-01 14:00:00,50.8,50.81,50.74,50.75,9500.0,38.107,38.1145,38.062,38.0695,9500.0
2009-09-01 14:05:00,50.74,50.76,50.73,50.74,8100.0,38.062,38.077,38.0545,38.062,8100.0
2009-09-01 14:10:00,50.74,50.79,50.72,50.75,28400.0,38.062,38.0995,38.047,38.0695,28400.0
2009-09-01 14:15:00,50.76,50.76,50.69,50.75,11300.0,38.077,38.077,38.0245,38.0695,11300.0
2009-09-01 14:20:00,50.77,50.77,50.66,50.68,19300.0,38.0845,38.0845,38.002,38.017,19300.0
2009-09-01 14:25:00,50.69,50.72,50.65,50.72,14000.0,38.0245,38.047,37.9945,38.047,14000.0
2009-09-01 14:30:00,50.69,50.74,50.67,50.72,5700.0,38.0245,38.062,38.0095,38.047,5700.0
2009-09-01 14:35:00,50.72,50.78,50.72,50.76,5200.0,38.047,38.092,38.047,38.077,5200.0
2009-09-01 14:40:00,50.75,50.76,50.63,50.64,13200.0,38.0695,38.077,37.9795,37.987,13200.0
2009-09-01 14:45:00,50.63,50.69,50.62,50.62,9100.0,37.9795,38.0245,37.9719,37.9719,9100.0
2009-09-01 14:50:00,50.62,50.71,50.61,50.67,16700.0,37.9719,38.0395,37.9644,38.0095,16700.0
2009-09-01 14:55:00,50.65,50.72,50.65,50.71,9200.0,37.9945,38.047,37.9945,38.0395,9200.0
2009-09-01 15:00:00,50.71,50.73,50.68,50.72,9400.0,38.0395,38.0545,38.017,38.047,9400.0
2009-09-01 15:05:00,50.71,50.76,50.69,50.71,47700.0,38.0395,38.077,38.0245,38.0395,47700.0
2009-09-01 15:10:00,50.73,50.78,50.72,50.77,12200.0,38.0545,38.092,38.047,38.0845,12200.0
2009-09-01 15:15:00,50.76,50.77,50.72,50.74,26600.0,38.077,38.0845,38.047,38.062,26600.0
2009-09-01 15:20:00,50.74,50.74,50.64,50.66,38400.0,38.062,38.062,37.987,38.002,38400.0
2009-09-01 15:25:00,50.67,50.67,50.56,50.57,35500.0,38.0095,38.0095,37.9269,37.9344,35500.0
2009-09-01 15:30:00,50.57,50.63,50.56,50.6,56700.0,37.9344,37.9795,37.9269,37.9569,56700.0
2009-09-01 15:35:00,50.61,50.63,50.58,50.62,29500.0,37.9644,37.9795,37.9419,37.9719,29500.0
2009-09-01 15:40:00,50.61,50.62,50.52,50.53,36000.0,37.9644,37.9719,37.8969,37.9044,36000.0
2009-09-01 15:45:00,50.53,50.54,50.44,50.47,65200.0,37.9044,37.9119,37.8369,37.8594,65200.0
2009-09-01 15:50:00,50.5,50.64,50.45,50.64,64400.0,37.8819,37.987,37.8444,37.987,64400.0
2009-09-01 15:55:00,50.64,50.68,50.5,50.51,45500.0,37.987,38.017,37.8819,37.8894,45500.0
2009-09-01 16:00:00,50.51,50.56,50.51,50.56,2300.0,37.8894,37.9269,37.8894,37.9269,2300.0
2009-09-01 16:05:00,50.56,50.56,50.56,50.56,0.0,37.9269,37.9269,37.9269,37.9269,0.0
2009-09-01 16:10:00,50.56,50.56,50.56,50.56,0.0,37.9269,37.9269,37.9269,37.9269,0.0
2009-09-02 09:30:00,50.32,50.41,50.27,50.39,283300.0,37.7469,37.8144,37.7094,37.7994,283300.0
2009-09-02 09:35:00,50.41,50.45,50.28,50.29,74800.0,37.8144,37.8444,37.7169,37.7244,74800.0
2009-09-02 09:40:00,50.27,50.44,50.25,50.37,56400.0,37.7094,37.8369,37.6944,37.7844,56400.0
2009-09-02 09:45:00,50.41,50.45,50.38,50.4,23000.0,37.8144,37.8444,37.7919,37.8069,23000.0
2009-09-02 09:50:00,50.42,50.58,50.42,50.56,22900.0,37.8219,37.9419,37.8219,37.9269,22900.0
2009-09-02 09:55:00,50.56,50.58,50.38,50.43,24000.0,37.9269,37.9419,37.7919,37.8294,24000.0
2009-09-02 10:00:00,50.42,50.45,50.32,50.34,57000.0,37.8219,37.8444,37.7469,37.7619,57000.0
2009-09-02 10:05:00,50.33,50.48,50.33,50.44,35800.0,37.7544,37.8669,37.7544,37.8369,35800.0
2009-09-02 10:10:00,50.45,50.5,50.39,50.46,18500.0,37.8444,37.8819,37.7994,37.8519,18500.0
2009-09-02 10:15:00,50.44,50.45,50.4,50.43,10300.0,37.8369,37.8444,37.8069,37.8294,10300.0
2009-09-02 10:20:00,50.46,50.47,50.4,50.4,8000.0,37.8519,37.8594,37.8069,37.8069,8000.0
2009-09-02 10:25:00,50.44,50.44,50.32,50.32,5500.0,37.8369,37.8369,37.7469,37.7469,5500.0
2009-09-02 10:30:00,50.34,50.37,50.19,50.23,35200.0,37.7619,37.7844,37.6494,37.6794,35200.0
2009-09-02 10:35:00,50.23,50.35,50.23,50.31,12200.0,37.6794,37.7694,37.6794,37.7394,12200.0
2009-09-02 10:40:00,50.32,50.46,50.32,50.43,19400.0,37.7469,37.8519,37.7469,37.8294,19400.0
2009-09-02 10:45:00,50.41,50.53,50.4,50.49,12200.0,37.8144,37.9044,37.8069,37.8744,12200.0
2009-09-02 10:50:00,50.5,50.5,50.45,50.48,5700.0,37.8819,37.8819,37.8444,37.8669,5700.0
2009-09-02 10:55:00,50.5,50.61,50.5,50.6,11600.0,37.8819,37.9644,37.8819,37.9569,11600.0
2009-09-02 11:00:00,50.59,50.59,50.54,50.54,16600.0,37.9494,37.9494,37.9119,37.9119,16600.0
2009-09-02 11:05:00,50.54,50.55,50.45,50.48,8000.0,37.9119,37.9194,37.8444,37.8669,8000.0
2009-09-02 11:10:00,50.49,50.55,50.48,50.49,11800.0,37.8744,37.9194,37.8669,37.8744,11800.0
2009-09-02 11:15:00,50.5,50.56,50.47,50.54,5600.0,37.8819,37.9269,37.8594,37.9119,5600.0
2009-09-02 11:20:00,50.51,50.58,50.51,50.58,4800.0,37.8894,37.9419,37.8894,37.9419,4800.0
2009-09-02 11:25:00,50.58,50.6,50.55,50.59,5200.0,37.9419,37.9569,37.9194,37.9494,5200.0
2009-09-02 11:30:00,50.62,50.62,50.54,50.55,63400.0,37.9719,37.9719,37.9119,37.9194,63400.0
2009-09-02 11:35:00,50.57,50.57,50.5,50.55,13000.0,37.9344,37.9344,37.8819,37.9194,13000.0
2009-09-02 11:40:00,50.55,50.56,50.47,50.47,12300.0,37.9194,37.9269,37.8594,37.8594,12300.0
2009-09-02 11:45:00,50.48,50.52,50.48,50.51,16900.0,37.8669,37.8969,37.8669,37.8894,16900.0
2009-09-02 11:50:00,50.51,50.57,50.51,50.51,8300.0,37.8894,37.9344,37.8894,37.8894,8300.0
2009-09-02 11:55:00,50.51,50.52,50.46,50.48,9500.0,37.8894,37.8969,37.8519,37.8669,9500.0
2009-09-02 12:00:00,50.47,50.52,50.43,50.44,18600.0,37.8594,37.8969,37.8294,37.8369,18600.0
2009-09-02 12:05:00,50.44,50.47,50.41,50.45,4300.0,37.8369,37.8594,37.8144,37.8444,4300.0
2009-09-02 12:10:00,50.45,50.5,50.41,50.41,13500.0,37.8444,37.8819,37.8144,37.8144,13500.0
2009-09-02 12:15:00,50.42,50.46,50.41,50.46,6400.0,37.8219,37.8519,37.8144,37.8519,6400.0
2009-09-02 12:20:00,50.47,50.54,50.47,50.53,2100.0,37.8594,37.9119,37.8594,37.9044,2100.0
2009-09-02 12:25:00,50.54,50.57,50.53,50.53,5500.0,37.9119,37.9344,37.9044,37.9044,5500.0
2009-09-02 12:30:00,50.53,50.54,50.51,50.51,1300.0,37.9044,37.9119,37.8894,37.8894,1300.0
2009-09-02 12:35:00,50.53,50.56,50.53,50.54,3600.0,37.9044,37.9269,37.9044,37.9119,3600.0
2009-09-02 12:40:00,50.54,50.55,50.53,50.55,4600.0,37.9119,37.9194,37.9044,37.9194,4600.0
2009-09-02 12:45:00,50.55,50.58,50.55,50.58,2800.0,37.9194,37.9419,37.9194,37.9419,2800.0
2009-09-02 12:50:00,50.59,50.59,50.54,50.54,3400.0,37.9494,37.9494,37.9119,37.9119,3400.0
2009-09-02 12:55:00,50.54,50.59,50.53,50.55,15700.0,37.9119,37.9494,37.9044,37.9194,15700.0
2009-09-02 13:00:00,50.55,50.57,50.52,50.53,13000.0,37.9194,37.9344,37.8969,37.9044,13000.0
2009-09-02 13:05:00,50.52,50.52,50.45,50.47,15700.0,37.8969,37.8969,37.8444,37.8594,15700.0
2009-09-02 13:10:00,50.47,50.48,50.46,50.46,3700.0,37.8594,37.8669,37.8519,37.8519,3700.0
2009-09-02 13:15:00,50.49,50.53,50.49,50.51,3700.0,37.8744,37.9044,37.8744,37.8894,3700.0
2009-09-02 13:20:00,50.53,50.53,50.49,50.52,5100.0,37.9044,37.9044,37.8744,37.8969,5100.0
2009-09-02 13:25:00,50.55,50.55,50.52,50.53,4400.0,37.9194,37.9194,37.8969,37.9044,4400.0
2009-09-02 13:30:00,50.52,50.52,50.5,50.51,5500.0,37.8969,37.8969,37.8819,37.8894,5500.0
2009-09-02 13:35:00,50.51,50.51,50.5,50.5,15700.0,37.8894,37.8894,37.8819,37.8819,15700.0
2009-09-02 13:40:00,50.51,50.52,50.5,50.52,10400.0,37.8894,37.8969,37.8819,37.8969,10400.0
2009-09-02 13:45:00,50.51,50.54,50.5,50.54,2900.0,37.8894,37.9119,37.8819,37.9119,2900.0
2009-09-02 13:50:00,50.53,50.53,50.48,50.49,9600.0,37.9044,37.9044,37.8669,37.8744,9600.0
2009-09-02 13:55:00,50.5,50.5,50.46,50.46,4600.0,37.8819,37.8819,37.8519,37.8519,4600.0
2009-09-02 14:00:00,50.46,50.5,50.42,50.45,12700.0,37.8519,37.8819,37.8219,37.8444,12700.0
2009-09-02 14:05:00,50.45,50.5,50.44,50.48,8300.0,37.8444,37.8819,37.8369,37.8669,8300.0
2009-09-02 14:10:00,50.47,50.5,50.47,50.49,1700.0,37.8594,37.8819,37.8594,37.8744,1700.0
2009-09-02 14:15:00,50.51,50.52,50.45,50.48,9300.0,37.8894,37.8969,37.8444,37.8669,9300.0
2009-09-02 14:20:00,50.49,50.5,50.47,50.47,2800.0,37.8744,37.8819,37.8594,37.8594,2800.0
2009-09-02 14:25:00,50.48,50.5,50.47,50.5,2000.0,37.8669,37.8819,37.8594,37.8819,2000.0
2009-09-02 14:30:00,50.52,50.57,50.51,50.57,14700.0,37.8969,37.9344,37.8894,37.9344,14700.0
2009-09-02 14:35:00,50.59,50.59,50.54,50.54,8200.0,37.9494,37.9494,37.9119,37.9119,8200.0
2009-09-02 14:40:00,50.55,50.58,50.5,50.52,24300.0,37.9194,37.9419,37.8819,37.8969,24300.0
2009-09-02 14:45:00,50.51,50.53,50.5,50.52,18000.0,37.8894,37.9044,37.8819,37.8969,18000.0
2009-09-02 14:50:00,50.53,50.54,50.5,50.51,7700.0,37.9044,37.9119,37.8819,37.8894,7700.0
2009-09-02 14:55:00,50.52,50.54,50.46,50.47,12400.0,37.8969,37.9119,37.8519,37.8594,12400.0
2009-09-02 15:00:00,50.47,50.47,50.42,50.42,4300.0,37.8594,37.8594,37.8219,37.8219,4300.0
2009-09-02 15:05:00,50.44,50.46,50.43,50.45,6600.0,37.8369,37.8519,37.8294,37.8444,6600.0
2009-09-02 15:10:00,50.45,50.47,50.43,50.47,7100.0,37.8444,37.8594,37.8294,37.8594,7100.0
2009-09-02 15:15:00,50.46,50.61,50.46,50.59,31400.0,37.8519,37.9644,37.8519,37.9494,31400.0
2009-09-02 15:20:00,50.58,50.59,50.54,50.55,20000.0,37.9419,37.9494,37.9119,37.9194,20000.0
2009-09-02 15:25:00,50.55,50.56,50.5,50.51,12400.0,37.9194,37.9269,37.8819,37.8894,12400.0
2009-09-02 15:30:00,50.5,50.56,50.5,50.52,10300.0,37.8819,37.9269,37.8819,37.8969,10300.0
2009-09-02 15:35:00,50.54,50.57,50.5,50.57,22600.0,37.9119,37.9344,37.8819,37.9344,22600.0
2009-09-02 15:40:00,50.56,50.56,50.44,50.49,26800.0,37.9269,37.9269,37.8369,37.8744,26800.0
2009-09-02 15:45:00,50.5,50.5,50.42,50.44,18400.0,37.8819,37.8819,37.8219,37.8369,18400.0
2009-09-02 15:50:00,50.43,50.49,50.42,50.42,13500.0,37.8294,37.8744,37.8219,37.8219,13500.0
2009-09-02 15:55:00,50.42,50.42,50.33,50.35,34700.0,37.8219,37.8219,37.7544,37.7694,34700.0
2009-09-03 09:30:00,50.65,50.75,50.56,50.65,43400.0,37.9945,38.0695,37.9269,37.9945,43400.0
2009-09-03 09:35:00,50.66,50.67,50.54,50.59,43400.0,38.002,38.0095,37.9119,37.9494,43400.0
2009-09-03 09:40:00,50.59,50.62,50.56,50.6,10600.0,37.9494,37.9719,37.9269,37.9569,10600.0
2009-09-03 09:45:00,50.59,50.63,50.55,50.59,14500.0,37.9494,37.9795,37.9194,37.9494,14500.0
2009-09-03 09:50:00,50.6,50.63,50.57,50.6,18000.0,37.9569,37.9795,37.9344,37.9569,18000.0
2009-09-03 09:55:00,50.6,50.62,50.45,50.58,51800.0,37.9569,37.9719,37.8444,37.9419,51800.0
2009-09-03 10:00:00,50.6,50.7,50.44,50.45,69700.0,37.9569,38.032,37.8369,37.8444,69700.0
2009-09-03 10:05:00,50.43,50.46,50.32,50.41,59900.0,37.8294,37.8519,37.7469,37.8144,59900.0
2009-09-03 10:10:00,50.42,50.43,50.34,50.41,13800.0,37.8219,37.8294,37.7619,37.8144,13800.0
2009-09-03 10:15:00,50.37,50.39,50.27,50.32,7700.0,37.7844,37.7994,37.7094,37.7469,7700.0
2009-09-03 10:20:00,50.33,50.39,50.21,50.32,21200.0,37.7544,37.7994,37.6644,37.7469,21200.0
2009-09-03 10:25:00,50.31,50.36,50.26,50.36,16400.0,37.7394,37.7769,37.7019,37.7769,16400.0
2009-09-03 10:30:00,50.33,50.4,50.31,50.39,4700.0,37.7544,37.8069,37.7394,37.7994,4700.0
2009-09-03 10:35:00,50.37,50.42,50.34,50.42,12700.0,37.7844,37.8219,37.7619,37.8219,12700.0
2009-09-03 10:40:00,50.41,50.47,50.4,50.42,13500.0,37.8144,37.8594,37.8069,37.8219,13500.0
2009-09-03 10:45:00,50.44,50.46,50.39,50.42,8700.0,37.8369,37.8519,37.7994,37.8219,8700.0
2009-09-03 10:50:00,50.44,50.46,50.42,50.43,6200.0,37.8369,37.8519,37.8219,37.8294,6200.0
2009-09-03 10:55:00,50.43,50.43,50.4,50.42,2000.0,37.8294,37.8294,37.8069,37.8219,2000.0
2009-09-03 11:00:00,50.44,50.55,50.44,50.51,22000.0,37.8369,37.9194,37.8369,37.8894,22000.0
2009-09-03 11:05:00,50.51,50.56,50.5,50.56,6800.0,37.8894,37.9269,37.8819,37.9269,6800.0
2009-09-03 11:10:00,50.56,50.58,50.52,50.53,7600.0,37.9269,37.9419,37.8969,37.9044,7600.0
2009-09-03 11:15:00,50.52,50.52,50.46,50.47,6700.0,37.8969,37.8969,37.8519,37.8594,6700.0
2009-09-03 11:20:00,50.46,50.49,50.46,50.46,7700.0,37.8519,37.8744,37.8519,37.8519,7700.0
2009-09-03 11:25:00,50.47,50.49,50.45,50.47,3900.0,37.8594,37.8744,37.8444,37.8594,3900.0
2009-09-03 11:30:00,50.46,50.52,50.46,50.5,8800.0,37.8519,37.8969,37.8519,37.8819,8800.0
2009-09-03 11:35:00,50.52,50.55,50.49,50.49,2800.0,37.8969,37.9194,37.8744,37.8744,2800.0
2009-09-03 11:40:00,50.5,50.52,50.49,50.52,5600.0,37.8819,37.8969,37.8744,37.8969,5600.0
2009-09-03 11:45:00,50.5,50.54,50.5,50.52,3200.0,37.8819,37.9119,37.8819,37.8969,3200.0
2009-09-03 11:50:00,50.51,50.52,50.49,50.49,5800.0,37.8894,37.8969,37.8744,37.8744,5800.0
2009-09-03 11:55:00,50.48,50.54,50.47,50.52,3800.0,37.8669,37.9119,37.8594,37.8969,3800.0
2009-09-03 12:00:00,50.51,50.53,50.5,50.52,7700.0,37.8894,37.9044,37.8819,37.8969,7700.0
2009-09-03 12:05:00,50.54,50.56,50.54,50.54,6600.0,37.9119,37.9269,37.9119,37.9119,6600.0
2009-09-03 12:10:00,50.55,50.58,50.54,50.54,6700.0,37.9194,37.9419,37.9119,37.9119,6700.0
2009-09-03 12:15:00,50.53,50.56,50.53,50.56,800.0,37.9044,37.9269,37.9044,37.9269,800.0
2009-09-03 12:20:00,50.55,50.56,50.55,50.56,5400.0,37.9194,37.9269,37.9194,37.9269,5400.0
2009-09-03 12:25:00,50.56,50.56,50.55,50.55,2600.0,37.9269,37.9269,37.9194,37.9194,2600.0
2009-09-03 12:30:00,50.54,50.54,50.5,50.51,4800.0,37.9119,37.9119,37.8819,37.8894,4800.0
2009-09-03 12:35:00,50.52,50.53,50.5,50.5,2300.0,37.8969,37.9044,37.8819,37.8819,2300.0
2009-09-03 12:40:00,50.51,50.52,50.51,50.52,2800.0,37.8894,37.8969,37.8894,37.8969,2800.0
2009-09-03 12:45:00,50.51,50.52,50.51,50.51,3500.0,37.8894,37.8969,37.8894,37.8894,3500.0
2009-09-03 12:50:00,50.52,50.52,50.52,50.52,800.0,37.8969,37.8969,37.8969,37.8969,800.0
2009-09-03 12:55:00,50.51,50.51,50.49,50.51,5900.0,37.8894,37.8894,37.8744,37.8894,5900.0
2009-09-03 13:00:00,50.52,50.55,50.52,50.55,4100.0,37.8969,37.9194,37.8969,37.9194,4100.0
2009-09-03 13:05:00,50.57,50.57,50.54,50.54,5100.0,37.9344,37.9344,37.9119,37.9119,5100.0
2009-09-03 13:10:00,50.56,50.58,50.55,50.56,5300.0,37.9269,37.9419,37.9194,37.9269,5300.0
2009-09-03 13:15:00,50.57,50.57,50.56,50.57,11800.0,37.9344,37.9344,37.9269,37.9344,11800.0
2009-09-03 13:20:00,50.57,50.62,50.57,50.62,22700.0,37.9344,37.9719,37.9344,37.9719,22700.0
2009-09-03 13:25:00,50.62,50.62,50.58,50.58,9500.0,37.9719,37.9719,37.9419,37.9419,9500.0
2009-09-03 13:30:00,50.59,50.61,50.56,50.57,3100.0,37.9494,37.9644,37.9269,37.9344,3100.0
2009-09-03 13:35:00,50.55,50.59,50.55,50.56,8800.0,37.9194,37.9494,37.9194,37.9269,8800.0
2009-09-03 13:40:00,50.56,50.58,50.53,50.53,25700.0,37.9269,37.9419,37.9044,37.9044,25700.0
2009-09-03 13:45:00,50.53,50.54,50.53,50.54,1600.0,37.9044,37.9119,37.9044,37.9119,1600.0
2009-09-03 13:50:00,50.54,50.54,50.53,50.54,1700.0,37.9119,37.9119,37.9044,37.9119,1700.0
2009-09-03 13:55:00,50.54,50.54,50.52,50.53,4000.0,37.9119,37.9119,37.8969,37.9044,4000.0
2009-09-03 14:00:00,50.53,50.56,50.53,50.56,1400.0,37.9044,37.9269,37.9044,37.9269,1400.0
2009-09-03 14:05:00,50.57,50.58,50.53,50.53,4300.0,37.9344,37.9419,37.9044,37.9044,4300.0
2009-09-03 14:10:00,50.53,50.53,50.49,50.51,3900.0,37.9044,37.9044,37.8744,37.8894,3900.0
2009-09-03 14:15:00,50.5,50.5,50.5,50.5,400.0,37.8819,37.8819,37.8819,37.8819,400.0
2009-09-03 14:20:00,50.5,50.5,50.47,50.49,4300.0,37.8819,37.8819,37.8594,37.8744,4300.0
2009-09-03 14:25:00,50.49,50.5,50.49,50.5,1400.0,37.8744,37.8819,37.8744,37.8819,1400.0
2009-09-03 14:30:00,50.5,50.5,50.48,50.48,3700.0,37.8819,37.8819,37.8669,37.8669,3700.0
2009-09-03 14:35:00,50.49,50.49,50.47,50.47,5300.0,37.8744,37.8744,37.8594,37.8594,5300.0
2009-09-03 14:40:00,50.46,50.46,50.4,50.42,2500.0,37.8519,37.8519,37.8069,37.8219,2500.0
2009-09-03 14:45:00,50.46,50.47,50.43,50.43,9500.0,37.8519,37.8594,37.8294,37.8294,9500.0
2009-09-03 14:50:00,50.47,50.48,50.47,50.48,1300.0,37.8594,37.8669,37.8594,37.8669,1300.0
2009-09-03 14:55:00,50.49,50.49,50.46,50.48,9200.0,37.8744,37.8744,37.8519,37.8669,9200.0
2009-09-03 15:00:00,50.49,50.53,50.48,50.5,19300.0,37.8744,37.9044,37.8669,37.8819,19300.0
2009-09-03 15:05:00,50.52,50.55,50.52,50.55,5900.0,37.8969,37.9194,37.8969,37.9194,5900.0
2009-09-03 15:10:00,50.54,50.56,50.51,50.56,12000.0,37.9119,37.9269,37.8894,37.9269,12000.0
2009-09-03 15:15:00,50.56,50.56,50.52,50.52,13300.0,37.9269,37.9269,37.8969,37.8969,13300.0
2009-09-03 15:20:00,50.53,50.56,50.53,50.56,9200.0,37.9044,37.9269,37.9044,37.9269,9200.0
2009-09-03 15:25:00,50.57,50.57,50.55,50.57,7400.0,37.9344,37.9344,37.9194,37.9344,7400.0
2009-09-03 15:30:00,50.57,50.67,50.57,50.62,15200.0,37.9344,38.0095,37.9344,37.9719,15200.0
2009-09-03 15:35:00,50.63,50.7,50.63,50.7,8800.0,37.9795,38.032,37.9795,38.032,8800.0
2009-09-03 15:40:00,50.71,50.71,50.67,50.69,11600.0,38.0395,38.0395,38.0095,38.0245,11600.0
2009-09-03 15:45:00,50.68,50.76,50.68,50.76,15600.0,38.017,38.077,38.017,38.077,15600.0
2009-09-03 15:50:00,50.76,50.82,50.75,50.81,40500.0,38.077,38.122,38.0695,38.1145,40500.0
2009-09-03 15:55:00,50.81,50.87,50.81,50.84,31900.0,38.1145,38.1595,38.1145,38.137,31900.0
2009-09-04 09:30:00,50.88,50.95,50.76,50.93,39000.0,38.167,38.2195,38.077,38.2045,39000.0
2009-09-04 09:35:00,51.0,51.03,50.93,50.95,17100.0,38.257,38.2795,38.2045,38.2195,17100.0
2009-09-04 09:40:00,50.96,51.03,50.92,50.98,14700.0,38.227,38.2795,38.197,38.242,14700.0
2009-09-04 09:45:00,50.98,51.0,50.83,50.83,13500.0,38.242,38.257,38.1295,38.1295,13500.0
2009-09-04 09:50:00,50.84,50.84,50.73,50.81,12000.0,38.137,38.137,38.0545,38.1145,12000.0
2009-09-04 09:55:00,50.84,50.86,50.79,50.79,2100.0,38.137,38.152,38.0995,38.0995,2100.0
2009-09-04 10:00:00,50.8,50.92,50.8,50.89,7900.0,38.107,38.197,38.107,38.1745,7900.0
2009-09-04 10:05:00,50.9,50.91,50.87,50.89,8100.0,38.182,38.1895,38.1595,38.1745,8100.0
2009-09-04 10:10:00,50.89,50.95,50.87,50.93,14400.0,38.1745,38.2195,38.1595,38.2045,14400.0
2009-09-04 10:15:00,50.94,51.01,50.93,50.97,7700.0,38.212,38.2645,38.2045,38.2345,7700.0
2009-09-04 10:20:00,50.97,51.03,50.97,50.98,6500.0,38.2345,38.2795,38.2345,38.242,6500.0
2009-09-04 10:25:00,50.98,51.0,50.98,50.99,1900.0,38.242,38.257,38.242,38.2495,1900.0
2009-09-04 10:30:00,50.98,51.07,50.98,51.05,10500.0,38.242,38.3095,38.242,38.2945,10500.0
2009-09-04 10:35:00,51.04,51.1,51.04,51.04,9900.0,38.287,38.332,38.287,38.287,9900.0
2009-09-04 10:40:00,51.05,51.08,51.05,51.05,5000.0,38.2945,38.317,38.2945,38.2945,5000.0
2009-09-04 10:45:00,51.02,51.07,51.02,51.05,2500.0,38.272,38.3095,38.272,38.2945,2500.0
2009-09-04 10:50:00,51.05,51.06,51.02,51.02,3300.0,38.2945,38.302,38.272,38.272,3300.0
2009-09-04 10:55:00,51.04,51.07,51.03,51.07,4300.0,38.287,38.3095,38.2795,38.3095,4300.0
2009-09-04 11:00:00,51.06,51.06,50.97,50.98,5600.0,38.302,38.302,38.2345,38.242,5600.0
2009-09-04 11:05:00,50.96,51.0,50.94,50.94,7000.0,38.227,38.257,38.212,38.212,7000.0
2009-09-04 11:10:00,50.93,50.98,50.93,50.98,5100.0,38.2045,38.242,38.2045,38.242,5100.0
2009-09-04 11:15:00,50.97,50.99,50.92,50.92,6500.0,38.2345,38.2495,38.197,38.197,6500.0
2009-09-04 11:20:00,50.94,50.97,50.91,50.96,5700.0,38.212,38.2345,38.1895,38.227,5700.0
2009-09-04 11:25:00,50.95,50.97,50.93,50.96,5800.0,38.2195,38.2345,38.2045,38.227,5800.0
2009-09-04 11:30:00,50.95,51.01,50.93,51.0,5600.0,38.2195,38.2645,38.2045,38.257,5600.0
2009-09-04 11:35:00,51.01,51.04,51.01,51.02,9900.0,38.2645,38.287,38.2645,38.272,9900.0
2009-09-04 11:40:00,51.02,51.04,51.01,51.01,2900.0,38.272,38.287,38.2645,38.2645,2900.0
2009-09-04 11:45:00,51.03,51.05,51.02,51.05,6300.0,38.2795,38.2945,38.272,38.2945,6300.0
2009-09-04 11:50:00,51.04,51.07,51.04,51.06,6600.0,38.287,38.3095,38.287,38.302,6600.0
2009-09-04 11:55:00,51.08,51.13,51.06,51.13,7200.0,38.317,38.3545,38.302,38.3545,7200.0
2009-09-04 12:00:00,51.14,51.16,51.13,51.16,6500.0,38.362,38.377,38.3545,38.377,6500.0
2009-09-04 12:05:00,51.17,51.36,51.17,51.34,31400.0,38.3845,38.5271,38.3845,38.512,31400.0
2009-09-04 12:10:00,51.33,51.35,51.3,51.32,12100.0,38.5045,38.5195,38.482,38.497,12100.0
2009-09-04 12:15:00,51.35,51.37,51.34,51.34,11900.0,38.5195,38.5346,38.512,38.512,11900.0
2009-09-04 12:20:00,51.33,51.37,51.33,51.37,3700.0,38.5045,38.5346,38.5045,38.5346,3700.0
2009-09-04 12:25:00,51.37,51.37,51.35,51.35,6600.0,38.5346,38.5346,38.5195,38.5195,6600.0
2009-09-04 12:30:00,51.35,51.35,51.3,51.35,8300.0,38.5195,38.5195,38.482,38.5195,8300.0
2009-09-04 12:35:00,51.35,51.35,51.32,51.33,2100.0,38.5195,38.5195,38.497,38.5045,2100.0
2009-09-04 12:40:00,51.32,51.33,51.32,51.33,4500.0,38.497,38.5045,38.497,38.5045,4500.0
2009-09-04 12:45:00,51.33,51.35,51.32,51.32,13600.0,38.5045,38.5195,38.497,38.497,13600.0
2009-09-04 12:50:00,51.32,51.37,51.32,51.35,15900.0,38.497,38.5346,38.497,38.5195,15900.0
2009-09-04 12:55:00,51.35,51.38,51.35,51.36,3100.0,38.5195,38.5421,38.5195,38.5271,3100.0
2009-09-04 13:00:00,51.36,51.37,51.33,51.34,3400.0,38.5271,38.5346,38.5045,38.512,3400.0
2009-09-04 13:05:00,51.33,51.37,51.33,51.34,5700.0,38.5045,38.5346,38.5045,38.512,5700.0
2009-09-04 13:10:00,51.35,51.37,51.35,51.37,4800.0,38.5195,38.5346,38.5195,38.5346,4800.0
2009-09-04 13:15:00,51.37,51.44,51.37,51.42,15600.0,38.5346,38.5871,38.5346,38.5721,15600.0
2009-09-04 13:20:00,51.44,51.5,51.43,51.46,46600.0,38.5871,38.6321,38.5796,38.6021,46600.0
2009-09-04 13:25:00,51.46,51.47,51.45,51.47,5600.0,38.6021,38.6096,38.5946,38.6096,5600.0
2009-09-04 13:30:00,51.47,51.48,51.45,51.47,6800.0,38.6096,38.6171,38.5946,38.6096,6800.0
2009-09-04 13:35:00,51.47,51.47,51.46,51.46,4900.0,38.6096,38.6096,38.6021,38.6021,4900.0
2009-09-04 13:40:00,51.44,51.44,51.37,51.39,14300.0,38.5871,38.5871,38.5346,38.5496,14300.0
2009-09-04 13:45:00,51.39,51.41,51.38,51.39,15900.0,38.5496,38.5646,38.5421,38.5496,15900.0
2009-09-04 13:50:00,51.39,51.4,51.35,51.35,4100.0,38.5496,38.5571,38.5195,38.5195,4100.0
2009-09-04 13:55:00,51.35,51.37,51.33,51.33,52600.0,38.5195,38.5346,38.5045,38.5045,52600.0
2009-09-04 14:00:00,51.34,51.37,51.33,51.36,19200.0,38.512,38.5346,38.5045,38.5271,19200.0
2009-09-04 14:05:00,51.36,51.38,51.34,51.36,14200.0,38.5271,38.5421,38.512,38.5271,14200.0
2009-09-04 14:10:00,51.35,51.37,51.34,51.37,11600.0,38.5195,38.5346,38.512,38.5346,11600.0
2009-09-04 14:15:00,51.37,51.37,51.35,51.37,6500.0,38.5346,38.5346,38.5195,38.5346,6500.0
2009-09-04 14:20:00,51.38,51.38,51.37,51.37,1100.0,38.5421,38.5421,38.5346,38.5346,1100.0
2009-09-04 14:25:00,51.36,51.38,51.3,51.3,4600.0,38.5271,38.5421,38.482,38.482,4600.0
2009-09-04 14:30:00,51.3,51.31,51.28,51.29,16200.0,38.482,38.4895,38.467,38.4745,16200.0
2009-09-04 14:35:00,51.3,51.33,51.28,51.29,11200.0,38.482,38.5045,38.467,38.4745,11200.0
2009-09-04 14:40:00,51.31,51.36,51.31,51.36,6400.0,38.4895,38.5271,38.4895,38.5271,6400.0
2009-09-04 14:45:00,51.36,51.4,51.36,51.39,19600.0,38.5271,38.5571,38.5271,38.5496,19600.0
2009-09-04 14:50:00,51.39,51.42,51.39,51.41,2600.0,38.5496,38.5721,38.5496,38.5646,2600.0
2009-09-04 14:55:00,51.41,51.45,51.4,51.44,4000.0,38.5646,38.5946,38.5571,38.5871,4000.0
2009-09-04 15:00:00,51.44,51.46,51.42,51.44,10300.0,38.5871,38.6021,38.5721,38.5871,10300.0
2009-09-04 15:05:00,51.44,51.46,51.33,51.33,17900.0,38.5871,38.6021,38.5045,38.5045,17900.0
2009-09-04 15:10:00,51.34,51.37,51.34,51.35,11200.0,38.512,38.5346,38.512,38.5195,11200.0
2009-09-04 15:15:00,51.34,51.37,51.33,51.36,17600.0,38.512,38.5346,38.5045,38.5271,17600.0
2009-09-04 15:20:00,51.36,51.42,51.36,51.4,9600.0,38.5271,38.5721,38.5271,38.5571,9600.0
2009-09-04 15:25:00,51.39,51.41,51.38,51.41,7100.0,38.5496,38.5646,38.5421,38.5646,7100.0
2009-09-04 15:30:00,51.42,51.42,51.36,51.38,10600.0,38.5721,38.5721,38.5271,38.5421,10600.0
2009-09-04 15:35:00,51.38,51.42,51.37,51.42,13300.0,38.5421,38.5721,38.5346,38.5721,13300.0
2009-09-04 15:40:00,51.42,51.47,51.41,51.43,25900.0,38.5721,38.6096,38.5646,38.5796,25900.0
2009-09-04 15:45:00,51.44,51.49,51.42,51.48,9700.0,38.5871,38.6246,38.5721,38.6171,9700.0
2009-09-04 15:50:00,51.48,51.52,51.47,51.48,25100.0,38.6171,38.6471,38.6096,38.6171,25100.0
2009-09-04 15:55:00,51.49,51.55,51.49,51.52,35600.0,38.6246,38.6696,38.6246,38.6471,35600.0
2009-09-08 09:30:00,52.02,52.1,51.97,52.02,273800.0,39.0221,39.0822,38.9846,39.0221,273800.0
2009-09-08 09:35:00,52.02,52.02,51.91,51.93,56200.0,39.0221,39.0221,38.9396,38.9546,56200.0
2009-09-08 09:40:00,51.93,51.93,51.83,51.87,74200.0,38.9546,38.9546,38.8796,38.9096,74200.0
2009-09-08 09:45:00,51.86,51.91,51.8,51.9,27300.0,38.9021,38.9396,38.8571,38.9321,27300.0
2009-09-08 09:50:00,51.9,51.94,51.86,51.94,20400.0,38.9321,38.9621,38.9021,38.9621,20400.0
2009-09-08 09:55:00,51.94,51.94,51.81,51.84,21800.0,38.9621,38.9621,38.8646,38.8871,21800.0
2009-09-08 10:00:00,51.82,51.89,51.75,51.81,21200.0,38.8721,38.9246,38.8196,38.8646,21200.0
2009-09-08 10:05:00,51.78,51.79,51.72,51.79,16100.0,38.8421,38.8496,38.7971,38.8496,16100.0
2009-09-08 10:10:00,51.79,51.9,51.78,51.88,16000.0,38.8496,38.9321,38.8421,38.9171,16000.0
2009-09-08 10:15:00,51.88,51.89,51.85,51.85,19500.0,38.9171,38.9246,38.8946,38.8946,19500.0
2009-09-08 10:20:00,51.84,51.93,51.82,51.93,27600.0,38.8871,38.9546,38.8721,38.9546,27600.0
2009-09-08 10:25:00,51.91,51.93,51.9,51.92,20200.0,38.9396,38.9546,38.9321,38.9471,20200.0
2009-09-08 10:30:00,51.94,52.01,51.94,51.99,38900.0,38.9621,39.0146,38.9621,38.9996,38900.0
2009-09-08 10:35:00,52.0,52.04,52.0,52.02,10000.0,39.0071,39.0371,39.0071,39.0221,10000.0
2009-09-08 10:40:00,52.02,52.03,51.97,51.98,15600.0,39.0221,39.0296,38.9846,38.9921,15600.0
2009-09-08 10:45:00,51.97,51.99,51.96,51.98,9200.0,38.9846,38.9996,38.9771,38.9921,9200.0
2009-09-08 10:50:00,51.98,52.03,51.96,51.96,8500.0,38.9921,39.0296,38.9771,38.9771,8500.0
2009-09-08 10:55:00,51.97,52.05,51.97,52.03,11000.0,38.9846,39.0446,38.9846,39.0296,11000.0
2009-09-08 11:00:00,52.03,52.04,51.98,51.99,7500.0,39.0296,39.0371,38.9921,38.9996,7500.0
2009-09-08 11:05:00,51.99,52.02,51.95,51.95,19000.0,38.9996,39.0221,38.9696,38.9696,19000.0
2009-09-08 11:10:00,51.95,52.0,51.95,51.99,7500.0,38.9696,39.0071,38.9696,38.9996,7500.0
2009-09-08 11:15:00,51.99,51.99,51.97,51.98,5000.0,38.9996,38.9996,38.9846,38.9921,5000.0
2009-09-08 11:20:00,51.97,52.02,51.97,52.0,10000.0,38.9846,39.0221,38.9846,39.0071,10000.0
2009-09-08 11:25:00,52.01,52.05,52.01,52.02,6400.0,39.0146,39.0446,39.0146,39.0221,6400.0
2009-09-08 11:30:00,52.02,52.02,51.97,51.97,7200.0,39.0221,39.0221,38.9846,38.9846,7200.0
2009-09-08 11:35:00,51.95,51.95,51.9,51.91,9800.0,38.9696,38.9696,38.9321,38.9396,9800.0
2009-09-08 11:40:00,51.91,51.94,51.86,51.86,21000.0,38.9396,38.9621,38.9021,38.9021,21000.0
2009-09-08 11:45:00,51.85,51.86,51.84,51.85,7400.0,38.8946,38.9021,38.8871,38.8946,7400.0
2009-09-08 11:50:00,51.85,51.86,51.81,51.85,9600.0,38.8946,38.9021,38.8646,38.8946,9600.0
2009-09-08 11:55:00,51.86,51.88,51.84,51.88,17400.0,38.9021,38.9171,38.8871,38.9171,17400.0
2009-09-08 12:00:00,51.88,51.89,51.86,51.87,12300.0,38.9171,38.9246,38.9021,38.9096,12300.0
2009-09-08 12:05:00,51.86,51.88,51.84,51.86,15200.0,38.9021,38.9171,38.8871,38.9021,15200.0
2009-09-08 12:10:00,51.86,51.9,51.86,51.9,11500.0,38.9021,38.9321,38.9021,38.9321,11500.0
2009-09-08 12:15:00,51.91,51.94,51.91,51.92,13900.0,38.9396,38.9621,38.9396,38.9471,13900.0
2009-09-08 12:20:00,51.91,51.91,51.88,51.89,3100.0,38.9396,38.9396,38.9171,38.9246,3100.0
2009-09-08 12:25:00,51.89,51.94,51.89,51.91,2600.0,38.9246,38.9621,38.9246,38.9396,2600.0
2009-09-08 12:30:00,51.92,51.92,51.9,51.91,6100.0,38.9471,38.9471,38.9321,38.9396,6100.0
2009-09-08 12:35:00,51.91,51.92,51.9,51.92,5200.0,38.9396,38.9471,38.9321,38.9471,5200.0
2009-09-08 12:40:00,51.92,51.95,51.92,51.94,3600.0,38.9471,38.9696,38.9471,38.9621,3600.0
2009-09-08 12:45:00,51.95,51.95,51.9,51.9,5000.0,38.9696,38.9696,38.9321,38.9321,5000.0
2009-09-08 12:50:00,51.9,51.92,51.9,51.91,2700.0,38.9321,38.9471,38.9321,38.9396,2700.0
2009-09-08 12:55:00,51.9,51.91,51.9,51.9,2500.0,38.9321,38.9396,38.9321,38.9321,2500.0
2009-09-08 13:00:00,51.9,51.91,51.9,51.91,400.0,38.9321,38.9396,38.9321,38.9396,400.0
2009-09-08 13:05:00,51.91,51.95,51.91,51.91,1700.0,38.9396,38.9696,38.9396,38.9396,1700.0
2009-09-08 13:10:00,51.9,51.91,51.8,51.8,19300.0,38.9321,38.9396,38.8571,38.8571,19300.0
2009-09-08 13:15:00,51.81,51.85,51.8,51.85,5500.0,38.8646,38.8946,38.8571,38.8946,5500.0
2009-09-08 13:20:00,51.84,51.87,51.84,51.87,6700.0,38.8871,38.9096,38.8871,38.9096,6700.0
2009-09-08 13:25:00,51.88,51.88,51.84,51.88,5800.0,38.9171,38.9171,38.8871,38.9171,5800.0
2009-09-08 13:30:00,51.9,51.91,51.84,51.84,9800.0,38.9321,38.9396,38.8871,38.8871,9800.0
2009-09-08 13:35:00,51.85,51.85,51.82,51.84,8500.0,38.8946,38.8946,38.8721,38.8871,8500.0
2009-09-08 13:40:00,51.83,51.9,51.83,51.87,3100.0,38.8796,38.9321,38.8796,38.9096,3100.0
2009-09-08 13:45:00,51.86,51.86,51.8,51.8,2800.0,38.9021,38.9021,38.8571,38.8571,2800.0
2009-09-08 13:50:00,51.8,51.85,51.79,51.85,7000.0,38.8571,38.8946,38.8496,38.8946,7000.0
2009-09-08 13:55:00,51.85,51.91,51.84,51.9,6700.0,38.8946,38.9396,38.8871,38.9321,6700.0
2009-09-08 14:00:00,51.9,51.91,51.83,51.83,8600.0,38.9321,38.9396,38.8796,38.8796,8600.0
2009-09-08 14:05:00,51.83,51.88,51.83,51.88,8200.0,38.8796,38.9171,38.8796,38.9171,8200.0
2009-09-08 14:10:00,51.87,51.91,51.87,51.91,3000.0,38.9096,38.9396,38.9096,38.9396,3000.0
2009-09-08 14:15:00,51.92,51.93,51.87,51.89,10600.0,38.9471,38.9546,38.9096,38.9246,10600.0
2009-09-08 14:20:00,51.88,51.94,51.88,51.91,10700.0,38.9171,38.9621,38.9171,38.9396,10700.0
2009-09-08 14:25:00,51.89,51.94,51.89,51.92,5200.0,38.9246,38.9621,38.9246,38.9471,5200.0
2009-09-08 14:30:00,51.93,51.95,51.93,51.93,4500.0,38.9546,38.9696,38.9546,38.9546,4500.0
2009-09-08 14:35:00,51.92,51.97,51.92,51.97,6800.0,38.9471,38.9846,38.9471,38.9846,6800.0
2009-09-08 14:40:00,51.98,52.0,51.97,51.98,4200.0,38.9921,39.0071,38.9846,38.9921,4200.0
2009-09-08 14:45:00,51.99,52.02,51.96,52.0,8000.0,38.9996,39.0221,38.9771,39.0071,8000.0
2009-09-08 14:50:00,52.01,52.01,51.98,51.99,6100.0,39.0146,39.0146,38.9921,38.9996,6100.0
2009-09-08 14:55:00,51.99,52.04,51.99,52.0,18200.0,38.9996,39.0371,38.9996,39.0071,18200.0
2009-09-08 15:00:00,51.98,51.98,51.92,51.96,12000.0,38.9921,38.9921,38.9471,38.9771,12000.0
2009-09-08 15:05:00,51.95,51.95,51.91,51.94,5900.0,38.9696,38.9696,38.9396,38.9621,5900.0
2009-09-08 15:10:00,51.92,51.95,51.91,51.94,39500.0,38.9471,38.9696,38.9396,38.9621,39500.0
2009-09-08 15:15:00,51.93,51.97,51.93,51.94,13600.0,38.9546,38.9846,38.9546,38.9621,13600.0
2009-09-08 15:20:00,51.94,52.0,51.92,52.0,14100.0,38.9621,39.0071,38.9471,39.0071,14100.0
2009-09-08 15:25:00,52.0,52.02,51.98,52.0,26600.0,39.0071,39.0221,38.9921,39.0071,26600.0
2009-09-08 15:30:00,52.0,52.02,51.98,52.02,8300.0,39.0071,39.0221,38.9921,39.0221,8300.0
2009-09-08 15:35:00,52.03,52.05,52.01,52.04,14600.0,39.0296,39.0446,39.0146,39.0371,14600.0
2009-09-08 15:40:00,52.04,52.04,51.98,52.03,15900.0,39.0371,39.0371,38.9921,39.0296,15900.0
2009-09-08 15:45:00,52.02,52.02,51.97,52.02,37200.0,39.0221,39.0221,38.9846,39.0221,37200.0
2009-09-08 15:50:00,52.02,52.05,52.01,52.04,25100.0,39.0221,39.0446,39.0146,39.0371,25100.0
2009-09-08 15:55:00,52.04,52.05,52.01,52.03,40500.0,39.0371,39.0446,39.0146,39.0296,40500.0
2009-09-08 16:00:00,52.0,52.0,51.98,51.98,3300.0,39.0071,39.0071,38.9921,38.9921,3300.0
2009-09-08 16:05:00,51.98,51.98,51.98,51.98,0.0,38.9921,38.9921,38.9921,38.9921,0.0
2009-09-08 16:10:00,52.0,52.0,52.0,52.0,700.0,39.0071,39.0071,39.0071,39.0071,700.0
2009-09-09 09:30:00,52.12,52.15,51.96,51.97,67700.0,39.0972,39.1197,38.9771,38.9846,67700.0
2009-09-09 09:35:00,51.99,52.02,51.95,51.99,33100.0,38.9996,39.0221,38.9696,38.9996,33100.0
2009-09-09 09:40:00,51.96,52.01,51.94,51.99,20600.0,38.9771,39.0146,38.9621,38.9996,20600.0
2009-09-09 09:45:00,52.04,52.16,52.03,52.12,20300.0,39.0371,39.1272,39.0296,39.0972,20300.0
2009-09-09 09:50:00,52.11,52.25,52.11,52.22,49900.0,39.0897,39.1947,39.0897,39.1722,49900.0
2009-09-09 09:55:00,52.23,52.25,52.18,52.18,9800.0,39.1797,39.1947,39.1422,39.1422,9800.0
2009-09-09 10:00:00,52.17,52.24,52.17,52.23,11800.0,39.1347,39.1872,39.1347,39.1797,11800.0
2009-09-09 10:05:00,52.23,52.29,52.21,52.24,30900.0,39.1797,39.2247,39.1647,39.1872,30900.0
2009-09-09 10:10:00,52.25,52.26,52.2,52.24,47100.0,39.1947,39.2022,39.1572,39.1872,47100.0
2009-09-09 10:15:00,52.25,52.31,52.25,52.29,19600.0,39.1947,39.2397,39.1947,39.2247,19600.0
2009-09-09 10:20:00,52.29,52.31,52.25,52.26,17600.0,39.2247,39.2397,39.1947,39.2022,17600.0
2009-09-09 10:25:00,52.26,52.28,52.21,52.24,5900.0,39.2022,39.2172,39.1647,39.1872,5900.0
2009-09-09 10:30:00,52.24,52.24,52.2,52.21,12500.0,39.1872,39.1872,39.1572,39.1647,12500.0
2009-09-09 10:35:00,52.21,52.25,52.21,52.25,10100.0,39.1647,39.1947,39.1647,39.1947,10100.0
2009-09-09 10:40:00,52.26,52.28,52.23,52.27,8300.0,39.2022,39.2172,39.1797,39.2097,8300.0
2009-09-09 10:45:00,52.27,52.29,52.23,52.25,7900.0,39.2097,39.2247,39.1797,39.1947,7900.0
2009-09-09 10:50:00,52.24,52.25,52.22,52.25,9100.0,39.1872,39.1947,39.1722,39.1947,9100.0
2009-09-09 10:55:00,52.26,52.27,52.23,52.24,8400.0,39.2022,39.2097,39.1797,39.1872,8400.0
2009-09-09 11:00:00,52.24,52.32,52.24,52.31,6000.0,39.1872,39.2472,39.1872,39.2397,6000.0
2009-09-09 11:05:00,52.31,52.34,52.27,52.28,12700.0,39.2397,39.2622,39.2097,39.2172,12700.0
2009-09-09 11:10:00,52.29,52.31,52.28,52.31,11800.0,39.2247,39.2397,39.2172,39.2397,11800.0
2009-09-09 11:15:00,52.31,52.33,52.3,52.33,12400.0,39.2397,39.2547,39.2322,39.2547,12400.0
2009-09-09 11:20:00,52.32,52.43,52.32,52.43,29000.0,39.2472,39.3297,39.2472,39.3297,29000.0
2009-09-09 11:25:00,52.43,52.47,52.43,52.47,24300.0,39.3297,39.3597,39.3297,39.3597,24300.0
2009-09-09 11:30:00,52.46,52.5,52.46,52.5,18700.0,39.3522,39.3822,39.3522,39.3822,18700.0
2009-09-09 11:35:00,52.5,52.55,52.49,52.55,19000.0,39.3822,39.4197,39.3747,39.4197,19000.0
2009-09-09 11:40:00,52.55,52.59,52.5,52.59,31900.0,39.4197,39.4497,39.3822,39.4497,31900.0
2009-09-09 11:45:00,52.59,52.6,52.53,52.54,24900.0,39.4497,39.4572,39.4047,39.4122,24900.0
2009-09-09 11:50:00,52.54,52.57,52.51,52.51,3200.0,39.4122,39.4347,39.3897,39.3897,3200.0
2009-09-09 11:55:00,52.51,52.52,52.49,52.51,13200.0,39.3897,39.3972,39.3747,39.3897,13200.0
2009-09-09 12:00:00,52.51,52.52,52.49,52.52,7200.0,39.3897,39.3972,39.3747,39.3972,7200.0
2009-09-09 12:05:00,52.52,52.52,52.5,52.51,17400.0,39.3972,39.3972,39.3822,39.3897,17400.0
2009-09-09 12:10:00,52.52,52.53,52.52,52.53,6600.0,39.3972,39.4047,39.3972,39.4047,6600.0
2009-09-09 12:15:00,52.52,52.54,52.52,52.54,5000.0,39.3972,39.4122,39.3972,39.4122,5000.0
2009-09-09 12:20:00,52.54,52.55,52.53,52.55,6500.0,39.4122,39.4197,39.4047,39.4197,6500.0
2009-09-09 12:25:00,52.54,52.55,52.52,52.53,6900.0,39.4122,39.4197,39.3972,39.4047,6900.0
2009-09-09 12:30:00,52.54,52.54,52.5,52.5,6000.0,39.4122,39.4122,39.3822,39.3822,6000.0
2009-09-09 12:35:00,52.51,52.52,52.5,52.51,8800.0,39.3897,39.3972,39.3822,39.3897,8800.0
2009-09-09 12:40:00,52.52,52.54,52.51,52.53,4000.0,39.3972,39.4122,39.3897,39.4047,4000.0
2009-09-09 12:45:00,52.53,52.55,52.53,52.54,5900.0,39.4047,39.4197,39.4047,39.4122,5900.0
2009-09-09 12:50:00,52.53,52.55,52.53,52.54,9100.0,39.4047,39.4197,39.4047,39.4122,9100.0
2009-09-09 12:55:00,52.54,52.58,52.54,52.58,8700.0,39.4122,39.4422,39.4122,39.4422,8700.0
2009-09-09 13:00:00,52.58,52.59,52.52,52.53,29400.0,39.4422,39.4497,39.3972,39.4047,29400.0
2009-09-09 13:05:00,52.53,52.59,52.52,52.58,14200.0,39.4047,39.4497,39.3972,39.4422,14200.0
2009-09-09 13:10:00,52.57,52.59,52.56,52.59,15300.0,39.4347,39.4497,39.4272,39.4497,15300.0
2009-09-09 13:15:00,52.6,52.66,52.59,52.62,18100.0,39.4572,39.5022,39.4497,39.4722,18100.0
2009-09-09 13:20:00,52.62,52.65,52.62,52.63,12100.0,39.4722,39.4947,39.4722,39.4797,12100.0
2009-09-09 13:25:00,52.62,52.62,52.53,52.55,225500.0,39.4722,39.4722,39.4047,39.4197,225500.0
2009-09-09 13:30:00,52.56,52.56,52.55,52.55,7400.0,39.4272,39.4272,39.4197,39.4197,7400.0
2009-09-09 13:35:00,52.55,52.58,52.55,52.58,6700.0,39.4197,39.4422,39.4197,39.4422,6700.0
2009-09-09 13:40:00,52.58,52.58,52.57,52.57,3900.0,39.4422,39.4422,39.4347,39.4347,3900.0
2009-09-09 13:45:00,52.57,52.58,52.55,52.55,8000.0,39.4347,39.4422,39.4197,39.4197,8000.0
2009-09-09 13:50:00,52.54,52.54,52.52,52.53,8800.0,39.4122,39.4122,39.3972,39.4047,8800.0
2009-09-09 13:55:00,52.53,52.54,52.51,52.52,18100.0,39.4047,39.4122,39.3897,39.3972,18100.0
2009-09-09 14:00:00,52.53,52.58,52.5,52.51,53500.0,39.4047,39.4422,39.3822,39.3897,53500.0
2009-09-09 14:05:00,52.51,52.52,52.42,52.43,37700.0,39.3897,39.3972,39.3222,39.3297,37700.0
2009-09-09 14:10:00,52.42,52.43,52.33,52.33,32000.0,39.3222,39.3297,39.2547,39.2547,32000.0
2009-09-09 14:15:00,52.33,52.35,52.28,52.31,20100.0,39.2547,39.2697,39.2172,39.2397,20100.0
2009-09-09 14:20:00,52.31,52.32,52.24,52.3,31000.0,39.2397,39.2472,39.1872,39.2322,31000.0
2009-09-09 14:25:00,52.3,52.32,52.28,52.31,19900.0,39.2322,39.2472,39.2172,39.2397,19900.0
2009-09-09 14:30:00,52.3,52.36,52.3,52.34,13000.0,39.2322,39.2772,39.2322,39.2622,13000.0
2009-09-09 14:35:00,52.32,52.35,52.32,52.32,15500.0,39.2472,39.2697,39.2472,39.2472,15500.0
2009-09-09 14:40:00,52.31,52.33,52.26,52.3,46700.0,39.2397,39.2547,39.2022,39.2322,46700.0
2009-09-09 14:45:00,52.31,52.32,52.26,52.27,35400.0,39.2397,39.2472,39.2022,39.2097,35400.0
2009-09-09 14:50:00,52.26,52.26,52.19,52.23,23300.0,39.2022,39.2022,39.1497,39.1797,23300.0
2009-09-09 14:55:00,52.24,52.26,52.2,52.26,16200.0,39.1872,39.2022,39.1572,39.2022,16200.0
2009-09-09 15:00:00,52.27,52.3,52.24,52.28,18000.0,39.2097,39.2322,39.1872,39.2172,18000.0
2009-09-09 15:05:00,52.28,52.32,52.27,52.32,16000.0,39.2172,39.2472,39.2097,39.2472,16000.0
2009-09-09 15:10:00,52.32,52.42,52.32,52.4,36900.0,39.2472,39.3222,39.2472,39.3072,36900.0
2009-09-09 15:15:00,52.39,52.41,52.36,52.37,19800.0,39.2997,39.3147,39.2772,39.2847,19800.0
2009-09-09 15:20:00,52.37,52.39,52.36,52.39,41200.0,39.2847,39.2997,39.2772,39.2997,41200.0
2009-09-09 15:25:00,52.41,52.42,52.37,52.39,16300.0,39.3147,39.3222,39.2847,39.2997,16300.0
2009-09-09 15:30:00,52.39,52.41,52.31,52.35,27700.0,39.2997,39.3147,39.2397,39.2697,27700.0
2009-09-09 15:35:00,52.35,52.38,52.32,52.38,9800.0,39.2697,39.2922,39.2472,39.2922,9800.0
2009-09-09 15:40:00,52.4,52.43,52.38,52.42,40100.0,39.3072,39.3297,39.2922,39.3222,40100.0
2009-09-09 15:45:00,52.42,52.54,52.42,52.54,17800.0,39.3222,39.4122,39.3222,39.4122,17800.0
2009-09-09 15:50:00,52.54,52.56,52.48,52.49,30100.0,39.4122,39.4272,39.3672,39.3747,30100.0
2009-09-09 15:55:00,52.47,52.51,52.45,52.5,36700.0,39.3597,39.3897,39.3447,39.3822,36700.0
2009-09-10 09:30:00,52.55,52.55,52.39,52.52,45700.0,39.4197,39.4197,39.2997,39.3972,45700.0
2009-09-10 09:35:00,52.51,52.54,52.35,52.35,15400.0,39.3897,39.4122,39.2697,39.2697,15400.0
2009-09-10 09:40:00,52.35,52.44,52.3,52.3,14700.0,39.2697,39.3372,39.2322,39.2322,14700.0
2009-09-10 09:45:00,52.29,52.34,52.22,52.34,13400.0,39.2247,39.2622,39.1722,39.2622,13400.0
2009-09-10 09:50:00,52.34,52.39,52.29,52.39,14200.0,39.2622,39.2997,39.2247,39.2997,14200.0
2009-09-10 09:55:00,52.4,52.46,52.4,52.41,25600.0,39.3072,39.3522,39.3072,39.3147,25600.0
2009-09-10 10:00:00,52.41,52.52,52.41,52.48,50600.0,39.3147,39.3972,39.3147,39.3672,50600.0
2009-09-10 10:05:00,52.48,52.52,52.47,52.51,39700.0,39.3672,39.3972,39.3597,39.3897,39700.0
2009-09-10 10:10:00,52.51,52.56,52.48,52.5,24000.0,39.3897,39.4272,39.3672,39.3822,24000.0
2009-09-10 10:15:00,52.5,52.51,52.46,52.47,12000.0,39.3822,39.3897,39.3522,39.3597,12000.0
2009-09-10 10:20:00,52.45,52.45,52.39,52.41,14700.0,39.3447,39.3447,39.2997,39.3147,14700.0
2009-09-10 10:25:00,52.41,52.47,52.41,52.43,15900.0,39.3147,39.3597,39.3147,39.3297,15900.0
2009-09-10 10:30:00,52.44,52.48,52.43,52.45,11100.0,39.3372,39.3672,39.3297,39.3447,11100.0
2009-09-10 10:35:00,52.46,52.57,52.44,52.57,11700.0,39.3522,39.4347,39.3372,39.4347,11700.0
2009-09-10 10:40:00,52.59,52.59,52.56,52.58,11800.0,39.4497,39.4497,39.4272,39.4422,11800.0
2009-09-10 10:45:00,52.57,52.6,52.55,52.56,23300.0,39.4347,39.4572,39.4197,39.4272,23300.0
2009-09-10 10:50:00,52.56,52.7,52.56,52.67,33800.0,39.4272,39.5322,39.4272,39.5097,33800.0
2009-09-10 10:55:00,52.68,52.71,52.67,52.69,37400.0,39.5172,39.5397,39.5097,39.5247,37400.0
2009-09-10 11:00:00,52.68,52.71,52.65,52.71,32000.0,39.5172,39.5397,39.4947,39.5397,32000.0
2009-09-10 11:05:00,52.7,52.77,52.7,52.75,24100.0,39.5322,39.5847,39.5322,39.5697,24100.0
2009-09-10 11:10:00,52.74,52.75,52.7,52.7,4700.0,39.5622,39.5697,39.5322,39.5322,4700.0
2009-09-10 11:15:00,52.71,52.71,52.65,52.65,7900.0,39.5397,39.5397,39.4947,39.4947,7900.0
2009-09-10 11:20:00,52.65,52.66,52.61,52.63,13200.0,39.4947,39.5022,39.4647,39.4797,13200.0
2009-09-10 11:25:00,52.63,52.66,52.63,52.63,4900.0,39.4797,39.5022,39.4797,39.4797,4900.0
2009-09-10 11:30:00,52.63,52.65,52.62,52.63,9800.0,39.4797,39.4947,39.4722,39.4797,9800.0
2009-09-10 11:35:00,52.64,52.7,52.64,52.7,21100.0,39.4872,39.5322,39.4872,39.5322,21100.0
2009-09-10 11:40:00,52.7,52.72,52.65,52.68,54000.0,39.5322,39.5472,39.4947,39.5172,54000.0
2009-09-10 11:45:00,52.66,52.67,52.61,52.64,879400.0,39.5022,39.5097,39.4647,39.4872,879400.0
2009-09-10 11:50:00,52.64,52.65,52.6,52.62,73000.0,39.4872,39.4947,39.4572,39.4722,73000.0
2009-09-10 11:55:00,52.6,52.62,52.59,52.62,7200.0,39.4572,39.4722,39.4497,39.4722,7200.0
2009-09-10 12:00:00,52.61,52.63,52.61,52.61,10800.0,39.4647,39.4797,39.4647,39.4647,10800.0
2009-09-10 12:05:00,52.62,52.64,52.62,52.63,4800.0,39.4722,39.4872,39.4722,39.4797,4800.0
2009-09-10 12:10:00,52.64,52.65,52.63,52.63,26200.0,39.4872,39.4947,39.4797,39.4797,26200.0
2009-09-10 12:15:00,52.62,52.62,52.61,52.61,2100.0,39.4722,39.4722,39.4647,39.4647,2100.0
2009-09-10 12:20:00,52.61,52.63,52.59,52.63,5800.0,39.4647,39.4797,39.4497,39.4797,5800.0
2009-09-10 12:25:00,52.63,52.64,52.62,52.62,1800.0,39.4797,39.4872,39.4722,39.4722,1800.0
2009-09-10 12:30:00,52.63,52.66,52.63,52.65,4300.0,39.4797,39.5022,39.4797,39.4947,4300.0
2009-09-10 12:35:00,52.65,52.65,52.64,52.64,2200.0,39.4947,39.4947,39.4872,39.4872,2200.0
2009-09-10 12:40:00,52.67,52.68,52.66,52.66,7100.0,39.5097,39.5172,39.5022,39.5022,7100.0
2009-09-10 12:45:00,52.66,52.69,52.66,52.68,7000.0,39.5022,39.5247,39.5022,39.5172,7000.0
2009-09-10 12:50:00,52.67,52.7,52.67,52.69,6100.0,39.5097,39.5322,39.5097,39.5247,6100.0
2009-09-10 12:55:00,52.69,52.7,52.68,52.69,13600.0,39.5247,39.5322,39.5172,39.5247,13600.0
2009-09-10 13:00:00,52.68,52.74,52.66,52.74,13600.0,39.5172,39.5622,39.5022,39.5622,13600.0
2009-09-10 13:05:00,52.74,52.8,52.74,52.75,15900.0,39.5622,39.6072,39.5622,39.5697,15900.0
2009-09-10 13:10:00,52.77,52.77,52.74,52.76,14500.0,39.5847,39.5847,39.5622,39.5772,14500.0
2009-09-10 13:15:00,52.76,52.78,52.74,52.75,9000.0,39.5772,39.5922,39.5622,39.5697,9000.0
2009-09-10 13:20:00,52.74,52.75,52.72,52.73,9800.0,39.5622,39.5697,39.5472,39.5547,9800.0
2009-09-10 13:25:00,52.73,52.73,52.71,52.72,23800.0,39.5547,39.5547,39.5397,39.5472,23800.0
2009-09-10 13:30:00,52.72,52.74,52.7,52.73,30400.0,39.5472,39.5622,39.5322,39.5547,30400.0
2009-09-10 13:35:00,52.73,52.75,52.72,52.74,25100.0,39.5547,39.5697,39.5472,39.5622,25100.0
2009-09-10 13:40:00,52.76,52.81,52.75,52.76,24600.0,39.5772,39.6148,39.5697,39.5772,24600.0
2009-09-10 13:45:00,52.76,52.87,52.76,52.87,10800.0,39.5772,39.6598,39.5772,39.6598,10800.0
2009-09-10 13:50:00,52.87,52.94,52.87,52.93,14000.0,39.6598,39.7123,39.6598,39.7048,14000.0
2009-09-10 13:55:00,52.93,52.99,52.93,52.99,27000.0,39.7048,39.7498,39.7048,39.7498,27000.0
2009-09-10 14:00:00,52.98,53.03,52.97,52.97,29600.0,39.7423,39.7798,39.7348,39.7348,29600.0
2009-09-10 14:05:00,52.97,52.98,52.94,52.97,11500.0,39.7348,39.7423,39.7123,39.7348,11500.0
2009-09-10 14:10:00,52.96,52.97,52.94,52.94,7300.0,39.7273,39.7348,39.7123,39.7123,7300.0
2009-09-10 14:15:00,52.93,52.96,52.92,52.95,11500.0,39.7048,39.7273,39.6973,39.7198,11500.0
2009-09-10 14:20:00,52.95,52.97,52.94,52.97,4200.0,39.7198,39.7348,39.7123,39.7348,4200.0
2009-09-10 14:25:00,52.96,52.97,52.92,52.96,14200.0,39.7273,39.7348,39.6973,39.7273,14200.0
2009-09-10 14:30:00,52.96,52.97,52.95,52.95,10000.0,39.7273,39.7348,39.7198,39.7198,10000.0
2009-09-10 14:35:00,52.94,52.96,52.94,52.96,3500.0,39.7123,39.7273,39.7123,39.7273,3500.0
2009-09-10 14:40:00,52.96,52.99,52.96,52.97,4200.0,39.7273,39.7498,39.7273,39.7348,4200.0
2009-09-10 14:45:00,52.97,52.98,52.95,52.95,9000.0,39.7348,39.7423,39.7198,39.7198,9000.0
2009-09-10 14:50:00,52.95,52.95,52.93,52.93,10200.0,39.7198,39.7198,39.7048,39.7048,10200.0
2009-09-10 14:55:00,52.94,52.97,52.93,52.96,7300.0,39.7123,39.7348,39.7048,39.7273,7300.0
2009-09-10 15:00:00,52.96,52.96,52.89,52.89,3000.0,39.7273,39.7273,39.6748,39.6748,3000.0
2009-09-10 15:05:00,52.89,52.89,52.79,52.81,13400.0,39.6748,39.6748,39.5997,39.6148,13400.0
2009-09-10 15:10:00,52.82,52.84,52.78,52.83,27500.0,39.6223,39.6373,39.5922,39.6298,27500.0
2009-09-10 15:15:00,52.83,52.86,52.81,52.81,9400.0,39.6298,39.6523,39.6148,39.6148,9400.0
2009-09-10 15:20:00,52.82,52.86,52.82,52.85,12800.0,39.6223,39.6523,39.6223,39.6448,12800.0
2009-09-10 15:25:00,52.86,52.9,52.83,52.9,11200.0,39.6523,39.6823,39.6298,39.6823,11200.0
2009-09-10 15:30:00,52.91,52.97,52.88,52.97,19000.0,39.6898,39.7348,39.6673,39.7348,19000.0
2009-09-10 15:35:00,52.96,52.96,52.93,52.95,7600.0,39.7273,39.7273,39.7048,39.7198,7600.0
2009-09-10 15:40:00,52.94,52.97,52.94,52.95,14100.0,39.7123,39.7348,39.7123,39.7198,14100.0
2009-09-10 15:45:00,52.97,53.0,52.97,53.0,11800.0,39.7348,39.7573,39.7348,39.7573,11800.0
2009-09-10 15:50:00,53.0,53.04,53.0,53.01,32200.0,39.7573,39.7873,39.7573,39.7648,32200.0
2009-09-10 15:55:00,53.01,53.04,53.0,53.04,32100.0,39.7648,39.7873,39.7573,39.7873,32100.0
2009-09-11 09:30:00,53.14,53.16,53.05,53.09,52700.0,39.8623,39.8773,39.7948,39.8248,52700.0
2009-09-11 09:35:00,53.1,53.29,53.1,53.28,28100.0,39.8323,39.9748,39.8323,39.9673,28100.0
2009-09-11 09:40:00,53.25,53.25,53.12,53.14,32700.0,39.9448,39.9448,39.8473,39.8623,32700.0
2009-09-11 09:45:00,53.16,53.25,53.14,53.24,15800.0,39.8773,39.9448,39.8623,39.9373,15800.0
2009-09-11 09:50:00,53.22,53.29,53.16,53.29,20300.0,39.9223,39.9748,39.8773,39.9748,20300.0
2009-09-11 09:55:00,53.29,53.3,53.19,53.28,26900.0,39.9748,39.9823,39.8998,39.9673,26900.0
2009-09-11 10:00:00,53.29,53.32,53.15,53.18,49800.0,39.9748,39.9973,39.8698,39.8923,49800.0
2009-09-11 10:05:00,53.22,53.22,53.06,53.14,19500.0,39.9223,39.9223,39.8023,39.8623,19500.0
2009-09-11 10:10:00,53.11,53.13,53.06,53.08,15900.0,39.8398,39.8548,39.8023,39.8173,15900.0
2009-09-11 10:15:00,53.09,53.16,53.09,53.16,9900.0,39.8248,39.8773,39.8248,39.8773,9900.0
2009-09-11 10:20:00,53.15,53.23,53.14,53.2,13400.0,39.8698,39.9298,39.8623,39.9073,13400.0
2009-09-11 10:25:00,53.21,53.21,53.13,53.15,19100.0,39.9148,39.9148,39.8548,39.8698,19100.0
2009-09-11 10:30:00,53.15,53.23,53.15,53.22,10800.0,39.8698,39.9298,39.8698,39.9223,10800.0
2009-09-11 10:35:00,53.21,53.28,53.21,53.25,10500.0,39.9148,39.9673,39.9148,39.9448,10500.0
2009-09-11 10:40:00,53.24,53.26,53.17,53.17,9800.0,39.9373,39.9523,39.8848,39.8848,9800.0
2009-09-11 10:45:00,53.17,53.23,53.17,53.19,32800.0,39.8848,39.9298,39.8848,39.8998,32800.0
2009-09-11 10:50:00,53.2,53.2,53.15,53.19,4000.0,39.9073,39.9073,39.8698,39.8998,4000.0
2009-09-11 10:55:00,53.18,53.22,53.18,53.19,7400.0,39.8923,39.9223,39.8923,39.8998,7400.0
2009-09-11 11:00:00,53.2,53.23,53.19,53.22,9800.0,39.9073,39.9298,39.8998,39.9223,9800.0
2009-09-11 11:05:00,53.23,53.26,53.23,53.25,12000.0,39.9298,39.9523,39.9298,39.9448,12000.0
2009-09-11 11:10:00,53.25,53.27,53.24,53.25,12700.0,39.9448,39.9598,39.9373,39.9448,12700.0
2009-09-11 11:15:00,53.25,53.26,53.21,53.25,6400.0,39.9448,39.9523,39.9148,39.9448,6400.0
2009-09-11 11:20:00,53.23,53.23,53.2,53.2,3900.0,39.9298,39.9298,39.9073,39.9073,3900.0
2009-09-11 11:25:00,53.22,53.23,53.12,53.14,14900.0,39.9223,39.9298,39.8473,39.8623,14900.0
2009-09-11 11:30:00,53.12,53.16,53.11,53.14,24500.0,39.8473,39.8773,39.8398,39.8623,24500.0
2009-09-11 11:35:00,53.12,53.14,53.12,53.13,4000.0,39.8473,39.8623,39.8473,39.8548,4000.0
2009-09-11 11:40:00,53.14,53.14,53.06,53.08,17600.0,39.8623,39.8623,39.8023,39.8173,17600.0
2009-09-11 11:45:00,53.08,53.08,53.0,53.01,31100.0,39.8173,39.8173,39.7573,39.7648,31100.0
2009-09-11 11:50:00,53.01,53.03,53.01,53.02,6500.0,39.7648,39.7798,39.7648,39.7723,6500.0
2009-09-11 11:55:00,53.02,53.08,53.02,53.07,15600.0,39.7723,39.8173,39.7723,39.8098,15600.0
2009-09-11 12:00:00,53.07,53.1,53.06,53.1,9400.0,39.8098,39.8323,39.8023,39.8323,9400.0
2009-09-11 12:05:00,53.1,53.1,53.05,53.06,6800.0,39.8323,39.8323,39.7948,39.8023,6800.0
2009-09-11 12:10:00,53.09,53.1,53.06,53.1,3300.0,39.8248,39.8323,39.8023,39.8323,3300.0
2009-09-11 12:15:00,53.1,53.1,53.06,53.08,6900.0,39.8323,39.8323,39.8023,39.8173,6900.0
2009-09-11 12:20:00,53.06,53.06,52.96,52.97,12900.0,39.8023,39.8023,39.7273,39.7348,12900.0
2009-09-11 12:25:00,52.97,52.97,52.94,52.95,15800.0,39.7348,39.7348,39.7123,39.7198,15800.0
2009-09-11 12:30:00,52.96,52.96,52.91,52.92,23600.0,39.7273,39.7273,39.6898,39.6973,23600.0
2009-09-11 12:35:00,52.92,52.93,52.84,52.84,31400.0,39.6973,39.7048,39.6373,39.6373,31400.0
2009-09-11 12:40:00,52.83,52.87,52.8,52.87,21800.0,39.6298,39.6598,39.6072,39.6598,21800.0
2009-09-11 12:45:00,52.85,52.87,52.85,52.87,8800.0,39.6448,39.6598,39.6448,39.6598,8800.0
2009-09-11 12:50:00,52.89,52.92,52.89,52.92,12900.0,39.6748,39.6973,39.6748,39.6973,12900.0
2009-09-11 12:55:00,52.92,52.94,52.92,52.92,33900.0,39.6973,39.7123,39.6973,39.6973,33900.0
2009-09-11 13:00:00,52.93,52.95,52.92,52.95,13300.0,39.7048,39.7198,39.6973,39.7198,13300.0
2009-09-11 13:05:00,52.93,52.94,52.9,52.91,10000.0,39.7048,39.7123,39.6823,39.6898,10000.0
2009-09-11 13:10:00,52.93,52.94,52.92,52.92,3500.0,39.7048,39.7123,39.6973,39.6973,3500.0
2009-09-11 13:15:00,52.92,53.01,52.92,52.99,6500.0,39.6973,39.7648,39.6973,39.7498,6500.0
2009-09-11 13:20:00,52.99,53.0,52.97,52.97,5300.0,39.7498,39.7573,39.7348,39.7348,5300.0
2009-09-11 13:25:00,52.97,52.98,52.96,52.96,4200.0,39.7348,39.7423,39.7273,39.7273,4200.0
2009-09-11 13:30:00,52.97,52.99,52.97,52.99,2200.0,39.7348,39.7498,39.7348,39.7498,2200.0
2009-09-11 13:35:00,53.01,53.02,52.97,52.97,16800.0,39.7648,39.7723,39.7348,39.7348,16800.0
2009-09-11 13:40:00,52.97,52.98,52.91,52.94,19600.0,39.7348,39.7423,39.6898,39.7123,19600.0
2009-09-11 13:45:00,52.95,52.96,52.92,52.92,7600.0,39.7198,39.7273,39.6973,39.6973,7600.0
2009-09-11 13:50:00,52.93,52.98,52.93,52.96,9500.0,39.7048,39.7423,39.7048,39.7273,9500.0
2009-09-11 13:55:00,52.97,52.97,52.87,52.87,15900.0,39.7348,39.7348,39.6598,39.6598,15900.0
2009-09-11 14:00:00,52.89,52.97,52.88,52.97,27300.0,39.6748,39.7348,39.6673,39.7348,27300.0
2009-09-11 14:05:00,52.97,52.97,52.92,52.97,8700.0,39.7348,39.7348,39.6973,39.7348,8700.0
2009-09-11 14:10:00,52.95,52.96,52.93,52.96,10200.0,39.7198,39.7273,39.7048,39.7273,10200.0
2009-09-11 14:15:00,52.96,52.98,52.96,52.97,3600.0,39.7273,39.7423,39.7273,39.7348,3600.0
2009-09-11 14:20:00,52.97,53.01,52.97,53.0,3900.0,39.7348,39.7648,39.7348,39.7573,3900.0
2009-09-11 14:25:00,52.99,53.01,52.99,53.01,12700.0,39.7498,39.7648,39.7498,39.7648,12700.0
2009-09-11 14:30:00,53.0,53.07,53.0,53.06,10500.0,39.7573,39.8098,39.7573,39.8023,10500.0
2009-09-11 14:35:00,53.07,53.07,53.01,53.02,39200.0,39.8098,39.8098,39.7648,39.7723,39200.0
2009-09-11 14:40:00,53.01,53.02,53.01,53.02,3200.0,39.7648,39.7723,39.7648,39.7723,3200.0
2009-09-11 14:45:00,53.02,53.04,53.0,53.02,12100.0,39.7723,39.7873,39.7573,39.7723,12100.0
2009-09-11 14:50:00,53.01,53.03,53.01,53.03,3500.0,39.7648,39.7798,39.7648,39.7798,3500.0
2009-09-11 14:55:00,53.04,53.04,52.97,52.99,12600.0,39.7873,39.7873,39.7348,39.7498,12600.0
2009-09-11 15:00:00,52.99,53.0,52.98,52.99,9100.0,39.7498,39.7573,39.7423,39.7498,9100.0
2009-09-11 15:05:00,53.0,53.0,52.99,52.99,3300.0,39.7573,39.7573,39.7498,39.7498,3300.0
2009-09-11 15:10:00,52.98,53.01,52.97,53.0,9400.0,39.7423,39.7648,39.7348,39.7573,9400.0
2009-09-11 15:15:00,53.0,53.02,52.98,53.01,9400.0,39.7573,39.7723,39.7423,39.7648,9400.0
2009-09-11 15:20:00,53.01,53.1,53.0,53.1,38300.0,39.7648,39.8323,39.7573,39.8323,38300.0
2009-09-11 15:25:00,53.09,53.1,53.06,53.1,13600.0,39.8248,39.8323,39.8023,39.8323,13600.0
2009-09-11 15:30:00,53.11,53.11,53.07,53.07,10300.0,39.8398,39.8398,39.8098,39.8098,10300.0
2009-09-11 15:35:00,53.06,53.08,53.03,53.06,26900.0,39.8023,39.8173,39.7798,39.8023,26900.0
2009-09-11 15:40:00,53.06,53.15,53.06,53.14,29900.0,39.8023,39.8698,39.8023,39.8623,29900.0
2009-09-11 15:45:00,53.14,53.14,53.09,53.12,18100.0,39.8623,39.8623,39.8248,39.8473,18100.0
2009-09-11 15:50:00,53.11,53.14,53.09,53.11,16900.0,39.8398,39.8623,39.8248,39.8398,16900.0
2009-09-11 15:55:00,53.1,53.1,53.03,53.05,64000.0,39.8323,39.8323,39.7798,39.7948,64000.0
2009-09-14 09:30:00,52.63,52.73,52.59,52.71,59000.0,39.4797,39.5547,39.4497,39.5397,59000.0
2009-09-14 09:35:00,52.72,52.72,52.6,52.62,12500.0,39.5472,39.5472,39.4572,39.4722,12500.0
2009-09-14 09:40:00,52.62,52.8,52.62,52.8,19100.0,39.4722,39.6072,39.4722,39.6072,19100.0
2009-09-14 09:45:00,52.82,52.86,52.73,52.73,16300.0,39.6223,39.6523,39.5547,39.5547,16300.0
2009-09-14 09:50:00,52.72,52.74,52.69,52.72,13900.0,39.5472,39.5622,39.5247,39.5472,13900.0
2009-09-14 09:55:00,52.7,52.82,52.69,52.82,7700.0,39.5322,39.6223,39.5247,39.6223,7700.0
2009-09-14 10:00:00,52.83,52.86,52.77,52.77,8300.0,39.6298,39.6523,39.5847,39.5847,8300.0
2009-09-14 10:05:00,52.79,52.85,52.76,52.85,6700.0,39.5997,39.6448,39.5772,39.6448,6700.0
2009-09-14 10:10:00,52.84,52.84,52.73,52.75,17800.0,39.6373,39.6373,39.5547,39.5697,17800.0
2009-09-14 10:15:00,52.77,52.86,52.76,52.83,17200.0,39.5847,39.6523,39.5772,39.6298,17200.0
2009-09-14 10:20:00,52.83,52.94,52.83,52.89,31100.0,39.6298,39.7123,39.6298,39.6748,31100.0
2009-09-14 10:25:00,52.89,52.92,52.89,52.89,10100.0,39.6748,39.6973,39.6748,39.6748,10100.0
2009-09-14 10:30:00,52.87,52.94,52.87,52.93,3800.0,39.6598,39.7123,39.6598,39.7048,3800.0
2009-09-14 10:35:00,52.94,52.94,52.88,52.9,4500.0,39.7123,39.7123,39.6673,39.6823,4500.0
2009-09-14 10:40:00,52.91,53.0,52.89,52.98,14000.0,39.6898,39.7573,39.6748,39.7423,14000.0
2009-09-14 10:45:00,52.98,53.07,52.96,53.02,53500.0,39.7423,39.8098,39.7273,39.7723,53500.0
2009-09-14 10:50:00,53.02,53.05,53.0,53.02,33800.0,39.7723,39.7948,39.7573,39.7723,33800.0
2009-09-14 10:55:00,53.02,53.03,52.99,53.01,23300.0,39.7723,39.7798,39.7498,39.7648,23300.0
2009-09-14 11:00:00,52.99,53.06,52.98,53.02,33400.0,39.7498,39.8023,39.7423,39.7723,33400.0
2009-09-14 11:05:00,53.02,53.02,52.97,53.01,23600.0,39.7723,39.7723,39.7348,39.7648,23600.0
2009-09-14 11:10:00,53.02,53.02,53.0,53.02,10000.0,39.7723,39.7723,39.7573,39.7723,10000.0
2009-09-14 11:15:00,53.05,53.08,53.03,53.07,14100.0,39.7948,39.8173,39.7798,39.8098,14100.0
2009-09-14 11:20:00,53.06,53.12,53.05,53.05,15100.0,39.8023,39.8473,39.7948,39.7948,15100.0
2009-09-14 11:25:00,53.03,53.06,53.02,53.06,14200.0,39.7798,39.8023,39.7723,39.8023,14200.0
2009-09-14 11:30:00,53.06,53.09,53.06,53.07,13700.0,39.8023,39.8248,39.8023,39.8098,13700.0
2009-09-14 11:35:00,53.06,53.06,53.03,53.03,4400.0,39.8023,39.8023,39.7798,39.7798,4400.0
2009-09-14 11:40:00,53.02,53.02,52.98,52.98,3800.0,39.7723,39.7723,39.7423,39.7423,3800.0
2009-09-14 11:45:00,52.98,53.01,52.95,52.96,11800.0,39.7423,39.7648,39.7198,39.7273,11800.0
2009-09-14 11:50:00,52.95,52.99,52.95,52.99,11700.0,39.7198,39.7498,39.7198,39.7498,11700.0
2009-09-14 11:55:00,52.98,52.99,52.96,52.96,7700.0,39.7423,39.7498,39.7273,39.7273,7700.0
2009-09-14 12:00:00,52.96,52.99,52.96,52.98,3900.0,39.7273,39.7498,39.7273,39.7423,3900.0
2009-09-14 12:05:00,52.99,52.99,52.97,52.98,37600.0,39.7498,39.7498,39.7348,39.7423,37600.0
2009-09-14 12:10:00,52.98,52.99,52.97,52.99,4800.0,39.7423,39.7498,39.7348,39.7498,4800.0
2009-09-14 12:15:00,52.99,52.99,52.98,52.98,5200.0,39.7498,39.7498,39.7423,39.7423,5200.0
2009-09-14 12:20:00,52.99,53.02,52.99,53.02,5200.0,39.7498,39.7723,39.7498,39.7723,5200.0
2009-09-14 12:25:00,53.01,53.04,53.01,53.02,6200.0,39.7648,39.7873,39.7648,39.7723,6200.0
2009-09-14 12:30:00,53.02,53.02,52.99,53.01,9900.0,39.7723,39.7723,39.7498,39.7648,9900.0
2009-09-14 12:35:00,53.03,53.04,53.02,53.04,2700.0,39.7798,39.7873,39.7723,39.7873,2700.0
2009-09-14 12:40:00,53.04,53.04,53.04,53.04,1400.0,39.7873,39.7873,39.7873,39.7873,1400.0
2009-09-14 12:45:00,53.04,53.04,53.02,53.02,5400.0,39.7873,39.7873,39.7723,39.7723,5400.0
2009-09-14 12:50:00,53.03,53.03,53.0,53.03,5800.0,39.7798,39.7798,39.7573,39.7798,5800.0
2009-09-14 12:55:00,53.03,53.03,53.02,53.03,6200.0,39.7798,39.7798,39.7723,39.7798,6200.0
2009-09-14 13:00:00,53.04,53.04,52.99,52.99,5700.0,39.7873,39.7873,39.7498,39.7498,5700.0
2009-09-14 13:05:00,52.99,52.99,52.97,52.99,8900.0,39.7498,39.7498,39.7348,39.7498,8900.0
2009-09-14 13:10:00,52.99,53.02,52.99,52.99,8700.0,39.7498,39.7723,39.7498,39.7498,8700.0
2009-09-14 13:15:00,52.97,52.99,52.97,52.98,3700.0,39.7348,39.7498,39.7348,39.7423,3700.0
2009-09-14 13:20:00,52.97,52.99,52.97,52.99,2500.0,39.7348,39.7498,39.7348,39.7498,2500.0
2009-09-14 13:25:00,52.99,53.02,52.98,53.01,9100.0,39.7498,39.7723,39.7423,39.7648,9100.0
2009-09-14 13:30:00,53.0,53.06,53.0,53.05,13000.0,39.7573,39.8023,39.7573,39.7948,13000.0
2009-09-14 13:35:00,53.05,53.1,53.05,53.1,13000.0,39.7948,39.8323,39.7948,39.8323,13000.0
2009-09-14 13:40:00,53.11,53.12,53.09,53.09,9000.0,39.8398,39.8473,39.8248,39.8248,9000.0
2009-09-14 13:45:00,53.09,53.12,53.09,53.11,2800.0,39.8248,39.8473,39.8248,39.8398,2800.0
2009-09-14 13:50:00,53.09,53.12,53.09,53.1,26300.0,39.8248,39.8473,39.8248,39.8323,26300.0
2009-09-14 13:55:00,53.1,53.12,53.07,53.1,25100.0,39.8323,39.8473,39.8098,39.8323,25100.0
2009-09-14 14:00:00,53.1,53.1,53.07,53.08,5600.0,39.8323,39.8323,39.8098,39.8173,5600.0
2009-09-14 14:05:00,53.09,53.1,53.08,53.08,12300.0,39.8248,39.8323,39.8173,39.8173,12300.0
2009-09-14 14:10:00,53.09,53.11,53.08,53.1,10400.0,39.8248,39.8398,39.8173,39.8323,10400.0
2009-09-14 14:15:00,53.1,53.11,53.09,53.1,8100.0,39.8323,39.8398,39.8248,39.8323,8100.0
2009-09-14 14:20:00,53.11,53.11,53.09,53.1,6800.0,39.8398,39.8398,39.8248,39.8323,6800.0
2009-09-14 14:25:00,53.09,53.26,53.09,53.25,16700.0,39.8248,39.9523,39.8248,39.9448,16700.0
2009-09-14 14:30:00,53.28,53.3,53.26,53.27,8300.0,39.9673,39.9823,39.9523,39.9598,8300.0
2009-09-14 14:35:00,53.26,53.26,53.24,53.24,3500.0,39.9523,39.9523,39.9373,39.9373,3500.0
2009-09-14 14:40:00,53.26,53.29,53.24,53.27,5100.0,39.9523,39.9748,39.9373,39.9598,5100.0
2009-09-14 14:45:00,53.27,53.28,53.24,53.27,32500.0,39.9598,39.9673,39.9373,39.9598,32500.0
2009-09-14 14:50:00,53.27,53.28,53.22,53.23,19600.0,39.9598,39.9673,39.9223,39.9298,19600.0
2009-09-14 14:55:00,53.23,53.31,53.22,53.28,40100.0,39.9298,39.9898,39.9223,39.9673,40100.0
2009-09-14 15:00:00,53.29,53.3,53.25,53.26,22300.0,39.9748,39.9823,39.9448,39.9523,22300.0
2009-09-14 15:05:00,53.25,53.29,53.23,53.28,23300.0,39.9448,39.9748,39.9298,39.9673,23300.0
2009-09-14 15:10:00,53.29,53.29,53.25,53.28,6100.0,39.9748,39.9748,39.9448,39.9673,6100.0
2009-09-14 15:15:00,53.28,53.31,53.27,53.29,11000.0,39.9673,39.9898,39.9598,39.9748,11000.0
2009-09-14 15:20:00,53.29,53.3,53.26,53.27,12200.0,39.9748,39.9823,39.9523,39.9598,12200.0
2009-09-14 15:25:00,53.27,53.28,53.24,53.24,15600.0,39.9598,39.9673,39.9373,39.9373,15600.0
2009-09-14 15:30:00,53.25,53.3,53.24,53.28,31700.0,39.9448,39.9823,39.9373,39.9673,31700.0
2009-09-14 15:35:00,53.29,53.31,53.28,53.31,19400.0,39.9748,39.9898,39.9673,39.9898,19400.0
2009-09-14 15:40:00,53.3,53.37,53.3,53.36,34700.0,39.9823,40.0348,39.9823,40.0273,34700.0
2009-09-14 15:45:00,53.35,53.38,53.33,53.38,17800.0,40.0198,40.0423,40.0048,40.0423,17800.0
2009-09-14 15:50:00,53.38,53.41,53.35,53.39,39700.0,40.0423,40.0648,40.0198,40.0498,39700.0
2009-09-14 15:55:00,53.38,53.4,53.34,53.36,38000.0,40.0423,40.0573,40.0123,40.0273,38000.0
2009-09-15 09:30:00,53.4,53.45,53.29,53.43,38000.0,40.0573,40.0948,39.9748,40.0798,38000.0
2009-09-15 09:35:00,53.43,53.52,53.41,53.5,24000.0,40.0798,40.1473,40.0648,40.1323,24000.0
2009-09-15 09:40:00,53.49,53.54,53.47,53.51,42100.0,40.1248,40.1624,40.1098,40.1398,42100.0
2009-09-15 09:45:00,53.54,53.55,53.46,53.47,48600.0,40.1624,40.1699,40.1023,40.1098,48600.0
2009-09-15 09:50:00,53.45,53.45,53.34,53.36,30400.0,40.0948,40.0948,40.0123,40.0273,30400.0
2009-09-15 09:55:00,53.33,53.36,53.28,53.33,26700.0,40.0048,40.0273,39.9673,40.0048,26700.0
2009-09-15 10:00:00,53.35,53.36,53.16,53.2,56900.0,40.0198,40.0273,39.8773,39.9073,56900.0
2009-09-15 10:05:00,53.2,53.3,53.2,53.3,23700.0,39.9073,39.9823,39.9073,39.9823,23700.0
2009-09-15 10:10:00,53.3,53.3,53.16,53.18,35600.0,39.9823,39.9823,39.8773,39.8923,35600.0
2009-09-15 10:15:00,53.17,53.19,53.11,53.18,15500.0,39.8848,39.8998,39.8398,39.8923,15500.0
2009-09-15 10:20:00,53.17,53.24,53.15,53.22,18000.0,39.8848,39.9373,39.8698,39.9223,18000.0
2009-09-15 10:25:00,53.21,53.35,53.19,53.35,34000.0,39.9148,40.0198,39.8998,40.0198,34000.0
2009-09-15 10:30:00,53.35,53.4,53.33,53.35,17100.0,40.0198,40.0573,40.0048,40.0198,17100.0
2009-09-15 10:35:00,53.36,53.37,53.34,53.35,6600.0,40.0273,40.0348,40.0123,40.0198,6600.0
2009-09-15 10:40:00,53.33,53.42,53.33,53.39,13800.0,40.0048,40.0723,40.0048,40.0498,13800.0
2009-09-15 10:45:00,53.39,53.41,53.38,53.41,8200.0,40.0498,40.0648,40.0423,40.0648,8200.0
2009-09-15 10:50:00,53.41,53.42,53.37,53.37,11100.0,40.0648,40.0723,40.0348,40.0348,11100.0
2009-09-15 10:55:00,53.35,53.45,53.35,53.43,21100.0,40.0198,40.0948,40.0198,40.0798,21100.0
2009-09-15 11:00:00,53.44,53.46,53.34,53.35,26000.0,40.0873,40.1023,40.0123,40.0198,26000.0
2009-09-15 11:05:00,53.34,53.37,53.32,53.36,8700.0,40.0123,40.0348,39.9973,40.0273,8700.0
2009-09-15 11:10:00,53.37,53.38,53.35,53.35,4300.0,40.0348,40.0423,40.0198,40.0198,4300.0
2009-09-15 11:15:00,53.32,53.32,53.27,53.29,8300.0,39.9973,39.9973,39.9598,39.9748,8300.0
2009-09-15 11:20:00,53.3,53.34,53.3,53.31,7700.0,39.9823,40.0123,39.9823,39.9898,7700.0
2009-09-15 11:25:00,53.32,53.33,53.29,53.3,25400.0,39.9973,40.0048,39.9748,39.9823,25400.0
2009-09-15 11:30:00,53.3,53.33,53.29,53.31,6200.0,39.9823,40.0048,39.9748,39.9898,6200.0
2009-09-15 11:35:00,53.32,53.37,53.32,53.36,6700.0,39.9973,40.0348,39.9973,40.0273,6700.0
2009-09-15 11:40:00,53.37,53.38,53.35,53.38,3800.0,40.0348,40.0423,40.0198,40.0423,3800.0
2009-09-15 11:45:00,53.4,53.44,53.39,53.44,6000.0,40.0573,40.0873,40.0498,40.0873,6000.0
2009-09-15 11:50:00,53.45,53.46,53.42,53.42,5200.0,40.0948,40.1023,40.0723,40.0723,5200.0
2009-09-15 11:55:00,53.42,53.51,53.42,53.45,20200.0,40.0723,40.1398,40.0723,40.0948,20200.0
2009-09-15 12:00:00,53.44,53.46,53.41,53.45,15300.0,40.0873,40.1023,40.0648,40.0948,15300.0
2009-09-15 12:05:00,53.45,53.48,53.41,53.47,12200.0,40.0948,40.1173,40.0648,40.1098,12200.0
2009-09-15 12:10:00,53.47,53.48,53.46,53.47,15400.0,40.1098,40.1173,40.1023,40.1098,15400.0
2009-09-15 12:15:00,53.49,53.49,53.45,53.47,10600.0,40.1248,40.1248,40.0948,40.1098,10600.0
2009-09-15 12:20:00,53.46,53.48,53.46,53.47,8600.0,40.1023,40.1173,40.1023,40.1098,8600.0
2009-09-15 12:25:00,53.48,53.48,53.46,53.47,10300.0,40.1173,40.1173,40.1023,40.1098,10300.0
2009-09-15 12:30:00,53.46,53.47,53.42,53.45,10100.0,40.1023,40.1098,40.0723,40.0948,10100.0
2009-09-15 12:35:00,53.45,53.45,53.41,53.41,37700.0,40.0948,40.0948,40.0648,40.0648,37700.0
2009-09-15 12:40:00,53.41,53.43,53.39,53.43,79500.0,40.0648,40.0798,40.0498,40.0798,79500.0
2009-09-15 12:45:00,53.45,53.45,53.42,53.45,194400.0,40.0948,40.0948,40.0723,40.0948,194400.0
2009-09-15 12:50:00,53.45,53.5,53.45,53.49,6200.0,40.0948,40.1323,40.0948,40.1248,6200.0
2009-09-15 12:55:00,53.49,53.52,53.46,53.52,16100.0,40.1248,40.1473,40.1023,40.1473,16100.0
2009-09-15 13:00:00,53.51,53.54,53.49,53.49,23700.0,40.1398,40.1624,40.1248,40.1248,23700.0
2009-09-15 13:05:00,53.49,53.52,53.49,53.52,6200.0,40.1248,40.1473,40.1248,40.1473,6200.0
2009-09-15 13:10:00,53.54,53.58,53.54,53.57,17600.0,40.1624,40.1924,40.1624,40.1849,17600.0
2009-09-15 13:15:00,53.57,53.6,53.56,53.58,18600.0,40.1849,40.2074,40.1774,40.1924,18600.0
2009-09-15 13:20:00,53.58,53.64,53.58,53.63,34800.0,40.1924,40.2374,40.1924,40.2299,34800.0
2009-09-15 13:25:00,53.64,53.65,53.59,53.62,27600.0,40.2374,40.2449,40.1999,40.2224,27600.0
2009-09-15 13:30:00,53.62,53.63,53.59,53.59,19300.0,40.2224,40.2299,40.1999,40.1999,19300.0
2009-09-15 13:35:00,53.6,53.61,53.59,53.61,10800.0,40.2074,40.2149,40.1999,40.2149,10800.0
2009-09-15 13:40:00,53.61,53.63,53.6,53.63,21200.0,40.2149,40.2299,40.2074,40.2299,21200.0
2009-09-15 13:45:00,53.63,53.63,53.62,53.63,3300.0,40.2299,40.2299,40.2224,40.2299,3300.0
2009-09-15 13:50:00,53.63,53.67,53.62,53.64,15000.0,40.2299,40.2599,40.2224,40.2374,15000.0
2009-09-15 13:55:00,53.64,53.69,53.63,53.68,19200.0,40.2374,40.2749,40.2299,40.2674,19200.0
2009-09-15 14:00:00,53.68,53.69,53.63,53.64,9400.0,40.2674,40.2749,40.2299,40.2374,9400.0
2009-09-15 14:05:00,53.63,53.63,53.6,53.61,19900.0,40.2299,40.2299,40.2074,40.2149,19900.0
2009-09-15 14:10:00,53.61,53.63,53.61,53.63,6300.0,40.2149,40.2299,40.2149,40.2299,6300.0
2009-09-15 14:15:00,53.62,53.64,53.6,53.64,14200.0,40.2224,40.2374,40.2074,40.2374,14200.0
2009-09-15 14:20:00,53.63,53.66,53.63,53.65,5600.0,40.2299,40.2524,40.2299,40.2449,5600.0
2009-09-15 14:25:00,53.64,53.68,53.64,53.67,14300.0,40.2374,40.2674,40.2374,40.2599,14300.0
2009-09-15 14:30:00,53.67,53.67,53.61,53.61,17000.0,40.2599,40.2599,40.2149,40.2149,17000.0
2009-09-15 14:35:00,53.61,53.61,53.53,53.55,18400.0,40.2149,40.2149,40.1548,40.1699,18400.0
2009-09-15 14:40:00,53.55,53.57,53.54,53.57,2900.0,40.1699,40.1849,40.1624,40.1849,2900.0
2009-09-15 14:45:00,53.56,53.57,53.52,53.55,18400.0,40.1774,40.1849,40.1473,40.1699,18400.0
2009-09-15 14:50:00,53.55,53.58,53.55,53.57,9500.0,40.1699,40.1924,40.1699,40.1849,9500.0
2009-09-15 14:55:00,53.59,53.63,53.59,53.61,4800.0,40.1999,40.2299,40.1999,40.2149,4800.0
2009-09-15 15:00:00,53.61,53.63,53.58,53.6,19000.0,40.2149,40.2299,40.1924,40.2074,19000.0
2009-09-15 15:05:00,53.6,53.62,53.58,53.61,6300.0,40.2074,40.2224,40.1924,40.2149,6300.0
2009-09-15 15:10:00,53.63,53.67,53.63,53.65,22700.0,40.2299,40.2599,40.2299,40.2449,22700.0
2009-09-15 15:15:00,53.66,53.67,53.64,53.67,16200.0,40.2524,40.2599,40.2374,40.2599,16200.0
2009-09-15 15:20:00,53.68,53.79,53.68,53.77,45700.0,40.2674,40.3499,40.2674,40.3349,45700.0
2009-09-15 15:25:00,53.77,53.78,53.73,53.76,13700.0,40.3349,40.3424,40.3049,40.3274,13700.0
2009-09-15 15:30:00,53.74,53.75,53.67,53.68,36800.0,40.3124,40.3199,40.2599,40.2674,36800.0
2009-09-15 15:35:00,53.67,53.71,53.66,53.66,11500.0,40.2599,40.2899,40.2524,40.2524,11500.0
2009-09-15 15:40:00,53.66,53.66,53.56,53.59,26800.0,40.2524,40.2524,40.1774,40.1999,26800.0
2009-09-15 15:45:00,53.6,53.64,53.58,53.61,27800.0,40.2074,40.2374,40.1924,40.2149,27800.0
2009-09-15 15:50:00,53.62,53.66,53.62,53.65,15600.0,40.2224,40.2524,40.2224,40.2449,15600.0
2009-09-15 15:55:00,53.65,53.69,53.6,53.62,34500.0,40.2449,40.2749,40.2074,40.2224,34500.0
2009-09-15 16:00:00,53.62,53.62,53.62,53.62,0.0,40.2224,40.2224,40.2224,40.2224,0.0
2009-09-15 16:05:00,53.62,53.62,53.62,53.62,0.0,40.2224,40.2224,40.2224,40.2224,0.0
2009-09-15 16:10:00,53.62,53.62,53.62,53.62,0.0,40.2224,40.2224,40.2224,40.2224,0.0
2009-09-16 09:30:00,53.79,53.9,53.79,53.89,67800.0,40.3499,40.4324,40.3499,40.4249,67800.0
2009-09-16 09:35:00,53.9,53.9,53.75,53.81,26100.0,40.4324,40.4324,40.3199,40.3649,26100.0
2009-09-16 09:40:00,53.81,53.81,53.71,53.75,25100.0,40.3649,40.3649,40.2899,40.3199,25100.0
2009-09-16 09:45:00,53.74,53.74,53.67,53.72,8200.0,40.3124,40.3124,40.2599,40.2974,8200.0
2009-09-16 09:50:00,53.73,53.73,53.65,53.65,14400.0,40.3049,40.3049,40.2449,40.2449,14400.0
2009-09-16 09:55:00,53.66,53.78,53.66,53.76,40200.0,40.2524,40.3424,40.2524,40.3274,40200.0
2009-09-16 10:00:00,53.79,53.85,53.79,53.83,16700.0,40.3499,40.3949,40.3499,40.3799,16700.0
2009-09-16 10:05:00,53.83,53.9,53.83,53.89,18100.0,40.3799,40.4324,40.3799,40.4249,18100.0
2009-09-16 10:10:00,53.89,53.9,53.83,53.85,42500.0,40.4249,40.4324,40.3799,40.3949,42500.0
2009-09-16 10:15:00,53.86,53.92,53.85,53.89,18500.0,40.4024,40.4474,40.3949,40.4249,18500.0
2009-09-16 10:20:00,53.89,53.89,53.77,53.81,42500.0,40.4249,40.4249,40.3349,40.3649,42500.0
2009-09-16 10:25:00,53.8,53.83,53.77,53.83,39000.0,40.3574,40.3799,40.3349,40.3799,39000.0
2009-09-16 10:30:00,53.85,53.89,53.83,53.86,31700.0,40.3949,40.4249,40.3799,40.4024,31700.0
2009-09-16 10:35:00,53.85,53.89,53.84,53.87,10100.0,40.3949,40.4249,40.3874,40.4099,10100.0
2009-09-16 10:40:00,53.87,53.96,53.87,53.94,12500.0,40.4099,40.4774,40.4099,40.4624,12500.0
2009-09-16 10:45:00,53.96,53.99,53.95,53.97,14400.0,40.4774,40.4999,40.4699,40.4849,14400.0
2009-09-16 10:50:00,53.97,54.04,53.97,54.03,15900.0,40.4849,40.5374,40.4849,40.5299,15900.0
2009-09-16 10:55:00,54.03,54.04,54.0,54.02,22100.0,40.5299,40.5374,40.5074,40.5224,22100.0
2009-09-16 11:00:00,54.03,54.04,54.0,54.02,17800.0,40.5299,40.5374,40.5074,40.5224,17800.0
2009-09-16 11:05:00,54.02,54.03,53.97,53.97,9500.0,40.5224,40.5299,40.4849,40.4849,9500.0
2009-09-16 11:10:00,53.98,54.02,53.97,54.02,5100.0,40.4924,40.5224,40.4849,40.5224,5100.0
2009-09-16 11:15:00,54.04,54.05,54.02,54.03,9800.0,40.5374,40.5449,40.5224,40.5299,9800.0
2009-09-16 11:20:00,54.04,54.05,53.98,53.98,100300.0,40.5374,40.5449,40.4924,40.4924,100300.0
2009-09-16 11:25:00,53.99,54.01,53.98,53.98,54400.0,40.4999,40.5149,40.4924,40.4924,54400.0
2009-09-16 11:30:00,53.98,54.04,53.98,54.04,8300.0,40.4924,40.5374,40.4924,40.5374,8300.0
2009-09-16 11:35:00,54.05,54.08,54.04,54.08,16600.0,40.5449,40.5674,40.5374,40.5674,16600.0
2009-09-16 11:40:00,54.07,54.14,54.07,54.14,55300.0,40.5599,40.6124,40.5599,40.6124,55300.0
2009-09-16 11:45:00,54.14,54.2,54.13,54.13,40100.0,40.6124,40.6574,40.6049,40.6049,40100.0
2009-09-16 11:50:00,54.14,54.18,54.13,54.16,42600.0,40.6124,40.6424,40.6049,40.6274,42600.0
2009-09-16 11:55:00,54.16,54.22,54.16,54.21,38500.0,40.6274,40.6724,40.6274,40.6649,38500.0
2009-09-16 12:00:00,54.21,54.27,54.2,54.24,60000.0,40.6649,40.71,40.6574,40.6874,60000.0
2009-09-16 12:05:00,54.25,54.31,54.24,54.28,27000.0,40.6949,40.74,40.6874,40.7175,27000.0
2009-09-16 12:10:00,54.28,54.28,54.24,54.28,31800.0,40.7175,40.7175,40.6874,40.7175,31800.0
2009-09-16 12:15:00,54.27,54.28,54.25,54.27,21600.0,40.71,40.7175,40.6949,40.71,21600.0
2009-09-16 12:20:00,54.28,54.3,54.27,54.29,14500.0,40.7175,40.7325,40.71,40.725,14500.0
2009-09-16 12:25:00,54.29,54.32,54.25,54.25,24000.0,40.725,40.7475,40.6949,40.6949,24000.0
2009-09-16 12:30:00,54.26,54.27,54.21,54.23,16300.0,40.7024,40.71,40.6649,40.6799,16300.0
2009-09-16 12:35:00,54.25,54.27,54.24,54.25,3600.0,40.6949,40.71,40.6874,40.6949,3600.0
2009-09-16 12:40:00,54.26,54.29,54.26,54.27,3100.0,40.7024,40.725,40.7024,40.71,3100.0
2009-09-16 12:45:00,54.27,54.32,54.27,54.31,8200.0,40.71,40.7475,40.71,40.74,8200.0
2009-09-16 12:50:00,54.32,54.32,54.25,54.27,13800.0,40.7475,40.7475,40.6949,40.71,13800.0
2009-09-16 12:55:00,54.25,54.25,54.21,54.21,7100.0,40.6949,40.6949,40.6649,40.6649,7100.0
2009-09-16 13:00:00,54.23,54.3,54.23,54.3,41600.0,40.6799,40.7325,40.6799,40.7325,41600.0
2009-09-16 13:05:00,54.31,54.32,54.29,54.3,10900.0,40.74,40.7475,40.725,40.7325,10900.0
2009-09-16 13:10:00,54.3,54.31,54.27,54.3,12600.0,40.7325,40.74,40.71,40.7325,12600.0
2009-09-16 13:15:00,54.32,54.4,54.32,54.4,13400.0,40.7475,40.8075,40.7475,40.8075,13400.0
2009-09-16 13:20:00,54.4,54.45,54.4,54.41,19400.0,40.8075,40.845,40.8075,40.815,19400.0
2009-09-16 13:25:00,54.44,54.46,54.42,54.45,22600.0,40.8375,40.8525,40.8225,40.845,22600.0
2009-09-16 13:30:00,54.45,54.46,54.41,54.41,6800.0,40.845,40.8525,40.815,40.815,6800.0
2009-09-16 13:35:00,54.41,54.41,54.36,54.38,18700.0,40.815,40.815,40.7775,40.7925,18700.0
2009-09-16 13:40:00,54.37,54.42,54.37,54.42,15900.0,40.785,40.8225,40.785,40.8225,15900.0
2009-09-16 13:45:00,54.42,54.42,54.37,54.38,15800.0,40.8225,40.8225,40.785,40.7925,15800.0
2009-09-16 13:50:00,54.37,54.38,54.36,54.37,9600.0,40.785,40.7925,40.7775,40.785,9600.0
2009-09-16 13:55:00,54.37,54.4,54.37,54.39,10600.0,40.785,40.8075,40.785,40.8,10600.0
2009-09-16 14:00:00,54.4,54.44,54.4,54.43,10800.0,40.8075,40.8375,40.8075,40.83,10800.0
2009-09-16 14:05:00,54.45,54.45,54.41,54.43,23600.0,40.845,40.845,40.815,40.83,23600.0
2009-09-16 14:10:00,54.42,54.44,54.4,54.43,9500.0,40.8225,40.8375,40.8075,40.83,9500.0
2009-09-16 14:15:00,54.44,54.48,54.43,54.43,22300.0,40.8375,40.8675,40.83,40.83,22300.0
2009-09-16 14:20:00,54.44,54.47,54.43,54.46,46600.0,40.8375,40.86,40.83,40.8525,46600.0
2009-09-16 14:25:00,54.47,54.47,54.39,54.41,13700.0,40.86,40.86,40.8,40.815,13700.0
2009-09-16 14:30:00,54.4,54.42,54.38,54.4,96900.0,40.8075,40.8225,40.7925,40.8075,96900.0
2009-09-16 14:35:00,54.4,54.42,54.37,54.41,5300.0,40.8075,40.8225,40.785,40.815,5300.0
2009-09-16 14:40:00,54.41,54.44,54.38,54.38,14100.0,40.815,40.8375,40.7925,40.7925,14100.0
2009-09-16 14:45:00,54.38,54.4,54.34,54.38,50100.0,40.7925,40.8075,40.7625,40.7925,50100.0
2009-09-16 14:50:00,54.39,54.42,54.38,54.42,9600.0,40.8,40.8225,40.7925,40.8225,9600.0
2009-09-16 14:55:00,54.4,54.41,54.33,54.33,10800.0,40.8075,40.815,40.755,40.755,10800.0
2009-09-16 15:00:00,54.33,54.35,54.29,54.35,25500.0,40.755,40.77,40.725,40.77,25500.0
2009-09-16 15:05:00,54.34,54.34,54.31,54.31,11000.0,40.7625,40.7625,40.74,40.74,11000.0
2009-09-16 15:10:00,54.32,54.36,54.3,54.35,15400.0,40.7475,40.7775,40.7325,40.77,15400.0
2009-09-16 15:15:00,54.35,54.37,54.34,54.36,11500.0,40.77,40.785,40.7625,40.7775,11500.0
2009-09-16 15:20:00,54.37,54.41,54.37,54.4,11500.0,40.785,40.815,40.785,40.8075,11500.0
2009-09-16 15:25:00,54.41,54.41,54.37,54.4,10200.0,40.815,40.815,40.785,40.8075,10200.0
2009-09-16 15:30:00,54.41,54.43,54.35,54.39,19900.0,40.815,40.83,40.77,40.8,19900.0
2009-09-16 15:35:00,54.4,54.41,54.38,54.4,32600.0,40.8075,40.815,40.7925,40.8075,32600.0
2009-09-16 15:40:00,54.4,54.43,54.38,54.42,17400.0,40.8075,40.83,40.7925,40.8225,17400.0
2009-09-16 15:45:00,54.42,54.48,54.42,54.46,19100.0,40.8225,40.8675,40.8225,40.8525,19100.0
2009-09-16 15:50:00,54.45,54.48,54.44,54.45,62700.0,40.845,40.8675,40.8375,40.845,62700.0
2009-09-16 15:55:00,54.45,54.51,54.43,54.46,83300.0,40.845,40.89,40.83,40.8525,83300.0
2009-09-17 09:30:00,54.48,54.52,54.4,54.49,80400.0,40.8675,40.8975,40.8075,40.875,80400.0
2009-09-17 09:35:00,54.48,54.57,54.48,54.55,28400.0,40.8675,40.935,40.8675,40.92,28400.0
2009-09-17 09:40:00,54.56,54.56,54.45,54.46,20100.0,40.9275,40.9275,40.845,40.8525,20100.0
2009-09-17 09:45:00,54.47,54.59,54.47,54.55,18700.0,40.86,40.95,40.86,40.92,18700.0
2009-09-17 09:50:00,54.55,54.7,54.55,54.7,13500.0,40.92,41.0325,40.92,41.0325,13500.0
2009-09-17 09:55:00,54.71,54.78,54.68,54.78,15700.0,41.04,41.0925,41.0175,41.0925,15700.0
2009-09-17 10:00:00,54.79,54.9,54.65,54.67,70200.0,41.1,41.1825,40.995,41.01,70200.0
2009-09-17 10:05:00,54.68,54.81,54.65,54.75,30200.0,41.0175,41.115,40.995,41.07,30200.0
2009-09-17 10:10:00,54.76,54.79,54.7,54.78,17800.0,41.0775,41.1,41.0325,41.0925,17800.0
2009-09-17 10:15:00,54.75,54.77,54.64,54.65,49000.0,41.07,41.085,40.9875,40.995,49000.0
2009-09-17 10:20:00,54.65,54.67,54.53,54.53,42400.0,40.995,41.01,40.905,40.905,42400.0
2009-09-17 10:25:00,54.53,54.53,54.45,54.5,14100.0,40.905,40.905,40.845,40.8825,14100.0
2009-09-17 10:30:00,54.5,54.59,54.5,54.57,11300.0,40.8825,40.95,40.8825,40.935,11300.0
2009-09-17 10:35:00,54.57,54.63,54.57,54.58,12100.0,40.935,40.98,40.935,40.9425,12100.0
2009-09-17 10:40:00,54.58,54.64,54.58,54.59,8800.0,40.9425,40.9875,40.9425,40.95,8800.0
2009-09-17 10:45:00,54.59,54.66,54.54,54.65,339700.0,40.95,41.0025,40.9125,40.995,339700.0
2009-09-17 10:50:00,54.65,54.72,54.64,54.67,12200.0,40.995,41.0475,40.9875,41.01,12200.0
2009-09-17 10:55:00,54.67,54.67,54.64,54.66,2500.0,41.01,41.01,40.9875,41.0025,2500.0
2009-09-17 11:00:00,54.66,54.7,54.65,54.65,24600.0,41.0025,41.0325,40.995,40.995,24600.0
2009-09-17 11:05:00,54.65,54.67,54.6,54.61,6700.0,40.995,41.01,40.9575,40.965,6700.0
2009-09-17 11:10:00,54.62,54.65,54.61,54.65,6600.0,40.9725,40.995,40.965,40.995,6600.0
2009-09-17 11:15:00,54.63,54.67,54.63,54.65,3000.0,40.98,41.01,40.98,40.995,3000.0
2009-09-17 11:20:00,54.65,54.69,54.64,54.68,9500.0,40.995,41.025,40.9875,41.0175,9500.0
2009-09-17 11:25:00,54.68,54.77,54.68,54.73,23700.0,41.0175,41.085,41.0175,41.055,23700.0
2009-09-17 11:30:00,54.73,54.74,54.68,54.69,12100.0,41.055,41.0625,41.0175,41.025,12100.0
2009-09-17 11:35:00,54.68,54.69,54.6,54.6,24900.0,41.0175,41.025,40.9575,40.9575,24900.0
2009-09-17 11:40:00,54.6,54.65,54.6,54.65,15600.0,40.9575,40.995,40.9575,40.995,15600.0
2009-09-17 11:45:00,54.66,54.66,54.58,54.59,40000.0,41.0025,41.0025,40.9425,40.95,40000.0
2009-09-17 11:50:00,54.59,54.59,54.48,54.52,27000.0,40.95,40.95,40.8675,40.8975,27000.0
2009-09-17 11:55:00,54.5,54.55,54.49,54.54,9400.0,40.8825,40.92,40.875,40.9125,9400.0
2009-09-17 12:00:00,54.55,54.57,54.53,54.53,6200.0,40.92,40.935,40.905,40.905,6200.0
2009-09-17 12:05:00,54.49,54.54,54.48,54.5,20300.0,40.875,40.9125,40.8675,40.8825,20300.0
2009-09-17 12:10:00,54.46,54.47,54.37,54.39,22000.0,40.8525,40.86,40.785,40.8,22000.0
2009-09-17 12:15:00,54.39,54.44,54.34,54.34,21100.0,40.8,40.8375,40.7625,40.7625,21100.0
2009-09-17 12:20:00,54.32,54.38,54.29,54.38,19900.0,40.7475,40.7925,40.725,40.7925,19900.0
2009-09-17 12:25:00,54.38,54.45,54.35,54.45,16900.0,40.7925,40.845,40.77,40.845,16900.0
2009-09-17 12:30:00,54.45,54.47,54.43,54.45,6100.0,40.845,40.86,40.83,40.845,6100.0
2009-09-17 12:35:00,54.45,54.45,54.4,54.4,6000.0,40.845,40.845,40.8075,40.8075,6000.0
2009-09-17 12:40:00,54.41,54.41,54.33,54.35,23500.0,40.815,40.815,40.755,40.77,23500.0
2009-09-17 12:45:00,54.35,54.35,54.18,54.23,38700.0,40.77,40.77,40.6424,40.6799,38700.0
2009-09-17 12:50:00,54.24,54.29,54.23,54.29,17500.0,40.6874,40.725,40.6799,40.725,17500.0
2009-09-17 12:55:00,54.28,54.32,54.18,54.2,24900.0,40.7175,40.7475,40.6424,40.6574,24900.0
2009-09-17 13:00:00,54.2,54.26,54.18,54.21,12500.0,40.6574,40.7024,40.6424,40.6649,12500.0
2009-09-17 13:05:00,54.2,54.23,54.19,54.23,32500.0,40.6574,40.6799,40.6499,40.6799,32500.0
2009-09-17 13:10:00,54.24,54.3,54.24,54.24,15000.0,40.6874,40.7325,40.6874,40.6874,15000.0
2009-09-17 13:15:00,54.24,54.25,54.22,54.24,18100.0,40.6874,40.6949,40.6724,40.6874,18100.0
2009-09-17 13:20:00,54.24,54.24,54.19,54.2,14200.0,40.6874,40.6874,40.6499,40.6574,14200.0
2009-09-17 13:25:00,54.21,54.21,54.12,54.17,30200.0,40.6649,40.6649,40.5974,40.6349,30200.0
2009-09-17 13:30:00,54.17,54.24,54.16,54.24,75200.0,40.6349,40.6874,40.6274,40.6874,75200.0
2009-09-17 13:35:00,54.23,54.23,54.2,54.22,17700.0,40.6799,40.6799,40.6574,40.6724,17700.0
2009-09-17 13:40:00,54.23,54.28,54.17,54.26,45400.0,40.6799,40.7175,40.6349,40.7024,45400.0
2009-09-17 13:45:00,54.26,54.3,54.24,54.29,27400.0,40.7024,40.7325,40.6874,40.725,27400.0
2009-09-17 13:50:00,54.31,54.34,54.31,54.33,19800.0,40.74,40.7625,40.74,40.755,19800.0
2009-09-17 13:55:00,54.32,54.37,54.32,54.37,8600.0,40.7475,40.785,40.7475,40.785,8600.0
2009-09-17 14:00:00,54.36,54.38,54.32,54.38,19600.0,40.7775,40.7925,40.7475,40.7925,19600.0
2009-09-17 14:05:00,54.38,54.38,54.33,54.35,11000.0,40.7925,40.7925,40.755,40.77,11000.0
2009-09-17 14:10:00,54.35,54.36,54.31,54.35,14600.0,40.77,40.7775,40.74,40.77,14600.0
2009-09-17 14:15:00,54.34,54.36,54.31,54.32,29800.0,40.7625,40.7775,40.74,40.7475,29800.0
2009-09-17 14:20:00,54.31,54.34,54.29,54.29,24600.0,40.74,40.7625,40.725,40.725,24600.0
2009-09-17 14:25:00,54.31,54.35,54.29,54.33,25000.0,40.74,40.77,40.725,40.755,25000.0
2009-09-17 14:30:00,54.34,54.39,54.34,54.37,7700.0,40.7625,40.8,40.7625,40.785,7700.0
2009-09-17 14:35:00,54.37,54.39,54.33,54.34,70900.0,40.785,40.8,40.755,40.7625,70900.0
2009-09-17 14:40:00,54.34,54.41,54.31,54.41,21600.0,40.7625,40.815,40.74,40.815,21600.0
2009-09-17 14:45:00,54.41,54.46,54.41,54.46,13900.0,40.815,40.8525,40.815,40.8525,13900.0
2009-09-17 14:50:00,54.46,54.49,54.45,54.47,5500.0,40.8525,40.875,40.845,40.86,5500.0
2009-09-17 14:55:00,54.47,54.47,54.42,54.44,10700.0,40.86,40.86,40.8225,40.8375,10700.0
2009-09-17 15:00:00,54.44,54.44,54.39,54.43,2700.0,40.8375,40.8375,40.8,40.83,2700.0
2009-09-17 15:05:00,54.43,54.43,54.4,54.43,11400.0,40.83,40.83,40.8075,40.83,11400.0
2009-09-17 15:10:00,54.43,54.44,54.42,54.43,3700.0,40.83,40.8375,40.8225,40.83,3700.0
2009-09-17 15:15:00,54.43,54.43,54.39,54.42,22000.0,40.83,40.83,40.8,40.8225,22000.0
2009-09-17 15:20:00,54.39,54.51,54.39,54.48,43700.0,40.8,40.89,40.8,40.8675,43700.0
2009-09-17 15:25:00,54.47,54.5,54.45,54.45,22600.0,40.86,40.8825,40.845,40.845,22600.0
2009-09-17 15:30:00,54.45,54.46,54.4,54.4,18200.0,40.845,40.8525,40.8075,40.8075,18200.0
2009-09-17 15:35:00,54.4,54.44,54.39,54.43,5600.0,40.8075,40.8375,40.8,40.83,5600.0
2009-09-17 15:40:00,54.42,54.42,54.32,54.35,17300.0,40.8225,40.8225,40.7475,40.77,17300.0
2009-09-17 15:45:00,54.34,54.36,54.29,54.29,22300.0,40.7625,40.7775,40.725,40.725,22300.0
2009-09-17 15:50:00,54.28,54.31,54.24,54.25,27000.0,40.7175,40.74,40.6874,40.6949,27000.0
2009-09-17 15:55:00,54.26,54.38,54.26,54.37,34400.0,40.7024,40.7925,40.7024,40.785,34400.0
2009-09-18 09:30:00,54.58,54.65,54.49,54.59,34700.0,40.9425,40.995,40.875,40.95,34700.0
2009-09-18 09:35:00,54.58,54.63,54.51,54.51,24300.0,40.9425,40.98,40.89,40.89,24300.0
2009-09-18 09:40:00,54.5,54.53,54.42,54.53,29800.0,40.8825,40.905,40.8225,40.905,29800.0
2009-09-18 09:45:00,54.55,54.57,54.49,54.51,15600.0,40.92,40.935,40.875,40.89,15600.0
2009-09-18 09:50:00,54.5,54.51,54.41,54.43,52800.0,40.8825,40.89,40.815,40.83,52800.0
2009-09-18 09:55:00,54.43,54.44,54.36,54.39,48200.0,40.83,40.8375,40.7775,40.8,48200.0
2009-09-18 10:00:00,54.38,54.4,54.33,54.39,16900.0,40.7925,40.8075,40.755,40.8,16900.0
2009-09-18 10:05:00,54.39,54.39,54.25,54.29,44300.0,40.8,40.8,40.6949,40.725,44300.0
2009-09-18 10:10:00,54.3,54.35,54.26,54.3,40600.0,40.7325,40.77,40.7024,40.7325,40600.0
2009-09-18 10:15:00,54.3,54.33,54.26,54.3,52800.0,40.7325,40.755,40.7024,40.7325,52800.0
2009-09-18 10:20:00,54.31,54.34,54.29,54.33,9000.0,40.74,40.7625,40.725,40.755,9000.0
2009-09-18 10:25:00,54.34,54.35,54.28,54.32,20800.0,40.7625,40.77,40.7175,40.7475,20800.0
2009-09-18 10:30:00,54.3,54.45,54.3,54.45,23500.0,40.7325,40.845,40.7325,40.845,23500.0
2009-09-18 10:35:00,54.46,54.47,54.41,54.41,20100.0,40.8525,40.86,40.815,40.815,20100.0
2009-09-18 10:40:00,54.42,54.44,54.41,54.44,7400.0,40.8225,40.8375,40.815,40.8375,7400.0
2009-09-18 10:45:00,54.43,54.43,54.31,54.34,30800.0,40.83,40.83,40.74,40.7625,30800.0
2009-09-18 10:50:00,54.34,54.41,54.33,54.41,13900.0,40.7625,40.815,40.755,40.815,13900.0
2009-09-18 10:55:00,54.4,54.44,54.35,54.4,29000.0,40.8075,40.8375,40.77,40.8075,29000.0
2009-09-18 11:00:00,54.41,54.44,54.36,54.37,55000.0,40.815,40.8375,40.7775,40.785,55000.0
2009-09-18 11:05:00,54.38,54.4,54.36,54.39,20300.0,40.7925,40.8075,40.7775,40.8,20300.0
2009-09-18 11:10:00,54.39,54.43,54.38,54.41,12900.0,40.8,40.83,40.7925,40.815,12900.0
2009-09-18 11:15:00,54.41,54.42,54.35,54.39,25300.0,40.815,40.8225,40.77,40.8,25300.0
2009-09-18 11:20:00,54.38,54.41,54.38,54.4,16100.0,40.7925,40.815,40.7925,40.8075,16100.0
2009-09-18 11:25:00,54.4,54.4,54.34,54.36,10900.0,40.8075,40.8075,40.7625,40.7775,10900.0
2009-09-18 11:30:00,54.34,54.36,54.29,54.29,40600.0,40.7625,40.7775,40.725,40.725,40600.0
2009-09-18 11:35:00,54.3,54.33,54.27,54.33,38200.0,40.7325,40.755,40.71,40.755,38200.0
2009-09-18 11:40:00,54.33,54.39,54.33,54.34,44100.0,40.755,40.8,40.755,40.7625,44100.0
2009-09-18 11:45:00,54.35,54.38,54.33,54.33,12600.0,40.77,40.7925,40.755,40.755,12600.0
2009-09-18 11:50:00,54.35,54.35,54.31,54.35,12200.0,40.77,40.77,40.74,40.77,12200.0
2009-09-18 11:55:00,54.34,54.37,54.29,54.29,19900.0,40.7625,40.785,40.725,40.725,19900.0
2009-09-18 12:00:00,54.28,54.28,54.23,54.28,19100.0,40.7175,40.7175,40.6799,40.7175,19100.0
2009-09-18 12:05:00,54.28,54.29,54.23,54.29,41300.0,40.7175,40.725,40.6799,40.725,41300.0
2009-09-18 12:10:00,54.28,54.35,54.28,54.33,18000.0,40.7175,40.77,40.7175,40.755,18000.0
2009-09-18 12:15:00,54.33,54.36,54.33,54.35,4700.0,40.755,40.7775,40.755,40.77,4700.0
2009-09-18 12:20:00,54.34,54.35,54.34,54.34,5300.0,40.7625,40.77,40.7625,40.7625,5300.0
2009-09-18 12:25:00,54.34,54.35,54.31,54.33,17900.0,40.7625,40.77,40.74,40.755,17900.0
2009-09-18 12:30:00,54.33,54.4,54.33,54.4,8900.0,40.755,40.8075,40.755,40.8075,8900.0
2009-09-18 12:35:00,54.39,54.42,54.39,54.42,23900.0,40.8,40.8225,40.8,40.8225,23900.0
2009-09-18 12:40:00,54.42,54.46,54.41,54.42,28600.0,40.8225,40.8525,40.815,40.8225,28600.0
2009-09-18 12:45:00,54.41,54.43,54.41,54.42,3600.0,40.815,40.83,40.815,40.8225,3600.0
2009-09-18 12:50:00,54.41,54.43,54.41,54.43,2500.0,40.815,40.83,40.815,40.83,2500.0
2009-09-18 12:55:00,54.43,54.5,54.43,54.5,4400.0,40.83,40.8825,40.83,40.8825,4400.0
2009-09-18 13:00:00,54.49,54.52,54.47,54.5,15000.0,40.875,40.8975,40.86,40.8825,15000.0
2009-09-18 13:05:00,54.49,54.51,54.49,54.5,3100.0,40.875,40.89,40.875,40.8825,3100.0
2009-09-18 13:10:00,54.51,54.53,54.51,54.52,6400.0,40.89,40.905,40.89,40.8975,6400.0
2009-09-18 13:15:00,54.51,54.51,54.46,54.48,8200.0,40.89,40.89,40.8525,40.8675,8200.0
2009-09-18 13:20:00,54.46,54.49,54.44,54.49,5300.0,40.8525,40.875,40.8375,40.875,5300.0
2009-09-18 13:25:00,54.49,54.52,54.48,54.5,9200.0,40.875,40.8975,40.8675,40.8825,9200.0
2009-09-18 13:30:00,54.5,54.51,54.49,54.5,2600.0,40.8825,40.89,40.875,40.8825,2600.0
2009-09-18 13:35:00,54.49,54.51,54.48,54.49,5200.0,40.875,40.89,40.8675,40.875,5200.0
2009-09-18 13:40:00,54.49,54.5,54.48,54.49,6500.0,40.875,40.8825,40.8675,40.875,6500.0
2009-09-18 13:45:00,54.49,54.59,54.49,54.57,11700.0,40.875,40.95,40.875,40.935,11700.0
2009-09-18 13:50:00,54.58,54.58,54.55,54.57,7700.0,40.9425,40.9425,40.92,40.935,7700.0
2009-09-18 13:55:00,54.57,54.58,54.56,54.56,6300.0,40.935,40.9425,40.9275,40.9275,6300.0
2009-09-18 14:00:00,54.56,54.58,54.56,54.58,18800.0,40.9275,40.9425,40.9275,40.9425,18800.0
2009-09-18 14:05:00,54.58,54.59,54.56,54.57,8500.0,40.9425,40.95,40.9275,40.935,8500.0
2009-09-18 14:10:00,54.57,54.6,54.56,54.59,27500.0,40.935,40.9575,40.9275,40.95,27500.0
2009-09-18 14:15:00,54.6,54.61,54.56,54.58,6600.0,40.9575,40.965,40.9275,40.9425,6600.0
2009-09-18 14:20:00,54.59,54.59,54.56,54.58,16000.0,40.95,40.95,40.9275,40.9425,16000.0
2009-09-18 14:25:00,54.58,54.59,54.55,54.55,22500.0,40.9425,40.95,40.92,40.92,22500.0
2009-09-18 14:30:00,54.54,54.54,54.49,54.52,10400.0,40.9125,40.9125,40.875,40.8975,10400.0
2009-09-18 14:35:00,54.52,54.54,54.5,54.5,9800.0,40.8975,40.9125,40.8825,40.8825,9800.0
2009-09-18 14:40:00,54.52,54.52,54.5,54.51,14300.0,40.8975,40.8975,40.8825,40.89,14300.0
2009-09-18 14:45:00,54.52,54.56,54.52,54.56,9800.0,40.8975,40.9275,40.8975,40.9275,9800.0
2009-09-18 14:50:00,54.56,54.59,54.53,54.54,5400.0,40.9275,40.95,40.905,40.9125,5400.0
2009-09-18 14:55:00,54.54,54.55,54.51,54.51,9100.0,40.9125,40.92,40.89,40.89,9100.0
2009-09-18 15:00:00,54.51,54.56,54.51,54.56,16800.0,40.89,40.9275,40.89,40.9275,16800.0
2009-09-18 15:05:00,54.56,54.57,54.53,54.54,13500.0,40.9275,40.935,40.905,40.9125,13500.0
2009-09-18 15:10:00,54.54,54.58,54.54,54.56,6400.0,40.9125,40.9425,40.9125,40.9275,6400.0
2009-09-18 15:15:00,54.55,54.56,54.54,54.54,7600.0,40.92,40.9275,40.9125,40.9125,7600.0
2009-09-18 15:20:00,54.55,54.59,54.55,54.59,16300.0,40.92,40.95,40.92,40.95,16300.0
2009-09-18 15:25:00,54.6,54.65,54.6,54.61,11400.0,40.9575,40.995,40.9575,40.965,11400.0
2009-09-18 15:30:00,54.61,54.62,54.57,54.58,19500.0,40.965,40.9725,40.935,40.9425,19500.0
2009-09-18 15:35:00,54.59,54.6,54.55,54.55,24600.0,40.95,40.9575,40.92,40.92,24600.0
2009-09-18 15:40:00,54.55,54.56,54.52,54.52,23600.0,40.92,40.9275,40.8975,40.8975,23600.0
2009-09-18 15:45:00,54.5,54.53,54.49,54.51,18500.0,40.8825,40.905,40.875,40.89,18500.0
2009-09-18 15:50:00,54.5,54.53,54.42,54.42,64000.0,40.8825,40.905,40.8225,40.8225,64000.0
2009-09-18 15:55:00,54.42,54.49,54.41,54.44,34400.0,40.8225,40.875,40.815,40.8375,34400.0
2009-09-21 09:30:00,54.03,54.06,53.95,53.99,82500.0,40.5299,40.5524,40.4699,40.4999,82500.0
2009-09-21 09:35:00,53.98,54.0,53.92,53.98,31500.0,40.4924,40.5074,40.4474,40.4924,31500.0
2009-09-21 09:40:00,53.99,54.14,53.99,54.13,36100.0,40.4999,40.6124,40.4999,40.6049,36100.0
2009-09-21 09:45:00,54.15,54.18,54.08,54.11,21100.0,40.6199,40.6424,40.5674,40.5899,21100.0
2009-09-21 09:50:00,54.11,54.12,54.01,54.04,15200.0,40.5899,40.5974,40.5149,40.5374,15200.0
2009-09-21 09:55:00,54.02,54.02,53.89,53.94,26200.0,40.5224,40.5224,40.4249,40.4624,26200.0
2009-09-21 10:00:00,53.94,54.01,53.87,53.96,25800.0,40.4624,40.5149,40.4099,40.4774,25800.0
2009-09-21 10:05:00,53.99,54.02,53.95,53.95,21900.0,40.4999,40.5224,40.4699,40.4699,21900.0
2009-09-21 10:10:00,53.94,53.95,53.9,53.94,15300.0,40.4624,40.4699,40.4324,40.4624,15300.0
2009-09-21 10:15:00,53.97,54.01,53.93,53.96,29000.0,40.4849,40.5149,40.4549,40.4774,29000.0
2009-09-21 10:20:00,53.97,54.08,53.96,54.06,18000.0,40.4849,40.5674,40.4774,40.5524,18000.0
2009-09-21 10:25:00,54.09,54.1,54.05,54.07,7600.0,40.5749,40.5824,40.5449,40.5599,7600.0
2009-09-21 10:30:00,54.06,54.08,54.0,54.0,4000.0,40.5524,40.5674,40.5074,40.5074,4000.0
2009-09-21 10:35:00,54.0,54.0,53.95,53.95,9100.0,40.5074,40.5074,40.4699,40.4699,9100.0
2009-09-21 10:40:00,53.96,54.02,53.95,53.98,22200.0,40.4774,40.5224,40.4699,40.4924,22200.0
2009-09-21 10:45:00,53.98,54.08,53.98,54.06,36100.0,40.4924,40.5674,40.4924,40.5524,36100.0
2009-09-21 10:50:00,54.06,54.11,54.03,54.04,16500.0,40.5524,40.5899,40.5299,40.5374,16500.0
2009-09-21 10:55:00,54.03,54.09,54.02,54.09,36800.0,40.5299,40.5749,40.5224,40.5749,36800.0
2009-09-21 11:00:00,54.07,54.11,54.06,54.08,12100.0,40.5599,40.5899,40.5524,40.5674,12100.0
2009-09-21 11:05:00,54.07,54.23,54.06,54.23,21500.0,40.5599,40.6799,40.5524,40.6799,21500.0
2009-09-21 11:10:00,54.23,54.26,54.2,54.21,23400.0,40.6799,40.7024,40.6574,40.6649,23400.0
2009-09-21 11:15:00,54.21,54.29,54.2,54.26,13500.0,40.6649,40.725,40.6574,40.7024,13500.0
2009-09-21 11:20:00,54.26,54.28,54.23,54.23,13300.0,40.7024,40.7175,40.6799,40.6799,13300.0
2009-09-21 11:25:00,54.25,54.29,54.23,54.23,10200.0,40.6949,40.725,40.6799,40.6799,10200.0
2009-09-21 11:30:00,54.25,54.32,54.25,54.3,26700.0,40.6949,40.7475,40.6949,40.7325,26700.0
2009-09-21 11:35:00,54.29,54.37,54.29,54.35,13700.0,40.725,40.785,40.725,40.77,13700.0
2009-09-21 11:40:00,54.35,54.35,54.31,54.31,6200.0,40.77,40.77,40.74,40.74,6200.0
2009-09-21 11:45:00,54.31,54.33,54.27,54.28,7900.0,40.74,40.755,40.71,40.7175,7900.0
2009-09-21 11:50:00,54.27,54.28,54.25,54.28,12800.0,40.71,40.7175,40.6949,40.7175,12800.0
2009-09-21 11:55:00,54.29,54.3,54.29,54.3,6100.0,40.725,40.7325,40.725,40.7325,6100.0
2009-09-21 12:00:00,54.3,54.32,54.29,54.3,3300.0,40.7325,40.7475,40.725,40.7325,3300.0
2009-09-21 12:05:00,54.28,54.29,54.27,54.29,4800.0,40.7175,40.725,40.71,40.725,4800.0
2009-09-21 12:10:00,54.28,54.3,54.27,54.28,5200.0,40.7175,40.7325,40.71,40.7175,5200.0
2009-09-21 12:15:00,54.29,54.29,54.21,54.21,7700.0,40.725,40.725,40.6649,40.6649,7700.0
2009-09-21 12:20:00,54.21,54.24,54.21,54.23,5200.0,40.6649,40.6874,40.6649,40.6799,5200.0
2009-09-21 12:25:00,54.24,54.28,54.23,54.26,4100.0,40.6874,40.7175,40.6799,40.7024,4100.0
2009-09-21 12:30:00,54.24,54.26,54.23,54.26,15100.0,40.6874,40.7024,40.6799,40.7024,15100.0
2009-09-21 12:35:00,54.26,54.29,54.26,54.29,4100.0,40.7024,40.725,40.7024,40.725,4100.0
2009-09-21 12:40:00,54.29,54.31,54.26,54.27,3700.0,40.725,40.74,40.7024,40.71,3700.0
2009-09-21 12:45:00,54.27,54.28,54.22,54.22,6700.0,40.71,40.7175,40.6724,40.6724,6700.0
2009-09-21 12:50:00,54.2,54.22,54.19,54.22,5800.0,40.6574,40.6724,40.6499,40.6724,5800.0
2009-09-21 12:55:00,54.23,54.23,54.19,54.21,3700.0,40.6799,40.6799,40.6499,40.6649,3700.0
2009-09-21 13:00:00,54.21,54.22,54.2,54.2,2300.0,40.6649,40.6724,40.6574,40.6574,2300.0
2009-09-21 13:05:00,54.19,54.19,54.14,54.14,8700.0,40.6499,40.6499,40.6124,40.6124,8700.0
2009-09-21 13:10:00,54.16,54.18,54.15,54.17,4700.0,40.6274,40.6424,40.6199,40.6349,4700.0
2009-09-21 13:15:00,54.15,54.18,54.15,54.18,3800.0,40.6199,40.6424,40.6199,40.6424,3800.0
2009-09-21 13:20:00,54.17,54.21,54.16,54.21,74400.0,40.6349,40.6649,40.6274,40.6649,74400.0
2009-09-21 13:25:00,54.22,54.23,54.2,54.22,3700.0,40.6724,40.6799,40.6574,40.6724,3700.0
2009-09-21 13:30:00,54.23,54.23,54.22,54.23,2200.0,40.6799,40.6799,40.6724,40.6799,2200.0
2009-09-21 13:35:00,54.23,54.26,54.23,54.26,5900.0,40.6799,40.7024,40.6799,40.7024,5900.0
2009-09-21 13:40:00,54.25,54.26,54.25,54.25,2800.0,40.6949,40.7024,40.6949,40.6949,2800.0
2009-09-21 13:45:00,54.26,54.27,54.25,54.26,13800.0,40.7024,40.71,40.6949,40.7024,13800.0
2009-09-21 13:50:00,54.26,54.27,54.24,54.24,4000.0,40.7024,40.71,40.6874,40.6874,4000.0
2009-09-21 13:55:00,54.24,54.28,54.24,54.26,10300.0,40.6874,40.7175,40.6874,40.7024,10300.0
2009-09-21 14:00:00,54.26,54.3,54.26,54.3,10000.0,40.7024,40.7325,40.7024,40.7325,10000.0
2009-09-21 14:05:00,54.29,54.29,54.24,54.24,4500.0,40.725,40.725,40.6874,40.6874,4500.0
2009-09-21 14:10:00,54.23,54.23,54.18,54.2,20900.0,40.6799,40.6799,40.6424,40.6574,20900.0
2009-09-21 14:15:00,54.2,54.22,54.2,54.2,2400.0,40.6574,40.6724,40.6574,40.6574,2400.0
2009-09-21 14:20:00,54.21,54.22,54.21,54.21,1300.0,40.6649,40.6724,40.6649,40.6649,1300.0
2009-09-21 14:25:00,54.21,54.21,54.2,54.21,2200.0,40.6649,40.6649,40.6574,40.6649,2200.0
2009-09-21 14:30:00,54.21,54.26,54.21,54.26,7700.0,40.6649,40.7024,40.6649,40.7024,7700.0
2009-09-21 14:35:00,54.26,54.26,54.22,54.23,4600.0,40.7024,40.7024,40.6724,40.6799,4600.0
2009-09-21 14:40:00,54.23,54.25,54.21,54.24,19300.0,40.6799,40.6949,40.6649,40.6874,19300.0
2009-09-21 14:45:00,54.24,54.31,54.24,54.31,28900.0,40.6874,40.74,40.6874,40.74,28900.0
2009-09-21 14:50:00,54.32,54.33,54.29,54.32,16800.0,40.7475,40.755,40.725,40.7475,16800.0
2009-09-21 14:55:00,54.33,54.33,54.27,54.27,9000.0,40.755,40.755,40.71,40.71,9000.0
2009-09-21 15:00:00,54.28,54.3,54.25,54.28,16600.0,40.7175,40.7325,40.6949,40.7175,16600.0
2009-09-21 15:05:00,54.29,54.3,54.27,54.29,24300.0,40.725,40.7325,40.71,40.725,24300.0
2009-09-21 15:10:00,54.28,54.3,54.27,54.28,10600.0,40.7175,40.7325,40.71,40.7175,10600.0
2009-09-21 15:15:00,54.29,54.43,54.25,54.41,47900.0,40.725,40.83,40.6949,40.815,47900.0
2009-09-21 15:20:00,54.41,54.41,54.38,54.39,14400.0,40.815,40.815,40.7925,40.8,14400.0
2009-09-21 15:25:00,54.39,54.39,54.36,54.36,7400.0,40.8,40.8,40.7775,40.7775,7400.0
2009-09-21 15:30:00,54.35,54.35,54.22,54.23,27700.0,40.77,40.77,40.6724,40.6799,27700.0
2009-09-21 15:35:00,54.22,54.29,54.22,54.25,17300.0,40.6724,40.725,40.6724,40.6949,17300.0
2009-09-21 15:40:00,54.25,54.29,54.25,54.27,15700.0,40.6949,40.725,40.6949,40.71,15700.0
2009-09-21 15:45:00,54.27,54.27,54.21,54.21,16000.0,40.71,40.71,40.6649,40.6649,16000.0
2009-09-21 15:50:00,54.2,54.24,54.17,54.23,24000.0,40.6574,40.6874,40.6349,40.6799,24000.0
2009-09-21 15:55:00,54.23,54.32,54.22,54.31,33800.0,40.6799,40.7475,40.6724,40.74,33800.0
2009-09-22 09:30:00,54.64,54.64,54.57,54.58,29500.0,40.9875,40.9875,40.935,40.9425,29500.0
2009-09-22 09:35:00,54.59,54.61,54.53,54.6,16300.0,40.95,40.965,40.905,40.9575,16300.0
2009-09-22 09:40:00,54.58,54.66,54.56,54.57,46000.0,40.9425,41.0025,40.9275,40.935,46000.0
2009-09-22 09:45:00,54.54,54.54,54.49,54.49,20900.0,40.9125,40.9125,40.875,40.875,20900.0
2009-09-22 09:50:00,54.5,54.57,54.49,54.57,25900.0,40.8825,40.935,40.875,40.935,25900.0
2009-09-22 09:55:00,54.57,54.58,54.49,54.5,22200.0,40.935,40.9425,40.875,40.8825,22200.0
2009-09-22 10:00:00,54.48,54.48,54.4,54.45,29200.0,40.8675,40.8675,40.8075,40.845,29200.0
2009-09-22 10:05:00,54.44,54.53,54.42,54.53,20400.0,40.8375,40.905,40.8225,40.905,20400.0
2009-09-22 10:10:00,54.55,54.58,54.53,54.58,8300.0,40.92,40.9425,40.905,40.9425,8300.0
2009-09-22 10:15:00,54.6,54.61,54.57,54.58,17700.0,40.9575,40.965,40.935,40.9425,17700.0
2009-09-22 10:20:00,54.58,54.58,54.56,54.57,8600.0,40.9425,40.9425,40.9275,40.935,8600.0
2009-09-22 10:25:00,54.57,54.61,54.52,54.53,18900.0,40.935,40.965,40.8975,40.905,18900.0
2009-09-22 10:30:00,54.53,54.53,54.4,54.43,21100.0,40.905,40.905,40.8075,40.83,21100.0
2009-09-22 10:35:00,54.43,54.43,54.38,54.43,22300.0,40.83,40.83,40.7925,40.83,22300.0
2009-09-22 10:40:00,54.44,54.5,54.43,54.5,8900.0,40.8375,40.8825,40.83,40.8825,8900.0
2009-09-22 10:45:00,54.52,54.52,54.47,54.49,9200.0,40.8975,40.8975,40.86,40.875,9200.0
2009-09-22 10:50:00,54.47,54.5,54.47,54.49,3900.0,40.86,40.8825,40.86,40.875,3900.0
2009-09-22 10:55:00,54.51,54.54,54.49,54.5,8100.0,40.89,40.9125,40.875,40.8825,8100.0
2009-09-22 11:00:00,54.51,54.54,54.51,54.54,11400.0,40.89,40.9125,40.89,40.9125,11400.0
2009-09-22 11:05:00,54.54,54.56,54.52,54.55,7200.0,40.9125,40.9275,40.8975,40.92,7200.0
2009-09-22 11:10:00,54.56,54.62,54.56,54.62,7800.0,40.9275,40.9725,40.9275,40.9725,7800.0
2009-09-22 11:15:00,54.61,54.62,54.58,54.62,9900.0,40.965,40.9725,40.9425,40.9725,9900.0
2009-09-22 11:20:00,54.63,54.64,54.59,54.6,7900.0,40.98,40.9875,40.95,40.9575,7900.0
2009-09-22 11:25:00,54.61,54.61,54.59,54.59,1700.0,40.965,40.965,40.95,40.95,1700.0
2009-09-22 11:30:00,54.58,54.62,54.57,54.59,11900.0,40.9425,40.9725,40.935,40.95,11900.0
2009-09-22 11:35:00,54.58,54.58,54.51,54.52,35800.0,40.9425,40.9425,40.89,40.8975,35800.0
2009-09-22 11:40:00,54.53,54.58,54.53,54.55,6100.0,40.905,40.9425,40.905,40.92,6100.0
2009-09-22 11:45:00,54.55,54.59,54.55,54.58,9500.0,40.92,40.95,40.92,40.9425,9500.0
2009-09-22 11:50:00,54.59,54.59,54.59,54.59,600.0,40.95,40.95,40.95,40.95,600.0
2009-09-22 11:55:00,54.59,54.62,54.59,54.62,3200.0,40.95,40.9725,40.95,40.9725,3200.0
2009-09-22 12:00:00,54.63,54.72,54.63,54.69,25200.0,40.98,41.0475,40.98,41.025,25200.0
2009-09-22 12:05:00,54.7,54.71,54.7,54.71,4300.0,41.0325,41.04,41.0325,41.04,4300.0
2009-09-22 12:10:00,54.72,54.76,54.71,54.76,47100.0,41.0475,41.0775,41.04,41.0775,47100.0
2009-09-22 12:15:00,54.76,54.76,54.71,54.72,5700.0,41.0775,41.0775,41.04,41.0475,5700.0
2009-09-22 12:20:00,54.74,54.75,54.71,54.73,15600.0,41.0625,41.07,41.04,41.055,15600.0
2009-09-22 12:25:00,54.73,54.74,54.72,54.74,17000.0,41.055,41.0625,41.0475,41.0625,17000.0
2009-09-22 12:30:00,54.75,54.77,54.75,54.77,4400.0,41.07,41.085,41.07,41.085,4400.0
2009-09-22 12:35:00,54.77,54.78,54.73,54.73,5300.0,41.085,41.0925,41.055,41.055,5300.0
2009-09-22 12:40:00,54.72,54.72,54.7,54.71,4800.0,41.0475,41.0475,41.0325,41.04,4800.0
2009-09-22 12:45:00,54.71,54.71,54.68,54.69,9300.0,41.04,41.04,41.0175,41.025,9300.0
2009-09-22 12:50:00,54.69,54.71,54.69,54.7,12100.0,41.025,41.04,41.025,41.0325,12100.0
2009-09-22 12:55:00,54.7,54.71,54.69,54.69,13500.0,41.0325,41.04,41.025,41.025,13500.0
2009-09-22 13:00:00,54.69,54.73,54.69,54.73,15800.0,41.025,41.055,41.025,41.055,15800.0
2009-09-22 13:05:00,54.72,54.76,54.72,54.74,7700.0,41.0475,41.0775,41.0475,41.0625,7700.0
2009-09-22 13:10:00,54.75,54.78,54.65,54.67,22100.0,41.07,41.0925,40.995,41.01,22100.0
2009-09-22 13:15:00,54.67,54.68,54.63,54.67,14400.0,41.01,41.0175,40.98,41.01,14400.0
2009-09-22 13:20:00,54.68,54.68,54.59,54.62,22500.0,41.0175,41.0175,40.95,40.9725,22500.0
2009-09-22 13:25:00,54.63,54.64,54.61,54.64,5900.0,40.98,40.9875,40.965,40.9875,5900.0
2009-09-22 13:30:00,54.63,54.65,54.62,54.65,10100.0,40.98,40.995,40.9725,40.995,10100.0
2009-09-22 13:35:00,54.65,54.66,54.6,54.6,8700.0,40.995,41.0025,40.9575,40.9575,8700.0
2009-09-22 13:40:00,54.6,54.61,54.53,54.6,579600.0,40.9575,40.965,40.905,40.9575,579600.0
2009-09-22 13:45:00,54.6,54.64,54.6,54.64,2300.0,40.9575,40.9875,40.9575,40.9875,2300.0
2009-09-22 13:50:00,54.67,54.67,54.63,54.64,37700.0,41.01,41.01,40.98,40.9875,37700.0
2009-09-22 13:55:00,54.63,54.65,54.63,54.65,800.0,40.98,40.995,40.98,40.995,800.0
2009-09-22 14:00:00,54.64,54.68,54.64,54.66,3300.0,40.9875,41.0175,40.9875,41.0025,3300.0
2009-09-22 14:05:00,54.66,54.68,54.65,54.68,3200.0,41.0025,41.0175,40.995,41.0175,3200.0
2009-09-22 14:10:00,54.68,54.69,54.64,54.65,9600.0,41.0175,41.025,40.9875,40.995,9600.0
2009-09-22 14:15:00,54.66,54.66,54.63,54.65,5400.0,41.0025,41.0025,40.98,40.995,5400.0
2009-09-22 14:20:00,54.64,54.67,54.61,54.66,14700.0,40.9875,41.01,40.965,41.0025,14700.0
2009-09-22 14:25:00,54.66,54.67,54.64,54.64,5500.0,41.0025,41.01,40.9875,40.9875,5500.0
2009-09-22 14:30:00,54.67,54.7,54.62,54.64,28000.0,41.01,41.0325,40.9725,40.9875,28000.0
2009-09-22 14:35:00,54.63,54.63,54.6,54.62,5600.0,40.98,40.98,40.9575,40.9725,5600.0
2009-09-22 14:40:00,54.63,54.7,54.63,54.69,10100.0,40.98,41.0325,40.98,41.025,10100.0
2009-09-22 14:45:00,54.69,54.69,54.66,54.67,4500.0,41.025,41.025,41.0025,41.01,4500.0
2009-09-22 14:50:00,54.67,54.7,54.67,54.69,27200.0,41.01,41.0325,41.01,41.025,27200.0
2009-09-22 14:55:00,54.71,54.73,54.7,54.73,29300.0,41.04,41.055,41.0325,41.055,29300.0
2009-09-22 15:00:00,54.73,54.73,54.66,54.68,21400.0,41.055,41.055,41.0025,41.0175,21400.0
2009-09-22 15:05:00,54.67,54.68,54.64,54.68,21200.0,41.01,41.0175,40.9875,41.0175,21200.0
2009-09-22 15:10:00,54.66,54.66,54.6,54.62,16100.0,41.0025,41.0025,40.9575,40.9725,16100.0
2009-09-22 15:15:00,54.62,54.66,54.6,54.64,34100.0,40.9725,41.0025,40.9575,40.9875,34100.0
2009-09-22 15:20:00,54.66,54.7,54.66,54.7,14900.0,41.0025,41.0325,41.0025,41.0325,14900.0
2009-09-22 15:25:00,54.72,54.72,54.67,54.69,18400.0,41.0475,41.0475,41.01,41.025,18400.0
2009-09-22 15:30:00,54.7,54.71,54.66,54.66,12100.0,41.0325,41.04,41.0025,41.0025,12100.0
2009-09-22 15:35:00,54.67,54.69,54.67,54.69,8900.0,41.01,41.025,41.01,41.025,8900.0
2009-09-22 15:40:00,54.69,54.74,54.67,54.67,39600.0,41.025,41.0625,41.01,41.01,39600.0
2009-09-22 15:45:00,54.66,54.7,54.66,54.7,27900.0,41.0025,41.0325,41.0025,41.0325,27900.0
2009-09-22 15:50:00,54.7,54.72,54.61,54.63,22800.0,41.0325,41.0475,40.965,40.98,22800.0
2009-09-22 15:55:00,54.62,54.67,54.62,54.64,30300.0,40.9725,41.01,40.9725,40.9875,30300.0
2009-09-22 16:00:00,54.61,54.61,54.61,54.61,21500.0,40.965,40.965,40.965,40.965,21500.0
2009-09-22 16:05:00,54.61,54.61,54.61,54.61,0.0,40.965,40.965,40.965,40.965,0.0
2009-09-22 16:10:00,54.61,54.61,54.61,54.61,0.0,40.965,40.965,40.965,40.965,0.0
2009-09-23 09:30:00,54.8,54.8,54.72,54.74,41500.0,41.1075,41.1075,41.0475,41.0625,41500.0
2009-09-23 09:35:00,54.72,54.75,54.69,54.75,36400.0,41.0475,41.07,41.025,41.07,36400.0
2009-09-23 09:40:00,54.74,54.74,54.68,54.72,34100.0,41.0625,41.0625,41.0175,41.0475,34100.0
2009-09-23 09:45:00,54.72,54.73,54.65,54.7,27400.0,41.0475,41.055,40.995,41.0325,27400.0
2009-09-23 09:50:00,54.72,54.74,54.63,54.65,44700.0,41.0475,41.0625,40.98,40.995,44700.0
2009-09-23 09:55:00,54.64,54.64,54.55,54.59,30100.0,40.9875,40.9875,40.92,40.95,30100.0
2009-09-23 10:00:00,54.56,54.59,54.54,54.56,30200.0,40.9275,40.95,40.9125,40.9275,30200.0
2009-09-23 10:05:00,54.58,54.61,54.57,54.57,19500.0,40.9425,40.965,40.935,40.935,19500.0
2009-09-23 10:10:00,54.58,54.61,54.58,54.59,7100.0,40.9425,40.965,40.9425,40.95,7100.0
2009-09-23 10:15:00,54.6,54.68,54.59,54.68,19300.0,40.9575,41.0175,40.95,41.0175,19300.0
2009-09-23 10:20:00,54.68,54.68,54.64,54.64,16000.0,41.0175,41.0175,40.9875,40.9875,16000.0
2009-09-23 10:25:00,54.66,54.67,54.63,54.67,21800.0,41.0025,41.01,40.98,41.01,21800.0
2009-09-23 10:30:00,54.66,54.66,54.57,54.61,32500.0,41.0025,41.0025,40.935,40.965,32500.0
2009-09-23 10:35:00,54.61,54.62,54.46,54.46,34800.0,40.965,40.9725,40.8525,40.8525,34800.0
2009-09-23 10:40:00,54.45,54.49,54.4,54.47,18800.0,40.845,40.875,40.8075,40.86,18800.0
2009-09-23 10:45:00,54.47,54.48,54.42,54.46,18100.0,40.86,40.8675,40.8225,40.8525,18100.0
2009-09-23 10:50:00,54.47,54.51,54.45,54.5,14500.0,40.86,40.89,40.845,40.8825,14500.0
2009-09-23 10:55:00,54.5,54.52,54.49,54.52,14300.0,40.8825,40.8975,40.875,40.8975,14300.0
2009-09-23 11:00:00,54.52,54.53,54.47,54.48,12400.0,40.8975,40.905,40.86,40.8675,12400.0
2009-09-23 11:05:00,54.49,54.49,54.45,54.49,6600.0,40.875,40.875,40.845,40.875,6600.0
2009-09-23 11:10:00,54.48,54.48,54.44,54.44,2100.0,40.8675,40.8675,40.8375,40.8375,2100.0
2009-09-23 11:15:00,54.44,54.46,54.43,54.46,9800.0,40.8375,40.8525,40.83,40.8525,9800.0
2009-09-23 11:20:00,54.47,54.53,54.47,54.51,23000.0,40.86,40.905,40.86,40.89,23000.0
2009-09-23 11:25:00,54.52,54.55,54.52,54.53,17700.0,40.8975,40.92,40.8975,40.905,17700.0
2009-09-23 11:30:00,54.53,54.57,54.53,54.56,18600.0,40.905,40.935,40.905,40.9275,18600.0
2009-09-23 11:35:00,54.55,54.57,54.54,54.56,3000.0,40.92,40.935,40.9125,40.9275,3000.0
2009-09-23 11:40:00,54.55,54.6,54.51,54.59,8000.0,40.92,40.9575,40.89,40.95,8000.0
2009-09-23 11:45:00,54.58,54.6,54.55,54.56,19900.0,40.9425,40.9575,40.92,40.9275,19900.0
2009-09-23 11:50:00,54.56,54.56,54.55,54.56,2200.0,40.9275,40.9275,40.92,40.9275,2200.0
2009-09-23 11:55:00,54.59,54.62,54.58,54.61,4000.0,40.95,40.9725,40.9425,40.965,4000.0
2009-09-23 12:00:00,54.6,54.69,54.6,54.66,11500.0,40.9575,41.025,40.9575,41.0025,11500.0
2009-09-23 12:05:00,54.67,54.69,54.66,54.66,18700.0,41.01,41.025,41.0025,41.0025,18700.0
2009-09-23 12:10:00,54.67,54.68,54.62,54.64,26800.0,41.01,41.0175,40.9725,40.9875,26800.0
2009-09-23 12:15:00,54.65,54.67,54.65,54.67,9800.0,40.995,41.01,40.995,41.01,9800.0
2009-09-23 12:20:00,54.67,54.69,54.66,54.66,4700.0,41.01,41.025,41.0025,41.0025,4700.0
2009-09-23 12:25:00,54.66,54.68,54.65,54.68,5200.0,41.0025,41.0175,40.995,41.0175,5200.0
2009-09-23 12:30:00,54.68,54.72,54.67,54.68,7100.0,41.0175,41.0475,41.01,41.0175,7100.0
2009-09-23 12:35:00,54.68,54.68,54.65,54.65,5200.0,41.0175,41.0175,40.995,40.995,5200.0
2009-09-23 12:40:00,54.66,54.67,54.65,54.67,5700.0,41.0025,41.01,40.995,41.01,5700.0
2009-09-23 12:45:00,54.67,54.7,54.67,54.7,7900.0,41.01,41.0325,41.01,41.0325,7900.0
2009-09-23 12:50:00,54.71,54.71,54.68,54.69,2400.0,41.04,41.04,41.0175,41.025,2400.0
2009-09-23 12:55:00,54.7,54.73,54.69,54.73,1400.0,41.0325,41.055,41.025,41.055,1400.0
2009-09-23 13:00:00,54.73,54.73,54.68,54.72,8100.0,41.055,41.055,41.0175,41.0475,8100.0
2009-09-23 13:05:00,54.71,54.71,54.7,54.7,9400.0,41.04,41.04,41.0325,41.0325,9400.0
2009-09-23 13:10:00,54.7,54.72,54.7,54.72,10700.0,41.0325,41.0475,41.0325,41.0475,10700.0
2009-09-23 13:15:00,54.72,54.78,54.71,54.78,7100.0,41.0475,41.0925,41.04,41.0925,7100.0
2009-09-23 13:20:00,54.77,54.77,54.71,54.72,5400.0,41.085,41.085,41.04,41.0475,5400.0
2009-09-23 13:25:00,54.71,54.71,54.67,54.67,4500.0,41.04,41.04,41.01,41.01,4500.0
2009-09-23 13:30:00,54.68,54.71,54.66,54.66,9400.0,41.0175,41.04,41.0025,41.0025,9400.0
2009-09-23 13:35:00,54.66,54.71,54.66,54.7,13000.0,41.0025,41.04,41.0025,41.0325,13000.0
2009-09-23 13:40:00,54.7,54.72,54.7,54.71,12000.0,41.0325,41.0475,41.0325,41.04,12000.0
2009-09-23 13:45:00,54.71,54.75,54.71,54.73,4400.0,41.04,41.07,41.04,41.055,4400.0
2009-09-23 13:50:00,54.74,54.74,54.71,54.72,3000.0,41.0625,41.0625,41.04,41.0475,3000.0
2009-09-23 13:55:00,54.73,54.77,54.73,54.76,8000.0,41.055,41.085,41.055,41.0775,8000.0
2009-09-23 14:00:00,54.75,54.75,54.73,54.74,13500.0,41.07,41.07,41.055,41.0625,13500.0
2009-09-23 14:05:00,54.74,54.74,54.73,54.73,11600.0,41.0625,41.0625,41.055,41.055,11600.0
2009-09-23 14:10:00,54.72,54.74,54.64,54.74,9700.0,41.0475,41.0625,40.9875,41.0625,9700.0
2009-09-23 14:15:00,54.76,54.95,54.73,54.91,40600.0,41.0775,41.22,41.055,41.19,40600.0
2009-09-23 14:20:00,54.92,54.96,54.8,54.83,29000.0,41.1975,41.2275,41.1075,41.13,29000.0
2009-09-23 14:25:00,54.83,54.93,54.83,54.93,25100.0,41.13,41.205,41.13,41.205,25100.0
2009-09-23 14:30:00,54.93,55.02,54.9,55.02,53700.0,41.205,41.2726,41.1825,41.2726,53700.0
2009-09-23 14:35:00,55.04,55.07,54.97,54.99,24700.0,41.2876,41.3101,41.235,41.25,24700.0
2009-09-23 14:40:00,55.0,55.01,54.91,54.91,11900.0,41.2576,41.2651,41.19,41.19,11900.0
2009-09-23 14:45:00,54.92,54.95,54.9,54.94,11700.0,41.1975,41.22,41.1825,41.2125,11700.0
2009-09-23 14:50:00,54.94,54.97,54.91,54.97,11100.0,41.2125,41.235,41.19,41.235,11100.0
2009-09-23 14:55:00,54.97,54.97,54.72,54.75,55500.0,41.235,41.235,41.0475,41.07,55500.0
2009-09-23 15:00:00,54.76,54.86,54.76,54.83,20400.0,41.0775,41.1525,41.0775,41.13,20400.0
2009-09-23 15:05:00,54.84,54.91,54.8,54.86,45500.0,41.1375,41.19,41.1075,41.1525,45500.0
2009-09-23 15:10:00,54.85,54.85,54.7,54.73,46000.0,41.145,41.145,41.0325,41.055,46000.0
2009-09-23 15:15:00,54.73,54.73,54.62,54.71,30800.0,41.055,41.055,40.9725,41.04,30800.0
2009-09-23 15:20:00,54.69,54.69,54.56,54.63,37400.0,41.025,41.025,40.9275,40.98,37400.0
2009-09-23 15:25:00,54.63,54.64,54.51,54.55,25300.0,40.98,40.9875,40.89,40.92,25300.0
2009-09-23 15:30:00,54.54,54.54,54.38,54.42,38700.0,40.9125,40.9125,40.7925,40.8225,38700.0
2009-09-23 15:35:00,54.43,54.51,54.38,54.45,16300.0,40.83,40.89,40.7925,40.845,16300.0
2009-09-23 15:40:00,54.46,54.51,54.42,54.42,25900.0,40.8525,40.89,40.8225,40.8225,25900.0
2009-09-23 15:45:00,54.38,54.43,54.28,54.37,56900.0,40.7925,40.83,40.7175,40.785,56900.0
2009-09-23 15:50:00,54.35,54.35,54.1,54.19,51500.0,40.77,40.77,40.5824,40.6499,51500.0
2009-09-23 15:55:00,54.19,54.22,54.01,54.05,301900.0,40.6499,40.6724,40.5149,40.5449,301900.0
2009-09-24 09:30:00,53.95,54.11,53.95,54.08,45700.0,40.6584,40.779,40.6584,40.7564,45700.0
2009-09-24 09:35:00,54.07,54.07,53.92,53.97,11900.0,40.7489,40.7489,40.6358,40.6735,11900.0
2009-09-24 09:40:00,53.96,54.03,53.88,53.88,32400.0,40.666,40.7187,40.6057,40.6057,32400.0
2009-09-24 09:45:00,53.87,53.96,53.82,53.96,23700.0,40.5982,40.666,40.5605,40.666,23700.0
2009-09-24 09:50:00,53.96,53.96,53.86,53.86,30800.0,40.666,40.666,40.5906,40.5906,30800.0
2009-09-24 09:55:00,53.85,53.97,53.85,53.9,31700.0,40.5831,40.6735,40.5831,40.6208,31700.0
2009-09-24 10:00:00,53.89,53.96,53.62,53.7,104300.0,40.6132,40.666,40.4097,40.47,104300.0
2009-09-24 10:05:00,53.69,53.69,53.45,53.49,88400.0,40.4625,40.4625,40.2816,40.3118,88400.0
2009-09-24 10:10:00,53.49,53.53,53.39,53.39,15300.0,40.3118,40.3419,40.2364,40.2364,15300.0
2009-09-24 10:15:00,53.38,53.38,53.27,53.33,27500.0,40.2289,40.2289,40.146,40.1912,27500.0
2009-09-24 10:20:00,53.31,53.38,53.24,53.38,47600.0,40.1761,40.2289,40.1234,40.2289,47600.0
2009-09-24 10:25:00,53.4,53.4,53.36,53.37,16400.0,40.2439,40.2439,40.2138,40.2213,16400.0
2009-09-24 10:30:00,53.32,53.33,53.23,53.28,27300.0,40.1837,40.1912,40.1158,40.1535,27300.0
2009-09-24 10:35:00,53.29,53.3,53.14,53.19,22100.0,40.161,40.1686,40.048,40.0857,22100.0
2009-09-24 10:40:00,53.19,53.19,53.07,53.11,27300.0,40.0857,40.0857,39.9952,40.0254,27300.0
2009-09-24 10:45:00,53.12,53.21,53.09,53.19,30500.0,40.0329,40.1008,40.0103,40.0857,30500.0
2009-09-24 10:50:00,53.2,53.25,53.16,53.24,16700.0,40.0932,40.1309,40.0631,40.1234,16700.0
2009-09-24 10:55:00,53.25,53.32,53.23,53.26,23100.0,40.1309,40.1837,40.1158,40.1384,23100.0
2009-09-24 11:00:00,53.26,53.29,53.24,53.26,10100.0,40.1384,40.161,40.1234,40.1384,10100.0
2009-09-24 11:05:00,53.25,53.29,53.24,53.28,60600.0,40.1309,40.161,40.1234,40.1535,60600.0
2009-09-24 11:10:00,53.3,53.38,53.3,53.35,24000.0,40.1686,40.2289,40.1686,40.2063,24000.0
2009-09-24 11:15:00,53.37,53.37,53.3,53.33,14600.0,40.2213,40.2213,40.1686,40.1912,14600.0
2009-09-24 11:20:00,53.32,53.33,53.24,53.24,12500.0,40.1837,40.1912,40.1234,40.1234,12500.0
2009-09-24 11:25:00,53.24,53.28,53.23,53.28,16800.0,40.1234,40.1535,40.1158,40.1535,16800.0
2009-09-24 11:30:00,53.29,53.33,53.27,53.27,6800.0,40.161,40.1912,40.146,40.146,6800.0
2009-09-24 11:35:00,53.26,53.26,53.22,53.25,6400.0,40.1384,40.1384,40.1083,40.1309,6400.0
2009-09-24 11:40:00,53.24,53.27,53.21,53.27,9500.0,40.1234,40.146,40.1008,40.146,9500.0
2009-09-24 11:45:00,53.27,53.32,53.25,53.27,25400.0,40.146,40.1837,40.1309,40.146,25400.0
2009-09-24 11:50:00,53.28,53.28,53.13,53.15,12700.0,40.1535,40.1535,40.0405,40.0555,12700.0
2009-09-24 11:55:00,53.17,53.21,53.15,53.21,10400.0,40.0706,40.1008,40.0555,40.1008,10400.0
2009-09-24 12:00:00,53.21,53.25,53.19,53.25,19700.0,40.1008,40.1309,40.0857,40.1309,19700.0
2009-09-24 12:05:00,53.25,53.25,53.2,53.24,40900.0,40.1309,40.1309,40.0932,40.1234,40900.0
2009-09-24 12:10:00,53.25,53.27,53.24,53.27,6400.0,40.1309,40.146,40.1234,40.146,6400.0
2009-09-24 12:15:00,53.24,53.26,53.23,53.23,6000.0,40.1234,40.1384,40.1158,40.1158,6000.0
2009-09-24 12:20:00,53.25,53.28,53.21,53.23,10900.0,40.1309,40.1535,40.1008,40.1158,10900.0
2009-09-24 12:25:00,53.24,53.24,53.18,53.2,14400.0,40.1234,40.1234,40.0781,40.0932,14400.0
2009-09-24 12:30:00,53.2,53.23,53.18,53.18,10400.0,40.0932,40.1158,40.0781,40.0781,10400.0
2009-09-24 12:35:00,53.16,53.17,53.12,53.17,13100.0,40.0631,40.0706,40.0329,40.0706,13100.0
2009-09-24 12:40:00,53.15,53.2,53.15,53.19,11400.0,40.0555,40.0932,40.0555,40.0857,11400.0
2009-09-24 12:45:00,53.19,53.2,53.16,53.18,5100.0,40.0857,40.0932,40.0631,40.0781,5100.0
2009-09-24 12:50:00,53.19,53.23,53.19,53.22,4700.0,40.0857,40.1158,40.0857,40.1083,4700.0
2009-09-24 12:55:00,53.2,53.21,53.1,53.13,5600.0,40.0932,40.1008,40.0179,40.0405,5600.0
2009-09-24 13:00:00,53.11,53.19,53.11,53.19,17700.0,40.0254,40.0857,40.0254,40.0857,17700.0
2009-09-24 13:05:00,53.19,53.24,53.18,53.23,13400.0,40.0857,40.1234,40.0781,40.1158,13400.0
2009-09-24 13:10:00,53.21,53.29,53.21,53.25,22300.0,40.1008,40.161,40.1008,40.1309,22300.0
2009-09-24 13:15:00,53.24,53.24,53.15,53.15,8600.0,40.1234,40.1234,40.0555,40.0555,8600.0
2009-09-24 13:20:00,53.14,53.17,53.12,53.17,8000.0,40.048,40.0706,40.0329,40.0706,8000.0
2009-09-24 13:25:00,53.17,53.18,53.15,53.16,6000.0,40.0706,40.0781,40.0555,40.0631,6000.0
2009-09-24 13:30:00,53.18,53.18,53.16,53.18,5100.0,40.0781,40.0781,40.0631,40.0781,5100.0
2009-09-24 13:35:00,53.21,53.21,53.1,53.11,60500.0,40.1008,40.1008,40.0179,40.0254,60500.0
2009-09-24 13:40:00,53.11,53.12,53.0,53.04,119600.0,40.0254,40.0329,39.9425,39.9726,119600.0
2009-09-24 13:45:00,53.02,53.11,53.02,53.1,13300.0,39.9576,40.0254,39.9576,40.0179,13300.0
2009-09-24 13:50:00,53.09,53.1,53.03,53.03,8100.0,40.0103,40.0179,39.9651,39.9651,8100.0
2009-09-24 13:55:00,53.05,53.11,53.03,53.08,5800.0,39.9802,40.0254,39.9651,40.0028,5800.0
2009-09-24 14:00:00,53.07,53.12,53.04,53.12,10000.0,39.9952,40.0329,39.9726,40.0329,10000.0
2009-09-24 14:05:00,53.12,53.12,53.07,53.07,47200.0,40.0329,40.0329,39.9952,39.9952,47200.0
2009-09-24 14:10:00,53.07,53.08,53.02,53.04,15000.0,39.9952,40.0028,39.9576,39.9726,15000.0
2009-09-24 14:15:00,53.05,53.09,53.03,53.09,9400.0,39.9802,40.0103,39.9651,40.0103,9400.0
2009-09-24 14:20:00,53.07,53.09,52.98,53.0,19700.0,39.9952,40.0103,39.9274,39.9425,19700.0
2009-09-24 14:25:00,53.0,53.1,53.0,53.07,4300.0,39.9425,40.0179,39.9425,39.9952,4300.0
2009-09-24 14:30:00,53.07,53.12,53.07,53.11,12200.0,39.9952,40.0329,39.9952,40.0254,12200.0
2009-09-24 14:35:00,53.11,53.17,53.1,53.17,5200.0,40.0254,40.0706,40.0179,40.0706,5200.0
2009-09-24 14:40:00,53.15,53.15,53.09,53.11,9500.0,40.0555,40.0555,40.0103,40.0254,9500.0
2009-09-24 14:45:00,53.1,53.13,53.07,53.12,28600.0,40.0179,40.0405,39.9952,40.0329,28600.0
2009-09-24 14:50:00,53.13,53.17,53.12,53.17,16200.0,40.0405,40.0706,40.0329,40.0706,16200.0
2009-09-24 14:55:00,53.16,53.24,53.16,53.24,9800.0,40.0631,40.1234,40.0631,40.1234,9800.0
2009-09-24 15:00:00,53.25,53.28,53.21,53.23,19400.0,40.1309,40.1535,40.1008,40.1158,19400.0
2009-09-24 15:05:00,53.23,53.26,53.19,53.22,12600.0,40.1158,40.1384,40.0857,40.1083,12600.0
2009-09-24 15:10:00,53.23,53.35,53.2,53.34,29000.0,40.1158,40.2063,40.0932,40.1987,29000.0
2009-09-24 15:15:00,53.33,53.34,53.3,53.3,13500.0,40.1912,40.1987,40.1686,40.1686,13500.0
2009-09-24 15:20:00,53.3,53.37,53.28,53.31,35000.0,40.1686,40.2213,40.1535,40.1761,35000.0
2009-09-24 15:25:00,53.29,53.3,53.25,53.25,25000.0,40.161,40.1686,40.1309,40.1309,25000.0
2009-09-24 15:30:00,53.25,53.35,53.23,53.25,33700.0,40.1309,40.2063,40.1158,40.1309,33700.0
2009-09-24 15:35:00,53.24,53.26,53.17,53.17,49600.0,40.1234,40.1384,40.0706,40.0706,49600.0
2009-09-24 15:40:00,53.19,53.23,53.17,53.23,12800.0,40.0857,40.1158,40.0706,40.1158,12800.0
2009-09-24 15:45:00,53.27,53.3,53.23,53.24,11600.0,40.146,40.1686,40.1158,40.1234,11600.0
2009-09-24 15:50:00,53.26,53.34,53.24,53.24,16500.0,40.1384,40.1987,40.1234,40.1234,16500.0
2009-09-24 15:55:00,53.24,53.28,53.19,53.23,14700.0,40.1234,40.1535,40.0857,40.1158,14700.0
2009-09-25 09:30:00,53.19,53.23,52.98,53.01,61500.0,40.0857,40.1158,39.9274,39.95,61500.0
2009-09-25 09:35:00,52.99,53.02,52.93,52.99,38100.0,39.935,39.9576,39.8897,39.935,38100.0
2009-09-25 09:40:00,52.97,53.19,52.93,53.19,15800.0,39.9199,40.0857,39.8897,40.0857,15800.0
2009-09-25 09:45:00,53.19,53.26,53.16,53.24,18700.0,40.0857,40.1384,40.0631,40.1234,18700.0
2009-09-25 09:50:00,53.17,53.18,53.06,53.12,16900.0,40.0706,40.0781,39.9877,40.0329,16900.0
2009-09-25 09:55:00,53.14,53.29,53.09,53.15,15300.0,40.048,40.161,40.0103,40.0555,15300.0
2009-09-25 10:00:00,53.15,53.21,53.03,53.18,28400.0,40.0555,40.1008,39.9651,40.0781,28400.0
2009-09-25 10:05:00,53.18,53.3,53.14,53.3,7400.0,40.0781,40.1686,40.048,40.1686,7400.0
2009-09-25 10:10:00,53.33,53.33,53.22,53.24,44000.0,40.1912,40.1912,40.1083,40.1234,44000.0
2009-09-25 10:15:00,53.28,53.3,53.24,53.24,37700.0,40.1535,40.1686,40.1234,40.1234,37700.0
2009-09-25 10:20:00,53.27,53.31,53.17,53.19,15900.0,40.146,40.1761,40.0706,40.0857,15900.0
2009-09-25 10:25:00,53.18,53.22,53.18,53.2,9200.0,40.0781,40.1083,40.0781,40.0932,9200.0
2009-09-25 10:30:00,53.22,53.25,53.2,53.21,6900.0,40.1083,40.1309,40.0932,40.1008,6900.0
2009-09-25 10:35:00,53.2,53.22,53.07,53.07,9400.0,40.0932,40.1083,39.9952,39.9952,9400.0
2009-09-25 10:40:00,53.08,53.11,53.06,53.1,5000.0,40.0028,40.0254,39.9877,40.0179,5000.0
2009-09-25 10:45:00,53.11,53.15,53.08,53.09,10100.0,40.0254,40.0555,40.0028,40.0103,10100.0
2009-09-25 10:50:00,53.12,53.13,53.05,53.07,26100.0,40.0329,40.0405,39.9802,39.9952,26100.0
2009-09-25 10:55:00,53.07,53.12,53.05,53.08,33100.0,39.9952,40.0329,39.9802,40.0028,33100.0
2009-09-25 11:00:00,53.11,53.12,53.07,53.12,22700.0,40.0254,40.0329,39.9952,40.0329,22700.0
2009-09-25 11:05:00,53.14,53.19,53.14,53.16,16400.0,40.048,40.0857,40.048,40.0631,16400.0
2009-09-25 11:10:00,53.1,53.1,53.0,53.05,27200.0,40.0179,40.0179,39.9425,39.9802,27200.0
2009-09-25 11:15:00,53.06,53.07,53.05,53.05,10000.0,39.9877,39.9952,39.9802,39.9802,10000.0
2009-09-25 11:20:00,53.09,53.11,53.08,53.09,44800.0,40.0103,40.0254,40.0028,40.0103,44800.0
2009-09-25 11:25:00,53.09,53.11,53.04,53.11,15500.0,40.0103,40.0254,39.9726,40.0254,15500.0
2009-09-25 11:30:00,53.1,53.1,53.05,53.05,9600.0,40.0179,40.0179,39.9802,39.9802,9600.0
2009-09-25 11:35:00,53.05,53.09,53.01,53.09,17800.0,39.9802,40.0103,39.95,40.0103,17800.0
2009-09-25 11:40:00,53.07,53.12,53.07,53.11,8800.0,39.9952,40.0329,39.9952,40.0254,8800.0
2009-09-25 11:45:00,53.1,53.1,53.04,53.07,5800.0,40.0179,40.0179,39.9726,39.9952,5800.0
2009-09-25 11:50:00,53.06,53.08,53.04,53.05,4800.0,39.9877,40.0028,39.9726,39.9802,4800.0
2009-09-25 11:55:00,53.04,53.04,52.95,52.99,32700.0,39.9726,39.9726,39.9048,39.935,32700.0
2009-09-25 12:00:00,52.96,52.98,52.92,52.97,7900.0,39.9124,39.9274,39.8822,39.9199,7900.0
2009-09-25 12:05:00,52.96,53.01,52.96,53.01,8000.0,39.9124,39.95,39.9124,39.95,8000.0
2009-09-25 12:10:00,53.01,53.01,52.95,52.95,7100.0,39.95,39.95,39.9048,39.9048,7100.0
2009-09-25 12:15:00,52.95,52.95,52.8,52.85,35300.0,39.9048,39.9048,39.7918,39.8295,35300.0
2009-09-25 12:20:00,52.84,52.84,52.75,52.8,43200.0,39.8219,39.8219,39.7541,39.7918,43200.0
2009-09-25 12:25:00,52.8,52.82,52.78,52.81,14600.0,39.7918,39.8068,39.7767,39.7993,14600.0
2009-09-25 12:30:00,52.8,52.84,52.78,52.78,5100.0,39.7918,39.8219,39.7767,39.7767,5100.0
2009-09-25 12:35:00,52.78,52.83,52.75,52.79,8100.0,39.7767,39.8144,39.7541,39.7842,8100.0
2009-09-25 12:40:00,52.79,52.82,52.76,52.82,15000.0,39.7842,39.8068,39.7616,39.8068,15000.0
2009-09-25 12:45:00,52.81,52.83,52.79,52.8,28300.0,39.7993,39.8144,39.7842,39.7918,28300.0
2009-09-25 12:50:00,52.79,52.83,52.79,52.83,15600.0,39.7842,39.8144,39.7842,39.8144,15600.0
2009-09-25 12:55:00,52.81,52.83,52.77,52.77,6200.0,39.7993,39.8144,39.7692,39.7692,6200.0
2009-09-25 13:00:00,52.79,52.82,52.76,52.79,18200.0,39.7842,39.8068,39.7616,39.7842,18200.0
2009-09-25 13:05:00,52.8,52.8,52.76,52.77,5600.0,39.7918,39.7918,39.7616,39.7692,5600.0
2009-09-25 13:10:00,52.77,52.8,52.73,52.78,11300.0,39.7692,39.7918,39.739,39.7767,11300.0
2009-09-25 13:15:00,52.78,52.78,52.76,52.77,7800.0,39.7767,39.7767,39.7616,39.7692,7800.0
2009-09-25 13:20:00,52.77,52.78,52.71,52.73,15400.0,39.7692,39.7767,39.7239,39.739,15400.0
2009-09-25 13:25:00,52.72,52.87,52.72,52.85,12700.0,39.7315,39.8445,39.7315,39.8295,12700.0
2009-09-25 13:30:00,52.83,52.87,52.83,52.84,7600.0,39.8144,39.8445,39.8144,39.8219,7600.0
2009-09-25 13:35:00,52.82,52.85,52.82,52.82,7100.0,39.8068,39.8295,39.8068,39.8068,7100.0
2009-09-25 13:40:00,52.83,52.87,52.83,52.87,7200.0,39.8144,39.8445,39.8144,39.8445,7200.0
2009-09-25 13:45:00,52.89,52.89,52.86,52.88,7100.0,39.8596,39.8596,39.837,39.8521,7100.0
2009-09-25 13:50:00,52.88,52.91,52.87,52.91,11200.0,39.8521,39.8747,39.8445,39.8747,11200.0
2009-09-25 13:55:00,52.9,53.02,52.89,53.0,17600.0,39.8671,39.9576,39.8596,39.9425,17600.0
2009-09-25 14:00:00,53.03,53.08,52.99,53.04,19900.0,39.9651,40.0028,39.935,39.9726,19900.0
2009-09-25 14:05:00,53.0,53.06,52.99,53.02,10900.0,39.9425,39.9877,39.935,39.9576,10900.0
2009-09-25 14:10:00,53.01,53.04,53.01,53.02,7100.0,39.95,39.9726,39.95,39.9576,7100.0
2009-09-25 14:15:00,53.01,53.01,52.97,52.98,24400.0,39.95,39.95,39.9199,39.9274,24400.0
2009-09-25 14:20:00,52.98,53.03,52.98,53.01,8000.0,39.9274,39.9651,39.9274,39.95,8000.0
2009-09-25 14:25:00,52.99,53.01,52.97,52.99,6400.0,39.935,39.95,39.9199,39.935,6400.0
2009-09-25 14:30:00,52.96,52.98,52.94,52.95,15800.0,39.9124,39.9274,39.8973,39.9048,15800.0
2009-09-25 14:35:00,52.95,53.0,52.94,53.0,15300.0,39.9048,39.9425,39.8973,39.9425,15300.0
2009-09-25 14:40:00,52.98,53.0,52.98,52.98,8700.0,39.9274,39.9425,39.9274,39.9274,8700.0
2009-09-25 14:45:00,52.99,53.03,52.98,52.99,16000.0,39.935,39.9651,39.9274,39.935,16000.0
2009-09-25 14:50:00,52.98,53.08,52.98,53.08,8000.0,39.9274,40.0028,39.9274,40.0028,8000.0
2009-09-25 14:55:00,53.08,53.13,53.08,53.12,13000.0,40.0028,40.0405,40.0028,40.0329,13000.0
2009-09-25 15:00:00,53.11,53.11,53.06,53.08,7300.0,40.0254,40.0254,39.9877,40.0028,7300.0
2009-09-25 15:05:00,53.08,53.11,53.03,53.04,24800.0,40.0028,40.0254,39.9651,39.9726,24800.0
2009-09-25 15:10:00,53.04,53.05,53.0,53.02,16500.0,39.9726,39.9802,39.9425,39.9576,16500.0
2009-09-25 15:15:00,53.02,53.03,52.99,53.01,26700.0,39.9576,39.9651,39.935,39.95,26700.0
2009-09-25 15:20:00,53.01,53.06,53.0,53.04,18200.0,39.95,39.9877,39.9425,39.9726,18200.0
2009-09-25 15:25:00,53.02,53.07,53.0,53.07,11700.0,39.9576,39.9952,39.9425,39.9952,11700.0
2009-09-25 15:30:00,53.03,53.07,53.02,53.04,8900.0,39.9651,39.9952,39.9576,39.9726,8900.0
2009-09-25 15:35:00,53.03,53.04,52.95,52.95,27300.0,39.9651,39.9726,39.9048,39.9048,27300.0
2009-09-25 15:40:00,52.94,52.94,52.86,52.9,34700.0,39.8973,39.8973,39.837,39.8671,34700.0
2009-09-25 15:45:00,52.9,52.94,52.85,52.94,25300.0,39.8671,39.8973,39.8295,39.8973,25300.0
2009-09-25 15:50:00,52.93,53.01,52.93,52.96,21200.0,39.8897,39.95,39.8897,39.9124,21200.0
2009-09-25 15:55:00,52.95,52.95,52.87,52.89,29400.0,39.9048,39.9048,39.8445,39.8596,29400.0
2009-09-28 09:30:00,53.09,53.18,53.08,53.14,37400.0,40.0103,40.0781,40.0028,40.048,37400.0
2009-09-28 09:35:00,53.14,53.22,53.13,53.15,17000.0,40.048,40.1083,40.0405,40.0555,17000.0
2009-09-28 09:40:00,53.15,53.39,53.14,53.37,29500.0,40.0555,40.2364,40.048,40.2213,29500.0
2009-09-28 09:45:00,53.4,53.55,53.4,53.5,11900.0,40.2439,40.357,40.2439,40.3193,11900.0
2009-09-28 09:50:00,53.51,53.59,53.5,53.56,12600.0,40.3268,40.3871,40.3193,40.3645,12600.0
2009-09-28 09:55:00,53.57,53.57,53.46,53.52,19000.0,40.3721,40.3721,40.2892,40.3344,19000.0
2009-09-28 10:00:00,53.55,53.69,53.55,53.67,26900.0,40.357,40.4625,40.357,40.4474,26900.0
2009-09-28 10:05:00,53.63,53.72,53.59,53.7,10400.0,40.4173,40.4851,40.3871,40.47,10400.0
2009-09-28 10:10:00,53.71,53.71,53.66,53.66,3000.0,40.4776,40.4776,40.4399,40.4399,3000.0
2009-09-28 10:15:00,53.66,53.68,53.62,53.63,15900.0,40.4399,40.455,40.4097,40.4173,15900.0
2009-09-28 10:20:00,53.65,53.68,53.62,53.68,4100.0,40.4324,40.455,40.4097,40.455,4100.0
2009-09-28 10:25:00,53.68,53.68,53.65,53.68,6900.0,40.455,40.455,40.4324,40.455,6900.0
2009-09-28 10:30:00,53.69,53.8,53.69,53.77,14300.0,40.4625,40.5454,40.4625,40.5228,14300.0
2009-09-28 10:35:00,53.77,53.81,53.72,53.72,20500.0,40.5228,40.5529,40.4851,40.4851,20500.0
2009-09-28 10:40:00,53.73,53.77,53.72,53.73,10400.0,40.4926,40.5228,40.4851,40.4926,10400.0
2009-09-28 10:45:00,53.73,53.76,53.72,53.72,6200.0,40.4926,40.5153,40.4851,40.4851,6200.0
2009-09-28 10:50:00,53.73,53.75,53.71,53.71,29400.0,40.4926,40.5077,40.4776,40.4776,29400.0
2009-09-28 10:55:00,53.71,53.74,53.7,53.74,3900.0,40.4776,40.5002,40.47,40.5002,3900.0
2009-09-28 11:00:00,53.75,53.78,53.75,53.75,9400.0,40.5077,40.5303,40.5077,40.5077,9400.0
2009-09-28 11:05:00,53.76,53.8,53.76,53.79,9500.0,40.5153,40.5454,40.5153,40.5379,9500.0
2009-09-28 11:10:00,53.79,53.79,53.75,53.76,3800.0,40.5379,40.5379,40.5077,40.5153,3800.0
2009-09-28 11:15:00,53.76,53.76,53.73,53.73,6100.0,40.5153,40.5153,40.4926,40.4926,6100.0
2009-09-28 11:20:00,53.76,53.82,53.75,53.79,8600.0,40.5153,40.5605,40.5077,40.5379,8600.0
2009-09-28 11:25:00,53.79,53.82,53.77,53.81,11000.0,40.5379,40.5605,40.5228,40.5529,11000.0
2009-09-28 11:30:00,53.82,53.87,53.82,53.85,15800.0,40.5605,40.5982,40.5605,40.5831,15800.0
2009-09-28 11:35:00,53.86,53.87,53.83,53.85,3700.0,40.5906,40.5982,40.568,40.5831,3700.0
2009-09-28 11:40:00,53.84,53.87,53.83,53.84,5900.0,40.5755,40.5982,40.568,40.5755,5900.0
2009-09-28 11:45:00,53.83,53.86,53.83,53.86,7600.0,40.568,40.5906,40.568,40.5906,7600.0
2009-09-28 11:50:00,53.86,53.9,53.85,53.9,19200.0,40.5906,40.6208,40.5831,40.6208,19200.0
2009-09-28 11:55:00,53.91,53.91,53.86,53.86,10900.0,40.6283,40.6283,40.5906,40.5906,10900.0
2009-09-28 12:00:00,53.85,53.9,53.85,53.9,12100.0,40.5831,40.6208,40.5831,40.6208,12100.0
2009-09-28 12:05:00,53.9,53.96,53.9,53.94,15900.0,40.6208,40.666,40.6208,40.6509,15900.0
2009-09-28 12:10:00,53.93,53.93,53.9,53.92,4900.0,40.6434,40.6434,40.6208,40.6358,4900.0
2009-09-28 12:15:00,53.91,53.92,53.9,53.9,3900.0,40.6283,40.6358,40.6208,40.6208,3900.0
2009-09-28 12:20:00,53.91,53.92,53.9,53.91,4900.0,40.6283,40.6358,40.6208,40.6283,4900.0
2009-09-28 12:25:00,53.92,53.94,53.92,53.92,9000.0,40.6358,40.6509,40.6358,40.6358,9000.0
2009-09-28 12:30:00,53.93,53.93,53.89,53.91,8500.0,40.6434,40.6434,40.6132,40.6283,8500.0
2009-09-28 12:35:00,53.91,53.93,53.9,53.92,4700.0,40.6283,40.6434,40.6208,40.6358,4700.0
2009-09-28 12:40:00,53.92,53.96,53.91,53.96,6400.0,40.6358,40.666,40.6283,40.666,6400.0
2009-09-28 12:45:00,53.94,53.95,53.94,53.95,3500.0,40.6509,40.6584,40.6509,40.6584,3500.0
2009-09-28 12:50:00,53.95,53.95,53.91,53.91,4200.0,40.6584,40.6584,40.6283,40.6283,4200.0
2009-09-28 12:55:00,53.9,53.9,53.83,53.85,38600.0,40.6208,40.6208,40.568,40.5831,38600.0
2009-09-28 13:00:00,53.86,53.89,53.85,53.87,6800.0,40.5906,40.6132,40.5831,40.5982,6800.0
2009-09-28 13:05:00,53.88,53.89,53.85,53.88,12400.0,40.6057,40.6132,40.5831,40.6057,12400.0
2009-09-28 13:10:00,53.89,53.9,53.88,53.9,4300.0,40.6132,40.6208,40.6057,40.6208,4300.0
2009-09-28 13:15:00,53.91,53.94,53.89,53.91,6600.0,40.6283,40.6509,40.6132,40.6283,6600.0
2009-09-28 13:20:00,53.93,53.93,53.89,53.91,8200.0,40.6434,40.6434,40.6132,40.6283,8200.0
2009-09-28 13:25:00,53.89,53.93,53.89,53.92,58100.0,40.6132,40.6434,40.6132,40.6358,58100.0
2009-09-28 13:30:00,53.93,53.95,53.93,53.93,7900.0,40.6434,40.6584,40.6434,40.6434,7900.0
2009-09-28 13:35:00,53.94,53.94,53.9,53.92,19000.0,40.6509,40.6509,40.6208,40.6358,19000.0
2009-09-28 13:40:00,53.93,54.0,53.93,53.99,11900.0,40.6434,40.6961,40.6434,40.6886,11900.0
2009-09-28 13:45:00,53.99,53.99,53.97,53.97,6300.0,40.6886,40.6886,40.6735,40.6735,6300.0
2009-09-28 13:50:00,53.97,53.98,53.91,53.91,7600.0,40.6735,40.6811,40.6283,40.6283,7600.0
2009-09-28 13:55:00,53.9,53.9,53.87,53.88,9200.0,40.6208,40.6208,40.5982,40.6057,9200.0
2009-09-28 14:00:00,53.88,53.91,53.88,53.9,9300.0,40.6057,40.6283,40.6057,40.6208,9300.0
2009-09-28 14:05:00,53.9,53.9,53.85,53.85,19400.0,40.6208,40.6208,40.5831,40.5831,19400.0
2009-09-28 14:10:00,53.84,53.86,53.82,53.85,9100.0,40.5755,40.5906,40.5605,40.5831,9100.0
2009-09-28 14:15:00,53.85,53.9,53.83,53.9,11500.0,40.5831,40.6208,40.568,40.6208,11500.0
2009-09-28 14:20:00,53.89,53.9,53.85,53.85,107100.0,40.6132,40.6208,40.5831,40.5831,107100.0
2009-09-28 14:25:00,53.86,53.9,53.84,53.9,132200.0,40.5906,40.6208,40.5755,40.6208,132200.0
2009-09-28 14:30:00,53.88,53.88,53.85,53.85,18500.0,40.6057,40.6057,40.5831,40.5831,18500.0
2009-09-28 14:35:00,53.85,53.85,53.8,53.84,17100.0,40.5831,40.5831,40.5454,40.5755,17100.0
2009-09-28 14:40:00,53.86,53.88,53.83,53.85,33900.0,40.5906,40.6057,40.568,40.5831,33900.0
2009-09-28 14:45:00,53.86,53.86,53.84,53.85,13300.0,40.5906,40.5906,40.5755,40.5831,13300.0
2009-09-28 14:50:00,53.85,53.87,53.82,53.83,73500.0,40.5831,40.5982,40.5605,40.568,73500.0
2009-09-28 14:55:00,53.83,53.84,53.79,53.8,179500.0,40.568,40.5755,40.5379,40.5454,179500.0
2009-09-28 15:00:00,53.79,53.79,53.75,53.78,49300.0,40.5379,40.5379,40.5077,40.5303,49300.0
2009-09-28 15:05:00,53.79,53.83,53.79,53.83,10600.0,40.5379,40.568,40.5379,40.568,10600.0
2009-09-28 15:10:00,53.82,53.83,53.78,53.78,19100.0,40.5605,40.568,40.5303,40.5303,19100.0
2009-09-28 15:15:00,53.78,53.83,53.77,53.82,16900.0,40.5303,40.568,40.5228,40.5605,16900.0
2009-09-28 15:20:00,53.82,53.9,53.82,53.85,12900.0,40.5605,40.6208,40.5605,40.5831,12900.0
2009-09-28 15:25:00,53.87,53.87,53.85,53.85,12900.0,40.5982,40.5982,40.5831,40.5831,12900.0
2009-09-28 15:30:00,53.85,53.87,53.81,53.87,14100.0,40.5831,40.5982,40.5529,40.5982,14100.0
2009-09-28 15:35:00,53.86,53.87,53.84,53.85,14400.0,40.5906,40.5982,40.5755,40.5831,14400.0
2009-09-28 15:40:00,53.83,53.85,53.8,53.81,16200.0,40.568,40.5831,40.5454,40.5529,16200.0
2009-09-28 15:45:00,53.81,53.82,53.73,53.73,18800.0,40.5529,40.5605,40.4926,40.4926,18800.0
2009-09-28 15:50:00,53.72,53.82,53.72,53.81,40700.0,40.4851,40.5605,40.4851,40.5529,40700.0
2009-09-28 15:55:00,53.8,53.88,53.77,53.87,27900.0,40.5454,40.6057,40.5228,40.5982,27900.0
2009-09-29 09:30:00,54.04,54.05,53.91,54.03,75900.0,40.7263,40.7338,40.6283,40.7187,75900.0
2009-09-29 09:35:00,54.01,54.08,54.01,54.06,38300.0,40.7037,40.7564,40.7037,40.7413,38300.0
2009-09-29 09:40:00,54.08,54.18,54.08,54.11,30600.0,40.7564,40.8318,40.7564,40.779,30600.0
2009-09-29 09:45:00,54.1,54.11,54.03,54.03,12700.0,40.7715,40.779,40.7187,40.7187,12700.0
2009-09-29 09:50:00,54.04,54.14,54.03,54.04,25700.0,40.7263,40.8016,40.7187,40.7263,25700.0
2009-09-29 09:55:00,54.06,54.27,54.05,54.21,33800.0,40.7413,40.8996,40.7338,40.8544,33800.0
2009-09-29 10:00:00,54.19,54.19,53.75,53.91,85500.0,40.8393,40.8393,40.5077,40.6283,85500.0
2009-09-29 10:05:00,53.88,53.95,53.83,53.93,30300.0,40.6057,40.6584,40.568,40.6434,30300.0
2009-09-29 10:10:00,53.93,54.04,53.87,54.02,27400.0,40.6434,40.7263,40.5982,40.7112,27400.0
2009-09-29 10:15:00,54.01,54.04,53.94,53.96,22000.0,40.7037,40.7263,40.6509,40.666,22000.0
2009-09-29 10:20:00,53.95,53.98,53.9,53.91,26900.0,40.6584,40.6811,40.6208,40.6283,26900.0
2009-09-29 10:25:00,53.89,53.97,53.89,53.95,9300.0,40.6132,40.6735,40.6132,40.6584,9300.0
2009-09-29 10:30:00,53.94,53.98,53.93,53.96,7600.0,40.6509,40.6811,40.6434,40.666,7600.0
2009-09-29 10:35:00,53.96,54.02,53.93,53.99,29800.0,40.666,40.7112,40.6434,40.6886,29800.0
2009-09-29 10:40:00,54.0,54.04,53.92,53.93,24600.0,40.6961,40.7263,40.6358,40.6434,24600.0
2009-09-29 10:45:00,53.91,53.98,53.9,53.95,19400.0,40.6283,40.6811,40.6208,40.6584,19400.0
2009-09-29 10:50:00,53.96,53.96,53.88,53.89,8500.0,40.666,40.666,40.6057,40.6132,8500.0
2009-09-29 10:55:00,53.88,53.9,53.77,53.78,26900.0,40.6057,40.6208,40.5228,40.5303,26900.0
2009-09-29 11:00:00,53.75,53.79,53.7,53.78,11000.0,40.5077,40.5379,40.47,40.5303,11000.0
2009-09-29 11:05:00,53.77,53.81,53.77,53.8,8400.0,40.5228,40.5529,40.5228,40.5454,8400.0
2009-09-29 11:10:00,53.79,53.83,53.77,53.78,17600.0,40.5379,40.568,40.5228,40.5303,17600.0
2009-09-29 11:15:00,53.8,53.81,53.79,53.79,5600.0,40.5454,40.5529,40.5379,40.5379,5600.0
2009-09-29 11:20:00,53.78,53.79,53.75,53.75,16700.0,40.5303,40.5379,40.5077,40.5077,16700.0
2009-09-29 11:25:00,53.79,53.85,53.78,53.84,29400.0,40.5379,40.5831,40.5303,40.5755,29400.0
2009-09-29 11:30:00,53.86,53.87,53.81,53.82,10200.0,40.5906,40.5982,40.5529,40.5605,10200.0
2009-09-29 11:35:00,53.83,53.84,53.78,53.78,7100.0,40.568,40.5755,40.5303,40.5303,7100.0
2009-09-29 11:40:00,53.78,53.8,53.75,53.75,10300.0,40.5303,40.5454,40.5077,40.5077,10300.0
2009-09-29 11:45:00,53.77,53.77,53.64,53.7,13800.0,40.5228,40.5228,40.4248,40.47,13800.0
2009-09-29 11:50:00,53.7,53.74,53.67,53.74,10700.0,40.47,40.5002,40.4474,40.5002,10700.0
2009-09-29 11:55:00,53.76,53.76,53.72,53.72,6200.0,40.5153,40.5153,40.4851,40.4851,6200.0
2009-09-29 12:00:00,53.73,53.77,53.72,53.75,7800.0,40.4926,40.5228,40.4851,40.5077,7800.0
2009-09-29 12:05:00,53.76,53.78,53.74,53.78,6400.0,40.5153,40.5303,40.5002,40.5303,6400.0
2009-09-29 12:10:00,53.79,53.83,53.75,53.83,29400.0,40.5379,40.568,40.5077,40.568,29400.0
2009-09-29 12:15:00,53.83,53.84,53.8,53.8,7800.0,40.568,40.5755,40.5454,40.5454,7800.0
2009-09-29 12:20:00,53.81,53.83,53.73,53.73,15800.0,40.5529,40.568,40.4926,40.4926,15800.0
2009-09-29 12:25:00,53.74,53.8,53.74,53.78,6000.0,40.5002,40.5454,40.5002,40.5303,6000.0
2009-09-29 12:30:00,53.75,53.82,53.75,53.8,12700.0,40.5077,40.5605,40.5077,40.5454,12700.0
2009-09-29 12:35:00,53.8,53.82,53.8,53.81,16800.0,40.5454,40.5605,40.5454,40.5529,16800.0
2009-09-29 12:40:00,53.81,53.83,53.8,53.8,22100.0,40.5529,40.568,40.5454,40.5454,22100.0
2009-09-29 12:45:00,53.81,53.86,53.81,53.84,43300.0,40.5529,40.5906,40.5529,40.5755,43300.0
2009-09-29 12:50:00,53.83,53.9,53.82,53.89,63300.0,40.568,40.6208,40.5605,40.6132,63300.0
2009-09-29 12:55:00,53.88,53.9,53.86,53.9,32700.0,40.6057,40.6208,40.5906,40.6208,32700.0
2009-09-29 13:00:00,53.9,53.96,53.9,53.93,63200.0,40.6208,40.666,40.6208,40.6434,63200.0
2009-09-29 13:05:00,53.96,53.98,53.96,53.96,16200.0,40.666,40.6811,40.666,40.666,16200.0
2009-09-29 13:10:00,53.96,54.0,53.96,53.98,14100.0,40.666,40.6961,40.666,40.6811,14100.0
2009-09-29 13:15:00,53.97,53.98,53.93,53.93,11200.0,40.6735,40.6811,40.6434,40.6434,11200.0
2009-09-29 13:20:00,53.94,53.97,53.93,53.95,7500.0,40.6509,40.6735,40.6434,40.6584,7500.0
2009-09-29 13:25:00,53.96,53.97,53.93,53.97,6900.0,40.666,40.6735,40.6434,40.6735,6900.0
2009-09-29 13:30:00,53.97,53.97,53.95,53.95,3400.0,40.6735,40.6735,40.6584,40.6584,3400.0
2009-09-29 13:35:00,53.95,54.0,53.92,53.95,27000.0,40.6584,40.6961,40.6358,40.6584,27000.0
2009-09-29 13:40:00,53.96,53.96,53.92,53.96,18400.0,40.666,40.666,40.6358,40.666,18400.0
2009-09-29 13:45:00,53.95,53.98,53.93,53.94,39200.0,40.6584,40.6811,40.6434,40.6509,39200.0
2009-09-29 13:50:00,53.94,53.98,53.93,53.96,39800.0,40.6509,40.6811,40.6434,40.666,39800.0
2009-09-29 13:55:00,53.95,53.98,53.95,53.98,74800.0,40.6584,40.6811,40.6584,40.6811,74800.0
2009-09-29 14:00:00,53.99,53.99,53.92,53.92,51000.0,40.6886,40.6886,40.6358,40.6358,51000.0
2009-09-29 14:05:00,53.94,53.94,53.89,53.9,7800.0,40.6509,40.6509,40.6132,40.6208,7800.0
2009-09-29 14:10:00,53.89,53.92,53.88,53.92,6600.0,40.6132,40.6358,40.6057,40.6358,6600.0
2009-09-29 14:15:00,53.93,53.94,53.9,53.93,14300.0,40.6434,40.6509,40.6208,40.6434,14300.0
2009-09-29 14:20:00,53.93,53.94,53.9,53.91,12200.0,40.6434,40.6509,40.6208,40.6283,12200.0
2009-09-29 14:25:00,53.91,53.94,53.89,53.91,11600.0,40.6283,40.6509,40.6132,40.6283,11600.0
2009-09-29 14:30:00,53.92,53.92,53.83,53.85,53400.0,40.6358,40.6358,40.568,40.5831,53400.0
2009-09-29 14:35:00,53.84,53.87,53.84,53.86,3800.0,40.5755,40.5982,40.5755,40.5906,3800.0
2009-09-29 14:40:00,53.85,53.87,53.85,53.86,9800.0,40.5831,40.5982,40.5831,40.5906,9800.0
2009-09-29 14:45:00,53.86,53.87,53.85,53.87,24700.0,40.5906,40.5982,40.5831,40.5982,24700.0
2009-09-29 14:50:00,53.86,53.9,53.86,53.9,9900.0,40.5906,40.6208,40.5906,40.6208,9900.0
2009-09-29 14:55:00,53.91,53.95,53.9,53.93,24900.0,40.6283,40.6584,40.6208,40.6434,24900.0
2009-09-29 15:00:00,53.92,53.94,53.92,53.93,3500.0,40.6358,40.6509,40.6358,40.6434,3500.0
2009-09-29 15:05:00,53.93,53.94,53.92,53.92,10100.0,40.6434,40.6509,40.6358,40.6358,10100.0
2009-09-29 15:10:00,53.92,53.93,53.88,53.9,23000.0,40.6358,40.6434,40.6057,40.6208,23000.0
2009-09-29 15:15:00,53.9,53.93,53.89,53.9,9900.0,40.6208,40.6434,40.6132,40.6208,9900.0
2009-09-29 15:20:00,53.9,53.96,53.9,53.93,18300.0,40.6208,40.666,40.6208,40.6434,18300.0
2009-09-29 15:25:00,53.94,53.94,53.84,53.84,11200.0,40.6509,40.6509,40.5755,40.5755,11200.0
2009-09-29 15:30:00,53.84,53.88,53.82,53.87,27800.0,40.5755,40.6057,40.5605,40.5982,27800.0
2009-09-29 15:35:00,53.87,53.91,53.86,53.87,11200.0,40.5982,40.6283,40.5906,40.5982,11200.0
2009-09-29 15:40:00,53.89,53.89,53.85,53.88,6000.0,40.6132,40.6132,40.5831,40.6057,6000.0
2009-09-29 15:45:00,53.87,53.9,53.85,53.85,14600.0,40.5982,40.6208,40.5831,40.5831,14600.0
2009-09-29 15:50:00,53.84,53.86,53.76,53.81,35700.0,40.5755,40.5906,40.5153,40.5529,35700.0
2009-09-29 15:55:00,53.8,53.83,53.78,53.79,24500.0,40.5454,40.568,40.5303,40.5379,24500.0
2009-09-29 16:00:00,53.77,53.81,53.77,53.81,1300.0,40.5228,40.5529,40.5228,40.5529,1300.0
2009-09-29 16:05:00,53.84,53.84,53.84,53.84,1000.0,40.5755,40.5755,40.5755,40.5755,1000.0
2009-09-29 16:10:00,53.84,53.84,53.84,53.84,0.0,40.5755,40.5755,40.5755,40.5755,0.0
2009-09-30 09:30:00,53.96,53.99,53.9,53.9,129000.0,40.666,40.6886,40.6208,40.6208,129000.0
2009-09-30 09:35:00,53.89,53.93,53.83,53.91,22700.0,40.6132,40.6434,40.568,40.6283,22700.0
2009-09-30 09:40:00,53.89,53.9,53.56,53.56,31200.0,40.6132,40.6208,40.3645,40.3645,31200.0
2009-09-30 09:45:00,53.55,53.55,53.27,53.28,43600.0,40.357,40.357,40.146,40.1535,43600.0
2009-09-30 09:50:00,53.29,53.33,53.2,53.32,23000.0,40.161,40.1912,40.0932,40.1837,23000.0
2009-09-30 09:55:00,53.32,53.32,53.0,53.08,54900.0,40.1837,40.1837,39.9425,40.0028,54900.0
2009-09-30 10:00:00,53.11,53.16,53.05,53.08,37300.0,40.0254,40.0631,39.9802,40.0028,37300.0
2009-09-30 10:05:00,53.1,53.14,53.04,53.05,20500.0,40.0179,40.048,39.9726,39.9802,20500.0
2009-09-30 10:10:00,53.07,53.19,53.06,53.19,24300.0,39.9952,40.0857,39.9877,40.0857,24300.0
2009-09-30 10:15:00,53.17,53.18,53.09,53.16,13900.0,40.0706,40.0781,40.0103,40.0631,13900.0
2009-09-30 10:20:00,53.13,53.15,53.08,53.12,13400.0,40.0405,40.0555,40.0028,40.0329,13400.0
2009-09-30 10:25:00,53.06,53.14,53.05,53.12,9500.0,39.9877,40.048,39.9802,40.0329,9500.0
2009-09-30 10:30:00,53.13,53.17,53.08,53.13,28300.0,40.0405,40.0706,40.0028,40.0405,28300.0
2009-09-30 10:35:00,53.13,53.17,53.1,53.12,12200.0,40.0405,40.0706,40.0179,40.0329,12200.0
2009-09-30 10:40:00,53.14,53.14,53.09,53.13,23500.0,40.048,40.048,40.0103,40.0405,23500.0
2009-09-30 10:45:00,53.13,53.15,53.11,53.12,9900.0,40.0405,40.0555,40.0254,40.0329,9900.0
2009-09-30 10:50:00,53.12,53.19,53.12,53.17,8600.0,40.0329,40.0857,40.0329,40.0706,8600.0
2009-09-30 10:55:00,53.19,53.2,53.1,53.17,12000.0,40.0857,40.0932,40.0179,40.0706,12000.0
2009-09-30 11:00:00,53.15,53.28,53.15,53.26,13700.0,40.0555,40.1535,40.0555,40.1384,13700.0
2009-09-30 11:05:00,53.26,53.29,53.23,53.23,12300.0,40.1384,40.161,40.1158,40.1158,12300.0
2009-09-30 11:10:00,53.24,53.27,53.24,53.24,5100.0,40.1234,40.146,40.1234,40.1234,5100.0
2009-09-30 11:15:00,53.24,53.32,53.24,53.31,10900.0,40.1234,40.1837,40.1234,40.1761,10900.0
2009-09-30 11:20:00,53.27,53.32,53.27,53.32,5700.0,40.146,40.1837,40.146,40.1837,5700.0
2009-09-30 11:25:00,53.33,53.38,53.33,53.35,7200.0,40.1912,40.2289,40.1912,40.2063,7200.0
2009-09-30 11:30:00,53.33,53.4,53.31,53.37,21900.0,40.1912,40.2439,40.1761,40.2213,21900.0
2009-09-30 11:35:00,53.36,53.37,53.31,53.31,7600.0,40.2138,40.2213,40.1761,40.1761,7600.0
2009-09-30 11:40:00,53.29,53.29,53.26,53.29,6500.0,40.161,40.161,40.1384,40.161,6500.0
2009-09-30 11:45:00,53.3,53.32,53.27,53.28,3700.0,40.1686,40.1837,40.146,40.1535,3700.0
2009-09-30 11:50:00,53.29,53.34,53.29,53.34,10400.0,40.161,40.1987,40.161,40.1987,10400.0
2009-09-30 11:55:00,53.36,53.44,53.36,53.39,8600.0,40.2138,40.2741,40.2138,40.2364,8600.0
2009-09-30 12:00:00,53.38,53.41,53.37,53.4,10000.0,40.2289,40.2515,40.2213,40.2439,10000.0
2009-09-30 12:05:00,53.37,53.4,53.36,53.37,35500.0,40.2213,40.2439,40.2138,40.2213,35500.0
2009-09-30 12:10:00,53.38,53.41,53.36,53.38,6100.0,40.2289,40.2515,40.2138,40.2289,6100.0
2009-09-30 12:15:00,53.39,53.5,53.39,53.43,19500.0,40.2364,40.3193,40.2364,40.2666,19500.0
2009-09-30 12:20:00,53.45,53.46,53.43,53.45,4200.0,40.2816,40.2892,40.2666,40.2816,4200.0
2009-09-30 12:25:00,53.49,53.51,53.48,53.49,5600.0,40.3118,40.3268,40.3042,40.3118,5600.0
2009-09-30 12:30:00,53.49,53.59,53.49,53.54,4900.0,40.3118,40.3871,40.3118,40.3495,4900.0
2009-09-30 12:35:00,53.55,53.59,53.55,53.56,29600.0,40.357,40.3871,40.357,40.3645,29600.0
2009-09-30 12:40:00,53.55,53.61,53.55,53.6,4300.0,40.357,40.4022,40.357,40.3947,4300.0
2009-09-30 12:45:00,53.61,53.7,53.61,53.66,9300.0,40.4022,40.47,40.4022,40.4399,9300.0
2009-09-30 12:50:00,53.64,53.74,53.64,53.71,8400.0,40.4248,40.5002,40.4248,40.4776,8400.0
2009-09-30 12:55:00,53.71,53.77,53.71,53.72,88500.0,40.4776,40.5228,40.4776,40.4851,88500.0
2009-09-30 13:00:00,53.73,53.9,53.73,53.87,28100.0,40.4926,40.6208,40.4926,40.5982,28100.0
2009-09-30 13:05:00,53.9,53.96,53.85,53.86,35200.0,40.6208,40.666,40.5831,40.5906,35200.0
2009-09-30 13:10:00,53.85,53.88,53.84,53.85,14400.0,40.5831,40.6057,40.5755,40.5831,14400.0
2009-09-30 13:15:00,53.85,53.87,53.81,53.83,9700.0,40.5831,40.5982,40.5529,40.568,9700.0
2009-09-30 13:20:00,53.84,53.91,53.84,53.86,14300.0,40.5755,40.6283,40.5755,40.5906,14300.0
2009-09-30 13:25:00,53.86,53.87,53.85,53.87,1900.0,40.5906,40.5982,40.5831,40.5982,1900.0
2009-09-30 13:30:00,53.84,53.86,53.83,53.83,6900.0,40.5755,40.5906,40.568,40.568,6900.0
2009-09-30 13:35:00,53.83,53.89,53.79,53.79,17100.0,40.568,40.6132,40.5379,40.5379,17100.0
2009-09-30 13:40:00,53.77,53.8,53.73,53.73,25100.0,40.5228,40.5454,40.4926,40.4926,25100.0
2009-09-30 13:45:00,53.75,53.77,53.72,53.77,3200.0,40.5077,40.5228,40.4851,40.5228,3200.0
2009-09-30 13:50:00,53.78,53.84,53.77,53.83,6600.0,40.5303,40.5755,40.5228,40.568,6600.0
2009-09-30 13:55:00,53.82,53.83,53.78,53.78,9700.0,40.5605,40.568,40.5303,40.5303,9700.0
2009-09-30 14:00:00,53.78,53.78,53.7,53.77,9700.0,40.5303,40.5303,40.47,40.5228,9700.0
2009-09-30 14:05:00,53.78,53.8,53.76,53.78,4500.0,40.5303,40.5454,40.5153,40.5303,4500.0
2009-09-30 14:10:00,53.76,53.78,53.74,53.77,4300.0,40.5153,40.5303,40.5002,40.5228,4300.0
2009-09-30 14:15:00,53.77,53.82,53.77,53.81,7700.0,40.5228,40.5605,40.5228,40.5529,7700.0
2009-09-30 14:20:00,53.82,53.83,53.74,53.74,6800.0,40.5605,40.568,40.5002,40.5002,6800.0
2009-09-30 14:25:00,53.77,53.79,53.76,53.79,3000.0,40.5228,40.5379,40.5153,40.5379,3000.0
2009-09-30 14:30:00,53.76,53.77,53.7,53.76,5500.0,40.5153,40.5228,40.47,40.5153,5500.0
2009-09-30 14:35:00,53.8,53.8,53.76,53.79,8000.0,40.5454,40.5454,40.5153,40.5379,8000.0
2009-09-30 14:40:00,53.77,53.87,53.75,53.87,11800.0,40.5228,40.5982,40.5077,40.5982,11800.0
2009-09-30 14:45:00,53.85,53.88,53.77,53.77,21900.0,40.5831,40.6057,40.5228,40.5228,21900.0
2009-09-30 14:50:00,53.78,53.78,53.69,53.7,16300.0,40.5303,40.5303,40.4625,40.47,16300.0
2009-09-30 14:55:00,53.71,53.71,53.63,53.64,5900.0,40.4776,40.4776,40.4173,40.4248,5900.0
2009-09-30 15:00:00,53.6,53.6,53.44,53.49,35300.0,40.3947,40.3947,40.2741,40.3118,35300.0
2009-09-30 15:05:00,53.49,53.5,53.39,53.45,30500.0,40.3118,40.3193,40.2364,40.2816,30500.0
2009-09-30 15:10:00,53.45,53.49,53.35,53.39,10300.0,40.2816,40.3118,40.2063,40.2364,10300.0
2009-09-30 15:15:00,53.37,53.45,53.33,53.44,10400.0,40.2213,40.2816,40.1912,40.2741,10400.0
2009-09-30 15:20:00,53.45,53.47,53.41,53.41,12100.0,40.2816,40.2967,40.2515,40.2515,12100.0
2009-09-30 15:25:00,53.39,53.5,53.36,53.39,12600.0,40.2364,40.3193,40.2138,40.2364,12600.0
2009-09-30 15:30:00,53.39,53.54,53.35,53.54,35000.0,40.2364,40.3495,40.2063,40.3495,35000.0
2009-09-30 15:35:00,53.53,53.54,53.43,53.48,26900.0,40.3419,40.3495,40.2666,40.3042,26900.0
2009-09-30 15:40:00,53.49,53.55,53.44,53.51,25100.0,40.3118,40.357,40.2741,40.3268,25100.0
2009-09-30 15:45:00,53.51,53.6,53.44,53.59,13600.0,40.3268,40.3947,40.2741,40.3871,13600.0
2009-09-30 15:50:00,53.61,53.68,53.56,53.62,27500.0,40.4022,40.455,40.3645,40.4097,27500.0
2009-09-30 15:55:00,53.61,53.66,53.52,53.56,21800.0,40.4022,40.4399,40.3344,40.3645,21800.0
2009-10-01 09:30:00,53.4,53.43,53.26,53.29,36500.0,40.2439,40.2666,40.1384,40.161,36500.0
2009-10-01 09:35:00,53.25,53.27,53.1,53.2,21800.0,40.1309,40.146,40.0179,40.0932,21800.0
2009-10-01 09:40:00,53.17,53.22,53.13,53.22,5900.0,40.0706,40.1083,40.0405,40.1083,5900.0
2009-10-01 09:45:00,53.15,53.28,53.14,53.28,11600.0,40.0555,40.1535,40.048,40.1535,11600.0
2009-10-01 09:50:00,53.27,53.27,53.12,53.16,17200.0,40.146,40.146,40.0329,40.0631,17200.0
2009-10-01 09:55:00,53.17,53.18,53.14,53.15,4400.0,40.0706,40.0781,40.048,40.0555,4400.0
2009-10-01 10:00:00,53.18,53.23,52.86,53.0,133100.0,40.0781,40.1158,39.837,39.9425,133100.0
2009-10-01 10:05:00,52.97,53.0,52.79,52.81,46100.0,39.9199,39.9425,39.7842,39.7993,46100.0
2009-10-01 10:10:00,52.82,52.91,52.82,52.9,15700.0,39.8068,39.8747,39.8068,39.8671,15700.0
2009-10-01 10:15:00,52.85,52.88,52.81,52.88,50400.0,39.8295,39.8521,39.7993,39.8521,50400.0
2009-10-01 10:20:00,52.9,52.95,52.86,52.95,12900.0,39.8671,39.9048,39.837,39.9048,12900.0
2009-10-01 10:25:00,52.93,52.96,52.88,52.9,23900.0,39.8897,39.9124,39.8521,39.8671,23900.0
2009-10-01 10:30:00,52.85,52.9,52.83,52.88,12400.0,39.8295,39.8671,39.8144,39.8521,12400.0
2009-10-01 10:35:00,52.91,53.0,52.91,52.93,7200.0,39.8747,39.9425,39.8747,39.8897,7200.0
2009-10-01 10:40:00,52.93,53.02,52.93,52.95,6200.0,39.8897,39.9576,39.8897,39.9048,6200.0
2009-10-01 10:45:00,52.97,52.97,52.85,52.9,5300.0,39.9199,39.9199,39.8295,39.8671,5300.0
2009-10-01 10:50:00,52.9,52.93,52.86,52.92,3000.0,39.8671,39.8897,39.837,39.8822,3000.0
2009-10-01 10:55:00,52.93,52.96,52.85,52.9,7000.0,39.8897,39.9124,39.8295,39.8671,7000.0
2009-10-01 11:00:00,52.88,52.88,52.71,52.76,44000.0,39.8521,39.8521,39.7239,39.7616,44000.0
2009-10-01 11:05:00,52.75,52.77,52.6,52.62,27800.0,39.7541,39.7692,39.641,39.6561,27800.0
2009-10-01 11:10:00,52.61,52.65,52.59,52.63,19300.0,39.6486,39.6787,39.6335,39.6637,19300.0
2009-10-01 11:15:00,52.66,52.67,52.61,52.66,10100.0,39.6863,39.6938,39.6486,39.6863,10100.0
2009-10-01 11:20:00,52.66,52.7,52.62,52.65,9300.0,39.6863,39.7164,39.6561,39.6787,9300.0
2009-10-01 11:25:00,52.66,52.67,52.51,52.55,53500.0,39.6863,39.6938,39.5732,39.6034,53500.0
2009-10-01 11:30:00,52.55,52.58,52.53,52.54,13000.0,39.6034,39.626,39.5883,39.5958,13000.0
2009-10-01 11:35:00,52.54,52.56,52.52,52.55,9900.0,39.5958,39.6109,39.5808,39.6034,9900.0
2009-10-01 11:40:00,52.55,52.63,52.55,52.62,33000.0,39.6034,39.6637,39.6034,39.6561,33000.0
2009-10-01 11:45:00,52.62,52.62,52.57,52.58,5700.0,39.6561,39.6561,39.6184,39.626,5700.0
2009-10-01 11:50:00,52.58,52.62,52.58,52.62,9100.0,39.626,39.6561,39.626,39.6561,9100.0
2009-10-01 11:55:00,52.61,52.61,52.54,52.58,4800.0,39.6486,39.6486,39.5958,39.626,4800.0
2009-10-01 12:00:00,52.62,52.62,52.56,52.56,4300.0,39.6561,39.6561,39.6109,39.6109,4300.0
2009-10-01 12:05:00,52.56,52.58,52.52,52.58,18000.0,39.6109,39.626,39.5808,39.626,18000.0
2009-10-01 12:10:00,52.59,52.66,52.59,52.63,7700.0,39.6335,39.6863,39.6335,39.6637,7700.0
2009-10-01 12:15:00,52.61,52.65,52.61,52.63,15000.0,39.6486,39.6787,39.6486,39.6637,15000.0
2009-10-01 12:20:00,52.63,52.69,52.63,52.68,13700.0,39.6637,39.7089,39.6637,39.7013,13700.0
2009-10-01 12:25:00,52.67,52.68,52.66,52.67,15200.0,39.6938,39.7013,39.6863,39.6938,15200.0
2009-10-01 12:30:00,52.68,52.71,52.68,52.71,3800.0,39.7013,39.7239,39.7013,39.7239,3800.0
2009-10-01 12:35:00,52.72,52.72,52.67,52.67,6500.0,39.7315,39.7315,39.6938,39.6938,6500.0
2009-10-01 12:40:00,52.65,52.67,52.61,52.61,3900.0,39.6787,39.6938,39.6486,39.6486,3900.0
2009-10-01 12:45:00,52.6,52.62,52.59,52.62,3200.0,39.641,39.6561,39.6335,39.6561,3200.0
2009-10-01 12:50:00,52.63,52.65,52.58,52.65,9900.0,39.6637,39.6787,39.626,39.6787,9900.0
2009-10-01 12:55:00,52.62,52.63,52.61,52.61,5700.0,39.6561,39.6637,39.6486,39.6486,5700.0
2009-10-01 13:00:00,52.61,52.63,52.54,52.54,16800.0,39.6486,39.6637,39.5958,39.5958,16800.0
2009-10-01 13:05:00,52.56,52.58,52.5,52.51,9800.0,39.6109,39.626,39.5657,39.5732,9800.0
2009-10-01 13:10:00,52.5,52.5,52.43,52.5,36600.0,39.5657,39.5657,39.5129,39.5657,36600.0
2009-10-01 13:15:00,52.48,52.51,52.43,52.43,7000.0,39.5506,39.5732,39.5129,39.5129,7000.0
2009-10-01 13:20:00,52.4,52.48,52.37,52.39,27700.0,39.4903,39.5506,39.4677,39.4828,27700.0
2009-10-01 13:25:00,52.4,52.45,52.38,52.44,11700.0,39.4903,39.528,39.4752,39.5205,11700.0
2009-10-01 13:30:00,52.45,52.46,52.42,52.42,2600.0,39.528,39.5355,39.5054,39.5054,2600.0
2009-10-01 13:35:00,52.43,52.48,52.41,52.46,27900.0,39.5129,39.5506,39.4979,39.5355,27900.0
2009-10-01 13:40:00,52.47,52.57,52.45,52.56,18600.0,39.5431,39.6184,39.528,39.6109,18600.0
2009-10-01 13:45:00,52.55,52.57,52.51,52.57,5300.0,39.6034,39.6184,39.5732,39.6184,5300.0
2009-10-01 13:50:00,52.57,52.57,52.54,52.55,5100.0,39.6184,39.6184,39.5958,39.6034,5100.0
2009-10-01 13:55:00,52.53,52.53,52.48,52.51,8200.0,39.5883,39.5883,39.5506,39.5732,8200.0
2009-10-01 14:00:00,52.51,52.52,52.47,52.47,15200.0,39.5732,39.5808,39.5431,39.5431,15200.0
2009-10-01 14:05:00,52.49,52.59,52.45,52.59,40300.0,39.5581,39.6335,39.528,39.6335,40300.0
2009-10-01 14:10:00,52.58,52.61,52.57,52.61,17400.0,39.626,39.6486,39.6184,39.6486,17400.0
2009-10-01 14:15:00,52.61,52.61,52.57,52.58,7600.0,39.6486,39.6486,39.6184,39.626,7600.0
2009-10-01 14:20:00,52.57,52.59,52.57,52.59,8100.0,39.6184,39.6335,39.6184,39.6335,8100.0
2009-10-01 14:25:00,52.58,52.65,52.55,52.63,17800.0,39.626,39.6787,39.6034,39.6637,17800.0
2009-10-01 14:30:00,52.62,52.65,52.54,52.54,14600.0,39.6561,39.6787,39.5958,39.5958,14600.0
2009-10-01 14:35:00,52.58,52.62,52.56,52.58,11000.0,39.626,39.6561,39.6109,39.626,11000.0
2009-10-01 14:40:00,52.56,52.58,52.5,52.53,11400.0,39.6109,39.626,39.5657,39.5883,11400.0
2009-10-01 14:45:00,52.54,52.56,52.52,52.56,8500.0,39.5958,39.6109,39.5808,39.6109,8500.0
2009-10-01 14:50:00,52.56,52.59,52.55,52.55,6200.0,39.6109,39.6335,39.6034,39.6034,6200.0
2009-10-01 14:55:00,52.58,52.58,52.52,52.52,8800.0,39.626,39.626,39.5808,39.5808,8800.0
2009-10-01 15:00:00,52.52,52.52,52.46,52.46,27700.0,39.5808,39.5808,39.5355,39.5355,27700.0
2009-10-01 15:05:00,52.48,52.48,52.39,52.43,9800.0,39.5506,39.5506,39.4828,39.5129,9800.0
2009-10-01 15:10:00,52.44,52.48,52.42,52.46,16400.0,39.5205,39.5506,39.5054,39.5355,16400.0
2009-10-01 15:15:00,52.48,52.51,52.47,52.5,10000.0,39.5506,39.5732,39.5431,39.5657,10000.0
2009-10-01 15:20:00,52.5,52.5,52.42,52.46,33500.0,39.5657,39.5657,39.5054,39.5355,33500.0
2009-10-01 15:25:00,52.46,52.46,52.39,52.42,9000.0,39.5355,39.5355,39.4828,39.5054,9000.0
2009-10-01 15:30:00,52.41,52.5,52.39,52.46,23500.0,39.4979,39.5657,39.4828,39.5355,23500.0
2009-10-01 15:35:00,52.45,52.48,52.42,52.46,27600.0,39.528,39.5506,39.5054,39.5355,27600.0
2009-10-01 15:40:00,52.45,52.52,52.4,52.4,12700.0,39.528,39.5808,39.4903,39.4903,12700.0
2009-10-01 15:45:00,52.41,52.45,52.41,52.44,10000.0,39.4979,39.528,39.4979,39.5205,10000.0
2009-10-01 15:50:00,52.42,52.42,52.24,52.24,73200.0,39.5054,39.5054,39.3697,39.3697,73200.0
2009-10-01 15:55:00,52.23,52.25,52.15,52.18,43700.0,39.3622,39.3773,39.3019,39.3245,43700.0
2009-10-02 09:30:00,51.6,51.72,51.57,51.67,455000.0,38.8874,38.9778,38.8648,38.9402,455000.0
2009-10-02 09:35:00,51.7,51.8,51.69,51.72,53000.0,38.9628,39.0381,38.9552,38.9778,53000.0
2009-10-02 09:40:00,51.73,51.74,51.62,51.68,18400.0,38.9854,38.9929,38.9025,38.9477,18400.0
2009-10-02 09:45:00,51.65,51.86,51.65,51.82,30300.0,38.9251,39.0834,38.9251,39.0532,30300.0
2009-10-02 09:50:00,51.78,51.9,51.78,51.84,32400.0,39.0231,39.1135,39.0231,39.0683,32400.0
2009-10-02 09:55:00,51.81,51.83,51.75,51.75,24100.0,39.0457,39.0607,39.0005,39.0005,24100.0
2009-10-02 10:00:00,51.73,51.91,51.66,51.9,61600.0,38.9854,39.121,38.9326,39.1135,61600.0
2009-10-02 10:05:00,51.93,51.94,51.75,51.75,31700.0,39.1361,39.1436,39.0005,39.0005,31700.0
2009-10-02 10:10:00,51.77,51.87,51.76,51.79,34300.0,39.0155,39.0909,39.008,39.0306,34300.0
2009-10-02 10:15:00,51.82,51.9,51.75,51.77,56200.0,39.0532,39.1135,39.0005,39.0155,56200.0
2009-10-02 10:20:00,51.8,51.97,51.79,51.96,40000.0,39.0381,39.1663,39.0306,39.1587,40000.0
2009-10-02 10:25:00,51.96,52.03,51.96,52.02,14100.0,39.1587,39.2115,39.1587,39.2039,14100.0
2009-10-02 10:30:00,52.02,52.13,51.99,52.13,35600.0,39.2039,39.2868,39.1813,39.2868,35600.0
2009-10-02 10:35:00,52.12,52.18,52.12,52.12,16500.0,39.2793,39.3245,39.2793,39.2793,16500.0
2009-10-02 10:40:00,52.11,52.12,52.04,52.1,18100.0,39.2718,39.2793,39.219,39.2642,18100.0
2009-10-02 10:45:00,52.1,52.1,51.93,51.95,27600.0,39.2642,39.2642,39.1361,39.1512,27600.0
2009-10-02 10:50:00,51.94,51.98,51.83,51.87,27000.0,39.1436,39.1738,39.0607,39.0909,27000.0
2009-10-02 10:55:00,51.88,51.93,51.87,51.89,21100.0,39.0984,39.1361,39.0909,39.106,21100.0
2009-10-02 11:00:00,51.9,51.98,51.9,51.95,13600.0,39.1135,39.1738,39.1135,39.1512,13600.0
2009-10-02 11:05:00,51.94,52.0,51.91,51.91,6900.0,39.1436,39.1889,39.121,39.121,6900.0
2009-10-02 11:10:00,51.91,51.91,51.87,51.87,6000.0,39.121,39.121,39.0909,39.0909,6000.0
2009-10-02 11:15:00,51.9,51.96,51.87,51.91,30300.0,39.1135,39.1587,39.0909,39.121,30300.0
2009-10-02 11:20:00,51.9,51.94,51.87,51.93,16100.0,39.1135,39.1436,39.0909,39.1361,16100.0
2009-10-02 11:25:00,51.95,51.95,51.91,51.91,2800.0,39.1512,39.1512,39.121,39.121,2800.0
2009-10-02 11:30:00,51.95,52.06,51.95,51.95,10300.0,39.1512,39.2341,39.1512,39.1512,10300.0
2009-10-02 11:35:00,51.92,51.92,51.88,51.9,25200.0,39.1286,39.1286,39.0984,39.1135,25200.0
2009-10-02 11:40:00,51.85,51.88,51.78,51.81,18600.0,39.0758,39.0984,39.0231,39.0457,18600.0
2009-10-02 11:45:00,51.84,51.85,51.79,51.85,12600.0,39.0683,39.0758,39.0306,39.0758,12600.0
2009-10-02 11:50:00,51.86,51.92,51.86,51.92,9800.0,39.0834,39.1286,39.0834,39.1286,9800.0
2009-10-02 11:55:00,51.9,51.9,51.83,51.84,7900.0,39.1135,39.1135,39.0607,39.0683,7900.0
2009-10-02 12:00:00,51.84,51.92,51.83,51.92,9900.0,39.0683,39.1286,39.0607,39.1286,9900.0
2009-10-02 12:05:00,51.92,52.0,51.88,51.93,10800.0,39.1286,39.1889,39.0984,39.1361,10800.0
2009-10-02 12:10:00,51.95,51.98,51.91,51.91,32700.0,39.1512,39.1738,39.121,39.121,32700.0
2009-10-02 12:15:00,51.95,51.99,51.95,51.99,3500.0,39.1512,39.1813,39.1512,39.1813,3500.0
2009-10-02 12:20:00,51.97,51.99,51.94,51.97,3000.0,39.1663,39.1813,39.1436,39.1663,3000.0
2009-10-02 12:25:00,51.98,52.02,51.94,52.02,8900.0,39.1738,39.2039,39.1436,39.2039,8900.0
2009-10-02 12:30:00,52.02,52.07,52.0,52.03,5200.0,39.2039,39.2416,39.1889,39.2115,5200.0
2009-10-02 12:35:00,52.02,52.02,51.99,52.0,5600.0,39.2039,39.2039,39.1813,39.1889,5600.0
2009-10-02 12:40:00,52.01,52.07,51.94,51.94,15400.0,39.1964,39.2416,39.1436,39.1436,15400.0
2009-10-02 12:45:00,51.94,51.95,51.91,51.95,3700.0,39.1436,39.1512,39.121,39.1512,3700.0
2009-10-02 12:50:00,51.94,51.99,51.94,51.99,1500.0,39.1436,39.1813,39.1436,39.1813,1500.0
2009-10-02 12:55:00,51.98,52.03,51.95,52.02,5600.0,39.1738,39.2115,39.1512,39.2039,5600.0
2009-10-02 13:00:00,52.01,52.09,52.01,52.04,31800.0,39.1964,39.2567,39.1964,39.219,31800.0
2009-10-02 13:05:00,52.03,52.06,52.02,52.05,9900.0,39.2115,39.2341,39.2039,39.2265,9900.0
2009-10-02 13:10:00,52.05,52.17,52.04,52.13,16100.0,39.2265,39.317,39.219,39.2868,16100.0
2009-10-02 13:15:00,52.13,52.14,52.07,52.08,10400.0,39.2868,39.2944,39.2416,39.2492,10400.0
2009-10-02 13:20:00,52.08,52.1,52.07,52.07,2100.0,39.2492,39.2642,39.2416,39.2416,2100.0
2009-10-02 13:25:00,52.1,52.13,52.1,52.12,17500.0,39.2642,39.2868,39.2642,39.2793,17500.0
2009-10-02 13:30:00,52.13,52.14,52.11,52.11,5600.0,39.2868,39.2944,39.2718,39.2718,5600.0
2009-10-02 13:35:00,52.11,52.11,52.06,52.08,4400.0,39.2718,39.2718,39.2341,39.2492,4400.0
2009-10-02 13:40:00,52.06,52.1,52.04,52.1,9900.0,39.2341,39.2642,39.219,39.2642,9900.0
2009-10-02 13:45:00,52.07,52.12,52.07,52.12,3700.0,39.2416,39.2793,39.2416,39.2793,3700.0
2009-10-02 13:50:00,52.11,52.11,52.05,52.05,4600.0,39.2718,39.2718,39.2265,39.2265,4600.0
2009-10-02 13:55:00,52.07,52.12,52.07,52.08,14400.0,39.2416,39.2793,39.2416,39.2492,14400.0
2009-10-02 14:00:00,52.05,52.05,51.99,52.0,10100.0,39.2265,39.2265,39.1813,39.1889,10100.0
2009-10-02 14:05:00,52.02,52.06,52.02,52.05,4900.0,39.2039,39.2341,39.2039,39.2265,4900.0
2009-10-02 14:10:00,52.06,52.06,52.02,52.04,10100.0,39.2341,39.2341,39.2039,39.219,10100.0
2009-10-02 14:15:00,52.06,52.12,52.06,52.11,34100.0,39.2341,39.2793,39.2341,39.2718,34100.0
2009-10-02 14:20:00,52.13,52.13,52.07,52.07,5500.0,39.2868,39.2868,39.2416,39.2416,5500.0
2009-10-02 14:25:00,52.08,52.12,52.08,52.11,7400.0,39.2492,39.2793,39.2492,39.2718,7400.0
2009-10-02 14:30:00,52.12,52.15,52.12,52.12,6400.0,39.2793,39.3019,39.2793,39.2793,6400.0
2009-10-02 14:35:00,52.12,52.12,52.09,52.1,40600.0,39.2793,39.2793,39.2567,39.2642,40600.0
2009-10-02 14:40:00,52.07,52.07,52.04,52.04,4800.0,39.2416,39.2416,39.219,39.219,4800.0
2009-10-02 14:45:00,52.06,52.07,52.05,52.07,2800.0,39.2341,39.2416,39.2265,39.2416,2800.0
2009-10-02 14:50:00,52.07,52.11,52.04,52.06,19500.0,39.2416,39.2718,39.219,39.2341,19500.0
2009-10-02 14:55:00,52.04,52.07,52.01,52.02,14100.0,39.219,39.2416,39.1964,39.2039,14100.0
2009-10-02 15:00:00,52.03,52.03,51.96,52.0,15500.0,39.2115,39.2115,39.1587,39.1889,15500.0
2009-10-02 15:05:00,51.99,52.04,51.98,52.01,26100.0,39.1813,39.219,39.1738,39.1964,26100.0
2009-10-02 15:10:00,52.01,52.01,51.99,52.0,7000.0,39.1964,39.1964,39.1813,39.1889,7000.0
2009-10-02 15:15:00,51.99,52.02,51.93,51.94,36500.0,39.1813,39.2039,39.1361,39.1436,36500.0
2009-10-02 15:20:00,51.95,51.98,51.95,51.97,8900.0,39.1512,39.1738,39.1512,39.1663,8900.0
2009-10-02 15:25:00,51.96,51.97,51.94,51.94,7500.0,39.1587,39.1663,39.1436,39.1436,7500.0
2009-10-02 15:30:00,51.94,52.03,51.93,51.98,27600.0,39.1436,39.2115,39.1361,39.1738,27600.0
2009-10-02 15:35:00,52.0,52.0,51.95,51.97,5500.0,39.1889,39.1889,39.1512,39.1663,5500.0
2009-10-02 15:40:00,51.98,51.98,51.94,51.97,4700.0,39.1738,39.1738,39.1436,39.1663,4700.0
2009-10-02 15:45:00,51.96,52.04,51.95,51.97,12200.0,39.1587,39.219,39.1512,39.1663,12200.0
2009-10-02 15:50:00,51.97,51.97,51.8,51.92,48300.0,39.1663,39.1663,39.0381,39.1286,48300.0
2009-10-02 15:55:00,51.92,51.92,51.85,51.87,26100.0,39.1286,39.1286,39.0758,39.0909,26100.0
2009-10-05 09:30:00,52.12,52.16,52.08,52.14,86200.0,39.2793,39.3094,39.2492,39.2944,86200.0
2009-10-05 09:35:00,52.13,52.15,51.96,52.06,33400.0,39.2868,39.3019,39.1587,39.2341,33400.0
2009-10-05 09:40:00,52.06,52.32,52.02,52.28,50400.0,39.2341,39.43,39.2039,39.3999,50400.0
2009-10-05 09:45:00,52.26,52.29,52.23,52.25,15000.0,39.3848,39.4074,39.3622,39.3773,15000.0
2009-10-05 09:50:00,52.25,52.38,52.25,52.38,10700.0,39.3773,39.4752,39.3773,39.4752,10700.0
2009-10-05 09:55:00,52.38,52.39,52.32,52.32,19600.0,39.4752,39.4828,39.43,39.43,19600.0
2009-10-05 10:00:00,52.36,52.47,52.26,52.27,37600.0,39.4602,39.5431,39.3848,39.3923,37600.0
2009-10-05 10:05:00,52.28,52.31,52.04,52.11,99900.0,39.3999,39.4225,39.219,39.2718,99900.0
2009-10-05 10:10:00,52.12,52.2,52.08,52.15,30400.0,39.2793,39.3396,39.2492,39.3019,30400.0
2009-10-05 10:15:00,52.12,52.23,52.1,52.23,18600.0,39.2793,39.3622,39.2642,39.3622,18600.0
2009-10-05 10:20:00,52.24,52.28,52.21,52.26,10400.0,39.3697,39.3999,39.3471,39.3848,10400.0
2009-10-05 10:25:00,52.25,52.28,52.18,52.28,13000.0,39.3773,39.3999,39.3245,39.3999,13000.0
2009-10-05 10:30:00,52.29,52.32,52.25,52.25,15800.0,39.4074,39.43,39.3773,39.3773,15800.0
2009-10-05 10:35:00,52.26,52.37,52.24,52.37,8600.0,39.3848,39.4677,39.3697,39.4677,8600.0
2009-10-05 10:40:00,52.37,52.38,52.34,52.37,11900.0,39.4677,39.4752,39.4451,39.4677,11900.0
2009-10-05 10:45:00,52.4,52.4,52.33,52.38,13900.0,39.4903,39.4903,39.4376,39.4752,13900.0
2009-10-05 10:50:00,52.34,52.37,52.3,52.34,5600.0,39.4451,39.4677,39.415,39.4451,5600.0
2009-10-05 10:55:00,52.34,52.48,52.34,52.48,9300.0,39.4451,39.5506,39.4451,39.5506,9300.0
2009-10-05 11:00:00,52.49,52.51,52.46,52.47,14400.0,39.5581,39.5732,39.5355,39.5431,14400.0
2009-10-05 11:05:00,52.5,52.53,52.45,52.46,4300.0,39.5657,39.5883,39.528,39.5355,4300.0
2009-10-05 11:10:00,52.45,52.46,52.4,52.46,10100.0,39.528,39.5355,39.4903,39.5355,10100.0
2009-10-05 11:15:00,52.44,52.44,52.38,52.42,7800.0,39.5205,39.5205,39.4752,39.5054,7800.0
2009-10-05 11:20:00,52.43,52.45,52.39,52.45,4900.0,39.5129,39.528,39.4828,39.528,4900.0
2009-10-05 11:25:00,52.43,52.43,52.38,52.4,17400.0,39.5129,39.5129,39.4752,39.4903,17400.0
2009-10-05 11:30:00,52.4,52.46,52.39,52.39,7400.0,39.4903,39.5355,39.4828,39.4828,7400.0
2009-10-05 11:35:00,52.39,52.4,52.31,52.32,22300.0,39.4828,39.4903,39.4225,39.43,22300.0
2009-10-05 11:40:00,52.32,52.37,52.32,52.37,5000.0,39.43,39.4677,39.43,39.4677,5000.0
2009-10-05 11:45:00,52.37,52.39,52.36,52.38,3200.0,39.4677,39.4828,39.4602,39.4752,3200.0
2009-10-05 11:50:00,52.4,52.46,52.39,52.43,13700.0,39.4903,39.5355,39.4828,39.5129,13700.0
2009-10-05 11:55:00,52.43,52.49,52.43,52.45,7200.0,39.5129,39.5581,39.5129,39.528,7200.0
2009-10-05 12:00:00,52.46,52.47,52.43,52.44,4800.0,39.5355,39.5431,39.5129,39.5205,4800.0
2009-10-05 12:05:00,52.45,52.47,52.41,52.42,8600.0,39.528,39.5431,39.4979,39.5054,8600.0
2009-10-05 12:10:00,52.42,52.43,52.41,52.42,5300.0,39.5054,39.5129,39.4979,39.5054,5300.0
2009-10-05 12:15:00,52.46,52.46,52.43,52.44,1700.0,39.5355,39.5355,39.5129,39.5205,1700.0
2009-10-05 12:20:00,52.43,52.47,52.42,52.47,5200.0,39.5129,39.5431,39.5054,39.5431,5200.0
2009-10-05 12:25:00,52.46,52.46,52.43,52.43,4600.0,39.5355,39.5355,39.5129,39.5129,4600.0
2009-10-05 12:30:00,52.42,52.46,52.42,52.46,3800.0,39.5054,39.5355,39.5054,39.5355,3800.0
2009-10-05 12:35:00,52.46,52.47,52.44,52.46,7100.0,39.5355,39.5431,39.5205,39.5355,7100.0
2009-10-05 12:40:00,52.43,52.53,52.43,52.5,19600.0,39.5129,39.5883,39.5129,39.5657,19600.0
2009-10-05 12:45:00,52.51,52.58,52.51,52.55,15000.0,39.5732,39.626,39.5732,39.6034,15000.0
2009-10-05 12:50:00,52.55,52.56,52.53,52.53,7200.0,39.6034,39.6109,39.5883,39.5883,7200.0
2009-10-05 12:55:00,52.55,52.55,52.5,52.54,6200.0,39.6034,39.6034,39.5657,39.5958,6200.0
2009-10-05 13:00:00,52.54,52.55,52.53,52.54,7900.0,39.5958,39.6034,39.5883,39.5958,7900.0
2009-10-05 13:05:00,52.54,52.57,52.54,52.56,1900.0,39.5958,39.6184,39.5958,39.6109,1900.0
2009-10-05 13:10:00,52.57,52.57,52.53,52.55,8500.0,39.6184,39.6184,39.5883,39.6034,8500.0
2009-10-05 13:15:00,52.55,52.57,52.53,52.54,4000.0,39.6034,39.6184,39.5883,39.5958,4000.0
2009-10-05 13:20:00,52.53,52.58,52.53,52.53,4400.0,39.5883,39.626,39.5883,39.5883,4400.0
2009-10-05 13:25:00,52.53,52.55,52.53,52.55,1400.0,39.5883,39.6034,39.5883,39.6034,1400.0
2009-10-05 13:30:00,52.54,52.55,52.48,52.51,12600.0,39.5958,39.6034,39.5506,39.5732,12600.0
2009-10-05 13:35:00,52.49,52.52,52.49,52.5,8000.0,39.5581,39.5808,39.5581,39.5657,8000.0
2009-10-05 13:40:00,52.48,52.53,52.48,52.51,4600.0,39.5506,39.5883,39.5506,39.5732,4600.0
2009-10-05 13:45:00,52.5,52.54,52.5,52.51,6000.0,39.5657,39.5958,39.5657,39.5732,6000.0
2009-10-05 13:50:00,52.51,52.57,52.51,52.56,4200.0,39.5732,39.6184,39.5732,39.6109,4200.0
2009-10-05 13:55:00,52.56,52.56,52.53,52.53,2100.0,39.6109,39.6109,39.5883,39.5883,2100.0
2009-10-05 14:00:00,52.53,52.57,52.53,52.54,11100.0,39.5883,39.6184,39.5883,39.5958,11100.0
2009-10-05 14:05:00,52.54,52.57,52.51,52.52,8200.0,39.5958,39.6184,39.5732,39.5808,8200.0
2009-10-05 14:10:00,52.52,52.52,52.49,52.52,6500.0,39.5808,39.5808,39.5581,39.5808,6500.0
2009-10-05 14:15:00,52.5,52.54,52.5,52.5,7800.0,39.5657,39.5958,39.5657,39.5657,7800.0
2009-10-05 14:20:00,52.49,52.52,52.45,52.49,15900.0,39.5581,39.5808,39.528,39.5581,15900.0
2009-10-05 14:25:00,52.5,52.53,52.46,52.52,17700.0,39.5657,39.5883,39.5355,39.5808,17700.0
2009-10-05 14:30:00,52.52,52.61,52.52,52.59,13500.0,39.5808,39.6486,39.5808,39.6335,13500.0
2009-10-05 14:35:00,52.59,52.63,52.59,52.61,7800.0,39.6335,39.6637,39.6335,39.6486,7800.0
2009-10-05 14:40:00,52.62,52.65,52.59,52.65,19900.0,39.6561,39.6787,39.6335,39.6787,19900.0
2009-10-05 14:45:00,52.68,52.74,52.66,52.72,17400.0,39.7013,39.7466,39.6863,39.7315,17400.0
2009-10-05 14:50:00,52.73,52.78,52.72,52.77,10800.0,39.739,39.7767,39.7315,39.7692,10800.0
2009-10-05 14:55:00,52.76,52.82,52.75,52.75,23200.0,39.7616,39.8068,39.7541,39.7541,23200.0
2009-10-05 15:00:00,52.76,52.76,52.71,52.76,25000.0,39.7616,39.7616,39.7239,39.7616,25000.0
2009-10-05 15:05:00,52.75,52.77,52.74,52.77,15800.0,39.7541,39.7692,39.7466,39.7692,15800.0
2009-10-05 15:10:00,52.78,52.79,52.75,52.75,27400.0,39.7767,39.7842,39.7541,39.7541,27400.0
2009-10-05 15:15:00,52.74,52.75,52.71,52.75,13200.0,39.7466,39.7541,39.7239,39.7541,13200.0
2009-10-05 15:20:00,52.76,52.76,52.74,52.74,7900.0,39.7616,39.7616,39.7466,39.7466,7900.0
2009-10-05 15:25:00,52.73,52.75,52.71,52.74,12200.0,39.739,39.7541,39.7239,39.7466,12200.0
2009-10-05 15:30:00,52.74,52.75,52.71,52.71,13800.0,39.7466,39.7541,39.7239,39.7239,13800.0
2009-10-05 15:35:00,52.7,52.76,52.69,52.73,13700.0,39.7164,39.7616,39.7089,39.739,13700.0
2009-10-05 15:40:00,52.73,52.76,52.67,52.69,26600.0,39.739,39.7616,39.6938,39.7089,26600.0
2009-10-05 15:45:00,52.68,52.73,52.65,52.73,12400.0,39.7013,39.739,39.6787,39.739,12400.0
2009-10-05 15:50:00,52.72,52.72,52.65,52.69,30000.0,39.7315,39.7315,39.6787,39.7089,30000.0
2009-10-05 15:55:00,52.68,52.7,52.66,52.68,21300.0,39.7013,39.7164,39.6863,39.7013,21300.0
2009-10-06 09:30:00,53.14,53.21,53.08,53.16,188900.0,40.048,40.1008,40.0028,40.0631,188900.0
2009-10-06 09:35:00,53.16,53.23,53.16,53.2,37100.0,40.0631,40.1158,40.0631,40.0932,37100.0
2009-10-06 09:40:00,53.22,53.36,53.22,53.31,63800.0,40.1083,40.2138,40.1083,40.1761,63800.0
2009-10-06 09:45:00,53.33,53.4,53.31,53.31,48300.0,40.1912,40.2439,40.1761,40.1761,48300.0
2009-10-06 09:50:00,53.33,53.47,53.32,53.46,92700.0,40.1912,40.2967,40.1837,40.2892,92700.0
2009-10-06 09:55:00,53.47,53.5,53.44,53.45,25400.0,40.2967,40.3193,40.2741,40.2816,25400.0
2009-10-06 10:00:00,53.45,53.53,53.44,53.49,44200.0,40.2816,40.3419,40.2741,40.3118,44200.0
2009-10-06 10:05:00,53.49,53.53,53.45,53.45,18500.0,40.3118,40.3419,40.2816,40.2816,18500.0
2009-10-06 10:10:00,53.49,53.49,53.43,53.47,3800.0,40.3118,40.3118,40.2666,40.2967,3800.0
2009-10-06 10:15:00,53.48,53.48,53.46,53.47,7100.0,40.3042,40.3042,40.2892,40.2967,7100.0
2009-10-06 10:20:00,53.5,53.54,53.47,53.54,12400.0,40.3193,40.3495,40.2967,40.3495,12400.0
2009-10-06 10:25:00,53.53,53.53,53.41,53.41,25200.0,40.3419,40.3419,40.2515,40.2515,25200.0
2009-10-06 10:30:00,53.4,53.45,53.4,53.43,16800.0,40.2439,40.2816,40.2439,40.2666,16800.0
2009-10-06 10:35:00,53.41,53.49,53.41,53.48,14300.0,40.2515,40.3118,40.2515,40.3042,14300.0
2009-10-06 10:40:00,53.5,53.59,53.49,53.57,32900.0,40.3193,40.3871,40.3118,40.3721,32900.0
2009-10-06 10:45:00,53.58,53.58,53.54,53.56,13400.0,40.3796,40.3796,40.3495,40.3645,13400.0
2009-10-06 10:50:00,53.55,53.56,53.53,53.54,12300.0,40.357,40.3645,40.3419,40.3495,12300.0
2009-10-06 10:55:00,53.57,53.57,53.55,53.56,7400.0,40.3721,40.3721,40.357,40.3645,7400.0
2009-10-06 11:00:00,53.58,53.59,53.55,53.59,27600.0,40.3796,40.3871,40.357,40.3871,27600.0
2009-10-06 11:05:00,53.58,53.74,53.57,53.74,35600.0,40.3796,40.5002,40.3721,40.5002,35600.0
2009-10-06 11:10:00,53.73,53.76,53.71,53.71,14600.0,40.4926,40.5153,40.4776,40.4776,14600.0
2009-10-06 11:15:00,53.71,53.74,53.68,53.68,22800.0,40.4776,40.5002,40.455,40.455,22800.0
2009-10-06 11:20:00,53.67,53.71,53.66,53.66,26000.0,40.4474,40.4776,40.4399,40.4399,26000.0
2009-10-06 11:25:00,53.66,53.69,53.65,53.66,13300.0,40.4399,40.4625,40.4324,40.4399,13300.0
2009-10-06 11:30:00,53.66,53.67,53.64,53.65,10000.0,40.4399,40.4474,40.4248,40.4324,10000.0
2009-10-06 11:35:00,53.66,53.68,53.64,53.65,7700.0,40.4399,40.455,40.4248,40.4324,7700.0
2009-10-06 11:40:00,53.63,53.63,53.58,53.59,8900.0,40.4173,40.4173,40.3796,40.3871,8900.0
2009-10-06 11:45:00,53.58,53.64,53.58,53.62,7100.0,40.3796,40.4248,40.3796,40.4097,7100.0
2009-10-06 11:50:00,53.61,53.64,53.55,53.58,19800.0,40.4022,40.4248,40.357,40.3796,19800.0
2009-10-06 11:55:00,53.56,53.59,53.56,53.59,13000.0,40.3645,40.3871,40.3645,40.3871,13000.0
2009-10-06 12:00:00,53.59,53.62,53.59,53.62,15100.0,40.3871,40.4097,40.3871,40.4097,15100.0
2009-10-06 12:05:00,53.64,53.65,53.63,53.64,12700.0,40.4248,40.4324,40.4173,40.4248,12700.0
2009-10-06 12:10:00,53.65,53.65,53.6,53.6,8900.0,40.4324,40.4324,40.3947,40.3947,8900.0
2009-10-06 12:15:00,53.62,53.65,53.62,53.62,10400.0,40.4097,40.4324,40.4097,40.4097,10400.0
2009-10-06 12:20:00,53.65,53.65,53.6,53.63,10500.0,40.4324,40.4324,40.3947,40.4173,10500.0
2009-10-06 12:25:00,53.63,53.63,53.6,53.6,30800.0,40.4173,40.4173,40.3947,40.3947,30800.0
2009-10-06 12:30:00,53.62,53.63,53.62,53.63,8000.0,40.4097,40.4173,40.4097,40.4173,8000.0
2009-10-06 12:35:00,53.64,53.68,53.64,53.66,10500.0,40.4248,40.455,40.4248,40.4399,10500.0
2009-10-06 12:40:00,53.66,53.69,53.66,53.68,12500.0,40.4399,40.4625,40.4399,40.455,12500.0
2009-10-06 12:45:00,53.65,53.65,53.57,53.57,13600.0,40.4324,40.4324,40.3721,40.3721,13600.0
2009-10-06 12:50:00,53.56,53.56,53.51,53.55,6500.0,40.3645,40.3645,40.3268,40.357,6500.0
2009-10-06 12:55:00,53.56,53.56,53.5,53.5,9600.0,40.3645,40.3645,40.3193,40.3193,9600.0
2009-10-06 13:00:00,53.5,53.5,53.45,53.49,33300.0,40.3193,40.3193,40.2816,40.3118,33300.0
2009-10-06 13:05:00,53.5,53.5,53.4,53.45,21900.0,40.3193,40.3193,40.2439,40.2816,21900.0
2009-10-06 13:10:00,53.44,53.46,53.44,53.46,10100.0,40.2741,40.2892,40.2741,40.2892,10100.0
2009-10-06 13:15:00,53.46,53.52,53.45,53.52,32200.0,40.2892,40.3344,40.2816,40.3344,32200.0
2009-10-06 13:20:00,53.53,53.53,53.48,53.5,18500.0,40.3419,40.3419,40.3042,40.3193,18500.0
2009-10-06 13:25:00,53.51,53.53,53.5,53.51,9800.0,40.3268,40.3419,40.3193,40.3268,9800.0
2009-10-06 13:30:00,53.49,53.49,53.45,53.49,11900.0,40.3118,40.3118,40.2816,40.3118,11900.0
2009-10-06 13:35:00,53.48,53.52,53.48,53.49,18900.0,40.3042,40.3344,40.3042,40.3118,18900.0
2009-10-06 13:40:00,53.49,53.49,53.35,53.38,15600.0,40.3118,40.3118,40.2063,40.2289,15600.0
2009-10-06 13:45:00,53.38,53.4,53.37,53.39,6000.0,40.2289,40.2439,40.2213,40.2364,6000.0
2009-10-06 13:50:00,53.38,53.38,53.26,53.3,38700.0,40.2289,40.2289,40.1384,40.1686,38700.0
2009-10-06 13:55:00,53.3,53.38,53.3,53.33,58200.0,40.1686,40.2289,40.1686,40.1912,58200.0
2009-10-06 14:00:00,53.33,53.34,53.23,53.23,68300.0,40.1912,40.1987,40.1158,40.1158,68300.0
2009-10-06 14:05:00,53.23,53.25,53.18,53.2,38100.0,40.1158,40.1309,40.0781,40.0932,38100.0
2009-10-06 14:10:00,53.2,53.28,53.19,53.26,7800.0,40.0932,40.1535,40.0857,40.1384,7800.0
2009-10-06 14:15:00,53.26,53.26,53.21,53.21,18100.0,40.1384,40.1384,40.1008,40.1008,18100.0
2009-10-06 14:20:00,53.22,53.23,53.06,53.12,25500.0,40.1083,40.1158,39.9877,40.0329,25500.0
2009-10-06 14:25:00,53.13,53.14,53.09,53.09,14200.0,40.0405,40.048,40.0103,40.0103,14200.0
2009-10-06 14:30:00,53.06,53.16,53.06,53.16,12500.0,39.9877,40.0631,39.9877,40.0631,12500.0
2009-10-06 14:35:00,53.15,53.22,53.12,53.22,18000.0,40.0555,40.1083,40.0329,40.1083,18000.0
2009-10-06 14:40:00,53.23,53.23,53.18,53.23,9500.0,40.1158,40.1158,40.0781,40.1158,9500.0
2009-10-06 14:45:00,53.21,53.29,53.21,53.25,15500.0,40.1008,40.161,40.1008,40.1309,15500.0
2009-10-06 14:50:00,53.26,53.3,53.23,53.29,29100.0,40.1384,40.1686,40.1158,40.161,29100.0
2009-10-06 14:55:00,53.29,53.29,53.26,53.27,19000.0,40.161,40.161,40.1384,40.146,19000.0
2009-10-06 15:00:00,53.27,53.28,53.23,53.25,9500.0,40.146,40.1535,40.1158,40.1309,9500.0
2009-10-06 15:05:00,53.24,53.41,53.24,53.39,46600.0,40.1234,40.2515,40.1234,40.2364,46600.0
2009-10-06 15:10:00,53.37,53.49,53.37,53.45,26700.0,40.2213,40.3118,40.2213,40.2816,26700.0
2009-10-06 15:15:00,53.45,53.51,53.43,53.46,31700.0,40.2816,40.3268,40.2666,40.2892,31700.0
2009-10-06 15:20:00,53.46,53.49,53.4,53.43,26700.0,40.2892,40.3118,40.2439,40.2666,26700.0
2009-10-06 15:25:00,53.44,53.52,53.44,53.47,23700.0,40.2741,40.3344,40.2741,40.2967,23700.0
2009-10-06 15:30:00,53.5,53.54,53.48,53.51,15400.0,40.3193,40.3495,40.3042,40.3268,15400.0
2009-10-06 15:35:00,53.52,53.52,53.45,53.47,13400.0,40.3344,40.3344,40.2816,40.2967,13400.0
2009-10-06 15:40:00,53.46,53.46,53.35,53.38,21700.0,40.2892,40.2892,40.2063,40.2289,21700.0
2009-10-06 15:45:00,53.38,53.4,53.33,53.37,18100.0,40.2289,40.2439,40.1912,40.2213,18100.0
2009-10-06 15:50:00,53.38,53.45,53.33,53.41,44000.0,40.2289,40.2816,40.1912,40.2515,44000.0
2009-10-06 15:55:00,53.41,53.48,53.39,53.47,30500.0,40.2515,40.3042,40.2364,40.2967,30500.0
2009-10-06 16:00:00,53.44,53.44,53.44,53.44,100.0,40.2741,40.2741,40.2741,40.2741,100.0
2009-10-06 16:05:00,53.44,53.44,53.44,53.44,0.0,40.2741,40.2741,40.2741,40.2741,0.0
2009-10-06 16:10:00,53.44,53.44,53.44,53.44,0.0,40.2741,40.2741,40.2741,40.2741,0.0
2009-10-07 09:30:00,53.36,53.41,53.25,53.38,45900.0,40.2138,40.2515,40.1309,40.2289,45900.0
2009-10-07 09:35:00,53.41,53.5,53.4,53.45,66200.0,40.2515,40.3193,40.2439,40.2816,66200.0
2009-10-07 09:40:00,53.48,53.48,53.3,53.32,46700.0,40.3042,40.3042,40.1686,40.1837,46700.0
2009-10-07 09:45:00,53.33,53.39,53.22,53.26,19300.0,40.1912,40.2364,40.1083,40.1384,19300.0
2009-10-07 09:50:00,53.3,53.39,53.28,53.28,9100.0,40.1686,40.2364,40.1535,40.1535,9100.0
2009-10-07 09:55:00,53.35,53.45,53.35,53.4,5600.0,40.2063,40.2816,40.2063,40.2439,5600.0
2009-10-07 10:00:00,53.39,53.42,53.34,53.38,21300.0,40.2364,40.259,40.1987,40.2289,21300.0
2009-10-07 10:05:00,53.39,53.42,53.37,53.42,7300.0,40.2364,40.259,40.2213,40.259,7300.0
2009-10-07 10:10:00,53.44,53.48,53.42,53.48,13300.0,40.2741,40.3042,40.259,40.3042,13300.0
2009-10-07 10:15:00,53.48,53.57,53.46,53.55,15900.0,40.3042,40.3721,40.2892,40.357,15900.0
2009-10-07 10:20:00,53.55,53.57,53.51,53.52,10900.0,40.357,40.3721,40.3268,40.3344,10900.0
2009-10-07 10:25:00,53.51,53.52,53.5,53.5,3300.0,40.3268,40.3344,40.3193,40.3193,3300.0
2009-10-07 10:30:00,53.48,53.48,53.34,53.37,27500.0,40.3042,40.3042,40.1987,40.2213,27500.0
2009-10-07 10:35:00,53.38,53.46,53.37,53.43,18500.0,40.2289,40.2892,40.2213,40.2666,18500.0
2009-10-07 10:40:00,53.43,53.48,53.42,53.44,14300.0,40.2666,40.3042,40.259,40.2741,14300.0
2009-10-07 10:45:00,53.45,53.45,53.36,53.37,8000.0,40.2816,40.2816,40.2138,40.2213,8000.0
2009-10-07 10:50:00,53.37,53.49,53.37,53.49,21500.0,40.2213,40.3118,40.2213,40.3118,21500.0
2009-10-07 10:55:00,53.5,53.51,53.49,53.5,8400.0,40.3193,40.3268,40.3118,40.3193,8400.0
2009-10-07 11:00:00,53.5,53.6,53.5,53.58,26100.0,40.3193,40.3947,40.3193,40.3796,26100.0
2009-10-07 11:05:00,53.6,53.65,53.57,53.57,14400.0,40.3947,40.4324,40.3721,40.3721,14400.0
2009-10-07 11:10:00,53.57,53.57,53.53,53.53,11100.0,40.3721,40.3721,40.3419,40.3419,11100.0
2009-10-07 11:15:00,53.54,53.54,53.47,53.47,3600.0,40.3495,40.3495,40.2967,40.2967,3600.0
2009-10-07 11:20:00,53.48,53.52,53.48,53.5,8300.0,40.3042,40.3344,40.3042,40.3193,8300.0
2009-10-07 11:25:00,53.52,53.52,53.45,53.46,18100.0,40.3344,40.3344,40.2816,40.2892,18100.0
2009-10-07 11:30:00,53.47,53.47,53.45,53.45,6300.0,40.2967,40.2967,40.2816,40.2816,6300.0
2009-10-07 11:35:00,53.4,53.41,53.39,53.4,3800.0,40.2439,40.2515,40.2364,40.2439,3800.0
2009-10-07 11:40:00,53.41,53.42,53.38,53.39,7500.0,40.2515,40.259,40.2289,40.2364,7500.0
2009-10-07 11:45:00,53.42,53.42,53.35,53.39,6700.0,40.259,40.259,40.2063,40.2364,6700.0
2009-10-07 11:50:00,53.41,53.43,53.39,53.43,2500.0,40.2515,40.2666,40.2364,40.2666,2500.0
2009-10-07 11:55:00,53.38,53.4,53.32,53.32,5300.0,40.2289,40.2439,40.1837,40.1837,5300.0
2009-10-07 12:00:00,53.31,53.39,53.31,53.35,10700.0,40.1761,40.2364,40.1761,40.2063,10700.0
2009-10-07 12:05:00,53.37,53.41,53.37,53.41,2400.0,40.2213,40.2515,40.2213,40.2515,2400.0
2009-10-07 12:10:00,53.41,53.41,53.39,53.4,6300.0,40.2515,40.2515,40.2364,40.2439,6300.0
2009-10-07 12:15:00,53.38,53.41,53.38,53.41,3800.0,40.2289,40.2515,40.2289,40.2515,3800.0
2009-10-07 12:20:00,53.41,53.43,53.38,53.42,9500.0,40.2515,40.2666,40.2289,40.259,9500.0
2009-10-07 12:25:00,53.42,53.43,53.41,53.42,3500.0,40.259,40.2666,40.2515,40.259,3500.0
2009-10-07 12:30:00,53.4,53.4,53.33,53.35,10700.0,40.2439,40.2439,40.1912,40.2063,10700.0
2009-10-07 12:35:00,53.37,53.37,53.33,53.33,2700.0,40.2213,40.2213,40.1912,40.1912,2700.0
2009-10-07 12:40:00,53.35,53.38,53.35,53.37,3600.0,40.2063,40.2289,40.2063,40.2213,3600.0
2009-10-07 12:45:00,53.37,53.37,53.37,53.37,1000.0,40.2213,40.2213,40.2213,40.2213,1000.0
2009-10-07 12:50:00,53.38,53.46,53.38,53.45,13000.0,40.2289,40.2892,40.2289,40.2816,13000.0
2009-10-07 12:55:00,53.45,53.48,53.44,53.46,7800.0,40.2816,40.3042,40.2741,40.2892,7800.0
2009-10-07 13:00:00,53.49,53.49,53.43,53.43,11100.0,40.3118,40.3118,40.2666,40.2666,11100.0
2009-10-07 13:05:00,53.44,53.44,53.4,53.41,7600.0,40.2741,40.2741,40.2439,40.2515,7600.0
2009-10-07 13:10:00,53.41,53.41,53.41,53.41,0.0,40.2515,40.2515,40.2515,40.2515,0.0
2009-10-07 13:15:00,53.4,53.45,53.4,53.45,5800.0,40.2439,40.2816,40.2439,40.2816,5800.0
2009-10-07 13:20:00,53.45,53.45,53.44,53.44,2400.0,40.2816,40.2816,40.2741,40.2741,2400.0
2009-10-07 13:25:00,53.42,53.45,53.4,53.44,7100.0,40.259,40.2816,40.2439,40.2741,7100.0
2009-10-07 13:30:00,53.44,53.45,53.42,53.42,2600.0,40.2741,40.2816,40.259,40.259,2600.0
2009-10-07 13:35:00,53.46,53.49,53.46,53.49,2700.0,40.2892,40.3118,40.2892,40.3118,2700.0
2009-10-07 13:40:00,53.48,53.49,53.44,53.44,6200.0,40.3042,40.3118,40.2741,40.2741,6200.0
2009-10-07 13:45:00,53.43,53.43,53.38,53.38,10200.0,40.2666,40.2666,40.2289,40.2289,10200.0
2009-10-07 13:50:00,53.37,53.4,53.37,53.4,6500.0,40.2213,40.2439,40.2213,40.2439,6500.0
2009-10-07 13:55:00,53.4,53.43,53.39,53.41,8200.0,40.2439,40.2666,40.2364,40.2515,8200.0
2009-10-07 14:00:00,53.43,53.43,53.37,53.39,7300.0,40.2666,40.2666,40.2213,40.2364,7300.0
2009-10-07 14:05:00,53.37,53.37,53.34,53.36,6400.0,40.2213,40.2213,40.1987,40.2138,6400.0
2009-10-07 14:10:00,53.35,53.37,53.29,53.33,13400.0,40.2063,40.2213,40.161,40.1912,13400.0
2009-10-07 14:15:00,53.32,53.34,53.31,53.34,1000.0,40.1837,40.1987,40.1761,40.1987,1000.0
2009-10-07 14:20:00,53.36,53.36,53.3,53.32,9400.0,40.2138,40.2138,40.1686,40.1837,9400.0
2009-10-07 14:25:00,53.31,53.37,53.31,53.36,12600.0,40.1761,40.2213,40.1761,40.2138,12600.0
2009-10-07 14:30:00,53.36,53.37,53.36,53.37,2400.0,40.2138,40.2213,40.2138,40.2213,2400.0
2009-10-07 14:35:00,53.35,53.38,53.34,53.37,9200.0,40.2063,40.2289,40.1987,40.2213,9200.0
2009-10-07 14:40:00,53.36,53.37,53.34,53.34,13200.0,40.2138,40.2213,40.1987,40.1987,13200.0
2009-10-07 14:45:00,53.36,53.48,53.35,53.45,7400.0,40.2138,40.3042,40.2063,40.2816,7400.0
2009-10-07 14:50:00,53.45,53.48,53.45,53.46,6000.0,40.2816,40.3042,40.2816,40.2892,6000.0
2009-10-07 14:55:00,53.45,53.46,53.44,53.45,2600.0,40.2816,40.2892,40.2741,40.2816,2600.0
2009-10-07 15:00:00,53.44,53.44,53.38,53.42,11300.0,40.2741,40.2741,40.2289,40.259,11300.0
2009-10-07 15:05:00,53.4,53.44,53.38,53.44,4000.0,40.2439,40.2741,40.2289,40.2741,4000.0
2009-10-07 15:10:00,53.47,53.51,53.44,53.49,19100.0,40.2967,40.3268,40.2741,40.3118,19100.0
2009-10-07 15:15:00,53.49,53.49,53.44,53.46,17900.0,40.3118,40.3118,40.2741,40.2892,17900.0
2009-10-07 15:20:00,53.46,53.46,53.4,53.41,26500.0,40.2892,40.2892,40.2439,40.2515,26500.0
2009-10-07 15:25:00,53.41,53.48,53.4,53.47,39700.0,40.2515,40.3042,40.2439,40.2967,39700.0
2009-10-07 15:30:00,53.47,53.49,53.46,53.47,55300.0,40.2967,40.3118,40.2892,40.2967,55300.0
2009-10-07 15:35:00,53.48,53.55,53.48,53.54,131600.0,40.3042,40.357,40.3042,40.3495,131600.0
2009-10-07 15:40:00,53.54,53.57,53.5,53.51,94400.0,40.3495,40.3721,40.3193,40.3268,94400.0
2009-10-07 15:45:00,53.5,53.56,53.5,53.55,44500.0,40.3193,40.3645,40.3193,40.357,44500.0
2009-10-07 15:50:00,53.54,53.57,53.53,53.56,37300.0,40.3495,40.3721,40.3419,40.3645,37300.0
2009-10-07 15:55:00,53.53,53.6,53.52,53.57,27600.0,40.3419,40.3947,40.3344,40.3721,27600.0
2009-10-08 09:30:00,54.0,54.05,53.83,53.86,80000.0,40.6961,40.7338,40.568,40.5906,80000.0
2009-10-08 09:35:00,53.87,54.07,53.87,54.04,27500.0,40.5982,40.7489,40.5982,40.7263,27500.0
2009-10-08 09:40:00,54.04,54.08,53.99,54.06,49500.0,40.7263,40.7564,40.6886,40.7413,49500.0
2009-10-08 09:45:00,54.06,54.07,53.97,54.02,96400.0,40.7413,40.7489,40.6735,40.7112,96400.0
2009-10-08 09:50:00,54.02,54.02,53.86,53.92,54300.0,40.7112,40.7112,40.5906,40.6358,54300.0
2009-10-08 09:55:00,53.93,53.95,53.88,53.91,51200.0,40.6434,40.6584,40.6057,40.6283,51200.0
2009-10-08 10:00:00,53.9,53.92,53.8,53.89,33200.0,40.6208,40.6358,40.5454,40.6132,33200.0
2009-10-08 10:05:00,53.89,53.89,53.74,53.84,22600.0,40.6132,40.6132,40.5002,40.5755,22600.0
2009-10-08 10:10:00,53.85,53.92,53.82,53.91,19600.0,40.5831,40.6358,40.5605,40.6283,19600.0
2009-10-08 10:15:00,53.91,53.96,53.9,53.91,66700.0,40.6283,40.666,40.6208,40.6283,66700.0
2009-10-08 10:20:00,53.91,53.99,53.88,53.99,29800.0,40.6283,40.6886,40.6057,40.6886,29800.0
2009-10-08 10:25:00,53.98,53.99,53.97,53.97,67200.0,40.6811,40.6886,40.6735,40.6735,67200.0
2009-10-08 10:30:00,53.97,54.04,53.96,53.99,46700.0,40.6735,40.7263,40.666,40.6886,46700.0
2009-10-08 10:35:00,53.97,54.05,53.97,54.04,43600.0,40.6735,40.7338,40.6735,40.7263,43600.0
2009-10-08 10:40:00,54.02,54.06,54.01,54.02,47400.0,40.7112,40.7413,40.7037,40.7112,47400.0
2009-10-08 10:45:00,54.03,54.07,54.03,54.03,17100.0,40.7187,40.7489,40.7187,40.7187,17100.0
2009-10-08 10:50:00,54.03,54.04,54.02,54.04,16500.0,40.7187,40.7263,40.7112,40.7263,16500.0
2009-10-08 10:55:00,54.04,54.08,54.03,54.05,35500.0,40.7263,40.7564,40.7187,40.7338,35500.0
2009-10-08 11:00:00,54.04,54.09,53.98,54.0,47800.0,40.7263,40.764,40.6811,40.6961,47800.0
2009-10-08 11:05:00,53.98,54.06,53.98,54.06,15600.0,40.6811,40.7413,40.6811,40.7413,15600.0
2009-10-08 11:10:00,54.07,54.1,54.07,54.1,18900.0,40.7489,40.7715,40.7489,40.7715,18900.0
2009-10-08 11:15:00,54.1,54.15,54.08,54.14,70900.0,40.7715,40.8092,40.7564,40.8016,70900.0
2009-10-08 11:20:00,54.15,54.25,54.13,54.24,180500.0,40.8092,40.8845,40.7941,40.877,180500.0
2009-10-08 11:25:00,54.24,54.25,54.17,54.18,178300.0,40.877,40.8845,40.8242,40.8318,178300.0
2009-10-08 11:30:00,54.19,54.25,54.19,54.22,94500.0,40.8393,40.8845,40.8393,40.8619,94500.0
2009-10-08 11:35:00,54.23,54.27,54.23,54.25,59000.0,40.8695,40.8996,40.8695,40.8845,59000.0
2009-10-08 11:40:00,54.24,54.27,54.22,54.22,22700.0,40.877,40.8996,40.8619,40.8619,22700.0
2009-10-08 11:45:00,54.23,54.28,54.2,54.2,32900.0,40.8695,40.9071,40.8469,40.8469,32900.0
2009-10-08 11:50:00,54.2,54.24,54.19,54.23,30300.0,40.8469,40.877,40.8393,40.8695,30300.0
2009-10-08 11:55:00,54.22,54.24,54.22,54.24,7300.0,40.8619,40.877,40.8619,40.877,7300.0
2009-10-08 12:00:00,54.24,54.25,54.18,54.18,9800.0,40.877,40.8845,40.8318,40.8318,9800.0
2009-10-08 12:05:00,54.2,54.2,54.18,54.18,4800.0,40.8469,40.8469,40.8318,40.8318,4800.0
2009-10-08 12:10:00,54.19,54.2,54.19,54.19,10000.0,40.8393,40.8469,40.8393,40.8393,10000.0
2009-10-08 12:15:00,54.19,54.23,54.19,54.23,20000.0,40.8393,40.8695,40.8393,40.8695,20000.0
2009-10-08 12:20:00,54.22,54.27,54.22,54.25,8100.0,40.8619,40.8996,40.8619,40.8845,8100.0
2009-10-08 12:25:00,54.25,54.32,54.25,54.28,20100.0,40.8845,40.9373,40.8845,40.9071,20100.0
2009-10-08 12:30:00,54.31,54.32,54.27,54.27,39700.0,40.9298,40.9373,40.8996,40.8996,39700.0
2009-10-08 12:35:00,54.28,54.28,54.24,54.24,16100.0,40.9071,40.9071,40.877,40.877,16100.0
2009-10-08 12:40:00,54.23,54.31,54.23,54.29,17300.0,40.8695,40.9298,40.8695,40.9147,17300.0
2009-10-08 12:45:00,54.3,54.3,54.26,54.27,13500.0,40.9222,40.9222,40.8921,40.8996,13500.0
2009-10-08 12:50:00,54.27,54.29,54.26,54.28,4000.0,40.8996,40.9147,40.8921,40.9071,4000.0
2009-10-08 12:55:00,54.28,54.29,54.26,54.27,8000.0,40.9071,40.9147,40.8921,40.8996,8000.0
2009-10-08 13:00:00,54.27,54.27,54.23,54.24,13400.0,40.8996,40.8996,40.8695,40.877,13400.0
2009-10-08 13:05:00,54.23,54.23,54.17,54.19,12300.0,40.8695,40.8695,40.8242,40.8393,12300.0
2009-10-08 13:10:00,54.19,54.19,54.11,54.15,12100.0,40.8393,40.8393,40.779,40.8092,12100.0
2009-10-08 13:15:00,54.14,54.17,54.13,54.17,11000.0,40.8016,40.8242,40.7941,40.8242,11000.0
2009-10-08 13:20:00,54.16,54.19,54.15,54.19,6800.0,40.8167,40.8393,40.8092,40.8393,6800.0
2009-10-08 13:25:00,54.15,54.16,54.14,54.15,4800.0,40.8092,40.8167,40.8016,40.8092,4800.0
2009-10-08 13:30:00,54.15,54.17,54.13,54.14,3900.0,40.8092,40.8242,40.7941,40.8016,3900.0
2009-10-08 13:35:00,54.1,54.12,54.0,54.01,27600.0,40.7715,40.7866,40.6961,40.7037,27600.0
2009-10-08 13:40:00,54.01,54.12,54.01,54.11,29200.0,40.7037,40.7866,40.7037,40.779,29200.0
2009-10-08 13:45:00,54.12,54.13,54.08,54.09,7900.0,40.7866,40.7941,40.7564,40.764,7900.0
2009-10-08 13:50:00,54.09,54.15,54.08,54.12,7100.0,40.764,40.8092,40.7564,40.7866,7100.0
2009-10-08 13:55:00,54.12,54.17,54.12,54.17,4500.0,40.7866,40.8242,40.7866,40.8242,4500.0
2009-10-08 14:00:00,54.16,54.16,54.12,54.13,9300.0,40.8167,40.8167,40.7866,40.7941,9300.0
2009-10-08 14:05:00,54.11,54.16,54.11,54.13,5400.0,40.779,40.8167,40.779,40.7941,5400.0
2009-10-08 14:10:00,54.15,54.15,54.08,54.08,25800.0,40.8092,40.8092,40.7564,40.7564,25800.0
2009-10-08 14:15:00,54.07,54.09,54.04,54.04,9200.0,40.7489,40.764,40.7263,40.7263,9200.0
2009-10-08 14:20:00,54.06,54.08,54.04,54.04,5900.0,40.7413,40.7564,40.7263,40.7263,5900.0
2009-10-08 14:25:00,54.01,54.05,53.98,54.04,7800.0,40.7037,40.7338,40.6811,40.7263,7800.0
2009-10-08 14:30:00,54.05,54.1,54.03,54.1,14200.0,40.7338,40.7715,40.7187,40.7715,14200.0
2009-10-08 14:35:00,54.09,54.11,54.07,54.07,6100.0,40.764,40.779,40.7489,40.7489,6100.0
2009-10-08 14:40:00,54.08,54.08,54.03,54.08,7900.0,40.7564,40.7564,40.7187,40.7564,7900.0
2009-10-08 14:45:00,54.11,54.15,54.09,54.13,18400.0,40.779,40.8092,40.764,40.7941,18400.0
2009-10-08 14:50:00,54.14,54.15,54.12,54.13,2200.0,40.8016,40.8092,40.7866,40.7941,2200.0
2009-10-08 14:55:00,54.14,54.14,54.1,54.1,6800.0,40.8016,40.8016,40.7715,40.7715,6800.0
2009-10-08 15:00:00,54.1,54.21,54.1,54.19,26000.0,40.7715,40.8544,40.7715,40.8393,26000.0
2009-10-08 15:05:00,54.18,54.24,54.17,54.23,18100.0,40.8318,40.877,40.8242,40.8695,18100.0
2009-10-08 15:10:00,54.23,54.23,54.15,54.16,14500.0,40.8695,40.8695,40.8092,40.8167,14500.0
2009-10-08 15:15:00,54.15,54.18,54.14,54.17,19800.0,40.8092,40.8318,40.8016,40.8242,19800.0
2009-10-08 15:20:00,54.18,54.24,54.17,54.23,9100.0,40.8318,40.877,40.8242,40.8695,9100.0
2009-10-08 15:25:00,54.22,54.22,54.13,54.14,31900.0,40.8619,40.8619,40.7941,40.8016,31900.0
2009-10-08 15:30:00,54.12,54.14,54.09,54.1,18800.0,40.7866,40.8016,40.764,40.7715,18800.0
2009-10-08 15:35:00,54.09,54.1,54.02,54.05,55300.0,40.764,40.7715,40.7112,40.7338,55300.0
2009-10-08 15:40:00,54.05,54.1,54.04,54.08,27400.0,40.7338,40.7715,40.7263,40.7564,27400.0
2009-10-08 15:45:00,54.07,54.13,54.05,54.1,25000.0,40.7489,40.7941,40.7338,40.7715,25000.0
2009-10-08 15:50:00,54.11,54.12,54.05,54.08,31800.0,40.779,40.7866,40.7338,40.7564,31800.0
2009-10-08 15:55:00,54.08,54.08,54.01,54.05,23900.0,40.7564,40.7564,40.7037,40.7338,23900.0
2009-10-09 09:30:00,54.08,54.08,53.92,53.99,51000.0,40.7564,40.7564,40.6358,40.6886,51000.0
2009-10-09 09:35:00,53.99,54.04,53.95,54.01,26000.0,40.6886,40.7263,40.6584,40.7037,26000.0
2009-10-09 09:40:00,54.05,54.11,54.05,54.11,12700.0,40.7338,40.779,40.7338,40.779,12700.0
2009-10-09 09:45:00,54.12,54.17,54.09,54.13,8300.0,40.7866,40.8242,40.764,40.7941,8300.0
2009-10-09 09:50:00,54.17,54.19,54.12,54.13,11100.0,40.8242,40.8393,40.7866,40.7941,11100.0
2009-10-09 09:55:00,54.16,54.19,54.16,54.18,5800.0,40.8167,40.8393,40.8167,40.8318,5800.0
2009-10-09 10:00:00,54.21,54.21,54.15,54.15,3900.0,40.8544,40.8544,40.8092,40.8092,3900.0
2009-10-09 10:05:00,54.14,54.19,54.14,54.18,6800.0,40.8016,40.8393,40.8016,40.8318,6800.0
2009-10-09 10:10:00,54.18,54.24,54.18,54.19,16400.0,40.8318,40.877,40.8318,40.8393,16400.0
2009-10-09 10:15:00,54.19,54.21,54.14,54.14,23500.0,40.8393,40.8544,40.8016,40.8016,23500.0
2009-10-09 10:20:00,54.14,54.15,54.09,54.15,15100.0,40.8016,40.8092,40.764,40.8092,15100.0
2009-10-09 10:25:00,54.15,54.2,54.15,54.18,84500.0,40.8092,40.8469,40.8092,40.8318,84500.0
2009-10-09 10:30:00,54.17,54.25,54.16,54.21,219100.0,40.8242,40.8845,40.8167,40.8544,219100.0
2009-10-09 10:35:00,54.21,54.22,54.14,54.17,114000.0,40.8544,40.8619,40.8016,40.8242,114000.0
2009-10-09 10:40:00,54.17,54.18,54.14,54.17,25400.0,40.8242,40.8318,40.8016,40.8242,25400.0
2009-10-09 10:45:00,54.16,54.16,54.11,54.14,10400.0,40.8167,40.8167,40.779,40.8016,10400.0
2009-10-09 10:50:00,54.14,54.21,54.14,54.21,11400.0,40.8016,40.8544,40.8016,40.8544,11400.0
2009-10-09 10:55:00,54.21,54.21,54.2,54.2,18000.0,40.8544,40.8544,40.8469,40.8469,18000.0
2009-10-09 11:00:00,54.19,54.19,54.15,54.19,25800.0,40.8393,40.8393,40.8092,40.8393,25800.0
2009-10-09 11:05:00,54.19,54.21,54.18,54.2,5000.0,40.8393,40.8544,40.8318,40.8469,5000.0
2009-10-09 11:10:00,54.21,54.24,54.18,54.18,15400.0,40.8544,40.877,40.8318,40.8318,15400.0
2009-10-09 11:15:00,54.18,54.2,54.15,54.18,11100.0,40.8318,40.8469,40.8092,40.8318,11100.0
2009-10-09 11:20:00,54.18,54.25,54.18,54.23,24400.0,40.8318,40.8845,40.8318,40.8695,24400.0
2009-10-09 11:25:00,54.24,54.26,54.23,54.23,11400.0,40.877,40.8921,40.8695,40.8695,11400.0
2009-10-09 11:30:00,54.23,54.25,54.2,54.25,17800.0,40.8695,40.8845,40.8469,40.8845,17800.0
2009-10-09 11:35:00,54.25,54.26,54.18,54.21,14300.0,40.8845,40.8921,40.8318,40.8544,14300.0
2009-10-09 11:40:00,54.22,54.22,54.19,54.19,9900.0,40.8619,40.8619,40.8393,40.8393,9900.0
2009-10-09 11:45:00,54.17,54.17,54.15,54.15,2300.0,40.8242,40.8242,40.8092,40.8092,2300.0
2009-10-09 11:50:00,54.14,54.2,54.14,54.17,15100.0,40.8016,40.8469,40.8016,40.8242,15100.0
2009-10-09 11:55:00,54.16,54.17,54.15,54.16,10700.0,40.8167,40.8242,40.8092,40.8167,10700.0
2009-10-09 12:00:00,54.16,54.18,54.13,54.15,6600.0,40.8167,40.8318,40.7941,40.8092,6600.0
2009-10-09 12:05:00,54.13,54.13,54.06,54.08,12400.0,40.7941,40.7941,40.7413,40.7564,12400.0
2009-10-09 12:10:00,54.08,54.1,54.08,54.1,5000.0,40.7564,40.7715,40.7564,40.7715,5000.0
2009-10-09 12:15:00,54.1,54.13,54.1,54.12,8000.0,40.7715,40.7941,40.7715,40.7866,8000.0
2009-10-09 12:20:00,54.11,54.11,54.07,54.07,10300.0,40.779,40.779,40.7489,40.7489,10300.0
2009-10-09 12:25:00,54.07,54.08,54.07,54.08,5200.0,40.7489,40.7564,40.7489,40.7564,5200.0
2009-10-09 12:30:00,54.09,54.1,54.06,54.1,24200.0,40.764,40.7715,40.7413,40.7715,24200.0
2009-10-09 12:35:00,54.1,54.1,54.07,54.09,23900.0,40.7715,40.7715,40.7489,40.764,23900.0
2009-10-09 12:40:00,54.09,54.11,54.09,54.09,9400.0,40.764,40.779,40.764,40.764,9400.0
2009-10-09 12:45:00,54.07,54.1,54.07,54.1,17800.0,40.7489,40.7715,40.7489,40.7715,17800.0
2009-10-09 12:50:00,54.11,54.14,54.11,54.14,5400.0,40.779,40.8016,40.779,40.8016,5400.0
2009-10-09 12:55:00,54.16,54.16,54.14,54.15,6600.0,40.8167,40.8167,40.8016,40.8092,6600.0
2009-10-09 13:00:00,54.17,54.19,54.17,54.17,6300.0,40.8242,40.8393,40.8242,40.8242,6300.0
2009-10-09 13:05:00,54.16,54.16,54.15,54.16,5000.0,40.8167,40.8167,40.8092,40.8167,5000.0
2009-10-09 13:10:00,54.14,54.16,54.14,54.15,9700.0,40.8016,40.8167,40.8016,40.8092,9700.0
2009-10-09 13:15:00,54.14,54.21,54.14,54.21,9400.0,40.8016,40.8544,40.8016,40.8544,9400.0
2009-10-09 13:20:00,54.19,54.22,54.19,54.22,1500.0,40.8393,40.8619,40.8393,40.8619,1500.0
2009-10-09 13:25:00,54.22,54.22,54.2,54.2,3200.0,40.8619,40.8619,40.8469,40.8469,3200.0
2009-10-09 13:30:00,54.21,54.21,54.19,54.2,10200.0,40.8544,40.8544,40.8393,40.8469,10200.0
2009-10-09 13:35:00,54.19,54.2,54.17,54.17,71600.0,40.8393,40.8469,40.8242,40.8242,71600.0
2009-10-09 13:40:00,54.16,54.18,54.15,54.17,44500.0,40.8167,40.8318,40.8092,40.8242,44500.0
2009-10-09 13:45:00,54.17,54.17,54.15,54.17,13700.0,40.8242,40.8242,40.8092,40.8242,13700.0
2009-10-09 13:50:00,54.16,54.17,54.15,54.16,5700.0,40.8167,40.8242,40.8092,40.8167,5700.0
2009-10-09 13:55:00,54.16,54.18,54.16,54.17,8000.0,40.8167,40.8318,40.8167,40.8242,8000.0
2009-10-09 14:00:00,54.16,54.17,54.15,54.17,14600.0,40.8167,40.8242,40.8092,40.8242,14600.0
2009-10-09 14:05:00,54.17,54.17,54.14,54.14,3800.0,40.8242,40.8242,40.8016,40.8016,3800.0
2009-10-09 14:10:00,54.14,54.16,54.11,54.15,27800.0,40.8016,40.8167,40.779,40.8092,27800.0
2009-10-09 14:15:00,54.15,54.17,54.15,54.17,10600.0,40.8092,40.8242,40.8092,40.8242,10600.0
2009-10-09 14:20:00,54.16,54.17,54.15,54.15,10600.0,40.8167,40.8242,40.8092,40.8092,10600.0
2009-10-09 14:25:00,54.15,54.16,54.13,54.15,11000.0,40.8092,40.8167,40.7941,40.8092,11000.0
2009-10-09 14:30:00,54.16,54.18,54.16,54.16,9300.0,40.8167,40.8318,40.8167,40.8167,9300.0
2009-10-09 14:35:00,54.16,54.17,54.15,54.17,4500.0,40.8167,40.8242,40.8092,40.8242,4500.0
2009-10-09 14:40:00,54.18,54.18,54.16,54.17,5900.0,40.8318,40.8318,40.8167,40.8242,5900.0
2009-10-09 14:45:00,54.17,54.22,54.15,54.2,15400.0,40.8242,40.8619,40.8092,40.8469,15400.0
2009-10-09 14:50:00,54.21,54.22,54.2,54.22,5800.0,40.8544,40.8619,40.8469,40.8619,5800.0
2009-10-09 14:55:00,54.21,54.25,54.21,54.25,3400.0,40.8544,40.8845,40.8544,40.8845,3400.0
2009-10-09 15:00:00,54.24,54.31,54.24,54.31,35500.0,40.877,40.9298,40.877,40.9298,35500.0
2009-10-09 15:05:00,54.3,54.34,54.3,54.34,19600.0,40.9222,40.9524,40.9222,40.9524,19600.0
2009-10-09 15:10:00,54.34,54.37,54.34,54.36,21600.0,40.9524,40.975,40.9524,40.9674,21600.0
2009-10-09 15:15:00,54.36,54.36,54.27,54.3,12300.0,40.9674,40.9674,40.8996,40.9222,12300.0
2009-10-09 15:20:00,54.28,54.3,54.28,54.29,3900.0,40.9071,40.9222,40.9071,40.9147,3900.0
2009-10-09 15:25:00,54.3,54.32,54.3,54.32,15400.0,40.9222,40.9373,40.9222,40.9373,15400.0
2009-10-09 15:30:00,54.31,54.31,54.27,54.27,19200.0,40.9298,40.9298,40.8996,40.8996,19200.0
2009-10-09 15:35:00,54.28,54.32,54.27,54.32,11000.0,40.9071,40.9373,40.8996,40.9373,11000.0
2009-10-09 15:40:00,54.32,54.34,54.31,54.31,15400.0,40.9373,40.9524,40.9298,40.9298,15400.0
2009-10-09 15:45:00,54.31,54.32,54.25,54.28,28200.0,40.9298,40.9373,40.8845,40.9071,28200.0
2009-10-09 15:50:00,54.28,54.34,54.28,54.31,16900.0,40.9071,40.9524,40.9071,40.9298,16900.0
2009-10-09 15:55:00,54.32,54.37,54.31,54.37,26600.0,40.9373,40.975,40.9298,40.975,26600.0
2009-10-12 09:30:00,54.63,54.71,54.6,54.68,51800.0,41.1709,41.2312,41.1483,41.2086,51800.0
2009-10-12 09:35:00,54.68,54.75,54.68,54.7,13500.0,41.2086,41.2614,41.2086,41.2237,13500.0
2009-10-12 09:40:00,54.71,54.77,54.7,54.74,24000.0,41.2312,41.2764,41.2237,41.2538,24000.0
2009-10-12 09:45:00,54.75,54.77,54.73,54.73,17700.0,41.2614,41.2764,41.2463,41.2463,17700.0
2009-10-12 09:50:00,54.74,54.78,54.73,54.75,7400.0,41.2538,41.284,41.2463,41.2614,7400.0
2009-10-12 09:55:00,54.75,54.83,54.75,54.83,8900.0,41.2614,41.3216,41.2614,41.3216,8900.0
2009-10-12 10:00:00,54.82,54.84,54.8,54.82,11400.0,41.3141,41.3292,41.299,41.3141,11400.0
2009-10-12 10:05:00,54.83,54.83,54.8,54.82,7000.0,41.3216,41.3216,41.299,41.3141,7000.0
2009-10-12 10:10:00,54.81,54.81,54.76,54.78,7600.0,41.3066,41.3066,41.2689,41.284,7600.0
2009-10-12 10:15:00,54.78,54.83,54.7,54.71,20100.0,41.284,41.3216,41.2237,41.2312,20100.0
2009-10-12 10:20:00,54.72,54.72,54.7,54.71,8100.0,41.2387,41.2387,41.2237,41.2312,8100.0
2009-10-12 10:25:00,54.7,54.74,54.7,54.74,7500.0,41.2237,41.2538,41.2237,41.2538,7500.0
2009-10-12 10:30:00,54.72,54.8,54.72,54.8,18300.0,41.2387,41.299,41.2387,41.299,18300.0
2009-10-12 10:35:00,54.8,54.8,54.77,54.77,15500.0,41.299,41.299,41.2764,41.2764,15500.0
2009-10-12 10:40:00,54.76,54.79,54.76,54.78,2200.0,41.2689,41.2915,41.2689,41.284,2200.0
2009-10-12 10:45:00,54.78,54.8,54.76,54.76,13800.0,41.284,41.299,41.2689,41.2689,13800.0
2009-10-12 10:50:00,54.76,54.78,54.75,54.78,7500.0,41.2689,41.284,41.2614,41.284,7500.0
2009-10-12 10:55:00,54.78,54.8,54.78,54.79,6600.0,41.284,41.299,41.284,41.2915,6600.0
2009-10-12 11:00:00,54.78,54.79,54.76,54.77,7800.0,41.284,41.2915,41.2689,41.2764,7800.0
2009-10-12 11:05:00,54.77,54.8,54.76,54.8,6400.0,41.2764,41.299,41.2689,41.299,6400.0
2009-10-12 11:10:00,54.79,54.81,54.78,54.79,6400.0,41.2915,41.3066,41.284,41.2915,6400.0
2009-10-12 11:15:00,54.79,54.8,54.78,54.8,6100.0,41.2915,41.299,41.284,41.299,6100.0
2009-10-12 11:20:00,54.79,54.8,54.77,54.79,15600.0,41.2915,41.299,41.2764,41.2915,15600.0
2009-10-12 11:25:00,54.78,54.79,54.75,54.75,13600.0,41.284,41.2915,41.2614,41.2614,13600.0
2009-10-12 11:30:00,54.76,54.76,54.7,54.73,17500.0,41.2689,41.2689,41.2237,41.2463,17500.0
2009-10-12 11:35:00,54.73,54.74,54.71,54.74,6100.0,41.2463,41.2538,41.2312,41.2538,6100.0
2009-10-12 11:40:00,54.75,54.75,54.73,54.73,4500.0,41.2614,41.2614,41.2463,41.2463,4500.0
2009-10-12 11:45:00,54.73,54.74,54.72,54.72,4600.0,41.2463,41.2538,41.2387,41.2387,4600.0
2009-10-12 11:50:00,54.72,54.73,54.7,54.71,3100.0,41.2387,41.2463,41.2237,41.2312,3100.0
2009-10-12 11:55:00,54.72,54.72,54.7,54.72,1800.0,41.2387,41.2387,41.2237,41.2387,1800.0
2009-10-12 12:00:00,54.71,54.71,54.7,54.7,10000.0,41.2312,41.2312,41.2237,41.2237,10000.0
2009-10-12 12:05:00,54.7,54.73,54.7,54.72,2100.0,41.2237,41.2463,41.2237,41.2387,2100.0
2009-10-12 12:10:00,54.72,54.77,54.72,54.76,6700.0,41.2387,41.2764,41.2387,41.2689,6700.0
2009-10-12 12:15:00,54.77,54.77,54.74,54.74,9000.0,41.2764,41.2764,41.2538,41.2538,9000.0
2009-10-12 12:20:00,54.74,54.75,54.73,54.74,4300.0,41.2538,41.2614,41.2463,41.2538,4300.0
2009-10-12 12:25:00,54.74,54.74,54.71,54.73,6100.0,41.2538,41.2538,41.2312,41.2463,6100.0
2009-10-12 12:30:00,54.73,54.73,54.69,54.71,8600.0,41.2463,41.2463,41.2161,41.2312,8600.0
2009-10-12 12:35:00,54.71,54.71,54.7,54.71,8900.0,41.2312,41.2312,41.2237,41.2312,8900.0
2009-10-12 12:40:00,54.73,54.73,54.7,54.71,6000.0,41.2463,41.2463,41.2237,41.2312,6000.0
2009-10-12 12:45:00,54.71,54.71,54.71,54.71,1800.0,41.2312,41.2312,41.2312,41.2312,1800.0
2009-10-12 12:50:00,54.73,54.75,54.71,54.75,7000.0,41.2463,41.2614,41.2312,41.2614,7000.0
2009-10-12 12:55:00,54.75,54.77,54.74,54.75,8400.0,41.2614,41.2764,41.2538,41.2614,8400.0
2009-10-12 13:00:00,54.75,54.76,54.74,54.76,6200.0,41.2614,41.2689,41.2538,41.2689,6200.0
2009-10-12 13:05:00,54.75,54.75,54.73,54.74,13000.0,41.2614,41.2614,41.2463,41.2538,13000.0
2009-10-12 13:10:00,54.74,54.75,54.72,54.75,20600.0,41.2538,41.2614,41.2387,41.2614,20600.0
2009-10-12 13:15:00,54.74,54.75,54.73,54.74,4900.0,41.2538,41.2614,41.2463,41.2538,4900.0
2009-10-12 13:20:00,54.73,54.74,54.73,54.73,8800.0,41.2463,41.2538,41.2463,41.2463,8800.0
2009-10-12 13:25:00,54.72,54.73,54.72,54.72,4800.0,41.2387,41.2463,41.2387,41.2387,4800.0
2009-10-12 13:30:00,54.72,54.73,54.71,54.71,7000.0,41.2387,41.2463,41.2312,41.2312,7000.0
2009-10-12 13:35:00,54.7,54.73,54.69,54.72,4800.0,41.2237,41.2463,41.2161,41.2387,4800.0
2009-10-12 13:40:00,54.74,54.76,54.73,54.76,3400.0,41.2538,41.2689,41.2463,41.2689,3400.0
2009-10-12 13:45:00,54.76,54.76,54.74,54.74,9400.0,41.2689,41.2689,41.2538,41.2538,9400.0
2009-10-12 13:50:00,54.75,54.75,54.73,54.75,25400.0,41.2614,41.2614,41.2463,41.2614,25400.0
2009-10-12 13:55:00,54.75,54.76,54.74,54.74,5300.0,41.2614,41.2689,41.2538,41.2538,5300.0
2009-10-12 14:00:00,54.75,54.75,54.72,54.72,3800.0,41.2614,41.2614,41.2387,41.2387,3800.0
2009-10-12 14:05:00,54.72,54.73,54.7,54.7,12200.0,41.2387,41.2463,41.2237,41.2237,12200.0
2009-10-12 14:10:00,54.69,54.7,54.62,54.62,12600.0,41.2161,41.2237,41.1634,41.1634,12600.0
2009-10-12 14:15:00,54.61,54.63,54.53,54.54,31800.0,41.1558,41.1709,41.0956,41.1031,31800.0
2009-10-12 14:20:00,54.55,54.56,54.45,54.48,13300.0,41.1106,41.1182,41.0353,41.0579,13300.0
2009-10-12 14:25:00,54.48,54.49,54.46,54.49,13900.0,41.0579,41.0654,41.0428,41.0654,13900.0
2009-10-12 14:30:00,54.48,54.48,54.39,54.42,11500.0,41.0579,41.0579,40.99,41.0127,11500.0
2009-10-12 14:35:00,54.42,54.42,54.38,54.42,16100.0,41.0127,41.0127,40.9825,41.0127,16100.0
2009-10-12 14:40:00,54.41,54.47,54.41,54.44,3900.0,41.0051,41.0503,41.0051,41.0277,3900.0
2009-10-12 14:45:00,54.44,54.47,54.43,54.47,2300.0,41.0277,41.0503,41.0202,41.0503,2300.0
2009-10-12 14:50:00,54.46,54.47,54.42,54.47,9400.0,41.0428,41.0503,41.0127,41.0503,9400.0
2009-10-12 14:55:00,54.47,54.5,54.4,54.5,7800.0,41.0503,41.0729,40.9976,41.0729,7800.0
2009-10-12 15:00:00,54.5,54.55,54.5,54.51,8200.0,41.0729,41.1106,41.0729,41.0805,8200.0
2009-10-12 15:05:00,54.52,54.54,54.51,54.54,9500.0,41.088,41.1031,41.0805,41.1031,9500.0
2009-10-12 15:10:00,54.54,54.55,54.51,54.52,16700.0,41.1031,41.1106,41.0805,41.088,16700.0
2009-10-12 15:15:00,54.52,54.53,54.51,54.51,7100.0,41.088,41.0956,41.0805,41.0805,7100.0
2009-10-12 15:20:00,54.53,54.56,54.53,54.56,7300.0,41.0956,41.1182,41.0956,41.1182,7300.0
2009-10-12 15:25:00,54.55,54.57,54.54,54.57,7400.0,41.1106,41.1257,41.1031,41.1257,7400.0
2009-10-12 15:30:00,54.58,54.61,54.58,54.59,14100.0,41.1332,41.1558,41.1332,41.1408,14100.0
2009-10-12 15:35:00,54.59,54.59,54.5,54.52,10600.0,41.1408,41.1408,41.0729,41.088,10600.0
2009-10-12 15:40:00,54.52,54.52,54.49,54.51,11900.0,41.088,41.088,41.0654,41.0805,11900.0
2009-10-12 15:45:00,54.51,54.54,54.5,54.54,25200.0,41.0805,41.1031,41.0729,41.1031,25200.0
2009-10-12 15:50:00,54.54,54.57,54.52,54.55,15000.0,41.1031,41.1257,41.088,41.1106,15000.0
2009-10-12 15:55:00,54.56,54.59,54.53,54.58,32800.0,41.1182,41.1408,41.0956,41.1332,32800.0
2009-10-13 09:30:00,54.48,54.51,54.44,54.49,58700.0,41.0579,41.0805,41.0277,41.0654,58700.0
2009-10-13 09:35:00,54.5,54.54,54.49,54.5,10900.0,41.0729,41.1031,41.0654,41.0729,10900.0
2009-10-13 09:40:00,54.51,54.52,54.34,54.34,31900.0,41.0805,41.088,40.9524,40.9524,31900.0
2009-10-13 09:45:00,54.37,54.4,54.34,54.38,12600.0,40.975,40.9976,40.9524,40.9825,12600.0
2009-10-13 09:50:00,54.36,54.38,54.27,54.27,16400.0,40.9674,40.9825,40.8996,40.8996,16400.0
2009-10-13 09:55:00,54.25,54.28,54.21,54.24,30500.0,40.8845,40.9071,40.8544,40.877,30500.0
2009-10-13 10:00:00,54.21,54.22,54.1,54.11,11300.0,40.8544,40.8619,40.7715,40.779,11300.0
2009-10-13 10:05:00,54.08,54.19,54.08,54.18,16500.0,40.7564,40.8393,40.7564,40.8318,16500.0
2009-10-13 10:10:00,54.18,54.25,54.18,54.23,43000.0,40.8318,40.8845,40.8318,40.8695,43000.0
2009-10-13 10:15:00,54.23,54.23,54.18,54.23,3700.0,40.8695,40.8695,40.8318,40.8695,3700.0
2009-10-13 10:20:00,54.23,54.23,54.14,54.14,17100.0,40.8695,40.8695,40.8016,40.8016,17100.0
2009-10-13 10:25:00,54.14,54.26,54.14,54.26,10800.0,40.8016,40.8921,40.8016,40.8921,10800.0
2009-10-13 10:30:00,54.26,54.32,54.25,54.28,12200.0,40.8921,40.9373,40.8845,40.9071,12200.0
2009-10-13 10:35:00,54.27,54.3,54.27,54.27,7800.0,40.8996,40.9222,40.8996,40.8996,7800.0
2009-10-13 10:40:00,54.25,54.27,54.23,54.26,3100.0,40.8845,40.8996,40.8695,40.8921,3100.0
2009-10-13 10:45:00,54.26,54.27,54.24,54.26,19000.0,40.8921,40.8996,40.877,40.8921,19000.0
2009-10-13 10:50:00,54.26,54.26,54.25,54.26,17000.0,40.8921,40.8921,40.8845,40.8921,17000.0
2009-10-13 10:55:00,54.26,54.33,54.26,54.32,11600.0,40.8921,40.9448,40.8921,40.9373,11600.0
2009-10-13 11:00:00,54.29,54.31,54.29,54.29,3000.0,40.9147,40.9298,40.9147,40.9147,3000.0
2009-10-13 11:05:00,54.29,54.29,54.19,54.22,22100.0,40.9147,40.9147,40.8393,40.8619,22100.0
2009-10-13 11:10:00,54.23,54.28,54.23,54.26,7700.0,40.8695,40.9071,40.8695,40.8921,7700.0
2009-10-13 11:15:00,54.24,54.24,54.21,54.24,3100.0,40.877,40.877,40.8544,40.877,3100.0
2009-10-13 11:20:00,54.25,54.25,54.23,54.24,2000.0,40.8845,40.8845,40.8695,40.877,2000.0
2009-10-13 11:25:00,54.23,54.31,54.23,54.28,4000.0,40.8695,40.9298,40.8695,40.9071,4000.0
2009-10-13 11:30:00,54.3,54.35,54.3,54.31,5400.0,40.9222,40.9599,40.9222,40.9298,5400.0
2009-10-13 11:35:00,54.31,54.37,54.31,54.37,7500.0,40.9298,40.975,40.9298,40.975,7500.0
2009-10-13 11:40:00,54.41,54.46,54.41,54.45,10900.0,41.0051,41.0428,41.0051,41.0353,10900.0
2009-10-13 11:45:00,54.47,54.52,54.46,54.49,9000.0,41.0503,41.088,41.0428,41.0654,9000.0
2009-10-13 11:50:00,54.49,54.55,54.49,54.54,8800.0,41.0654,41.1106,41.0654,41.1031,8800.0
2009-10-13 11:55:00,54.54,54.55,54.5,54.53,7600.0,41.1031,41.1106,41.0729,41.0956,7600.0
2009-10-13 12:00:00,54.52,54.54,54.52,54.54,2400.0,41.088,41.1031,41.088,41.1031,2400.0
2009-10-13 12:05:00,54.54,54.54,54.5,54.52,1100.0,41.1031,41.1031,41.0729,41.088,1100.0
2009-10-13 12:10:00,54.5,54.56,54.5,54.55,6800.0,41.0729,41.1182,41.0729,41.1106,6800.0
2009-10-13 12:15:00,54.55,54.55,54.52,54.52,500.0,41.1106,41.1106,41.088,41.088,500.0
2009-10-13 12:20:00,54.49,54.49,54.41,54.44,3100.0,41.0654,41.0654,41.0051,41.0277,3100.0
2009-10-13 12:25:00,54.46,54.47,54.45,54.45,3800.0,41.0428,41.0503,41.0353,41.0353,3800.0
2009-10-13 12:30:00,54.46,54.46,54.46,54.46,100.0,41.0428,41.0428,41.0428,41.0428,100.0
2009-10-13 12:35:00,54.44,54.45,54.44,54.45,2800.0,41.0277,41.0353,41.0277,41.0353,2800.0
2009-10-13 12:40:00,54.45,54.46,54.43,54.43,2100.0,41.0353,41.0428,41.0202,41.0202,2100.0
2009-10-13 12:45:00,54.43,54.44,54.42,54.42,7700.0,41.0202,41.0277,41.0127,41.0127,7700.0
2009-10-13 12:50:00,54.43,54.47,54.41,54.47,4800.0,41.0202,41.0503,41.0051,41.0503,4800.0
2009-10-13 12:55:00,54.46,54.46,54.43,54.43,7200.0,41.0428,41.0428,41.0202,41.0202,7200.0
2009-10-13 13:00:00,54.45,54.46,54.44,54.45,3600.0,41.0353,41.0428,41.0277,41.0353,3600.0
2009-10-13 13:05:00,54.45,54.49,54.45,54.49,5000.0,41.0353,41.0654,41.0353,41.0654,5000.0
2009-10-13 13:10:00,54.47,54.48,54.45,54.45,2500.0,41.0503,41.0579,41.0353,41.0353,2500.0
2009-10-13 13:15:00,54.46,54.49,54.45,54.46,7500.0,41.0428,41.0654,41.0353,41.0428,7500.0
2009-10-13 13:20:00,54.47,54.47,54.43,54.43,2800.0,41.0503,41.0503,41.0202,41.0202,2800.0
2009-10-13 13:25:00,54.44,54.47,54.42,54.46,12900.0,41.0277,41.0503,41.0127,41.0428,12900.0
2009-10-13 13:30:00,54.45,54.46,54.45,54.45,4600.0,41.0353,41.0428,41.0353,41.0353,4600.0
2009-10-13 13:35:00,54.45,54.46,54.44,54.46,2100.0,41.0353,41.0428,41.0277,41.0428,2100.0
2009-10-13 13:40:00,54.44,54.46,54.43,54.44,4800.0,41.0277,41.0428,41.0202,41.0277,4800.0
2009-10-13 13:45:00,54.43,54.44,54.37,54.39,4500.0,41.0202,41.0277,40.975,40.99,4500.0
2009-10-13 13:50:00,54.38,54.41,54.38,54.4,4700.0,40.9825,41.0051,40.9825,40.9976,4700.0
2009-10-13 13:55:00,54.4,54.47,54.4,54.45,3900.0,40.9976,41.0503,40.9976,41.0353,3900.0
2009-10-13 14:00:00,54.45,54.45,54.37,54.38,10800.0,41.0353,41.0353,40.975,40.9825,10800.0
2009-10-13 14:05:00,54.37,54.37,54.28,54.3,16500.0,40.975,40.975,40.9071,40.9222,16500.0
2009-10-13 14:10:00,54.28,54.35,54.28,54.3,12700.0,40.9071,40.9599,40.9071,40.9222,12700.0
2009-10-13 14:15:00,54.32,54.34,54.31,54.34,8400.0,40.9373,40.9524,40.9298,40.9524,8400.0
2009-10-13 14:20:00,54.34,54.39,54.32,54.39,9000.0,40.9524,40.99,40.9373,40.99,9000.0
2009-10-13 14:25:00,54.38,54.39,54.35,54.38,4800.0,40.9825,40.99,40.9599,40.9825,4800.0
2009-10-13 14:30:00,54.38,54.39,54.35,54.35,11900.0,40.9825,40.99,40.9599,40.9599,11900.0
2009-10-13 14:35:00,54.37,54.37,54.36,54.37,600.0,40.975,40.975,40.9674,40.975,600.0
2009-10-13 14:40:00,54.37,54.42,54.37,54.4,3700.0,40.975,41.0127,40.975,40.9976,3700.0
2009-10-13 14:45:00,54.42,54.44,54.4,54.41,7400.0,41.0127,41.0277,40.9976,41.0051,7400.0
2009-10-13 14:50:00,54.45,54.45,54.42,54.43,5600.0,41.0353,41.0353,41.0127,41.0202,5600.0
2009-10-13 14:55:00,54.42,54.42,54.38,54.38,1900.0,41.0127,41.0127,40.9825,40.9825,1900.0
2009-10-13 15:00:00,54.41,54.45,54.38,54.42,24100.0,41.0051,41.0353,40.9825,41.0127,24100.0
2009-10-13 15:05:00,54.43,54.47,54.41,54.43,12400.0,41.0202,41.0503,41.0051,41.0202,12400.0
2009-10-13 15:10:00,54.42,54.44,54.42,54.44,1800.0,41.0127,41.0277,41.0127,41.0277,1800.0
2009-10-13 15:15:00,54.44,54.52,54.44,54.51,18800.0,41.0277,41.088,41.0277,41.0805,18800.0
2009-10-13 15:20:00,54.52,54.54,54.49,54.52,5800.0,41.088,41.1031,41.0654,41.088,5800.0
2009-10-13 15:25:00,54.54,54.54,54.5,54.5,6800.0,41.1031,41.1031,41.0729,41.0729,6800.0
2009-10-13 15:30:00,54.5,54.51,54.49,54.51,10400.0,41.0729,41.0805,41.0654,41.0805,10400.0
2009-10-13 15:35:00,54.51,54.51,54.39,54.43,17700.0,41.0805,41.0805,40.99,41.0202,17700.0
2009-10-13 15:40:00,54.41,54.45,54.41,54.43,9400.0,41.0051,41.0353,41.0051,41.0202,9400.0
2009-10-13 15:45:00,54.45,54.47,54.43,54.45,18500.0,41.0353,41.0503,41.0202,41.0353,18500.0
2009-10-13 15:50:00,54.44,54.48,54.42,54.44,11700.0,41.0277,41.0579,41.0127,41.0277,11700.0
2009-10-13 15:55:00,54.44,54.48,54.43,54.45,26900.0,41.0277,41.0579,41.0202,41.0353,26900.0
2009-10-13 16:00:00,54.45,54.45,54.45,54.45,0.0,41.0353,41.0353,41.0353,41.0353,0.0
2009-10-13 16:05:00,54.45,54.45,54.45,54.45,0.0,41.0353,41.0353,41.0353,41.0353,0.0
2009-10-13 16:10:00,54.45,54.45,54.45,54.45,0.0,41.0353,41.0353,41.0353,41.0353,0.0
2009-10-14 09:30:00,55.11,55.18,55.07,55.13,137500.0,41.5327,41.5854,41.5025,41.5477,137500.0
2009-10-14 09:35:00,55.12,55.12,55.03,55.03,13300.0,41.5402,41.5402,41.4724,41.4724,13300.0
2009-10-14 09:40:00,55.04,55.06,54.98,55.06,33900.0,41.4799,41.495,41.4347,41.495,33900.0
2009-10-14 09:45:00,55.04,55.04,54.92,54.92,28300.0,41.4799,41.4799,41.3895,41.3895,28300.0
2009-10-14 09:50:00,54.92,55.04,54.92,55.04,29800.0,41.3895,41.4799,41.3895,41.4799,29800.0
2009-10-14 09:55:00,55.05,55.05,54.98,55.03,15600.0,41.4874,41.4874,41.4347,41.4724,15600.0
2009-10-14 10:00:00,55.04,55.04,54.93,54.98,33900.0,41.4799,41.4799,41.397,41.4347,33900.0
2009-10-14 10:05:00,54.99,55.01,54.96,54.98,14900.0,41.4422,41.4573,41.4196,41.4347,14900.0
2009-10-14 10:10:00,54.98,55.04,54.98,55.03,23400.0,41.4347,41.4799,41.4347,41.4724,23400.0
2009-10-14 10:15:00,55.04,55.04,54.98,55.0,9500.0,41.4799,41.4799,41.4347,41.4498,9500.0
2009-10-14 10:20:00,55.01,55.01,54.91,54.91,28000.0,41.4573,41.4573,41.3819,41.3819,28000.0
2009-10-14 10:25:00,54.87,54.94,54.87,54.92,17100.0,41.3518,41.4045,41.3518,41.3895,17100.0
2009-10-14 10:30:00,54.91,54.94,54.9,54.94,8800.0,41.3819,41.4045,41.3744,41.4045,8800.0
2009-10-14 10:35:00,54.94,55.0,54.94,55.0,17700.0,41.4045,41.4498,41.4045,41.4498,17700.0
2009-10-14 10:40:00,54.99,54.99,54.94,54.96,11500.0,41.4422,41.4422,41.4045,41.4196,11500.0
2009-10-14 10:45:00,54.97,55.0,54.97,54.99,4800.0,41.4272,41.4498,41.4272,41.4422,4800.0
2009-10-14 10:50:00,55.0,55.01,54.98,54.98,18900.0,41.4498,41.4573,41.4347,41.4347,18900.0
2009-10-14 10:55:00,54.98,55.07,54.98,55.05,8900.0,41.4347,41.5025,41.4347,41.4874,8900.0
2009-10-14 11:00:00,55.04,55.1,55.04,55.08,14100.0,41.4799,41.5251,41.4799,41.5101,14100.0
2009-10-14 11:05:00,55.09,55.1,55.05,55.08,24600.0,41.5176,41.5251,41.4874,41.5101,24600.0
2009-10-14 11:10:00,55.08,55.09,55.06,55.09,3000.0,41.5101,41.5176,41.495,41.5176,3000.0
2009-10-14 11:15:00,55.1,55.12,55.08,55.11,4000.0,41.5251,41.5402,41.5101,41.5327,4000.0
2009-10-14 11:20:00,55.1,55.13,55.09,55.12,4100.0,41.5251,41.5477,41.5176,41.5402,4100.0
2009-10-14 11:25:00,55.14,55.16,55.11,55.13,22600.0,41.5553,41.5703,41.5327,41.5477,22600.0
2009-10-14 11:30:00,55.12,55.15,55.12,55.15,18100.0,41.5402,41.5628,41.5402,41.5628,18100.0
2009-10-14 11:35:00,55.16,55.16,55.1,55.1,6800.0,41.5703,41.5703,41.5251,41.5251,6800.0
2009-10-14 11:40:00,55.1,55.12,55.08,55.12,5800.0,41.5251,41.5402,41.5101,41.5402,5800.0
2009-10-14 11:45:00,55.12,55.14,55.11,55.14,5900.0,41.5402,41.5553,41.5327,41.5553,5900.0
2009-10-14 11:50:00,55.15,55.16,55.12,55.15,13000.0,41.5628,41.5703,41.5402,41.5628,13000.0
2009-10-14 11:55:00,55.14,55.14,55.11,55.13,9700.0,41.5553,41.5553,41.5327,41.5477,9700.0
2009-10-14 12:00:00,55.13,55.14,55.1,55.14,20400.0,41.5477,41.5553,41.5251,41.5553,20400.0
2009-10-14 12:05:00,55.14,55.16,55.11,55.14,7900.0,41.5553,41.5703,41.5327,41.5553,7900.0
2009-10-14 12:10:00,55.14,55.15,55.12,55.13,24900.0,41.5553,41.5628,41.5402,41.5477,24900.0
2009-10-14 12:15:00,55.11,55.13,55.09,55.1,6200.0,41.5327,41.5477,41.5176,41.5251,6200.0
2009-10-14 12:20:00,55.1,55.12,55.07,55.11,15400.0,41.5251,41.5402,41.5025,41.5327,15400.0
2009-10-14 12:25:00,55.11,55.13,55.09,55.1,13800.0,41.5327,41.5477,41.5176,41.5251,13800.0
2009-10-14 12:30:00,55.09,55.1,55.08,55.08,19700.0,41.5176,41.5251,41.5101,41.5101,19700.0
2009-10-14 12:35:00,55.09,55.1,55.07,55.1,8500.0,41.5176,41.5251,41.5025,41.5251,8500.0
2009-10-14 12:40:00,55.09,55.1,55.07,55.08,4600.0,41.5176,41.5251,41.5025,41.5101,4600.0
2009-10-14 12:45:00,55.1,55.14,55.08,55.08,14900.0,41.5251,41.5553,41.5101,41.5101,14900.0
2009-10-14 12:50:00,55.09,55.12,55.08,55.12,5500.0,41.5176,41.5402,41.5101,41.5402,5500.0
2009-10-14 12:55:00,55.12,55.14,55.1,55.14,6600.0,41.5402,41.5553,41.5251,41.5553,6600.0
2009-10-14 13:00:00,55.15,55.18,55.14,55.18,12900.0,41.5628,41.5854,41.5553,41.5854,12900.0
2009-10-14 13:05:00,55.19,55.21,55.17,55.18,9700.0,41.5929,41.608,41.5779,41.5854,9700.0
2009-10-14 13:10:00,55.18,55.24,55.18,55.24,11500.0,41.5854,41.6306,41.5854,41.6306,11500.0
2009-10-14 13:15:00,55.23,55.23,55.2,55.21,7300.0,41.6231,41.6231,41.6005,41.608,7300.0
2009-10-14 13:20:00,55.23,55.23,55.17,55.19,11300.0,41.6231,41.6231,41.5779,41.5929,11300.0
2009-10-14 13:25:00,55.17,55.2,55.15,55.15,3700.0,41.5779,41.6005,41.5628,41.5628,3700.0
2009-10-14 13:30:00,55.17,55.2,55.15,55.16,8600.0,41.5779,41.6005,41.5628,41.5703,8600.0
2009-10-14 13:35:00,55.18,55.2,55.16,55.19,15900.0,41.5854,41.6005,41.5703,41.5929,15900.0
2009-10-14 13:40:00,55.19,55.21,55.19,55.19,4700.0,41.5929,41.608,41.5929,41.5929,4700.0
2009-10-14 13:45:00,55.2,55.2,55.18,55.18,2400.0,41.6005,41.6005,41.5854,41.5854,2400.0
2009-10-14 13:50:00,55.18,55.18,55.17,55.18,1900.0,41.5854,41.5854,41.5779,41.5854,1900.0
2009-10-14 13:55:00,55.18,55.2,55.17,55.2,12300.0,41.5854,41.6005,41.5779,41.6005,12300.0
2009-10-14 14:00:00,55.2,55.22,55.17,55.21,21800.0,41.6005,41.6156,41.5779,41.608,21800.0
2009-10-14 14:05:00,55.21,55.22,55.19,55.22,5400.0,41.608,41.6156,41.5929,41.6156,5400.0
2009-10-14 14:10:00,55.22,55.23,55.14,55.14,11200.0,41.6156,41.6231,41.5553,41.5553,11200.0
2009-10-14 14:15:00,55.16,55.22,55.14,55.22,4700.0,41.5703,41.6156,41.5553,41.6156,4700.0
2009-10-14 14:20:00,55.2,55.22,55.19,55.22,4700.0,41.6005,41.6156,41.5929,41.6156,4700.0
2009-10-14 14:25:00,55.22,55.25,55.17,55.19,20200.0,41.6156,41.6382,41.5779,41.5929,20200.0
2009-10-14 14:30:00,55.18,55.2,55.18,55.19,5900.0,41.5854,41.6005,41.5854,41.5929,5900.0
2009-10-14 14:35:00,55.22,55.22,55.15,55.16,16100.0,41.6156,41.6156,41.5628,41.5703,16100.0
2009-10-14 14:40:00,55.17,55.19,55.17,55.18,6900.0,41.5779,41.5929,41.5779,41.5854,6900.0
2009-10-14 14:45:00,55.17,55.19,55.13,55.17,9500.0,41.5779,41.5929,41.5477,41.5779,9500.0
2009-10-14 14:50:00,55.17,55.19,55.17,55.19,5700.0,41.5779,41.5929,41.5779,41.5929,5700.0
2009-10-14 14:55:00,55.18,55.22,55.16,55.21,12200.0,41.5854,41.6156,41.5703,41.608,12200.0
2009-10-14 15:00:00,55.2,55.29,55.2,55.28,17100.0,41.6005,41.6683,41.6005,41.6608,17100.0
2009-10-14 15:05:00,55.28,55.32,55.25,55.3,11600.0,41.6608,41.6909,41.6382,41.6758,11600.0
2009-10-14 15:10:00,55.3,55.34,55.28,55.3,12300.0,41.6758,41.706,41.6608,41.6758,12300.0
2009-10-14 15:15:00,55.31,55.34,55.3,55.34,7300.0,41.6834,41.706,41.6758,41.706,7300.0
2009-10-14 15:20:00,55.33,55.36,55.32,55.34,6500.0,41.6985,41.7211,41.6909,41.706,6500.0
2009-10-14 15:25:00,55.36,55.45,55.34,55.45,15900.0,41.7211,41.7889,41.706,41.7889,15900.0
2009-10-14 15:30:00,55.45,55.46,55.4,55.44,19900.0,41.7889,41.7964,41.7512,41.7814,19900.0
2009-10-14 15:35:00,55.44,55.48,55.43,55.48,11000.0,41.7814,41.8115,41.7738,41.8115,11000.0
2009-10-14 15:40:00,55.46,55.46,55.39,55.42,21700.0,41.7964,41.7964,41.7437,41.7663,21700.0
2009-10-14 15:45:00,55.42,55.42,55.37,55.37,15000.0,41.7663,41.7663,41.7286,41.7286,15000.0
2009-10-14 15:50:00,55.39,55.45,55.37,55.45,16300.0,41.7437,41.7889,41.7286,41.7889,16300.0
2009-10-14 15:55:00,55.44,55.45,55.42,55.42,49900.0,41.7814,41.7889,41.7663,41.7663,49900.0
2009-10-15 09:30:00,55.12,55.19,55.08,55.17,44100.0,41.5402,41.5929,41.5101,41.5779,44100.0
2009-10-15 09:35:00,55.2,55.29,55.19,55.28,13400.0,41.6005,41.6683,41.5929,41.6608,13400.0
2009-10-15 09:40:00,55.28,55.3,55.22,55.23,14900.0,41.6608,41.6758,41.6156,41.6231,14900.0
2009-10-15 09:45:00,55.26,55.3,55.26,55.27,9400.0,41.6457,41.6758,41.6457,41.6532,9400.0
2009-10-15 09:50:00,55.27,55.32,55.27,55.29,7800.0,41.6532,41.6909,41.6532,41.6683,7800.0
2009-10-15 09:55:00,55.28,55.34,55.27,55.34,4300.0,41.6608,41.706,41.6532,41.706,4300.0
2009-10-15 10:00:00,55.35,55.35,55.22,55.26,11600.0,41.7135,41.7135,41.6156,41.6457,11600.0
2009-10-15 10:05:00,55.28,55.31,55.26,55.27,13900.0,41.6608,41.6834,41.6457,41.6532,13900.0
2009-10-15 10:10:00,55.28,55.3,55.16,55.22,24500.0,41.6608,41.6758,41.5703,41.6156,24500.0
2009-10-15 10:15:00,55.23,55.25,55.21,55.22,13700.0,41.6231,41.6382,41.608,41.6156,13700.0
2009-10-15 10:20:00,55.24,55.28,55.2,55.25,15300.0,41.6306,41.6608,41.6005,41.6382,15300.0
2009-10-15 10:25:00,55.25,55.27,55.21,55.21,6400.0,41.6382,41.6532,41.608,41.608,6400.0
2009-10-15 10:30:00,55.19,55.23,55.18,55.22,2100.0,41.5929,41.6231,41.5854,41.6156,2100.0
2009-10-15 10:35:00,55.21,55.21,55.13,55.13,3400.0,41.608,41.608,41.5477,41.5477,3400.0
2009-10-15 10:40:00,55.13,55.15,55.1,55.14,14100.0,41.5477,41.5628,41.5251,41.5553,14100.0
2009-10-15 10:45:00,55.14,55.15,55.1,55.12,11600.0,41.5553,41.5628,41.5251,41.5402,11600.0
2009-10-15 10:50:00,55.1,55.17,55.1,55.16,11700.0,41.5251,41.5779,41.5251,41.5703,11700.0
2009-10-15 10:55:00,55.17,55.21,55.16,55.19,7500.0,41.5779,41.608,41.5703,41.5929,7500.0
2009-10-15 11:00:00,55.21,55.26,55.21,55.26,10200.0,41.608,41.6457,41.608,41.6457,10200.0
2009-10-15 11:05:00,55.26,55.28,55.24,55.26,14300.0,41.6457,41.6608,41.6306,41.6457,14300.0
2009-10-15 11:10:00,55.26,55.32,55.26,55.29,29100.0,41.6457,41.6909,41.6457,41.6683,29100.0
2009-10-15 11:15:00,55.28,55.28,55.2,55.2,12500.0,41.6608,41.6608,41.6005,41.6005,12500.0
2009-10-15 11:20:00,55.2,55.21,55.16,55.18,51200.0,41.6005,41.608,41.5703,41.5854,51200.0
2009-10-15 11:25:00,55.16,55.21,55.16,55.18,28600.0,41.5703,41.608,41.5703,41.5854,28600.0
2009-10-15 11:30:00,55.17,55.2,55.17,55.18,19500.0,41.5779,41.6005,41.5779,41.5854,19500.0
2009-10-15 11:35:00,55.18,55.22,55.15,55.22,19800.0,41.5854,41.6156,41.5628,41.6156,19800.0
2009-10-15 11:40:00,55.2,55.23,55.2,55.23,7600.0,41.6005,41.6231,41.6005,41.6231,7600.0
2009-10-15 11:45:00,55.22,55.23,55.2,55.22,4700.0,41.6156,41.6231,41.6005,41.6156,4700.0
2009-10-15 11:50:00,55.23,55.26,55.23,55.25,30500.0,41.6231,41.6457,41.6231,41.6382,30500.0
2009-10-15 11:55:00,55.24,55.25,55.24,55.25,4100.0,41.6306,41.6382,41.6306,41.6382,4100.0
2009-10-15 12:00:00,55.26,55.31,55.26,55.29,5200.0,41.6457,41.6834,41.6457,41.6683,5200.0
2009-10-15 12:05:00,55.3,55.3,55.27,55.27,4100.0,41.6758,41.6758,41.6532,41.6532,4100.0
2009-10-15 12:10:00,55.29,55.32,55.29,55.31,10100.0,41.6683,41.6909,41.6683,41.6834,10100.0
2009-10-15 12:15:00,55.31,55.35,55.3,55.35,7800.0,41.6834,41.7135,41.6758,41.7135,7800.0
2009-10-15 12:20:00,55.36,55.36,55.35,55.35,9700.0,41.7211,41.7211,41.7135,41.7135,9700.0
2009-10-15 12:25:00,55.35,55.36,55.3,55.3,3600.0,41.7135,41.7211,41.6758,41.6758,3600.0
2009-10-15 12:30:00,55.3,55.33,55.3,55.31,19500.0,41.6758,41.6985,41.6758,41.6834,19500.0
2009-10-15 12:35:00,55.3,55.32,55.3,55.31,3000.0,41.6758,41.6909,41.6758,41.6834,3000.0
2009-10-15 12:40:00,55.31,55.32,55.3,55.31,2700.0,41.6834,41.6909,41.6758,41.6834,2700.0
2009-10-15 12:45:00,55.31,55.31,55.27,55.27,12500.0,41.6834,41.6834,41.6532,41.6532,12500.0
2009-10-15 12:50:00,55.28,55.3,55.27,55.28,5400.0,41.6608,41.6758,41.6532,41.6608,5400.0
2009-10-15 12:55:00,55.28,55.28,55.26,55.26,17500.0,41.6608,41.6608,41.6457,41.6457,17500.0
2009-10-15 13:00:00,55.26,55.29,55.26,55.28,3700.0,41.6457,41.6683,41.6457,41.6608,3700.0
2009-10-15 13:05:00,55.28,55.29,55.27,55.27,16800.0,41.6608,41.6683,41.6532,41.6532,16800.0
2009-10-15 13:10:00,55.28,55.28,55.26,55.26,9000.0,41.6608,41.6608,41.6457,41.6457,9000.0
2009-10-15 13:15:00,55.27,55.29,55.27,55.28,7000.0,41.6532,41.6683,41.6532,41.6608,7000.0
2009-10-15 13:20:00,55.28,55.31,55.28,55.31,7800.0,41.6608,41.6834,41.6608,41.6834,7800.0
2009-10-15 13:25:00,55.31,55.31,55.29,55.31,21400.0,41.6834,41.6834,41.6683,41.6834,21400.0
2009-10-15 13:30:00,55.34,55.36,55.33,55.34,17100.0,41.706,41.7211,41.6985,41.706,17100.0
2009-10-15 13:35:00,55.34,55.35,55.32,55.35,35200.0,41.706,41.7135,41.6909,41.7135,35200.0
2009-10-15 13:40:00,55.36,55.36,55.33,55.34,2600.0,41.7211,41.7211,41.6985,41.706,2600.0
2009-10-15 13:45:00,55.35,55.35,55.3,55.31,5100.0,41.7135,41.7135,41.6758,41.6834,5100.0
2009-10-15 13:50:00,55.32,55.32,55.31,55.31,3300.0,41.6909,41.6909,41.6834,41.6834,3300.0
2009-10-15 13:55:00,55.32,55.34,55.31,55.33,19100.0,41.6909,41.706,41.6834,41.6985,19100.0
2009-10-15 14:00:00,55.34,55.36,55.32,55.36,2900.0,41.706,41.7211,41.6909,41.7211,2900.0
2009-10-15 14:05:00,55.36,55.39,55.35,55.37,10900.0,41.7211,41.7437,41.7135,41.7286,10900.0
2009-10-15 14:10:00,55.36,55.37,55.35,55.35,11100.0,41.7211,41.7286,41.7135,41.7135,11100.0
2009-10-15 14:15:00,55.34,55.37,55.33,55.37,9700.0,41.706,41.7286,41.6985,41.7286,9700.0
2009-10-15 14:20:00,55.36,55.38,55.35,55.35,4100.0,41.7211,41.7361,41.7135,41.7135,4100.0
2009-10-15 14:25:00,55.34,55.35,55.32,55.35,9000.0,41.706,41.7135,41.6909,41.7135,9000.0
2009-10-15 14:30:00,55.35,55.42,55.35,55.42,8800.0,41.7135,41.7663,41.7135,41.7663,8800.0
2009-10-15 14:35:00,55.41,55.45,55.41,55.43,10500.0,41.7587,41.7889,41.7587,41.7738,10500.0
2009-10-15 14:40:00,55.44,55.46,55.43,55.44,9100.0,41.7814,41.7964,41.7738,41.7814,9100.0
2009-10-15 14:45:00,55.43,55.47,55.41,55.46,11800.0,41.7738,41.804,41.7587,41.7964,11800.0
2009-10-15 14:50:00,55.47,55.52,55.46,55.52,9900.0,41.804,41.8416,41.7964,41.8416,9900.0
2009-10-15 14:55:00,55.51,55.52,55.49,55.51,14700.0,41.8341,41.8416,41.819,41.8341,14700.0
2009-10-15 15:00:00,55.52,55.52,55.51,55.52,11700.0,41.8416,41.8416,41.8341,41.8416,11700.0
2009-10-15 15:05:00,55.52,55.55,55.5,55.54,17700.0,41.8416,41.8643,41.8266,41.8567,17700.0
2009-10-15 15:10:00,55.56,55.57,55.51,55.52,5500.0,41.8718,41.8793,41.8341,41.8416,5500.0
2009-10-15 15:15:00,55.54,55.54,55.48,55.49,6700.0,41.8567,41.8567,41.8115,41.819,6700.0
2009-10-15 15:20:00,55.5,55.5,55.42,55.43,9100.0,41.8266,41.8266,41.7663,41.7738,9100.0
2009-10-15 15:25:00,55.44,55.47,55.42,55.42,23700.0,41.7814,41.804,41.7663,41.7663,23700.0
2009-10-15 15:30:00,55.43,55.46,55.41,55.46,32100.0,41.7738,41.7964,41.7587,41.7964,32100.0
2009-10-15 15:35:00,55.46,55.49,55.45,55.48,32800.0,41.7964,41.819,41.7889,41.8115,32800.0
2009-10-15 15:40:00,55.49,55.51,55.48,55.49,15000.0,41.819,41.8341,41.8115,41.819,15000.0
2009-10-15 15:45:00,55.48,55.52,55.45,55.5,42400.0,41.8115,41.8416,41.7889,41.8266,42400.0
2009-10-15 15:50:00,55.5,55.55,55.49,55.53,33500.0,41.8266,41.8643,41.819,41.8492,33500.0
2009-10-15 15:55:00,55.54,55.61,55.53,55.61,27900.0,41.8567,41.9095,41.8492,41.9095,27900.0
2009-10-16 09:30:00,55.12,55.2,55.05,55.12,53100.0,41.5402,41.6005,41.4874,41.5402,53100.0
2009-10-16 09:35:00,55.14,55.2,55.1,55.19,16200.0,41.5553,41.6005,41.5251,41.5929,16200.0
2009-10-16 09:40:00,55.2,55.23,55.12,55.16,15800.0,41.6005,41.6231,41.5402,41.5703,15800.0
2009-10-16 09:45:00,55.13,55.22,55.13,55.22,13000.0,41.5477,41.6156,41.5477,41.6156,13000.0
2009-10-16 09:50:00,55.21,55.25,55.14,55.14,28900.0,41.608,41.6382,41.5553,41.5553,28900.0
2009-10-16 09:55:00,55.15,55.2,54.99,55.03,72400.0,41.5628,41.6005,41.4422,41.4724,72400.0
2009-10-16 10:00:00,55.02,55.02,54.86,54.86,53400.0,41.4648,41.4648,41.3443,41.3443,53400.0
2009-10-16 10:05:00,54.88,54.93,54.85,54.86,32000.0,41.3593,41.397,41.3367,41.3443,32000.0
2009-10-16 10:10:00,54.86,54.9,54.82,54.88,29700.0,41.3443,41.3744,41.3141,41.3593,29700.0
2009-10-16 10:15:00,54.87,54.97,54.84,54.97,27200.0,41.3518,41.4272,41.3292,41.4272,27200.0
2009-10-16 10:20:00,54.98,55.02,54.96,54.98,26500.0,41.4347,41.4648,41.4196,41.4347,26500.0
2009-10-16 10:25:00,54.99,54.99,54.94,54.96,27900.0,41.4422,41.4422,41.4045,41.4196,27900.0
2009-10-16 10:30:00,54.96,54.97,54.94,54.96,21200.0,41.4196,41.4272,41.4045,41.4196,21200.0
2009-10-16 10:35:00,54.96,54.97,54.92,54.92,11800.0,41.4196,41.4272,41.3895,41.3895,11800.0
2009-10-16 10:40:00,54.9,54.91,54.82,54.86,15200.0,41.3744,41.3819,41.3141,41.3443,15200.0
2009-10-16 10:45:00,54.87,54.92,54.87,54.91,7700.0,41.3518,41.3895,41.3518,41.3819,7700.0
2009-10-16 10:50:00,54.91,54.92,54.84,54.86,16000.0,41.3819,41.3895,41.3292,41.3443,16000.0
2009-10-16 10:55:00,54.86,54.87,54.8,54.87,16000.0,41.3443,41.3518,41.299,41.3518,16000.0
2009-10-16 11:00:00,54.87,54.95,54.86,54.92,15300.0,41.3518,41.4121,41.3443,41.3895,15300.0
2009-10-16 11:05:00,54.93,54.98,54.92,54.94,29600.0,41.397,41.4347,41.3895,41.4045,29600.0
2009-10-16 11:10:00,54.93,54.96,54.92,54.94,19300.0,41.397,41.4196,41.3895,41.4045,19300.0
2009-10-16 11:15:00,54.94,55.01,54.93,55.01,6800.0,41.4045,41.4573,41.397,41.4573,6800.0
2009-10-16 11:20:00,55.02,55.04,54.98,54.99,8200.0,41.4648,41.4799,41.4347,41.4422,8200.0
2009-10-16 11:25:00,54.98,54.98,54.95,54.97,10300.0,41.4347,41.4347,41.4121,41.4272,10300.0
2009-10-16 11:30:00,54.99,55.0,54.92,54.93,19700.0,41.4422,41.4498,41.3895,41.397,19700.0
2009-10-16 11:35:00,54.93,54.94,54.91,54.92,40500.0,41.397,41.4045,41.3819,41.3895,40500.0
2009-10-16 11:40:00,54.92,54.92,54.86,54.91,11200.0,41.3895,41.3895,41.3443,41.3819,11200.0
2009-10-16 11:45:00,54.9,54.93,54.89,54.91,6000.0,41.3744,41.397,41.3669,41.3819,6000.0
2009-10-16 11:50:00,54.91,54.92,54.88,54.9,8700.0,41.3819,41.3895,41.3593,41.3744,8700.0
2009-10-16 11:55:00,54.9,54.97,54.89,54.95,9800.0,41.3744,41.4272,41.3669,41.4121,9800.0
2009-10-16 12:00:00,54.95,54.98,54.95,54.97,6600.0,41.4121,41.4347,41.4121,41.4272,6600.0
2009-10-16 12:05:00,54.95,54.98,54.95,54.98,8100.0,41.4121,41.4347,41.4121,41.4347,8100.0
2009-10-16 12:10:00,54.98,55.02,54.98,54.99,9600.0,41.4347,41.4648,41.4347,41.4422,9600.0
2009-10-16 12:15:00,55.02,55.02,54.97,54.98,5000.0,41.4648,41.4648,41.4272,41.4347,5000.0
2009-10-16 12:20:00,54.97,54.99,54.95,54.98,9200.0,41.4272,41.4422,41.4121,41.4347,9200.0
2009-10-16 12:25:00,54.98,55.01,54.93,54.94,8500.0,41.4347,41.4573,41.397,41.4045,8500.0
2009-10-16 12:30:00,54.96,54.98,54.95,54.96,5300.0,41.4196,41.4347,41.4121,41.4196,5300.0
2009-10-16 12:35:00,54.96,55.0,54.96,54.97,9900.0,41.4196,41.4498,41.4196,41.4272,9900.0
2009-10-16 12:40:00,54.98,54.99,54.97,54.97,2400.0,41.4347,41.4422,41.4272,41.4272,2400.0
2009-10-16 12:45:00,54.98,54.98,54.92,54.97,5300.0,41.4347,41.4347,41.3895,41.4272,5300.0
2009-10-16 12:50:00,54.99,55.02,54.96,55.01,49200.0,41.4422,41.4648,41.4196,41.4573,49200.0
2009-10-16 12:55:00,55.01,55.03,55.0,55.01,12100.0,41.4573,41.4724,41.4498,41.4573,12100.0
2009-10-16 13:00:00,55.01,55.04,55.0,55.01,44100.0,41.4573,41.4799,41.4498,41.4573,44100.0
2009-10-16 13:05:00,55.01,55.02,54.97,55.01,19400.0,41.4573,41.4648,41.4272,41.4573,19400.0
2009-10-16 13:10:00,55.01,55.09,55.01,55.08,4100.0,41.4573,41.5176,41.4573,41.5101,4100.0
2009-10-16 13:15:00,55.1,55.13,55.1,55.13,7500.0,41.5251,41.5477,41.5251,41.5477,7500.0
2009-10-16 13:20:00,55.15,55.17,55.12,55.16,5300.0,41.5628,41.5779,41.5402,41.5703,5300.0
2009-10-16 13:25:00,55.16,55.23,55.16,55.23,7000.0,41.5703,41.6231,41.5703,41.6231,7000.0
2009-10-16 13:30:00,55.23,55.26,55.21,55.22,22100.0,41.6231,41.6457,41.608,41.6156,22100.0
2009-10-16 13:35:00,55.22,55.26,55.22,55.23,46100.0,41.6156,41.6457,41.6156,41.6231,46100.0
2009-10-16 13:40:00,55.22,55.25,55.22,55.24,12400.0,41.6156,41.6382,41.6156,41.6306,12400.0
2009-10-16 13:45:00,55.25,55.28,55.24,55.28,22200.0,41.6382,41.6608,41.6306,41.6608,22200.0
2009-10-16 13:50:00,55.28,55.31,55.23,55.24,22200.0,41.6608,41.6834,41.6231,41.6306,22200.0
2009-10-16 13:55:00,55.25,55.25,55.21,55.22,3200.0,41.6382,41.6382,41.608,41.6156,3200.0
2009-10-16 14:00:00,55.21,55.21,55.17,55.17,15300.0,41.608,41.608,41.5779,41.5779,15300.0
2009-10-16 14:05:00,55.18,55.18,55.11,55.11,28400.0,41.5854,41.5854,41.5327,41.5327,28400.0
2009-10-16 14:10:00,55.1,55.16,55.09,55.16,19600.0,41.5251,41.5703,41.5176,41.5703,19600.0
2009-10-16 14:15:00,55.15,55.15,55.12,55.14,12100.0,41.5628,41.5628,41.5402,41.5553,12100.0
2009-10-16 14:20:00,55.15,55.23,55.15,55.23,22700.0,41.5628,41.6231,41.5628,41.6231,22700.0
2009-10-16 14:25:00,55.22,55.23,55.2,55.22,7600.0,41.6156,41.6231,41.6005,41.6156,7600.0
2009-10-16 14:30:00,55.2,55.23,55.16,55.21,15500.0,41.6005,41.6231,41.5703,41.608,15500.0
2009-10-16 14:35:00,55.21,55.22,55.2,55.21,1700.0,41.608,41.6156,41.6005,41.608,1700.0
2009-10-16 14:40:00,55.21,55.21,55.17,55.17,13500.0,41.608,41.608,41.5779,41.5779,13500.0
2009-10-16 14:45:00,55.18,55.18,55.15,55.18,7700.0,41.5854,41.5854,41.5628,41.5854,7700.0
2009-10-16 14:50:00,55.18,55.18,55.15,55.16,40300.0,41.5854,41.5854,41.5628,41.5703,40300.0
2009-10-16 14:55:00,55.17,55.17,55.15,55.16,6800.0,41.5779,41.5779,41.5628,41.5703,6800.0
2009-10-16 15:00:00,55.16,55.23,55.15,55.2,187600.0,41.5703,41.6231,41.5628,41.6005,187600.0
2009-10-16 15:05:00,55.2,55.23,55.18,55.18,10700.0,41.6005,41.6231,41.5854,41.5854,10700.0
2009-10-16 15:10:00,55.21,55.29,55.2,55.25,44600.0,41.608,41.6683,41.6005,41.6382,44600.0
2009-10-16 15:15:00,55.26,55.28,55.18,55.21,28800.0,41.6457,41.6608,41.5854,41.608,28800.0
2009-10-16 15:20:00,55.21,55.22,55.18,55.22,19100.0,41.608,41.6156,41.5854,41.6156,19100.0
2009-10-16 15:25:00,55.22,55.26,55.18,55.26,22800.0,41.6156,41.6457,41.5854,41.6457,22800.0
2009-10-16 15:30:00,55.26,55.26,55.2,55.24,19200.0,41.6457,41.6457,41.6005,41.6306,19200.0
2009-10-16 15:35:00,55.26,55.33,55.25,55.31,34200.0,41.6457,41.6985,41.6382,41.6834,34200.0
2009-10-16 15:40:00,55.32,55.36,55.26,55.26,33900.0,41.6909,41.7211,41.6457,41.6457,33900.0
2009-10-16 15:45:00,55.27,55.29,55.21,55.24,24700.0,41.6532,41.6683,41.608,41.6306,24700.0
2009-10-16 15:50:00,55.23,55.23,55.12,55.13,25400.0,41.6231,41.6231,41.5402,41.5477,25400.0
2009-10-16 15:55:00,55.13,55.19,55.12,55.18,46700.0,41.5477,41.5929,41.5402,41.5854,46700.0
2009-10-19 09:30:00,55.25,55.3,55.22,55.24,29200.0,41.6382,41.6758,41.6156,41.6306,29200.0
2009-10-19 09:35:00,55.23,55.32,55.23,55.28,15100.0,41.6231,41.6909,41.6231,41.6608,15100.0
2009-10-19 09:40:00,55.3,55.35,55.24,55.25,44600.0,41.6758,41.7135,41.6306,41.6382,44600.0
2009-10-19 09:45:00,55.24,55.24,55.17,55.22,15500.0,41.6306,41.6306,41.5779,41.6156,15500.0
2009-10-19 09:50:00,55.23,55.24,55.13,55.13,6100.0,41.6231,41.6306,41.5477,41.5477,6100.0
2009-10-19 09:55:00,55.11,55.14,55.05,55.11,21200.0,41.5327,41.5553,41.4874,41.5327,21200.0
2009-10-19 10:00:00,55.1,55.17,55.08,55.17,4000.0,41.5251,41.5779,41.5101,41.5779,4000.0
2009-10-19 10:05:00,55.21,55.23,55.17,55.2,19700.0,41.608,41.6231,41.5779,41.6005,19700.0
2009-10-19 10:10:00,55.24,55.24,55.19,55.21,11200.0,41.6306,41.6306,41.5929,41.608,11200.0
2009-10-19 10:15:00,55.2,55.2,55.13,55.19,8500.0,41.6005,41.6005,41.5477,41.5929,8500.0
2009-10-19 10:20:00,55.16,55.37,55.16,55.33,14400.0,41.5703,41.7286,41.5703,41.6985,14400.0
2009-10-19 10:25:00,55.36,55.37,55.32,55.35,24600.0,41.7211,41.7286,41.6909,41.7135,24600.0
2009-10-19 10:30:00,55.39,55.44,55.38,55.38,13500.0,41.7437,41.7814,41.7361,41.7361,13500.0
2009-10-19 10:35:00,55.4,55.43,55.39,55.4,15400.0,41.7512,41.7738,41.7437,41.7512,15400.0
2009-10-19 10:40:00,55.43,55.48,55.42,55.47,7800.0,41.7738,41.8115,41.7663,41.804,7800.0
2009-10-19 10:45:00,55.48,55.52,55.48,55.5,11500.0,41.8115,41.8416,41.8115,41.8266,11500.0
2009-10-19 10:50:00,55.52,55.55,55.5,55.52,16400.0,41.8416,41.8643,41.8266,41.8416,16400.0
2009-10-19 10:55:00,55.52,55.57,55.52,55.52,6100.0,41.8416,41.8793,41.8416,41.8416,6100.0
2009-10-19 11:00:00,55.51,55.54,55.5,55.52,36500.0,41.8341,41.8567,41.8266,41.8416,36500.0
2009-10-19 11:05:00,55.5,55.53,55.5,55.5,9900.0,41.8266,41.8492,41.8266,41.8266,9900.0
2009-10-19 11:10:00,55.5,55.53,55.5,55.51,4400.0,41.8266,41.8492,41.8266,41.8341,4400.0
2009-10-19 11:15:00,55.52,55.58,55.52,55.56,18400.0,41.8416,41.8869,41.8416,41.8718,18400.0
2009-10-19 11:20:00,55.55,55.58,55.53,55.56,15200.0,41.8643,41.8869,41.8492,41.8718,15200.0
2009-10-19 11:25:00,55.58,55.66,55.57,55.64,16000.0,41.8869,41.9472,41.8793,41.9321,16000.0
2009-10-19 11:30:00,55.64,55.69,55.63,55.64,16600.0,41.9321,41.9698,41.9245,41.9321,16600.0
2009-10-19 11:35:00,55.64,55.66,55.63,55.64,6000.0,41.9321,41.9472,41.9245,41.9321,6000.0
2009-10-19 11:40:00,55.63,55.67,55.63,55.66,8900.0,41.9245,41.9547,41.9245,41.9472,8900.0
2009-10-19 11:45:00,55.67,55.7,55.67,55.69,4100.0,41.9547,41.9773,41.9547,41.9698,4100.0
2009-10-19 11:50:00,55.7,55.75,55.69,55.73,9000.0,41.9773,42.015,41.9698,41.9999,9000.0
2009-10-19 11:55:00,55.74,55.75,55.72,55.72,15500.0,42.0074,42.015,41.9924,41.9924,15500.0
2009-10-19 12:00:00,55.73,55.74,55.7,55.7,12400.0,41.9999,42.0074,41.9773,41.9773,12400.0
2009-10-19 12:05:00,55.7,55.71,55.68,55.71,2500.0,41.9773,41.9848,41.9622,41.9848,2500.0
2009-10-19 12:10:00,55.71,55.74,55.68,55.68,70700.0,41.9848,42.0074,41.9622,41.9622,70700.0
2009-10-19 12:15:00,55.7,55.72,55.7,55.72,2200.0,41.9773,41.9924,41.9773,41.9924,2200.0
2009-10-19 12:20:00,55.72,55.72,55.69,55.7,7700.0,41.9924,41.9924,41.9698,41.9773,7700.0
2009-10-19 12:25:00,55.71,55.73,55.69,55.69,7400.0,41.9848,41.9999,41.9698,41.9698,7400.0
2009-10-19 12:30:00,55.69,55.7,55.67,55.68,11100.0,41.9698,41.9773,41.9547,41.9622,11100.0
2009-10-19 12:35:00,55.67,55.67,55.66,55.66,3500.0,41.9547,41.9547,41.9472,41.9472,3500.0
2009-10-19 12:40:00,55.66,55.7,55.66,55.69,4000.0,41.9472,41.9773,41.9472,41.9698,4000.0
2009-10-19 12:45:00,55.71,55.72,55.7,55.72,3700.0,41.9848,41.9924,41.9773,41.9924,3700.0
2009-10-19 12:50:00,55.71,55.72,55.69,55.7,15200.0,41.9848,41.9924,41.9698,41.9773,15200.0
2009-10-19 12:55:00,55.68,55.7,55.68,55.69,3300.0,41.9622,41.9773,41.9622,41.9698,3300.0
2009-10-19 13:00:00,55.69,55.71,55.64,55.7,6900.0,41.9698,41.9848,41.9321,41.9773,6900.0
2009-10-19 13:05:00,55.69,55.71,55.69,55.71,3800.0,41.9698,41.9848,41.9698,41.9848,3800.0
2009-10-19 13:10:00,55.71,55.74,55.7,55.7,5300.0,41.9848,42.0074,41.9773,41.9773,5300.0
2009-10-19 13:15:00,55.7,55.7,55.65,55.65,42900.0,41.9773,41.9773,41.9396,41.9396,42900.0
2009-10-19 13:20:00,55.67,55.68,55.67,55.67,3400.0,41.9547,41.9622,41.9547,41.9547,3400.0
2009-10-19 13:25:00,55.64,55.71,55.64,55.68,10500.0,41.9321,41.9848,41.9321,41.9622,10500.0
2009-10-19 13:30:00,55.68,55.71,55.67,55.69,4800.0,41.9622,41.9848,41.9547,41.9698,4800.0
2009-10-19 13:35:00,55.7,55.79,55.7,55.76,26800.0,41.9773,42.0451,41.9773,42.0225,26800.0
2009-10-19 13:40:00,55.76,55.78,55.73,55.73,7800.0,42.0225,42.0376,41.9999,41.9999,7800.0
2009-10-19 13:45:00,55.73,55.73,55.66,55.68,7400.0,41.9999,41.9999,41.9472,41.9622,7400.0
2009-10-19 13:50:00,55.7,55.72,55.68,55.71,13500.0,41.9773,41.9924,41.9622,41.9848,13500.0
2009-10-19 13:55:00,55.71,55.75,55.7,55.72,29000.0,41.9848,42.015,41.9773,41.9924,29000.0
2009-10-19 14:00:00,55.73,55.73,55.71,55.73,6200.0,41.9999,41.9999,41.9848,41.9999,6200.0
2009-10-19 14:05:00,55.73,55.76,55.73,55.74,9300.0,41.9999,42.0225,41.9999,42.0074,9300.0
2009-10-19 14:10:00,55.75,55.79,55.72,55.79,28000.0,42.015,42.0451,41.9924,42.0451,28000.0
2009-10-19 14:15:00,55.78,55.81,55.77,55.77,8900.0,42.0376,42.0602,42.0301,42.0301,8900.0
2009-10-19 14:20:00,55.79,55.8,55.74,55.76,12000.0,42.0451,42.0527,42.0074,42.0225,12000.0
2009-10-19 14:25:00,55.79,55.79,55.77,55.78,2500.0,42.0451,42.0451,42.0301,42.0376,2500.0
2009-10-19 14:30:00,55.78,55.79,55.75,55.76,6900.0,42.0376,42.0451,42.015,42.0225,6900.0
2009-10-19 14:35:00,55.75,55.75,55.71,55.73,10700.0,42.015,42.015,41.9848,41.9999,10700.0
2009-10-19 14:40:00,55.73,55.75,55.72,55.72,6600.0,41.9999,42.015,41.9924,41.9924,6600.0
2009-10-19 14:45:00,55.73,55.74,55.7,55.72,7600.0,41.9999,42.0074,41.9773,41.9924,7600.0
2009-10-19 14:50:00,55.72,55.74,55.71,55.74,12800.0,41.9924,42.0074,41.9848,42.0074,12800.0
2009-10-19 14:55:00,55.74,55.77,55.74,55.77,11000.0,42.0074,42.0301,42.0074,42.0301,11000.0
2009-10-19 15:00:00,55.77,55.78,55.73,55.75,13200.0,42.0301,42.0376,41.9999,42.015,13200.0
2009-10-19 15:05:00,55.75,55.75,55.73,55.73,11900.0,42.015,42.015,41.9999,41.9999,11900.0
2009-10-19 15:10:00,55.75,55.77,55.72,55.72,15700.0,42.015,42.0301,41.9924,41.9924,15700.0
2009-10-19 15:15:00,55.73,55.74,55.7,55.73,10800.0,41.9999,42.0074,41.9773,41.9999,10800.0
2009-10-19 15:20:00,55.73,55.73,55.66,55.66,22900.0,41.9999,41.9999,41.9472,41.9472,22900.0
2009-10-19 15:25:00,55.68,55.68,55.64,55.65,6300.0,41.9622,41.9622,41.9321,41.9396,6300.0
2009-10-19 15:30:00,55.65,55.69,55.65,55.67,14500.0,41.9396,41.9698,41.9396,41.9547,14500.0
2009-10-19 15:35:00,55.65,55.67,55.65,55.66,9300.0,41.9396,41.9547,41.9396,41.9472,9300.0
2009-10-19 15:40:00,55.67,55.7,55.63,55.7,19300.0,41.9547,41.9773,41.9245,41.9773,19300.0
2009-10-19 15:45:00,55.67,55.73,55.67,55.71,15600.0,41.9547,41.9999,41.9547,41.9848,15600.0
2009-10-19 15:50:00,55.73,55.74,55.71,55.72,16300.0,41.9999,42.0074,41.9848,41.9924,16300.0
2009-10-19 15:55:00,55.72,55.73,55.65,55.68,28200.0,41.9924,41.9999,41.9396,41.9622,28200.0
2009-10-20 09:30:00,55.74,55.76,55.52,55.55,84200.0,42.0074,42.0225,41.8416,41.8643,84200.0
2009-10-20 09:35:00,55.57,55.61,55.42,55.44,26400.0,41.8793,41.9095,41.7663,41.7814,26400.0
2009-10-20 09:40:00,55.44,55.51,55.39,55.43,19300.0,41.7814,41.8341,41.7437,41.7738,19300.0
2009-10-20 09:45:00,55.41,55.51,55.37,55.51,14900.0,41.7587,41.8341,41.7286,41.8341,14900.0
2009-10-20 09:50:00,55.52,55.52,55.44,55.52,17300.0,41.8416,41.8416,41.7814,41.8416,17300.0
2009-10-20 09:55:00,55.53,55.54,55.44,55.49,12700.0,41.8492,41.8567,41.7814,41.819,12700.0
2009-10-20 10:00:00,55.55,55.6,55.54,55.55,9500.0,41.8643,41.9019,41.8567,41.8643,9500.0
2009-10-20 10:05:00,55.57,55.57,55.48,55.5,18900.0,41.8793,41.8793,41.8115,41.8266,18900.0
2009-10-20 10:10:00,55.49,55.54,55.48,55.51,11900.0,41.819,41.8567,41.8115,41.8341,11900.0
2009-10-20 10:15:00,55.49,55.49,55.31,55.35,21600.0,41.819,41.819,41.6834,41.7135,21600.0
2009-10-20 10:20:00,55.34,55.42,55.34,55.42,7700.0,41.706,41.7663,41.706,41.7663,7700.0
2009-10-20 10:25:00,55.42,55.46,55.41,55.41,15600.0,41.7663,41.7964,41.7587,41.7587,15600.0
2009-10-20 10:30:00,55.41,55.42,55.36,55.42,10100.0,41.7587,41.7663,41.7211,41.7663,10100.0
2009-10-20 10:35:00,55.42,55.51,55.42,55.5,5900.0,41.7663,41.8341,41.7663,41.8266,5900.0
2009-10-20 10:40:00,55.5,55.52,55.46,55.47,13300.0,41.8266,41.8416,41.7964,41.804,13300.0
2009-10-20 10:45:00,55.44,55.47,55.43,55.43,12300.0,41.7814,41.804,41.7738,41.7738,12300.0
2009-10-20 10:50:00,55.41,55.46,55.41,55.46,27700.0,41.7587,41.7964,41.7587,41.7964,27700.0
2009-10-20 10:55:00,55.5,55.53,55.48,55.49,5000.0,41.8266,41.8492,41.8115,41.819,5000.0
2009-10-20 11:00:00,55.49,55.5,55.47,55.5,18000.0,41.819,41.8266,41.804,41.8266,18000.0
2009-10-20 11:05:00,55.49,55.5,55.48,55.48,14000.0,41.819,41.8266,41.8115,41.8115,14000.0
2009-10-20 11:10:00,55.48,55.48,55.41,55.43,8700.0,41.8115,41.8115,41.7587,41.7738,8700.0
2009-10-20 11:15:00,55.44,55.48,55.42,55.48,4800.0,41.7814,41.8115,41.7663,41.8115,4800.0
2009-10-20 11:20:00,55.46,55.49,55.45,55.46,8100.0,41.7964,41.819,41.7889,41.7964,8100.0
2009-10-20 11:25:00,55.45,55.45,55.35,55.35,8200.0,41.7889,41.7889,41.7135,41.7135,8200.0
2009-10-20 11:30:00,55.38,55.39,55.34,55.35,11000.0,41.7361,41.7437,41.706,41.7135,11000.0
2009-10-20 11:35:00,55.34,55.34,55.2,55.21,13800.0,41.706,41.706,41.6005,41.608,13800.0
2009-10-20 11:40:00,55.21,55.24,55.16,55.17,10200.0,41.608,41.6306,41.5703,41.5779,10200.0
2009-10-20 11:45:00,55.15,55.2,55.1,55.19,10900.0,41.5628,41.6005,41.5251,41.5929,10900.0
2009-10-20 11:50:00,55.19,55.22,55.19,55.19,18100.0,41.5929,41.6156,41.5929,41.5929,18100.0
2009-10-20 11:55:00,55.19,55.22,55.17,55.2,60700.0,41.5929,41.6156,41.5779,41.6005,60700.0
2009-10-20 12:00:00,55.2,55.2,55.13,55.13,35300.0,41.6005,41.6005,41.5477,41.5477,35300.0
2009-10-20 12:05:00,55.14,55.14,55.05,55.12,45600.0,41.5553,41.5553,41.4874,41.5402,45600.0
2009-10-20 12:10:00,55.11,55.16,55.09,55.16,13100.0,41.5327,41.5703,41.5176,41.5703,13100.0
2009-10-20 12:15:00,55.16,55.17,55.12,55.12,6500.0,41.5703,41.5779,41.5402,41.5402,6500.0
2009-10-20 12:20:00,55.13,55.15,55.12,55.14,4600.0,41.5477,41.5628,41.5402,41.5553,4600.0
2009-10-20 12:25:00,55.16,55.17,55.14,55.16,11000.0,41.5703,41.5779,41.5553,41.5703,11000.0
2009-10-20 12:30:00,55.17,55.17,55.09,55.1,35400.0,41.5779,41.5779,41.5176,41.5251,35400.0
2009-10-20 12:35:00,55.11,55.12,55.02,55.04,11500.0,41.5327,41.5402,41.4648,41.4799,11500.0
2009-10-20 12:40:00,55.05,55.12,55.05,55.11,11300.0,41.4874,41.5402,41.4874,41.5327,11300.0
2009-10-20 12:45:00,55.1,55.12,55.09,55.11,40900.0,41.5251,41.5402,41.5176,41.5327,40900.0
2009-10-20 12:50:00,55.12,55.15,55.12,55.14,33100.0,41.5402,41.5628,41.5402,41.5553,33100.0
2009-10-20 12:55:00,55.14,55.15,55.13,55.13,6600.0,41.5553,41.5628,41.5477,41.5477,6600.0
2009-10-20 13:00:00,55.13,55.19,55.13,55.18,5300.0,41.5477,41.5929,41.5477,41.5854,5300.0
2009-10-20 13:05:00,55.18,55.21,55.17,55.18,3700.0,41.5854,41.608,41.5779,41.5854,3700.0
2009-10-20 13:10:00,55.16,55.22,55.16,55.22,7400.0,41.5703,41.6156,41.5703,41.6156,7400.0
2009-10-20 13:15:00,55.22,55.23,55.19,55.19,4000.0,41.6156,41.6231,41.5929,41.5929,4000.0
2009-10-20 13:20:00,55.19,55.21,55.17,55.2,5500.0,41.5929,41.608,41.5779,41.6005,5500.0
2009-10-20 13:25:00,55.17,55.21,55.15,55.2,7500.0,41.5779,41.608,41.5628,41.6005,7500.0
2009-10-20 13:30:00,55.2,55.23,55.2,55.21,6400.0,41.6005,41.6231,41.6005,41.608,6400.0
2009-10-20 13:35:00,55.21,55.21,55.18,55.18,9500.0,41.608,41.608,41.5854,41.5854,9500.0
2009-10-20 13:40:00,55.19,55.2,55.16,55.19,12400.0,41.5929,41.6005,41.5703,41.5929,12400.0
2009-10-20 13:45:00,55.2,55.25,55.2,55.24,5900.0,41.6005,41.6382,41.6005,41.6306,5900.0
2009-10-20 13:50:00,55.24,55.24,55.2,55.22,12800.0,41.6306,41.6306,41.6005,41.6156,12800.0
2009-10-20 13:55:00,55.21,55.21,55.11,55.12,11700.0,41.608,41.608,41.5327,41.5402,11700.0
2009-10-20 14:00:00,55.11,55.15,55.1,55.15,12100.0,41.5327,41.5628,41.5251,41.5628,12100.0
2009-10-20 14:05:00,55.13,55.21,55.13,55.17,3200.0,41.5477,41.608,41.5477,41.5779,3200.0
2009-10-20 14:10:00,55.2,55.21,55.19,55.21,2700.0,41.6005,41.608,41.5929,41.608,2700.0
2009-10-20 14:15:00,55.23,55.3,55.23,55.3,20100.0,41.6231,41.6758,41.6231,41.6758,20100.0
2009-10-20 14:20:00,55.29,55.29,55.26,55.26,4100.0,41.6683,41.6683,41.6457,41.6457,4100.0
2009-10-20 14:25:00,55.26,55.26,55.2,55.22,10500.0,41.6457,41.6457,41.6005,41.6156,10500.0
2009-10-20 14:30:00,55.21,55.28,55.18,55.28,9400.0,41.608,41.6608,41.5854,41.6608,9400.0
2009-10-20 14:35:00,55.29,55.32,55.26,55.31,11900.0,41.6683,41.6909,41.6457,41.6834,11900.0
2009-10-20 14:40:00,55.31,55.32,55.27,55.27,13600.0,41.6834,41.6909,41.6532,41.6532,13600.0
2009-10-20 14:45:00,55.28,55.29,55.26,55.26,2300.0,41.6608,41.6683,41.6457,41.6457,2300.0
2009-10-20 14:50:00,55.27,55.29,55.25,55.27,21400.0,41.6532,41.6683,41.6382,41.6532,21400.0
2009-10-20 14:55:00,55.26,55.29,55.24,55.29,16900.0,41.6457,41.6683,41.6306,41.6683,16900.0
2009-10-20 15:00:00,55.29,55.32,55.29,55.3,14700.0,41.6683,41.6909,41.6683,41.6758,14700.0
2009-10-20 15:05:00,55.29,55.29,55.2,55.2,23400.0,41.6683,41.6683,41.6005,41.6005,23400.0
2009-10-20 15:10:00,55.2,55.21,55.16,55.18,14600.0,41.6005,41.608,41.5703,41.5854,14600.0
2009-10-20 15:15:00,55.19,55.21,55.15,55.2,26000.0,41.5929,41.608,41.5628,41.6005,26000.0
2009-10-20 15:20:00,55.21,55.23,55.17,55.17,16400.0,41.608,41.6231,41.5779,41.5779,16400.0
2009-10-20 15:25:00,55.17,55.23,55.16,55.22,18900.0,41.5779,41.6231,41.5703,41.6156,18900.0
2009-10-20 15:30:00,55.23,55.3,55.23,55.28,30100.0,41.6231,41.6758,41.6231,41.6608,30100.0
2009-10-20 15:35:00,55.28,55.31,55.27,55.27,7700.0,41.6608,41.6834,41.6532,41.6532,7700.0
2009-10-20 15:40:00,55.27,55.34,55.27,55.3,20200.0,41.6532,41.706,41.6532,41.6758,20200.0
2009-10-20 15:45:00,55.3,55.33,55.28,55.33,14200.0,41.6758,41.6985,41.6608,41.6985,14200.0
2009-10-20 15:50:00,55.33,55.33,55.27,55.3,12100.0,41.6985,41.6985,41.6532,41.6758,12100.0
2009-10-20 15:55:00,55.3,55.31,55.27,55.3,29100.0,41.6758,41.6834,41.6532,41.6758,29100.0
2009-10-20 16:00:00,55.31,55.31,55.31,55.31,800.0,41.6834,41.6834,41.6834,41.6834,800.0
2009-10-20 16:05:00,55.31,55.31,55.31,55.31,0.0,41.6834,41.6834,41.6834,41.6834,0.0
2009-10-20 16:10:00,55.31,55.31,55.31,55.31,0.0,41.6834,41.6834,41.6834,41.6834,0.0
2009-10-21 09:30:00,55.15,55.3,55.15,55.24,92500.0,41.5628,41.6758,41.5628,41.6306,92500.0
2009-10-21 09:35:00,55.24,55.43,55.24,55.39,24300.0,41.6306,41.7738,41.6306,41.7437,24300.0
2009-10-21 09:40:00,55.39,55.48,55.39,55.46,24300.0,41.7437,41.8115,41.7437,41.7964,24300.0
2009-10-21 09:45:00,55.49,55.5,55.44,55.47,9800.0,41.819,41.8266,41.7814,41.804,9800.0
2009-10-21 09:50:00,55.48,55.65,55.45,55.64,23400.0,41.8115,41.9396,41.7889,41.9321,23400.0
2009-10-21 09:55:00,55.61,55.61,55.55,55.55,21000.0,41.9095,41.9095,41.8643,41.8643,21000.0
2009-10-21 10:00:00,55.56,55.68,55.56,55.66,17300.0,41.8718,41.9622,41.8718,41.9472,17300.0
2009-10-21 10:05:00,55.67,55.72,55.66,55.7,9200.0,41.9547,41.9924,41.9472,41.9773,9200.0
2009-10-21 10:10:00,55.7,55.71,55.66,55.67,9700.0,41.9773,41.9848,41.9472,41.9547,9700.0
2009-10-21 10:15:00,55.68,55.78,55.68,55.69,27400.0,41.9622,42.0376,41.9622,41.9698,27400.0
2009-10-21 10:20:00,55.68,55.68,55.66,55.66,7900.0,41.9622,41.9622,41.9472,41.9472,7900.0
2009-10-21 10:25:00,55.66,55.66,55.63,55.66,6700.0,41.9472,41.9472,41.9245,41.9472,6700.0
2009-10-21 10:30:00,55.67,55.71,55.61,55.67,18700.0,41.9547,41.9848,41.9095,41.9547,18700.0
2009-10-21 10:35:00,55.71,55.75,55.7,55.72,8000.0,41.9848,42.015,41.9773,41.9924,8000.0
2009-10-21 10:40:00,55.76,55.82,55.76,55.82,8100.0,42.0225,42.0677,42.0225,42.0677,8100.0
2009-10-21 10:45:00,55.84,55.85,55.75,55.75,9500.0,42.0828,42.0903,42.015,42.015,9500.0
2009-10-21 10:50:00,55.77,55.8,55.74,55.79,10000.0,42.0301,42.0527,42.0074,42.0451,10000.0
2009-10-21 10:55:00,55.8,55.8,55.68,55.7,6700.0,42.0527,42.0527,41.9622,41.9773,6700.0
2009-10-21 11:00:00,55.71,55.71,55.68,55.69,7900.0,41.9848,41.9848,41.9622,41.9698,7900.0
2009-10-21 11:05:00,55.68,55.72,55.67,55.71,8700.0,41.9622,41.9924,41.9547,41.9848,8700.0
2009-10-21 11:10:00,55.72,55.72,55.58,55.63,29800.0,41.9924,41.9924,41.8869,41.9245,29800.0
2009-10-21 11:15:00,55.62,55.65,55.61,55.63,11900.0,41.917,41.9396,41.9095,41.9245,11900.0
2009-10-21 11:20:00,55.63,55.65,55.62,55.63,15200.0,41.9245,41.9396,41.917,41.9245,15200.0
2009-10-21 11:25:00,55.64,55.72,55.63,55.71,13100.0,41.9321,41.9924,41.9245,41.9848,13100.0
2009-10-21 11:30:00,55.7,55.71,55.64,55.64,9300.0,41.9773,41.9848,41.9321,41.9321,9300.0
2009-10-21 11:35:00,55.65,55.7,55.64,55.69,10400.0,41.9396,41.9773,41.9321,41.9698,10400.0
2009-10-21 11:40:00,55.69,55.69,55.65,55.66,5300.0,41.9698,41.9698,41.9396,41.9472,5300.0
2009-10-21 11:45:00,55.65,55.68,55.57,55.58,8800.0,41.9396,41.9622,41.8793,41.8869,8800.0
2009-10-21 11:50:00,55.57,55.57,55.5,55.54,15200.0,41.8793,41.8793,41.8266,41.8567,15200.0
2009-10-21 11:55:00,55.53,55.56,55.52,55.56,5800.0,41.8492,41.8718,41.8416,41.8718,5800.0
2009-10-21 12:00:00,55.56,55.61,55.55,55.59,7200.0,41.8718,41.9095,41.8643,41.8944,7200.0
2009-10-21 12:05:00,55.57,55.59,55.53,55.55,54100.0,41.8793,41.8944,41.8492,41.8643,54100.0
2009-10-21 12:10:00,55.54,55.55,55.5,55.5,9200.0,41.8567,41.8643,41.8266,41.8266,9200.0
2009-10-21 12:15:00,55.49,55.53,55.48,55.53,12400.0,41.819,41.8492,41.8115,41.8492,12400.0
2009-10-21 12:20:00,55.52,55.53,55.49,55.53,7100.0,41.8416,41.8492,41.819,41.8492,7100.0
2009-10-21 12:25:00,55.55,55.59,55.53,55.59,24500.0,41.8643,41.8944,41.8492,41.8944,24500.0
2009-10-21 12:30:00,55.58,55.59,55.55,55.57,5000.0,41.8869,41.8944,41.8643,41.8793,5000.0
2009-10-21 12:35:00,55.55,55.6,55.55,55.6,37100.0,41.8643,41.9019,41.8643,41.9019,37100.0
2009-10-21 12:40:00,55.59,55.63,55.59,55.6,104700.0,41.8944,41.9245,41.8944,41.9019,104700.0
2009-10-21 12:45:00,55.6,55.68,55.6,55.66,64700.0,41.9019,41.9622,41.9019,41.9472,64700.0
2009-10-21 12:50:00,55.67,55.67,55.64,55.67,18000.0,41.9547,41.9547,41.9321,41.9547,18000.0
2009-10-21 12:55:00,55.66,55.67,55.65,55.67,4100.0,41.9472,41.9547,41.9396,41.9547,4100.0
2009-10-21 13:00:00,55.65,55.66,55.62,55.62,16000.0,41.9396,41.9472,41.917,41.917,16000.0
2009-10-21 13:05:00,55.61,55.62,55.6,55.62,10800.0,41.9095,41.917,41.9019,41.917,10800.0
2009-10-21 13:10:00,55.6,55.64,55.6,55.64,17500.0,41.9019,41.9321,41.9019,41.9321,17500.0
2009-10-21 13:15:00,55.63,55.65,55.62,55.65,12700.0,41.9245,41.9396,41.917,41.9396,12700.0
2009-10-21 13:20:00,55.65,55.67,55.63,55.63,16500.0,41.9396,41.9547,41.9245,41.9245,16500.0
2009-10-21 13:25:00,55.63,55.64,55.61,55.64,19600.0,41.9245,41.9321,41.9095,41.9321,19600.0
2009-10-21 13:30:00,55.64,55.65,55.59,55.59,19500.0,41.9321,41.9396,41.8944,41.8944,19500.0
2009-10-21 13:35:00,55.59,55.65,55.57,55.65,14300.0,41.8944,41.9396,41.8793,41.9396,14300.0
2009-10-21 13:40:00,55.63,55.64,55.62,55.62,5000.0,41.9245,41.9321,41.917,41.917,5000.0
2009-10-21 13:45:00,55.62,55.62,55.6,55.61,6300.0,41.917,41.917,41.9019,41.9095,6300.0
2009-10-21 13:50:00,55.62,55.64,55.61,55.64,11100.0,41.917,41.9321,41.9095,41.9321,11100.0
2009-10-21 13:55:00,55.65,55.7,55.65,55.68,10000.0,41.9396,41.9773,41.9396,41.9622,10000.0
2009-10-21 14:00:00,55.7,55.7,55.65,55.66,8300.0,41.9773,41.9773,41.9396,41.9472,8300.0
2009-10-21 14:05:00,55.64,55.7,55.62,55.69,11600.0,41.9321,41.9773,41.917,41.9698,11600.0
2009-10-21 14:10:00,55.69,55.69,55.6,55.6,7600.0,41.9698,41.9698,41.9019,41.9019,7600.0
2009-10-21 14:15:00,55.6,55.6,55.52,55.56,22700.0,41.9019,41.9019,41.8416,41.8718,22700.0
2009-10-21 14:20:00,55.55,55.57,55.54,55.56,14000.0,41.8643,41.8793,41.8567,41.8718,14000.0
2009-10-21 14:25:00,55.58,55.6,55.55,55.56,10200.0,41.8869,41.9019,41.8643,41.8718,10200.0
2009-10-21 14:30:00,55.56,55.58,55.51,55.52,68700.0,41.8718,41.8869,41.8341,41.8416,68700.0
2009-10-21 14:35:00,55.52,55.55,55.52,55.52,35700.0,41.8416,41.8643,41.8416,41.8416,35700.0
2009-10-21 14:40:00,55.52,55.55,55.52,55.55,31700.0,41.8416,41.8643,41.8416,41.8643,31700.0
2009-10-21 14:45:00,55.55,55.63,55.55,55.62,7000.0,41.8643,41.9245,41.8643,41.917,7000.0
2009-10-21 14:50:00,55.62,55.64,55.6,55.6,4500.0,41.917,41.9321,41.9019,41.9019,4500.0
2009-10-21 14:55:00,55.6,55.64,55.59,55.61,15500.0,41.9019,41.9321,41.8944,41.9095,15500.0
2009-10-21 15:00:00,55.61,55.63,55.58,55.6,10900.0,41.9095,41.9245,41.8869,41.9019,10900.0
2009-10-21 15:05:00,55.6,55.63,55.59,55.62,7200.0,41.9019,41.9245,41.8944,41.917,7200.0
2009-10-21 15:10:00,55.6,55.63,55.56,55.58,30300.0,41.9019,41.9245,41.8718,41.8869,30300.0
2009-10-21 15:15:00,55.57,55.58,55.5,55.53,39000.0,41.8793,41.8869,41.8266,41.8492,39000.0
2009-10-21 15:20:00,55.53,55.53,55.27,55.34,107600.0,41.8492,41.8492,41.6532,41.706,107600.0
2009-10-21 15:25:00,55.34,55.34,55.22,55.24,17700.0,41.706,41.706,41.6156,41.6306,17700.0
2009-10-21 15:30:00,55.23,55.23,55.0,55.04,64000.0,41.6231,41.6231,41.4498,41.4799,64000.0
2009-10-21 15:35:00,55.04,55.08,54.93,55.08,63700.0,41.4799,41.5101,41.397,41.5101,63700.0
2009-10-21 15:40:00,55.08,55.09,54.81,54.81,39600.0,41.5101,41.5176,41.3066,41.3066,39600.0
2009-10-21 15:45:00,54.82,54.94,54.81,54.87,31900.0,41.3141,41.4045,41.3066,41.3518,31900.0
2009-10-21 15:50:00,54.87,54.9,54.77,54.83,65300.0,41.3518,41.3744,41.2764,41.3216,65300.0
2009-10-21 15:55:00,54.83,54.84,54.71,54.74,103800.0,41.3216,41.3292,41.2312,41.2538,103800.0
2009-10-22 09:30:00,54.76,54.77,54.64,54.71,102800.0,41.2689,41.2764,41.1785,41.2312,102800.0
2009-10-22 09:35:00,54.73,54.91,54.73,54.81,18300.0,41.2463,41.3819,41.2463,41.3066,18300.0
2009-10-22 09:40:00,54.81,54.85,54.67,54.68,44200.0,41.3066,41.3367,41.2011,41.2086,44200.0
2009-10-22 09:45:00,54.66,54.72,54.51,54.51,18800.0,41.1935,41.2387,41.0805,41.0805,18800.0
2009-10-22 09:50:00,54.5,54.56,54.46,54.55,19500.0,41.0729,41.1182,41.0428,41.1106,19500.0
2009-10-22 09:55:00,54.59,54.59,54.46,54.52,11900.0,41.1408,41.1408,41.0428,41.088,11900.0
2009-10-22 10:00:00,54.54,54.57,54.36,54.46,28100.0,41.1031,41.1257,40.9674,41.0428,28100.0
2009-10-22 10:05:00,54.49,54.54,54.45,54.52,9600.0,41.0654,41.1031,41.0353,41.088,9600.0
2009-10-22 10:10:00,54.5,54.57,54.45,54.56,12800.0,41.0729,41.1257,41.0353,41.1182,12800.0
2009-10-22 10:15:00,54.58,54.58,54.5,54.54,13600.0,41.1332,41.1332,41.0729,41.1031,13600.0
2009-10-22 10:20:00,54.57,54.67,54.55,54.64,23300.0,41.1257,41.2011,41.1106,41.1785,23300.0
2009-10-22 10:25:00,54.65,54.67,54.57,54.63,60600.0,41.186,41.2011,41.1257,41.1709,60600.0
2009-10-22 10:30:00,54.63,54.68,54.54,54.55,12800.0,41.1709,41.2086,41.1031,41.1106,12800.0
2009-10-22 10:35:00,54.55,54.62,54.55,54.56,14900.0,41.1106,41.1634,41.1106,41.1182,14900.0
2009-10-22 10:40:00,54.57,54.63,54.57,54.61,8800.0,41.1257,41.1709,41.1257,41.1558,8800.0
2009-10-22 10:45:00,54.62,54.64,54.54,54.56,31200.0,41.1634,41.1785,41.1031,41.1182,31200.0
2009-10-22 10:50:00,54.58,54.69,54.58,54.68,8600.0,41.1332,41.2161,41.1332,41.2086,8600.0
2009-10-22 10:55:00,54.73,54.75,54.71,54.72,4700.0,41.2463,41.2614,41.2312,41.2387,4700.0
2009-10-22 11:00:00,54.76,54.8,54.73,54.74,78800.0,41.2689,41.299,41.2463,41.2538,78800.0
2009-10-22 11:05:00,54.78,54.8,54.74,54.77,9200.0,41.284,41.299,41.2538,41.2764,9200.0
2009-10-22 11:10:00,54.76,54.83,54.74,54.82,9400.0,41.2689,41.3216,41.2538,41.3141,9400.0
2009-10-22 11:15:00,54.81,54.81,54.73,54.73,8400.0,41.3066,41.3066,41.2463,41.2463,8400.0
2009-10-22 11:20:00,54.73,54.75,54.71,54.74,4600.0,41.2463,41.2614,41.2312,41.2538,4600.0
2009-10-22 11:25:00,54.74,54.8,54.74,54.77,3300.0,41.2538,41.299,41.2538,41.2764,3300.0
2009-10-22 11:30:00,54.75,54.77,54.73,54.75,5200.0,41.2614,41.2764,41.2463,41.2614,5200.0
2009-10-22 11:35:00,54.74,54.76,54.72,54.76,2600.0,41.2538,41.2689,41.2387,41.2689,2600.0
2009-10-22 11:40:00,54.75,54.81,54.75,54.81,15700.0,41.2614,41.3066,41.2614,41.3066,15700.0
2009-10-22 11:45:00,54.81,54.86,54.8,54.85,7200.0,41.3066,41.3443,41.299,41.3367,7200.0
2009-10-22 11:50:00,54.84,54.84,54.73,54.74,3200.0,41.3292,41.3292,41.2463,41.2538,3200.0
2009-10-22 11:55:00,54.72,54.72,54.71,54.71,1700.0,41.2387,41.2387,41.2312,41.2312,1700.0
2009-10-22 12:00:00,54.73,54.77,54.73,54.77,5000.0,41.2463,41.2764,41.2463,41.2764,5000.0
2009-10-22 12:05:00,54.78,54.78,54.75,54.78,5100.0,41.284,41.284,41.2614,41.284,5100.0
2009-10-22 12:10:00,54.8,54.8,54.78,54.79,3200.0,41.299,41.299,41.284,41.2915,3200.0
2009-10-22 12:15:00,54.78,54.79,54.76,54.76,11700.0,41.284,41.2915,41.2689,41.2689,11700.0
2009-10-22 12:20:00,54.75,54.75,54.72,54.72,1800.0,41.2614,41.2614,41.2387,41.2387,1800.0
2009-10-22 12:25:00,54.73,54.73,54.67,54.68,3700.0,41.2463,41.2463,41.2011,41.2086,3700.0
2009-10-22 12:30:00,54.7,54.76,54.7,54.75,11300.0,41.2237,41.2689,41.2237,41.2614,11300.0
2009-10-22 12:35:00,54.8,54.8,54.77,54.78,600.0,41.299,41.299,41.2764,41.284,600.0
2009-10-22 12:40:00,54.79,54.83,54.79,54.82,2800.0,41.2915,41.3216,41.2915,41.3141,2800.0
2009-10-22 12:45:00,54.83,54.93,54.82,54.88,8000.0,41.3216,41.397,41.3141,41.3593,8000.0
2009-10-22 12:50:00,54.89,54.9,54.88,54.88,4900.0,41.3669,41.3744,41.3593,41.3593,4900.0
2009-10-22 12:55:00,54.87,54.9,54.87,54.87,2400.0,41.3518,41.3744,41.3518,41.3518,2400.0
2009-10-22 13:00:00,54.89,54.9,54.88,54.9,6400.0,41.3669,41.3744,41.3593,41.3744,6400.0
2009-10-22 13:05:00,54.9,54.9,54.88,54.89,8300.0,41.3744,41.3744,41.3593,41.3669,8300.0
2009-10-22 13:10:00,54.89,54.89,54.84,54.84,2100.0,41.3669,41.3669,41.3292,41.3292,2100.0
2009-10-22 13:15:00,54.83,54.83,54.8,54.83,1400.0,41.3216,41.3216,41.299,41.3216,1400.0
2009-10-22 13:20:00,54.84,54.87,54.84,54.86,1400.0,41.3292,41.3518,41.3292,41.3443,1400.0
2009-10-22 13:25:00,54.86,54.88,54.85,54.85,7200.0,41.3443,41.3593,41.3367,41.3367,7200.0
2009-10-22 13:30:00,54.82,54.85,54.81,54.83,6600.0,41.3141,41.3367,41.3066,41.3216,6600.0
2009-10-22 13:35:00,54.85,54.88,54.85,54.87,3400.0,41.3367,41.3593,41.3367,41.3518,3400.0
2009-10-22 13:40:00,54.85,54.87,54.81,54.81,4800.0,41.3367,41.3518,41.3066,41.3066,4800.0
2009-10-22 13:45:00,54.82,54.85,54.82,54.82,27300.0,41.3141,41.3367,41.3141,41.3141,27300.0
2009-10-22 13:50:00,54.83,54.91,54.83,54.87,20300.0,41.3216,41.3819,41.3216,41.3518,20300.0
2009-10-22 13:55:00,54.86,54.88,54.86,54.88,5600.0,41.3443,41.3593,41.3443,41.3593,5600.0
2009-10-22 14:00:00,54.91,55.01,54.91,54.99,20900.0,41.3819,41.4573,41.3819,41.4422,20900.0
2009-10-22 14:05:00,55.01,55.04,55.01,55.04,6600.0,41.4573,41.4799,41.4573,41.4799,6600.0
2009-10-22 14:10:00,55.04,55.14,55.04,55.14,18900.0,41.4799,41.5553,41.4799,41.5553,18900.0
2009-10-22 14:15:00,55.13,55.19,55.11,55.16,16800.0,41.5477,41.5929,41.5327,41.5703,16800.0
2009-10-22 14:20:00,55.14,55.22,55.14,55.21,8500.0,41.5553,41.6156,41.5553,41.608,8500.0
2009-10-22 14:25:00,55.22,55.23,55.17,55.17,7000.0,41.6156,41.6231,41.5779,41.5779,7000.0
2009-10-22 14:30:00,55.22,55.27,55.21,55.22,134300.0,41.6156,41.6532,41.608,41.6156,134300.0
2009-10-22 14:35:00,55.21,55.3,55.21,55.29,38900.0,41.608,41.6758,41.608,41.6683,38900.0
2009-10-22 14:40:00,55.27,55.28,55.22,55.22,11400.0,41.6532,41.6608,41.6156,41.6156,11400.0
2009-10-22 14:45:00,55.23,55.25,55.2,55.22,9100.0,41.6231,41.6382,41.6005,41.6156,9100.0
2009-10-22 14:50:00,55.23,55.23,55.21,55.22,10500.0,41.6231,41.6231,41.608,41.6156,10500.0
2009-10-22 14:55:00,55.22,55.27,55.22,55.27,13300.0,41.6156,41.6532,41.6156,41.6532,13300.0
2009-10-22 15:00:00,55.27,55.35,55.26,55.32,18100.0,41.6532,41.7135,41.6457,41.6909,18100.0
2009-10-22 15:05:00,55.33,55.33,55.28,55.31,26100.0,41.6985,41.6985,41.6608,41.6834,26100.0
2009-10-22 15:10:00,55.3,55.34,55.29,55.3,10200.0,41.6758,41.706,41.6683,41.6758,10200.0
2009-10-22 15:15:00,55.3,55.43,55.3,55.41,12300.0,41.6758,41.7738,41.6758,41.7587,12300.0
2009-10-22 15:20:00,55.41,55.48,55.4,55.48,12100.0,41.7587,41.8115,41.7512,41.8115,12100.0
2009-10-22 15:25:00,55.49,55.49,55.44,55.44,4600.0,41.819,41.819,41.7814,41.7814,4600.0
2009-10-22 15:30:00,55.45,55.47,55.4,55.42,5400.0,41.7889,41.804,41.7512,41.7663,5400.0
2009-10-22 15:35:00,55.41,55.42,55.36,55.36,6000.0,41.7587,41.7663,41.7211,41.7211,6000.0
2009-10-22 15:40:00,55.38,55.38,55.32,55.32,4800.0,41.7361,41.7361,41.6909,41.6909,4800.0
2009-10-22 15:45:00,55.36,55.37,55.35,55.35,4800.0,41.7211,41.7286,41.7135,41.7135,4800.0
2009-10-22 15:50:00,55.36,55.41,55.33,55.34,12700.0,41.7211,41.7587,41.6985,41.706,12700.0
2009-10-22 15:55:00,55.33,55.36,55.29,55.36,14900.0,41.6985,41.7211,41.6683,41.7211,14900.0
2009-10-23 09:30:00,55.55,55.55,55.45,55.48,39500.0,41.8643,41.8643,41.7889,41.8115,39500.0
2009-10-23 09:35:00,55.49,55.51,55.3,55.43,33500.0,41.819,41.8341,41.6758,41.7738,33500.0
2009-10-23 09:40:00,55.39,55.43,55.29,55.36,15100.0,41.7437,41.7738,41.6683,41.7211,15100.0
2009-10-23 09:45:00,55.27,55.33,55.23,55.33,11300.0,41.6532,41.6985,41.6231,41.6985,11300.0
2009-10-23 09:50:00,55.34,55.4,55.32,55.38,12600.0,41.706,41.7512,41.6909,41.7361,12600.0
2009-10-23 09:55:00,55.36,55.38,55.25,55.38,17800.0,41.7211,41.7361,41.6382,41.7361,17800.0
2009-10-23 10:00:00,55.36,55.53,55.19,55.19,69800.0,41.7211,41.8492,41.5929,41.5929,69800.0
2009-10-23 10:05:00,55.16,55.19,55.1,55.14,62700.0,41.5703,41.5929,41.5251,41.5553,62700.0
2009-10-23 10:10:00,55.13,55.15,55.03,55.15,40300.0,41.5477,41.5628,41.4724,41.5628,40300.0
2009-10-23 10:15:00,55.12,55.17,55.07,55.15,18200.0,41.5402,41.5779,41.5025,41.5628,18200.0
2009-10-23 10:20:00,55.17,55.2,55.13,55.15,9400.0,41.5779,41.6005,41.5477,41.5628,9400.0
2009-10-23 10:25:00,55.19,55.19,55.1,55.18,6600.0,41.5929,41.5929,41.5251,41.5854,6600.0
2009-10-23 10:30:00,55.08,55.09,55.0,55.02,16400.0,41.5101,41.5176,41.4498,41.4648,16400.0
2009-10-23 10:35:00,55.01,55.07,54.99,55.07,24500.0,41.4573,41.5025,41.4422,41.5025,24500.0
2009-10-23 10:40:00,55.1,55.11,55.06,55.06,7700.0,41.5251,41.5327,41.495,41.495,7700.0
2009-10-23 10:45:00,55.07,55.07,54.96,55.04,16100.0,41.5025,41.5025,41.4196,41.4799,16100.0
2009-10-23 10:50:00,55.02,55.05,54.98,55.05,4400.0,41.4648,41.4874,41.4347,41.4874,4400.0
2009-10-23 10:55:00,54.98,54.98,54.87,54.9,10000.0,41.4347,41.4347,41.3518,41.3744,10000.0
2009-10-23 11:00:00,54.89,54.94,54.87,54.87,8300.0,41.3669,41.4045,41.3518,41.3518,8300.0
2009-10-23 11:05:00,54.89,54.95,54.87,54.95,11300.0,41.3669,41.4121,41.3518,41.4121,11300.0
2009-10-23 11:10:00,54.97,54.97,54.92,54.92,12200.0,41.4272,41.4272,41.3895,41.3895,12200.0
2009-10-23 11:15:00,54.92,54.92,54.67,54.68,31500.0,41.3895,41.3895,41.2011,41.2086,31500.0
2009-10-23 11:20:00,54.69,54.72,54.65,54.7,5700.0,41.2161,41.2387,41.186,41.2237,5700.0
2009-10-23 11:25:00,54.71,54.75,54.71,54.73,6800.0,41.2312,41.2614,41.2312,41.2463,6800.0
2009-10-23 11:30:00,54.73,54.74,54.68,54.72,5400.0,41.2463,41.2538,41.2086,41.2387,5400.0
2009-10-23 11:35:00,54.72,54.8,54.71,54.78,28200.0,41.2387,41.299,41.2312,41.284,28200.0
2009-10-23 11:40:00,54.79,54.82,54.78,54.82,5700.0,41.2915,41.3141,41.284,41.3141,5700.0
2009-10-23 11:45:00,54.82,54.82,54.77,54.8,8200.0,41.3141,41.3141,41.2764,41.299,8200.0
2009-10-23 11:50:00,54.81,54.91,54.81,54.88,8000.0,41.3066,41.3819,41.3066,41.3593,8000.0
2009-10-23 11:55:00,54.86,54.86,54.8,54.84,4800.0,41.3443,41.3443,41.299,41.3292,4800.0
2009-10-23 12:00:00,54.85,54.91,54.85,54.9,5700.0,41.3367,41.3819,41.3367,41.3744,5700.0
2009-10-23 12:05:00,54.89,54.93,54.88,54.9,20300.0,41.3669,41.397,41.3593,41.3744,20300.0
2009-10-23 12:10:00,54.91,54.92,54.85,54.86,9500.0,41.3819,41.3895,41.3367,41.3443,9500.0
2009-10-23 12:15:00,54.85,54.85,54.8,54.85,5600.0,41.3367,41.3367,41.299,41.3367,5600.0
2009-10-23 12:20:00,54.84,54.84,54.78,54.79,6000.0,41.3292,41.3292,41.284,41.2915,6000.0
2009-10-23 12:25:00,54.79,54.82,54.77,54.82,1600.0,41.2915,41.3141,41.2764,41.3141,1600.0
2009-10-23 12:30:00,54.82,54.82,54.78,54.78,9400.0,41.3141,41.3141,41.284,41.284,9400.0
2009-10-23 12:35:00,54.79,54.87,54.79,54.86,7100.0,41.2915,41.3518,41.2915,41.3443,7100.0
2009-10-23 12:40:00,54.87,54.88,54.86,54.88,10600.0,41.3518,41.3593,41.3443,41.3593,10600.0
2009-10-23 12:45:00,54.89,54.98,54.89,54.97,15600.0,41.3669,41.4347,41.3669,41.4272,15600.0
2009-10-23 12:50:00,54.97,54.97,54.91,54.92,6200.0,41.4272,41.4272,41.3819,41.3895,6200.0
2009-10-23 12:55:00,54.93,54.93,54.84,54.85,2800.0,41.397,41.397,41.3292,41.3367,2800.0
2009-10-23 13:00:00,54.83,54.83,54.77,54.81,5000.0,41.3216,41.3216,41.2764,41.3066,5000.0
2009-10-23 13:05:00,54.8,54.83,54.78,54.79,13700.0,41.299,41.3216,41.284,41.2915,13700.0
2009-10-23 13:10:00,54.81,54.89,54.81,54.86,10300.0,41.3066,41.3669,41.3066,41.3443,10300.0
2009-10-23 13:15:00,54.86,54.87,54.82,54.82,7500.0,41.3443,41.3518,41.3141,41.3141,7500.0
2009-10-23 13:20:00,54.8,54.8,54.67,54.72,10500.0,41.299,41.299,41.2011,41.2387,10500.0
2009-10-23 13:25:00,54.71,54.75,54.7,54.7,5800.0,41.2312,41.2614,41.2237,41.2237,5800.0
2009-10-23 13:30:00,54.69,54.7,54.5,54.55,27500.0,41.2161,41.2237,41.0729,41.1106,27500.0
2009-10-23 13:35:00,54.56,54.58,54.53,54.55,9100.0,41.1182,41.1332,41.0956,41.1106,9100.0
2009-10-23 13:40:00,54.56,54.66,54.54,54.64,8200.0,41.1182,41.1935,41.1031,41.1785,8200.0
2009-10-23 13:45:00,54.64,54.65,54.58,54.58,5700.0,41.1785,41.186,41.1332,41.1332,5700.0
2009-10-23 13:50:00,54.62,54.66,54.58,54.66,8100.0,41.1634,41.1935,41.1332,41.1935,8100.0
2009-10-23 13:55:00,54.65,54.66,54.6,54.64,27400.0,41.186,41.1935,41.1483,41.1785,27400.0
2009-10-23 14:00:00,54.63,54.64,54.58,54.58,46600.0,41.1709,41.1785,41.1332,41.1332,46600.0
2009-10-23 14:05:00,54.56,54.61,54.5,54.59,71400.0,41.1182,41.1558,41.0729,41.1408,71400.0
2009-10-23 14:10:00,54.59,54.67,54.58,54.63,17900.0,41.1408,41.2011,41.1332,41.1709,17900.0
2009-10-23 14:15:00,54.64,54.66,54.62,54.63,18900.0,41.1785,41.1935,41.1634,41.1709,18900.0
2009-10-23 14:20:00,54.63,54.74,54.63,54.73,17600.0,41.1709,41.2538,41.1709,41.2463,17600.0
2009-10-23 14:25:00,54.71,54.72,54.67,54.69,9000.0,41.2312,41.2387,41.2011,41.2161,9000.0
2009-10-23 14:30:00,54.68,54.7,54.62,54.65,10000.0,41.2086,41.2237,41.1634,41.186,10000.0
2009-10-23 14:35:00,54.67,54.71,54.65,54.71,9900.0,41.2011,41.2312,41.186,41.2312,9900.0
2009-10-23 14:40:00,54.72,54.74,54.68,54.74,9300.0,41.2387,41.2538,41.2086,41.2538,9300.0
2009-10-23 14:45:00,54.75,54.77,54.68,54.68,5300.0,41.2614,41.2764,41.2086,41.2086,5300.0
2009-10-23 14:50:00,54.7,54.7,54.6,54.61,16200.0,41.2237,41.2237,41.1483,41.1558,16200.0
2009-10-23 14:55:00,54.62,54.62,54.58,54.6,14900.0,41.1634,41.1634,41.1332,41.1483,14900.0
2009-10-23 15:00:00,54.59,54.61,54.55,54.55,15100.0,41.1408,41.1558,41.1106,41.1106,15100.0
2009-10-23 15:05:00,54.54,54.67,54.53,54.62,34100.0,41.1031,41.2011,41.0956,41.1634,34100.0
2009-10-23 15:10:00,54.61,54.71,54.59,54.71,12300.0,41.1558,41.2312,41.1408,41.2312,12300.0
2009-10-23 15:15:00,54.69,54.71,54.64,54.66,15300.0,41.2161,41.2312,41.1785,41.1935,15300.0
2009-10-23 15:20:00,54.66,54.68,54.61,54.61,22800.0,41.1935,41.2086,41.1558,41.1558,22800.0
2009-10-23 15:25:00,54.61,54.62,54.55,54.6,19500.0,41.1558,41.1634,41.1106,41.1483,19500.0
2009-10-23 15:30:00,54.61,54.61,54.51,54.53,16400.0,41.1558,41.1558,41.0805,41.0956,16400.0
2009-10-23 15:35:00,54.52,54.55,54.44,54.5,44000.0,41.088,41.1106,41.0277,41.0729,44000.0
2009-10-23 15:40:00,54.49,54.56,54.47,54.56,34500.0,41.0654,41.1182,41.0503,41.1182,34500.0
2009-10-23 15:45:00,54.57,54.61,54.51,54.6,38800.0,41.1257,41.1558,41.0805,41.1483,38800.0
2009-10-23 15:50:00,54.6,54.66,54.58,54.62,32900.0,41.1483,41.1935,41.1332,41.1634,32900.0
2009-10-23 15:55:00,54.62,54.66,54.6,54.6,28300.0,41.1634,41.1935,41.1483,41.1483,28300.0
2009-10-26 09:30:00,54.72,54.89,54.69,54.8,38400.0,41.2387,41.3669,41.2161,41.299,38400.0
2009-10-26 09:35:00,54.82,54.93,54.78,54.93,9000.0,41.3141,41.397,41.284,41.397,9000.0
2009-10-26 09:40:00,54.94,54.96,54.87,54.89,27000.0,41.4045,41.4196,41.3518,41.3669,27000.0
2009-10-26 09:45:00,54.92,55.18,54.92,55.12,42800.0,41.3895,41.5854,41.3895,41.5402,42800.0
2009-10-26 09:50:00,55.12,55.23,55.12,55.18,10800.0,41.5402,41.6231,41.5402,41.5854,10800.0
2009-10-26 09:55:00,55.18,55.21,55.15,55.16,10900.0,41.5854,41.608,41.5628,41.5703,10900.0
2009-10-26 10:00:00,55.23,55.28,55.22,55.24,12600.0,41.6231,41.6608,41.6156,41.6306,12600.0
2009-10-26 10:05:00,55.26,55.28,55.19,55.24,8000.0,41.6457,41.6608,41.5929,41.6306,8000.0
2009-10-26 10:10:00,55.23,55.27,55.22,55.24,3000.0,41.6231,41.6532,41.6156,41.6306,3000.0
2009-10-26 10:15:00,55.25,55.27,55.2,55.2,7900.0,41.6382,41.6532,41.6005,41.6005,7900.0
2009-10-26 10:20:00,55.21,55.25,55.2,55.21,45000.0,41.608,41.6382,41.6005,41.608,45000.0
2009-10-26 10:25:00,55.23,55.25,55.19,55.19,6300.0,41.6231,41.6382,41.5929,41.5929,6300.0
2009-10-26 10:30:00,55.19,55.23,55.19,55.21,20400.0,41.5929,41.6231,41.5929,41.608,20400.0
2009-10-26 10:35:00,55.22,55.22,55.08,55.12,6200.0,41.6156,41.6156,41.5101,41.5402,6200.0
2009-10-26 10:40:00,55.12,55.13,55.07,55.12,13700.0,41.5402,41.5477,41.5025,41.5402,13700.0
2009-10-26 10:45:00,55.12,55.16,55.11,55.16,4200.0,41.5402,41.5703,41.5327,41.5703,4200.0
2009-10-26 10:50:00,55.15,55.17,55.13,55.15,2400.0,41.5628,41.5779,41.5477,41.5628,2400.0
2009-10-26 10:55:00,55.15,55.15,55.07,55.1,3600.0,41.5628,41.5628,41.5025,41.5251,3600.0
2009-10-26 11:00:00,55.12,55.13,55.09,55.09,18400.0,41.5402,41.5477,41.5176,41.5176,18400.0
2009-10-26 11:05:00,55.11,55.2,55.11,55.2,11100.0,41.5327,41.6005,41.5327,41.6005,11100.0
2009-10-26 11:10:00,55.18,55.21,55.03,55.03,16600.0,41.5854,41.608,41.4724,41.4724,16600.0
2009-10-26 11:15:00,55.04,55.11,54.96,54.96,199500.0,41.4799,41.5327,41.4196,41.4196,199500.0
2009-10-26 11:20:00,54.99,55.0,54.96,54.97,11200.0,41.4422,41.4498,41.4196,41.4272,11200.0
2009-10-26 11:25:00,54.95,55.01,54.83,54.83,17100.0,41.4121,41.4573,41.3216,41.3216,17100.0
2009-10-26 11:30:00,54.83,54.83,54.45,54.49,97400.0,41.3216,41.3216,41.0353,41.0654,97400.0
2009-10-26 11:35:00,54.48,54.5,54.25,54.41,58400.0,41.0579,41.0729,40.8845,41.0051,58400.0
2009-10-26 11:40:00,54.38,54.43,54.35,54.35,10300.0,40.9825,41.0202,40.9599,40.9599,10300.0
2009-10-26 11:45:00,54.34,54.42,54.33,54.35,11400.0,40.9524,41.0127,40.9448,40.9599,11400.0
2009-10-26 11:50:00,54.38,54.43,54.33,54.36,6400.0,40.9825,41.0202,40.9448,40.9674,6400.0
2009-10-26 11:55:00,54.38,54.41,54.07,54.07,49800.0,40.9825,41.0051,40.7489,40.7489,49800.0
2009-10-26 12:00:00,54.1,54.18,53.98,53.98,53900.0,40.7715,40.8318,40.6811,40.6811,53900.0
2009-10-26 12:05:00,53.98,54.08,53.93,54.06,75100.0,40.6811,40.7564,40.6434,40.7413,75100.0
2009-10-26 12:10:00,54.07,54.17,54.07,54.17,26700.0,40.7489,40.8242,40.7489,40.8242,26700.0
2009-10-26 12:15:00,54.18,54.2,54.16,54.2,19400.0,40.8318,40.8469,40.8167,40.8469,19400.0
2009-10-26 12:20:00,54.21,54.21,54.16,54.18,11800.0,40.8544,40.8544,40.8167,40.8318,11800.0
2009-10-26 12:25:00,54.18,54.19,54.12,54.18,6600.0,40.8318,40.8393,40.7866,40.8318,6600.0
2009-10-26 12:30:00,54.15,54.17,54.13,54.17,2800.0,40.8092,40.8242,40.7941,40.8242,2800.0
2009-10-26 12:35:00,54.17,54.17,54.1,54.17,2900.0,40.8242,40.8242,40.7715,40.8242,2900.0
2009-10-26 12:40:00,54.17,54.21,54.15,54.15,4200.0,40.8242,40.8544,40.8092,40.8092,4200.0
2009-10-26 12:45:00,54.14,54.15,54.09,54.11,31200.0,40.8016,40.8092,40.764,40.779,31200.0
2009-10-26 12:50:00,54.11,54.23,54.11,54.23,12500.0,40.779,40.8695,40.779,40.8695,12500.0
2009-10-26 12:55:00,54.21,54.29,54.21,54.26,17100.0,40.8544,40.9147,40.8544,40.8921,17100.0
2009-10-26 13:00:00,54.26,54.27,54.21,54.22,7700.0,40.8921,40.8996,40.8544,40.8619,7700.0
2009-10-26 13:05:00,54.22,54.26,54.22,54.24,2600.0,40.8619,40.8921,40.8619,40.877,2600.0
2009-10-26 13:10:00,54.23,54.23,54.13,54.2,11900.0,40.8695,40.8695,40.7941,40.8469,11900.0
2009-10-26 13:15:00,54.19,54.23,54.1,54.1,8000.0,40.8393,40.8695,40.7715,40.7715,8000.0
2009-10-26 13:20:00,54.11,54.14,54.04,54.07,13000.0,40.779,40.8016,40.7263,40.7489,13000.0
2009-10-26 13:25:00,54.06,54.13,54.04,54.12,51700.0,40.7413,40.7941,40.7263,40.7866,51700.0
2009-10-26 13:30:00,54.11,54.14,54.09,54.14,6000.0,40.779,40.8016,40.764,40.8016,6000.0
2009-10-26 13:35:00,54.13,54.19,54.13,54.17,7100.0,40.7941,40.8393,40.7941,40.8242,7100.0
2009-10-26 13:40:00,54.18,54.28,54.18,54.25,4100.0,40.8318,40.9071,40.8318,40.8845,4100.0
2009-10-26 13:45:00,54.24,54.25,54.18,54.19,15000.0,40.877,40.8845,40.8318,40.8393,15000.0
2009-10-26 13:50:00,54.17,54.18,54.12,54.16,7900.0,40.8242,40.8318,40.7866,40.8167,7900.0
2009-10-26 13:55:00,54.17,54.23,54.15,54.15,8300.0,40.8242,40.8695,40.8092,40.8092,8300.0
2009-10-26 14:00:00,54.16,54.2,54.12,54.17,4500.0,40.8167,40.8469,40.7866,40.8242,4500.0
2009-10-26 14:05:00,54.18,54.21,54.12,54.12,19100.0,40.8318,40.8544,40.7866,40.7866,19100.0
2009-10-26 14:10:00,54.14,54.16,54.08,54.16,7000.0,40.8016,40.8167,40.7564,40.8167,7000.0
2009-10-26 14:15:00,54.14,54.14,54.0,54.03,30800.0,40.8016,40.8016,40.6961,40.7187,30800.0
2009-10-26 14:20:00,54.03,54.09,54.03,54.04,11700.0,40.7187,40.764,40.7187,40.7263,11700.0
2009-10-26 14:25:00,54.04,54.09,54.01,54.09,17100.0,40.7263,40.764,40.7037,40.764,17100.0
2009-10-26 14:30:00,54.07,54.1,54.01,54.01,46600.0,40.7489,40.7715,40.7037,40.7037,46600.0
2009-10-26 14:35:00,54.0,54.05,53.95,54.05,33600.0,40.6961,40.7338,40.6584,40.7338,33600.0
2009-10-26 14:40:00,54.04,54.04,53.97,53.98,9000.0,40.7263,40.7263,40.6735,40.6811,9000.0
2009-10-26 14:45:00,53.95,54.02,53.9,53.92,13400.0,40.6584,40.7112,40.6208,40.6358,13400.0
2009-10-26 14:50:00,53.95,53.99,53.94,53.98,22600.0,40.6584,40.6886,40.6509,40.6811,22600.0
2009-10-26 14:55:00,54.01,54.12,54.01,54.04,13900.0,40.7037,40.7866,40.7037,40.7263,13900.0
2009-10-26 15:00:00,54.04,54.1,54.04,54.1,19400.0,40.7263,40.7715,40.7263,40.7715,19400.0
2009-10-26 15:05:00,54.1,54.1,53.95,53.98,66000.0,40.7715,40.7715,40.6584,40.6811,66000.0
2009-10-26 15:10:00,53.95,53.98,53.91,53.92,28000.0,40.6584,40.6811,40.6283,40.6358,28000.0
2009-10-26 15:15:00,53.91,54.02,53.9,53.98,41100.0,40.6283,40.7112,40.6208,40.6811,41100.0
2009-10-26 15:20:00,53.96,53.99,53.92,53.98,12000.0,40.666,40.6886,40.6358,40.6811,12000.0
2009-10-26 15:25:00,53.97,53.97,53.87,53.9,21500.0,40.6735,40.6735,40.5982,40.6208,21500.0
2009-10-26 15:30:00,53.9,54.0,53.89,53.97,12700.0,40.6208,40.6961,40.6132,40.6735,12700.0
2009-10-26 15:35:00,53.98,53.99,53.9,53.92,15100.0,40.6811,40.6886,40.6208,40.6358,15100.0
2009-10-26 15:40:00,53.91,54.01,53.9,54.01,18300.0,40.6283,40.7037,40.6208,40.7037,18300.0
2009-10-26 15:45:00,54.01,54.18,54.01,54.15,34900.0,40.7037,40.8318,40.7037,40.8092,34900.0
2009-10-26 15:50:00,54.15,54.15,54.0,54.01,42600.0,40.8092,40.8092,40.6961,40.7037,42600.0
2009-10-26 15:55:00,54.02,54.05,53.97,53.99,39100.0,40.7112,40.7338,40.6735,40.6886,39100.0
2009-10-27 09:30:00,54.11,55.0,54.05,54.16,153500.0,40.779,41.4498,40.7338,40.8167,153500.0
2009-10-27 09:35:00,54.18,54.24,54.14,54.14,30900.0,40.8318,40.877,40.8016,40.8016,30900.0
2009-10-27 09:40:00,54.15,54.18,53.96,54.02,63000.0,40.8092,40.8318,40.666,40.7112,63000.0
2009-10-27 09:45:00,54.0,54.1,53.98,54.1,22900.0,40.6961,40.7715,40.6811,40.7715,22900.0
2009-10-27 09:50:00,54.1,54.24,54.1,54.22,23000.0,40.7715,40.877,40.7715,40.8619,23000.0
2009-10-27 09:55:00,54.21,54.21,54.03,54.03,15600.0,40.8544,40.8544,40.7187,40.7187,15600.0
2009-10-27 10:00:00,54.03,54.05,53.64,53.83,130800.0,40.7187,40.7338,40.4248,40.568,130800.0
2009-10-27 10:05:00,53.81,53.81,53.62,53.75,39300.0,40.5529,40.5529,40.4097,40.5077,39300.0
2009-10-27 10:10:00,53.77,53.91,53.76,53.87,27700.0,40.5228,40.6283,40.5153,40.5982,27700.0
2009-10-27 10:15:00,53.91,53.93,53.82,53.84,31000.0,40.6283,40.6434,40.5605,40.5755,31000.0
2009-10-27 10:20:00,53.86,53.9,53.78,53.84,88600.0,40.5906,40.6208,40.5303,40.5755,88600.0
2009-10-27 10:25:00,53.84,54.08,53.83,54.08,34900.0,40.5755,40.7564,40.568,40.7564,34900.0
2009-10-27 10:30:00,54.07,54.07,53.97,54.0,26600.0,40.7489,40.7489,40.6735,40.6961,26600.0
2009-10-27 10:35:00,54.0,54.06,53.95,54.03,14600.0,40.6961,40.7413,40.6584,40.7187,14600.0
2009-10-27 10:40:00,54.04,54.24,54.04,54.16,46700.0,40.7263,40.877,40.7263,40.8167,46700.0
2009-10-27 10:45:00,54.17,54.18,54.11,54.13,18600.0,40.8242,40.8318,40.779,40.7941,18600.0
2009-10-27 10:50:00,54.14,54.14,53.94,54.02,25800.0,40.8016,40.8016,40.6509,40.7112,25800.0
2009-10-27 10:55:00,53.98,54.1,53.98,54.07,12100.0,40.6811,40.7715,40.6811,40.7489,12100.0
2009-10-27 11:00:00,54.08,54.11,53.96,53.99,12100.0,40.7564,40.779,40.666,40.6886,12100.0
2009-10-27 11:05:00,53.97,54.02,53.95,54.02,6900.0,40.6735,40.7112,40.6584,40.7112,6900.0
2009-10-27 11:10:00,53.99,54.08,53.97,54.03,12200.0,40.6886,40.7564,40.6735,40.7187,12200.0
2009-10-27 11:15:00,53.99,53.99,53.92,53.98,18500.0,40.6886,40.6886,40.6358,40.6811,18500.0
2009-10-27 11:20:00,53.98,54.04,53.96,53.97,18200.0,40.6811,40.7263,40.666,40.6735,18200.0
2009-10-27 11:25:00,53.96,54.07,53.94,54.07,17300.0,40.666,40.7489,40.6509,40.7489,17300.0
2009-10-27 11:30:00,54.12,54.12,54.04,54.05,9600.0,40.7866,40.7866,40.7263,40.7338,9600.0
2009-10-27 11:35:00,54.1,54.11,54.08,54.1,3600.0,40.7715,40.779,40.7564,40.7715,3600.0
2009-10-27 11:40:00,54.08,54.08,54.01,54.06,5700.0,40.7564,40.7564,40.7037,40.7413,5700.0
2009-10-27 11:45:00,54.07,54.09,54.06,54.07,11200.0,40.7489,40.764,40.7413,40.7489,11200.0
2009-10-27 11:50:00,54.09,54.14,54.08,54.08,6600.0,40.764,40.8016,40.7564,40.7564,6600.0
2009-10-27 11:55:00,54.1,54.13,54.1,54.1,1100.0,40.7715,40.7941,40.7715,40.7715,1100.0
2009-10-27 12:00:00,54.11,54.11,54.07,54.07,2100.0,40.779,40.779,40.7489,40.7489,2100.0
2009-10-27 12:05:00,54.04,54.07,54.02,54.04,8100.0,40.7263,40.7489,40.7112,40.7263,8100.0
2009-10-27 12:10:00,54.06,54.07,54.03,54.05,4000.0,40.7413,40.7489,40.7187,40.7338,4000.0
2009-10-27 12:15:00,54.05,54.1,54.05,54.08,22500.0,40.7338,40.7715,40.7338,40.7564,22500.0
2009-10-27 12:20:00,54.08,54.08,54.04,54.04,11800.0,40.7564,40.7564,40.7263,40.7263,11800.0
2009-10-27 12:25:00,54.03,54.04,53.98,53.98,10500.0,40.7187,40.7263,40.6811,40.6811,10500.0
2009-10-27 12:30:00,53.98,53.99,53.93,53.93,4000.0,40.6811,40.6886,40.6434,40.6434,4000.0
2009-10-27 12:35:00,53.94,53.98,53.94,53.97,5400.0,40.6509,40.6811,40.6509,40.6735,5400.0
2009-10-27 12:40:00,53.95,54.01,53.94,54.0,11900.0,40.6584,40.7037,40.6509,40.6961,11900.0
2009-10-27 12:45:00,53.98,54.03,53.96,54.0,9100.0,40.6811,40.7187,40.666,40.6961,9100.0
2009-10-27 12:50:00,54.0,54.0,53.89,53.9,11300.0,40.6961,40.6961,40.6132,40.6208,11300.0
2009-10-27 12:55:00,53.89,53.98,53.88,53.89,27200.0,40.6132,40.6811,40.6057,40.6132,27200.0
2009-10-27 13:00:00,53.88,53.96,53.88,53.94,4700.0,40.6057,40.666,40.6057,40.6509,4700.0
2009-10-27 13:05:00,53.91,53.91,53.79,53.81,45800.0,40.6283,40.6283,40.5379,40.5529,45800.0
2009-10-27 13:10:00,53.81,53.88,53.8,53.87,10800.0,40.5529,40.6057,40.5454,40.5982,10800.0
2009-10-27 13:15:00,53.88,53.88,53.8,53.8,38600.0,40.6057,40.6057,40.5454,40.5454,38600.0
2009-10-27 13:20:00,53.75,53.75,53.67,53.7,11600.0,40.5077,40.5077,40.4474,40.47,11600.0
2009-10-27 13:25:00,53.7,53.71,53.67,53.68,8300.0,40.47,40.4776,40.4474,40.455,8300.0
2009-10-27 13:30:00,53.69,53.73,53.59,53.62,31900.0,40.4625,40.4926,40.3871,40.4097,31900.0
2009-10-27 13:35:00,53.61,53.72,53.61,53.71,20900.0,40.4022,40.4851,40.4022,40.4776,20900.0
2009-10-27 13:40:00,53.7,53.82,53.7,53.8,9800.0,40.47,40.5605,40.47,40.5454,9800.0
2009-10-27 13:45:00,53.79,53.79,53.74,53.79,10600.0,40.5379,40.5379,40.5002,40.5379,10600.0
2009-10-27 13:50:00,53.8,53.8,53.73,53.73,28600.0,40.5454,40.5454,40.4926,40.4926,28600.0
2009-10-27 13:55:00,53.76,53.76,53.68,53.73,62400.0,40.5153,40.5153,40.455,40.4926,62400.0
2009-10-27 14:00:00,53.72,53.72,53.62,53.62,41000.0,40.4851,40.4851,40.4097,40.4097,41000.0
2009-10-27 14:05:00,53.63,53.68,53.62,53.65,65200.0,40.4173,40.455,40.4097,40.4324,65200.0
2009-10-27 14:10:00,53.67,53.77,53.67,53.76,48900.0,40.4474,40.5228,40.4474,40.5153,48900.0
2009-10-27 14:15:00,53.75,53.86,53.75,53.86,188600.0,40.5077,40.5906,40.5077,40.5906,188600.0
2009-10-27 14:20:00,53.86,53.86,53.81,53.83,10100.0,40.5906,40.5906,40.5529,40.568,10100.0
2009-10-27 14:25:00,53.84,53.92,53.84,53.86,14100.0,40.5755,40.6358,40.5755,40.5906,14100.0
2009-10-27 14:30:00,53.86,53.88,53.81,53.86,21100.0,40.5906,40.6057,40.5529,40.5906,21100.0
2009-10-27 14:35:00,53.86,53.88,53.78,53.78,38800.0,40.5906,40.6057,40.5303,40.5303,38800.0
2009-10-27 14:40:00,53.81,53.85,53.78,53.82,8500.0,40.5529,40.5831,40.5303,40.5605,8500.0
2009-10-27 14:45:00,53.83,53.86,53.81,53.86,11800.0,40.568,40.5906,40.5529,40.5906,11800.0
2009-10-27 14:50:00,53.85,53.97,53.85,53.97,24200.0,40.5831,40.6735,40.5831,40.6735,24200.0
2009-10-27 14:55:00,53.97,54.02,53.96,53.97,11200.0,40.6735,40.7112,40.666,40.6735,11200.0
2009-10-27 15:00:00,53.96,53.99,53.93,53.96,9500.0,40.666,40.6886,40.6434,40.666,9500.0
2009-10-27 15:05:00,53.96,53.98,53.87,53.89,25400.0,40.666,40.6811,40.5982,40.6132,25400.0
2009-10-27 15:10:00,53.88,53.9,53.83,53.9,17700.0,40.6057,40.6208,40.568,40.6208,17700.0
2009-10-27 15:15:00,53.9,53.94,53.85,53.92,15400.0,40.6208,40.6509,40.5831,40.6358,15400.0
2009-10-27 15:20:00,53.92,53.92,53.81,53.85,19000.0,40.6358,40.6358,40.5529,40.5831,19000.0
2009-10-27 15:25:00,53.86,53.88,53.82,53.88,9200.0,40.5906,40.6057,40.5605,40.6057,9200.0
2009-10-27 15:30:00,53.88,53.9,53.69,53.7,24600.0,40.6057,40.6208,40.4625,40.47,24600.0
2009-10-27 15:35:00,53.7,53.75,53.66,53.7,30500.0,40.47,40.5077,40.4399,40.47,30500.0
2009-10-27 15:40:00,53.72,53.86,53.72,53.84,26700.0,40.4851,40.5906,40.4851,40.5755,26700.0
2009-10-27 15:45:00,53.85,53.85,53.72,53.74,21900.0,40.5831,40.5831,40.4851,40.5002,21900.0
2009-10-27 15:50:00,53.75,53.8,53.73,53.73,13800.0,40.5077,40.5454,40.4926,40.4926,13800.0
2009-10-27 15:55:00,53.72,53.74,53.65,53.69,32800.0,40.4851,40.5002,40.4324,40.4625,32800.0
2009-10-27 16:00:00,53.73,53.74,53.73,53.73,5600.0,40.4926,40.5002,40.4926,40.4926,5600.0
2009-10-27 16:05:00,53.73,53.73,53.73,53.73,0.0,40.4926,40.4926,40.4926,40.4926,0.0
2009-10-27 16:10:00,53.73,53.73,53.73,53.73,0.0,40.4926,40.4926,40.4926,40.4926,0.0
2009-10-28 09:30:00,53.51,53.6,53.44,53.57,71900.0,40.3268,40.3947,40.2741,40.3721,71900.0
2009-10-28 09:35:00,53.61,53.63,53.51,53.54,18400.0,40.4022,40.4173,40.3268,40.3495,18400.0
2009-10-28 09:40:00,53.54,53.62,53.48,53.62,19300.0,40.3495,40.4097,40.3042,40.4097,19300.0
2009-10-28 09:45:00,53.65,53.7,53.49,53.49,26700.0,40.4324,40.47,40.3118,40.3118,26700.0
2009-10-28 09:50:00,53.5,53.61,53.42,53.43,10700.0,40.3193,40.4022,40.259,40.2666,10700.0
2009-10-28 09:55:00,53.43,53.51,53.38,53.48,26300.0,40.2666,40.3268,40.2289,40.3042,26300.0
2009-10-28 10:00:00,53.46,53.46,53.23,53.28,126900.0,40.2892,40.2892,40.1158,40.1535,126900.0
2009-10-28 10:05:00,53.26,53.36,53.22,53.35,53600.0,40.1384,40.2138,40.1083,40.2063,53600.0
2009-10-28 10:10:00,53.39,53.49,53.37,53.44,39000.0,40.2364,40.3118,40.2213,40.2741,39000.0
2009-10-28 10:15:00,53.43,53.44,53.33,53.37,25600.0,40.2666,40.2741,40.1912,40.2213,25600.0
2009-10-28 10:20:00,53.38,53.41,53.32,53.37,11400.0,40.2289,40.2515,40.1837,40.2213,11400.0
2009-10-28 10:25:00,53.41,53.41,53.31,53.33,9600.0,40.2515,40.2515,40.1761,40.1912,9600.0
2009-10-28 10:30:00,53.3,53.37,53.26,53.37,42000.0,40.1686,40.2213,40.1384,40.2213,42000.0
2009-10-28 10:35:00,53.39,53.39,53.27,53.31,29600.0,40.2364,40.2364,40.146,40.1761,29600.0
2009-10-28 10:40:00,53.29,53.3,53.24,53.3,29100.0,40.161,40.1686,40.1234,40.1686,29100.0
2009-10-28 10:45:00,53.32,53.32,53.17,53.17,31600.0,40.1837,40.1837,40.0706,40.0706,31600.0
2009-10-28 10:50:00,53.16,53.16,52.96,53.0,106600.0,40.0631,40.0631,39.9124,39.9425,106600.0
2009-10-28 10:55:00,53.0,53.15,53.0,53.13,16900.0,39.9425,40.0555,39.9425,40.0405,16900.0
2009-10-28 11:00:00,53.09,53.09,53.02,53.06,31900.0,40.0103,40.0103,39.9576,39.9877,31900.0
2009-10-28 11:05:00,53.05,53.13,53.02,53.12,21600.0,39.9802,40.0405,39.9576,40.0329,21600.0
2009-10-28 11:10:00,53.11,53.15,53.08,53.1,20500.0,40.0254,40.0555,40.0028,40.0179,20500.0
2009-10-28 11:15:00,53.08,53.23,53.08,53.23,16300.0,40.0028,40.1158,40.0028,40.1158,16300.0
2009-10-28 11:20:00,53.22,53.22,53.13,53.16,13600.0,40.1083,40.1083,40.0405,40.0631,13600.0
2009-10-28 11:25:00,53.16,53.25,53.16,53.22,21900.0,40.0631,40.1309,40.0631,40.1083,21900.0
2009-10-28 11:30:00,53.2,53.22,53.17,53.18,23500.0,40.0932,40.1083,40.0706,40.0781,23500.0
2009-10-28 11:35:00,53.18,53.18,53.11,53.16,15500.0,40.0781,40.0781,40.0254,40.0631,15500.0
2009-10-28 11:40:00,53.15,53.15,53.05,53.13,12900.0,40.0555,40.0555,39.9802,40.0405,12900.0
2009-10-28 11:45:00,53.11,53.17,53.06,53.15,19700.0,40.0254,40.0706,39.9877,40.0555,19700.0
2009-10-28 11:50:00,53.1,53.11,53.06,53.11,8800.0,40.0179,40.0254,39.9877,40.0254,8800.0
2009-10-28 11:55:00,53.11,53.12,53.06,53.09,7900.0,40.0254,40.0329,39.9877,40.0103,7900.0
2009-10-28 12:00:00,53.09,53.16,53.09,53.16,4000.0,40.0103,40.0631,40.0103,40.0631,4000.0
2009-10-28 12:05:00,53.18,53.18,53.1,53.1,11400.0,40.0781,40.0781,40.0179,40.0179,11400.0
2009-10-28 12:10:00,53.1,53.14,53.08,53.12,8600.0,40.0179,40.048,40.0028,40.0329,8600.0
2009-10-28 12:15:00,53.12,53.12,53.07,53.08,7100.0,40.0329,40.0329,39.9952,40.0028,7100.0
2009-10-28 12:20:00,53.07,53.08,52.94,52.94,40700.0,39.9952,40.0028,39.8973,39.8973,40700.0
2009-10-28 12:25:00,52.94,53.06,52.94,53.02,9800.0,39.8973,39.9877,39.8973,39.9576,9800.0
2009-10-28 12:30:00,53.03,53.05,52.99,53.03,10400.0,39.9651,39.9802,39.935,39.9651,10400.0
2009-10-28 12:35:00,53.0,53.0,52.9,52.95,20800.0,39.9425,39.9425,39.8671,39.9048,20800.0
2009-10-28 12:40:00,52.94,52.98,52.9,52.98,47400.0,39.8973,39.9274,39.8671,39.9274,47400.0
2009-10-28 12:45:00,52.98,52.99,52.95,52.96,5900.0,39.9274,39.935,39.9048,39.9124,5900.0
2009-10-28 12:50:00,52.93,52.93,52.8,52.8,33000.0,39.8897,39.8897,39.7918,39.7918,33000.0
2009-10-28 12:55:00,52.81,52.88,52.81,52.84,10800.0,39.7993,39.8521,39.7993,39.8219,10800.0
2009-10-28 13:00:00,52.86,52.96,52.83,52.95,14900.0,39.837,39.9124,39.8144,39.9048,14900.0
2009-10-28 13:05:00,52.99,53.02,52.97,52.99,23100.0,39.935,39.9576,39.9199,39.935,23100.0
2009-10-28 13:10:00,52.99,53.08,52.97,53.06,24400.0,39.935,40.0028,39.9199,39.9877,24400.0
2009-10-28 13:15:00,53.08,53.17,53.05,53.07,22400.0,40.0028,40.0706,39.9802,39.9952,22400.0
2009-10-28 13:20:00,53.06,53.08,53.03,53.08,15300.0,39.9877,40.0028,39.9651,40.0028,15300.0
2009-10-28 13:25:00,53.1,53.13,52.99,53.03,23600.0,40.0179,40.0405,39.935,39.9651,23600.0
2009-10-28 13:30:00,53.01,53.07,52.99,53.02,19900.0,39.95,39.9952,39.935,39.9576,19900.0
2009-10-28 13:35:00,53.02,53.03,52.96,52.96,7800.0,39.9576,39.9651,39.9124,39.9124,7800.0
2009-10-28 13:40:00,53.0,53.07,53.0,53.02,16900.0,39.9425,39.9952,39.9425,39.9576,16900.0
2009-10-28 13:45:00,53.02,53.08,53.01,53.01,12700.0,39.9576,40.0028,39.95,39.95,12700.0
2009-10-28 13:50:00,53.02,53.02,52.95,52.99,10600.0,39.9576,39.9576,39.9048,39.935,10600.0
2009-10-28 13:55:00,53.01,53.03,52.95,52.97,18500.0,39.95,39.9651,39.9048,39.9199,18500.0
2009-10-28 14:00:00,52.96,52.98,52.89,52.97,14600.0,39.9124,39.9274,39.8596,39.9199,14600.0
2009-10-28 14:05:00,52.97,52.97,52.94,52.96,3500.0,39.9199,39.9199,39.8973,39.9124,3500.0
2009-10-28 14:10:00,52.97,53.0,52.91,52.97,19800.0,39.9199,39.9425,39.8747,39.9199,19800.0
2009-10-28 14:15:00,52.96,52.99,52.89,52.89,26100.0,39.9124,39.935,39.8596,39.8596,26100.0
2009-10-28 14:20:00,52.89,52.89,52.76,52.88,34100.0,39.8596,39.8596,39.7616,39.8521,34100.0
2009-10-28 14:25:00,52.89,52.89,52.81,52.81,10000.0,39.8596,39.8596,39.7993,39.7993,10000.0
2009-10-28 14:30:00,52.79,52.85,52.79,52.8,10900.0,39.7842,39.8295,39.7842,39.7918,10900.0
2009-10-28 14:35:00,52.79,52.83,52.72,52.72,28600.0,39.7842,39.8144,39.7315,39.7315,28600.0
2009-10-28 14:40:00,52.72,52.82,52.72,52.79,16900.0,39.7315,39.8068,39.7315,39.7842,16900.0
2009-10-28 14:45:00,52.77,52.81,52.73,52.81,21100.0,39.7692,39.7993,39.739,39.7993,21100.0
2009-10-28 14:50:00,52.82,52.89,52.79,52.81,26500.0,39.8068,39.8596,39.7842,39.7993,26500.0
2009-10-28 14:55:00,52.81,52.85,52.76,52.76,24400.0,39.7993,39.8295,39.7616,39.7616,24400.0
2009-10-28 15:00:00,52.75,52.83,52.72,52.82,38600.0,39.7541,39.8144,39.7315,39.8068,38600.0
2009-10-28 15:05:00,52.81,52.84,52.8,52.81,61500.0,39.7993,39.8219,39.7918,39.7993,61500.0
2009-10-28 15:10:00,52.81,52.81,52.68,52.69,31500.0,39.7993,39.7993,39.7013,39.7089,31500.0
2009-10-28 15:15:00,52.68,52.75,52.64,52.73,52300.0,39.7013,39.7541,39.6712,39.739,52300.0
2009-10-28 15:20:00,52.74,52.76,52.69,52.69,22600.0,39.7466,39.7616,39.7089,39.7089,22600.0
2009-10-28 15:25:00,52.69,52.71,52.61,52.69,58300.0,39.7089,39.7239,39.6486,39.7089,58300.0
2009-10-28 15:30:00,52.67,52.71,52.6,52.6,34200.0,39.6938,39.7239,39.641,39.641,34200.0
2009-10-28 15:35:00,52.59,52.61,52.48,52.51,79000.0,39.6335,39.6486,39.5506,39.5732,79000.0
2009-10-28 15:40:00,52.51,52.61,52.49,52.59,74500.0,39.5732,39.6486,39.5581,39.6335,74500.0
2009-10-28 15:45:00,52.6,52.66,52.59,52.66,29200.0,39.641,39.6863,39.6335,39.6863,29200.0
2009-10-28 15:50:00,52.66,52.67,52.52,52.54,81700.0,39.6863,39.6938,39.5808,39.5958,81700.0
2009-10-28 15:55:00,52.55,52.58,52.52,52.52,40800.0,39.6034,39.626,39.5808,39.5808,40800.0
2009-10-29 09:30:00,52.95,53.04,52.89,52.94,192600.0,39.9048,39.9726,39.8596,39.8973,192600.0
2009-10-29 09:35:00,52.93,53.1,52.9,53.05,19900.0,39.8897,40.0179,39.8671,39.9802,19900.0
2009-10-29 09:40:00,53.06,53.07,52.93,52.93,11900.0,39.9877,39.9952,39.8897,39.8897,11900.0
2009-10-29 09:45:00,52.88,52.98,52.87,52.98,763400.0,39.8521,39.9274,39.8445,39.9274,763400.0
2009-10-29 09:50:00,52.99,53.03,52.89,52.92,769500.0,39.935,39.9651,39.8596,39.8822,769500.0
2009-10-29 09:55:00,52.92,53.05,52.92,53.04,27700.0,39.8822,39.9802,39.8822,39.9726,27700.0
2009-10-29 10:00:00,53.05,53.2,52.99,53.17,52000.0,39.9802,40.0932,39.935,40.0706,52000.0
2009-10-29 10:05:00,53.17,53.26,53.17,53.2,19500.0,40.0706,40.1384,40.0706,40.0932,19500.0
2009-10-29 10:10:00,53.21,53.21,53.15,53.16,7600.0,40.1008,40.1008,40.0555,40.0631,7600.0
2009-10-29 10:15:00,53.18,53.22,53.15,53.22,6600.0,40.0781,40.1083,40.0555,40.1083,6600.0
2009-10-29 10:20:00,53.17,53.33,53.16,53.18,15300.0,40.0706,40.1912,40.0631,40.0781,15300.0
2009-10-29 10:25:00,53.21,53.23,53.18,53.2,11300.0,40.1008,40.1158,40.0781,40.0932,11300.0
2009-10-29 10:30:00,53.19,53.21,53.12,53.17,8800.0,40.0857,40.1008,40.0329,40.0706,8800.0
2009-10-29 10:35:00,53.13,53.22,53.11,53.19,16700.0,40.0405,40.1083,40.0254,40.0857,16700.0
2009-10-29 10:40:00,53.21,53.21,53.11,53.17,7100.0,40.1008,40.1008,40.0254,40.0706,7100.0
2009-10-29 10:45:00,53.16,53.21,53.13,53.2,4500.0,40.0631,40.1008,40.0405,40.0932,4500.0
2009-10-29 10:50:00,53.21,53.24,53.18,53.19,8600.0,40.1008,40.1234,40.0781,40.0857,8600.0
2009-10-29 10:55:00,53.21,53.24,53.2,53.24,39900.0,40.1008,40.1234,40.0932,40.1234,39900.0
2009-10-29 11:00:00,53.25,53.32,53.24,53.28,7300.0,40.1309,40.1837,40.1234,40.1535,7300.0
2009-10-29 11:05:00,53.3,53.34,53.27,53.27,10100.0,40.1686,40.1987,40.146,40.146,10100.0
2009-10-29 11:10:00,53.27,53.34,53.27,53.28,7400.0,40.146,40.1987,40.146,40.1535,7400.0
2009-10-29 11:15:00,53.3,53.32,53.24,53.27,25900.0,40.1686,40.1837,40.1234,40.146,25900.0
2009-10-29 11:20:00,53.27,53.32,53.27,53.31,6100.0,40.146,40.1837,40.146,40.1761,6100.0
2009-10-29 11:25:00,53.32,53.32,53.29,53.31,5400.0,40.1837,40.1837,40.161,40.1761,5400.0
2009-10-29 11:30:00,53.3,53.35,53.3,53.33,156900.0,40.1686,40.2063,40.1686,40.1912,156900.0
2009-10-29 11:35:00,53.33,53.34,53.29,53.29,9500.0,40.1912,40.1987,40.161,40.161,9500.0
2009-10-29 11:40:00,53.29,53.32,53.21,53.25,69600.0,40.161,40.1837,40.1008,40.1309,69600.0
2009-10-29 11:45:00,53.27,53.28,53.24,53.27,16500.0,40.146,40.1535,40.1234,40.146,16500.0
2009-10-29 11:50:00,53.27,53.29,53.25,53.29,15400.0,40.146,40.161,40.1309,40.161,15400.0
2009-10-29 11:55:00,53.27,53.3,53.24,53.3,18600.0,40.146,40.1686,40.1234,40.1686,18600.0
2009-10-29 12:00:00,53.29,53.32,53.25,53.3,19000.0,40.161,40.1837,40.1309,40.1686,19000.0
2009-10-29 12:05:00,53.32,53.36,53.3,53.35,29400.0,40.1837,40.2138,40.1686,40.2063,29400.0
2009-10-29 12:10:00,53.35,53.36,53.31,53.35,8500.0,40.2063,40.2138,40.1761,40.2063,8500.0
2009-10-29 12:15:00,53.35,53.37,53.33,53.35,7700.0,40.2063,40.2213,40.1912,40.2063,7700.0
2009-10-29 12:20:00,53.35,53.4,53.34,53.4,31300.0,40.2063,40.2439,40.1987,40.2439,31300.0
2009-10-29 12:25:00,53.4,53.48,53.4,53.44,9700.0,40.2439,40.3042,40.2439,40.2741,9700.0
2009-10-29 12:30:00,53.45,53.46,53.42,53.45,10000.0,40.2816,40.2892,40.259,40.2816,10000.0
2009-10-29 12:35:00,53.46,53.56,53.46,53.49,11600.0,40.2892,40.3645,40.2892,40.3118,11600.0
2009-10-29 12:40:00,53.5,53.53,53.47,53.53,6200.0,40.3193,40.3419,40.2967,40.3419,6200.0
2009-10-29 12:45:00,53.53,53.58,53.53,53.55,17700.0,40.3419,40.3796,40.3419,40.357,17700.0
2009-10-29 12:50:00,53.55,53.55,53.51,53.54,6700.0,40.357,40.357,40.3268,40.3495,6700.0
2009-10-29 12:55:00,53.54,53.54,53.5,53.51,5600.0,40.3495,40.3495,40.3193,40.3268,5600.0
2009-10-29 13:00:00,53.51,53.51,53.47,53.49,14400.0,40.3268,40.3268,40.2967,40.3118,14400.0
2009-10-29 13:05:00,53.49,53.53,53.48,53.51,7900.0,40.3118,40.3419,40.3042,40.3268,7900.0
2009-10-29 13:10:00,53.5,53.5,53.47,53.47,18100.0,40.3193,40.3193,40.2967,40.2967,18100.0
2009-10-29 13:15:00,53.46,53.49,53.46,53.49,9500.0,40.2892,40.3118,40.2892,40.3118,9500.0
2009-10-29 13:20:00,53.49,53.55,53.49,53.53,11500.0,40.3118,40.357,40.3118,40.3419,11500.0
2009-10-29 13:25:00,53.52,53.52,53.45,53.46,57000.0,40.3344,40.3344,40.2816,40.2892,57000.0
2009-10-29 13:30:00,53.46,53.51,53.46,53.5,16600.0,40.2892,40.3268,40.2892,40.3193,16600.0
2009-10-29 13:35:00,53.5,53.54,53.49,53.52,10600.0,40.3193,40.3495,40.3118,40.3344,10600.0
2009-10-29 13:40:00,53.53,53.58,53.53,53.54,44200.0,40.3419,40.3796,40.3419,40.3495,44200.0
2009-10-29 13:45:00,53.55,53.58,53.55,53.56,8600.0,40.357,40.3796,40.357,40.3645,8600.0
2009-10-29 13:50:00,53.55,53.6,53.55,53.58,12100.0,40.357,40.3947,40.357,40.3796,12100.0
2009-10-29 13:55:00,53.57,53.57,53.51,53.54,13700.0,40.3721,40.3721,40.3268,40.3495,13700.0
2009-10-29 14:00:00,53.53,53.54,53.52,53.54,13000.0,40.3419,40.3495,40.3344,40.3495,13000.0
2009-10-29 14:05:00,53.54,53.55,53.49,53.5,8300.0,40.3495,40.357,40.3118,40.3193,8300.0
2009-10-29 14:10:00,53.5,53.51,53.48,53.5,13000.0,40.3193,40.3268,40.3042,40.3193,13000.0
2009-10-29 14:15:00,53.5,53.55,53.5,53.5,11200.0,40.3193,40.357,40.3193,40.3193,11200.0
2009-10-29 14:20:00,53.47,53.51,53.47,53.5,3900.0,40.2967,40.3268,40.2967,40.3193,3900.0
2009-10-29 14:25:00,53.51,53.55,53.5,53.52,10600.0,40.3268,40.357,40.3193,40.3344,10600.0
2009-10-29 14:30:00,53.53,53.6,53.52,53.59,13100.0,40.3419,40.3947,40.3344,40.3871,13100.0
2009-10-29 14:35:00,53.62,53.62,53.6,53.6,8100.0,40.4097,40.4097,40.3947,40.3947,8100.0
2009-10-29 14:40:00,53.61,53.67,53.6,53.67,30100.0,40.4022,40.4474,40.3947,40.4474,30100.0
2009-10-29 14:45:00,53.65,53.66,53.64,53.65,15600.0,40.4324,40.4399,40.4248,40.4324,15600.0
2009-10-29 14:50:00,53.65,53.69,53.63,53.65,17200.0,40.4324,40.4625,40.4173,40.4324,17200.0
2009-10-29 14:55:00,53.65,53.7,53.65,53.7,11400.0,40.4324,40.47,40.4324,40.47,11400.0
2009-10-29 15:00:00,53.69,53.7,53.66,53.68,12000.0,40.4625,40.47,40.4399,40.455,12000.0
2009-10-29 15:05:00,53.7,53.77,53.7,53.74,28700.0,40.47,40.5228,40.47,40.5002,28700.0
2009-10-29 15:10:00,53.73,53.76,53.71,53.75,65200.0,40.4926,40.5153,40.4776,40.5077,65200.0
2009-10-29 15:15:00,53.75,53.76,53.7,53.71,22300.0,40.5077,40.5153,40.47,40.4776,22300.0
2009-10-29 15:20:00,53.7,53.73,53.65,53.65,23300.0,40.47,40.4926,40.4324,40.4324,23300.0
2009-10-29 15:25:00,53.67,53.71,53.67,53.69,17800.0,40.4474,40.4776,40.4474,40.4625,17800.0
2009-10-29 15:30:00,53.68,53.69,53.65,53.65,15700.0,40.455,40.4625,40.4324,40.4324,15700.0
2009-10-29 15:35:00,53.66,53.69,53.63,53.69,14300.0,40.4399,40.4625,40.4173,40.4625,14300.0
2009-10-29 15:40:00,53.68,53.68,53.56,53.57,31600.0,40.455,40.455,40.3645,40.3721,31600.0
2009-10-29 15:45:00,53.56,53.62,53.51,53.59,41500.0,40.3645,40.4097,40.3268,40.3871,41500.0
2009-10-29 15:50:00,53.59,53.64,53.54,53.64,29700.0,40.3871,40.4248,40.3495,40.4248,29700.0
2009-10-29 15:55:00,53.64,53.72,53.63,53.66,16100.0,40.4248,40.4851,40.4173,40.4399,16100.0
2009-10-30 09:30:00,53.45,53.54,53.37,53.44,59300.0,40.2816,40.3495,40.2213,40.2741,59300.0
2009-10-30 09:35:00,53.41,53.48,53.39,53.46,29900.0,40.2515,40.3042,40.2364,40.2892,29900.0
2009-10-30 09:40:00,53.43,53.63,53.25,53.54,73100.0,40.2666,40.4173,40.1309,40.3495,73100.0
2009-10-30 09:45:00,53.56,53.61,53.37,53.41,20900.0,40.3645,40.4022,40.2213,40.2515,20900.0
2009-10-30 09:50:00,53.43,53.43,53.2,53.26,54500.0,40.2666,40.2666,40.0932,40.1384,54500.0
2009-10-30 09:55:00,53.27,53.35,53.19,53.26,61700.0,40.146,40.2063,40.0857,40.1384,61700.0
2009-10-30 10:00:00,53.26,53.5,53.26,53.42,49100.0,40.1384,40.3193,40.1384,40.259,49100.0
2009-10-30 10:05:00,53.44,53.51,53.43,53.47,18400.0,40.2741,40.3268,40.2666,40.2967,18400.0
2009-10-30 10:10:00,53.45,53.48,53.36,53.45,8900.0,40.2816,40.3042,40.2138,40.2816,8900.0
2009-10-30 10:15:00,53.43,53.43,53.3,53.37,11200.0,40.2666,40.2666,40.1686,40.2213,11200.0
2009-10-30 10:20:00,53.35,53.37,53.25,53.3,17800.0,40.2063,40.2213,40.1309,40.1686,17800.0
2009-10-30 10:25:00,53.31,53.34,53.28,53.31,25100.0,40.1761,40.1987,40.1535,40.1761,25100.0
2009-10-30 10:30:00,53.29,53.29,53.2,53.23,28900.0,40.161,40.161,40.0932,40.1158,28900.0
2009-10-30 10:35:00,53.19,53.26,53.14,53.25,121400.0,40.0857,40.1384,40.048,40.1309,121400.0
2009-10-30 10:40:00,53.25,53.28,53.19,53.28,41300.0,40.1309,40.1535,40.0857,40.1535,41300.0
2009-10-30 10:45:00,53.26,53.34,53.26,53.28,29400.0,40.1384,40.1987,40.1384,40.1535,29400.0
2009-10-30 10:50:00,53.27,53.31,53.26,53.28,13800.0,40.146,40.1761,40.1384,40.1535,13800.0
2009-10-30 10:55:00,53.28,53.36,53.27,53.33,16200.0,40.1535,40.2138,40.146,40.1912,16200.0
2009-10-30 11:00:00,53.34,53.34,53.31,53.34,6200.0,40.1987,40.1987,40.1761,40.1987,6200.0
2009-10-30 11:05:00,53.35,53.35,53.22,53.24,35500.0,40.2063,40.2063,40.1083,40.1234,35500.0
2009-10-30 11:10:00,53.25,53.26,53.21,53.22,25400.0,40.1309,40.1384,40.1008,40.1083,25400.0
2009-10-30 11:15:00,53.21,53.25,53.17,53.19,16400.0,40.1008,40.1309,40.0706,40.0857,16400.0
2009-10-30 11:20:00,53.19,53.23,53.15,53.15,10600.0,40.0857,40.1158,40.0555,40.0555,10600.0
2009-10-30 11:25:00,53.15,53.2,53.14,53.15,5600.0,40.0555,40.0932,40.048,40.0555,5600.0
2009-10-30 11:30:00,53.15,53.21,53.15,53.17,3000.0,40.0555,40.1008,40.0555,40.0706,3000.0
2009-10-30 11:35:00,53.12,53.13,52.94,52.98,41900.0,40.0329,40.0405,39.8973,39.9274,41900.0
2009-10-30 11:40:00,52.99,53.03,52.98,53.01,15700.0,39.935,39.9651,39.9274,39.95,15700.0
2009-10-30 11:45:00,52.96,52.96,52.88,52.9,28000.0,39.9124,39.9124,39.8521,39.8671,28000.0
2009-10-30 11:50:00,52.91,52.93,52.72,52.78,51400.0,39.8747,39.8897,39.7315,39.7767,51400.0
2009-10-30 11:55:00,52.79,52.8,52.67,52.74,36000.0,39.7842,39.7918,39.6938,39.7466,36000.0
2009-10-30 12:00:00,52.82,52.83,52.76,52.8,16900.0,39.8068,39.8144,39.7616,39.7918,16900.0
2009-10-30 12:05:00,52.77,52.94,52.77,52.93,17400.0,39.7692,39.8973,39.7692,39.8897,17400.0
2009-10-30 12:10:00,52.92,52.95,52.84,52.84,20200.0,39.8822,39.9048,39.8219,39.8219,20200.0
2009-10-30 12:15:00,52.82,52.84,52.76,52.8,11200.0,39.8068,39.8219,39.7616,39.7918,11200.0
2009-10-30 12:20:00,52.82,52.82,52.73,52.73,8800.0,39.8068,39.8068,39.739,39.739,8800.0
2009-10-30 12:25:00,52.74,52.74,52.44,52.5,90500.0,39.7466,39.7466,39.5205,39.5657,90500.0
2009-10-30 12:30:00,52.5,52.59,52.46,52.58,50400.0,39.5657,39.6335,39.5355,39.626,50400.0
2009-10-30 12:35:00,52.57,52.64,52.55,52.63,45000.0,39.6184,39.6712,39.6034,39.6637,45000.0
2009-10-30 12:40:00,52.62,52.65,52.56,52.56,16900.0,39.6561,39.6787,39.6109,39.6109,16900.0
2009-10-30 12:45:00,52.58,52.58,52.2,52.29,88800.0,39.626,39.626,39.3396,39.4074,88800.0
2009-10-30 12:50:00,52.3,52.41,52.28,52.37,104500.0,39.415,39.4979,39.3999,39.4677,104500.0
2009-10-30 12:55:00,52.36,52.43,52.3,52.3,41700.0,39.4602,39.5129,39.415,39.415,41700.0
2009-10-30 13:00:00,52.31,52.41,52.3,52.41,14200.0,39.4225,39.4979,39.415,39.4979,14200.0
2009-10-30 13:05:00,52.42,52.48,52.39,52.41,35100.0,39.5054,39.5506,39.4828,39.4979,35100.0
2009-10-30 13:10:00,52.42,52.52,52.41,52.46,44500.0,39.5054,39.5808,39.4979,39.5355,44500.0
2009-10-30 13:15:00,52.43,52.47,52.39,52.4,61400.0,39.5129,39.5431,39.4828,39.4903,61400.0
2009-10-30 13:20:00,52.4,52.41,52.27,52.35,25000.0,39.4903,39.4979,39.3923,39.4526,25000.0
2009-10-30 13:25:00,52.37,52.37,52.29,52.33,15600.0,39.4677,39.4677,39.4074,39.4376,15600.0
2009-10-30 13:30:00,52.33,52.35,52.1,52.13,194700.0,39.4376,39.4526,39.2642,39.2868,194700.0
2009-10-30 13:35:00,52.12,52.22,52.11,52.22,22700.0,39.2793,39.3547,39.2718,39.3547,22700.0
2009-10-30 13:40:00,52.22,52.33,52.22,52.32,12700.0,39.3547,39.4376,39.3547,39.43,12700.0
2009-10-30 13:45:00,52.3,52.38,52.3,52.35,8900.0,39.415,39.4752,39.415,39.4526,8900.0
2009-10-30 13:50:00,52.34,52.34,52.28,52.28,8400.0,39.4451,39.4451,39.3999,39.3999,8400.0
2009-10-30 13:55:00,52.26,52.34,52.26,52.26,13400.0,39.3848,39.4451,39.3848,39.3848,13400.0
2009-10-30 14:00:00,52.26,52.37,52.26,52.37,164500.0,39.3848,39.4677,39.3848,39.4677,164500.0
2009-10-30 14:05:00,52.36,52.58,52.32,52.51,401100.0,39.4602,39.626,39.43,39.5732,401100.0
2009-10-30 14:10:00,52.51,52.55,52.48,52.54,64300.0,39.5732,39.6034,39.5506,39.5958,64300.0
2009-10-30 14:15:00,52.51,52.52,52.41,52.49,66300.0,39.5732,39.5808,39.4979,39.5581,66300.0
2009-10-30 14:20:00,52.48,52.48,52.37,52.38,13700.0,39.5506,39.5506,39.4677,39.4752,13700.0
2009-10-30 14:25:00,52.38,52.43,52.35,52.39,17300.0,39.4752,39.5129,39.4526,39.4828,17300.0
2009-10-30 14:30:00,52.39,52.4,52.31,52.31,21300.0,39.4828,39.4903,39.4225,39.4225,21300.0
2009-10-30 14:35:00,52.31,52.33,52.2,52.27,15000.0,39.4225,39.4376,39.3396,39.3923,15000.0
2009-10-30 14:40:00,52.29,52.31,52.25,52.27,25900.0,39.4074,39.4225,39.3773,39.3923,25900.0
2009-10-30 14:45:00,52.26,52.36,52.24,52.27,47500.0,39.3848,39.4602,39.3697,39.3923,47500.0
2009-10-30 14:50:00,52.27,52.39,52.25,52.37,14400.0,39.3923,39.4828,39.3773,39.4677,14400.0
2009-10-30 14:55:00,52.35,52.41,52.34,52.37,28400.0,39.4526,39.4979,39.4451,39.4677,28400.0
2009-10-30 15:00:00,52.34,52.34,52.18,52.21,23900.0,39.4451,39.4451,39.3245,39.3471,23900.0
2009-10-30 15:05:00,52.21,52.21,52.06,52.11,53600.0,39.3471,39.3471,39.2341,39.2718,53600.0
2009-10-30 15:10:00,52.13,52.31,52.13,52.25,29900.0,39.2868,39.4225,39.2868,39.3773,29900.0
2009-10-30 15:15:00,52.24,52.28,52.15,52.18,28700.0,39.3697,39.3999,39.3019,39.3245,28700.0
2009-10-30 15:20:00,52.16,52.3,52.16,52.23,27600.0,39.3094,39.415,39.3094,39.3622,27600.0
2009-10-30 15:25:00,52.24,52.29,52.15,52.26,35700.0,39.3697,39.4074,39.3019,39.3848,35700.0
2009-10-30 15:30:00,52.26,52.43,52.24,52.4,37700.0,39.3848,39.5129,39.3697,39.4903,37700.0
2009-10-30 15:35:00,52.41,52.43,52.31,52.33,37900.0,39.4979,39.5129,39.4225,39.4376,37900.0
2009-10-30 15:40:00,52.37,52.51,52.37,52.44,55800.0,39.4677,39.5732,39.4677,39.5205,55800.0
2009-10-30 15:45:00,52.42,52.48,52.36,52.45,52400.0,39.5054,39.5506,39.4602,39.528,52400.0
2009-10-30 15:50:00,52.47,52.47,52.26,52.28,41800.0,39.5431,39.5431,39.3848,39.3999,41800.0
2009-10-30 15:55:00,52.31,52.34,52.18,52.18,81300.0,39.4225,39.4451,39.3245,39.3245,81300.0
2009-11-02 09:30:00,52.44,52.63,52.39,52.5,148700.0,39.5205,39.6637,39.4828,39.5657,148700.0
2009-11-02 09:35:00,52.51,52.52,52.4,52.41,65100.0,39.5732,39.5808,39.4903,39.4979,65100.0
2009-11-02 09:40:00,52.43,52.48,52.37,52.37,22600.0,39.5129,39.5506,39.4677,39.4677,22600.0
2009-11-02 09:45:00,52.36,52.36,52.23,52.26,28700.0,39.4602,39.4602,39.3622,39.3848,28700.0
2009-11-02 09:50:00,52.26,52.55,52.26,52.49,23800.0,39.3848,39.6034,39.3848,39.5581,23800.0
2009-11-02 09:55:00,52.53,52.54,52.44,52.48,36100.0,39.5883,39.5958,39.5205,39.5506,36100.0
2009-11-02 10:00:00,52.52,52.95,52.52,52.93,65700.0,39.5808,39.9048,39.5808,39.8897,65700.0
2009-11-02 10:05:00,52.97,53.01,52.79,52.79,46700.0,39.9199,39.95,39.7842,39.7842,46700.0
2009-11-02 10:10:00,52.78,52.82,52.73,52.77,32600.0,39.7767,39.8068,39.739,39.7692,32600.0
2009-11-02 10:15:00,52.75,52.94,52.75,52.94,17900.0,39.7541,39.8973,39.7541,39.8973,17900.0
2009-11-02 10:20:00,52.93,52.94,52.81,52.82,17300.0,39.8897,39.8973,39.7993,39.8068,17300.0
2009-11-02 10:25:00,52.83,52.98,52.83,52.91,34000.0,39.8144,39.9274,39.8144,39.8747,34000.0
2009-11-02 10:30:00,52.92,53.0,52.88,52.91,35400.0,39.8822,39.9425,39.8521,39.8747,35400.0
2009-11-02 10:35:00,52.91,53.03,52.85,53.03,25500.0,39.8747,39.9651,39.8295,39.9651,25500.0
2009-11-02 10:40:00,53.01,53.02,52.84,52.84,19900.0,39.95,39.9576,39.8219,39.8219,19900.0
2009-11-02 10:45:00,52.84,52.87,52.75,52.86,41800.0,39.8219,39.8445,39.7541,39.837,41800.0
2009-11-02 10:50:00,52.84,52.85,52.74,52.78,11700.0,39.8219,39.8295,39.7466,39.7767,11700.0
2009-11-02 10:55:00,52.78,52.84,52.65,52.67,35000.0,39.7767,39.8219,39.6787,39.6938,35000.0
2009-11-02 11:00:00,52.65,52.7,52.6,52.69,59500.0,39.6787,39.7164,39.641,39.7089,59500.0
2009-11-02 11:05:00,52.67,52.74,52.63,52.72,46300.0,39.6938,39.7466,39.6637,39.7315,46300.0
2009-11-02 11:10:00,52.71,52.85,52.64,52.81,54200.0,39.7239,39.8295,39.6712,39.7993,54200.0
2009-11-02 11:15:00,52.81,52.82,52.78,52.8,21000.0,39.7993,39.8068,39.7767,39.7918,21000.0
2009-11-02 11:20:00,52.81,52.92,52.81,52.89,16400.0,39.7993,39.8822,39.7993,39.8596,16400.0
2009-11-02 11:25:00,52.85,52.85,52.74,52.77,21700.0,39.8295,39.8295,39.7466,39.7692,21700.0
2009-11-02 11:30:00,52.8,52.82,52.76,52.82,7300.0,39.7918,39.8068,39.7616,39.8068,7300.0
2009-11-02 11:35:00,52.82,52.83,52.7,52.72,25600.0,39.8068,39.8144,39.7164,39.7315,25600.0
2009-11-02 11:40:00,52.73,52.81,52.73,52.81,12200.0,39.739,39.7993,39.739,39.7993,12200.0
2009-11-02 11:45:00,52.8,52.81,52.78,52.8,11800.0,39.7918,39.7993,39.7767,39.7918,11800.0
2009-11-02 11:50:00,52.77,52.77,52.72,52.75,26100.0,39.7692,39.7692,39.7315,39.7541,26100.0
2009-11-02 11:55:00,52.81,52.87,52.81,52.81,10500.0,39.7993,39.8445,39.7993,39.7993,10500.0
2009-11-02 12:00:00,52.79,52.8,52.72,52.72,14700.0,39.7842,39.7918,39.7315,39.7315,14700.0
2009-11-02 12:05:00,52.73,52.73,52.66,52.71,2800.0,39.739,39.739,39.6863,39.7239,2800.0
2009-11-02 12:10:00,52.71,52.71,52.64,52.65,12000.0,39.7239,39.7239,39.6712,39.6787,12000.0
2009-11-02 12:15:00,52.66,52.66,52.53,52.61,24300.0,39.6863,39.6863,39.5883,39.6486,24300.0
2009-11-02 12:20:00,52.62,52.63,52.56,52.6,17400.0,39.6561,39.6637,39.6109,39.641,17400.0
2009-11-02 12:25:00,52.62,52.65,52.55,52.55,6300.0,39.6561,39.6787,39.6034,39.6034,6300.0
2009-11-02 12:30:00,52.54,52.57,52.41,52.44,100500.0,39.5958,39.6184,39.4979,39.5205,100500.0
2009-11-02 12:35:00,52.45,52.47,52.44,52.44,11000.0,39.528,39.5431,39.5205,39.5205,11000.0
2009-11-02 12:40:00,52.46,52.46,52.29,52.32,29900.0,39.5355,39.5355,39.4074,39.43,29900.0
2009-11-02 12:45:00,52.31,52.33,52.27,52.3,8400.0,39.4225,39.4376,39.3923,39.415,8400.0
2009-11-02 12:50:00,52.3,52.3,51.89,52.03,259900.0,39.415,39.415,39.106,39.2115,259900.0
2009-11-02 12:55:00,52.03,52.09,51.89,51.89,41500.0,39.2115,39.2567,39.106,39.106,41500.0
2009-11-02 13:00:00,51.88,52.09,51.84,52.09,27200.0,39.0984,39.2567,39.0683,39.2567,27200.0
2009-11-02 13:05:00,52.1,52.16,52.06,52.16,26100.0,39.2642,39.3094,39.2341,39.3094,26100.0
2009-11-02 13:10:00,52.18,52.21,52.14,52.14,29400.0,39.3245,39.3471,39.2944,39.2944,29400.0
2009-11-02 13:15:00,52.13,52.23,52.07,52.2,40800.0,39.2868,39.3622,39.2416,39.3396,40800.0
2009-11-02 13:20:00,52.2,52.29,52.18,52.26,19000.0,39.3396,39.4074,39.3245,39.3848,19000.0
2009-11-02 13:25:00,52.27,52.28,52.23,52.25,11500.0,39.3923,39.3999,39.3622,39.3773,11500.0
2009-11-02 13:30:00,52.26,52.26,52.09,52.11,22100.0,39.3848,39.3848,39.2567,39.2718,22100.0
2009-11-02 13:35:00,52.1,52.12,52.05,52.1,13200.0,39.2642,39.2793,39.2265,39.2642,13200.0
2009-11-02 13:40:00,52.06,52.13,52.03,52.12,6300.0,39.2341,39.2868,39.2115,39.2793,6300.0
2009-11-02 13:45:00,52.13,52.13,52.01,52.06,53000.0,39.2868,39.2868,39.1964,39.2341,53000.0
2009-11-02 13:50:00,52.05,52.05,51.92,51.95,24900.0,39.2265,39.2265,39.1286,39.1512,24900.0
2009-11-02 13:55:00,51.96,52.02,51.93,51.94,12000.0,39.1587,39.2039,39.1361,39.1436,12000.0
2009-11-02 14:00:00,51.91,51.94,51.88,51.9,26000.0,39.121,39.1436,39.0984,39.1135,26000.0
2009-11-02 14:05:00,51.89,51.89,51.8,51.85,36400.0,39.106,39.106,39.0381,39.0758,36400.0
2009-11-02 14:10:00,51.85,52.06,51.85,52.02,24000.0,39.0758,39.2341,39.0758,39.2039,24000.0
2009-11-02 14:15:00,52.0,52.06,51.94,51.95,38900.0,39.1889,39.2341,39.1436,39.1512,38900.0
2009-11-02 14:20:00,51.98,52.22,51.98,52.18,31800.0,39.1738,39.3547,39.1738,39.3245,31800.0
2009-11-02 14:25:00,52.19,52.29,52.16,52.29,19200.0,39.3321,39.4074,39.3094,39.4074,19200.0
2009-11-02 14:30:00,52.27,52.32,52.21,52.32,33500.0,39.3923,39.43,39.3471,39.43,33500.0
2009-11-02 14:35:00,52.31,52.31,52.22,52.26,35800.0,39.4225,39.4225,39.3547,39.3848,35800.0
2009-11-02 14:40:00,52.26,52.4,52.26,52.33,23000.0,39.3848,39.4903,39.3848,39.4376,23000.0
2009-11-02 14:45:00,52.36,52.39,52.3,52.31,46200.0,39.4602,39.4828,39.415,39.4225,46200.0
2009-11-02 14:50:00,52.3,52.38,52.29,52.38,14400.0,39.415,39.4752,39.4074,39.4752,14400.0
2009-11-02 14:55:00,52.38,52.38,52.13,52.22,77000.0,39.4752,39.4752,39.2868,39.3547,77000.0
2009-11-02 15:00:00,52.23,52.34,52.23,52.32,18200.0,39.3622,39.4451,39.3622,39.43,18200.0
2009-11-02 15:05:00,52.34,52.37,52.22,52.24,22800.0,39.4451,39.4677,39.3547,39.3697,22800.0
2009-11-02 15:10:00,52.24,52.31,52.22,52.27,30500.0,39.3697,39.4225,39.3547,39.3923,30500.0
2009-11-02 15:15:00,52.24,52.27,52.14,52.14,39700.0,39.3697,39.3923,39.2944,39.2944,39700.0
2009-11-02 15:20:00,52.13,52.22,52.12,52.19,64800.0,39.2868,39.3547,39.2793,39.3321,64800.0
2009-11-02 15:25:00,52.18,52.24,52.1,52.23,19200.0,39.3245,39.3697,39.2642,39.3622,19200.0
2009-11-02 15:30:00,52.2,52.4,52.2,52.34,34800.0,39.3396,39.4903,39.3396,39.4451,34800.0
2009-11-02 15:35:00,52.37,52.44,52.37,52.41,38200.0,39.4677,39.5205,39.4677,39.4979,38200.0
2009-11-02 15:40:00,52.43,52.5,52.42,52.47,13700.0,39.5129,39.5657,39.5054,39.5431,13700.0
2009-11-02 15:45:00,52.49,52.49,52.37,52.39,15000.0,39.5581,39.5581,39.4677,39.4828,15000.0
2009-11-02 15:50:00,52.41,52.5,52.41,52.47,42300.0,39.4979,39.5657,39.4979,39.5431,42300.0
2009-11-02 15:55:00,52.47,52.54,52.47,52.5,25400.0,39.5431,39.5958,39.5431,39.5657,25400.0
2009-11-03 09:30:00,52.15,52.18,52.05,52.14,29200.0,39.3019,39.3245,39.2265,39.2944,29200.0
2009-11-03 09:35:00,52.14,52.25,52.12,52.22,39000.0,39.2944,39.3773,39.2793,39.3547,39000.0
2009-11-03 09:40:00,52.24,52.36,52.22,52.31,27800.0,39.3697,39.4602,39.3547,39.4225,27800.0
2009-11-03 09:45:00,52.32,52.4,52.2,52.22,56600.0,39.43,39.4903,39.3396,39.3547,56600.0
2009-11-03 09:50:00,52.24,52.44,52.21,52.37,35400.0,39.3697,39.5205,39.3471,39.4677,35400.0
2009-11-03 09:55:00,52.36,52.51,52.36,52.44,23500.0,39.4602,39.5732,39.4602,39.5205,23500.0
2009-11-03 10:00:00,52.43,52.57,52.27,52.56,33200.0,39.5129,39.6184,39.3923,39.6109,33200.0
2009-11-03 10:05:00,52.58,52.58,52.47,52.51,30400.0,39.626,39.626,39.5431,39.5732,30400.0
2009-11-03 10:10:00,52.52,52.55,52.34,52.38,41300.0,39.5808,39.6034,39.4451,39.4752,41300.0
2009-11-03 10:15:00,52.37,52.43,52.28,52.36,35400.0,39.4677,39.5129,39.3999,39.4602,35400.0
2009-11-03 10:20:00,52.37,52.39,52.3,52.36,23500.0,39.4677,39.4828,39.415,39.4602,23500.0
2009-11-03 10:25:00,52.36,52.41,52.25,52.25,21800.0,39.4602,39.4979,39.3773,39.3773,21800.0
2009-11-03 10:30:00,52.25,52.41,52.25,52.4,25400.0,39.3773,39.4979,39.3773,39.4903,25400.0
2009-11-03 10:35:00,52.4,52.41,52.2,52.22,15700.0,39.4903,39.4979,39.3396,39.3547,15700.0
2009-11-03 10:40:00,52.26,52.41,52.26,52.41,25100.0,39.3848,39.4979,39.3848,39.4979,25100.0
2009-11-03 10:45:00,52.43,52.5,52.39,52.49,9900.0,39.5129,39.5657,39.4828,39.5581,9900.0
2009-11-03 10:50:00,52.48,52.54,52.47,52.47,8200.0,39.5506,39.5958,39.5431,39.5431,8200.0
2009-11-03 10:55:00,52.45,52.45,52.37,52.43,26600.0,39.528,39.528,39.4677,39.5129,26600.0
2009-11-03 11:00:00,52.41,52.49,52.4,52.49,21800.0,39.4979,39.5581,39.4903,39.5581,21800.0
2009-11-03 11:05:00,52.48,52.48,52.32,52.4,18300.0,39.5506,39.5506,39.43,39.4903,18300.0
2009-11-03 11:10:00,52.38,52.4,52.35,52.39,38800.0,39.4752,39.4903,39.4526,39.4828,38800.0
2009-11-03 11:15:00,52.45,52.45,52.31,52.35,15800.0,39.528,39.528,39.4225,39.4526,15800.0
2009-11-03 11:20:00,52.33,52.4,52.32,52.38,26500.0,39.4376,39.4903,39.43,39.4752,26500.0
2009-11-03 11:25:00,52.38,52.38,52.23,52.29,28200.0,39.4752,39.4752,39.3622,39.4074,28200.0
2009-11-03 11:30:00,52.3,52.32,52.27,52.29,10900.0,39.415,39.43,39.3923,39.4074,10900.0
2009-11-03 11:35:00,52.26,52.26,52.14,52.2,8600.0,39.3848,39.3848,39.2944,39.3396,8600.0
2009-11-03 11:40:00,52.17,52.24,52.15,52.2,15100.0,39.317,39.3697,39.3019,39.3396,15100.0
2009-11-03 11:45:00,52.16,52.28,52.16,52.28,7100.0,39.3094,39.3999,39.3094,39.3999,7100.0
2009-11-03 11:50:00,52.28,52.31,52.2,52.31,10300.0,39.3999,39.4225,39.3396,39.4225,10300.0
2009-11-03 11:55:00,52.32,52.37,52.31,52.32,10500.0,39.43,39.4677,39.4225,39.43,10500.0
2009-11-03 12:00:00,52.35,52.39,52.34,52.35,24600.0,39.4526,39.4828,39.4451,39.4526,24600.0
2009-11-03 12:05:00,52.35,52.36,52.26,52.36,18900.0,39.4526,39.4602,39.3848,39.4602,18900.0
2009-11-03 12:10:00,52.36,52.36,52.29,52.33,9800.0,39.4602,39.4602,39.4074,39.4376,9800.0
2009-11-03 12:15:00,52.3,52.32,52.26,52.26,5000.0,39.415,39.43,39.3848,39.3848,5000.0
2009-11-03 12:20:00,52.23,52.33,52.2,52.3,10500.0,39.3622,39.4376,39.3396,39.415,10500.0
2009-11-03 12:25:00,52.33,52.37,52.3,52.36,9700.0,39.4376,39.4677,39.415,39.4602,9700.0
2009-11-03 12:30:00,52.34,52.46,52.34,52.41,22700.0,39.4451,39.5355,39.4451,39.4979,22700.0
2009-11-03 12:35:00,52.44,52.66,52.44,52.63,13300.0,39.5205,39.6863,39.5205,39.6637,13300.0
2009-11-03 12:40:00,52.63,52.64,52.55,52.59,9300.0,39.6637,39.6712,39.6034,39.6335,9300.0
2009-11-03 12:45:00,52.59,52.59,52.5,52.52,10300.0,39.6335,39.6335,39.5657,39.5808,10300.0
2009-11-03 12:50:00,52.54,52.58,52.5,52.5,6000.0,39.5958,39.626,39.5657,39.5657,6000.0
2009-11-03 12:55:00,52.51,52.57,52.49,52.49,10500.0,39.5732,39.6184,39.5581,39.5581,10500.0
2009-11-03 13:00:00,52.47,52.5,52.42,52.46,10500.0,39.5431,39.5657,39.5054,39.5355,10500.0
2009-11-03 13:05:00,52.48,52.58,52.48,52.54,9500.0,39.5506,39.626,39.5506,39.5958,9500.0
2009-11-03 13:10:00,52.55,52.55,52.49,52.54,5200.0,39.6034,39.6034,39.5581,39.5958,5200.0
2009-11-03 13:15:00,52.56,52.56,52.5,52.52,7200.0,39.6109,39.6109,39.5657,39.5808,7200.0
2009-11-03 13:20:00,52.51,52.57,52.46,52.48,8300.0,39.5732,39.6184,39.5355,39.5506,8300.0
2009-11-03 13:25:00,52.5,52.53,52.44,52.5,22700.0,39.5657,39.5883,39.5205,39.5657,22700.0
2009-11-03 13:30:00,52.5,52.54,52.5,52.54,7300.0,39.5657,39.5958,39.5657,39.5958,7300.0
2009-11-03 13:35:00,52.52,52.58,52.52,52.56,8000.0,39.5808,39.626,39.5808,39.6109,8000.0
2009-11-03 13:40:00,52.54,52.54,52.5,52.51,17400.0,39.5958,39.5958,39.5657,39.5732,17400.0
2009-11-03 13:45:00,52.5,52.52,52.47,52.52,8900.0,39.5657,39.5808,39.5431,39.5808,8900.0
2009-11-03 13:50:00,52.54,52.58,52.54,52.58,5800.0,39.5958,39.626,39.5958,39.626,5800.0
2009-11-03 13:55:00,52.54,52.63,52.52,52.63,6400.0,39.5958,39.6637,39.5808,39.6637,6400.0
2009-11-03 14:00:00,52.64,52.74,52.64,52.74,5500.0,39.6712,39.7466,39.6712,39.7466,5500.0
2009-11-03 14:05:00,52.72,52.75,52.72,52.75,21300.0,39.7315,39.7541,39.7315,39.7541,21300.0
2009-11-03 14:10:00,52.77,52.78,52.72,52.73,47400.0,39.7692,39.7767,39.7315,39.739,47400.0
2009-11-03 14:15:00,52.72,52.73,52.71,52.72,5100.0,39.7315,39.739,39.7239,39.7315,5100.0
2009-11-03 14:20:00,52.72,52.75,52.69,52.7,7500.0,39.7315,39.7541,39.7089,39.7164,7500.0
2009-11-03 14:25:00,52.68,52.74,52.68,52.68,14600.0,39.7013,39.7466,39.7013,39.7013,14600.0
2009-11-03 14:30:00,52.68,52.76,52.68,52.68,44000.0,39.7013,39.7616,39.7013,39.7013,44000.0
2009-11-03 14:35:00,52.64,52.65,52.55,52.57,25200.0,39.6712,39.6787,39.6034,39.6184,25200.0
2009-11-03 14:40:00,52.61,52.63,52.56,52.61,18500.0,39.6486,39.6637,39.6109,39.6486,18500.0
2009-11-03 14:45:00,52.6,52.65,52.55,52.63,17000.0,39.641,39.6787,39.6034,39.6637,17000.0
2009-11-03 14:50:00,52.6,52.61,52.53,52.53,35500.0,39.641,39.6486,39.5883,39.5883,35500.0
2009-11-03 14:55:00,52.51,52.57,52.45,52.51,60700.0,39.5732,39.6184,39.528,39.5732,60700.0
2009-11-03 15:00:00,52.52,52.55,52.46,52.5,18600.0,39.5808,39.6034,39.5355,39.5657,18600.0
2009-11-03 15:05:00,52.5,52.57,52.5,52.52,39100.0,39.5657,39.6184,39.5657,39.5808,39100.0
2009-11-03 15:10:00,52.53,52.57,52.5,52.54,24300.0,39.5883,39.6184,39.5657,39.5958,24300.0
2009-11-03 15:15:00,52.5,52.55,52.5,52.55,8700.0,39.5657,39.6034,39.5657,39.6034,8700.0
2009-11-03 15:20:00,52.58,52.58,52.53,52.55,21600.0,39.626,39.626,39.5883,39.6034,21600.0
2009-11-03 15:25:00,52.55,52.62,52.55,52.62,6500.0,39.6034,39.6561,39.6034,39.6561,6500.0
2009-11-03 15:30:00,52.62,52.77,52.62,52.76,20200.0,39.6561,39.7692,39.6561,39.7616,20200.0
2009-11-03 15:35:00,52.76,52.77,52.71,52.74,11200.0,39.7616,39.7692,39.7239,39.7466,11200.0
2009-11-03 15:40:00,52.75,52.76,52.61,52.66,21700.0,39.7541,39.7616,39.6486,39.6863,21700.0
2009-11-03 15:45:00,52.67,52.75,52.67,52.7,22800.0,39.6938,39.7541,39.6938,39.7164,22800.0
2009-11-03 15:50:00,52.71,52.75,52.65,52.75,42000.0,39.7239,39.7541,39.6787,39.7541,42000.0
2009-11-03 15:55:00,52.75,52.76,52.66,52.71,43200.0,39.7541,39.7616,39.6863,39.7239,43200.0
2009-11-03 16:00:00,52.71,52.71,52.71,52.71,0.0,39.7239,39.7239,39.7239,39.7239,0.0
2009-11-03 16:05:00,52.76,52.76,52.76,52.76,100.0,39.7616,39.7616,39.7616,39.7616,100.0
2009-11-03 16:10:00,52.76,52.76,52.76,52.76,0.0,39.7616,39.7616,39.7616,39.7616,0.0
2009-11-04 09:30:00,53.18,53.27,53.17,53.18,57900.0,40.0781,40.146,40.0706,40.0781,57900.0
2009-11-04 09:35:00,53.18,53.21,53.15,53.16,29800.0,40.0781,40.1008,40.0555,40.0631,29800.0
2009-11-04 09:40:00,53.12,53.14,53.08,53.08,16100.0,40.0329,40.048,40.0028,40.0028,16100.0
2009-11-04 09:45:00,53.06,53.16,53.06,53.12,15400.0,39.9877,40.0631,39.9877,40.0329,15400.0
2009-11-04 09:50:00,53.11,53.16,53.1,53.11,31900.0,40.0254,40.0631,40.0179,40.0254,31900.0
2009-11-04 09:55:00,53.14,53.22,53.14,53.21,10900.0,40.048,40.1083,40.048,40.1008,10900.0
2009-11-04 10:00:00,53.2,53.38,53.1,53.3,118500.0,40.0932,40.2289,40.0179,40.1686,118500.0
2009-11-04 10:05:00,53.27,53.38,53.26,53.36,38100.0,40.146,40.2289,40.1384,40.2138,38100.0
2009-11-04 10:10:00,53.37,53.44,53.36,53.42,34700.0,40.2213,40.2741,40.2138,40.259,34700.0
2009-11-04 10:15:00,53.45,53.48,53.42,53.47,37200.0,40.2816,40.3042,40.259,40.2967,37200.0
2009-11-04 10:20:00,53.47,53.52,53.45,53.45,24600.0,40.2967,40.3344,40.2816,40.2816,24600.0
2009-11-04 10:25:00,53.45,53.47,53.42,53.44,8300.0,40.2816,40.2967,40.259,40.2741,8300.0
2009-11-04 10:30:00,53.46,53.54,53.46,53.5,24800.0,40.2892,40.3495,40.2892,40.3193,24800.0
2009-11-04 10:35:00,53.5,53.51,53.43,53.44,24000.0,40.3193,40.3268,40.2666,40.2741,24000.0
2009-11-04 10:40:00,53.42,53.46,53.41,53.45,13100.0,40.259,40.2892,40.2515,40.2816,13100.0
2009-11-04 10:45:00,53.45,53.51,53.45,53.51,7700.0,40.2816,40.3268,40.2816,40.3268,7700.0
2009-11-04 10:50:00,53.5,53.52,53.49,53.5,6100.0,40.3193,40.3344,40.3118,40.3193,6100.0
2009-11-04 10:55:00,53.5,53.54,53.5,53.54,18600.0,40.3193,40.3495,40.3193,40.3495,18600.0
2009-11-04 11:00:00,53.51,53.51,53.44,53.48,20900.0,40.3268,40.3268,40.2741,40.3042,20900.0
2009-11-04 11:05:00,53.47,53.48,53.43,53.43,5000.0,40.2967,40.3042,40.2666,40.2666,5000.0
2009-11-04 11:10:00,53.43,53.47,53.43,53.46,8900.0,40.2666,40.2967,40.2666,40.2892,8900.0
2009-11-04 11:15:00,53.44,53.44,53.4,53.4,9200.0,40.2741,40.2741,40.2439,40.2439,9200.0
2009-11-04 11:20:00,53.42,53.46,53.42,53.45,9400.0,40.259,40.2892,40.259,40.2816,9400.0
2009-11-04 11:25:00,53.44,53.44,53.4,53.4,12600.0,40.2741,40.2741,40.2439,40.2439,12600.0
2009-11-04 11:30:00,53.4,53.4,53.32,53.34,11700.0,40.2439,40.2439,40.1837,40.1987,11700.0
2009-11-04 11:35:00,53.32,53.38,53.31,53.37,25500.0,40.1837,40.2289,40.1761,40.2213,25500.0
2009-11-04 11:40:00,53.35,53.35,53.32,53.33,6500.0,40.2063,40.2063,40.1837,40.1912,6500.0
2009-11-04 11:45:00,53.34,53.38,53.34,53.36,3100.0,40.1987,40.2289,40.1987,40.2138,3100.0
2009-11-04 11:50:00,53.35,53.41,53.34,53.38,14200.0,40.2063,40.2515,40.1987,40.2289,14200.0
2009-11-04 11:55:00,53.36,53.37,53.33,53.33,11200.0,40.2138,40.2213,40.1912,40.1912,11200.0
2009-11-04 12:00:00,53.33,53.35,53.28,53.33,23600.0,40.1912,40.2063,40.1535,40.1912,23600.0
2009-11-04 12:05:00,53.32,53.32,53.29,53.3,10000.0,40.1837,40.1837,40.161,40.1686,10000.0
2009-11-04 12:10:00,53.29,53.3,53.23,53.25,16600.0,40.161,40.1686,40.1158,40.1309,16600.0
2009-11-04 12:15:00,53.25,53.28,53.24,53.24,16600.0,40.1309,40.1535,40.1234,40.1234,16600.0
2009-11-04 12:20:00,53.23,53.31,53.22,53.29,19500.0,40.1158,40.1761,40.1083,40.161,19500.0
2009-11-04 12:25:00,53.28,53.29,53.25,53.26,7500.0,40.1535,40.161,40.1309,40.1384,7500.0
2009-11-04 12:30:00,53.29,53.29,53.27,53.27,2600.0,40.161,40.161,40.146,40.146,2600.0
2009-11-04 12:35:00,53.28,53.3,53.27,53.3,2800.0,40.1535,40.1686,40.146,40.1686,2800.0
2009-11-04 12:40:00,53.31,53.35,53.31,53.34,21200.0,40.1761,40.2063,40.1761,40.1987,21200.0
2009-11-04 12:45:00,53.34,53.34,53.27,53.29,7200.0,40.1987,40.1987,40.146,40.161,7200.0
2009-11-04 12:50:00,53.26,53.29,53.25,53.27,20400.0,40.1384,40.161,40.1309,40.146,20400.0
2009-11-04 12:55:00,53.26,53.28,53.26,53.27,7700.0,40.1384,40.1535,40.1384,40.146,7700.0
2009-11-04 13:00:00,53.28,53.28,53.26,53.26,4100.0,40.1535,40.1535,40.1384,40.1384,4100.0
2009-11-04 13:05:00,53.26,53.27,53.25,53.26,8400.0,40.1384,40.146,40.1309,40.1384,8400.0
2009-11-04 13:10:00,53.26,53.29,53.26,53.28,1300.0,40.1384,40.161,40.1384,40.1535,1300.0
2009-11-04 13:15:00,53.25,53.26,53.24,53.25,8100.0,40.1309,40.1384,40.1234,40.1309,8100.0
2009-11-04 13:20:00,53.25,53.28,53.23,53.25,39600.0,40.1309,40.1535,40.1158,40.1309,39600.0
2009-11-04 13:25:00,53.25,53.25,53.21,53.22,8500.0,40.1309,40.1309,40.1008,40.1083,8500.0
2009-11-04 13:30:00,53.23,53.23,53.2,53.22,18200.0,40.1158,40.1158,40.0932,40.1083,18200.0
2009-11-04 13:35:00,53.24,53.25,53.22,53.25,6300.0,40.1234,40.1309,40.1083,40.1309,6300.0
2009-11-04 13:40:00,53.24,53.24,53.21,53.22,4400.0,40.1234,40.1234,40.1008,40.1083,4400.0
2009-11-04 13:45:00,53.21,53.23,53.21,53.21,4100.0,40.1008,40.1158,40.1008,40.1008,4100.0
2009-11-04 13:50:00,53.21,53.21,53.17,53.18,12500.0,40.1008,40.1008,40.0706,40.0781,12500.0
2009-11-04 13:55:00,53.21,53.23,53.2,53.2,4300.0,40.1008,40.1158,40.0932,40.0932,4300.0
2009-11-04 14:00:00,53.21,53.24,53.19,53.23,4600.0,40.1008,40.1234,40.0857,40.1158,4600.0
2009-11-04 14:05:00,53.22,53.25,53.21,53.23,5700.0,40.1083,40.1309,40.1008,40.1158,5700.0
2009-11-04 14:10:00,53.25,53.25,53.22,53.25,10500.0,40.1309,40.1309,40.1083,40.1309,10500.0
2009-11-04 14:15:00,53.24,53.44,53.07,53.08,62900.0,40.1234,40.2741,39.9952,40.0028,62900.0
2009-11-04 14:20:00,53.08,53.4,53.08,53.26,103200.0,40.0028,40.2439,40.0028,40.1384,103200.0
2009-11-04 14:25:00,53.26,53.27,52.94,52.97,69700.0,40.1384,40.146,39.8973,39.9199,69700.0
2009-11-04 14:30:00,52.99,53.35,52.95,53.27,41100.0,39.935,40.2063,39.9048,40.146,41100.0
2009-11-04 14:35:00,53.27,53.37,53.27,53.3,26500.0,40.146,40.2213,40.146,40.1686,26500.0
2009-11-04 14:40:00,53.32,53.55,53.27,53.43,47400.0,40.1837,40.357,40.146,40.2666,47400.0
2009-11-04 14:45:00,53.42,53.47,53.4,53.47,36900.0,40.259,40.2967,40.2439,40.2967,36900.0
2009-11-04 14:50:00,53.46,53.48,53.41,53.41,39400.0,40.2892,40.3042,40.2515,40.2515,39400.0
2009-11-04 14:55:00,53.42,53.44,53.35,53.44,21200.0,40.259,40.2741,40.2063,40.2741,21200.0
2009-11-04 15:00:00,53.43,53.44,53.27,53.27,15100.0,40.2666,40.2741,40.146,40.146,15100.0
2009-11-04 15:05:00,53.28,53.35,53.27,53.31,22200.0,40.1535,40.2063,40.146,40.1761,22200.0
2009-11-04 15:10:00,53.31,53.4,53.22,53.28,40500.0,40.1761,40.2439,40.1083,40.1535,40500.0
2009-11-04 15:15:00,53.29,53.36,53.23,53.31,36700.0,40.161,40.2138,40.1158,40.1761,36700.0
2009-11-04 15:20:00,53.33,53.35,53.28,53.31,47800.0,40.1912,40.2063,40.1535,40.1761,47800.0
2009-11-04 15:25:00,53.31,53.37,53.25,53.27,48600.0,40.1761,40.2213,40.1309,40.146,48600.0
2009-11-04 15:30:00,53.28,53.29,53.06,53.08,40300.0,40.1535,40.161,39.9877,40.0028,40300.0
2009-11-04 15:35:00,53.1,53.16,52.94,53.02,16700.0,40.0179,40.0631,39.8973,39.9576,16700.0
2009-11-04 15:40:00,53.02,53.03,52.83,52.89,43900.0,39.9576,39.9651,39.8144,39.8596,43900.0
2009-11-04 15:45:00,52.85,52.88,52.77,52.83,33300.0,39.8295,39.8521,39.7692,39.8144,33300.0
2009-11-04 15:50:00,52.81,52.83,52.7,52.83,57600.0,39.7993,39.8144,39.7164,39.8144,57600.0
2009-11-04 15:55:00,52.82,52.83,52.71,52.77,31200.0,39.8068,39.8144,39.7239,39.7692,31200.0
2009-11-05 09:30:00,53.21,53.27,53.15,53.15,58100.0,40.1008,40.146,40.0555,40.0555,58100.0
2009-11-05 09:35:00,53.15,53.23,53.1,53.14,41700.0,40.0555,40.1158,40.0179,40.048,41700.0
2009-11-05 09:40:00,53.12,53.18,53.1,53.15,19300.0,40.0329,40.0781,40.0179,40.0555,19300.0
2009-11-05 09:45:00,53.12,53.32,53.12,53.31,96000.0,40.0329,40.1837,40.0329,40.1761,96000.0
2009-11-05 09:50:00,53.34,53.45,53.34,53.44,29200.0,40.1987,40.2816,40.1987,40.2741,29200.0
2009-11-05 09:55:00,53.45,53.47,53.42,53.44,22900.0,40.2816,40.2967,40.259,40.2741,22900.0
2009-11-05 10:00:00,53.45,53.54,53.45,53.47,13600.0,40.2816,40.3495,40.2816,40.2967,13600.0
2009-11-05 10:05:00,53.47,53.5,53.4,53.43,15600.0,40.2967,40.3193,40.2439,40.2666,15600.0
2009-11-05 10:10:00,53.45,53.47,53.4,53.41,19400.0,40.2816,40.2967,40.2439,40.2515,19400.0
2009-11-05 10:15:00,53.42,53.43,53.39,53.39,10700.0,40.259,40.2666,40.2364,40.2364,10700.0
2009-11-05 10:20:00,53.42,53.48,53.39,53.46,16000.0,40.259,40.3042,40.2364,40.2892,16000.0
2009-11-05 10:25:00,53.47,53.5,53.43,53.45,7600.0,40.2967,40.3193,40.2666,40.2816,7600.0
2009-11-05 10:30:00,53.47,53.5,53.47,53.48,8500.0,40.2967,40.3193,40.2967,40.3042,8500.0
2009-11-05 10:35:00,53.49,53.69,53.48,53.69,31600.0,40.3118,40.4625,40.3042,40.4625,31600.0
2009-11-05 10:40:00,53.68,53.68,53.63,53.67,7800.0,40.455,40.455,40.4173,40.4474,7800.0
2009-11-05 10:45:00,53.66,53.72,53.65,53.7,6700.0,40.4399,40.4851,40.4324,40.47,6700.0
2009-11-05 10:50:00,53.69,53.7,53.67,53.67,10200.0,40.4625,40.47,40.4474,40.4474,10200.0
2009-11-05 10:55:00,53.67,53.71,53.67,53.69,18600.0,40.4474,40.4776,40.4474,40.4625,18600.0
2009-11-05 11:00:00,53.7,53.7,53.66,53.66,9200.0,40.47,40.47,40.4399,40.4399,9200.0
2009-11-05 11:05:00,53.66,53.69,53.64,53.68,11500.0,40.4399,40.4625,40.4248,40.455,11500.0
2009-11-05 11:10:00,53.68,53.7,53.65,53.69,25500.0,40.455,40.47,40.4324,40.4625,25500.0
2009-11-05 11:15:00,53.72,53.72,53.58,53.6,40000.0,40.4851,40.4851,40.3796,40.3947,40000.0
2009-11-05 11:20:00,53.6,53.63,53.57,53.63,28400.0,40.3947,40.4173,40.3721,40.4173,28400.0
2009-11-05 11:25:00,53.63,53.64,53.6,53.64,9700.0,40.4173,40.4248,40.3947,40.4248,9700.0
2009-11-05 11:30:00,53.62,53.63,53.59,53.61,12900.0,40.4097,40.4173,40.3871,40.4022,12900.0
2009-11-05 11:35:00,53.6,53.62,53.6,53.61,8000.0,40.3947,40.4097,40.3947,40.4022,8000.0
2009-11-05 11:40:00,53.62,53.63,53.54,53.57,13500.0,40.4097,40.4173,40.3495,40.3721,13500.0
2009-11-05 11:45:00,53.55,53.56,53.46,53.47,11800.0,40.357,40.3645,40.2892,40.2967,11800.0
2009-11-05 11:50:00,53.48,53.5,53.41,53.44,14600.0,40.3042,40.3193,40.2515,40.2741,14600.0
2009-11-05 11:55:00,53.44,53.44,53.41,53.42,4700.0,40.2741,40.2741,40.2515,40.259,4700.0
2009-11-05 12:00:00,53.44,53.48,53.41,53.42,24300.0,40.2741,40.3042,40.2515,40.259,24300.0
2009-11-05 12:05:00,53.43,53.49,53.43,53.46,27500.0,40.2666,40.3118,40.2666,40.2892,27500.0
2009-11-05 12:10:00,53.47,53.47,53.42,53.47,12300.0,40.2967,40.2967,40.259,40.2967,12300.0
2009-11-05 12:15:00,53.49,53.5,53.49,53.5,2600.0,40.3118,40.3193,40.3118,40.3193,2600.0
2009-11-05 12:20:00,53.51,53.51,53.5,53.5,1800.0,40.3268,40.3268,40.3193,40.3193,1800.0
2009-11-05 12:25:00,53.52,53.53,53.46,53.5,28900.0,40.3344,40.3419,40.2892,40.3193,28900.0
2009-11-05 12:30:00,53.51,53.57,53.47,53.56,18900.0,40.3268,40.3721,40.2967,40.3645,18900.0
2009-11-05 12:35:00,53.57,53.58,53.55,53.55,11200.0,40.3721,40.3796,40.357,40.357,11200.0
2009-11-05 12:40:00,53.55,53.57,53.52,53.57,9700.0,40.357,40.3721,40.3344,40.3721,9700.0
2009-11-05 12:45:00,53.58,53.63,53.58,53.61,17200.0,40.3796,40.4173,40.3796,40.4022,17200.0
2009-11-05 12:50:00,53.61,53.62,53.57,53.57,13900.0,40.4022,40.4097,40.3721,40.3721,13900.0
2009-11-05 12:55:00,53.58,53.68,53.58,53.68,12100.0,40.3796,40.455,40.3796,40.455,12100.0
2009-11-05 13:00:00,53.68,53.69,53.67,53.67,18800.0,40.455,40.4625,40.4474,40.4474,18800.0
2009-11-05 13:05:00,53.66,53.66,53.62,53.62,5600.0,40.4399,40.4399,40.4097,40.4097,5600.0
2009-11-05 13:10:00,53.62,53.68,53.6,53.68,11500.0,40.4097,40.455,40.3947,40.455,11500.0
2009-11-05 13:15:00,53.69,53.69,53.63,53.66,9400.0,40.4625,40.4625,40.4173,40.4399,9400.0
2009-11-05 13:20:00,53.69,53.69,53.64,53.64,9300.0,40.4625,40.4625,40.4248,40.4248,9300.0
2009-11-05 13:25:00,53.66,53.67,53.63,53.64,29400.0,40.4399,40.4474,40.4173,40.4248,29400.0
2009-11-05 13:30:00,53.64,53.68,53.64,53.67,5700.0,40.4248,40.455,40.4248,40.4474,5700.0
2009-11-05 13:35:00,53.65,53.68,53.62,53.65,8300.0,40.4324,40.455,40.4097,40.4324,8300.0
2009-11-05 13:40:00,53.64,53.72,53.64,53.7,17100.0,40.4248,40.4851,40.4248,40.47,17100.0
2009-11-05 13:45:00,53.73,53.79,53.72,53.75,12900.0,40.4926,40.5379,40.4851,40.5077,12900.0
2009-11-05 13:50:00,53.76,53.76,53.66,53.69,18900.0,40.5153,40.5153,40.4399,40.4625,18900.0
2009-11-05 13:55:00,53.67,53.7,53.63,53.63,13000.0,40.4474,40.47,40.4173,40.4173,13000.0
2009-11-05 14:00:00,53.63,53.66,53.62,53.66,17500.0,40.4173,40.4399,40.4097,40.4399,17500.0
2009-11-05 14:05:00,53.63,53.64,53.56,53.59,22000.0,40.4173,40.4248,40.3645,40.3871,22000.0
2009-11-05 14:10:00,53.59,53.63,53.56,53.6,9500.0,40.3871,40.4173,40.3645,40.3947,9500.0
2009-11-05 14:15:00,53.6,53.64,53.59,53.59,9600.0,40.3947,40.4248,40.3871,40.3871,9600.0
2009-11-05 14:20:00,53.61,53.66,53.57,53.58,21600.0,40.4022,40.4399,40.3721,40.3796,21600.0
2009-11-05 14:25:00,53.59,53.66,53.59,53.62,20400.0,40.3871,40.4399,40.3871,40.4097,20400.0
2009-11-05 14:30:00,53.64,53.64,53.62,53.62,18600.0,40.4248,40.4248,40.4097,40.4097,18600.0
2009-11-05 14:35:00,53.63,53.63,53.6,53.63,12800.0,40.4173,40.4173,40.3947,40.4173,12800.0
2009-11-05 14:40:00,53.59,53.65,53.59,53.61,14100.0,40.3871,40.4324,40.3871,40.4022,14100.0
2009-11-05 14:45:00,53.62,53.7,53.62,53.67,24300.0,40.4097,40.47,40.4097,40.4474,24300.0
2009-11-05 14:50:00,53.68,53.76,53.68,53.72,16600.0,40.455,40.5153,40.455,40.4851,16600.0
2009-11-05 14:55:00,53.74,53.77,53.73,53.76,7700.0,40.5002,40.5228,40.4926,40.5153,7700.0
2009-11-05 15:00:00,53.74,53.8,53.7,53.7,16700.0,40.5002,40.5454,40.47,40.47,16700.0
2009-11-05 15:05:00,53.7,53.73,53.69,53.73,12300.0,40.47,40.4926,40.4625,40.4926,12300.0
2009-11-05 15:10:00,53.72,53.74,53.7,53.73,14900.0,40.4851,40.5002,40.47,40.4926,14900.0
2009-11-05 15:15:00,53.75,53.82,53.74,53.81,32600.0,40.5077,40.5605,40.5002,40.5529,32600.0
2009-11-05 15:20:00,53.81,53.81,53.72,53.75,27200.0,40.5529,40.5529,40.4851,40.5077,27200.0
2009-11-05 15:25:00,53.75,53.75,53.71,53.74,13800.0,40.5077,40.5077,40.4776,40.5002,13800.0
2009-11-05 15:30:00,53.75,53.75,53.7,53.71,23300.0,40.5077,40.5077,40.47,40.4776,23300.0
2009-11-05 15:35:00,53.71,53.73,53.69,53.72,20400.0,40.4776,40.4926,40.4625,40.4851,20400.0
2009-11-05 15:40:00,53.73,53.74,53.7,53.7,21100.0,40.4926,40.5002,40.47,40.47,21100.0
2009-11-05 15:45:00,53.7,53.73,53.66,53.72,27300.0,40.47,40.4926,40.4399,40.4851,27300.0
2009-11-05 15:50:00,53.71,53.81,53.71,53.76,41700.0,40.4776,40.5529,40.4776,40.5153,41700.0
2009-11-05 15:55:00,53.76,53.84,53.76,53.83,48800.0,40.5153,40.5755,40.5153,40.568,48800.0
2009-11-06 09:30:00,53.54,53.56,53.43,53.47,60200.0,40.3495,40.3645,40.2666,40.2967,60200.0
2009-11-06 09:35:00,53.51,53.69,53.51,53.66,20200.0,40.3268,40.4625,40.3268,40.4399,20200.0
2009-11-06 09:40:00,53.69,53.93,53.67,53.9,36800.0,40.4625,40.6434,40.4474,40.6208,36800.0
2009-11-06 09:45:00,53.95,54.05,53.91,53.94,32200.0,40.6584,40.7338,40.6283,40.6509,32200.0
2009-11-06 09:50:00,53.94,54.01,53.9,53.95,27600.0,40.6509,40.7037,40.6208,40.6584,27600.0
2009-11-06 09:55:00,53.96,54.1,53.96,54.02,21600.0,40.666,40.7715,40.666,40.7112,21600.0
2009-11-06 10:00:00,54.05,54.14,54.01,54.01,15300.0,40.7338,40.8016,40.7037,40.7037,15300.0
2009-11-06 10:05:00,54.01,54.07,53.94,54.02,31800.0,40.7037,40.7489,40.6509,40.7112,31800.0
2009-11-06 10:10:00,54.02,54.03,53.98,53.98,16800.0,40.7112,40.7187,40.6811,40.6811,16800.0
2009-11-06 10:15:00,53.98,53.99,53.95,53.98,125500.0,40.6811,40.6886,40.6584,40.6811,125500.0
2009-11-06 10:20:00,53.97,53.98,53.91,53.93,47200.0,40.6735,40.6811,40.6283,40.6434,47200.0
2009-11-06 10:25:00,53.94,53.94,53.71,53.71,60500.0,40.6509,40.6509,40.4776,40.4776,60500.0
2009-11-06 10:30:00,53.7,53.71,53.61,53.7,34900.0,40.47,40.4776,40.4022,40.47,34900.0
2009-11-06 10:35:00,53.68,53.69,53.61,53.69,46200.0,40.455,40.4625,40.4022,40.4625,46200.0
2009-11-06 10:40:00,53.68,53.7,53.57,53.58,20100.0,40.455,40.47,40.3721,40.3796,20100.0
2009-11-06 10:45:00,53.57,53.71,53.54,53.67,15800.0,40.3721,40.4776,40.3495,40.4474,15800.0
2009-11-06 10:50:00,53.64,53.75,53.62,53.75,10300.0,40.4248,40.5077,40.4097,40.5077,10300.0
2009-11-06 10:55:00,53.74,53.8,53.73,53.78,28200.0,40.5002,40.5454,40.4926,40.5303,28200.0
2009-11-06 11:00:00,53.78,53.78,53.73,53.75,13200.0,40.5303,40.5303,40.4926,40.5077,13200.0
2009-11-06 11:05:00,53.75,53.84,53.73,53.84,21700.0,40.5077,40.5755,40.4926,40.5755,21700.0
2009-11-06 11:10:00,53.84,53.84,53.75,53.76,18500.0,40.5755,40.5755,40.5077,40.5153,18500.0
2009-11-06 11:15:00,53.76,53.79,53.73,53.79,2700.0,40.5153,40.5379,40.4926,40.5379,2700.0
2009-11-06 11:20:00,53.77,53.77,53.68,53.71,11800.0,40.5228,40.5228,40.455,40.4776,11800.0
2009-11-06 11:25:00,53.72,53.78,53.67,53.77,8900.0,40.4851,40.5303,40.4474,40.5228,8900.0
2009-11-06 11:30:00,53.78,53.86,53.75,53.8,15900.0,40.5303,40.5906,40.5077,40.5454,15900.0
2009-11-06 11:35:00,53.8,53.8,53.75,53.8,6600.0,40.5454,40.5454,40.5077,40.5454,6600.0
2009-11-06 11:40:00,53.8,53.9,53.8,53.85,16000.0,40.5454,40.6208,40.5454,40.5831,16000.0
2009-11-06 11:45:00,53.84,53.86,53.8,53.83,9200.0,40.5755,40.5906,40.5454,40.568,9200.0
2009-11-06 11:50:00,53.82,53.87,53.81,53.86,15900.0,40.5605,40.5982,40.5529,40.5906,15900.0
2009-11-06 11:55:00,53.85,53.87,53.8,53.81,11200.0,40.5831,40.5982,40.5454,40.5529,11200.0
2009-11-06 12:00:00,53.83,53.87,53.81,53.81,10900.0,40.568,40.5982,40.5529,40.5529,10900.0
2009-11-06 12:05:00,53.81,53.85,53.81,53.85,5200.0,40.5529,40.5831,40.5529,40.5831,5200.0
2009-11-06 12:10:00,53.86,53.98,53.86,53.96,12100.0,40.5906,40.6811,40.5906,40.666,12100.0
2009-11-06 12:15:00,53.97,53.98,53.92,53.93,15800.0,40.6735,40.6811,40.6358,40.6434,15800.0
2009-11-06 12:20:00,53.94,53.97,53.92,53.96,5600.0,40.6509,40.6735,40.6358,40.666,5600.0
2009-11-06 12:25:00,53.95,53.98,53.93,53.93,7500.0,40.6584,40.6811,40.6434,40.6434,7500.0
2009-11-06 12:30:00,53.95,53.96,53.93,53.96,2700.0,40.6584,40.666,40.6434,40.666,2700.0
2009-11-06 12:35:00,53.96,53.99,53.89,53.94,14100.0,40.666,40.6886,40.6132,40.6509,14100.0
2009-11-06 12:40:00,53.93,53.93,53.86,53.88,7300.0,40.6434,40.6434,40.5906,40.6057,7300.0
2009-11-06 12:45:00,53.88,53.88,53.82,53.82,6900.0,40.6057,40.6057,40.5605,40.5605,6900.0
2009-11-06 12:50:00,53.82,53.89,53.8,53.85,15500.0,40.5605,40.6132,40.5454,40.5831,15500.0
2009-11-06 12:55:00,53.83,53.89,53.83,53.84,10700.0,40.568,40.6132,40.568,40.5755,10700.0
2009-11-06 13:00:00,53.85,53.86,53.79,53.79,2000.0,40.5831,40.5906,40.5379,40.5379,2000.0
2009-11-06 13:05:00,53.78,53.84,53.78,53.84,4800.0,40.5303,40.5755,40.5303,40.5755,4800.0
2009-11-06 13:10:00,53.83,53.87,53.81,53.85,8200.0,40.568,40.5982,40.5529,40.5831,8200.0
2009-11-06 13:15:00,53.89,53.94,53.89,53.92,3200.0,40.6132,40.6509,40.6132,40.6358,3200.0
2009-11-06 13:20:00,53.96,53.96,53.91,53.94,5100.0,40.666,40.666,40.6283,40.6509,5100.0
2009-11-06 13:25:00,53.95,53.95,53.9,53.93,14600.0,40.6584,40.6584,40.6208,40.6434,14600.0
2009-11-06 13:30:00,53.93,53.94,53.89,53.93,8000.0,40.6434,40.6509,40.6132,40.6434,8000.0
2009-11-06 13:35:00,53.97,54.01,53.94,53.94,13100.0,40.6735,40.7037,40.6509,40.6509,13100.0
2009-11-06 13:40:00,53.94,53.96,53.92,53.92,13200.0,40.6509,40.666,40.6358,40.6358,13200.0
2009-11-06 13:45:00,53.92,53.96,53.87,53.9,15400.0,40.6358,40.666,40.5982,40.6208,15400.0
2009-11-06 13:50:00,53.9,53.9,53.88,53.9,6000.0,40.6208,40.6208,40.6057,40.6208,6000.0
2009-11-06 13:55:00,53.89,53.9,53.86,53.87,6900.0,40.6132,40.6208,40.5906,40.5982,6900.0
2009-11-06 14:00:00,53.88,53.91,53.85,53.9,11700.0,40.6057,40.6283,40.5831,40.6208,11700.0
2009-11-06 14:05:00,53.89,53.89,53.81,53.84,14400.0,40.6132,40.6132,40.5529,40.5755,14400.0
2009-11-06 14:10:00,53.87,53.87,53.85,53.86,4600.0,40.5982,40.5982,40.5831,40.5906,4600.0
2009-11-06 14:15:00,53.85,53.88,53.85,53.87,9800.0,40.5831,40.6057,40.5831,40.5982,9800.0
2009-11-06 14:20:00,53.88,53.91,53.88,53.91,5000.0,40.6057,40.6283,40.6057,40.6283,5000.0
2009-11-06 14:25:00,53.91,53.94,53.89,53.9,9800.0,40.6283,40.6509,40.6132,40.6208,9800.0
2009-11-06 14:30:00,53.9,53.9,53.88,53.89,14500.0,40.6208,40.6208,40.6057,40.6132,14500.0
2009-11-06 14:35:00,53.88,53.93,53.87,53.91,7200.0,40.6057,40.6434,40.5982,40.6283,7200.0
2009-11-06 14:40:00,53.93,53.94,53.89,53.9,7000.0,40.6434,40.6509,40.6132,40.6208,7000.0
2009-11-06 14:45:00,53.89,53.9,53.85,53.86,8600.0,40.6132,40.6208,40.5831,40.5906,8600.0
2009-11-06 14:50:00,53.88,53.91,53.82,53.83,11300.0,40.6057,40.6283,40.5605,40.568,11300.0
2009-11-06 14:55:00,53.83,53.84,53.8,53.84,10200.0,40.568,40.5755,40.5454,40.5755,10200.0
2009-11-06 15:00:00,53.81,53.81,53.74,53.78,9000.0,40.5529,40.5529,40.5002,40.5303,9000.0
2009-11-06 15:05:00,53.8,53.81,53.78,53.81,9800.0,40.5454,40.5529,40.5303,40.5529,9800.0
2009-11-06 15:10:00,53.8,53.84,53.79,53.79,25400.0,40.5454,40.5755,40.5379,40.5379,25400.0
2009-11-06 15:15:00,53.79,53.81,53.76,53.81,8000.0,40.5379,40.5529,40.5153,40.5529,8000.0
2009-11-06 15:20:00,53.82,53.85,53.79,53.82,21600.0,40.5605,40.5831,40.5379,40.5605,21600.0
2009-11-06 15:25:00,53.82,53.9,53.81,53.89,18200.0,40.5605,40.6208,40.5529,40.6132,18200.0
2009-11-06 15:30:00,53.88,53.89,53.84,53.87,13800.0,40.6057,40.6132,40.5755,40.5982,13800.0
2009-11-06 15:35:00,53.87,53.94,53.86,53.87,18000.0,40.5982,40.6509,40.5906,40.5982,18000.0
2009-11-06 15:40:00,53.88,53.93,53.87,53.93,21100.0,40.6057,40.6434,40.5982,40.6434,21100.0
2009-11-06 15:45:00,53.91,53.92,53.86,53.92,9400.0,40.6283,40.6358,40.5906,40.6358,9400.0
2009-11-06 15:50:00,53.9,53.98,53.9,53.97,11100.0,40.6208,40.6811,40.6208,40.6735,11100.0
2009-11-06 15:55:00,53.96,53.96,53.91,53.95,13800.0,40.666,40.666,40.6283,40.6584,13800.0
2009-11-09 09:30:00,54.4,54.44,54.38,54.4,142900.0,40.9976,41.0277,40.9825,40.9976,142900.0
2009-11-09 09:35:00,54.39,54.52,54.38,54.52,29500.0,40.99,41.088,40.9825,41.088,29500.0
2009-11-09 09:40:00,54.54,54.57,54.5,54.5,16900.0,41.1031,41.1257,41.0729,41.0729,16900.0
2009-11-09 09:45:00,54.53,54.57,54.49,54.51,22700.0,41.0956,41.1257,41.0654,41.0805,22700.0
2009-11-09 09:50:00,54.54,54.61,54.49,54.6,15600.0,41.1031,41.1558,41.0654,41.1483,15600.0
2009-11-09 09:55:00,54.58,54.58,54.53,54.55,29900.0,41.1332,41.1332,41.0956,41.1106,29900.0
2009-11-09 10:00:00,54.62,54.68,54.62,54.65,24800.0,41.1634,41.2086,41.1634,41.186,24800.0
2009-11-09 10:05:00,54.69,54.76,54.67,54.72,24200.0,41.2161,41.2689,41.2011,41.2387,24200.0
2009-11-09 10:10:00,54.73,54.75,54.7,54.71,28000.0,41.2463,41.2614,41.2237,41.2312,28000.0
2009-11-09 10:15:00,54.72,54.76,54.69,54.74,15600.0,41.2387,41.2689,41.2161,41.2538,15600.0
2009-11-09 10:20:00,54.72,54.75,54.68,54.72,35300.0,41.2387,41.2614,41.2086,41.2387,35300.0
2009-11-09 10:25:00,54.7,54.71,54.66,54.7,18400.0,41.2237,41.2312,41.1935,41.2237,18400.0
2009-11-09 10:30:00,54.7,54.71,54.67,54.7,29400.0,41.2237,41.2312,41.2011,41.2237,29400.0
2009-11-09 10:35:00,54.69,54.71,54.68,54.7,12500.0,41.2161,41.2312,41.2086,41.2237,12500.0
2009-11-09 10:40:00,54.71,54.76,54.69,54.74,22400.0,41.2312,41.2689,41.2161,41.2538,22400.0
2009-11-09 10:45:00,54.74,54.75,54.72,54.74,14700.0,41.2538,41.2614,41.2387,41.2538,14700.0
2009-11-09 10:50:00,54.75,54.78,54.71,54.76,13200.0,41.2614,41.284,41.2312,41.2689,13200.0
2009-11-09 10:55:00,54.77,54.78,54.73,54.77,11700.0,41.2764,41.284,41.2463,41.2764,11700.0
2009-11-09 11:00:00,54.77,54.78,54.72,54.72,25500.0,41.2764,41.284,41.2387,41.2387,25500.0
2009-11-09 11:05:00,54.72,54.75,54.69,54.73,28800.0,41.2387,41.2614,41.2161,41.2463,28800.0
2009-11-09 11:10:00,54.75,54.79,54.73,54.76,21500.0,41.2614,41.2915,41.2463,41.2689,21500.0
2009-11-09 11:15:00,54.76,54.86,54.76,54.83,27900.0,41.2689,41.3443,41.2689,41.3216,27900.0
2009-11-09 11:20:00,54.83,54.85,54.79,54.82,15700.0,41.3216,41.3367,41.2915,41.3141,15700.0
2009-11-09 11:25:00,54.83,54.84,54.79,54.82,23900.0,41.3216,41.3292,41.2915,41.3141,23900.0
2009-11-09 11:30:00,54.83,54.84,54.8,54.82,12900.0,41.3216,41.3292,41.299,41.3141,12900.0
2009-11-09 11:35:00,54.84,54.84,54.82,54.82,6200.0,41.3292,41.3292,41.3141,41.3141,6200.0
2009-11-09 11:40:00,54.81,54.82,54.79,54.81,8600.0,41.3066,41.3141,41.2915,41.3066,8600.0
2009-11-09 11:45:00,54.81,54.88,54.8,54.86,13100.0,41.3066,41.3593,41.299,41.3443,13100.0
2009-11-09 11:50:00,54.88,54.89,54.81,54.81,8900.0,41.3593,41.3669,41.3066,41.3066,8900.0
2009-11-09 11:55:00,54.83,54.85,54.81,54.82,7600.0,41.3216,41.3367,41.3066,41.3141,7600.0
2009-11-09 12:00:00,54.83,54.84,54.81,54.82,8600.0,41.3216,41.3292,41.3066,41.3141,8600.0
2009-11-09 12:05:00,54.82,54.88,54.82,54.86,13500.0,41.3141,41.3593,41.3141,41.3443,13500.0
2009-11-09 12:10:00,54.86,54.88,54.85,54.87,6800.0,41.3443,41.3593,41.3367,41.3518,6800.0
2009-11-09 12:15:00,54.87,54.88,54.86,54.87,10500.0,41.3518,41.3593,41.3443,41.3518,10500.0
2009-11-09 12:20:00,54.88,54.89,54.85,54.85,5900.0,41.3593,41.3669,41.3367,41.3367,5900.0
2009-11-09 12:25:00,54.86,54.88,54.86,54.86,6400.0,41.3443,41.3593,41.3443,41.3443,6400.0
2009-11-09 12:30:00,54.86,54.87,54.85,54.85,2400.0,41.3443,41.3518,41.3367,41.3367,2400.0
2009-11-09 12:35:00,54.85,54.87,54.84,54.86,6600.0,41.3367,41.3518,41.3292,41.3443,6600.0
2009-11-09 12:40:00,54.87,54.89,54.85,54.88,9500.0,41.3518,41.3669,41.3367,41.3593,9500.0
2009-11-09 12:45:00,54.86,54.9,54.85,54.86,16600.0,41.3443,41.3744,41.3367,41.3443,16600.0
2009-11-09 12:50:00,54.85,54.88,54.83,54.88,12800.0,41.3367,41.3593,41.3216,41.3593,12800.0
2009-11-09 12:55:00,54.86,54.9,54.86,54.9,5500.0,41.3443,41.3744,41.3443,41.3744,5500.0
2009-11-09 13:00:00,54.9,54.92,54.88,54.91,33200.0,41.3744,41.3895,41.3593,41.3819,33200.0
2009-11-09 13:05:00,54.93,54.93,54.88,54.88,5100.0,41.397,41.397,41.3593,41.3593,5100.0
2009-11-09 13:10:00,54.9,54.92,54.88,54.92,4700.0,41.3744,41.3895,41.3593,41.3895,4700.0
2009-11-09 13:15:00,54.92,54.92,54.85,54.88,14400.0,41.3895,41.3895,41.3367,41.3593,14400.0
2009-11-09 13:20:00,54.87,54.89,54.86,54.86,25400.0,41.3518,41.3669,41.3443,41.3443,25400.0
2009-11-09 13:25:00,54.86,54.89,54.86,54.89,16900.0,41.3443,41.3669,41.3443,41.3669,16900.0
2009-11-09 13:30:00,54.89,54.9,54.87,54.88,47300.0,41.3669,41.3744,41.3518,41.3593,47300.0
2009-11-09 13:35:00,54.87,54.97,54.87,54.97,42500.0,41.3518,41.4272,41.3518,41.4272,42500.0
2009-11-09 13:40:00,54.97,54.98,54.96,54.98,25200.0,41.4272,41.4347,41.4196,41.4347,25200.0
2009-11-09 13:45:00,54.98,55.0,54.97,54.98,19600.0,41.4347,41.4498,41.4272,41.4347,19600.0
2009-11-09 13:50:00,54.98,54.98,54.96,54.96,10600.0,41.4347,41.4347,41.4196,41.4196,10600.0
2009-11-09 13:55:00,54.94,54.97,54.93,54.97,11700.0,41.4045,41.4272,41.397,41.4272,11700.0
2009-11-09 14:00:00,54.97,54.99,54.96,54.98,10300.0,41.4272,41.4422,41.4196,41.4347,10300.0
2009-11-09 14:05:00,54.98,54.99,54.96,54.96,12900.0,41.4347,41.4422,41.4196,41.4196,12900.0
2009-11-09 14:10:00,54.97,54.98,54.95,54.97,11900.0,41.4272,41.4347,41.4121,41.4272,11900.0
2009-11-09 14:15:00,54.98,54.98,54.95,54.96,21000.0,41.4347,41.4347,41.4121,41.4196,21000.0
2009-11-09 14:20:00,54.96,55.0,54.95,55.0,20800.0,41.4196,41.4498,41.4121,41.4498,20800.0
2009-11-09 14:25:00,55.0,55.0,54.97,54.98,19600.0,41.4498,41.4498,41.4272,41.4347,19600.0
2009-11-09 14:30:00,54.99,55.03,54.98,55.03,79300.0,41.4422,41.4724,41.4347,41.4724,79300.0
2009-11-09 14:35:00,55.03,55.05,55.01,55.04,20100.0,41.4724,41.4874,41.4573,41.4799,20100.0
2009-11-09 14:40:00,55.05,55.06,55.04,55.05,10400.0,41.4874,41.495,41.4799,41.4874,10400.0
2009-11-09 14:45:00,55.05,55.11,55.05,55.1,35700.0,41.4874,41.5327,41.4874,41.5251,35700.0
2009-11-09 14:50:00,55.1,55.11,55.07,55.07,12600.0,41.5251,41.5327,41.5025,41.5025,12600.0
2009-11-09 14:55:00,55.08,55.1,55.07,55.09,57500.0,41.5101,41.5251,41.5025,41.5176,57500.0
2009-11-09 15:00:00,55.1,55.11,55.07,55.1,27300.0,41.5251,41.5327,41.5025,41.5251,27300.0
2009-11-09 15:05:00,55.1,55.1,55.07,55.08,21000.0,41.5251,41.5251,41.5025,41.5101,21000.0
2009-11-09 15:10:00,55.07,55.1,55.07,55.1,14100.0,41.5025,41.5251,41.5025,41.5251,14100.0
2009-11-09 15:15:00,55.09,55.1,55.07,55.09,16600.0,41.5176,41.5251,41.5025,41.5176,16600.0
2009-11-09 15:20:00,55.07,55.09,55.06,55.09,32300.0,41.5025,41.5176,41.495,41.5176,32300.0
2009-11-09 15:25:00,55.08,55.09,55.03,55.07,21100.0,41.5101,41.5176,41.4724,41.5025,21100.0
2009-11-09 15:30:00,55.07,55.07,55.02,55.02,21500.0,41.5025,41.5025,41.4648,41.4648,21500.0
2009-11-09 15:35:00,55.02,55.03,54.98,54.98,50100.0,41.4648,41.4724,41.4347,41.4347,50100.0
2009-11-09 15:40:00,54.98,55.04,54.98,55.02,16500.0,41.4347,41.4799,41.4347,41.4648,16500.0
2009-11-09 15:45:00,55.02,55.09,55.02,55.06,31000.0,41.4648,41.5176,41.4648,41.495,31000.0
2009-11-09 15:50:00,55.07,55.15,55.07,55.14,71700.0,41.5025,41.5628,41.5025,41.5553,71700.0
2009-11-09 15:55:00,55.13,55.16,55.11,55.16,36200.0,41.5477,41.5703,41.5327,41.5703,36200.0
2009-11-10 09:30:00,55.03,55.13,55.02,55.13,56200.0,41.4724,41.5477,41.4648,41.5477,56200.0
2009-11-10 09:35:00,55.11,55.18,55.11,55.17,37300.0,41.5327,41.5854,41.5327,41.5779,37300.0
2009-11-10 09:40:00,55.15,55.23,55.13,55.22,35100.0,41.5628,41.6231,41.5477,41.6156,35100.0
2009-11-10 09:45:00,55.22,55.25,55.21,55.22,12000.0,41.6156,41.6382,41.608,41.6156,12000.0
2009-11-10 09:50:00,55.24,55.32,55.24,55.28,44600.0,41.6306,41.6909,41.6306,41.6608,44600.0
2009-11-10 09:55:00,55.3,55.3,55.22,55.22,20500.0,41.6758,41.6758,41.6156,41.6156,20500.0
2009-11-10 10:00:00,55.22,55.23,55.16,55.16,43500.0,41.6156,41.6231,41.5703,41.5703,43500.0
2009-11-10 10:05:00,55.2,55.24,55.16,55.23,27100.0,41.6005,41.6306,41.5703,41.6231,27100.0
2009-11-10 10:10:00,55.22,55.32,55.2,55.29,31600.0,41.6156,41.6909,41.6005,41.6683,31600.0
2009-11-10 10:15:00,55.29,55.32,55.26,55.3,35100.0,41.6683,41.6909,41.6457,41.6758,35100.0
2009-11-10 10:20:00,55.3,55.32,55.29,55.29,25200.0,41.6758,41.6909,41.6683,41.6683,25200.0
2009-11-10 10:25:00,55.29,55.34,55.28,55.33,22000.0,41.6683,41.706,41.6608,41.6985,22000.0
2009-11-10 10:30:00,55.34,55.35,55.3,55.33,13600.0,41.706,41.7135,41.6758,41.6985,13600.0
2009-11-10 10:35:00,55.32,55.33,55.23,55.24,30500.0,41.6909,41.6985,41.6231,41.6306,30500.0
2009-11-10 10:40:00,55.24,55.27,55.19,55.19,18500.0,41.6306,41.6532,41.5929,41.5929,18500.0
2009-11-10 10:45:00,55.19,55.2,55.14,55.17,18300.0,41.5929,41.6005,41.5553,41.5779,18300.0
2009-11-10 10:50:00,55.15,55.15,55.04,55.08,26700.0,41.5628,41.5628,41.4799,41.5101,26700.0
2009-11-10 10:55:00,55.09,55.11,55.04,55.04,17200.0,41.5176,41.5327,41.4799,41.4799,17200.0
2009-11-10 11:00:00,55.05,55.09,55.05,55.09,10700.0,41.4874,41.5176,41.4874,41.5176,10700.0
2009-11-10 11:05:00,55.08,55.08,54.96,55.0,33400.0,41.5101,41.5101,41.4196,41.4498,33400.0
2009-11-10 11:10:00,55.0,55.03,54.93,54.98,25300.0,41.4498,41.4724,41.397,41.4347,25300.0
2009-11-10 11:15:00,54.99,55.01,54.95,54.96,9800.0,41.4422,41.4573,41.4121,41.4196,9800.0
2009-11-10 11:20:00,54.96,55.01,54.96,54.99,11900.0,41.4196,41.4573,41.4196,41.4422,11900.0
2009-11-10 11:25:00,55.01,55.02,54.99,55.01,39100.0,41.4573,41.4648,41.4422,41.4573,39100.0
2009-11-10 11:30:00,55.02,55.02,54.95,54.96,10300.0,41.4648,41.4648,41.4121,41.4196,10300.0
2009-11-10 11:35:00,54.95,55.12,54.95,55.06,26900.0,41.4121,41.5402,41.4121,41.495,26900.0
2009-11-10 11:40:00,55.09,55.1,55.06,55.07,9800.0,41.5176,41.5251,41.495,41.5025,9800.0
2009-11-10 11:45:00,55.08,55.13,55.06,55.12,14100.0,41.5101,41.5477,41.495,41.5402,14100.0
2009-11-10 11:50:00,55.12,55.12,55.06,55.08,8000.0,41.5402,41.5402,41.495,41.5101,8000.0
2009-11-10 11:55:00,55.07,55.08,55.02,55.02,8300.0,41.5025,41.5101,41.4648,41.4648,8300.0
2009-11-10 12:00:00,55.0,55.0,54.97,54.99,13300.0,41.4498,41.4498,41.4272,41.4422,13300.0
2009-11-10 12:05:00,54.99,55.01,54.97,55.01,19300.0,41.4422,41.4573,41.4272,41.4573,19300.0
2009-11-10 12:10:00,55.0,55.02,54.98,55.02,5000.0,41.4498,41.4648,41.4347,41.4648,5000.0
2009-11-10 12:15:00,55.02,55.02,55.0,55.02,5900.0,41.4648,41.4648,41.4498,41.4648,5900.0
2009-11-10 12:20:00,55.01,55.01,54.94,54.96,21300.0,41.4573,41.4573,41.4045,41.4196,21300.0
2009-11-10 12:25:00,54.96,54.96,54.86,54.87,13400.0,41.4196,41.4196,41.3443,41.3518,13400.0
2009-11-10 12:30:00,54.86,54.91,54.85,54.91,10500.0,41.3443,41.3819,41.3367,41.3819,10500.0
2009-11-10 12:35:00,54.91,54.94,54.89,54.9,42700.0,41.3819,41.4045,41.3669,41.3744,42700.0
2009-11-10 12:40:00,54.93,54.95,54.92,54.93,12300.0,41.397,41.4121,41.3895,41.397,12300.0
2009-11-10 12:45:00,54.93,54.95,54.92,54.92,10000.0,41.397,41.4121,41.3895,41.3895,10000.0
2009-11-10 12:50:00,54.93,54.95,54.91,54.94,8300.0,41.397,41.4121,41.3819,41.4045,8300.0
2009-11-10 12:55:00,54.95,55.03,54.95,55.03,29800.0,41.4121,41.4724,41.4121,41.4724,29800.0
2009-11-10 13:00:00,55.02,55.04,54.99,55.03,14700.0,41.4648,41.4799,41.4422,41.4724,14700.0
2009-11-10 13:05:00,55.02,55.02,54.97,55.0,18100.0,41.4648,41.4648,41.4272,41.4498,18100.0
2009-11-10 13:10:00,54.99,55.01,54.94,54.94,23300.0,41.4422,41.4573,41.4045,41.4045,23300.0
2009-11-10 13:15:00,54.94,55.02,54.91,55.0,21800.0,41.4045,41.4648,41.3819,41.4498,21800.0
2009-11-10 13:20:00,54.99,54.99,54.96,54.99,7700.0,41.4422,41.4422,41.4196,41.4422,7700.0
2009-11-10 13:25:00,54.98,54.98,54.96,54.97,6500.0,41.4347,41.4347,41.4196,41.4272,6500.0
2009-11-10 13:30:00,54.97,55.0,54.96,55.0,15000.0,41.4272,41.4498,41.4196,41.4498,15000.0
2009-11-10 13:35:00,55.0,55.04,54.98,54.98,10500.0,41.4498,41.4799,41.4347,41.4347,10500.0
2009-11-10 13:40:00,54.98,54.98,54.93,54.96,18600.0,41.4347,41.4347,41.397,41.4196,18600.0
2009-11-10 13:45:00,54.97,54.97,54.93,54.94,9300.0,41.4272,41.4272,41.397,41.4045,9300.0
2009-11-10 13:50:00,54.95,55.0,54.95,55.0,8200.0,41.4121,41.4498,41.4121,41.4498,8200.0
2009-11-10 13:55:00,54.99,55.03,54.94,55.02,34700.0,41.4422,41.4724,41.4045,41.4648,34700.0
2009-11-10 14:00:00,55.02,55.04,54.99,55.04,17700.0,41.4648,41.4799,41.4422,41.4799,17700.0
2009-11-10 14:05:00,55.05,55.09,55.02,55.09,17900.0,41.4874,41.5176,41.4648,41.5176,17900.0
2009-11-10 14:10:00,55.09,55.09,55.07,55.07,700.0,41.5176,41.5176,41.5025,41.5025,700.0
2009-11-10 14:15:00,55.06,55.09,55.02,55.03,8500.0,41.495,41.5176,41.4648,41.4724,8500.0
2009-11-10 14:20:00,55.02,55.08,55.02,55.08,6800.0,41.4648,41.5101,41.4648,41.5101,6800.0
2009-11-10 14:25:00,55.08,55.12,55.05,55.1,7000.0,41.5101,41.5402,41.4874,41.5251,7000.0
2009-11-10 14:30:00,55.1,55.18,55.1,55.17,3100.0,41.5251,41.5854,41.5251,41.5779,3100.0
2009-11-10 14:35:00,55.16,55.18,55.14,55.16,17000.0,41.5703,41.5854,41.5553,41.5703,17000.0
2009-11-10 14:40:00,55.16,55.16,55.13,55.15,22000.0,41.5703,41.5703,41.5477,41.5628,22000.0
2009-11-10 14:45:00,55.17,55.18,55.13,55.18,12700.0,41.5779,41.5854,41.5477,41.5854,12700.0
2009-11-10 14:50:00,55.16,55.18,55.14,55.16,18300.0,41.5703,41.5854,41.5553,41.5703,18300.0
2009-11-10 14:55:00,55.17,55.19,55.15,55.18,34000.0,41.5779,41.5929,41.5628,41.5854,34000.0
2009-11-10 15:00:00,55.17,55.17,55.13,55.14,15300.0,41.5779,41.5779,41.5477,41.5553,15300.0
2009-11-10 15:05:00,55.15,55.16,55.14,55.14,8300.0,41.5628,41.5703,41.5553,41.5553,8300.0
2009-11-10 15:10:00,55.16,55.19,55.14,55.17,29000.0,41.5703,41.5929,41.5553,41.5779,29000.0
2009-11-10 15:15:00,55.16,55.28,55.16,55.24,47700.0,41.5703,41.6608,41.5703,41.6306,47700.0
2009-11-10 15:20:00,55.24,55.26,55.2,55.22,27200.0,41.6306,41.6457,41.6005,41.6156,27200.0
2009-11-10 15:25:00,55.22,55.24,55.2,55.23,50200.0,41.6156,41.6306,41.6005,41.6231,50200.0
2009-11-10 15:30:00,55.22,55.23,55.15,55.18,28300.0,41.6156,41.6231,41.5628,41.5854,28300.0
2009-11-10 15:35:00,55.18,55.21,55.16,55.17,103100.0,41.5854,41.608,41.5703,41.5779,103100.0
2009-11-10 15:40:00,55.18,55.2,55.1,55.12,51100.0,41.5854,41.6005,41.5251,41.5402,51100.0
2009-11-10 15:45:00,55.12,55.14,55.08,55.12,46400.0,41.5402,41.5553,41.5101,41.5402,46400.0
2009-11-10 15:50:00,55.13,55.16,55.08,55.11,46900.0,41.5477,41.5703,41.5101,41.5327,46900.0
2009-11-10 15:55:00,55.12,55.17,55.09,55.16,58600.0,41.5402,41.5779,41.5176,41.5703,58600.0
2009-11-10 16:00:00,55.18,55.19,55.18,55.18,800.0,41.5854,41.5929,41.5854,41.5854,800.0
2009-11-10 16:05:00,55.18,55.18,55.18,55.18,0.0,41.5854,41.5854,41.5854,41.5854,0.0
2009-11-10 16:10:00,55.18,55.18,55.18,55.18,0.0,41.5854,41.5854,41.5854,41.5854,0.0
2009-11-11 09:30:00,55.5,55.57,55.48,55.53,156800.0,41.8266,41.8793,41.8115,41.8492,156800.0
2009-11-11 09:35:00,55.54,55.54,55.46,55.52,23100.0,41.8567,41.8567,41.7964,41.8416,23100.0
2009-11-11 09:40:00,55.53,55.54,55.48,55.52,10400.0,41.8492,41.8567,41.8115,41.8416,10400.0
2009-11-11 09:45:00,55.51,55.51,55.41,55.45,20400.0,41.8341,41.8341,41.7587,41.7889,20400.0
2009-11-11 09:50:00,55.44,55.47,55.44,55.45,9600.0,41.7814,41.804,41.7814,41.7889,9600.0
2009-11-11 09:55:00,55.48,55.61,55.48,55.6,23300.0,41.8115,41.9095,41.8115,41.9019,23300.0
2009-11-11 10:00:00,55.59,55.65,55.59,55.63,31200.0,41.8944,41.9396,41.8944,41.9245,31200.0
2009-11-11 10:05:00,55.63,55.68,55.63,55.65,9300.0,41.9245,41.9622,41.9245,41.9396,9300.0
2009-11-11 10:10:00,55.66,55.75,55.66,55.74,52800.0,41.9472,42.015,41.9472,42.0074,52800.0
2009-11-11 10:15:00,55.75,55.81,55.73,55.73,36900.0,42.015,42.0602,41.9999,41.9999,36900.0
2009-11-11 10:20:00,55.77,55.79,55.76,55.79,6000.0,42.0301,42.0451,42.0225,42.0451,6000.0
2009-11-11 10:25:00,55.8,55.8,55.73,55.75,14200.0,42.0527,42.0527,41.9999,42.015,14200.0
2009-11-11 10:30:00,55.74,55.74,55.67,55.7,11900.0,42.0074,42.0074,41.9547,41.9773,11900.0
2009-11-11 10:35:00,55.7,55.72,55.68,55.68,29800.0,41.9773,41.9924,41.9622,41.9622,29800.0
2009-11-11 10:40:00,55.69,55.72,55.56,55.57,44400.0,41.9698,41.9924,41.8718,41.8793,44400.0
2009-11-11 10:45:00,55.58,55.59,55.47,55.51,43000.0,41.8869,41.8944,41.804,41.8341,43000.0
2009-11-11 10:50:00,55.5,55.5,55.32,55.38,28100.0,41.8266,41.8266,41.6909,41.7361,28100.0
2009-11-11 10:55:00,55.4,55.4,55.32,55.39,21600.0,41.7512,41.7512,41.6909,41.7437,21600.0
2009-11-11 11:00:00,55.4,55.43,55.39,55.41,23700.0,41.7512,41.7738,41.7437,41.7587,23700.0
2009-11-11 11:05:00,55.4,55.41,55.25,55.26,18100.0,41.7512,41.7587,41.6382,41.6457,18100.0
2009-11-11 11:10:00,55.26,55.33,55.23,55.29,42700.0,41.6457,41.6985,41.6231,41.6683,42700.0
2009-11-11 11:15:00,55.28,55.37,55.24,55.36,22000.0,41.6608,41.7286,41.6306,41.7211,22000.0
2009-11-11 11:20:00,55.37,55.37,55.33,55.35,27300.0,41.7286,41.7286,41.6985,41.7135,27300.0
2009-11-11 11:25:00,55.37,55.38,55.29,55.34,16700.0,41.7286,41.7361,41.6683,41.706,16700.0
2009-11-11 11:30:00,55.34,55.36,55.31,55.33,11300.0,41.706,41.7211,41.6834,41.6985,11300.0
2009-11-11 11:35:00,55.36,55.44,55.35,55.42,28300.0,41.7211,41.7814,41.7135,41.7663,28300.0
2009-11-11 11:40:00,55.42,55.44,55.4,55.4,14100.0,41.7663,41.7814,41.7512,41.7512,14100.0
2009-11-11 11:45:00,55.4,55.41,55.39,55.41,4300.0,41.7512,41.7587,41.7437,41.7587,4300.0
2009-11-11 11:50:00,55.39,55.39,55.23,55.25,54300.0,41.7437,41.7437,41.6231,41.6382,54300.0
2009-11-11 11:55:00,55.25,55.3,55.19,55.28,25400.0,41.6382,41.6758,41.5929,41.6608,25400.0
2009-11-11 12:00:00,55.26,55.31,55.26,55.29,11000.0,41.6457,41.6834,41.6457,41.6683,11000.0
2009-11-11 12:05:00,55.29,55.33,55.24,55.31,24400.0,41.6683,41.6985,41.6306,41.6834,24400.0
2009-11-11 12:10:00,55.32,55.35,55.32,55.34,13400.0,41.6909,41.7135,41.6909,41.706,13400.0
2009-11-11 12:15:00,55.34,55.34,55.3,55.3,14900.0,41.706,41.706,41.6758,41.6758,14900.0
2009-11-11 12:20:00,55.29,55.33,55.28,55.33,10800.0,41.6683,41.6985,41.6608,41.6985,10800.0
2009-11-11 12:25:00,55.33,55.38,55.33,55.38,3900.0,41.6985,41.7361,41.6985,41.7361,3900.0
2009-11-11 12:30:00,55.4,55.43,55.4,55.42,13100.0,41.7512,41.7738,41.7512,41.7663,13100.0
2009-11-11 12:35:00,55.43,55.48,55.43,55.46,17400.0,41.7738,41.8115,41.7738,41.7964,17400.0
2009-11-11 12:40:00,55.42,55.44,55.41,55.42,9400.0,41.7663,41.7814,41.7587,41.7663,9400.0
2009-11-11 12:45:00,55.44,55.47,55.38,55.39,60100.0,41.7814,41.804,41.7361,41.7437,60100.0
2009-11-11 12:50:00,55.38,55.41,55.37,55.41,2600.0,41.7361,41.7587,41.7286,41.7587,2600.0
2009-11-11 12:55:00,55.4,55.41,55.33,55.35,8300.0,41.7512,41.7587,41.6985,41.7135,8300.0
2009-11-11 13:00:00,55.34,55.39,55.33,55.39,3600.0,41.706,41.7437,41.6985,41.7437,3600.0
2009-11-11 13:05:00,55.38,55.4,55.37,55.4,6300.0,41.7361,41.7512,41.7286,41.7512,6300.0
2009-11-11 13:10:00,55.39,55.41,55.35,55.41,14600.0,41.7437,41.7587,41.7135,41.7587,14600.0
2009-11-11 13:15:00,55.4,55.41,55.39,55.39,17300.0,41.7512,41.7587,41.7437,41.7437,17300.0
2009-11-11 13:20:00,55.4,55.43,55.4,55.42,11200.0,41.7512,41.7738,41.7512,41.7663,11200.0
2009-11-11 13:25:00,55.42,55.42,55.35,55.36,14600.0,41.7663,41.7663,41.7135,41.7211,14600.0
2009-11-11 13:30:00,55.35,55.38,55.35,55.36,12800.0,41.7135,41.7361,41.7135,41.7211,12800.0
2009-11-11 13:35:00,55.35,55.37,55.29,55.29,9500.0,41.7135,41.7286,41.6683,41.6683,9500.0
2009-11-11 13:40:00,55.28,55.29,55.19,55.2,38500.0,41.6608,41.6683,41.5929,41.6005,38500.0
2009-11-11 13:45:00,55.22,55.25,55.21,55.21,25700.0,41.6156,41.6382,41.608,41.608,25700.0
2009-11-11 13:50:00,55.22,55.24,55.18,55.23,9700.0,41.6156,41.6306,41.5854,41.6231,9700.0
2009-11-11 13:55:00,55.23,55.28,55.2,55.24,22500.0,41.6231,41.6608,41.6005,41.6306,22500.0
2009-11-11 14:00:00,55.25,55.3,55.23,55.29,25000.0,41.6382,41.6758,41.6231,41.6683,25000.0
2009-11-11 14:05:00,55.27,55.35,55.27,55.33,23800.0,41.6532,41.7135,41.6532,41.6985,23800.0
2009-11-11 14:10:00,55.32,55.34,55.3,55.34,26800.0,41.6909,41.706,41.6758,41.706,26800.0
2009-11-11 14:15:00,55.34,55.37,55.31,55.33,37100.0,41.706,41.7286,41.6834,41.6985,37100.0
2009-11-11 14:20:00,55.33,55.34,55.28,55.28,11100.0,41.6985,41.706,41.6608,41.6608,11100.0
2009-11-11 14:25:00,55.28,55.34,55.28,55.32,16300.0,41.6608,41.706,41.6608,41.6909,16300.0
2009-11-11 14:30:00,55.32,55.38,55.32,55.37,11500.0,41.6909,41.7361,41.6909,41.7286,11500.0
2009-11-11 14:35:00,55.37,55.4,55.37,55.38,42800.0,41.7286,41.7512,41.7286,41.7361,42800.0
2009-11-11 14:40:00,55.38,55.39,55.34,55.34,14600.0,41.7361,41.7437,41.706,41.706,14600.0
2009-11-11 14:45:00,55.34,55.38,55.33,55.38,4400.0,41.706,41.7361,41.6985,41.7361,4400.0
2009-11-11 14:50:00,55.39,55.45,55.39,55.42,15000.0,41.7437,41.7889,41.7437,41.7663,15000.0
2009-11-11 14:55:00,55.42,55.42,55.39,55.4,23100.0,41.7663,41.7663,41.7437,41.7512,23100.0
2009-11-11 15:00:00,55.4,55.43,55.39,55.42,41900.0,41.7512,41.7738,41.7437,41.7663,41900.0
2009-11-11 15:05:00,55.41,55.44,55.39,55.41,71100.0,41.7587,41.7814,41.7437,41.7587,71100.0
2009-11-11 15:10:00,55.38,55.38,55.28,55.34,32300.0,41.7361,41.7361,41.6608,41.706,32300.0
2009-11-11 15:15:00,55.36,55.37,55.31,55.35,23400.0,41.7211,41.7286,41.6834,41.7135,23400.0
2009-11-11 15:20:00,55.34,55.37,55.34,55.36,14000.0,41.706,41.7286,41.706,41.7211,14000.0
2009-11-11 15:25:00,55.36,55.4,55.34,55.4,28400.0,41.7211,41.7512,41.706,41.7512,28400.0
2009-11-11 15:30:00,55.4,55.46,55.39,55.41,11300.0,41.7512,41.7964,41.7437,41.7587,11300.0
2009-11-11 15:35:00,55.41,55.44,55.38,55.44,25500.0,41.7587,41.7814,41.7361,41.7814,25500.0
2009-11-11 15:40:00,55.42,55.43,55.35,55.37,18500.0,41.7663,41.7738,41.7135,41.7286,18500.0
2009-11-11 15:45:00,55.36,55.43,55.34,55.43,40300.0,41.7211,41.7738,41.706,41.7738,40300.0
2009-11-11 15:50:00,55.43,55.46,55.38,55.43,64400.0,41.7738,41.7964,41.7361,41.7738,64400.0
2009-11-11 15:55:00,55.43,55.47,55.41,55.46,50600.0,41.7738,41.804,41.7587,41.7964,50600.0
2009-11-12 09:30:00,55.39,55.45,55.32,55.35,48300.0,41.7437,41.7889,41.6909,41.7135,48300.0
2009-11-12 09:35:00,55.31,55.37,55.26,55.27,25000.0,41.6834,41.7286,41.6457,41.6532,25000.0
2009-11-12 09:40:00,55.25,55.34,55.19,55.28,57500.0,41.6382,41.706,41.5929,41.6608,57500.0
2009-11-12 09:45:00,55.25,55.42,55.23,55.4,38400.0,41.6382,41.7663,41.6231,41.7512,38400.0
2009-11-12 09:50:00,55.4,55.53,55.38,55.47,18200.0,41.7512,41.8492,41.7361,41.804,18200.0
2009-11-12 09:55:00,55.48,55.63,55.48,55.6,19800.0,41.8115,41.9245,41.8115,41.9019,19800.0
2009-11-12 10:00:00,55.61,55.67,55.54,55.57,29300.0,41.9095,41.9547,41.8567,41.8793,29300.0
2009-11-12 10:05:00,55.59,55.6,55.49,55.5,22100.0,41.8944,41.9019,41.819,41.8266,22100.0
2009-11-12 10:10:00,55.52,55.52,55.36,55.42,33800.0,41.8416,41.8416,41.7211,41.7663,33800.0
2009-11-12 10:15:00,55.43,55.43,55.34,55.34,14900.0,41.7738,41.7738,41.706,41.706,14900.0
2009-11-12 10:20:00,55.35,55.45,55.35,55.45,40900.0,41.7135,41.7889,41.7135,41.7889,40900.0
2009-11-12 10:25:00,55.44,55.5,55.44,55.48,16000.0,41.7814,41.8266,41.7814,41.8115,16000.0
2009-11-12 10:30:00,55.45,55.45,55.4,55.43,39200.0,41.7889,41.7889,41.7512,41.7738,39200.0
2009-11-12 10:35:00,55.43,55.5,55.42,55.45,54100.0,41.7738,41.8266,41.7663,41.7889,54100.0
2009-11-12 10:40:00,55.45,55.53,55.43,55.53,18000.0,41.7889,41.8492,41.7738,41.8492,18000.0
2009-11-12 10:45:00,55.57,55.58,55.5,55.5,9900.0,41.8793,41.8869,41.8266,41.8266,9900.0
2009-11-12 10:50:00,55.51,55.57,55.5,55.52,18200.0,41.8341,41.8793,41.8266,41.8416,18200.0
2009-11-12 10:55:00,55.52,55.52,55.36,55.42,15000.0,41.8416,41.8416,41.7211,41.7663,15000.0
2009-11-12 11:00:00,55.4,55.41,55.31,55.38,33700.0,41.7512,41.7587,41.6834,41.7361,33700.0
2009-11-12 11:05:00,55.37,55.37,55.24,55.26,23000.0,41.7286,41.7286,41.6306,41.6457,23000.0
2009-11-12 11:10:00,55.26,55.27,55.13,55.13,36900.0,41.6457,41.6532,41.5477,41.5477,36900.0
2009-11-12 11:15:00,55.12,55.23,55.1,55.23,25400.0,41.5402,41.6231,41.5251,41.6231,25400.0
2009-11-12 11:20:00,55.21,55.22,55.14,55.18,30600.0,41.608,41.6156,41.5553,41.5854,30600.0
2009-11-12 11:25:00,55.19,55.2,55.11,55.17,34600.0,41.5929,41.6005,41.5327,41.5779,34600.0
2009-11-12 11:30:00,55.16,55.16,55.02,55.07,33100.0,41.5703,41.5703,41.4648,41.5025,33100.0
2009-11-12 11:35:00,55.07,55.07,54.99,55.06,29400.0,41.5025,41.5025,41.4422,41.495,29400.0
2009-11-12 11:40:00,55.06,55.11,55.01,55.11,9300.0,41.495,41.5327,41.4573,41.5327,9300.0
2009-11-12 11:45:00,55.12,55.15,55.09,55.1,24500.0,41.5402,41.5628,41.5176,41.5251,24500.0
2009-11-12 11:50:00,55.08,55.12,55.05,55.09,30900.0,41.5101,41.5402,41.4874,41.5176,30900.0
2009-11-12 11:55:00,55.07,55.1,55.04,55.1,53300.0,41.5025,41.5251,41.4799,41.5251,53300.0
2009-11-12 12:00:00,55.1,55.15,55.08,55.14,13600.0,41.5251,41.5628,41.5101,41.5553,13600.0
2009-11-12 12:05:00,55.12,55.13,55.1,55.13,10300.0,41.5402,41.5477,41.5251,41.5477,10300.0
2009-11-12 12:10:00,55.13,55.16,55.11,55.14,8600.0,41.5477,41.5703,41.5327,41.5553,8600.0
2009-11-12 12:15:00,55.16,55.16,55.14,55.15,6100.0,41.5703,41.5703,41.5553,41.5628,6100.0
2009-11-12 12:20:00,55.15,55.15,55.09,55.1,5500.0,41.5628,41.5628,41.5176,41.5251,5500.0
2009-11-12 12:25:00,55.11,55.13,55.11,55.13,4400.0,41.5327,41.5477,41.5327,41.5477,4400.0
2009-11-12 12:30:00,55.11,55.11,55.02,55.03,17200.0,41.5327,41.5327,41.4648,41.4724,17200.0
2009-11-12 12:35:00,55.08,55.1,55.04,55.08,8000.0,41.5101,41.5251,41.4799,41.5101,8000.0
2009-11-12 12:40:00,55.11,55.12,55.09,55.09,7100.0,41.5327,41.5402,41.5176,41.5176,7100.0
2009-11-12 12:45:00,55.1,55.13,55.08,55.13,6400.0,41.5251,41.5477,41.5101,41.5477,6400.0
2009-11-12 12:50:00,55.15,55.2,55.15,55.18,10200.0,41.5628,41.6005,41.5628,41.5854,10200.0
2009-11-12 12:55:00,55.16,55.16,55.08,55.08,31600.0,41.5703,41.5703,41.5101,41.5101,31600.0
2009-11-12 13:00:00,55.1,55.1,55.03,55.08,12200.0,41.5251,41.5251,41.4724,41.5101,12200.0
2009-11-12 13:05:00,55.07,55.07,54.96,54.98,16200.0,41.5025,41.5025,41.4196,41.4347,16200.0
2009-11-12 13:10:00,54.98,54.98,54.95,54.97,3100.0,41.4347,41.4347,41.4121,41.4272,3100.0
2009-11-12 13:15:00,54.96,55.06,54.96,55.04,22200.0,41.4196,41.495,41.4196,41.4799,22200.0
2009-11-12 13:20:00,55.04,55.04,54.99,55.01,13800.0,41.4799,41.4799,41.4422,41.4573,13800.0
2009-11-12 13:25:00,55.02,55.03,54.98,55.01,24800.0,41.4648,41.4724,41.4347,41.4573,24800.0
2009-11-12 13:30:00,55.03,55.07,55.01,55.04,14500.0,41.4724,41.5025,41.4573,41.4799,14500.0
2009-11-12 13:35:00,55.03,55.04,55.02,55.03,2900.0,41.4724,41.4799,41.4648,41.4724,2900.0
2009-11-12 13:40:00,55.02,55.03,55.0,55.02,19400.0,41.4648,41.4724,41.4498,41.4648,19400.0
2009-11-12 13:45:00,55.03,55.11,55.03,55.09,6500.0,41.4724,41.5327,41.4724,41.5176,6500.0
2009-11-12 13:50:00,55.09,55.1,55.03,55.06,10200.0,41.5176,41.5251,41.4724,41.495,10200.0
2009-11-12 13:55:00,55.06,55.06,55.02,55.05,2500.0,41.495,41.495,41.4648,41.4874,2500.0
2009-11-12 14:00:00,55.05,55.07,55.03,55.06,8800.0,41.4874,41.5025,41.4724,41.495,8800.0
2009-11-12 14:05:00,55.04,55.09,55.03,55.07,16700.0,41.4799,41.5176,41.4724,41.5025,16700.0
2009-11-12 14:10:00,55.08,55.13,55.03,55.12,18200.0,41.5101,41.5477,41.4724,41.5402,18200.0
2009-11-12 14:15:00,55.12,55.12,55.04,55.04,12400.0,41.5402,41.5402,41.4799,41.4799,12400.0
2009-11-12 14:20:00,55.03,55.06,55.0,55.01,24800.0,41.4724,41.495,41.4498,41.4573,24800.0
2009-11-12 14:25:00,55.02,55.04,55.0,55.01,14000.0,41.4648,41.4799,41.4498,41.4573,14000.0
2009-11-12 14:30:00,55.03,55.06,55.02,55.04,8200.0,41.4724,41.495,41.4648,41.4799,8200.0
2009-11-12 14:35:00,55.03,55.05,55.0,55.02,7200.0,41.4724,41.4874,41.4498,41.4648,7200.0
2009-11-12 14:40:00,55.0,55.01,54.94,54.96,7800.0,41.4498,41.4573,41.4045,41.4196,7800.0
2009-11-12 14:45:00,54.96,54.98,54.87,54.87,9100.0,41.4196,41.4347,41.3518,41.3518,9100.0
2009-11-12 14:50:00,54.89,54.93,54.89,54.92,12800.0,41.3669,41.397,41.3669,41.3895,12800.0
2009-11-12 14:55:00,54.92,54.93,54.88,54.89,15900.0,41.3895,41.397,41.3593,41.3669,15900.0
2009-11-12 15:00:00,54.89,54.93,54.82,54.83,24800.0,41.3669,41.397,41.3141,41.3216,24800.0
2009-11-12 15:05:00,54.83,54.87,54.8,54.84,30200.0,41.3216,41.3518,41.299,41.3292,30200.0
2009-11-12 15:10:00,54.85,54.85,54.79,54.85,19000.0,41.3367,41.3367,41.2915,41.3367,19000.0
2009-11-12 15:15:00,54.84,54.9,54.84,54.88,20000.0,41.3292,41.3744,41.3292,41.3593,20000.0
2009-11-12 15:20:00,54.88,54.88,54.83,54.87,6600.0,41.3593,41.3593,41.3216,41.3518,6600.0
2009-11-12 15:25:00,54.85,54.9,54.82,54.83,6700.0,41.3367,41.3744,41.3141,41.3216,6700.0
2009-11-12 15:30:00,54.84,54.88,54.79,54.87,60200.0,41.3292,41.3593,41.2915,41.3518,60200.0
2009-11-12 15:35:00,54.86,54.87,54.68,54.7,48800.0,41.3443,41.3518,41.2086,41.2237,48800.0
2009-11-12 15:40:00,54.71,54.77,54.7,54.74,67100.0,41.2312,41.2764,41.2237,41.2538,67100.0
2009-11-12 15:45:00,54.74,54.78,54.73,54.76,50500.0,41.2538,41.284,41.2463,41.2689,50500.0
2009-11-12 15:50:00,54.76,54.79,54.75,54.79,29300.0,41.2689,41.2915,41.2614,41.2915,29300.0
2009-11-12 15:55:00,54.8,54.84,54.78,54.84,48600.0,41.299,41.3292,41.284,41.3292,48600.0
2009-11-13 09:30:00,55.0,55.03,54.9,54.9,45400.0,41.4498,41.4724,41.3744,41.3744,45400.0
2009-11-13 09:35:00,54.88,54.95,54.87,54.91,31900.0,41.3593,41.4121,41.3518,41.3819,31900.0
2009-11-13 09:40:00,54.9,54.94,54.84,54.86,25200.0,41.3744,41.4045,41.3292,41.3443,25200.0
2009-11-13 09:45:00,54.87,54.94,54.87,54.91,38400.0,41.3518,41.4045,41.3518,41.3819,38400.0
2009-11-13 09:50:00,54.92,55.03,54.84,54.9,50300.0,41.3895,41.4724,41.3292,41.3744,50300.0
2009-11-13 09:55:00,54.95,54.95,54.67,54.74,76900.0,41.4121,41.4121,41.2011,41.2538,76900.0
2009-11-13 10:00:00,54.72,54.85,54.68,54.83,27300.0,41.2387,41.3367,41.2086,41.3216,27300.0
2009-11-13 10:05:00,54.81,54.94,54.78,54.9,41500.0,41.3066,41.4045,41.284,41.3744,41500.0
2009-11-13 10:10:00,54.92,54.93,54.83,54.86,8700.0,41.3895,41.397,41.3216,41.3443,8700.0
2009-11-13 10:15:00,54.85,54.94,54.85,54.93,17700.0,41.3367,41.4045,41.3367,41.397,17700.0
2009-11-13 10:20:00,54.92,55.05,54.92,54.98,36400.0,41.3895,41.4874,41.3895,41.4347,36400.0
2009-11-13 10:25:00,55.0,55.0,54.93,54.95,29800.0,41.4498,41.4498,41.397,41.4121,29800.0
2009-11-13 10:30:00,54.94,54.99,54.88,54.92,19500.0,41.4045,41.4422,41.3593,41.3895,19500.0
2009-11-13 10:35:00,54.93,55.03,54.93,55.01,20500.0,41.397,41.4724,41.397,41.4573,20500.0
2009-11-13 10:40:00,55.02,55.13,54.99,55.11,60300.0,41.4648,41.5477,41.4422,41.5327,60300.0
2009-11-13 10:45:00,55.1,55.17,55.1,55.13,29600.0,41.5251,41.5779,41.5251,41.5477,29600.0
2009-11-13 10:50:00,55.11,55.2,55.11,55.15,16700.0,41.5327,41.6005,41.5327,41.5628,16700.0
2009-11-13 10:55:00,55.15,55.22,55.13,55.13,24400.0,41.5628,41.6156,41.5477,41.5477,24400.0
2009-11-13 11:00:00,55.12,55.17,55.12,55.16,37800.0,41.5402,41.5779,41.5402,41.5703,37800.0
2009-11-13 11:05:00,55.15,55.17,55.14,55.17,20600.0,41.5628,41.5779,41.5553,41.5779,20600.0
2009-11-13 11:10:00,55.15,55.15,55.09,55.11,11500.0,41.5628,41.5628,41.5176,41.5327,11500.0
2009-11-13 11:15:00,55.09,55.11,55.07,55.11,10900.0,41.5176,41.5327,41.5025,41.5327,10900.0
2009-11-13 11:20:00,55.11,55.14,55.1,55.1,4000.0,41.5327,41.5553,41.5251,41.5251,4000.0
2009-11-13 11:25:00,55.13,55.18,55.13,55.16,9400.0,41.5477,41.5854,41.5477,41.5703,9400.0
2009-11-13 11:30:00,55.11,55.14,55.11,55.14,4900.0,41.5327,41.5553,41.5327,41.5553,4900.0
2009-11-13 11:35:00,55.13,55.22,55.13,55.18,15600.0,41.5477,41.6156,41.5477,41.5854,15600.0
2009-11-13 11:40:00,55.17,55.18,55.1,55.11,19100.0,41.5779,41.5854,41.5251,41.5327,19100.0
2009-11-13 11:45:00,55.11,55.11,55.06,55.09,14400.0,41.5327,41.5327,41.495,41.5176,14400.0
2009-11-13 11:50:00,55.11,55.11,55.08,55.09,4000.0,41.5327,41.5327,41.5101,41.5176,4000.0
2009-11-13 11:55:00,55.09,55.12,55.05,55.07,8700.0,41.5176,41.5402,41.4874,41.5025,8700.0
2009-11-13 12:00:00,55.06,55.18,55.06,55.16,8900.0,41.495,41.5854,41.495,41.5703,8900.0
2009-11-13 12:05:00,55.17,55.17,55.13,55.15,10200.0,41.5779,41.5779,41.5477,41.5628,10200.0
2009-11-13 12:10:00,55.16,55.23,55.13,55.2,13300.0,41.5703,41.6231,41.5477,41.6005,13300.0
2009-11-13 12:15:00,55.21,55.28,55.21,55.28,6200.0,41.608,41.6608,41.608,41.6608,6200.0
2009-11-13 12:20:00,55.29,55.3,55.27,55.27,17500.0,41.6683,41.6758,41.6532,41.6532,17500.0
2009-11-13 12:25:00,55.27,55.35,55.27,55.32,18300.0,41.6532,41.7135,41.6532,41.6909,18300.0
2009-11-13 12:30:00,55.33,55.35,55.32,55.34,25900.0,41.6985,41.7135,41.6909,41.706,25900.0
2009-11-13 12:35:00,55.33,55.36,55.32,55.33,8100.0,41.6985,41.7211,41.6909,41.6985,8100.0
2009-11-13 12:40:00,55.31,55.31,55.27,55.28,16700.0,41.6834,41.6834,41.6532,41.6608,16700.0
2009-11-13 12:45:00,55.27,55.34,55.27,55.28,7100.0,41.6532,41.706,41.6532,41.6608,7100.0
2009-11-13 12:50:00,55.28,55.31,55.28,55.29,14700.0,41.6608,41.6834,41.6608,41.6683,14700.0
2009-11-13 12:55:00,55.29,55.32,55.28,55.3,3400.0,41.6683,41.6909,41.6608,41.6758,3400.0
2009-11-13 13:00:00,55.3,55.31,55.29,55.3,2000.0,41.6758,41.6834,41.6683,41.6758,2000.0
2009-11-13 13:05:00,55.28,55.3,55.28,55.3,3300.0,41.6608,41.6758,41.6608,41.6758,3300.0
2009-11-13 13:10:00,55.31,55.31,55.29,55.3,6400.0,41.6834,41.6834,41.6683,41.6758,6400.0
2009-11-13 13:15:00,55.3,55.3,55.27,55.29,7400.0,41.6758,41.6758,41.6532,41.6683,7400.0
2009-11-13 13:20:00,55.29,55.33,55.29,55.3,34200.0,41.6683,41.6985,41.6683,41.6758,34200.0
2009-11-13 13:25:00,55.31,55.33,55.29,55.31,3800.0,41.6834,41.6985,41.6683,41.6834,3800.0
2009-11-13 13:30:00,55.31,55.32,55.29,55.29,3900.0,41.6834,41.6909,41.6683,41.6683,3900.0
2009-11-13 13:35:00,55.29,55.31,55.29,55.31,7000.0,41.6683,41.6834,41.6683,41.6834,7000.0
2009-11-13 13:40:00,55.3,55.31,55.29,55.31,13900.0,41.6758,41.6834,41.6683,41.6834,13900.0
2009-11-13 13:45:00,55.31,55.31,55.25,55.25,33600.0,41.6834,41.6834,41.6382,41.6382,33600.0
2009-11-13 13:50:00,55.25,55.25,55.2,55.24,29600.0,41.6382,41.6382,41.6005,41.6306,29600.0
2009-11-13 13:55:00,55.24,55.25,55.19,55.22,20500.0,41.6306,41.6382,41.5929,41.6156,20500.0
2009-11-13 14:00:00,55.23,55.26,55.2,55.26,9400.0,41.6231,41.6457,41.6005,41.6457,9400.0
2009-11-13 14:05:00,55.26,55.26,55.22,55.22,5400.0,41.6457,41.6457,41.6156,41.6156,5400.0
2009-11-13 14:10:00,55.22,55.24,55.2,55.22,20900.0,41.6156,41.6306,41.6005,41.6156,20900.0
2009-11-13 14:15:00,55.21,55.24,55.19,55.19,5000.0,41.608,41.6306,41.5929,41.5929,5000.0
2009-11-13 14:20:00,55.17,55.17,55.14,55.15,14000.0,41.5779,41.5779,41.5553,41.5628,14000.0
2009-11-13 14:25:00,55.16,55.17,55.11,55.14,47300.0,41.5703,41.5779,41.5327,41.5553,47300.0
2009-11-13 14:30:00,55.14,55.15,55.03,55.03,31400.0,41.5553,41.5628,41.4724,41.4724,31400.0
2009-11-13 14:35:00,55.03,55.05,55.0,55.01,14300.0,41.4724,41.4874,41.4498,41.4573,14300.0
2009-11-13 14:40:00,55.02,55.07,54.99,55.0,38700.0,41.4648,41.5025,41.4422,41.4498,38700.0
2009-11-13 14:45:00,54.98,55.04,54.98,55.02,128000.0,41.4347,41.4799,41.4347,41.4648,128000.0
2009-11-13 14:50:00,55.03,55.04,54.98,55.0,25900.0,41.4724,41.4799,41.4347,41.4498,25900.0
2009-11-13 14:55:00,54.99,55.0,54.92,54.93,14100.0,41.4422,41.4498,41.3895,41.397,14100.0
2009-11-13 15:00:00,54.91,54.93,54.87,54.92,25600.0,41.3819,41.397,41.3518,41.3895,25600.0
2009-11-13 15:05:00,54.93,55.01,54.93,55.01,12000.0,41.397,41.4573,41.397,41.4573,12000.0
2009-11-13 15:10:00,55.0,55.05,54.97,54.99,29200.0,41.4498,41.4874,41.4272,41.4422,29200.0
2009-11-13 15:15:00,54.99,55.02,54.96,55.01,23000.0,41.4422,41.4648,41.4196,41.4573,23000.0
2009-11-13 15:20:00,54.99,55.01,54.96,54.99,45500.0,41.4422,41.4573,41.4196,41.4422,45500.0
2009-11-13 15:25:00,54.98,55.04,54.98,55.01,27100.0,41.4347,41.4799,41.4347,41.4573,27100.0
2009-11-13 15:30:00,55.01,55.08,54.99,55.08,13600.0,41.4573,41.5101,41.4422,41.5101,13600.0
2009-11-13 15:35:00,55.08,55.12,55.05,55.05,27700.0,41.5101,41.5402,41.4874,41.4874,27700.0
2009-11-13 15:40:00,55.05,55.17,55.04,55.17,17100.0,41.4874,41.5779,41.4799,41.5779,17100.0
2009-11-13 15:45:00,55.17,55.19,55.11,55.17,38800.0,41.5779,41.5929,41.5327,41.5779,38800.0
2009-11-13 15:50:00,55.16,55.16,55.09,55.14,29600.0,41.5703,41.5703,41.5176,41.5553,29600.0
2009-11-13 15:55:00,55.14,55.16,55.13,55.16,26300.0,41.5553,41.5703,41.5477,41.5703,26300.0
2009-11-16 09:30:00,55.54,55.61,55.51,55.6,64000.0,41.8567,41.9095,41.8341,41.9019,64000.0
2009-11-16 09:35:00,55.62,55.71,55.59,55.69,34400.0,41.917,41.9848,41.8944,41.9698,34400.0
2009-11-16 09:40:00,55.71,55.89,55.71,55.89,45400.0,41.9848,42.1205,41.9848,42.1205,45400.0
2009-11-16 09:45:00,55.89,55.9,55.84,55.9,14600.0,42.1205,42.128,42.0828,42.128,14600.0
2009-11-16 09:50:00,55.88,55.95,55.86,55.95,39300.0,42.113,42.1657,42.0979,42.1657,39300.0
2009-11-16 09:55:00,55.95,55.99,55.92,55.94,25700.0,42.1657,42.1959,42.1431,42.1582,25700.0
2009-11-16 10:00:00,55.94,55.97,55.92,55.96,30800.0,42.1582,42.1808,42.1431,42.1732,30800.0
2009-11-16 10:05:00,55.96,56.06,55.95,56.02,60200.0,42.1732,42.2486,42.1657,42.2185,60200.0
2009-11-16 10:10:00,56.02,56.07,56.02,56.04,15200.0,42.2185,42.2561,42.2185,42.2335,15200.0
2009-11-16 10:15:00,56.04,56.05,56.01,56.04,11400.0,42.2335,42.2411,42.2109,42.2335,11400.0
2009-11-16 10:20:00,56.03,56.03,55.99,55.99,9000.0,42.226,42.226,42.1959,42.1959,9000.0
2009-11-16 10:25:00,56.01,56.04,56.0,56.01,12200.0,42.2109,42.2335,42.2034,42.2109,12200.0
2009-11-16 10:30:00,56.01,56.02,55.97,56.02,15100.0,42.2109,42.2185,42.1808,42.2185,15100.0
2009-11-16 10:35:00,56.01,56.01,55.97,56.01,10900.0,42.2109,42.2109,42.1808,42.2109,10900.0
2009-11-16 10:40:00,56.02,56.04,56.01,56.02,9500.0,42.2185,42.2335,42.2109,42.2185,9500.0
2009-11-16 10:45:00,56.02,56.03,55.99,56.01,9800.0,42.2185,42.226,42.1959,42.2109,9800.0
2009-11-16 10:50:00,56.01,56.05,56.01,56.03,21400.0,42.2109,42.2411,42.2109,42.226,21400.0
2009-11-16 10:55:00,56.03,56.08,56.03,56.08,40900.0,42.226,42.2637,42.226,42.2637,40900.0
2009-11-16 11:00:00,56.08,56.08,56.03,56.06,18200.0,42.2637,42.2637,42.226,42.2486,18200.0
2009-11-16 11:05:00,56.05,56.06,56.01,56.03,4100.0,42.2411,42.2486,42.2109,42.226,4100.0
2009-11-16 11:10:00,56.03,56.03,55.97,55.98,21200.0,42.226,42.226,42.1808,42.1883,21200.0
2009-11-16 11:15:00,55.99,56.01,55.98,56.0,17300.0,42.1959,42.2109,42.1883,42.2034,17300.0
2009-11-16 11:20:00,56.0,56.01,56.0,56.01,5000.0,42.2034,42.2109,42.2034,42.2109,5000.0
2009-11-16 11:25:00,56.01,56.02,56.0,56.01,26100.0,42.2109,42.2185,42.2034,42.2109,26100.0
2009-11-16 11:30:00,56.01,56.12,56.01,56.1,33500.0,42.2109,42.2938,42.2109,42.2788,33500.0
2009-11-16 11:35:00,56.1,56.11,56.08,56.08,8800.0,42.2788,42.2863,42.2637,42.2637,8800.0
2009-11-16 11:40:00,56.08,56.1,56.07,56.09,8000.0,42.2637,42.2788,42.2561,42.2712,8000.0
2009-11-16 11:45:00,56.1,56.11,56.08,56.11,17400.0,42.2788,42.2863,42.2637,42.2863,17400.0
2009-11-16 11:50:00,56.12,56.12,56.09,56.11,12800.0,42.2938,42.2938,42.2712,42.2863,12800.0
2009-11-16 11:55:00,56.12,56.12,56.06,56.07,11100.0,42.2938,42.2938,42.2486,42.2561,11100.0
2009-11-16 12:00:00,56.07,56.1,56.07,56.1,9200.0,42.2561,42.2788,42.2561,42.2788,9200.0
2009-11-16 12:05:00,56.08,56.08,56.06,56.06,2300.0,42.2637,42.2637,42.2486,42.2486,2300.0
2009-11-16 12:10:00,56.06,56.1,56.06,56.1,8600.0,42.2486,42.2788,42.2486,42.2788,8600.0
2009-11-16 12:15:00,56.06,56.06,55.95,55.98,51600.0,42.2486,42.2486,42.1657,42.1883,51600.0
2009-11-16 12:20:00,55.99,56.01,55.86,55.91,45300.0,42.1959,42.2109,42.0979,42.1356,45300.0
2009-11-16 12:25:00,55.91,55.97,55.89,55.97,13800.0,42.1356,42.1808,42.1205,42.1808,13800.0
2009-11-16 12:30:00,55.96,55.96,55.93,55.95,2200.0,42.1732,42.1732,42.1506,42.1657,2200.0
2009-11-16 12:35:00,55.96,56.01,55.96,55.98,11900.0,42.1732,42.2109,42.1732,42.1883,11900.0
2009-11-16 12:40:00,55.98,56.05,55.96,56.05,16400.0,42.1883,42.2411,42.1732,42.2411,16400.0
2009-11-16 12:45:00,56.04,56.08,56.03,56.07,4900.0,42.2335,42.2637,42.226,42.2561,4900.0
2009-11-16 12:50:00,56.07,56.07,56.02,56.03,13700.0,42.2561,42.2561,42.2185,42.226,13700.0
2009-11-16 12:55:00,56.04,56.1,56.04,56.09,5500.0,42.2335,42.2788,42.2335,42.2712,5500.0
2009-11-16 13:00:00,56.1,56.16,56.09,56.15,22100.0,42.2788,42.324,42.2712,42.3164,22100.0
2009-11-16 13:05:00,56.14,56.15,56.1,56.12,14300.0,42.3089,42.3164,42.2788,42.2938,14300.0
2009-11-16 13:10:00,56.12,56.14,56.07,56.07,13100.0,42.2938,42.3089,42.2561,42.2561,13100.0
2009-11-16 13:15:00,56.07,56.08,56.04,56.05,18200.0,42.2561,42.2637,42.2335,42.2411,18200.0
2009-11-16 13:20:00,56.04,56.05,56.04,56.05,5600.0,42.2335,42.2411,42.2335,42.2411,5600.0
2009-11-16 13:25:00,56.05,56.07,56.05,56.06,2900.0,42.2411,42.2561,42.2411,42.2486,2900.0
2009-11-16 13:30:00,56.06,56.12,56.05,56.11,20900.0,42.2486,42.2938,42.2411,42.2863,20900.0
2009-11-16 13:35:00,56.11,56.14,56.1,56.12,14700.0,42.2863,42.3089,42.2788,42.2938,14700.0
2009-11-16 13:40:00,56.12,56.14,56.11,56.14,8800.0,42.2938,42.3089,42.2863,42.3089,8800.0
2009-11-16 13:45:00,56.14,56.14,56.12,56.12,7200.0,42.3089,42.3089,42.2938,42.2938,7200.0
2009-11-16 13:50:00,56.12,56.13,56.1,56.13,15500.0,42.2938,42.3014,42.2788,42.3014,15500.0
2009-11-16 13:55:00,56.12,56.12,56.11,56.12,5200.0,42.2938,42.2938,42.2863,42.2938,5200.0
2009-11-16 14:00:00,56.12,56.2,56.12,56.19,15600.0,42.2938,42.3541,42.2938,42.3466,15600.0
2009-11-16 14:05:00,56.19,56.21,56.16,56.19,42500.0,42.3466,42.3617,42.324,42.3466,42500.0
2009-11-16 14:10:00,56.19,56.19,56.17,56.19,11800.0,42.3466,42.3466,42.3315,42.3466,11800.0
2009-11-16 14:15:00,56.19,56.22,56.19,56.22,13200.0,42.3466,42.3692,42.3466,42.3692,13200.0
2009-11-16 14:20:00,56.22,56.22,56.17,56.17,80700.0,42.3692,42.3692,42.3315,42.3315,80700.0
2009-11-16 14:25:00,56.18,56.19,56.17,56.17,60000.0,42.339,42.3466,42.3315,42.3315,60000.0
2009-11-16 14:30:00,56.18,56.2,56.17,56.19,71400.0,42.339,42.3541,42.3315,42.3466,71400.0
2009-11-16 14:35:00,56.19,56.2,56.17,56.19,53900.0,42.3466,42.3541,42.3315,42.3466,53900.0
2009-11-16 14:40:00,56.18,56.19,56.17,56.19,60700.0,42.339,42.3466,42.3315,42.3466,60700.0
2009-11-16 14:45:00,56.19,56.22,56.16,56.16,79000.0,42.3466,42.3692,42.324,42.324,79000.0
2009-11-16 14:50:00,56.17,56.17,56.12,56.12,36400.0,42.3315,42.3315,42.2938,42.2938,36400.0
2009-11-16 14:55:00,56.12,56.13,56.07,56.12,38300.0,42.2938,42.3014,42.2561,42.2938,38300.0
2009-11-16 15:00:00,56.11,56.12,56.05,56.09,50300.0,42.2863,42.2938,42.2411,42.2712,50300.0
2009-11-16 15:05:00,56.09,56.11,56.07,56.07,72900.0,42.2712,42.2863,42.2561,42.2561,72900.0
2009-11-16 15:10:00,56.07,56.08,55.96,55.96,54400.0,42.2561,42.2637,42.1732,42.1732,54400.0
2009-11-16 15:15:00,55.96,55.99,55.86,55.86,78000.0,42.1732,42.1959,42.0979,42.0979,78000.0
2009-11-16 15:20:00,55.87,55.94,55.83,55.9,39200.0,42.1054,42.1582,42.0753,42.128,39200.0
2009-11-16 15:25:00,55.89,55.94,55.83,55.83,24800.0,42.1205,42.1582,42.0753,42.0753,24800.0
2009-11-16 15:30:00,55.84,55.9,55.81,55.85,32000.0,42.0828,42.128,42.0602,42.0903,32000.0
2009-11-16 15:35:00,55.84,55.96,55.82,55.96,63100.0,42.0828,42.1732,42.0677,42.1732,63100.0
2009-11-16 15:40:00,55.97,55.99,55.88,55.9,129300.0,42.1808,42.1959,42.113,42.128,129300.0
2009-11-16 15:45:00,55.9,55.95,55.88,55.92,36100.0,42.128,42.1657,42.113,42.1431,36100.0
2009-11-16 15:50:00,55.94,56.01,55.94,56.0,43700.0,42.1582,42.2109,42.1582,42.2034,43700.0
2009-11-16 15:55:00,56.0,56.03,55.96,56.02,42500.0,42.2034,42.226,42.1732,42.2185,42500.0
2009-11-17 09:30:00,55.87,55.89,55.8,55.81,73900.0,42.1054,42.1205,42.0527,42.0602,73900.0
2009-11-17 09:35:00,55.81,55.88,55.77,55.86,19100.0,42.0602,42.113,42.0301,42.0979,19100.0
2009-11-17 09:40:00,55.81,55.95,55.81,55.88,23400.0,42.0602,42.1657,42.0602,42.113,23400.0
2009-11-17 09:45:00,55.97,55.99,55.93,55.96,27700.0,42.1808,42.1959,42.1506,42.1732,27700.0
2009-11-17 09:50:00,55.98,56.01,55.91,55.91,37800.0,42.1883,42.2109,42.1356,42.1356,37800.0
2009-11-17 09:55:00,55.92,55.96,55.9,55.9,34100.0,42.1431,42.1732,42.128,42.128,34100.0
2009-11-17 10:00:00,55.91,55.97,55.86,55.86,13900.0,42.1356,42.1808,42.0979,42.0979,13900.0
2009-11-17 10:05:00,55.86,55.88,55.81,55.86,45600.0,42.0979,42.113,42.0602,42.0979,45600.0
2009-11-17 10:10:00,55.86,55.89,55.82,55.85,22900.0,42.0979,42.1205,42.0677,42.0903,22900.0
2009-11-17 10:15:00,55.84,55.93,55.84,55.91,19600.0,42.0828,42.1506,42.0828,42.1356,19600.0
2009-11-17 10:20:00,55.91,55.97,55.9,55.96,31800.0,42.1356,42.1808,42.128,42.1732,31800.0
2009-11-17 10:25:00,55.94,55.97,55.93,55.94,27200.0,42.1582,42.1808,42.1506,42.1582,27200.0
2009-11-17 10:30:00,55.94,55.94,55.83,55.85,31300.0,42.1582,42.1582,42.0753,42.0903,31300.0
2009-11-17 10:35:00,55.84,55.85,55.78,55.78,39700.0,42.0828,42.0903,42.0376,42.0376,39700.0
2009-11-17 10:40:00,55.77,55.77,55.7,55.7,30000.0,42.0301,42.0301,41.9773,41.9773,30000.0
2009-11-17 10:45:00,55.71,55.75,55.7,55.74,11900.0,41.9848,42.015,41.9773,42.0074,11900.0
2009-11-17 10:50:00,55.71,55.77,55.66,55.75,17900.0,41.9848,42.0301,41.9472,42.015,17900.0
2009-11-17 10:55:00,55.77,55.79,55.76,55.79,8200.0,42.0301,42.0451,42.0225,42.0451,8200.0
2009-11-17 11:00:00,55.79,55.79,55.76,55.76,11900.0,42.0451,42.0451,42.0225,42.0225,11900.0
2009-11-17 11:05:00,55.75,55.8,55.74,55.8,17400.0,42.015,42.0527,42.0074,42.0527,17400.0
2009-11-17 11:10:00,55.81,55.84,55.75,55.77,16100.0,42.0602,42.0828,42.015,42.0301,16100.0
2009-11-17 11:15:00,55.76,55.76,55.67,55.67,15500.0,42.0225,42.0225,41.9547,41.9547,15500.0
2009-11-17 11:20:00,55.67,55.75,55.65,55.72,41400.0,41.9547,42.015,41.9396,41.9924,41400.0
2009-11-17 11:25:00,55.72,55.76,55.72,55.76,11700.0,41.9924,42.0225,41.9924,42.0225,11700.0
2009-11-17 11:30:00,55.75,55.76,55.72,55.74,24800.0,42.015,42.0225,41.9924,42.0074,24800.0
2009-11-17 11:35:00,55.74,55.82,55.74,55.82,8600.0,42.0074,42.0677,42.0074,42.0677,8600.0
2009-11-17 11:40:00,55.81,55.81,55.78,55.8,21700.0,42.0602,42.0602,42.0376,42.0527,21700.0
2009-11-17 11:45:00,55.78,55.79,55.73,55.75,9000.0,42.0376,42.0451,41.9999,42.015,9000.0
2009-11-17 11:50:00,55.75,55.81,55.75,55.81,7400.0,42.015,42.0602,42.015,42.0602,7400.0
2009-11-17 11:55:00,55.8,55.83,55.8,55.81,8200.0,42.0527,42.0753,42.0527,42.0602,8200.0
2009-11-17 12:00:00,55.8,55.8,55.77,55.79,3800.0,42.0527,42.0527,42.0301,42.0451,3800.0
2009-11-17 12:05:00,55.8,55.83,55.78,55.82,6100.0,42.0527,42.0753,42.0376,42.0677,6100.0
2009-11-17 12:10:00,55.83,55.9,55.83,55.88,13000.0,42.0753,42.128,42.0753,42.113,13000.0
2009-11-17 12:15:00,55.88,55.89,55.86,55.87,6000.0,42.113,42.1205,42.0979,42.1054,6000.0
2009-11-17 12:20:00,55.88,55.97,55.87,55.96,10200.0,42.113,42.1808,42.1054,42.1732,10200.0
2009-11-17 12:25:00,55.95,55.95,55.91,55.91,17700.0,42.1657,42.1657,42.1356,42.1356,17700.0
2009-11-17 12:30:00,55.92,55.99,55.91,55.99,31200.0,42.1431,42.1959,42.1356,42.1959,31200.0
2009-11-17 12:35:00,55.98,55.98,55.94,55.97,14700.0,42.1883,42.1883,42.1582,42.1808,14700.0
2009-11-17 12:40:00,55.97,55.97,55.91,55.92,5700.0,42.1808,42.1808,42.1356,42.1431,5700.0
2009-11-17 12:45:00,55.94,55.95,55.92,55.92,22700.0,42.1582,42.1657,42.1431,42.1431,22700.0
2009-11-17 12:50:00,55.92,55.93,55.89,55.9,8700.0,42.1431,42.1506,42.1205,42.128,8700.0
2009-11-17 12:55:00,55.91,55.93,55.91,55.91,6900.0,42.1356,42.1506,42.1356,42.1356,6900.0
2009-11-17 13:00:00,55.91,55.92,55.85,55.85,24700.0,42.1356,42.1431,42.0903,42.0903,24700.0
2009-11-17 13:05:00,55.85,55.88,55.82,55.87,19600.0,42.0903,42.113,42.0677,42.1054,19600.0
2009-11-17 13:10:00,55.86,55.92,55.86,55.9,13800.0,42.0979,42.1431,42.0979,42.128,13800.0
2009-11-17 13:15:00,55.89,55.97,55.89,55.97,110200.0,42.1205,42.1808,42.1205,42.1808,110200.0
2009-11-17 13:20:00,55.95,55.99,55.95,55.96,6900.0,42.1657,42.1959,42.1657,42.1732,6900.0
2009-11-17 13:25:00,55.95,55.96,55.91,55.93,4200.0,42.1657,42.1732,42.1356,42.1506,4200.0
2009-11-17 13:30:00,55.92,55.94,55.92,55.94,3800.0,42.1431,42.1582,42.1431,42.1582,3800.0
2009-11-17 13:35:00,55.94,55.95,55.93,55.95,9800.0,42.1582,42.1657,42.1506,42.1657,9800.0
2009-11-17 13:40:00,55.95,56.03,55.95,56.03,7600.0,42.1657,42.226,42.1657,42.226,7600.0
2009-11-17 13:45:00,56.03,56.06,56.0,56.06,13400.0,42.226,42.2486,42.2034,42.2486,13400.0
2009-11-17 13:50:00,56.06,56.07,56.03,56.03,10900.0,42.2486,42.2561,42.226,42.226,10900.0
2009-11-17 13:55:00,56.04,56.05,55.99,56.0,17500.0,42.2335,42.2411,42.1959,42.2034,17500.0
2009-11-17 14:00:00,56.01,56.01,55.97,56.0,9100.0,42.2109,42.2109,42.1808,42.2034,9100.0
2009-11-17 14:05:00,55.99,56.0,55.93,55.95,10300.0,42.1959,42.2034,42.1506,42.1657,10300.0
2009-11-17 14:10:00,55.94,55.96,55.93,55.94,30700.0,42.1582,42.1732,42.1506,42.1582,30700.0
2009-11-17 14:15:00,55.95,55.99,55.92,55.98,43000.0,42.1657,42.1959,42.1431,42.1883,43000.0
2009-11-17 14:20:00,55.99,56.01,55.92,55.92,35100.0,42.1959,42.2109,42.1431,42.1431,35100.0
2009-11-17 14:25:00,55.93,55.95,55.93,55.95,45900.0,42.1506,42.1657,42.1506,42.1657,45900.0
2009-11-17 14:30:00,55.94,55.94,55.91,55.93,12900.0,42.1582,42.1582,42.1356,42.1506,12900.0
2009-11-17 14:35:00,55.94,55.95,55.93,55.94,5900.0,42.1582,42.1657,42.1506,42.1582,5900.0
2009-11-17 14:40:00,55.96,56.0,55.96,55.98,6800.0,42.1732,42.2034,42.1732,42.1883,6800.0
2009-11-17 14:45:00,55.99,55.99,55.92,55.93,11700.0,42.1959,42.1959,42.1431,42.1506,11700.0
2009-11-17 14:50:00,55.92,55.93,55.87,55.92,19300.0,42.1431,42.1506,42.1054,42.1431,19300.0
2009-11-17 14:55:00,55.92,55.94,55.9,55.94,16500.0,42.1431,42.1582,42.128,42.1582,16500.0
2009-11-17 15:00:00,55.95,55.98,55.93,55.97,19700.0,42.1657,42.1883,42.1506,42.1808,19700.0
2009-11-17 15:05:00,55.97,56.01,55.96,55.97,36300.0,42.1808,42.2109,42.1732,42.1808,36300.0
2009-11-17 15:10:00,55.97,56.02,55.96,56.0,12000.0,42.1808,42.2185,42.1732,42.2034,12000.0
2009-11-17 15:15:00,56.0,56.01,55.97,56.0,11400.0,42.2034,42.2109,42.1808,42.2034,11400.0
2009-11-17 15:20:00,56.0,56.04,55.99,56.02,14700.0,42.2034,42.2335,42.1959,42.2185,14700.0
2009-11-17 15:25:00,56.02,56.06,56.01,56.01,15300.0,42.2185,42.2486,42.2109,42.2109,15300.0
2009-11-17 15:30:00,56.02,56.06,56.01,56.03,11500.0,42.2185,42.2486,42.2109,42.226,11500.0
2009-11-17 15:35:00,56.02,56.03,55.98,56.02,26500.0,42.2185,42.226,42.1883,42.2185,26500.0
2009-11-17 15:40:00,56.02,56.06,56.02,56.05,32800.0,42.2185,42.2486,42.2185,42.2411,32800.0
2009-11-17 15:45:00,56.06,56.09,56.01,56.09,46100.0,42.2486,42.2712,42.2109,42.2712,46100.0
2009-11-17 15:50:00,56.1,56.1,56.04,56.04,32500.0,42.2788,42.2788,42.2335,42.2335,32500.0
2009-11-17 15:55:00,56.04,56.07,56.02,56.05,21000.0,42.2335,42.2561,42.2185,42.2411,21000.0
2009-11-17 16:00:00,56.05,56.05,56.05,56.05,0.0,42.2411,42.2411,42.2411,42.2411,0.0
2009-11-17 16:05:00,56.05,56.05,56.05,56.05,0.0,42.2411,42.2411,42.2411,42.2411,0.0
2009-11-17 16:10:00,56.05,56.05,56.05,56.05,0.0,42.2411,42.2411,42.2411,42.2411,0.0
2009-11-18 09:30:00,56.08,56.08,55.94,56.01,33200.0,42.2637,42.2637,42.1582,42.2109,33200.0
2009-11-18 09:35:00,55.99,55.99,55.96,55.99,14200.0,42.1959,42.1959,42.1732,42.1959,14200.0
2009-11-18 09:40:00,55.99,56.12,55.97,56.09,22500.0,42.1959,42.2938,42.1808,42.2712,22500.0
2009-11-18 09:45:00,56.09,56.11,56.0,56.0,17500.0,42.2712,42.2863,42.2034,42.2034,17500.0
2009-11-18 09:50:00,55.95,55.95,55.81,55.83,20400.0,42.1657,42.1657,42.0602,42.0753,20400.0
2009-11-18 09:55:00,55.85,55.87,55.76,55.79,52500.0,42.0903,42.1054,42.0225,42.0451,52500.0
2009-11-18 10:00:00,55.79,55.84,55.78,55.78,10300.0,42.0451,42.0828,42.0376,42.0376,10300.0
2009-11-18 10:05:00,55.76,55.85,55.76,55.84,14600.0,42.0225,42.0903,42.0225,42.0828,14600.0
2009-11-18 10:10:00,55.79,55.81,55.7,55.73,25600.0,42.0451,42.0602,41.9773,41.9999,25600.0
2009-11-18 10:15:00,55.73,55.8,55.73,55.8,11100.0,41.9999,42.0527,41.9999,42.0527,11100.0
2009-11-18 10:20:00,55.79,55.82,55.77,55.8,11300.0,42.0451,42.0677,42.0301,42.0527,11300.0
2009-11-18 10:25:00,55.85,55.87,55.82,55.85,8500.0,42.0903,42.1054,42.0677,42.0903,8500.0
2009-11-18 10:30:00,55.85,55.88,55.81,55.85,9300.0,42.0903,42.113,42.0602,42.0903,9300.0
2009-11-18 10:35:00,55.86,55.92,55.86,55.92,22200.0,42.0979,42.1431,42.0979,42.1431,22200.0
2009-11-18 10:40:00,55.92,56.0,55.92,55.99,15100.0,42.1431,42.2034,42.1431,42.1959,15100.0
2009-11-18 10:45:00,55.99,56.0,55.92,55.95,28600.0,42.1959,42.2034,42.1431,42.1657,28600.0
2009-11-18 10:50:00,55.96,55.96,55.91,55.93,10800.0,42.1732,42.1732,42.1356,42.1506,10800.0
2009-11-18 10:55:00,55.92,55.93,55.9,55.93,14300.0,42.1431,42.1506,42.128,42.1506,14300.0
2009-11-18 11:00:00,55.95,56.03,55.95,56.01,8400.0,42.1657,42.226,42.1657,42.2109,8400.0
2009-11-18 11:05:00,56.0,56.01,55.95,55.97,33300.0,42.2034,42.2109,42.1657,42.1808,33300.0
2009-11-18 11:10:00,55.98,55.98,55.85,55.89,13700.0,42.1883,42.1883,42.0903,42.1205,13700.0
2009-11-18 11:15:00,55.88,55.92,55.88,55.92,4100.0,42.113,42.1431,42.113,42.1431,4100.0
2009-11-18 11:20:00,55.92,55.94,55.91,55.93,17100.0,42.1431,42.1582,42.1356,42.1506,17100.0
2009-11-18 11:25:00,55.93,55.95,55.92,55.93,6800.0,42.1506,42.1657,42.1431,42.1506,6800.0
2009-11-18 11:30:00,55.92,55.93,55.87,55.89,11600.0,42.1431,42.1506,42.1054,42.1205,11600.0
2009-11-18 11:35:00,55.87,55.89,55.87,55.89,12000.0,42.1054,42.1205,42.1054,42.1205,12000.0
2009-11-18 11:40:00,55.88,55.93,55.88,55.93,8100.0,42.113,42.1506,42.113,42.1506,8100.0
2009-11-18 11:45:00,55.95,55.95,55.92,55.92,15600.0,42.1657,42.1657,42.1431,42.1431,15600.0
2009-11-18 11:50:00,55.93,55.95,55.91,55.92,20500.0,42.1506,42.1657,42.1356,42.1431,20500.0
2009-11-18 11:55:00,55.92,55.95,55.92,55.94,14100.0,42.1431,42.1657,42.1431,42.1582,14100.0
2009-11-18 12:00:00,55.94,55.94,55.9,55.94,12600.0,42.1582,42.1582,42.128,42.1582,12600.0
2009-11-18 12:05:00,55.94,55.95,55.92,55.93,18300.0,42.1582,42.1657,42.1431,42.1506,18300.0
2009-11-18 12:10:00,55.94,55.97,55.93,55.94,7600.0,42.1582,42.1808,42.1506,42.1582,7600.0
2009-11-18 12:15:00,55.94,55.94,55.87,55.88,12200.0,42.1582,42.1582,42.1054,42.113,12200.0
2009-11-18 12:20:00,55.87,55.91,55.87,55.9,9200.0,42.1054,42.1356,42.1054,42.128,9200.0
2009-11-18 12:25:00,55.89,55.9,55.86,55.9,5100.0,42.1205,42.128,42.0979,42.128,5100.0
2009-11-18 12:30:00,55.89,55.93,55.88,55.93,21600.0,42.1205,42.1506,42.113,42.1506,21600.0
2009-11-18 12:35:00,55.93,55.94,55.9,55.92,17100.0,42.1506,42.1582,42.128,42.1431,17100.0
2009-11-18 12:40:00,55.93,55.93,55.91,55.93,2400.0,42.1506,42.1506,42.1356,42.1506,2400.0
2009-11-18 12:45:00,55.94,55.94,55.9,55.9,14900.0,42.1582,42.1582,42.128,42.128,14900.0
2009-11-18 12:50:00,55.91,55.91,55.88,55.88,23600.0,42.1356,42.1356,42.113,42.113,23600.0
2009-11-18 12:55:00,55.87,55.87,55.8,55.81,28300.0,42.1054,42.1054,42.0527,42.0602,28300.0
2009-11-18 13:00:00,55.81,55.81,55.75,55.77,30800.0,42.0602,42.0602,42.015,42.0301,30800.0
2009-11-18 13:05:00,55.77,55.81,55.77,55.81,6300.0,42.0301,42.0602,42.0301,42.0602,6300.0
2009-11-18 13:10:00,55.8,55.83,55.79,55.79,22000.0,42.0527,42.0753,42.0451,42.0451,22000.0
2009-11-18 13:15:00,55.8,55.8,55.75,55.75,13200.0,42.0527,42.0527,42.015,42.015,13200.0
2009-11-18 13:20:00,55.75,55.76,55.72,55.73,22700.0,42.015,42.0225,41.9924,41.9999,22700.0
2009-11-18 13:25:00,55.74,55.76,55.71,55.76,16800.0,42.0074,42.0225,41.9848,42.0225,16800.0
2009-11-18 13:30:00,55.76,55.81,55.76,55.78,26600.0,42.0225,42.0602,42.0225,42.0376,26600.0
2009-11-18 13:35:00,55.79,55.82,55.78,55.81,8200.0,42.0451,42.0677,42.0376,42.0602,8200.0
2009-11-18 13:40:00,55.82,55.86,55.82,55.86,31100.0,42.0677,42.0979,42.0677,42.0979,31100.0
2009-11-18 13:45:00,55.86,55.86,55.8,55.82,23500.0,42.0979,42.0979,42.0527,42.0677,23500.0
2009-11-18 13:50:00,55.82,55.82,55.81,55.82,8300.0,42.0677,42.0677,42.0602,42.0677,8300.0
2009-11-18 13:55:00,55.82,55.83,55.8,55.83,16600.0,42.0677,42.0753,42.0527,42.0753,16600.0
2009-11-18 14:00:00,55.83,55.84,55.83,55.83,19000.0,42.0753,42.0828,42.0753,42.0753,19000.0
2009-11-18 14:05:00,55.84,55.88,55.84,55.88,33400.0,42.0828,42.113,42.0828,42.113,33400.0
2009-11-18 14:10:00,55.89,55.9,55.88,55.9,32500.0,42.1205,42.128,42.113,42.128,32500.0
2009-11-18 14:15:00,55.9,55.91,55.86,55.86,16400.0,42.128,42.1356,42.0979,42.0979,16400.0
2009-11-18 14:20:00,55.87,55.89,55.86,55.88,21100.0,42.1054,42.1205,42.0979,42.113,21100.0
2009-11-18 14:25:00,55.89,55.9,55.86,55.86,4200.0,42.1205,42.128,42.0979,42.0979,4200.0
2009-11-18 14:30:00,55.86,55.87,55.84,55.86,11200.0,42.0979,42.1054,42.0828,42.0979,11200.0
2009-11-18 14:35:00,55.85,55.87,55.85,55.87,4200.0,42.0903,42.1054,42.0903,42.1054,4200.0
2009-11-18 14:40:00,55.89,55.89,55.86,55.87,17100.0,42.1205,42.1205,42.0979,42.1054,17100.0
2009-11-18 14:45:00,55.86,55.86,55.83,55.85,13200.0,42.0979,42.0979,42.0753,42.0903,13200.0
2009-11-18 14:50:00,55.84,55.84,55.8,55.8,10100.0,42.0828,42.0828,42.0527,42.0527,10100.0
2009-11-18 14:55:00,55.79,55.82,55.76,55.82,34600.0,42.0451,42.0677,42.0225,42.0677,34600.0
2009-11-18 15:00:00,55.84,55.86,55.84,55.84,31600.0,42.0828,42.0979,42.0828,42.0828,31600.0
2009-11-18 15:05:00,55.85,55.89,55.84,55.89,11800.0,42.0903,42.1205,42.0828,42.1205,11800.0
2009-11-18 15:10:00,55.89,55.89,55.87,55.88,21700.0,42.1205,42.1205,42.1054,42.113,21700.0
2009-11-18 15:15:00,55.89,55.94,55.88,55.91,36500.0,42.1205,42.1582,42.113,42.1356,36500.0
2009-11-18 15:20:00,55.92,55.92,55.89,55.91,25400.0,42.1431,42.1431,42.1205,42.1356,25400.0
2009-11-18 15:25:00,55.91,55.93,55.91,55.91,21600.0,42.1356,42.1506,42.1356,42.1356,21600.0
2009-11-18 15:30:00,55.92,55.92,55.86,55.87,31000.0,42.1431,42.1431,42.0979,42.1054,31000.0
2009-11-18 15:35:00,55.88,55.92,55.88,55.89,32500.0,42.113,42.1431,42.113,42.1205,32500.0
2009-11-18 15:40:00,55.88,55.93,55.88,55.92,20300.0,42.113,42.1506,42.113,42.1431,20300.0
2009-11-18 15:45:00,55.93,55.96,55.89,55.95,53400.0,42.1506,42.1732,42.1205,42.1657,53400.0
2009-11-18 15:50:00,55.95,56.0,55.94,55.98,39500.0,42.1657,42.2034,42.1582,42.1883,39500.0
2009-11-18 15:55:00,55.98,56.02,55.98,55.99,48600.0,42.1883,42.2185,42.1883,42.1959,48600.0
2009-11-19 09:30:00,55.57,55.62,55.53,55.53,49900.0,41.8793,41.917,41.8492,41.8492,49900.0
2009-11-19 09:35:00,55.52,55.54,55.26,55.3,48800.0,41.8416,41.8567,41.6457,41.6758,48800.0
2009-11-19 09:40:00,55.29,55.29,55.16,55.22,32700.0,41.6683,41.6683,41.5703,41.6156,32700.0
2009-11-19 09:45:00,55.21,55.21,55.1,55.17,65400.0,41.608,41.608,41.5251,41.5779,65400.0
2009-11-19 09:50:00,55.18,55.19,54.95,55.01,88500.0,41.5854,41.5929,41.4121,41.4573,88500.0
2009-11-19 09:55:00,55.02,55.08,55.0,55.07,25500.0,41.4648,41.5101,41.4498,41.5025,25500.0
2009-11-19 10:00:00,55.09,55.12,54.98,55.05,76700.0,41.5176,41.5402,41.4347,41.4874,76700.0
2009-11-19 10:05:00,55.06,55.12,55.01,55.08,25100.0,41.495,41.5402,41.4573,41.5101,25100.0
2009-11-19 10:10:00,55.09,55.15,55.09,55.13,22500.0,41.5176,41.5628,41.5176,41.5477,22500.0
2009-11-19 10:15:00,55.11,55.11,55.04,55.04,23600.0,41.5327,41.5327,41.4799,41.4799,23600.0
2009-11-19 10:20:00,55.05,55.19,55.05,55.17,37300.0,41.4874,41.5929,41.4874,41.5779,37300.0
2009-11-19 10:25:00,55.17,55.17,55.12,55.12,9200.0,41.5779,41.5779,41.5402,41.5402,9200.0
2009-11-19 10:30:00,55.13,55.13,55.04,55.08,18600.0,41.5477,41.5477,41.4799,41.5101,18600.0
2009-11-19 10:35:00,55.06,55.13,55.05,55.07,121900.0,41.495,41.5477,41.4874,41.5025,121900.0
2009-11-19 10:40:00,55.09,55.09,55.01,55.05,108200.0,41.5176,41.5176,41.4573,41.4874,108200.0
2009-11-19 10:45:00,55.06,55.07,54.9,54.93,33400.0,41.495,41.5025,41.3744,41.397,33400.0
2009-11-19 10:50:00,54.94,54.96,54.89,54.96,21300.0,41.4045,41.4196,41.3669,41.4196,21300.0
2009-11-19 10:55:00,54.96,54.97,54.91,54.92,7400.0,41.4196,41.4272,41.3819,41.3895,7400.0
2009-11-19 11:00:00,54.92,54.94,54.9,54.93,4800.0,41.3895,41.4045,41.3744,41.397,4800.0
2009-11-19 11:05:00,54.93,54.94,54.85,54.88,76800.0,41.397,41.4045,41.3367,41.3593,76800.0
2009-11-19 11:10:00,54.89,54.92,54.87,54.92,19700.0,41.3669,41.3895,41.3518,41.3895,19700.0
2009-11-19 11:15:00,54.92,54.97,54.92,54.96,11400.0,41.3895,41.4272,41.3895,41.4196,11400.0
2009-11-19 11:20:00,54.95,54.96,54.91,54.92,7500.0,41.4121,41.4196,41.3819,41.3895,7500.0
2009-11-19 11:25:00,54.95,54.98,54.95,54.98,6000.0,41.4121,41.4347,41.4121,41.4347,6000.0
2009-11-19 11:30:00,54.98,54.99,54.96,54.98,11000.0,41.4347,41.4422,41.4196,41.4347,11000.0
2009-11-19 11:35:00,54.98,54.99,54.95,54.97,6500.0,41.4347,41.4422,41.4121,41.4272,6500.0
2009-11-19 11:40:00,54.99,55.02,54.99,55.0,10000.0,41.4422,41.4648,41.4422,41.4498,10000.0
2009-11-19 11:45:00,54.99,54.99,54.96,54.96,3800.0,41.4422,41.4422,41.4196,41.4196,3800.0
2009-11-19 11:50:00,54.97,54.99,54.95,54.99,3800.0,41.4272,41.4422,41.4121,41.4422,3800.0
2009-11-19 11:55:00,55.0,55.06,55.0,55.06,1900.0,41.4498,41.495,41.4498,41.495,1900.0
2009-11-19 12:00:00,55.05,55.07,55.04,55.05,7700.0,41.4874,41.5025,41.4799,41.4874,7700.0
2009-11-19 12:05:00,55.05,55.07,55.04,55.07,6500.0,41.4874,41.5025,41.4799,41.5025,6500.0
2009-11-19 12:10:00,55.07,55.08,55.02,55.04,9900.0,41.5025,41.5101,41.4648,41.4799,9900.0
2009-11-19 12:15:00,55.04,55.05,55.03,55.03,26200.0,41.4799,41.4874,41.4724,41.4724,26200.0
2009-11-19 12:20:00,55.03,55.08,55.03,55.04,46100.0,41.4724,41.5101,41.4724,41.4799,46100.0
2009-11-19 12:25:00,55.03,55.08,55.03,55.08,16000.0,41.4724,41.5101,41.4724,41.5101,16000.0
2009-11-19 12:30:00,55.09,55.14,55.08,55.1,18200.0,41.5176,41.5553,41.5101,41.5251,18200.0
2009-11-19 12:35:00,55.11,55.13,55.11,55.12,37300.0,41.5327,41.5477,41.5327,41.5402,37300.0
2009-11-19 12:40:00,55.13,55.13,55.09,55.09,10200.0,41.5477,41.5477,41.5176,41.5176,10200.0
2009-11-19 12:45:00,55.08,55.09,55.07,55.07,9500.0,41.5101,41.5176,41.5025,41.5025,9500.0
2009-11-19 12:50:00,55.05,55.06,55.0,55.03,11800.0,41.4874,41.495,41.4498,41.4724,11800.0
2009-11-19 12:55:00,55.02,55.04,55.02,55.04,6000.0,41.4648,41.4799,41.4648,41.4799,6000.0
2009-11-19 13:00:00,55.04,55.06,55.03,55.05,2900.0,41.4799,41.495,41.4724,41.4874,2900.0
2009-11-19 13:05:00,55.07,55.1,55.06,55.06,8400.0,41.5025,41.5251,41.495,41.495,8400.0
2009-11-19 13:10:00,55.06,55.06,54.98,54.98,15300.0,41.495,41.495,41.4347,41.4347,15300.0
2009-11-19 13:15:00,54.98,54.99,54.95,54.95,2900.0,41.4347,41.4422,41.4121,41.4121,2900.0
2009-11-19 13:20:00,54.95,55.01,54.95,55.01,10200.0,41.4121,41.4573,41.4121,41.4573,10200.0
2009-11-19 13:25:00,55.01,55.02,55.01,55.02,12900.0,41.4573,41.4648,41.4573,41.4648,12900.0
2009-11-19 13:30:00,55.02,55.03,55.0,55.02,5700.0,41.4648,41.4724,41.4498,41.4648,5700.0
2009-11-19 13:35:00,55.02,55.1,55.02,55.09,9400.0,41.4648,41.5251,41.4648,41.5176,9400.0
2009-11-19 13:40:00,55.07,55.08,55.04,55.05,4900.0,41.5025,41.5101,41.4799,41.4874,4900.0
2009-11-19 13:45:00,55.06,55.08,55.06,55.07,12700.0,41.495,41.5101,41.495,41.5025,12700.0
2009-11-19 13:50:00,55.07,55.11,55.07,55.1,6200.0,41.5025,41.5327,41.5025,41.5251,6200.0
2009-11-19 13:55:00,55.11,55.11,55.07,55.08,11900.0,41.5327,41.5327,41.5025,41.5101,11900.0
2009-11-19 14:00:00,55.08,55.08,55.07,55.07,3600.0,41.5101,41.5101,41.5025,41.5025,3600.0
2009-11-19 14:05:00,55.06,55.06,54.99,55.02,7400.0,41.495,41.495,41.4422,41.4648,7400.0
2009-11-19 14:10:00,55.01,55.02,54.97,55.01,48800.0,41.4573,41.4648,41.4272,41.4573,48800.0
2009-11-19 14:15:00,55.0,55.01,54.99,55.01,21100.0,41.4498,41.4573,41.4422,41.4573,21100.0
2009-11-19 14:20:00,55.0,55.11,55.0,55.11,30100.0,41.4498,41.5327,41.4498,41.5327,30100.0
2009-11-19 14:25:00,55.12,55.12,55.08,55.08,18900.0,41.5402,41.5402,41.5101,41.5101,18900.0
2009-11-19 14:30:00,55.07,55.1,55.07,55.1,3300.0,41.5025,41.5251,41.5025,41.5251,3300.0
2009-11-19 14:35:00,55.11,55.11,55.07,55.09,17700.0,41.5327,41.5327,41.5025,41.5176,17700.0
2009-11-19 14:40:00,55.1,55.15,55.1,55.12,21100.0,41.5251,41.5628,41.5251,41.5402,21100.0
2009-11-19 14:45:00,55.11,55.13,55.07,55.13,10300.0,41.5327,41.5477,41.5025,41.5477,10300.0
2009-11-19 14:50:00,55.12,55.19,55.12,55.16,15700.0,41.5402,41.5929,41.5402,41.5703,15700.0
2009-11-19 14:55:00,55.16,55.17,55.13,55.14,5600.0,41.5703,41.5779,41.5477,41.5553,5600.0
2009-11-19 15:00:00,55.14,55.14,55.08,55.11,9200.0,41.5553,41.5553,41.5101,41.5327,9200.0
2009-11-19 15:05:00,55.1,55.1,55.06,55.09,10900.0,41.5251,41.5251,41.495,41.5176,10900.0
2009-11-19 15:10:00,55.09,55.11,55.06,55.08,27200.0,41.5176,41.5327,41.495,41.5101,27200.0
2009-11-19 15:15:00,55.08,55.17,55.08,55.16,16500.0,41.5101,41.5779,41.5101,41.5703,16500.0
2009-11-19 15:20:00,55.15,55.17,55.11,55.15,23000.0,41.5628,41.5779,41.5327,41.5628,23000.0
2009-11-19 15:25:00,55.15,55.15,55.12,55.13,20500.0,41.5628,41.5628,41.5402,41.5477,20500.0
2009-11-19 15:30:00,55.13,55.15,55.09,55.14,16900.0,41.5477,41.5628,41.5176,41.5553,16900.0
2009-11-19 15:35:00,55.15,55.15,55.1,55.11,28500.0,41.5628,41.5628,41.5251,41.5327,28500.0
2009-11-19 15:40:00,55.12,55.25,55.1,55.21,42200.0,41.5402,41.6382,41.5251,41.608,42200.0
2009-11-19 15:45:00,55.22,55.27,55.2,55.27,48100.0,41.6156,41.6532,41.6005,41.6532,48100.0
2009-11-19 15:50:00,55.28,55.28,55.2,55.2,24200.0,41.6608,41.6608,41.6005,41.6005,24200.0
2009-11-19 15:55:00,55.21,55.25,55.19,55.21,38400.0,41.608,41.6382,41.5929,41.608,38400.0
2009-11-20 09:30:00,54.92,55.03,54.89,55.02,48700.0,41.3895,41.4724,41.3669,41.4648,48700.0
2009-11-20 09:35:00,55.03,55.13,54.96,55.13,27200.0,41.4724,41.5477,41.4196,41.5477,27200.0
2009-11-20 09:40:00,55.1,55.15,55.1,55.1,4900.0,41.5251,41.5628,41.5251,41.5251,4900.0
2009-11-20 09:45:00,55.1,55.12,55.04,55.06,20300.0,41.5251,41.5402,41.4799,41.495,20300.0
2009-11-20 09:50:00,55.04,55.08,54.97,54.99,18800.0,41.4799,41.5101,41.4272,41.4422,18800.0
2009-11-20 09:55:00,54.99,55.01,54.95,54.97,16000.0,41.4422,41.4573,41.4121,41.4272,16000.0
2009-11-20 10:00:00,54.96,54.97,54.91,54.95,21900.0,41.4196,41.4272,41.3819,41.4121,21900.0
2009-11-20 10:05:00,54.95,54.95,54.85,54.93,24200.0,41.4121,41.4121,41.3367,41.397,24200.0
2009-11-20 10:10:00,54.93,55.05,54.91,55.05,16600.0,41.397,41.4874,41.3819,41.4874,16600.0
2009-11-20 10:15:00,55.03,55.04,54.97,55.01,9400.0,41.4724,41.4799,41.4272,41.4573,9400.0
2009-11-20 10:20:00,55.03,55.04,54.92,54.96,11400.0,41.4724,41.4799,41.3895,41.4196,11400.0
2009-11-20 10:25:00,54.97,55.0,54.94,55.0,18100.0,41.4272,41.4498,41.4045,41.4498,18100.0
2009-11-20 10:30:00,55.01,55.01,54.93,54.94,3600.0,41.4573,41.4573,41.397,41.4045,3600.0
2009-11-20 10:35:00,54.94,54.95,54.91,54.94,3600.0,41.4045,41.4121,41.3819,41.4045,3600.0
2009-11-20 10:40:00,54.94,54.94,54.84,54.84,5700.0,41.4045,41.4045,41.3292,41.3292,5700.0
2009-11-20 10:45:00,54.85,54.88,54.85,54.88,39100.0,41.3367,41.3593,41.3367,41.3593,39100.0
2009-11-20 10:50:00,54.88,54.89,54.84,54.87,26300.0,41.3593,41.3669,41.3292,41.3518,26300.0
2009-11-20 10:55:00,54.87,54.88,54.82,54.83,19500.0,41.3518,41.3593,41.3141,41.3216,19500.0
2009-11-20 11:00:00,54.83,54.91,54.82,54.89,18800.0,41.3216,41.3819,41.3141,41.3669,18800.0
2009-11-20 11:05:00,54.9,54.94,54.86,54.87,14400.0,41.3744,41.4045,41.3443,41.3518,14400.0
2009-11-20 11:10:00,54.9,54.9,54.85,54.86,12500.0,41.3744,41.3744,41.3367,41.3443,12500.0
2009-11-20 11:15:00,54.87,54.87,54.75,54.81,16500.0,41.3518,41.3518,41.2614,41.3066,16500.0
2009-11-20 11:20:00,54.84,54.84,54.82,54.83,6900.0,41.3292,41.3292,41.3141,41.3216,6900.0
2009-11-20 11:25:00,54.82,54.82,54.78,54.78,4900.0,41.3141,41.3141,41.284,41.284,4900.0
2009-11-20 11:30:00,54.78,54.82,54.78,54.81,12100.0,41.284,41.3141,41.284,41.3066,12100.0
2009-11-20 11:35:00,54.81,54.83,54.77,54.82,61100.0,41.3066,41.3216,41.2764,41.3141,61100.0
2009-11-20 11:40:00,54.83,54.83,54.78,54.81,19400.0,41.3216,41.3216,41.284,41.3066,19400.0
2009-11-20 11:45:00,54.81,54.86,54.8,54.85,14400.0,41.3066,41.3443,41.299,41.3367,14400.0
2009-11-20 11:50:00,54.85,54.87,54.84,54.86,11100.0,41.3367,41.3518,41.3292,41.3443,11100.0
2009-11-20 11:55:00,54.87,54.88,54.86,54.86,10400.0,41.3518,41.3593,41.3443,41.3443,10400.0
2009-11-20 12:00:00,54.86,54.86,54.82,54.82,11500.0,41.3443,41.3443,41.3141,41.3141,11500.0
2009-11-20 12:05:00,54.84,54.87,54.84,54.85,1900.0,41.3292,41.3518,41.3292,41.3367,1900.0
2009-11-20 12:10:00,54.84,54.88,54.84,54.87,5300.0,41.3292,41.3593,41.3292,41.3518,5300.0
2009-11-20 12:15:00,54.87,54.87,54.85,54.85,2400.0,41.3518,41.3518,41.3367,41.3367,2400.0
2009-11-20 12:20:00,54.86,54.86,54.82,54.84,19300.0,41.3443,41.3443,41.3141,41.3292,19300.0
2009-11-20 12:25:00,54.82,54.83,54.81,54.83,7500.0,41.3141,41.3216,41.3066,41.3216,7500.0
2009-11-20 12:30:00,54.82,54.83,54.81,54.82,4300.0,41.3141,41.3216,41.3066,41.3141,4300.0
2009-11-20 12:35:00,54.82,54.84,54.82,54.82,3000.0,41.3141,41.3292,41.3141,41.3141,3000.0
2009-11-20 12:40:00,54.83,54.85,54.82,54.84,6400.0,41.3216,41.3367,41.3141,41.3292,6400.0
2009-11-20 12:45:00,54.84,54.85,54.81,54.81,7400.0,41.3292,41.3367,41.3066,41.3066,7400.0
2009-11-20 12:50:00,54.82,54.82,54.78,54.79,11200.0,41.3141,41.3141,41.284,41.2915,11200.0
2009-11-20 12:55:00,54.79,54.8,54.78,54.79,5000.0,41.2915,41.299,41.284,41.2915,5000.0
2009-11-20 13:00:00,54.81,54.83,54.81,54.82,3600.0,41.3066,41.3216,41.3066,41.3141,3600.0
2009-11-20 13:05:00,54.82,54.84,54.81,54.84,4200.0,41.3141,41.3292,41.3066,41.3292,4200.0
2009-11-20 13:10:00,54.85,54.86,54.84,54.86,4900.0,41.3367,41.3443,41.3292,41.3443,4900.0
2009-11-20 13:15:00,54.85,54.85,54.82,54.83,5300.0,41.3367,41.3367,41.3141,41.3216,5300.0
2009-11-20 13:20:00,54.82,54.83,54.81,54.81,3800.0,41.3141,41.3216,41.3066,41.3066,3800.0
2009-11-20 13:25:00,54.82,54.83,54.81,54.83,3900.0,41.3141,41.3216,41.3066,41.3216,3900.0
2009-11-20 13:30:00,54.83,54.85,54.83,54.84,2400.0,41.3216,41.3367,41.3216,41.3292,2400.0
2009-11-20 13:35:00,54.83,54.84,54.82,54.83,3500.0,41.3216,41.3292,41.3141,41.3216,3500.0
2009-11-20 13:40:00,54.83,54.88,54.82,54.88,1500.0,41.3216,41.3593,41.3141,41.3593,1500.0
2009-11-20 13:45:00,54.88,54.96,54.88,54.94,18400.0,41.3593,41.4196,41.3593,41.4045,18400.0
2009-11-20 13:50:00,54.94,54.94,54.9,54.91,12900.0,41.4045,41.4045,41.3744,41.3819,12900.0
2009-11-20 13:55:00,54.92,54.94,54.92,54.92,13600.0,41.3895,41.4045,41.3895,41.3895,13600.0
2009-11-20 14:00:00,54.93,54.97,54.93,54.97,7000.0,41.397,41.4272,41.397,41.4272,7000.0
2009-11-20 14:05:00,54.96,54.96,54.91,54.95,5600.0,41.4196,41.4196,41.3819,41.4121,5600.0
2009-11-20 14:10:00,54.94,54.97,54.94,54.96,7100.0,41.4045,41.4272,41.4045,41.4196,7100.0
2009-11-20 14:15:00,54.96,54.96,54.93,54.93,16000.0,41.4196,41.4196,41.397,41.397,16000.0
2009-11-20 14:20:00,54.93,54.95,54.92,54.93,6800.0,41.397,41.4121,41.3895,41.397,6800.0
2009-11-20 14:25:00,54.94,54.98,54.94,54.97,12400.0,41.4045,41.4347,41.4045,41.4272,12400.0
2009-11-20 14:30:00,54.97,54.99,54.97,54.98,8400.0,41.4272,41.4422,41.4272,41.4347,8400.0
2009-11-20 14:35:00,54.98,55.04,54.97,55.02,26400.0,41.4347,41.4799,41.4272,41.4648,26400.0
2009-11-20 14:40:00,55.01,55.02,54.96,54.96,13600.0,41.4573,41.4648,41.4196,41.4196,13600.0
2009-11-20 14:45:00,54.96,54.96,54.93,54.95,12700.0,41.4196,41.4196,41.397,41.4121,12700.0
2009-11-20 14:50:00,54.97,54.97,54.93,54.95,4500.0,41.4272,41.4272,41.397,41.4121,4500.0
2009-11-20 14:55:00,54.95,54.95,54.92,54.92,5500.0,41.4121,41.4121,41.3895,41.3895,5500.0
2009-11-20 15:00:00,54.92,54.95,54.91,54.94,20900.0,41.3895,41.4121,41.3819,41.4045,20900.0
2009-11-20 15:05:00,54.94,54.96,54.93,54.96,9000.0,41.4045,41.4196,41.397,41.4196,9000.0
2009-11-20 15:10:00,54.96,54.96,54.93,54.93,22500.0,41.4196,41.4196,41.397,41.397,22500.0
2009-11-20 15:15:00,54.92,54.95,54.92,54.95,8100.0,41.3895,41.4121,41.3895,41.4121,8100.0
2009-11-20 15:20:00,54.96,55.04,54.96,55.03,16200.0,41.4196,41.4799,41.4196,41.4724,16200.0
2009-11-20 15:25:00,55.02,55.03,55.0,55.02,19600.0,41.4648,41.4724,41.4498,41.4648,19600.0
2009-11-20 15:30:00,55.02,55.07,55.02,55.06,22900.0,41.4648,41.5025,41.4648,41.495,22900.0
2009-11-20 15:35:00,55.06,55.13,55.05,55.06,26400.0,41.495,41.5477,41.4874,41.495,26400.0
2009-11-20 15:40:00,55.05,55.1,55.05,55.09,17200.0,41.4874,41.5251,41.4874,41.5176,17200.0
2009-11-20 15:45:00,55.09,55.12,55.01,55.04,36400.0,41.5176,41.5402,41.4573,41.4799,36400.0
2009-11-20 15:50:00,55.03,55.04,55.01,55.02,26200.0,41.4724,41.4799,41.4573,41.4648,26200.0
2009-11-20 15:55:00,55.03,55.04,55.0,55.02,23900.0,41.4724,41.4799,41.4498,41.4648,23900.0
2009-11-23 09:30:00,55.68,55.81,55.64,55.77,128700.0,41.9622,42.0602,41.9321,42.0301,128700.0
2009-11-23 09:35:00,55.75,55.91,55.74,55.87,32600.0,42.015,42.1356,42.0074,42.1054,32600.0
2009-11-23 09:40:00,55.87,55.94,55.87,55.93,29600.0,42.1054,42.1582,42.1054,42.1506,29600.0
2009-11-23 09:45:00,55.96,56.01,55.94,55.96,47700.0,42.1732,42.2109,42.1582,42.1732,47700.0
2009-11-23 09:50:00,55.96,55.98,55.94,55.97,10400.0,42.1732,42.1883,42.1582,42.1808,10400.0
2009-11-23 09:55:00,55.94,56.05,55.91,56.04,24700.0,42.1582,42.2411,42.1356,42.2335,24700.0
2009-11-23 10:00:00,56.04,56.07,55.96,56.03,60700.0,42.2335,42.2561,42.1732,42.226,60700.0
2009-11-23 10:05:00,56.04,56.12,56.03,56.07,35300.0,42.2335,42.2938,42.226,42.2561,35300.0
2009-11-23 10:10:00,56.07,56.08,56.03,56.06,21200.0,42.2561,42.2637,42.226,42.2486,21200.0
2009-11-23 10:15:00,56.06,56.08,56.03,56.03,14900.0,42.2486,42.2637,42.226,42.226,14900.0
2009-11-23 10:20:00,56.03,56.05,55.99,56.02,25800.0,42.226,42.2411,42.1959,42.2185,25800.0
2009-11-23 10:25:00,56.02,56.05,56.01,56.04,40500.0,42.2185,42.2411,42.2109,42.2335,40500.0
2009-11-23 10:30:00,56.04,56.06,56.02,56.03,11500.0,42.2335,42.2486,42.2185,42.226,11500.0
2009-11-23 10:35:00,56.05,56.07,56.03,56.04,47500.0,42.2411,42.2561,42.226,42.2335,47500.0
2009-11-23 10:40:00,56.04,56.04,56.01,56.02,65100.0,42.2335,42.2335,42.2109,42.2185,65100.0
2009-11-23 10:45:00,56.02,56.03,55.96,55.98,54800.0,42.2185,42.226,42.1732,42.1883,54800.0
2009-11-23 10:50:00,55.98,56.0,55.9,55.91,61600.0,42.1883,42.2034,42.128,42.1356,61600.0
2009-11-23 10:55:00,55.91,55.95,55.91,55.91,53900.0,42.1356,42.1657,42.1356,42.1356,53900.0
2009-11-23 11:00:00,55.92,55.95,55.91,55.93,15100.0,42.1431,42.1657,42.1356,42.1506,15100.0
2009-11-23 11:05:00,55.93,55.95,55.92,55.95,18100.0,42.1506,42.1657,42.1431,42.1657,18100.0
2009-11-23 11:10:00,55.94,55.95,55.92,55.92,9400.0,42.1582,42.1657,42.1431,42.1431,9400.0
2009-11-23 11:15:00,55.92,55.93,55.9,55.92,2600.0,42.1431,42.1506,42.128,42.1431,2600.0
2009-11-23 11:20:00,55.93,55.96,55.92,55.93,13700.0,42.1506,42.1732,42.1431,42.1506,13700.0
2009-11-23 11:25:00,55.93,55.95,55.89,55.89,15800.0,42.1506,42.1657,42.1205,42.1205,15800.0
2009-11-23 11:30:00,55.89,55.93,55.89,55.92,11500.0,42.1205,42.1506,42.1205,42.1431,11500.0
2009-11-23 11:35:00,55.91,55.92,55.89,55.89,4600.0,42.1356,42.1431,42.1205,42.1205,4600.0
2009-11-23 11:40:00,55.88,55.9,55.87,55.9,4600.0,42.113,42.128,42.1054,42.128,4600.0
2009-11-23 11:45:00,55.89,55.91,55.87,55.9,7700.0,42.1205,42.1356,42.1054,42.128,7700.0
2009-11-23 11:50:00,55.89,55.89,55.86,55.87,2400.0,42.1205,42.1205,42.0979,42.1054,2400.0
2009-11-23 11:55:00,55.86,55.87,55.8,55.81,5600.0,42.0979,42.1054,42.0527,42.0602,5600.0
2009-11-23 12:00:00,55.79,55.84,55.78,55.84,11300.0,42.0451,42.0828,42.0376,42.0828,11300.0
2009-11-23 12:05:00,55.84,55.84,55.82,55.84,3200.0,42.0828,42.0828,42.0677,42.0828,3200.0
2009-11-23 12:10:00,55.84,55.84,55.79,55.81,6800.0,42.0828,42.0828,42.0451,42.0602,6800.0
2009-11-23 12:15:00,55.8,55.82,55.79,55.82,6800.0,42.0527,42.0677,42.0451,42.0677,6800.0
2009-11-23 12:20:00,55.81,55.82,55.79,55.82,3300.0,42.0602,42.0677,42.0451,42.0677,3300.0
2009-11-23 12:25:00,55.82,55.82,55.77,55.77,8100.0,42.0677,42.0677,42.0301,42.0301,8100.0
2009-11-23 12:30:00,55.76,55.76,55.69,55.71,14500.0,42.0225,42.0225,41.9698,41.9848,14500.0
2009-11-23 12:35:00,55.71,55.75,55.71,55.75,7600.0,41.9848,42.015,41.9848,42.015,7600.0
2009-11-23 12:40:00,55.76,55.78,55.74,55.75,14900.0,42.0225,42.0376,42.0074,42.015,14900.0
2009-11-23 12:45:00,55.76,55.8,55.76,55.76,34200.0,42.0225,42.0527,42.0225,42.0225,34200.0
2009-11-23 12:50:00,55.77,55.77,55.74,55.76,26100.0,42.0301,42.0301,42.0074,42.0225,26100.0
2009-11-23 12:55:00,55.75,55.77,55.75,55.77,9400.0,42.015,42.0301,42.015,42.0301,9400.0
2009-11-23 13:00:00,55.76,55.76,55.73,55.73,5800.0,42.0225,42.0225,41.9999,41.9999,5800.0
2009-11-23 13:05:00,55.75,55.75,55.73,55.73,14700.0,42.015,42.015,41.9999,41.9999,14700.0
2009-11-23 13:10:00,55.75,55.75,55.73,55.75,8400.0,42.015,42.015,41.9999,42.015,8400.0
2009-11-23 13:15:00,55.73,55.74,55.7,55.74,10600.0,41.9999,42.0074,41.9773,42.0074,10600.0
2009-11-23 13:20:00,55.74,55.77,55.74,55.77,3600.0,42.0074,42.0301,42.0074,42.0301,3600.0
2009-11-23 13:25:00,55.78,55.8,55.75,55.76,12300.0,42.0376,42.0527,42.015,42.0225,12300.0
2009-11-23 13:30:00,55.74,55.75,55.73,55.74,1200.0,42.0074,42.015,41.9999,42.0074,1200.0
2009-11-23 13:35:00,55.74,55.79,55.74,55.79,8200.0,42.0074,42.0451,42.0074,42.0451,8200.0
2009-11-23 13:40:00,55.77,55.77,55.75,55.75,5600.0,42.0301,42.0301,42.015,42.015,5600.0
2009-11-23 13:45:00,55.75,55.77,55.72,55.72,3900.0,42.015,42.0301,41.9924,41.9924,3900.0
2009-11-23 13:50:00,55.71,55.72,55.67,55.71,15800.0,41.9848,41.9924,41.9547,41.9848,15800.0
2009-11-23 13:55:00,55.7,55.72,55.67,55.71,15800.0,41.9773,41.9924,41.9547,41.9848,15800.0
2009-11-23 14:00:00,55.71,55.71,55.67,55.68,7300.0,41.9848,41.9848,41.9547,41.9622,7300.0
2009-11-23 14:05:00,55.67,55.71,55.66,55.67,21800.0,41.9547,41.9848,41.9472,41.9547,21800.0
2009-11-23 14:10:00,55.66,55.66,55.6,55.62,21100.0,41.9472,41.9472,41.9019,41.917,21100.0
2009-11-23 14:15:00,55.62,55.62,55.6,55.61,18300.0,41.917,41.917,41.9019,41.9095,18300.0
2009-11-23 14:20:00,55.63,55.64,55.61,55.64,5200.0,41.9245,41.9321,41.9095,41.9321,5200.0
2009-11-23 14:25:00,55.64,55.67,55.63,55.66,39700.0,41.9321,41.9547,41.9245,41.9472,39700.0
2009-11-23 14:30:00,55.66,55.68,55.66,55.67,6600.0,41.9472,41.9622,41.9472,41.9547,6600.0
2009-11-23 14:35:00,55.67,55.7,55.67,55.69,18500.0,41.9547,41.9773,41.9547,41.9698,18500.0
2009-11-23 14:40:00,55.69,55.69,55.68,55.68,7200.0,41.9698,41.9698,41.9622,41.9622,7200.0
2009-11-23 14:45:00,55.69,55.72,55.69,55.72,17500.0,41.9698,41.9924,41.9698,41.9924,17500.0
2009-11-23 14:50:00,55.71,55.71,55.69,55.69,5200.0,41.9848,41.9848,41.9698,41.9698,5200.0
2009-11-23 14:55:00,55.69,55.7,55.66,55.66,24300.0,41.9698,41.9773,41.9472,41.9472,24300.0
2009-11-23 15:00:00,55.66,55.74,55.66,55.72,19100.0,41.9472,42.0074,41.9472,41.9924,19100.0
2009-11-23 15:05:00,55.72,55.74,55.7,55.73,28600.0,41.9924,42.0074,41.9773,41.9999,28600.0
2009-11-23 15:10:00,55.72,55.73,55.71,55.73,5300.0,41.9924,41.9999,41.9848,41.9999,5300.0
2009-11-23 15:15:00,55.75,55.77,55.72,55.73,22600.0,42.015,42.0301,41.9924,41.9999,22600.0
2009-11-23 15:20:00,55.73,55.74,55.69,55.7,11200.0,41.9999,42.0074,41.9698,41.9773,11200.0
2009-11-23 15:25:00,55.69,55.71,55.67,55.67,17500.0,41.9698,41.9848,41.9547,41.9547,17500.0
2009-11-23 15:30:00,55.67,55.69,55.6,55.6,35500.0,41.9547,41.9698,41.9019,41.9019,35500.0
2009-11-23 15:35:00,55.6,55.61,55.54,55.61,30800.0,41.9019,41.9095,41.8567,41.9095,30800.0
2009-11-23 15:40:00,55.62,55.65,55.6,55.6,11100.0,41.917,41.9396,41.9019,41.9019,11100.0
2009-11-23 15:45:00,55.6,55.64,55.56,55.63,25800.0,41.9019,41.9321,41.8718,41.9245,25800.0
2009-11-23 15:50:00,55.63,55.68,55.61,55.68,16300.0,41.9245,41.9622,41.9095,41.9622,16300.0
2009-11-23 15:55:00,55.67,55.73,55.67,55.71,34500.0,41.9547,41.9999,41.9547,41.9848,34500.0
2009-11-24 09:30:00,55.81,55.81,55.61,55.64,87600.0,42.0602,42.0602,41.9095,41.9321,87600.0
2009-11-24 09:35:00,55.65,55.69,55.62,55.65,26100.0,41.9396,41.9698,41.917,41.9396,26100.0
2009-11-24 09:40:00,55.63,55.7,55.57,55.57,23800.0,41.9245,41.9773,41.8793,41.8793,23800.0
2009-11-24 09:45:00,55.55,55.56,55.49,55.53,7100.0,41.8643,41.8718,41.819,41.8492,7100.0
2009-11-24 09:50:00,55.52,55.52,55.34,55.37,14400.0,41.8416,41.8416,41.706,41.7286,14400.0
2009-11-24 09:55:00,55.36,55.38,55.3,55.34,37200.0,41.7211,41.7361,41.6758,41.706,37200.0
2009-11-24 10:00:00,55.34,55.55,55.3,55.4,153600.0,41.706,41.8643,41.6758,41.7512,153600.0
2009-11-24 10:05:00,55.4,55.47,55.28,55.33,26300.0,41.7512,41.804,41.6608,41.6985,26300.0
2009-11-24 10:10:00,55.31,55.39,55.27,55.38,24800.0,41.6834,41.7437,41.6532,41.7361,24800.0
2009-11-24 10:15:00,55.4,55.42,55.37,55.38,19100.0,41.7512,41.7663,41.7286,41.7361,19100.0
2009-11-24 10:20:00,55.39,55.41,55.37,55.38,4800.0,41.7437,41.7587,41.7286,41.7361,4800.0
2009-11-24 10:25:00,55.41,55.41,55.36,55.39,9700.0,41.7587,41.7587,41.7211,41.7437,9700.0
2009-11-24 10:30:00,55.38,55.47,55.38,55.44,18700.0,41.7361,41.804,41.7361,41.7814,18700.0
2009-11-24 10:35:00,55.45,55.54,55.45,55.54,24300.0,41.7889,41.8567,41.7889,41.8567,24300.0
2009-11-24 10:40:00,55.57,55.61,55.57,55.6,7800.0,41.8793,41.9095,41.8793,41.9019,7800.0
2009-11-24 10:45:00,55.63,55.69,55.63,55.66,17800.0,41.9245,41.9698,41.9245,41.9472,17800.0
2009-11-24 10:50:00,55.67,55.67,55.64,55.66,3200.0,41.9547,41.9547,41.9321,41.9472,3200.0
2009-11-24 10:55:00,55.67,55.67,55.63,55.64,4700.0,41.9547,41.9547,41.9245,41.9321,4700.0
2009-11-24 11:00:00,55.64,55.64,55.61,55.63,10500.0,41.9321,41.9321,41.9095,41.9245,10500.0
2009-11-24 11:05:00,55.62,55.67,55.61,55.64,13000.0,41.917,41.9547,41.9095,41.9321,13000.0
2009-11-24 11:10:00,55.64,55.65,55.6,55.63,19800.0,41.9321,41.9396,41.9019,41.9245,19800.0
2009-11-24 11:15:00,55.62,55.62,55.51,55.52,23500.0,41.917,41.917,41.8341,41.8416,23500.0
2009-11-24 11:20:00,55.51,55.53,55.5,55.53,7800.0,41.8341,41.8492,41.8266,41.8492,7800.0
2009-11-24 11:25:00,55.52,55.52,55.47,55.48,39200.0,41.8416,41.8416,41.804,41.8115,39200.0
2009-11-24 11:30:00,55.48,55.51,55.44,55.48,45400.0,41.8115,41.8341,41.7814,41.8115,45400.0
2009-11-24 11:35:00,55.48,55.51,55.46,55.5,26600.0,41.8115,41.8341,41.7964,41.8266,26600.0
2009-11-24 11:40:00,55.49,55.49,55.47,55.48,2500.0,41.819,41.819,41.804,41.8115,2500.0
2009-11-24 11:45:00,55.47,55.53,55.47,55.53,3800.0,41.804,41.8492,41.804,41.8492,3800.0
2009-11-24 11:50:00,55.52,55.57,55.5,55.54,20300.0,41.8416,41.8793,41.8266,41.8567,20300.0
2009-11-24 11:55:00,55.58,55.58,55.55,55.56,6000.0,41.8869,41.8869,41.8643,41.8718,6000.0
2009-11-24 12:00:00,55.57,55.58,55.54,55.54,17000.0,41.8793,41.8869,41.8567,41.8567,17000.0
2009-11-24 12:05:00,55.54,55.57,55.54,55.55,16300.0,41.8567,41.8793,41.8567,41.8643,16300.0
2009-11-24 12:10:00,55.55,55.59,55.55,55.55,25700.0,41.8643,41.8944,41.8643,41.8643,25700.0
2009-11-24 12:15:00,55.55,55.59,55.54,55.56,9400.0,41.8643,41.8944,41.8567,41.8718,9400.0
2009-11-24 12:20:00,55.57,55.57,55.56,55.56,4200.0,41.8793,41.8793,41.8718,41.8718,4200.0
2009-11-24 12:25:00,55.56,55.57,55.55,55.55,8600.0,41.8718,41.8793,41.8643,41.8643,8600.0
2009-11-24 12:30:00,55.55,55.58,55.55,55.55,6700.0,41.8643,41.8869,41.8643,41.8643,6700.0
2009-11-24 12:35:00,55.56,55.59,55.56,55.57,11000.0,41.8718,41.8944,41.8718,41.8793,11000.0
2009-11-24 12:40:00,55.57,55.57,55.49,55.49,20700.0,41.8793,41.8793,41.819,41.819,20700.0
2009-11-24 12:45:00,55.5,55.52,55.49,55.51,2800.0,41.8266,41.8416,41.819,41.8341,2800.0
2009-11-24 12:50:00,55.5,55.51,55.49,55.51,7600.0,41.8266,41.8341,41.819,41.8341,7600.0
2009-11-24 12:55:00,55.51,55.51,55.5,55.51,2200.0,41.8341,41.8341,41.8266,41.8341,2200.0
2009-11-24 13:00:00,55.5,55.54,55.49,55.53,35400.0,41.8266,41.8567,41.819,41.8492,35400.0
2009-11-24 13:05:00,55.52,55.59,55.52,55.58,22500.0,41.8416,41.8944,41.8416,41.8869,22500.0
2009-11-24 13:10:00,55.59,55.61,55.59,55.6,12800.0,41.8944,41.9095,41.8944,41.9019,12800.0
2009-11-24 13:15:00,55.6,55.61,55.58,55.6,13100.0,41.9019,41.9095,41.8869,41.9019,13100.0
2009-11-24 13:20:00,55.59,55.6,55.58,55.58,10000.0,41.8944,41.9019,41.8869,41.8869,10000.0
2009-11-24 13:25:00,55.58,55.59,55.58,55.59,7100.0,41.8869,41.8944,41.8869,41.8944,7100.0
2009-11-24 13:30:00,55.6,55.6,55.59,55.59,16200.0,41.9019,41.9019,41.8944,41.8944,16200.0
2009-11-24 13:35:00,55.6,55.61,55.59,55.6,6100.0,41.9019,41.9095,41.8944,41.9019,6100.0
2009-11-24 13:40:00,55.61,55.61,55.59,55.6,8400.0,41.9095,41.9095,41.8944,41.9019,8400.0
2009-11-24 13:45:00,55.59,55.6,55.59,55.59,1400.0,41.8944,41.9019,41.8944,41.8944,1400.0
2009-11-24 13:50:00,55.59,55.59,55.56,55.56,10700.0,41.8944,41.8944,41.8718,41.8718,10700.0
2009-11-24 13:55:00,55.55,55.58,55.55,55.57,14500.0,41.8643,41.8869,41.8643,41.8793,14500.0
2009-11-24 14:00:00,55.58,55.59,55.51,55.54,32200.0,41.8869,41.8944,41.8341,41.8567,32200.0
2009-11-24 14:05:00,55.53,55.64,55.53,55.62,13300.0,41.8492,41.9321,41.8492,41.917,13300.0
2009-11-24 14:10:00,55.63,55.63,55.61,55.62,14700.0,41.9245,41.9245,41.9095,41.917,14700.0
2009-11-24 14:15:00,55.61,55.64,55.61,55.64,5200.0,41.9095,41.9321,41.9095,41.9321,5200.0
2009-11-24 14:20:00,55.63,55.68,55.63,55.68,37700.0,41.9245,41.9622,41.9245,41.9622,37700.0
2009-11-24 14:25:00,55.68,55.7,55.67,55.67,7900.0,41.9622,41.9773,41.9547,41.9547,7900.0
2009-11-24 14:30:00,55.66,55.69,55.65,55.65,15800.0,41.9472,41.9698,41.9396,41.9396,15800.0
2009-11-24 14:35:00,55.66,55.69,55.66,55.68,15500.0,41.9472,41.9698,41.9472,41.9622,15500.0
2009-11-24 14:40:00,55.67,55.71,55.67,55.71,13800.0,41.9547,41.9848,41.9547,41.9848,13800.0
2009-11-24 14:45:00,55.72,55.8,55.71,55.78,27800.0,41.9924,42.0527,41.9848,42.0376,27800.0
2009-11-24 14:50:00,55.78,55.8,55.77,55.79,18500.0,42.0376,42.0527,42.0301,42.0451,18500.0
2009-11-24 14:55:00,55.78,55.79,55.75,55.77,23400.0,42.0376,42.0451,42.015,42.0301,23400.0
2009-11-24 15:00:00,55.77,55.77,55.75,55.76,18500.0,42.0301,42.0301,42.015,42.0225,18500.0
2009-11-24 15:05:00,55.77,55.77,55.74,55.74,30000.0,42.0301,42.0301,42.0074,42.0074,30000.0
2009-11-24 15:10:00,55.74,55.75,55.7,55.71,17700.0,42.0074,42.015,41.9773,41.9848,17700.0
2009-11-24 15:15:00,55.7,55.72,55.7,55.71,5500.0,41.9773,41.9924,41.9773,41.9848,5500.0
2009-11-24 15:20:00,55.71,55.72,55.68,55.72,4700.0,41.9848,41.9924,41.9622,41.9924,4700.0
2009-11-24 15:25:00,55.72,55.74,55.71,55.72,7100.0,41.9924,42.0074,41.9848,41.9924,7100.0
2009-11-24 15:30:00,55.71,55.72,55.68,55.7,20800.0,41.9848,41.9924,41.9622,41.9773,20800.0
2009-11-24 15:35:00,55.69,55.69,55.65,55.68,11900.0,41.9698,41.9698,41.9396,41.9622,11900.0
2009-11-24 15:40:00,55.69,55.69,55.62,55.66,42900.0,41.9698,41.9698,41.917,41.9472,42900.0
2009-11-24 15:45:00,55.65,55.67,55.64,55.66,28100.0,41.9396,41.9547,41.9321,41.9472,28100.0
2009-11-24 15:50:00,55.65,55.67,55.64,55.67,20200.0,41.9396,41.9547,41.9321,41.9547,20200.0
2009-11-24 15:55:00,55.68,55.73,55.65,55.72,32100.0,41.9622,41.9999,41.9396,41.9924,32100.0
2009-11-24 16:00:00,55.73,55.73,55.73,55.73,2600.0,41.9999,41.9999,41.9999,41.9999,2600.0
2009-11-24 16:05:00,55.73,55.73,55.73,55.73,0.0,41.9999,41.9999,41.9999,41.9999,0.0
2009-11-24 16:10:00,55.73,55.73,55.73,55.73,0.0,41.9999,41.9999,41.9999,41.9999,0.0
2009-11-25 09:30:00,55.86,55.87,55.71,55.72,179700.0,42.0979,42.1054,41.9848,41.9924,179700.0
2009-11-25 09:35:00,55.74,55.79,55.74,55.78,16700.0,42.0074,42.0451,42.0074,42.0376,16700.0
2009-11-25 09:40:00,55.78,55.81,55.66,55.75,14800.0,42.0376,42.0602,41.9472,42.015,14800.0
2009-11-25 09:45:00,55.75,55.76,55.69,55.69,8800.0,42.015,42.0225,41.9698,41.9698,8800.0
2009-11-25 09:50:00,55.7,55.72,55.69,55.71,10500.0,41.9773,41.9924,41.9698,41.9848,10500.0
2009-11-25 09:55:00,55.7,55.79,55.7,55.75,9900.0,41.9773,42.0451,41.9773,42.015,9900.0
2009-11-25 10:00:00,55.78,55.86,55.77,55.86,45300.0,42.0376,42.0979,42.0301,42.0979,45300.0
2009-11-25 10:05:00,55.85,55.86,55.82,55.85,7300.0,42.0903,42.0979,42.0677,42.0903,7300.0
2009-11-25 10:10:00,55.84,55.86,55.8,55.83,16800.0,42.0828,42.0979,42.0527,42.0753,16800.0
2009-11-25 10:15:00,55.83,55.88,55.82,55.87,16100.0,42.0753,42.113,42.0677,42.1054,16100.0
2009-11-25 10:20:00,55.87,55.87,55.82,55.83,21600.0,42.1054,42.1054,42.0677,42.0753,21600.0
2009-11-25 10:25:00,55.82,55.82,55.73,55.78,22700.0,42.0677,42.0677,41.9999,42.0376,22700.0
2009-11-25 10:30:00,55.78,55.84,55.78,55.81,9400.0,42.0376,42.0828,42.0376,42.0602,9400.0
2009-11-25 10:35:00,55.81,55.84,55.8,55.81,9400.0,42.0602,42.0828,42.0527,42.0602,9400.0
2009-11-25 10:40:00,55.81,55.87,55.81,55.87,7500.0,42.0602,42.1054,42.0602,42.1054,7500.0
2009-11-25 10:45:00,55.87,55.92,55.85,55.87,60600.0,42.1054,42.1431,42.0903,42.1054,60600.0
2009-11-25 10:50:00,55.87,55.89,55.87,55.88,3600.0,42.1054,42.1205,42.1054,42.113,3600.0
2009-11-25 10:55:00,55.88,55.88,55.83,55.86,32300.0,42.113,42.113,42.0753,42.0979,32300.0
2009-11-25 11:00:00,55.86,55.89,55.86,55.89,7500.0,42.0979,42.1205,42.0979,42.1205,7500.0
2009-11-25 11:05:00,55.88,55.93,55.86,55.92,33500.0,42.113,42.1506,42.0979,42.1431,33500.0
2009-11-25 11:10:00,55.91,55.93,55.9,55.91,5800.0,42.1356,42.1506,42.128,42.1356,5800.0
2009-11-25 11:15:00,55.92,55.96,55.92,55.96,8300.0,42.1431,42.1732,42.1431,42.1732,8300.0
2009-11-25 11:20:00,55.96,55.96,55.92,55.93,25000.0,42.1732,42.1732,42.1431,42.1506,25000.0
2009-11-25 11:25:00,55.93,55.94,55.93,55.94,4400.0,42.1506,42.1582,42.1506,42.1582,4400.0
2009-11-25 11:30:00,55.94,55.96,55.94,55.96,2900.0,42.1582,42.1732,42.1582,42.1732,2900.0
2009-11-25 11:35:00,55.96,55.97,55.95,55.97,6600.0,42.1732,42.1808,42.1657,42.1808,6600.0
2009-11-25 11:40:00,55.97,55.99,55.96,55.97,12500.0,42.1808,42.1959,42.1732,42.1808,12500.0
2009-11-25 11:45:00,55.97,55.99,55.95,55.97,2800.0,42.1808,42.1959,42.1657,42.1808,2800.0
2009-11-25 11:50:00,55.97,55.97,55.95,55.95,2600.0,42.1808,42.1808,42.1657,42.1657,2600.0
2009-11-25 11:55:00,55.95,55.96,55.95,55.95,7400.0,42.1657,42.1732,42.1657,42.1657,7400.0
2009-11-25 12:00:00,55.96,55.96,55.94,55.94,5200.0,42.1732,42.1732,42.1582,42.1582,5200.0
2009-11-25 12:05:00,55.92,55.92,55.87,55.87,8700.0,42.1431,42.1431,42.1054,42.1054,8700.0
2009-11-25 12:10:00,55.87,55.88,55.85,55.85,13100.0,42.1054,42.113,42.0903,42.0903,13100.0
2009-11-25 12:15:00,55.86,55.89,55.86,55.89,5800.0,42.0979,42.1205,42.0979,42.1205,5800.0
2009-11-25 12:20:00,55.88,55.88,55.86,55.87,2300.0,42.113,42.113,42.0979,42.1054,2300.0
2009-11-25 12:25:00,55.88,55.9,55.87,55.89,8600.0,42.113,42.128,42.1054,42.1205,8600.0
2009-11-25 12:30:00,55.89,55.89,55.85,55.86,10100.0,42.1205,42.1205,42.0903,42.0979,10100.0
2009-11-25 12:35:00,55.86,55.88,55.85,55.85,19200.0,42.0979,42.113,42.0903,42.0903,19200.0
2009-11-25 12:40:00,55.83,55.86,55.83,55.86,17500.0,42.0753,42.0979,42.0753,42.0979,17500.0
2009-11-25 12:45:00,55.85,55.87,55.85,55.85,10700.0,42.0903,42.1054,42.0903,42.0903,10700.0
2009-11-25 12:50:00,55.85,55.87,55.85,55.85,16300.0,42.0903,42.1054,42.0903,42.0903,16300.0
2009-11-25 12:55:00,55.84,55.89,55.84,55.87,6900.0,42.0828,42.1205,42.0828,42.1054,6900.0
2009-11-25 13:00:00,55.87,55.88,55.86,55.87,14500.0,42.1054,42.113,42.0979,42.1054,14500.0
2009-11-25 13:05:00,55.86,55.89,55.86,55.88,6800.0,42.0979,42.1205,42.0979,42.113,6800.0
2009-11-25 13:10:00,55.88,55.89,55.88,55.88,20300.0,42.113,42.1205,42.113,42.113,20300.0
2009-11-25 13:15:00,55.88,55.91,55.88,55.88,7200.0,42.113,42.1356,42.113,42.113,7200.0
2009-11-25 13:20:00,55.88,55.9,55.87,55.87,9300.0,42.113,42.128,42.1054,42.1054,9300.0
2009-11-25 13:25:00,55.89,55.9,55.87,55.88,11000.0,42.1205,42.128,42.1054,42.113,11000.0
2009-11-25 13:30:00,55.88,55.9,55.88,55.88,14400.0,42.113,42.128,42.113,42.113,14400.0
2009-11-25 13:35:00,55.87,55.89,55.87,55.88,3700.0,42.1054,42.1205,42.1054,42.113,3700.0
2009-11-25 13:40:00,55.88,55.89,55.88,55.88,9100.0,42.113,42.1205,42.113,42.113,9100.0
2009-11-25 13:45:00,55.89,55.89,55.87,55.89,24200.0,42.1205,42.1205,42.1054,42.1205,24200.0
2009-11-25 13:50:00,55.88,55.9,55.88,55.9,13100.0,42.113,42.128,42.113,42.128,13100.0
2009-11-25 13:55:00,55.89,55.9,55.89,55.9,13400.0,42.1205,42.128,42.1205,42.128,13400.0
2009-11-25 14:00:00,55.9,55.91,55.88,55.88,17100.0,42.128,42.1356,42.113,42.113,17100.0
2009-11-25 14:05:00,55.88,55.88,55.86,55.86,13300.0,42.113,42.113,42.0979,42.0979,13300.0
2009-11-25 14:10:00,55.86,55.88,55.84,55.87,34900.0,42.0979,42.113,42.0828,42.1054,34900.0
2009-11-25 14:15:00,55.88,55.9,55.87,55.89,7200.0,42.113,42.128,42.1054,42.1205,7200.0
2009-11-25 14:20:00,55.89,55.93,55.89,55.93,9200.0,42.1205,42.1506,42.1205,42.1506,9200.0
2009-11-25 14:25:00,55.92,55.94,55.92,55.92,16700.0,42.1431,42.1582,42.1431,42.1431,16700.0
2009-11-25 14:30:00,55.92,55.94,55.91,55.94,8900.0,42.1431,42.1582,42.1356,42.1582,8900.0
2009-11-25 14:35:00,55.93,55.93,55.91,55.91,10400.0,42.1506,42.1506,42.1356,42.1356,10400.0
2009-11-25 14:40:00,55.92,55.94,55.92,55.94,8800.0,42.1431,42.1582,42.1431,42.1582,8800.0
2009-11-25 14:45:00,55.94,55.99,55.94,55.98,18800.0,42.1582,42.1959,42.1582,42.1883,18800.0
2009-11-25 14:50:00,55.97,55.99,55.97,55.97,12800.0,42.1808,42.1959,42.1808,42.1808,12800.0
2009-11-25 14:55:00,55.97,55.98,55.95,55.95,23800.0,42.1808,42.1883,42.1657,42.1657,23800.0
2009-11-25 15:00:00,55.95,55.97,55.94,55.96,23000.0,42.1657,42.1808,42.1582,42.1732,23000.0
2009-11-25 15:05:00,55.96,55.97,55.93,55.94,22800.0,42.1732,42.1808,42.1506,42.1582,22800.0
2009-11-25 15:10:00,55.94,55.96,55.93,55.93,32900.0,42.1582,42.1732,42.1506,42.1506,32900.0
2009-11-25 15:15:00,55.93,55.95,55.92,55.94,10600.0,42.1506,42.1657,42.1431,42.1582,10600.0
2009-11-25 15:20:00,55.94,55.96,55.94,55.96,17600.0,42.1582,42.1732,42.1582,42.1732,17600.0
2009-11-25 15:25:00,55.96,55.99,55.96,55.96,16100.0,42.1732,42.1959,42.1732,42.1732,16100.0
2009-11-25 15:30:00,55.95,55.96,55.95,55.95,8700.0,42.1657,42.1732,42.1657,42.1657,8700.0
2009-11-25 15:35:00,55.95,55.97,55.92,55.93,24600.0,42.1657,42.1808,42.1431,42.1506,24600.0
2009-11-25 15:40:00,55.94,55.96,55.92,55.93,20700.0,42.1582,42.1732,42.1431,42.1506,20700.0
2009-11-25 15:45:00,55.94,55.94,55.9,55.9,28900.0,42.1582,42.1582,42.128,42.128,28900.0
2009-11-25 15:50:00,55.91,55.95,55.91,55.94,28100.0,42.1356,42.1657,42.1356,42.1582,28100.0
2009-11-25 15:55:00,55.95,55.97,55.94,55.96,39800.0,42.1657,42.1808,42.1582,42.1732,39800.0
2009-11-27 09:30:00,54.41,54.65,54.3,54.65,179600.0,41.0051,41.186,40.9222,41.186,179600.0
2009-11-27 09:35:00,54.64,54.67,54.56,54.65,32000.0,41.1785,41.2011,41.1182,41.186,32000.0
2009-11-27 09:40:00,54.66,54.82,54.66,54.77,14000.0,41.1935,41.3141,41.1935,41.2764,14000.0
2009-11-27 09:45:00,54.76,54.78,54.66,54.75,24300.0,41.2689,41.284,41.1935,41.2614,24300.0
2009-11-27 09:50:00,54.75,54.83,54.73,54.79,9700.0,41.2614,41.3216,41.2463,41.2915,9700.0
2009-11-27 09:55:00,54.81,54.85,54.76,54.83,21200.0,41.3066,41.3367,41.2689,41.3216,21200.0
2009-11-27 10:00:00,54.8,55.04,54.8,54.94,50500.0,41.299,41.4799,41.299,41.4045,50500.0
2009-11-27 10:05:00,54.93,54.96,54.84,54.88,34600.0,41.397,41.4196,41.3292,41.3593,34600.0
2009-11-27 10:10:00,54.88,54.98,54.88,54.98,33600.0,41.3593,41.4347,41.3593,41.4347,33600.0
2009-11-27 10:15:00,54.98,55.02,54.97,55.0,21600.0,41.4347,41.4648,41.4272,41.4498,21600.0
2009-11-27 10:20:00,55.01,55.1,54.98,55.04,20500.0,41.4573,41.5251,41.4347,41.4799,20500.0
2009-11-27 10:25:00,55.05,55.07,55.02,55.02,27500.0,41.4874,41.5025,41.4648,41.4648,27500.0
2009-11-27 10:30:00,55.01,55.02,54.97,55.02,12000.0,41.4573,41.4648,41.4272,41.4648,12000.0
2009-11-27 10:35:00,55.02,55.09,55.02,55.08,13200.0,41.4648,41.5176,41.4648,41.5101,13200.0
2009-11-27 10:40:00,55.08,55.2,55.06,55.19,42700.0,41.5101,41.6005,41.495,41.5929,42700.0
2009-11-27 10:45:00,55.17,55.21,55.15,55.19,6700.0,41.5779,41.608,41.5628,41.5929,6700.0
2009-11-27 10:50:00,55.17,55.32,55.15,55.28,10800.0,41.5779,41.6909,41.5628,41.6608,10800.0
2009-11-27 10:55:00,55.26,55.26,55.2,55.23,6700.0,41.6457,41.6457,41.6005,41.6231,6700.0
2009-11-27 11:00:00,55.24,55.38,55.24,55.35,14800.0,41.6306,41.7361,41.6306,41.7135,14800.0
2009-11-27 11:05:00,55.34,55.42,55.34,55.36,14000.0,41.706,41.7663,41.706,41.7211,14000.0
2009-11-27 11:10:00,55.36,55.38,55.27,55.29,13500.0,41.7211,41.7361,41.6532,41.6683,13500.0
2009-11-27 11:15:00,55.28,55.29,55.27,55.28,3700.0,41.6608,41.6683,41.6532,41.6608,3700.0
2009-11-27 11:20:00,55.25,55.25,55.17,55.2,6800.0,41.6382,41.6382,41.5779,41.6005,6800.0
2009-11-27 11:25:00,55.2,55.23,55.17,55.21,4700.0,41.6005,41.6231,41.5779,41.608,4700.0
2009-11-27 11:30:00,55.2,55.2,55.13,55.16,21100.0,41.6005,41.6005,41.5477,41.5703,21100.0
2009-11-27 11:35:00,55.18,55.2,55.17,55.18,7400.0,41.5854,41.6005,41.5779,41.5854,7400.0
2009-11-27 11:40:00,55.18,55.24,55.17,55.22,3600.0,41.5854,41.6306,41.5779,41.6156,3600.0
2009-11-27 11:45:00,55.22,55.24,55.2,55.2,11700.0,41.6156,41.6306,41.6005,41.6005,11700.0
2009-11-27 11:50:00,55.2,55.26,55.19,55.24,25600.0,41.6005,41.6457,41.5929,41.6306,25600.0
2009-11-27 11:55:00,55.24,55.25,55.18,55.19,12100.0,41.6306,41.6382,41.5854,41.5929,12100.0
2009-11-27 12:00:00,55.19,55.21,55.14,55.15,6500.0,41.5929,41.608,41.5553,41.5628,6500.0
2009-11-27 12:05:00,55.15,55.16,55.08,55.12,6200.0,41.5628,41.5703,41.5101,41.5402,6200.0
2009-11-27 12:10:00,55.12,55.16,55.11,55.14,3900.0,41.5402,41.5703,41.5327,41.5553,3900.0
2009-11-27 12:15:00,55.13,55.15,55.1,55.11,18400.0,41.5477,41.5628,41.5251,41.5327,18400.0
2009-11-27 12:20:00,55.11,55.11,55.05,55.06,5400.0,41.5327,41.5327,41.4874,41.495,5400.0
2009-11-27 12:25:00,55.06,55.08,55.04,55.08,14300.0,41.495,41.5101,41.4799,41.5101,14300.0
2009-11-27 12:30:00,55.09,55.16,55.09,55.11,12600.0,41.5176,41.5703,41.5176,41.5327,12600.0
2009-11-27 12:35:00,55.1,55.13,55.1,55.13,3800.0,41.5251,41.5477,41.5251,41.5477,3800.0
2009-11-27 12:40:00,55.13,55.2,55.13,55.2,8800.0,41.5477,41.6005,41.5477,41.6005,8800.0
2009-11-27 12:45:00,55.21,55.32,55.21,55.28,17800.0,41.608,41.6909,41.608,41.6608,17800.0
2009-11-27 12:50:00,55.24,55.24,55.17,55.19,10700.0,41.6306,41.6306,41.5779,41.5929,10700.0
2009-11-27 12:55:00,55.18,55.19,54.98,54.98,18700.0,41.5854,41.5929,41.4347,41.4347,18700.0
2009-11-27 13:00:00,54.98,55.01,54.95,54.95,2100.0,41.4347,41.4573,41.4121,41.4121,2100.0
2009-11-27 13:05:00,54.95,54.95,54.95,54.95,0.0,41.4121,41.4121,41.4121,41.4121,0.0
2009-11-27 13:10:00,54.95,54.95,54.95,54.95,0.0,41.4121,41.4121,41.4121,41.4121,0.0
2009-11-27 13:15:00,54.95,54.95,54.95,54.95,0.0,41.4121,41.4121,41.4121,41.4121,0.0
2009-11-27 13:20:00,54.95,54.95,54.95,54.95,0.0,41.4121,41.4121,41.4121,41.4121,0.0
2009-11-27 13:25:00,54.95,54.95,54.95,54.95,0.0,41.4121,41.4121,41.4121,41.4121,0.0
2009-11-27 13:30:00,54.95,54.95,54.95,54.95,0.0,41.4121,41.4121,41.4121,41.4121,0.0
2009-11-27 13:35:00,54.95,54.95,54.95,54.95,0.0,41.4121,41.4121,41.4121,41.4121,0.0
2009-11-27 13:40:00,54.95,54.95,54.95,54.95,0.0,41.4121,41.4121,41.4121,41.4121,0.0
2009-11-27 13:45:00,54.95,54.95,54.95,54.95,0.0,41.4121,41.4121,41.4121,41.4121,0.0
2009-11-27 13:50:00,54.95,54.95,54.95,54.95,0.0,41.4121,41.4121,41.4121,41.4121,0.0
2009-11-27 13:55:00,54.95,54.95,54.95,54.95,0.0,41.4121,41.4121,41.4121,41.4121,0.0
2009-11-27 14:00:00,54.95,54.95,54.95,54.95,0.0,41.4121,41.4121,41.4121,41.4121,0.0
2009-11-27 14:05:00,54.95,54.95,54.95,54.95,0.0,41.4121,41.4121,41.4121,41.4121,0.0
2009-11-27 14:10:00,54.95,54.95,54.95,54.95,0.0,41.4121,41.4121,41.4121,41.4121,0.0
2009-11-27 14:15:00,54.95,54.95,54.95,54.95,0.0,41.4121,41.4121,41.4121,41.4121,0.0
2009-11-27 14:20:00,54.95,54.95,54.95,54.95,0.0,41.4121,41.4121,41.4121,41.4121,0.0
2009-11-27 14:25:00,54.95,54.95,54.95,54.95,0.0,41.4121,41.4121,41.4121,41.4121,0.0
2009-11-27 14:30:00,54.95,54.95,54.95,54.95,0.0,41.4121,41.4121,41.4121,41.4121,0.0
2009-11-27 14:35:00,54.95,54.95,54.95,54.95,0.0,41.4121,41.4121,41.4121,41.4121,0.0
2009-11-27 14:40:00,54.95,54.95,54.95,54.95,0.0,41.4121,41.4121,41.4121,41.4121,0.0
2009-11-27 14:45:00,54.95,54.95,54.95,54.95,0.0,41.4121,41.4121,41.4121,41.4121,0.0
2009-11-27 14:50:00,54.95,54.95,54.95,54.95,0.0,41.4121,41.4121,41.4121,41.4121,0.0
2009-11-27 14:55:00,54.95,54.95,54.95,54.95,0.0,41.4121,41.4121,41.4121,41.4121,0.0
2009-11-27 15:00:00,54.95,54.95,54.95,54.95,0.0,41.4121,41.4121,41.4121,41.4121,0.0
2009-11-27 15:05:00,54.95,54.95,54.95,54.95,0.0,41.4121,41.4121,41.4121,41.4121,0.0
2009-11-27 15:10:00,54.95,54.95,54.95,54.95,0.0,41.4121,41.4121,41.4121,41.4121,0.0
2009-11-27 15:15:00,54.95,54.95,54.95,54.95,0.0,41.4121,41.4121,41.4121,41.4121,0.0
2009-11-27 15:20:00,54.95,54.95,54.95,54.95,0.0,41.4121,41.4121,41.4121,41.4121,0.0
2009-11-27 15:25:00,54.95,54.95,54.95,54.95,0.0,41.4121,41.4121,41.4121,41.4121,0.0
2009-11-27 15:30:00,54.95,54.95,54.95,54.95,0.0,41.4121,41.4121,41.4121,41.4121,0.0
2009-11-27 15:35:00,54.95,54.95,54.95,54.95,0.0,41.4121,41.4121,41.4121,41.4121,0.0
2009-11-27 15:40:00,54.95,54.95,54.95,54.95,0.0,41.4121,41.4121,41.4121,41.4121,0.0
2009-11-27 15:45:00,54.95,54.95,54.95,54.95,0.0,41.4121,41.4121,41.4121,41.4121,0.0
2009-11-27 15:50:00,54.95,54.95,54.95,54.95,0.0,41.4121,41.4121,41.4121,41.4121,0.0
2009-11-27 15:55:00,54.95,54.95,54.95,54.95,0.0,41.4121,41.4121,41.4121,41.4121,0.0
2009-11-30 09:30:00,54.91,55.01,54.76,54.8,62400.0,41.3819,41.4573,41.2689,41.299,62400.0
2009-11-30 09:35:00,54.81,54.95,54.8,54.9,14800.0,41.3066,41.4121,41.299,41.3744,14800.0
2009-11-30 09:40:00,54.87,55.01,54.75,55.01,32200.0,41.3518,41.4573,41.2614,41.4573,32200.0
2009-11-30 09:45:00,55.0,55.0,54.86,54.93,26300.0,41.4498,41.4498,41.3443,41.397,26300.0
2009-11-30 09:50:00,54.88,54.93,54.82,54.92,20600.0,41.3593,41.397,41.3141,41.3895,20600.0
2009-11-30 09:55:00,54.9,54.99,54.9,54.94,24700.0,41.3744,41.4422,41.3744,41.4045,24700.0
2009-11-30 10:00:00,54.97,55.01,54.97,54.98,16400.0,41.4272,41.4573,41.4272,41.4347,16400.0
2009-11-30 10:05:00,55.0,55.11,54.99,55.09,49900.0,41.4498,41.5327,41.4422,41.5176,49900.0
2009-11-30 10:10:00,55.1,55.1,55.04,55.06,5200.0,41.5251,41.5251,41.4799,41.495,5200.0
2009-11-30 10:15:00,55.04,55.12,55.04,55.09,18100.0,41.4799,41.5402,41.4799,41.5176,18100.0
2009-11-30 10:20:00,55.08,55.11,55.04,55.05,20500.0,41.5101,41.5327,41.4799,41.4874,20500.0
2009-11-30 10:25:00,55.08,55.15,55.08,55.12,14200.0,41.5101,41.5628,41.5101,41.5402,14200.0
2009-11-30 10:30:00,55.15,55.2,55.15,55.16,11900.0,41.5628,41.6005,41.5628,41.5703,11900.0
2009-11-30 10:35:00,55.15,55.2,55.14,55.15,16200.0,41.5628,41.6005,41.5553,41.5628,16200.0
2009-11-30 10:40:00,55.14,55.16,55.12,55.12,9400.0,41.5553,41.5703,41.5402,41.5402,9400.0
2009-11-30 10:45:00,55.1,55.1,55.01,55.03,21300.0,41.5251,41.5251,41.4573,41.4724,21300.0
2009-11-30 10:50:00,55.04,55.04,55.01,55.01,8900.0,41.4799,41.4799,41.4573,41.4573,8900.0
2009-11-30 10:55:00,55.01,55.01,54.97,55.01,14600.0,41.4573,41.4573,41.4272,41.4573,14600.0
2009-11-30 11:00:00,54.99,54.99,54.85,54.91,17000.0,41.4422,41.4422,41.3367,41.3819,17000.0
2009-11-30 11:05:00,54.91,54.93,54.9,54.93,12100.0,41.3819,41.397,41.3744,41.397,12100.0
2009-11-30 11:10:00,54.91,54.92,54.86,54.9,24300.0,41.3819,41.3895,41.3443,41.3744,24300.0
2009-11-30 11:15:00,54.9,54.91,54.79,54.86,16600.0,41.3744,41.3819,41.2915,41.3443,16600.0
2009-11-30 11:20:00,54.87,54.88,54.84,54.84,8500.0,41.3518,41.3593,41.3292,41.3292,8500.0
2009-11-30 11:25:00,54.84,54.84,54.74,54.77,23500.0,41.3292,41.3292,41.2538,41.2764,23500.0
2009-11-30 11:30:00,54.76,54.76,54.68,54.7,33600.0,41.2689,41.2689,41.2086,41.2237,33600.0
2009-11-30 11:35:00,54.69,54.73,54.64,54.72,18500.0,41.2161,41.2463,41.1785,41.2387,18500.0
2009-11-30 11:40:00,54.72,54.75,54.72,54.75,18600.0,41.2387,41.2614,41.2387,41.2614,18600.0
2009-11-30 11:45:00,54.75,54.76,54.71,54.71,15600.0,41.2614,41.2689,41.2312,41.2312,15600.0
2009-11-30 11:50:00,54.7,54.71,54.64,54.67,12500.0,41.2237,41.2312,41.1785,41.2011,12500.0
2009-11-30 11:55:00,54.65,54.7,54.65,54.7,11700.0,41.186,41.2237,41.186,41.2237,11700.0
2009-11-30 12:00:00,54.69,54.76,54.69,54.75,17000.0,41.2161,41.2689,41.2161,41.2614,17000.0
2009-11-30 12:05:00,54.74,54.76,54.7,54.74,6200.0,41.2538,41.2689,41.2237,41.2538,6200.0
2009-11-30 12:10:00,54.73,54.74,54.71,54.74,9500.0,41.2463,41.2538,41.2312,41.2538,9500.0
2009-11-30 12:15:00,54.74,54.83,54.74,54.81,30000.0,41.2538,41.3216,41.2538,41.3066,30000.0
2009-11-30 12:20:00,54.81,54.81,54.78,54.79,9800.0,41.3066,41.3066,41.284,41.2915,9800.0
2009-11-30 12:25:00,54.8,54.8,54.78,54.79,8600.0,41.299,41.299,41.284,41.2915,8600.0
2009-11-30 12:30:00,54.8,54.8,54.67,54.7,32900.0,41.299,41.299,41.2011,41.2237,32900.0
2009-11-30 12:35:00,54.7,54.75,54.7,54.74,14500.0,41.2237,41.2614,41.2237,41.2538,14500.0
2009-11-30 12:40:00,54.74,54.75,54.7,54.72,17600.0,41.2538,41.2614,41.2237,41.2387,17600.0
2009-11-30 12:45:00,54.74,54.74,54.71,54.73,8000.0,41.2538,41.2538,41.2312,41.2463,8000.0
2009-11-30 12:50:00,54.73,54.76,54.72,54.75,6500.0,41.2463,41.2689,41.2387,41.2614,6500.0
2009-11-30 12:55:00,54.75,54.75,54.69,54.69,18300.0,41.2614,41.2614,41.2161,41.2161,18300.0
2009-11-30 13:00:00,54.69,54.76,54.69,54.73,20800.0,41.2161,41.2689,41.2161,41.2463,20800.0
2009-11-30 13:05:00,54.75,54.77,54.72,54.74,13900.0,41.2614,41.2764,41.2387,41.2538,13900.0
2009-11-30 13:10:00,54.73,54.75,54.72,54.74,12300.0,41.2463,41.2614,41.2387,41.2538,12300.0
2009-11-30 13:15:00,54.73,54.76,54.71,54.76,16600.0,41.2463,41.2689,41.2312,41.2689,16600.0
2009-11-30 13:20:00,54.77,54.82,54.77,54.8,17800.0,41.2764,41.3141,41.2764,41.299,17800.0
2009-11-30 13:25:00,54.79,54.83,54.79,54.83,19900.0,41.2915,41.3216,41.2915,41.3216,19900.0
2009-11-30 13:30:00,54.83,54.87,54.8,54.82,20100.0,41.3216,41.3518,41.299,41.3141,20100.0
2009-11-30 13:35:00,54.82,54.85,54.81,54.82,24600.0,41.3141,41.3367,41.3066,41.3141,24600.0
2009-11-30 13:40:00,54.82,54.82,54.76,54.77,38500.0,41.3141,41.3141,41.2689,41.2764,38500.0
2009-11-30 13:45:00,54.77,54.83,54.75,54.82,11300.0,41.2764,41.3216,41.2614,41.3141,11300.0
2009-11-30 13:50:00,54.84,54.92,54.84,54.9,14600.0,41.3292,41.3895,41.3292,41.3744,14600.0
2009-11-30 13:55:00,54.9,54.93,54.88,54.88,36900.0,41.3744,41.397,41.3593,41.3593,36900.0
2009-11-30 14:00:00,54.88,54.89,54.85,54.88,16700.0,41.3593,41.3669,41.3367,41.3593,16700.0
2009-11-30 14:05:00,54.88,54.89,54.84,54.87,36300.0,41.3593,41.3669,41.3292,41.3518,36300.0
2009-11-30 14:10:00,54.86,54.88,54.85,54.87,10800.0,41.3443,41.3593,41.3367,41.3518,10800.0
2009-11-30 14:15:00,54.87,54.91,54.87,54.91,24800.0,41.3518,41.3819,41.3518,41.3819,24800.0
2009-11-30 14:20:00,54.92,54.92,54.86,54.88,23000.0,41.3895,41.3895,41.3443,41.3593,23000.0
2009-11-30 14:25:00,54.86,54.88,54.83,54.87,59000.0,41.3443,41.3593,41.3216,41.3518,59000.0
2009-11-30 14:30:00,54.86,54.89,54.85,54.88,27000.0,41.3443,41.3669,41.3367,41.3593,27000.0
2009-11-30 14:35:00,54.88,54.9,54.86,54.88,47700.0,41.3593,41.3744,41.3443,41.3593,47700.0
2009-11-30 14:40:00,54.88,54.89,54.84,54.89,129700.0,41.3593,41.3669,41.3292,41.3669,129700.0
2009-11-30 14:45:00,54.89,54.9,54.86,54.87,29600.0,41.3669,41.3744,41.3443,41.3518,29600.0
2009-11-30 14:50:00,54.88,54.88,54.8,54.82,32800.0,41.3593,41.3593,41.299,41.3141,32800.0
2009-11-30 14:55:00,54.83,54.85,54.82,54.82,13200.0,41.3216,41.3367,41.3141,41.3141,13200.0
2009-11-30 15:00:00,54.83,54.86,54.83,54.84,22700.0,41.3216,41.3443,41.3216,41.3292,22700.0
2009-11-30 15:05:00,54.84,54.9,54.83,54.9,33700.0,41.3292,41.3744,41.3216,41.3744,33700.0
2009-11-30 15:10:00,54.89,54.93,54.88,54.92,45300.0,41.3669,41.397,41.3593,41.3895,45300.0
2009-11-30 15:15:00,54.93,55.05,54.93,55.04,53900.0,41.397,41.4874,41.397,41.4799,53900.0
2009-11-30 15:20:00,55.02,55.03,54.99,55.0,30100.0,41.4648,41.4724,41.4422,41.4498,30100.0
2009-11-30 15:25:00,55.0,55.05,54.97,55.03,35100.0,41.4498,41.4874,41.4272,41.4724,35100.0
2009-11-30 15:30:00,55.04,55.11,55.04,55.1,32500.0,41.4799,41.5327,41.4799,41.5251,32500.0
2009-11-30 15:35:00,55.1,55.17,55.09,55.15,31500.0,41.5251,41.5779,41.5176,41.5628,31500.0
2009-11-30 15:40:00,55.14,55.16,55.08,55.15,45700.0,41.5553,41.5703,41.5101,41.5628,45700.0
2009-11-30 15:45:00,55.14,55.15,55.11,55.13,44700.0,41.5553,41.5628,41.5327,41.5477,44700.0
2009-11-30 15:50:00,55.12,55.22,55.11,55.21,47000.0,41.5402,41.6156,41.5327,41.608,47000.0
2009-11-30 15:55:00,55.21,55.26,55.17,55.17,56500.0,41.608,41.6457,41.5779,41.5779,56500.0
2009-12-01 09:30:00,55.68,55.84,55.67,55.79,120100.0,41.9622,42.0828,41.9547,42.0451,120100.0
2009-12-01 09:35:00,55.78,55.85,55.77,55.83,17200.0,42.0376,42.0903,42.0301,42.0753,17200.0
2009-12-01 09:40:00,55.84,55.89,55.77,55.77,31300.0,42.0828,42.1205,42.0301,42.0301,31300.0
2009-12-01 09:45:00,55.76,55.85,55.76,55.79,15900.0,42.0225,42.0903,42.0225,42.0451,15900.0
2009-12-01 09:50:00,55.79,55.81,55.79,55.8,7700.0,42.0451,42.0602,42.0451,42.0527,7700.0
2009-12-01 09:55:00,55.8,55.84,55.75,55.77,28000.0,42.0527,42.0828,42.015,42.0301,28000.0
2009-12-01 10:00:00,55.77,55.85,55.66,55.84,41200.0,42.0301,42.0903,41.9472,42.0828,41200.0
2009-12-01 10:05:00,55.82,55.82,55.61,55.68,39200.0,42.0677,42.0677,41.9095,41.9622,39200.0
2009-12-01 10:10:00,55.63,55.7,55.6,55.7,36800.0,41.9245,41.9773,41.9019,41.9773,36800.0
2009-12-01 10:15:00,55.69,55.71,55.65,55.66,16200.0,41.9698,41.9848,41.9396,41.9472,16200.0
2009-12-01 10:20:00,55.65,55.67,55.57,55.64,23300.0,41.9396,41.9547,41.8793,41.9321,23300.0
2009-12-01 10:25:00,55.64,55.7,55.61,55.69,78800.0,41.9321,41.9773,41.9095,41.9698,78800.0
2009-12-01 10:30:00,55.7,55.79,55.69,55.73,32800.0,41.9773,42.0451,41.9698,41.9999,32800.0
2009-12-01 10:35:00,55.73,55.73,55.68,55.68,27600.0,41.9999,41.9999,41.9622,41.9622,27600.0
2009-12-01 10:40:00,55.68,55.71,55.68,55.69,6100.0,41.9622,41.9848,41.9622,41.9698,6100.0
2009-12-01 10:45:00,55.69,55.73,55.67,55.71,7800.0,41.9698,41.9999,41.9547,41.9848,7800.0
2009-12-01 10:50:00,55.69,55.71,55.68,55.71,6100.0,41.9698,41.9848,41.9622,41.9848,6100.0
2009-12-01 10:55:00,55.71,55.73,55.67,55.72,12700.0,41.9848,41.9999,41.9547,41.9924,12700.0
2009-12-01 11:00:00,55.73,55.77,55.72,55.73,17800.0,41.9999,42.0301,41.9924,41.9999,17800.0
2009-12-01 11:05:00,55.72,55.77,55.72,55.76,5000.0,41.9924,42.0301,41.9924,42.0225,5000.0
2009-12-01 11:10:00,55.75,55.78,55.72,55.78,19700.0,42.015,42.0376,41.9924,42.0376,19700.0
2009-12-01 11:15:00,55.77,55.83,55.77,55.83,18000.0,42.0301,42.0753,42.0301,42.0753,18000.0
2009-12-01 11:20:00,55.83,55.88,55.83,55.87,22300.0,42.0753,42.113,42.0753,42.1054,22300.0
2009-12-01 11:25:00,55.84,55.88,55.83,55.85,12400.0,42.0828,42.113,42.0753,42.0903,12400.0
2009-12-01 11:30:00,55.84,55.88,55.83,55.87,17000.0,42.0828,42.113,42.0753,42.1054,17000.0
2009-12-01 11:35:00,55.86,55.89,55.85,55.85,23600.0,42.0979,42.1205,42.0903,42.0903,23600.0
2009-12-01 11:40:00,55.85,55.86,55.84,55.84,6900.0,42.0903,42.0979,42.0828,42.0828,6900.0
2009-12-01 11:45:00,55.84,55.85,55.82,55.82,8300.0,42.0828,42.0903,42.0677,42.0677,8300.0
2009-12-01 11:50:00,55.82,55.87,55.82,55.86,14700.0,42.0677,42.1054,42.0677,42.0979,14700.0
2009-12-01 11:55:00,55.86,55.88,55.85,55.86,7600.0,42.0979,42.113,42.0903,42.0979,7600.0
2009-12-01 12:00:00,55.87,55.89,55.85,55.88,10100.0,42.1054,42.1205,42.0903,42.113,10100.0
2009-12-01 12:05:00,55.89,55.92,55.88,55.91,23900.0,42.1205,42.1431,42.113,42.1356,23900.0
2009-12-01 12:10:00,55.9,55.93,55.9,55.91,13300.0,42.128,42.1506,42.128,42.1356,13300.0
2009-12-01 12:15:00,55.92,55.92,55.9,55.9,7700.0,42.1431,42.1431,42.128,42.128,7700.0
2009-12-01 12:20:00,55.91,55.92,55.87,55.89,10900.0,42.1356,42.1431,42.1054,42.1205,10900.0
2009-12-01 12:25:00,55.87,55.87,55.85,55.86,5100.0,42.1054,42.1054,42.0903,42.0979,5100.0
2009-12-01 12:30:00,55.86,55.87,55.84,55.87,8200.0,42.0979,42.1054,42.0828,42.1054,8200.0
2009-12-01 12:35:00,55.86,55.89,55.86,55.86,10300.0,42.0979,42.1205,42.0979,42.0979,10300.0
2009-12-01 12:40:00,55.86,55.88,55.83,55.84,13800.0,42.0979,42.113,42.0753,42.0828,13800.0
2009-12-01 12:45:00,55.84,55.87,55.84,55.87,7000.0,42.0828,42.1054,42.0828,42.1054,7000.0
2009-12-01 12:50:00,55.88,55.89,55.87,55.87,4200.0,42.113,42.1205,42.1054,42.1054,4200.0
2009-12-01 12:55:00,55.86,55.89,55.86,55.88,8700.0,42.0979,42.1205,42.0979,42.113,8700.0
2009-12-01 13:00:00,55.88,55.89,55.86,55.86,7400.0,42.113,42.1205,42.0979,42.0979,7400.0
2009-12-01 13:05:00,55.86,55.86,55.85,55.85,11500.0,42.0979,42.0979,42.0903,42.0903,11500.0
2009-12-01 13:10:00,55.86,55.88,55.86,55.88,48400.0,42.0979,42.113,42.0979,42.113,48400.0
2009-12-01 13:15:00,55.88,55.92,55.87,55.9,54700.0,42.113,42.1431,42.1054,42.128,54700.0
2009-12-01 13:20:00,55.92,55.99,55.91,55.98,40700.0,42.1431,42.1959,42.1356,42.1883,40700.0
2009-12-01 13:25:00,55.98,55.99,55.95,55.96,16000.0,42.1883,42.1959,42.1657,42.1732,16000.0
2009-12-01 13:30:00,55.97,56.03,55.97,56.01,44400.0,42.1808,42.226,42.1808,42.2109,44400.0
2009-12-01 13:35:00,56.01,56.03,56.01,56.02,7100.0,42.2109,42.226,42.2109,42.2185,7100.0
2009-12-01 13:40:00,56.01,56.02,55.99,55.99,10400.0,42.2109,42.2185,42.1959,42.1959,10400.0
2009-12-01 13:45:00,55.98,56.02,55.97,56.02,7900.0,42.1883,42.2185,42.1808,42.2185,7900.0
2009-12-01 13:50:00,56.01,56.02,55.99,55.99,5300.0,42.2109,42.2185,42.1959,42.1959,5300.0
2009-12-01 13:55:00,55.99,56.0,55.97,55.99,25800.0,42.1959,42.2034,42.1808,42.1959,25800.0
2009-12-01 14:00:00,55.99,56.0,55.98,56.0,6600.0,42.1959,42.2034,42.1883,42.2034,6600.0
2009-12-01 14:05:00,56.0,56.01,55.98,55.98,74100.0,42.2034,42.2109,42.1883,42.1883,74100.0
2009-12-01 14:10:00,55.96,55.97,55.95,55.97,9800.0,42.1732,42.1808,42.1657,42.1808,9800.0
2009-12-01 14:15:00,55.96,55.96,55.94,55.94,10300.0,42.1732,42.1732,42.1582,42.1582,10300.0
2009-12-01 14:20:00,55.93,55.98,55.93,55.98,6600.0,42.1506,42.1883,42.1506,42.1883,6600.0
2009-12-01 14:25:00,55.98,56.01,55.98,55.99,20900.0,42.1883,42.2109,42.1883,42.1959,20900.0
2009-12-01 14:30:00,56.01,56.03,55.97,56.0,9100.0,42.2109,42.226,42.1808,42.2034,9100.0
2009-12-01 14:35:00,55.99,55.99,55.98,55.98,6500.0,42.1959,42.1959,42.1883,42.1883,6500.0
2009-12-01 14:40:00,56.0,56.03,55.94,55.95,26400.0,42.2034,42.226,42.1582,42.1657,26400.0
2009-12-01 14:45:00,55.95,55.96,55.93,55.96,13500.0,42.1657,42.1732,42.1506,42.1732,13500.0
2009-12-01 14:50:00,55.97,55.97,55.87,55.88,37400.0,42.1808,42.1808,42.1054,42.113,37400.0
2009-12-01 14:55:00,55.89,55.9,55.87,55.9,22500.0,42.1205,42.128,42.1054,42.128,22500.0
2009-12-01 15:00:00,55.91,55.91,55.84,55.85,18900.0,42.1356,42.1356,42.0828,42.0903,18900.0
2009-12-01 15:05:00,55.86,55.92,55.85,55.92,18700.0,42.0979,42.1431,42.0903,42.1431,18700.0
2009-12-01 15:10:00,55.91,55.93,55.9,55.92,15400.0,42.1356,42.1506,42.128,42.1431,15400.0
2009-12-01 15:15:00,55.92,55.94,55.91,55.92,20000.0,42.1431,42.1582,42.1356,42.1431,20000.0
2009-12-01 15:20:00,55.93,55.94,55.88,55.9,28300.0,42.1506,42.1582,42.113,42.128,28300.0
2009-12-01 15:25:00,55.91,55.92,55.9,55.9,17400.0,42.1356,42.1431,42.128,42.128,17400.0
2009-12-01 15:30:00,55.9,55.9,55.79,55.81,28700.0,42.128,42.128,42.0451,42.0602,28700.0
2009-12-01 15:35:00,55.81,55.86,55.79,55.82,23700.0,42.0602,42.0979,42.0451,42.0677,23700.0
2009-12-01 15:40:00,55.82,55.87,55.81,55.87,27000.0,42.0677,42.1054,42.0602,42.1054,27000.0
2009-12-01 15:45:00,55.88,55.94,55.86,55.91,37300.0,42.113,42.1582,42.0979,42.1356,37300.0
2009-12-01 15:50:00,55.91,55.93,55.83,55.84,18800.0,42.1356,42.1506,42.0753,42.0828,18800.0
2009-12-01 15:55:00,55.84,55.87,55.81,55.86,33000.0,42.0828,42.1054,42.0602,42.0979,33000.0
2009-12-01 16:00:00,55.83,55.83,55.78,55.78,400.0,42.0753,42.0753,42.0376,42.0376,400.0
2009-12-01 16:05:00,55.78,55.78,55.78,55.78,0.0,42.0376,42.0376,42.0376,42.0376,0.0
2009-12-01 16:10:00,55.78,55.78,55.78,55.78,0.0,42.0376,42.0376,42.0376,42.0376,0.0
2009-12-02 09:30:00,55.89,56.04,55.86,56.04,60300.0,42.1205,42.2335,42.0979,42.2335,60300.0
2009-12-02 09:35:00,56.04,56.06,56.0,56.04,28100.0,42.2335,42.2486,42.2034,42.2335,28100.0
2009-12-02 09:40:00,56.08,56.08,55.94,55.94,16800.0,42.2637,42.2637,42.1582,42.1582,16800.0
2009-12-02 09:45:00,55.91,56.0,55.9,56.0,16500.0,42.1356,42.2034,42.128,42.2034,16500.0
2009-12-02 09:50:00,55.98,56.06,55.98,56.04,12300.0,42.1883,42.2486,42.1883,42.2335,12300.0
2009-12-02 09:55:00,56.04,56.04,55.96,56.0,13500.0,42.2335,42.2335,42.1732,42.2034,13500.0
2009-12-02 10:00:00,56.0,56.1,56.0,56.08,10600.0,42.2034,42.2788,42.2034,42.2637,10600.0
2009-12-02 10:05:00,56.08,56.13,56.08,56.11,26100.0,42.2637,42.3014,42.2637,42.2863,26100.0
2009-12-02 10:10:00,56.12,56.33,56.12,56.29,48900.0,42.2938,42.4521,42.2938,42.4219,48900.0
2009-12-02 10:15:00,56.28,56.32,56.25,56.26,6800.0,42.4144,42.4446,42.3918,42.3993,6800.0
2009-12-02 10:20:00,56.26,56.27,56.22,56.22,22400.0,42.3993,42.4069,42.3692,42.3692,22400.0
2009-12-02 10:25:00,56.23,56.26,56.23,56.23,24300.0,42.3767,42.3993,42.3767,42.3767,24300.0
2009-12-02 10:30:00,56.22,56.23,56.16,56.18,26200.0,42.3692,42.3767,42.324,42.339,26200.0
2009-12-02 10:35:00,56.19,56.23,56.18,56.21,9600.0,42.3466,42.3767,42.339,42.3617,9600.0
2009-12-02 10:40:00,56.22,56.22,56.18,56.2,9800.0,42.3692,42.3692,42.339,42.3541,9800.0
2009-12-02 10:45:00,56.2,56.23,56.16,56.17,15200.0,42.3541,42.3767,42.324,42.3315,15200.0
2009-12-02 10:50:00,56.18,56.2,56.18,56.19,4800.0,42.339,42.3541,42.339,42.3466,4800.0
2009-12-02 10:55:00,56.2,56.2,56.16,56.18,11100.0,42.3541,42.3541,42.324,42.339,11100.0
2009-12-02 11:00:00,56.18,56.18,56.07,56.07,16500.0,42.339,42.339,42.2561,42.2561,16500.0
2009-12-02 11:05:00,56.07,56.07,56.03,56.05,18100.0,42.2561,42.2561,42.226,42.2411,18100.0
2009-12-02 11:10:00,56.05,56.05,55.98,55.98,10800.0,42.2411,42.2411,42.1883,42.1883,10800.0
2009-12-02 11:15:00,55.97,56.0,55.91,55.96,10700.0,42.1808,42.2034,42.1356,42.1732,10700.0
2009-12-02 11:20:00,55.95,55.98,55.92,55.98,4200.0,42.1657,42.1883,42.1431,42.1883,4200.0
2009-12-02 11:25:00,55.97,56.0,55.97,55.98,18000.0,42.1808,42.2034,42.1808,42.1883,18000.0
2009-12-02 11:30:00,55.98,56.04,55.97,56.04,16200.0,42.1883,42.2335,42.1808,42.2335,16200.0
2009-12-02 11:35:00,56.04,56.04,55.99,56.02,8300.0,42.2335,42.2335,42.1959,42.2185,8300.0
2009-12-02 11:40:00,56.02,56.03,55.99,56.03,10000.0,42.2185,42.226,42.1959,42.226,10000.0
2009-12-02 11:45:00,56.02,56.04,56.01,56.02,5200.0,42.2185,42.2335,42.2109,42.2185,5200.0
2009-12-02 11:50:00,56.01,56.01,55.96,55.96,4900.0,42.2109,42.2109,42.1732,42.1732,4900.0
2009-12-02 11:55:00,55.97,56.0,55.97,56.0,8700.0,42.1808,42.2034,42.1808,42.2034,8700.0
2009-12-02 12:00:00,56.0,56.03,56.0,56.01,10200.0,42.2034,42.226,42.2034,42.2109,10200.0
2009-12-02 12:05:00,56.01,56.01,55.96,55.96,16400.0,42.2109,42.2109,42.1732,42.1732,16400.0
2009-12-02 12:10:00,55.98,55.99,55.97,55.99,4700.0,42.1883,42.1959,42.1808,42.1959,4700.0
2009-12-02 12:15:00,55.96,55.98,55.88,55.89,13500.0,42.1732,42.1883,42.113,42.1205,13500.0
2009-12-02 12:20:00,55.89,55.89,55.75,55.81,45400.0,42.1205,42.1205,42.015,42.0602,45400.0
2009-12-02 12:25:00,55.81,55.85,55.79,55.83,20100.0,42.0602,42.0903,42.0451,42.0753,20100.0
2009-12-02 12:30:00,55.83,55.85,55.82,55.83,13400.0,42.0753,42.0903,42.0677,42.0753,13400.0
2009-12-02 12:35:00,55.84,55.86,55.83,55.85,6400.0,42.0828,42.0979,42.0753,42.0903,6400.0
2009-12-02 12:40:00,55.84,55.86,55.81,55.85,31100.0,42.0828,42.0979,42.0602,42.0903,31100.0
2009-12-02 12:45:00,55.84,55.89,55.84,55.89,10300.0,42.0828,42.1205,42.0828,42.1205,10300.0
2009-12-02 12:50:00,55.89,55.89,55.86,55.89,6000.0,42.1205,42.1205,42.0979,42.1205,6000.0
2009-12-02 12:55:00,55.88,55.89,55.87,55.89,4400.0,42.113,42.1205,42.1054,42.1205,4400.0
2009-12-02 13:00:00,55.89,55.9,55.86,55.88,11500.0,42.1205,42.128,42.0979,42.113,11500.0
2009-12-02 13:05:00,55.87,55.88,55.85,55.88,4700.0,42.1054,42.113,42.0903,42.113,4700.0
2009-12-02 13:10:00,55.89,55.91,55.88,55.9,7800.0,42.1205,42.1356,42.113,42.128,7800.0
2009-12-02 13:15:00,55.91,55.93,55.89,55.91,8600.0,42.1356,42.1506,42.1205,42.1356,8600.0
2009-12-02 13:20:00,55.91,55.92,55.9,55.9,7600.0,42.1356,42.1431,42.128,42.128,7600.0
2009-12-02 13:25:00,55.9,55.9,55.88,55.89,5300.0,42.128,42.128,42.113,42.1205,5300.0
2009-12-02 13:30:00,55.88,55.91,55.87,55.91,18900.0,42.113,42.1356,42.1054,42.1356,18900.0
2009-12-02 13:35:00,55.91,55.91,55.87,55.88,7600.0,42.1356,42.1356,42.1054,42.113,7600.0
2009-12-02 13:40:00,55.88,55.89,55.87,55.89,9700.0,42.113,42.1205,42.1054,42.1205,9700.0
2009-12-02 13:45:00,55.89,55.94,55.88,55.94,10000.0,42.1205,42.1582,42.113,42.1582,10000.0
2009-12-02 13:50:00,55.94,55.94,55.91,55.91,11800.0,42.1582,42.1582,42.1356,42.1356,11800.0
2009-12-02 13:55:00,55.93,55.94,55.91,55.93,4600.0,42.1506,42.1582,42.1356,42.1506,4600.0
2009-12-02 14:00:00,55.93,55.99,55.87,55.9,14300.0,42.1506,42.1959,42.1054,42.128,14300.0
2009-12-02 14:05:00,55.9,55.92,55.88,55.92,10300.0,42.128,42.1431,42.113,42.1431,10300.0
2009-12-02 14:10:00,55.92,55.92,55.86,55.92,8600.0,42.1431,42.1431,42.0979,42.1431,8600.0
2009-12-02 14:15:00,55.93,55.94,55.81,55.84,16100.0,42.1506,42.1582,42.0602,42.0828,16100.0
2009-12-02 14:20:00,55.84,55.87,55.8,55.84,18300.0,42.0828,42.1054,42.0527,42.0828,18300.0
2009-12-02 14:25:00,55.84,55.9,55.83,55.88,14500.0,42.0828,42.128,42.0753,42.113,14500.0
2009-12-02 14:30:00,55.89,55.9,55.85,55.87,11400.0,42.1205,42.128,42.0903,42.1054,11400.0
2009-12-02 14:35:00,55.87,55.95,55.86,55.93,16700.0,42.1054,42.1657,42.0979,42.1506,16700.0
2009-12-02 14:40:00,55.92,55.93,55.89,55.9,18500.0,42.1431,42.1506,42.1205,42.128,18500.0
2009-12-02 14:45:00,55.91,55.94,55.9,55.94,12900.0,42.1356,42.1582,42.128,42.1582,12900.0
2009-12-02 14:50:00,55.93,55.95,55.92,55.93,10800.0,42.1506,42.1657,42.1431,42.1506,10800.0
2009-12-02 14:55:00,55.93,55.93,55.88,55.9,13200.0,42.1506,42.1506,42.113,42.128,13200.0
2009-12-02 15:00:00,55.91,55.94,55.9,55.9,10700.0,42.1356,42.1582,42.128,42.128,10700.0
2009-12-02 15:05:00,55.9,55.92,55.9,55.91,12800.0,42.128,42.1431,42.128,42.1356,12800.0
2009-12-02 15:10:00,55.91,55.91,55.87,55.88,11700.0,42.1356,42.1356,42.1054,42.113,11700.0
2009-12-02 15:15:00,55.88,55.9,55.85,55.88,16200.0,42.113,42.128,42.0903,42.113,16200.0
2009-12-02 15:20:00,55.87,55.92,55.87,55.9,28800.0,42.1054,42.1431,42.1054,42.128,28800.0
2009-12-02 15:25:00,55.9,55.94,55.9,55.91,8400.0,42.128,42.1582,42.128,42.1356,8400.0
2009-12-02 15:30:00,55.9,55.91,55.88,55.9,32200.0,42.128,42.1356,42.113,42.128,32200.0
2009-12-02 15:35:00,55.89,55.92,55.87,55.91,13800.0,42.1205,42.1431,42.1054,42.1356,13800.0
2009-12-02 15:40:00,55.91,55.99,55.91,55.98,51100.0,42.1356,42.1959,42.1356,42.1883,51100.0
2009-12-02 15:45:00,55.98,56.03,55.96,56.02,42300.0,42.1883,42.226,42.1732,42.2185,42300.0
2009-12-02 15:50:00,56.02,56.03,55.97,55.97,48700.0,42.2185,42.226,42.1808,42.1808,48700.0
2009-12-02 15:55:00,55.96,55.98,55.94,55.97,19000.0,42.1732,42.1883,42.1582,42.1808,19000.0
2009-12-03 09:30:00,56.11,56.19,56.05,56.17,39600.0,42.2863,42.3466,42.2411,42.3315,39600.0
2009-12-03 09:35:00,56.18,56.28,56.18,56.25,18000.0,42.339,42.4144,42.339,42.3918,18000.0
2009-12-03 09:40:00,56.25,56.33,56.25,56.3,24800.0,42.3918,42.4521,42.3918,42.4295,24800.0
2009-12-03 09:45:00,56.31,56.43,56.29,56.37,40500.0,42.437,42.5275,42.4219,42.4822,40500.0
2009-12-03 09:50:00,56.33,56.34,56.24,56.25,20500.0,42.4521,42.4596,42.3843,42.3918,20500.0
2009-12-03 09:55:00,56.24,56.25,56.18,56.24,24400.0,42.3843,42.3918,42.339,42.3843,24400.0
2009-12-03 10:00:00,56.21,56.22,56.0,56.05,59800.0,42.3617,42.3692,42.2034,42.2411,59800.0
2009-12-03 10:05:00,56.05,56.15,56.02,56.12,17800.0,42.2411,42.3164,42.2185,42.2938,17800.0
2009-12-03 10:10:00,56.13,56.14,56.0,56.03,26200.0,42.3014,42.3089,42.2034,42.226,26200.0
2009-12-03 10:15:00,56.0,56.0,55.87,55.9,35100.0,42.2034,42.2034,42.1054,42.128,35100.0
2009-12-03 10:20:00,55.9,55.96,55.89,55.95,21400.0,42.128,42.1732,42.1205,42.1657,21400.0
2009-12-03 10:25:00,55.94,56.03,55.94,56.02,16600.0,42.1582,42.226,42.1582,42.2185,16600.0
2009-12-03 10:30:00,56.02,56.03,55.99,56.0,5600.0,42.2185,42.226,42.1959,42.2034,5600.0
2009-12-03 10:35:00,56.0,56.0,55.9,55.93,5900.0,42.2034,42.2034,42.128,42.1506,5900.0
2009-12-03 10:40:00,55.9,55.91,55.85,55.86,13500.0,42.128,42.1356,42.0903,42.0979,13500.0
2009-12-03 10:45:00,55.9,56.06,55.89,56.06,16800.0,42.128,42.2486,42.1205,42.2486,16800.0
2009-12-03 10:50:00,56.04,56.1,56.03,56.04,36000.0,42.2335,42.2788,42.226,42.2335,36000.0
2009-12-03 10:55:00,56.05,56.08,56.03,56.07,7400.0,42.2411,42.2637,42.226,42.2561,7400.0
2009-12-03 11:00:00,56.08,56.11,56.06,56.1,13900.0,42.2637,42.2863,42.2486,42.2788,13900.0
2009-12-03 11:05:00,56.11,56.12,56.08,56.09,20800.0,42.2863,42.2938,42.2637,42.2712,20800.0
2009-12-03 11:10:00,56.08,56.1,56.07,56.09,41000.0,42.2637,42.2788,42.2561,42.2712,41000.0
2009-12-03 11:15:00,56.09,56.09,56.03,56.03,4600.0,42.2712,42.2712,42.226,42.226,4600.0
2009-12-03 11:20:00,56.05,56.06,56.03,56.06,5500.0,42.2411,42.2486,42.226,42.2486,5500.0
2009-12-03 11:25:00,56.05,56.11,56.04,56.08,11200.0,42.2411,42.2863,42.2335,42.2637,11200.0
2009-12-03 11:30:00,56.06,56.1,56.06,56.08,13500.0,42.2486,42.2788,42.2486,42.2637,13500.0
2009-12-03 11:35:00,56.08,56.09,55.98,56.01,35000.0,42.2637,42.2712,42.1883,42.2109,35000.0
2009-12-03 11:40:00,55.97,55.99,55.96,55.98,9400.0,42.1808,42.1959,42.1732,42.1883,9400.0
2009-12-03 11:45:00,55.99,56.0,55.97,55.98,5900.0,42.1959,42.2034,42.1808,42.1883,5900.0
2009-12-03 11:50:00,55.98,56.04,55.98,56.04,14700.0,42.1883,42.2335,42.1883,42.2335,14700.0
2009-12-03 11:55:00,56.05,56.05,56.0,56.02,11600.0,42.2411,42.2411,42.2034,42.2185,11600.0
2009-12-03 12:00:00,55.99,56.02,55.98,56.0,13200.0,42.1959,42.2185,42.1883,42.2034,13200.0
2009-12-03 12:05:00,55.98,56.01,55.97,56.0,4100.0,42.1883,42.2109,42.1808,42.2034,4100.0
2009-12-03 12:10:00,56.0,56.03,55.99,55.99,7300.0,42.2034,42.226,42.1959,42.1959,7300.0
2009-12-03 12:15:00,56.0,56.05,55.99,56.05,7500.0,42.2034,42.2411,42.1959,42.2411,7500.0
2009-12-03 12:20:00,56.06,56.07,56.03,56.03,6700.0,42.2486,42.2561,42.226,42.226,6700.0
2009-12-03 12:25:00,56.02,56.04,56.01,56.01,18700.0,42.2185,42.2335,42.2109,42.2109,18700.0
2009-12-03 12:30:00,56.02,56.02,55.98,56.01,18600.0,42.2185,42.2185,42.1883,42.2109,18600.0
2009-12-03 12:35:00,56.02,56.04,56.01,56.02,6100.0,42.2185,42.2335,42.2109,42.2185,6100.0
2009-12-03 12:40:00,56.02,56.03,56.01,56.02,11500.0,42.2185,42.226,42.2109,42.2185,11500.0
2009-12-03 12:45:00,56.03,56.04,56.01,56.04,4800.0,42.226,42.2335,42.2109,42.2335,4800.0
2009-12-03 12:50:00,56.03,56.06,56.03,56.05,7900.0,42.226,42.2486,42.226,42.2411,7900.0
2009-12-03 12:55:00,56.04,56.06,56.04,56.06,3900.0,42.2335,42.2486,42.2335,42.2486,3900.0
2009-12-03 13:00:00,56.05,56.05,56.04,56.04,4700.0,42.2411,42.2411,42.2335,42.2335,4700.0
2009-12-03 13:05:00,56.04,56.04,56.01,56.02,7700.0,42.2335,42.2335,42.2109,42.2185,7700.0
2009-12-03 13:10:00,56.03,56.03,55.97,55.97,14600.0,42.226,42.226,42.1808,42.1808,14600.0
2009-12-03 13:15:00,55.97,56.04,55.97,56.04,3300.0,42.1808,42.2335,42.1808,42.2335,3300.0
2009-12-03 13:20:00,56.03,56.04,56.02,56.04,1500.0,42.226,42.2335,42.2185,42.2335,1500.0
2009-12-03 13:25:00,56.05,56.05,56.02,56.03,4900.0,42.2411,42.2411,42.2185,42.226,4900.0
2009-12-03 13:30:00,56.04,56.05,56.02,56.05,4300.0,42.2335,42.2411,42.2185,42.2411,4300.0
2009-12-03 13:35:00,56.05,56.09,56.04,56.08,5900.0,42.2411,42.2712,42.2335,42.2637,5900.0
2009-12-03 13:40:00,56.08,56.11,56.08,56.1,7900.0,42.2637,42.2863,42.2637,42.2788,7900.0
2009-12-03 13:45:00,56.1,56.1,56.08,56.08,2300.0,42.2788,42.2788,42.2637,42.2637,2300.0
2009-12-03 13:50:00,56.1,56.1,56.08,56.08,14300.0,42.2788,42.2788,42.2637,42.2637,14300.0
2009-12-03 13:55:00,56.08,56.11,56.07,56.09,12600.0,42.2637,42.2863,42.2561,42.2712,12600.0
2009-12-03 14:00:00,56.09,56.12,56.07,56.07,13600.0,42.2712,42.2938,42.2561,42.2561,13600.0
2009-12-03 14:05:00,56.07,56.07,56.03,56.05,4400.0,42.2561,42.2561,42.226,42.2411,4400.0
2009-12-03 14:10:00,56.05,56.05,56.02,56.05,3900.0,42.2411,42.2411,42.2185,42.2411,3900.0
2009-12-03 14:15:00,56.04,56.07,56.0,56.0,9700.0,42.2335,42.2561,42.2034,42.2034,9700.0
2009-12-03 14:20:00,55.98,56.01,55.98,56.0,12500.0,42.1883,42.2109,42.1883,42.2034,12500.0
2009-12-03 14:25:00,56.02,56.02,55.98,55.99,2000.0,42.2185,42.2185,42.1883,42.1959,2000.0
2009-12-03 14:30:00,55.98,56.01,55.98,56.0,7000.0,42.1883,42.2109,42.1883,42.2034,7000.0
2009-12-03 14:35:00,56.0,56.01,55.99,56.01,10400.0,42.2034,42.2109,42.1959,42.2109,10400.0
2009-12-03 14:40:00,56.02,56.06,56.0,56.05,11600.0,42.2185,42.2486,42.2034,42.2411,11600.0
2009-12-03 14:45:00,56.05,56.05,56.0,56.01,11200.0,42.2411,42.2411,42.2034,42.2109,11200.0
2009-12-03 14:50:00,56.0,56.01,55.95,55.96,24500.0,42.2034,42.2109,42.1657,42.1732,24500.0
2009-12-03 14:55:00,55.96,55.96,55.9,55.94,11400.0,42.1732,42.1732,42.128,42.1582,11400.0
2009-12-03 15:00:00,55.93,55.95,55.91,55.91,3500.0,42.1506,42.1657,42.1356,42.1356,3500.0
2009-12-03 15:05:00,55.92,55.96,55.91,55.96,14300.0,42.1431,42.1732,42.1356,42.1732,14300.0
2009-12-03 15:10:00,55.95,55.95,55.92,55.94,7700.0,42.1657,42.1657,42.1431,42.1582,7700.0
2009-12-03 15:15:00,55.93,55.99,55.93,55.97,14800.0,42.1506,42.1959,42.1506,42.1808,14800.0
2009-12-03 15:20:00,55.96,55.97,55.91,55.91,9600.0,42.1732,42.1808,42.1356,42.1356,9600.0
2009-12-03 15:25:00,55.9,55.91,55.85,55.87,47300.0,42.128,42.1356,42.0903,42.1054,47300.0
2009-12-03 15:30:00,55.87,55.9,55.87,55.89,19000.0,42.1054,42.128,42.1054,42.1205,19000.0
2009-12-03 15:35:00,55.87,55.89,55.8,55.81,19500.0,42.1054,42.1205,42.0527,42.0602,19500.0
2009-12-03 15:40:00,55.8,55.81,55.62,55.68,52900.0,42.0527,42.0602,41.917,41.9622,52900.0
2009-12-03 15:45:00,55.69,55.7,55.56,55.57,48400.0,41.9698,41.9773,41.8718,41.8793,48400.0
2009-12-03 15:50:00,55.58,55.58,55.49,55.58,59500.0,41.8869,41.8869,41.819,41.8869,59500.0
2009-12-03 15:55:00,55.58,55.58,55.43,55.51,82400.0,41.8869,41.8869,41.7738,41.8341,82400.0
2009-12-04 09:30:00,56.3,56.35,56.18,56.19,100000.0,42.4295,42.4672,42.339,42.3466,100000.0
2009-12-04 09:35:00,56.18,56.4,56.18,56.37,64100.0,42.339,42.5048,42.339,42.4822,64100.0
2009-12-04 09:40:00,56.39,56.52,56.37,56.43,42100.0,42.4973,42.5953,42.4822,42.5275,42100.0
2009-12-04 09:45:00,56.44,56.55,56.44,56.54,32000.0,42.535,42.6179,42.535,42.6104,32000.0
2009-12-04 09:50:00,56.54,56.54,56.42,56.43,16800.0,42.6104,42.6104,42.5199,42.5275,16800.0
2009-12-04 09:55:00,56.44,56.46,56.4,56.43,14500.0,42.535,42.5501,42.5048,42.5275,14500.0
2009-12-04 10:00:00,56.47,56.47,56.33,56.33,21400.0,42.5576,42.5576,42.4521,42.4521,21400.0
2009-12-04 10:05:00,56.32,56.38,56.25,56.35,26100.0,42.4446,42.4898,42.3918,42.4672,26100.0
2009-12-04 10:10:00,56.35,56.36,56.26,56.33,24800.0,42.4672,42.4747,42.3993,42.4521,24800.0
2009-12-04 10:15:00,56.34,56.37,56.3,56.32,34700.0,42.4596,42.4822,42.4295,42.4446,34700.0
2009-12-04 10:20:00,56.3,56.33,56.27,56.31,6900.0,42.4295,42.4521,42.4069,42.437,6900.0
2009-12-04 10:25:00,56.29,56.36,56.29,56.32,167600.0,42.4219,42.4747,42.4219,42.4446,167600.0
2009-12-04 10:30:00,56.32,56.33,56.26,56.26,25000.0,42.4446,42.4521,42.3993,42.3993,25000.0
2009-12-04 10:35:00,56.25,56.32,56.25,56.31,64800.0,42.3918,42.4446,42.3918,42.437,64800.0
2009-12-04 10:40:00,56.32,56.35,56.27,56.34,243600.0,42.4446,42.4672,42.4069,42.4596,243600.0
2009-12-04 10:45:00,56.34,56.37,56.31,56.33,22600.0,42.4596,42.4822,42.437,42.4521,22600.0
2009-12-04 10:50:00,56.32,56.32,56.21,56.23,38100.0,42.4446,42.4446,42.3617,42.3767,38100.0
2009-12-04 10:55:00,56.23,56.23,56.14,56.17,25500.0,42.3767,42.3767,42.3089,42.3315,25500.0
2009-12-04 11:00:00,56.17,56.17,56.08,56.13,31800.0,42.3315,42.3315,42.2637,42.3014,31800.0
2009-12-04 11:05:00,56.1,56.18,56.09,56.16,8800.0,42.2788,42.339,42.2712,42.324,8800.0
2009-12-04 11:10:00,56.18,56.18,56.16,56.18,7900.0,42.339,42.339,42.324,42.339,7900.0
2009-12-04 11:15:00,56.19,56.19,56.1,56.1,62500.0,42.3466,42.3466,42.2788,42.2788,62500.0
2009-12-04 11:20:00,56.1,56.15,56.07,56.13,64900.0,42.2788,42.3164,42.2561,42.3014,64900.0
2009-12-04 11:25:00,56.14,56.15,55.93,55.93,25700.0,42.3089,42.3164,42.1506,42.1506,25700.0
2009-12-04 11:30:00,55.91,55.92,55.82,55.9,59300.0,42.1356,42.1431,42.0677,42.128,59300.0
2009-12-04 11:35:00,55.89,55.89,55.75,55.79,24400.0,42.1205,42.1205,42.015,42.0451,24400.0
2009-12-04 11:40:00,55.79,55.79,55.58,55.63,55700.0,42.0451,42.0451,41.8869,41.9245,55700.0
2009-12-04 11:45:00,55.57,55.57,55.33,55.52,109800.0,41.8793,41.8793,41.6985,41.8416,109800.0
2009-12-04 11:50:00,55.52,55.59,55.43,55.59,37700.0,41.8416,41.8944,41.7738,41.8944,37700.0
2009-12-04 11:55:00,55.61,55.62,55.55,55.62,9800.0,41.9095,41.917,41.8643,41.917,9800.0
2009-12-04 12:00:00,55.58,55.62,55.58,55.61,6100.0,41.8869,41.917,41.8869,41.9095,6100.0
2009-12-04 12:05:00,55.61,55.69,55.6,55.69,19400.0,41.9095,41.9698,41.9019,41.9698,19400.0
2009-12-04 12:10:00,55.72,55.74,55.67,55.67,16800.0,41.9924,42.0074,41.9547,41.9547,16800.0
2009-12-04 12:15:00,55.67,55.71,55.66,55.67,5500.0,41.9547,41.9848,41.9472,41.9547,5500.0
2009-12-04 12:20:00,55.65,55.68,55.58,55.62,18200.0,41.9396,41.9622,41.8869,41.917,18200.0
2009-12-04 12:25:00,55.62,55.69,55.61,55.68,9000.0,41.917,41.9698,41.9095,41.9622,9000.0
2009-12-04 12:30:00,55.69,55.76,55.68,55.76,11000.0,41.9698,42.0225,41.9622,42.0225,11000.0
2009-12-04 12:35:00,55.75,55.8,55.73,55.8,15900.0,42.015,42.0527,41.9999,42.0527,15900.0
2009-12-04 12:40:00,55.75,55.8,55.74,55.79,18500.0,42.015,42.0527,42.0074,42.0451,18500.0
2009-12-04 12:45:00,55.79,55.83,55.74,55.75,15500.0,42.0451,42.0753,42.0074,42.015,15500.0
2009-12-04 12:50:00,55.75,55.84,55.75,55.8,14700.0,42.015,42.0828,42.015,42.0527,14700.0
2009-12-04 12:55:00,55.8,55.8,55.78,55.8,2500.0,42.0527,42.0527,42.0376,42.0527,2500.0
2009-12-04 13:00:00,55.81,55.88,55.78,55.88,9800.0,42.0602,42.113,42.0376,42.113,9800.0
2009-12-04 13:05:00,55.87,55.87,55.83,55.83,7600.0,42.1054,42.1054,42.0753,42.0753,7600.0
2009-12-04 13:10:00,55.85,55.86,55.75,55.77,13700.0,42.0903,42.0979,42.015,42.0301,13700.0
2009-12-04 13:15:00,55.78,55.81,55.77,55.81,8400.0,42.0376,42.0602,42.0301,42.0602,8400.0
2009-12-04 13:20:00,55.79,55.79,55.76,55.76,2800.0,42.0451,42.0451,42.0225,42.0225,2800.0
2009-12-04 13:25:00,55.76,55.77,55.68,55.68,8200.0,42.0225,42.0301,41.9622,41.9622,8200.0
2009-12-04 13:30:00,55.67,55.73,55.66,55.71,12400.0,41.9547,41.9999,41.9472,41.9848,12400.0
2009-12-04 13:35:00,55.72,55.72,55.63,55.67,10500.0,41.9924,41.9924,41.9245,41.9547,10500.0
2009-12-04 13:40:00,55.67,55.74,55.66,55.72,11400.0,41.9547,42.0074,41.9472,41.9924,11400.0
2009-12-04 13:45:00,55.73,55.73,55.63,55.64,22300.0,41.9999,41.9999,41.9245,41.9321,22300.0
2009-12-04 13:50:00,55.64,55.65,55.52,55.55,19500.0,41.9321,41.9396,41.8416,41.8643,19500.0
2009-12-04 13:55:00,55.58,55.58,55.5,55.52,10200.0,41.8869,41.8869,41.8266,41.8416,10200.0
2009-12-04 14:00:00,55.52,55.58,55.52,55.56,5200.0,41.8416,41.8869,41.8416,41.8718,5200.0
2009-12-04 14:05:00,55.58,55.58,55.45,55.47,4800.0,41.8869,41.8869,41.7889,41.804,4800.0
2009-12-04 14:10:00,55.45,55.57,55.45,55.56,17700.0,41.7889,41.8793,41.7889,41.8718,17700.0
2009-12-04 14:15:00,55.54,55.54,55.46,55.47,10700.0,41.8567,41.8567,41.7964,41.804,10700.0
2009-12-04 14:20:00,55.47,55.48,55.4,55.41,10500.0,41.804,41.8115,41.7512,41.7587,10500.0
2009-12-04 14:25:00,55.42,55.5,55.38,55.49,18000.0,41.7663,41.8266,41.7361,41.819,18000.0
2009-12-04 14:30:00,55.5,55.66,55.5,55.63,27400.0,41.8266,41.9472,41.8266,41.9245,27400.0
2009-12-04 14:35:00,55.62,55.68,55.62,55.65,3900.0,41.917,41.9622,41.917,41.9396,3900.0
2009-12-04 14:40:00,55.65,55.65,55.58,55.6,13000.0,41.9396,41.9396,41.8869,41.9019,13000.0
2009-12-04 14:45:00,55.59,55.66,55.56,55.56,18200.0,41.8944,41.9472,41.8718,41.8718,18200.0
2009-12-04 14:50:00,55.56,55.6,55.52,55.59,9600.0,41.8718,41.9019,41.8416,41.8944,9600.0
2009-12-04 14:55:00,55.6,55.72,55.6,55.7,18700.0,41.9019,41.9924,41.9019,41.9773,18700.0
2009-12-04 15:00:00,55.67,55.77,55.64,55.71,14900.0,41.9547,42.0301,41.9321,41.9848,14900.0
2009-12-04 15:05:00,55.72,55.8,55.72,55.77,53100.0,41.9924,42.0527,41.9924,42.0301,53100.0
2009-12-04 15:10:00,55.75,55.83,55.75,55.77,26800.0,42.015,42.0753,42.015,42.0301,26800.0
2009-12-04 15:15:00,55.78,55.8,55.76,55.79,11900.0,42.0376,42.0527,42.0225,42.0451,11900.0
2009-12-04 15:20:00,55.8,55.89,55.8,55.89,46400.0,42.0527,42.1205,42.0527,42.1205,46400.0
2009-12-04 15:25:00,55.9,55.95,55.84,55.87,22700.0,42.128,42.1657,42.0828,42.1054,22700.0
2009-12-04 15:30:00,55.87,55.93,55.85,55.89,11700.0,42.1054,42.1506,42.0903,42.1205,11700.0
2009-12-04 15:35:00,55.91,55.93,55.79,55.81,140300.0,42.1356,42.1506,42.0451,42.0602,140300.0
2009-12-04 15:40:00,55.78,55.81,55.74,55.81,21600.0,42.0376,42.0602,42.0074,42.0602,21600.0
2009-12-04 15:45:00,55.8,55.91,55.79,55.87,50300.0,42.0527,42.1356,42.0451,42.1054,50300.0
2009-12-04 15:50:00,55.87,55.87,55.81,55.85,46000.0,42.1054,42.1054,42.0602,42.0903,46000.0
2009-12-04 15:55:00,55.83,55.89,55.83,55.89,61500.0,42.0753,42.1205,42.0753,42.1205,61500.0
2009-12-07 09:30:00,55.88,55.97,55.83,55.95,52200.0,42.113,42.1808,42.0753,42.1657,52200.0
2009-12-07 09:35:00,55.98,56.04,55.94,55.96,20300.0,42.1883,42.2335,42.1582,42.1732,20300.0
2009-12-07 09:40:00,55.99,56.01,55.93,55.98,8900.0,42.1959,42.2109,42.1506,42.1883,8900.0
2009-12-07 09:45:00,55.99,56.12,55.99,56.11,25500.0,42.1959,42.2938,42.1959,42.2863,25500.0
2009-12-07 09:50:00,56.14,56.15,56.09,56.12,33900.0,42.3089,42.3164,42.2712,42.2938,33900.0
2009-12-07 09:55:00,56.11,56.13,56.07,56.1,14100.0,42.2863,42.3014,42.2561,42.2788,14100.0
2009-12-07 10:00:00,56.11,56.13,55.92,55.94,15500.0,42.2863,42.3014,42.1431,42.1582,15500.0
2009-12-07 10:05:00,55.94,55.98,55.9,55.93,23300.0,42.1582,42.1883,42.128,42.1506,23300.0
2009-12-07 10:10:00,55.94,56.04,55.93,56.02,18500.0,42.1582,42.2335,42.1506,42.2185,18500.0
2009-12-07 10:15:00,56.02,56.05,55.98,56.05,9000.0,42.2185,42.2411,42.1883,42.2411,9000.0
2009-12-07 10:20:00,56.05,56.07,56.0,56.02,5600.0,42.2411,42.2561,42.2034,42.2185,5600.0
2009-12-07 10:25:00,56.01,56.07,56.01,56.07,6400.0,42.2109,42.2561,42.2109,42.2561,6400.0
2009-12-07 10:30:00,56.07,56.12,56.07,56.08,5900.0,42.2561,42.2938,42.2561,42.2637,5900.0
2009-12-07 10:35:00,56.08,56.13,56.05,56.05,10800.0,42.2637,42.3014,42.2411,42.2411,10800.0
2009-12-07 10:40:00,56.05,56.05,55.99,56.03,40600.0,42.2411,42.2411,42.1959,42.226,40600.0
2009-12-07 10:45:00,56.03,56.06,56.01,56.03,36800.0,42.226,42.2486,42.2109,42.226,36800.0
2009-12-07 10:50:00,56.02,56.09,56.01,56.05,11700.0,42.2185,42.2712,42.2109,42.2411,11700.0
2009-12-07 10:55:00,56.04,56.06,56.03,56.04,11800.0,42.2335,42.2486,42.226,42.2335,11800.0
2009-12-07 11:00:00,56.0,56.02,55.98,55.98,11700.0,42.2034,42.2185,42.1883,42.1883,11700.0
2009-12-07 11:05:00,55.96,56.0,55.96,55.98,7200.0,42.1732,42.2034,42.1732,42.1883,7200.0
2009-12-07 11:10:00,55.97,55.99,55.95,55.97,4600.0,42.1808,42.1959,42.1657,42.1808,4600.0
2009-12-07 11:15:00,55.96,55.98,55.95,55.97,6200.0,42.1732,42.1883,42.1657,42.1808,6200.0
2009-12-07 11:20:00,55.97,55.97,55.94,55.95,15600.0,42.1808,42.1808,42.1582,42.1657,15600.0
2009-12-07 11:25:00,55.94,55.95,55.93,55.95,7600.0,42.1582,42.1657,42.1506,42.1657,7600.0
2009-12-07 11:30:00,55.94,56.0,55.94,55.98,17400.0,42.1582,42.2034,42.1582,42.1883,17400.0
2009-12-07 11:35:00,55.98,55.99,55.98,55.98,4900.0,42.1883,42.1959,42.1883,42.1883,4900.0
2009-12-07 11:40:00,55.97,55.99,55.97,55.98,6300.0,42.1808,42.1959,42.1808,42.1883,6300.0
2009-12-07 11:45:00,55.98,56.02,55.98,56.01,6700.0,42.1883,42.2185,42.1883,42.2109,6700.0
2009-12-07 11:50:00,56.02,56.03,56.0,56.0,11000.0,42.2185,42.226,42.2034,42.2034,11000.0
2009-12-07 11:55:00,56.01,56.02,55.98,56.0,9800.0,42.2109,42.2185,42.1883,42.2034,9800.0
2009-12-07 12:00:00,56.01,56.01,55.98,55.98,16200.0,42.2109,42.2109,42.1883,42.1883,16200.0
2009-12-07 12:05:00,55.99,56.01,55.99,56.01,9000.0,42.1959,42.2109,42.1959,42.2109,9000.0
2009-12-07 12:10:00,56.0,56.01,55.98,56.0,3700.0,42.2034,42.2109,42.1883,42.2034,3700.0
2009-12-07 12:15:00,55.98,55.99,55.95,55.98,34600.0,42.1883,42.1959,42.1657,42.1883,34600.0
2009-12-07 12:20:00,55.98,55.98,55.95,55.97,4000.0,42.1883,42.1883,42.1657,42.1808,4000.0
2009-12-07 12:25:00,55.96,55.97,55.95,55.97,28400.0,42.1732,42.1808,42.1657,42.1808,28400.0
2009-12-07 12:30:00,55.97,56.0,55.97,55.98,11000.0,42.1808,42.2034,42.1808,42.1883,11000.0
2009-12-07 12:35:00,56.02,56.1,56.02,56.05,33700.0,42.2185,42.2788,42.2185,42.2411,33700.0
2009-12-07 12:40:00,56.06,56.07,56.03,56.05,11700.0,42.2486,42.2561,42.226,42.2411,11700.0
2009-12-07 12:45:00,56.05,56.13,56.05,56.08,19600.0,42.2411,42.3014,42.2411,42.2637,19600.0
2009-12-07 12:50:00,56.08,56.1,56.07,56.07,17800.0,42.2637,42.2788,42.2561,42.2561,17800.0
2009-12-07 12:55:00,56.09,56.09,56.04,56.08,5300.0,42.2712,42.2712,42.2335,42.2637,5300.0
2009-12-07 13:00:00,56.06,56.09,56.05,56.06,5600.0,42.2486,42.2712,42.2411,42.2486,5600.0
2009-12-07 13:05:00,56.05,56.06,56.04,56.05,5600.0,42.2411,42.2486,42.2335,42.2411,5600.0
2009-12-07 13:10:00,56.06,56.1,56.06,56.1,6200.0,42.2486,42.2788,42.2486,42.2788,6200.0
2009-12-07 13:15:00,56.1,56.14,56.1,56.1,14100.0,42.2788,42.3089,42.2788,42.2788,14100.0
2009-12-07 13:20:00,56.1,56.15,56.1,56.1,4000.0,42.2788,42.3164,42.2788,42.2788,4000.0
2009-12-07 13:25:00,56.1,56.13,56.09,56.11,6700.0,42.2788,42.3014,42.2712,42.2863,6700.0
2009-12-07 13:30:00,56.11,56.11,56.07,56.08,9800.0,42.2863,42.2863,42.2561,42.2637,9800.0
2009-12-07 13:35:00,56.08,56.11,56.08,56.08,3000.0,42.2637,42.2863,42.2637,42.2637,3000.0
2009-12-07 13:40:00,56.09,56.1,56.08,56.08,2100.0,42.2712,42.2788,42.2637,42.2637,2100.0
2009-12-07 13:45:00,56.09,56.09,56.08,56.08,10400.0,42.2712,42.2712,42.2637,42.2637,10400.0
2009-12-07 13:50:00,56.07,56.08,56.03,56.04,15500.0,42.2561,42.2637,42.226,42.2335,15500.0
2009-12-07 13:55:00,56.05,56.05,55.99,56.03,8700.0,42.2411,42.2411,42.1959,42.226,8700.0
2009-12-07 14:00:00,56.0,56.04,55.99,56.02,2500.0,42.2034,42.2335,42.1959,42.2185,2500.0
2009-12-07 14:05:00,56.04,56.04,56.0,56.0,5300.0,42.2335,42.2335,42.2034,42.2034,5300.0
2009-12-07 14:10:00,56.01,56.01,55.99,56.01,15000.0,42.2109,42.2109,42.1959,42.2109,15000.0
2009-12-07 14:15:00,56.01,56.04,55.98,55.98,7800.0,42.2109,42.2335,42.1883,42.1883,7800.0
2009-12-07 14:20:00,55.98,55.98,55.96,55.96,4100.0,42.1883,42.1883,42.1732,42.1732,4100.0
2009-12-07 14:25:00,55.96,55.96,55.93,55.94,61200.0,42.1732,42.1732,42.1506,42.1582,61200.0
2009-12-07 14:30:00,55.93,55.93,55.83,55.86,19700.0,42.1506,42.1506,42.0753,42.0979,19700.0
2009-12-07 14:35:00,55.85,55.85,55.74,55.77,16700.0,42.0903,42.0903,42.0074,42.0301,16700.0
2009-12-07 14:40:00,55.77,55.78,55.71,55.71,14900.0,42.0301,42.0376,41.9848,41.9848,14900.0
2009-12-07 14:45:00,55.71,55.71,55.66,55.69,12900.0,41.9848,41.9848,41.9472,41.9698,12900.0
2009-12-07 14:50:00,55.69,55.72,55.68,55.72,11000.0,41.9698,41.9924,41.9622,41.9924,11000.0
2009-12-07 14:55:00,55.72,55.76,55.72,55.75,12600.0,41.9924,42.0225,41.9924,42.015,12600.0
2009-12-07 15:00:00,55.75,55.78,55.69,55.76,29800.0,42.015,42.0376,41.9698,42.0225,29800.0
2009-12-07 15:05:00,55.75,55.79,55.72,55.79,15000.0,42.015,42.0451,41.9924,42.0451,15000.0
2009-12-07 15:10:00,55.79,55.82,55.79,55.8,14600.0,42.0451,42.0677,42.0451,42.0527,14600.0
2009-12-07 15:15:00,55.81,55.82,55.77,55.78,8800.0,42.0602,42.0677,42.0301,42.0376,8800.0
2009-12-07 15:20:00,55.79,55.79,55.75,55.75,5800.0,42.0451,42.0451,42.015,42.015,5800.0
2009-12-07 15:25:00,55.75,55.75,55.71,55.72,23400.0,42.015,42.015,41.9848,41.9924,23400.0
2009-12-07 15:30:00,55.72,55.86,55.72,55.84,17800.0,41.9924,42.0979,41.9924,42.0828,17800.0
2009-12-07 15:35:00,55.84,55.85,55.78,55.79,22500.0,42.0828,42.0903,42.0376,42.0451,22500.0
2009-12-07 15:40:00,55.8,55.89,55.8,55.88,33400.0,42.0527,42.1205,42.0527,42.113,33400.0
2009-12-07 15:45:00,55.88,55.88,55.79,55.81,51800.0,42.113,42.113,42.0451,42.0602,51800.0
2009-12-07 15:50:00,55.81,55.84,55.78,55.83,12900.0,42.0602,42.0828,42.0376,42.0753,12900.0
2009-12-07 15:55:00,55.81,55.82,55.79,55.8,20800.0,42.0602,42.0677,42.0451,42.0527,20800.0
2009-12-08 09:30:00,55.44,55.45,55.3,55.35,26500.0,41.7814,41.7889,41.6758,41.7135,26500.0
2009-12-08 09:35:00,55.31,55.33,55.14,55.2,32800.0,41.6834,41.6985,41.5553,41.6005,32800.0
2009-12-08 09:40:00,55.23,55.25,55.1,55.1,28600.0,41.6231,41.6382,41.5251,41.5251,28600.0
2009-12-08 09:45:00,55.1,55.16,55.04,55.16,21300.0,41.5251,41.5703,41.4799,41.5703,21300.0
2009-12-08 09:50:00,55.17,55.25,55.12,55.24,15300.0,41.5779,41.6382,41.5402,41.6306,15300.0
2009-12-08 09:55:00,55.24,55.3,55.23,55.28,10000.0,41.6306,41.6758,41.6231,41.6608,10000.0
2009-12-08 10:00:00,55.27,55.27,55.22,55.27,12500.0,41.6532,41.6532,41.6156,41.6532,12500.0
2009-12-08 10:05:00,55.28,55.33,55.27,55.31,12300.0,41.6608,41.6985,41.6532,41.6834,12300.0
2009-12-08 10:10:00,55.32,55.35,55.25,55.27,15900.0,41.6909,41.7135,41.6382,41.6532,15900.0
2009-12-08 10:15:00,55.28,55.35,55.28,55.35,12400.0,41.6608,41.7135,41.6608,41.7135,12400.0
2009-12-08 10:20:00,55.35,55.42,55.32,55.34,15400.0,41.7135,41.7663,41.6909,41.706,15400.0
2009-12-08 10:25:00,55.33,55.36,55.3,55.35,7400.0,41.6985,41.7211,41.6758,41.7135,7400.0
2009-12-08 10:30:00,55.34,55.37,55.34,55.36,3700.0,41.706,41.7286,41.706,41.7211,3700.0
2009-12-08 10:35:00,55.33,55.38,55.32,55.36,10800.0,41.6985,41.7361,41.6909,41.7211,10800.0
2009-12-08 10:40:00,55.36,55.39,55.36,55.36,8200.0,41.7211,41.7437,41.7211,41.7211,8200.0
2009-12-08 10:45:00,55.35,55.35,55.26,55.28,13400.0,41.7135,41.7135,41.6457,41.6608,13400.0
2009-12-08 10:50:00,55.27,55.27,55.23,55.27,8400.0,41.6532,41.6532,41.6231,41.6532,8400.0
2009-12-08 10:55:00,55.27,55.3,55.18,55.28,25000.0,41.6532,41.6758,41.5854,41.6608,25000.0
2009-12-08 11:00:00,55.28,55.37,55.26,55.36,29900.0,41.6608,41.7286,41.6457,41.7211,29900.0
2009-12-08 11:05:00,55.38,55.46,55.35,55.43,26500.0,41.7361,41.7964,41.7135,41.7738,26500.0
2009-12-08 11:10:00,55.41,55.48,55.4,55.45,13600.0,41.7587,41.8115,41.7512,41.7889,13600.0
2009-12-08 11:15:00,55.45,55.47,55.37,55.37,17400.0,41.7889,41.804,41.7286,41.7286,17400.0
2009-12-08 11:20:00,55.38,55.42,55.36,55.41,6200.0,41.7361,41.7663,41.7211,41.7587,6200.0
2009-12-08 11:25:00,55.42,55.48,55.41,55.46,8100.0,41.7663,41.8115,41.7587,41.7964,8100.0
2009-12-08 11:30:00,55.47,55.49,55.43,55.44,12300.0,41.804,41.819,41.7738,41.7814,12300.0
2009-12-08 11:35:00,55.46,55.46,55.42,55.44,16200.0,41.7964,41.7964,41.7663,41.7814,16200.0
2009-12-08 11:40:00,55.46,55.58,55.46,55.53,29900.0,41.7964,41.8869,41.7964,41.8492,29900.0
2009-12-08 11:45:00,55.52,55.57,55.52,55.56,20900.0,41.8416,41.8793,41.8416,41.8718,20900.0
2009-12-08 11:50:00,55.55,55.57,55.5,55.51,13800.0,41.8643,41.8793,41.8266,41.8341,13800.0
2009-12-08 11:55:00,55.5,55.5,55.43,55.46,8200.0,41.8266,41.8266,41.7738,41.7964,8200.0
2009-12-08 12:00:00,55.47,55.48,55.45,55.45,4400.0,41.804,41.8115,41.7889,41.7889,4400.0
2009-12-08 12:05:00,55.48,55.49,55.46,55.48,5400.0,41.8115,41.819,41.7964,41.8115,5400.0
2009-12-08 12:10:00,55.48,55.49,55.44,55.45,13100.0,41.8115,41.819,41.7814,41.7889,13100.0
2009-12-08 12:15:00,55.45,55.45,55.41,55.44,9700.0,41.7889,41.7889,41.7587,41.7814,9700.0
2009-12-08 12:20:00,55.43,55.44,55.4,55.43,10900.0,41.7738,41.7814,41.7512,41.7738,10900.0
2009-12-08 12:25:00,55.42,55.43,55.34,55.37,21500.0,41.7663,41.7738,41.706,41.7286,21500.0
2009-12-08 12:30:00,55.37,55.38,55.36,55.38,11000.0,41.7286,41.7361,41.7211,41.7361,11000.0
2009-12-08 12:35:00,55.35,55.35,55.34,55.35,3000.0,41.7135,41.7135,41.706,41.7135,3000.0
2009-12-08 12:40:00,55.37,55.38,55.35,55.38,6200.0,41.7286,41.7361,41.7135,41.7361,6200.0
2009-12-08 12:45:00,55.4,55.41,55.4,55.41,4900.0,41.7512,41.7587,41.7512,41.7587,4900.0
2009-12-08 12:50:00,55.39,55.4,55.36,55.36,9200.0,41.7437,41.7512,41.7211,41.7211,9200.0
2009-12-08 12:55:00,55.36,55.47,55.36,55.47,27600.0,41.7211,41.804,41.7211,41.804,27600.0
2009-12-08 13:00:00,55.46,55.49,55.46,55.47,15300.0,41.7964,41.819,41.7964,41.804,15300.0
2009-12-08 13:05:00,55.46,55.46,55.43,55.45,10100.0,41.7964,41.7964,41.7738,41.7889,10100.0
2009-12-08 13:10:00,55.43,55.43,55.31,55.35,25000.0,41.7738,41.7738,41.6834,41.7135,25000.0
2009-12-08 13:15:00,55.35,55.37,55.33,55.36,15300.0,41.7135,41.7286,41.6985,41.7211,15300.0
2009-12-08 13:20:00,55.36,55.38,55.28,55.3,5900.0,41.7211,41.7361,41.6608,41.6758,5900.0
2009-12-08 13:25:00,55.28,55.31,55.27,55.28,7400.0,41.6608,41.6834,41.6532,41.6608,7400.0
2009-12-08 13:30:00,55.29,55.34,55.29,55.33,11200.0,41.6683,41.706,41.6683,41.6985,11200.0
2009-12-08 13:35:00,55.34,55.39,55.33,55.34,8900.0,41.706,41.7437,41.6985,41.706,8900.0
2009-12-08 13:40:00,55.33,55.41,55.33,55.34,37000.0,41.6985,41.7587,41.6985,41.706,37000.0
2009-12-08 13:45:00,55.35,55.38,55.32,55.38,12900.0,41.7135,41.7361,41.6909,41.7361,12900.0
2009-12-08 13:50:00,55.37,55.39,55.37,55.39,8500.0,41.7286,41.7437,41.7286,41.7437,8500.0
2009-12-08 13:55:00,55.38,55.38,55.32,55.37,29200.0,41.7361,41.7361,41.6909,41.7286,29200.0
2009-12-08 14:00:00,55.33,55.34,55.31,55.33,7200.0,41.6985,41.706,41.6834,41.6985,7200.0
2009-12-08 14:05:00,55.34,55.4,55.34,55.39,13200.0,41.706,41.7512,41.706,41.7437,13200.0
2009-12-08 14:10:00,55.38,55.38,55.33,55.38,29300.0,41.7361,41.7361,41.6985,41.7361,29300.0
2009-12-08 14:15:00,55.38,55.39,55.31,55.34,34800.0,41.7361,41.7437,41.6834,41.706,34800.0
2009-12-08 14:20:00,55.33,55.33,55.25,55.28,30500.0,41.6985,41.6985,41.6382,41.6608,30500.0
2009-12-08 14:25:00,55.28,55.29,55.24,55.25,25500.0,41.6608,41.6683,41.6306,41.6382,25500.0
2009-12-08 14:30:00,55.25,55.32,55.25,55.3,14700.0,41.6382,41.6909,41.6382,41.6758,14700.0
2009-12-08 14:35:00,55.29,55.32,55.23,55.29,24500.0,41.6683,41.6909,41.6231,41.6683,24500.0
2009-12-08 14:40:00,55.31,55.32,55.25,55.28,8600.0,41.6834,41.6909,41.6382,41.6608,8600.0
2009-12-08 14:45:00,55.28,55.31,55.24,55.27,10900.0,41.6608,41.6834,41.6306,41.6532,10900.0
2009-12-08 14:50:00,55.27,55.27,55.15,55.2,31200.0,41.6532,41.6532,41.5628,41.6005,31200.0
2009-12-08 14:55:00,55.19,55.21,55.15,55.19,13400.0,41.5929,41.608,41.5628,41.5929,13400.0
2009-12-08 15:00:00,55.19,55.21,55.17,55.2,11800.0,41.5929,41.608,41.5779,41.6005,11800.0
2009-12-08 15:05:00,55.21,55.27,55.19,55.24,27600.0,41.608,41.6532,41.5929,41.6306,27600.0
2009-12-08 15:10:00,55.26,55.28,55.2,55.25,20400.0,41.6457,41.6608,41.6005,41.6382,20400.0
2009-12-08 15:15:00,55.24,55.25,55.22,55.24,16700.0,41.6306,41.6382,41.6156,41.6306,16700.0
2009-12-08 15:20:00,55.25,55.28,55.23,55.27,11700.0,41.6382,41.6608,41.6231,41.6532,11700.0
2009-12-08 15:25:00,55.27,55.32,55.26,55.31,9000.0,41.6532,41.6909,41.6457,41.6834,9000.0
2009-12-08 15:30:00,55.29,55.34,55.27,55.27,11600.0,41.6683,41.706,41.6532,41.6532,11600.0
2009-12-08 15:35:00,55.27,55.29,55.21,55.23,30500.0,41.6532,41.6683,41.608,41.6231,30500.0
2009-12-08 15:40:00,55.22,55.32,55.22,55.32,19500.0,41.6156,41.6909,41.6156,41.6909,19500.0
2009-12-08 15:45:00,55.32,55.33,55.25,55.29,26400.0,41.6909,41.6985,41.6382,41.6683,26400.0
2009-12-08 15:50:00,55.28,55.29,55.2,55.25,29100.0,41.6608,41.6683,41.6005,41.6382,29100.0
2009-12-08 15:55:00,55.26,55.3,55.23,55.27,26200.0,41.6457,41.6758,41.6231,41.6532,26200.0
2009-12-08 16:00:00,55.25,55.25,55.25,55.25,200.0,41.6382,41.6382,41.6382,41.6382,200.0
2009-12-08 16:05:00,55.25,55.25,55.25,55.25,0.0,41.6382,41.6382,41.6382,41.6382,0.0
2009-12-08 16:10:00,55.25,55.25,55.25,55.25,0.0,41.6382,41.6382,41.6382,41.6382,0.0
2009-12-09 09:30:00,55.23,55.31,55.22,55.25,35900.0,41.6231,41.6834,41.6156,41.6382,35900.0
2009-12-09 09:35:00,55.24,55.24,55.06,55.1,31200.0,41.6306,41.6306,41.495,41.5251,31200.0
2009-12-09 09:40:00,55.07,55.08,54.98,55.01,39300.0,41.5025,41.5101,41.4347,41.4573,39300.0
2009-12-09 09:45:00,55.02,55.04,54.94,55.0,33100.0,41.4648,41.4799,41.4045,41.4498,33100.0
2009-12-09 09:50:00,54.99,55.14,54.99,55.14,79000.0,41.4422,41.5553,41.4422,41.5553,79000.0
2009-12-09 09:55:00,55.12,55.14,55.12,55.12,6000.0,41.5402,41.5553,41.5402,41.5402,6000.0
2009-12-09 10:00:00,55.13,55.21,55.13,55.15,18500.0,41.5477,41.608,41.5477,41.5628,18500.0
2009-12-09 10:05:00,55.14,55.17,55.14,55.16,11800.0,41.5553,41.5779,41.5553,41.5703,11800.0
2009-12-09 10:10:00,55.16,55.18,55.11,55.11,5400.0,41.5703,41.5854,41.5327,41.5327,5400.0
2009-12-09 10:15:00,55.11,55.15,55.09,55.1,12000.0,41.5327,41.5628,41.5176,41.5251,12000.0
2009-12-09 10:20:00,55.08,55.11,55.05,55.05,7900.0,41.5101,41.5327,41.4874,41.4874,7900.0
2009-12-09 10:25:00,55.06,55.1,55.06,55.1,4900.0,41.495,41.5251,41.495,41.5251,4900.0
2009-12-09 10:30:00,55.11,55.15,55.0,55.09,30600.0,41.5327,41.5628,41.4498,41.5176,30600.0
2009-12-09 10:35:00,55.07,55.13,55.07,55.13,10100.0,41.5025,41.5477,41.5025,41.5477,10100.0
2009-12-09 10:40:00,55.14,55.29,55.14,55.29,15800.0,41.5553,41.6683,41.5553,41.6683,15800.0
2009-12-09 10:45:00,55.26,55.38,55.26,55.35,32100.0,41.6457,41.7361,41.6457,41.7135,32100.0
2009-12-09 10:50:00,55.37,55.42,55.34,55.35,41900.0,41.7286,41.7663,41.706,41.7135,41900.0
2009-12-09 10:55:00,55.35,55.37,55.3,55.3,9800.0,41.7135,41.7286,41.6758,41.6758,9800.0
2009-12-09 11:00:00,55.31,55.34,55.3,55.32,22800.0,41.6834,41.706,41.6758,41.6909,22800.0
2009-12-09 11:05:00,55.34,55.37,55.32,55.34,13800.0,41.706,41.7286,41.6909,41.706,13800.0
2009-12-09 11:10:00,55.33,55.33,55.3,55.3,26200.0,41.6985,41.6985,41.6758,41.6758,26200.0
2009-12-09 11:15:00,55.3,55.35,55.3,55.31,11200.0,41.6758,41.7135,41.6758,41.6834,11200.0
2009-12-09 11:20:00,55.3,55.33,55.28,55.3,26400.0,41.6758,41.6985,41.6608,41.6758,26400.0
2009-12-09 11:25:00,55.28,55.3,55.27,55.27,8700.0,41.6608,41.6758,41.6532,41.6532,8700.0
2009-12-09 11:30:00,55.27,55.29,55.26,55.26,6900.0,41.6532,41.6683,41.6457,41.6457,6900.0
2009-12-09 11:35:00,55.23,55.23,55.18,55.22,10500.0,41.6231,41.6231,41.5854,41.6156,10500.0
2009-12-09 11:40:00,55.21,55.25,55.2,55.24,4000.0,41.608,41.6382,41.6005,41.6306,4000.0
2009-12-09 11:45:00,55.22,55.23,55.2,55.22,5600.0,41.6156,41.6231,41.6005,41.6156,5600.0
2009-12-09 11:50:00,55.22,55.25,55.22,55.25,6500.0,41.6156,41.6382,41.6156,41.6382,6500.0
2009-12-09 11:55:00,55.27,55.27,55.25,55.27,3900.0,41.6532,41.6532,41.6382,41.6532,3900.0
2009-12-09 12:00:00,55.26,55.26,55.19,55.19,5600.0,41.6457,41.6457,41.5929,41.5929,5600.0
2009-12-09 12:05:00,55.21,55.22,55.2,55.2,5800.0,41.608,41.6156,41.6005,41.6005,5800.0
2009-12-09 12:10:00,55.19,55.23,55.19,55.22,17500.0,41.5929,41.6231,41.5929,41.6156,17500.0
2009-12-09 12:15:00,55.18,55.18,55.11,55.11,9500.0,41.5854,41.5854,41.5327,41.5327,9500.0
2009-12-09 12:20:00,55.1,55.11,55.06,55.07,9900.0,41.5251,41.5327,41.495,41.5025,9900.0
2009-12-09 12:25:00,55.1,55.13,55.09,55.13,20100.0,41.5251,41.5477,41.5176,41.5477,20100.0
2009-12-09 12:30:00,55.13,55.16,55.13,55.16,5700.0,41.5477,41.5703,41.5477,41.5703,5700.0
2009-12-09 12:35:00,55.15,55.18,55.12,55.13,8200.0,41.5628,41.5854,41.5402,41.5477,8200.0
2009-12-09 12:40:00,55.13,55.13,55.1,55.1,29300.0,41.5477,41.5477,41.5251,41.5251,29300.0
2009-12-09 12:45:00,55.07,55.12,55.07,55.07,17700.0,41.5025,41.5402,41.5025,41.5025,17700.0
2009-12-09 12:50:00,55.07,55.1,55.07,55.1,8700.0,41.5025,41.5251,41.5025,41.5251,8700.0
2009-12-09 12:55:00,55.12,55.17,55.12,55.16,5200.0,41.5402,41.5779,41.5402,41.5703,5200.0
2009-12-09 13:00:00,55.15,55.15,55.01,55.02,14800.0,41.5628,41.5628,41.4573,41.4648,14800.0
2009-12-09 13:05:00,55.06,55.08,55.04,55.08,6200.0,41.495,41.5101,41.4799,41.5101,6200.0
2009-12-09 13:10:00,55.08,55.12,55.06,55.12,8500.0,41.5101,41.5402,41.495,41.5402,8500.0
2009-12-09 13:15:00,55.12,55.13,55.1,55.11,4300.0,41.5402,41.5477,41.5251,41.5327,4300.0
2009-12-09 13:20:00,55.11,55.11,55.06,55.09,3900.0,41.5327,41.5327,41.495,41.5176,3900.0
2009-12-09 13:25:00,55.06,55.1,55.04,55.08,20000.0,41.495,41.5251,41.4799,41.5101,20000.0
2009-12-09 13:30:00,55.08,55.1,55.04,55.04,7000.0,41.5101,41.5251,41.4799,41.4799,7000.0
2009-12-09 13:35:00,55.05,55.08,55.05,55.06,13800.0,41.4874,41.5101,41.4874,41.495,13800.0
2009-12-09 13:40:00,55.05,55.06,54.96,55.01,24800.0,41.4874,41.495,41.4196,41.4573,24800.0
2009-12-09 13:45:00,55.01,55.05,54.99,55.01,21500.0,41.4573,41.4874,41.4422,41.4573,21500.0
2009-12-09 13:50:00,55.02,55.07,55.02,55.07,12800.0,41.4648,41.5025,41.4648,41.5025,12800.0
2009-12-09 13:55:00,55.07,55.07,54.98,55.0,13900.0,41.5025,41.5025,41.4347,41.4498,13900.0
2009-12-09 14:00:00,55.0,55.08,54.99,55.08,19700.0,41.4498,41.5101,41.4422,41.5101,19700.0
2009-12-09 14:05:00,55.06,55.16,55.06,55.15,7900.0,41.495,41.5703,41.495,41.5628,7900.0
2009-12-09 14:10:00,55.14,55.14,55.11,55.11,6700.0,41.5553,41.5553,41.5327,41.5327,6700.0
2009-12-09 14:15:00,55.12,55.15,55.11,55.11,6400.0,41.5402,41.5628,41.5327,41.5327,6400.0
2009-12-09 14:20:00,55.12,55.17,55.12,55.14,17800.0,41.5402,41.5779,41.5402,41.5553,17800.0
2009-12-09 14:25:00,55.13,55.14,55.07,55.09,23500.0,41.5477,41.5553,41.5025,41.5176,23500.0
2009-12-09 14:30:00,55.09,55.16,55.08,55.15,20000.0,41.5176,41.5703,41.5101,41.5628,20000.0
2009-12-09 14:35:00,55.14,55.23,55.14,55.19,21000.0,41.5553,41.6231,41.5553,41.5929,21000.0
2009-12-09 14:40:00,55.19,55.24,55.19,55.22,9200.0,41.5929,41.6306,41.5929,41.6156,9200.0
2009-12-09 14:45:00,55.24,55.26,55.23,55.23,11800.0,41.6306,41.6457,41.6231,41.6231,11800.0
2009-12-09 14:50:00,55.23,55.27,55.22,55.25,23800.0,41.6231,41.6532,41.6156,41.6382,23800.0
2009-12-09 14:55:00,55.24,55.28,55.23,55.23,19400.0,41.6306,41.6608,41.6231,41.6231,19400.0
2009-12-09 15:00:00,55.24,55.34,55.24,55.34,13100.0,41.6306,41.706,41.6306,41.706,13100.0
2009-12-09 15:05:00,55.35,55.4,55.33,55.38,18400.0,41.7135,41.7512,41.6985,41.7361,18400.0
2009-12-09 15:10:00,55.38,55.45,55.37,55.44,25400.0,41.7361,41.7889,41.7286,41.7814,25400.0
2009-12-09 15:15:00,55.45,55.46,55.41,55.44,26000.0,41.7889,41.7964,41.7587,41.7814,26000.0
2009-12-09 15:20:00,55.45,55.51,55.44,55.48,41200.0,41.7889,41.8341,41.7814,41.8115,41200.0
2009-12-09 15:25:00,55.47,55.47,55.42,55.43,22500.0,41.804,41.804,41.7663,41.7738,22500.0
2009-12-09 15:30:00,55.42,55.44,55.41,55.42,49400.0,41.7663,41.7814,41.7587,41.7663,49400.0
2009-12-09 15:35:00,55.45,55.45,55.36,55.37,23100.0,41.7889,41.7889,41.7211,41.7286,23100.0
2009-12-09 15:40:00,55.38,55.43,55.37,55.41,31100.0,41.7361,41.7738,41.7286,41.7587,31100.0
2009-12-09 15:45:00,55.42,55.47,55.4,55.43,22000.0,41.7663,41.804,41.7512,41.7738,22000.0
2009-12-09 15:50:00,55.44,55.44,55.37,55.42,41300.0,41.7814,41.7814,41.7286,41.7663,41300.0
2009-12-09 15:55:00,55.43,55.46,55.39,55.44,24600.0,41.7738,41.7964,41.7437,41.7814,24600.0
2009-12-10 09:30:00,55.75,55.88,55.75,55.86,32500.0,42.015,42.113,42.015,42.0979,32500.0
2009-12-10 09:35:00,55.81,55.96,55.81,55.91,14500.0,42.0602,42.1732,42.0602,42.1356,14500.0
2009-12-10 09:40:00,55.94,55.97,55.9,55.92,11900.0,42.1582,42.1808,42.128,42.1431,11900.0
2009-12-10 09:45:00,55.94,55.97,55.9,55.92,13800.0,42.1582,42.1808,42.128,42.1431,13800.0
2009-12-10 09:50:00,55.91,55.92,55.8,55.8,11700.0,42.1356,42.1431,42.0527,42.0527,11700.0
2009-12-10 09:55:00,55.82,55.85,55.79,55.84,22300.0,42.0677,42.0903,42.0451,42.0828,22300.0
2009-12-10 10:00:00,55.82,55.82,55.75,55.77,17600.0,42.0677,42.0677,42.015,42.0301,17600.0
2009-12-10 10:05:00,55.74,55.78,55.73,55.75,10700.0,42.0074,42.0376,41.9999,42.015,10700.0
2009-12-10 10:10:00,55.74,55.78,55.67,55.69,21900.0,42.0074,42.0376,41.9547,41.9698,21900.0
2009-12-10 10:15:00,55.69,55.73,55.65,55.68,11600.0,41.9698,41.9999,41.9396,41.9622,11600.0
2009-12-10 10:20:00,55.66,55.75,55.65,55.75,10900.0,41.9472,42.015,41.9396,42.015,10900.0
2009-12-10 10:25:00,55.74,55.84,55.72,55.81,8100.0,42.0074,42.0828,41.9924,42.0602,8100.0
2009-12-10 10:30:00,55.8,55.86,55.79,55.81,13300.0,42.0527,42.0979,42.0451,42.0602,13300.0
2009-12-10 10:35:00,55.79,55.81,55.78,55.81,6100.0,42.0451,42.0602,42.0376,42.0602,6100.0
2009-12-10 10:40:00,55.8,55.88,55.78,55.78,20900.0,42.0527,42.113,42.0376,42.0376,20900.0
2009-12-10 10:45:00,55.78,55.83,55.75,55.81,6000.0,42.0376,42.0753,42.015,42.0602,6000.0
2009-12-10 10:50:00,55.81,55.81,55.79,55.8,2900.0,42.0602,42.0602,42.0451,42.0527,2900.0
2009-12-10 10:55:00,55.79,55.84,55.78,55.82,5200.0,42.0451,42.0828,42.0376,42.0677,5200.0
2009-12-10 11:00:00,55.79,55.84,55.78,55.84,5900.0,42.0451,42.0828,42.0376,42.0828,5900.0
2009-12-10 11:05:00,55.82,55.82,55.78,55.8,8000.0,42.0677,42.0677,42.0376,42.0527,8000.0
2009-12-10 11:10:00,55.8,55.84,55.79,55.83,7500.0,42.0527,42.0828,42.0451,42.0753,7500.0
2009-12-10 11:15:00,55.82,55.91,55.82,55.88,12800.0,42.0677,42.1356,42.0677,42.113,12800.0
2009-12-10 11:20:00,55.88,55.88,55.83,55.85,13300.0,42.113,42.113,42.0753,42.0903,13300.0
2009-12-10 11:25:00,55.85,55.86,55.82,55.82,4400.0,42.0903,42.0979,42.0677,42.0677,4400.0
2009-12-10 11:30:00,55.83,55.87,55.81,55.85,17700.0,42.0753,42.1054,42.0602,42.0903,17700.0
2009-12-10 11:35:00,55.84,55.87,55.83,55.86,15200.0,42.0828,42.1054,42.0753,42.0979,15200.0
2009-12-10 11:40:00,55.85,55.85,55.79,55.83,11100.0,42.0903,42.0903,42.0451,42.0753,11100.0
2009-12-10 11:45:00,55.83,55.85,55.81,55.85,4100.0,42.0753,42.0903,42.0602,42.0903,4100.0
2009-12-10 11:50:00,55.83,55.83,55.79,55.82,4200.0,42.0753,42.0753,42.0451,42.0677,4200.0
2009-12-10 11:55:00,55.8,55.83,55.8,55.83,3800.0,42.0527,42.0753,42.0527,42.0753,3800.0
2009-12-10 12:00:00,55.81,55.84,55.81,55.84,6100.0,42.0602,42.0828,42.0602,42.0828,6100.0
2009-12-10 12:05:00,55.84,55.89,55.82,55.84,28600.0,42.0828,42.1205,42.0677,42.0828,28600.0
2009-12-10 12:10:00,55.85,55.85,55.8,55.8,9000.0,42.0903,42.0903,42.0527,42.0527,9000.0
2009-12-10 12:15:00,55.79,55.82,55.78,55.8,6900.0,42.0451,42.0677,42.0376,42.0527,6900.0
2009-12-10 12:20:00,55.79,55.81,55.79,55.79,8600.0,42.0451,42.0602,42.0451,42.0451,8600.0
2009-12-10 12:25:00,55.79,55.8,55.77,55.79,3500.0,42.0451,42.0527,42.0301,42.0451,3500.0
2009-12-10 12:30:00,55.78,55.81,55.76,55.81,8300.0,42.0376,42.0602,42.0225,42.0602,8300.0
2009-12-10 12:35:00,55.79,55.79,55.75,55.78,6800.0,42.0451,42.0451,42.015,42.0376,6800.0
2009-12-10 12:40:00,55.79,55.82,55.77,55.8,11100.0,42.0451,42.0677,42.0301,42.0527,11100.0
2009-12-10 12:45:00,55.81,55.85,55.81,55.84,9400.0,42.0602,42.0903,42.0602,42.0828,9400.0
2009-12-10 12:50:00,55.84,55.84,55.83,55.84,2800.0,42.0828,42.0828,42.0753,42.0828,2800.0
2009-12-10 12:55:00,55.84,55.85,55.82,55.84,1900.0,42.0828,42.0903,42.0677,42.0828,1900.0
2009-12-10 13:00:00,55.84,55.84,55.75,55.78,12700.0,42.0828,42.0828,42.015,42.0376,12700.0
2009-12-10 13:05:00,55.78,55.83,55.75,55.76,23100.0,42.0376,42.0753,42.015,42.0225,23100.0
2009-12-10 13:10:00,55.74,55.76,55.7,55.71,21100.0,42.0074,42.0225,41.9773,41.9848,21100.0
2009-12-10 13:15:00,55.7,55.73,55.68,55.68,15900.0,41.9773,41.9999,41.9622,41.9622,15900.0
2009-12-10 13:20:00,55.69,55.71,55.69,55.71,14400.0,41.9698,41.9848,41.9698,41.9848,14400.0
2009-12-10 13:25:00,55.71,55.72,55.71,55.72,5300.0,41.9848,41.9924,41.9848,41.9924,5300.0
2009-12-10 13:30:00,55.72,55.74,55.72,55.72,8400.0,41.9924,42.0074,41.9924,41.9924,8400.0
2009-12-10 13:35:00,55.73,55.79,55.72,55.78,6200.0,41.9999,42.0451,41.9924,42.0376,6200.0
2009-12-10 13:40:00,55.78,55.78,55.74,55.78,6000.0,42.0376,42.0376,42.0074,42.0376,6000.0
2009-12-10 13:45:00,55.77,55.77,55.74,55.76,5400.0,42.0301,42.0301,42.0074,42.0225,5400.0
2009-12-10 13:50:00,55.76,55.77,55.72,55.74,7700.0,42.0225,42.0301,41.9924,42.0074,7700.0
2009-12-10 13:55:00,55.73,55.8,55.72,55.8,7900.0,41.9999,42.0527,41.9924,42.0527,7900.0
2009-12-10 14:00:00,55.8,55.81,55.77,55.81,11900.0,42.0527,42.0602,42.0301,42.0602,11900.0
2009-12-10 14:05:00,55.81,55.84,55.81,55.81,7600.0,42.0602,42.0828,42.0602,42.0602,7600.0
2009-12-10 14:10:00,55.81,55.83,55.79,55.83,11900.0,42.0602,42.0753,42.0451,42.0753,11900.0
2009-12-10 14:15:00,55.83,55.87,55.83,55.86,8500.0,42.0753,42.1054,42.0753,42.0979,8500.0
2009-12-10 14:20:00,55.87,55.87,55.85,55.85,7800.0,42.1054,42.1054,42.0903,42.0903,7800.0
2009-12-10 14:25:00,55.85,55.87,55.85,55.85,26100.0,42.0903,42.1054,42.0903,42.0903,26100.0
2009-12-10 14:30:00,55.87,55.87,55.86,55.87,1900.0,42.1054,42.1054,42.0979,42.1054,1900.0
2009-12-10 14:35:00,55.87,55.87,55.83,55.83,8300.0,42.1054,42.1054,42.0753,42.0753,8300.0
2009-12-10 14:40:00,55.84,55.84,55.79,55.8,6300.0,42.0828,42.0828,42.0451,42.0527,6300.0
2009-12-10 14:45:00,55.81,55.83,55.8,55.82,12800.0,42.0602,42.0753,42.0527,42.0677,12800.0
2009-12-10 14:50:00,55.82,55.82,55.8,55.81,10800.0,42.0677,42.0677,42.0527,42.0602,10800.0
2009-12-10 14:55:00,55.82,55.83,55.8,55.8,14100.0,42.0677,42.0753,42.0527,42.0527,14100.0
2009-12-10 15:00:00,55.8,55.81,55.74,55.75,5700.0,42.0527,42.0602,42.0074,42.015,5700.0
2009-12-10 15:05:00,55.75,55.78,55.75,55.76,7400.0,42.015,42.0376,42.015,42.0225,7400.0
2009-12-10 15:10:00,55.75,55.8,55.75,55.79,13100.0,42.015,42.0527,42.015,42.0451,13100.0
2009-12-10 15:15:00,55.76,55.78,55.74,55.74,10600.0,42.0225,42.0376,42.0074,42.0074,10600.0
2009-12-10 15:20:00,55.75,55.75,55.69,55.7,11100.0,42.015,42.015,41.9698,41.9773,11100.0
2009-12-10 15:25:00,55.7,55.7,55.6,55.64,22800.0,41.9773,41.9773,41.9019,41.9321,22800.0
2009-12-10 15:30:00,55.63,55.67,55.62,55.65,14900.0,41.9245,41.9547,41.917,41.9396,14900.0
2009-12-10 15:35:00,55.65,55.71,55.64,55.71,13600.0,41.9396,41.9848,41.9321,41.9848,13600.0
2009-12-10 15:40:00,55.71,55.71,55.67,55.7,8700.0,41.9848,41.9848,41.9547,41.9773,8700.0
2009-12-10 15:45:00,55.7,55.73,55.68,55.73,13700.0,41.9773,41.9999,41.9622,41.9999,13700.0
2009-12-10 15:50:00,55.75,55.75,55.68,55.7,20200.0,42.015,42.015,41.9622,41.9773,20200.0
2009-12-10 15:55:00,55.7,55.73,55.69,55.7,39300.0,41.9773,41.9999,41.9698,41.9773,39300.0
2009-12-11 09:30:00,55.89,56.02,55.89,55.93,41200.0,42.1205,42.2185,42.1205,42.1506,41200.0
2009-12-11 09:35:00,55.91,55.97,55.91,55.94,24200.0,42.1356,42.1808,42.1356,42.1582,24200.0
2009-12-11 09:40:00,55.97,56.01,55.93,55.93,17000.0,42.1808,42.2109,42.1506,42.1506,17000.0
2009-12-11 09:45:00,55.94,55.98,55.86,55.87,26700.0,42.1582,42.1883,42.0979,42.1054,26700.0
2009-12-11 09:50:00,55.88,55.98,55.82,55.98,48600.0,42.113,42.1883,42.0677,42.1883,48600.0
2009-12-11 09:55:00,55.98,56.06,55.89,55.99,75800.0,42.1883,42.2486,42.1205,42.1959,75800.0
2009-12-11 10:00:00,56.02,56.02,55.96,55.97,20400.0,42.2185,42.2185,42.1732,42.1808,20400.0
2009-12-11 10:05:00,55.96,55.97,55.88,55.92,20500.0,42.1732,42.1808,42.113,42.1431,20500.0
2009-12-11 10:10:00,55.93,55.97,55.91,55.95,25000.0,42.1506,42.1808,42.1356,42.1657,25000.0
2009-12-11 10:15:00,55.94,55.95,55.85,55.92,28300.0,42.1582,42.1657,42.0903,42.1431,28300.0
2009-12-11 10:20:00,55.91,55.91,55.87,55.9,15200.0,42.1356,42.1356,42.1054,42.128,15200.0
2009-12-11 10:25:00,55.9,55.96,55.9,55.94,10200.0,42.128,42.1732,42.128,42.1582,10200.0
2009-12-11 10:30:00,55.95,56.01,55.92,55.98,84200.0,42.1657,42.2109,42.1431,42.1883,84200.0
2009-12-11 10:35:00,55.97,56.01,55.95,55.98,13500.0,42.1808,42.2109,42.1657,42.1883,13500.0
2009-12-11 10:40:00,55.97,55.97,55.93,55.95,5200.0,42.1808,42.1808,42.1506,42.1657,5200.0
2009-12-11 10:45:00,55.95,55.99,55.94,55.96,46000.0,42.1657,42.1959,42.1582,42.1732,46000.0
2009-12-11 10:50:00,55.97,56.0,55.96,55.99,11000.0,42.1808,42.2034,42.1732,42.1959,11000.0
2009-12-11 10:55:00,56.0,56.06,55.97,56.01,7800.0,42.2034,42.2486,42.1808,42.2109,7800.0
2009-12-11 11:00:00,56.01,56.01,55.92,55.92,4800.0,42.2109,42.2109,42.1431,42.1431,4800.0
2009-12-11 11:05:00,55.92,55.92,55.88,55.88,5600.0,42.1431,42.1431,42.113,42.113,5600.0
2009-12-11 11:10:00,55.89,55.9,55.88,55.9,3800.0,42.1205,42.128,42.113,42.128,3800.0
2009-12-11 11:15:00,55.9,55.93,55.86,55.87,4900.0,42.128,42.1506,42.0979,42.1054,4900.0
2009-12-11 11:20:00,55.87,55.87,55.75,55.75,14800.0,42.1054,42.1054,42.015,42.015,14800.0
2009-12-11 11:25:00,55.77,55.78,55.71,55.75,20500.0,42.0301,42.0376,41.9848,42.015,20500.0
2009-12-11 11:30:00,55.75,55.77,55.72,55.76,9900.0,42.015,42.0301,41.9924,42.0225,9900.0
2009-12-11 11:35:00,55.76,55.8,55.73,55.8,4400.0,42.0225,42.0527,41.9999,42.0527,4400.0
2009-12-11 11:40:00,55.78,55.78,55.72,55.74,11100.0,42.0376,42.0376,41.9924,42.0074,11100.0
2009-12-11 11:45:00,55.74,55.74,55.67,55.7,14600.0,42.0074,42.0074,41.9547,41.9773,14600.0
2009-12-11 11:50:00,55.71,55.76,55.7,55.76,3800.0,41.9848,42.0225,41.9773,42.0225,3800.0
2009-12-11 11:55:00,55.75,55.76,55.7,55.75,9500.0,42.015,42.0225,41.9773,42.015,9500.0
2009-12-11 12:00:00,55.76,55.78,55.76,55.77,3300.0,42.0225,42.0376,42.0225,42.0301,3300.0
2009-12-11 12:05:00,55.77,55.81,55.77,55.8,4400.0,42.0301,42.0602,42.0301,42.0527,4400.0
2009-12-11 12:10:00,55.82,55.84,55.81,55.81,3700.0,42.0677,42.0828,42.0602,42.0602,3700.0
2009-12-11 12:15:00,55.8,55.82,55.8,55.81,5000.0,42.0527,42.0677,42.0527,42.0602,5000.0
2009-12-11 12:20:00,55.81,55.84,55.8,55.81,9500.0,42.0602,42.0828,42.0527,42.0602,9500.0
2009-12-11 12:25:00,55.82,55.83,55.81,55.82,1000.0,42.0677,42.0753,42.0602,42.0677,1000.0
2009-12-11 12:30:00,55.81,55.83,55.8,55.81,4700.0,42.0602,42.0753,42.0527,42.0602,4700.0
2009-12-11 12:35:00,55.84,55.84,55.82,55.83,3700.0,42.0828,42.0828,42.0677,42.0753,3700.0
2009-12-11 12:40:00,55.84,55.84,55.81,55.84,13800.0,42.0828,42.0828,42.0602,42.0828,13800.0
2009-12-11 12:45:00,55.83,55.85,55.81,55.84,64200.0,42.0753,42.0903,42.0602,42.0828,64200.0
2009-12-11 12:50:00,55.86,55.92,55.86,55.92,5300.0,42.0979,42.1431,42.0979,42.1431,5300.0
2009-12-11 12:55:00,55.92,55.92,55.91,55.92,2200.0,42.1431,42.1431,42.1356,42.1431,2200.0
2009-12-11 13:00:00,55.94,55.94,55.89,55.9,10300.0,42.1582,42.1582,42.1205,42.128,10300.0
2009-12-11 13:05:00,55.9,55.92,55.9,55.91,72500.0,42.128,42.1431,42.128,42.1356,72500.0
2009-12-11 13:10:00,55.91,55.91,55.89,55.89,2000.0,42.1356,42.1356,42.1205,42.1205,2000.0
2009-12-11 13:15:00,55.9,55.94,55.89,55.92,17600.0,42.128,42.1582,42.1205,42.1431,17600.0
2009-12-11 13:20:00,55.92,55.92,55.9,55.9,2500.0,42.1431,42.1431,42.128,42.128,2500.0
2009-12-11 13:25:00,55.9,55.91,55.88,55.91,15200.0,42.128,42.1356,42.113,42.1356,15200.0
2009-12-11 13:30:00,55.92,55.92,55.89,55.9,4100.0,42.1431,42.1431,42.1205,42.128,4100.0
2009-12-11 13:35:00,55.89,55.95,55.89,55.93,6000.0,42.1205,42.1657,42.1205,42.1506,6000.0
2009-12-11 13:40:00,55.94,55.95,55.93,55.93,43300.0,42.1582,42.1657,42.1506,42.1506,43300.0
2009-12-11 13:45:00,55.92,55.93,55.9,55.92,10300.0,42.1431,42.1506,42.128,42.1431,10300.0
2009-12-11 13:50:00,55.91,55.93,55.9,55.92,3300.0,42.1356,42.1506,42.128,42.1431,3300.0
2009-12-11 13:55:00,55.91,55.93,55.9,55.91,4300.0,42.1356,42.1506,42.128,42.1356,4300.0
2009-12-11 14:00:00,55.91,55.95,55.9,55.94,14400.0,42.1356,42.1657,42.128,42.1582,14400.0
2009-12-11 14:05:00,55.95,56.0,55.95,55.99,15500.0,42.1657,42.2034,42.1657,42.1959,15500.0
2009-12-11 14:10:00,55.98,56.0,55.98,55.98,11500.0,42.1883,42.2034,42.1883,42.1883,11500.0
2009-12-11 14:15:00,55.98,55.98,55.97,55.98,2500.0,42.1883,42.1883,42.1808,42.1883,2500.0
2009-12-11 14:20:00,55.96,55.99,55.95,55.96,11800.0,42.1732,42.1959,42.1657,42.1732,11800.0
2009-12-11 14:25:00,55.96,55.97,55.94,55.94,6100.0,42.1732,42.1808,42.1582,42.1582,6100.0
2009-12-11 14:30:00,55.94,55.96,55.94,55.95,8300.0,42.1582,42.1732,42.1582,42.1657,8300.0
2009-12-11 14:35:00,55.94,55.94,55.9,55.92,11400.0,42.1582,42.1582,42.128,42.1431,11400.0
2009-12-11 14:40:00,55.91,55.94,55.87,55.93,15100.0,42.1356,42.1582,42.1054,42.1506,15100.0
2009-12-11 14:45:00,55.92,55.98,55.9,55.94,13100.0,42.1431,42.1883,42.128,42.1582,13100.0
2009-12-11 14:50:00,55.93,55.97,55.93,55.93,14200.0,42.1506,42.1808,42.1506,42.1506,14200.0
2009-12-11 14:55:00,55.93,55.94,55.9,55.9,8200.0,42.1506,42.1582,42.128,42.128,8200.0
2009-12-11 15:00:00,55.9,55.93,55.89,55.92,7000.0,42.128,42.1506,42.1205,42.1431,7000.0
2009-12-11 15:05:00,55.92,55.93,55.91,55.91,3800.0,42.1431,42.1506,42.1356,42.1356,3800.0
2009-12-11 15:10:00,55.92,55.96,55.92,55.96,2200.0,42.1431,42.1732,42.1431,42.1732,2200.0
2009-12-11 15:15:00,55.96,55.96,55.92,55.92,13500.0,42.1732,42.1732,42.1431,42.1431,13500.0
2009-12-11 15:20:00,55.92,55.95,55.9,55.95,7400.0,42.1431,42.1657,42.128,42.1657,7400.0
2009-12-11 15:25:00,55.94,56.0,55.94,56.0,10900.0,42.1582,42.2034,42.1582,42.2034,10900.0
2009-12-11 15:30:00,56.01,56.04,55.98,56.0,23000.0,42.2109,42.2335,42.1883,42.2034,23000.0
2009-12-11 15:35:00,55.99,56.02,55.99,56.01,9700.0,42.1959,42.2185,42.1959,42.2109,9700.0
2009-12-11 15:40:00,55.99,55.99,55.89,55.91,24500.0,42.1959,42.1959,42.1205,42.1356,24500.0
2009-12-11 15:45:00,55.91,55.93,55.86,55.91,23600.0,42.1356,42.1506,42.0979,42.1356,23600.0
2009-12-11 15:50:00,55.91,55.94,55.88,55.93,22600.0,42.1356,42.1582,42.113,42.1506,22600.0
2009-12-11 15:55:00,55.94,55.99,55.94,55.99,28400.0,42.1582,42.1959,42.1582,42.1959,28400.0
2009-12-14 09:30:00,56.37,56.37,56.29,56.3,55100.0,42.4822,42.4822,42.4219,42.4295,55100.0
2009-12-14 09:35:00,56.29,56.3,56.22,56.28,29900.0,42.4219,42.4295,42.3692,42.4144,29900.0
2009-12-14 09:40:00,56.25,56.25,56.18,56.21,29500.0,42.3918,42.3918,42.339,42.3617,29500.0
2009-12-14 09:45:00,56.2,56.26,56.17,56.23,12700.0,42.3541,42.3993,42.3315,42.3767,12700.0
2009-12-14 09:50:00,56.21,56.28,56.19,56.24,6900.0,42.3617,42.4144,42.3466,42.3843,6900.0
2009-12-14 09:55:00,56.26,56.27,56.18,56.21,8100.0,42.3993,42.4069,42.339,42.3617,8100.0
2009-12-14 10:00:00,56.21,56.22,56.13,56.13,10600.0,42.3617,42.3692,42.3014,42.3014,10600.0
2009-12-14 10:05:00,56.15,56.15,56.1,56.13,19700.0,42.3164,42.3164,42.2788,42.3014,19700.0
2009-12-14 10:10:00,56.13,56.18,56.13,56.18,11900.0,42.3014,42.339,42.3014,42.339,11900.0
2009-12-14 10:15:00,56.17,56.18,56.1,56.11,14900.0,42.3315,42.339,42.2788,42.2863,14900.0
2009-12-14 10:20:00,56.1,56.14,56.08,56.12,22100.0,42.2788,42.3089,42.2637,42.2938,22100.0
2009-12-14 10:25:00,56.12,56.19,56.12,56.18,16200.0,42.2938,42.3466,42.2938,42.339,16200.0
2009-12-14 10:30:00,56.17,56.21,56.16,56.19,17900.0,42.3315,42.3617,42.324,42.3466,17900.0
2009-12-14 10:35:00,56.2,56.21,56.16,56.17,4700.0,42.3541,42.3617,42.324,42.3315,4700.0
2009-12-14 10:40:00,56.16,56.16,56.14,56.15,7900.0,42.324,42.324,42.3089,42.3164,7900.0
2009-12-14 10:45:00,56.15,56.18,56.13,56.18,5300.0,42.3164,42.339,42.3014,42.339,5300.0
2009-12-14 10:50:00,56.18,56.24,56.18,56.24,4900.0,42.339,42.3843,42.339,42.3843,4900.0
2009-12-14 10:55:00,56.24,56.27,56.2,56.21,19600.0,42.3843,42.4069,42.3541,42.3617,19600.0
2009-12-14 11:00:00,56.21,56.24,56.19,56.19,7300.0,42.3617,42.3843,42.3466,42.3466,7300.0
2009-12-14 11:05:00,56.2,56.21,56.17,56.2,7800.0,42.3541,42.3617,42.3315,42.3541,7800.0
2009-12-14 11:10:00,56.22,56.23,56.22,56.23,15100.0,42.3692,42.3767,42.3692,42.3767,15100.0
2009-12-14 11:15:00,56.23,56.24,56.22,56.22,3600.0,42.3767,42.3843,42.3692,42.3692,3600.0
2009-12-14 11:20:00,56.23,56.31,56.23,56.29,7600.0,42.3767,42.437,42.3767,42.4219,7600.0
2009-12-14 11:25:00,56.29,56.31,56.27,56.3,5900.0,42.4219,42.437,42.4069,42.4295,5900.0
2009-12-14 11:30:00,56.3,56.32,56.28,56.31,14900.0,42.4295,42.4446,42.4144,42.437,14900.0
2009-12-14 11:35:00,56.31,56.33,56.31,56.32,4500.0,42.437,42.4521,42.437,42.4446,4500.0
2009-12-14 11:40:00,56.35,56.37,56.33,56.34,7600.0,42.4672,42.4822,42.4521,42.4596,7600.0
2009-12-14 11:45:00,56.35,56.35,56.32,56.32,5800.0,42.4672,42.4672,42.4446,42.4446,5800.0
2009-12-14 11:50:00,56.32,56.32,56.29,56.29,6200.0,42.4446,42.4446,42.4219,42.4219,6200.0
2009-12-14 11:55:00,56.31,56.31,56.28,56.3,8500.0,42.437,42.437,42.4144,42.4295,8500.0
2009-12-14 12:00:00,56.3,56.32,56.3,56.31,2200.0,42.4295,42.4446,42.4295,42.437,2200.0
2009-12-14 12:05:00,56.33,56.33,56.31,56.33,4400.0,42.4521,42.4521,42.437,42.4521,4400.0
2009-12-14 12:10:00,56.32,56.34,56.32,56.34,7100.0,42.4446,42.4596,42.4446,42.4596,7100.0
2009-12-14 12:15:00,56.33,56.34,56.32,56.34,4200.0,42.4521,42.4596,42.4446,42.4596,4200.0
2009-12-14 12:20:00,56.33,56.35,56.33,56.33,1100.0,42.4521,42.4672,42.4521,42.4521,1100.0
2009-12-14 12:25:00,56.33,56.36,56.33,56.35,7000.0,42.4521,42.4747,42.4521,42.4672,7000.0
2009-12-14 12:30:00,56.36,56.36,56.35,56.36,5800.0,42.4747,42.4747,42.4672,42.4747,5800.0
2009-12-14 12:35:00,56.36,56.39,56.36,56.39,3400.0,42.4747,42.4973,42.4747,42.4973,3400.0
2009-12-14 12:40:00,56.39,56.43,56.38,56.42,19200.0,42.4973,42.5275,42.4898,42.5199,19200.0
2009-12-14 12:45:00,56.43,56.43,56.4,56.4,15700.0,42.5275,42.5275,42.5048,42.5048,15700.0
2009-12-14 12:50:00,56.41,56.41,56.38,56.39,10200.0,42.5124,42.5124,42.4898,42.4973,10200.0
2009-12-14 12:55:00,56.39,56.4,56.38,56.39,4100.0,42.4973,42.5048,42.4898,42.4973,4100.0
2009-12-14 13:00:00,56.38,56.39,56.37,56.39,7200.0,42.4898,42.4973,42.4822,42.4973,7200.0
2009-12-14 13:05:00,56.38,56.39,56.35,56.35,20800.0,42.4898,42.4973,42.4672,42.4672,20800.0
2009-12-14 13:10:00,56.35,56.35,56.33,56.33,16900.0,42.4672,42.4672,42.4521,42.4521,16900.0
2009-12-14 13:15:00,56.34,56.35,56.32,56.32,5300.0,42.4596,42.4672,42.4446,42.4446,5300.0
2009-12-14 13:20:00,56.33,56.34,56.33,56.34,4200.0,42.4521,42.4596,42.4521,42.4596,4200.0
2009-12-14 13:25:00,56.35,56.36,56.34,56.36,4300.0,42.4672,42.4747,42.4596,42.4747,4300.0
2009-12-14 13:30:00,56.34,56.36,56.34,56.34,2000.0,42.4596,42.4747,42.4596,42.4596,2000.0
2009-12-14 13:35:00,56.34,56.36,56.3,56.32,8000.0,42.4596,42.4747,42.4295,42.4446,8000.0
2009-12-14 13:40:00,56.32,56.32,56.25,56.27,9800.0,42.4446,42.4446,42.3918,42.4069,9800.0
2009-12-14 13:45:00,56.28,56.32,56.27,56.31,6800.0,42.4144,42.4446,42.4069,42.437,6800.0
2009-12-14 13:50:00,56.32,56.34,56.31,56.34,7200.0,42.4446,42.4596,42.437,42.4596,7200.0
2009-12-14 13:55:00,56.33,56.37,56.32,56.35,23600.0,42.4521,42.4822,42.4446,42.4672,23600.0
2009-12-14 14:00:00,56.36,56.36,56.35,56.35,5300.0,42.4747,42.4747,42.4672,42.4672,5300.0
2009-12-14 14:05:00,56.34,56.35,56.33,56.35,2900.0,42.4596,42.4672,42.4521,42.4672,2900.0
2009-12-14 14:10:00,56.35,56.37,56.35,56.36,8200.0,42.4672,42.4822,42.4672,42.4747,8200.0
2009-12-14 14:15:00,56.36,56.37,56.34,56.36,9200.0,42.4747,42.4822,42.4596,42.4747,9200.0
2009-12-14 14:20:00,56.36,56.37,56.36,56.37,4500.0,42.4747,42.4822,42.4747,42.4822,4500.0
2009-12-14 14:25:00,56.36,56.36,56.33,56.33,23400.0,42.4747,42.4747,42.4521,42.4521,23400.0
2009-12-14 14:30:00,56.33,56.35,56.33,56.35,2500.0,42.4521,42.4672,42.4521,42.4672,2500.0
2009-12-14 14:35:00,56.36,56.4,56.36,56.37,9500.0,42.4747,42.5048,42.4747,42.4822,9500.0
2009-12-14 14:40:00,56.39,56.4,56.37,56.37,8500.0,42.4973,42.5048,42.4822,42.4822,8500.0
2009-12-14 14:45:00,56.36,56.38,56.36,56.38,14900.0,42.4747,42.4898,42.4747,42.4898,14900.0
2009-12-14 14:50:00,56.38,56.4,56.37,56.39,15900.0,42.4898,42.5048,42.4822,42.4973,15900.0
2009-12-14 14:55:00,56.39,56.39,56.32,56.36,19700.0,42.4973,42.4973,42.4446,42.4747,19700.0
2009-12-14 15:00:00,56.35,56.38,56.33,56.36,10100.0,42.4672,42.4898,42.4521,42.4747,10100.0
2009-12-14 15:05:00,56.37,56.39,56.37,56.39,8500.0,42.4822,42.4973,42.4822,42.4973,8500.0
2009-12-14 15:10:00,56.39,56.41,56.38,56.38,38000.0,42.4973,42.5124,42.4898,42.4898,38000.0
2009-12-14 15:15:00,56.39,56.4,56.38,56.39,8800.0,42.4973,42.5048,42.4898,42.4973,8800.0
2009-12-14 15:20:00,56.38,56.39,56.37,56.37,17300.0,42.4898,42.4973,42.4822,42.4822,17300.0
2009-12-14 15:25:00,56.37,56.4,56.34,56.37,17600.0,42.4822,42.5048,42.4596,42.4822,17600.0
2009-12-14 15:30:00,56.37,56.41,56.37,56.39,7500.0,42.4822,42.5124,42.4822,42.4973,7500.0
2009-12-14 15:35:00,56.4,56.45,56.4,56.44,75800.0,42.5048,42.5425,42.5048,42.535,75800.0
2009-12-14 15:40:00,56.44,56.45,56.4,56.4,159400.0,42.535,42.5425,42.5048,42.5048,159400.0
2009-12-14 15:45:00,56.41,56.43,56.41,56.42,15200.0,42.5124,42.5275,42.5124,42.5199,15200.0
2009-12-14 15:50:00,56.44,56.44,56.41,56.42,35100.0,42.535,42.535,42.5124,42.5199,35100.0
2009-12-14 15:55:00,56.42,56.45,56.41,56.44,22100.0,42.5199,42.5425,42.5124,42.535,22100.0
2009-12-15 09:30:00,56.21,56.27,56.17,56.17,54600.0,42.3617,42.4069,42.3315,42.3315,54600.0
2009-12-15 09:35:00,56.19,56.25,56.19,56.2,29300.0,42.3466,42.3918,42.3466,42.3541,29300.0
2009-12-15 09:40:00,56.19,56.22,56.18,56.19,10600.0,42.3466,42.3692,42.339,42.3466,10600.0
2009-12-15 09:45:00,56.23,56.23,56.15,56.16,3800.0,42.3767,42.3767,42.3164,42.324,3800.0
2009-12-15 09:50:00,56.18,56.18,56.14,56.18,23300.0,42.339,42.339,42.3089,42.339,23300.0
2009-12-15 09:55:00,56.18,56.21,56.17,56.18,22700.0,42.339,42.3617,42.3315,42.339,22700.0
2009-12-15 10:00:00,56.17,56.22,56.17,56.21,36900.0,42.3315,42.3692,42.3315,42.3617,36900.0
2009-12-15 10:05:00,56.21,56.26,56.17,56.24,29100.0,42.3617,42.3993,42.3315,42.3843,29100.0
2009-12-15 10:10:00,56.24,56.27,56.22,56.25,225300.0,42.3843,42.4069,42.3692,42.3918,225300.0
2009-12-15 10:15:00,56.26,56.35,56.26,56.32,60300.0,42.3993,42.4672,42.3993,42.4446,60300.0
2009-12-15 10:20:00,56.32,56.34,56.32,56.33,18300.0,42.4446,42.4596,42.4446,42.4521,18300.0
2009-12-15 10:25:00,56.33,56.33,56.3,56.32,6200.0,42.4521,42.4521,42.4295,42.4446,6200.0
2009-12-15 10:30:00,56.32,56.35,56.32,56.33,5600.0,42.4446,42.4672,42.4446,42.4521,5600.0
2009-12-15 10:35:00,56.33,56.34,56.32,56.34,17200.0,42.4521,42.4596,42.4446,42.4596,17200.0
2009-12-15 10:40:00,56.34,56.41,56.34,56.41,12200.0,42.4596,42.5124,42.4596,42.5124,12200.0
2009-12-15 10:45:00,56.4,56.43,56.38,56.43,13500.0,42.5048,42.5275,42.4898,42.5275,13500.0
2009-12-15 10:50:00,56.43,56.46,56.42,56.44,13900.0,42.5275,42.5501,42.5199,42.535,13900.0
2009-12-15 10:55:00,56.44,56.46,56.43,56.43,6900.0,42.535,42.5501,42.5275,42.5275,6900.0
2009-12-15 11:00:00,56.44,56.44,56.4,56.41,16400.0,42.535,42.535,42.5048,42.5124,16400.0
2009-12-15 11:05:00,56.41,56.42,56.4,56.42,11700.0,42.5124,42.5199,42.5048,42.5199,11700.0
2009-12-15 11:10:00,56.42,56.42,56.39,56.4,4700.0,42.5199,42.5199,42.4973,42.5048,4700.0
2009-12-15 11:15:00,56.4,56.42,56.39,56.4,12200.0,42.5048,42.5199,42.4973,42.5048,12200.0
2009-12-15 11:20:00,56.41,56.41,56.38,56.38,4000.0,42.5124,42.5124,42.4898,42.4898,4000.0
2009-12-15 11:25:00,56.38,56.4,56.37,56.38,15200.0,42.4898,42.5048,42.4822,42.4898,15200.0
2009-12-15 11:30:00,56.37,56.4,56.37,56.4,13900.0,42.4822,42.5048,42.4822,42.5048,13900.0
2009-12-15 11:35:00,56.4,56.41,56.39,56.39,16400.0,42.5048,42.5124,42.4973,42.4973,16400.0
2009-12-15 11:40:00,56.39,56.41,56.38,56.4,14000.0,42.4973,42.5124,42.4898,42.5048,14000.0
2009-12-15 11:45:00,56.39,56.4,56.35,56.37,27600.0,42.4973,42.5048,42.4672,42.4822,27600.0
2009-12-15 11:50:00,56.36,56.36,56.35,56.36,7200.0,42.4747,42.4747,42.4672,42.4747,7200.0
2009-12-15 11:55:00,56.35,56.38,56.35,56.36,21500.0,42.4672,42.4898,42.4672,42.4747,21500.0
2009-12-15 12:00:00,56.37,56.38,56.37,56.37,3800.0,42.4822,42.4898,42.4822,42.4822,3800.0
2009-12-15 12:05:00,56.37,56.4,56.37,56.4,7900.0,42.4822,42.5048,42.4822,42.5048,7900.0
2009-12-15 12:10:00,56.4,56.4,56.39,56.4,6800.0,42.5048,42.5048,42.4973,42.5048,6800.0
2009-12-15 12:15:00,56.39,56.39,56.36,56.36,13100.0,42.4973,42.4973,42.4747,42.4747,13100.0
2009-12-15 12:20:00,56.35,56.37,56.34,56.34,19700.0,42.4672,42.4822,42.4596,42.4596,19700.0
2009-12-15 12:25:00,56.35,56.35,56.35,56.35,4400.0,42.4672,42.4672,42.4672,42.4672,4400.0
2009-12-15 12:30:00,56.35,56.36,56.34,56.34,3200.0,42.4672,42.4747,42.4596,42.4596,3200.0
2009-12-15 12:35:00,56.34,56.35,56.33,56.35,3300.0,42.4596,42.4672,42.4521,42.4672,3300.0
2009-12-15 12:40:00,56.35,56.35,56.3,56.31,9600.0,42.4672,42.4672,42.4295,42.437,9600.0
2009-12-15 12:45:00,56.31,56.31,56.29,56.3,10900.0,42.437,42.437,42.4219,42.4295,10900.0
2009-12-15 12:50:00,56.3,56.31,56.29,56.29,7500.0,42.4295,42.437,42.4219,42.4219,7500.0
2009-12-15 12:55:00,56.3,56.32,56.3,56.31,3000.0,42.4295,42.4446,42.4295,42.437,3000.0
2009-12-15 13:00:00,56.31,56.32,56.27,56.31,10500.0,42.437,42.4446,42.4069,42.437,10500.0
2009-12-15 13:05:00,56.32,56.34,56.32,56.33,4700.0,42.4446,42.4596,42.4446,42.4521,4700.0
2009-12-15 13:10:00,56.33,56.34,56.32,56.32,1000.0,42.4521,42.4596,42.4446,42.4446,1000.0
2009-12-15 13:15:00,56.33,56.33,56.28,56.28,7300.0,42.4521,42.4521,42.4144,42.4144,7300.0
2009-12-15 13:20:00,56.28,56.28,56.24,56.25,7300.0,42.4144,42.4144,42.3843,42.3918,7300.0
2009-12-15 13:25:00,56.25,56.26,56.24,56.25,9100.0,42.3918,42.3993,42.3843,42.3918,9100.0
2009-12-15 13:30:00,56.25,56.28,56.24,56.24,21300.0,42.3918,42.4144,42.3843,42.3843,21300.0
2009-12-15 13:35:00,56.25,56.26,56.23,56.24,25500.0,42.3918,42.3993,42.3767,42.3843,25500.0
2009-12-15 13:40:00,56.24,56.28,56.24,56.27,15400.0,42.3843,42.4144,42.3843,42.4069,15400.0
2009-12-15 13:45:00,56.28,56.29,56.26,56.29,5500.0,42.4144,42.4219,42.3993,42.4219,5500.0
2009-12-15 13:50:00,56.3,56.31,56.28,56.31,7200.0,42.4295,42.437,42.4144,42.437,7200.0
2009-12-15 13:55:00,56.3,56.32,56.29,56.3,6600.0,42.4295,42.4446,42.4219,42.4295,6600.0
2009-12-15 14:00:00,56.3,56.31,56.28,56.31,21500.0,42.4295,42.437,42.4144,42.437,21500.0
2009-12-15 14:05:00,56.31,56.32,56.3,56.3,10100.0,42.437,42.4446,42.4295,42.4295,10100.0
2009-12-15 14:10:00,56.29,56.31,56.28,56.31,6700.0,42.4219,42.437,42.4144,42.437,6700.0
2009-12-15 14:15:00,56.31,56.31,56.28,56.28,21000.0,42.437,42.437,42.4144,42.4144,21000.0
2009-12-15 14:20:00,56.29,56.3,56.28,56.3,5900.0,42.4219,42.4295,42.4144,42.4295,5900.0
2009-12-15 14:25:00,56.3,56.3,56.27,56.3,30800.0,42.4295,42.4295,42.4069,42.4295,30800.0
2009-12-15 14:30:00,56.29,56.3,56.28,56.29,11900.0,42.4219,42.4295,42.4144,42.4219,11900.0
2009-12-15 14:35:00,56.29,56.31,56.29,56.29,3500.0,42.4219,42.437,42.4219,42.4219,3500.0
2009-12-15 14:40:00,56.29,56.32,56.29,56.32,6700.0,42.4219,42.4446,42.4219,42.4446,6700.0
2009-12-15 14:45:00,56.32,56.33,56.31,56.31,2300.0,42.4446,42.4521,42.437,42.437,2300.0
2009-12-15 14:50:00,56.32,56.33,56.27,56.27,16300.0,42.4446,42.4521,42.4069,42.4069,16300.0
2009-12-15 14:55:00,56.27,56.28,56.26,56.27,30800.0,42.4069,42.4144,42.3993,42.4069,30800.0
2009-12-15 15:00:00,56.27,56.31,56.27,56.31,13300.0,42.4069,42.437,42.4069,42.437,13300.0
2009-12-15 15:05:00,56.31,56.31,56.28,56.3,8400.0,42.437,42.437,42.4144,42.4295,8400.0
2009-12-15 15:10:00,56.3,56.3,56.28,56.29,7200.0,42.4295,42.4295,42.4144,42.4219,7200.0
2009-12-15 15:15:00,56.28,56.29,56.26,56.26,4200.0,42.4144,42.4219,42.3993,42.3993,4200.0
2009-12-15 15:20:00,56.26,56.26,56.17,56.18,56500.0,42.3993,42.3993,42.3315,42.339,56500.0
2009-12-15 15:25:00,56.18,56.21,56.18,56.2,16600.0,42.339,42.3617,42.339,42.3541,16600.0
2009-12-15 15:30:00,56.18,56.18,56.15,56.18,18900.0,42.339,42.339,42.3164,42.339,18900.0
2009-12-15 15:35:00,56.18,56.19,56.12,56.14,175300.0,42.339,42.3466,42.2938,42.3089,175300.0
2009-12-15 15:40:00,56.15,56.16,56.06,56.08,47600.0,42.3164,42.324,42.2486,42.2637,47600.0
2009-12-15 15:45:00,56.08,56.1,56.05,56.1,47800.0,42.2637,42.2788,42.2411,42.2788,47800.0
2009-12-15 15:50:00,56.1,56.17,56.1,56.17,37100.0,42.2788,42.3315,42.2788,42.3315,37100.0
2009-12-15 15:55:00,56.18,56.18,56.15,56.15,26000.0,42.339,42.339,42.3164,42.3164,26000.0
2009-12-15 16:00:00,56.17,56.17,56.17,56.17,500.0,42.3315,42.3315,42.3315,42.3315,500.0
2009-12-15 16:05:00,56.17,56.17,56.17,56.17,0.0,42.3315,42.3315,42.3315,42.3315,0.0
2009-12-15 16:10:00,56.24,56.24,56.24,56.24,600.0,42.3843,42.3843,42.3843,42.3843,600.0
2009-12-16 09:30:00,56.44,56.48,56.41,56.48,38200.0,42.535,42.5651,42.5124,42.5651,38200.0
2009-12-16 09:35:00,56.46,56.5,56.43,56.47,10300.0,42.5501,42.5802,42.5275,42.5576,10300.0
2009-12-16 09:40:00,56.48,56.48,56.43,56.47,9100.0,42.5651,42.5651,42.5275,42.5576,9100.0
2009-12-16 09:45:00,56.48,56.52,56.47,56.52,27000.0,42.5651,42.5953,42.5576,42.5953,27000.0
2009-12-16 09:50:00,56.52,56.59,56.52,56.54,26200.0,42.5953,42.648,42.5953,42.6104,26200.0
2009-12-16 09:55:00,56.56,56.56,56.52,56.52,7400.0,42.6254,42.6254,42.5953,42.5953,7400.0
2009-12-16 10:00:00,56.52,56.53,56.49,56.51,9300.0,42.5953,42.6028,42.5727,42.5877,9300.0
2009-12-16 10:05:00,56.52,56.57,56.5,56.51,6700.0,42.5953,42.633,42.5802,42.5877,6700.0
2009-12-16 10:10:00,56.52,56.53,56.47,56.47,10300.0,42.5953,42.6028,42.5576,42.5576,10300.0
2009-12-16 10:15:00,56.45,56.47,56.44,56.44,11800.0,42.5425,42.5576,42.535,42.535,11800.0
2009-12-16 10:20:00,56.46,56.48,56.39,56.43,29200.0,42.5501,42.5651,42.4973,42.5275,29200.0
2009-12-16 10:25:00,56.43,56.43,56.4,56.41,12200.0,42.5275,42.5275,42.5048,42.5124,12200.0
2009-12-16 10:30:00,56.42,56.5,56.42,56.49,35300.0,42.5199,42.5802,42.5199,42.5727,35300.0
2009-12-16 10:35:00,56.49,56.51,56.48,56.51,11900.0,42.5727,42.5877,42.5651,42.5877,11900.0
2009-12-16 10:40:00,56.5,56.51,56.49,56.5,14600.0,42.5802,42.5877,42.5727,42.5802,14600.0
2009-12-16 10:45:00,56.5,56.5,56.49,56.49,4000.0,42.5802,42.5802,42.5727,42.5727,4000.0
2009-12-16 10:50:00,56.5,56.52,56.49,56.52,4800.0,42.5802,42.5953,42.5727,42.5953,4800.0
2009-12-16 10:55:00,56.53,56.55,56.52,56.52,17300.0,42.6028,42.6179,42.5953,42.5953,17300.0
2009-12-16 11:00:00,56.54,56.55,56.52,56.52,23900.0,42.6104,42.6179,42.5953,42.5953,23900.0
2009-12-16 11:05:00,56.53,56.54,56.52,56.52,16400.0,42.6028,42.6104,42.5953,42.5953,16400.0
2009-12-16 11:10:00,56.53,56.54,56.52,56.54,11300.0,42.6028,42.6104,42.5953,42.6104,11300.0
2009-12-16 11:15:00,56.54,56.55,56.54,56.54,3400.0,42.6104,42.6179,42.6104,42.6104,3400.0
2009-12-16 11:20:00,56.53,56.58,56.53,56.57,12300.0,42.6028,42.6405,42.6028,42.633,12300.0
2009-12-16 11:25:00,56.58,56.6,56.57,56.58,29700.0,42.6405,42.6556,42.633,42.6405,29700.0
2009-12-16 11:30:00,56.58,56.59,56.58,56.59,31500.0,42.6405,42.648,42.6405,42.648,31500.0
2009-12-16 11:35:00,56.58,56.58,56.54,56.57,10400.0,42.6405,42.6405,42.6104,42.633,10400.0
2009-12-16 11:40:00,56.58,56.58,56.57,56.57,2200.0,42.6405,42.6405,42.633,42.633,2200.0
2009-12-16 11:45:00,56.56,56.56,56.53,56.54,12800.0,42.6254,42.6254,42.6028,42.6104,12800.0
2009-12-16 11:50:00,56.54,56.55,56.52,56.53,17400.0,42.6104,42.6179,42.5953,42.6028,17400.0
2009-12-16 11:55:00,56.53,56.53,56.52,56.52,1300.0,42.6028,42.6028,42.5953,42.5953,1300.0
2009-12-16 12:00:00,56.53,56.54,56.52,56.53,15200.0,42.6028,42.6104,42.5953,42.6028,15200.0
2009-12-16 12:05:00,56.54,56.54,56.53,56.53,12300.0,42.6104,42.6104,42.6028,42.6028,12300.0
2009-12-16 12:10:00,56.54,56.54,56.53,56.53,8500.0,42.6104,42.6104,42.6028,42.6028,8500.0
2009-12-16 12:15:00,56.53,56.53,56.51,56.52,5300.0,42.6028,42.6028,42.5877,42.5953,5300.0
2009-12-16 12:20:00,56.52,56.53,56.51,56.52,120800.0,42.5953,42.6028,42.5877,42.5953,120800.0
2009-12-16 12:25:00,56.52,56.54,56.52,56.54,18700.0,42.5953,42.6104,42.5953,42.6104,18700.0
2009-12-16 12:30:00,56.54,56.55,56.52,56.53,6700.0,42.6104,42.6179,42.5953,42.6028,6700.0
2009-12-16 12:35:00,56.54,56.54,56.51,56.52,40200.0,42.6104,42.6104,42.5877,42.5953,40200.0
2009-12-16 12:40:00,56.52,56.53,56.51,56.52,28100.0,42.5953,42.6028,42.5877,42.5953,28100.0
2009-12-16 12:45:00,56.52,56.52,56.5,56.5,38900.0,42.5953,42.5953,42.5802,42.5802,38900.0
2009-12-16 12:50:00,56.5,56.51,56.5,56.51,9000.0,42.5802,42.5877,42.5802,42.5877,9000.0
2009-12-16 12:55:00,56.5,56.51,56.5,56.5,2200.0,42.5802,42.5877,42.5802,42.5802,2200.0
2009-12-16 13:00:00,56.5,56.5,56.49,56.5,13200.0,42.5802,42.5802,42.5727,42.5802,13200.0
2009-12-16 13:05:00,56.49,56.5,56.49,56.5,3800.0,42.5727,42.5802,42.5727,42.5802,3800.0
2009-12-16 13:10:00,56.49,56.5,56.49,56.5,6500.0,42.5727,42.5802,42.5727,42.5802,6500.0
2009-12-16 13:15:00,56.5,56.52,56.49,56.51,4700.0,42.5802,42.5953,42.5727,42.5877,4700.0
2009-12-16 13:20:00,56.5,56.52,56.5,56.51,3600.0,42.5802,42.5953,42.5802,42.5877,3600.0
2009-12-16 13:25:00,56.52,56.54,56.52,56.53,5000.0,42.5953,42.6104,42.5953,42.6028,5000.0
2009-12-16 13:30:00,56.53,56.53,56.52,56.52,1300.0,42.6028,42.6028,42.5953,42.5953,1300.0
2009-12-16 13:35:00,56.52,56.53,56.52,56.52,5700.0,42.5953,42.6028,42.5953,42.5953,5700.0
2009-12-16 13:40:00,56.52,56.53,56.49,56.49,10900.0,42.5953,42.6028,42.5727,42.5727,10900.0
2009-12-16 13:45:00,56.5,56.51,56.49,56.49,7100.0,42.5802,42.5877,42.5727,42.5727,7100.0
2009-12-16 13:50:00,56.5,56.51,56.5,56.51,1700.0,42.5802,42.5877,42.5802,42.5877,1700.0
2009-12-16 13:55:00,56.51,56.51,56.47,56.49,22100.0,42.5877,42.5877,42.5576,42.5727,22100.0
2009-12-16 14:00:00,56.48,56.48,56.47,56.47,5800.0,42.5651,42.5651,42.5576,42.5576,5800.0
2009-12-16 14:05:00,56.48,56.48,56.46,56.47,4000.0,42.5651,42.5651,42.5501,42.5576,4000.0
2009-12-16 14:10:00,56.46,56.5,56.45,56.5,9600.0,42.5501,42.5802,42.5425,42.5802,9600.0
2009-12-16 14:15:00,56.48,56.57,56.46,56.55,59400.0,42.5651,42.633,42.5501,42.6179,59400.0
2009-12-16 14:20:00,56.56,56.57,56.37,56.41,15800.0,42.6254,42.633,42.4822,42.5124,15800.0
2009-12-16 14:25:00,56.41,56.51,56.4,56.46,20800.0,42.5124,42.5877,42.5048,42.5501,20800.0
2009-12-16 14:30:00,56.47,56.48,56.43,56.43,9700.0,42.5576,42.5651,42.5275,42.5275,9700.0
2009-12-16 14:35:00,56.42,56.49,56.42,56.49,13900.0,42.5199,42.5727,42.5199,42.5727,13900.0
2009-12-16 14:40:00,56.48,56.48,56.43,56.44,8600.0,42.5651,42.5651,42.5275,42.535,8600.0
2009-12-16 14:45:00,56.45,56.45,56.37,56.37,13600.0,42.5425,42.5425,42.4822,42.4822,13600.0
2009-12-16 14:50:00,56.37,56.37,56.32,56.35,11100.0,42.4822,42.4822,42.4446,42.4672,11100.0
2009-12-16 14:55:00,56.33,56.37,56.31,56.37,73800.0,42.4521,42.4822,42.437,42.4822,73800.0
2009-12-16 15:00:00,56.34,56.34,56.28,56.29,27900.0,42.4596,42.4596,42.4144,42.4219,27900.0
2009-12-16 15:05:00,56.3,56.34,56.28,56.33,64500.0,42.4295,42.4596,42.4144,42.4521,64500.0
2009-12-16 15:10:00,56.33,56.35,56.32,56.32,13700.0,42.4521,42.4672,42.4446,42.4446,13700.0
2009-12-16 15:15:00,56.3,56.38,56.27,56.35,29400.0,42.4295,42.4898,42.4069,42.4672,29400.0
2009-12-16 15:20:00,56.37,56.39,56.28,56.29,30100.0,42.4822,42.4973,42.4144,42.4219,30100.0
2009-12-16 15:25:00,56.27,56.28,56.19,56.2,33500.0,42.4069,42.4144,42.3466,42.3541,33500.0
2009-12-16 15:30:00,56.19,56.24,56.19,56.22,24200.0,42.3466,42.3843,42.3466,42.3692,24200.0
2009-12-16 15:35:00,56.22,56.29,56.21,56.28,23600.0,42.3692,42.4219,42.3617,42.4144,23600.0
2009-12-16 15:40:00,56.28,56.3,56.25,56.29,20800.0,42.4144,42.4295,42.3918,42.4219,20800.0
2009-12-16 15:45:00,56.28,56.31,56.25,56.31,27400.0,42.4144,42.437,42.3918,42.437,27400.0
2009-12-16 15:50:00,56.3,56.33,56.27,56.33,21800.0,42.4295,42.4521,42.4069,42.4521,21800.0
2009-12-16 15:55:00,56.33,56.33,56.29,56.31,36400.0,42.4521,42.4521,42.4219,42.437,36400.0
2009-12-17 09:30:00,55.9,55.92,55.84,55.89,59400.0,42.128,42.1431,42.0828,42.1205,59400.0
2009-12-17 09:35:00,55.89,56.01,55.88,56.0,86400.0,42.1205,42.2109,42.113,42.2034,86400.0
2009-12-17 09:40:00,55.99,56.01,55.97,55.98,24300.0,42.1959,42.2109,42.1808,42.1883,24300.0
2009-12-17 09:45:00,55.97,55.97,55.91,55.93,27800.0,42.1808,42.1808,42.1356,42.1506,27800.0
2009-12-17 09:50:00,55.92,55.92,55.85,55.86,32400.0,42.1431,42.1431,42.0903,42.0979,32400.0
2009-12-17 09:55:00,55.86,55.87,55.71,55.73,40800.0,42.0979,42.1054,41.9848,41.9999,40800.0
2009-12-17 10:00:00,55.73,55.85,55.71,55.73,111400.0,41.9999,42.0903,41.9848,41.9999,111400.0
2009-12-17 10:05:00,55.73,55.75,55.68,55.75,42000.0,41.9999,42.015,41.9622,42.015,42000.0
2009-12-17 10:10:00,55.76,55.81,55.76,55.79,24400.0,42.0225,42.0602,42.0225,42.0451,24400.0
2009-12-17 10:15:00,55.79,55.79,55.76,55.79,28400.0,42.0451,42.0451,42.0225,42.0451,28400.0
2009-12-17 10:20:00,55.8,55.83,55.77,55.82,15800.0,42.0527,42.0753,42.0301,42.0677,15800.0
2009-12-17 10:25:00,55.83,55.83,55.78,55.79,12100.0,42.0753,42.0753,42.0376,42.0451,12100.0
2009-12-17 10:30:00,55.81,55.83,55.79,55.79,12300.0,42.0602,42.0753,42.0451,42.0451,12300.0
2009-12-17 10:35:00,55.79,55.79,55.75,55.79,72400.0,42.0451,42.0451,42.015,42.0451,72400.0
2009-12-17 10:40:00,55.79,55.81,55.78,55.79,14800.0,42.0451,42.0602,42.0376,42.0451,14800.0
2009-12-17 10:45:00,55.79,55.85,55.78,55.85,28300.0,42.0451,42.0903,42.0376,42.0903,28300.0
2009-12-17 10:50:00,55.85,55.89,55.84,55.89,11000.0,42.0903,42.1205,42.0828,42.1205,11000.0
2009-12-17 10:55:00,55.88,55.94,55.88,55.94,11300.0,42.113,42.1582,42.113,42.1582,11300.0
2009-12-17 11:00:00,55.93,55.98,55.91,55.92,21300.0,42.1506,42.1883,42.1356,42.1431,21300.0
2009-12-17 11:05:00,55.9,55.93,55.88,55.88,20200.0,42.128,42.1506,42.113,42.113,20200.0
2009-12-17 11:10:00,55.88,55.9,55.86,55.88,13600.0,42.113,42.128,42.0979,42.113,13600.0
2009-12-17 11:15:00,55.89,55.93,55.88,55.92,13400.0,42.1205,42.1506,42.113,42.1431,13400.0
2009-12-17 11:20:00,55.92,55.96,55.92,55.95,11300.0,42.1431,42.1732,42.1431,42.1657,11300.0
2009-12-17 11:25:00,55.95,55.95,55.86,55.87,15900.0,42.1657,42.1657,42.0979,42.1054,15900.0
2009-12-17 11:30:00,55.87,55.88,55.81,55.85,14300.0,42.1054,42.113,42.0602,42.0903,14300.0
2009-12-17 11:35:00,55.85,55.86,55.82,55.85,31700.0,42.0903,42.0979,42.0677,42.0903,31700.0
2009-12-17 11:40:00,55.86,55.86,55.81,55.82,32100.0,42.0979,42.0979,42.0602,42.0677,32100.0
2009-12-17 11:45:00,55.8,55.8,55.75,55.76,17200.0,42.0527,42.0527,42.015,42.0225,17200.0
2009-12-17 11:50:00,55.76,55.76,55.72,55.72,15700.0,42.0225,42.0225,41.9924,41.9924,15700.0
2009-12-17 11:55:00,55.72,55.77,55.72,55.77,10100.0,41.9924,42.0301,41.9924,42.0301,10100.0
2009-12-17 12:00:00,55.76,55.76,55.7,55.7,15300.0,42.0225,42.0225,41.9773,41.9773,15300.0
2009-12-17 12:05:00,55.7,55.75,55.7,55.75,12400.0,41.9773,42.015,41.9773,42.015,12400.0
2009-12-17 12:10:00,55.78,55.78,55.75,55.75,6500.0,42.0376,42.0376,42.015,42.015,6500.0
2009-12-17 12:15:00,55.76,55.77,55.75,55.76,7100.0,42.0225,42.0301,42.015,42.0225,7100.0
2009-12-17 12:20:00,55.76,55.76,55.73,55.74,7700.0,42.0225,42.0225,41.9999,42.0074,7700.0
2009-12-17 12:25:00,55.73,55.75,55.72,55.73,27500.0,41.9999,42.015,41.9924,41.9999,27500.0
2009-12-17 12:30:00,55.73,55.74,55.71,55.71,8500.0,41.9999,42.0074,41.9848,41.9848,8500.0
2009-12-17 12:35:00,55.72,55.72,55.67,55.69,16600.0,41.9924,41.9924,41.9547,41.9698,16600.0
2009-12-17 12:40:00,55.7,55.7,55.64,55.64,6200.0,41.9773,41.9773,41.9321,41.9321,6200.0
2009-12-17 12:45:00,55.63,55.65,55.57,55.59,26200.0,41.9245,41.9396,41.8793,41.8944,26200.0
2009-12-17 12:50:00,55.59,55.65,55.59,55.64,13000.0,41.8944,41.9396,41.8944,41.9321,13000.0
2009-12-17 12:55:00,55.63,55.64,55.62,55.64,11900.0,41.9245,41.9321,41.917,41.9321,11900.0
2009-12-17 13:00:00,55.66,55.68,55.65,55.66,33200.0,41.9472,41.9622,41.9396,41.9472,33200.0
2009-12-17 13:05:00,55.66,55.69,55.66,55.69,7300.0,41.9472,41.9698,41.9472,41.9698,7300.0
2009-12-17 13:10:00,55.68,55.7,55.65,55.68,21500.0,41.9622,41.9773,41.9396,41.9622,21500.0
2009-12-17 13:15:00,55.68,55.69,55.67,55.69,8000.0,41.9622,41.9698,41.9547,41.9698,8000.0
2009-12-17 13:20:00,55.69,55.69,55.67,55.67,3400.0,41.9698,41.9698,41.9547,41.9547,3400.0
2009-12-17 13:25:00,55.68,55.73,55.67,55.72,9100.0,41.9622,41.9999,41.9547,41.9924,9100.0
2009-12-17 13:30:00,55.72,55.75,55.72,55.73,7700.0,41.9924,42.015,41.9924,41.9999,7700.0
2009-12-17 13:35:00,55.74,55.74,55.72,55.73,3600.0,42.0074,42.0074,41.9924,41.9999,3600.0
2009-12-17 13:40:00,55.72,55.72,55.7,55.7,5500.0,41.9924,41.9924,41.9773,41.9773,5500.0
2009-12-17 13:45:00,55.69,55.71,55.66,55.66,16600.0,41.9698,41.9848,41.9472,41.9472,16600.0
2009-12-17 13:50:00,55.65,55.73,55.65,55.72,19000.0,41.9396,41.9999,41.9396,41.9924,19000.0
2009-12-17 13:55:00,55.73,55.75,55.71,55.75,15800.0,41.9999,42.015,41.9848,42.015,15800.0
2009-12-17 14:00:00,55.73,55.78,55.72,55.75,9700.0,41.9999,42.0376,41.9924,42.015,9700.0
2009-12-17 14:05:00,55.76,55.78,55.75,55.76,23800.0,42.0225,42.0376,42.015,42.0225,23800.0
2009-12-17 14:10:00,55.76,55.8,55.74,55.74,17800.0,42.0225,42.0527,42.0074,42.0074,17800.0
2009-12-17 14:15:00,55.75,55.75,55.72,55.73,2900.0,42.015,42.015,41.9924,41.9999,2900.0
2009-12-17 14:20:00,55.73,55.76,55.73,55.75,9500.0,41.9999,42.0225,41.9999,42.015,9500.0
2009-12-17 14:25:00,55.76,55.78,55.75,55.76,6000.0,42.0225,42.0376,42.015,42.0225,6000.0
2009-12-17 14:30:00,55.76,55.77,55.75,55.77,5100.0,42.0225,42.0301,42.015,42.0301,5100.0
2009-12-17 14:35:00,55.77,55.85,55.76,55.85,15600.0,42.0301,42.0903,42.0225,42.0903,15600.0
2009-12-17 14:40:00,55.84,55.84,55.81,55.81,13700.0,42.0828,42.0828,42.0602,42.0602,13700.0
2009-12-17 14:45:00,55.8,55.8,55.75,55.76,29800.0,42.0527,42.0527,42.015,42.0225,29800.0
2009-12-17 14:50:00,55.76,55.8,55.74,55.78,16800.0,42.0225,42.0527,42.0074,42.0376,16800.0
2009-12-17 14:55:00,55.79,55.79,55.77,55.78,26100.0,42.0451,42.0451,42.0301,42.0376,26100.0
2009-12-17 15:00:00,55.78,55.79,55.76,55.79,23200.0,42.0376,42.0451,42.0225,42.0451,23200.0
2009-12-17 15:05:00,55.79,55.83,55.79,55.81,15500.0,42.0451,42.0753,42.0451,42.0602,15500.0
2009-12-17 15:10:00,55.8,55.81,55.7,55.7,11100.0,42.0527,42.0602,41.9773,41.9773,11100.0
2009-12-17 15:15:00,55.7,55.73,55.7,55.73,14900.0,41.9773,41.9999,41.9773,41.9999,14900.0
2009-12-17 15:20:00,55.74,55.76,55.72,55.73,21900.0,42.0074,42.0225,41.9924,41.9999,21900.0
2009-12-17 15:25:00,55.72,55.73,55.71,55.71,17900.0,41.9924,41.9999,41.9848,41.9848,17900.0
2009-12-17 15:30:00,55.71,55.77,55.71,55.77,32000.0,41.9848,42.0301,41.9848,42.0301,32000.0
2009-12-17 15:35:00,55.76,55.79,55.73,55.75,24600.0,42.0225,42.0451,41.9999,42.015,24600.0
2009-12-17 15:40:00,55.75,55.82,55.74,55.78,19400.0,42.015,42.0677,42.0074,42.0376,19400.0
2009-12-17 15:45:00,55.77,55.77,55.69,55.71,26700.0,42.0301,42.0301,41.9698,41.9848,26700.0
2009-12-17 15:50:00,55.73,55.73,55.67,55.68,26800.0,41.9999,41.9999,41.9547,41.9622,26800.0
2009-12-17 15:55:00,55.68,55.7,55.66,55.66,95200.0,41.9622,41.9773,41.9472,41.9472,95200.0
2009-12-18 09:30:00,55.95,55.99,55.87,55.91,56000.0,42.1657,42.1959,42.1054,42.1356,56000.0
2009-12-18 09:35:00,55.88,55.92,55.83,55.92,18500.0,42.113,42.1431,42.0753,42.1431,18500.0
2009-12-18 09:40:00,55.93,55.96,55.85,55.96,41600.0,42.1506,42.1732,42.0903,42.1732,41600.0
2009-12-18 09:45:00,56.0,56.01,55.95,55.96,57300.0,42.2034,42.2109,42.1657,42.1732,57300.0
2009-12-18 09:50:00,55.96,55.98,55.91,55.94,36500.0,42.1732,42.1883,42.1356,42.1582,36500.0
2009-12-18 09:55:00,55.94,55.94,55.89,55.9,35200.0,42.1582,42.1582,42.1205,42.128,35200.0
2009-12-18 10:00:00,55.9,55.94,55.85,55.88,38100.0,42.128,42.1582,42.0903,42.113,38100.0
2009-12-18 10:05:00,55.89,55.93,55.88,55.9,57100.0,42.1205,42.1506,42.113,42.128,57100.0
2009-12-18 10:10:00,55.9,55.95,55.9,55.92,25700.0,42.128,42.1657,42.128,42.1431,25700.0
2009-12-18 10:15:00,55.92,55.95,55.89,55.9,37800.0,42.1431,42.1657,42.1205,42.128,37800.0
2009-12-18 10:20:00,55.89,55.89,55.8,55.81,25500.0,42.1205,42.1205,42.0527,42.0602,25500.0
2009-12-18 10:25:00,55.81,55.85,55.81,55.84,11300.0,42.0602,42.0903,42.0602,42.0828,11300.0
2009-12-18 10:30:00,55.84,55.84,55.79,55.8,29400.0,42.0828,42.0828,42.0451,42.0527,29400.0
2009-12-18 10:35:00,55.8,55.8,55.76,55.79,18800.0,42.0527,42.0527,42.0225,42.0451,18800.0
2009-12-18 10:40:00,55.79,55.79,55.72,55.76,22800.0,42.0451,42.0451,41.9924,42.0225,22800.0
2009-12-18 10:45:00,55.76,55.77,55.7,55.7,7600.0,42.0225,42.0301,41.9773,41.9773,7600.0
2009-12-18 10:50:00,55.68,55.7,55.66,55.69,18900.0,41.9622,41.9773,41.9472,41.9698,18900.0
2009-12-18 10:55:00,55.71,55.74,55.69,55.72,42100.0,41.9848,42.0074,41.9698,41.9924,42100.0
2009-12-18 11:00:00,55.73,55.75,55.72,55.72,44800.0,41.9999,42.015,41.9924,41.9924,44800.0
2009-12-18 11:05:00,55.72,55.72,55.63,55.63,35000.0,41.9924,41.9924,41.9245,41.9245,35000.0
2009-12-18 11:10:00,55.63,55.66,55.61,55.64,7500.0,41.9245,41.9472,41.9095,41.9321,7500.0
2009-12-18 11:15:00,55.62,55.62,55.5,55.56,38300.0,41.917,41.917,41.8266,41.8718,38300.0
2009-12-18 11:20:00,55.57,55.6,55.55,55.59,12600.0,41.8793,41.9019,41.8643,41.8944,12600.0
2009-12-18 11:25:00,55.6,55.6,55.58,55.58,14300.0,41.9019,41.9019,41.8869,41.8869,14300.0
2009-12-18 11:30:00,55.58,55.6,55.56,55.59,17900.0,41.8869,41.9019,41.8718,41.8944,17900.0
2009-12-18 11:35:00,55.58,55.58,55.54,55.56,26700.0,41.8869,41.8869,41.8567,41.8718,26700.0
2009-12-18 11:40:00,55.55,55.55,55.52,55.53,11500.0,41.8643,41.8643,41.8416,41.8492,11500.0
2009-12-18 11:45:00,55.53,55.55,55.51,55.54,9600.0,41.8492,41.8643,41.8341,41.8567,9600.0
2009-12-18 11:50:00,55.54,55.59,55.54,55.58,13000.0,41.8567,41.8944,41.8567,41.8869,13000.0
2009-12-18 11:55:00,55.56,55.61,55.56,55.59,10900.0,41.8718,41.9095,41.8718,41.8944,10900.0
2009-12-18 12:00:00,55.6,55.6,55.57,55.59,15300.0,41.9019,41.9019,41.8793,41.8944,15300.0
2009-12-18 12:05:00,55.58,55.62,55.56,55.61,33800.0,41.8869,41.917,41.8718,41.9095,33800.0
2009-12-18 12:10:00,55.62,55.65,55.62,55.63,17300.0,41.917,41.9396,41.917,41.9245,17300.0
2009-12-18 12:15:00,55.64,55.7,55.64,55.69,8400.0,41.9321,41.9773,41.9321,41.9698,8400.0
2009-12-18 12:20:00,55.69,55.73,55.69,55.73,50000.0,41.9698,41.9999,41.9698,41.9999,50000.0
2009-12-18 12:25:00,55.73,55.74,55.73,55.73,3100.0,41.9999,42.0074,41.9999,41.9999,3100.0
2009-12-18 12:30:00,55.73,55.73,55.7,55.73,15900.0,41.9999,41.9999,41.9773,41.9999,15900.0
2009-12-18 12:35:00,55.73,55.74,55.71,55.73,26900.0,41.9999,42.0074,41.9848,41.9999,26900.0
2009-12-18 12:40:00,55.73,55.75,55.71,55.74,37100.0,41.9999,42.015,41.9848,42.0074,37100.0
2009-12-18 12:45:00,55.76,55.76,55.72,55.74,32700.0,42.0225,42.0225,41.9924,42.0074,32700.0
2009-12-18 12:50:00,55.75,55.79,55.75,55.78,47000.0,42.015,42.0451,42.015,42.0376,47000.0
2009-12-18 12:55:00,55.78,55.8,55.76,55.77,17800.0,42.0376,42.0527,42.0225,42.0301,17800.0
2009-12-18 13:00:00,55.77,55.78,55.77,55.77,23000.0,42.0301,42.0376,42.0301,42.0301,23000.0
2009-12-18 13:05:00,55.78,55.81,55.78,55.8,10100.0,42.0376,42.0602,42.0376,42.0527,10100.0
2009-12-18 13:10:00,55.8,55.84,55.79,55.79,9000.0,42.0527,42.0828,42.0451,42.0451,9000.0
2009-12-18 13:15:00,55.79,55.79,55.76,55.79,13800.0,42.0451,42.0451,42.0225,42.0451,13800.0
2009-12-18 13:20:00,55.8,55.84,55.77,55.81,18900.0,42.0527,42.0828,42.0301,42.0602,18900.0
2009-12-18 13:25:00,55.82,55.91,55.82,55.89,58800.0,42.0677,42.1356,42.0677,42.1205,58800.0
2009-12-18 13:30:00,55.9,55.9,55.87,55.88,23700.0,42.128,42.128,42.1054,42.113,23700.0
2009-12-18 13:35:00,55.87,55.87,55.84,55.86,12700.0,42.1054,42.1054,42.0828,42.0979,12700.0
2009-12-18 13:40:00,55.86,55.87,55.86,55.87,16300.0,42.0979,42.1054,42.0979,42.1054,16300.0
2009-12-18 13:45:00,55.87,55.9,55.86,55.86,12700.0,42.1054,42.128,42.0979,42.0979,12700.0
2009-12-18 13:50:00,55.86,55.86,55.81,55.83,9800.0,42.0979,42.0979,42.0602,42.0753,9800.0
2009-12-18 13:55:00,55.82,55.84,55.8,55.83,28000.0,42.0677,42.0828,42.0527,42.0753,28000.0
2009-12-18 14:00:00,55.83,55.85,55.79,55.85,33900.0,42.0753,42.0903,42.0451,42.0903,33900.0
2009-12-18 14:05:00,55.85,55.86,55.84,55.85,4900.0,42.0903,42.0979,42.0828,42.0903,4900.0
2009-12-18 14:10:00,55.85,55.85,55.8,55.81,36700.0,42.0903,42.0903,42.0527,42.0602,36700.0
2009-12-18 14:15:00,55.81,55.84,55.8,55.84,14300.0,42.0602,42.0828,42.0527,42.0828,14300.0
2009-12-18 14:20:00,55.83,55.83,55.8,55.82,23800.0,42.0753,42.0753,42.0527,42.0677,23800.0
2009-12-18 14:25:00,55.82,55.82,55.79,55.81,15000.0,42.0677,42.0677,42.0451,42.0602,15000.0
2009-12-18 14:30:00,55.81,55.81,55.79,55.79,16300.0,42.0602,42.0602,42.0451,42.0451,16300.0
2009-12-18 14:35:00,55.79,55.83,55.78,55.82,14900.0,42.0451,42.0753,42.0376,42.0677,14900.0
2009-12-18 14:40:00,55.83,55.85,55.83,55.85,2700.0,42.0753,42.0903,42.0753,42.0903,2700.0
2009-12-18 14:45:00,55.85,55.85,55.8,55.81,12600.0,42.0903,42.0903,42.0527,42.0602,12600.0
2009-12-18 14:50:00,55.81,55.83,55.8,55.83,6100.0,42.0602,42.0753,42.0527,42.0753,6100.0
2009-12-18 14:55:00,55.83,55.88,55.83,55.86,8400.0,42.0753,42.113,42.0753,42.0979,8400.0
2009-12-18 15:00:00,55.86,55.88,55.85,55.85,5100.0,42.0979,42.113,42.0903,42.0903,5100.0
2009-12-18 15:05:00,55.86,55.89,55.85,55.87,18600.0,42.0979,42.1205,42.0903,42.1054,18600.0
2009-12-18 15:10:00,55.85,55.86,55.83,55.86,13600.0,42.0903,42.0979,42.0753,42.0979,13600.0
2009-12-18 15:15:00,55.84,55.88,55.82,55.88,15800.0,42.0828,42.113,42.0677,42.113,15800.0
2009-12-18 15:20:00,55.88,55.9,55.82,55.82,134700.0,42.113,42.128,42.0677,42.0677,134700.0
2009-12-18 15:25:00,55.82,55.83,55.8,55.82,13100.0,42.0677,42.0753,42.0527,42.0677,13100.0
2009-12-18 15:30:00,55.77,55.82,55.74,55.82,36900.0,42.0301,42.0677,42.0074,42.0677,36900.0
2009-12-18 15:35:00,55.81,55.82,55.77,55.81,34600.0,42.0602,42.0677,42.0301,42.0602,34600.0
2009-12-18 15:40:00,55.8,55.86,55.78,55.86,81600.0,42.0527,42.0979,42.0376,42.0979,81600.0
2009-12-18 15:45:00,55.87,55.91,55.86,55.9,33200.0,42.1054,42.1356,42.0979,42.128,33200.0
2009-12-18 15:50:00,55.89,55.96,55.88,55.95,40600.0,42.1205,42.1732,42.113,42.1657,40600.0
2009-12-18 15:55:00,55.96,56.03,55.93,56.03,81800.0,42.1732,42.226,42.1506,42.226,81800.0
2009-12-21 09:30:00,56.3,56.53,56.28,56.52,94200.0,42.4295,42.6028,42.4144,42.5953,94200.0
2009-12-21 09:35:00,56.53,56.57,56.52,56.53,33200.0,42.6028,42.633,42.5953,42.6028,33200.0
2009-12-21 09:40:00,56.53,56.58,56.51,56.53,79300.0,42.6028,42.6405,42.5877,42.6028,79300.0
2009-12-21 09:45:00,56.53,56.56,56.51,56.51,25500.0,42.6028,42.6254,42.5877,42.5877,25500.0
2009-12-21 09:50:00,56.5,56.52,56.48,56.51,29400.0,42.5802,42.5953,42.5651,42.5877,29400.0
2009-12-21 09:55:00,56.5,56.54,56.5,56.52,44900.0,42.5802,42.6104,42.5802,42.5953,44900.0
2009-12-21 10:00:00,56.52,56.64,56.51,56.63,62500.0,42.5953,42.6857,42.5877,42.6782,62500.0
2009-12-21 10:05:00,56.63,56.64,56.59,56.62,51200.0,42.6782,42.6857,42.648,42.6706,51200.0
2009-12-21 10:10:00,56.61,56.67,56.61,56.65,51900.0,42.6631,42.7083,42.6631,42.6933,51900.0
2009-12-21 10:15:00,56.66,56.7,56.63,56.69,43300.0,42.7008,42.7309,42.6782,42.7234,43300.0
2009-12-21 10:20:00,56.69,56.7,56.67,56.67,15700.0,42.7234,42.7309,42.7083,42.7083,15700.0
2009-12-21 10:25:00,56.68,56.69,56.63,56.65,19600.0,42.7159,42.7234,42.6782,42.6933,19600.0
2009-12-21 10:30:00,56.65,56.68,56.64,56.65,25100.0,42.6933,42.7159,42.6857,42.6933,25100.0
2009-12-21 10:35:00,56.65,56.67,56.64,56.65,41300.0,42.6933,42.7083,42.6857,42.6933,41300.0
2009-12-21 10:40:00,56.65,56.68,56.63,56.64,9800.0,42.6933,42.7159,42.6782,42.6857,9800.0
2009-12-21 10:45:00,56.63,56.63,56.56,56.59,24500.0,42.6782,42.6782,42.6254,42.648,24500.0
2009-12-21 10:50:00,56.58,56.62,56.58,56.61,16700.0,42.6405,42.6706,42.6405,42.6631,16700.0
2009-12-21 10:55:00,56.62,56.62,56.58,56.59,14700.0,42.6706,42.6706,42.6405,42.648,14700.0
2009-12-21 11:00:00,56.59,56.6,56.57,56.6,17400.0,42.648,42.6556,42.633,42.6556,17400.0
2009-12-21 11:05:00,56.62,56.66,56.61,56.64,18600.0,42.6706,42.7008,42.6631,42.6857,18600.0
2009-12-21 11:10:00,56.63,56.67,56.63,56.67,19500.0,42.6782,42.7083,42.6782,42.7083,19500.0
2009-12-21 11:15:00,56.67,56.67,56.64,56.65,4400.0,42.7083,42.7083,42.6857,42.6933,4400.0
2009-12-21 11:20:00,56.65,56.65,56.64,56.65,7000.0,42.6933,42.6933,42.6857,42.6933,7000.0
2009-12-21 11:25:00,56.65,56.65,56.59,56.59,80600.0,42.6933,42.6933,42.648,42.648,80600.0
2009-12-21 11:30:00,56.6,56.67,56.58,56.64,25300.0,42.6556,42.7083,42.6405,42.6857,25300.0
2009-12-21 11:35:00,56.64,56.67,56.64,56.67,9700.0,42.6857,42.7083,42.6857,42.7083,9700.0
2009-12-21 11:40:00,56.67,56.67,56.64,56.66,9800.0,42.7083,42.7083,42.6857,42.7008,9800.0
2009-12-21 11:45:00,56.66,56.67,56.64,56.64,10600.0,42.7008,42.7083,42.6857,42.6857,10600.0
2009-12-21 11:50:00,56.64,56.66,56.64,56.65,7200.0,42.6857,42.7008,42.6857,42.6933,7200.0
2009-12-21 11:55:00,56.65,56.66,56.65,56.65,6400.0,42.6933,42.7008,42.6933,42.6933,6400.0
2009-12-21 12:00:00,56.65,56.68,56.64,56.68,21100.0,42.6933,42.7159,42.6857,42.7159,21100.0
2009-12-21 12:05:00,56.68,56.75,56.67,56.73,22300.0,42.7159,42.7686,42.7083,42.7535,22300.0
2009-12-21 12:10:00,56.73,56.74,56.72,56.72,16600.0,42.7535,42.7611,42.746,42.746,16600.0
2009-12-21 12:15:00,56.72,56.75,56.71,56.75,18400.0,42.746,42.7686,42.7385,42.7686,18400.0
2009-12-21 12:20:00,56.75,56.75,56.71,56.71,9000.0,42.7686,42.7686,42.7385,42.7385,9000.0
2009-12-21 12:25:00,56.71,56.73,56.67,56.67,33200.0,42.7385,42.7535,42.7083,42.7083,33200.0
2009-12-21 12:30:00,56.68,56.69,56.64,56.65,24500.0,42.7159,42.7234,42.6857,42.6933,24500.0
2009-12-21 12:35:00,56.66,56.69,56.64,56.64,16900.0,42.7008,42.7234,42.6857,42.6857,16900.0
2009-12-21 12:40:00,56.65,56.67,56.64,56.65,24800.0,42.6933,42.7083,42.6857,42.6933,24800.0
2009-12-21 12:45:00,56.65,56.65,56.6,56.61,12800.0,42.6933,42.6933,42.6556,42.6631,12800.0
2009-12-21 12:50:00,56.61,56.64,56.6,56.62,14700.0,42.6631,42.6857,42.6556,42.6706,14700.0
2009-12-21 12:55:00,56.63,56.65,56.63,56.64,8600.0,42.6782,42.6933,42.6782,42.6857,8600.0
2009-12-21 13:00:00,56.65,56.65,56.64,56.65,14400.0,42.6933,42.6933,42.6857,42.6933,14400.0
2009-12-21 13:05:00,56.63,56.64,56.62,56.64,16700.0,42.6782,42.6857,42.6706,42.6857,16700.0
2009-12-21 13:10:00,56.64,56.65,56.6,56.61,19200.0,42.6857,42.6933,42.6556,42.6631,19200.0
2009-12-21 13:15:00,56.61,56.62,56.57,56.59,33100.0,42.6631,42.6706,42.633,42.648,33100.0
2009-12-21 13:20:00,56.59,56.6,56.58,56.6,9800.0,42.648,42.6556,42.6405,42.6556,9800.0
2009-12-21 13:25:00,56.6,56.63,56.59,56.62,11100.0,42.6556,42.6782,42.648,42.6706,11100.0
2009-12-21 13:30:00,56.62,56.62,56.62,56.62,2000.0,42.6706,42.6706,42.6706,42.6706,2000.0
2009-12-21 13:35:00,56.61,56.62,56.58,56.59,14500.0,42.6631,42.6706,42.6405,42.648,14500.0
2009-12-21 13:40:00,56.59,56.6,56.56,56.57,11600.0,42.648,42.6556,42.6254,42.633,11600.0
2009-12-21 13:45:00,56.57,56.6,56.57,56.6,12100.0,42.633,42.6556,42.633,42.6556,12100.0
2009-12-21 13:50:00,56.59,56.62,56.59,56.62,12600.0,42.648,42.6706,42.648,42.6706,12600.0
2009-12-21 13:55:00,56.62,56.63,56.6,56.6,15200.0,42.6706,42.6782,42.6556,42.6556,15200.0
2009-12-21 14:00:00,56.61,56.63,56.58,56.6,12700.0,42.6631,42.6782,42.6405,42.6556,12700.0
2009-12-21 14:05:00,56.59,56.63,56.59,56.63,17500.0,42.648,42.6782,42.648,42.6782,17500.0
2009-12-21 14:10:00,56.63,56.65,56.62,56.65,49100.0,42.6782,42.6933,42.6706,42.6933,49100.0
2009-12-21 14:15:00,56.65,56.68,56.65,56.65,15000.0,42.6933,42.7159,42.6933,42.6933,15000.0
2009-12-21 14:20:00,56.65,56.67,56.64,56.65,14200.0,42.6933,42.7083,42.6857,42.6933,14200.0
2009-12-21 14:25:00,56.64,56.65,56.63,56.64,8800.0,42.6857,42.6933,42.6782,42.6857,8800.0
2009-12-21 14:30:00,56.64,56.64,56.63,56.64,11800.0,42.6857,42.6857,42.6782,42.6857,11800.0
2009-12-21 14:35:00,56.63,56.63,56.62,56.63,10900.0,42.6782,42.6782,42.6706,42.6782,10900.0
2009-12-21 14:40:00,56.63,56.63,56.61,56.62,12200.0,42.6782,42.6782,42.6631,42.6706,12200.0
2009-12-21 14:45:00,56.63,56.64,56.61,56.62,19800.0,42.6782,42.6857,42.6631,42.6706,19800.0
2009-12-21 14:50:00,56.62,56.63,56.61,56.62,21800.0,42.6706,42.6782,42.6631,42.6706,21800.0
2009-12-21 14:55:00,56.61,56.63,56.6,56.61,12000.0,42.6631,42.6782,42.6556,42.6631,12000.0
2009-12-21 15:00:00,56.61,56.61,56.58,56.58,12800.0,42.6631,42.6631,42.6405,42.6405,12800.0
2009-12-21 15:05:00,56.58,56.6,56.57,56.57,10400.0,42.6405,42.6556,42.633,42.633,10400.0
2009-12-21 15:10:00,56.58,56.58,56.53,56.55,22700.0,42.6405,42.6405,42.6028,42.6179,22700.0
2009-12-21 15:15:00,56.55,56.55,56.48,56.51,37200.0,42.6179,42.6179,42.5651,42.5877,37200.0
2009-12-21 15:20:00,56.51,56.55,56.51,56.53,24100.0,42.5877,42.6179,42.5877,42.6028,24100.0
2009-12-21 15:25:00,56.53,56.55,56.51,56.55,24300.0,42.6028,42.6179,42.5877,42.6179,24300.0
2009-12-21 15:30:00,56.54,56.55,56.53,56.55,20900.0,42.6104,42.6179,42.6028,42.6179,20900.0
2009-12-21 15:35:00,56.56,56.59,56.55,56.59,11700.0,42.6254,42.648,42.6179,42.648,11700.0
2009-12-21 15:40:00,56.58,56.6,56.54,56.56,29600.0,42.6405,42.6556,42.6104,42.6254,29600.0
2009-12-21 15:45:00,56.56,56.58,56.55,56.56,23100.0,42.6254,42.6405,42.6179,42.6254,23100.0
2009-12-21 15:50:00,56.56,56.62,56.55,56.62,32600.0,42.6254,42.6706,42.6179,42.6706,32600.0
2009-12-21 15:55:00,56.61,56.62,56.56,56.57,97400.0,42.6631,42.6706,42.6254,42.633,97400.0
2009-12-22 09:30:00,56.38,56.39,56.3,56.34,57400.0,42.759,42.7666,42.6983,42.7287,57400.0
2009-12-22 09:35:00,56.33,56.5,56.32,56.49,40400.0,42.7211,42.85,42.7135,42.8424,40400.0
2009-12-22 09:40:00,56.48,56.51,56.44,56.45,66000.0,42.8348,42.8576,42.8045,42.8121,66000.0
2009-12-22 09:45:00,56.44,56.44,56.39,56.43,29600.0,42.8045,42.8045,42.7666,42.7969,29600.0
2009-12-22 09:50:00,56.44,56.48,56.41,56.42,55200.0,42.8045,42.8348,42.7818,42.7893,55200.0
2009-12-22 09:55:00,56.42,56.47,56.37,56.44,105400.0,42.7893,42.8273,42.7514,42.8045,105400.0
2009-12-22 10:00:00,56.43,56.59,56.38,56.38,73900.0,42.7969,42.9183,42.759,42.759,73900.0
2009-12-22 10:05:00,56.42,56.54,56.42,56.54,42500.0,42.7893,42.8803,42.7893,42.8803,42500.0
2009-12-22 10:10:00,56.55,56.58,56.53,56.54,41000.0,42.8879,42.9107,42.8728,42.8803,41000.0
2009-12-22 10:15:00,56.54,56.58,56.53,56.54,179200.0,42.8803,42.9107,42.8728,42.8803,179200.0
2009-12-22 10:20:00,56.55,56.57,56.53,56.55,106100.0,42.8879,42.9031,42.8728,42.8879,106100.0
2009-12-22 10:25:00,56.55,56.58,56.54,56.55,59900.0,42.8879,42.9107,42.8803,42.8879,59900.0
2009-12-22 10:30:00,56.54,56.55,56.49,56.49,54200.0,42.8803,42.8879,42.8424,42.8424,54200.0
2009-12-22 10:35:00,56.5,56.54,56.5,56.52,45000.0,42.85,42.8803,42.85,42.8652,45000.0
2009-12-22 10:40:00,56.51,56.51,56.46,56.47,63600.0,42.8576,42.8576,42.8197,42.8273,63600.0
2009-12-22 10:45:00,56.47,56.47,56.39,56.39,59000.0,42.8273,42.8273,42.7666,42.7666,59000.0
2009-12-22 10:50:00,56.4,56.42,56.39,56.4,84000.0,42.7742,42.7893,42.7666,42.7742,84000.0
2009-12-22 10:55:00,56.4,56.42,56.4,56.41,6600.0,42.7742,42.7893,42.7742,42.7818,6600.0
2009-12-22 11:00:00,56.4,56.4,56.33,56.37,152100.0,42.7742,42.7742,42.7211,42.7514,152100.0
2009-12-22 11:05:00,56.37,56.4,56.36,56.4,12400.0,42.7514,42.7742,42.7438,42.7742,12400.0
2009-12-22 11:10:00,56.39,56.4,56.38,56.4,11100.0,42.7666,42.7742,42.759,42.7742,11100.0
2009-12-22 11:15:00,56.39,56.43,56.39,56.39,15300.0,42.7666,42.7969,42.7666,42.7666,15300.0
2009-12-22 11:20:00,56.4,56.41,56.37,56.38,8300.0,42.7742,42.7818,42.7514,42.759,8300.0
2009-12-22 11:25:00,56.37,56.39,56.35,56.37,11600.0,42.7514,42.7666,42.7362,42.7514,11600.0
2009-12-22 11:30:00,56.36,56.36,56.31,56.34,7700.0,42.7438,42.7438,42.7059,42.7287,7700.0
2009-12-22 11:35:00,56.34,56.39,56.34,56.38,30300.0,42.7287,42.7666,42.7287,42.759,30300.0
2009-12-22 11:40:00,56.37,56.38,56.35,56.38,8600.0,42.7514,42.759,42.7362,42.759,8600.0
2009-12-22 11:45:00,56.39,56.39,56.38,56.39,1000.0,42.7666,42.7666,42.759,42.7666,1000.0
2009-12-22 11:50:00,56.39,56.39,56.38,56.38,400.0,42.7666,42.7666,42.759,42.759,400.0
2009-12-22 11:55:00,56.38,56.4,56.38,56.39,2800.0,42.759,42.7742,42.759,42.7666,2800.0
2009-12-22 12:00:00,56.39,56.4,56.39,56.4,1600.0,42.7666,42.7742,42.7666,42.7742,1600.0
2009-12-22 12:05:00,56.39,56.41,56.39,56.41,11100.0,42.7666,42.7818,42.7666,42.7818,11100.0
2009-12-22 12:10:00,56.42,56.42,56.41,56.42,9300.0,42.7893,42.7893,42.7818,42.7893,9300.0
2009-12-22 12:15:00,56.41,56.41,56.4,56.41,13700.0,42.7818,42.7818,42.7742,42.7818,13700.0
2009-12-22 12:20:00,56.42,56.42,56.4,56.41,8000.0,42.7893,42.7893,42.7742,42.7818,8000.0
2009-12-22 12:25:00,56.41,56.43,56.41,56.43,12800.0,42.7818,42.7969,42.7818,42.7969,12800.0
2009-12-22 12:30:00,56.43,56.47,56.42,56.46,13700.0,42.7969,42.8273,42.7893,42.8197,13700.0
2009-12-22 12:35:00,56.46,56.47,56.45,56.45,11400.0,42.8197,42.8273,42.8121,42.8121,11400.0
2009-12-22 12:40:00,56.45,56.45,56.41,56.42,8700.0,42.8121,42.8121,42.7818,42.7893,8700.0
2009-12-22 12:45:00,56.43,56.45,56.42,56.45,45800.0,42.7969,42.8121,42.7893,42.8121,45800.0
2009-12-22 12:50:00,56.45,56.48,56.43,56.47,9300.0,42.8121,42.8348,42.7969,42.8273,9300.0
2009-12-22 12:55:00,56.48,56.49,56.46,56.48,9300.0,42.8348,42.8424,42.8197,42.8348,9300.0
2009-12-22 13:00:00,56.48,56.49,56.46,56.49,8600.0,42.8348,42.8424,42.8197,42.8424,8600.0
2009-12-22 13:05:00,56.49,56.52,56.49,56.52,21800.0,42.8424,42.8652,42.8424,42.8652,21800.0
2009-12-22 13:10:00,56.53,56.53,56.52,56.52,19500.0,42.8728,42.8728,42.8652,42.8652,19500.0
2009-12-22 13:15:00,56.52,56.52,56.49,56.5,12400.0,42.8652,42.8652,42.8424,42.85,12400.0
2009-12-22 13:20:00,56.5,56.5,56.48,56.5,6300.0,42.85,42.85,42.8348,42.85,6300.0
2009-12-22 13:25:00,56.5,56.51,56.49,56.5,5800.0,42.85,42.8576,42.8424,42.85,5800.0
2009-12-22 13:30:00,56.5,56.5,56.48,56.49,8900.0,42.85,42.85,42.8348,42.8424,8900.0
2009-12-22 13:35:00,56.5,56.54,56.49,56.53,24000.0,42.85,42.8803,42.8424,42.8728,24000.0
2009-12-22 13:40:00,56.53,56.54,56.51,56.53,15400.0,42.8728,42.8803,42.8576,42.8728,15400.0
2009-12-22 13:45:00,56.53,56.53,56.51,56.51,5000.0,42.8728,42.8728,42.8576,42.8576,5000.0
2009-12-22 13:50:00,56.51,56.54,56.5,56.54,2300.0,42.8576,42.8803,42.85,42.8803,2300.0
2009-12-22 13:55:00,56.55,56.55,56.52,56.53,9000.0,42.8879,42.8879,42.8652,42.8728,9000.0
2009-12-22 14:00:00,56.53,56.53,56.49,56.5,14200.0,42.8728,42.8728,42.8424,42.85,14200.0
2009-12-22 14:05:00,56.5,56.52,56.48,56.51,22100.0,42.85,42.8652,42.8348,42.8576,22100.0
2009-12-22 14:10:00,56.51,56.51,56.48,56.49,10900.0,42.8576,42.8576,42.8348,42.8424,10900.0
2009-12-22 14:15:00,56.51,56.53,56.49,56.49,20300.0,42.8576,42.8728,42.8424,42.8424,20300.0
2009-12-22 14:20:00,56.49,56.49,56.47,56.47,21100.0,42.8424,42.8424,42.8273,42.8273,21100.0
2009-12-22 14:25:00,56.48,56.49,56.47,56.48,11600.0,42.8348,42.8424,42.8273,42.8348,11600.0
2009-12-22 14:30:00,56.49,56.5,56.48,56.48,14800.0,42.8424,42.85,42.8348,42.8348,14800.0
2009-12-22 14:35:00,56.5,56.51,56.5,56.5,12000.0,42.85,42.8576,42.85,42.85,12000.0
2009-12-22 14:40:00,56.5,56.51,56.48,56.51,15600.0,42.85,42.8576,42.8348,42.8576,15600.0
2009-12-22 14:45:00,56.51,56.51,56.48,56.49,13600.0,42.8576,42.8576,42.8348,42.8424,13600.0
2009-12-22 14:50:00,56.48,56.49,56.47,56.49,6500.0,42.8348,42.8424,42.8273,42.8424,6500.0
2009-12-22 14:55:00,56.48,56.5,56.47,56.47,21300.0,42.8348,42.85,42.8273,42.8273,21300.0
2009-12-22 15:00:00,56.47,56.47,56.45,56.46,14400.0,42.8273,42.8273,42.8121,42.8197,14400.0
2009-12-22 15:05:00,56.46,56.47,56.43,56.45,21900.0,42.8197,42.8273,42.7969,42.8121,21900.0
2009-12-22 15:10:00,56.45,56.45,56.43,56.43,24300.0,42.8121,42.8121,42.7969,42.7969,24300.0
2009-12-22 15:15:00,56.42,56.47,56.42,56.45,13900.0,42.7893,42.8273,42.7893,42.8121,13900.0
2009-12-22 15:20:00,56.45,56.48,56.45,56.48,19700.0,42.8121,42.8348,42.8121,42.8348,19700.0
2009-12-22 15:25:00,56.47,56.48,56.45,56.46,33100.0,42.8273,42.8348,42.8121,42.8197,33100.0
2009-12-22 15:30:00,56.45,56.47,56.44,56.47,7800.0,42.8121,42.8273,42.8045,42.8273,7800.0
2009-12-22 15:35:00,56.47,56.5,56.47,56.47,17400.0,42.8273,42.85,42.8273,42.8273,17400.0
2009-12-22 15:40:00,56.48,56.48,56.44,56.44,8500.0,42.8348,42.8348,42.8045,42.8045,8500.0
2009-12-22 15:45:00,56.44,56.49,56.44,56.49,30900.0,42.8045,42.8424,42.8045,42.8424,30900.0
2009-12-22 15:50:00,56.49,56.49,56.46,56.46,12200.0,42.8424,42.8424,42.8197,42.8197,12200.0
2009-12-22 15:55:00,56.46,56.51,56.44,56.5,27500.0,42.8197,42.8576,42.8045,42.85,27500.0
2009-12-22 16:00:00,56.5,56.5,56.5,56.5,19200.0,42.85,42.85,42.85,42.85,19200.0
2009-12-22 16:05:00,56.5,56.5,56.5,56.5,0.0,42.85,42.85,42.85,42.85,0.0
2009-12-22 16:10:00,56.5,56.5,56.5,56.5,0.0,42.85,42.85,42.85,42.85,0.0
2009-12-23 09:30:00,56.65,56.66,56.6,56.62,49700.0,42.9638,42.9714,42.9258,42.941,49700.0
2009-12-23 09:35:00,56.63,56.7,56.61,56.7,17700.0,42.9486,43.0017,42.9334,43.0017,17700.0
2009-12-23 09:40:00,56.69,56.69,56.6,56.63,31700.0,42.9941,42.9941,42.9258,42.9486,31700.0
2009-12-23 09:45:00,56.63,56.67,56.6,56.66,17100.0,42.9486,42.9789,42.9258,42.9714,17100.0
2009-12-23 09:50:00,56.66,56.66,56.62,56.63,28300.0,42.9714,42.9714,42.941,42.9486,28300.0
2009-12-23 09:55:00,56.63,56.68,56.61,56.62,21300.0,42.9486,42.9865,42.9334,42.941,21300.0
2009-12-23 10:00:00,56.61,56.61,56.42,56.49,113300.0,42.9334,42.9334,42.7893,42.8424,113300.0
2009-12-23 10:05:00,56.49,56.51,56.47,56.47,15200.0,42.8424,42.8576,42.8273,42.8273,15200.0
2009-12-23 10:10:00,56.46,56.55,56.46,56.53,19400.0,42.8197,42.8879,42.8197,42.8728,19400.0
2009-12-23 10:15:00,56.53,56.54,56.49,56.51,10800.0,42.8728,42.8803,42.8424,42.8576,10800.0
2009-12-23 10:20:00,56.49,56.51,56.44,56.45,50200.0,42.8424,42.8576,42.8045,42.8121,50200.0
2009-12-23 10:25:00,56.45,56.45,56.39,56.43,26700.0,42.8121,42.8121,42.7666,42.7969,26700.0
2009-12-23 10:30:00,56.43,56.47,56.43,56.46,8900.0,42.7969,42.8273,42.7969,42.8197,8900.0
2009-12-23 10:35:00,56.47,56.49,56.46,56.49,2800.0,42.8273,42.8424,42.8197,42.8424,2800.0
2009-12-23 10:40:00,56.5,56.51,56.49,56.51,28000.0,42.85,42.8576,42.8424,42.8576,28000.0
2009-12-23 10:45:00,56.5,56.54,56.5,56.5,13400.0,42.85,42.8803,42.85,42.85,13400.0
2009-12-23 10:50:00,56.51,56.52,56.49,56.52,19700.0,42.8576,42.8652,42.8424,42.8652,19700.0
2009-12-23 10:55:00,56.53,56.53,56.52,56.52,8100.0,42.8728,42.8728,42.8652,42.8652,8100.0
2009-12-23 11:00:00,56.5,56.52,56.5,56.52,2600.0,42.85,42.8652,42.85,42.8652,2600.0
2009-12-23 11:05:00,56.51,56.53,56.51,56.53,15700.0,42.8576,42.8728,42.8576,42.8728,15700.0
2009-12-23 11:10:00,56.52,56.54,56.52,56.54,8500.0,42.8652,42.8803,42.8652,42.8803,8500.0
2009-12-23 11:15:00,56.53,56.56,56.53,56.55,14800.0,42.8728,42.8955,42.8728,42.8879,14800.0
2009-12-23 11:20:00,56.56,56.58,56.55,56.57,11000.0,42.8955,42.9107,42.8879,42.9031,11000.0
2009-12-23 11:25:00,56.57,56.59,56.57,56.57,41400.0,42.9031,42.9183,42.9031,42.9031,41400.0
2009-12-23 11:30:00,56.57,56.61,56.57,56.6,14600.0,42.9031,42.9334,42.9031,42.9258,14600.0
2009-12-23 11:35:00,56.61,56.62,56.59,56.61,26800.0,42.9334,42.941,42.9183,42.9334,26800.0
2009-12-23 11:40:00,56.62,56.64,56.59,56.59,12500.0,42.941,42.9562,42.9183,42.9183,12500.0
2009-12-23 11:45:00,56.6,56.6,56.6,56.6,4300.0,42.9258,42.9258,42.9258,42.9258,4300.0
2009-12-23 11:50:00,56.59,56.63,56.59,56.63,14800.0,42.9183,42.9486,42.9183,42.9486,14800.0
2009-12-23 11:55:00,56.63,56.63,56.61,56.62,7600.0,42.9486,42.9486,42.9334,42.941,7600.0
2009-12-23 12:00:00,56.63,56.63,56.6,56.61,9400.0,42.9486,42.9486,42.9258,42.9334,9400.0
2009-12-23 12:05:00,56.61,56.61,56.6,56.6,7500.0,42.9334,42.9334,42.9258,42.9258,7500.0
2009-12-23 12:10:00,56.6,56.61,56.59,56.6,8600.0,42.9258,42.9334,42.9183,42.9258,8600.0
2009-12-23 12:15:00,56.59,56.61,56.59,56.6,4400.0,42.9183,42.9334,42.9183,42.9258,4400.0
2009-12-23 12:20:00,56.61,56.62,56.6,56.61,3900.0,42.9334,42.941,42.9258,42.9334,3900.0
2009-12-23 12:25:00,56.61,56.62,56.61,56.62,3800.0,42.9334,42.941,42.9334,42.941,3800.0
2009-12-23 12:30:00,56.62,56.62,56.61,56.62,7400.0,42.941,42.941,42.9334,42.941,7400.0
2009-12-23 12:35:00,56.61,56.62,56.61,56.62,3600.0,42.9334,42.941,42.9334,42.941,3600.0
2009-12-23 12:40:00,56.61,56.63,56.61,56.63,10000.0,42.9334,42.9486,42.9334,42.9486,10000.0
2009-12-23 12:45:00,56.62,56.64,56.62,56.64,4000.0,42.941,42.9562,42.941,42.9562,4000.0
2009-12-23 12:50:00,56.65,56.69,56.64,56.67,6400.0,42.9638,42.9941,42.9562,42.9789,6400.0
2009-12-23 12:55:00,56.66,56.66,56.65,56.65,1100.0,42.9714,42.9714,42.9638,42.9638,1100.0
2009-12-23 13:00:00,56.65,56.65,56.64,56.65,4500.0,42.9638,42.9638,42.9562,42.9638,4500.0
2009-12-23 13:05:00,56.64,56.64,56.63,56.63,8500.0,42.9562,42.9562,42.9486,42.9486,8500.0
2009-12-23 13:10:00,56.64,56.65,56.63,56.63,10600.0,42.9562,42.9638,42.9486,42.9486,10600.0
2009-12-23 13:15:00,56.64,56.65,56.64,56.65,5500.0,42.9562,42.9638,42.9562,42.9638,5500.0
2009-12-23 13:20:00,56.66,56.69,56.65,56.68,6100.0,42.9714,42.9941,42.9638,42.9865,6100.0
2009-12-23 13:25:00,56.68,56.68,56.65,56.66,45200.0,42.9865,42.9865,42.9638,42.9714,45200.0
2009-12-23 13:30:00,56.66,56.69,56.65,56.68,26100.0,42.9714,42.9941,42.9638,42.9865,26100.0
2009-12-23 13:35:00,56.68,56.69,56.65,56.68,49700.0,42.9865,42.9941,42.9638,42.9865,49700.0
2009-12-23 13:40:00,56.67,56.69,56.67,56.69,8100.0,42.9789,42.9941,42.9789,42.9941,8100.0
2009-12-23 13:45:00,56.69,56.73,56.69,56.7,28600.0,42.9941,43.0244,42.9941,43.0017,28600.0
2009-12-23 13:50:00,56.7,56.71,56.7,56.7,2900.0,43.0017,43.0093,43.0017,43.0017,2900.0
2009-12-23 13:55:00,56.7,56.71,56.7,56.7,7500.0,43.0017,43.0093,43.0017,43.0017,7500.0
2009-12-23 14:00:00,56.71,56.71,56.7,56.7,4800.0,43.0093,43.0093,43.0017,43.0017,4800.0
2009-12-23 14:05:00,56.7,56.72,56.7,56.72,11100.0,43.0017,43.0169,43.0017,43.0169,11100.0
2009-12-23 14:10:00,56.73,56.73,56.71,56.72,7800.0,43.0244,43.0244,43.0093,43.0169,7800.0
2009-12-23 14:15:00,56.74,56.74,56.72,56.72,4300.0,43.032,43.032,43.0169,43.0169,4300.0
2009-12-23 14:20:00,56.72,56.73,56.71,56.73,1700.0,43.0169,43.0244,43.0093,43.0244,1700.0
2009-12-23 14:25:00,56.73,56.73,56.69,56.7,15900.0,43.0244,43.0244,42.9941,43.0017,15900.0
2009-12-23 14:30:00,56.69,56.71,56.68,56.7,13600.0,42.9941,43.0093,42.9865,43.0017,13600.0
2009-12-23 14:35:00,56.69,56.73,56.68,56.72,7500.0,42.9941,43.0244,42.9865,43.0169,7500.0
2009-12-23 14:40:00,56.72,56.72,56.71,56.71,15000.0,43.0169,43.0169,43.0093,43.0093,15000.0
2009-12-23 14:45:00,56.72,56.74,56.71,56.73,3200.0,43.0169,43.032,43.0093,43.0244,3200.0
2009-12-23 14:50:00,56.72,56.73,56.71,56.73,10500.0,43.0169,43.0244,43.0093,43.0244,10500.0
2009-12-23 14:55:00,56.73,56.73,56.7,56.7,21700.0,43.0244,43.0244,43.0017,43.0017,21700.0
2009-12-23 15:00:00,56.7,56.71,56.69,56.7,5100.0,43.0017,43.0093,42.9941,43.0017,5100.0
2009-12-23 15:05:00,56.7,56.7,56.68,56.69,21600.0,43.0017,43.0017,42.9865,42.9941,21600.0
2009-12-23 15:10:00,56.69,56.7,56.69,56.7,2800.0,42.9941,43.0017,42.9941,43.0017,2800.0
2009-12-23 15:15:00,56.69,56.71,56.67,56.7,9700.0,42.9941,43.0093,42.9789,43.0017,9700.0
2009-12-23 15:20:00,56.71,56.71,56.68,56.68,6200.0,43.0093,43.0093,42.9865,42.9865,6200.0
2009-12-23 15:25:00,56.68,56.69,56.66,56.67,66500.0,42.9865,42.9941,42.9714,42.9789,66500.0
2009-12-23 15:30:00,56.66,56.67,56.63,56.63,15300.0,42.9714,42.9789,42.9486,42.9486,15300.0
2009-12-23 15:35:00,56.65,56.66,56.64,56.66,18100.0,42.9638,42.9714,42.9562,42.9714,18100.0
2009-12-23 15:40:00,56.66,56.7,56.66,56.68,17600.0,42.9714,43.0017,42.9714,42.9865,17600.0
2009-12-23 15:45:00,56.67,56.68,56.66,56.67,7300.0,42.9789,42.9865,42.9714,42.9789,7300.0
2009-12-23 15:50:00,56.66,56.71,56.66,56.7,17100.0,42.9714,43.0093,42.9714,43.0017,17100.0
2009-12-23 15:55:00,56.71,56.73,56.69,56.69,24900.0,43.0093,43.0244,42.9941,42.9941,24900.0
2009-12-24 09:30:00,56.79,56.87,56.78,56.87,55300.0,43.0699,43.1306,43.0624,43.1306,55300.0
2009-12-24 09:35:00,56.87,56.91,56.84,56.84,67800.0,43.1306,43.161,43.1079,43.1079,67800.0
2009-12-24 09:40:00,56.84,56.86,56.83,56.85,13400.0,43.1079,43.123,43.1003,43.1155,13400.0
2009-12-24 09:45:00,56.87,56.88,56.85,56.87,9900.0,43.1306,43.1382,43.1155,43.1306,9900.0
2009-12-24 09:50:00,56.87,56.89,56.85,56.89,5500.0,43.1306,43.1458,43.1155,43.1458,5500.0
2009-12-24 09:55:00,56.89,56.93,56.89,56.91,8800.0,43.1458,43.1761,43.1458,43.161,8800.0
2009-12-24 10:00:00,56.91,57.0,56.91,56.98,26500.0,43.161,43.2292,43.161,43.214,26500.0
2009-12-24 10:05:00,56.99,57.0,56.94,56.95,42400.0,43.2216,43.2292,43.1837,43.1913,42400.0
2009-12-24 10:10:00,56.96,56.97,56.93,56.94,12100.0,43.1989,43.2065,43.1761,43.1837,12100.0
2009-12-24 10:15:00,56.93,56.97,56.93,56.97,9100.0,43.1761,43.2065,43.1761,43.2065,9100.0
2009-12-24 10:20:00,56.98,56.98,56.95,56.98,13500.0,43.214,43.214,43.1913,43.214,13500.0
2009-12-24 10:25:00,56.97,57.0,56.97,56.99,14800.0,43.2065,43.2292,43.2065,43.2216,14800.0
2009-12-24 10:30:00,56.97,56.98,56.9,56.9,41800.0,43.2065,43.214,43.1534,43.1534,41800.0
2009-12-24 10:35:00,56.91,56.91,56.89,56.91,11300.0,43.161,43.161,43.1458,43.161,11300.0
2009-12-24 10:40:00,56.92,56.93,56.92,56.92,8100.0,43.1685,43.1761,43.1685,43.1685,8100.0
2009-12-24 10:45:00,56.92,56.93,56.91,56.91,6000.0,43.1685,43.1761,43.161,43.161,6000.0
2009-12-24 10:50:00,56.9,56.93,56.88,56.93,22900.0,43.1534,43.1761,43.1382,43.1761,22900.0
2009-12-24 10:55:00,56.92,56.94,56.89,56.93,6900.0,43.1685,43.1837,43.1458,43.1761,6900.0
2009-12-24 11:00:00,56.93,56.93,56.9,56.92,7800.0,43.1761,43.1761,43.1534,43.1685,7800.0
2009-12-24 11:05:00,56.92,56.92,56.9,56.9,6900.0,43.1685,43.1685,43.1534,43.1534,6900.0
2009-12-24 11:10:00,56.91,56.91,56.89,56.9,10800.0,43.161,43.161,43.1458,43.1534,10800.0
2009-12-24 11:15:00,56.9,56.9,56.89,56.9,1300.0,43.1534,43.1534,43.1458,43.1534,1300.0
2009-12-24 11:20:00,56.9,56.92,56.9,56.91,14000.0,43.1534,43.1685,43.1534,43.161,14000.0
2009-12-24 11:25:00,56.91,56.92,56.9,56.92,13700.0,43.161,43.1685,43.1534,43.1685,13700.0
2009-12-24 11:30:00,56.91,56.92,56.91,56.92,2500.0,43.161,43.1685,43.161,43.1685,2500.0
2009-12-24 11:35:00,56.92,56.95,56.92,56.94,4700.0,43.1685,43.1913,43.1685,43.1837,4700.0
2009-12-24 11:40:00,56.94,56.95,56.94,56.95,1800.0,43.1837,43.1913,43.1837,43.1913,1800.0
2009-12-24 11:45:00,56.95,56.95,56.94,56.95,3800.0,43.1913,43.1913,43.1837,43.1913,3800.0
2009-12-24 11:50:00,56.96,56.96,56.95,56.96,4100.0,43.1989,43.1989,43.1913,43.1989,4100.0
2009-12-24 11:55:00,56.95,56.95,56.93,56.93,7800.0,43.1913,43.1913,43.1761,43.1761,7800.0
2009-12-24 12:00:00,56.94,56.96,56.94,56.95,10600.0,43.1837,43.1989,43.1837,43.1913,10600.0
2009-12-24 12:05:00,56.95,56.96,56.94,56.96,10900.0,43.1913,43.1989,43.1837,43.1989,10900.0
2009-12-24 12:10:00,56.95,56.96,56.95,56.96,4900.0,43.1913,43.1989,43.1913,43.1989,4900.0
2009-12-24 12:15:00,56.96,56.97,56.95,56.95,6900.0,43.1989,43.2065,43.1913,43.1913,6900.0
2009-12-24 12:20:00,56.96,56.96,56.93,56.94,4100.0,43.1989,43.1989,43.1761,43.1837,4100.0
2009-12-24 12:25:00,56.94,56.94,56.92,56.94,8000.0,43.1837,43.1837,43.1685,43.1837,8000.0
2009-12-24 12:30:00,56.93,56.94,56.93,56.93,5100.0,43.1761,43.1837,43.1761,43.1761,5100.0
2009-12-24 12:35:00,56.94,56.95,56.93,56.95,5300.0,43.1837,43.1913,43.1761,43.1913,5300.0
2009-12-24 12:40:00,56.95,56.96,56.94,56.95,6000.0,43.1913,43.1989,43.1837,43.1913,6000.0
2009-12-24 12:45:00,56.94,56.96,56.94,56.95,11900.0,43.1837,43.1989,43.1837,43.1913,11900.0
2009-12-24 12:50:00,56.96,56.96,56.95,56.96,5200.0,43.1989,43.1989,43.1913,43.1989,5200.0
2009-12-24 12:55:00,56.96,56.99,56.96,56.98,40400.0,43.1989,43.2216,43.1989,43.214,40400.0
2009-12-28 09:30:00,57.22,57.22,57.13,57.16,128600.0,43.3961,43.3961,43.3278,43.3506,128600.0
2009-12-28 09:35:00,57.16,57.21,57.15,57.18,40000.0,43.3506,43.3885,43.343,43.3657,40000.0
2009-12-28 09:40:00,57.19,57.21,57.16,57.16,37600.0,43.3733,43.3885,43.3506,43.3506,37600.0
2009-12-28 09:45:00,57.17,57.19,57.16,57.18,28800.0,43.3581,43.3733,43.3506,43.3657,28800.0
2009-12-28 09:50:00,57.19,57.19,57.17,57.18,14400.0,43.3733,43.3733,43.3581,43.3657,14400.0
2009-12-28 09:55:00,57.18,57.18,57.14,57.15,36800.0,43.3657,43.3657,43.3354,43.343,36800.0
2009-12-28 10:00:00,57.15,57.15,57.11,57.14,44600.0,43.343,43.343,43.3126,43.3354,44600.0
2009-12-28 10:05:00,57.14,57.15,57.13,57.13,33400.0,43.3354,43.343,43.3278,43.3278,33400.0
2009-12-28 10:10:00,57.14,57.15,57.08,57.08,44700.0,43.3354,43.343,43.2899,43.2899,44700.0
2009-12-28 10:15:00,57.07,57.07,57.05,57.07,26300.0,43.2823,43.2823,43.2671,43.2823,26300.0
2009-12-28 10:20:00,57.07,57.08,57.05,57.05,30300.0,43.2823,43.2899,43.2671,43.2671,30300.0
2009-12-28 10:25:00,57.05,57.07,57.04,57.06,32800.0,43.2671,43.2823,43.2595,43.2747,32800.0
2009-12-28 10:30:00,57.07,57.07,57.05,57.06,26700.0,43.2823,43.2823,43.2671,43.2747,26700.0
2009-12-28 10:35:00,57.05,57.06,57.03,57.03,21300.0,43.2671,43.2747,43.252,43.252,21300.0
2009-12-28 10:40:00,57.04,57.05,57.04,57.04,12100.0,43.2595,43.2671,43.2595,43.2595,12100.0
2009-12-28 10:45:00,57.03,57.04,57.02,57.03,37200.0,43.252,43.2595,43.2444,43.252,37200.0
2009-12-28 10:50:00,57.04,57.05,57.03,57.03,13700.0,43.2595,43.2671,43.252,43.252,13700.0
2009-12-28 10:55:00,57.03,57.05,57.02,57.05,15900.0,43.252,43.2671,43.2444,43.2671,15900.0
2009-12-28 11:00:00,57.05,57.06,57.04,57.05,17900.0,43.2671,43.2747,43.2595,43.2671,17900.0
2009-12-28 11:05:00,57.06,57.08,57.06,57.08,53900.0,43.2747,43.2899,43.2747,43.2899,53900.0
2009-12-28 11:10:00,57.08,57.08,57.05,57.06,36200.0,43.2899,43.2899,43.2671,43.2747,36200.0
2009-12-28 11:15:00,57.06,57.06,57.06,57.06,3500.0,43.2747,43.2747,43.2747,43.2747,3500.0
2009-12-28 11:20:00,57.06,57.07,57.05,57.07,15300.0,43.2747,43.2823,43.2671,43.2823,15300.0
2009-12-28 11:25:00,57.07,57.07,57.06,57.06,16300.0,43.2823,43.2823,43.2747,43.2747,16300.0
2009-12-28 11:30:00,57.06,57.08,57.06,57.08,10900.0,43.2747,43.2899,43.2747,43.2899,10900.0
2009-12-28 11:35:00,57.07,57.1,57.07,57.08,99400.0,43.2823,43.3051,43.2823,43.2899,99400.0
2009-12-28 11:40:00,57.09,57.1,57.07,57.08,23700.0,43.2975,43.3051,43.2823,43.2899,23700.0
2009-12-28 11:45:00,57.08,57.08,57.07,57.08,8600.0,43.2899,43.2899,43.2823,43.2899,8600.0
2009-12-28 11:50:00,57.08,57.08,57.07,57.08,9200.0,43.2899,43.2899,43.2823,43.2899,9200.0
2009-12-28 11:55:00,57.08,57.09,57.04,57.06,30000.0,43.2899,43.2975,43.2595,43.2747,30000.0
2009-12-28 12:00:00,57.06,57.06,57.04,57.04,11800.0,43.2747,43.2747,43.2595,43.2595,11800.0
2009-12-28 12:05:00,57.03,57.04,57.03,57.04,10700.0,43.252,43.2595,43.252,43.2595,10700.0
2009-12-28 12:10:00,57.04,57.04,57.03,57.03,4200.0,43.2595,43.2595,43.252,43.252,4200.0
2009-12-28 12:15:00,57.04,57.06,57.03,57.03,18800.0,43.2595,43.2747,43.252,43.252,18800.0
2009-12-28 12:20:00,57.03,57.04,57.03,57.04,7600.0,43.252,43.2595,43.252,43.2595,7600.0
2009-12-28 12:25:00,57.03,57.04,57.02,57.04,6500.0,43.252,43.2595,43.2444,43.2595,6500.0
2009-12-28 12:30:00,57.04,57.04,57.02,57.03,21900.0,43.2595,43.2595,43.2444,43.252,21900.0
2009-12-28 12:35:00,57.03,57.04,57.03,57.03,2300.0,43.252,43.2595,43.252,43.252,2300.0
2009-12-28 12:40:00,57.04,57.04,57.02,57.03,8100.0,43.2595,43.2595,43.2444,43.252,8100.0
2009-12-28 12:45:00,57.03,57.03,57.02,57.02,4600.0,43.252,43.252,43.2444,43.2444,4600.0
2009-12-28 12:50:00,57.02,57.05,57.02,57.05,17200.0,43.2444,43.2671,43.2444,43.2671,17200.0
2009-12-28 12:55:00,57.04,57.05,57.04,57.04,4200.0,43.2595,43.2671,43.2595,43.2595,4200.0
2009-12-28 13:00:00,57.04,57.05,57.04,57.04,7000.0,43.2595,43.2671,43.2595,43.2595,7000.0
2009-12-28 13:05:00,57.05,57.05,57.04,57.05,5000.0,43.2671,43.2671,43.2595,43.2671,5000.0
2009-12-28 13:10:00,57.05,57.05,57.04,57.04,2900.0,43.2671,43.2671,43.2595,43.2595,2900.0
2009-12-28 13:15:00,57.05,57.06,57.04,57.05,17500.0,43.2671,43.2747,43.2595,43.2671,17500.0
2009-12-28 13:20:00,57.05,57.05,57.04,57.05,5500.0,43.2671,43.2671,43.2595,43.2671,5500.0
2009-12-28 13:25:00,57.05,57.05,57.04,57.05,22700.0,43.2671,43.2671,43.2595,43.2671,22700.0
2009-12-28 13:30:00,57.06,57.06,57.03,57.03,3800.0,43.2747,43.2747,43.252,43.252,3800.0
2009-12-28 13:35:00,57.03,57.03,57.01,57.01,27900.0,43.252,43.252,43.2368,43.2368,27900.0
2009-12-28 13:40:00,57.02,57.02,57.0,57.0,11600.0,43.2444,43.2444,43.2292,43.2292,11600.0
2009-12-28 13:45:00,57.01,57.01,57.0,57.0,29800.0,43.2368,43.2368,43.2292,43.2292,29800.0
2009-12-28 13:50:00,57.0,57.01,57.0,57.0,7100.0,43.2292,43.2368,43.2292,43.2292,7100.0
2009-12-28 13:55:00,57.01,57.02,57.0,57.02,18000.0,43.2368,43.2444,43.2292,43.2444,18000.0
2009-12-28 14:00:00,57.01,57.03,56.97,56.98,16100.0,43.2368,43.252,43.2065,43.214,16100.0
2009-12-28 14:05:00,56.95,56.95,56.92,56.94,11600.0,43.1913,43.1913,43.1685,43.1837,11600.0
2009-12-28 14:10:00,56.94,56.94,56.88,56.91,19100.0,43.1837,43.1837,43.1382,43.161,19100.0
2009-12-28 14:15:00,56.92,56.92,56.87,56.87,18400.0,43.1685,43.1685,43.1306,43.1306,18400.0
2009-12-28 14:20:00,56.88,56.88,56.86,56.87,4700.0,43.1382,43.1382,43.123,43.1306,4700.0
2009-12-28 14:25:00,56.86,56.87,56.85,56.85,3800.0,43.123,43.1306,43.1155,43.1155,3800.0
2009-12-28 14:30:00,56.87,56.88,56.87,56.87,13400.0,43.1306,43.1382,43.1306,43.1306,13400.0
2009-12-28 14:35:00,56.89,56.9,56.89,56.89,5800.0,43.1458,43.1534,43.1458,43.1458,5800.0
2009-12-28 14:40:00,56.88,56.89,56.86,56.86,4100.0,43.1382,43.1458,43.123,43.123,4100.0
2009-12-28 14:45:00,56.86,56.9,56.86,56.9,44900.0,43.123,43.1534,43.123,43.1534,44900.0
2009-12-28 14:50:00,56.9,56.94,56.9,56.94,75000.0,43.1534,43.1837,43.1534,43.1837,75000.0
2009-12-28 14:55:00,56.93,56.93,56.92,56.92,1300.0,43.1761,43.1761,43.1685,43.1685,1300.0
2009-12-28 15:00:00,56.92,56.93,56.92,56.93,13200.0,43.1685,43.1761,43.1685,43.1761,13200.0
2009-12-28 15:05:00,56.93,56.95,56.92,56.95,4800.0,43.1761,43.1913,43.1685,43.1913,4800.0
2009-12-28 15:10:00,56.96,56.96,56.95,56.95,5900.0,43.1989,43.1989,43.1913,43.1913,5900.0
2009-12-28 15:15:00,56.95,56.96,56.94,56.94,4700.0,43.1913,43.1989,43.1837,43.1837,4700.0
2009-12-28 15:20:00,56.94,56.96,56.93,56.93,19500.0,43.1837,43.1989,43.1761,43.1761,19500.0
2009-12-28 15:25:00,56.92,56.92,56.89,56.9,16800.0,43.1685,43.1685,43.1458,43.1534,16800.0
2009-12-28 15:30:00,56.89,56.93,56.89,56.91,4500.0,43.1458,43.1761,43.1458,43.161,4500.0
2009-12-28 15:35:00,56.92,56.93,56.9,56.91,9900.0,43.1685,43.1761,43.1534,43.161,9900.0
2009-12-28 15:40:00,56.91,56.96,56.9,56.96,20400.0,43.161,43.1989,43.1534,43.1989,20400.0
2009-12-28 15:45:00,56.97,56.99,56.96,56.97,21100.0,43.2065,43.2216,43.1989,43.2065,21100.0
2009-12-28 15:50:00,56.97,57.01,56.95,57.01,34200.0,43.2065,43.2368,43.1913,43.2368,34200.0
2009-12-28 15:55:00,57.01,57.07,57.01,57.05,77400.0,43.2368,43.2823,43.2368,43.2671,77400.0
2009-12-29 09:30:00,57.22,57.25,57.19,57.22,127100.0,43.3961,43.4188,43.3733,43.3961,127100.0
2009-12-29 09:35:00,57.19,57.2,57.13,57.14,42900.0,43.3733,43.3809,43.3278,43.3354,42900.0
2009-12-29 09:40:00,57.13,57.15,57.1,57.1,30000.0,43.3278,43.343,43.3051,43.3051,30000.0
2009-12-29 09:45:00,57.1,57.16,57.1,57.15,18900.0,43.3051,43.3506,43.3051,43.343,18900.0
2009-12-29 09:50:00,57.13,57.15,57.12,57.13,11100.0,43.3278,43.343,43.3202,43.3278,11100.0
2009-12-29 09:55:00,57.14,57.14,57.11,57.13,25100.0,43.3354,43.3354,43.3126,43.3278,25100.0
2009-12-29 10:00:00,57.12,57.13,57.09,57.1,8100.0,43.3202,43.3278,43.2975,43.3051,8100.0
2009-12-29 10:05:00,57.09,57.1,57.07,57.1,28700.0,43.2975,43.3051,43.2823,43.3051,28700.0
2009-12-29 10:10:00,57.1,57.15,57.1,57.13,35300.0,43.3051,43.343,43.3051,43.3278,35300.0
2009-12-29 10:15:00,57.14,57.17,57.13,57.16,10900.0,43.3354,43.3581,43.3278,43.3506,10900.0
2009-12-29 10:20:00,57.16,57.18,57.16,57.17,21200.0,43.3506,43.3657,43.3506,43.3581,21200.0
2009-12-29 10:25:00,57.17,57.18,57.17,57.18,11400.0,43.3581,43.3657,43.3581,43.3657,11400.0
2009-12-29 10:30:00,57.17,57.19,57.16,57.16,9700.0,43.3581,43.3733,43.3506,43.3506,9700.0
2009-12-29 10:35:00,57.15,57.16,57.13,57.14,18900.0,43.343,43.3506,43.3278,43.3354,18900.0
2009-12-29 10:40:00,57.13,57.15,57.11,57.12,12900.0,43.3278,43.343,43.3126,43.3202,12900.0
2009-12-29 10:45:00,57.12,57.13,57.11,57.11,14300.0,43.3202,43.3278,43.3126,43.3126,14300.0
2009-12-29 10:50:00,57.09,57.11,57.09,57.1,5700.0,43.2975,43.3126,43.2975,43.3051,5700.0
2009-12-29 10:55:00,57.11,57.11,57.1,57.1,7900.0,43.3126,43.3126,43.3051,43.3051,7900.0
2009-12-29 11:00:00,57.1,57.11,57.08,57.1,16500.0,43.3051,43.3126,43.2899,43.3051,16500.0
2009-12-29 11:05:00,57.09,57.1,57.07,57.07,9000.0,43.2975,43.3051,43.2823,43.2823,9000.0
2009-12-29 11:10:00,57.06,57.06,57.05,57.06,6600.0,43.2747,43.2747,43.2671,43.2747,6600.0
2009-12-29 11:15:00,57.06,57.06,57.03,57.03,17400.0,43.2747,43.2747,43.252,43.252,17400.0
2009-12-29 11:20:00,57.03,57.04,57.01,57.02,48400.0,43.252,43.2595,43.2368,43.2444,48400.0
2009-12-29 11:25:00,57.02,57.03,56.98,56.98,13600.0,43.2444,43.252,43.214,43.214,13600.0
2009-12-29 11:30:00,56.98,57.03,56.97,57.03,30500.0,43.214,43.252,43.2065,43.252,30500.0
2009-12-29 11:35:00,57.03,57.04,57.0,57.02,21000.0,43.252,43.2595,43.2292,43.2444,21000.0
2009-12-29 11:40:00,57.01,57.01,57.0,57.01,19800.0,43.2368,43.2368,43.2292,43.2368,19800.0
2009-12-29 11:45:00,57.0,57.03,57.0,57.02,9000.0,43.2292,43.252,43.2292,43.2444,9000.0
2009-12-29 11:50:00,57.01,57.03,57.01,57.03,16000.0,43.2368,43.252,43.2368,43.252,16000.0
2009-12-29 11:55:00,57.02,57.03,57.0,57.02,15600.0,43.2444,43.252,43.2292,43.2444,15600.0
2009-12-29 12:00:00,57.03,57.04,57.02,57.03,6200.0,43.252,43.2595,43.2444,43.252,6200.0
2009-12-29 12:05:00,57.02,57.03,57.02,57.02,1500.0,43.2444,43.252,43.2444,43.2444,1500.0
2009-12-29 12:10:00,57.02,57.03,57.01,57.01,6700.0,43.2444,43.252,43.2368,43.2368,6700.0
2009-12-29 12:15:00,57.01,57.03,57.0,57.0,20800.0,43.2368,43.252,43.2292,43.2292,20800.0
2009-12-29 12:20:00,56.99,57.01,56.96,56.99,16600.0,43.2216,43.2368,43.1989,43.2216,16600.0
2009-12-29 12:25:00,57.0,57.0,56.98,56.98,14300.0,43.2292,43.2292,43.214,43.214,14300.0
2009-12-29 12:30:00,56.97,57.0,56.97,57.0,14100.0,43.2065,43.2292,43.2065,43.2292,14100.0
2009-12-29 12:35:00,57.0,57.0,56.98,56.99,12500.0,43.2292,43.2292,43.214,43.2216,12500.0
2009-12-29 12:40:00,56.99,57.01,56.98,57.01,8600.0,43.2216,43.2368,43.214,43.2368,8600.0
2009-12-29 12:45:00,57.02,57.04,57.02,57.03,3200.0,43.2444,43.2595,43.2444,43.252,3200.0
2009-12-29 12:50:00,57.03,57.04,57.02,57.04,4400.0,43.252,43.2595,43.2444,43.2595,4400.0
2009-12-29 12:55:00,57.03,57.04,57.0,57.0,4300.0,43.252,43.2595,43.2292,43.2292,4300.0
2009-12-29 13:00:00,57.0,57.01,56.99,57.0,8400.0,43.2292,43.2368,43.2216,43.2292,8400.0
2009-12-29 13:05:00,57.01,57.01,57.0,57.0,3900.0,43.2368,43.2368,43.2292,43.2292,3900.0
2009-12-29 13:10:00,57.01,57.02,57.0,57.02,7000.0,43.2368,43.2444,43.2292,43.2444,7000.0
2009-12-29 13:15:00,57.02,57.02,57.01,57.01,16500.0,43.2444,43.2444,43.2368,43.2368,16500.0
2009-12-29 13:20:00,57.01,57.02,57.01,57.01,10900.0,43.2368,43.2444,43.2368,43.2368,10900.0
2009-12-29 13:25:00,57.02,57.03,57.02,57.03,7500.0,43.2444,43.252,43.2444,43.252,7500.0
2009-12-29 13:30:00,57.02,57.02,57.0,57.02,29900.0,43.2444,43.2444,43.2292,43.2444,29900.0
2009-12-29 13:35:00,57.01,57.05,57.01,57.05,9900.0,43.2368,43.2671,43.2368,43.2671,9900.0
2009-12-29 13:40:00,57.05,57.06,57.04,57.04,16200.0,43.2671,43.2747,43.2595,43.2595,16200.0
2009-12-29 13:45:00,57.04,57.06,57.04,57.06,5500.0,43.2595,43.2747,43.2595,43.2747,5500.0
2009-12-29 13:50:00,57.06,57.08,57.05,57.07,37400.0,43.2747,43.2899,43.2671,43.2823,37400.0
2009-12-29 13:55:00,57.07,57.08,57.07,57.08,2400.0,43.2823,43.2899,43.2823,43.2899,2400.0
2009-12-29 14:00:00,57.07,57.08,57.04,57.05,21900.0,43.2823,43.2899,43.2595,43.2671,21900.0
2009-12-29 14:05:00,57.05,57.06,57.04,57.04,31100.0,43.2671,43.2747,43.2595,43.2595,31100.0
2009-12-29 14:10:00,57.04,57.05,57.02,57.03,24000.0,43.2595,43.2671,43.2444,43.252,24000.0
2009-12-29 14:15:00,57.03,57.04,57.03,57.03,4900.0,43.252,43.2595,43.252,43.252,4900.0
2009-12-29 14:20:00,57.04,57.04,57.03,57.03,11800.0,43.2595,43.2595,43.252,43.252,11800.0
2009-12-29 14:25:00,57.04,57.04,57.02,57.02,12200.0,43.2595,43.2595,43.2444,43.2444,12200.0
2009-12-29 14:30:00,57.03,57.03,57.02,57.02,17200.0,43.252,43.252,43.2444,43.2444,17200.0
2009-12-29 14:35:00,57.03,57.03,57.02,57.03,15300.0,43.252,43.252,43.2444,43.252,15300.0
2009-12-29 14:40:00,57.03,57.04,57.02,57.04,3600.0,43.252,43.2595,43.2444,43.2595,3600.0
2009-12-29 14:45:00,57.05,57.05,57.03,57.05,7700.0,43.2671,43.2671,43.252,43.2671,7700.0
2009-12-29 14:50:00,57.04,57.05,57.01,57.01,9100.0,43.2595,43.2671,43.2368,43.2368,9100.0
2009-12-29 14:55:00,57.01,57.03,57.01,57.02,5400.0,43.2368,43.252,43.2368,43.2444,5400.0
2009-12-29 15:00:00,57.02,57.07,57.02,57.05,27100.0,43.2444,43.2823,43.2444,43.2671,27100.0
2009-12-29 15:05:00,57.05,57.06,57.04,57.05,8800.0,43.2671,43.2747,43.2595,43.2671,8800.0
2009-12-29 15:10:00,57.05,57.06,57.04,57.05,7800.0,43.2671,43.2747,43.2595,43.2671,7800.0
2009-12-29 15:15:00,57.05,57.08,57.04,57.08,31500.0,43.2671,43.2899,43.2595,43.2899,31500.0
2009-12-29 15:20:00,57.07,57.1,57.04,57.06,11300.0,43.2823,43.3051,43.2595,43.2747,11300.0
2009-12-29 15:25:00,57.07,57.09,57.07,57.09,3000.0,43.2823,43.2975,43.2823,43.2975,3000.0
2009-12-29 15:30:00,57.09,57.09,57.06,57.07,9500.0,43.2975,43.2975,43.2747,43.2823,9500.0
2009-12-29 15:35:00,57.07,57.07,57.04,57.05,29600.0,43.2823,43.2823,43.2595,43.2671,29600.0
2009-12-29 15:40:00,57.06,57.06,57.01,57.02,16000.0,43.2747,43.2747,43.2368,43.2444,16000.0
2009-12-29 15:45:00,57.01,57.02,57.01,57.02,7400.0,43.2368,43.2444,43.2368,43.2444,7400.0
2009-12-29 15:50:00,57.02,57.05,56.99,57.01,177000.0,43.2444,43.2671,43.2216,43.2368,177000.0
2009-12-29 15:55:00,57.0,57.01,56.96,56.97,52800.0,43.2292,43.2368,43.1989,43.2065,52800.0
2009-12-29 16:00:00,56.95,56.95,56.95,56.95,100.0,43.1913,43.1913,43.1913,43.1913,100.0
2009-12-29 16:05:00,56.99,56.99,56.99,56.99,100.0,43.2216,43.2216,43.2216,43.2216,100.0
2009-12-29 16:10:00,56.99,56.99,56.99,56.99,0.0,43.2216,43.2216,43.2216,43.2216,0.0
2009-12-30 09:30:00,56.78,56.81,56.76,56.77,63900.0,43.0624,43.0851,43.0472,43.0548,63900.0
2009-12-30 09:35:00,56.77,56.8,56.75,56.79,23200.0,43.0548,43.0775,43.0396,43.0699,23200.0
2009-12-30 09:40:00,56.82,56.96,56.82,56.9,56900.0,43.0927,43.1989,43.0927,43.1534,56900.0
2009-12-30 09:45:00,56.9,56.95,56.88,56.88,42900.0,43.1534,43.1913,43.1382,43.1382,42900.0
2009-12-30 09:50:00,56.89,56.94,56.89,56.94,9600.0,43.1458,43.1837,43.1458,43.1837,9600.0
2009-12-30 09:55:00,56.96,56.99,56.94,56.94,8900.0,43.1989,43.2216,43.1837,43.1837,8900.0
2009-12-30 10:00:00,56.94,56.98,56.94,56.96,111700.0,43.1837,43.214,43.1837,43.1989,111700.0
2009-12-30 10:05:00,56.97,57.0,56.96,56.96,32800.0,43.2065,43.2292,43.1989,43.1989,32800.0
2009-12-30 10:10:00,56.96,56.96,56.89,56.9,10400.0,43.1989,43.1989,43.1458,43.1534,10400.0
2009-12-30 10:15:00,56.9,56.94,56.9,56.91,21500.0,43.1534,43.1837,43.1534,43.161,21500.0
2009-12-30 10:20:00,56.92,56.92,56.89,56.91,47400.0,43.1685,43.1685,43.1458,43.161,47400.0
2009-12-30 10:25:00,56.89,56.92,56.89,56.9,17900.0,43.1458,43.1685,43.1458,43.1534,17900.0
2009-12-30 10:30:00,56.91,56.93,56.88,56.9,19100.0,43.161,43.1761,43.1382,43.1534,19100.0
2009-12-30 10:35:00,56.89,56.89,56.79,56.79,27700.0,43.1458,43.1458,43.0699,43.0699,27700.0
2009-12-30 10:40:00,56.8,56.81,56.77,56.81,46600.0,43.0775,43.0851,43.0548,43.0851,46600.0
2009-12-30 10:45:00,56.81,56.82,56.81,56.81,9800.0,43.0851,43.0927,43.0851,43.0851,9800.0
2009-12-30 10:50:00,56.8,56.83,56.78,56.82,41300.0,43.0775,43.1003,43.0624,43.0927,41300.0
2009-12-30 10:55:00,56.82,56.82,56.8,56.81,5800.0,43.0927,43.0927,43.0775,43.0851,5800.0
2009-12-30 11:00:00,56.81,56.83,56.81,56.83,7400.0,43.0851,43.1003,43.0851,43.1003,7400.0
2009-12-30 11:05:00,56.85,56.85,56.83,56.83,3800.0,43.1155,43.1155,43.1003,43.1003,3800.0
2009-12-30 11:10:00,56.84,56.87,56.83,56.86,3900.0,43.1079,43.1306,43.1003,43.123,3900.0
2009-12-30 11:15:00,56.87,56.87,56.82,56.82,5200.0,43.1306,43.1306,43.0927,43.0927,5200.0
2009-12-30 11:20:00,56.82,56.85,56.8,56.8,26200.0,43.0927,43.1155,43.0775,43.0775,26200.0
2009-12-30 11:25:00,56.8,56.82,56.77,56.78,16500.0,43.0775,43.0927,43.0548,43.0624,16500.0
2009-12-30 11:30:00,56.78,56.79,56.77,56.79,7000.0,43.0624,43.0699,43.0548,43.0699,7000.0
2009-12-30 11:35:00,56.8,56.81,56.8,56.81,13800.0,43.0775,43.0851,43.0775,43.0851,13800.0
2009-12-30 11:40:00,56.81,56.81,56.8,56.8,6000.0,43.0851,43.0851,43.0775,43.0775,6000.0
2009-12-30 11:45:00,56.8,56.86,56.8,56.86,11500.0,43.0775,43.123,43.0775,43.123,11500.0
2009-12-30 11:50:00,56.88,56.91,56.88,56.91,10300.0,43.1382,43.161,43.1382,43.161,10300.0
2009-12-30 11:55:00,56.91,56.92,56.88,56.9,32500.0,43.161,43.1685,43.1382,43.1534,32500.0
2009-12-30 12:00:00,56.9,56.94,56.9,56.93,5700.0,43.1534,43.1837,43.1534,43.1761,5700.0
2009-12-30 12:05:00,56.94,56.94,56.93,56.93,3900.0,43.1837,43.1837,43.1761,43.1761,3900.0
2009-12-30 12:10:00,56.93,56.94,56.91,56.92,6900.0,43.1761,43.1837,43.161,43.1685,6900.0
2009-12-30 12:15:00,56.92,56.92,56.91,56.91,9600.0,43.1685,43.1685,43.161,43.161,9600.0
2009-12-30 12:20:00,56.92,56.92,56.91,56.92,6500.0,43.1685,43.1685,43.161,43.1685,6500.0
2009-12-30 12:25:00,56.93,56.94,56.92,56.94,11300.0,43.1761,43.1837,43.1685,43.1837,11300.0
2009-12-30 12:30:00,56.93,56.94,56.91,56.92,10300.0,43.1761,43.1837,43.161,43.1685,10300.0
2009-12-30 12:35:00,56.91,56.92,56.88,56.88,25300.0,43.161,43.1685,43.1382,43.1382,25300.0
2009-12-30 12:40:00,56.88,56.88,56.84,56.87,123400.0,43.1382,43.1382,43.1079,43.1306,123400.0
2009-12-30 12:45:00,56.87,56.87,56.86,56.86,900.0,43.1306,43.1306,43.123,43.123,900.0
2009-12-30 12:50:00,56.86,56.87,56.84,56.86,30300.0,43.123,43.1306,43.1079,43.123,30300.0
2009-12-30 12:55:00,56.87,56.87,56.86,56.86,4300.0,43.1306,43.1306,43.123,43.123,4300.0
2009-12-30 13:00:00,56.87,56.9,56.87,56.9,39200.0,43.1306,43.1534,43.1306,43.1534,39200.0
2009-12-30 13:05:00,56.9,56.91,56.86,56.86,7300.0,43.1534,43.161,43.123,43.123,7300.0
2009-12-30 13:10:00,56.85,56.85,56.82,56.84,18000.0,43.1155,43.1155,43.0927,43.1079,18000.0
2009-12-30 13:15:00,56.84,56.84,56.82,56.83,14300.0,43.1079,43.1079,43.0927,43.1003,14300.0
2009-12-30 13:20:00,56.84,56.84,56.82,56.83,6600.0,43.1079,43.1079,43.0927,43.1003,6600.0
2009-12-30 13:25:00,56.84,56.84,56.81,56.81,4800.0,43.1079,43.1079,43.0851,43.0851,4800.0
2009-12-30 13:30:00,56.8,56.8,56.78,56.79,10500.0,43.0775,43.0775,43.0624,43.0699,10500.0
2009-12-30 13:35:00,56.78,56.8,56.78,56.78,2300.0,43.0624,43.0775,43.0624,43.0624,2300.0
2009-12-30 13:40:00,56.79,56.83,56.79,56.83,31600.0,43.0699,43.1003,43.0699,43.1003,31600.0
2009-12-30 13:45:00,56.84,56.84,56.83,56.84,5900.0,43.1079,43.1079,43.1003,43.1079,5900.0
2009-12-30 13:50:00,56.83,56.84,56.82,56.82,10300.0,43.1003,43.1079,43.0927,43.0927,10300.0
2009-12-30 13:55:00,56.83,56.83,56.82,56.83,6400.0,43.1003,43.1003,43.0927,43.1003,6400.0
2009-12-30 14:00:00,56.83,56.84,56.82,56.82,22700.0,43.1003,43.1079,43.0927,43.0927,22700.0
2009-12-30 14:05:00,56.83,56.84,56.81,56.84,109000.0,43.1003,43.1079,43.0851,43.1079,109000.0
2009-12-30 14:10:00,56.84,56.84,56.83,56.83,2200.0,43.1079,43.1079,43.1003,43.1003,2200.0
2009-12-30 14:15:00,56.83,56.85,56.83,56.84,14200.0,43.1003,43.1155,43.1003,43.1079,14200.0
2009-12-30 14:20:00,56.83,56.84,56.83,56.83,2400.0,43.1003,43.1079,43.1003,43.1003,2400.0
2009-12-30 14:25:00,56.83,56.84,56.83,56.83,9200.0,43.1003,43.1079,43.1003,43.1003,9200.0
2009-12-30 14:30:00,56.83,56.84,56.83,56.84,20600.0,43.1003,43.1079,43.1003,43.1079,20600.0
2009-12-30 14:35:00,56.84,56.87,56.84,56.86,9400.0,43.1079,43.1306,43.1079,43.123,9400.0
2009-12-30 14:40:00,56.85,56.86,56.85,56.86,1000.0,43.1155,43.123,43.1155,43.123,1000.0
2009-12-30 14:45:00,56.85,56.89,56.84,56.89,23700.0,43.1155,43.1458,43.1079,43.1458,23700.0
2009-12-30 14:50:00,56.89,56.89,56.88,56.88,10200.0,43.1458,43.1458,43.1382,43.1382,10200.0
2009-12-30 14:55:00,56.9,56.9,56.89,56.9,10600.0,43.1534,43.1534,43.1458,43.1534,10600.0
2009-12-30 15:00:00,56.89,56.89,56.83,56.86,12200.0,43.1458,43.1458,43.1003,43.123,12200.0
2009-12-30 15:05:00,56.86,56.87,56.85,56.86,16000.0,43.123,43.1306,43.1155,43.123,16000.0
2009-12-30 15:10:00,56.85,56.86,56.83,56.86,8300.0,43.1155,43.123,43.1003,43.123,8300.0
2009-12-30 15:15:00,56.86,56.86,56.82,56.83,19700.0,43.123,43.123,43.0927,43.1003,19700.0
2009-12-30 15:20:00,56.84,56.85,56.83,56.85,22600.0,43.1079,43.1155,43.1003,43.1155,22600.0
2009-12-30 15:25:00,56.85,56.85,56.84,56.84,6000.0,43.1155,43.1155,43.1079,43.1079,6000.0
2009-12-30 15:30:00,56.84,56.9,56.84,56.89,11900.0,43.1079,43.1534,43.1079,43.1458,11900.0
2009-12-30 15:35:00,56.89,56.9,56.86,56.86,8500.0,43.1458,43.1534,43.123,43.123,8500.0
2009-12-30 15:40:00,56.87,56.9,56.87,56.89,7900.0,43.1306,43.1534,43.1306,43.1458,7900.0
2009-12-30 15:45:00,56.89,56.93,56.89,56.93,17300.0,43.1458,43.1761,43.1458,43.1761,17300.0
2009-12-30 15:50:00,56.94,56.94,56.92,56.94,28600.0,43.1837,43.1837,43.1685,43.1837,28600.0
2009-12-30 15:55:00,56.94,56.97,56.93,56.94,29600.0,43.1837,43.2065,43.1761,43.1837,29600.0
2009-12-31 09:30:00,57.02,57.04,56.98,57.01,132400.0,43.2444,43.2595,43.214,43.2368,132400.0
2009-12-31 09:35:00,57.0,57.03,56.99,57.01,22400.0,43.2292,43.252,43.2216,43.2368,22400.0
2009-12-31 09:40:00,56.98,57.0,56.98,56.99,21100.0,43.214,43.2292,43.214,43.2216,21100.0
2009-12-31 09:45:00,57.0,57.01,56.99,57.0,4000.0,43.2292,43.2368,43.2216,43.2292,4000.0
2009-12-31 09:50:00,57.01,57.05,57.01,57.03,25700.0,43.2368,43.2671,43.2368,43.252,25700.0
2009-12-31 09:55:00,57.02,57.04,56.98,56.99,8400.0,43.2444,43.2595,43.214,43.2216,8400.0
2009-12-31 10:00:00,56.98,56.99,56.97,56.97,6800.0,43.214,43.2216,43.2065,43.2065,6800.0
2009-12-31 10:05:00,56.98,56.98,56.92,56.98,12100.0,43.214,43.214,43.1685,43.214,12100.0
2009-12-31 10:10:00,56.98,56.98,56.89,56.92,20000.0,43.214,43.214,43.1458,43.1685,20000.0
2009-12-31 10:15:00,56.92,56.92,56.9,56.9,16800.0,43.1685,43.1685,43.1534,43.1534,16800.0
2009-12-31 10:20:00,56.9,56.9,56.89,56.9,5700.0,43.1534,43.1534,43.1458,43.1534,5700.0
2009-12-31 10:25:00,56.91,56.91,56.89,56.89,2300.0,43.161,43.161,43.1458,43.1458,2300.0
2009-12-31 10:30:00,56.88,56.88,56.86,56.87,5100.0,43.1382,43.1382,43.123,43.1306,5100.0
2009-12-31 10:35:00,56.86,56.86,56.83,56.86,4100.0,43.123,43.123,43.1003,43.123,4100.0
2009-12-31 10:40:00,56.84,56.86,56.83,56.86,9700.0,43.1079,43.123,43.1003,43.123,9700.0
2009-12-31 10:45:00,56.88,56.88,56.87,56.87,2000.0,43.1382,43.1382,43.1306,43.1306,2000.0
2009-12-31 10:50:00,56.88,56.89,56.87,56.87,3100.0,43.1382,43.1458,43.1306,43.1306,3100.0
2009-12-31 10:55:00,56.88,56.88,56.87,56.88,2800.0,43.1382,43.1382,43.1306,43.1382,2800.0
2009-12-31 11:00:00,56.88,56.88,56.85,56.85,7100.0,43.1382,43.1382,43.1155,43.1155,7100.0
2009-12-31 11:05:00,56.85,56.85,56.78,56.78,23300.0,43.1155,43.1155,43.0624,43.0624,23300.0
2009-12-31 11:10:00,56.79,56.81,56.77,56.77,9200.0,43.0699,43.0851,43.0548,43.0548,9200.0
2009-12-31 11:15:00,56.77,56.77,56.74,56.75,23100.0,43.0548,43.0548,43.032,43.0396,23100.0
2009-12-31 11:20:00,56.75,56.77,56.75,56.77,3000.0,43.0396,43.0548,43.0396,43.0548,3000.0
2009-12-31 11:25:00,56.78,56.8,56.78,56.78,5800.0,43.0624,43.0775,43.0624,43.0624,5800.0
2009-12-31 11:30:00,56.77,56.77,56.75,56.75,16100.0,43.0548,43.0548,43.0396,43.0396,16100.0
2009-12-31 11:35:00,56.76,56.77,56.75,56.76,11300.0,43.0472,43.0548,43.0396,43.0472,11300.0
2009-12-31 11:40:00,56.77,56.79,56.77,56.78,6700.0,43.0548,43.0699,43.0548,43.0624,6700.0
2009-12-31 11:45:00,56.77,56.81,56.77,56.81,15100.0,43.0548,43.0851,43.0548,43.0851,15100.0
2009-12-31 11:50:00,56.82,56.83,56.81,56.82,16300.0,43.0927,43.1003,43.0851,43.0927,16300.0
2009-12-31 11:55:00,56.81,56.82,56.78,56.78,6200.0,43.0851,43.0927,43.0624,43.0624,6200.0
2009-12-31 12:00:00,56.79,56.79,56.76,56.77,8900.0,43.0699,43.0699,43.0472,43.0548,8900.0
2009-12-31 12:05:00,56.76,56.8,56.76,56.79,18100.0,43.0472,43.0775,43.0472,43.0699,18100.0
2009-12-31 12:10:00,56.81,56.81,56.79,56.79,10700.0,43.0851,43.0851,43.0699,43.0699,10700.0
2009-12-31 12:15:00,56.79,56.81,56.78,56.8,37300.0,43.0699,43.0851,43.0624,43.0775,37300.0
2009-12-31 12:20:00,56.81,56.81,56.79,56.81,14600.0,43.0851,43.0851,43.0699,43.0851,14600.0
2009-12-31 12:25:00,56.8,56.8,56.79,56.79,3300.0,43.0775,43.0775,43.0699,43.0699,3300.0
2009-12-31 12:30:00,56.78,56.8,56.78,56.79,4600.0,43.0624,43.0775,43.0624,43.0699,4600.0
2009-12-31 12:35:00,56.79,56.79,56.78,56.79,4700.0,43.0699,43.0699,43.0624,43.0699,4700.0
2009-12-31 12:40:00,56.79,56.81,56.78,56.81,4400.0,43.0699,43.0851,43.0624,43.0851,4400.0
2009-12-31 12:45:00,56.81,56.81,56.8,56.81,5700.0,43.0851,43.0851,43.0775,43.0851,5700.0
2009-12-31 12:50:00,56.8,56.83,56.8,56.83,9000.0,43.0775,43.1003,43.0775,43.1003,9000.0
2009-12-31 12:55:00,56.82,56.83,56.81,56.81,7100.0,43.0927,43.1003,43.0851,43.0851,7100.0
2009-12-31 13:00:00,56.81,56.81,56.8,56.8,4700.0,43.0851,43.0851,43.0775,43.0775,4700.0
2009-12-31 13:05:00,56.81,56.81,56.8,56.8,3800.0,43.0851,43.0851,43.0775,43.0775,3800.0
2009-12-31 13:10:00,56.8,56.8,56.75,56.77,26400.0,43.0775,43.0775,43.0396,43.0548,26400.0
2009-12-31 13:15:00,56.76,56.77,56.75,56.75,13200.0,43.0472,43.0548,43.0396,43.0396,13200.0
2009-12-31 13:20:00,56.76,56.78,56.76,56.78,7800.0,43.0472,43.0624,43.0472,43.0624,7800.0
2009-12-31 13:25:00,56.78,56.8,56.78,56.8,3800.0,43.0624,43.0775,43.0624,43.0775,3800.0
2009-12-31 13:30:00,56.79,56.81,56.79,56.81,9600.0,43.0699,43.0851,43.0699,43.0851,9600.0
2009-12-31 13:35:00,56.81,56.82,56.8,56.81,19200.0,43.0851,43.0927,43.0775,43.0851,19200.0
2009-12-31 13:40:00,56.81,56.82,56.8,56.81,4800.0,43.0851,43.0927,43.0775,43.0851,4800.0
2009-12-31 13:45:00,56.81,56.81,56.8,56.8,7200.0,43.0851,43.0851,43.0775,43.0775,7200.0
2009-12-31 13:50:00,56.81,56.81,56.81,56.81,2600.0,43.0851,43.0851,43.0851,43.0851,2600.0
2009-12-31 13:55:00,56.8,56.81,56.8,56.81,22000.0,43.0775,43.0851,43.0775,43.0851,22000.0
2009-12-31 14:00:00,56.81,56.81,56.8,56.81,17800.0,43.0851,43.0851,43.0775,43.0851,17800.0
2009-12-31 14:05:00,56.81,56.81,56.8,56.8,12600.0,43.0851,43.0851,43.0775,43.0775,12600.0
2009-12-31 14:10:00,56.8,56.81,56.8,56.81,7100.0,43.0775,43.0851,43.0775,43.0851,7100.0
2009-12-31 14:15:00,56.81,56.81,56.8,56.8,15400.0,43.0851,43.0851,43.0775,43.0775,15400.0
2009-12-31 14:20:00,56.8,56.81,56.79,56.79,9700.0,43.0775,43.0851,43.0699,43.0699,9700.0
2009-12-31 14:25:00,56.79,56.79,56.78,56.78,3500.0,43.0699,43.0699,43.0624,43.0624,3500.0
2009-12-31 14:30:00,56.78,56.8,56.78,56.79,11100.0,43.0624,43.0775,43.0624,43.0699,11100.0
2009-12-31 14:35:00,56.79,56.8,56.79,56.8,14100.0,43.0699,43.0775,43.0699,43.0775,14100.0
2009-12-31 14:40:00,56.79,56.81,56.78,56.8,22300.0,43.0699,43.0851,43.0624,43.0775,22300.0
2009-12-31 14:45:00,56.81,56.81,56.8,56.81,17900.0,43.0851,43.0851,43.0775,43.0851,17900.0
2009-12-31 14:50:00,56.81,56.81,56.8,56.81,4400.0,43.0851,43.0851,43.0775,43.0851,4400.0
2009-12-31 14:55:00,56.81,56.82,56.8,56.82,4100.0,43.0851,43.0927,43.0775,43.0927,4100.0
2009-12-31 15:00:00,56.83,56.85,56.81,56.81,14800.0,43.1003,43.1155,43.0851,43.0851,14800.0
2009-12-31 15:05:00,56.81,56.81,56.79,56.8,16400.0,43.0851,43.0851,43.0699,43.0775,16400.0
2009-12-31 15:10:00,56.79,56.8,56.78,56.8,5300.0,43.0699,43.0775,43.0624,43.0775,5300.0
2009-12-31 15:15:00,56.8,56.81,56.79,56.81,11800.0,43.0775,43.0851,43.0699,43.0851,11800.0
2009-12-31 15:20:00,56.81,56.81,56.78,56.79,5900.0,43.0851,43.0851,43.0624,43.0699,5900.0
2009-12-31 15:25:00,56.79,56.81,56.79,56.8,8000.0,43.0699,43.0851,43.0699,43.0775,8000.0
2009-12-31 15:30:00,56.81,56.82,56.78,56.79,14300.0,43.0851,43.0927,43.0624,43.0699,14300.0
2009-12-31 15:35:00,56.77,56.78,56.66,56.67,51200.0,43.0548,43.0624,42.9714,42.9789,51200.0
2009-12-31 15:40:00,56.69,56.69,56.62,56.62,35300.0,42.9941,42.9941,42.941,42.941,35300.0
2009-12-31 15:45:00,56.62,56.62,56.5,56.53,68600.0,42.941,42.941,42.85,42.8728,68600.0
2009-12-31 15:50:00,56.53,56.56,56.5,56.5,22100.0,42.8728,42.8955,42.85,42.85,22100.0
2009-12-31 15:55:00,56.5,56.51,56.39,56.4,135100.0,42.85,42.8576,42.7666,42.7742,135100.0
2010-01-04 09:30:00,56.86,56.95,56.84,56.91,160100.0,43.123,43.1913,43.1079,43.161,160100.0
2010-01-04 09:35:00,56.89,57.03,56.89,57.02,16900.0,43.1458,43.252,43.1458,43.2444,16900.0
2010-01-04 09:40:00,57.02,57.07,57.02,57.04,18800.0,43.2444,43.2823,43.2444,43.2595,18800.0
2010-01-04 09:45:00,57.07,57.15,57.07,57.15,35600.0,43.2823,43.343,43.2823,43.343,35600.0
2010-01-04 09:50:00,57.16,57.16,57.07,57.1,32900.0,43.3506,43.3506,43.2823,43.3051,32900.0
2010-01-04 09:55:00,57.09,57.1,57.05,57.09,22000.0,43.2975,43.3051,43.2671,43.2975,22000.0
2010-01-04 10:00:00,57.11,57.16,57.05,57.07,87100.0,43.3126,43.3506,43.2671,43.2823,87100.0
2010-01-04 10:05:00,57.06,57.15,57.06,57.15,44700.0,43.2747,43.343,43.2747,43.343,44700.0
2010-01-04 10:10:00,57.14,57.14,57.09,57.12,24500.0,43.3354,43.3354,43.2975,43.3202,24500.0
2010-01-04 10:15:00,57.13,57.13,57.09,57.1,14100.0,43.3278,43.3278,43.2975,43.3051,14100.0
2010-01-04 10:20:00,57.12,57.12,57.1,57.12,5300.0,43.3202,43.3202,43.3051,43.3202,5300.0
2010-01-04 10:25:00,57.12,57.22,57.12,57.21,25000.0,43.3202,43.3961,43.3202,43.3885,25000.0
2010-01-04 10:30:00,57.23,57.25,57.22,57.22,16600.0,43.4036,43.4188,43.3961,43.3961,16600.0
2010-01-04 10:35:00,57.22,57.25,57.22,57.23,11800.0,43.3961,43.4188,43.3961,43.4036,11800.0
2010-01-04 10:40:00,57.24,57.27,57.23,57.27,13000.0,43.4112,43.434,43.4036,43.434,13000.0
2010-01-04 10:45:00,57.28,57.29,57.23,57.26,9600.0,43.4416,43.4491,43.4036,43.4264,9600.0
2010-01-04 10:50:00,57.27,57.3,57.26,57.26,11500.0,43.434,43.4567,43.4264,43.4264,11500.0
2010-01-04 10:55:00,57.26,57.3,57.24,57.24,23500.0,43.4264,43.4567,43.4112,43.4112,23500.0
2010-01-04 11:00:00,57.24,57.27,57.24,57.27,7400.0,43.4112,43.434,43.4112,43.434,7400.0
2010-01-04 11:05:00,57.26,57.28,57.26,57.27,17400.0,43.4264,43.4416,43.4264,43.434,17400.0
2010-01-04 11:10:00,57.29,57.29,57.26,57.26,6100.0,43.4491,43.4491,43.4264,43.4264,6100.0
2010-01-04 11:15:00,57.26,57.27,57.26,57.26,4600.0,43.4264,43.434,43.4264,43.4264,4600.0
2010-01-04 11:20:00,57.27,57.32,57.27,57.32,18700.0,43.434,43.4719,43.434,43.4719,18700.0
2010-01-04 11:25:00,57.31,57.32,57.28,57.3,14400.0,43.4643,43.4719,43.4416,43.4567,14400.0
2010-01-04 11:30:00,57.31,57.35,57.3,57.33,18600.0,43.4643,43.4947,43.4567,43.4795,18600.0
2010-01-04 11:35:00,57.32,57.34,57.31,57.32,14600.0,43.4719,43.4871,43.4643,43.4719,14600.0
2010-01-04 11:40:00,57.31,57.38,57.31,57.35,24500.0,43.4643,43.5174,43.4643,43.4947,24500.0
2010-01-04 11:45:00,57.35,57.36,57.32,57.34,21700.0,43.4947,43.5022,43.4719,43.4871,21700.0
2010-01-04 11:50:00,57.33,57.35,57.32,57.35,5800.0,43.4795,43.4947,43.4719,43.4947,5800.0
2010-01-04 11:55:00,57.35,57.36,57.33,57.33,33400.0,43.4947,43.5022,43.4795,43.4795,33400.0
2010-01-04 12:00:00,57.33,57.35,57.31,57.32,23100.0,43.4795,43.4947,43.4643,43.4719,23100.0
2010-01-04 12:05:00,57.32,57.35,57.32,57.34,14900.0,43.4719,43.4947,43.4719,43.4871,14900.0
2010-01-04 12:10:00,57.33,57.34,57.31,57.33,24500.0,43.4795,43.4871,43.4643,43.4795,24500.0
2010-01-04 12:15:00,57.33,57.33,57.31,57.31,9400.0,43.4795,43.4795,43.4643,43.4643,9400.0
2010-01-04 12:20:00,57.32,57.35,57.32,57.34,108200.0,43.4719,43.4947,43.4719,43.4871,108200.0
2010-01-04 12:25:00,57.34,57.35,57.34,57.34,21100.0,43.4871,43.4947,43.4871,43.4871,21100.0
2010-01-04 12:30:00,57.34,57.35,57.34,57.35,8200.0,43.4871,43.4947,43.4871,43.4947,8200.0
2010-01-04 12:35:00,57.35,57.38,57.34,57.34,33300.0,43.4947,43.5174,43.4871,43.4871,33300.0
2010-01-04 12:40:00,57.34,57.35,57.32,57.34,25600.0,43.4871,43.4947,43.4719,43.4871,25600.0
2010-01-04 12:45:00,57.35,57.37,57.34,57.35,16300.0,43.4947,43.5098,43.4871,43.4947,16300.0
2010-01-04 12:50:00,57.35,57.35,57.34,57.35,180400.0,43.4947,43.4947,43.4871,43.4947,180400.0
2010-01-04 12:55:00,57.34,57.36,57.33,57.36,22400.0,43.4871,43.5022,43.4795,43.5022,22400.0
2010-01-04 13:00:00,57.36,57.36,57.33,57.33,16200.0,43.5022,43.5022,43.4795,43.4795,16200.0
2010-01-04 13:05:00,57.34,57.35,57.33,57.34,10200.0,43.4871,43.4947,43.4795,43.4871,10200.0
2010-01-04 13:10:00,57.34,57.35,57.34,57.34,14300.0,43.4871,43.4947,43.4871,43.4871,14300.0
2010-01-04 13:15:00,57.34,57.35,57.34,57.35,8700.0,43.4871,43.4947,43.4871,43.4947,8700.0
2010-01-04 13:20:00,57.35,57.35,57.34,57.35,24000.0,43.4947,43.4947,43.4871,43.4947,24000.0
2010-01-04 13:25:00,57.34,57.38,57.34,57.37,38600.0,43.4871,43.5174,43.4871,43.5098,38600.0
2010-01-04 13:30:00,57.37,57.37,57.35,57.35,18200.0,43.5098,43.5098,43.4947,43.4947,18200.0
2010-01-04 13:35:00,57.35,57.35,57.34,57.35,37300.0,43.4947,43.4947,43.4871,43.4947,37300.0
2010-01-04 13:40:00,57.35,57.35,57.34,57.35,10700.0,43.4947,43.4947,43.4871,43.4947,10700.0
2010-01-04 13:45:00,57.34,57.35,57.33,57.34,14100.0,43.4871,43.4947,43.4795,43.4871,14100.0
2010-01-04 13:50:00,57.34,57.34,57.27,57.28,40400.0,43.4871,43.4871,43.434,43.4416,40400.0
2010-01-04 13:55:00,57.28,57.28,57.27,57.27,13100.0,43.4416,43.4416,43.434,43.434,13100.0
2010-01-04 14:00:00,57.27,57.29,57.26,57.28,14500.0,43.434,43.4491,43.4264,43.4416,14500.0
2010-01-04 14:05:00,57.29,57.29,57.28,57.28,6200.0,43.4491,43.4491,43.4416,43.4416,6200.0
2010-01-04 14:10:00,57.28,57.29,57.27,57.27,4600.0,43.4416,43.4491,43.434,43.434,4600.0
2010-01-04 14:15:00,57.28,57.29,57.27,57.28,16500.0,43.4416,43.4491,43.434,43.4416,16500.0
2010-01-04 14:20:00,57.28,57.29,57.26,57.26,9300.0,43.4416,43.4491,43.4264,43.4264,9300.0
2010-01-04 14:25:00,57.25,57.28,57.25,57.27,17500.0,43.4188,43.4416,43.4188,43.434,17500.0
2010-01-04 14:30:00,57.28,57.31,57.27,57.3,25200.0,43.4416,43.4643,43.434,43.4567,25200.0
2010-01-04 14:35:00,57.3,57.31,57.27,57.29,41400.0,43.4567,43.4643,43.434,43.4491,41400.0
2010-01-04 14:40:00,57.29,57.33,57.29,57.32,39600.0,43.4491,43.4795,43.4491,43.4719,39600.0
2010-01-04 14:45:00,57.33,57.35,57.32,57.33,26100.0,43.4795,43.4947,43.4719,43.4795,26100.0
2010-01-04 14:50:00,57.34,57.34,57.32,57.32,6400.0,43.4871,43.4871,43.4719,43.4719,6400.0
2010-01-04 14:55:00,57.32,57.33,57.28,57.29,47600.0,43.4719,43.4795,43.4416,43.4491,47600.0
2010-01-04 15:00:00,57.29,57.31,57.27,57.31,21600.0,43.4491,43.4643,43.434,43.4643,21600.0
2010-01-04 15:05:00,57.31,57.34,57.31,57.33,7400.0,43.4643,43.4871,43.4643,43.4795,7400.0
2010-01-04 15:10:00,57.33,57.33,57.3,57.31,13000.0,43.4795,43.4795,43.4567,43.4643,13000.0
2010-01-04 15:15:00,57.31,57.31,57.28,57.3,17100.0,43.4643,43.4643,43.4416,43.4567,17100.0
2010-01-04 15:20:00,57.3,57.31,57.27,57.27,37300.0,43.4567,43.4643,43.434,43.434,37300.0
2010-01-04 15:25:00,57.27,57.29,57.27,57.28,8500.0,43.434,43.4491,43.434,43.4416,8500.0
2010-01-04 15:30:00,57.27,57.29,57.27,57.28,13000.0,43.434,43.4491,43.434,43.4416,13000.0
2010-01-04 15:35:00,57.27,57.28,57.23,57.25,77500.0,43.434,43.4416,43.4036,43.4188,77500.0
2010-01-04 15:40:00,57.25,57.28,57.24,57.28,89800.0,43.4188,43.4416,43.4112,43.4416,89800.0
2010-01-04 15:45:00,57.28,57.32,57.27,57.32,40100.0,43.4416,43.4719,43.434,43.4719,40100.0
2010-01-04 15:50:00,57.31,57.32,57.3,57.31,15300.0,43.4643,43.4719,43.4567,43.4643,15300.0
2010-01-04 15:55:00,57.3,57.33,57.28,57.32,55600.0,43.4567,43.4795,43.4416,43.4719,55600.0
2010-01-05 09:30:00,57.34,57.37,57.29,57.29,48600.0,43.4871,43.5098,43.4491,43.4491,48600.0
2010-01-05 09:35:00,57.29,57.31,57.24,57.28,47300.0,43.4491,43.4643,43.4112,43.4416,47300.0
2010-01-05 09:40:00,57.27,57.28,57.23,57.26,12700.0,43.434,43.4416,43.4036,43.4264,12700.0
2010-01-05 09:45:00,57.25,57.31,57.22,57.28,17500.0,43.4188,43.4643,43.3961,43.4416,17500.0
2010-01-05 09:50:00,57.27,57.29,57.24,57.29,10600.0,43.434,43.4491,43.4112,43.4491,10600.0
2010-01-05 09:55:00,57.31,57.32,57.21,57.22,29900.0,43.4643,43.4719,43.3885,43.3961,29900.0
2010-01-05 10:00:00,57.16,57.3,57.11,57.29,45900.0,43.3506,43.4567,43.3126,43.4491,45900.0
2010-01-05 10:05:00,57.3,57.3,57.26,57.28,22500.0,43.4567,43.4567,43.4264,43.4416,22500.0
2010-01-05 10:10:00,57.27,57.35,57.27,57.35,12200.0,43.434,43.4947,43.434,43.4947,12200.0
2010-01-05 10:15:00,57.35,57.36,57.35,57.35,9300.0,43.4947,43.5022,43.4947,43.4947,9300.0
2010-01-05 10:20:00,57.35,57.41,57.35,57.39,16100.0,43.4947,43.5402,43.4947,43.525,16100.0
2010-01-05 10:25:00,57.39,57.49,57.39,57.46,16400.0,43.525,43.6008,43.525,43.5781,16400.0
2010-01-05 10:30:00,57.46,57.46,57.43,57.46,17700.0,43.5781,43.5781,43.5553,43.5781,17700.0
2010-01-05 10:35:00,57.46,57.47,57.43,57.47,29800.0,43.5781,43.5857,43.5553,43.5857,29800.0
2010-01-05 10:40:00,57.47,57.53,57.46,57.51,33200.0,43.5857,43.6312,43.5781,43.616,33200.0
2010-01-05 10:45:00,57.52,57.52,57.46,57.46,21800.0,43.6236,43.6236,43.5781,43.5781,21800.0
2010-01-05 10:50:00,57.45,57.49,57.45,57.49,14700.0,43.5705,43.6008,43.5705,43.6008,14700.0
2010-01-05 10:55:00,57.48,57.48,57.46,57.47,5600.0,43.5932,43.5932,43.5781,43.5857,5600.0
2010-01-05 11:00:00,57.47,57.48,57.46,57.47,11000.0,43.5857,43.5932,43.5781,43.5857,11000.0
2010-01-05 11:05:00,57.48,57.51,57.48,57.51,15700.0,43.5932,43.616,43.5932,43.616,15700.0
2010-01-05 11:10:00,57.5,57.5,57.45,57.45,7300.0,43.6084,43.6084,43.5705,43.5705,7300.0
2010-01-05 11:15:00,57.43,57.43,57.4,57.41,13000.0,43.5553,43.5553,43.5326,43.5402,13000.0
2010-01-05 11:20:00,57.41,57.41,57.36,57.37,26200.0,43.5402,43.5402,43.5022,43.5098,26200.0
2010-01-05 11:25:00,57.37,57.39,57.36,57.36,12200.0,43.5098,43.525,43.5022,43.5022,12200.0
2010-01-05 11:30:00,57.36,57.36,57.31,57.33,45200.0,43.5022,43.5022,43.4643,43.4795,45200.0
2010-01-05 11:35:00,57.33,57.34,57.32,57.34,5100.0,43.4795,43.4871,43.4719,43.4871,5100.0
2010-01-05 11:40:00,57.34,57.36,57.33,57.36,4600.0,43.4871,43.5022,43.4795,43.5022,4600.0
2010-01-05 11:45:00,57.36,57.37,57.35,57.37,7700.0,43.5022,43.5098,43.4947,43.5098,7700.0
2010-01-05 11:50:00,57.37,57.37,57.36,57.37,1800.0,43.5098,43.5098,43.5022,43.5098,1800.0
2010-01-05 11:55:00,57.37,57.37,57.36,57.37,1800.0,43.5098,43.5098,43.5022,43.5098,1800.0
2010-01-05 12:00:00,57.37,57.4,57.37,57.4,3300.0,43.5098,43.5326,43.5098,43.5326,3300.0
2010-01-05 12:05:00,57.4,57.44,57.4,57.43,19800.0,43.5326,43.5629,43.5326,43.5553,19800.0
2010-01-05 12:10:00,57.43,57.45,57.42,57.43,9700.0,43.5553,43.5705,43.5477,43.5553,9700.0
2010-01-05 12:15:00,57.44,57.44,57.43,57.44,3800.0,43.5629,43.5629,43.5553,43.5629,3800.0
2010-01-05 12:20:00,57.44,57.44,57.42,57.42,5500.0,43.5629,43.5629,43.5477,43.5477,5500.0
2010-01-05 12:25:00,57.42,57.42,57.39,57.4,29300.0,43.5477,43.5477,43.525,43.5326,29300.0
2010-01-05 12:30:00,57.4,57.4,57.38,57.4,12900.0,43.5326,43.5326,43.5174,43.5326,12900.0
2010-01-05 12:35:00,57.4,57.4,57.39,57.39,8000.0,43.5326,43.5326,43.525,43.525,8000.0
2010-01-05 12:40:00,57.4,57.4,57.39,57.4,5000.0,43.5326,43.5326,43.525,43.5326,5000.0
2010-01-05 12:45:00,57.39,57.4,57.35,57.37,9200.0,43.525,43.5326,43.4947,43.5098,9200.0
2010-01-05 12:50:00,57.38,57.38,57.34,57.35,25900.0,43.5174,43.5174,43.4871,43.4947,25900.0
2010-01-05 12:55:00,57.36,57.38,57.36,57.38,2200.0,43.5022,43.5174,43.5022,43.5174,2200.0
2010-01-05 13:00:00,57.38,57.4,57.35,57.35,13300.0,43.5174,43.5326,43.4947,43.4947,13300.0
2010-01-05 13:05:00,57.35,57.36,57.34,57.35,10600.0,43.4947,43.5022,43.4871,43.4947,10600.0
2010-01-05 13:10:00,57.35,57.36,57.33,57.34,4700.0,43.4947,43.5022,43.4795,43.4871,4700.0
2010-01-05 13:15:00,57.34,57.35,57.34,57.34,3400.0,43.4871,43.4947,43.4871,43.4871,3400.0
2010-01-05 13:20:00,57.34,57.35,57.27,57.27,14600.0,43.4871,43.4947,43.434,43.434,14600.0
2010-01-05 13:25:00,57.28,57.32,57.28,57.3,9900.0,43.4416,43.4719,43.4416,43.4567,9900.0
2010-01-05 13:30:00,57.3,57.31,57.29,57.29,4300.0,43.4567,43.4643,43.4491,43.4491,4300.0
2010-01-05 13:35:00,57.29,57.3,57.29,57.3,2000.0,43.4491,43.4567,43.4491,43.4567,2000.0
2010-01-05 13:40:00,57.31,57.36,57.31,57.36,40300.0,43.4643,43.5022,43.4643,43.5022,40300.0
2010-01-05 13:45:00,57.35,57.37,57.34,57.36,11200.0,43.4947,43.5098,43.4871,43.5022,11200.0
2010-01-05 13:50:00,57.37,57.37,57.31,57.32,8800.0,43.5098,43.5098,43.4643,43.4719,8800.0
2010-01-05 13:55:00,57.31,57.33,57.31,57.32,5500.0,43.4643,43.4795,43.4643,43.4719,5500.0
2010-01-05 14:00:00,57.33,57.35,57.33,57.34,5200.0,43.4795,43.4947,43.4795,43.4871,5200.0
2010-01-05 14:05:00,57.33,57.34,57.26,57.26,9000.0,43.4795,43.4871,43.4264,43.4264,9000.0
2010-01-05 14:10:00,57.28,57.28,57.26,57.26,7500.0,43.4416,43.4416,43.4264,43.4264,7500.0
2010-01-05 14:15:00,57.26,57.27,57.22,57.23,17500.0,43.4264,43.434,43.3961,43.4036,17500.0
2010-01-05 14:20:00,57.22,57.25,57.22,57.25,8400.0,43.3961,43.4188,43.3961,43.4188,8400.0
2010-01-05 14:25:00,57.27,57.3,57.27,57.29,10200.0,43.434,43.4567,43.434,43.4491,10200.0
2010-01-05 14:30:00,57.3,57.31,57.29,57.31,6100.0,43.4567,43.4643,43.4491,43.4643,6100.0
2010-01-05 14:35:00,57.31,57.34,57.31,57.33,5800.0,43.4643,43.4871,43.4643,43.4795,5800.0
2010-01-05 14:40:00,57.32,57.34,57.3,57.34,7600.0,43.4719,43.4871,43.4567,43.4871,7600.0
2010-01-05 14:45:00,57.34,57.38,57.34,57.37,13000.0,43.4871,43.5174,43.4871,43.5098,13000.0
2010-01-05 14:50:00,57.39,57.39,57.34,57.35,8400.0,43.525,43.525,43.4871,43.4947,8400.0
2010-01-05 14:55:00,57.36,57.38,57.35,57.38,29100.0,43.5022,43.5174,43.4947,43.5174,29100.0
2010-01-05 15:00:00,57.38,57.4,57.38,57.39,20900.0,43.5174,43.5326,43.5174,43.525,20900.0
2010-01-05 15:05:00,57.39,57.44,57.39,57.4,46700.0,43.525,43.5629,43.525,43.5326,46700.0
2010-01-05 15:10:00,57.4,57.42,57.4,57.42,18500.0,43.5326,43.5477,43.5326,43.5477,18500.0
2010-01-05 15:15:00,57.42,57.42,57.4,57.42,9900.0,43.5477,43.5477,43.5326,43.5477,9900.0
2010-01-05 15:20:00,57.43,57.44,57.42,57.44,18600.0,43.5553,43.5629,43.5477,43.5629,18600.0
2010-01-05 15:25:00,57.44,57.45,57.44,57.44,17900.0,43.5629,43.5705,43.5629,43.5629,17900.0
2010-01-05 15:30:00,57.44,57.49,57.44,57.48,18600.0,43.5629,43.6008,43.5629,43.5932,18600.0
2010-01-05 15:35:00,57.49,57.5,57.47,57.48,17200.0,43.6008,43.6084,43.5857,43.5932,17200.0
2010-01-05 15:40:00,57.5,57.54,57.48,57.48,20500.0,43.6084,43.6388,43.5932,43.5932,20500.0
2010-01-05 15:45:00,57.48,57.53,57.48,57.52,28100.0,43.5932,43.6312,43.5932,43.6236,28100.0
2010-01-05 15:50:00,57.52,57.54,57.51,57.51,57300.0,43.6236,43.6388,43.616,43.616,57300.0
2010-01-05 15:55:00,57.5,57.53,57.49,57.51,43000.0,43.6084,43.6312,43.6008,43.616,43000.0
2010-01-05 16:00:00,57.53,57.53,57.53,57.53,2700.0,43.6312,43.6312,43.6312,43.6312,2700.0
2010-01-05 16:05:00,57.53,57.53,57.53,57.53,0.0,43.6312,43.6312,43.6312,43.6312,0.0
2010-01-05 16:10:00,57.53,57.53,57.53,57.53,0.0,43.6312,43.6312,43.6312,43.6312,0.0
2010-01-06 09:30:00,57.47,57.51,57.44,57.51,72700.0,43.5857,43.616,43.5629,43.616,72700.0
2010-01-06 09:35:00,57.49,57.56,57.49,57.5,22300.0,43.6008,43.6539,43.6008,43.6084,22300.0
2010-01-06 09:40:00,57.5,57.53,57.44,57.44,25200.0,43.6084,43.6312,43.5629,43.5629,25200.0
2010-01-06 09:45:00,57.44,57.47,57.44,57.46,6700.0,43.5629,43.5857,43.5629,43.5781,6700.0
2010-01-06 09:50:00,57.48,57.5,57.41,57.5,100600.0,43.5932,43.6084,43.5402,43.6084,100600.0
2010-01-06 09:55:00,57.51,57.51,57.47,57.5,11600.0,43.616,43.616,43.5857,43.6084,11600.0
2010-01-06 10:00:00,57.49,57.57,57.47,57.57,20800.0,43.6008,43.6615,43.5857,43.6615,20800.0
2010-01-06 10:05:00,57.59,57.59,57.52,57.58,41600.0,43.6767,43.6767,43.6236,43.6691,41600.0
2010-01-06 10:10:00,57.59,57.6,57.53,57.55,27700.0,43.6767,43.6843,43.6312,43.6463,27700.0
2010-01-06 10:15:00,57.57,57.61,57.56,57.6,18100.0,43.6615,43.6918,43.6539,43.6843,18100.0
2010-01-06 10:20:00,57.57,57.59,57.55,57.56,14000.0,43.6615,43.6767,43.6463,43.6539,14000.0
2010-01-06 10:25:00,57.56,57.61,57.53,57.58,15700.0,43.6539,43.6918,43.6312,43.6691,15700.0
2010-01-06 10:30:00,57.56,57.56,57.5,57.51,16800.0,43.6539,43.6539,43.6084,43.616,16800.0
2010-01-06 10:35:00,57.51,57.54,57.49,57.5,372900.0,43.616,43.6388,43.6008,43.6084,372900.0
2010-01-06 10:40:00,57.48,57.52,57.48,57.51,73300.0,43.5932,43.6236,43.5932,43.616,73300.0
2010-01-06 10:45:00,57.51,57.53,57.51,57.52,2200.0,43.616,43.6312,43.616,43.6236,2200.0
2010-01-06 10:50:00,57.52,57.53,57.51,57.53,13400.0,43.6236,43.6312,43.616,43.6312,13400.0
2010-01-06 10:55:00,57.54,57.59,57.54,57.59,10700.0,43.6388,43.6767,43.6388,43.6767,10700.0
2010-01-06 11:00:00,57.6,57.6,57.57,57.6,10700.0,43.6843,43.6843,43.6615,43.6843,10700.0
2010-01-06 11:05:00,57.58,57.6,57.58,57.58,6500.0,43.6691,43.6843,43.6691,43.6691,6500.0
2010-01-06 11:10:00,57.59,57.6,57.58,57.6,5600.0,43.6767,43.6843,43.6691,43.6843,5600.0
2010-01-06 11:15:00,57.6,57.62,57.6,57.62,10600.0,43.6843,43.6994,43.6843,43.6994,10600.0
2010-01-06 11:20:00,57.63,57.65,57.6,57.62,17400.0,43.707,43.7222,43.6843,43.6994,17400.0
2010-01-06 11:25:00,57.62,57.64,57.6,57.6,15400.0,43.6994,43.7146,43.6843,43.6843,15400.0
2010-01-06 11:30:00,57.61,57.64,57.6,57.64,5000.0,43.6918,43.7146,43.6843,43.7146,5000.0
2010-01-06 11:35:00,57.64,57.66,57.61,57.62,11000.0,43.7146,43.7298,43.6918,43.6994,11000.0
2010-01-06 11:40:00,57.62,57.64,57.62,57.64,16500.0,43.6994,43.7146,43.6994,43.7146,16500.0
2010-01-06 11:45:00,57.63,57.64,57.61,57.61,5900.0,43.707,43.7146,43.6918,43.6918,5900.0
2010-01-06 11:50:00,57.61,57.62,57.59,57.6,21400.0,43.6918,43.6994,43.6767,43.6843,21400.0
2010-01-06 11:55:00,57.59,57.59,57.56,57.58,9900.0,43.6767,43.6767,43.6539,43.6691,9900.0
2010-01-06 12:00:00,57.57,57.59,57.56,57.57,13200.0,43.6615,43.6767,43.6539,43.6615,13200.0
2010-01-06 12:05:00,57.58,57.59,57.56,57.59,5500.0,43.6691,43.6767,43.6539,43.6767,5500.0
2010-01-06 12:10:00,57.58,57.58,57.49,57.51,42800.0,43.6691,43.6691,43.6008,43.616,42800.0
2010-01-06 12:15:00,57.52,57.53,57.5,57.51,16100.0,43.6236,43.6312,43.6084,43.616,16100.0
2010-01-06 12:20:00,57.51,57.52,57.49,57.52,13300.0,43.616,43.6236,43.6008,43.6236,13300.0
2010-01-06 12:25:00,57.51,57.51,57.49,57.49,9900.0,43.616,43.616,43.6008,43.6008,9900.0
2010-01-06 12:30:00,57.49,57.51,57.48,57.5,13400.0,43.6008,43.616,43.5932,43.6084,13400.0
2010-01-06 12:35:00,57.51,57.52,57.5,57.52,5200.0,43.616,43.6236,43.6084,43.6236,5200.0
2010-01-06 12:40:00,57.52,57.54,57.52,57.54,14100.0,43.6236,43.6388,43.6236,43.6388,14100.0
2010-01-06 12:45:00,57.54,57.55,57.54,57.54,11400.0,43.6388,43.6463,43.6388,43.6388,11400.0
2010-01-06 12:50:00,57.54,57.58,57.54,57.57,15500.0,43.6388,43.6691,43.6388,43.6615,15500.0
2010-01-06 12:55:00,57.57,57.58,57.55,57.58,6200.0,43.6615,43.6691,43.6463,43.6691,6200.0
2010-01-06 13:00:00,57.59,57.61,57.59,57.59,14100.0,43.6767,43.6918,43.6767,43.6767,14100.0
2010-01-06 13:05:00,57.58,57.58,57.57,57.57,6700.0,43.6691,43.6691,43.6615,43.6615,6700.0
2010-01-06 13:10:00,57.57,57.58,57.57,57.58,6200.0,43.6615,43.6691,43.6615,43.6691,6200.0
2010-01-06 13:15:00,57.58,57.6,57.58,57.59,21200.0,43.6691,43.6843,43.6691,43.6767,21200.0
2010-01-06 13:20:00,57.59,57.6,57.59,57.59,17400.0,43.6767,43.6843,43.6767,43.6767,17400.0
2010-01-06 13:25:00,57.6,57.61,57.59,57.61,6900.0,43.6843,43.6918,43.6767,43.6918,6900.0
2010-01-06 13:30:00,57.6,57.61,57.58,57.58,14200.0,43.6843,43.6918,43.6691,43.6691,14200.0
2010-01-06 13:35:00,57.58,57.59,57.57,57.59,7800.0,43.6691,43.6767,43.6615,43.6767,7800.0
2010-01-06 13:40:00,57.58,57.59,57.55,57.55,21700.0,43.6691,43.6767,43.6463,43.6463,21700.0
2010-01-06 13:45:00,57.55,57.56,57.54,57.56,16100.0,43.6463,43.6539,43.6388,43.6539,16100.0
2010-01-06 13:50:00,57.56,57.56,57.52,57.53,30600.0,43.6539,43.6539,43.6236,43.6312,30600.0
2010-01-06 13:55:00,57.53,57.54,57.5,57.54,13700.0,43.6312,43.6388,43.6084,43.6388,13700.0
2010-01-06 14:00:00,57.55,57.61,57.54,57.54,35800.0,43.6463,43.6918,43.6388,43.6388,35800.0
2010-01-06 14:05:00,57.56,57.62,57.56,57.61,24300.0,43.6539,43.6994,43.6539,43.6918,24300.0
2010-01-06 14:10:00,57.62,57.65,57.6,57.6,35800.0,43.6994,43.7222,43.6843,43.6843,35800.0
2010-01-06 14:15:00,57.6,57.63,57.6,57.62,24400.0,43.6843,43.707,43.6843,43.6994,24400.0
2010-01-06 14:20:00,57.61,57.62,57.59,57.61,18500.0,43.6918,43.6994,43.6767,43.6918,18500.0
2010-01-06 14:25:00,57.61,57.63,57.6,57.62,15300.0,43.6918,43.707,43.6843,43.6994,15300.0
2010-01-06 14:30:00,57.63,57.66,57.63,57.65,56500.0,43.707,43.7298,43.707,43.7222,56500.0
2010-01-06 14:35:00,57.65,57.72,57.65,57.66,52200.0,43.7222,43.7753,43.7222,43.7298,52200.0
2010-01-06 14:40:00,57.67,57.69,57.66,57.68,25600.0,43.7373,43.7525,43.7298,43.7449,25600.0
2010-01-06 14:45:00,57.68,57.69,57.65,57.65,26200.0,43.7449,43.7525,43.7222,43.7222,26200.0
2010-01-06 14:50:00,57.66,57.67,57.66,57.67,14100.0,43.7298,43.7373,43.7298,43.7373,14100.0
2010-01-06 14:55:00,57.68,57.71,57.67,57.69,72800.0,43.7449,43.7677,43.7373,43.7525,72800.0
2010-01-06 15:00:00,57.67,57.69,57.65,57.65,15400.0,43.7373,43.7525,43.7222,43.7222,15400.0
2010-01-06 15:05:00,57.66,57.67,57.6,57.6,16100.0,43.7298,43.7373,43.6843,43.6843,16100.0
2010-01-06 15:10:00,57.61,57.64,57.61,57.63,16300.0,43.6918,43.7146,43.6918,43.707,16300.0
2010-01-06 15:15:00,57.63,57.65,57.62,57.62,20500.0,43.707,43.7222,43.6994,43.6994,20500.0
2010-01-06 15:20:00,57.61,57.64,57.6,57.63,14100.0,43.6918,43.7146,43.6843,43.707,14100.0
2010-01-06 15:25:00,57.63,57.64,57.6,57.64,43000.0,43.707,43.7146,43.6843,43.7146,43000.0
2010-01-06 15:30:00,57.63,57.63,57.59,57.61,18200.0,43.707,43.707,43.6767,43.6918,18200.0
2010-01-06 15:35:00,57.62,57.67,57.61,57.66,23200.0,43.6994,43.7373,43.6918,43.7298,23200.0
2010-01-06 15:40:00,57.66,57.66,57.59,57.59,31500.0,43.7298,43.7298,43.6767,43.6767,31500.0
2010-01-06 15:45:00,57.58,57.6,57.54,57.56,34400.0,43.6691,43.6843,43.6388,43.6539,34400.0
2010-01-06 15:50:00,57.56,57.61,57.55,57.61,41800.0,43.6539,43.6918,43.6463,43.6918,41800.0
2010-01-06 15:55:00,57.61,57.62,57.58,57.61,48500.0,43.6918,43.6994,43.6691,43.6918,48500.0
2010-01-07 09:30:00,57.5,57.56,57.42,57.53,99500.0,43.6084,43.6539,43.5477,43.6312,99500.0
2010-01-07 09:35:00,57.54,57.58,57.51,57.56,32700.0,43.6388,43.6691,43.616,43.6539,32700.0
2010-01-07 09:40:00,57.58,57.58,57.54,57.55,13900.0,43.6691,43.6691,43.6388,43.6463,13900.0
2010-01-07 09:45:00,57.54,57.56,57.45,57.47,27400.0,43.6388,43.6539,43.5705,43.5857,27400.0
2010-01-07 09:50:00,57.46,57.47,57.35,57.36,66600.0,43.5781,43.5857,43.4947,43.5022,66600.0
2010-01-07 09:55:00,57.37,57.37,57.29,57.33,42400.0,43.5098,43.5098,43.4491,43.4795,42400.0
2010-01-07 10:00:00,57.33,57.37,57.31,57.36,27200.0,43.4795,43.5098,43.4643,43.5022,27200.0
2010-01-07 10:05:00,57.36,57.4,57.36,57.4,11700.0,43.5022,43.5326,43.5022,43.5326,11700.0
2010-01-07 10:10:00,57.4,57.41,57.38,57.41,15000.0,43.5326,43.5402,43.5174,43.5402,15000.0
2010-01-07 10:15:00,57.41,57.42,57.37,57.37,14000.0,43.5402,43.5477,43.5098,43.5098,14000.0
2010-01-07 10:20:00,57.38,57.43,57.36,57.42,15600.0,43.5174,43.5553,43.5022,43.5477,15600.0
2010-01-07 10:25:00,57.43,57.45,57.42,57.44,18600.0,43.5553,43.5705,43.5477,43.5629,18600.0
2010-01-07 10:30:00,57.44,57.52,57.44,57.52,12900.0,43.5629,43.6236,43.5629,43.6236,12900.0
2010-01-07 10:35:00,57.51,57.54,57.49,57.49,12500.0,43.616,43.6388,43.6008,43.6008,12500.0
2010-01-07 10:40:00,57.49,57.56,57.49,57.55,12900.0,43.6008,43.6539,43.6008,43.6463,12900.0
2010-01-07 10:45:00,57.55,57.66,57.55,57.66,97200.0,43.6463,43.7298,43.6463,43.7298,97200.0
2010-01-07 10:50:00,57.66,57.69,57.61,57.62,29800.0,43.7298,43.7525,43.6918,43.6994,29800.0
2010-01-07 10:55:00,57.63,57.66,57.62,57.63,19800.0,43.707,43.7298,43.6994,43.707,19800.0
2010-01-07 11:00:00,57.64,57.65,57.62,57.64,8200.0,43.7146,43.7222,43.6994,43.7146,8200.0
2010-01-07 11:05:00,57.62,57.64,57.62,57.63,5700.0,43.6994,43.7146,43.6994,43.707,5700.0
2010-01-07 11:10:00,57.62,57.67,57.62,57.67,24400.0,43.6994,43.7373,43.6994,43.7373,24400.0
2010-01-07 11:15:00,57.66,57.66,57.62,57.63,4800.0,43.7298,43.7298,43.6994,43.707,4800.0
2010-01-07 11:20:00,57.63,57.65,57.63,57.63,14600.0,43.707,43.7222,43.707,43.707,14600.0
2010-01-07 11:25:00,57.63,57.64,57.61,57.61,19400.0,43.707,43.7146,43.6918,43.6918,19400.0
2010-01-07 11:30:00,57.62,57.64,57.62,57.62,9000.0,43.6994,43.7146,43.6994,43.6994,9000.0
2010-01-07 11:35:00,57.63,57.63,57.57,57.58,6800.0,43.707,43.707,43.6615,43.6691,6800.0
2010-01-07 11:40:00,57.57,57.6,57.56,57.6,10600.0,43.6615,43.6843,43.6539,43.6843,10600.0
2010-01-07 11:45:00,57.6,57.61,57.59,57.6,14800.0,43.6843,43.6918,43.6767,43.6843,14800.0
2010-01-07 11:50:00,57.6,57.61,57.6,57.61,6000.0,43.6843,43.6918,43.6843,43.6918,6000.0
2010-01-07 11:55:00,57.6,57.62,57.6,57.61,10900.0,43.6843,43.6994,43.6843,43.6918,10900.0
2010-01-07 12:00:00,57.6,57.63,57.6,57.6,6100.0,43.6843,43.707,43.6843,43.6843,6100.0
2010-01-07 12:05:00,57.61,57.62,57.6,57.61,3400.0,43.6918,43.6994,43.6843,43.6918,3400.0
2010-01-07 12:10:00,57.61,57.62,57.61,57.62,19400.0,43.6918,43.6994,43.6918,43.6994,19400.0
2010-01-07 12:15:00,57.62,57.69,57.62,57.69,36700.0,43.6994,43.7525,43.6994,43.7525,36700.0
2010-01-07 12:20:00,57.69,57.71,57.68,57.68,22600.0,43.7525,43.7677,43.7449,43.7449,22600.0
2010-01-07 12:25:00,57.67,57.68,57.63,57.67,20000.0,43.7373,43.7449,43.707,43.7373,20000.0
2010-01-07 12:30:00,57.67,57.71,57.66,57.7,24400.0,43.7373,43.7677,43.7298,43.7601,24400.0
2010-01-07 12:35:00,57.71,57.74,57.64,57.66,36200.0,43.7677,43.7904,43.7146,43.7298,36200.0
2010-01-07 12:40:00,57.67,57.67,57.65,57.65,7400.0,43.7373,43.7373,43.7222,43.7222,7400.0
2010-01-07 12:45:00,57.66,57.69,57.66,57.67,17200.0,43.7298,43.7525,43.7298,43.7373,17200.0
2010-01-07 12:50:00,57.68,57.69,57.67,57.69,11600.0,43.7449,43.7525,43.7373,43.7525,11600.0
2010-01-07 12:55:00,57.68,57.69,57.65,57.65,3100.0,43.7449,43.7525,43.7222,43.7222,3100.0
2010-01-07 13:00:00,57.65,57.66,57.64,57.64,9200.0,43.7222,43.7298,43.7146,43.7146,9200.0
2010-01-07 13:05:00,57.64,57.64,57.6,57.61,43100.0,43.7146,43.7146,43.6843,43.6918,43100.0
2010-01-07 13:10:00,57.62,57.65,57.62,57.65,12800.0,43.6994,43.7222,43.6994,43.7222,12800.0
2010-01-07 13:15:00,57.65,57.67,57.64,57.66,14700.0,43.7222,43.7373,43.7146,43.7298,14700.0
2010-01-07 13:20:00,57.67,57.68,57.65,57.67,8100.0,43.7373,43.7449,43.7222,43.7373,8100.0
2010-01-07 13:25:00,57.67,57.69,57.66,57.69,6500.0,43.7373,43.7525,43.7298,43.7525,6500.0
2010-01-07 13:30:00,57.68,57.7,57.67,57.7,5800.0,43.7449,43.7601,43.7373,43.7601,5800.0
2010-01-07 13:35:00,57.7,57.7,57.69,57.7,7000.0,43.7601,43.7601,43.7525,43.7601,7000.0
2010-01-07 13:40:00,57.69,57.7,57.68,57.7,22500.0,43.7525,43.7601,43.7449,43.7601,22500.0
2010-01-07 13:45:00,57.71,57.71,57.69,57.69,4400.0,43.7677,43.7677,43.7525,43.7525,4400.0
2010-01-07 13:50:00,57.69,57.72,57.68,57.69,20600.0,43.7525,43.7753,43.7449,43.7525,20600.0
2010-01-07 13:55:00,57.7,57.7,57.67,57.68,5700.0,43.7601,43.7601,43.7373,43.7449,5700.0
2010-01-07 14:00:00,57.68,57.7,57.66,57.66,22000.0,43.7449,43.7601,43.7298,43.7298,22000.0
2010-01-07 14:05:00,57.66,57.71,57.66,57.7,12400.0,43.7298,43.7677,43.7298,43.7601,12400.0
2010-01-07 14:10:00,57.71,57.72,57.69,57.7,22300.0,43.7677,43.7753,43.7525,43.7601,22300.0
2010-01-07 14:15:00,57.71,57.71,57.69,57.69,11100.0,43.7677,43.7677,43.7525,43.7525,11100.0
2010-01-07 14:20:00,57.7,57.73,57.7,57.73,17900.0,43.7601,43.7828,43.7601,43.7828,17900.0
2010-01-07 14:25:00,57.74,57.74,57.71,57.74,10400.0,43.7904,43.7904,43.7677,43.7904,10400.0
2010-01-07 14:30:00,57.74,57.79,57.74,57.79,23800.0,43.7904,43.8284,43.7904,43.8284,23800.0
2010-01-07 14:35:00,57.79,57.85,57.79,57.82,24700.0,43.8284,43.8739,43.8284,43.8511,24700.0
2010-01-07 14:40:00,57.83,57.83,57.81,57.81,5600.0,43.8587,43.8587,43.8435,43.8435,5600.0
2010-01-07 14:45:00,57.82,57.87,57.82,57.86,18500.0,43.8511,43.889,43.8511,43.8814,18500.0
2010-01-07 14:50:00,57.85,57.85,57.82,57.84,77600.0,43.8739,43.8739,43.8511,43.8663,77600.0
2010-01-07 14:55:00,57.83,57.83,57.79,57.81,14100.0,43.8587,43.8587,43.8284,43.8435,14100.0
2010-01-07 15:00:00,57.81,57.81,57.66,57.71,37600.0,43.8435,43.8435,43.7298,43.7677,37600.0
2010-01-07 15:05:00,57.72,57.76,57.71,57.75,17500.0,43.7753,43.8056,43.7677,43.798,17500.0
2010-01-07 15:10:00,57.72,57.78,57.72,57.77,19200.0,43.7753,43.8208,43.7753,43.8132,19200.0
2010-01-07 15:15:00,57.76,57.77,57.74,57.77,23000.0,43.8056,43.8132,43.7904,43.8132,23000.0
2010-01-07 15:20:00,57.78,57.83,57.76,57.81,12700.0,43.8208,43.8587,43.8056,43.8435,12700.0
2010-01-07 15:25:00,57.83,57.83,57.78,57.81,22500.0,43.8587,43.8587,43.8208,43.8435,22500.0
2010-01-07 15:30:00,57.82,57.86,57.82,57.86,20300.0,43.8511,43.8814,43.8511,43.8814,20300.0
2010-01-07 15:35:00,57.86,57.86,57.84,57.85,7800.0,43.8814,43.8814,43.8663,43.8739,7800.0
2010-01-07 15:40:00,57.85,57.86,57.84,57.86,22100.0,43.8739,43.8814,43.8663,43.8814,22100.0
2010-01-07 15:45:00,57.87,57.89,57.81,57.82,29500.0,43.889,43.9042,43.8435,43.8511,29500.0
2010-01-07 15:50:00,57.82,57.85,57.8,57.81,19900.0,43.8511,43.8739,43.8359,43.8435,19900.0
2010-01-07 15:55:00,57.81,57.85,57.81,57.85,30300.0,43.8435,43.8739,43.8435,43.8739,30300.0
2010-01-08 09:30:00,57.7,57.74,57.61,57.71,44400.0,43.7601,43.7904,43.6918,43.7677,44400.0
2010-01-08 09:35:00,57.72,57.73,57.58,57.6,57100.0,43.7753,43.7828,43.6691,43.6843,57100.0
2010-01-08 09:40:00,57.6,57.63,57.56,57.61,36300.0,43.6843,43.707,43.6539,43.6918,36300.0
2010-01-08 09:45:00,57.59,57.68,57.58,57.67,9800.0,43.6767,43.7449,43.6691,43.7373,9800.0
2010-01-08 09:50:00,57.66,57.68,57.63,57.64,17500.0,43.7298,43.7449,43.707,43.7146,17500.0
2010-01-08 09:55:00,57.65,57.79,57.62,57.77,43200.0,43.7222,43.8284,43.6994,43.8132,43200.0
2010-01-08 10:00:00,57.79,57.82,57.76,57.77,20900.0,43.8284,43.8511,43.8056,43.8132,20900.0
2010-01-08 10:05:00,57.76,57.8,57.75,57.76,19300.0,43.8056,43.8359,43.798,43.8056,19300.0
2010-01-08 10:10:00,57.77,57.81,57.73,57.74,20600.0,43.8132,43.8435,43.7828,43.7904,20600.0
2010-01-08 10:15:00,57.76,57.8,57.75,57.78,10700.0,43.8056,43.8359,43.798,43.8208,10700.0
2010-01-08 10:20:00,57.78,57.83,57.77,57.78,25600.0,43.8208,43.8587,43.8132,43.8208,25600.0
2010-01-08 10:25:00,57.79,57.8,57.77,57.79,25800.0,43.8284,43.8359,43.8132,43.8284,25800.0
2010-01-08 10:30:00,57.8,57.82,57.78,57.79,54400.0,43.8359,43.8511,43.8208,43.8284,54400.0
2010-01-08 10:35:00,57.79,57.79,57.77,57.78,13900.0,43.8284,43.8284,43.8132,43.8208,13900.0
2010-01-08 10:40:00,57.79,57.81,57.72,57.73,46900.0,43.8284,43.8435,43.7753,43.7828,46900.0
2010-01-08 10:45:00,57.74,57.74,57.7,57.73,25700.0,43.7904,43.7904,43.7601,43.7828,25700.0
2010-01-08 10:50:00,57.74,57.75,57.72,57.75,12600.0,43.7904,43.798,43.7753,43.798,12600.0
2010-01-08 10:55:00,57.75,57.8,57.75,57.8,10500.0,43.798,43.8359,43.798,43.8359,10500.0
2010-01-08 11:00:00,57.8,57.82,57.76,57.78,10600.0,43.8359,43.8511,43.8056,43.8208,10600.0
2010-01-08 11:05:00,57.76,57.8,57.74,57.78,15000.0,43.8056,43.8359,43.7904,43.8208,15000.0
2010-01-08 11:10:00,57.78,57.81,57.78,57.79,28800.0,43.8208,43.8435,43.8208,43.8284,28800.0
2010-01-08 11:15:00,57.79,57.83,57.78,57.83,12200.0,43.8284,43.8587,43.8208,43.8587,12200.0
2010-01-08 11:20:00,57.85,57.85,57.8,57.81,12700.0,43.8739,43.8739,43.8359,43.8435,12700.0
2010-01-08 11:25:00,57.81,57.85,57.79,57.82,23600.0,43.8435,43.8739,43.8284,43.8511,23600.0
2010-01-08 11:30:00,57.82,57.82,57.78,57.78,10600.0,43.8511,43.8511,43.8208,43.8208,10600.0
2010-01-08 11:35:00,57.78,57.78,57.73,57.73,10700.0,43.8208,43.8208,43.7828,43.7828,10700.0
2010-01-08 11:40:00,57.73,57.77,57.73,57.75,18200.0,43.7828,43.8132,43.7828,43.798,18200.0
2010-01-08 11:45:00,57.77,57.81,57.77,57.81,27700.0,43.8132,43.8435,43.8132,43.8435,27700.0
2010-01-08 11:50:00,57.8,57.8,57.77,57.8,10600.0,43.8359,43.8359,43.8132,43.8359,10600.0
2010-01-08 11:55:00,57.8,57.8,57.79,57.8,5000.0,43.8359,43.8359,43.8284,43.8359,5000.0
2010-01-08 12:00:00,57.81,57.83,57.8,57.8,16700.0,43.8435,43.8587,43.8359,43.8359,16700.0
2010-01-08 12:05:00,57.79,57.81,57.79,57.81,24000.0,43.8284,43.8435,43.8284,43.8435,24000.0
2010-01-08 12:10:00,57.8,57.82,57.8,57.81,7700.0,43.8359,43.8511,43.8359,43.8435,7700.0
2010-01-08 12:15:00,57.78,57.79,57.78,57.78,900.0,43.8208,43.8284,43.8208,43.8208,900.0
2010-01-08 12:20:00,57.78,57.8,57.78,57.8,4300.0,43.8208,43.8359,43.8208,43.8359,4300.0
2010-01-08 12:25:00,57.78,57.81,57.78,57.81,1100.0,43.8208,43.8435,43.8208,43.8435,1100.0
2010-01-08 12:30:00,57.81,57.82,57.8,57.81,12700.0,43.8435,43.8511,43.8359,43.8435,12700.0
2010-01-08 12:35:00,57.81,57.82,57.8,57.82,3000.0,43.8435,43.8511,43.8359,43.8511,3000.0
2010-01-08 12:40:00,57.83,57.85,57.81,57.84,18000.0,43.8587,43.8739,43.8435,43.8663,18000.0
2010-01-08 12:45:00,57.85,57.85,57.8,57.81,34400.0,43.8739,43.8739,43.8359,43.8435,34400.0
2010-01-08 12:50:00,57.8,57.8,57.78,57.78,2800.0,43.8359,43.8359,43.8208,43.8208,2800.0
2010-01-08 12:55:00,57.79,57.81,57.77,57.78,55000.0,43.8284,43.8435,43.8132,43.8208,55000.0
2010-01-08 13:00:00,57.78,57.81,57.78,57.81,3400.0,43.8208,43.8435,43.8208,43.8435,3400.0
2010-01-08 13:05:00,57.81,57.84,57.81,57.82,9500.0,43.8435,43.8663,43.8435,43.8511,9500.0
2010-01-08 13:10:00,57.81,57.85,57.81,57.85,12200.0,43.8435,43.8739,43.8435,43.8739,12200.0
2010-01-08 13:15:00,57.87,57.87,57.81,57.81,27200.0,43.889,43.889,43.8435,43.8435,27200.0
2010-01-08 13:20:00,57.82,57.84,57.81,57.84,7400.0,43.8511,43.8663,43.8435,43.8663,7400.0
2010-01-08 13:25:00,57.83,57.85,57.83,57.83,4100.0,43.8587,43.8739,43.8587,43.8587,4100.0
2010-01-08 13:30:00,57.84,57.9,57.83,57.9,41100.0,43.8663,43.9118,43.8587,43.9118,41100.0
2010-01-08 13:35:00,57.9,57.9,57.87,57.87,10300.0,43.9118,43.9118,43.889,43.889,10300.0
2010-01-08 13:40:00,57.89,57.89,57.83,57.83,11300.0,43.9042,43.9042,43.8587,43.8587,11300.0
2010-01-08 13:45:00,57.83,57.83,57.83,57.83,4000.0,43.8587,43.8587,43.8587,43.8587,4000.0
2010-01-08 13:50:00,57.83,57.83,57.78,57.82,17600.0,43.8587,43.8587,43.8208,43.8511,17600.0
2010-01-08 13:55:00,57.82,57.83,57.78,57.78,16300.0,43.8511,43.8587,43.8208,43.8208,16300.0
2010-01-08 14:00:00,57.77,57.81,57.77,57.78,29600.0,43.8132,43.8435,43.8132,43.8208,29600.0
2010-01-08 14:05:00,57.78,57.81,57.78,57.78,3900.0,43.8208,43.8435,43.8208,43.8208,3900.0
2010-01-08 14:10:00,57.79,57.82,57.78,57.82,7800.0,43.8284,43.8511,43.8208,43.8511,7800.0
2010-01-08 14:15:00,57.82,57.82,57.78,57.78,6400.0,43.8511,43.8511,43.8208,43.8208,6400.0
2010-01-08 14:20:00,57.79,57.81,57.79,57.8,33200.0,43.8284,43.8435,43.8284,43.8359,33200.0
2010-01-08 14:25:00,57.79,57.81,57.77,57.81,5200.0,43.8284,43.8435,43.8132,43.8435,5200.0
2010-01-08 14:30:00,57.81,57.82,57.78,57.8,42200.0,43.8435,43.8511,43.8208,43.8359,42200.0
2010-01-08 14:35:00,57.8,57.8,57.78,57.79,6700.0,43.8359,43.8359,43.8208,43.8284,6700.0
2010-01-08 14:40:00,57.81,57.82,57.79,57.79,9900.0,43.8435,43.8511,43.8284,43.8284,9900.0
2010-01-08 14:45:00,57.78,57.81,57.78,57.79,10200.0,43.8208,43.8435,43.8208,43.8284,10200.0
2010-01-08 14:50:00,57.79,57.81,57.79,57.8,6400.0,43.8284,43.8435,43.8284,43.8359,6400.0
2010-01-08 14:55:00,57.79,57.81,57.78,57.81,6500.0,43.8284,43.8435,43.8208,43.8435,6500.0
2010-01-08 15:00:00,57.79,57.81,57.78,57.79,21400.0,43.8284,43.8435,43.8208,43.8284,21400.0
2010-01-08 15:05:00,57.8,57.84,57.8,57.83,12200.0,43.8359,43.8663,43.8359,43.8587,12200.0
2010-01-08 15:10:00,57.84,57.87,57.83,57.86,22500.0,43.8663,43.889,43.8587,43.8814,22500.0
2010-01-08 15:15:00,57.86,57.86,57.83,57.85,47500.0,43.8814,43.8814,43.8587,43.8739,47500.0
2010-01-08 15:20:00,57.84,57.86,57.83,57.85,40600.0,43.8663,43.8814,43.8587,43.8739,40600.0
2010-01-08 15:25:00,57.85,57.87,57.84,57.87,5200.0,43.8739,43.889,43.8663,43.889,5200.0
2010-01-08 15:30:00,57.86,57.86,57.83,57.84,8400.0,43.8814,43.8814,43.8587,43.8663,8400.0
2010-01-08 15:35:00,57.85,57.96,57.84,57.93,27500.0,43.8739,43.9573,43.8663,43.9345,27500.0
2010-01-08 15:40:00,57.94,58.0,57.93,57.99,20000.0,43.9421,43.9876,43.9345,43.98,20000.0
2010-01-08 15:45:00,57.98,58.0,57.96,58.0,26400.0,43.9725,43.9876,43.9573,43.9876,26400.0
2010-01-08 15:50:00,57.99,58.05,57.99,58.01,102200.0,43.98,44.0255,43.98,43.9952,102200.0
2010-01-08 15:55:00,58.01,58.04,57.98,58.04,64200.0,43.9952,44.018,43.9725,44.018,64200.0
2010-01-11 09:30:00,58.32,58.35,58.25,58.26,95200.0,44.2303,44.2531,44.1772,44.1848,95200.0
2010-01-11 09:35:00,58.26,58.29,58.14,58.2,53200.0,44.1848,44.2076,44.0938,44.1393,53200.0
2010-01-11 09:40:00,58.2,58.2,58.11,58.16,56800.0,44.1393,44.1393,44.071,44.109,56800.0
2010-01-11 09:45:00,58.15,58.18,58.12,58.17,28900.0,44.1014,44.1241,44.0786,44.1165,28900.0
2010-01-11 09:50:00,58.16,58.16,58.11,58.12,45900.0,44.109,44.109,44.071,44.0786,45900.0
2010-01-11 09:55:00,58.11,58.11,58.05,58.07,95400.0,44.071,44.071,44.0255,44.0407,95400.0
2010-01-11 10:00:00,58.07,58.12,58.07,58.1,26200.0,44.0407,44.0786,44.0407,44.0635,26200.0
2010-01-11 10:05:00,58.09,58.09,57.95,57.95,81900.0,44.0559,44.0559,43.9497,43.9497,81900.0
2010-01-11 10:10:00,57.95,58.0,57.94,57.95,45800.0,43.9497,43.9876,43.9421,43.9497,45800.0
2010-01-11 10:15:00,57.96,58.02,57.93,58.02,27200.0,43.9573,44.0028,43.9345,44.0028,27200.0
2010-01-11 10:20:00,58.01,58.03,57.99,58.03,12600.0,43.9952,44.0104,43.98,44.0104,12600.0
2010-01-11 10:25:00,58.03,58.05,58.03,58.03,10900.0,44.0104,44.0255,44.0104,44.0104,10900.0
2010-01-11 10:30:00,58.05,58.05,58.02,58.02,11900.0,44.0255,44.0255,44.0028,44.0028,11900.0
2010-01-11 10:35:00,58.0,58.03,57.98,58.02,13000.0,43.9876,44.0104,43.9725,44.0028,13000.0
2010-01-11 10:40:00,58.02,58.04,58.02,58.02,5700.0,44.0028,44.018,44.0028,44.0028,5700.0
2010-01-11 10:45:00,58.02,58.07,58.01,58.07,14900.0,44.0028,44.0407,43.9952,44.0407,14900.0
2010-01-11 10:50:00,58.08,58.08,58.05,58.05,10100.0,44.0483,44.0483,44.0255,44.0255,10100.0
2010-01-11 10:55:00,58.05,58.06,58.05,58.06,11700.0,44.0255,44.0331,44.0255,44.0331,11700.0
2010-01-11 11:00:00,58.06,58.06,58.02,58.04,10300.0,44.0331,44.0331,44.0028,44.018,10300.0
2010-01-11 11:05:00,58.03,58.03,57.94,57.95,49200.0,44.0104,44.0104,43.9421,43.9497,49200.0
2010-01-11 11:10:00,57.95,57.95,57.88,57.89,21900.0,43.9497,43.9497,43.8966,43.9042,21900.0
2010-01-11 11:15:00,57.88,57.94,57.88,57.94,25700.0,43.8966,43.9421,43.8966,43.9421,25700.0
2010-01-11 11:20:00,57.95,57.96,57.93,57.94,16500.0,43.9497,43.9573,43.9345,43.9421,16500.0
2010-01-11 11:25:00,57.94,57.94,57.91,57.92,8700.0,43.9421,43.9421,43.9194,43.9269,8700.0
2010-01-11 11:30:00,57.92,57.97,57.92,57.95,20700.0,43.9269,43.9649,43.9269,43.9497,20700.0
2010-01-11 11:35:00,57.96,58.01,57.96,57.99,8000.0,43.9573,43.9952,43.9573,43.98,8000.0
2010-01-11 11:40:00,57.99,57.99,57.94,57.96,13100.0,43.98,43.98,43.9421,43.9573,13100.0
2010-01-11 11:45:00,57.97,57.97,57.94,57.95,3600.0,43.9649,43.9649,43.9421,43.9497,3600.0
2010-01-11 11:50:00,57.95,58.01,57.95,57.98,22500.0,43.9497,43.9952,43.9497,43.9725,22500.0
2010-01-11 11:55:00,57.99,58.02,57.98,58.02,8800.0,43.98,44.0028,43.9725,44.0028,8800.0
2010-01-11 12:00:00,58.03,58.04,58.02,58.02,12900.0,44.0104,44.018,44.0028,44.0028,12900.0
2010-01-11 12:05:00,58.01,58.03,57.99,58.02,139500.0,43.9952,44.0104,43.98,44.0028,139500.0
2010-01-11 12:10:00,58.02,58.04,58.01,58.02,9100.0,44.0028,44.018,43.9952,44.0028,9100.0
2010-01-11 12:15:00,58.01,58.02,58.0,58.0,6400.0,43.9952,44.0028,43.9876,43.9876,6400.0
2010-01-11 12:20:00,58.01,58.01,57.99,58.01,7800.0,43.9952,43.9952,43.98,43.9952,7800.0
2010-01-11 12:25:00,58.01,58.01,57.98,58.0,8300.0,43.9952,43.9952,43.9725,43.9876,8300.0
2010-01-11 12:30:00,58.0,58.01,57.97,57.97,6400.0,43.9876,43.9952,43.9649,43.9649,6400.0
2010-01-11 12:35:00,57.97,57.98,57.96,57.98,6400.0,43.9649,43.9725,43.9573,43.9725,6400.0
2010-01-11 12:40:00,57.98,57.98,57.96,57.96,43100.0,43.9725,43.9725,43.9573,43.9573,43100.0
2010-01-11 12:45:00,57.95,57.95,57.85,57.88,20500.0,43.9497,43.9497,43.8739,43.8966,20500.0
2010-01-11 12:50:00,57.88,57.92,57.86,57.92,17800.0,43.8966,43.9269,43.8814,43.9269,17800.0
2010-01-11 12:55:00,57.92,57.92,57.89,57.92,7200.0,43.9269,43.9269,43.9042,43.9269,7200.0
2010-01-11 13:00:00,57.93,57.93,57.89,57.91,3400.0,43.9345,43.9345,43.9042,43.9194,3400.0
2010-01-11 13:05:00,57.9,57.92,57.9,57.92,3900.0,43.9118,43.9269,43.9118,43.9269,3900.0
2010-01-11 13:10:00,57.92,57.95,57.92,57.93,15600.0,43.9269,43.9497,43.9269,43.9345,15600.0
2010-01-11 13:15:00,57.93,57.94,57.9,57.94,7400.0,43.9345,43.9421,43.9118,43.9421,7400.0
2010-01-11 13:20:00,57.95,57.95,57.92,57.93,10000.0,43.9497,43.9497,43.9269,43.9345,10000.0
2010-01-11 13:25:00,57.94,57.94,57.91,57.94,2400.0,43.9421,43.9421,43.9194,43.9421,2400.0
2010-01-11 13:30:00,57.94,57.95,57.93,57.95,3900.0,43.9421,43.9497,43.9345,43.9497,3900.0
2010-01-11 13:35:00,57.95,57.96,57.94,57.96,7900.0,43.9497,43.9573,43.9421,43.9573,7900.0
2010-01-11 13:40:00,57.95,57.95,57.93,57.95,11300.0,43.9497,43.9497,43.9345,43.9497,11300.0
2010-01-11 13:45:00,57.96,58.0,57.96,57.98,31000.0,43.9573,43.9876,43.9573,43.9725,31000.0
2010-01-11 13:50:00,57.98,57.98,57.97,57.98,9400.0,43.9725,43.9725,43.9649,43.9725,9400.0
2010-01-11 13:55:00,57.97,58.01,57.97,57.99,4900.0,43.9649,43.9952,43.9649,43.98,4900.0
2010-01-11 14:00:00,57.98,57.99,57.98,57.98,4700.0,43.9725,43.98,43.9725,43.9725,4700.0
2010-01-11 14:05:00,57.98,57.98,57.95,57.97,10400.0,43.9725,43.9725,43.9497,43.9649,10400.0
2010-01-11 14:10:00,57.97,58.01,57.96,58.01,11300.0,43.9649,43.9952,43.9573,43.9952,11300.0
2010-01-11 14:15:00,58.01,58.03,57.99,57.99,25800.0,43.9952,44.0104,43.98,43.98,25800.0
2010-01-11 14:20:00,58.0,58.03,58.0,58.02,6300.0,43.9876,44.0104,43.9876,44.0028,6300.0
2010-01-11 14:25:00,58.02,58.02,57.99,57.99,28300.0,44.0028,44.0028,43.98,43.98,28300.0
2010-01-11 14:30:00,57.98,58.0,57.95,58.0,24800.0,43.9725,43.9876,43.9497,43.9876,24800.0
2010-01-11 14:35:00,58.0,58.02,57.99,57.99,16400.0,43.9876,44.0028,43.98,43.98,16400.0
2010-01-11 14:40:00,58.0,58.01,57.98,57.98,8000.0,43.9876,43.9952,43.9725,43.9725,8000.0
2010-01-11 14:45:00,57.97,58.0,57.97,57.97,14800.0,43.9649,43.9876,43.9649,43.9649,14800.0
2010-01-11 14:50:00,57.98,58.0,57.98,58.0,9400.0,43.9725,43.9876,43.9725,43.9876,9400.0
2010-01-11 14:55:00,58.0,58.02,57.99,58.01,27200.0,43.9876,44.0028,43.98,43.9952,27200.0
2010-01-11 15:00:00,58.0,58.09,58.0,58.06,38300.0,43.9876,44.0559,43.9876,44.0331,38300.0
2010-01-11 15:05:00,58.09,58.1,58.06,58.07,21500.0,44.0559,44.0635,44.0331,44.0407,21500.0
2010-01-11 15:10:00,58.08,58.09,58.06,58.06,21800.0,44.0483,44.0559,44.0331,44.0331,21800.0
2010-01-11 15:15:00,58.06,58.11,58.06,58.11,30100.0,44.0331,44.071,44.0331,44.071,30100.0
2010-01-11 15:20:00,58.12,58.13,58.09,58.1,30300.0,44.0786,44.0862,44.0559,44.0635,30300.0
2010-01-11 15:25:00,58.1,58.14,58.09,58.12,39500.0,44.0635,44.0938,44.0559,44.0786,39500.0
2010-01-11 15:30:00,58.12,58.15,58.12,58.15,37600.0,44.0786,44.1014,44.0786,44.1014,37600.0
2010-01-11 15:35:00,58.15,58.17,58.12,58.15,24300.0,44.1014,44.1165,44.0786,44.1014,24300.0
2010-01-11 15:40:00,58.14,58.16,58.13,58.16,23400.0,44.0938,44.109,44.0862,44.109,23400.0
2010-01-11 15:45:00,58.15,58.16,58.1,58.12,46200.0,44.1014,44.109,44.0635,44.0786,46200.0
2010-01-11 15:50:00,58.12,58.13,58.09,58.12,31700.0,44.0786,44.0862,44.0559,44.0786,31700.0
2010-01-11 15:55:00,58.12,58.13,58.11,58.12,30000.0,44.0786,44.0862,44.071,44.0786,30000.0
2010-01-12 09:30:00,57.71,57.75,57.68,57.71,92300.0,43.7677,43.798,43.7449,43.7677,92300.0
2010-01-12 09:35:00,57.71,57.77,57.69,57.74,46200.0,43.7677,43.8132,43.7525,43.7904,46200.0
2010-01-12 09:40:00,57.74,57.74,57.65,57.65,53000.0,43.7904,43.7904,43.7222,43.7222,53000.0
2010-01-12 09:45:00,57.65,57.71,57.57,57.69,96500.0,43.7222,43.7677,43.6615,43.7525,96500.0
2010-01-12 09:50:00,57.7,57.78,57.69,57.76,53200.0,43.7601,43.8208,43.7525,43.8056,53200.0
2010-01-12 09:55:00,57.77,57.79,57.73,57.77,34800.0,43.8132,43.8284,43.7828,43.8132,34800.0
2010-01-12 10:00:00,57.77,57.82,57.76,57.76,34600.0,43.8132,43.8511,43.8056,43.8056,34600.0
2010-01-12 10:05:00,57.78,57.78,57.74,57.75,23500.0,43.8208,43.8208,43.7904,43.798,23500.0
2010-01-12 10:10:00,57.75,57.8,57.75,57.76,17700.0,43.798,43.8359,43.798,43.8056,17700.0
2010-01-12 10:15:00,57.74,57.74,57.71,57.74,23900.0,43.7904,43.7904,43.7677,43.7904,23900.0
2010-01-12 10:20:00,57.72,57.74,57.68,57.74,27200.0,43.7753,43.7904,43.7449,43.7904,27200.0
2010-01-12 10:25:00,57.75,57.81,57.74,57.79,6600.0,43.798,43.8435,43.7904,43.8284,6600.0
2010-01-12 10:30:00,57.79,57.8,57.76,57.76,16200.0,43.8284,43.8359,43.8056,43.8056,16200.0
2010-01-12 10:35:00,57.78,57.79,57.74,57.74,15500.0,43.8208,43.8284,43.7904,43.7904,15500.0
2010-01-12 10:40:00,57.74,57.78,57.74,57.78,5900.0,43.7904,43.8208,43.7904,43.8208,5900.0
2010-01-12 10:45:00,57.78,57.8,57.77,57.79,18900.0,43.8208,43.8359,43.8132,43.8284,18900.0
2010-01-12 10:50:00,57.79,57.81,57.78,57.78,10800.0,43.8284,43.8435,43.8208,43.8208,10800.0
2010-01-12 10:55:00,57.79,57.81,57.76,57.78,12100.0,43.8284,43.8435,43.8056,43.8208,12100.0
2010-01-12 11:00:00,57.77,57.77,57.74,57.75,23800.0,43.8132,43.8132,43.7904,43.798,23800.0
2010-01-12 11:05:00,57.74,57.76,57.73,57.75,13600.0,43.7904,43.8056,43.7828,43.798,13600.0
2010-01-12 11:10:00,57.74,57.77,57.7,57.72,19800.0,43.7904,43.8132,43.7601,43.7753,19800.0
2010-01-12 11:15:00,57.73,57.74,57.71,57.74,12500.0,43.7828,43.7904,43.7677,43.7904,12500.0
2010-01-12 11:20:00,57.74,57.77,57.74,57.76,6800.0,43.7904,43.8132,43.7904,43.8056,6800.0
2010-01-12 11:25:00,57.77,57.78,57.74,57.75,7200.0,43.8132,43.8208,43.7904,43.798,7200.0
2010-01-12 11:30:00,57.77,57.79,57.76,57.76,15000.0,43.8132,43.8284,43.8056,43.8056,15000.0
2010-01-12 11:35:00,57.75,57.75,57.7,57.71,23100.0,43.798,43.798,43.7601,43.7677,23100.0
2010-01-12 11:40:00,57.71,57.72,57.7,57.71,10400.0,43.7677,43.7753,43.7601,43.7677,10400.0
2010-01-12 11:45:00,57.71,57.71,57.65,57.68,13800.0,43.7677,43.7677,43.7222,43.7449,13800.0
2010-01-12 11:50:00,57.68,57.68,57.65,57.66,9900.0,43.7449,43.7449,43.7222,43.7298,9900.0
2010-01-12 11:55:00,57.66,57.67,57.65,57.65,6200.0,43.7298,43.7373,43.7222,43.7222,6200.0
2010-01-12 12:00:00,57.66,57.66,57.59,57.6,23500.0,43.7298,43.7298,43.6767,43.6843,23500.0
2010-01-12 12:05:00,57.6,57.64,57.6,57.64,20700.0,43.6843,43.7146,43.6843,43.7146,20700.0
2010-01-12 12:10:00,57.64,57.64,57.6,57.61,13800.0,43.7146,43.7146,43.6843,43.6918,13800.0
2010-01-12 12:15:00,57.61,57.61,57.57,57.57,17800.0,43.6918,43.6918,43.6615,43.6615,17800.0
2010-01-12 12:20:00,57.55,57.56,57.45,57.46,79500.0,43.6463,43.6539,43.5705,43.5781,79500.0
2010-01-12 12:25:00,57.47,57.48,57.42,57.45,34200.0,43.5857,43.5932,43.5477,43.5705,34200.0
2010-01-12 12:30:00,57.45,57.46,57.37,57.39,31600.0,43.5705,43.5781,43.5098,43.525,31600.0
2010-01-12 12:35:00,57.41,57.44,57.38,57.44,22700.0,43.5402,43.5629,43.5174,43.5629,22700.0
2010-01-12 12:40:00,57.45,57.46,57.43,57.45,11900.0,43.5705,43.5781,43.5553,43.5705,11900.0
2010-01-12 12:45:00,57.44,57.45,57.42,57.42,6800.0,43.5629,43.5705,43.5477,43.5477,6800.0
2010-01-12 12:50:00,57.4,57.42,57.33,57.37,27500.0,43.5326,43.5477,43.4795,43.5098,27500.0
2010-01-12 12:55:00,57.37,57.38,57.35,57.35,4900.0,43.5098,43.5174,43.4947,43.4947,4900.0
2010-01-12 13:00:00,57.36,57.42,57.34,57.41,12200.0,43.5022,43.5477,43.4871,43.5402,12200.0
2010-01-12 13:05:00,57.4,57.41,57.35,57.36,7500.0,43.5326,43.5402,43.4947,43.5022,7500.0
2010-01-12 13:10:00,57.36,57.39,57.33,57.39,14400.0,43.5022,43.525,43.4795,43.525,14400.0
2010-01-12 13:15:00,57.36,57.37,57.33,57.33,10200.0,43.5022,43.5098,43.4795,43.4795,10200.0
2010-01-12 13:20:00,57.32,57.35,57.3,57.35,23100.0,43.4719,43.4947,43.4567,43.4947,23100.0
2010-01-12 13:25:00,57.35,57.36,57.33,57.36,6000.0,43.4947,43.5022,43.4795,43.5022,6000.0
2010-01-12 13:30:00,57.35,57.38,57.34,57.37,5800.0,43.4947,43.5174,43.4871,43.5098,5800.0
2010-01-12 13:35:00,57.39,57.39,57.37,57.38,4200.0,43.525,43.525,43.5098,43.5174,4200.0
2010-01-12 13:40:00,57.39,57.39,57.36,57.37,9900.0,43.525,43.525,43.5022,43.5098,9900.0
2010-01-12 13:45:00,57.36,57.4,57.36,57.37,3100.0,43.5022,43.5326,43.5022,43.5098,3100.0
2010-01-12 13:50:00,57.38,57.42,57.37,57.41,4600.0,43.5174,43.5477,43.5098,43.5402,4600.0
2010-01-12 13:55:00,57.42,57.46,57.42,57.45,5300.0,43.5477,43.5781,43.5477,43.5705,5300.0
2010-01-12 14:00:00,57.45,57.45,57.41,57.44,17000.0,43.5705,43.5705,43.5402,43.5629,17000.0
2010-01-12 14:05:00,57.43,57.44,57.42,57.44,6800.0,43.5553,43.5629,43.5477,43.5629,6800.0
2010-01-12 14:10:00,57.44,57.45,57.41,57.42,25000.0,43.5629,43.5705,43.5402,43.5477,25000.0
2010-01-12 14:15:00,57.41,57.42,57.4,57.42,7800.0,43.5402,43.5477,43.5326,43.5477,7800.0
2010-01-12 14:20:00,57.41,57.42,57.41,57.42,7400.0,43.5402,43.5477,43.5402,43.5477,7400.0
2010-01-12 14:25:00,57.41,57.44,57.4,57.44,20500.0,43.5402,43.5629,43.5326,43.5629,20500.0
2010-01-12 14:30:00,57.44,57.46,57.42,57.43,24700.0,43.5629,43.5781,43.5477,43.5553,24700.0
2010-01-12 14:35:00,57.44,57.45,57.43,57.43,10800.0,43.5629,43.5705,43.5553,43.5553,10800.0
2010-01-12 14:40:00,57.42,57.42,57.37,57.37,21200.0,43.5477,43.5477,43.5098,43.5098,21200.0
2010-01-12 14:45:00,57.38,57.45,57.38,57.45,24400.0,43.5174,43.5705,43.5174,43.5705,24400.0
2010-01-12 14:50:00,57.47,57.51,57.46,57.5,18100.0,43.5857,43.616,43.5781,43.6084,18100.0
2010-01-12 14:55:00,57.5,57.54,57.49,57.51,26100.0,43.6084,43.6388,43.6008,43.616,26100.0
2010-01-12 15:00:00,57.51,57.51,57.45,57.45,12600.0,43.616,43.616,43.5705,43.5705,12600.0
2010-01-12 15:05:00,57.45,57.48,57.44,57.48,13400.0,43.5705,43.5932,43.5629,43.5932,13400.0
2010-01-12 15:10:00,57.47,57.48,57.46,57.46,12600.0,43.5857,43.5932,43.5781,43.5781,12600.0
2010-01-12 15:15:00,57.46,57.46,57.4,57.44,26100.0,43.5781,43.5781,43.5326,43.5629,26100.0
2010-01-12 15:20:00,57.44,57.46,57.42,57.44,23000.0,43.5629,43.5781,43.5477,43.5629,23000.0
2010-01-12 15:25:00,57.44,57.49,57.44,57.49,17400.0,43.5629,43.6008,43.5629,43.6008,17400.0
2010-01-12 15:30:00,57.49,57.5,57.4,57.41,33600.0,43.6008,43.6084,43.5326,43.5402,33600.0
2010-01-12 15:35:00,57.42,57.44,57.35,57.35,27700.0,43.5477,43.5629,43.4947,43.4947,27700.0
2010-01-12 15:40:00,57.35,57.41,57.35,57.39,27900.0,43.4947,43.5402,43.4947,43.525,27900.0
2010-01-12 15:45:00,57.4,57.44,57.4,57.43,25800.0,43.5326,43.5629,43.5326,43.5553,25800.0
2010-01-12 15:50:00,57.43,57.47,57.43,57.46,51200.0,43.5553,43.5857,43.5553,43.5781,51200.0
2010-01-12 15:55:00,57.47,57.55,57.47,57.53,38500.0,43.5857,43.6463,43.5857,43.6312,38500.0
2010-01-12 16:00:00,57.52,57.52,57.52,57.52,700.0,43.6236,43.6236,43.6236,43.6236,700.0
2010-01-12 16:05:00,57.57,57.57,57.57,57.57,1800.0,43.6615,43.6615,43.6615,43.6615,1800.0
2010-01-12 16:10:00,57.57,57.57,57.57,57.57,0.0,43.6615,43.6615,43.6615,43.6615,0.0
2010-01-13 09:30:00,57.71,57.77,57.66,57.75,74900.0,43.7677,43.8132,43.7298,43.798,74900.0
2010-01-13 09:35:00,57.75,57.75,57.6,57.61,57300.0,43.798,43.798,43.6843,43.6918,57300.0
2010-01-13 09:40:00,57.6,57.67,57.6,57.65,34500.0,43.6843,43.7373,43.6843,43.7222,34500.0
2010-01-13 09:45:00,57.65,57.71,57.63,57.63,26300.0,43.7222,43.7677,43.707,43.707,26300.0
2010-01-13 09:50:00,57.64,57.7,57.63,57.67,17800.0,43.7146,43.7601,43.707,43.7373,17800.0
2010-01-13 09:55:00,57.67,57.68,57.61,57.62,23900.0,43.7373,43.7449,43.6918,43.6994,23900.0
2010-01-13 10:00:00,57.62,57.63,57.59,57.62,70600.0,43.6994,43.707,43.6767,43.6994,70600.0
2010-01-13 10:05:00,57.62,57.62,57.54,57.56,54800.0,43.6994,43.6994,43.6388,43.6539,54800.0
2010-01-13 10:10:00,57.55,57.55,57.47,57.52,39700.0,43.6463,43.6463,43.5857,43.6236,39700.0
2010-01-13 10:15:00,57.51,57.51,57.41,57.44,37100.0,43.616,43.616,43.5402,43.5629,37100.0
2010-01-13 10:20:00,57.43,57.43,57.37,57.4,17500.0,43.5553,43.5553,43.5098,43.5326,17500.0
2010-01-13 10:25:00,57.41,57.42,57.38,57.42,22700.0,43.5402,43.5477,43.5174,43.5477,22700.0
2010-01-13 10:30:00,57.42,57.46,57.36,57.46,46400.0,43.5477,43.5781,43.5022,43.5781,46400.0
2010-01-13 10:35:00,57.44,57.48,57.44,57.47,15300.0,43.5629,43.5932,43.5629,43.5857,15300.0
2010-01-13 10:40:00,57.47,57.47,57.44,57.47,15900.0,43.5857,43.5857,43.5629,43.5857,15900.0
2010-01-13 10:45:00,57.47,57.5,57.45,57.46,24500.0,43.5857,43.6084,43.5705,43.5781,24500.0
2010-01-13 10:50:00,57.47,57.5,57.46,57.5,21500.0,43.5857,43.6084,43.5781,43.6084,21500.0
2010-01-13 10:55:00,57.5,57.55,57.49,57.55,20700.0,43.6084,43.6463,43.6008,43.6463,20700.0
2010-01-13 11:00:00,57.55,57.56,57.53,57.54,63800.0,43.6463,43.6539,43.6312,43.6388,63800.0
2010-01-13 11:05:00,57.53,57.55,57.52,57.54,13800.0,43.6312,43.6463,43.6236,43.6388,13800.0
2010-01-13 11:10:00,57.54,57.56,57.52,57.53,8800.0,43.6388,43.6539,43.6236,43.6312,8800.0
2010-01-13 11:15:00,57.54,57.54,57.51,57.54,15800.0,43.6388,43.6388,43.616,43.6388,15800.0
2010-01-13 11:20:00,57.54,57.67,57.54,57.66,26600.0,43.6388,43.7373,43.6388,43.7298,26600.0
2010-01-13 11:25:00,57.68,57.71,57.66,57.69,14900.0,43.7449,43.7677,43.7298,43.7525,14900.0
2010-01-13 11:30:00,57.69,57.73,57.69,57.7,15700.0,43.7525,43.7828,43.7525,43.7601,15700.0
2010-01-13 11:35:00,57.7,57.71,57.68,57.7,23600.0,43.7601,43.7677,43.7449,43.7601,23600.0
2010-01-13 11:40:00,57.7,57.71,57.68,57.7,8000.0,43.7601,43.7677,43.7449,43.7601,8000.0
2010-01-13 11:45:00,57.69,57.71,57.69,57.7,12300.0,43.7525,43.7677,43.7525,43.7601,12300.0
2010-01-13 11:50:00,57.7,57.72,57.69,57.72,6100.0,43.7601,43.7753,43.7525,43.7753,6100.0
2010-01-13 11:55:00,57.72,57.76,57.71,57.71,11100.0,43.7753,43.8056,43.7677,43.7677,11100.0
2010-01-13 12:00:00,57.73,57.81,57.73,57.8,12200.0,43.7828,43.8435,43.7828,43.8359,12200.0
2010-01-13 12:05:00,57.8,57.85,57.8,57.83,20900.0,43.8359,43.8739,43.8359,43.8587,20900.0
2010-01-13 12:10:00,57.83,57.83,57.75,57.78,12800.0,43.8587,43.8587,43.798,43.8208,12800.0
2010-01-13 12:15:00,57.77,57.79,57.77,57.79,1500.0,43.8132,43.8284,43.8132,43.8284,1500.0
2010-01-13 12:20:00,57.79,57.83,57.78,57.82,16400.0,43.8284,43.8587,43.8208,43.8511,16400.0
2010-01-13 12:25:00,57.83,57.88,57.82,57.87,10500.0,43.8587,43.8966,43.8511,43.889,10500.0
2010-01-13 12:30:00,57.86,57.9,57.85,57.89,11700.0,43.8814,43.9118,43.8739,43.9042,11700.0
2010-01-13 12:35:00,57.88,57.96,57.88,57.92,8300.0,43.8966,43.9573,43.8966,43.9269,8300.0
2010-01-13 12:40:00,57.93,57.97,57.93,57.97,15100.0,43.9345,43.9649,43.9345,43.9649,15100.0
2010-01-13 12:45:00,57.95,57.96,57.93,57.93,6500.0,43.9497,43.9573,43.9345,43.9345,6500.0
2010-01-13 12:50:00,57.93,57.95,57.92,57.93,15400.0,43.9345,43.9497,43.9269,43.9345,15400.0
2010-01-13 12:55:00,57.93,57.95,57.89,57.89,7300.0,43.9345,43.9497,43.9042,43.9042,7300.0
2010-01-13 13:00:00,57.89,57.89,57.85,57.86,8300.0,43.9042,43.9042,43.8739,43.8814,8300.0
2010-01-13 13:05:00,57.86,57.88,57.85,57.88,11100.0,43.8814,43.8966,43.8739,43.8966,11100.0
2010-01-13 13:10:00,57.88,57.92,57.87,57.92,16800.0,43.8966,43.9269,43.889,43.9269,16800.0
2010-01-13 13:15:00,57.91,57.91,57.88,57.9,20800.0,43.9194,43.9194,43.8966,43.9118,20800.0
2010-01-13 13:20:00,57.87,57.89,57.87,57.87,7600.0,43.889,43.9042,43.889,43.889,7600.0
2010-01-13 13:25:00,57.88,57.92,57.87,57.92,7600.0,43.8966,43.9269,43.889,43.9269,7600.0
2010-01-13 13:30:00,57.91,57.93,57.91,57.92,6700.0,43.9194,43.9345,43.9194,43.9269,6700.0
2010-01-13 13:35:00,57.93,57.94,57.93,57.94,11800.0,43.9345,43.9421,43.9345,43.9421,11800.0
2010-01-13 13:40:00,57.95,57.96,57.93,57.93,11000.0,43.9497,43.9573,43.9345,43.9345,11000.0
2010-01-13 13:45:00,57.93,57.96,57.91,57.92,15300.0,43.9345,43.9573,43.9194,43.9269,15300.0
2010-01-13 13:50:00,57.91,57.92,57.85,57.88,27600.0,43.9194,43.9269,43.8739,43.8966,27600.0
2010-01-13 13:55:00,57.87,57.91,57.87,57.88,19600.0,43.889,43.9194,43.889,43.8966,19600.0
2010-01-13 14:00:00,57.88,57.96,57.88,57.89,29500.0,43.8966,43.9573,43.8966,43.9042,29500.0
2010-01-13 14:05:00,57.89,57.9,57.87,57.89,5900.0,43.9042,43.9118,43.889,43.9042,5900.0
2010-01-13 14:10:00,57.89,57.92,57.87,57.87,11300.0,43.9042,43.9269,43.889,43.889,11300.0
2010-01-13 14:15:00,57.87,57.89,57.86,57.86,14100.0,43.889,43.9042,43.8814,43.8814,14100.0
2010-01-13 14:20:00,57.88,57.9,57.86,57.9,9400.0,43.8966,43.9118,43.8814,43.9118,9400.0
2010-01-13 14:25:00,57.9,57.93,57.89,57.91,7700.0,43.9118,43.9345,43.9042,43.9194,7700.0
2010-01-13 14:30:00,57.9,57.95,57.9,57.91,11600.0,43.9118,43.9497,43.9118,43.9194,11600.0
2010-01-13 14:35:00,57.92,57.96,57.92,57.93,4200.0,43.9269,43.9573,43.9269,43.9345,4200.0
2010-01-13 14:40:00,57.93,57.97,57.92,57.96,10600.0,43.9345,43.9649,43.9269,43.9573,10600.0
2010-01-13 14:45:00,57.95,58.01,57.95,58.01,11500.0,43.9497,43.9952,43.9497,43.9952,11500.0
2010-01-13 14:50:00,58.03,58.03,58.0,58.02,24500.0,44.0104,44.0104,43.9876,44.0028,24500.0
2010-01-13 14:55:00,58.01,58.06,58.01,58.05,34900.0,43.9952,44.0331,43.9952,44.0255,34900.0
2010-01-13 15:00:00,58.05,58.05,57.99,58.01,12000.0,44.0255,44.0255,43.98,43.9952,12000.0
2010-01-13 15:05:00,58.01,58.02,58.0,58.01,5800.0,43.9952,44.0028,43.9876,43.9952,5800.0
2010-01-13 15:10:00,58.02,58.02,58.0,58.01,11100.0,44.0028,44.0028,43.9876,43.9952,11100.0
2010-01-13 15:15:00,58.02,58.04,58.0,58.02,16900.0,44.0028,44.018,43.9876,44.0028,16900.0
2010-01-13 15:20:00,58.03,58.04,58.02,58.04,6400.0,44.0104,44.018,44.0028,44.018,6400.0
2010-01-13 15:25:00,58.05,58.12,58.05,58.09,61800.0,44.0255,44.0786,44.0255,44.0559,61800.0
2010-01-13 15:30:00,58.1,58.18,58.1,58.16,43900.0,44.0635,44.1241,44.0635,44.109,43900.0
2010-01-13 15:35:00,58.16,58.17,58.13,58.15,34600.0,44.109,44.1165,44.0862,44.1014,34600.0
2010-01-13 15:40:00,58.16,58.16,58.09,58.11,53000.0,44.109,44.109,44.0559,44.071,53000.0
2010-01-13 15:45:00,58.11,58.12,58.1,58.1,23000.0,44.071,44.0786,44.0635,44.0635,23000.0
2010-01-13 15:50:00,58.11,58.12,58.08,58.08,51500.0,44.071,44.0786,44.0483,44.0483,51500.0
2010-01-13 15:55:00,58.09,58.09,58.04,58.07,91500.0,44.0559,44.0559,44.018,44.0407,91500.0
2010-01-14 09:30:00,58.02,58.02,57.94,58.0,63400.0,44.0028,44.0028,43.9421,43.9876,63400.0
2010-01-14 09:35:00,58.02,58.02,57.97,57.97,48500.0,44.0028,44.0028,43.9649,43.9649,48500.0
2010-01-14 09:40:00,57.99,58.05,57.99,58.03,42800.0,43.98,44.0255,43.98,44.0104,42800.0
2010-01-14 09:45:00,58.03,58.08,58.02,58.06,30400.0,44.0104,44.0483,44.0028,44.0331,30400.0
2010-01-14 09:50:00,58.07,58.08,58.04,58.06,12000.0,44.0407,44.0483,44.018,44.0331,12000.0
2010-01-14 09:55:00,58.06,58.06,58.02,58.03,22900.0,44.0331,44.0331,44.0028,44.0104,22900.0
2010-01-14 10:00:00,58.03,58.09,58.03,58.06,28500.0,44.0104,44.0559,44.0104,44.0331,28500.0
2010-01-14 10:05:00,58.06,58.18,58.05,58.15,33400.0,44.0331,44.1241,44.0255,44.1014,33400.0
2010-01-14 10:10:00,58.15,58.23,58.15,58.23,24100.0,44.1014,44.1621,44.1014,44.1621,24100.0
2010-01-14 10:15:00,58.21,58.21,58.13,58.14,14500.0,44.1469,44.1469,44.0862,44.0938,14500.0
2010-01-14 10:20:00,58.16,58.17,58.14,58.15,16700.0,44.109,44.1165,44.0938,44.1014,16700.0
2010-01-14 10:25:00,58.14,58.18,58.14,58.16,7800.0,44.0938,44.1241,44.0938,44.109,7800.0
2010-01-14 10:30:00,58.15,58.18,58.14,58.18,11300.0,44.1014,44.1241,44.0938,44.1241,11300.0
2010-01-14 10:35:00,58.16,58.18,58.15,58.18,31200.0,44.109,44.1241,44.1014,44.1241,31200.0
2010-01-14 10:40:00,58.18,58.19,58.1,58.1,43100.0,44.1241,44.1317,44.0635,44.0635,43100.0
2010-01-14 10:45:00,58.08,58.08,58.04,58.08,81400.0,44.0483,44.0483,44.018,44.0483,81400.0
2010-01-14 10:50:00,58.08,58.09,58.04,58.08,14000.0,44.0483,44.0559,44.018,44.0483,14000.0
2010-01-14 10:55:00,58.06,58.06,57.99,58.0,30800.0,44.0331,44.0331,43.98,43.9876,30800.0
2010-01-14 11:00:00,58.0,58.0,57.94,57.96,52800.0,43.9876,43.9876,43.9421,43.9573,52800.0
2010-01-14 11:05:00,57.97,57.99,57.97,57.99,12200.0,43.9649,43.98,43.9649,43.98,12200.0
2010-01-14 11:10:00,57.99,58.03,57.94,58.03,25300.0,43.98,44.0104,43.9421,44.0104,25300.0
2010-01-14 11:15:00,58.02,58.03,57.99,58.01,16800.0,44.0028,44.0104,43.98,43.9952,16800.0
2010-01-14 11:20:00,58.02,58.03,58.01,58.01,16300.0,44.0028,44.0104,43.9952,43.9952,16300.0
2010-01-14 11:25:00,58.02,58.05,57.98,58.04,11000.0,44.0028,44.0255,43.9725,44.018,11000.0
2010-01-14 11:30:00,58.03,58.06,58.02,58.05,8800.0,44.0104,44.0331,44.0028,44.0255,8800.0
2010-01-14 11:35:00,58.06,58.11,58.06,58.06,16500.0,44.0331,44.071,44.0331,44.0331,16500.0
2010-01-14 11:40:00,58.08,58.08,58.07,58.07,7800.0,44.0483,44.0483,44.0407,44.0407,7800.0
2010-01-14 11:45:00,58.06,58.07,58.05,58.06,10400.0,44.0331,44.0407,44.0255,44.0331,10400.0
2010-01-14 11:50:00,58.06,58.09,58.05,58.05,7500.0,44.0331,44.0559,44.0255,44.0255,7500.0
2010-01-14 11:55:00,58.06,58.06,58.02,58.04,14800.0,44.0331,44.0331,44.0028,44.018,14800.0
2010-01-14 12:00:00,58.04,58.05,58.03,58.05,5000.0,44.018,44.0255,44.0104,44.0255,5000.0
2010-01-14 12:05:00,58.05,58.09,58.04,58.09,10200.0,44.0255,44.0559,44.018,44.0559,10200.0
2010-01-14 12:10:00,58.09,58.09,58.06,58.09,10600.0,44.0559,44.0559,44.0331,44.0559,10600.0
2010-01-14 12:15:00,58.09,58.09,58.05,58.05,4900.0,44.0559,44.0559,44.0255,44.0255,4900.0
2010-01-14 12:20:00,58.05,58.07,58.05,58.07,10700.0,44.0255,44.0407,44.0255,44.0407,10700.0
2010-01-14 12:25:00,58.05,58.09,58.05,58.08,6400.0,44.0255,44.0559,44.0255,44.0483,6400.0
2010-01-14 12:30:00,58.07,58.14,58.07,58.13,8000.0,44.0407,44.0938,44.0407,44.0862,8000.0
2010-01-14 12:35:00,58.11,58.12,58.09,58.09,16600.0,44.071,44.0786,44.0559,44.0559,16600.0
2010-01-14 12:40:00,58.1,58.11,58.08,58.09,7100.0,44.0635,44.071,44.0483,44.0559,7100.0
2010-01-14 12:45:00,58.09,58.12,58.07,58.07,16300.0,44.0559,44.0786,44.0407,44.0407,16300.0
2010-01-14 12:50:00,58.08,58.09,58.07,58.08,8500.0,44.0483,44.0559,44.0407,44.0483,8500.0
2010-01-14 12:55:00,58.08,58.1,58.06,58.1,8100.0,44.0483,44.0635,44.0331,44.0635,8100.0
2010-01-14 13:00:00,58.09,58.1,58.06,58.06,23200.0,44.0559,44.0635,44.0331,44.0331,23200.0
2010-01-14 13:05:00,58.07,58.1,58.07,58.08,9200.0,44.0407,44.0635,44.0407,44.0483,9200.0
2010-01-14 13:10:00,58.08,58.09,58.08,58.09,6900.0,44.0483,44.0559,44.0483,44.0559,6900.0
2010-01-14 13:15:00,58.08,58.09,58.05,58.06,20400.0,44.0483,44.0559,44.0255,44.0331,20400.0
2010-01-14 13:20:00,58.07,58.08,58.06,58.08,11200.0,44.0407,44.0483,44.0331,44.0483,11200.0
2010-01-14 13:25:00,58.08,58.09,58.06,58.09,10800.0,44.0483,44.0559,44.0331,44.0559,10800.0
2010-01-14 13:30:00,58.1,58.16,58.09,58.16,7700.0,44.0635,44.109,44.0559,44.109,7700.0
2010-01-14 13:35:00,58.17,58.17,58.16,58.17,10100.0,44.1165,44.1165,44.109,44.1165,10100.0
2010-01-14 13:40:00,58.16,58.16,58.14,58.14,30600.0,44.109,44.109,44.0938,44.0938,30600.0
2010-01-14 13:45:00,58.15,58.17,58.15,58.15,13700.0,44.1014,44.1165,44.1014,44.1014,13700.0
2010-01-14 13:50:00,58.14,58.16,58.14,58.16,4800.0,44.0938,44.109,44.0938,44.109,4800.0
2010-01-14 13:55:00,58.14,58.14,58.1,58.12,24300.0,44.0938,44.0938,44.0635,44.0786,24300.0
2010-01-14 14:00:00,58.13,58.15,58.13,58.15,7000.0,44.0862,44.1014,44.0862,44.1014,7000.0
2010-01-14 14:05:00,58.15,58.16,58.14,58.14,8500.0,44.1014,44.109,44.0938,44.0938,8500.0
2010-01-14 14:10:00,58.14,58.16,58.11,58.12,25000.0,44.0938,44.109,44.071,44.0786,25000.0
2010-01-14 14:15:00,58.12,58.12,58.11,58.12,3400.0,44.0786,44.0786,44.071,44.0786,3400.0
2010-01-14 14:20:00,58.12,58.15,58.12,58.13,15900.0,44.0786,44.1014,44.0786,44.0862,15900.0
2010-01-14 14:25:00,58.14,58.15,58.12,58.14,17100.0,44.0938,44.1014,44.0786,44.0938,17100.0
2010-01-14 14:30:00,58.14,58.14,58.13,58.13,4800.0,44.0938,44.0938,44.0862,44.0862,4800.0
2010-01-14 14:35:00,58.14,58.18,58.13,58.18,12500.0,44.0938,44.1241,44.0862,44.1241,12500.0
2010-01-14 14:40:00,58.18,58.21,58.17,58.17,20900.0,44.1241,44.1469,44.1165,44.1165,20900.0
2010-01-14 14:45:00,58.17,58.2,58.17,58.18,11800.0,44.1165,44.1393,44.1165,44.1241,11800.0
2010-01-14 14:50:00,58.18,58.18,58.14,58.18,29500.0,44.1241,44.1241,44.0938,44.1241,29500.0
2010-01-14 14:55:00,58.2,58.21,58.17,58.19,26600.0,44.1393,44.1469,44.1165,44.1317,26600.0
2010-01-14 15:00:00,58.19,58.28,58.19,58.27,19200.0,44.1317,44.2,44.1317,44.1924,19200.0
2010-01-14 15:05:00,58.27,58.27,58.22,58.24,32200.0,44.1924,44.1924,44.1545,44.1696,32200.0
2010-01-14 15:10:00,58.24,58.26,58.21,58.24,48900.0,44.1696,44.1848,44.1469,44.1696,48900.0
2010-01-14 15:15:00,58.24,58.24,58.22,58.23,15100.0,44.1696,44.1696,44.1545,44.1621,15100.0
2010-01-14 15:20:00,58.23,58.24,58.22,58.23,32400.0,44.1621,44.1696,44.1545,44.1621,32400.0
2010-01-14 15:25:00,58.23,58.23,58.21,58.22,59000.0,44.1621,44.1621,44.1469,44.1545,59000.0
2010-01-14 15:30:00,58.22,58.23,58.21,58.22,18500.0,44.1545,44.1621,44.1469,44.1545,18500.0
2010-01-14 15:35:00,58.23,58.23,58.16,58.2,42800.0,44.1621,44.1621,44.109,44.1393,42800.0
2010-01-14 15:40:00,58.21,58.21,58.18,58.18,15500.0,44.1469,44.1469,44.1241,44.1241,15500.0
2010-01-14 15:45:00,58.18,58.25,58.18,58.22,60000.0,44.1241,44.1772,44.1241,44.1545,60000.0
2010-01-14 15:50:00,58.22,58.23,58.17,58.19,23300.0,44.1545,44.1621,44.1165,44.1317,23300.0
2010-01-14 15:55:00,58.18,58.2,58.15,58.16,31400.0,44.1241,44.1393,44.1014,44.109,31400.0
2010-01-15 09:30:00,58.1,58.15,58.07,58.09,98100.0,44.0635,44.1014,44.0407,44.0559,98100.0
2010-01-15 09:35:00,58.09,58.1,58.03,58.03,62700.0,44.0559,44.0635,44.0104,44.0104,62700.0
2010-01-15 09:40:00,58.02,58.06,57.99,57.99,30700.0,44.0028,44.0331,43.98,43.98,30700.0
2010-01-15 09:45:00,58.0,58.04,57.92,57.93,60300.0,43.9876,44.018,43.9269,43.9345,60300.0
2010-01-15 09:50:00,57.93,57.93,57.85,57.85,159000.0,43.9345,43.9345,43.8739,43.8739,159000.0
2010-01-15 09:55:00,57.85,57.88,57.75,57.82,101800.0,43.8739,43.8966,43.798,43.8511,101800.0
2010-01-15 10:00:00,57.81,57.81,57.68,57.72,92300.0,43.8435,43.8435,43.7449,43.7753,92300.0
2010-01-15 10:05:00,57.72,57.74,57.56,57.62,85900.0,43.7753,43.7904,43.6539,43.6994,85900.0
2010-01-15 10:10:00,57.61,57.65,57.6,57.64,28200.0,43.6918,43.7222,43.6843,43.7146,28200.0
2010-01-15 10:15:00,57.64,57.65,57.55,57.64,45800.0,43.7146,43.7222,43.6463,43.7146,45800.0
2010-01-15 10:20:00,57.66,57.67,57.64,57.66,20700.0,43.7298,43.7373,43.7146,43.7298,20700.0
2010-01-15 10:25:00,57.64,57.66,57.57,57.64,48900.0,43.7146,43.7298,43.6615,43.7146,48900.0
2010-01-15 10:30:00,57.64,57.64,57.57,57.62,39000.0,43.7146,43.7146,43.6615,43.6994,39000.0
2010-01-15 10:35:00,57.61,57.61,57.55,57.57,219200.0,43.6918,43.6918,43.6463,43.6615,219200.0
2010-01-15 10:40:00,57.55,57.59,57.48,57.59,25900.0,43.6463,43.6767,43.5932,43.6767,25900.0
2010-01-15 10:45:00,57.57,57.6,57.53,57.6,20600.0,43.6615,43.6843,43.6312,43.6843,20600.0
2010-01-15 10:50:00,57.61,57.61,57.56,57.56,21000.0,43.6918,43.6918,43.6539,43.6539,21000.0
2010-01-15 10:55:00,57.57,57.58,57.5,57.58,40900.0,43.6615,43.6691,43.6084,43.6691,40900.0
2010-01-15 11:00:00,57.59,57.59,57.54,57.59,25600.0,43.6767,43.6767,43.6388,43.6767,25600.0
2010-01-15 11:05:00,57.59,57.6,57.54,57.59,20700.0,43.6767,43.6843,43.6388,43.6767,20700.0
2010-01-15 11:10:00,57.6,57.6,57.56,57.58,10900.0,43.6843,43.6843,43.6539,43.6691,10900.0
2010-01-15 11:15:00,57.58,57.59,57.58,57.59,24500.0,43.6691,43.6767,43.6691,43.6767,24500.0
2010-01-15 11:20:00,57.58,57.58,57.52,57.57,30600.0,43.6691,43.6691,43.6236,43.6615,30600.0
2010-01-15 11:25:00,57.58,57.58,57.53,57.53,9500.0,43.6691,43.6691,43.6312,43.6312,9500.0
2010-01-15 11:30:00,57.52,57.52,57.51,57.52,12400.0,43.6236,43.6236,43.616,43.6236,12400.0
2010-01-15 11:35:00,57.51,57.55,57.51,57.54,30100.0,43.616,43.6463,43.616,43.6388,30100.0
2010-01-15 11:40:00,57.54,57.56,57.53,57.54,9800.0,43.6388,43.6539,43.6312,43.6388,9800.0
2010-01-15 11:45:00,57.54,57.55,57.51,57.54,9100.0,43.6388,43.6463,43.616,43.6388,9100.0
2010-01-15 11:50:00,57.53,57.54,57.49,57.5,61700.0,43.6312,43.6388,43.6008,43.6084,61700.0
2010-01-15 11:55:00,57.49,57.5,57.44,57.46,33800.0,43.6008,43.6084,43.5629,43.5781,33800.0
2010-01-15 12:00:00,57.46,57.5,57.46,57.49,43700.0,43.5781,43.6084,43.5781,43.6008,43700.0
2010-01-15 12:05:00,57.49,57.54,57.47,57.54,26800.0,43.6008,43.6388,43.5857,43.6388,26800.0
2010-01-15 12:10:00,57.54,57.54,57.49,57.49,6000.0,43.6388,43.6388,43.6008,43.6008,6000.0
2010-01-15 12:15:00,57.5,57.5,57.47,57.49,14100.0,43.6084,43.6084,43.5857,43.6008,14100.0
2010-01-15 12:20:00,57.5,57.5,57.45,57.46,14900.0,43.6084,43.6084,43.5705,43.5781,14900.0
2010-01-15 12:25:00,57.47,57.47,57.37,57.38,33400.0,43.5857,43.5857,43.5098,43.5174,33400.0
2010-01-15 12:30:00,57.37,57.42,57.35,57.41,21200.0,43.5098,43.5477,43.4947,43.5402,21200.0
2010-01-15 12:35:00,57.41,57.41,57.36,57.4,16300.0,43.5402,43.5402,43.5022,43.5326,16300.0
2010-01-15 12:40:00,57.4,57.41,57.31,57.32,30300.0,43.5326,43.5402,43.4643,43.4719,30300.0
2010-01-15 12:45:00,57.32,57.38,57.3,57.38,36300.0,43.4719,43.5174,43.4567,43.5174,36300.0
2010-01-15 12:50:00,57.38,57.39,57.35,57.35,46900.0,43.5174,43.525,43.4947,43.4947,46900.0
2010-01-15 12:55:00,57.37,57.4,57.36,57.4,13400.0,43.5098,43.5326,43.5022,43.5326,13400.0
2010-01-15 13:00:00,57.4,57.41,57.37,57.37,11700.0,43.5326,43.5402,43.5098,43.5098,11700.0
2010-01-15 13:05:00,57.37,57.38,57.36,57.36,7800.0,43.5098,43.5174,43.5022,43.5022,7800.0
2010-01-15 13:10:00,57.37,57.37,57.35,57.36,11100.0,43.5098,43.5098,43.4947,43.5022,11100.0
2010-01-15 13:15:00,57.38,57.41,57.37,57.41,5100.0,43.5174,43.5402,43.5098,43.5402,5100.0
2010-01-15 13:20:00,57.4,57.41,57.36,57.37,21200.0,43.5326,43.5402,43.5022,43.5098,21200.0
2010-01-15 13:25:00,57.38,57.42,57.38,57.41,14700.0,43.5174,43.5477,43.5174,43.5402,14700.0
2010-01-15 13:30:00,57.41,57.41,57.39,57.4,5800.0,43.5402,43.5402,43.525,43.5326,5800.0
2010-01-15 13:35:00,57.4,57.41,57.39,57.39,6400.0,43.5326,43.5402,43.525,43.525,6400.0
2010-01-15 13:40:00,57.39,57.41,57.39,57.41,25000.0,43.525,43.5402,43.525,43.5402,25000.0
2010-01-15 13:45:00,57.42,57.46,57.42,57.44,46900.0,43.5477,43.5781,43.5477,43.5629,46900.0
2010-01-15 13:50:00,57.46,57.46,57.44,57.45,9300.0,43.5781,43.5781,43.5629,43.5705,9300.0
2010-01-15 13:55:00,57.43,57.44,57.41,57.44,13500.0,43.5553,43.5629,43.5402,43.5629,13500.0
2010-01-15 14:00:00,57.44,57.46,57.44,57.45,20100.0,43.5629,43.5781,43.5629,43.5705,20100.0
2010-01-15 14:05:00,57.45,57.48,57.44,57.48,9600.0,43.5705,43.5932,43.5629,43.5932,9600.0
2010-01-15 14:10:00,57.48,57.48,57.47,57.48,6300.0,43.5932,43.5932,43.5857,43.5932,6300.0
2010-01-15 14:15:00,57.48,57.48,57.45,57.46,52700.0,43.5932,43.5932,43.5705,43.5781,52700.0
2010-01-15 14:20:00,57.46,57.46,57.45,57.45,10700.0,43.5781,43.5781,43.5705,43.5705,10700.0
2010-01-15 14:25:00,57.45,57.46,57.4,57.42,13900.0,43.5705,43.5781,43.5326,43.5477,13900.0
2010-01-15 14:30:00,57.41,57.43,57.4,57.43,37500.0,43.5402,43.5553,43.5326,43.5553,37500.0
2010-01-15 14:35:00,57.42,57.42,57.4,57.41,17900.0,43.5477,43.5477,43.5326,43.5402,17900.0
2010-01-15 14:40:00,57.41,57.43,57.38,57.38,23400.0,43.5402,43.5553,43.5174,43.5174,23400.0
2010-01-15 14:45:00,57.39,57.4,57.38,57.39,26700.0,43.525,43.5326,43.5174,43.525,26700.0
2010-01-15 14:50:00,57.39,57.41,57.37,57.39,29900.0,43.525,43.5402,43.5098,43.525,29900.0
2010-01-15 14:55:00,57.39,57.43,57.38,57.41,43100.0,43.525,43.5553,43.5174,43.5402,43100.0
2010-01-15 15:00:00,57.41,57.5,57.41,57.5,33600.0,43.5402,43.6084,43.5402,43.6084,33600.0
2010-01-15 15:05:00,57.5,57.52,57.49,57.5,34200.0,43.6084,43.6236,43.6008,43.6084,34200.0
2010-01-15 15:10:00,57.51,57.59,57.5,57.55,35200.0,43.616,43.6767,43.6084,43.6463,35200.0
2010-01-15 15:15:00,57.56,57.56,57.52,57.55,27300.0,43.6539,43.6539,43.6236,43.6463,27300.0
2010-01-15 15:20:00,57.56,57.57,57.54,57.56,23400.0,43.6539,43.6615,43.6388,43.6539,23400.0
2010-01-15 15:25:00,57.55,57.56,57.52,57.55,28100.0,43.6463,43.6539,43.6236,43.6463,28100.0
2010-01-15 15:30:00,57.55,57.61,57.55,57.56,44500.0,43.6463,43.6918,43.6463,43.6539,44500.0
2010-01-15 15:35:00,57.56,57.59,57.55,57.59,29400.0,43.6539,43.6767,43.6463,43.6767,29400.0
2010-01-15 15:40:00,57.58,57.59,57.53,57.56,44800.0,43.6691,43.6767,43.6312,43.6539,44800.0
2010-01-15 15:45:00,57.57,57.58,57.54,57.54,38300.0,43.6615,43.6691,43.6388,43.6388,38300.0
2010-01-15 15:50:00,57.54,57.54,57.52,57.53,32800.0,43.6388,43.6388,43.6236,43.6312,32800.0
2010-01-15 15:55:00,57.53,57.59,57.53,57.53,85900.0,43.6312,43.6767,43.6312,43.6312,85900.0
2010-01-19 09:30:00,57.53,57.65,57.52,57.62,85000.0,43.6312,43.7222,43.6236,43.6994,85000.0
2010-01-19 09:35:00,57.62,57.68,57.62,57.65,52300.0,43.6994,43.7449,43.6994,43.7222,52300.0
2010-01-19 09:40:00,57.66,57.78,57.65,57.74,68000.0,43.7298,43.8208,43.7222,43.7904,68000.0
2010-01-19 09:45:00,57.75,57.87,57.75,57.84,93200.0,43.798,43.889,43.798,43.8663,93200.0
2010-01-19 09:50:00,57.84,57.9,57.82,57.86,41600.0,43.8663,43.9118,43.8511,43.8814,41600.0
2010-01-19 09:55:00,57.86,57.91,57.81,57.84,34800.0,43.8814,43.9194,43.8435,43.8663,34800.0
2010-01-19 10:00:00,57.87,57.9,57.84,57.9,63800.0,43.889,43.9118,43.8663,43.9118,63800.0
2010-01-19 10:05:00,57.9,57.92,57.89,57.91,45200.0,43.9118,43.9269,43.9042,43.9194,45200.0
2010-01-19 10:10:00,57.92,58.0,57.89,58.0,29100.0,43.9269,43.9876,43.9042,43.9876,29100.0
2010-01-19 10:15:00,58.0,58.01,57.95,57.97,21100.0,43.9876,43.9952,43.9497,43.9649,21100.0
2010-01-19 10:20:00,57.97,57.99,57.95,57.97,26700.0,43.9649,43.98,43.9497,43.9649,26700.0
2010-01-19 10:25:00,57.97,58.0,57.95,57.95,25200.0,43.9649,43.9876,43.9497,43.9497,25200.0
2010-01-19 10:30:00,57.94,58.0,57.94,57.97,51900.0,43.9421,43.9876,43.9421,43.9649,51900.0
2010-01-19 10:35:00,57.97,57.98,57.94,57.98,16900.0,43.9649,43.9725,43.9421,43.9725,16900.0
2010-01-19 10:40:00,57.97,58.05,57.97,58.04,68300.0,43.9649,44.0255,43.9649,44.018,68300.0
2010-01-19 10:45:00,58.04,58.1,58.04,58.07,13600.0,44.018,44.0635,44.018,44.0407,13600.0
2010-01-19 10:50:00,58.08,58.08,58.04,58.05,8900.0,44.0483,44.0483,44.018,44.0255,8900.0
2010-01-19 10:55:00,58.04,58.06,58.02,58.03,31200.0,44.018,44.0331,44.0028,44.0104,31200.0
2010-01-19 11:00:00,58.04,58.04,58.0,58.0,16400.0,44.018,44.018,43.9876,43.9876,16400.0
2010-01-19 11:05:00,57.99,58.04,57.99,58.03,23300.0,43.98,44.018,43.98,44.0104,23300.0
2010-01-19 11:10:00,58.04,58.04,58.01,58.02,9000.0,44.018,44.018,43.9952,44.0028,9000.0
2010-01-19 11:15:00,58.03,58.04,57.99,58.01,40300.0,44.0104,44.018,43.98,43.9952,40300.0
2010-01-19 11:20:00,58.0,58.01,57.99,58.0,18800.0,43.9876,43.9952,43.98,43.9876,18800.0
2010-01-19 11:25:00,58.01,58.01,57.97,57.99,55000.0,43.9952,43.9952,43.9649,43.98,55000.0
2010-01-19 11:30:00,58.0,58.02,57.99,58.0,41500.0,43.9876,44.0028,43.98,43.9876,41500.0
2010-01-19 11:35:00,57.99,58.0,57.97,57.97,13000.0,43.98,43.9876,43.9649,43.9649,13000.0
2010-01-19 11:40:00,57.96,57.97,57.93,57.96,27600.0,43.9573,43.9649,43.9345,43.9573,27600.0
2010-01-19 11:45:00,57.96,58.0,57.95,57.98,51600.0,43.9573,43.9876,43.9497,43.9725,51600.0
2010-01-19 11:50:00,57.98,58.01,57.98,57.99,17500.0,43.9725,43.9952,43.9725,43.98,17500.0
2010-01-19 11:55:00,57.99,57.99,57.97,57.97,13800.0,43.98,43.98,43.9649,43.9649,13800.0
2010-01-19 12:00:00,57.98,58.05,57.98,58.02,43700.0,43.9725,44.0255,43.9725,44.0028,43700.0
2010-01-19 12:05:00,58.02,58.03,58.01,58.02,6700.0,44.0028,44.0104,43.9952,44.0028,6700.0
2010-01-19 12:10:00,58.02,58.08,58.01,58.08,8400.0,44.0028,44.0483,43.9952,44.0483,8400.0
2010-01-19 12:15:00,58.08,58.08,58.05,58.07,50200.0,44.0483,44.0483,44.0255,44.0407,50200.0
2010-01-19 12:20:00,58.07,58.14,58.06,58.14,33800.0,44.0407,44.0938,44.0331,44.0938,33800.0
2010-01-19 12:25:00,58.13,58.15,58.1,58.11,15700.0,44.0862,44.1014,44.0635,44.071,15700.0
2010-01-19 12:30:00,58.12,58.13,58.12,58.13,9800.0,44.0786,44.0862,44.0786,44.0862,9800.0
2010-01-19 12:35:00,58.13,58.13,58.11,58.11,9300.0,44.0862,44.0862,44.071,44.071,9300.0
2010-01-19 12:40:00,58.12,58.12,58.11,58.12,6900.0,44.0786,44.0786,44.071,44.0786,6900.0
2010-01-19 12:45:00,58.12,58.14,58.11,58.14,18100.0,44.0786,44.0938,44.071,44.0938,18100.0
2010-01-19 12:50:00,58.13,58.15,58.13,58.15,5000.0,44.0862,44.1014,44.0862,44.1014,5000.0
2010-01-19 12:55:00,58.14,58.19,58.13,58.15,27900.0,44.0938,44.1317,44.0862,44.1014,27900.0
2010-01-19 13:00:00,58.14,58.16,58.12,58.15,23800.0,44.0938,44.109,44.0786,44.1014,23800.0
2010-01-19 13:05:00,58.15,58.16,58.11,58.11,10300.0,44.1014,44.109,44.071,44.071,10300.0
2010-01-19 13:10:00,58.11,58.12,58.09,58.11,12500.0,44.071,44.0786,44.0559,44.071,12500.0
2010-01-19 13:15:00,58.1,58.12,58.1,58.11,40200.0,44.0635,44.0786,44.0635,44.071,40200.0
2010-01-19 13:20:00,58.11,58.11,58.09,58.1,7100.0,44.071,44.071,44.0559,44.0635,7100.0
2010-01-19 13:25:00,58.1,58.13,58.1,58.12,32700.0,44.0635,44.0862,44.0635,44.0786,32700.0
2010-01-19 13:30:00,58.12,58.13,58.11,58.12,22500.0,44.0786,44.0862,44.071,44.0786,22500.0
2010-01-19 13:35:00,58.13,58.13,58.1,58.11,27200.0,44.0862,44.0862,44.0635,44.071,27200.0
2010-01-19 13:40:00,58.11,58.12,58.1,58.11,5600.0,44.071,44.0786,44.0635,44.071,5600.0
2010-01-19 13:45:00,58.12,58.12,58.1,58.11,44900.0,44.0786,44.0786,44.0635,44.071,44900.0
2010-01-19 13:50:00,58.12,58.13,58.11,58.11,16700.0,44.0786,44.0862,44.071,44.071,16700.0
2010-01-19 13:55:00,58.11,58.13,58.1,58.13,59800.0,44.071,44.0862,44.0635,44.0862,59800.0
2010-01-19 14:00:00,58.13,58.14,58.11,58.13,18100.0,44.0862,44.0938,44.071,44.0862,18100.0
2010-01-19 14:05:00,58.13,58.15,58.13,58.15,18600.0,44.0862,44.1014,44.0862,44.1014,18600.0
2010-01-19 14:10:00,58.15,58.16,58.14,58.14,6300.0,44.1014,44.109,44.0938,44.0938,6300.0
2010-01-19 14:15:00,58.14,58.16,58.13,58.13,57400.0,44.0938,44.109,44.0862,44.0862,57400.0
2010-01-19 14:20:00,58.14,58.16,58.13,58.16,14400.0,44.0938,44.109,44.0862,44.109,14400.0
2010-01-19 14:25:00,58.16,58.18,58.16,58.17,21400.0,44.109,44.1241,44.109,44.1165,21400.0
2010-01-19 14:30:00,58.16,58.17,58.13,58.13,30500.0,44.109,44.1165,44.0862,44.0862,30500.0
2010-01-19 14:35:00,58.13,58.14,58.13,58.13,18300.0,44.0862,44.0938,44.0862,44.0862,18300.0
2010-01-19 14:40:00,58.13,58.14,58.12,58.13,11500.0,44.0862,44.0938,44.0786,44.0862,11500.0
2010-01-19 14:45:00,58.14,58.14,58.13,58.14,10200.0,44.0938,44.0938,44.0862,44.0938,10200.0
2010-01-19 14:50:00,58.13,58.14,58.12,58.13,7500.0,44.0862,44.0938,44.0786,44.0862,7500.0
2010-01-19 14:55:00,58.14,58.15,58.13,58.14,16600.0,44.0938,44.1014,44.0862,44.0938,16600.0
2010-01-19 15:00:00,58.14,58.15,58.12,58.12,15100.0,44.0938,44.1014,44.0786,44.0786,15100.0
2010-01-19 15:05:00,58.12,58.12,58.09,58.12,23600.0,44.0786,44.0786,44.0559,44.0786,23600.0
2010-01-19 15:10:00,58.12,58.15,58.12,58.15,8800.0,44.0786,44.1014,44.0786,44.1014,8800.0
2010-01-19 15:15:00,58.15,58.16,58.13,58.14,2700.0,44.1014,44.109,44.0862,44.0938,2700.0
2010-01-19 15:20:00,58.14,58.22,58.13,58.2,27000.0,44.0938,44.1545,44.0862,44.1393,27000.0
2010-01-19 15:25:00,58.22,58.27,58.21,58.26,39400.0,44.1545,44.1924,44.1469,44.1848,39400.0
2010-01-19 15:30:00,58.25,58.26,58.21,58.22,23000.0,44.1772,44.1848,44.1469,44.1545,23000.0
2010-01-19 15:35:00,58.23,58.25,58.23,58.24,19900.0,44.1621,44.1772,44.1621,44.1696,19900.0
2010-01-19 15:40:00,58.23,58.25,58.2,58.21,16000.0,44.1621,44.1772,44.1393,44.1469,16000.0
2010-01-19 15:45:00,58.21,58.26,58.21,58.25,14600.0,44.1469,44.1848,44.1469,44.1772,14600.0
2010-01-19 15:50:00,58.25,58.28,58.24,58.26,24600.0,44.1772,44.2,44.1696,44.1848,24600.0
2010-01-19 15:55:00,58.25,58.29,58.25,58.26,56000.0,44.1772,44.2076,44.1772,44.1848,56000.0
2010-01-19 16:00:00,58.26,58.26,58.25,58.25,9800.0,44.1848,44.1848,44.1772,44.1772,9800.0
2010-01-19 16:05:00,58.22,58.22,58.22,58.22,900.0,44.1545,44.1545,44.1545,44.1545,900.0
2010-01-19 16:10:00,58.22,58.22,58.22,58.22,0.0,44.1545,44.1545,44.1545,44.1545,0.0
2010-01-20 09:30:00,57.88,57.9,57.75,57.79,139600.0,43.8966,43.9118,43.798,43.8284,139600.0
2010-01-20 09:35:00,57.78,57.82,57.7,57.79,114200.0,43.8208,43.8511,43.7601,43.8284,114200.0
2010-01-20 09:40:00,57.8,57.81,57.72,57.72,77700.0,43.8359,43.8435,43.7753,43.7753,77700.0
2010-01-20 09:45:00,57.68,57.74,57.6,57.73,100100.0,43.7449,43.7904,43.6843,43.7828,100100.0
2010-01-20 09:50:00,57.72,57.82,57.71,57.82,44600.0,43.7753,43.8511,43.7677,43.8511,44600.0
2010-01-20 09:55:00,57.81,57.82,57.71,57.71,38700.0,43.8435,43.8511,43.7677,43.7677,38700.0
2010-01-20 10:00:00,57.7,57.75,57.57,57.59,64900.0,43.7601,43.798,43.6615,43.6767,64900.0
2010-01-20 10:05:00,57.6,57.61,57.5,57.56,51000.0,43.6843,43.6918,43.6084,43.6539,51000.0
2010-01-20 10:10:00,57.55,57.61,57.55,57.58,58000.0,43.6463,43.6918,43.6463,43.6691,58000.0
2010-01-20 10:15:00,57.58,57.62,57.53,57.6,15300.0,43.6691,43.6994,43.6312,43.6843,15300.0
2010-01-20 10:20:00,57.58,57.58,57.48,57.54,33700.0,43.6691,43.6691,43.5932,43.6388,33700.0
2010-01-20 10:25:00,57.52,57.53,57.45,57.45,12400.0,43.6236,43.6312,43.5705,43.5705,12400.0
2010-01-20 10:30:00,57.44,57.5,57.41,57.49,25300.0,43.5629,43.6084,43.5402,43.6008,25300.0
2010-01-20 10:35:00,57.49,57.51,57.44,57.49,19000.0,43.6008,43.616,43.5629,43.6008,19000.0
2010-01-20 10:40:00,57.5,57.53,57.48,57.51,19000.0,43.6084,43.6312,43.5932,43.616,19000.0
2010-01-20 10:45:00,57.51,57.51,57.46,57.49,14600.0,43.616,43.616,43.5781,43.6008,14600.0
2010-01-20 10:50:00,57.49,57.51,57.4,57.41,37400.0,43.6008,43.616,43.5326,43.5402,37400.0
2010-01-20 10:55:00,57.4,57.43,57.35,57.4,24800.0,43.5326,43.5553,43.4947,43.5326,24800.0
2010-01-20 11:00:00,57.39,57.4,57.27,57.27,32400.0,43.525,43.5326,43.434,43.434,32400.0
2010-01-20 11:05:00,57.27,57.31,57.21,57.22,57200.0,43.434,43.4643,43.3885,43.3961,57200.0
2010-01-20 11:10:00,57.22,57.32,57.22,57.32,24900.0,43.3961,43.4719,43.3961,43.4719,24900.0
2010-01-20 11:15:00,57.31,57.35,57.28,57.33,25000.0,43.4643,43.4947,43.4416,43.4795,25000.0
2010-01-20 11:20:00,57.32,57.32,57.28,57.29,31300.0,43.4719,43.4719,43.4416,43.4491,31300.0
2010-01-20 11:25:00,57.28,57.36,57.27,57.36,22500.0,43.4416,43.5022,43.434,43.5022,22500.0
2010-01-20 11:30:00,57.37,57.37,57.35,57.35,11500.0,43.5098,43.5098,43.4947,43.4947,11500.0
2010-01-20 11:35:00,57.36,57.38,57.36,57.36,23100.0,43.5022,43.5174,43.5022,43.5022,23100.0
2010-01-20 11:40:00,57.36,57.36,57.35,57.36,12100.0,43.5022,43.5022,43.4947,43.5022,12100.0
2010-01-20 11:45:00,57.36,57.37,57.33,57.37,9200.0,43.5022,43.5098,43.4795,43.5098,9200.0
2010-01-20 11:50:00,57.37,57.37,57.33,57.35,37300.0,43.5098,43.5098,43.4795,43.4947,37300.0
2010-01-20 11:55:00,57.35,57.38,57.35,57.35,32100.0,43.4947,43.5174,43.4947,43.4947,32100.0
2010-01-20 12:00:00,57.35,57.36,57.3,57.34,15600.0,43.4947,43.5022,43.4567,43.4871,15600.0
2010-01-20 12:05:00,57.35,57.4,57.32,57.39,23300.0,43.4947,43.5326,43.4719,43.525,23300.0
2010-01-20 12:10:00,57.39,57.46,57.39,57.45,14100.0,43.525,43.5781,43.525,43.5705,14100.0
2010-01-20 12:15:00,57.45,57.46,57.41,57.41,21100.0,43.5705,43.5781,43.5402,43.5402,21100.0
2010-01-20 12:20:00,57.41,57.41,57.37,57.38,13600.0,43.5402,43.5402,43.5098,43.5174,13600.0
2010-01-20 12:25:00,57.41,57.41,57.39,57.41,6100.0,43.5402,43.5402,43.525,43.5402,6100.0
2010-01-20 12:30:00,57.43,57.44,57.39,57.41,20000.0,43.5553,43.5629,43.525,43.5402,20000.0
2010-01-20 12:35:00,57.41,57.41,57.4,57.41,8700.0,43.5402,43.5402,43.5326,43.5402,8700.0
2010-01-20 12:40:00,57.42,57.42,57.36,57.37,22300.0,43.5477,43.5477,43.5022,43.5098,22300.0
2010-01-20 12:45:00,57.37,57.41,57.37,57.39,118800.0,43.5098,43.5402,43.5098,43.525,118800.0
2010-01-20 12:50:00,57.37,57.4,57.37,57.39,29100.0,43.5098,43.5326,43.5098,43.525,29100.0
2010-01-20 12:55:00,57.38,57.38,57.32,57.37,65000.0,43.5174,43.5174,43.4719,43.5098,65000.0
2010-01-20 13:00:00,57.38,57.38,57.32,57.36,21800.0,43.5174,43.5174,43.4719,43.5022,21800.0
2010-01-20 13:05:00,57.38,57.38,57.35,57.37,32100.0,43.5174,43.5174,43.4947,43.5098,32100.0
2010-01-20 13:10:00,57.37,57.38,57.32,57.33,40100.0,43.5098,43.5174,43.4719,43.4795,40100.0
2010-01-20 13:15:00,57.34,57.34,57.28,57.31,60600.0,43.4871,43.4871,43.4416,43.4643,60600.0
2010-01-20 13:20:00,57.32,57.35,57.31,57.32,36200.0,43.4719,43.4947,43.4643,43.4719,36200.0
2010-01-20 13:25:00,57.33,57.36,57.32,57.35,6800.0,43.4795,43.5022,43.4719,43.4947,6800.0
2010-01-20 13:30:00,57.35,57.43,57.33,57.43,31900.0,43.4947,43.5553,43.4795,43.5553,31900.0
2010-01-20 13:35:00,57.43,57.45,57.41,57.44,34000.0,43.5553,43.5705,43.5402,43.5629,34000.0
2010-01-20 13:40:00,57.43,57.46,57.43,57.43,13000.0,43.5553,43.5781,43.5553,43.5553,13000.0
2010-01-20 13:45:00,57.44,57.5,57.43,57.49,22600.0,43.5629,43.6084,43.5553,43.6008,22600.0
2010-01-20 13:50:00,57.51,57.53,57.47,57.49,28600.0,43.616,43.6312,43.5857,43.6008,28600.0
2010-01-20 13:55:00,57.49,57.5,57.48,57.49,13600.0,43.6008,43.6084,43.5932,43.6008,13600.0
2010-01-20 14:00:00,57.48,57.53,57.48,57.5,17600.0,43.5932,43.6312,43.5932,43.6084,17600.0
2010-01-20 14:05:00,57.5,57.52,57.48,57.49,22200.0,43.6084,43.6236,43.5932,43.6008,22200.0
2010-01-20 14:10:00,57.48,57.54,57.48,57.5,30100.0,43.5932,43.6388,43.5932,43.6084,30100.0
2010-01-20 14:15:00,57.49,57.49,57.44,57.48,18800.0,43.6008,43.6008,43.5629,43.5932,18800.0
2010-01-20 14:20:00,57.48,57.5,57.47,57.5,13000.0,43.5932,43.6084,43.5857,43.6084,13000.0
2010-01-20 14:25:00,57.5,57.51,57.48,57.48,13000.0,43.6084,43.616,43.5932,43.5932,13000.0
2010-01-20 14:30:00,57.48,57.49,57.45,57.49,30700.0,43.5932,43.6008,43.5705,43.6008,30700.0
2010-01-20 14:35:00,57.49,57.58,57.49,57.55,19400.0,43.6008,43.6691,43.6008,43.6463,19400.0
2010-01-20 14:40:00,57.55,57.57,57.54,57.56,11200.0,43.6463,43.6615,43.6388,43.6539,11200.0
2010-01-20 14:45:00,57.56,57.63,57.56,57.6,26900.0,43.6539,43.707,43.6539,43.6843,26900.0
2010-01-20 14:50:00,57.58,57.62,57.58,57.61,15700.0,43.6691,43.6994,43.6691,43.6918,15700.0
2010-01-20 14:55:00,57.61,57.63,57.57,57.6,32200.0,43.6918,43.707,43.6615,43.6843,32200.0
2010-01-20 15:00:00,57.61,57.63,57.59,57.63,12900.0,43.6918,43.707,43.6767,43.707,12900.0
2010-01-20 15:05:00,57.62,57.63,57.57,57.57,31600.0,43.6994,43.707,43.6615,43.6615,31600.0
2010-01-20 15:10:00,57.57,57.62,57.57,57.6,19500.0,43.6615,43.6994,43.6615,43.6843,19500.0
2010-01-20 15:15:00,57.61,57.62,57.58,57.58,7100.0,43.6918,43.6994,43.6691,43.6691,7100.0
2010-01-20 15:20:00,57.59,57.7,57.58,57.66,108500.0,43.6767,43.7601,43.6691,43.7298,108500.0
2010-01-20 15:25:00,57.64,57.66,57.64,57.66,23400.0,43.7146,43.7298,43.7146,43.7298,23400.0
2010-01-20 15:30:00,57.66,57.69,57.58,57.6,93300.0,43.7298,43.7525,43.6691,43.6843,93300.0
2010-01-20 15:35:00,57.59,57.63,57.59,57.63,16600.0,43.6767,43.707,43.6767,43.707,16600.0
2010-01-20 15:40:00,57.62,57.71,57.61,57.7,35100.0,43.6994,43.7677,43.6918,43.7601,35100.0
2010-01-20 15:45:00,57.69,57.75,57.68,57.75,34900.0,43.7525,43.798,43.7449,43.798,34900.0
2010-01-20 15:50:00,57.75,57.76,57.7,57.7,37000.0,43.798,43.8056,43.7601,43.7601,37000.0
2010-01-20 15:55:00,57.7,57.73,57.69,57.71,32700.0,43.7601,43.7828,43.7525,43.7677,32700.0
2010-01-21 09:30:00,57.72,57.89,57.72,57.89,61400.0,43.7753,43.9042,43.7753,43.9042,61400.0
2010-01-21 09:35:00,57.89,57.9,57.85,57.86,19400.0,43.9042,43.9118,43.8739,43.8814,19400.0
2010-01-21 09:40:00,57.87,57.91,57.75,57.75,15800.0,43.889,43.9194,43.798,43.798,15800.0
2010-01-21 09:45:00,57.74,57.75,57.64,57.71,35000.0,43.7904,43.798,43.7146,43.7677,35000.0
2010-01-21 09:50:00,57.72,57.74,57.63,57.69,52400.0,43.7753,43.7904,43.707,43.7525,52400.0
2010-01-21 09:55:00,57.7,57.78,57.66,57.66,46600.0,43.7601,43.8208,43.7298,43.7298,46600.0
2010-01-21 10:00:00,57.73,57.81,57.62,57.81,54700.0,43.7828,43.8435,43.6994,43.8435,54700.0
2010-01-21 10:05:00,57.81,57.86,57.76,57.78,37900.0,43.8435,43.8814,43.8056,43.8208,37900.0
2010-01-21 10:10:00,57.79,57.79,57.71,57.73,53400.0,43.8284,43.8284,43.7677,43.7828,53400.0
2010-01-21 10:15:00,57.73,57.74,57.69,57.73,25400.0,43.7828,43.7904,43.7525,43.7828,25400.0
2010-01-21 10:20:00,57.74,57.74,57.39,57.4,664800.0,43.7904,43.7904,43.525,43.5326,664800.0
2010-01-21 10:25:00,57.37,57.37,57.11,57.12,158200.0,43.5098,43.5098,43.3126,43.3202,158200.0
2010-01-21 10:30:00,57.1,57.15,56.93,57.08,119500.0,43.3051,43.343,43.1761,43.2899,119500.0
2010-01-21 10:35:00,57.05,57.1,57.03,57.06,43300.0,43.2671,43.3051,43.252,43.2747,43300.0
2010-01-21 10:40:00,57.07,57.13,57.07,57.09,19400.0,43.2823,43.3278,43.2823,43.2975,19400.0
2010-01-21 10:45:00,57.11,57.12,57.04,57.06,26000.0,43.3126,43.3202,43.2595,43.2747,26000.0
2010-01-21 10:50:00,57.06,57.08,56.98,56.99,36700.0,43.2747,43.2899,43.214,43.2216,36700.0
2010-01-21 10:55:00,56.99,57.07,56.98,57.06,22500.0,43.2216,43.2823,43.214,43.2747,22500.0
2010-01-21 11:00:00,57.07,57.11,57.03,57.05,21800.0,43.2823,43.3126,43.252,43.2671,21800.0
2010-01-21 11:05:00,57.05,57.05,56.87,56.91,60900.0,43.2671,43.2671,43.1306,43.161,60900.0
2010-01-21 11:10:00,56.93,56.96,56.86,56.91,44600.0,43.1761,43.1989,43.123,43.161,44600.0
2010-01-21 11:15:00,56.9,56.93,56.82,56.93,33600.0,43.1534,43.1761,43.0927,43.1761,33600.0
2010-01-21 11:20:00,56.93,56.96,56.89,56.96,31300.0,43.1761,43.1989,43.1458,43.1989,31300.0
2010-01-21 11:25:00,56.96,56.96,56.87,56.91,64000.0,43.1989,43.1989,43.1306,43.161,64000.0
2010-01-21 11:30:00,56.93,56.96,56.81,56.9,32300.0,43.1761,43.1989,43.0851,43.1534,32300.0
2010-01-21 11:35:00,56.91,56.95,56.81,56.85,27700.0,43.161,43.1913,43.0851,43.1155,27700.0
2010-01-21 11:40:00,56.89,56.89,56.58,56.58,58500.0,43.1458,43.1458,42.9107,42.9107,58500.0
2010-01-21 11:45:00,56.6,56.72,56.6,56.7,54500.0,42.9258,43.0169,42.9258,43.0017,54500.0
2010-01-21 11:50:00,56.72,56.93,56.71,56.84,64000.0,43.0169,43.1761,43.0093,43.1079,64000.0
2010-01-21 11:55:00,56.84,56.84,56.67,56.7,63200.0,43.1079,43.1079,42.9789,43.0017,63200.0
2010-01-21 12:00:00,56.73,56.85,56.67,56.84,67100.0,43.0244,43.1155,42.9789,43.1079,67100.0
2010-01-21 12:05:00,56.84,56.88,56.8,56.82,59800.0,43.1079,43.1382,43.0775,43.0927,59800.0
2010-01-21 12:10:00,56.85,56.95,56.84,56.86,58700.0,43.1155,43.1913,43.1079,43.123,58700.0
2010-01-21 12:15:00,56.85,56.87,56.77,56.8,40100.0,43.1155,43.1306,43.0548,43.0775,40100.0
2010-01-21 12:20:00,56.8,56.82,56.73,56.74,18000.0,43.0775,43.0927,43.0244,43.032,18000.0
2010-01-21 12:25:00,56.74,56.75,56.66,56.66,18600.0,43.032,43.0396,42.9714,42.9714,18600.0
2010-01-21 12:30:00,56.68,56.77,56.66,56.72,23400.0,42.9865,43.0548,42.9714,43.0169,23400.0
2010-01-21 12:35:00,56.74,56.76,56.7,56.72,22200.0,43.032,43.0472,43.0017,43.0169,22200.0
2010-01-21 12:40:00,56.74,56.75,56.71,56.71,9100.0,43.032,43.0396,43.0093,43.0093,9100.0
2010-01-21 12:45:00,56.72,56.72,56.66,56.66,15300.0,43.0169,43.0169,42.9714,42.9714,15300.0
2010-01-21 12:50:00,56.66,56.69,56.62,56.66,38700.0,42.9714,42.9941,42.941,42.9714,38700.0
2010-01-21 12:55:00,56.65,56.73,56.65,56.67,28400.0,42.9638,43.0244,42.9638,42.9789,28400.0
2010-01-21 13:00:00,56.69,56.69,56.57,56.67,34200.0,42.9941,42.9941,42.9031,42.9789,34200.0
2010-01-21 13:05:00,56.66,56.7,56.64,56.67,23600.0,42.9714,43.0017,42.9562,42.9789,23600.0
2010-01-21 13:10:00,56.66,56.71,56.66,56.68,30400.0,42.9714,43.0093,42.9714,42.9865,30400.0
2010-01-21 13:15:00,56.68,56.72,56.65,56.68,29300.0,42.9865,43.0169,42.9638,42.9865,29300.0
2010-01-21 13:20:00,56.67,56.75,56.67,56.74,20200.0,42.9789,43.0396,42.9789,43.032,20200.0
2010-01-21 13:25:00,56.74,56.76,56.7,56.74,19300.0,43.032,43.0472,43.0017,43.032,19300.0
2010-01-21 13:30:00,56.74,56.82,56.74,56.82,34000.0,43.032,43.0927,43.032,43.0927,34000.0
2010-01-21 13:35:00,56.82,56.86,56.81,56.83,22900.0,43.0927,43.123,43.0851,43.1003,22900.0
2010-01-21 13:40:00,56.83,56.83,56.76,56.79,535700.0,43.1003,43.1003,43.0472,43.0699,535700.0
2010-01-21 13:45:00,56.8,56.82,56.78,56.79,31400.0,43.0775,43.0927,43.0624,43.0699,31400.0
2010-01-21 13:50:00,56.81,56.83,56.77,56.79,17200.0,43.0851,43.1003,43.0548,43.0699,17200.0
2010-01-21 13:55:00,56.8,56.84,56.79,56.83,17000.0,43.0775,43.1079,43.0699,43.1003,17000.0
2010-01-21 14:00:00,56.84,56.88,56.76,56.76,39500.0,43.1079,43.1382,43.0472,43.0472,39500.0
2010-01-21 14:05:00,56.76,56.77,56.72,56.77,35800.0,43.0472,43.0548,43.0169,43.0548,35800.0
2010-01-21 14:10:00,56.77,56.79,56.72,56.72,20300.0,43.0548,43.0699,43.0169,43.0169,20300.0
2010-01-21 14:15:00,56.72,56.76,56.72,56.74,9700.0,43.0169,43.0472,43.0169,43.032,9700.0
2010-01-21 14:20:00,56.74,56.83,56.7,56.83,30300.0,43.032,43.1003,43.0017,43.1003,30300.0
2010-01-21 14:25:00,56.84,56.95,56.84,56.95,25600.0,43.1079,43.1913,43.1079,43.1913,25600.0
2010-01-21 14:30:00,56.92,57.02,56.92,56.97,25700.0,43.1685,43.2444,43.1685,43.2065,25700.0
2010-01-21 14:35:00,56.96,56.99,56.9,56.92,39100.0,43.1989,43.2216,43.1534,43.1685,39100.0
2010-01-21 14:40:00,56.93,56.94,56.83,56.87,23200.0,43.1761,43.1837,43.1003,43.1306,23200.0
2010-01-21 14:45:00,56.86,56.89,56.82,56.87,11100.0,43.123,43.1458,43.0927,43.1306,11100.0
2010-01-21 14:50:00,56.88,56.9,56.8,56.82,27200.0,43.1382,43.1534,43.0775,43.0927,27200.0
2010-01-21 14:55:00,56.84,56.89,56.83,56.86,17100.0,43.1079,43.1458,43.1003,43.123,17100.0
2010-01-21 15:00:00,56.86,56.88,56.73,56.74,28800.0,43.123,43.1382,43.0244,43.032,28800.0
2010-01-21 15:05:00,56.74,56.77,56.67,56.73,65500.0,43.032,43.0548,42.9789,43.0244,65500.0
2010-01-21 15:10:00,56.72,56.73,56.64,56.71,40100.0,43.0169,43.0244,42.9562,43.0093,40100.0
2010-01-21 15:15:00,56.71,56.74,56.65,56.7,23400.0,43.0093,43.032,42.9638,43.0017,23400.0
2010-01-21 15:20:00,56.72,56.75,56.68,56.75,25100.0,43.0169,43.0396,42.9865,43.0396,25100.0
2010-01-21 15:25:00,56.73,56.77,56.7,56.73,42100.0,43.0244,43.0548,43.0017,43.0244,42100.0
2010-01-21 15:30:00,56.72,56.82,56.7,56.79,67100.0,43.0169,43.0927,43.0017,43.0699,67100.0
2010-01-21 15:35:00,56.79,56.79,56.66,56.69,96800.0,43.0699,43.0699,42.9714,42.9941,96800.0
2010-01-21 15:40:00,56.69,56.75,56.69,56.74,46800.0,42.9941,43.0396,42.9941,43.032,46800.0
2010-01-21 15:45:00,56.74,56.88,56.73,56.81,128900.0,43.032,43.1382,43.0244,43.0851,128900.0
2010-01-21 15:50:00,56.82,56.83,56.71,56.72,41200.0,43.0927,43.1003,43.0093,43.0169,41200.0
2010-01-21 15:55:00,56.72,56.73,56.64,56.66,78100.0,43.0169,43.0244,42.9562,42.9714,78100.0
2010-01-22 09:30:00,56.4,56.49,56.3,56.48,184100.0,42.7742,42.8424,42.6983,42.8348,184100.0
2010-01-22 09:35:00,56.46,56.6,56.41,56.54,157100.0,42.8197,42.9258,42.7818,42.8803,157100.0
2010-01-22 09:40:00,56.56,56.57,56.4,56.47,122300.0,42.8955,42.9031,42.7742,42.8273,122300.0
2010-01-22 09:45:00,56.45,56.49,56.37,56.44,103400.0,42.8121,42.8424,42.7514,42.8045,103400.0
2010-01-22 09:50:00,56.44,56.51,56.4,56.4,122000.0,42.8045,42.8576,42.7742,42.7742,122000.0
2010-01-22 09:55:00,56.38,56.49,56.38,56.45,79800.0,42.759,42.8424,42.759,42.8121,79800.0
2010-01-22 10:00:00,56.46,56.48,56.27,56.28,77600.0,42.8197,42.8348,42.6756,42.6832,77600.0
2010-01-22 10:05:00,56.25,56.26,56.11,56.14,117100.0,42.6604,42.668,42.5542,42.577,117100.0
2010-01-22 10:10:00,56.13,56.19,56.12,56.15,48600.0,42.5694,42.6149,42.5618,42.5846,48600.0
2010-01-22 10:15:00,56.16,56.16,56.03,56.07,96000.0,42.5921,42.5921,42.4936,42.5239,96000.0
2010-01-22 10:20:00,56.09,56.16,56.06,56.16,21300.0,42.5391,42.5921,42.5163,42.5921,21300.0
2010-01-22 10:25:00,56.16,56.35,56.13,56.34,41200.0,42.5921,42.7362,42.5694,42.7287,41200.0
2010-01-22 10:30:00,56.34,56.41,56.3,56.34,41900.0,42.7287,42.7818,42.6983,42.7287,41900.0
2010-01-22 10:35:00,56.33,56.41,56.32,56.34,17300.0,42.7211,42.7818,42.7135,42.7287,17300.0
2010-01-22 10:40:00,56.38,56.48,56.38,56.4,19700.0,42.759,42.8348,42.759,42.7742,19700.0
2010-01-22 10:45:00,56.38,56.38,56.25,56.27,21400.0,42.759,42.759,42.6604,42.6756,21400.0
2010-01-22 10:50:00,56.29,56.35,56.26,56.35,10300.0,42.6907,42.7362,42.668,42.7362,10300.0
2010-01-22 10:55:00,56.35,56.45,56.31,56.45,9400.0,42.7362,42.8121,42.7059,42.8121,9400.0
2010-01-22 11:00:00,56.43,56.58,56.43,56.51,26600.0,42.7969,42.9107,42.7969,42.8576,26600.0
2010-01-22 11:05:00,56.52,56.53,56.43,56.44,23500.0,42.8652,42.8728,42.7969,42.8045,23500.0
2010-01-22 11:10:00,56.44,56.47,56.35,56.46,48200.0,42.8045,42.8273,42.7362,42.8197,48200.0
2010-01-22 11:15:00,56.44,56.52,56.42,56.48,56100.0,42.8045,42.8652,42.7893,42.8348,56100.0
2010-01-22 11:20:00,56.49,56.55,56.48,56.5,18500.0,42.8424,42.8879,42.8348,42.85,18500.0
2010-01-22 11:25:00,56.49,56.57,56.48,56.55,12700.0,42.8424,42.9031,42.8348,42.8879,12700.0
2010-01-22 11:30:00,56.56,56.57,56.49,56.54,15100.0,42.8955,42.9031,42.8424,42.8803,15100.0
2010-01-22 11:35:00,56.57,56.58,56.46,56.48,62800.0,42.9031,42.9107,42.8197,42.8348,62800.0
2010-01-22 11:40:00,56.47,56.5,56.45,56.5,49300.0,42.8273,42.85,42.8121,42.85,49300.0
2010-01-22 11:45:00,56.48,56.51,56.42,56.44,20700.0,42.8348,42.8576,42.7893,42.8045,20700.0
2010-01-22 11:50:00,56.46,56.48,56.4,56.42,11900.0,42.8197,42.8348,42.7742,42.7893,11900.0
2010-01-22 11:55:00,56.39,56.39,56.33,56.39,21000.0,42.7666,42.7666,42.7211,42.7666,21000.0
2010-01-22 12:00:00,56.38,56.39,56.3,56.37,23400.0,42.759,42.7666,42.6983,42.7514,23400.0
2010-01-22 12:05:00,56.37,56.37,56.32,56.33,15000.0,42.7514,42.7514,42.7135,42.7211,15000.0
2010-01-22 12:10:00,56.32,56.35,56.29,56.34,20200.0,42.7135,42.7362,42.6907,42.7287,20200.0
2010-01-22 12:15:00,56.35,56.46,56.34,56.46,21200.0,42.7362,42.8197,42.7287,42.8197,21200.0
2010-01-22 12:20:00,56.46,56.47,56.4,56.42,53200.0,42.8197,42.8273,42.7742,42.7893,53200.0
2010-01-22 12:25:00,56.42,56.47,56.41,56.46,25200.0,42.7893,42.8273,42.7818,42.8197,25200.0
2010-01-22 12:30:00,56.48,56.51,56.45,56.49,26700.0,42.8348,42.8576,42.8121,42.8424,26700.0
2010-01-22 12:35:00,56.51,56.52,56.46,56.46,7700.0,42.8576,42.8652,42.8197,42.8197,7700.0
2010-01-22 12:40:00,56.45,56.46,56.41,56.44,27000.0,42.8121,42.8197,42.7818,42.8045,27000.0
2010-01-22 12:45:00,56.44,56.44,56.36,56.36,70300.0,42.8045,42.8045,42.7438,42.7438,70300.0
2010-01-22 12:50:00,56.36,56.42,56.33,56.42,51200.0,42.7438,42.7893,42.7211,42.7893,51200.0
2010-01-22 12:55:00,56.41,56.41,56.33,56.34,26000.0,42.7818,42.7818,42.7211,42.7287,26000.0
2010-01-22 13:00:00,56.35,56.35,56.26,56.27,55500.0,42.7362,42.7362,42.668,42.6756,55500.0
2010-01-22 13:05:00,56.28,56.31,56.27,56.28,32700.0,42.6832,42.7059,42.6756,42.6832,32700.0
2010-01-22 13:10:00,56.3,56.32,56.29,56.31,14000.0,42.6983,42.7135,42.6907,42.7059,14000.0
2010-01-22 13:15:00,56.3,56.32,56.26,56.3,13700.0,42.6983,42.7135,42.668,42.6983,13700.0
2010-01-22 13:20:00,56.31,56.37,56.31,56.31,10600.0,42.7059,42.7514,42.7059,42.7059,10600.0
2010-01-22 13:25:00,56.29,56.31,56.25,56.28,38700.0,42.6907,42.7059,42.6604,42.6832,38700.0
2010-01-22 13:30:00,56.29,56.31,56.25,56.26,21400.0,42.6907,42.7059,42.6604,42.668,21400.0
2010-01-22 13:35:00,56.28,56.3,56.14,56.14,59200.0,42.6832,42.6983,42.577,42.577,59200.0
2010-01-22 13:40:00,56.13,56.18,56.12,56.18,50800.0,42.5694,42.6073,42.5618,42.6073,50800.0
2010-01-22 13:45:00,56.18,56.19,56.1,56.18,21900.0,42.6073,42.6149,42.5466,42.6073,21900.0
2010-01-22 13:50:00,56.18,56.19,56.13,56.17,20600.0,42.6073,42.6149,42.5694,42.5997,20600.0
2010-01-22 13:55:00,56.16,56.2,56.13,56.16,18500.0,42.5921,42.6225,42.5694,42.5921,18500.0
2010-01-22 14:00:00,56.16,56.24,56.15,56.19,34500.0,42.5921,42.6528,42.5846,42.6149,34500.0
2010-01-22 14:05:00,56.19,56.19,56.12,56.13,12400.0,42.6149,42.6149,42.5618,42.5694,12400.0
2010-01-22 14:10:00,56.13,56.22,56.06,56.2,34200.0,42.5694,42.6377,42.5163,42.6225,34200.0
2010-01-22 14:15:00,56.18,56.21,56.16,56.17,13600.0,42.6073,42.6301,42.5921,42.5997,13600.0
2010-01-22 14:20:00,56.15,56.18,56.13,56.14,30000.0,42.5846,42.6073,42.5694,42.577,30000.0
2010-01-22 14:25:00,56.12,56.14,56.08,56.08,23400.0,42.5618,42.577,42.5315,42.5315,23400.0
2010-01-22 14:30:00,56.09,56.13,56.04,56.11,30800.0,42.5391,42.5694,42.5011,42.5542,30800.0
2010-01-22 14:35:00,56.12,56.15,56.06,56.06,32000.0,42.5618,42.5846,42.5163,42.5163,32000.0
2010-01-22 14:40:00,56.05,56.05,55.88,55.99,217800.0,42.5087,42.5087,42.3798,42.4632,217800.0
2010-01-22 14:45:00,55.99,56.0,55.9,55.9,48000.0,42.4632,42.4708,42.395,42.395,48000.0
2010-01-22 14:50:00,55.88,55.92,55.88,55.92,25800.0,42.3798,42.4101,42.3798,42.4101,25800.0
2010-01-22 14:55:00,55.92,55.94,55.81,55.81,56500.0,42.4101,42.4253,42.3267,42.3267,56500.0
2010-01-22 15:00:00,55.8,55.91,55.78,55.9,76500.0,42.3191,42.4025,42.304,42.395,76500.0
2010-01-22 15:05:00,55.9,55.92,55.76,55.8,59800.0,42.395,42.4101,42.2888,42.3191,59800.0
2010-01-22 15:10:00,55.8,55.8,55.69,55.69,66100.0,42.3191,42.3191,42.2357,42.2357,66100.0
2010-01-22 15:15:00,55.7,55.73,55.53,55.58,85500.0,42.2433,42.266,42.1144,42.1523,85500.0
2010-01-22 15:20:00,55.59,55.62,55.49,55.61,121000.0,42.1599,42.1826,42.084,42.175,121000.0
2010-01-22 15:25:00,55.6,55.65,55.57,55.63,80400.0,42.1674,42.2054,42.1447,42.1902,80400.0
2010-01-22 15:30:00,55.64,55.67,55.58,55.63,70700.0,42.1978,42.2205,42.1523,42.1902,70700.0
2010-01-22 15:35:00,55.63,55.67,55.52,55.55,57300.0,42.1902,42.2205,42.1068,42.1295,57300.0
2010-01-22 15:40:00,55.54,55.61,55.48,55.52,134700.0,42.1219,42.175,42.0764,42.1068,134700.0
2010-01-22 15:45:00,55.51,55.53,55.31,55.36,137300.0,42.0992,42.1144,41.9475,41.9854,137300.0
2010-01-22 15:50:00,55.36,55.48,55.35,55.47,179300.0,41.9854,42.0764,41.9778,42.0688,179300.0
2010-01-22 15:55:00,55.47,55.48,55.35,55.4,285000.0,42.0688,42.0764,41.9778,42.0158,285000.0
2010-01-25 09:30:00,55.9,55.96,55.79,55.85,178300.0,42.395,42.4405,42.3115,42.357,178300.0
2010-01-25 09:35:00,55.88,55.94,55.82,55.88,81600.0,42.3798,42.4253,42.3343,42.3798,81600.0
2010-01-25 09:40:00,55.87,55.96,55.82,55.89,30900.0,42.3722,42.4405,42.3343,42.3874,30900.0
2010-01-25 09:45:00,55.89,55.91,55.84,55.86,37100.0,42.3874,42.4025,42.3495,42.3646,37100.0
2010-01-25 09:50:00,55.87,55.97,55.87,55.95,36100.0,42.3722,42.4481,42.3722,42.4329,36100.0
2010-01-25 09:55:00,55.95,55.96,55.88,55.88,44100.0,42.4329,42.4405,42.3798,42.3798,44100.0
2010-01-25 10:00:00,55.86,55.95,55.78,55.83,238900.0,42.3646,42.4329,42.304,42.3419,238900.0
2010-01-25 10:05:00,55.81,55.83,55.66,55.68,52200.0,42.3267,42.3419,42.2129,42.2281,52200.0
2010-01-25 10:10:00,55.69,55.69,55.59,55.59,42800.0,42.2357,42.2357,42.1599,42.1599,42800.0
2010-01-25 10:15:00,55.61,55.79,55.61,55.78,21300.0,42.175,42.3115,42.175,42.304,21300.0
2010-01-25 10:20:00,55.78,55.81,55.71,55.81,74500.0,42.304,42.3267,42.2509,42.3267,74500.0
2010-01-25 10:25:00,55.8,55.88,55.8,55.82,47600.0,42.3191,42.3798,42.3191,42.3343,47600.0
2010-01-25 10:30:00,55.83,55.84,55.76,55.8,35600.0,42.3419,42.3495,42.2888,42.3191,35600.0
2010-01-25 10:35:00,55.8,55.8,55.71,55.77,34600.0,42.3191,42.3191,42.2509,42.2964,34600.0
2010-01-25 10:40:00,55.73,55.76,55.66,55.69,62300.0,42.266,42.2888,42.2129,42.2357,62300.0
2010-01-25 10:45:00,55.69,55.71,55.63,55.69,28400.0,42.2357,42.2509,42.1902,42.2357,28400.0
2010-01-25 10:50:00,55.69,55.81,55.66,55.81,34100.0,42.2357,42.3267,42.2129,42.3267,34100.0
2010-01-25 10:55:00,55.8,55.8,55.72,55.76,11400.0,42.3191,42.3191,42.2585,42.2888,11400.0
2010-01-25 11:00:00,55.75,55.78,55.64,55.64,54800.0,42.2812,42.304,42.1978,42.1978,54800.0
2010-01-25 11:05:00,55.64,55.65,55.53,55.61,27100.0,42.1978,42.2054,42.1144,42.175,27100.0
2010-01-25 11:10:00,55.59,55.62,55.52,55.56,47100.0,42.1599,42.1826,42.1068,42.1371,47100.0
2010-01-25 11:15:00,55.56,55.67,55.54,55.66,36900.0,42.1371,42.2205,42.1219,42.2129,36900.0
2010-01-25 11:20:00,55.67,55.71,55.65,55.65,29600.0,42.2205,42.2509,42.2054,42.2054,29600.0
2010-01-25 11:25:00,55.64,55.69,55.62,55.62,38700.0,42.1978,42.2357,42.1826,42.1826,38700.0
2010-01-25 11:30:00,55.61,55.65,55.58,55.61,13100.0,42.175,42.2054,42.1523,42.175,13100.0
2010-01-25 11:35:00,55.6,55.6,55.46,55.49,53300.0,42.1674,42.1674,42.0613,42.084,53300.0
2010-01-25 11:40:00,55.52,55.58,55.52,55.54,22700.0,42.1068,42.1523,42.1068,42.1219,22700.0
2010-01-25 11:45:00,55.56,55.59,55.53,55.55,17600.0,42.1371,42.1599,42.1144,42.1295,17600.0
2010-01-25 11:50:00,55.59,55.71,55.58,55.69,16600.0,42.1599,42.2509,42.1523,42.2357,16600.0
2010-01-25 11:55:00,55.71,55.73,55.65,55.65,14400.0,42.2509,42.266,42.2054,42.2054,14400.0
2010-01-25 12:00:00,55.66,55.71,55.65,55.71,12300.0,42.2129,42.2509,42.2054,42.2509,12300.0
2010-01-25 12:05:00,55.72,55.78,55.71,55.72,25600.0,42.2585,42.304,42.2509,42.2585,25600.0
2010-01-25 12:10:00,55.72,55.78,55.72,55.73,79800.0,42.2585,42.304,42.2585,42.266,79800.0
2010-01-25 12:15:00,55.75,55.76,55.7,55.72,11700.0,42.2812,42.2888,42.2433,42.2585,11700.0
2010-01-25 12:20:00,55.73,55.82,55.73,55.82,14400.0,42.266,42.3343,42.266,42.3343,14400.0
2010-01-25 12:25:00,55.84,55.84,55.73,55.73,29900.0,42.3495,42.3495,42.266,42.266,29900.0
2010-01-25 12:30:00,55.73,55.77,55.73,55.74,10500.0,42.266,42.2964,42.266,42.2736,10500.0
2010-01-25 12:35:00,55.74,55.84,55.74,55.83,12600.0,42.2736,42.3495,42.2736,42.3419,12600.0
2010-01-25 12:40:00,55.81,55.84,55.8,55.83,15500.0,42.3267,42.3495,42.3191,42.3419,15500.0
2010-01-25 12:45:00,55.81,55.85,55.79,55.83,25300.0,42.3267,42.357,42.3115,42.3419,25300.0
2010-01-25 12:50:00,55.81,55.83,55.79,55.81,17200.0,42.3267,42.3419,42.3115,42.3267,17200.0
2010-01-25 12:55:00,55.81,55.85,55.81,55.82,20700.0,42.3267,42.357,42.3267,42.3343,20700.0
2010-01-25 13:00:00,55.81,55.85,55.81,55.82,15700.0,42.3267,42.357,42.3267,42.3343,15700.0
2010-01-25 13:05:00,55.82,55.82,55.74,55.76,14600.0,42.3343,42.3343,42.2736,42.2888,14600.0
2010-01-25 13:10:00,55.77,55.79,55.74,55.79,6800.0,42.2964,42.3115,42.2736,42.3115,6800.0
2010-01-25 13:15:00,55.79,55.79,55.77,55.79,5800.0,42.3115,42.3115,42.2964,42.3115,5800.0
2010-01-25 13:20:00,55.8,55.85,55.8,55.84,14700.0,42.3191,42.357,42.3191,42.3495,14700.0
2010-01-25 13:25:00,55.84,55.86,55.8,55.82,20900.0,42.3495,42.3646,42.3191,42.3343,20900.0
2010-01-25 13:30:00,55.83,55.84,55.74,55.74,30700.0,42.3419,42.3495,42.2736,42.2736,30700.0
2010-01-25 13:35:00,55.73,55.75,55.71,55.74,15000.0,42.266,42.2812,42.2509,42.2736,15000.0
2010-01-25 13:40:00,55.75,55.79,55.72,55.78,5000.0,42.2812,42.3115,42.2585,42.304,5000.0
2010-01-25 13:45:00,55.79,55.8,55.78,55.79,16700.0,42.3115,42.3191,42.304,42.3115,16700.0
2010-01-25 13:50:00,55.79,55.79,55.76,55.76,38600.0,42.3115,42.3115,42.2888,42.2888,38600.0
2010-01-25 13:55:00,55.78,55.8,55.76,55.76,4700.0,42.304,42.3191,42.2888,42.2888,4700.0
2010-01-25 14:00:00,55.75,55.8,55.75,55.76,6100.0,42.2812,42.3191,42.2812,42.2888,6100.0
2010-01-25 14:05:00,55.77,55.8,55.77,55.8,3700.0,42.2964,42.3191,42.2964,42.3191,3700.0
2010-01-25 14:10:00,55.8,55.82,55.79,55.8,6500.0,42.3191,42.3343,42.3115,42.3191,6500.0
2010-01-25 14:15:00,55.81,55.81,55.79,55.8,10200.0,42.3267,42.3267,42.3115,42.3191,10200.0
2010-01-25 14:20:00,55.82,55.83,55.81,55.82,10500.0,42.3343,42.3419,42.3267,42.3343,10500.0
2010-01-25 14:25:00,55.83,55.87,55.83,55.87,19000.0,42.3419,42.3722,42.3419,42.3722,19000.0
2010-01-25 14:30:00,55.86,55.88,55.83,55.86,15800.0,42.3646,42.3798,42.3419,42.3646,15800.0
2010-01-25 14:35:00,55.86,55.86,55.78,55.79,33100.0,42.3646,42.3646,42.304,42.3115,33100.0
2010-01-25 14:40:00,55.79,55.84,55.79,55.84,11000.0,42.3115,42.3495,42.3115,42.3495,11000.0
2010-01-25 14:45:00,55.83,55.86,55.83,55.85,14700.0,42.3419,42.3646,42.3419,42.357,14700.0
2010-01-25 14:50:00,55.84,55.93,55.84,55.91,42800.0,42.3495,42.4177,42.3495,42.4025,42800.0
2010-01-25 14:55:00,55.92,55.94,55.91,55.94,13800.0,42.4101,42.4253,42.4025,42.4253,13800.0
2010-01-25 15:00:00,55.95,55.95,55.9,55.9,13100.0,42.4329,42.4329,42.395,42.395,13100.0
2010-01-25 15:05:00,55.9,55.92,55.88,55.9,22700.0,42.395,42.4101,42.3798,42.395,22700.0
2010-01-25 15:10:00,55.89,55.93,55.86,55.86,161000.0,42.3874,42.4177,42.3646,42.3646,161000.0
2010-01-25 15:15:00,55.86,55.87,55.82,55.85,36200.0,42.3646,42.3722,42.3343,42.357,36200.0
2010-01-25 15:20:00,55.85,55.86,55.82,55.83,24300.0,42.357,42.3646,42.3343,42.3419,24300.0
2010-01-25 15:25:00,55.83,55.83,55.79,55.81,22500.0,42.3419,42.3419,42.3115,42.3267,22500.0
2010-01-25 15:30:00,55.81,55.87,55.8,55.83,65800.0,42.3267,42.3722,42.3191,42.3419,65800.0
2010-01-25 15:35:00,55.84,55.89,55.83,55.86,44000.0,42.3495,42.3874,42.3419,42.3646,44000.0
2010-01-25 15:40:00,55.86,55.87,55.72,55.72,41700.0,42.3646,42.3722,42.2585,42.2585,41700.0
2010-01-25 15:45:00,55.71,55.73,55.7,55.7,43800.0,42.2509,42.266,42.2433,42.2433,43800.0
2010-01-25 15:50:00,55.69,55.74,55.63,55.64,74800.0,42.2357,42.2736,42.1902,42.1978,74800.0
2010-01-25 15:55:00,55.64,55.73,55.64,55.65,44400.0,42.1978,42.266,42.1978,42.2054,44400.0
2010-01-26 09:30:00,55.44,55.45,55.27,55.38,89800.0,42.0461,42.0537,41.9172,42.0006,89800.0
2010-01-26 09:35:00,55.38,55.49,55.34,55.48,26300.0,42.0006,42.084,41.9703,42.0764,26300.0
2010-01-26 09:40:00,55.49,55.5,55.37,55.47,39700.0,42.084,42.0916,41.993,42.0688,39700.0
2010-01-26 09:45:00,55.52,55.56,55.42,55.45,32500.0,42.1068,42.1371,42.0309,42.0537,32500.0
2010-01-26 09:50:00,55.41,55.42,55.3,55.31,28900.0,42.0233,42.0309,41.9399,41.9475,28900.0
2010-01-26 09:55:00,55.33,55.41,55.28,55.41,56000.0,41.9627,42.0233,41.9248,42.0233,56000.0
2010-01-26 10:00:00,55.42,55.46,55.35,55.45,57500.0,42.0309,42.0613,41.9778,42.0537,57500.0
2010-01-26 10:05:00,55.49,55.71,55.49,55.65,65000.0,42.084,42.2509,42.084,42.2054,65000.0
2010-01-26 10:10:00,55.68,55.75,55.63,55.69,42500.0,42.2281,42.2812,42.1902,42.2357,42500.0
2010-01-26 10:15:00,55.72,55.76,55.68,55.71,29800.0,42.2585,42.2888,42.2281,42.2509,29800.0
2010-01-26 10:20:00,55.71,55.78,55.7,55.73,39300.0,42.2509,42.304,42.2433,42.266,39300.0
2010-01-26 10:25:00,55.74,55.74,55.63,55.66,37400.0,42.2736,42.2736,42.1902,42.2129,37400.0
2010-01-26 10:30:00,55.67,55.67,55.62,55.63,12400.0,42.2205,42.2205,42.1826,42.1902,12400.0
2010-01-26 10:35:00,55.63,55.65,55.6,55.6,24700.0,42.1902,42.2054,42.1674,42.1674,24700.0
2010-01-26 10:40:00,55.58,55.64,55.58,55.64,4000.0,42.1523,42.1978,42.1523,42.1978,4000.0
2010-01-26 10:45:00,55.7,55.72,55.62,55.64,14200.0,42.2433,42.2585,42.1826,42.1978,14200.0
2010-01-26 10:50:00,55.65,55.67,55.57,55.57,16300.0,42.2054,42.2205,42.1447,42.1447,16300.0
2010-01-26 10:55:00,55.58,55.61,55.56,55.61,15300.0,42.1523,42.175,42.1371,42.175,15300.0
2010-01-26 11:00:00,55.6,55.65,55.6,55.65,14800.0,42.1674,42.2054,42.1674,42.2054,14800.0
2010-01-26 11:05:00,55.65,55.71,55.63,55.69,35600.0,42.2054,42.2509,42.1902,42.2357,35600.0
2010-01-26 11:10:00,55.68,55.69,55.62,55.66,5600.0,42.2281,42.2357,42.1826,42.2129,5600.0
2010-01-26 11:15:00,55.68,55.69,55.64,55.67,14300.0,42.2281,42.2357,42.1978,42.2205,14300.0
2010-01-26 11:20:00,55.68,55.7,55.66,55.7,15900.0,42.2281,42.2433,42.2129,42.2433,15900.0
2010-01-26 11:25:00,55.71,55.76,55.71,55.74,14100.0,42.2509,42.2888,42.2509,42.2736,14100.0
2010-01-26 11:30:00,55.77,55.77,55.73,55.74,19000.0,42.2964,42.2964,42.266,42.2736,19000.0
2010-01-26 11:35:00,55.74,55.86,55.74,55.86,19200.0,42.2736,42.3646,42.2736,42.3646,19200.0
2010-01-26 11:40:00,55.86,55.86,55.79,55.79,18300.0,42.3646,42.3646,42.3115,42.3115,18300.0
2010-01-26 11:45:00,55.79,55.83,55.79,55.83,6600.0,42.3115,42.3419,42.3115,42.3419,6600.0
2010-01-26 11:50:00,55.83,55.9,55.8,55.88,18100.0,42.3419,42.395,42.3191,42.3798,18100.0
2010-01-26 11:55:00,55.88,55.9,55.83,55.83,3500.0,42.3798,42.395,42.3419,42.3419,3500.0
2010-01-26 12:00:00,55.83,55.84,55.81,55.84,7500.0,42.3419,42.3495,42.3267,42.3495,7500.0
2010-01-26 12:05:00,55.84,55.85,55.82,55.84,6700.0,42.3495,42.357,42.3343,42.3495,6700.0
2010-01-26 12:10:00,55.84,55.88,55.84,55.88,11800.0,42.3495,42.3798,42.3495,42.3798,11800.0
2010-01-26 12:15:00,55.87,55.89,55.83,55.85,8100.0,42.3722,42.3874,42.3419,42.357,8100.0
2010-01-26 12:20:00,55.85,55.9,55.85,55.89,6600.0,42.357,42.395,42.357,42.3874,6600.0
2010-01-26 12:25:00,55.88,55.9,55.86,55.89,12500.0,42.3798,42.395,42.3646,42.3874,12500.0
2010-01-26 12:30:00,55.9,55.9,55.86,55.86,6200.0,42.395,42.395,42.3646,42.3646,6200.0
2010-01-26 12:35:00,55.86,55.93,55.86,55.93,17000.0,42.3646,42.4177,42.3646,42.4177,17000.0
2010-01-26 12:40:00,55.93,55.97,55.93,55.94,9300.0,42.4177,42.4481,42.4177,42.4253,9300.0
2010-01-26 12:45:00,55.93,55.98,55.93,55.96,7700.0,42.4177,42.4556,42.4177,42.4405,7700.0
2010-01-26 12:50:00,55.95,55.96,55.94,55.96,4500.0,42.4329,42.4405,42.4253,42.4405,4500.0
2010-01-26 12:55:00,55.97,55.99,55.97,55.99,3600.0,42.4481,42.4632,42.4481,42.4632,3600.0
2010-01-26 13:00:00,55.98,55.98,55.93,55.94,7400.0,42.4556,42.4556,42.4177,42.4253,7400.0
2010-01-26 13:05:00,55.94,55.96,55.92,55.92,6300.0,42.4253,42.4405,42.4101,42.4101,6300.0
2010-01-26 13:10:00,55.91,55.96,55.91,55.94,8500.0,42.4025,42.4405,42.4025,42.4253,8500.0
2010-01-26 13:15:00,55.93,55.94,55.88,55.88,4700.0,42.4177,42.4253,42.3798,42.3798,4700.0
2010-01-26 13:20:00,55.88,55.89,55.88,55.88,6800.0,42.3798,42.3874,42.3798,42.3798,6800.0
2010-01-26 13:25:00,55.89,55.89,55.84,55.86,15400.0,42.3874,42.3874,42.3495,42.3646,15400.0
2010-01-26 13:30:00,55.86,55.87,55.86,55.86,3000.0,42.3646,42.3722,42.3646,42.3646,3000.0
2010-01-26 13:35:00,55.88,55.93,55.87,55.91,15800.0,42.3798,42.4177,42.3722,42.4025,15800.0
2010-01-26 13:40:00,55.91,55.92,55.9,55.91,10700.0,42.4025,42.4101,42.395,42.4025,10700.0
2010-01-26 13:45:00,55.91,55.97,55.91,55.95,24700.0,42.4025,42.4481,42.4025,42.4329,24700.0
2010-01-26 13:50:00,55.95,55.97,55.95,55.95,16400.0,42.4329,42.4481,42.4329,42.4329,16400.0
2010-01-26 13:55:00,55.96,55.96,55.95,55.96,2300.0,42.4405,42.4405,42.4329,42.4405,2300.0
2010-01-26 14:00:00,55.99,55.99,55.91,55.91,11100.0,42.4632,42.4632,42.4025,42.4025,11100.0
2010-01-26 14:05:00,55.91,55.93,55.88,55.9,17700.0,42.4025,42.4177,42.3798,42.395,17700.0
2010-01-26 14:10:00,55.9,55.92,55.89,55.92,15900.0,42.395,42.4101,42.3874,42.4101,15900.0
2010-01-26 14:15:00,55.91,55.92,55.82,55.84,35400.0,42.4025,42.4101,42.3343,42.3495,35400.0
2010-01-26 14:20:00,55.84,55.9,55.84,55.87,15700.0,42.3495,42.395,42.3495,42.3722,15700.0
2010-01-26 14:25:00,55.86,55.86,55.78,55.78,23000.0,42.3646,42.3646,42.304,42.304,23000.0
2010-01-26 14:30:00,55.79,55.81,55.78,55.81,26300.0,42.3115,42.3267,42.304,42.3267,26300.0
2010-01-26 14:35:00,55.81,55.82,55.73,55.73,25900.0,42.3267,42.3343,42.266,42.266,25900.0
2010-01-26 14:40:00,55.75,55.78,55.75,55.77,18900.0,42.2812,42.304,42.2812,42.2964,18900.0
2010-01-26 14:45:00,55.8,55.82,55.8,55.82,6600.0,42.3191,42.3343,42.3191,42.3343,6600.0
2010-01-26 14:50:00,55.82,55.83,55.79,55.8,27900.0,42.3343,42.3419,42.3115,42.3191,27900.0
2010-01-26 14:55:00,55.8,55.85,55.8,55.84,15900.0,42.3191,42.357,42.3191,42.3495,15900.0
2010-01-26 15:00:00,55.82,55.85,55.81,55.83,8900.0,42.3343,42.357,42.3267,42.3419,8900.0
2010-01-26 15:05:00,55.83,55.84,55.77,55.78,16600.0,42.3419,42.3495,42.2964,42.304,16600.0
2010-01-26 15:10:00,55.78,55.79,55.71,55.71,26800.0,42.304,42.3115,42.2509,42.2509,26800.0
2010-01-26 15:15:00,55.72,55.73,55.68,55.72,32600.0,42.2585,42.266,42.2281,42.2585,32600.0
2010-01-26 15:20:00,55.73,55.75,55.6,55.61,16300.0,42.266,42.2812,42.1674,42.175,16300.0
2010-01-26 15:25:00,55.59,55.64,55.59,55.62,10300.0,42.1599,42.1978,42.1599,42.1826,10300.0
2010-01-26 15:30:00,55.62,55.69,55.49,55.5,40500.0,42.1826,42.2357,42.084,42.0916,40500.0
2010-01-26 15:35:00,55.5,55.56,55.49,55.56,25300.0,42.0916,42.1371,42.084,42.1371,25300.0
2010-01-26 15:40:00,55.56,55.56,55.38,55.39,52500.0,42.1371,42.1371,42.0006,42.0082,52500.0
2010-01-26 15:45:00,55.39,55.45,55.34,55.45,76000.0,42.0082,42.0537,41.9703,42.0537,76000.0
2010-01-26 15:50:00,55.43,55.52,55.41,55.5,25600.0,42.0385,42.1068,42.0233,42.0916,25600.0
2010-01-26 15:55:00,55.51,55.52,55.4,55.4,41100.0,42.0992,42.1068,42.0158,42.0158,41100.0
2010-01-26 16:00:00,55.4,55.4,55.4,55.4,0.0,42.0158,42.0158,42.0158,42.0158,0.0
2010-01-26 16:05:00,55.4,55.4,55.4,55.4,0.0,42.0158,42.0158,42.0158,42.0158,0.0
2010-01-26 16:10:00,55.4,55.4,55.4,55.4,0.0,42.0158,42.0158,42.0158,42.0158,0.0
2010-01-27 09:30:00,55.3,55.38,55.22,55.38,71500.0,41.9399,42.0006,41.8792,42.0006,71500.0
2010-01-27 09:35:00,55.4,55.52,55.38,55.48,73600.0,42.0158,42.1068,42.0006,42.0764,73600.0
2010-01-27 09:40:00,55.48,55.51,55.34,55.4,88100.0,42.0764,42.0992,41.9703,42.0158,88100.0
2010-01-27 09:45:00,55.41,55.49,55.36,55.45,19200.0,42.0233,42.084,41.9854,42.0537,19200.0
2010-01-27 09:50:00,55.45,55.48,55.35,55.39,23100.0,42.0537,42.0764,41.9778,42.0082,23100.0
2010-01-27 09:55:00,55.41,55.43,55.34,55.38,14700.0,42.0233,42.0385,41.9703,42.0006,14700.0
2010-01-27 10:00:00,55.35,55.4,55.25,55.34,51100.0,41.9778,42.0158,41.902,41.9703,51100.0
2010-01-27 10:05:00,55.31,55.34,55.23,55.31,35600.0,41.9475,41.9703,41.8868,41.9475,35600.0
2010-01-27 10:10:00,55.3,55.3,55.16,55.21,40700.0,41.9399,41.9399,41.8337,41.8717,40700.0
2010-01-27 10:15:00,55.23,55.24,55.01,55.08,66700.0,41.8868,41.8944,41.72,41.7731,66700.0
2010-01-27 10:20:00,55.1,55.13,55.08,55.13,26500.0,41.7882,41.811,41.7731,41.811,26500.0
2010-01-27 10:25:00,55.13,55.28,55.13,55.25,19200.0,41.811,41.9248,41.811,41.902,19200.0
2010-01-27 10:30:00,55.25,55.28,55.16,55.18,12200.0,41.902,41.9248,41.8337,41.8489,12200.0
2010-01-27 10:35:00,55.19,55.21,55.13,55.14,27700.0,41.8565,41.8717,41.811,41.8186,27700.0
2010-01-27 10:40:00,55.11,55.22,55.07,55.22,22600.0,41.7958,41.8792,41.7655,41.8792,22600.0
2010-01-27 10:45:00,55.24,55.24,55.13,55.13,23300.0,41.8944,41.8944,41.811,41.811,23300.0
2010-01-27 10:50:00,55.13,55.22,55.13,55.22,24100.0,41.811,41.8792,41.811,41.8792,24100.0
2010-01-27 10:55:00,55.23,55.39,55.22,55.35,24200.0,41.8868,42.0082,41.8792,41.9778,24200.0
2010-01-27 11:00:00,55.34,55.35,55.29,55.3,24200.0,41.9703,41.9778,41.9323,41.9399,24200.0
2010-01-27 11:05:00,55.3,55.35,55.3,55.31,13900.0,41.9399,41.9778,41.9399,41.9475,13900.0
2010-01-27 11:10:00,55.31,55.32,55.25,55.25,11900.0,41.9475,41.9551,41.902,41.902,11900.0
2010-01-27 11:15:00,55.25,55.33,55.18,55.33,17100.0,41.902,41.9627,41.8489,41.9627,17100.0
2010-01-27 11:20:00,55.32,55.35,55.23,55.31,18300.0,41.9551,41.9778,41.8868,41.9475,18300.0
2010-01-27 11:25:00,55.3,55.34,55.28,55.32,8800.0,41.9399,41.9703,41.9248,41.9551,8800.0
2010-01-27 11:30:00,55.29,55.31,55.26,55.3,8900.0,41.9323,41.9475,41.9096,41.9399,8900.0
2010-01-27 11:35:00,55.29,55.29,55.22,55.26,6600.0,41.9323,41.9323,41.8792,41.9096,6600.0
2010-01-27 11:40:00,55.28,55.3,55.27,55.3,3600.0,41.9248,41.9399,41.9172,41.9399,3600.0
2010-01-27 11:45:00,55.29,55.31,55.24,55.27,10700.0,41.9323,41.9475,41.8944,41.9172,10700.0
2010-01-27 11:50:00,55.25,55.34,55.25,55.32,4800.0,41.902,41.9703,41.902,41.9551,4800.0
2010-01-27 11:55:00,55.29,55.3,55.29,55.29,2300.0,41.9323,41.9399,41.9323,41.9323,2300.0
2010-01-27 12:00:00,55.29,55.32,55.29,55.31,3600.0,41.9323,41.9551,41.9323,41.9475,3600.0
2010-01-27 12:05:00,55.32,55.33,55.31,55.31,4100.0,41.9551,41.9627,41.9475,41.9475,4100.0
2010-01-27 12:10:00,55.32,55.32,55.26,55.27,5400.0,41.9551,41.9551,41.9096,41.9172,5400.0
2010-01-27 12:15:00,55.22,55.22,55.19,55.2,2000.0,41.8792,41.8792,41.8565,41.8641,2000.0
2010-01-27 12:20:00,55.21,55.21,55.2,55.21,5900.0,41.8717,41.8717,41.8641,41.8717,5900.0
2010-01-27 12:25:00,55.25,55.26,55.22,55.23,16400.0,41.902,41.9096,41.8792,41.8868,16400.0
2010-01-27 12:30:00,55.22,55.26,55.22,55.22,2800.0,41.8792,41.9096,41.8792,41.8792,2800.0
2010-01-27 12:35:00,55.19,55.23,55.18,55.2,8000.0,41.8565,41.8868,41.8489,41.8641,8000.0
2010-01-27 12:40:00,55.22,55.23,55.21,55.21,7500.0,41.8792,41.8868,41.8717,41.8717,7500.0
2010-01-27 12:45:00,55.21,55.21,55.17,55.18,11400.0,41.8717,41.8717,41.8413,41.8489,11400.0
2010-01-27 12:50:00,55.18,55.18,55.1,55.13,24500.0,41.8489,41.8489,41.7882,41.811,24500.0
2010-01-27 12:55:00,55.12,55.12,55.09,55.12,12500.0,41.8034,41.8034,41.7807,41.8034,12500.0
2010-01-27 13:00:00,55.13,55.14,55.1,55.1,13600.0,41.811,41.8186,41.7882,41.7882,13600.0
2010-01-27 13:05:00,55.08,55.17,55.08,55.15,15400.0,41.7731,41.8413,41.7731,41.8262,15400.0
2010-01-27 13:10:00,55.17,55.17,55.11,55.14,11900.0,41.8413,41.8413,41.7958,41.8186,11900.0
2010-01-27 13:15:00,55.09,55.13,55.06,55.07,7800.0,41.7807,41.811,41.7579,41.7655,7800.0
2010-01-27 13:20:00,55.07,55.08,55.05,55.06,2100.0,41.7655,41.7731,41.7503,41.7579,2100.0
2010-01-27 13:25:00,55.06,55.09,55.05,55.06,7200.0,41.7579,41.7807,41.7503,41.7579,7200.0
2010-01-27 13:30:00,55.06,55.15,55.06,55.13,13400.0,41.7579,41.8262,41.7579,41.811,13400.0
2010-01-27 13:35:00,55.13,55.14,55.11,55.14,7300.0,41.811,41.8186,41.7958,41.8186,7300.0
2010-01-27 13:40:00,55.14,55.14,55.11,55.11,21100.0,41.8186,41.8186,41.7958,41.7958,21100.0
2010-01-27 13:45:00,55.12,55.14,55.1,55.13,11600.0,41.8034,41.8186,41.7882,41.811,11600.0
2010-01-27 13:50:00,55.13,55.16,55.11,55.13,4800.0,41.811,41.8337,41.7958,41.811,4800.0
2010-01-27 13:55:00,55.12,55.12,55.1,55.11,4400.0,41.8034,41.8034,41.7882,41.7958,4400.0
2010-01-27 14:00:00,55.11,55.14,55.1,55.12,10800.0,41.7958,41.8186,41.7882,41.8034,10800.0
2010-01-27 14:05:00,55.13,55.13,55.1,55.1,2700.0,41.811,41.811,41.7882,41.7882,2700.0
2010-01-27 14:10:00,55.1,55.15,55.1,55.15,2600.0,41.7882,41.8262,41.7882,41.8262,2600.0
2010-01-27 14:15:00,55.16,55.18,54.87,55.17,170800.0,41.8337,41.8489,41.6138,41.8413,170800.0
2010-01-27 14:20:00,55.18,55.28,55.07,55.15,75000.0,41.8489,41.9248,41.7655,41.8262,75000.0
2010-01-27 14:25:00,55.1,55.2,55.05,55.12,77700.0,41.7882,41.8641,41.7503,41.8034,77700.0
2010-01-27 14:30:00,55.12,55.18,55.1,55.16,32900.0,41.8034,41.8489,41.7882,41.8337,32900.0
2010-01-27 14:35:00,55.14,55.34,55.13,55.3,26000.0,41.8186,41.9703,41.811,41.9399,26000.0
2010-01-27 14:40:00,55.31,55.54,55.3,55.47,50400.0,41.9475,42.1219,41.9399,42.0688,50400.0
2010-01-27 14:45:00,55.43,55.48,55.4,55.44,36300.0,42.0385,42.0764,42.0158,42.0461,36300.0
2010-01-27 14:50:00,55.44,55.44,55.34,55.39,30600.0,42.0461,42.0461,41.9703,42.0082,30600.0
2010-01-27 14:55:00,55.4,55.49,55.35,55.48,42000.0,42.0158,42.084,41.9778,42.0764,42000.0
2010-01-27 15:00:00,55.5,55.51,55.45,55.46,38500.0,42.0916,42.0992,42.0537,42.0613,38500.0
2010-01-27 15:05:00,55.49,55.49,55.3,55.34,22500.0,42.084,42.084,41.9399,41.9703,22500.0
2010-01-27 15:10:00,55.35,55.35,55.21,55.31,37900.0,41.9778,41.9778,41.8717,41.9475,37900.0
2010-01-27 15:15:00,55.32,55.36,55.25,55.35,46200.0,41.9551,41.9854,41.902,41.9778,46200.0
2010-01-27 15:20:00,55.33,55.49,55.33,55.42,19500.0,41.9627,42.084,41.9627,42.0309,19500.0
2010-01-27 15:25:00,55.44,55.54,55.43,55.53,21700.0,42.0461,42.1219,42.0385,42.1144,21700.0
2010-01-27 15:30:00,55.53,55.71,55.51,55.66,33600.0,42.1144,42.2509,42.0992,42.2129,33600.0
2010-01-27 15:35:00,55.68,55.75,55.62,55.71,26900.0,42.2281,42.2812,42.1826,42.2509,26900.0
2010-01-27 15:40:00,55.72,55.75,55.67,55.68,15700.0,42.2585,42.2812,42.2205,42.2281,15700.0
2010-01-27 15:45:00,55.68,55.7,55.59,55.62,56300.0,42.2281,42.2433,42.1599,42.1826,56300.0
2010-01-27 15:50:00,55.63,55.69,55.62,55.64,67500.0,42.1902,42.2357,42.1826,42.1978,67500.0
2010-01-27 15:55:00,55.65,55.69,55.6,55.67,54100.0,42.2054,42.2357,42.1674,42.2205,54100.0
2010-01-28 09:30:00,55.89,55.89,55.73,55.79,63400.0,42.3874,42.3874,42.266,42.3115,63400.0
2010-01-28 09:35:00,55.78,55.79,55.59,55.59,31600.0,42.304,42.3115,42.1599,42.1599,31600.0
2010-01-28 09:40:00,55.59,55.63,55.5,55.58,31400.0,42.1599,42.1902,42.0916,42.1523,31400.0
2010-01-28 09:45:00,55.55,55.65,55.49,55.5,24900.0,42.1295,42.2054,42.084,42.0916,24900.0
2010-01-28 09:50:00,55.48,55.57,55.48,55.53,25300.0,42.0764,42.1447,42.0764,42.1144,25300.0
2010-01-28 09:55:00,55.48,55.57,55.47,55.57,20000.0,42.0764,42.1447,42.0688,42.1447,20000.0
2010-01-28 10:00:00,55.58,55.58,55.4,55.4,26500.0,42.1523,42.1523,42.0158,42.0158,26500.0
2010-01-28 10:05:00,55.4,55.41,55.31,55.32,28800.0,42.0158,42.0233,41.9475,41.9551,28800.0
2010-01-28 10:10:00,55.3,55.33,55.24,55.32,28500.0,41.9399,41.9627,41.8944,41.9551,28500.0
2010-01-28 10:15:00,55.3,55.33,55.24,55.29,31000.0,41.9399,41.9627,41.8944,41.9323,31000.0
2010-01-28 10:20:00,55.3,55.37,55.26,55.28,19200.0,41.9399,41.993,41.9096,41.9248,19200.0
2010-01-28 10:25:00,55.29,55.35,55.24,55.32,27600.0,41.9323,41.9778,41.8944,41.9551,27600.0
2010-01-28 10:30:00,55.31,55.35,55.28,55.34,6600.0,41.9475,41.9778,41.9248,41.9703,6600.0
2010-01-28 10:35:00,55.34,55.4,55.33,55.39,7900.0,41.9703,42.0158,41.9627,42.0082,7900.0
2010-01-28 10:40:00,55.42,55.42,55.36,55.37,3700.0,42.0309,42.0309,41.9854,41.993,3700.0
2010-01-28 10:45:00,55.36,55.38,55.2,55.2,21600.0,41.9854,42.0006,41.8641,41.8641,21600.0
2010-01-28 10:50:00,55.2,55.27,55.2,55.23,12800.0,41.8641,41.9172,41.8641,41.8868,12800.0
2010-01-28 10:55:00,55.23,55.24,55.15,55.21,29500.0,41.8868,41.8944,41.8262,41.8717,29500.0
2010-01-28 11:00:00,55.22,55.26,55.01,55.01,26200.0,41.8792,41.9096,41.72,41.72,26200.0
2010-01-28 11:05:00,55.01,55.06,55.0,55.05,40700.0,41.72,41.7579,41.7124,41.7503,40700.0
2010-01-28 11:10:00,55.03,55.16,55.03,55.14,22700.0,41.7351,41.8337,41.7351,41.8186,22700.0
2010-01-28 11:15:00,55.14,55.14,55.02,55.03,8900.0,41.8186,41.8186,41.7276,41.7351,8900.0
2010-01-28 11:20:00,55.03,55.04,54.97,55.04,24500.0,41.7351,41.7427,41.6896,41.7427,24500.0
2010-01-28 11:25:00,55.04,55.05,55.0,55.0,30000.0,41.7427,41.7503,41.7124,41.7124,30000.0
2010-01-28 11:30:00,55.0,55.01,54.67,54.67,121300.0,41.7124,41.72,41.4621,41.4621,121300.0
2010-01-28 11:35:00,54.67,54.78,54.65,54.78,23300.0,41.4621,41.5455,41.447,41.5455,23300.0
2010-01-28 11:40:00,54.78,54.82,54.75,54.78,37500.0,41.5455,41.5759,41.5228,41.5455,37500.0
2010-01-28 11:45:00,54.75,54.84,54.75,54.82,11200.0,41.5228,41.5911,41.5228,41.5759,11200.0
2010-01-28 11:50:00,54.8,54.87,54.8,54.84,36000.0,41.5607,41.6138,41.5607,41.5911,36000.0
2010-01-28 11:55:00,54.87,54.94,54.86,54.87,26000.0,41.6138,41.6669,41.6062,41.6138,26000.0
2010-01-28 12:00:00,54.86,54.87,54.79,54.81,29100.0,41.6062,41.6138,41.5531,41.5683,29100.0
2010-01-28 12:05:00,54.81,54.85,54.81,54.84,38000.0,41.5683,41.5986,41.5683,41.5911,38000.0
2010-01-28 12:10:00,54.85,54.88,54.82,54.84,41800.0,41.5986,41.6214,41.5759,41.5911,41800.0
2010-01-28 12:15:00,54.84,54.85,54.81,54.81,28300.0,41.5911,41.5986,41.5683,41.5683,28300.0
2010-01-28 12:20:00,54.8,54.8,54.72,54.74,57000.0,41.5607,41.5607,41.5,41.5152,57000.0
2010-01-28 12:25:00,54.73,54.76,54.72,54.76,20800.0,41.5076,41.5304,41.5,41.5304,20800.0
2010-01-28 12:30:00,54.75,54.79,54.75,54.78,12600.0,41.5228,41.5531,41.5228,41.5455,12600.0
2010-01-28 12:35:00,54.77,54.82,54.74,54.82,26200.0,41.538,41.5759,41.5152,41.5759,26200.0
2010-01-28 12:40:00,54.83,54.84,54.75,54.75,10800.0,41.5835,41.5911,41.5228,41.5228,10800.0
2010-01-28 12:45:00,54.75,54.86,54.74,54.83,31200.0,41.5228,41.6062,41.5152,41.5835,31200.0
2010-01-28 12:50:00,54.84,54.92,54.84,54.9,14900.0,41.5911,41.6517,41.5911,41.6366,14900.0
2010-01-28 12:55:00,54.91,54.95,54.9,54.95,28200.0,41.6441,41.6745,41.6366,41.6745,28200.0
2010-01-28 13:00:00,54.97,54.98,54.92,54.94,25300.0,41.6896,41.6972,41.6517,41.6669,25300.0
2010-01-28 13:05:00,54.94,55.02,54.93,55.0,16400.0,41.6669,41.7276,41.6593,41.7124,16400.0
2010-01-28 13:10:00,55.0,55.02,54.94,54.95,11000.0,41.7124,41.7276,41.6669,41.6745,11000.0
2010-01-28 13:15:00,54.94,55.0,54.92,55.0,13600.0,41.6669,41.7124,41.6517,41.7124,13600.0
2010-01-28 13:20:00,55.0,55.08,55.0,55.04,17900.0,41.7124,41.7731,41.7124,41.7427,17900.0
2010-01-28 13:25:00,55.04,55.09,55.01,55.08,19300.0,41.7427,41.7807,41.72,41.7731,19300.0
2010-01-28 13:30:00,55.08,55.13,55.07,55.07,14800.0,41.7731,41.811,41.7655,41.7655,14800.0
2010-01-28 13:35:00,55.08,55.1,55.05,55.06,11500.0,41.7731,41.7882,41.7503,41.7579,11500.0
2010-01-28 13:40:00,55.07,55.2,55.07,55.19,31900.0,41.7655,41.8641,41.7655,41.8565,31900.0
2010-01-28 13:45:00,55.2,55.2,55.15,55.16,10500.0,41.8641,41.8641,41.8262,41.8337,10500.0
2010-01-28 13:50:00,55.15,55.21,55.14,55.16,19200.0,41.8262,41.8717,41.8186,41.8337,19200.0
2010-01-28 13:55:00,55.16,55.16,55.05,55.07,40800.0,41.8337,41.8337,41.7503,41.7655,40800.0
2010-01-28 14:00:00,55.07,55.09,55.02,55.04,28500.0,41.7655,41.7807,41.7276,41.7427,28500.0
2010-01-28 14:05:00,55.04,55.08,55.02,55.06,28000.0,41.7427,41.7731,41.7276,41.7579,28000.0
2010-01-28 14:10:00,55.06,55.06,54.91,54.96,29100.0,41.7579,41.7579,41.6441,41.6821,29100.0
2010-01-28 14:15:00,54.95,54.96,54.85,54.9,32400.0,41.6745,41.6821,41.5986,41.6366,32400.0
2010-01-28 14:20:00,54.91,55.03,54.91,55.02,26000.0,41.6441,41.7351,41.6441,41.7276,26000.0
2010-01-28 14:25:00,55.02,55.08,55.0,55.06,11100.0,41.7276,41.7731,41.7124,41.7579,11100.0
2010-01-28 14:30:00,55.05,55.06,54.99,55.05,43400.0,41.7503,41.7579,41.7048,41.7503,43400.0
2010-01-28 14:35:00,55.05,55.05,54.93,54.97,50700.0,41.7503,41.7503,41.6593,41.6896,50700.0
2010-01-28 14:40:00,54.99,55.06,54.95,55.05,11800.0,41.7048,41.7579,41.6745,41.7503,11800.0
2010-01-28 14:45:00,55.07,55.13,55.01,55.12,25000.0,41.7655,41.811,41.72,41.8034,25000.0
2010-01-28 14:50:00,55.13,55.16,55.11,55.13,26700.0,41.811,41.8337,41.7958,41.811,26700.0
2010-01-28 14:55:00,55.13,55.18,55.12,55.12,27000.0,41.811,41.8489,41.8034,41.8034,27000.0
2010-01-28 15:00:00,55.1,55.15,55.08,55.14,14800.0,41.7882,41.8262,41.7731,41.8186,14800.0
2010-01-28 15:05:00,55.15,55.25,55.15,55.23,30700.0,41.8262,41.902,41.8262,41.8868,30700.0
2010-01-28 15:10:00,55.23,55.29,55.12,55.13,25500.0,41.8868,41.9323,41.8034,41.811,25500.0
2010-01-28 15:15:00,55.16,55.19,55.13,55.19,19200.0,41.8337,41.8565,41.811,41.8565,19200.0
2010-01-28 15:20:00,55.2,55.33,55.2,55.33,12000.0,41.8641,41.9627,41.8641,41.9627,12000.0
2010-01-28 15:25:00,55.33,55.33,55.22,55.24,14200.0,41.9627,41.9627,41.8792,41.8944,14200.0
2010-01-28 15:30:00,55.24,55.28,55.22,55.28,11000.0,41.8944,41.9248,41.8792,41.9248,11000.0
2010-01-28 15:35:00,55.28,55.34,55.2,55.34,21600.0,41.9248,41.9703,41.8641,41.9703,21600.0
2010-01-28 15:40:00,55.35,55.39,55.19,55.24,31500.0,41.9778,42.0082,41.8565,41.8944,31500.0
2010-01-28 15:45:00,55.23,55.25,55.08,55.09,78100.0,41.8868,41.902,41.7731,41.7807,78100.0
2010-01-28 15:50:00,55.13,55.13,55.01,55.01,73800.0,41.811,41.811,41.72,41.72,73800.0
2010-01-28 15:55:00,55.01,55.06,54.98,54.99,91800.0,41.72,41.7579,41.6972,41.7048,91800.0
2010-01-29 09:30:00,55.24,55.35,55.17,55.25,108500.0,41.8944,41.9778,41.8413,41.902,108500.0
2010-01-29 09:35:00,55.23,55.24,55.12,55.16,64400.0,41.8868,41.8944,41.8034,41.8337,64400.0
2010-01-29 09:40:00,55.13,55.38,55.11,55.32,91400.0,41.811,42.0006,41.7958,41.9551,91400.0
2010-01-29 09:45:00,55.32,55.41,55.24,55.35,27800.0,41.9551,42.0233,41.8944,41.9778,27800.0
2010-01-29 09:50:00,55.37,55.46,55.35,55.43,31500.0,41.993,42.0613,41.9778,42.0385,31500.0
2010-01-29 09:55:00,55.45,55.49,55.3,55.4,52700.0,42.0537,42.084,41.9399,42.0158,52700.0
2010-01-29 10:00:00,55.41,55.42,55.33,55.36,24100.0,42.0233,42.0309,41.9627,41.9854,24100.0
2010-01-29 10:05:00,55.36,55.4,55.29,55.29,31900.0,41.9854,42.0158,41.9323,41.9323,31900.0
2010-01-29 10:10:00,55.29,55.36,55.26,55.33,33400.0,41.9323,41.9854,41.9096,41.9627,33400.0
2010-01-29 10:15:00,55.33,55.46,55.31,55.43,87600.0,41.9627,42.0613,41.9475,42.0385,87600.0
2010-01-29 10:20:00,55.43,55.57,55.4,55.55,37400.0,42.0385,42.1447,42.0158,42.1295,37400.0
2010-01-29 10:25:00,55.55,55.63,55.53,55.58,31800.0,42.1295,42.1902,42.1144,42.1523,31800.0
2010-01-29 10:30:00,55.59,55.65,55.58,55.59,42000.0,42.1599,42.2054,42.1523,42.1599,42000.0
2010-01-29 10:35:00,55.6,55.6,55.51,55.55,34700.0,42.1674,42.1674,42.0992,42.1295,34700.0
2010-01-29 10:40:00,55.54,55.55,55.46,55.46,24000.0,42.1219,42.1295,42.0613,42.0613,24000.0
2010-01-29 10:45:00,55.43,55.5,55.42,55.49,57800.0,42.0385,42.0916,42.0309,42.084,57800.0
2010-01-29 10:50:00,55.5,55.52,55.45,55.46,12300.0,42.0916,42.1068,42.0537,42.0613,12300.0
2010-01-29 10:55:00,55.45,55.45,55.28,55.38,37000.0,42.0537,42.0537,41.9248,42.0006,37000.0
2010-01-29 11:00:00,55.37,55.4,55.29,55.4,18500.0,41.993,42.0158,41.9323,42.0158,18500.0
2010-01-29 11:05:00,55.39,55.41,55.29,55.3,19500.0,42.0082,42.0233,41.9323,41.9399,19500.0
2010-01-29 11:10:00,55.27,55.34,55.25,55.26,12400.0,41.9172,41.9703,41.902,41.9096,12400.0
2010-01-29 11:15:00,55.26,55.29,55.18,55.2,9100.0,41.9096,41.9323,41.8489,41.8641,9100.0
2010-01-29 11:20:00,55.18,55.2,55.08,55.19,35100.0,41.8489,41.8641,41.7731,41.8565,35100.0
2010-01-29 11:25:00,55.18,55.19,55.06,55.11,23500.0,41.8489,41.8565,41.7579,41.7958,23500.0
2010-01-29 11:30:00,55.14,55.14,54.97,54.99,51000.0,41.8186,41.8186,41.6896,41.7048,51000.0
2010-01-29 11:35:00,54.99,55.12,54.99,55.09,14700.0,41.7048,41.8034,41.7048,41.7807,14700.0
2010-01-29 11:40:00,55.08,55.1,55.04,55.04,18400.0,41.7731,41.7882,41.7427,41.7427,18400.0
2010-01-29 11:45:00,55.05,55.08,55.03,55.05,18400.0,41.7503,41.7731,41.7351,41.7503,18400.0
2010-01-29 11:50:00,55.05,55.15,55.04,55.12,13300.0,41.7503,41.8262,41.7427,41.8034,13300.0
2010-01-29 11:55:00,55.15,55.15,54.96,54.96,26500.0,41.8262,41.8262,41.6821,41.6821,26500.0
2010-01-29 12:00:00,54.91,54.99,54.9,54.92,13700.0,41.6441,41.7048,41.6366,41.6517,13700.0
2010-01-29 12:05:00,54.92,54.93,54.84,54.91,23300.0,41.6517,41.6593,41.5911,41.6441,23300.0
2010-01-29 12:10:00,54.87,54.95,54.85,54.94,11600.0,41.6138,41.6745,41.5986,41.6669,11600.0
2010-01-29 12:15:00,54.95,54.99,54.92,54.99,9700.0,41.6745,41.7048,41.6517,41.7048,9700.0
2010-01-29 12:20:00,54.98,55.03,54.97,55.03,5600.0,41.6972,41.7351,41.6896,41.7351,5600.0
2010-01-29 12:25:00,55.02,55.06,55.02,55.04,5600.0,41.7276,41.7579,41.7276,41.7427,5600.0
2010-01-29 12:30:00,55.03,55.04,54.96,55.01,23200.0,41.7351,41.7427,41.6821,41.72,23200.0
2010-01-29 12:35:00,55.01,55.07,55.0,55.04,2300.0,41.72,41.7655,41.7124,41.7427,2300.0
2010-01-29 12:40:00,55.03,55.03,54.96,55.0,9100.0,41.7351,41.7351,41.6821,41.7124,9100.0
2010-01-29 12:45:00,54.99,55.02,54.95,54.99,5800.0,41.7048,41.7276,41.6745,41.7048,5800.0
2010-01-29 12:50:00,55.03,55.14,55.0,55.14,7500.0,41.7351,41.8186,41.7124,41.8186,7500.0
2010-01-29 12:55:00,55.12,55.14,55.09,55.14,11700.0,41.8034,41.8186,41.7807,41.8186,11700.0
2010-01-29 13:00:00,55.13,55.13,55.05,55.07,10000.0,41.811,41.811,41.7503,41.7655,10000.0
2010-01-29 13:05:00,55.1,55.17,55.1,55.12,23700.0,41.7882,41.8413,41.7882,41.8034,23700.0
2010-01-29 13:10:00,55.1,55.12,55.05,55.05,5700.0,41.7882,41.8034,41.7503,41.7503,5700.0
2010-01-29 13:15:00,55.06,55.11,55.06,55.1,10100.0,41.7579,41.7958,41.7579,41.7882,10100.0
2010-01-29 13:20:00,55.1,55.15,55.1,55.13,31600.0,41.7882,41.8262,41.7882,41.811,31600.0
2010-01-29 13:25:00,55.14,55.14,55.1,55.1,34200.0,41.8186,41.8186,41.7882,41.7882,34200.0
2010-01-29 13:30:00,55.1,55.11,55.04,55.05,37700.0,41.7882,41.7958,41.7427,41.7503,37700.0
2010-01-29 13:35:00,55.06,55.12,55.04,55.08,18500.0,41.7579,41.8034,41.7427,41.7731,18500.0
2010-01-29 13:40:00,55.06,55.06,54.92,54.93,17000.0,41.7579,41.7579,41.6517,41.6593,17000.0
2010-01-29 13:45:00,54.94,54.95,54.87,54.88,13200.0,41.6669,41.6745,41.6138,41.6214,13200.0
2010-01-29 13:50:00,54.88,54.92,54.86,54.86,7900.0,41.6214,41.6517,41.6062,41.6062,7900.0
2010-01-29 13:55:00,54.85,54.88,54.83,54.88,11400.0,41.5986,41.6214,41.5835,41.6214,11400.0
2010-01-29 14:00:00,54.89,54.9,54.86,54.89,5000.0,41.629,41.6366,41.6062,41.629,5000.0
2010-01-29 14:05:00,54.92,54.92,54.82,54.87,11900.0,41.6517,41.6517,41.5759,41.6138,11900.0
2010-01-29 14:10:00,54.87,54.99,54.87,54.95,25600.0,41.6138,41.7048,41.6138,41.6745,25600.0
2010-01-29 14:15:00,54.97,54.97,54.88,54.9,7500.0,41.6896,41.6896,41.6214,41.6366,7500.0
2010-01-29 14:20:00,54.91,54.91,54.81,54.85,14700.0,41.6441,41.6441,41.5683,41.5986,14700.0
2010-01-29 14:25:00,54.85,54.89,54.83,54.87,15900.0,41.5986,41.629,41.5835,41.6138,15900.0
2010-01-29 14:30:00,54.88,54.88,54.71,54.74,24900.0,41.6214,41.6214,41.4925,41.5152,24900.0
2010-01-29 14:35:00,54.75,54.8,54.72,54.75,10700.0,41.5228,41.5607,41.5,41.5228,10700.0
2010-01-29 14:40:00,54.79,54.8,54.75,54.76,9500.0,41.5531,41.5607,41.5228,41.5304,9500.0
2010-01-29 14:45:00,54.79,54.79,54.62,54.62,22700.0,41.5531,41.5531,41.4242,41.4242,22700.0
2010-01-29 14:50:00,54.61,54.65,54.6,54.6,78700.0,41.4166,41.447,41.409,41.409,78700.0
2010-01-29 14:55:00,54.6,54.64,54.5,54.64,96400.0,41.409,41.4394,41.3332,41.4394,96400.0
2010-01-29 15:00:00,54.64,54.65,54.59,54.64,36300.0,41.4394,41.447,41.4014,41.4394,36300.0
2010-01-29 15:05:00,54.64,54.66,54.59,54.6,34500.0,41.4394,41.4545,41.4014,41.409,34500.0
2010-01-29 15:10:00,54.59,54.59,54.4,54.42,74000.0,41.4014,41.4014,41.2574,41.2725,74000.0
2010-01-29 15:15:00,54.41,54.54,54.4,54.53,46300.0,41.2649,41.3635,41.2574,41.3559,46300.0
2010-01-29 15:20:00,54.53,54.56,54.44,54.46,24500.0,41.3559,41.3787,41.2877,41.3029,24500.0
2010-01-29 15:25:00,54.46,54.49,54.42,54.47,16900.0,41.3029,41.3256,41.2725,41.3104,16900.0
2010-01-29 15:30:00,54.46,54.47,54.28,54.43,41300.0,41.3029,41.3104,41.1663,41.2801,41300.0
2010-01-29 15:35:00,54.42,54.55,54.41,54.54,34100.0,41.2725,41.3711,41.2649,41.3635,34100.0
2010-01-29 15:40:00,54.54,54.61,54.48,54.59,49500.0,41.3635,41.4166,41.318,41.4014,49500.0
2010-01-29 15:45:00,54.59,54.6,54.48,54.51,20200.0,41.4014,41.409,41.318,41.3408,20200.0
2010-01-29 15:50:00,54.49,54.66,54.48,54.63,72300.0,41.3256,41.4545,41.318,41.4318,72300.0
2010-01-29 15:55:00,54.63,54.63,54.4,54.4,78000.0,41.4318,41.4318,41.2574,41.2574,78000.0
2010-02-01 09:30:00,54.72,54.84,54.7,54.81,146100.0,41.5,41.5911,41.4849,41.5683,146100.0
2010-02-01 09:35:00,54.8,54.83,54.7,54.74,85600.0,41.5607,41.5835,41.4849,41.5152,85600.0
2010-02-01 09:40:00,54.76,54.77,54.72,54.75,77100.0,41.5304,41.538,41.5,41.5228,77100.0
2010-02-01 09:45:00,54.75,54.93,54.75,54.9,49200.0,41.5228,41.6593,41.5228,41.6366,49200.0
2010-02-01 09:50:00,54.93,54.93,54.8,54.82,40900.0,41.6593,41.6593,41.5607,41.5759,40900.0
2010-02-01 09:55:00,54.82,54.86,54.82,54.83,16400.0,41.5759,41.6062,41.5759,41.5835,16400.0
2010-02-01 10:00:00,54.84,54.97,54.76,54.79,78500.0,41.5911,41.6896,41.5304,41.5531,78500.0
2010-02-01 10:05:00,54.76,54.87,54.74,54.85,18400.0,41.5304,41.6138,41.5152,41.5986,18400.0
2010-02-01 10:10:00,54.86,54.94,54.84,54.94,19800.0,41.6062,41.6669,41.5911,41.6669,19800.0
2010-02-01 10:15:00,54.95,55.02,54.94,55.0,27300.0,41.6745,41.7276,41.6669,41.7124,27300.0
2010-02-01 10:20:00,55.02,55.07,54.99,55.05,22800.0,41.7276,41.7655,41.7048,41.7503,22800.0
2010-02-01 10:25:00,55.07,55.07,54.96,54.97,14600.0,41.7655,41.7655,41.6821,41.6896,14600.0
2010-02-01 10:30:00,54.98,55.06,54.98,55.05,35100.0,41.6972,41.7579,41.6972,41.7503,35100.0
2010-02-01 10:35:00,55.04,55.09,54.99,54.99,38700.0,41.7427,41.7807,41.7048,41.7048,38700.0
2010-02-01 10:40:00,54.99,55.02,54.93,54.96,48900.0,41.7048,41.7276,41.6593,41.6821,48900.0
2010-02-01 10:45:00,54.96,54.99,54.92,54.94,114900.0,41.6821,41.7048,41.6517,41.6669,114900.0
2010-02-01 10:50:00,54.93,55.02,54.92,54.95,25400.0,41.6593,41.7276,41.6517,41.6745,25400.0
2010-02-01 10:55:00,54.95,54.99,54.82,54.82,87500.0,41.6745,41.7048,41.5759,41.5759,87500.0
2010-02-01 11:00:00,54.82,54.87,54.79,54.85,20000.0,41.5759,41.6138,41.5531,41.5986,20000.0
2010-02-01 11:05:00,54.87,54.95,54.83,54.93,108900.0,41.6138,41.6745,41.5835,41.6593,108900.0
2010-02-01 11:10:00,54.94,54.95,54.9,54.9,14100.0,41.6669,41.6745,41.6366,41.6366,14100.0
2010-02-01 11:15:00,54.91,55.0,54.91,54.98,10900.0,41.6441,41.7124,41.6441,41.6972,10900.0
2010-02-01 11:20:00,55.0,55.05,55.0,55.03,13200.0,41.7124,41.7503,41.7124,41.7351,13200.0
2010-02-01 11:25:00,55.03,55.1,55.03,55.08,13300.0,41.7351,41.7882,41.7351,41.7731,13300.0
2010-02-01 11:30:00,55.06,55.07,55.04,55.05,15200.0,41.7579,41.7655,41.7427,41.7503,15200.0
2010-02-01 11:35:00,55.03,55.03,55.0,55.02,9300.0,41.7351,41.7351,41.7124,41.7276,9300.0
2010-02-01 11:40:00,55.03,55.04,55.03,55.04,4200.0,41.7351,41.7427,41.7351,41.7427,4200.0
2010-02-01 11:45:00,55.04,55.04,54.98,54.99,28600.0,41.7427,41.7427,41.6972,41.7048,28600.0
2010-02-01 11:50:00,54.99,54.99,54.95,54.95,17800.0,41.7048,41.7048,41.6745,41.6745,17800.0
2010-02-01 11:55:00,54.95,54.96,54.9,54.9,54400.0,41.6745,41.6821,41.6366,41.6366,54400.0
2010-02-01 12:00:00,54.88,54.94,54.88,54.91,9500.0,41.6214,41.6669,41.6214,41.6441,9500.0
2010-02-01 12:05:00,54.92,54.94,54.88,54.89,18800.0,41.6517,41.6669,41.6214,41.629,18800.0
2010-02-01 12:10:00,54.89,54.89,54.86,54.89,7500.0,41.629,41.629,41.6062,41.629,7500.0
2010-02-01 12:15:00,54.9,54.93,54.86,54.92,27900.0,41.6366,41.6593,41.6062,41.6517,27900.0
2010-02-01 12:20:00,54.93,54.93,54.92,54.93,3500.0,41.6593,41.6593,41.6517,41.6593,3500.0
2010-02-01 12:25:00,54.93,54.94,54.91,54.92,15500.0,41.6593,41.6669,41.6441,41.6517,15500.0
2010-02-01 12:30:00,54.93,54.97,54.93,54.97,9200.0,41.6593,41.6896,41.6593,41.6896,9200.0
2010-02-01 12:35:00,54.97,55.0,54.94,54.96,4200.0,41.6896,41.7124,41.6669,41.6821,4200.0
2010-02-01 12:40:00,54.94,55.04,54.92,55.04,12700.0,41.6669,41.7427,41.6517,41.7427,12700.0
2010-02-01 12:45:00,55.04,55.06,54.99,55.05,7100.0,41.7427,41.7579,41.7048,41.7503,7100.0
2010-02-01 12:50:00,55.06,55.08,55.03,55.07,12400.0,41.7579,41.7731,41.7351,41.7655,12400.0
2010-02-01 12:55:00,55.06,55.06,55.03,55.04,7400.0,41.7579,41.7579,41.7351,41.7427,7400.0
2010-02-01 13:00:00,55.01,55.02,54.98,55.02,8200.0,41.72,41.7276,41.6972,41.7276,8200.0
2010-02-01 13:05:00,55.01,55.08,55.01,55.07,11800.0,41.72,41.7731,41.72,41.7655,11800.0
2010-02-01 13:10:00,55.08,55.09,55.04,55.07,8000.0,41.7731,41.7807,41.7427,41.7655,8000.0
2010-02-01 13:15:00,55.05,55.12,55.05,55.09,4400.0,41.7503,41.8034,41.7503,41.7807,4400.0
2010-02-01 13:20:00,55.13,55.13,55.1,55.12,20300.0,41.811,41.811,41.7882,41.8034,20300.0
2010-02-01 13:25:00,55.12,55.13,55.1,55.11,21000.0,41.8034,41.811,41.7882,41.7958,21000.0
2010-02-01 13:30:00,55.1,55.12,55.1,55.12,4400.0,41.7882,41.8034,41.7882,41.8034,4400.0
2010-02-01 13:35:00,55.11,55.11,55.05,55.07,13900.0,41.7958,41.7958,41.7503,41.7655,13900.0
2010-02-01 13:40:00,55.06,55.07,55.03,55.03,6200.0,41.7579,41.7655,41.7351,41.7351,6200.0
2010-02-01 13:45:00,55.04,55.07,55.0,55.07,3800.0,41.7427,41.7655,41.7124,41.7655,3800.0
2010-02-01 13:50:00,55.08,55.11,55.07,55.08,7700.0,41.7731,41.7958,41.7655,41.7731,7700.0
2010-02-01 13:55:00,55.11,55.12,55.05,55.07,13800.0,41.7958,41.8034,41.7503,41.7655,13800.0
2010-02-01 14:00:00,55.07,55.11,55.0,55.01,11300.0,41.7655,41.7958,41.7124,41.72,11300.0
2010-02-01 14:05:00,55.01,55.04,54.99,55.01,15800.0,41.72,41.7427,41.7048,41.72,15800.0
2010-02-01 14:10:00,54.99,55.0,54.95,54.95,18600.0,41.7048,41.7124,41.6745,41.6745,18600.0
2010-02-01 14:15:00,54.95,55.05,54.95,55.05,58800.0,41.6745,41.7503,41.6745,41.7503,58800.0
2010-02-01 14:20:00,55.05,55.05,54.99,55.01,10000.0,41.7503,41.7503,41.7048,41.72,10000.0
2010-02-01 14:25:00,55.01,55.04,54.99,55.04,18100.0,41.72,41.7427,41.7048,41.7427,18100.0
2010-02-01 14:30:00,55.06,55.09,55.04,55.04,4400.0,41.7579,41.7807,41.7427,41.7427,4400.0
2010-02-01 14:35:00,55.05,55.09,55.05,55.09,11200.0,41.7503,41.7807,41.7503,41.7807,11200.0
2010-02-01 14:40:00,55.1,55.13,55.09,55.12,11200.0,41.7882,41.811,41.7807,41.8034,11200.0
2010-02-01 14:45:00,55.11,55.15,55.06,55.06,17000.0,41.7958,41.8262,41.7579,41.7579,17000.0
2010-02-01 14:50:00,55.06,55.13,55.04,55.12,12100.0,41.7579,41.811,41.7427,41.8034,12100.0
2010-02-01 14:55:00,55.12,55.12,55.05,55.05,12200.0,41.8034,41.8034,41.7503,41.7503,12200.0
2010-02-01 15:00:00,55.07,55.11,55.0,55.03,16700.0,41.7655,41.7958,41.7124,41.7351,16700.0
2010-02-01 15:05:00,55.02,55.05,54.96,54.97,38200.0,41.7276,41.7503,41.6821,41.6896,38200.0
2010-02-01 15:10:00,54.97,55.04,54.97,55.01,36900.0,41.6896,41.7427,41.6896,41.72,36900.0
2010-02-01 15:15:00,55.01,55.06,55.01,55.04,11900.0,41.72,41.7579,41.72,41.7427,11900.0
2010-02-01 15:20:00,55.05,55.1,55.04,55.08,11600.0,41.7503,41.7882,41.7427,41.7731,11600.0
2010-02-01 15:25:00,55.07,55.14,55.07,55.1,10700.0,41.7655,41.8186,41.7655,41.7882,10700.0
2010-02-01 15:30:00,55.11,55.14,55.09,55.09,32500.0,41.7958,41.8186,41.7807,41.7807,32500.0
2010-02-01 15:35:00,55.09,55.1,55.04,55.07,36700.0,41.7807,41.7882,41.7427,41.7655,36700.0
2010-02-01 15:40:00,55.07,55.1,55.06,55.1,20000.0,41.7655,41.7882,41.7579,41.7882,20000.0
2010-02-01 15:45:00,55.1,55.13,55.08,55.09,26400.0,41.7882,41.811,41.7731,41.7807,26400.0
2010-02-01 15:50:00,55.1,55.16,55.1,55.14,28200.0,41.7882,41.8337,41.7882,41.8186,28200.0
2010-02-01 15:55:00,55.15,55.24,55.15,55.2,33600.0,41.8262,41.8944,41.8262,41.8641,33600.0
2010-02-02 09:30:00,55.34,55.36,55.22,55.26,60700.0,41.9703,41.9854,41.8792,41.9096,60700.0
2010-02-02 09:35:00,55.25,55.38,55.24,55.33,43300.0,41.902,42.0006,41.8944,41.9627,43300.0
2010-02-02 09:40:00,55.33,55.34,55.16,55.23,35200.0,41.9627,41.9703,41.8337,41.8868,35200.0
2010-02-02 09:45:00,55.23,55.34,55.2,55.34,18900.0,41.8868,41.9703,41.8641,41.9703,18900.0
2010-02-02 09:50:00,55.34,55.35,55.31,55.33,11500.0,41.9703,41.9778,41.9475,41.9627,11500.0
2010-02-02 09:55:00,55.31,55.35,55.19,55.24,29100.0,41.9475,41.9778,41.8565,41.8944,29100.0
2010-02-02 10:00:00,55.27,55.33,55.13,55.16,39700.0,41.9172,41.9627,41.811,41.8337,39700.0
2010-02-02 10:05:00,55.19,55.28,55.16,55.24,15500.0,41.8565,41.9248,41.8337,41.8944,15500.0
2010-02-02 10:10:00,55.27,55.32,55.21,55.32,23600.0,41.9172,41.9551,41.8717,41.9551,23600.0
2010-02-02 10:15:00,55.33,55.49,55.33,55.45,53200.0,41.9627,42.084,41.9627,42.0537,53200.0
2010-02-02 10:20:00,55.47,55.52,55.47,55.52,25600.0,42.0688,42.1068,42.0688,42.1068,25600.0
2010-02-02 10:25:00,55.51,55.59,55.51,55.58,16500.0,42.0992,42.1599,42.0992,42.1523,16500.0
2010-02-02 10:30:00,55.58,55.7,55.58,55.66,111500.0,42.1523,42.2433,42.1523,42.2129,111500.0
2010-02-02 10:35:00,55.67,55.71,55.65,55.66,34900.0,42.2205,42.2509,42.2054,42.2129,34900.0
2010-02-02 10:40:00,55.65,55.66,55.61,55.64,22700.0,42.2054,42.2129,42.175,42.1978,22700.0
2010-02-02 10:45:00,55.65,55.65,55.59,55.62,39500.0,42.2054,42.2054,42.1599,42.1826,39500.0
2010-02-02 10:50:00,55.6,55.64,55.59,55.59,30100.0,42.1674,42.1978,42.1599,42.1599,30100.0
2010-02-02 10:55:00,55.59,55.67,55.59,55.64,23600.0,42.1599,42.2205,42.1599,42.1978,23600.0
2010-02-02 11:00:00,55.64,55.65,55.54,55.54,22600.0,42.1978,42.2054,42.1219,42.1219,22600.0
2010-02-02 11:05:00,55.55,55.56,55.51,55.55,16200.0,42.1295,42.1371,42.0992,42.1295,16200.0
2010-02-02 11:10:00,55.56,55.57,55.51,55.55,18100.0,42.1371,42.1447,42.0992,42.1295,18100.0
2010-02-02 11:15:00,55.55,55.57,55.53,55.55,19200.0,42.1295,42.1447,42.1144,42.1295,19200.0
2010-02-02 11:20:00,55.54,55.63,55.53,55.63,8200.0,42.1219,42.1902,42.1144,42.1902,8200.0
2010-02-02 11:25:00,55.63,55.64,55.61,55.62,6200.0,42.1902,42.1978,42.175,42.1826,6200.0
2010-02-02 11:30:00,55.63,55.65,55.57,55.57,21100.0,42.1902,42.2054,42.1447,42.1447,21100.0
2010-02-02 11:35:00,55.58,55.63,55.58,55.62,6500.0,42.1523,42.1902,42.1523,42.1826,6500.0
2010-02-02 11:40:00,55.61,55.68,55.61,55.64,19800.0,42.175,42.2281,42.175,42.1978,19800.0
2010-02-02 11:45:00,55.65,55.65,55.61,55.64,4800.0,42.2054,42.2054,42.175,42.1978,4800.0
2010-02-02 11:50:00,55.66,55.67,55.65,55.65,3500.0,42.2129,42.2205,42.2054,42.2054,3500.0
2010-02-02 11:55:00,55.65,55.68,55.61,55.62,15100.0,42.2054,42.2281,42.175,42.1826,15100.0
2010-02-02 12:00:00,55.64,55.64,55.59,55.63,29300.0,42.1978,42.1978,42.1599,42.1902,29300.0
2010-02-02 12:05:00,55.64,55.68,55.63,55.64,12200.0,42.1978,42.2281,42.1902,42.1978,12200.0
2010-02-02 12:10:00,55.63,55.66,55.63,55.65,18800.0,42.1902,42.2129,42.1902,42.2054,18800.0
2010-02-02 12:15:00,55.65,55.71,55.65,55.71,8700.0,42.2054,42.2509,42.2054,42.2509,8700.0
2010-02-02 12:20:00,55.72,55.77,55.72,55.75,22700.0,42.2585,42.2964,42.2585,42.2812,22700.0
2010-02-02 12:25:00,55.74,55.8,55.74,55.79,10200.0,42.2736,42.3191,42.2736,42.3115,10200.0
2010-02-02 12:30:00,55.79,55.79,55.77,55.79,5300.0,42.3115,42.3115,42.2964,42.3115,5300.0
2010-02-02 12:35:00,55.78,55.78,55.75,55.76,4000.0,42.304,42.304,42.2812,42.2888,4000.0
2010-02-02 12:40:00,55.76,55.78,55.75,55.75,12800.0,42.2888,42.304,42.2812,42.2812,12800.0
2010-02-02 12:45:00,55.75,55.75,55.69,55.73,1062800.0,42.2812,42.2812,42.2357,42.266,1062800.0
2010-02-02 12:50:00,55.75,55.77,55.74,55.77,4900.0,42.2812,42.2964,42.2736,42.2964,4900.0
2010-02-02 12:55:00,55.77,55.8,55.76,55.79,8000.0,42.2964,42.3191,42.2888,42.3115,8000.0
2010-02-02 13:00:00,55.8,55.8,55.72,55.73,5400.0,42.3191,42.3191,42.2585,42.266,5400.0
2010-02-02 13:05:00,55.72,55.73,55.7,55.7,16900.0,42.2585,42.266,42.2433,42.2433,16900.0
2010-02-02 13:10:00,55.69,55.73,55.69,55.73,7500.0,42.2357,42.266,42.2357,42.266,7500.0
2010-02-02 13:15:00,55.73,55.74,55.72,55.72,8000.0,42.266,42.2736,42.2585,42.2585,8000.0
2010-02-02 13:20:00,55.73,55.79,55.73,55.77,6600.0,42.266,42.3115,42.266,42.2964,6600.0
2010-02-02 13:25:00,55.77,55.81,55.75,55.81,28100.0,42.2964,42.3267,42.2812,42.3267,28100.0
2010-02-02 13:30:00,55.82,55.82,55.8,55.82,2700.0,42.3343,42.3343,42.3191,42.3343,2700.0
2010-02-02 13:35:00,55.81,55.88,55.8,55.88,16000.0,42.3267,42.3798,42.3191,42.3798,16000.0
2010-02-02 13:40:00,55.88,55.91,55.88,55.9,15700.0,42.3798,42.4025,42.3798,42.395,15700.0
2010-02-02 13:45:00,55.89,55.91,55.89,55.89,8700.0,42.3874,42.4025,42.3874,42.3874,8700.0
2010-02-02 13:50:00,55.89,55.92,55.85,55.91,40500.0,42.3874,42.4101,42.357,42.4025,40500.0
2010-02-02 13:55:00,55.9,55.9,55.87,55.88,5800.0,42.395,42.395,42.3722,42.3798,5800.0
2010-02-02 14:00:00,55.88,55.9,55.87,55.89,19500.0,42.3798,42.395,42.3722,42.3874,19500.0
2010-02-02 14:05:00,55.88,55.88,55.82,55.84,18100.0,42.3798,42.3798,42.3343,42.3495,18100.0
2010-02-02 14:10:00,55.84,55.84,55.81,55.83,11100.0,42.3495,42.3495,42.3267,42.3419,11100.0
2010-02-02 14:15:00,55.83,55.83,55.76,55.77,30200.0,42.3419,42.3419,42.2888,42.2964,30200.0
2010-02-02 14:20:00,55.78,55.83,55.78,55.83,4300.0,42.304,42.3419,42.304,42.3419,4300.0
2010-02-02 14:25:00,55.83,55.86,55.82,55.83,23200.0,42.3419,42.3646,42.3343,42.3419,23200.0
2010-02-02 14:30:00,55.83,55.85,55.83,55.83,9200.0,42.3419,42.357,42.3419,42.3419,9200.0
2010-02-02 14:35:00,55.82,55.83,55.79,55.83,26000.0,42.3343,42.3419,42.3115,42.3419,26000.0
2010-02-02 14:40:00,55.81,55.86,55.77,55.78,23000.0,42.3267,42.3646,42.2964,42.304,23000.0
2010-02-02 14:45:00,55.77,55.82,55.73,55.79,16700.0,42.2964,42.3343,42.266,42.3115,16700.0
2010-02-02 14:50:00,55.77,55.82,55.77,55.82,15700.0,42.2964,42.3343,42.2964,42.3343,15700.0
2010-02-02 14:55:00,55.82,55.84,55.8,55.84,4000.0,42.3343,42.3495,42.3191,42.3495,4000.0
2010-02-02 15:00:00,55.84,55.85,55.79,55.81,38600.0,42.3495,42.357,42.3115,42.3267,38600.0
2010-02-02 15:05:00,55.8,55.85,55.8,55.85,10800.0,42.3191,42.357,42.3191,42.357,10800.0
2010-02-02 15:10:00,55.85,55.96,55.85,55.93,54600.0,42.357,42.4405,42.357,42.4177,54600.0
2010-02-02 15:15:00,55.95,56.0,55.94,56.0,31100.0,42.4329,42.4708,42.4253,42.4708,31100.0
2010-02-02 15:20:00,56.0,56.03,55.94,55.94,25400.0,42.4708,42.4936,42.4253,42.4253,25400.0
2010-02-02 15:25:00,55.94,55.95,55.9,55.93,30600.0,42.4253,42.4329,42.395,42.4177,30600.0
2010-02-02 15:30:00,55.95,55.96,55.93,55.94,19200.0,42.4329,42.4405,42.4177,42.4253,19200.0
2010-02-02 15:35:00,55.93,55.94,55.9,55.93,41900.0,42.4177,42.4253,42.395,42.4177,41900.0
2010-02-02 15:40:00,55.93,55.97,55.88,55.9,56400.0,42.4177,42.4481,42.3798,42.395,56400.0
2010-02-02 15:45:00,55.89,55.92,55.86,55.91,137100.0,42.3874,42.4101,42.3646,42.4025,137100.0
2010-02-02 15:50:00,55.9,55.95,55.89,55.95,69100.0,42.395,42.4329,42.3874,42.4329,69100.0
2010-02-02 15:55:00,55.94,55.96,55.89,55.9,61600.0,42.4253,42.4405,42.3874,42.395,61600.0
2010-02-02 16:00:00,55.89,55.94,55.89,55.92,1200.0,42.3874,42.4253,42.3874,42.4101,1200.0
2010-02-02 16:05:00,55.89,55.89,55.89,55.89,95900.0,42.3874,42.3874,42.3874,42.3874,95900.0
2010-02-02 16:10:00,55.89,55.89,55.89,55.89,0.0,42.3874,42.3874,42.3874,42.3874,0.0
2010-02-03 09:30:00,55.67,55.73,55.64,55.67,45800.0,42.2205,42.266,42.1978,42.2205,45800.0
2010-02-03 09:35:00,55.71,55.77,55.71,55.75,27500.0,42.2509,42.2964,42.2509,42.2812,27500.0
2010-02-03 09:40:00,55.76,55.88,55.76,55.85,29000.0,42.2888,42.3798,42.2888,42.357,29000.0
2010-02-03 09:45:00,55.89,55.9,55.85,55.86,30300.0,42.3874,42.395,42.357,42.3646,30300.0
2010-02-03 09:50:00,55.85,55.89,55.84,55.89,10100.0,42.357,42.3874,42.3495,42.3874,10100.0
2010-02-03 09:55:00,55.89,55.92,55.88,55.9,20600.0,42.3874,42.4101,42.3798,42.395,20600.0
2010-02-03 10:00:00,55.9,55.9,55.82,55.82,25000.0,42.395,42.395,42.3343,42.3343,25000.0
2010-02-03 10:05:00,55.83,55.88,55.81,55.88,25600.0,42.3419,42.3798,42.3267,42.3798,25600.0
2010-02-03 10:10:00,55.88,55.88,55.77,55.83,23100.0,42.3798,42.3798,42.2964,42.3419,23100.0
2010-02-03 10:15:00,55.85,55.86,55.72,55.73,11900.0,42.357,42.3646,42.2585,42.266,11900.0
2010-02-03 10:20:00,55.74,55.76,55.72,55.73,7900.0,42.2736,42.2888,42.2585,42.266,7900.0
2010-02-03 10:25:00,55.72,55.72,55.62,55.64,14700.0,42.2585,42.2585,42.1826,42.1978,14700.0
2010-02-03 10:30:00,55.6,55.68,55.6,55.64,8400.0,42.1674,42.2281,42.1674,42.1978,8400.0
2010-02-03 10:35:00,55.63,55.64,55.49,55.53,18900.0,42.1902,42.1978,42.084,42.1144,18900.0
2010-02-03 10:40:00,55.55,55.59,55.54,55.59,24100.0,42.1295,42.1599,42.1219,42.1599,24100.0
2010-02-03 10:45:00,55.59,55.65,55.53,55.65,14000.0,42.1599,42.2054,42.1144,42.2054,14000.0
2010-02-03 10:50:00,55.66,55.67,55.63,55.66,22400.0,42.2129,42.2205,42.1902,42.2129,22400.0
2010-02-03 10:55:00,55.65,55.68,55.62,55.63,13500.0,42.2054,42.2281,42.1826,42.1902,13500.0
2010-02-03 11:00:00,55.64,55.67,55.6,55.62,9300.0,42.1978,42.2205,42.1674,42.1826,9300.0
2010-02-03 11:05:00,55.62,55.74,55.62,55.71,10900.0,42.1826,42.2736,42.1826,42.2509,10900.0
2010-02-03 11:10:00,55.71,55.73,55.71,55.71,9100.0,42.2509,42.266,42.2509,42.2509,9100.0
2010-02-03 11:15:00,55.72,55.74,55.71,55.71,11600.0,42.2585,42.2736,42.2509,42.2509,11600.0
2010-02-03 11:20:00,55.71,55.71,55.66,55.66,6400.0,42.2509,42.2509,42.2129,42.2129,6400.0
2010-02-03 11:25:00,55.64,55.64,55.6,55.62,11400.0,42.1978,42.1978,42.1674,42.1826,11400.0
2010-02-03 11:30:00,55.62,55.64,55.61,55.61,6700.0,42.1826,42.1978,42.175,42.175,6700.0
2010-02-03 11:35:00,55.59,55.59,55.53,55.56,4000.0,42.1599,42.1599,42.1144,42.1371,4000.0
2010-02-03 11:40:00,55.55,55.55,55.46,55.51,35400.0,42.1295,42.1295,42.0613,42.0992,35400.0
2010-02-03 11:45:00,55.51,55.55,55.51,55.52,13200.0,42.0992,42.1295,42.0992,42.1068,13200.0
2010-02-03 11:50:00,55.51,55.51,55.46,55.51,7400.0,42.0992,42.0992,42.0613,42.0992,7400.0
2010-02-03 11:55:00,55.52,55.52,55.43,55.45,22500.0,42.1068,42.1068,42.0385,42.0537,22500.0
2010-02-03 12:00:00,55.44,55.54,55.44,55.54,20800.0,42.0461,42.1219,42.0461,42.1219,20800.0
2010-02-03 12:05:00,55.55,55.56,55.54,55.56,3500.0,42.1295,42.1371,42.1219,42.1371,3500.0
2010-02-03 12:10:00,55.55,55.6,55.55,55.59,3000.0,42.1295,42.1674,42.1295,42.1599,3000.0
2010-02-03 12:15:00,55.59,55.6,55.54,55.57,6000.0,42.1599,42.1674,42.1219,42.1447,6000.0
2010-02-03 12:20:00,55.55,55.56,55.51,55.53,7000.0,42.1295,42.1371,42.0992,42.1144,7000.0
2010-02-03 12:25:00,55.53,55.54,55.48,55.51,31500.0,42.1144,42.1219,42.0764,42.0992,31500.0
2010-02-03 12:30:00,55.52,55.57,55.52,55.56,15000.0,42.1068,42.1447,42.1068,42.1371,15000.0
2010-02-03 12:35:00,55.57,55.64,55.57,55.62,2800.0,42.1447,42.1978,42.1447,42.1826,2800.0
2010-02-03 12:40:00,55.61,55.61,55.56,55.56,20800.0,42.175,42.175,42.1371,42.1371,20800.0
2010-02-03 12:45:00,55.59,55.59,55.53,55.55,2900.0,42.1599,42.1599,42.1144,42.1295,2900.0
2010-02-03 12:50:00,55.56,55.61,55.56,55.61,4500.0,42.1371,42.175,42.1371,42.175,4500.0
2010-02-03 12:55:00,55.59,55.62,55.57,55.58,12600.0,42.1599,42.1826,42.1447,42.1523,12600.0
2010-02-03 13:00:00,55.58,55.63,55.58,55.63,12000.0,42.1523,42.1902,42.1523,42.1902,12000.0
2010-02-03 13:05:00,55.64,55.77,55.64,55.77,37200.0,42.1978,42.2964,42.1978,42.2964,37200.0
2010-02-03 13:10:00,55.75,55.75,55.7,55.7,10700.0,42.2812,42.2812,42.2433,42.2433,10700.0
2010-02-03 13:15:00,55.71,55.73,55.7,55.73,8500.0,42.2509,42.266,42.2433,42.266,8500.0
2010-02-03 13:20:00,55.72,55.72,55.65,55.66,10700.0,42.2585,42.2585,42.2054,42.2129,10700.0
2010-02-03 13:25:00,55.68,55.68,55.67,55.68,8600.0,42.2281,42.2281,42.2205,42.2281,8600.0
2010-02-03 13:30:00,55.68,55.72,55.68,55.72,3600.0,42.2281,42.2585,42.2281,42.2585,3600.0
2010-02-03 13:35:00,55.73,55.77,55.71,55.71,13800.0,42.266,42.2964,42.2509,42.2509,13800.0
2010-02-03 13:40:00,55.7,55.74,55.7,55.73,7400.0,42.2433,42.2736,42.2433,42.266,7400.0
2010-02-03 13:45:00,55.72,55.72,55.68,55.68,5100.0,42.2585,42.2585,42.2281,42.2281,5100.0
2010-02-03 13:50:00,55.67,55.67,55.6,55.61,13100.0,42.2205,42.2205,42.1674,42.175,13100.0
2010-02-03 13:55:00,55.62,55.65,55.62,55.65,6700.0,42.1826,42.2054,42.1826,42.2054,6700.0
2010-02-03 14:00:00,55.66,55.66,55.6,55.62,8300.0,42.2129,42.2129,42.1674,42.1826,8300.0
2010-02-03 14:05:00,55.64,55.67,55.64,55.65,1800.0,42.1978,42.2205,42.1978,42.2054,1800.0
2010-02-03 14:10:00,55.65,55.66,55.63,55.65,7200.0,42.2054,42.2129,42.1902,42.2054,7200.0
2010-02-03 14:15:00,55.65,55.68,55.63,55.63,13600.0,42.2054,42.2281,42.1902,42.1902,13600.0
2010-02-03 14:20:00,55.64,55.66,55.6,55.6,11400.0,42.1978,42.2129,42.1674,42.1674,11400.0
2010-02-03 14:25:00,55.6,55.61,55.56,55.59,26500.0,42.1674,42.175,42.1371,42.1599,26500.0
2010-02-03 14:30:00,55.6,55.64,55.59,55.6,23100.0,42.1674,42.1978,42.1599,42.1674,23100.0
2010-02-03 14:35:00,55.59,55.6,55.55,55.57,10300.0,42.1599,42.1674,42.1295,42.1447,10300.0
2010-02-03 14:40:00,55.57,55.57,55.52,55.54,42100.0,42.1447,42.1447,42.1068,42.1219,42100.0
2010-02-03 14:45:00,55.55,55.61,55.55,55.57,14100.0,42.1295,42.175,42.1295,42.1447,14100.0
2010-02-03 14:50:00,55.57,55.63,55.54,55.63,16900.0,42.1447,42.1902,42.1219,42.1902,16900.0
2010-02-03 14:55:00,55.63,55.66,55.62,55.62,15400.0,42.1902,42.2129,42.1826,42.1826,15400.0
2010-02-03 15:00:00,55.62,55.72,55.62,55.72,18000.0,42.1826,42.2585,42.1826,42.2585,18000.0
2010-02-03 15:05:00,55.73,55.75,55.64,55.65,38900.0,42.266,42.2812,42.1978,42.2054,38900.0
2010-02-03 15:10:00,55.65,55.68,55.63,55.65,18800.0,42.2054,42.2281,42.1902,42.2054,18800.0
2010-02-03 15:15:00,55.63,55.64,55.59,55.59,6600.0,42.1902,42.1978,42.1599,42.1599,6600.0
2010-02-03 15:20:00,55.6,55.61,55.55,55.58,13600.0,42.1674,42.175,42.1295,42.1523,13600.0
2010-02-03 15:25:00,55.57,55.65,55.57,55.61,25400.0,42.1447,42.2054,42.1447,42.175,25400.0
2010-02-03 15:30:00,55.62,55.7,55.62,55.69,6800.0,42.1826,42.2433,42.1826,42.2357,6800.0
2010-02-03 15:35:00,55.67,55.68,55.65,55.68,59300.0,42.2205,42.2281,42.2054,42.2281,59300.0
2010-02-03 15:40:00,55.69,55.76,55.69,55.71,19600.0,42.2357,42.2888,42.2357,42.2509,19600.0
2010-02-03 15:45:00,55.71,55.73,55.66,55.7,20800.0,42.2509,42.266,42.2129,42.2433,20800.0
2010-02-03 15:50:00,55.71,55.71,55.65,55.67,17600.0,42.2509,42.2509,42.2054,42.2205,17600.0
2010-02-03 15:55:00,55.67,55.67,55.61,55.62,81800.0,42.2205,42.2205,42.175,42.1826,81800.0
2010-02-04 09:30:00,55.17,55.17,55.07,55.1,104400.0,41.8413,41.8413,41.7655,41.7882,104400.0
2010-02-04 09:35:00,55.09,55.18,55.07,55.18,101900.0,41.7807,41.8489,41.7655,41.8489,101900.0
2010-02-04 09:40:00,55.16,55.16,55.0,55.0,76800.0,41.8337,41.8337,41.7124,41.7124,76800.0
2010-02-04 09:45:00,54.97,54.97,54.76,54.83,24800.0,41.6896,41.6896,41.5304,41.5835,24800.0
2010-02-04 09:50:00,54.78,54.83,54.69,54.74,14000.0,41.5455,41.5835,41.4773,41.5152,14000.0
2010-02-04 09:55:00,54.75,54.75,54.57,54.62,52100.0,41.5228,41.5228,41.3863,41.4242,52100.0
2010-02-04 10:00:00,54.62,54.73,54.61,54.72,27000.0,41.4242,41.5076,41.4166,41.5,27000.0
2010-02-04 10:05:00,54.73,54.74,54.64,54.69,21600.0,41.5076,41.5152,41.4394,41.4773,21600.0
2010-02-04 10:10:00,54.64,54.64,54.45,54.51,109300.0,41.4394,41.4394,41.2953,41.3408,109300.0
2010-02-04 10:15:00,54.5,54.55,54.42,54.52,21900.0,41.3332,41.3711,41.2725,41.3484,21900.0
2010-02-04 10:20:00,54.54,54.56,54.47,54.48,8200.0,41.3635,41.3787,41.3104,41.318,8200.0
2010-02-04 10:25:00,54.53,54.53,54.4,54.45,19000.0,41.3559,41.3559,41.2574,41.2953,19000.0
2010-02-04 10:30:00,54.46,54.59,54.44,54.53,38400.0,41.3029,41.4014,41.2877,41.3559,38400.0
2010-02-04 10:35:00,54.54,54.56,54.48,54.53,35100.0,41.3635,41.3787,41.318,41.3559,35100.0
2010-02-04 10:40:00,54.52,54.57,54.45,54.53,72500.0,41.3484,41.3863,41.2953,41.3559,72500.0
2010-02-04 10:45:00,54.54,54.57,54.5,54.57,17700.0,41.3635,41.3863,41.3332,41.3863,17700.0
2010-02-04 10:50:00,54.56,54.57,54.5,54.52,21500.0,41.3787,41.3863,41.3332,41.3484,21500.0
2010-02-04 10:55:00,54.51,54.53,54.38,54.39,27600.0,41.3408,41.3559,41.2422,41.2498,27600.0
2010-02-04 11:00:00,54.36,54.45,54.34,54.42,28700.0,41.227,41.2953,41.2118,41.2725,28700.0
2010-02-04 11:05:00,54.47,54.55,54.47,54.53,27800.0,41.3104,41.3711,41.3104,41.3559,27800.0
2010-02-04 11:10:00,54.52,54.55,54.46,54.51,10800.0,41.3484,41.3711,41.3029,41.3408,10800.0
2010-02-04 11:15:00,54.52,54.52,54.41,54.48,51000.0,41.3484,41.3484,41.2649,41.318,51000.0
2010-02-04 11:20:00,54.5,54.51,54.43,54.45,16500.0,41.3332,41.3408,41.2801,41.2953,16500.0
2010-02-04 11:25:00,54.44,54.51,54.4,54.51,28800.0,41.2877,41.3408,41.2574,41.3408,28800.0
2010-02-04 11:30:00,54.53,54.55,54.47,54.48,12600.0,41.3559,41.3711,41.3104,41.318,12600.0
2010-02-04 11:35:00,54.47,54.48,54.33,54.33,24200.0,41.3104,41.318,41.2043,41.2043,24200.0
2010-02-04 11:40:00,54.34,54.34,54.18,54.28,80100.0,41.2118,41.2118,41.0905,41.1663,80100.0
2010-02-04 11:45:00,54.29,54.35,54.26,54.34,27200.0,41.1739,41.2194,41.1512,41.2118,27200.0
2010-02-04 11:50:00,54.34,54.41,54.31,54.39,14400.0,41.2118,41.2649,41.1891,41.2498,14400.0
2010-02-04 11:55:00,54.38,54.41,54.36,54.36,12900.0,41.2422,41.2649,41.227,41.227,12900.0
2010-02-04 12:00:00,54.38,54.4,54.33,54.37,26700.0,41.2422,41.2574,41.2043,41.2346,26700.0
2010-02-04 12:05:00,54.36,54.38,54.27,54.38,6000.0,41.227,41.2422,41.1588,41.2422,6000.0
2010-02-04 12:10:00,54.36,54.41,54.31,54.32,12000.0,41.227,41.2649,41.1891,41.1967,12000.0
2010-02-04 12:15:00,54.33,54.35,54.27,54.27,14700.0,41.2043,41.2194,41.1588,41.1588,14700.0
2010-02-04 12:20:00,54.27,54.35,54.27,54.3,21900.0,41.1588,41.2194,41.1588,41.1815,21900.0
2010-02-04 12:25:00,54.33,54.35,54.31,54.32,10100.0,41.2043,41.2194,41.1891,41.1967,10100.0
2010-02-04 12:30:00,54.3,54.35,54.3,54.33,1100.0,41.1815,41.2194,41.1815,41.2043,1100.0
2010-02-04 12:35:00,54.35,54.35,54.3,54.33,18900.0,41.2194,41.2194,41.1815,41.2043,18900.0
2010-02-04 12:40:00,54.33,54.33,54.24,54.31,54600.0,41.2043,41.2043,41.136,41.1891,54600.0
2010-02-04 12:45:00,54.27,54.31,54.13,54.13,34500.0,41.1588,41.1891,41.0526,41.0526,34500.0
2010-02-04 12:50:00,54.13,54.21,54.12,54.2,60900.0,41.0526,41.1133,41.045,41.1057,60900.0
2010-02-04 12:55:00,54.2,54.29,54.19,54.29,20500.0,41.1057,41.1739,41.0981,41.1739,20500.0
2010-02-04 13:00:00,54.28,54.29,54.27,54.29,34500.0,41.1663,41.1739,41.1588,41.1739,34500.0
2010-02-04 13:05:00,54.29,54.33,54.27,54.33,49900.0,41.1739,41.2043,41.1588,41.2043,49900.0
2010-02-04 13:10:00,54.3,54.3,54.26,54.29,21700.0,41.1815,41.1815,41.1512,41.1739,21700.0
2010-02-04 13:15:00,54.27,54.28,54.25,54.27,8900.0,41.1588,41.1663,41.1436,41.1588,8900.0
2010-02-04 13:20:00,54.29,54.29,54.2,54.24,11100.0,41.1739,41.1739,41.1057,41.136,11100.0
2010-02-04 13:25:00,54.23,54.29,54.23,54.29,8200.0,41.1284,41.1739,41.1284,41.1739,8200.0
2010-02-04 13:30:00,54.3,54.3,54.27,54.27,44300.0,41.1815,41.1815,41.1588,41.1588,44300.0
2010-02-04 13:35:00,54.29,54.31,54.27,54.28,29800.0,41.1739,41.1891,41.1588,41.1663,29800.0
2010-02-04 13:40:00,54.27,54.27,54.16,54.16,45200.0,41.1588,41.1588,41.0753,41.0753,45200.0
2010-02-04 13:45:00,54.15,54.22,54.12,54.22,27300.0,41.0678,41.1208,41.045,41.1208,27300.0
2010-02-04 13:50:00,54.25,54.26,54.18,54.2,46200.0,41.1436,41.1512,41.0905,41.1057,46200.0
2010-02-04 13:55:00,54.22,54.22,54.13,54.14,10500.0,41.1208,41.1208,41.0526,41.0602,10500.0
2010-02-04 14:00:00,54.15,54.21,54.15,54.19,6300.0,41.0678,41.1133,41.0678,41.0981,6300.0
2010-02-04 14:05:00,54.18,54.23,54.17,54.19,14900.0,41.0905,41.1284,41.0829,41.0981,14900.0
2010-02-04 14:10:00,54.16,54.2,54.13,54.15,30400.0,41.0753,41.1057,41.0526,41.0678,30400.0
2010-02-04 14:15:00,54.15,54.19,54.06,54.18,75500.0,41.0678,41.0981,40.9995,41.0905,75500.0
2010-02-04 14:20:00,54.18,54.3,54.18,54.28,58600.0,41.0905,41.1815,41.0905,41.1663,58600.0
2010-02-04 14:25:00,54.28,54.33,54.27,54.28,72700.0,41.1663,41.2043,41.1588,41.1663,72700.0
2010-02-04 14:30:00,54.28,54.34,54.24,54.32,44500.0,41.1663,41.2118,41.136,41.1967,44500.0
2010-02-04 14:35:00,54.32,54.35,54.31,54.33,17100.0,41.1967,41.2194,41.1891,41.2043,17100.0
2010-02-04 14:40:00,54.32,54.32,54.28,54.28,62800.0,41.1967,41.1967,41.1663,41.1663,62800.0
2010-02-04 14:45:00,54.27,54.35,54.27,54.35,41200.0,41.1588,41.2194,41.1588,41.2194,41200.0
2010-02-04 14:50:00,54.36,54.37,54.27,54.27,31500.0,41.227,41.2346,41.1588,41.1588,31500.0
2010-02-04 14:55:00,54.28,54.31,54.27,54.28,16800.0,41.1663,41.1891,41.1588,41.1663,16800.0
2010-02-04 15:00:00,54.28,54.3,54.21,54.23,27400.0,41.1663,41.1815,41.1133,41.1284,27400.0
2010-02-04 15:05:00,54.23,54.24,54.17,54.17,33800.0,41.1284,41.136,41.0829,41.0829,33800.0
2010-02-04 15:10:00,54.18,54.18,54.13,54.13,69800.0,41.0905,41.0905,41.0526,41.0526,69800.0
2010-02-04 15:15:00,54.14,54.16,54.04,54.07,52300.0,41.0602,41.0753,40.9843,41.0071,52300.0
2010-02-04 15:20:00,54.08,54.1,54.0,54.02,103200.0,41.0147,41.0298,40.954,40.9692,103200.0
2010-02-04 15:25:00,54.02,54.05,54.0,54.05,52000.0,40.9692,40.9919,40.954,40.9919,52000.0
2010-02-04 15:30:00,54.04,54.08,54.01,54.05,43200.0,40.9843,41.0147,40.9616,40.9919,43200.0
2010-02-04 15:35:00,54.06,54.06,53.95,53.98,66100.0,40.9995,40.9995,40.9161,40.9388,66100.0
2010-02-04 15:40:00,54.0,54.08,53.97,54.04,34600.0,40.954,41.0147,40.9312,40.9843,34600.0
2010-02-04 15:45:00,54.04,54.05,53.96,53.98,62400.0,40.9843,40.9919,40.9237,40.9388,62400.0
2010-02-04 15:50:00,53.99,54.01,53.96,53.96,67000.0,40.9464,40.9616,40.9237,40.9237,67000.0
2010-02-04 15:55:00,53.96,53.96,53.86,53.88,87700.0,40.9237,40.9237,40.8478,40.863,87700.0
2010-02-05 09:30:00,53.88,54.07,53.85,53.9,160600.0,40.863,41.0071,40.8402,40.8781,160600.0
2010-02-05 09:35:00,53.91,53.93,53.59,53.72,236800.0,40.8857,40.9009,40.643,40.7416,236800.0
2010-02-05 09:40:00,53.72,53.91,53.63,53.83,86200.0,40.7416,40.8857,40.6734,40.8251,86200.0
2010-02-05 09:45:00,53.78,53.91,53.67,53.68,44800.0,40.7871,40.8857,40.7037,40.7113,44800.0
2010-02-05 09:50:00,53.7,53.77,53.58,53.61,41200.0,40.7265,40.7796,40.6355,40.6582,41200.0
2010-02-05 09:55:00,53.59,53.64,53.54,53.57,24300.0,40.643,40.681,40.6051,40.6279,24300.0
2010-02-05 10:00:00,53.6,53.67,53.57,53.58,11200.0,40.6506,40.7037,40.6279,40.6355,11200.0
2010-02-05 10:05:00,53.54,53.54,53.41,53.48,114400.0,40.6051,40.6051,40.5065,40.5596,114400.0
2010-02-05 10:10:00,53.48,53.61,53.45,53.54,58300.0,40.5596,40.6582,40.5369,40.6051,58300.0
2010-02-05 10:15:00,53.51,53.56,53.45,53.46,25400.0,40.5824,40.6203,40.5369,40.5444,25400.0
2010-02-05 10:20:00,53.47,53.71,53.46,53.68,23000.0,40.552,40.7341,40.5444,40.7113,23000.0
2010-02-05 10:25:00,53.71,53.84,53.64,53.75,24400.0,40.7341,40.8326,40.681,40.7644,24400.0
2010-02-05 10:30:00,53.77,53.95,53.77,53.9,57000.0,40.7796,40.9161,40.7796,40.8781,57000.0
2010-02-05 10:35:00,53.9,53.9,53.78,53.79,33800.0,40.8781,40.8781,40.7871,40.7947,33800.0
2010-02-05 10:40:00,53.8,53.97,53.8,53.9,51200.0,40.8023,40.9312,40.8023,40.8781,51200.0
2010-02-05 10:45:00,53.88,53.9,53.81,53.83,33400.0,40.863,40.8781,40.8099,40.8251,33400.0
2010-02-05 10:50:00,53.83,53.91,53.83,53.86,24900.0,40.8251,40.8857,40.8251,40.8478,24900.0
2010-02-05 10:55:00,53.83,53.86,53.78,53.81,24000.0,40.8251,40.8478,40.7871,40.8099,24000.0
2010-02-05 11:00:00,53.8,53.83,53.68,53.69,56300.0,40.8023,40.8251,40.7113,40.7189,56300.0
2010-02-05 11:05:00,53.69,53.77,53.67,53.76,26900.0,40.7189,40.7796,40.7037,40.772,26900.0
2010-02-05 11:10:00,53.76,53.76,53.69,53.72,356200.0,40.772,40.772,40.7189,40.7416,356200.0
2010-02-05 11:15:00,53.71,53.81,53.68,53.79,37300.0,40.7341,40.8099,40.7113,40.7947,37300.0
2010-02-05 11:20:00,53.78,53.8,53.65,53.73,215200.0,40.7871,40.8023,40.6885,40.7492,215200.0
2010-02-05 11:25:00,53.73,53.77,53.66,53.66,51100.0,40.7492,40.7796,40.6961,40.6961,51100.0
2010-02-05 11:30:00,53.63,53.69,53.54,53.54,129400.0,40.6734,40.7189,40.6051,40.6051,129400.0
2010-02-05 11:35:00,53.53,53.55,53.46,53.48,155100.0,40.5975,40.6127,40.5444,40.5596,155100.0
2010-02-05 11:40:00,53.48,53.48,53.36,53.45,82200.0,40.5596,40.5596,40.4686,40.5369,82200.0
2010-02-05 11:45:00,53.44,53.51,53.35,53.51,217800.0,40.5293,40.5824,40.461,40.5824,217800.0
2010-02-05 11:50:00,53.51,53.58,53.45,53.49,93800.0,40.5824,40.6355,40.5369,40.5672,93800.0
2010-02-05 11:55:00,53.49,53.52,53.43,53.46,69600.0,40.5672,40.59,40.5217,40.5444,69600.0
2010-02-05 12:00:00,53.48,53.57,53.48,53.5,38700.0,40.5596,40.6279,40.5596,40.5748,38700.0
2010-02-05 12:05:00,53.51,53.59,53.51,53.56,42200.0,40.5824,40.643,40.5824,40.6203,42200.0
2010-02-05 12:10:00,53.56,53.56,53.46,53.47,148600.0,40.6203,40.6203,40.5444,40.552,148600.0
2010-02-05 12:15:00,53.49,53.59,53.46,53.56,28200.0,40.5672,40.643,40.5444,40.6203,28200.0
2010-02-05 12:20:00,53.56,53.64,53.52,53.54,47900.0,40.6203,40.681,40.59,40.6051,47900.0
2010-02-05 12:25:00,53.54,53.62,53.52,53.59,33100.0,40.6051,40.6658,40.59,40.643,33100.0
2010-02-05 12:30:00,53.59,53.6,53.5,53.55,45600.0,40.643,40.6506,40.5748,40.6127,45600.0
2010-02-05 12:35:00,53.56,53.6,53.48,53.49,37700.0,40.6203,40.6506,40.5596,40.5672,37700.0
2010-02-05 12:40:00,53.48,53.51,53.43,53.51,32700.0,40.5596,40.5824,40.5217,40.5824,32700.0
2010-02-05 12:45:00,53.5,53.55,53.49,53.51,23700.0,40.5748,40.6127,40.5672,40.5824,23700.0
2010-02-05 12:50:00,53.51,53.53,53.4,53.46,33000.0,40.5824,40.5975,40.4989,40.5444,33000.0
2010-02-05 12:55:00,53.45,53.54,53.45,53.54,14400.0,40.5369,40.6051,40.5369,40.6051,14400.0
2010-02-05 13:00:00,53.53,53.53,53.45,53.48,19300.0,40.5975,40.5975,40.5369,40.5596,19300.0
2010-02-05 13:05:00,53.49,53.49,53.33,53.36,47000.0,40.5672,40.5672,40.4459,40.4686,47000.0
2010-02-05 13:10:00,53.36,53.41,53.32,53.4,52000.0,40.4686,40.5065,40.4383,40.4989,52000.0
2010-02-05 13:15:00,53.39,53.41,53.37,53.41,19500.0,40.4914,40.5065,40.4762,40.5065,19500.0
2010-02-05 13:20:00,53.39,53.39,53.23,53.25,65400.0,40.4914,40.4914,40.37,40.3852,65400.0
2010-02-05 13:25:00,53.26,53.29,53.17,53.22,48300.0,40.3928,40.4155,40.3245,40.3624,48300.0
2010-02-05 13:30:00,53.21,53.26,53.1,53.14,34200.0,40.3548,40.3928,40.2714,40.3018,34200.0
2010-02-05 13:35:00,53.15,53.17,52.97,53.03,225100.0,40.3093,40.3245,40.1728,40.2183,225100.0
2010-02-05 13:40:00,53.03,53.04,52.86,52.94,84300.0,40.2183,40.2259,40.0894,40.1501,84300.0
2010-02-05 13:45:00,52.94,52.99,52.93,52.99,18600.0,40.1501,40.188,40.1425,40.188,18600.0
2010-02-05 13:50:00,52.98,52.98,52.93,52.97,58400.0,40.1804,40.1804,40.1425,40.1728,58400.0
2010-02-05 13:55:00,52.97,52.98,52.82,52.86,114300.0,40.1728,40.1804,40.0591,40.0894,114300.0
2010-02-05 14:00:00,52.86,53.01,52.86,53.01,58200.0,40.0894,40.2032,40.0894,40.2032,58200.0
2010-02-05 14:05:00,53.03,53.07,53.01,53.01,27200.0,40.2183,40.2487,40.2032,40.2032,27200.0
2010-02-05 14:10:00,53.01,53.06,52.97,53.05,37800.0,40.2032,40.2411,40.1728,40.2335,37800.0
2010-02-05 14:15:00,53.06,53.16,53.05,53.13,22000.0,40.2411,40.3169,40.2335,40.2942,22000.0
2010-02-05 14:20:00,53.15,53.15,53.08,53.14,40400.0,40.3093,40.3093,40.2563,40.3018,40400.0
2010-02-05 14:25:00,53.14,53.2,53.12,53.19,18800.0,40.3018,40.3473,40.2866,40.3397,18800.0
2010-02-05 14:30:00,53.19,53.2,53.06,53.16,68200.0,40.3397,40.3473,40.2411,40.3169,68200.0
2010-02-05 14:35:00,53.17,53.21,53.12,53.13,23800.0,40.3245,40.3548,40.2866,40.2942,23800.0
2010-02-05 14:40:00,53.15,53.15,53.03,53.08,62800.0,40.3093,40.3093,40.2183,40.2563,62800.0
2010-02-05 14:45:00,53.06,53.2,53.04,53.19,44700.0,40.2411,40.3473,40.2259,40.3397,44700.0
2010-02-05 14:50:00,53.19,53.24,53.16,53.24,45500.0,40.3397,40.3776,40.3169,40.3776,45500.0
2010-02-05 14:55:00,53.24,53.25,53.15,53.19,162200.0,40.3776,40.3852,40.3093,40.3397,162200.0
2010-02-05 15:00:00,53.19,53.35,53.19,53.31,39600.0,40.3397,40.461,40.3397,40.4307,39600.0
2010-02-05 15:05:00,53.33,53.71,53.31,53.66,97100.0,40.4459,40.7341,40.4307,40.6961,97100.0
2010-02-05 15:10:00,53.64,53.88,53.58,53.86,115600.0,40.681,40.863,40.6355,40.8478,115600.0
2010-02-05 15:15:00,53.85,53.85,53.61,53.73,26100.0,40.8402,40.8402,40.6582,40.7492,26100.0
2010-02-05 15:20:00,53.81,53.84,53.7,53.7,54100.0,40.8099,40.8326,40.7265,40.7265,54100.0
2010-02-05 15:25:00,53.68,53.77,53.66,53.72,43400.0,40.7113,40.7796,40.6961,40.7416,43400.0
2010-02-05 15:30:00,53.71,53.93,53.67,53.84,65400.0,40.7341,40.9009,40.7037,40.8326,65400.0
2010-02-05 15:35:00,53.89,53.95,53.77,53.86,32100.0,40.8706,40.9161,40.7796,40.8478,32100.0
2010-02-05 15:40:00,53.87,53.92,53.81,53.91,46200.0,40.8554,40.8933,40.8099,40.8857,46200.0
2010-02-05 15:45:00,53.9,53.94,53.65,53.68,72700.0,40.8781,40.9085,40.6885,40.7113,72700.0
2010-02-05 15:50:00,53.66,53.92,53.66,53.88,43800.0,40.6961,40.8933,40.6961,40.863,43800.0
2010-02-05 15:55:00,53.88,54.02,53.88,53.98,112000.0,40.863,40.9692,40.863,40.9388,112000.0
2010-02-08 09:30:00,54.02,54.03,53.8,53.81,100900.0,40.9692,40.9767,40.8023,40.8099,100900.0
2010-02-08 09:35:00,53.78,53.91,53.73,53.91,64500.0,40.7871,40.8857,40.7492,40.8857,64500.0
2010-02-08 09:40:00,53.89,53.95,53.81,53.84,45400.0,40.8706,40.9161,40.8099,40.8326,45400.0
2010-02-08 09:45:00,53.8,53.8,53.66,53.68,31600.0,40.8023,40.8023,40.6961,40.7113,31600.0
2010-02-08 09:50:00,53.7,53.83,53.63,53.8,43600.0,40.7265,40.8251,40.6734,40.8023,43600.0
2010-02-08 09:55:00,53.82,53.89,53.79,53.85,17600.0,40.8175,40.8706,40.7947,40.8402,17600.0
2010-02-08 10:00:00,53.85,53.95,53.79,53.86,24500.0,40.8402,40.9161,40.7947,40.8478,24500.0
2010-02-08 10:05:00,53.84,53.93,53.82,53.9,40800.0,40.8326,40.9009,40.8175,40.8781,40800.0
2010-02-08 10:10:00,53.93,54.05,53.93,54.0,20200.0,40.9009,40.9919,40.9009,40.954,20200.0
2010-02-08 10:15:00,54.02,54.06,53.99,54.0,34000.0,40.9692,40.9995,40.9464,40.954,34000.0
2010-02-08 10:20:00,54.02,54.02,53.89,53.96,39600.0,40.9692,40.9692,40.8706,40.9237,39600.0
2010-02-08 10:25:00,53.97,54.03,53.87,53.98,18500.0,40.9312,40.9767,40.8554,40.9388,18500.0
2010-02-08 10:30:00,53.94,54.01,53.9,53.95,25000.0,40.9085,40.9616,40.8781,40.9161,25000.0
2010-02-08 10:35:00,53.95,54.03,53.9,53.9,38900.0,40.9161,40.9767,40.8781,40.8781,38900.0
2010-02-08 10:40:00,53.92,54.02,53.92,54.0,9800.0,40.8933,40.9692,40.8933,40.954,9800.0
2010-02-08 10:45:00,53.98,54.07,53.97,54.07,58400.0,40.9388,41.0071,40.9312,41.0071,58400.0
2010-02-08 10:50:00,54.1,54.11,54.05,54.05,11600.0,41.0298,41.0374,40.9919,40.9919,11600.0
2010-02-08 10:55:00,54.07,54.14,54.07,54.14,12200.0,41.0071,41.0602,41.0071,41.0602,12200.0
2010-02-08 11:00:00,54.14,54.22,54.14,54.21,16800.0,41.0602,41.1208,41.0602,41.1133,16800.0
2010-02-08 11:05:00,54.21,54.26,54.17,54.25,21000.0,41.1133,41.1512,41.0829,41.1436,21000.0
2010-02-08 11:10:00,54.24,54.3,54.24,54.25,16400.0,41.136,41.1815,41.136,41.1436,16400.0
2010-02-08 11:15:00,54.24,54.24,54.16,54.21,10500.0,41.136,41.136,41.0753,41.1133,10500.0
2010-02-08 11:20:00,54.21,54.26,54.21,54.23,3800.0,41.1133,41.1512,41.1133,41.1284,3800.0
2010-02-08 11:25:00,54.25,54.25,54.19,54.19,6600.0,41.1436,41.1436,41.0981,41.0981,6600.0
2010-02-08 11:30:00,54.18,54.22,54.18,54.18,9200.0,41.0905,41.1208,41.0905,41.0905,9200.0
2010-02-08 11:35:00,54.17,54.2,54.14,54.15,10700.0,41.0829,41.1057,41.0602,41.0678,10700.0
2010-02-08 11:40:00,54.16,54.22,54.16,54.22,8600.0,41.0753,41.1208,41.0753,41.1208,8600.0
2010-02-08 11:45:00,54.24,54.27,54.22,54.27,12600.0,41.136,41.1588,41.1208,41.1588,12600.0
2010-02-08 11:50:00,54.26,54.26,54.14,54.19,13600.0,41.1512,41.1512,41.0602,41.0981,13600.0
2010-02-08 11:55:00,54.17,54.17,54.15,54.16,3800.0,41.0829,41.0829,41.0678,41.0753,3800.0
2010-02-08 12:00:00,54.19,54.19,54.09,54.1,4100.0,41.0981,41.0981,41.0222,41.0298,4100.0
2010-02-08 12:05:00,54.11,54.15,54.1,54.11,19100.0,41.0374,41.0678,41.0298,41.0374,19100.0
2010-02-08 12:10:00,54.12,54.14,54.11,54.11,600.0,41.045,41.0602,41.0374,41.0374,600.0
2010-02-08 12:15:00,54.1,54.18,54.08,54.18,16100.0,41.0298,41.0905,41.0147,41.0905,16100.0
2010-02-08 12:20:00,54.15,54.16,54.11,54.12,5300.0,41.0678,41.0753,41.0374,41.045,5300.0
2010-02-08 12:25:00,54.13,54.23,54.13,54.23,4300.0,41.0526,41.1284,41.0526,41.1284,4300.0
2010-02-08 12:30:00,54.19,54.21,54.14,54.18,14300.0,41.0981,41.1133,41.0602,41.0905,14300.0
2010-02-08 12:35:00,54.18,54.23,54.18,54.22,11100.0,41.0905,41.1284,41.0905,41.1208,11100.0
2010-02-08 12:40:00,54.23,54.23,54.18,54.2,7200.0,41.1284,41.1284,41.0905,41.1057,7200.0
2010-02-08 12:45:00,54.2,54.21,54.14,54.14,800.0,41.1057,41.1133,41.0602,41.0602,800.0
2010-02-08 12:50:00,54.16,54.19,54.16,54.19,4300.0,41.0753,41.0981,41.0753,41.0981,4300.0
2010-02-08 12:55:00,54.19,54.19,54.16,54.17,3800.0,41.0981,41.0981,41.0753,41.0829,3800.0
2010-02-08 13:00:00,54.17,54.17,54.09,54.09,4200.0,41.0829,41.0829,41.0222,41.0222,4200.0
2010-02-08 13:05:00,54.09,54.13,54.03,54.06,19300.0,41.0222,41.0526,40.9767,40.9995,19300.0
2010-02-08 13:10:00,54.04,54.06,53.99,54.02,9600.0,40.9843,40.9995,40.9464,40.9692,9600.0
2010-02-08 13:15:00,54.0,54.01,53.9,53.98,47200.0,40.954,40.9616,40.8781,40.9388,47200.0
2010-02-08 13:20:00,54.0,54.01,53.96,53.98,14800.0,40.954,40.9616,40.9237,40.9388,14800.0
2010-02-08 13:25:00,53.97,53.99,53.96,53.99,21300.0,40.9312,40.9464,40.9237,40.9464,21300.0
2010-02-08 13:30:00,54.02,54.02,53.97,53.97,2500.0,40.9692,40.9692,40.9312,40.9312,2500.0
2010-02-08 13:35:00,53.95,53.99,53.95,53.98,4100.0,40.9161,40.9464,40.9161,40.9388,4100.0
2010-02-08 13:40:00,53.98,53.99,53.94,53.94,9500.0,40.9388,40.9464,40.9085,40.9085,9500.0
2010-02-08 13:45:00,53.96,53.96,53.85,53.87,6300.0,40.9237,40.9237,40.8402,40.8554,6300.0
2010-02-08 13:50:00,53.86,53.93,53.86,53.9,43300.0,40.8478,40.9009,40.8478,40.8781,43300.0
2010-02-08 13:55:00,53.9,53.92,53.86,53.91,22000.0,40.8781,40.8933,40.8478,40.8857,22000.0
2010-02-08 14:00:00,53.93,54.01,53.93,54.0,14100.0,40.9009,40.9616,40.9009,40.954,14100.0
2010-02-08 14:05:00,54.0,54.02,53.98,54.0,6000.0,40.954,40.9692,40.9388,40.954,6000.0
2010-02-08 14:10:00,54.0,54.05,53.98,54.05,8000.0,40.954,40.9919,40.9388,40.9919,8000.0
2010-02-08 14:15:00,54.06,54.06,54.02,54.02,8900.0,40.9995,40.9995,40.9692,40.9692,8900.0
2010-02-08 14:20:00,54.03,54.03,53.98,54.01,9500.0,40.9767,40.9767,40.9388,40.9616,9500.0
2010-02-08 14:25:00,54.01,54.03,54.01,54.01,1600.0,40.9616,40.9767,40.9616,40.9616,1600.0
2010-02-08 14:30:00,54.0,54.01,53.97,53.98,14500.0,40.954,40.9616,40.9312,40.9388,14500.0
2010-02-08 14:35:00,53.99,53.99,53.89,53.89,7700.0,40.9464,40.9464,40.8706,40.8706,7700.0
2010-02-08 14:40:00,53.86,53.97,53.85,53.95,15600.0,40.8478,40.9312,40.8402,40.9161,15600.0
2010-02-08 14:45:00,53.94,53.96,53.94,53.96,14000.0,40.9085,40.9237,40.9085,40.9237,14000.0
2010-02-08 14:50:00,54.0,54.02,53.98,53.99,6800.0,40.954,40.9692,40.9388,40.9464,6800.0
2010-02-08 14:55:00,53.96,53.96,53.89,53.89,2300.0,40.9237,40.9237,40.8706,40.8706,2300.0
2010-02-08 15:00:00,53.93,53.93,53.79,53.83,3000.0,40.9009,40.9009,40.7947,40.8251,3000.0
2010-02-08 15:05:00,53.85,53.89,53.84,53.87,3400.0,40.8402,40.8706,40.8326,40.8554,3400.0
2010-02-08 15:10:00,53.85,53.86,53.8,53.86,7900.0,40.8402,40.8478,40.8023,40.8478,7900.0
2010-02-08 15:15:00,53.85,53.85,53.72,53.75,16700.0,40.8402,40.8402,40.7416,40.7644,16700.0
2010-02-08 15:20:00,53.75,53.78,53.74,53.75,10800.0,40.7644,40.7871,40.7568,40.7644,10800.0
2010-02-08 15:25:00,53.77,53.78,53.7,53.77,6900.0,40.7796,40.7871,40.7265,40.7796,6900.0
2010-02-08 15:30:00,53.8,53.86,53.78,53.85,16100.0,40.8023,40.8478,40.7871,40.8402,16100.0
2010-02-08 15:35:00,53.82,53.85,53.8,53.81,7100.0,40.8175,40.8402,40.8023,40.8099,7100.0
2010-02-08 15:40:00,53.8,53.84,53.75,53.83,25500.0,40.8023,40.8326,40.7644,40.8251,25500.0
2010-02-08 15:45:00,53.84,53.84,53.69,53.71,34300.0,40.8326,40.8326,40.7189,40.7341,34300.0
2010-02-08 15:50:00,53.67,53.69,53.58,53.58,75500.0,40.7037,40.7189,40.6355,40.6355,75500.0
2010-02-08 15:55:00,53.58,53.63,53.54,53.57,41200.0,40.6355,40.6734,40.6051,40.6279,41200.0
2010-02-09 09:30:00,54.16,54.27,54.13,54.21,80600.0,41.0753,41.1588,41.0526,41.1133,80600.0
2010-02-09 09:35:00,54.21,54.3,54.18,54.18,22800.0,41.1133,41.1815,41.0905,41.0905,22800.0
2010-02-09 09:40:00,54.19,54.23,54.08,54.13,80900.0,41.0981,41.1284,41.0147,41.0526,80900.0
2010-02-09 09:45:00,54.16,54.19,54.07,54.09,26900.0,41.0753,41.0981,41.0071,41.0222,26900.0
2010-02-09 09:50:00,54.1,54.18,54.03,54.14,42900.0,41.0298,41.0905,40.9767,41.0602,42900.0
2010-02-09 09:55:00,54.15,54.19,54.09,54.09,9000.0,41.0678,41.0981,41.0222,41.0222,9000.0
2010-02-09 10:00:00,54.1,54.12,54.03,54.09,14500.0,41.0298,41.045,40.9767,41.0222,14500.0
2010-02-09 10:05:00,54.11,54.18,54.08,54.13,13100.0,41.0374,41.0905,41.0147,41.0526,13100.0
2010-02-09 10:10:00,54.15,54.23,54.15,54.2,53600.0,41.0678,41.1284,41.0678,41.1057,53600.0
2010-02-09 10:15:00,54.22,54.34,54.21,54.31,30600.0,41.1208,41.2118,41.1133,41.1891,30600.0
2010-02-09 10:20:00,54.29,54.29,54.23,54.27,6000.0,41.1739,41.1739,41.1284,41.1588,6000.0
2010-02-09 10:25:00,54.29,54.29,54.2,54.2,12100.0,41.1739,41.1739,41.1057,41.1057,12100.0
2010-02-09 10:30:00,54.2,54.25,54.16,54.21,11600.0,41.1057,41.1436,41.0753,41.1133,11600.0
2010-02-09 10:35:00,54.21,54.23,54.17,54.18,5300.0,41.1133,41.1284,41.0829,41.0905,5300.0
2010-02-09 10:40:00,54.18,54.19,54.06,54.1,15000.0,41.0905,41.0981,40.9995,41.0298,15000.0
2010-02-09 10:45:00,54.08,54.12,54.03,54.06,14700.0,41.0147,41.045,40.9767,40.9995,14700.0
2010-02-09 10:50:00,54.05,54.09,54.03,54.07,17200.0,40.9919,41.0222,40.9767,41.0071,17200.0
2010-02-09 10:55:00,54.09,54.13,53.99,54.02,25600.0,41.0222,41.0526,40.9464,40.9692,25600.0
2010-02-09 11:00:00,54.01,54.01,53.9,53.93,6500.0,40.9616,40.9616,40.8781,40.9009,6500.0
2010-02-09 11:05:00,53.98,53.98,53.78,53.79,28600.0,40.9388,40.9388,40.7871,40.7947,28600.0
2010-02-09 11:10:00,53.75,53.87,53.75,53.87,25500.0,40.7644,40.8554,40.7644,40.8554,25500.0
2010-02-09 11:15:00,53.83,53.9,53.79,53.89,8500.0,40.8251,40.8781,40.7947,40.8706,8500.0
2010-02-09 11:20:00,53.9,53.95,53.88,53.91,14000.0,40.8781,40.9161,40.863,40.8857,14000.0
2010-02-09 11:25:00,53.89,53.89,53.78,53.81,9900.0,40.8706,40.8706,40.7871,40.8099,9900.0
2010-02-09 11:30:00,53.82,54.16,53.76,54.16,27300.0,40.8175,41.0753,40.772,41.0753,27300.0
2010-02-09 11:35:00,54.15,54.29,54.09,54.24,72300.0,41.0678,41.1739,41.0222,41.136,72300.0
2010-02-09 11:40:00,54.22,54.28,54.14,54.2,51000.0,41.1208,41.1663,41.0602,41.1057,51000.0
2010-02-09 11:45:00,54.22,54.27,54.14,54.19,29500.0,41.1208,41.1588,41.0602,41.0981,29500.0
2010-02-09 11:50:00,54.2,54.44,54.2,54.41,68900.0,41.1057,41.2877,41.1057,41.2649,68900.0
2010-02-09 11:55:00,54.41,54.42,54.27,54.3,30400.0,41.2649,41.2725,41.1588,41.1815,30400.0
2010-02-09 12:00:00,54.29,54.41,54.29,54.4,4900.0,41.1739,41.2649,41.1739,41.2574,4900.0
2010-02-09 12:05:00,54.4,54.51,54.4,54.49,56500.0,41.2574,41.3408,41.2574,41.3256,56500.0
2010-02-09 12:10:00,54.49,54.55,54.49,54.52,8800.0,41.3256,41.3711,41.3256,41.3484,8800.0
2010-02-09 12:15:00,54.54,54.7,54.54,54.63,19000.0,41.3635,41.4849,41.3635,41.4318,19000.0
2010-02-09 12:20:00,54.64,54.67,54.58,54.58,13800.0,41.4394,41.4621,41.3939,41.3939,13800.0
2010-02-09 12:25:00,54.59,54.59,54.54,54.58,47500.0,41.4014,41.4014,41.3635,41.3939,47500.0
2010-02-09 12:30:00,54.59,54.63,54.57,54.63,31600.0,41.4014,41.4318,41.3863,41.4318,31600.0
2010-02-09 12:35:00,54.59,54.64,54.56,54.58,15000.0,41.4014,41.4394,41.3787,41.3939,15000.0
2010-02-09 12:40:00,54.58,54.59,54.17,54.27,121600.0,41.3939,41.4014,41.0829,41.1588,121600.0
2010-02-09 12:45:00,54.32,54.39,54.27,54.33,34200.0,41.1967,41.2498,41.1588,41.2043,34200.0
2010-02-09 12:50:00,54.3,54.37,54.23,54.29,86100.0,41.1815,41.2346,41.1284,41.1739,86100.0
2010-02-09 12:55:00,54.31,54.43,54.31,54.37,12500.0,41.1891,41.2801,41.1891,41.2346,12500.0
2010-02-09 13:00:00,54.4,54.5,54.39,54.41,20700.0,41.2574,41.3332,41.2498,41.2649,20700.0
2010-02-09 13:05:00,54.43,54.48,54.38,54.43,13300.0,41.2801,41.318,41.2422,41.2801,13300.0
2010-02-09 13:10:00,54.43,54.44,54.38,54.41,5900.0,41.2801,41.2877,41.2422,41.2649,5900.0
2010-02-09 13:15:00,54.38,54.38,54.32,54.32,5000.0,41.2422,41.2422,41.1967,41.1967,5000.0
2010-02-09 13:20:00,54.32,54.38,54.29,54.38,6500.0,41.1967,41.2422,41.1739,41.2422,6500.0
2010-02-09 13:25:00,54.39,54.4,54.31,54.33,14600.0,41.2498,41.2574,41.1891,41.2043,14600.0
2010-02-09 13:30:00,54.33,54.35,54.3,54.33,11600.0,41.2043,41.2194,41.1815,41.2043,11600.0
2010-02-09 13:35:00,54.3,54.38,54.3,54.34,23600.0,41.1815,41.2422,41.1815,41.2118,23600.0
2010-02-09 13:40:00,54.35,54.39,54.28,54.36,14700.0,41.2194,41.2498,41.1663,41.227,14700.0
2010-02-09 13:45:00,54.37,54.44,54.37,54.42,14500.0,41.2346,41.2877,41.2346,41.2725,14500.0
2010-02-09 13:50:00,54.39,54.44,54.39,54.4,4400.0,41.2498,41.2877,41.2498,41.2574,4400.0
2010-02-09 13:55:00,54.39,54.42,54.37,54.37,3700.0,41.2498,41.2725,41.2346,41.2346,3700.0
2010-02-09 14:00:00,54.42,54.42,54.36,54.37,9600.0,41.2725,41.2725,41.227,41.2346,9600.0
2010-02-09 14:05:00,54.39,54.43,54.33,54.33,11300.0,41.2498,41.2801,41.2043,41.2043,11300.0
2010-02-09 14:10:00,54.35,54.38,54.32,54.34,12800.0,41.2194,41.2422,41.1967,41.2118,12800.0
2010-02-09 14:15:00,54.33,54.34,54.23,54.25,8400.0,41.2043,41.2118,41.1284,41.1436,8400.0
2010-02-09 14:20:00,54.27,54.31,54.25,54.28,6800.0,41.1588,41.1891,41.1436,41.1663,6800.0
2010-02-09 14:25:00,54.28,54.32,54.28,54.31,7800.0,41.1663,41.1967,41.1663,41.1891,7800.0
2010-02-09 14:30:00,54.31,54.42,54.31,54.38,15500.0,41.1891,41.2725,41.1891,41.2422,15500.0
2010-02-09 14:35:00,54.37,54.4,54.3,54.31,36300.0,41.2346,41.2574,41.1815,41.1891,36300.0
2010-02-09 14:40:00,54.29,54.39,54.27,54.31,19700.0,41.1739,41.2498,41.1588,41.1891,19700.0
2010-02-09 14:45:00,54.31,54.31,54.22,54.26,25400.0,41.1891,41.1891,41.1208,41.1512,25400.0
2010-02-09 14:50:00,54.27,54.27,54.17,54.23,28000.0,41.1588,41.1588,41.0829,41.1284,28000.0
2010-02-09 14:55:00,54.23,54.3,54.23,54.23,5600.0,41.1284,41.1815,41.1284,41.1284,5600.0
2010-02-09 15:00:00,54.24,54.35,54.21,54.33,33600.0,41.136,41.2194,41.1133,41.2043,33600.0
2010-02-09 15:05:00,54.34,54.37,54.31,54.35,5800.0,41.2118,41.2346,41.1891,41.2194,5800.0
2010-02-09 15:10:00,54.31,54.37,54.3,54.35,16700.0,41.1891,41.2346,41.1815,41.2194,16700.0
2010-02-09 15:15:00,54.35,54.36,54.31,54.35,10300.0,41.2194,41.227,41.1891,41.2194,10300.0
2010-02-09 15:20:00,54.37,54.44,54.37,54.41,17000.0,41.2346,41.2877,41.2346,41.2649,17000.0
2010-02-09 15:25:00,54.42,54.46,54.38,54.4,103900.0,41.2725,41.3029,41.2422,41.2574,103900.0
2010-02-09 15:30:00,54.42,54.45,54.37,54.45,20000.0,41.2725,41.2953,41.2346,41.2953,20000.0
2010-02-09 15:35:00,54.44,54.44,54.38,54.39,11600.0,41.2877,41.2877,41.2422,41.2498,11600.0
2010-02-09 15:40:00,54.39,54.39,54.32,54.32,18400.0,41.2498,41.2498,41.1967,41.1967,18400.0
2010-02-09 15:45:00,54.31,54.34,54.28,54.32,66900.0,41.1891,41.2118,41.1663,41.1967,66900.0
2010-02-09 15:50:00,54.33,54.33,54.14,54.18,124000.0,41.2043,41.2043,41.0602,41.0905,124000.0
2010-02-09 15:55:00,54.18,54.27,54.16,54.26,71200.0,41.0905,41.1588,41.0753,41.1512,71200.0
2010-02-09 16:00:00,54.27,54.27,54.23,54.23,1000.0,41.1588,41.1588,41.1284,41.1284,1000.0
2010-02-09 16:05:00,54.23,54.23,54.23,54.23,0.0,41.1284,41.1284,41.1284,41.1284,0.0
2010-02-09 16:10:00,54.23,54.23,54.23,54.23,0.0,41.1284,41.1284,41.1284,41.1284,0.0
2010-02-10 09:30:00,54.2,54.29,54.09,54.27,56300.0,41.1057,41.1739,41.0222,41.1588,56300.0
2010-02-10 09:35:00,54.3,54.37,54.18,54.18,26600.0,41.1815,41.2346,41.0905,41.0905,26600.0
2010-02-10 09:40:00,54.2,54.2,54.07,54.14,19800.0,41.1057,41.1057,41.0071,41.0602,19800.0
2010-02-10 09:45:00,54.15,54.24,54.13,54.23,10000.0,41.0678,41.136,41.0526,41.1284,10000.0
2010-02-10 09:50:00,54.24,54.24,54.14,54.14,3600.0,41.136,41.136,41.0602,41.0602,3600.0
2010-02-10 09:55:00,54.18,54.25,54.16,54.17,28600.0,41.0905,41.1436,41.0753,41.0829,28600.0
2010-02-10 10:00:00,54.18,54.18,53.99,54.09,46900.0,41.0905,41.0905,40.9464,41.0222,46900.0
2010-02-10 10:05:00,54.07,54.07,53.84,53.87,11400.0,41.0071,41.0071,40.8326,40.8554,11400.0
2010-02-10 10:10:00,53.88,53.88,53.79,53.84,15600.0,40.863,40.863,40.7947,40.8326,15600.0
2010-02-10 10:15:00,53.8,53.81,53.72,53.8,18000.0,40.8023,40.8099,40.7416,40.8023,18000.0
2010-02-10 10:20:00,53.83,53.88,53.76,53.83,13300.0,40.8251,40.863,40.772,40.8251,13300.0
2010-02-10 10:25:00,53.82,53.82,53.7,53.78,10700.0,40.8175,40.8175,40.7265,40.7871,10700.0
2010-02-10 10:30:00,53.77,53.8,53.7,53.8,18800.0,40.7796,40.8023,40.7265,40.8023,18800.0
2010-02-10 10:35:00,53.81,53.85,53.79,53.82,17100.0,40.8099,40.8402,40.7947,40.8175,17100.0
2010-02-10 10:40:00,53.84,53.93,53.84,53.89,17700.0,40.8326,40.9009,40.8326,40.8706,17700.0
2010-02-10 10:45:00,53.86,53.91,53.84,53.84,4600.0,40.8478,40.8857,40.8326,40.8326,4600.0
2010-02-10 10:50:00,53.88,53.93,53.88,53.88,17800.0,40.863,40.9009,40.863,40.863,17800.0
2010-02-10 10:55:00,53.89,53.98,53.88,53.93,23800.0,40.8706,40.9388,40.863,40.9009,23800.0
2010-02-10 11:00:00,53.93,53.93,53.84,53.84,9300.0,40.9009,40.9009,40.8326,40.8326,9300.0
2010-02-10 11:05:00,53.85,53.99,53.85,53.99,28900.0,40.8402,40.9464,40.8402,40.9464,28900.0
2010-02-10 11:10:00,54.01,54.01,53.92,53.92,11100.0,40.9616,40.9616,40.8933,40.8933,11100.0
2010-02-10 11:15:00,53.93,53.95,53.86,53.86,11300.0,40.9009,40.9161,40.8478,40.8478,11300.0
2010-02-10 11:20:00,53.88,53.96,53.88,53.96,5200.0,40.863,40.9237,40.863,40.9237,5200.0
2010-02-10 11:25:00,53.99,54.06,53.99,54.06,40300.0,40.9464,40.9995,40.9464,40.9995,40300.0
2010-02-10 11:30:00,54.06,54.12,54.05,54.08,18100.0,40.9995,41.045,40.9919,41.0147,18100.0
2010-02-10 11:35:00,54.1,54.1,54.05,54.06,16800.0,41.0298,41.0298,40.9919,40.9995,16800.0
2010-02-10 11:40:00,54.08,54.11,54.03,54.03,11000.0,41.0147,41.0374,40.9767,40.9767,11000.0
2010-02-10 11:45:00,54.01,54.05,54.0,54.05,5700.0,40.9616,40.9919,40.954,40.9919,5700.0
2010-02-10 11:50:00,54.07,54.07,54.02,54.02,5600.0,41.0071,41.0071,40.9692,40.9692,5600.0
2010-02-10 11:55:00,54.04,54.08,53.96,54.0,6900.0,40.9843,41.0147,40.9237,40.954,6900.0
2010-02-10 12:00:00,53.95,54.07,53.95,54.05,7800.0,40.9161,41.0071,40.9161,40.9919,7800.0
2010-02-10 12:05:00,54.08,54.1,54.03,54.09,16600.0,41.0147,41.0298,40.9767,41.0222,16600.0
2010-02-10 12:10:00,54.1,54.12,54.06,54.06,17800.0,41.0298,41.045,40.9995,40.9995,17800.0
2010-02-10 12:15:00,54.07,54.09,54.04,54.08,13600.0,41.0071,41.0222,40.9843,41.0147,13600.0
2010-02-10 12:20:00,54.09,54.24,54.08,54.24,34200.0,41.0222,41.136,41.0147,41.136,34200.0
2010-02-10 12:25:00,54.25,54.27,54.21,54.25,9600.0,41.1436,41.1588,41.1133,41.1436,9600.0
2010-02-10 12:30:00,54.28,54.34,54.23,54.23,11700.0,41.1663,41.2118,41.1284,41.1284,11700.0
2010-02-10 12:35:00,54.24,54.25,54.2,54.24,7800.0,41.136,41.1436,41.1057,41.136,7800.0
2010-02-10 12:40:00,54.25,54.28,54.23,54.24,2900.0,41.1436,41.1663,41.1284,41.136,2900.0
2010-02-10 12:45:00,54.25,54.26,54.23,54.25,1100.0,41.1436,41.1512,41.1284,41.1436,1100.0
2010-02-10 12:50:00,54.24,54.25,54.23,54.24,2700.0,41.136,41.1436,41.1284,41.136,2700.0
2010-02-10 12:55:00,54.25,54.27,54.24,54.25,1400.0,41.1436,41.1588,41.136,41.1436,1400.0
2010-02-10 13:00:00,54.24,54.3,54.24,54.25,4500.0,41.136,41.1815,41.136,41.1436,4500.0
2010-02-10 13:05:00,54.25,54.3,54.24,54.28,8200.0,41.1436,41.1815,41.136,41.1663,8200.0
2010-02-10 13:10:00,54.29,54.37,54.27,54.29,20100.0,41.1739,41.2346,41.1588,41.1739,20100.0
2010-02-10 13:15:00,54.26,54.34,54.26,54.34,6300.0,41.1512,41.2118,41.1512,41.2118,6300.0
2010-02-10 13:20:00,54.34,54.37,54.33,54.36,5000.0,41.2118,41.2346,41.2043,41.227,5000.0
2010-02-10 13:25:00,54.38,54.46,54.37,54.45,35400.0,41.2422,41.3029,41.2346,41.2953,35400.0
2010-02-10 13:30:00,54.45,54.45,54.36,54.39,12300.0,41.2953,41.2953,41.227,41.2498,12300.0
2010-02-10 13:35:00,54.4,54.42,54.36,54.36,21600.0,41.2574,41.2725,41.227,41.227,21600.0
2010-02-10 13:40:00,54.36,54.36,54.3,54.36,8700.0,41.227,41.227,41.1815,41.227,8700.0
2010-02-10 13:45:00,54.32,54.35,54.3,54.33,8000.0,41.1967,41.2194,41.1815,41.2043,8000.0
2010-02-10 13:50:00,54.33,54.36,54.33,54.34,2100.0,41.2043,41.227,41.2043,41.2118,2100.0
2010-02-10 13:55:00,54.31,54.31,54.28,54.31,3000.0,41.1891,41.1891,41.1663,41.1891,3000.0
2010-02-10 14:00:00,54.35,54.37,54.32,54.35,10600.0,41.2194,41.2346,41.1967,41.2194,10600.0
2010-02-10 14:05:00,54.35,54.39,54.35,54.36,5200.0,41.2194,41.2498,41.2194,41.227,5200.0
2010-02-10 14:10:00,54.33,54.33,54.28,54.29,3900.0,41.2043,41.2043,41.1663,41.1739,3900.0
2010-02-10 14:15:00,54.28,54.35,54.27,54.35,9000.0,41.1663,41.2194,41.1588,41.2194,9000.0
2010-02-10 14:20:00,54.33,54.33,54.25,54.3,5600.0,41.2043,41.2043,41.1436,41.1815,5600.0
2010-02-10 14:25:00,54.33,54.33,54.29,54.3,5700.0,41.2043,41.2043,41.1739,41.1815,5700.0
2010-02-10 14:30:00,54.28,54.28,54.21,54.26,5200.0,41.1663,41.1663,41.1133,41.1512,5200.0
2010-02-10 14:35:00,54.24,54.24,54.18,54.24,12200.0,41.136,41.136,41.0905,41.136,12200.0
2010-02-10 14:40:00,54.24,54.25,54.21,54.22,51100.0,41.136,41.1436,41.1133,41.1208,51100.0
2010-02-10 14:45:00,54.21,54.22,54.19,54.19,12100.0,41.1133,41.1208,41.0981,41.0981,12100.0
2010-02-10 14:50:00,54.19,54.25,54.16,54.2,6200.0,41.0981,41.1436,41.0753,41.1057,6200.0
2010-02-10 14:55:00,54.19,54.24,54.18,54.2,26800.0,41.0981,41.136,41.0905,41.1057,26800.0
2010-02-10 15:00:00,54.22,54.29,54.22,54.29,11100.0,41.1208,41.1739,41.1208,41.1739,11100.0
2010-02-10 15:05:00,54.3,54.3,54.22,54.27,13600.0,41.1815,41.1815,41.1208,41.1588,13600.0
2010-02-10 15:10:00,54.27,54.31,54.27,54.27,45800.0,41.1588,41.1891,41.1588,41.1588,45800.0
2010-02-10 15:15:00,54.24,54.26,54.2,54.22,14200.0,41.136,41.1512,41.1057,41.1208,14200.0
2010-02-10 15:20:00,54.24,54.26,54.23,54.25,2200.0,41.136,41.1512,41.1284,41.1436,2200.0
2010-02-10 15:25:00,54.24,54.31,54.24,54.29,23000.0,41.136,41.1891,41.136,41.1739,23000.0
2010-02-10 15:30:00,54.28,54.28,54.11,54.13,23900.0,41.1663,41.1663,41.0374,41.0526,23900.0
2010-02-10 15:35:00,54.12,54.15,54.07,54.11,25500.0,41.045,41.0678,41.0071,41.0374,25500.0
2010-02-10 15:40:00,54.09,54.17,54.07,54.11,23900.0,41.0222,41.0829,41.0071,41.0374,23900.0
2010-02-10 15:45:00,54.12,54.18,54.11,54.12,19800.0,41.045,41.0905,41.0374,41.045,19800.0
2010-02-10 15:50:00,54.15,54.17,54.1,54.13,15500.0,41.0678,41.0829,41.0298,41.0526,15500.0
2010-02-10 15:55:00,54.13,54.19,54.12,54.17,25700.0,41.0526,41.0981,41.045,41.0829,25700.0
2010-02-11 09:30:00,54.07,54.14,53.93,53.99,44700.0,41.0071,41.0602,40.9009,40.9464,44700.0
2010-02-11 09:35:00,53.96,54.11,53.9,54.04,43600.0,40.9237,41.0374,40.8781,40.9843,43600.0
2010-02-11 09:40:00,54.01,54.02,53.87,53.87,18600.0,40.9616,40.9692,40.8554,40.8554,18600.0
2010-02-11 09:45:00,53.86,53.89,53.76,53.89,27500.0,40.8478,40.8706,40.772,40.8706,27500.0
2010-02-11 09:50:00,53.94,54.0,53.91,53.93,16900.0,40.9085,40.954,40.8857,40.9009,16900.0
2010-02-11 09:55:00,53.92,54.07,53.92,54.04,16200.0,40.8933,41.0071,40.8933,40.9843,16200.0
2010-02-11 10:00:00,53.98,54.0,53.9,53.98,30600.0,40.9388,40.954,40.8781,40.9388,30600.0
2010-02-11 10:05:00,53.97,54.09,53.97,54.06,4200.0,40.9312,41.0222,40.9312,40.9995,4200.0
2010-02-11 10:10:00,54.06,54.24,54.06,54.11,21000.0,40.9995,41.136,40.9995,41.0374,21000.0
2010-02-11 10:15:00,54.12,54.19,54.12,54.12,4400.0,41.045,41.0981,41.045,41.045,4400.0
2010-02-11 10:20:00,54.14,54.15,54.05,54.15,7400.0,41.0602,41.0678,40.9919,41.0678,7400.0
2010-02-11 10:25:00,54.14,54.2,54.13,54.18,49500.0,41.0602,41.1057,41.0526,41.0905,49500.0
2010-02-11 10:30:00,54.19,54.19,54.0,54.04,6600.0,41.0981,41.0981,40.954,40.9843,6600.0
2010-02-11 10:35:00,54.05,54.12,54.02,54.1,8800.0,40.9919,41.045,40.9692,41.0298,8800.0
2010-02-11 10:40:00,54.1,54.1,54.04,54.05,32900.0,41.0298,41.0298,40.9843,40.9919,32900.0
2010-02-11 10:45:00,54.02,54.17,54.02,54.08,25200.0,40.9692,41.0829,40.9692,41.0147,25200.0
2010-02-11 10:50:00,54.05,54.05,53.96,53.99,33700.0,40.9919,40.9919,40.9237,40.9464,33700.0
2010-02-11 10:55:00,54.03,54.05,53.97,54.01,9600.0,40.9767,40.9919,40.9312,40.9616,9600.0
2010-02-11 11:00:00,54.03,54.1,54.03,54.09,12900.0,40.9767,41.0298,40.9767,41.0222,12900.0
2010-02-11 11:05:00,54.09,54.09,54.01,54.06,7000.0,41.0222,41.0222,40.9616,40.9995,7000.0
2010-02-11 11:10:00,54.06,54.18,54.06,54.18,1300.0,40.9995,41.0905,40.9995,41.0905,1300.0
2010-02-11 11:15:00,54.17,54.21,54.16,54.17,22100.0,41.0829,41.1133,41.0753,41.0829,22100.0
2010-02-11 11:20:00,54.24,54.36,54.21,54.36,8400.0,41.136,41.227,41.1133,41.227,8400.0
2010-02-11 11:25:00,54.38,54.41,54.35,54.4,13800.0,41.2422,41.2649,41.2194,41.2574,13800.0
2010-02-11 11:30:00,54.44,54.45,54.38,54.38,16600.0,41.2877,41.2953,41.2422,41.2422,16600.0
2010-02-11 11:35:00,54.36,54.42,54.36,54.4,21800.0,41.227,41.2725,41.227,41.2574,21800.0
2010-02-11 11:40:00,54.4,54.57,54.36,54.56,51100.0,41.2574,41.3863,41.227,41.3787,51100.0
2010-02-11 11:45:00,54.57,54.66,54.56,54.63,51000.0,41.3863,41.4545,41.3787,41.4318,51000.0
2010-02-11 11:50:00,54.63,54.68,54.63,54.67,28300.0,41.4318,41.4697,41.4318,41.4621,28300.0
2010-02-11 11:55:00,54.66,54.67,54.58,54.58,14800.0,41.4545,41.4621,41.3939,41.3939,14800.0
2010-02-11 12:00:00,54.6,54.62,54.58,54.62,4400.0,41.409,41.4242,41.3939,41.4242,4400.0
2010-02-11 12:05:00,54.65,54.66,54.6,54.66,15800.0,41.447,41.4545,41.409,41.4545,15800.0
2010-02-11 12:10:00,54.68,54.68,54.63,54.64,8400.0,41.4697,41.4697,41.4318,41.4394,8400.0
2010-02-11 12:15:00,54.66,54.72,54.63,54.66,8800.0,41.4545,41.5,41.4318,41.4545,8800.0
2010-02-11 12:20:00,54.64,54.64,54.58,54.6,26300.0,41.4394,41.4394,41.3939,41.409,26300.0
2010-02-11 12:25:00,54.58,54.61,54.58,54.61,11600.0,41.3939,41.4166,41.3939,41.4166,11600.0
2010-02-11 12:30:00,54.61,54.61,54.58,54.59,13000.0,41.4166,41.4166,41.3939,41.4014,13000.0
2010-02-11 12:35:00,54.58,54.6,54.58,54.59,13300.0,41.3939,41.409,41.3939,41.4014,13300.0
2010-02-11 12:40:00,54.6,54.63,54.6,54.62,6800.0,41.409,41.4318,41.409,41.4242,6800.0
2010-02-11 12:45:00,54.63,54.64,54.6,54.61,67300.0,41.4318,41.4394,41.409,41.4166,67300.0
2010-02-11 12:50:00,54.61,54.63,54.6,54.62,3800.0,41.4166,41.4318,41.409,41.4242,3800.0
2010-02-11 12:55:00,54.62,54.66,54.6,54.62,15700.0,41.4242,41.4545,41.409,41.4242,15700.0
2010-02-11 13:00:00,54.62,54.62,54.58,54.58,5100.0,41.4242,41.4242,41.3939,41.3939,5100.0
2010-02-11 13:05:00,54.59,54.62,54.58,54.62,2900.0,41.4014,41.4242,41.3939,41.4242,2900.0
2010-02-11 13:10:00,54.62,54.66,54.62,54.64,7600.0,41.4242,41.4545,41.4242,41.4394,7600.0
2010-02-11 13:15:00,54.64,54.66,54.63,54.66,7900.0,41.4394,41.4545,41.4318,41.4545,7900.0
2010-02-11 13:20:00,54.67,54.73,54.67,54.73,3900.0,41.4621,41.5076,41.4621,41.5076,3900.0
2010-02-11 13:25:00,54.74,54.8,54.74,54.75,8400.0,41.5152,41.5607,41.5152,41.5228,8400.0
2010-02-11 13:30:00,54.75,54.83,54.75,54.83,9700.0,41.5228,41.5835,41.5228,41.5835,9700.0
2010-02-11 13:35:00,54.82,54.82,54.76,54.77,41900.0,41.5759,41.5759,41.5304,41.538,41900.0
2010-02-11 13:40:00,54.74,54.76,54.73,54.74,16800.0,41.5152,41.5304,41.5076,41.5152,16800.0
2010-02-11 13:45:00,54.73,54.74,54.63,54.63,4900.0,41.5076,41.5152,41.4318,41.4318,4900.0
2010-02-11 13:50:00,54.67,54.69,54.65,54.69,9700.0,41.4621,41.4773,41.447,41.4773,9700.0
2010-02-11 13:55:00,54.67,54.73,54.67,54.72,4600.0,41.4621,41.5076,41.4621,41.5,4600.0
2010-02-11 14:00:00,54.72,54.76,54.68,54.75,9600.0,41.5,41.5304,41.4697,41.5228,9600.0
2010-02-11 14:05:00,54.75,54.8,54.72,54.79,15300.0,41.5228,41.5607,41.5,41.5531,15300.0
2010-02-11 14:10:00,54.78,54.78,54.7,54.74,12500.0,41.5455,41.5455,41.4849,41.5152,12500.0
2010-02-11 14:15:00,54.73,54.78,54.73,54.78,2900.0,41.5076,41.5455,41.5076,41.5455,2900.0
2010-02-11 14:20:00,54.78,54.78,54.73,54.75,8500.0,41.5455,41.5455,41.5076,41.5228,8500.0
2010-02-11 14:25:00,54.76,54.84,54.76,54.84,8800.0,41.5304,41.5911,41.5304,41.5911,8800.0
2010-02-11 14:30:00,54.83,54.83,54.75,54.75,16500.0,41.5835,41.5835,41.5228,41.5228,16500.0
2010-02-11 14:35:00,54.77,54.77,54.73,54.76,4000.0,41.538,41.538,41.5076,41.5304,4000.0
2010-02-11 14:40:00,54.77,54.77,54.75,54.75,15700.0,41.538,41.538,41.5228,41.5228,15700.0
2010-02-11 14:45:00,54.77,54.79,54.75,54.75,25700.0,41.538,41.5531,41.5228,41.5228,25700.0
2010-02-11 14:50:00,54.75,54.79,54.69,54.69,11600.0,41.5228,41.5531,41.4773,41.4773,11600.0
2010-02-11 14:55:00,54.69,54.72,54.69,54.72,500.0,41.4773,41.5,41.4773,41.5,500.0
2010-02-11 15:00:00,54.76,54.76,54.71,54.72,9600.0,41.5304,41.5304,41.4925,41.5,9600.0
2010-02-11 15:05:00,54.74,54.77,54.74,54.77,3900.0,41.5152,41.538,41.5152,41.538,3900.0
2010-02-11 15:10:00,54.77,54.81,54.75,54.79,12100.0,41.538,41.5683,41.5228,41.5531,12100.0
2010-02-11 15:15:00,54.78,54.8,54.76,54.76,4400.0,41.5455,41.5607,41.5304,41.5304,4400.0
2010-02-11 15:20:00,54.76,54.78,54.74,54.75,8300.0,41.5304,41.5455,41.5152,41.5228,8300.0
2010-02-11 15:25:00,54.71,54.73,54.7,54.71,5900.0,41.4925,41.5076,41.4849,41.4925,5900.0
2010-02-11 15:30:00,54.67,54.76,54.66,54.75,7600.0,41.4621,41.5304,41.4545,41.5228,7600.0
2010-02-11 15:35:00,54.75,54.76,54.69,54.69,17400.0,41.5228,41.5304,41.4773,41.4773,17400.0
2010-02-11 15:40:00,54.7,54.75,54.7,54.75,9200.0,41.4849,41.5228,41.4849,41.5228,9200.0
2010-02-11 15:45:00,54.73,54.74,54.65,54.67,40300.0,41.5076,41.5152,41.447,41.4621,40300.0
2010-02-11 15:50:00,54.7,54.78,54.7,54.78,14500.0,41.4849,41.5455,41.4849,41.5455,14500.0
2010-02-11 15:55:00,54.78,54.8,54.76,54.77,39900.0,41.5455,41.5607,41.5304,41.538,39900.0
2010-02-12 09:30:00,54.2,54.22,54.11,54.17,110500.0,41.1057,41.1208,41.0374,41.0829,110500.0
2010-02-12 09:35:00,54.17,54.18,54.04,54.04,67000.0,41.0829,41.0905,40.9843,40.9843,67000.0
2010-02-12 09:40:00,54.03,54.14,54.0,54.1,116500.0,40.9767,41.0602,40.954,41.0298,116500.0
2010-02-12 09:45:00,54.09,54.13,54.02,54.12,38800.0,41.0222,41.0526,40.9692,41.045,38800.0
2010-02-12 09:50:00,54.12,54.13,54.05,54.07,16900.0,41.045,41.0526,40.9919,41.0071,16900.0
2010-02-12 09:55:00,54.08,54.23,54.03,54.19,32400.0,41.0147,41.1284,40.9767,41.0981,32400.0
2010-02-12 10:00:00,54.17,54.19,54.02,54.05,21100.0,41.0829,41.0981,40.9692,40.9919,21100.0
2010-02-12 10:05:00,54.1,54.25,54.09,54.25,11000.0,41.0298,41.1436,41.0222,41.1436,11000.0
2010-02-12 10:10:00,54.26,54.29,54.18,54.21,36900.0,41.1512,41.1739,41.0905,41.1133,36900.0
2010-02-12 10:15:00,54.23,54.35,54.2,54.23,22600.0,41.1284,41.2194,41.1057,41.1284,22600.0
2010-02-12 10:20:00,54.21,54.26,54.21,54.23,11600.0,41.1133,41.1512,41.1133,41.1284,11600.0
2010-02-12 10:25:00,54.23,54.31,54.2,54.27,24200.0,41.1284,41.1891,41.1057,41.1588,24200.0
2010-02-12 10:30:00,54.3,54.36,54.24,54.27,16000.0,41.1815,41.227,41.136,41.1588,16000.0
2010-02-12 10:35:00,54.28,54.3,54.12,54.14,24200.0,41.1663,41.1815,41.045,41.0602,24200.0
2010-02-12 10:40:00,54.15,54.22,54.15,54.18,19900.0,41.0678,41.1208,41.0678,41.0905,19900.0
2010-02-12 10:45:00,54.16,54.24,54.15,54.21,30900.0,41.0753,41.136,41.0678,41.1133,30900.0
2010-02-12 10:50:00,54.2,54.29,54.19,54.21,11200.0,41.1057,41.1739,41.0981,41.1133,11200.0
2010-02-12 10:55:00,54.18,54.27,54.18,54.23,13500.0,41.0905,41.1588,41.0905,41.1284,13500.0
2010-02-12 11:00:00,54.21,54.21,54.15,54.19,32600.0,41.1133,41.1133,41.0678,41.0981,32600.0
2010-02-12 11:05:00,54.2,54.25,54.2,54.24,7600.0,41.1057,41.1436,41.1057,41.136,7600.0
2010-02-12 11:10:00,54.24,54.26,54.2,54.26,9400.0,41.136,41.1512,41.1057,41.1512,9400.0
2010-02-12 11:15:00,54.31,54.31,54.27,54.28,3900.0,41.1891,41.1891,41.1588,41.1663,3900.0
2010-02-12 11:20:00,54.29,54.4,54.29,54.39,8600.0,41.1739,41.2574,41.1739,41.2498,8600.0
2010-02-12 11:25:00,54.37,54.37,54.31,54.32,18100.0,41.2346,41.2346,41.1891,41.1967,18100.0
2010-02-12 11:30:00,54.33,54.35,54.27,54.28,10500.0,41.2043,41.2194,41.1588,41.1663,10500.0
2010-02-12 11:35:00,54.29,54.32,54.27,54.31,6600.0,41.1739,41.1967,41.1588,41.1891,6600.0
2010-02-12 11:40:00,54.31,54.37,54.31,54.35,4500.0,41.1891,41.2346,41.1891,41.2194,4500.0
2010-02-12 11:45:00,54.35,54.38,54.34,54.36,10700.0,41.2194,41.2422,41.2118,41.227,10700.0
2010-02-12 11:50:00,54.35,54.35,54.28,54.33,9000.0,41.2194,41.2194,41.1663,41.2043,9000.0
2010-02-12 11:55:00,54.33,54.35,54.32,54.33,2900.0,41.2043,41.2194,41.1967,41.2043,2900.0
2010-02-12 12:00:00,54.35,54.47,54.35,54.47,10900.0,41.2194,41.3104,41.2194,41.3104,10900.0
2010-02-12 12:05:00,54.48,54.49,54.46,54.46,7600.0,41.318,41.3256,41.3029,41.3029,7600.0
2010-02-12 12:10:00,54.49,54.56,54.48,54.55,27800.0,41.3256,41.3787,41.318,41.3711,27800.0
2010-02-12 12:15:00,54.56,54.72,54.56,54.69,118900.0,41.3787,41.5,41.3787,41.4773,118900.0
2010-02-12 12:20:00,54.68,54.76,54.68,54.71,40100.0,41.4697,41.5304,41.4697,41.4925,40100.0
2010-02-12 12:25:00,54.7,54.7,54.64,54.67,15200.0,41.4849,41.4849,41.4394,41.4621,15200.0
2010-02-12 12:30:00,54.67,54.69,54.62,54.66,30000.0,41.4621,41.4773,41.4242,41.4545,30000.0
2010-02-12 12:35:00,54.67,54.67,54.62,54.63,7800.0,41.4621,41.4621,41.4242,41.4318,7800.0
2010-02-12 12:40:00,54.64,54.64,54.59,54.64,9500.0,41.4394,41.4394,41.4014,41.4394,9500.0
2010-02-12 12:45:00,54.63,54.69,54.63,54.65,14500.0,41.4318,41.4773,41.4318,41.447,14500.0
2010-02-12 12:50:00,54.64,54.65,54.6,54.62,8500.0,41.4394,41.447,41.409,41.4242,8500.0
2010-02-12 12:55:00,54.63,54.64,54.57,54.63,21500.0,41.4318,41.4394,41.3863,41.4318,21500.0
2010-02-12 13:00:00,54.63,54.63,54.55,54.55,29600.0,41.4318,41.4318,41.3711,41.3711,29600.0
2010-02-12 13:05:00,54.57,54.59,54.56,54.57,7100.0,41.3863,41.4014,41.3787,41.3863,7100.0
2010-02-12 13:10:00,54.57,54.57,54.5,54.5,7500.0,41.3863,41.3863,41.3332,41.3332,7500.0
2010-02-12 13:15:00,54.49,54.49,54.36,54.41,65400.0,41.3256,41.3256,41.227,41.2649,65400.0
2010-02-12 13:20:00,54.39,54.41,54.29,54.38,77000.0,41.2498,41.2649,41.1739,41.2422,77000.0
2010-02-12 13:25:00,54.38,54.42,54.38,54.39,44300.0,41.2422,41.2725,41.2422,41.2498,44300.0
2010-02-12 13:30:00,54.37,54.37,54.29,54.36,23300.0,41.2346,41.2346,41.1739,41.227,23300.0
2010-02-12 13:35:00,54.37,54.37,54.34,54.34,6500.0,41.2346,41.2346,41.2118,41.2118,6500.0
2010-02-12 13:40:00,54.35,54.49,54.35,54.46,12500.0,41.2194,41.3256,41.2194,41.3029,12500.0
2010-02-12 13:45:00,54.46,54.46,54.42,54.46,10700.0,41.3029,41.3029,41.2725,41.3029,10700.0
2010-02-12 13:50:00,54.46,54.49,54.42,54.45,13500.0,41.3029,41.3256,41.2725,41.2953,13500.0
2010-02-12 13:55:00,54.45,54.45,54.42,54.45,3600.0,41.2953,41.2953,41.2725,41.2953,3600.0
2010-02-12 14:00:00,54.42,54.49,54.42,54.46,2500.0,41.2725,41.3256,41.2725,41.3029,2500.0
2010-02-12 14:05:00,54.47,54.53,54.45,54.52,23600.0,41.3104,41.3559,41.2953,41.3484,23600.0
2010-02-12 14:10:00,54.52,54.66,54.52,54.62,24200.0,41.3484,41.4545,41.3484,41.4242,24200.0
2010-02-12 14:15:00,54.64,54.69,54.64,54.68,26000.0,41.4394,41.4773,41.4394,41.4697,26000.0
2010-02-12 14:20:00,54.71,54.81,54.7,54.74,87100.0,41.4925,41.5683,41.4849,41.5152,87100.0
2010-02-12 14:25:00,54.73,54.77,54.7,54.75,46100.0,41.5076,41.538,41.4849,41.5228,46100.0
2010-02-12 14:30:00,54.73,54.76,54.7,54.76,6200.0,41.5076,41.5304,41.4849,41.5304,6200.0
2010-02-12 14:35:00,54.76,54.76,54.66,54.69,31700.0,41.5304,41.5304,41.4545,41.4773,31700.0
2010-02-12 14:40:00,54.65,54.66,54.62,54.64,22300.0,41.447,41.4545,41.4242,41.4394,22300.0
2010-02-12 14:45:00,54.65,54.68,54.62,54.67,13800.0,41.447,41.4697,41.4242,41.4621,13800.0
2010-02-12 14:50:00,54.67,54.73,54.67,54.7,12100.0,41.4621,41.5076,41.4621,41.4849,12100.0
2010-02-12 14:55:00,54.7,54.7,54.58,54.6,8800.0,41.4849,41.4849,41.3939,41.409,8800.0
2010-02-12 15:00:00,54.56,54.56,54.45,54.51,66000.0,41.3787,41.3787,41.2953,41.3408,66000.0
2010-02-12 15:05:00,54.47,54.6,54.47,54.59,39100.0,41.3104,41.409,41.3104,41.4014,39100.0
2010-02-12 15:10:00,54.54,54.56,54.48,54.51,12000.0,41.3635,41.3787,41.318,41.3408,12000.0
2010-02-12 15:15:00,54.54,54.56,54.49,54.51,41700.0,41.3635,41.3787,41.3256,41.3408,41700.0
2010-02-12 15:20:00,54.51,54.57,54.49,54.56,109600.0,41.3408,41.3863,41.3256,41.3787,109600.0
2010-02-12 15:25:00,54.56,54.58,54.52,54.53,54200.0,41.3787,41.3939,41.3484,41.3559,54200.0
2010-02-12 15:30:00,54.53,54.53,54.44,54.5,7300.0,41.3559,41.3559,41.2877,41.3332,7300.0
2010-02-12 15:35:00,54.52,54.55,54.5,54.55,14300.0,41.3484,41.3711,41.3332,41.3711,14300.0
2010-02-12 15:40:00,54.54,54.74,54.53,54.65,21100.0,41.3635,41.5152,41.3559,41.447,21100.0
2010-02-12 15:45:00,54.64,54.72,54.64,54.71,9600.0,41.4394,41.5,41.4394,41.4925,9600.0
2010-02-12 15:50:00,54.71,54.78,54.65,54.75,65100.0,41.4925,41.5455,41.447,41.5228,65100.0
2010-02-12 15:55:00,54.76,54.81,54.67,54.81,31800.0,41.5304,41.5683,41.4621,41.5683,31800.0
2010-02-16 09:30:00,55.24,55.3,55.16,55.23,55700.0,41.8944,41.9399,41.8337,41.8868,55700.0
2010-02-16 09:35:00,55.23,55.24,55.17,55.24,18200.0,41.8868,41.8944,41.8413,41.8944,18200.0
2010-02-16 09:40:00,55.22,55.23,55.12,55.14,12100.0,41.8792,41.8868,41.8034,41.8186,12100.0
2010-02-16 09:45:00,55.1,55.12,55.05,55.09,28600.0,41.7882,41.8034,41.7503,41.7807,28600.0
2010-02-16 09:50:00,55.1,55.16,55.1,55.15,15000.0,41.7882,41.8337,41.7882,41.8262,15000.0
2010-02-16 09:55:00,55.15,55.17,55.11,55.15,49300.0,41.8262,41.8413,41.7958,41.8262,49300.0
2010-02-16 10:00:00,55.16,55.2,55.12,55.14,15900.0,41.8337,41.8641,41.8034,41.8186,15900.0
2010-02-16 10:05:00,55.14,55.14,55.06,55.06,5100.0,41.8186,41.8186,41.7579,41.7579,5100.0
2010-02-16 10:10:00,55.05,55.15,55.04,55.12,22900.0,41.7503,41.8262,41.7427,41.8034,22900.0
2010-02-16 10:15:00,55.12,55.22,55.12,55.22,22000.0,41.8034,41.8792,41.8034,41.8792,22000.0
2010-02-16 10:20:00,55.21,55.21,55.16,55.16,21500.0,41.8717,41.8717,41.8337,41.8337,21500.0
2010-02-16 10:25:00,55.16,55.24,55.16,55.21,11300.0,41.8337,41.8944,41.8337,41.8717,11300.0
2010-02-16 10:30:00,55.21,55.27,55.21,55.26,21300.0,41.8717,41.9172,41.8717,41.9096,21300.0
2010-02-16 10:35:00,55.26,55.35,55.26,55.35,19000.0,41.9096,41.9778,41.9096,41.9778,19000.0
2010-02-16 10:40:00,55.36,55.41,55.35,55.39,20400.0,41.9854,42.0233,41.9778,42.0082,20400.0
2010-02-16 10:45:00,55.39,55.41,55.38,55.38,26200.0,42.0082,42.0233,42.0006,42.0006,26200.0
2010-02-16 10:50:00,55.38,55.38,55.29,55.3,6100.0,42.0006,42.0006,41.9323,41.9399,6100.0
2010-02-16 10:55:00,55.27,55.31,55.26,55.28,8400.0,41.9172,41.9475,41.9096,41.9248,8400.0
2010-02-16 11:00:00,55.3,55.31,55.28,55.31,8300.0,41.9399,41.9475,41.9248,41.9475,8300.0
2010-02-16 11:05:00,55.31,55.31,55.25,55.28,6000.0,41.9475,41.9475,41.902,41.9248,6000.0
2010-02-16 11:10:00,55.27,55.28,55.25,55.27,1800.0,41.9172,41.9248,41.902,41.9172,1800.0
2010-02-16 11:15:00,55.29,55.31,55.29,55.31,4500.0,41.9323,41.9475,41.9323,41.9475,4500.0
2010-02-16 11:20:00,55.33,55.36,55.31,55.33,8300.0,41.9627,41.9854,41.9475,41.9627,8300.0
2010-02-16 11:25:00,55.33,55.39,55.32,55.39,7500.0,41.9627,42.0082,41.9551,42.0082,7500.0
2010-02-16 11:30:00,55.38,55.45,55.38,55.4,38900.0,42.0006,42.0537,42.0006,42.0158,38900.0
2010-02-16 11:35:00,55.4,55.42,55.39,55.42,7900.0,42.0158,42.0309,42.0082,42.0309,7900.0
2010-02-16 11:40:00,55.42,55.51,55.4,55.51,18900.0,42.0309,42.0992,42.0158,42.0992,18900.0
2010-02-16 11:45:00,55.5,55.5,55.46,55.46,16400.0,42.0916,42.0916,42.0613,42.0613,16400.0
2010-02-16 11:50:00,55.47,55.47,55.44,55.47,6600.0,42.0688,42.0688,42.0461,42.0688,6600.0
2010-02-16 11:55:00,55.47,55.47,55.43,55.44,4000.0,42.0688,42.0688,42.0385,42.0461,4000.0
2010-02-16 12:00:00,55.44,55.44,55.4,55.43,6100.0,42.0461,42.0461,42.0158,42.0385,6100.0
2010-02-16 12:05:00,55.45,55.47,55.44,55.47,4700.0,42.0537,42.0688,42.0461,42.0688,4700.0
2010-02-16 12:10:00,55.47,55.47,55.44,55.46,6900.0,42.0688,42.0688,42.0461,42.0613,6900.0
2010-02-16 12:15:00,55.46,55.47,55.45,55.45,3000.0,42.0613,42.0688,42.0537,42.0537,3000.0
2010-02-16 12:20:00,55.46,55.47,55.44,55.46,7800.0,42.0613,42.0688,42.0461,42.0613,7800.0
2010-02-16 12:25:00,55.47,55.48,55.44,55.47,10100.0,42.0688,42.0764,42.0461,42.0688,10100.0
2010-02-16 12:30:00,55.47,55.47,55.41,55.41,6200.0,42.0688,42.0688,42.0233,42.0233,6200.0
2010-02-16 12:35:00,55.43,55.46,55.42,55.44,3800.0,42.0385,42.0613,42.0309,42.0461,3800.0
2010-02-16 12:40:00,55.43,55.46,55.43,55.43,2900.0,42.0385,42.0613,42.0385,42.0385,2900.0
2010-02-16 12:45:00,55.45,55.45,55.44,55.44,1900.0,42.0537,42.0537,42.0461,42.0461,1900.0
2010-02-16 12:50:00,55.45,55.47,55.44,55.46,3000.0,42.0537,42.0688,42.0461,42.0613,3000.0
2010-02-16 12:55:00,55.45,55.45,55.42,55.45,1600.0,42.0537,42.0537,42.0309,42.0537,1600.0
2010-02-16 13:00:00,55.47,55.47,55.41,55.43,3300.0,42.0688,42.0688,42.0233,42.0385,3300.0
2010-02-16 13:05:00,55.42,55.43,55.39,55.4,3900.0,42.0309,42.0385,42.0082,42.0158,3900.0
2010-02-16 13:10:00,55.4,55.46,55.4,55.45,23000.0,42.0158,42.0613,42.0158,42.0537,23000.0
2010-02-16 13:15:00,55.46,55.49,55.45,55.49,8800.0,42.0613,42.084,42.0537,42.084,8800.0
2010-02-16 13:20:00,55.48,55.49,55.48,55.48,5900.0,42.0764,42.084,42.0764,42.0764,5900.0
2010-02-16 13:25:00,55.48,55.52,55.47,55.52,27000.0,42.0764,42.1068,42.0688,42.1068,27000.0
2010-02-16 13:30:00,55.52,55.54,55.49,55.49,13400.0,42.1068,42.1219,42.084,42.084,13400.0
2010-02-16 13:35:00,55.49,55.51,55.45,55.45,8700.0,42.084,42.0992,42.0537,42.0537,8700.0
2010-02-16 13:40:00,55.48,55.48,55.45,55.45,3200.0,42.0764,42.0764,42.0537,42.0537,3200.0
2010-02-16 13:45:00,55.46,55.5,55.46,55.49,7500.0,42.0613,42.0916,42.0613,42.084,7500.0
2010-02-16 13:50:00,55.49,55.51,55.48,55.5,13900.0,42.084,42.0992,42.0764,42.0916,13900.0
2010-02-16 13:55:00,55.48,55.51,55.48,55.51,11500.0,42.0764,42.0992,42.0764,42.0992,11500.0
2010-02-16 14:00:00,55.51,55.52,55.48,55.49,11500.0,42.0992,42.1068,42.0764,42.084,11500.0
2010-02-16 14:05:00,55.49,55.49,55.45,55.46,7400.0,42.084,42.084,42.0537,42.0613,7400.0
2010-02-16 14:10:00,55.44,55.48,55.44,55.46,13500.0,42.0461,42.0764,42.0461,42.0613,13500.0
2010-02-16 14:15:00,55.46,55.46,55.44,55.45,9600.0,42.0613,42.0613,42.0461,42.0537,9600.0
2010-02-16 14:20:00,55.45,55.48,55.45,55.48,7000.0,42.0537,42.0764,42.0537,42.0764,7000.0
2010-02-16 14:25:00,55.46,55.55,55.46,55.53,22200.0,42.0613,42.1295,42.0613,42.1144,22200.0
2010-02-16 14:30:00,55.53,55.53,55.45,55.45,29700.0,42.1144,42.1144,42.0537,42.0537,29700.0
2010-02-16 14:35:00,55.47,55.48,55.45,55.46,5500.0,42.0688,42.0764,42.0537,42.0613,5500.0
2010-02-16 14:40:00,55.46,55.5,55.46,55.5,4400.0,42.0613,42.0916,42.0613,42.0916,4400.0
2010-02-16 14:45:00,55.49,55.5,55.48,55.5,9000.0,42.084,42.0916,42.0764,42.0916,9000.0
2010-02-16 14:50:00,55.51,55.57,55.49,55.54,13600.0,42.0992,42.1447,42.084,42.1219,13600.0
2010-02-16 14:55:00,55.55,55.56,55.5,55.53,21200.0,42.1295,42.1371,42.0916,42.1144,21200.0
2010-02-16 15:00:00,55.53,55.53,55.51,55.53,11900.0,42.1144,42.1144,42.0992,42.1144,11900.0
2010-02-16 15:05:00,55.52,55.55,55.52,55.54,5200.0,42.1068,42.1295,42.1068,42.1219,5200.0
2010-02-16 15:10:00,55.54,55.55,55.53,55.54,13700.0,42.1219,42.1295,42.1144,42.1219,13700.0
2010-02-16 15:15:00,55.53,55.55,55.52,55.55,5100.0,42.1144,42.1295,42.1068,42.1295,5100.0
2010-02-16 15:20:00,55.56,55.56,55.52,55.52,5500.0,42.1371,42.1371,42.1068,42.1068,5500.0
2010-02-16 15:25:00,55.55,55.6,55.55,55.59,17800.0,42.1295,42.1674,42.1295,42.1599,17800.0
2010-02-16 15:30:00,55.59,55.68,55.59,55.67,49400.0,42.1599,42.2281,42.1599,42.2205,49400.0
2010-02-16 15:35:00,55.66,55.71,55.66,55.68,36500.0,42.2129,42.2509,42.2129,42.2281,36500.0
2010-02-16 15:40:00,55.69,55.77,55.69,55.76,58300.0,42.2357,42.2964,42.2357,42.2888,58300.0
2010-02-16 15:45:00,55.76,55.76,55.72,55.74,63900.0,42.2888,42.2888,42.2585,42.2736,63900.0
2010-02-16 15:50:00,55.75,55.75,55.69,55.71,15200.0,42.2812,42.2812,42.2357,42.2509,15200.0
2010-02-16 15:55:00,55.7,55.71,55.66,55.69,14300.0,42.2433,42.2509,42.2129,42.2357,14300.0
2010-02-16 16:00:00,55.69,55.69,55.69,55.69,0.0,42.2357,42.2357,42.2357,42.2357,0.0
2010-02-16 16:05:00,55.69,55.69,55.69,55.69,0.0,42.2357,42.2357,42.2357,42.2357,0.0
2010-02-16 16:10:00,55.69,55.69,55.69,55.69,0.0,42.2357,42.2357,42.2357,42.2357,0.0
2010-02-17 09:30:00,55.99,55.99,55.93,55.95,80200.0,42.4632,42.4632,42.4177,42.4329,80200.0
2010-02-17 09:35:00,56.0,56.03,55.91,55.98,40300.0,42.4708,42.4936,42.4025,42.4556,40300.0
2010-02-17 09:40:00,55.95,55.96,55.86,55.91,26200.0,42.4329,42.4405,42.3646,42.4025,26200.0
2010-02-17 09:45:00,55.9,56.0,55.86,56.0,25200.0,42.395,42.4708,42.3646,42.4708,25200.0
2010-02-17 09:50:00,55.99,56.0,55.91,55.92,40500.0,42.4632,42.4708,42.4025,42.4101,40500.0
2010-02-17 09:55:00,55.93,55.95,55.88,55.93,51200.0,42.4177,42.4329,42.3798,42.4177,51200.0
2010-02-17 10:00:00,55.94,55.98,55.84,55.85,27600.0,42.4253,42.4556,42.3495,42.357,27600.0
2010-02-17 10:05:00,55.86,55.96,55.85,55.96,78800.0,42.3646,42.4405,42.357,42.4405,78800.0
2010-02-17 10:10:00,55.97,56.01,55.93,55.95,46200.0,42.4481,42.4784,42.4177,42.4329,46200.0
2010-02-17 10:15:00,55.95,56.0,55.93,55.99,72600.0,42.4329,42.4708,42.4177,42.4632,72600.0
2010-02-17 10:20:00,55.99,56.01,55.95,55.97,57900.0,42.4632,42.4784,42.4329,42.4481,57900.0
2010-02-17 10:25:00,55.95,56.0,55.94,56.0,17700.0,42.4329,42.4708,42.4253,42.4708,17700.0
2010-02-17 10:30:00,56.01,56.08,55.99,56.07,11200.0,42.4784,42.5315,42.4632,42.5239,11200.0
2010-02-17 10:35:00,56.07,56.08,55.99,56.01,20600.0,42.5239,42.5315,42.4632,42.4784,20600.0
2010-02-17 10:40:00,55.99,56.0,55.94,55.98,36000.0,42.4632,42.4708,42.4253,42.4556,36000.0
2010-02-17 10:45:00,55.98,55.99,55.91,55.95,17800.0,42.4556,42.4632,42.4025,42.4329,17800.0
2010-02-17 10:50:00,55.95,55.98,55.93,55.94,24200.0,42.4329,42.4556,42.4177,42.4253,24200.0
2010-02-17 10:55:00,55.92,55.95,55.9,55.93,3300.0,42.4101,42.4329,42.395,42.4177,3300.0
2010-02-17 11:00:00,55.93,55.93,55.85,55.85,8900.0,42.4177,42.4177,42.357,42.357,8900.0
2010-02-17 11:05:00,55.86,55.92,55.86,55.86,25800.0,42.3646,42.4101,42.3646,42.3646,25800.0
2010-02-17 11:10:00,55.85,55.91,55.82,55.91,30500.0,42.357,42.4025,42.3343,42.4025,30500.0
2010-02-17 11:15:00,55.92,55.93,55.86,55.89,319200.0,42.4101,42.4177,42.3646,42.3874,319200.0
2010-02-17 11:20:00,55.88,55.92,55.87,55.92,8800.0,42.3798,42.4101,42.3722,42.4101,8800.0
2010-02-17 11:25:00,55.9,55.91,55.79,55.79,19400.0,42.395,42.4025,42.3115,42.3115,19400.0
2010-02-17 11:30:00,55.79,55.79,55.74,55.75,22700.0,42.3115,42.3115,42.2736,42.2812,22700.0
2010-02-17 11:35:00,55.76,55.79,55.76,55.79,13100.0,42.2888,42.3115,42.2888,42.3115,13100.0
2010-02-17 11:40:00,55.79,55.79,55.74,55.77,5400.0,42.3115,42.3115,42.2736,42.2964,5400.0
2010-02-17 11:45:00,55.77,55.85,55.77,55.83,4700.0,42.2964,42.357,42.2964,42.3419,4700.0
2010-02-17 11:50:00,55.84,55.89,55.84,55.86,25800.0,42.3495,42.3874,42.3495,42.3646,25800.0
2010-02-17 11:55:00,55.85,55.88,55.85,55.86,17000.0,42.357,42.3798,42.357,42.3646,17000.0
2010-02-17 12:00:00,55.87,55.93,55.86,55.91,7500.0,42.3722,42.4177,42.3646,42.4025,7500.0
2010-02-17 12:05:00,55.9,55.91,55.88,55.91,3900.0,42.395,42.4025,42.3798,42.4025,3900.0
2010-02-17 12:10:00,55.91,55.91,55.88,55.89,3800.0,42.4025,42.4025,42.3798,42.3874,3800.0
2010-02-17 12:15:00,55.87,55.96,55.87,55.96,12400.0,42.3722,42.4405,42.3722,42.4405,12400.0
2010-02-17 12:20:00,55.96,55.96,55.92,55.95,4900.0,42.4405,42.4405,42.4101,42.4329,4900.0
2010-02-17 12:25:00,55.94,55.95,55.93,55.95,900.0,42.4253,42.4329,42.4177,42.4329,900.0
2010-02-17 12:30:00,55.96,55.96,55.94,55.95,99400.0,42.4405,42.4405,42.4253,42.4329,99400.0
2010-02-17 12:35:00,55.95,55.95,55.91,55.91,4700.0,42.4329,42.4329,42.4025,42.4025,4700.0
2010-02-17 12:40:00,55.92,55.92,55.9,55.9,1100.0,42.4101,42.4101,42.395,42.395,1100.0
2010-02-17 12:45:00,55.89,55.91,55.88,55.91,2900.0,42.3874,42.4025,42.3798,42.4025,2900.0
2010-02-17 12:50:00,55.89,55.9,55.89,55.9,2900.0,42.3874,42.395,42.3874,42.395,2900.0
2010-02-17 12:55:00,55.91,55.95,55.91,55.95,5800.0,42.4025,42.4329,42.4025,42.4329,5800.0
2010-02-17 13:00:00,55.95,55.99,55.94,55.99,12300.0,42.4329,42.4632,42.4253,42.4632,12300.0
2010-02-17 13:05:00,55.98,55.98,55.94,55.98,17600.0,42.4556,42.4556,42.4253,42.4556,17600.0
2010-02-17 13:10:00,55.98,55.98,55.95,55.95,10400.0,42.4556,42.4556,42.4329,42.4329,10400.0
2010-02-17 13:15:00,55.95,55.99,55.95,55.98,11100.0,42.4329,42.4632,42.4329,42.4556,11100.0
2010-02-17 13:20:00,55.99,56.0,55.98,55.98,11000.0,42.4632,42.4708,42.4556,42.4556,11000.0
2010-02-17 13:25:00,55.98,55.98,55.96,55.96,5200.0,42.4556,42.4556,42.4405,42.4405,5200.0
2010-02-17 13:30:00,55.96,55.96,55.91,55.93,5600.0,42.4405,42.4405,42.4025,42.4177,5600.0
2010-02-17 13:35:00,55.93,55.95,55.92,55.93,22600.0,42.4177,42.4329,42.4101,42.4177,22600.0
2010-02-17 13:40:00,55.94,55.95,55.94,55.94,9500.0,42.4253,42.4329,42.4253,42.4253,9500.0
2010-02-17 13:45:00,55.93,55.94,55.9,55.9,6000.0,42.4177,42.4253,42.395,42.395,6000.0
2010-02-17 13:50:00,55.91,55.92,55.88,55.92,3200.0,42.4025,42.4101,42.3798,42.4101,3200.0
2010-02-17 13:55:00,55.91,55.94,55.9,55.93,3300.0,42.4025,42.4253,42.395,42.4177,3300.0
2010-02-17 14:00:00,55.92,55.92,55.82,55.87,26000.0,42.4101,42.4101,42.3343,42.3722,26000.0
2010-02-17 14:05:00,55.88,55.96,55.86,55.96,30100.0,42.3798,42.4405,42.3646,42.4405,30100.0
2010-02-17 14:10:00,55.95,55.96,55.93,55.93,8200.0,42.4329,42.4405,42.4177,42.4177,8200.0
2010-02-17 14:15:00,55.89,55.91,55.85,55.86,23100.0,42.3874,42.4025,42.357,42.3646,23100.0
2010-02-17 14:20:00,55.86,55.86,55.8,55.82,12700.0,42.3646,42.3646,42.3191,42.3343,12700.0
2010-02-17 14:25:00,55.83,55.89,55.82,55.88,6600.0,42.3419,42.3874,42.3343,42.3798,6600.0
2010-02-17 14:30:00,55.87,55.9,55.84,55.9,5900.0,42.3722,42.395,42.3495,42.395,5900.0
2010-02-17 14:35:00,55.89,55.91,55.87,55.9,14700.0,42.3874,42.4025,42.3722,42.395,14700.0
2010-02-17 14:40:00,55.91,55.95,55.91,55.92,17800.0,42.4025,42.4329,42.4025,42.4101,17800.0
2010-02-17 14:45:00,55.93,55.94,55.88,55.88,91100.0,42.4177,42.4253,42.3798,42.3798,91100.0
2010-02-17 14:50:00,55.88,55.91,55.88,55.91,7200.0,42.3798,42.4025,42.3798,42.4025,7200.0
2010-02-17 14:55:00,55.9,55.95,55.89,55.95,19900.0,42.395,42.4329,42.3874,42.4329,19900.0
2010-02-17 15:00:00,55.95,55.96,55.93,55.96,7900.0,42.4329,42.4405,42.4177,42.4405,7900.0
2010-02-17 15:05:00,55.96,55.96,55.94,55.94,5500.0,42.4405,42.4405,42.4253,42.4253,5500.0
2010-02-17 15:10:00,55.94,55.99,55.93,55.97,8200.0,42.4253,42.4632,42.4177,42.4481,8200.0
2010-02-17 15:15:00,55.98,56.01,55.96,55.98,33900.0,42.4556,42.4784,42.4405,42.4556,33900.0
2010-02-17 15:20:00,55.99,55.99,55.94,55.96,20000.0,42.4632,42.4632,42.4253,42.4405,20000.0
2010-02-17 15:25:00,55.95,55.98,55.95,55.96,12200.0,42.4329,42.4556,42.4329,42.4405,12200.0
2010-02-17 15:30:00,55.97,56.01,55.97,56.0,5100.0,42.4481,42.4784,42.4481,42.4708,5100.0
2010-02-17 15:35:00,56.01,56.04,56.0,56.0,6200.0,42.4784,42.5011,42.4708,42.4708,6200.0
2010-02-17 15:40:00,56.0,56.01,55.93,55.96,24900.0,42.4708,42.4784,42.4177,42.4405,24900.0
2010-02-17 15:45:00,55.98,55.98,55.93,55.95,7400.0,42.4556,42.4556,42.4177,42.4329,7400.0
2010-02-17 15:50:00,55.94,55.98,55.93,55.98,12300.0,42.4253,42.4556,42.4177,42.4556,12300.0
2010-02-17 15:55:00,55.98,56.01,55.97,56.01,13500.0,42.4556,42.4784,42.4481,42.4784,13500.0
2010-02-18 09:30:00,55.92,55.98,55.87,55.93,59200.0,42.4101,42.4556,42.3722,42.4177,59200.0
2010-02-18 09:35:00,55.95,56.04,55.95,55.98,12700.0,42.4329,42.5011,42.4329,42.4556,12700.0
2010-02-18 09:40:00,56.0,56.06,55.95,55.96,8100.0,42.4708,42.5163,42.4329,42.4405,8100.0
2010-02-18 09:45:00,55.99,56.02,55.99,56.01,3800.0,42.4632,42.486,42.4632,42.4784,3800.0
2010-02-18 09:50:00,56.04,56.15,56.03,56.1,28800.0,42.5011,42.5846,42.4936,42.5466,28800.0
2010-02-18 09:55:00,56.12,56.13,56.08,56.09,7500.0,42.5618,42.5694,42.5315,42.5391,7500.0
2010-02-18 10:00:00,56.12,56.18,56.02,56.11,16200.0,42.5618,42.6073,42.486,42.5542,16200.0
2010-02-18 10:05:00,56.11,56.16,56.09,56.11,37500.0,42.5542,42.5921,42.5391,42.5542,37500.0
2010-02-18 10:10:00,56.08,56.21,56.08,56.15,20900.0,42.5315,42.6301,42.5315,42.5846,20900.0
2010-02-18 10:15:00,56.16,56.18,56.09,56.11,28300.0,42.5921,42.6073,42.5391,42.5542,28300.0
2010-02-18 10:20:00,56.09,56.09,55.99,55.99,26600.0,42.5391,42.5391,42.4632,42.4632,26600.0
2010-02-18 10:25:00,56.01,56.01,55.98,56.01,24600.0,42.4784,42.4784,42.4556,42.4784,24600.0
2010-02-18 10:30:00,56.0,56.0,55.93,55.97,16900.0,42.4708,42.4708,42.4177,42.4481,16900.0
2010-02-18 10:35:00,55.97,56.04,55.97,56.03,14900.0,42.4481,42.5011,42.4481,42.4936,14900.0
2010-02-18 10:40:00,56.03,56.06,56.02,56.05,4000.0,42.4936,42.5163,42.486,42.5087,4000.0
2010-02-18 10:45:00,56.05,56.09,56.04,56.05,26700.0,42.5087,42.5391,42.5011,42.5087,26700.0
2010-02-18 10:50:00,56.04,56.09,56.04,56.06,7800.0,42.5011,42.5391,42.5011,42.5163,7800.0
2010-02-18 10:55:00,56.08,56.13,56.07,56.08,9200.0,42.5315,42.5694,42.5239,42.5315,9200.0
2010-02-18 11:00:00,56.09,56.11,56.07,56.08,6700.0,42.5391,42.5542,42.5239,42.5315,6700.0
2010-02-18 11:05:00,56.1,56.11,56.08,56.08,3400.0,42.5466,42.5542,42.5315,42.5315,3400.0
2010-02-18 11:10:00,56.09,56.14,56.08,56.09,6600.0,42.5391,42.577,42.5315,42.5391,6600.0
2010-02-18 11:15:00,56.1,56.1,56.06,56.07,7900.0,42.5466,42.5466,42.5163,42.5239,7900.0
2010-02-18 11:20:00,56.06,56.11,56.06,56.11,900.0,42.5163,42.5542,42.5163,42.5542,900.0
2010-02-18 11:25:00,56.12,56.12,56.08,56.09,16300.0,42.5618,42.5618,42.5315,42.5391,16300.0
2010-02-18 11:30:00,56.07,56.08,56.02,56.05,17300.0,42.5239,42.5315,42.486,42.5087,17300.0
2010-02-18 11:35:00,56.04,56.05,56.0,56.04,12100.0,42.5011,42.5087,42.4708,42.5011,12100.0
2010-02-18 11:40:00,56.06,56.09,56.06,56.08,8800.0,42.5163,42.5391,42.5163,42.5315,8800.0
2010-02-18 11:45:00,56.09,56.11,56.08,56.08,11300.0,42.5391,42.5542,42.5315,42.5315,11300.0
2010-02-18 11:50:00,56.08,56.1,56.06,56.07,8500.0,42.5315,42.5466,42.5163,42.5239,8500.0
2010-02-18 11:55:00,56.07,56.07,56.05,56.07,4700.0,42.5239,42.5239,42.5087,42.5239,4700.0
2010-02-18 12:00:00,56.08,56.09,56.08,56.08,2400.0,42.5315,42.5391,42.5315,42.5315,2400.0
2010-02-18 12:05:00,56.08,56.08,56.04,56.06,3400.0,42.5315,42.5315,42.5011,42.5163,3400.0
2010-02-18 12:10:00,56.06,56.07,56.03,56.03,7300.0,42.5163,42.5239,42.4936,42.4936,7300.0
2010-02-18 12:15:00,56.05,56.06,56.04,56.04,2800.0,42.5087,42.5163,42.5011,42.5011,2800.0
2010-02-18 12:20:00,56.04,56.08,56.04,56.06,92900.0,42.5011,42.5315,42.5011,42.5163,92900.0
2010-02-18 12:25:00,56.07,56.09,56.07,56.07,18900.0,42.5239,42.5391,42.5239,42.5239,18900.0
2010-02-18 12:30:00,56.06,56.06,56.04,56.04,7100.0,42.5163,42.5163,42.5011,42.5011,7100.0
2010-02-18 12:35:00,56.03,56.03,56.01,56.01,4900.0,42.4936,42.4936,42.4784,42.4784,4900.0
2010-02-18 12:40:00,56.02,56.04,56.02,56.04,4400.0,42.486,42.5011,42.486,42.5011,4400.0
2010-02-18 12:45:00,56.04,56.05,56.02,56.03,6900.0,42.5011,42.5087,42.486,42.4936,6900.0
2010-02-18 12:50:00,56.02,56.04,56.02,56.04,10800.0,42.486,42.5011,42.486,42.5011,10800.0
2010-02-18 12:55:00,56.04,56.05,56.04,56.04,4800.0,42.5011,42.5087,42.5011,42.5011,4800.0
2010-02-18 13:00:00,56.04,56.08,56.04,56.08,7700.0,42.5011,42.5315,42.5011,42.5315,7700.0
2010-02-18 13:05:00,56.08,56.08,56.05,56.07,8300.0,42.5315,42.5315,42.5087,42.5239,8300.0
2010-02-18 13:10:00,56.06,56.07,56.06,56.07,2800.0,42.5163,42.5239,42.5163,42.5239,2800.0
2010-02-18 13:15:00,56.07,56.07,56.06,56.06,1400.0,42.5239,42.5239,42.5163,42.5163,1400.0
2010-02-18 13:20:00,56.06,56.09,56.05,56.08,10300.0,42.5163,42.5391,42.5087,42.5315,10300.0
2010-02-18 13:25:00,56.08,56.09,56.05,56.07,16000.0,42.5315,42.5391,42.5087,42.5239,16000.0
2010-02-18 13:30:00,56.06,56.12,56.06,56.11,9200.0,42.5163,42.5618,42.5163,42.5542,9200.0
2010-02-18 13:35:00,56.1,56.1,56.08,56.08,4800.0,42.5466,42.5466,42.5315,42.5315,4800.0
2010-02-18 13:40:00,56.07,56.11,56.07,56.11,2500.0,42.5239,42.5542,42.5239,42.5542,2500.0
2010-02-18 13:45:00,56.1,56.13,56.1,56.12,18000.0,42.5466,42.5694,42.5466,42.5618,18000.0
2010-02-18 13:50:00,56.13,56.14,56.12,56.14,31700.0,42.5694,42.577,42.5618,42.577,31700.0
2010-02-18 13:55:00,56.13,56.17,56.13,56.16,10100.0,42.5694,42.5997,42.5694,42.5921,10100.0
2010-02-18 14:00:00,56.15,56.17,56.13,56.14,9600.0,42.5846,42.5997,42.5694,42.577,9600.0
2010-02-18 14:05:00,56.16,56.16,56.13,56.13,4400.0,42.5921,42.5921,42.5694,42.5694,4400.0
2010-02-18 14:10:00,56.15,56.15,56.12,56.13,5200.0,42.5846,42.5846,42.5618,42.5694,5200.0
2010-02-18 14:15:00,56.12,56.29,56.12,56.28,25500.0,42.5618,42.6907,42.5618,42.6832,25500.0
2010-02-18 14:20:00,56.27,56.27,56.26,56.27,5900.0,42.6756,42.6756,42.668,42.6756,5900.0
2010-02-18 14:25:00,56.26,56.31,56.26,56.29,47200.0,42.668,42.7059,42.668,42.6907,47200.0
2010-02-18 14:30:00,56.29,56.31,56.27,56.31,24200.0,42.6907,42.7059,42.6756,42.7059,24200.0
2010-02-18 14:35:00,56.3,56.37,56.3,56.34,12200.0,42.6983,42.7514,42.6983,42.7287,12200.0
2010-02-18 14:40:00,56.33,56.35,56.31,56.31,9600.0,42.7211,42.7362,42.7059,42.7059,9600.0
2010-02-18 14:45:00,56.32,56.36,56.31,56.34,43800.0,42.7135,42.7438,42.7059,42.7287,43800.0
2010-02-18 14:50:00,56.35,56.36,56.33,56.35,24600.0,42.7362,42.7438,42.7211,42.7362,24600.0
2010-02-18 14:55:00,56.35,56.37,56.35,56.36,15900.0,42.7362,42.7514,42.7362,42.7438,15900.0
2010-02-18 15:00:00,56.36,56.4,56.32,56.32,13700.0,42.7438,42.7742,42.7135,42.7135,13700.0
2010-02-18 15:05:00,56.31,56.33,56.31,56.32,14900.0,42.7059,42.7211,42.7059,42.7135,14900.0
2010-02-18 15:10:00,56.32,56.32,56.31,56.31,41000.0,42.7135,42.7135,42.7059,42.7059,41000.0
2010-02-18 15:15:00,56.31,56.33,56.31,56.33,26700.0,42.7059,42.7211,42.7059,42.7211,26700.0
2010-02-18 15:20:00,56.33,56.34,56.32,56.33,39400.0,42.7211,42.7287,42.7135,42.7211,39400.0
2010-02-18 15:25:00,56.32,56.33,56.3,56.32,18100.0,42.7135,42.7211,42.6983,42.7135,18100.0
2010-02-18 15:30:00,56.31,56.33,56.31,56.33,22200.0,42.7059,42.7211,42.7059,42.7211,22200.0
2010-02-18 15:35:00,56.34,56.35,56.34,56.35,18500.0,42.7287,42.7362,42.7287,42.7362,18500.0
2010-02-18 15:40:00,56.35,56.4,56.35,56.39,25500.0,42.7362,42.7742,42.7362,42.7666,25500.0
2010-02-18 15:45:00,56.39,56.44,56.36,56.4,20000.0,42.7666,42.8045,42.7438,42.7742,20000.0
2010-02-18 15:50:00,56.41,56.41,56.34,56.35,10600.0,42.7818,42.7818,42.7287,42.7362,10600.0
2010-02-18 15:55:00,56.36,56.37,56.32,56.32,36100.0,42.7438,42.7514,42.7135,42.7135,36100.0
2010-02-19 09:30:00,56.15,56.24,56.14,56.16,59100.0,42.5846,42.6528,42.577,42.5921,59100.0
2010-02-19 09:35:00,56.17,56.28,56.13,56.28,35200.0,42.5997,42.6832,42.5694,42.6832,35200.0
2010-02-19 09:40:00,56.29,56.34,56.27,56.29,8800.0,42.6907,42.7287,42.6756,42.6907,8800.0
2010-02-19 09:45:00,56.28,56.3,56.2,56.21,6200.0,42.6832,42.6983,42.6225,42.6301,6200.0
2010-02-19 09:50:00,56.23,56.26,56.21,56.22,15600.0,42.6452,42.668,42.6301,42.6377,15600.0
2010-02-19 09:55:00,56.21,56.21,56.09,56.09,8900.0,42.6301,42.6301,42.5391,42.5391,8900.0
2010-02-19 10:00:00,56.1,56.13,56.07,56.09,21700.0,42.5466,42.5694,42.5239,42.5391,21700.0
2010-02-19 10:05:00,56.1,56.16,56.06,56.14,8300.0,42.5466,42.5921,42.5163,42.577,8300.0
2010-02-19 10:10:00,56.15,56.17,56.1,56.14,5200.0,42.5846,42.5997,42.5466,42.577,5200.0
2010-02-19 10:15:00,56.15,56.16,56.13,56.16,8700.0,42.5846,42.5921,42.5694,42.5921,8700.0
2010-02-19 10:20:00,56.18,56.27,56.18,56.25,27200.0,42.6073,42.6756,42.6073,42.6604,27200.0
2010-02-19 10:25:00,56.24,56.33,56.24,56.31,16800.0,42.6528,42.7211,42.6528,42.7059,16800.0
2010-02-19 10:30:00,56.3,56.3,56.26,56.28,2600.0,42.6983,42.6983,42.668,42.6832,2600.0
2010-02-19 10:35:00,56.26,56.28,56.25,56.28,10800.0,42.668,42.6832,42.6604,42.6832,10800.0
2010-02-19 10:40:00,56.26,56.32,56.26,56.28,28000.0,42.668,42.7135,42.668,42.6832,28000.0
2010-02-19 10:45:00,56.29,56.38,56.29,56.35,15900.0,42.6907,42.759,42.6907,42.7362,15900.0
2010-02-19 10:50:00,56.35,56.35,56.31,56.33,16600.0,42.7362,42.7362,42.7059,42.7211,16600.0
2010-02-19 10:55:00,56.34,56.35,56.29,56.31,14700.0,42.7287,42.7362,42.6907,42.7059,14700.0
2010-02-19 11:00:00,56.31,56.32,56.29,56.31,3600.0,42.7059,42.7135,42.6907,42.7059,3600.0
2010-02-19 11:05:00,56.31,56.37,56.31,56.37,15700.0,42.7059,42.7514,42.7059,42.7514,15700.0
2010-02-19 11:10:00,56.37,56.47,56.35,56.47,45700.0,42.7514,42.8273,42.7362,42.8273,45700.0
2010-02-19 11:15:00,56.48,56.52,56.45,56.45,65500.0,42.8348,42.8652,42.8121,42.8121,65500.0
2010-02-19 11:20:00,56.46,56.56,56.46,56.53,73500.0,42.8197,42.8955,42.8197,42.8728,73500.0
2010-02-19 11:25:00,56.54,56.55,56.5,56.55,18300.0,42.8803,42.8879,42.85,42.8879,18300.0
2010-02-19 11:30:00,56.54,56.54,56.5,56.54,26300.0,42.8803,42.8803,42.85,42.8803,26300.0
2010-02-19 11:35:00,56.52,56.53,56.52,56.52,23100.0,42.8652,42.8728,42.8652,42.8652,23100.0
2010-02-19 11:40:00,56.53,56.55,56.52,56.53,5700.0,42.8728,42.8879,42.8652,42.8728,5700.0
2010-02-19 11:45:00,56.52,56.54,56.47,56.47,42300.0,42.8652,42.8803,42.8273,42.8273,42300.0
2010-02-19 11:50:00,56.49,56.52,56.48,56.5,14200.0,42.8424,42.8652,42.8348,42.85,14200.0
2010-02-19 11:55:00,56.49,56.6,56.49,56.59,22700.0,42.8424,42.9258,42.8424,42.9183,22700.0
2010-02-19 12:00:00,56.64,56.64,56.58,56.6,24300.0,42.9562,42.9562,42.9107,42.9258,24300.0
2010-02-19 12:05:00,56.61,56.64,56.57,56.6,11400.0,42.9334,42.9562,42.9031,42.9258,11400.0
2010-02-19 12:10:00,56.6,56.62,56.59,56.59,8100.0,42.9258,42.941,42.9183,42.9183,8100.0
2010-02-19 12:15:00,56.59,56.61,56.58,56.61,5900.0,42.9183,42.9334,42.9107,42.9334,5900.0
2010-02-19 12:20:00,56.59,56.64,56.59,56.64,6200.0,42.9183,42.9562,42.9183,42.9562,6200.0
2010-02-19 12:25:00,56.62,56.67,56.61,56.62,15500.0,42.941,42.9789,42.9334,42.941,15500.0
2010-02-19 12:30:00,56.64,56.64,56.6,56.61,10400.0,42.9562,42.9562,42.9258,42.9334,10400.0
2010-02-19 12:35:00,56.6,56.61,56.58,56.58,7100.0,42.9258,42.9334,42.9107,42.9107,7100.0
2010-02-19 12:40:00,56.6,56.6,56.59,56.59,5200.0,42.9258,42.9258,42.9183,42.9183,5200.0
2010-02-19 12:45:00,56.59,56.63,56.58,56.6,11300.0,42.9183,42.9486,42.9107,42.9258,11300.0
2010-02-19 12:50:00,56.6,56.6,56.59,56.59,5400.0,42.9258,42.9258,42.9183,42.9183,5400.0
2010-02-19 12:55:00,56.58,56.62,56.58,56.61,15600.0,42.9107,42.941,42.9107,42.9334,15600.0
2010-02-19 13:00:00,56.63,56.64,56.6,56.61,9900.0,42.9486,42.9562,42.9258,42.9334,9900.0
2010-02-19 13:05:00,56.61,56.62,56.6,56.62,11100.0,42.9334,42.941,42.9258,42.941,11100.0
2010-02-19 13:10:00,56.62,56.63,56.59,56.61,12600.0,42.941,42.9486,42.9183,42.9334,12600.0
2010-02-19 13:15:00,56.61,56.61,56.58,56.6,18100.0,42.9334,42.9334,42.9107,42.9258,18100.0
2010-02-19 13:20:00,56.6,56.6,56.54,56.55,20100.0,42.9258,42.9258,42.8803,42.8879,20100.0
2010-02-19 13:25:00,56.55,56.57,56.54,56.55,18200.0,42.8879,42.9031,42.8803,42.8879,18200.0
2010-02-19 13:30:00,56.54,56.57,56.53,56.56,26100.0,42.8803,42.9031,42.8728,42.8955,26100.0
2010-02-19 13:35:00,56.56,56.58,56.55,56.58,66500.0,42.8955,42.9107,42.8879,42.9107,66500.0
2010-02-19 13:40:00,56.57,56.58,56.56,56.57,10800.0,42.9031,42.9107,42.8955,42.9031,10800.0
2010-02-19 13:45:00,56.56,56.6,56.54,56.56,22600.0,42.8955,42.9258,42.8803,42.8955,22600.0
2010-02-19 13:50:00,56.55,56.55,56.5,56.53,12300.0,42.8879,42.8879,42.85,42.8728,12300.0
2010-02-19 13:55:00,56.52,56.53,56.5,56.52,12100.0,42.8652,42.8728,42.85,42.8652,12100.0
2010-02-19 14:00:00,56.52,56.52,56.5,56.5,20500.0,42.8652,42.8652,42.85,42.85,20500.0
2010-02-19 14:05:00,56.51,56.51,56.44,56.44,34600.0,42.8576,42.8576,42.8045,42.8045,34600.0
2010-02-19 14:10:00,56.46,56.51,56.46,56.51,14200.0,42.8197,42.8576,42.8197,42.8576,14200.0
2010-02-19 14:15:00,56.49,56.53,56.49,56.51,5700.0,42.8424,42.8728,42.8424,42.8576,5700.0
2010-02-19 14:20:00,56.52,56.53,56.51,56.53,4700.0,42.8652,42.8728,42.8576,42.8728,4700.0
2010-02-19 14:25:00,56.51,56.53,56.5,56.51,19500.0,42.8576,42.8728,42.85,42.8576,19500.0
2010-02-19 14:30:00,56.51,56.56,56.5,56.56,16000.0,42.8576,42.8955,42.85,42.8955,16000.0
2010-02-19 14:35:00,56.56,56.56,56.53,56.55,34600.0,42.8955,42.8955,42.8728,42.8879,34600.0
2010-02-19 14:40:00,56.55,56.55,56.5,56.53,16400.0,42.8879,42.8879,42.85,42.8728,16400.0
2010-02-19 14:45:00,56.53,56.53,56.5,56.52,3300.0,42.8728,42.8728,42.85,42.8652,3300.0
2010-02-19 14:50:00,56.52,56.55,56.52,56.53,6700.0,42.8652,42.8879,42.8652,42.8728,6700.0
2010-02-19 14:55:00,56.53,56.56,56.51,56.51,12300.0,42.8728,42.8955,42.8576,42.8576,12300.0
2010-02-19 15:00:00,56.51,56.51,56.49,56.51,62600.0,42.8576,42.8576,42.8424,42.8576,62600.0
2010-02-19 15:05:00,56.51,56.51,56.48,56.49,7600.0,42.8576,42.8576,42.8348,42.8424,7600.0
2010-02-19 15:10:00,56.49,56.5,56.39,56.4,27100.0,42.8424,42.85,42.7666,42.7742,27100.0
2010-02-19 15:15:00,56.4,56.42,56.39,56.4,22100.0,42.7742,42.7893,42.7666,42.7742,22100.0
2010-02-19 15:20:00,56.41,56.43,56.39,56.42,18300.0,42.7818,42.7969,42.7666,42.7893,18300.0
2010-02-19 15:25:00,56.41,56.43,56.4,56.41,13800.0,42.7818,42.7969,42.7742,42.7818,13800.0
2010-02-19 15:30:00,56.43,56.47,56.42,56.46,19500.0,42.7969,42.8273,42.7893,42.8197,19500.0
2010-02-19 15:35:00,56.47,56.5,56.45,56.48,37500.0,42.8273,42.85,42.8121,42.8348,37500.0
2010-02-19 15:40:00,56.49,56.58,56.49,56.54,43400.0,42.8424,42.9107,42.8424,42.8803,43400.0
2010-02-19 15:45:00,56.54,56.58,56.54,56.54,28200.0,42.8803,42.9107,42.8803,42.8803,28200.0
2010-02-19 15:50:00,56.55,56.56,56.5,56.5,39700.0,42.8879,42.8955,42.85,42.85,39700.0
2010-02-19 15:55:00,56.5,56.52,56.47,56.5,148000.0,42.85,42.8652,42.8273,42.85,148000.0
2010-02-22 09:30:00,56.71,56.72,56.6,56.64,76600.0,43.0093,43.0169,42.9258,42.9562,76600.0
2010-02-22 09:35:00,56.65,56.68,56.56,56.61,30000.0,42.9638,42.9865,42.8955,42.9334,30000.0
2010-02-22 09:40:00,56.58,56.58,56.47,56.49,33800.0,42.9107,42.9107,42.8273,42.8424,33800.0
2010-02-22 09:45:00,56.49,56.53,56.46,56.46,56500.0,42.8424,42.8728,42.8197,42.8197,56500.0
2010-02-22 09:50:00,56.46,56.48,56.4,56.47,40500.0,42.8197,42.8348,42.7742,42.8273,40500.0
2010-02-22 09:55:00,56.49,56.52,56.44,56.51,43400.0,42.8424,42.8652,42.8045,42.8576,43400.0
2010-02-22 10:00:00,56.51,56.51,56.34,56.39,50700.0,42.8576,42.8576,42.7287,42.7666,50700.0
2010-02-22 10:05:00,56.38,56.43,56.32,56.33,70300.0,42.759,42.7969,42.7135,42.7211,70300.0
2010-02-22 10:10:00,56.35,56.41,56.33,56.4,34300.0,42.7362,42.7818,42.7211,42.7742,34300.0
2010-02-22 10:15:00,56.39,56.46,56.39,56.43,9800.0,42.7666,42.8197,42.7666,42.7969,9800.0
2010-02-22 10:20:00,56.41,56.49,56.41,56.48,19000.0,42.7818,42.8424,42.7818,42.8348,19000.0
2010-02-22 10:25:00,56.47,56.51,56.47,56.49,11100.0,42.8273,42.8576,42.8273,42.8424,11100.0
2010-02-22 10:30:00,56.49,56.56,56.49,56.54,31000.0,42.8424,42.8955,42.8424,42.8803,31000.0
2010-02-22 10:35:00,56.53,56.55,56.5,56.53,18600.0,42.8728,42.8879,42.85,42.8728,18600.0
2010-02-22 10:40:00,56.53,56.55,56.52,56.54,5300.0,42.8728,42.8879,42.8652,42.8803,5300.0
2010-02-22 10:45:00,56.54,56.55,56.5,56.51,30400.0,42.8803,42.8879,42.85,42.8576,30400.0
2010-02-22 10:50:00,56.5,56.5,56.47,56.5,12100.0,42.85,42.85,42.8273,42.85,12100.0
2010-02-22 10:55:00,56.5,56.5,56.42,56.44,25100.0,42.85,42.85,42.7893,42.8045,25100.0
2010-02-22 11:00:00,56.46,56.48,56.44,56.44,14800.0,42.8197,42.8348,42.8045,42.8045,14800.0
2010-02-22 11:05:00,56.42,56.44,56.42,56.42,10400.0,42.7893,42.8045,42.7893,42.7893,10400.0
2010-02-22 11:10:00,56.41,56.42,56.36,56.37,16600.0,42.7818,42.7893,42.7438,42.7514,16600.0
2010-02-22 11:15:00,56.36,56.42,56.36,56.42,11400.0,42.7438,42.7893,42.7438,42.7893,11400.0
2010-02-22 11:20:00,56.46,56.46,56.42,56.44,32200.0,42.8197,42.8197,42.7893,42.8045,32200.0
2010-02-22 11:25:00,56.43,56.43,56.36,56.38,18700.0,42.7969,42.7969,42.7438,42.759,18700.0
2010-02-22 11:30:00,56.4,56.43,56.37,56.37,20600.0,42.7742,42.7969,42.7514,42.7514,20600.0
2010-02-22 11:35:00,56.38,56.38,56.35,56.37,13100.0,42.759,42.759,42.7362,42.7514,13100.0
2010-02-22 11:40:00,56.38,56.45,56.38,56.44,44700.0,42.759,42.8121,42.759,42.8045,44700.0
2010-02-22 11:45:00,56.44,56.46,56.41,56.42,8300.0,42.8045,42.8197,42.7818,42.7893,8300.0
2010-02-22 11:50:00,56.42,56.42,56.36,56.37,13300.0,42.7893,42.7893,42.7438,42.7514,13300.0
2010-02-22 11:55:00,56.36,56.39,56.35,56.39,13100.0,42.7438,42.7666,42.7362,42.7666,13100.0
2010-02-22 12:00:00,56.39,56.41,56.37,56.41,12900.0,42.7666,42.7818,42.7514,42.7818,12900.0
2010-02-22 12:05:00,56.41,56.43,56.4,56.4,11600.0,42.7818,42.7969,42.7742,42.7742,11600.0
2010-02-22 12:10:00,56.42,56.45,56.41,56.45,6800.0,42.7893,42.8121,42.7818,42.8121,6800.0
2010-02-22 12:15:00,56.44,56.44,56.39,56.4,8900.0,42.8045,42.8045,42.7666,42.7742,8900.0
2010-02-22 12:20:00,56.39,56.4,56.37,56.38,426400.0,42.7666,42.7742,42.7514,42.759,426400.0
2010-02-22 12:25:00,56.37,56.39,56.37,56.39,22200.0,42.7514,42.7666,42.7514,42.7666,22200.0
2010-02-22 12:30:00,56.4,56.42,56.4,56.41,6400.0,42.7742,42.7893,42.7742,42.7818,6400.0
2010-02-22 12:35:00,56.42,56.5,56.42,56.48,15700.0,42.7893,42.85,42.7893,42.8348,15700.0
2010-02-22 12:40:00,56.49,56.49,56.48,56.49,2900.0,42.8424,42.8424,42.8348,42.8424,2900.0
2010-02-22 12:45:00,56.48,56.5,56.47,56.49,30800.0,42.8348,42.85,42.8273,42.8424,30800.0
2010-02-22 12:50:00,56.48,56.48,56.46,56.46,6100.0,42.8348,42.8348,42.8197,42.8197,6100.0
2010-02-22 12:55:00,56.47,56.48,56.46,56.48,17200.0,42.8273,42.8348,42.8197,42.8348,17200.0
2010-02-22 13:00:00,56.48,56.48,56.46,56.47,14200.0,42.8348,42.8348,42.8197,42.8273,14200.0
2010-02-22 13:05:00,56.47,56.47,56.42,56.44,14900.0,42.8273,42.8273,42.7893,42.8045,14900.0
2010-02-22 13:10:00,56.43,56.45,56.42,56.44,6300.0,42.7969,42.8121,42.7893,42.8045,6300.0
2010-02-22 13:15:00,56.42,56.43,56.42,56.42,3200.0,42.7893,42.7969,42.7893,42.7893,3200.0
2010-02-22 13:20:00,56.42,56.45,56.42,56.45,5000.0,42.7893,42.8121,42.7893,42.8121,5000.0
2010-02-22 13:25:00,56.44,56.45,56.43,56.44,2800.0,42.8045,42.8121,42.7969,42.8045,2800.0
2010-02-22 13:30:00,56.43,56.44,56.42,56.44,15000.0,42.7969,42.8045,42.7893,42.8045,15000.0
2010-02-22 13:35:00,56.45,56.47,56.45,56.46,3800.0,42.8121,42.8273,42.8121,42.8197,3800.0
2010-02-22 13:40:00,56.45,56.48,56.45,56.48,17500.0,42.8121,42.8348,42.8121,42.8348,17500.0
2010-02-22 13:45:00,56.5,56.54,56.49,56.52,13200.0,42.85,42.8803,42.8424,42.8652,13200.0
2010-02-22 13:50:00,56.51,56.51,56.5,56.51,2400.0,42.8576,42.8576,42.85,42.8576,2400.0
2010-02-22 13:55:00,56.48,56.49,56.45,56.46,16700.0,42.8348,42.8424,42.8121,42.8197,16700.0
2010-02-22 14:00:00,56.45,56.48,56.44,56.48,19500.0,42.8121,42.8348,42.8045,42.8348,19500.0
2010-02-22 14:05:00,56.47,56.47,56.44,56.46,9800.0,42.8273,42.8273,42.8045,42.8197,9800.0
2010-02-22 14:10:00,56.46,56.47,56.44,56.47,8400.0,42.8197,42.8273,42.8045,42.8273,8400.0
2010-02-22 14:15:00,56.46,56.5,56.46,56.47,4800.0,42.8197,42.85,42.8197,42.8273,4800.0
2010-02-22 14:20:00,56.49,56.55,56.48,56.54,14400.0,42.8424,42.8879,42.8348,42.8803,14400.0
2010-02-22 14:25:00,56.54,56.54,56.51,56.52,4400.0,42.8803,42.8803,42.8576,42.8652,4400.0
2010-02-22 14:30:00,56.52,56.55,56.52,56.54,43300.0,42.8652,42.8879,42.8652,42.8803,43300.0
2010-02-22 14:35:00,56.54,56.55,56.54,56.54,5600.0,42.8803,42.8879,42.8803,42.8803,5600.0
2010-02-22 14:40:00,56.55,56.55,56.53,56.55,29700.0,42.8879,42.8879,42.8728,42.8879,29700.0
2010-02-22 14:45:00,56.55,56.57,56.54,56.55,13700.0,42.8879,42.9031,42.8803,42.8879,13700.0
2010-02-22 14:50:00,56.56,56.58,56.56,56.57,77600.0,42.8955,42.9107,42.8955,42.9031,77600.0
2010-02-22 14:55:00,56.57,56.58,56.56,56.57,82500.0,42.9031,42.9107,42.8955,42.9031,82500.0
2010-02-22 15:00:00,56.56,56.56,56.54,56.54,14200.0,42.8955,42.8955,42.8803,42.8803,14200.0
2010-02-22 15:05:00,56.56,56.57,56.54,56.55,12700.0,42.8955,42.9031,42.8803,42.8879,12700.0
2010-02-22 15:10:00,56.56,56.59,56.55,56.59,73100.0,42.8955,42.9183,42.8879,42.9183,73100.0
2010-02-22 15:15:00,56.59,56.61,56.58,56.6,37500.0,42.9183,42.9334,42.9107,42.9258,37500.0
2010-02-22 15:20:00,56.6,56.61,56.57,56.57,123100.0,42.9258,42.9334,42.9031,42.9031,123100.0
2010-02-22 15:25:00,56.57,56.59,56.57,56.58,69000.0,42.9031,42.9183,42.9031,42.9107,69000.0
2010-02-22 15:30:00,56.58,56.58,56.51,56.54,90100.0,42.9107,42.9107,42.8576,42.8803,90100.0
2010-02-22 15:35:00,56.55,56.56,56.54,56.55,19700.0,42.8879,42.8955,42.8803,42.8879,19700.0
2010-02-22 15:40:00,56.54,56.54,56.4,56.41,149700.0,42.8803,42.8803,42.7742,42.7818,149700.0
2010-02-22 15:45:00,56.42,56.43,56.39,56.39,74800.0,42.7893,42.7969,42.7666,42.7666,74800.0
2010-02-22 15:50:00,56.4,56.42,56.37,56.4,67100.0,42.7742,42.7893,42.7514,42.7742,67100.0
2010-02-22 15:55:00,56.4,56.46,56.37,56.46,56600.0,42.7742,42.8197,42.7514,42.8197,56600.0
2010-02-23 09:30:00,56.31,56.38,56.27,56.36,37300.0,42.7059,42.759,42.6756,42.7438,37300.0
2010-02-23 09:35:00,56.37,56.38,56.28,56.29,35700.0,42.7514,42.759,42.6832,42.6907,35700.0
2010-02-23 09:40:00,56.31,56.41,56.31,56.36,41300.0,42.7059,42.7818,42.7059,42.7438,41300.0
2010-02-23 09:45:00,56.38,56.48,56.38,56.44,35200.0,42.759,42.8348,42.759,42.8045,35200.0
2010-02-23 09:50:00,56.43,56.44,56.37,56.44,25400.0,42.7969,42.8045,42.7514,42.8045,25400.0
2010-02-23 09:55:00,56.42,56.42,56.25,56.25,39900.0,42.7893,42.7893,42.6604,42.6604,39900.0
2010-02-23 10:00:00,56.35,56.37,56.0,56.08,97300.0,42.7362,42.7514,42.4708,42.5315,97300.0
2010-02-23 10:05:00,56.09,56.1,56.02,56.06,23400.0,42.5391,42.5466,42.486,42.5163,23400.0
2010-02-23 10:10:00,56.06,56.06,55.84,55.84,51600.0,42.5163,42.5163,42.3495,42.3495,51600.0
2010-02-23 10:15:00,55.8,55.88,55.8,55.85,23700.0,42.3191,42.3798,42.3191,42.357,23700.0
2010-02-23 10:20:00,55.86,55.86,55.81,55.85,28200.0,42.3646,42.3646,42.3267,42.357,28200.0
2010-02-23 10:25:00,55.87,55.9,55.83,55.86,15100.0,42.3722,42.395,42.3419,42.3646,15100.0
2010-02-23 10:30:00,55.87,55.87,55.77,55.81,30500.0,42.3722,42.3722,42.2964,42.3267,30500.0
2010-02-23 10:35:00,55.83,55.89,55.79,55.87,25800.0,42.3419,42.3874,42.3115,42.3722,25800.0
2010-02-23 10:40:00,55.86,55.93,55.84,55.92,7800.0,42.3646,42.4177,42.3495,42.4101,7800.0
2010-02-23 10:45:00,55.94,55.94,55.89,55.89,6000.0,42.4253,42.4253,42.3874,42.3874,6000.0
2010-02-23 10:50:00,55.9,55.91,55.88,55.89,7000.0,42.395,42.4025,42.3798,42.3874,7000.0
2010-02-23 10:55:00,55.88,55.95,55.86,55.93,13300.0,42.3798,42.4329,42.3646,42.4177,13300.0
2010-02-23 11:00:00,55.92,55.98,55.92,55.94,4600.0,42.4101,42.4556,42.4101,42.4253,4600.0
2010-02-23 11:05:00,55.93,55.93,55.86,55.88,7400.0,42.4177,42.4177,42.3646,42.3798,7400.0
2010-02-23 11:10:00,55.89,55.89,55.85,55.86,19300.0,42.3874,42.3874,42.357,42.3646,19300.0
2010-02-23 11:15:00,55.86,55.86,55.83,55.85,9700.0,42.3646,42.3646,42.3419,42.357,9700.0
2010-02-23 11:20:00,55.84,55.91,55.84,55.87,7600.0,42.3495,42.4025,42.3495,42.3722,7600.0
2010-02-23 11:25:00,55.88,55.88,55.83,55.85,9200.0,42.3798,42.3798,42.3419,42.357,9200.0
2010-02-23 11:30:00,55.85,55.9,55.84,55.88,4600.0,42.357,42.395,42.3495,42.3798,4600.0
2010-02-23 11:35:00,55.92,55.93,55.91,55.92,8300.0,42.4101,42.4177,42.4025,42.4101,8300.0
2010-02-23 11:40:00,55.91,55.92,55.89,55.92,13700.0,42.4025,42.4101,42.3874,42.4101,13700.0
2010-02-23 11:45:00,55.9,55.91,55.88,55.91,23200.0,42.395,42.4025,42.3798,42.4025,23200.0
2010-02-23 11:50:00,55.92,55.92,55.84,55.89,56300.0,42.4101,42.4101,42.3495,42.3874,56300.0
2010-02-23 11:55:00,55.88,55.88,55.83,55.85,45100.0,42.3798,42.3798,42.3419,42.357,45100.0
2010-02-23 12:00:00,55.85,55.86,55.8,55.81,50600.0,42.357,42.3646,42.3191,42.3267,50600.0
2010-02-23 12:05:00,55.82,55.83,55.8,55.81,42400.0,42.3343,42.3419,42.3191,42.3267,42400.0
2010-02-23 12:10:00,55.81,55.82,55.8,55.81,43800.0,42.3267,42.3343,42.3191,42.3267,43800.0
2010-02-23 12:15:00,55.82,55.82,55.78,55.78,67900.0,42.3343,42.3343,42.304,42.304,67900.0
2010-02-23 12:20:00,55.77,55.78,55.71,55.72,83400.0,42.2964,42.304,42.2509,42.2585,83400.0
2010-02-23 12:25:00,55.72,55.72,55.69,55.7,46900.0,42.2585,42.2585,42.2357,42.2433,46900.0
2010-02-23 12:30:00,55.71,55.77,55.71,55.76,24000.0,42.2509,42.2964,42.2509,42.2888,24000.0
2010-02-23 12:35:00,55.76,55.76,55.71,55.73,16900.0,42.2888,42.2888,42.2509,42.266,16900.0
2010-02-23 12:40:00,55.74,55.74,55.67,55.68,34300.0,42.2736,42.2736,42.2205,42.2281,34300.0
2010-02-23 12:45:00,55.68,55.71,55.64,55.7,41200.0,42.2281,42.2509,42.1978,42.2433,41200.0
2010-02-23 12:50:00,55.71,55.73,55.71,55.72,3900.0,42.2509,42.266,42.2509,42.2585,3900.0
2010-02-23 12:55:00,55.7,55.75,55.7,55.74,5900.0,42.2433,42.2812,42.2433,42.2736,5900.0
2010-02-23 13:00:00,55.76,55.76,55.71,55.73,29600.0,42.2888,42.2888,42.2509,42.266,29600.0
2010-02-23 13:05:00,55.73,55.74,55.7,55.74,7300.0,42.266,42.2736,42.2433,42.2736,7300.0
2010-02-23 13:10:00,55.73,55.74,55.73,55.73,8300.0,42.266,42.2736,42.266,42.266,8300.0
2010-02-23 13:15:00,55.71,55.74,55.71,55.74,4500.0,42.2509,42.2736,42.2509,42.2736,4500.0
2010-02-23 13:20:00,55.75,55.77,55.74,55.77,9400.0,42.2812,42.2964,42.2736,42.2964,9400.0
2010-02-23 13:25:00,55.8,55.82,55.79,55.8,3000.0,42.3191,42.3343,42.3115,42.3191,3000.0
2010-02-23 13:30:00,55.81,55.81,55.77,55.78,6000.0,42.3267,42.3267,42.2964,42.304,6000.0
2010-02-23 13:35:00,55.78,55.78,55.75,55.78,9400.0,42.304,42.304,42.2812,42.304,9400.0
2010-02-23 13:40:00,55.76,55.76,55.7,55.7,11000.0,42.2888,42.2888,42.2433,42.2433,11000.0
2010-02-23 13:45:00,55.69,55.74,55.65,55.72,11700.0,42.2357,42.2736,42.2054,42.2585,11700.0
2010-02-23 13:50:00,55.72,55.74,55.71,55.71,6000.0,42.2585,42.2736,42.2509,42.2509,6000.0
2010-02-23 13:55:00,55.72,55.72,55.68,55.69,3700.0,42.2585,42.2585,42.2281,42.2357,3700.0
2010-02-23 14:00:00,55.69,55.69,55.61,55.67,58100.0,42.2357,42.2357,42.175,42.2205,58100.0
2010-02-23 14:05:00,55.66,55.71,55.65,55.71,21900.0,42.2129,42.2509,42.2054,42.2509,21900.0
2010-02-23 14:10:00,55.71,55.78,55.71,55.74,12300.0,42.2509,42.304,42.2509,42.2736,12300.0
2010-02-23 14:15:00,55.74,55.78,55.71,55.71,28500.0,42.2736,42.304,42.2509,42.2509,28500.0
2010-02-23 14:20:00,55.72,55.74,55.7,55.73,29300.0,42.2585,42.2736,42.2433,42.266,29300.0
2010-02-23 14:25:00,55.73,55.75,55.71,55.72,17500.0,42.266,42.2812,42.2509,42.2585,17500.0
2010-02-23 14:30:00,55.72,55.74,55.69,55.74,26900.0,42.2585,42.2736,42.2357,42.2736,26900.0
2010-02-23 14:35:00,55.76,55.81,55.75,55.81,13200.0,42.2888,42.3267,42.2812,42.3267,13200.0
2010-02-23 14:40:00,55.8,55.86,55.79,55.83,20700.0,42.3191,42.3646,42.3115,42.3419,20700.0
2010-02-23 14:45:00,55.83,55.85,55.81,55.82,32000.0,42.3419,42.357,42.3267,42.3343,32000.0
2010-02-23 14:50:00,55.83,55.9,55.82,55.9,5900.0,42.3419,42.395,42.3343,42.395,5900.0
2010-02-23 14:55:00,55.9,55.9,55.86,55.86,5300.0,42.395,42.395,42.3646,42.3646,5300.0
2010-02-23 15:00:00,55.87,55.9,55.83,55.83,10800.0,42.3722,42.395,42.3419,42.3419,10800.0
2010-02-23 15:05:00,55.84,55.87,55.83,55.83,15000.0,42.3495,42.3722,42.3419,42.3419,15000.0
2010-02-23 15:10:00,55.82,55.9,55.81,55.9,12200.0,42.3343,42.395,42.3267,42.395,12200.0
2010-02-23 15:15:00,55.9,55.95,55.89,55.94,20900.0,42.395,42.4329,42.3874,42.4253,20900.0
2010-02-23 15:20:00,55.94,55.94,55.9,55.91,21300.0,42.4253,42.4253,42.395,42.4025,21300.0
2010-02-23 15:25:00,55.92,55.93,55.9,55.92,18000.0,42.4101,42.4177,42.395,42.4101,18000.0
2010-02-23 15:30:00,55.91,55.91,55.83,55.83,12000.0,42.4025,42.4025,42.3419,42.3419,12000.0
2010-02-23 15:35:00,55.82,55.88,55.82,55.88,36900.0,42.3343,42.3798,42.3343,42.3798,36900.0
2010-02-23 15:40:00,55.88,55.88,55.82,55.83,22100.0,42.3798,42.3798,42.3343,42.3419,22100.0
2010-02-23 15:45:00,55.82,55.83,55.78,55.81,20000.0,42.3343,42.3419,42.304,42.3267,20000.0
2010-02-23 15:50:00,55.79,55.8,55.74,55.77,30800.0,42.3115,42.3191,42.2736,42.2964,30800.0
2010-02-23 15:55:00,55.76,55.77,55.7,55.75,22900.0,42.2888,42.2964,42.2433,42.2812,22900.0
2010-02-23 16:00:00,55.74,55.79,55.74,55.79,2100.0,42.2736,42.3115,42.2736,42.3115,2100.0
2010-02-23 16:05:00,55.88,55.88,55.88,55.88,100.0,42.3798,42.3798,42.3798,42.3798,100.0
2010-02-23 16:10:00,55.93,55.93,55.93,55.93,300.0,42.4177,42.4177,42.4177,42.4177,300.0
2010-02-24 09:30:00,55.93,56.03,55.9,56.0,52900.0,42.4177,42.4936,42.395,42.4708,52900.0
2010-02-24 09:35:00,56.01,56.04,55.96,55.99,12500.0,42.4784,42.5011,42.4405,42.4632,12500.0
2010-02-24 09:40:00,56.01,56.04,55.99,56.0,15200.0,42.4784,42.5011,42.4632,42.4708,15200.0
2010-02-24 09:45:00,56.04,56.16,56.04,56.16,30500.0,42.5011,42.5921,42.5011,42.5921,30500.0
2010-02-24 09:50:00,56.16,56.19,56.14,56.18,17400.0,42.5921,42.6149,42.577,42.6073,17400.0
2010-02-24 09:55:00,56.18,56.19,56.13,56.13,3300.0,42.6073,42.6149,42.5694,42.5694,3300.0
2010-02-24 10:00:00,56.12,56.12,55.96,56.05,83500.0,42.5618,42.5618,42.4405,42.5087,83500.0
2010-02-24 10:05:00,56.01,56.04,55.92,55.93,16000.0,42.4784,42.5011,42.4101,42.4177,16000.0
2010-02-24 10:10:00,55.92,55.94,55.86,55.94,36500.0,42.4101,42.4253,42.3646,42.4253,36500.0
2010-02-24 10:15:00,55.91,55.92,55.84,55.86,14400.0,42.4025,42.4101,42.3495,42.3646,14400.0
2010-02-24 10:20:00,55.86,55.86,55.79,55.8,10300.0,42.3646,42.3646,42.3115,42.3191,10300.0
2010-02-24 10:25:00,55.84,55.9,55.84,55.87,19600.0,42.3495,42.395,42.3495,42.3722,19600.0
2010-02-24 10:30:00,55.85,55.93,55.81,55.93,18600.0,42.357,42.4177,42.3267,42.4177,18600.0
2010-02-24 10:35:00,55.93,56.12,55.93,56.11,53200.0,42.4177,42.5618,42.4177,42.5542,53200.0
2010-02-24 10:40:00,56.12,56.17,56.12,56.12,38100.0,42.5618,42.5997,42.5618,42.5618,38100.0
2010-02-24 10:45:00,56.13,56.31,56.13,56.31,47600.0,42.5694,42.7059,42.5694,42.7059,47600.0
2010-02-24 10:50:00,56.3,56.31,56.24,56.26,31500.0,42.6983,42.7059,42.6528,42.668,31500.0
2010-02-24 10:55:00,56.26,56.28,56.21,56.21,31000.0,42.668,42.6832,42.6301,42.6301,31000.0
2010-02-24 11:00:00,56.24,56.28,56.23,56.26,61700.0,42.6528,42.6832,42.6452,42.668,61700.0
2010-02-24 11:05:00,56.27,56.34,56.25,56.25,38600.0,42.6756,42.7287,42.6604,42.6604,38600.0
2010-02-24 11:10:00,56.26,56.3,56.22,56.22,15400.0,42.668,42.6983,42.6377,42.6377,15400.0
2010-02-24 11:15:00,56.22,56.22,56.16,56.16,12800.0,42.6377,42.6377,42.5921,42.5921,12800.0
2010-02-24 11:20:00,56.18,56.2,56.14,56.16,16500.0,42.6073,42.6225,42.577,42.5921,16500.0
2010-02-24 11:25:00,56.17,56.19,56.12,56.18,14400.0,42.5997,42.6149,42.5618,42.6073,14400.0
2010-02-24 11:30:00,56.17,56.23,56.15,56.23,23700.0,42.5997,42.6452,42.5846,42.6452,23700.0
2010-02-24 11:35:00,56.22,56.22,56.17,56.19,11900.0,42.6377,42.6377,42.5997,42.6149,11900.0
2010-02-24 11:40:00,56.19,56.21,56.14,56.14,11900.0,42.6149,42.6301,42.577,42.577,11900.0
2010-02-24 11:45:00,56.15,56.17,56.15,56.17,4500.0,42.5846,42.5997,42.5846,42.5997,4500.0
2010-02-24 11:50:00,56.17,56.21,56.17,56.2,4300.0,42.5997,42.6301,42.5997,42.6225,4300.0
2010-02-24 11:55:00,56.21,56.24,56.18,56.2,23500.0,42.6301,42.6528,42.6073,42.6225,23500.0
2010-02-24 12:00:00,56.19,56.22,56.17,56.18,27100.0,42.6149,42.6377,42.5997,42.6073,27100.0
2010-02-24 12:05:00,56.18,56.18,56.14,56.16,5400.0,42.6073,42.6073,42.577,42.5921,5400.0
2010-02-24 12:10:00,56.15,56.18,56.14,56.18,3400.0,42.5846,42.6073,42.577,42.6073,3400.0
2010-02-24 12:15:00,56.18,56.24,56.17,56.24,49400.0,42.6073,42.6528,42.5997,42.6528,49400.0
2010-02-24 12:20:00,56.23,56.25,56.22,56.23,5400.0,42.6452,42.6604,42.6377,42.6452,5400.0
2010-02-24 12:25:00,56.24,56.27,56.17,56.19,22100.0,42.6528,42.6756,42.5997,42.6149,22100.0
2010-02-24 12:30:00,56.2,56.21,56.19,56.21,7400.0,42.6225,42.6301,42.6149,42.6301,7400.0
2010-02-24 12:35:00,56.22,56.22,56.19,56.19,2500.0,42.6377,42.6377,42.6149,42.6149,2500.0
2010-02-24 12:40:00,56.18,56.25,56.18,56.24,18500.0,42.6073,42.6604,42.6073,42.6528,18500.0
2010-02-24 12:45:00,56.24,56.24,56.21,56.22,4600.0,42.6528,42.6528,42.6301,42.6377,4600.0
2010-02-24 12:50:00,56.23,56.23,56.17,56.19,17500.0,42.6452,42.6452,42.5997,42.6149,17500.0
2010-02-24 12:55:00,56.2,56.21,56.15,56.18,20100.0,42.6225,42.6301,42.5846,42.6073,20100.0
2010-02-24 13:00:00,56.17,56.2,56.15,56.19,20400.0,42.5997,42.6225,42.5846,42.6149,20400.0
2010-02-24 13:05:00,56.2,56.21,56.17,56.19,12000.0,42.6225,42.6301,42.5997,42.6149,12000.0
2010-02-24 13:10:00,56.19,56.24,56.19,56.24,17600.0,42.6149,42.6528,42.6149,42.6528,17600.0
2010-02-24 13:15:00,56.24,56.34,56.24,56.31,31700.0,42.6528,42.7287,42.6528,42.7059,31700.0
2010-02-24 13:20:00,56.3,56.31,56.3,56.3,3000.0,42.6983,42.7059,42.6983,42.6983,3000.0
2010-02-24 13:25:00,56.3,56.31,56.28,56.29,3400.0,42.6983,42.7059,42.6832,42.6907,3400.0
2010-02-24 13:30:00,56.28,56.32,56.28,56.28,9300.0,42.6832,42.7135,42.6832,42.6832,9300.0
2010-02-24 13:35:00,56.28,56.28,56.26,56.27,6900.0,42.6832,42.6832,42.668,42.6756,6900.0
2010-02-24 13:40:00,56.26,56.26,56.21,56.22,12500.0,42.668,42.668,42.6301,42.6377,12500.0
2010-02-24 13:45:00,56.22,56.25,56.22,56.24,12100.0,42.6377,42.6604,42.6377,42.6528,12100.0
2010-02-24 13:50:00,56.24,56.28,56.24,56.28,9100.0,42.6528,42.6832,42.6528,42.6832,9100.0
2010-02-24 13:55:00,56.27,56.29,56.26,56.29,15200.0,42.6756,42.6907,42.668,42.6907,15200.0
2010-02-24 14:00:00,56.28,56.28,56.22,56.22,14400.0,42.6832,42.6832,42.6377,42.6377,14400.0
2010-02-24 14:05:00,56.23,56.26,56.21,56.23,22600.0,42.6452,42.668,42.6301,42.6452,22600.0
2010-02-24 14:10:00,56.22,56.25,56.21,56.22,15700.0,42.6377,42.6604,42.6301,42.6377,15700.0
2010-02-24 14:15:00,56.22,56.22,56.18,56.19,19700.0,42.6377,42.6377,42.6073,42.6149,19700.0
2010-02-24 14:20:00,56.19,56.21,56.19,56.2,3400.0,42.6149,42.6301,42.6149,42.6225,3400.0
2010-02-24 14:25:00,56.18,56.2,56.17,56.2,4200.0,42.6073,42.6225,42.5997,42.6225,4200.0
2010-02-24 14:30:00,56.19,56.19,56.09,56.1,35000.0,42.6149,42.6149,42.5391,42.5466,35000.0
2010-02-24 14:35:00,56.1,56.11,56.05,56.08,28200.0,42.5466,42.5542,42.5087,42.5315,28200.0
2010-02-24 14:40:00,56.06,56.13,56.03,56.13,40800.0,42.5163,42.5694,42.4936,42.5694,40800.0
2010-02-24 14:45:00,56.14,56.16,56.1,56.16,23800.0,42.577,42.5921,42.5466,42.5921,23800.0
2010-02-24 14:50:00,56.15,56.16,56.1,56.11,11000.0,42.5846,42.5921,42.5466,42.5542,11000.0
2010-02-24 14:55:00,56.11,56.13,56.1,56.1,5200.0,42.5542,42.5694,42.5466,42.5466,5200.0
2010-02-24 15:00:00,56.09,56.13,56.07,56.13,23400.0,42.5391,42.5694,42.5239,42.5694,23400.0
2010-02-24 15:05:00,56.13,56.14,56.12,56.13,15900.0,42.5694,42.577,42.5618,42.5694,15900.0
2010-02-24 15:10:00,56.13,56.2,56.13,56.16,24200.0,42.5694,42.6225,42.5694,42.5921,24200.0
2010-02-24 15:15:00,56.16,56.16,56.13,56.15,11000.0,42.5921,42.5921,42.5694,42.5846,11000.0
2010-02-24 15:20:00,56.14,56.17,56.12,56.13,16600.0,42.577,42.5997,42.5618,42.5694,16600.0
2010-02-24 15:25:00,56.15,56.16,56.13,56.14,20700.0,42.5846,42.5921,42.5694,42.577,20700.0
2010-02-24 15:30:00,56.15,56.15,56.11,56.15,21400.0,42.5846,42.5846,42.5542,42.5846,21400.0
2010-02-24 15:35:00,56.16,56.23,56.16,56.2,22600.0,42.5921,42.6452,42.5921,42.6225,22600.0
2010-02-24 15:40:00,56.21,56.25,56.2,56.21,33400.0,42.6301,42.6604,42.6225,42.6301,33400.0
2010-02-24 15:45:00,56.21,56.26,56.19,56.2,42200.0,42.6301,42.668,42.6149,42.6225,42200.0
2010-02-24 15:50:00,56.2,56.28,56.2,56.27,55700.0,42.6225,42.6832,42.6225,42.6756,55700.0
2010-02-24 15:55:00,56.27,56.29,56.24,56.25,38100.0,42.6756,42.6907,42.6528,42.6604,38100.0
2010-02-25 09:30:00,55.46,55.47,55.35,55.47,153300.0,42.0613,42.0688,41.9778,42.0688,153300.0
2010-02-25 09:35:00,55.44,55.49,55.4,55.49,52800.0,42.0461,42.084,42.0158,42.084,52800.0
2010-02-25 09:40:00,55.48,55.5,55.39,55.39,70300.0,42.0764,42.0916,42.0082,42.0082,70300.0
2010-02-25 09:45:00,55.39,55.4,55.29,55.4,37400.0,42.0082,42.0158,41.9323,42.0158,37400.0
2010-02-25 09:50:00,55.4,55.47,55.38,55.46,24500.0,42.0158,42.0688,42.0006,42.0613,24500.0
2010-02-25 09:55:00,55.44,55.51,55.44,55.47,48300.0,42.0461,42.0992,42.0461,42.0688,48300.0
2010-02-25 10:00:00,55.45,55.47,55.36,55.46,64400.0,42.0537,42.0688,41.9854,42.0613,64400.0
2010-02-25 10:05:00,55.47,55.52,55.4,55.45,45200.0,42.0688,42.1068,42.0158,42.0537,45200.0
2010-02-25 10:10:00,55.44,55.51,55.41,55.44,17000.0,42.0461,42.0992,42.0233,42.0461,17000.0
2010-02-25 10:15:00,55.45,55.51,55.42,55.47,41700.0,42.0537,42.0992,42.0309,42.0688,41700.0
2010-02-25 10:20:00,55.49,55.55,55.49,55.54,70300.0,42.084,42.1295,42.084,42.1219,70300.0
2010-02-25 10:25:00,55.53,55.57,55.47,55.56,27500.0,42.1144,42.1447,42.0688,42.1371,27500.0
2010-02-25 10:30:00,55.54,55.58,55.52,55.58,15500.0,42.1219,42.1523,42.1068,42.1523,15500.0
2010-02-25 10:35:00,55.57,55.57,55.51,55.52,18500.0,42.1447,42.1447,42.0992,42.1068,18500.0
2010-02-25 10:40:00,55.51,55.56,55.48,55.54,24600.0,42.0992,42.1371,42.0764,42.1219,24600.0
2010-02-25 10:45:00,55.55,55.58,55.51,55.56,18300.0,42.1295,42.1523,42.0992,42.1371,18300.0
2010-02-25 10:50:00,55.55,55.59,55.55,55.58,5600.0,42.1295,42.1599,42.1295,42.1523,5600.0
2010-02-25 10:55:00,55.59,55.61,55.52,55.52,16100.0,42.1599,42.175,42.1068,42.1068,16100.0
2010-02-25 11:00:00,55.51,55.53,55.49,55.49,10300.0,42.0992,42.1144,42.084,42.084,10300.0
2010-02-25 11:05:00,55.49,55.54,55.49,55.54,6800.0,42.084,42.1219,42.084,42.1219,6800.0
2010-02-25 11:10:00,55.54,55.57,55.51,55.51,40300.0,42.1219,42.1447,42.0992,42.0992,40300.0
2010-02-25 11:15:00,55.51,55.51,55.48,55.49,4500.0,42.0992,42.0992,42.0764,42.084,4500.0
2010-02-25 11:20:00,55.47,55.5,55.43,55.47,8400.0,42.0688,42.0916,42.0385,42.0688,8400.0
2010-02-25 11:25:00,55.48,55.49,55.47,55.48,11500.0,42.0764,42.084,42.0688,42.0764,11500.0
2010-02-25 11:30:00,55.45,55.47,55.4,55.4,27200.0,42.0537,42.0688,42.0158,42.0158,27200.0
2010-02-25 11:35:00,55.44,55.44,55.41,55.41,3200.0,42.0461,42.0461,42.0233,42.0233,3200.0
2010-02-25 11:40:00,55.41,55.47,55.41,55.46,13800.0,42.0233,42.0688,42.0233,42.0613,13800.0
2010-02-25 11:45:00,55.47,55.47,55.43,55.44,12100.0,42.0688,42.0688,42.0385,42.0461,12100.0
2010-02-25 11:50:00,55.43,55.45,55.4,55.4,23000.0,42.0385,42.0537,42.0158,42.0158,23000.0
2010-02-25 11:55:00,55.39,55.44,55.39,55.43,40600.0,42.0082,42.0461,42.0082,42.0385,40600.0
2010-02-25 12:00:00,55.42,55.47,55.4,55.46,38200.0,42.0309,42.0688,42.0158,42.0613,38200.0
2010-02-25 12:05:00,55.46,55.53,55.46,55.51,32000.0,42.0613,42.1144,42.0613,42.0992,32000.0
2010-02-25 12:10:00,55.52,55.55,55.5,55.53,37600.0,42.1068,42.1295,42.0916,42.1144,37600.0
2010-02-25 12:15:00,55.53,55.56,55.51,55.53,23600.0,42.1144,42.1371,42.0992,42.1144,23600.0
2010-02-25 12:20:00,55.53,55.55,55.52,55.53,17400.0,42.1144,42.1295,42.1068,42.1144,17400.0
2010-02-25 12:25:00,55.53,55.53,55.48,55.5,10900.0,42.1144,42.1144,42.0764,42.0916,10900.0
2010-02-25 12:30:00,55.51,55.56,55.5,55.56,13100.0,42.0992,42.1371,42.0916,42.1371,13100.0
2010-02-25 12:35:00,55.58,55.58,55.55,55.58,6600.0,42.1523,42.1523,42.1295,42.1523,6600.0
2010-02-25 12:40:00,55.58,55.63,55.57,55.57,38200.0,42.1523,42.1902,42.1447,42.1447,38200.0
2010-02-25 12:45:00,55.59,55.59,55.55,55.57,5000.0,42.1599,42.1599,42.1295,42.1447,5000.0
2010-02-25 12:50:00,55.58,55.61,55.57,55.58,6100.0,42.1523,42.175,42.1447,42.1523,6100.0
2010-02-25 12:55:00,55.61,55.61,55.55,55.56,2800.0,42.175,42.175,42.1295,42.1371,2800.0
2010-02-25 13:00:00,55.57,55.59,55.57,55.57,7700.0,42.1447,42.1599,42.1447,42.1447,7700.0
2010-02-25 13:05:00,55.56,55.56,55.52,55.53,6000.0,42.1371,42.1371,42.1068,42.1144,6000.0
2010-02-25 13:10:00,55.54,55.57,55.53,55.56,7800.0,42.1219,42.1447,42.1144,42.1371,7800.0
2010-02-25 13:15:00,55.56,55.56,55.53,55.55,25700.0,42.1371,42.1371,42.1144,42.1295,25700.0
2010-02-25 13:20:00,55.57,55.6,55.57,55.57,13100.0,42.1447,42.1674,42.1447,42.1447,13100.0
2010-02-25 13:25:00,55.57,55.57,55.54,55.54,2200.0,42.1447,42.1447,42.1219,42.1219,2200.0
2010-02-25 13:30:00,55.54,55.57,55.54,55.55,8500.0,42.1219,42.1447,42.1219,42.1295,8500.0
2010-02-25 13:35:00,55.57,55.6,55.56,55.6,7300.0,42.1447,42.1674,42.1371,42.1674,7300.0
2010-02-25 13:40:00,55.6,55.63,55.58,55.62,15600.0,42.1674,42.1902,42.1523,42.1826,15600.0
2010-02-25 13:45:00,55.63,55.74,55.63,55.72,12400.0,42.1902,42.2736,42.1902,42.2585,12400.0
2010-02-25 13:50:00,55.73,55.79,55.73,55.77,13800.0,42.266,42.3115,42.266,42.2964,13800.0
2010-02-25 13:55:00,55.79,55.9,55.79,55.9,23800.0,42.3115,42.395,42.3115,42.395,23800.0
2010-02-25 14:00:00,55.94,56.01,55.94,55.95,74900.0,42.4253,42.4784,42.4253,42.4329,74900.0
2010-02-25 14:05:00,55.96,56.0,55.9,55.91,85400.0,42.4405,42.4708,42.395,42.4025,85400.0
2010-02-25 14:10:00,55.91,55.93,55.89,55.91,30400.0,42.4025,42.4177,42.3874,42.4025,30400.0
2010-02-25 14:15:00,55.92,55.92,55.84,55.87,705000.0,42.4101,42.4101,42.3495,42.3722,705000.0
2010-02-25 14:20:00,55.88,55.97,55.88,55.95,26100.0,42.3798,42.4481,42.3798,42.4329,26100.0
2010-02-25 14:25:00,55.94,55.99,55.88,55.88,17900.0,42.4253,42.4632,42.3798,42.3798,17900.0
2010-02-25 14:30:00,55.89,55.96,55.89,55.96,22100.0,42.3874,42.4405,42.3874,42.4405,22100.0
2010-02-25 14:35:00,55.96,55.97,55.91,55.91,3600.0,42.4405,42.4481,42.4025,42.4025,3600.0
2010-02-25 14:40:00,55.9,55.96,55.89,55.94,13500.0,42.395,42.4405,42.3874,42.4253,13500.0
2010-02-25 14:45:00,55.96,56.01,55.89,55.9,17900.0,42.4405,42.4784,42.3874,42.395,17900.0
2010-02-25 14:50:00,55.9,55.94,55.9,55.94,27200.0,42.395,42.4253,42.395,42.4253,27200.0
2010-02-25 14:55:00,55.96,55.99,55.94,55.97,5900.0,42.4405,42.4632,42.4253,42.4481,5900.0
2010-02-25 15:00:00,55.98,55.99,55.93,55.97,30200.0,42.4556,42.4632,42.4177,42.4481,30200.0
2010-02-25 15:05:00,55.96,56.15,55.95,56.1,61000.0,42.4405,42.5846,42.4329,42.5466,61000.0
2010-02-25 15:10:00,56.12,56.12,56.04,56.06,19700.0,42.5618,42.5618,42.5011,42.5163,19700.0
2010-02-25 15:15:00,56.05,56.06,55.98,55.98,16700.0,42.5087,42.5163,42.4556,42.4556,16700.0
2010-02-25 15:20:00,55.98,56.02,55.95,56.01,20000.0,42.4556,42.486,42.4329,42.4784,20000.0
2010-02-25 15:25:00,56.01,56.07,56.01,56.07,21000.0,42.4784,42.5239,42.4784,42.5239,21000.0
2010-02-25 15:30:00,56.1,56.17,56.06,56.16,24300.0,42.5466,42.5997,42.5163,42.5921,24300.0
2010-02-25 15:35:00,56.15,56.17,56.09,56.11,27400.0,42.5846,42.5997,42.5391,42.5542,27400.0
2010-02-25 15:40:00,56.12,56.23,56.1,56.18,47600.0,42.5618,42.6452,42.5466,42.6073,47600.0
2010-02-25 15:45:00,56.19,56.24,56.16,56.18,57000.0,42.6149,42.6528,42.5921,42.6073,57000.0
2010-02-25 15:50:00,56.15,56.17,56.06,56.14,63400.0,42.5846,42.5997,42.5163,42.577,63400.0
2010-02-25 15:55:00,56.14,56.22,56.13,56.19,48400.0,42.577,42.6377,42.5694,42.6149,48400.0
2010-02-26 09:30:00,56.22,56.27,56.18,56.21,34700.0,42.6377,42.6756,42.6073,42.6301,34700.0
2010-02-26 09:35:00,56.25,56.28,56.13,56.16,46500.0,42.6604,42.6832,42.5694,42.5921,46500.0
2010-02-26 09:40:00,56.15,56.27,56.05,56.2,131900.0,42.5846,42.6756,42.5087,42.6225,131900.0
2010-02-26 09:45:00,56.21,56.26,56.18,56.23,40800.0,42.6301,42.668,42.6073,42.6452,40800.0
2010-02-26 09:50:00,56.22,56.22,56.17,56.19,6000.0,42.6377,42.6377,42.5997,42.6149,6000.0
2010-02-26 09:55:00,56.17,56.26,56.1,56.11,34600.0,42.5997,42.668,42.5466,42.5542,34600.0
2010-02-26 10:00:00,56.11,56.21,55.97,55.99,63600.0,42.5542,42.6301,42.4481,42.4632,63600.0
2010-02-26 10:05:00,56.01,56.02,55.91,56.02,32200.0,42.4784,42.486,42.4025,42.486,32200.0
2010-02-26 10:10:00,56.0,56.13,56.0,56.09,20500.0,42.4708,42.5694,42.4708,42.5391,20500.0
2010-02-26 10:15:00,56.11,56.2,56.1,56.18,18500.0,42.5542,42.6225,42.5466,42.6073,18500.0
2010-02-26 10:20:00,56.16,56.23,56.16,56.21,16300.0,42.5921,42.6452,42.5921,42.6301,16300.0
2010-02-26 10:25:00,56.19,56.23,56.18,56.22,5800.0,42.6149,42.6452,42.6073,42.6377,5800.0
2010-02-26 10:30:00,56.24,56.3,56.19,56.19,56800.0,42.6528,42.6983,42.6149,42.6149,56800.0
2010-02-26 10:35:00,56.2,56.38,56.19,56.34,28200.0,42.6225,42.759,42.6149,42.7287,28200.0
2010-02-26 10:40:00,56.34,56.35,56.31,56.34,16400.0,42.7287,42.7362,42.7059,42.7287,16400.0
2010-02-26 10:45:00,56.35,56.35,56.25,56.25,9500.0,42.7362,42.7362,42.6604,42.6604,9500.0
2010-02-26 10:50:00,56.25,56.28,56.21,56.22,9900.0,42.6604,42.6832,42.6301,42.6377,9900.0
2010-02-26 10:55:00,56.21,56.26,56.2,56.23,31100.0,42.6301,42.668,42.6225,42.6452,31100.0
2010-02-26 11:00:00,56.24,56.28,56.2,56.22,22000.0,42.6528,42.6832,42.6225,42.6377,22000.0
2010-02-26 11:05:00,56.23,56.29,56.22,56.27,5900.0,42.6452,42.6907,42.6377,42.6756,5900.0
2010-02-26 11:10:00,56.27,56.31,56.27,56.29,3700.0,42.6756,42.7059,42.6756,42.6907,3700.0
2010-02-26 11:15:00,56.29,56.34,56.29,56.31,16900.0,42.6907,42.7287,42.6907,42.7059,16900.0
2010-02-26 11:20:00,56.3,56.3,56.26,56.28,13000.0,42.6983,42.6983,42.668,42.6832,13000.0
2010-02-26 11:25:00,56.28,56.3,56.26,56.27,2900.0,42.6832,42.6983,42.668,42.6756,2900.0
2010-02-26 11:30:00,56.26,56.33,56.24,56.32,8100.0,42.668,42.7211,42.6528,42.7135,8100.0
2010-02-26 11:35:00,56.31,56.36,56.31,56.35,4800.0,42.7059,42.7438,42.7059,42.7362,4800.0
2010-02-26 11:40:00,56.34,56.35,56.3,56.32,3200.0,42.7287,42.7362,42.6983,42.7135,3200.0
2010-02-26 11:45:00,56.31,56.31,56.26,56.29,4100.0,42.7059,42.7059,42.668,42.6907,4100.0
2010-02-26 11:50:00,56.27,56.27,56.23,56.23,3900.0,42.6756,42.6756,42.6452,42.6452,3900.0
2010-02-26 11:55:00,56.24,56.24,56.22,56.23,2600.0,42.6528,42.6528,42.6377,42.6452,2600.0
2010-02-26 12:00:00,56.24,56.24,56.18,56.22,10800.0,42.6528,42.6528,42.6073,42.6377,10800.0
2010-02-26 12:05:00,56.22,56.25,56.18,56.18,5900.0,42.6377,42.6604,42.6073,42.6073,5900.0
2010-02-26 12:10:00,56.18,56.18,56.14,56.17,4500.0,42.6073,42.6073,42.577,42.5997,4500.0
2010-02-26 12:15:00,56.19,56.19,56.15,56.15,2900.0,42.6149,42.6149,42.5846,42.5846,2900.0
2010-02-26 12:20:00,56.16,56.18,56.15,56.17,2700.0,42.5921,42.6073,42.5846,42.5997,2700.0
2010-02-26 12:25:00,56.15,56.17,56.15,56.17,300.0,42.5846,42.5997,42.5846,42.5997,300.0
2010-02-26 12:30:00,56.17,56.19,56.17,56.18,1900.0,42.5997,42.6149,42.5997,42.6073,1900.0
2010-02-26 12:35:00,56.16,56.19,56.12,56.18,12400.0,42.5921,42.6149,42.5618,42.6073,12400.0
2010-02-26 12:40:00,56.17,56.21,56.15,56.15,3400.0,42.5997,42.6301,42.5846,42.5846,3400.0
2010-02-26 12:45:00,56.19,56.2,56.13,56.13,10800.0,42.6149,42.6225,42.5694,42.5694,10800.0
2010-02-26 12:50:00,56.12,56.14,56.08,56.12,10300.0,42.5618,42.577,42.5315,42.5618,10300.0
2010-02-26 12:55:00,56.12,56.16,56.11,56.16,6100.0,42.5618,42.5921,42.5542,42.5921,6100.0
2010-02-26 13:00:00,56.15,56.18,56.14,56.16,25200.0,42.5846,42.6073,42.577,42.5921,25200.0
2010-02-26 13:05:00,56.16,56.16,56.13,56.13,5600.0,42.5921,42.5921,42.5694,42.5694,5600.0
2010-02-26 13:10:00,56.14,56.15,56.14,56.15,900.0,42.577,42.5846,42.577,42.5846,900.0
2010-02-26 13:15:00,56.15,56.16,56.14,56.14,4000.0,42.5846,42.5921,42.577,42.577,4000.0
2010-02-26 13:20:00,56.15,56.2,56.14,56.2,3700.0,42.5846,42.6225,42.577,42.6225,3700.0
2010-02-26 13:25:00,56.2,56.25,56.2,56.24,13100.0,42.6225,42.6604,42.6225,42.6528,13100.0
2010-02-26 13:30:00,56.25,56.28,56.19,56.28,18600.0,42.6604,42.6832,42.6149,42.6832,18600.0
2010-02-26 13:35:00,56.27,56.27,56.23,56.24,2300.0,42.6756,42.6756,42.6452,42.6528,2300.0
2010-02-26 13:40:00,56.23,56.26,56.23,56.26,6000.0,42.6452,42.668,42.6452,42.668,6000.0
2010-02-26 13:45:00,56.25,56.29,56.24,56.28,6900.0,42.6604,42.6907,42.6528,42.6832,6900.0
2010-02-26 13:50:00,56.27,56.33,56.26,56.31,21000.0,42.6756,42.7211,42.668,42.7059,21000.0
2010-02-26 13:55:00,56.31,56.33,56.29,56.29,8100.0,42.7059,42.7211,42.6907,42.6907,8100.0
2010-02-26 14:00:00,56.3,56.32,56.28,56.28,3900.0,42.6983,42.7135,42.6832,42.6832,3900.0
2010-02-26 14:05:00,56.29,56.29,56.25,56.28,7100.0,42.6907,42.6907,42.6604,42.6832,7100.0
2010-02-26 14:10:00,56.27,56.28,56.27,56.28,7200.0,42.6756,42.6832,42.6756,42.6832,7200.0
2010-02-26 14:15:00,56.29,56.3,56.25,56.25,6900.0,42.6907,42.6983,42.6604,42.6604,6900.0
2010-02-26 14:20:00,56.24,56.28,56.24,56.27,14100.0,42.6528,42.6832,42.6528,42.6756,14100.0
2010-02-26 14:25:00,56.27,56.33,56.27,56.3,2500.0,42.6756,42.7211,42.6756,42.6983,2500.0
2010-02-26 14:30:00,56.29,56.3,56.28,56.28,3800.0,42.6907,42.6983,42.6832,42.6832,3800.0
2010-02-26 14:35:00,56.29,56.29,56.27,56.28,3700.0,42.6907,42.6907,42.6756,42.6832,3700.0
2010-02-26 14:40:00,56.28,56.28,56.28,56.28,500.0,42.6832,42.6832,42.6832,42.6832,500.0
2010-02-26 14:45:00,56.29,56.33,56.28,56.32,9500.0,42.6907,42.7211,42.6832,42.7135,9500.0
2010-02-26 14:50:00,56.32,56.32,56.3,56.32,11600.0,42.7135,42.7135,42.6983,42.7135,11600.0
2010-02-26 14:55:00,56.31,56.36,56.3,56.36,14200.0,42.7059,42.7438,42.6983,42.7438,14200.0
2010-02-26 15:00:00,56.35,56.35,56.32,56.32,9000.0,42.7362,42.7362,42.7135,42.7135,9000.0
2010-02-26 15:05:00,56.31,56.31,56.29,56.3,6400.0,42.7059,42.7059,42.6907,42.6983,6400.0
2010-02-26 15:10:00,56.3,56.36,56.3,56.34,8700.0,42.6983,42.7438,42.6983,42.7287,8700.0
2010-02-26 15:15:00,56.35,56.36,56.34,56.35,17400.0,42.7362,42.7438,42.7287,42.7362,17400.0
2010-02-26 15:20:00,56.35,56.37,56.34,56.37,20700.0,42.7362,42.7514,42.7287,42.7514,20700.0
2010-02-26 15:25:00,56.38,56.41,56.36,56.37,8200.0,42.759,42.7818,42.7438,42.7514,8200.0
2010-02-26 15:30:00,56.36,56.36,56.29,56.32,17800.0,42.7438,42.7438,42.6907,42.7135,17800.0
2010-02-26 15:35:00,56.33,56.36,56.32,56.36,3200.0,42.7211,42.7438,42.7135,42.7438,3200.0
2010-02-26 15:40:00,56.34,56.35,56.32,56.33,21000.0,42.7287,42.7362,42.7135,42.7211,21000.0
2010-02-26 15:45:00,56.34,56.34,56.29,56.29,28900.0,42.7287,42.7287,42.6907,42.6907,28900.0
2010-02-26 15:50:00,56.29,56.4,56.29,56.39,46600.0,42.6907,42.7742,42.6907,42.7666,46600.0
2010-02-26 15:55:00,56.38,56.38,56.23,56.23,95100.0,42.759,42.759,42.6452,42.6452,95100.0
2010-03-01 09:30:00,56.49,56.61,56.47,56.58,48800.0,42.8424,42.9334,42.8273,42.9107,48800.0
2010-03-01 09:35:00,56.63,56.64,56.56,56.58,26200.0,42.9486,42.9562,42.8955,42.9107,26200.0
2010-03-01 09:40:00,56.61,56.65,56.59,56.62,19900.0,42.9334,42.9638,42.9183,42.941,19900.0
2010-03-01 09:45:00,56.67,56.68,56.62,56.62,19400.0,42.9789,42.9865,42.941,42.941,19400.0
2010-03-01 09:50:00,56.63,56.64,56.6,56.6,22500.0,42.9486,42.9562,42.9258,42.9258,22500.0
2010-03-01 09:55:00,56.61,56.63,56.56,56.57,47600.0,42.9334,42.9486,42.8955,42.9031,47600.0
2010-03-01 10:00:00,56.56,56.69,56.51,56.67,28600.0,42.8955,42.9941,42.8576,42.9789,28600.0
2010-03-01 10:05:00,56.68,56.77,56.67,56.75,19300.0,42.9865,43.0548,42.9789,43.0396,19300.0
2010-03-01 10:10:00,56.75,56.8,56.75,56.78,37500.0,43.0396,43.0775,43.0396,43.0624,37500.0
2010-03-01 10:15:00,56.77,56.79,56.74,56.74,12800.0,43.0548,43.0699,43.032,43.032,12800.0
2010-03-01 10:20:00,56.75,56.77,56.69,56.72,13400.0,43.0396,43.0548,42.9941,43.0169,13400.0
2010-03-01 10:25:00,56.7,56.7,56.65,56.66,7500.0,43.0017,43.0017,42.9638,42.9714,7500.0
2010-03-01 10:30:00,56.66,56.67,56.61,56.64,17800.0,42.9714,42.9789,42.9334,42.9562,17800.0
2010-03-01 10:35:00,56.63,56.64,56.6,56.64,3100.0,42.9486,42.9562,42.9258,42.9562,3100.0
2010-03-01 10:40:00,56.64,56.68,56.64,56.68,5100.0,42.9562,42.9865,42.9562,42.9865,5100.0
2010-03-01 10:45:00,56.67,56.72,56.67,56.71,15000.0,42.9789,43.0169,42.9789,43.0093,15000.0
2010-03-01 10:50:00,56.71,56.75,56.71,56.75,26100.0,43.0093,43.0396,43.0093,43.0396,26100.0
2010-03-01 10:55:00,56.75,56.77,56.73,56.74,45300.0,43.0396,43.0548,43.0244,43.032,45300.0
2010-03-01 11:00:00,56.74,56.76,56.73,56.75,20100.0,43.032,43.0472,43.0244,43.0396,20100.0
2010-03-01 11:05:00,56.76,56.85,56.75,56.85,22000.0,43.0472,43.1155,43.0396,43.1155,22000.0
2010-03-01 11:10:00,56.85,56.88,56.82,56.82,19100.0,43.1155,43.1382,43.0927,43.0927,19100.0
2010-03-01 11:15:00,56.83,56.86,56.82,56.84,21200.0,43.1003,43.123,43.0927,43.1079,21200.0
2010-03-01 11:20:00,56.82,56.85,56.8,56.8,9200.0,43.0927,43.1155,43.0775,43.0775,9200.0
2010-03-01 11:25:00,56.79,56.83,56.79,56.83,17400.0,43.0699,43.1003,43.0699,43.1003,17400.0
2010-03-01 11:30:00,56.85,56.86,56.82,56.86,17700.0,43.1155,43.123,43.0927,43.123,17700.0
2010-03-01 11:35:00,56.85,56.87,56.83,56.84,10200.0,43.1155,43.1306,43.1003,43.1079,10200.0
2010-03-01 11:40:00,56.83,56.83,56.77,56.79,17600.0,43.1003,43.1003,43.0548,43.0699,17600.0
2010-03-01 11:45:00,56.79,56.81,56.79,56.79,2500.0,43.0699,43.0851,43.0699,43.0699,2500.0
2010-03-01 11:50:00,56.79,56.83,56.78,56.83,9300.0,43.0699,43.1003,43.0624,43.1003,9300.0
2010-03-01 11:55:00,56.83,56.84,56.8,56.83,10300.0,43.1003,43.1079,43.0775,43.1003,10300.0
2010-03-01 12:00:00,56.85,56.87,56.83,56.86,15300.0,43.1155,43.1306,43.1003,43.123,15300.0
2010-03-01 12:05:00,56.86,56.9,56.84,56.88,3100.0,43.123,43.1534,43.1079,43.1382,3100.0
2010-03-01 12:10:00,56.89,56.89,56.86,56.87,7900.0,43.1458,43.1458,43.123,43.1306,7900.0
2010-03-01 12:15:00,56.87,56.88,56.87,56.87,3500.0,43.1306,43.1382,43.1306,43.1306,3500.0
2010-03-01 12:20:00,56.87,56.87,56.84,56.84,9800.0,43.1306,43.1306,43.1079,43.1079,9800.0
2010-03-01 12:25:00,56.86,56.87,56.85,56.85,1800.0,43.123,43.1306,43.1155,43.1155,1800.0
2010-03-01 12:30:00,56.84,56.84,56.84,56.84,600.0,43.1079,43.1079,43.1079,43.1079,600.0
2010-03-01 12:35:00,56.84,56.84,56.83,56.83,2300.0,43.1079,43.1079,43.1003,43.1003,2300.0
2010-03-01 12:40:00,56.83,56.85,56.83,56.85,3200.0,43.1003,43.1155,43.1003,43.1155,3200.0
2010-03-01 12:45:00,56.85,56.88,56.84,56.87,11000.0,43.1155,43.1382,43.1079,43.1306,11000.0
2010-03-01 12:50:00,56.86,56.86,56.82,56.84,45100.0,43.123,43.123,43.0927,43.1079,45100.0
2010-03-01 12:55:00,56.83,56.83,56.78,56.8,13800.0,43.1003,43.1003,43.0624,43.0775,13800.0
2010-03-01 13:00:00,56.81,56.81,56.76,56.77,13600.0,43.0851,43.0851,43.0472,43.0548,13600.0
2010-03-01 13:05:00,56.77,56.8,56.76,56.8,2600.0,43.0548,43.0775,43.0472,43.0775,2600.0
2010-03-01 13:10:00,56.81,56.83,56.79,56.83,5900.0,43.0851,43.1003,43.0699,43.1003,5900.0
2010-03-01 13:15:00,56.82,56.82,56.81,56.82,6100.0,43.0927,43.0927,43.0851,43.0927,6100.0
2010-03-01 13:20:00,56.82,56.82,56.78,56.8,20900.0,43.0927,43.0927,43.0624,43.0775,20900.0
2010-03-01 13:25:00,56.8,56.81,56.79,56.8,11000.0,43.0775,43.0851,43.0699,43.0775,11000.0
2010-03-01 13:30:00,56.81,56.83,56.81,56.82,13600.0,43.0851,43.1003,43.0851,43.0927,13600.0
2010-03-01 13:35:00,56.84,56.85,56.81,56.84,6400.0,43.1079,43.1155,43.0851,43.1079,6400.0
2010-03-01 13:40:00,56.84,56.87,56.84,56.86,1900.0,43.1079,43.1306,43.1079,43.123,1900.0
2010-03-01 13:45:00,56.86,56.89,56.86,56.89,4800.0,43.123,43.1458,43.123,43.1458,4800.0
2010-03-01 13:50:00,56.89,56.9,56.87,56.88,7700.0,43.1458,43.1534,43.1306,43.1382,7700.0
2010-03-01 13:55:00,56.87,56.89,56.86,56.89,10800.0,43.1306,43.1458,43.123,43.1458,10800.0
2010-03-01 14:00:00,56.88,56.89,56.87,56.87,6600.0,43.1382,43.1458,43.1306,43.1306,6600.0
2010-03-01 14:05:00,56.87,56.88,56.85,56.87,12700.0,43.1306,43.1382,43.1155,43.1306,12700.0
2010-03-01 14:10:00,56.86,56.88,56.85,56.88,6500.0,43.123,43.1382,43.1155,43.1382,6500.0
2010-03-01 14:15:00,56.88,56.94,56.87,56.92,19500.0,43.1382,43.1837,43.1306,43.1685,19500.0
2010-03-01 14:20:00,56.91,56.91,56.87,56.88,37200.0,43.161,43.161,43.1306,43.1382,37200.0
2010-03-01 14:25:00,56.88,56.89,56.87,56.89,7500.0,43.1382,43.1458,43.1306,43.1458,7500.0
2010-03-01 14:30:00,56.88,56.89,56.88,56.89,5100.0,43.1382,43.1458,43.1382,43.1458,5100.0
2010-03-01 14:35:00,56.89,56.89,56.87,56.87,9600.0,43.1458,43.1458,43.1306,43.1306,9600.0
2010-03-01 14:40:00,56.86,56.88,56.85,56.88,18500.0,43.123,43.1382,43.1155,43.1382,18500.0
2010-03-01 14:45:00,56.87,56.87,56.83,56.84,10600.0,43.1306,43.1306,43.1003,43.1079,10600.0
2010-03-01 14:50:00,56.83,56.86,56.81,56.82,317900.0,43.1003,43.123,43.0851,43.0927,317900.0
2010-03-01 14:55:00,56.84,56.84,56.81,56.84,18800.0,43.1079,43.1079,43.0851,43.1079,18800.0
2010-03-01 15:00:00,56.83,56.86,56.82,56.82,7000.0,43.1003,43.123,43.0927,43.0927,7000.0
2010-03-01 15:05:00,56.81,56.82,56.76,56.79,17000.0,43.0851,43.0927,43.0472,43.0699,17000.0
2010-03-01 15:10:00,56.78,56.8,56.77,56.78,8100.0,43.0624,43.0775,43.0548,43.0624,8100.0
2010-03-01 15:15:00,56.79,56.83,56.78,56.82,20600.0,43.0699,43.1003,43.0624,43.0927,20600.0
2010-03-01 15:20:00,56.83,56.85,56.82,56.85,32000.0,43.1003,43.1155,43.0927,43.1155,32000.0
2010-03-01 15:25:00,56.86,56.88,56.84,56.85,13400.0,43.123,43.1382,43.1079,43.1155,13400.0
2010-03-01 15:30:00,56.85,56.87,56.84,56.85,64600.0,43.1155,43.1306,43.1079,43.1155,64600.0
2010-03-01 15:35:00,56.85,56.86,56.84,56.85,9000.0,43.1155,43.123,43.1079,43.1155,9000.0
2010-03-01 15:40:00,56.85,56.86,56.81,56.85,13100.0,43.1155,43.123,43.0851,43.1155,13100.0
2010-03-01 15:45:00,56.86,56.86,56.82,56.83,8600.0,43.123,43.123,43.0927,43.1003,8600.0
2010-03-01 15:50:00,56.83,56.9,56.82,56.89,22300.0,43.1003,43.1534,43.0927,43.1458,22300.0
2010-03-01 15:55:00,56.88,56.9,56.87,56.89,37100.0,43.1382,43.1534,43.1306,43.1458,37100.0
2010-03-02 09:30:00,57.17,57.22,57.12,57.22,92200.0,43.3581,43.3961,43.3202,43.3961,92200.0
2010-03-02 09:35:00,57.23,57.23,57.13,57.15,40800.0,43.4036,43.4036,43.3278,43.343,40800.0
2010-03-02 09:40:00,57.14,57.18,57.13,57.18,35100.0,43.3354,43.3657,43.3278,43.3657,35100.0
2010-03-02 09:45:00,57.19,57.19,57.12,57.13,30300.0,43.3733,43.3733,43.3202,43.3278,30300.0
2010-03-02 09:50:00,57.13,57.16,57.07,57.11,25800.0,43.3278,43.3506,43.2823,43.3126,25800.0
2010-03-02 09:55:00,57.11,57.2,57.11,57.15,16900.0,43.3126,43.3809,43.3126,43.343,16900.0
2010-03-02 10:00:00,57.16,57.23,57.16,57.17,21300.0,43.3506,43.4036,43.3506,43.3581,21300.0
2010-03-02 10:05:00,57.17,57.19,57.14,57.14,28900.0,43.3581,43.3733,43.3354,43.3354,28900.0
2010-03-02 10:10:00,57.15,57.16,57.06,57.06,27500.0,43.343,43.3506,43.2747,43.2747,27500.0
2010-03-02 10:15:00,57.05,57.11,57.02,57.09,27500.0,43.2671,43.3126,43.2444,43.2975,27500.0
2010-03-02 10:20:00,57.1,57.14,57.1,57.12,12800.0,43.3051,43.3354,43.3051,43.3202,12800.0
2010-03-02 10:25:00,57.12,57.12,57.09,57.1,35800.0,43.3202,43.3202,43.2975,43.3051,35800.0
2010-03-02 10:30:00,57.11,57.17,57.1,57.14,31300.0,43.3126,43.3581,43.3051,43.3354,31300.0
2010-03-02 10:35:00,57.14,57.2,57.13,57.2,21300.0,43.3354,43.3809,43.3278,43.3809,21300.0
2010-03-02 10:40:00,57.21,57.23,57.21,57.22,11800.0,43.3885,43.4036,43.3885,43.3961,11800.0
2010-03-02 10:45:00,57.22,57.24,57.2,57.22,40000.0,43.3961,43.4112,43.3809,43.3961,40000.0
2010-03-02 10:50:00,57.22,57.23,57.2,57.21,7300.0,43.3961,43.4036,43.3809,43.3885,7300.0
2010-03-02 10:55:00,57.24,57.25,57.2,57.2,12000.0,43.4112,43.4188,43.3809,43.3809,12000.0
2010-03-02 11:00:00,57.2,57.24,57.2,57.24,6800.0,43.3809,43.4112,43.3809,43.4112,6800.0
2010-03-02 11:05:00,57.23,57.26,57.21,57.24,17300.0,43.4036,43.4264,43.3885,43.4112,17300.0
2010-03-02 11:10:00,57.24,57.3,57.23,57.27,25100.0,43.4112,43.4567,43.4036,43.434,25100.0
2010-03-02 11:15:00,57.27,57.28,57.25,57.26,25700.0,43.434,43.4416,43.4188,43.4264,25700.0
2010-03-02 11:20:00,57.25,57.25,57.23,57.24,25300.0,43.4188,43.4188,43.4036,43.4112,25300.0
2010-03-02 11:25:00,57.25,57.3,57.25,57.29,18400.0,43.4188,43.4567,43.4188,43.4491,18400.0
2010-03-02 11:30:00,57.29,57.29,57.24,57.25,12700.0,43.4491,43.4491,43.4112,43.4188,12700.0
2010-03-02 11:35:00,57.27,57.3,57.26,57.29,10200.0,43.434,43.4567,43.4264,43.4491,10200.0
2010-03-02 11:40:00,57.3,57.31,57.28,57.29,7200.0,43.4567,43.4643,43.4416,43.4491,7200.0
2010-03-02 11:45:00,57.29,57.29,57.26,57.28,11700.0,43.4491,43.4491,43.4264,43.4416,11700.0
2010-03-02 11:50:00,57.28,57.32,57.27,57.3,10000.0,43.4416,43.4719,43.434,43.4567,10000.0
2010-03-02 11:55:00,57.3,57.3,57.26,57.26,7700.0,43.4567,43.4567,43.4264,43.4264,7700.0
2010-03-02 12:00:00,57.28,57.29,57.27,57.29,10900.0,43.4416,43.4491,43.434,43.4491,10900.0
2010-03-02 12:05:00,57.28,57.3,57.27,57.27,8800.0,43.4416,43.4567,43.434,43.434,8800.0
2010-03-02 12:10:00,57.27,57.28,57.23,57.24,10400.0,43.434,43.4416,43.4036,43.4112,10400.0
2010-03-02 12:15:00,57.24,57.24,57.19,57.2,18700.0,43.4112,43.4112,43.3733,43.3809,18700.0
2010-03-02 12:20:00,57.19,57.21,57.18,57.19,7100.0,43.3733,43.3885,43.3657,43.3733,7100.0
2010-03-02 12:25:00,57.2,57.22,57.18,57.22,7900.0,43.3809,43.3961,43.3657,43.3961,7900.0
2010-03-02 12:30:00,57.22,57.22,57.18,57.19,5000.0,43.3961,43.3961,43.3657,43.3733,5000.0
2010-03-02 12:35:00,57.18,57.19,57.17,57.19,7400.0,43.3657,43.3733,43.3581,43.3733,7400.0
2010-03-02 12:40:00,57.19,57.2,57.18,57.2,11400.0,43.3733,43.3809,43.3657,43.3809,11400.0
2010-03-02 12:45:00,57.19,57.22,57.19,57.21,216200.0,43.3733,43.3961,43.3733,43.3885,216200.0
2010-03-02 12:50:00,57.21,57.23,57.19,57.19,18900.0,43.3885,43.4036,43.3733,43.3733,18900.0
2010-03-02 12:55:00,57.19,57.23,57.18,57.22,8300.0,43.3733,43.4036,43.3657,43.3961,8300.0
2010-03-02 13:00:00,57.23,57.25,57.23,57.23,10400.0,43.4036,43.4188,43.4036,43.4036,10400.0
2010-03-02 13:05:00,57.23,57.24,57.22,57.22,2200.0,43.4036,43.4112,43.3961,43.3961,2200.0
2010-03-02 13:10:00,57.23,57.25,57.22,57.24,3200.0,43.4036,43.4188,43.3961,43.4112,3200.0
2010-03-02 13:15:00,57.25,57.26,57.24,57.24,10700.0,43.4188,43.4264,43.4112,43.4112,10700.0
2010-03-02 13:20:00,57.24,57.25,57.24,57.24,2100.0,43.4112,43.4188,43.4112,43.4112,2100.0
2010-03-02 13:25:00,57.23,57.25,57.23,57.25,4800.0,43.4036,43.4188,43.4036,43.4188,4800.0
2010-03-02 13:30:00,57.25,57.25,57.23,57.24,6600.0,43.4188,43.4188,43.4036,43.4112,6600.0
2010-03-02 13:35:00,57.24,57.25,57.24,57.25,4900.0,43.4112,43.4188,43.4112,43.4188,4900.0
2010-03-02 13:40:00,57.25,57.27,57.25,57.27,11800.0,43.4188,43.434,43.4188,43.434,11800.0
2010-03-02 13:45:00,57.27,57.28,57.26,57.27,14200.0,43.434,43.4416,43.4264,43.434,14200.0
2010-03-02 13:50:00,57.27,57.3,57.27,57.3,10600.0,43.434,43.4567,43.434,43.4567,10600.0
2010-03-02 13:55:00,57.3,57.37,57.29,57.34,20600.0,43.4567,43.5098,43.4491,43.4871,20600.0
2010-03-02 14:00:00,57.36,57.36,57.32,57.33,27100.0,43.5022,43.5022,43.4719,43.4795,27100.0
2010-03-02 14:05:00,57.33,57.33,57.29,57.29,13600.0,43.4795,43.4795,43.4491,43.4491,13600.0
2010-03-02 14:10:00,57.29,57.31,57.26,57.26,6800.0,43.4491,43.4643,43.4264,43.4264,6800.0
2010-03-02 14:15:00,57.25,57.27,57.23,57.27,13000.0,43.4188,43.434,43.4036,43.434,13000.0
2010-03-02 14:20:00,57.27,57.28,57.25,57.26,6800.0,43.434,43.4416,43.4188,43.4264,6800.0
2010-03-02 14:25:00,57.26,57.26,57.2,57.2,16100.0,43.4264,43.4264,43.3809,43.3809,16100.0
2010-03-02 14:30:00,57.19,57.21,57.17,57.21,26500.0,43.3733,43.3885,43.3581,43.3885,26500.0
2010-03-02 14:35:00,57.22,57.26,57.2,57.26,6200.0,43.3961,43.4264,43.3809,43.4264,6200.0
2010-03-02 14:40:00,57.26,57.26,57.2,57.21,9000.0,43.4264,43.4264,43.3809,43.3885,9000.0
2010-03-02 14:45:00,57.22,57.23,57.21,57.22,6400.0,43.3961,43.4036,43.3885,43.3961,6400.0
2010-03-02 14:50:00,57.22,57.22,57.12,57.13,28000.0,43.3961,43.3961,43.3202,43.3278,28000.0
2010-03-02 14:55:00,57.12,57.14,57.09,57.11,11300.0,43.3202,43.3354,43.2975,43.3126,11300.0
2010-03-02 15:00:00,57.11,57.16,57.11,57.15,135100.0,43.3126,43.3506,43.3126,43.343,135100.0
2010-03-02 15:05:00,57.15,57.18,57.12,57.18,73900.0,43.343,43.3657,43.3202,43.3657,73900.0
2010-03-02 15:10:00,57.17,57.18,57.15,57.18,16000.0,43.3581,43.3657,43.343,43.3657,16000.0
2010-03-02 15:15:00,57.18,57.18,57.12,57.12,15800.0,43.3657,43.3657,43.3202,43.3202,15800.0
2010-03-02 15:20:00,57.13,57.13,57.1,57.1,6400.0,43.3278,43.3278,43.3051,43.3051,6400.0
2010-03-02 15:25:00,57.1,57.11,57.05,57.05,28300.0,43.3051,43.3126,43.2671,43.2671,28300.0
2010-03-02 15:30:00,57.05,57.12,57.03,57.1,28600.0,43.2671,43.3202,43.252,43.3051,28600.0
2010-03-02 15:35:00,57.11,57.11,57.06,57.06,18100.0,43.3126,43.3126,43.2747,43.2747,18100.0
2010-03-02 15:40:00,57.07,57.08,57.0,57.0,36100.0,43.2823,43.2899,43.2292,43.2292,36100.0
2010-03-02 15:45:00,57.01,57.09,57.01,57.07,30100.0,43.2368,43.2975,43.2368,43.2823,30100.0
2010-03-02 15:50:00,57.07,57.09,57.04,57.06,27700.0,43.2823,43.2975,43.2595,43.2747,27700.0
2010-03-02 15:55:00,57.05,57.1,57.04,57.09,44900.0,43.2671,43.3051,43.2595,43.2975,44900.0
2010-03-02 16:00:00,57.08,57.1,57.08,57.1,5100.0,43.2899,43.3051,43.2899,43.3051,5100.0
2010-03-02 16:05:00,57.1,57.1,57.1,57.1,0.0,43.3051,43.3051,43.3051,43.3051,0.0
2010-03-02 16:10:00,57.1,57.1,57.1,57.1,0.0,43.3051,43.3051,43.3051,43.3051,0.0
2010-03-03 09:30:00,57.28,57.28,57.19,57.22,19200.0,43.4416,43.4416,43.3733,43.3961,19200.0
2010-03-03 09:35:00,57.21,57.23,57.16,57.21,33800.0,43.3885,43.4036,43.3506,43.3885,33800.0
2010-03-03 09:40:00,57.2,57.21,57.17,57.21,10400.0,43.3809,43.3885,43.3581,43.3885,10400.0
2010-03-03 09:45:00,57.21,57.32,57.19,57.3,21600.0,43.3885,43.4719,43.3733,43.4567,21600.0
2010-03-03 09:50:00,57.31,57.38,57.31,57.35,20600.0,43.4643,43.5174,43.4643,43.4947,20600.0
2010-03-03 09:55:00,57.35,57.35,57.32,57.32,6600.0,43.4947,43.4947,43.4719,43.4719,6600.0
2010-03-03 10:00:00,57.34,57.4,57.29,57.3,40800.0,43.4871,43.5326,43.4491,43.4567,40800.0
2010-03-03 10:05:00,57.29,57.34,57.29,57.3,31300.0,43.4491,43.4871,43.4491,43.4567,31300.0
2010-03-03 10:10:00,57.28,57.3,57.26,57.3,37300.0,43.4416,43.4567,43.4264,43.4567,37300.0
2010-03-03 10:15:00,57.3,57.35,57.29,57.35,1900.0,43.4567,43.4947,43.4491,43.4947,1900.0
2010-03-03 10:20:00,57.38,57.38,57.32,57.34,7300.0,43.5174,43.5174,43.4719,43.4871,7300.0
2010-03-03 10:25:00,57.34,57.36,57.32,57.32,13700.0,43.4871,43.5022,43.4719,43.4719,13700.0
2010-03-03 10:30:00,57.32,57.36,57.29,57.36,29400.0,43.4719,43.5022,43.4491,43.5022,29400.0
2010-03-03 10:35:00,57.36,57.42,57.36,57.39,23000.0,43.5022,43.5477,43.5022,43.525,23000.0
2010-03-03 10:40:00,57.4,57.4,57.35,57.36,20500.0,43.5326,43.5326,43.4947,43.5022,20500.0
2010-03-03 10:45:00,57.38,57.39,57.37,57.39,7500.0,43.5174,43.525,43.5098,43.525,7500.0
2010-03-03 10:50:00,57.39,57.41,57.37,57.41,227900.0,43.525,43.5402,43.5098,43.5402,227900.0
2010-03-03 10:55:00,57.44,57.47,57.44,57.44,57800.0,43.5629,43.5857,43.5629,43.5629,57800.0
2010-03-03 11:00:00,57.45,57.48,57.44,57.48,15000.0,43.5705,43.5932,43.5629,43.5932,15000.0
2010-03-03 11:05:00,57.47,57.51,57.47,57.48,60600.0,43.5857,43.616,43.5857,43.5932,60600.0
2010-03-03 11:10:00,57.47,57.48,57.44,57.46,19900.0,43.5857,43.5932,43.5629,43.5781,19900.0
2010-03-03 11:15:00,57.47,57.5,57.46,57.48,12900.0,43.5857,43.6084,43.5781,43.5932,12900.0
2010-03-03 11:20:00,57.47,57.49,57.46,57.47,13200.0,43.5857,43.6008,43.5781,43.5857,13200.0
2010-03-03 11:25:00,57.48,57.52,57.47,57.49,10900.0,43.5932,43.6236,43.5857,43.6008,10900.0
2010-03-03 11:30:00,57.5,57.51,57.47,57.47,11000.0,43.6084,43.616,43.5857,43.5857,11000.0
2010-03-03 11:35:00,57.49,57.49,57.43,57.46,18300.0,43.6008,43.6008,43.5553,43.5781,18300.0
2010-03-03 11:40:00,57.45,57.46,57.44,57.45,4600.0,43.5705,43.5781,43.5629,43.5705,4600.0
2010-03-03 11:45:00,57.45,57.46,57.44,57.46,3100.0,43.5705,43.5781,43.5629,43.5781,3100.0
2010-03-03 11:50:00,57.46,57.47,57.44,57.44,6200.0,43.5781,43.5857,43.5629,43.5629,6200.0
2010-03-03 11:55:00,57.46,57.46,57.45,57.46,6800.0,43.5781,43.5781,43.5705,43.5781,6800.0
2010-03-03 12:00:00,57.46,57.46,57.42,57.43,14100.0,43.5781,43.5781,43.5477,43.5553,14100.0
2010-03-03 12:05:00,57.42,57.42,57.38,57.39,23200.0,43.5477,43.5477,43.5174,43.525,23200.0
2010-03-03 12:10:00,57.39,57.41,57.38,57.38,7400.0,43.525,43.5402,43.5174,43.5174,7400.0
2010-03-03 12:15:00,57.39,57.41,57.39,57.4,4300.0,43.525,43.5402,43.525,43.5326,4300.0
2010-03-03 12:20:00,57.41,57.43,57.4,57.43,5400.0,43.5402,43.5553,43.5326,43.5553,5400.0
2010-03-03 12:25:00,57.42,57.43,57.41,57.43,15900.0,43.5477,43.5553,43.5402,43.5553,15900.0
2010-03-03 12:30:00,57.41,57.43,57.4,57.4,6500.0,43.5402,43.5553,43.5326,43.5326,6500.0
2010-03-03 12:35:00,57.4,57.4,57.37,57.38,9300.0,43.5326,43.5326,43.5098,43.5174,9300.0
2010-03-03 12:40:00,57.4,57.4,57.36,57.37,8900.0,43.5326,43.5326,43.5022,43.5098,8900.0
2010-03-03 12:45:00,57.36,57.37,57.35,57.36,8900.0,43.5022,43.5098,43.4947,43.5022,8900.0
2010-03-03 12:50:00,57.36,57.36,57.29,57.3,8300.0,43.5022,43.5022,43.4491,43.4567,8300.0
2010-03-03 12:55:00,57.3,57.32,57.29,57.32,5400.0,43.4567,43.4719,43.4491,43.4719,5400.0
2010-03-03 13:00:00,57.33,57.35,57.31,57.35,7900.0,43.4795,43.4947,43.4643,43.4947,7900.0
2010-03-03 13:05:00,57.35,57.35,57.33,57.34,9000.0,43.4947,43.4947,43.4795,43.4871,9000.0
2010-03-03 13:10:00,57.34,57.34,57.31,57.32,2200.0,43.4871,43.4871,43.4643,43.4719,2200.0
2010-03-03 13:15:00,57.33,57.39,57.33,57.37,7800.0,43.4795,43.525,43.4795,43.5098,7800.0
2010-03-03 13:20:00,57.39,57.4,57.34,57.34,3100.0,43.525,43.5326,43.4871,43.4871,3100.0
2010-03-03 13:25:00,57.35,57.37,57.31,57.31,7600.0,43.4947,43.5098,43.4643,43.4643,7600.0
2010-03-03 13:30:00,57.31,57.33,57.29,57.31,19000.0,43.4643,43.4795,43.4491,43.4643,19000.0
2010-03-03 13:35:00,57.31,57.32,57.29,57.32,3300.0,43.4643,43.4719,43.4491,43.4719,3300.0
2010-03-03 13:40:00,57.32,57.35,57.32,57.34,1200.0,43.4719,43.4947,43.4719,43.4871,1200.0
2010-03-03 13:45:00,57.32,57.33,57.32,57.32,700.0,43.4719,43.4795,43.4719,43.4719,700.0
2010-03-03 13:50:00,57.33,57.35,57.33,57.34,1700.0,43.4795,43.4947,43.4795,43.4871,1700.0
2010-03-03 13:55:00,57.34,57.39,57.33,57.37,8000.0,43.4871,43.525,43.4795,43.5098,8000.0
2010-03-03 14:00:00,57.38,57.39,57.37,57.37,6100.0,43.5174,43.525,43.5098,43.5098,6100.0
2010-03-03 14:05:00,57.38,57.38,57.37,57.37,1500.0,43.5174,43.5174,43.5098,43.5098,1500.0
2010-03-03 14:10:00,57.36,57.38,57.35,57.36,52600.0,43.5022,43.5174,43.4947,43.5022,52600.0
2010-03-03 14:15:00,57.36,57.36,57.3,57.31,15800.0,43.5022,43.5022,43.4567,43.4643,15800.0
2010-03-03 14:20:00,57.31,57.31,57.23,57.26,17400.0,43.4643,43.4643,43.4036,43.4264,17400.0
2010-03-03 14:25:00,57.25,57.26,57.2,57.21,9700.0,43.4188,43.4264,43.3809,43.3885,9700.0
2010-03-03 14:30:00,57.21,57.24,57.21,57.23,6800.0,43.3885,43.4112,43.3885,43.4036,6800.0
2010-03-03 14:35:00,57.24,57.27,57.2,57.2,15400.0,43.4112,43.434,43.3809,43.3809,15400.0
2010-03-03 14:40:00,57.2,57.22,57.12,57.12,36300.0,43.3809,43.3961,43.3202,43.3202,36300.0
2010-03-03 14:45:00,57.11,57.11,57.04,57.06,20500.0,43.3126,43.3126,43.2595,43.2747,20500.0
2010-03-03 14:50:00,57.07,57.14,57.07,57.14,33400.0,43.2823,43.3354,43.2823,43.3354,33400.0
2010-03-03 14:55:00,57.14,57.17,57.1,57.12,70500.0,43.3354,43.3581,43.3051,43.3202,70500.0
2010-03-03 15:00:00,57.12,57.15,57.1,57.15,15000.0,43.3202,43.343,43.3051,43.343,15000.0
2010-03-03 15:05:00,57.14,57.19,57.13,57.16,35600.0,43.3354,43.3733,43.3278,43.3506,35600.0
2010-03-03 15:10:00,57.19,57.21,57.14,57.19,79400.0,43.3733,43.3885,43.3354,43.3733,79400.0
2010-03-03 15:15:00,57.18,57.21,57.17,57.19,23400.0,43.3657,43.3885,43.3581,43.3733,23400.0
2010-03-03 15:20:00,57.18,57.18,57.15,57.17,18500.0,43.3657,43.3657,43.343,43.3581,18500.0
2010-03-03 15:25:00,57.16,57.18,57.14,57.17,21900.0,43.3506,43.3657,43.3354,43.3581,21900.0
2010-03-03 15:30:00,57.15,57.21,57.13,57.21,29500.0,43.343,43.3885,43.3278,43.3885,29500.0
2010-03-03 15:35:00,57.22,57.25,57.19,57.2,15600.0,43.3961,43.4188,43.3733,43.3809,15600.0
2010-03-03 15:40:00,57.21,57.23,57.19,57.2,12300.0,43.3885,43.4036,43.3733,43.3809,12300.0
2010-03-03 15:45:00,57.21,57.25,57.2,57.23,29600.0,43.3885,43.4188,43.3809,43.4036,29600.0
2010-03-03 15:50:00,57.24,57.24,57.17,57.17,16200.0,43.4112,43.4112,43.3581,43.3581,16200.0
2010-03-03 15:55:00,57.17,57.19,57.12,57.12,26200.0,43.3581,43.3733,43.3202,43.3202,26200.0
2010-03-04 09:30:00,57.28,57.32,57.24,57.3,25000.0,43.4416,43.4719,43.4112,43.4567,25000.0
2010-03-04 09:35:00,57.33,57.36,57.26,57.26,20200.0,43.4795,43.5022,43.4264,43.4264,20200.0
2010-03-04 09:40:00,57.28,57.36,57.27,57.36,29100.0,43.4416,43.5022,43.434,43.5022,29100.0
2010-03-04 09:45:00,57.36,57.38,57.3,57.33,26900.0,43.5022,43.5174,43.4567,43.4795,26900.0
2010-03-04 09:50:00,57.32,57.4,57.31,57.37,25800.0,43.4719,43.5326,43.4643,43.5098,25800.0
2010-03-04 09:55:00,57.39,57.39,57.36,57.37,9000.0,43.525,43.525,43.5022,43.5098,9000.0
2010-03-04 10:00:00,57.35,57.39,57.29,57.35,25700.0,43.4947,43.525,43.4491,43.4947,25700.0
2010-03-04 10:05:00,57.34,57.35,57.28,57.28,11700.0,43.4871,43.4947,43.4416,43.4416,11700.0
2010-03-04 10:10:00,57.29,57.33,57.29,57.32,18400.0,43.4491,43.4795,43.4491,43.4719,18400.0
2010-03-04 10:15:00,57.32,57.32,57.21,57.24,19500.0,43.4719,43.4719,43.3885,43.4112,19500.0
2010-03-04 10:20:00,57.24,57.26,57.19,57.26,59200.0,43.4112,43.4264,43.3733,43.4264,59200.0
2010-03-04 10:25:00,57.25,57.27,57.2,57.26,27800.0,43.4188,43.434,43.3809,43.4264,27800.0
2010-03-04 10:30:00,57.26,57.26,57.06,57.07,84500.0,43.4264,43.4264,43.2747,43.2823,84500.0
2010-03-04 10:35:00,57.08,57.12,57.07,57.09,44600.0,43.2899,43.3202,43.2823,43.2975,44600.0
2010-03-04 10:40:00,57.06,57.11,57.01,57.11,48100.0,43.2747,43.3126,43.2368,43.3126,48100.0
2010-03-04 10:45:00,57.1,57.15,57.09,57.15,10200.0,43.3051,43.343,43.2975,43.343,10200.0
2010-03-04 10:50:00,57.15,57.15,57.08,57.1,21100.0,43.343,43.343,43.2899,43.3051,21100.0
2010-03-04 10:55:00,57.1,57.14,57.1,57.12,14200.0,43.3051,43.3354,43.3051,43.3202,14200.0
2010-03-04 11:00:00,57.12,57.19,57.12,57.17,13300.0,43.3202,43.3733,43.3202,43.3581,13300.0
2010-03-04 11:05:00,57.17,57.19,57.17,57.18,13600.0,43.3581,43.3733,43.3581,43.3657,13600.0
2010-03-04 11:10:00,57.2,57.23,57.2,57.2,16300.0,43.3809,43.4036,43.3809,43.3809,16300.0
2010-03-04 11:15:00,57.21,57.22,57.2,57.21,31000.0,43.3885,43.3961,43.3809,43.3885,31000.0
2010-03-04 11:20:00,57.2,57.21,57.17,57.2,30200.0,43.3809,43.3885,43.3581,43.3809,30200.0
2010-03-04 11:25:00,57.21,57.23,57.19,57.2,20800.0,43.3885,43.4036,43.3733,43.3809,20800.0
2010-03-04 11:30:00,57.21,57.22,57.16,57.18,4400.0,43.3885,43.3961,43.3506,43.3657,4400.0
2010-03-04 11:35:00,57.16,57.18,57.15,57.16,12300.0,43.3506,43.3657,43.343,43.3506,12300.0
2010-03-04 11:40:00,57.16,57.17,57.14,57.15,10900.0,43.3506,43.3581,43.3354,43.343,10900.0
2010-03-04 11:45:00,57.14,57.2,57.13,57.17,32700.0,43.3354,43.3809,43.3278,43.3581,32700.0
2010-03-04 11:50:00,57.18,57.21,57.17,57.21,11000.0,43.3657,43.3885,43.3581,43.3885,11000.0
2010-03-04 11:55:00,57.23,57.23,57.18,57.2,10800.0,43.4036,43.4036,43.3657,43.3809,10800.0
2010-03-04 12:00:00,57.2,57.2,57.14,57.14,4600.0,43.3809,43.3809,43.3354,43.3354,4600.0
2010-03-04 12:05:00,57.15,57.16,57.14,57.16,11700.0,43.343,43.3506,43.3354,43.3506,11700.0
2010-03-04 12:10:00,57.14,57.17,57.14,57.17,3500.0,43.3354,43.3581,43.3354,43.3581,3500.0
2010-03-04 12:15:00,57.16,57.17,57.16,57.17,8800.0,43.3506,43.3581,43.3506,43.3581,8800.0
2010-03-04 12:20:00,57.18,57.21,57.18,57.19,9000.0,43.3657,43.3885,43.3657,43.3733,9000.0
2010-03-04 12:25:00,57.18,57.2,57.18,57.19,10600.0,43.3657,43.3809,43.3657,43.3733,10600.0
2010-03-04 12:30:00,57.18,57.22,57.18,57.2,8000.0,43.3657,43.3961,43.3657,43.3809,8000.0
2010-03-04 12:35:00,57.18,57.19,57.15,57.16,9100.0,43.3657,43.3733,43.343,43.3506,9100.0
2010-03-04 12:40:00,57.15,57.17,57.13,57.17,4000.0,43.343,43.3581,43.3278,43.3581,4000.0
2010-03-04 12:45:00,57.17,57.19,57.17,57.18,6700.0,43.3581,43.3733,43.3581,43.3657,6700.0
2010-03-04 12:50:00,57.19,57.2,57.17,57.2,19700.0,43.3733,43.3809,43.3581,43.3809,19700.0
2010-03-04 12:55:00,57.2,57.21,57.19,57.19,1600.0,43.3809,43.3885,43.3733,43.3733,1600.0
2010-03-04 13:00:00,57.2,57.2,57.19,57.19,1600.0,43.3809,43.3809,43.3733,43.3733,1600.0
2010-03-04 13:05:00,57.19,57.21,57.19,57.21,9700.0,43.3733,43.3885,43.3733,43.3885,9700.0
2010-03-04 13:10:00,57.21,57.21,57.19,57.2,2100.0,43.3885,43.3885,43.3733,43.3809,2100.0
2010-03-04 13:15:00,57.21,57.26,57.21,57.22,16800.0,43.3885,43.4264,43.3885,43.3961,16800.0
2010-03-04 13:20:00,57.23,57.23,57.2,57.21,17000.0,43.4036,43.4036,43.3809,43.3885,17000.0
2010-03-04 13:25:00,57.21,57.22,57.19,57.21,5900.0,43.3885,43.3961,43.3733,43.3885,5900.0
2010-03-04 13:30:00,57.2,57.2,57.14,57.16,10900.0,43.3809,43.3809,43.3354,43.3506,10900.0
2010-03-04 13:35:00,57.17,57.17,57.15,57.15,3200.0,43.3581,43.3581,43.343,43.343,3200.0
2010-03-04 13:40:00,57.14,57.14,57.12,57.13,12100.0,43.3354,43.3354,43.3202,43.3278,12100.0
2010-03-04 13:45:00,57.13,57.14,57.1,57.11,3000.0,43.3278,43.3354,43.3051,43.3126,3000.0
2010-03-04 13:50:00,57.11,57.14,57.11,57.14,3700.0,43.3126,43.3354,43.3126,43.3354,3700.0
2010-03-04 13:55:00,57.13,57.18,57.13,57.18,9200.0,43.3278,43.3657,43.3278,43.3657,9200.0
2010-03-04 14:00:00,57.17,57.17,57.14,57.16,14500.0,43.3581,43.3581,43.3354,43.3506,14500.0
2010-03-04 14:05:00,57.16,57.2,57.16,57.19,13700.0,43.3506,43.3809,43.3506,43.3733,13700.0
2010-03-04 14:10:00,57.2,57.2,57.17,57.17,2200.0,43.3809,43.3809,43.3581,43.3581,2200.0
2010-03-04 14:15:00,57.18,57.21,57.18,57.19,13600.0,43.3657,43.3885,43.3657,43.3733,13600.0
2010-03-04 14:20:00,57.19,57.21,57.18,57.18,7500.0,43.3733,43.3885,43.3657,43.3657,7500.0
2010-03-04 14:25:00,57.18,57.2,57.18,57.18,21200.0,43.3657,43.3809,43.3657,43.3657,21200.0
2010-03-04 14:30:00,57.19,57.24,57.16,57.24,22800.0,43.3733,43.4112,43.3506,43.4112,22800.0
2010-03-04 14:35:00,57.24,57.24,57.21,57.22,8900.0,43.4112,43.4112,43.3885,43.3961,8900.0
2010-03-04 14:40:00,57.22,57.25,57.22,57.22,11300.0,43.3961,43.4188,43.3961,43.3961,11300.0
2010-03-04 14:45:00,57.22,57.26,57.22,57.25,10800.0,43.3961,43.4264,43.3961,43.4188,10800.0
2010-03-04 14:50:00,57.24,57.27,57.24,57.25,21300.0,43.4112,43.434,43.4112,43.4188,21300.0
2010-03-04 14:55:00,57.25,57.25,57.23,57.24,2400.0,43.4188,43.4188,43.4036,43.4112,2400.0
2010-03-04 15:00:00,57.23,57.23,57.21,57.23,8900.0,43.4036,43.4036,43.3885,43.4036,8900.0
2010-03-04 15:05:00,57.23,57.23,57.2,57.21,11100.0,43.4036,43.4036,43.3809,43.3885,11100.0
2010-03-04 15:10:00,57.21,57.21,57.19,57.2,7400.0,43.3885,43.3885,43.3733,43.3809,7400.0
2010-03-04 15:15:00,57.2,57.23,57.19,57.22,3600.0,43.3809,43.4036,43.3733,43.3961,3600.0
2010-03-04 15:20:00,57.21,57.22,57.2,57.21,5200.0,43.3885,43.3961,43.3809,43.3885,5200.0
2010-03-04 15:25:00,57.21,57.25,57.21,57.24,14500.0,43.3885,43.4188,43.3885,43.4112,14500.0
2010-03-04 15:30:00,57.27,57.3,57.25,57.29,39900.0,43.434,43.4567,43.4188,43.4491,39900.0
2010-03-04 15:35:00,57.28,57.29,57.28,57.28,5600.0,43.4416,43.4491,43.4416,43.4416,5600.0
2010-03-04 15:40:00,57.27,57.36,57.27,57.34,333100.0,43.434,43.5022,43.434,43.4871,333100.0
2010-03-04 15:45:00,57.35,57.4,57.33,57.33,42500.0,43.4947,43.5326,43.4795,43.4795,42500.0
2010-03-04 15:50:00,57.34,57.34,57.31,57.34,16600.0,43.4871,43.4871,43.4643,43.4871,16600.0
2010-03-04 15:55:00,57.35,57.36,57.31,57.32,44100.0,43.4947,43.5022,43.4643,43.4719,44100.0
2010-03-05 09:30:00,57.74,57.74,57.66,57.67,63000.0,43.7904,43.7904,43.7298,43.7373,63000.0
2010-03-05 09:35:00,57.66,57.69,57.62,57.62,59200.0,43.7298,43.7525,43.6994,43.6994,59200.0
2010-03-05 09:40:00,57.6,57.69,57.56,57.69,19100.0,43.6843,43.7525,43.6539,43.7525,19100.0
2010-03-05 09:45:00,57.65,57.76,57.65,57.75,45600.0,43.7222,43.8056,43.7222,43.798,45600.0
2010-03-05 09:50:00,57.75,57.79,57.75,57.77,21000.0,43.798,43.8284,43.798,43.8132,21000.0
2010-03-05 09:55:00,57.78,57.8,57.76,57.79,17500.0,43.8208,43.8359,43.8056,43.8284,17500.0
2010-03-05 10:00:00,57.8,57.8,57.74,57.75,38700.0,43.8359,43.8359,43.7904,43.798,38700.0
2010-03-05 10:05:00,57.75,57.81,57.74,57.81,27300.0,43.798,43.8435,43.7904,43.8435,27300.0
2010-03-05 10:10:00,57.81,57.88,57.81,57.88,24700.0,43.8435,43.8966,43.8435,43.8966,24700.0
2010-03-05 10:15:00,57.88,57.9,57.85,57.87,27500.0,43.8966,43.9118,43.8739,43.889,27500.0
2010-03-05 10:20:00,57.88,57.89,57.85,57.87,24500.0,43.8966,43.9042,43.8739,43.889,24500.0
2010-03-05 10:25:00,57.88,57.99,57.88,57.97,43600.0,43.8966,43.98,43.8966,43.9649,43600.0
2010-03-05 10:30:00,57.97,57.98,57.93,57.94,28400.0,43.9649,43.9725,43.9345,43.9421,28400.0
2010-03-05 10:35:00,57.94,57.96,57.92,57.93,18600.0,43.9421,43.9573,43.9269,43.9345,18600.0
2010-03-05 10:40:00,57.94,57.94,57.9,57.91,29000.0,43.9421,43.9421,43.9118,43.9194,29000.0
2010-03-05 10:45:00,57.92,57.94,57.91,57.93,49200.0,43.9269,43.9421,43.9194,43.9345,49200.0
2010-03-05 10:50:00,57.94,57.96,57.93,57.95,28300.0,43.9421,43.9573,43.9345,43.9497,28300.0
2010-03-05 10:55:00,57.94,57.96,57.93,57.95,19400.0,43.9421,43.9573,43.9345,43.9497,19400.0
2010-03-05 11:00:00,57.96,57.97,57.94,57.97,32800.0,43.9573,43.9649,43.9421,43.9649,32800.0
2010-03-05 11:05:00,57.96,57.98,57.94,57.98,21600.0,43.9573,43.9725,43.9421,43.9725,21600.0
2010-03-05 11:10:00,57.97,58.0,57.97,58.0,36200.0,43.9649,43.9876,43.9649,43.9876,36200.0
2010-03-05 11:15:00,58.0,58.01,57.97,57.99,63500.0,43.9876,43.9952,43.9649,43.98,63500.0
2010-03-05 11:20:00,57.99,58.0,57.97,57.99,35700.0,43.98,43.9876,43.9649,43.98,35700.0
2010-03-05 11:25:00,57.99,58.0,57.98,57.99,16200.0,43.98,43.9876,43.9725,43.98,16200.0
2010-03-05 11:30:00,57.98,57.99,57.95,57.97,37600.0,43.9725,43.98,43.9497,43.9649,37600.0
2010-03-05 11:35:00,57.97,57.97,57.94,57.96,27800.0,43.9649,43.9649,43.9421,43.9573,27800.0
2010-03-05 11:40:00,57.95,57.96,57.93,57.95,51500.0,43.9497,43.9573,43.9345,43.9497,51500.0
2010-03-05 11:45:00,57.95,57.97,57.94,57.96,29900.0,43.9497,43.9649,43.9421,43.9573,29900.0
2010-03-05 11:50:00,57.96,57.96,57.94,57.95,33600.0,43.9573,43.9573,43.9421,43.9497,33600.0
2010-03-05 11:55:00,57.95,57.95,57.91,57.92,17900.0,43.9497,43.9497,43.9194,43.9269,17900.0
2010-03-05 12:00:00,57.92,57.94,57.9,57.94,43600.0,43.9269,43.9421,43.9118,43.9421,43600.0
2010-03-05 12:05:00,57.94,57.95,57.93,57.93,10000.0,43.9421,43.9497,43.9345,43.9345,10000.0
2010-03-05 12:10:00,57.93,57.93,57.91,57.91,47300.0,43.9345,43.9345,43.9194,43.9194,47300.0
2010-03-05 12:15:00,57.9,57.94,57.9,57.92,28200.0,43.9118,43.9421,43.9118,43.9269,28200.0
2010-03-05 12:20:00,57.92,57.95,57.92,57.95,21000.0,43.9269,43.9497,43.9269,43.9497,21000.0
2010-03-05 12:25:00,57.95,57.95,57.92,57.93,12800.0,43.9497,43.9497,43.9269,43.9345,12800.0
2010-03-05 12:30:00,57.93,57.94,57.93,57.94,14200.0,43.9345,43.9421,43.9345,43.9421,14200.0
2010-03-05 12:35:00,57.93,57.97,57.93,57.96,14200.0,43.9345,43.9649,43.9345,43.9573,14200.0
2010-03-05 12:40:00,57.96,57.97,57.96,57.96,18800.0,43.9573,43.9649,43.9573,43.9573,18800.0
2010-03-05 12:45:00,57.96,57.97,57.95,57.96,13800.0,43.9573,43.9649,43.9497,43.9573,13800.0
2010-03-05 12:50:00,57.96,57.97,57.95,57.96,8000.0,43.9573,43.9649,43.9497,43.9573,8000.0
2010-03-05 12:55:00,57.97,57.99,57.97,57.99,17100.0,43.9649,43.98,43.9649,43.98,17100.0
2010-03-05 13:00:00,57.98,57.99,57.97,57.98,71400.0,43.9725,43.98,43.9649,43.9725,71400.0
2010-03-05 13:05:00,57.98,57.98,57.95,57.97,46100.0,43.9725,43.9725,43.9497,43.9649,46100.0
2010-03-05 13:10:00,57.98,58.02,57.98,58.02,36500.0,43.9725,44.0028,43.9725,44.0028,36500.0
2010-03-05 13:15:00,58.02,58.02,57.99,57.99,10900.0,44.0028,44.0028,43.98,43.98,10900.0
2010-03-05 13:20:00,58.0,58.01,57.99,58.01,14700.0,43.9876,43.9952,43.98,43.9952,14700.0
2010-03-05 13:25:00,58.01,58.02,58.0,58.0,9400.0,43.9952,44.0028,43.9876,43.9876,9400.0
2010-03-05 13:30:00,58.0,58.0,57.99,58.0,7800.0,43.9876,43.9876,43.98,43.9876,7800.0
2010-03-05 13:35:00,58.0,58.01,57.96,57.96,10700.0,43.9876,43.9952,43.9573,43.9573,10700.0
2010-03-05 13:40:00,57.96,57.99,57.96,57.96,19300.0,43.9573,43.98,43.9573,43.9573,19300.0
2010-03-05 13:45:00,57.97,57.99,57.97,57.98,13100.0,43.9649,43.98,43.9649,43.9725,13100.0
2010-03-05 13:50:00,57.99,58.02,57.99,58.0,24800.0,43.98,44.0028,43.98,43.9876,24800.0
2010-03-05 13:55:00,58.0,58.01,57.98,58.0,12300.0,43.9876,43.9952,43.9725,43.9876,12300.0
2010-03-05 14:00:00,58.0,58.01,57.99,57.99,7500.0,43.9876,43.9952,43.98,43.98,7500.0
2010-03-05 14:05:00,57.99,58.03,57.99,58.03,18900.0,43.98,44.0104,43.98,44.0104,18900.0
2010-03-05 14:10:00,58.02,58.02,57.98,57.98,14200.0,44.0028,44.0028,43.9725,43.9725,14200.0
2010-03-05 14:15:00,57.99,57.99,57.97,57.97,7500.0,43.98,43.98,43.9649,43.9649,7500.0
2010-03-05 14:20:00,57.98,58.0,57.98,57.99,8200.0,43.9725,43.9876,43.9725,43.98,8200.0
2010-03-05 14:25:00,57.99,58.0,57.97,58.0,22300.0,43.98,43.9876,43.9649,43.9876,22300.0
2010-03-05 14:30:00,58.0,58.01,57.99,58.01,24500.0,43.9876,43.9952,43.98,43.9952,24500.0
2010-03-05 14:35:00,58.0,58.03,58.0,58.03,3000.0,43.9876,44.0104,43.9876,44.0104,3000.0
2010-03-05 14:40:00,58.03,58.08,58.03,58.07,48200.0,44.0104,44.0483,44.0104,44.0407,48200.0
2010-03-05 14:45:00,58.07,58.13,58.06,58.12,50000.0,44.0407,44.0862,44.0331,44.0786,50000.0
2010-03-05 14:50:00,58.12,58.13,58.09,58.12,34700.0,44.0786,44.0862,44.0559,44.0786,34700.0
2010-03-05 14:55:00,58.11,58.12,58.1,58.12,25700.0,44.071,44.0786,44.0635,44.0786,25700.0
2010-03-05 15:00:00,58.13,58.23,58.13,58.23,81900.0,44.0862,44.1621,44.0862,44.1621,81900.0
2010-03-05 15:05:00,58.22,58.22,58.18,58.18,21800.0,44.1545,44.1545,44.1241,44.1241,21800.0
2010-03-05 15:10:00,58.18,58.19,58.16,58.16,13400.0,44.1241,44.1317,44.109,44.109,13400.0
2010-03-05 15:15:00,58.16,58.17,58.13,58.16,23700.0,44.109,44.1165,44.0862,44.109,23700.0
2010-03-05 15:20:00,58.15,58.15,58.11,58.11,21300.0,44.1014,44.1014,44.071,44.071,21300.0
2010-03-05 15:25:00,58.12,58.13,58.07,58.12,35100.0,44.0786,44.0862,44.0407,44.0786,35100.0
2010-03-05 15:30:00,58.11,58.16,58.1,58.16,17600.0,44.071,44.109,44.0635,44.109,17600.0
2010-03-05 15:35:00,58.17,58.17,58.14,58.14,14900.0,44.1165,44.1165,44.0938,44.0938,14900.0
2010-03-05 15:40:00,58.14,58.16,58.14,58.15,26300.0,44.0938,44.109,44.0938,44.1014,26300.0
2010-03-05 15:45:00,58.17,58.18,58.16,58.17,24800.0,44.1165,44.1241,44.109,44.1165,24800.0
2010-03-05 15:50:00,58.18,58.19,58.16,58.17,40200.0,44.1241,44.1317,44.109,44.1165,40200.0
2010-03-05 15:55:00,58.17,58.21,58.14,58.19,192100.0,44.1165,44.1469,44.0938,44.1317,192100.0
2010-03-08 09:30:00,58.22,58.3,58.21,58.3,282900.0,44.1545,44.2151,44.1469,44.2151,282900.0
2010-03-08 09:35:00,58.31,58.33,58.28,58.28,48400.0,44.2227,44.2379,44.2,44.2,48400.0
2010-03-08 09:40:00,58.29,58.35,58.29,58.33,37900.0,44.2076,44.2531,44.2076,44.2379,37900.0
2010-03-08 09:45:00,58.33,58.33,58.21,58.22,41100.0,44.2379,44.2379,44.1469,44.1545,41100.0
2010-03-08 09:50:00,58.22,58.25,58.2,58.25,10700.0,44.1545,44.1772,44.1393,44.1772,10700.0
2010-03-08 09:55:00,58.26,58.26,58.18,58.19,24300.0,44.1848,44.1848,44.1241,44.1317,24300.0
2010-03-08 10:00:00,58.18,58.22,58.17,58.22,36800.0,44.1241,44.1545,44.1165,44.1545,36800.0
2010-03-08 10:05:00,58.24,58.24,58.19,58.22,129200.0,44.1696,44.1696,44.1317,44.1545,129200.0
2010-03-08 10:10:00,58.23,58.26,58.2,58.25,22800.0,44.1621,44.1848,44.1393,44.1772,22800.0
2010-03-08 10:15:00,58.25,58.29,58.25,58.29,20700.0,44.1772,44.2076,44.1772,44.2076,20700.0
2010-03-08 10:20:00,58.29,58.3,58.28,58.29,16200.0,44.2076,44.2151,44.2,44.2076,16200.0
2010-03-08 10:25:00,58.3,58.31,58.27,58.27,15500.0,44.2151,44.2227,44.1924,44.1924,15500.0
2010-03-08 10:30:00,58.26,58.27,58.16,58.2,29800.0,44.1848,44.1924,44.109,44.1393,29800.0
2010-03-08 10:35:00,58.2,58.25,58.2,58.22,14400.0,44.1393,44.1772,44.1393,44.1545,14400.0
2010-03-08 10:40:00,58.23,58.24,58.2,58.23,23400.0,44.1621,44.1696,44.1393,44.1621,23400.0
2010-03-08 10:45:00,58.23,58.27,58.23,58.25,19800.0,44.1621,44.1924,44.1621,44.1772,19800.0
2010-03-08 10:50:00,58.25,58.28,58.25,58.28,20200.0,44.1772,44.2,44.1772,44.2,20200.0
2010-03-08 10:55:00,58.28,58.29,58.26,58.27,28200.0,44.2,44.2076,44.1848,44.1924,28200.0
2010-03-08 11:00:00,58.27,58.28,58.25,58.26,22100.0,44.1924,44.2,44.1772,44.1848,22100.0
2010-03-08 11:05:00,58.26,58.28,58.24,58.27,13700.0,44.1848,44.2,44.1696,44.1924,13700.0
2010-03-08 11:10:00,58.28,58.28,58.25,58.27,15100.0,44.2,44.2,44.1772,44.1924,15100.0
2010-03-08 11:15:00,58.25,58.27,58.2,58.22,19000.0,44.1772,44.1924,44.1393,44.1545,19000.0
2010-03-08 11:20:00,58.22,58.22,58.16,58.19,19500.0,44.1545,44.1545,44.109,44.1317,19500.0
2010-03-08 11:25:00,58.18,58.18,58.12,58.14,17300.0,44.1241,44.1241,44.0786,44.0938,17300.0
2010-03-08 11:30:00,58.14,58.15,58.11,58.12,45800.0,44.0938,44.1014,44.071,44.0786,45800.0
2010-03-08 11:35:00,58.13,58.16,58.13,58.16,8400.0,44.0862,44.109,44.0862,44.109,8400.0
2010-03-08 11:40:00,58.17,58.19,58.17,58.18,21200.0,44.1165,44.1317,44.1165,44.1241,21200.0
2010-03-08 11:45:00,58.18,58.19,58.16,58.16,6400.0,44.1241,44.1317,44.109,44.109,6400.0
2010-03-08 11:50:00,58.17,58.19,58.15,58.15,18900.0,44.1165,44.1317,44.1014,44.1014,18900.0
2010-03-08 11:55:00,58.15,58.17,58.14,58.15,15500.0,44.1014,44.1165,44.0938,44.1014,15500.0
2010-03-08 12:00:00,58.14,58.15,58.13,58.15,4900.0,44.0938,44.1014,44.0862,44.1014,4900.0
2010-03-08 12:05:00,58.16,58.19,58.16,58.17,10200.0,44.109,44.1317,44.109,44.1165,10200.0
2010-03-08 12:10:00,58.18,58.2,58.17,58.18,11700.0,44.1241,44.1393,44.1165,44.1241,11700.0
2010-03-08 12:15:00,58.18,58.22,58.18,58.21,9200.0,44.1241,44.1545,44.1241,44.1469,9200.0
2010-03-08 12:20:00,58.21,58.22,58.19,58.19,13200.0,44.1469,44.1545,44.1317,44.1317,13200.0
2010-03-08 12:25:00,58.19,58.22,58.19,58.22,23500.0,44.1317,44.1545,44.1317,44.1545,23500.0
2010-03-08 12:30:00,58.22,58.22,58.2,58.2,24800.0,44.1545,44.1545,44.1393,44.1393,24800.0
2010-03-08 12:35:00,58.22,58.22,58.2,58.21,2200.0,44.1545,44.1545,44.1393,44.1469,2200.0
2010-03-08 12:40:00,58.21,58.21,58.19,58.19,13800.0,44.1469,44.1469,44.1317,44.1317,13800.0
2010-03-08 12:45:00,58.2,58.2,58.15,58.18,34600.0,44.1393,44.1393,44.1014,44.1241,34600.0
2010-03-08 12:50:00,58.19,58.23,58.19,58.22,16400.0,44.1317,44.1621,44.1317,44.1545,16400.0
2010-03-08 12:55:00,58.22,58.23,58.2,58.23,9700.0,44.1545,44.1621,44.1393,44.1621,9700.0
2010-03-08 13:00:00,58.25,58.29,58.25,58.29,30500.0,44.1772,44.2076,44.1772,44.2076,30500.0
2010-03-08 13:05:00,58.28,58.29,58.26,58.26,38100.0,44.2,44.2076,44.1848,44.1848,38100.0
2010-03-08 13:10:00,58.27,58.27,58.26,58.27,4300.0,44.1924,44.1924,44.1848,44.1924,4300.0
2010-03-08 13:15:00,58.26,58.27,58.25,58.26,23900.0,44.1848,44.1924,44.1772,44.1848,23900.0
2010-03-08 13:20:00,58.26,58.27,58.26,58.26,18400.0,44.1848,44.1924,44.1848,44.1848,18400.0
2010-03-08 13:25:00,58.26,58.27,58.26,58.27,13700.0,44.1848,44.1924,44.1848,44.1924,13700.0
2010-03-08 13:30:00,58.27,58.28,58.27,58.28,3800.0,44.1924,44.2,44.1924,44.2,3800.0
2010-03-08 13:35:00,58.28,58.31,58.27,58.3,22500.0,44.2,44.2227,44.1924,44.2151,22500.0
2010-03-08 13:40:00,58.3,58.33,58.3,58.31,16100.0,44.2151,44.2379,44.2151,44.2227,16100.0
2010-03-08 13:45:00,58.3,58.31,58.29,58.3,13300.0,44.2151,44.2227,44.2076,44.2151,13300.0
2010-03-08 13:50:00,58.29,58.31,58.29,58.29,27500.0,44.2076,44.2227,44.2076,44.2076,27500.0
2010-03-08 13:55:00,58.29,58.31,58.29,58.31,13900.0,44.2076,44.2227,44.2076,44.2227,13900.0
2010-03-08 14:00:00,58.3,58.31,58.29,58.29,39100.0,44.2151,44.2227,44.2076,44.2076,39100.0
2010-03-08 14:05:00,58.28,58.3,58.28,58.3,2200.0,44.2,44.2151,44.2,44.2151,2200.0
2010-03-08 14:10:00,58.29,58.31,58.29,58.31,33300.0,44.2076,44.2227,44.2076,44.2227,33300.0
2010-03-08 14:15:00,58.31,58.31,58.28,58.28,14800.0,44.2227,44.2227,44.2,44.2,14800.0
2010-03-08 14:20:00,58.27,58.28,58.25,58.25,23200.0,44.1924,44.2,44.1772,44.1772,23200.0
2010-03-08 14:25:00,58.25,58.27,58.25,58.27,14200.0,44.1772,44.1924,44.1772,44.1924,14200.0
2010-03-08 14:30:00,58.27,58.29,58.26,58.28,17700.0,44.1924,44.2076,44.1848,44.2,17700.0
2010-03-08 14:35:00,58.29,58.3,58.28,58.3,6500.0,44.2076,44.2151,44.2,44.2151,6500.0
2010-03-08 14:40:00,58.29,58.29,58.27,58.28,9000.0,44.2076,44.2076,44.1924,44.2,9000.0
2010-03-08 14:45:00,58.27,58.28,58.26,58.27,9200.0,44.1924,44.2,44.1848,44.1924,9200.0
2010-03-08 14:50:00,58.27,58.29,58.27,58.28,11500.0,44.1924,44.2076,44.1924,44.2,11500.0
2010-03-08 14:55:00,58.27,58.28,58.24,58.24,26600.0,44.1924,44.2,44.1696,44.1696,26600.0
2010-03-08 15:00:00,58.24,58.26,58.24,58.26,7300.0,44.1696,44.1848,44.1696,44.1848,7300.0
2010-03-08 15:05:00,58.25,58.27,58.22,58.23,16400.0,44.1772,44.1924,44.1545,44.1621,16400.0
2010-03-08 15:10:00,58.23,58.24,58.21,58.21,6400.0,44.1621,44.1696,44.1469,44.1469,6400.0
2010-03-08 15:15:00,58.22,58.25,58.22,58.25,37400.0,44.1545,44.1772,44.1545,44.1772,37400.0
2010-03-08 15:20:00,58.24,58.27,58.24,58.25,30800.0,44.1696,44.1924,44.1696,44.1772,30800.0
2010-03-08 15:25:00,58.25,58.26,58.25,58.26,8600.0,44.1772,44.1848,44.1772,44.1848,8600.0
2010-03-08 15:30:00,58.26,58.26,58.24,58.25,14200.0,44.1848,44.1848,44.1696,44.1772,14200.0
2010-03-08 15:35:00,58.24,58.27,58.24,58.26,21800.0,44.1696,44.1924,44.1696,44.1848,21800.0
2010-03-08 15:40:00,58.26,58.28,58.26,58.27,15000.0,44.1848,44.2,44.1848,44.1924,15000.0
2010-03-08 15:45:00,58.28,58.28,58.26,58.28,26700.0,44.2,44.2,44.1848,44.2,26700.0
2010-03-08 15:50:00,58.27,58.28,58.25,58.26,21900.0,44.1924,44.2,44.1772,44.1848,21900.0
2010-03-08 15:55:00,58.26,58.27,58.21,58.23,33000.0,44.1848,44.1924,44.1469,44.1621,33000.0
2010-03-09 09:30:00,58.05,58.09,58.02,58.08,30300.0,44.0255,44.0559,44.0028,44.0483,30300.0
2010-03-09 09:35:00,58.09,58.12,58.08,58.1,11000.0,44.0559,44.0786,44.0483,44.0635,11000.0
2010-03-09 09:40:00,58.12,58.13,58.1,58.13,26600.0,44.0786,44.0862,44.0635,44.0862,26600.0
2010-03-09 09:45:00,58.13,58.19,58.13,58.18,28500.0,44.0862,44.1317,44.0862,44.1241,28500.0
2010-03-09 09:50:00,58.17,58.2,58.14,58.15,14600.0,44.1165,44.1393,44.0938,44.1014,14600.0
2010-03-09 09:55:00,58.16,58.2,58.14,58.19,7900.0,44.109,44.1393,44.0938,44.1317,7900.0
2010-03-09 10:00:00,58.19,58.23,58.14,58.23,66100.0,44.1317,44.1621,44.0938,44.1621,66100.0
2010-03-09 10:05:00,58.24,58.29,58.22,58.24,21100.0,44.1696,44.2076,44.1545,44.1696,21100.0
2010-03-09 10:10:00,58.26,58.28,58.26,58.27,152300.0,44.1848,44.2,44.1848,44.1924,152300.0
2010-03-09 10:15:00,58.27,58.33,58.27,58.29,162900.0,44.1924,44.2379,44.1924,44.2076,162900.0
2010-03-09 10:20:00,58.3,58.32,58.3,58.3,153000.0,44.2151,44.2303,44.2151,44.2151,153000.0
2010-03-09 10:25:00,58.3,58.31,58.29,58.29,202900.0,44.2151,44.2227,44.2076,44.2076,202900.0
2010-03-09 10:30:00,58.29,58.31,58.29,58.3,193200.0,44.2076,44.2227,44.2076,44.2151,193200.0
2010-03-09 10:35:00,58.3,58.35,58.3,58.33,223000.0,44.2151,44.2531,44.2151,44.2379,223000.0
2010-03-09 10:40:00,58.33,58.39,58.31,58.37,266900.0,44.2379,44.2834,44.2227,44.2682,266900.0
2010-03-09 10:45:00,58.37,58.4,58.35,58.38,217500.0,44.2682,44.291,44.2531,44.2758,217500.0
2010-03-09 10:50:00,58.38,58.42,58.36,58.39,240100.0,44.2758,44.3061,44.2606,44.2834,240100.0
2010-03-09 10:55:00,58.4,58.42,58.38,58.4,44000.0,44.291,44.3061,44.2758,44.291,44000.0
2010-03-09 11:00:00,58.4,58.4,58.3,58.31,131500.0,44.291,44.291,44.2151,44.2227,131500.0
2010-03-09 11:05:00,58.31,58.34,58.29,58.3,87700.0,44.2227,44.2455,44.2076,44.2151,87700.0
2010-03-09 11:10:00,58.3,58.35,58.3,58.33,33900.0,44.2151,44.2531,44.2151,44.2379,33900.0
2010-03-09 11:15:00,58.33,58.34,58.32,58.34,23900.0,44.2379,44.2455,44.2303,44.2455,23900.0
2010-03-09 11:20:00,58.34,58.38,58.34,58.37,12800.0,44.2455,44.2758,44.2455,44.2682,12800.0
2010-03-09 11:25:00,58.36,58.37,58.36,58.37,18300.0,44.2606,44.2682,44.2606,44.2682,18300.0
2010-03-09 11:30:00,58.36,58.39,58.34,58.38,20400.0,44.2606,44.2834,44.2455,44.2758,20400.0
2010-03-09 11:35:00,58.39,58.44,58.38,58.4,36700.0,44.2834,44.3213,44.2758,44.291,36700.0
2010-03-09 11:40:00,58.39,58.4,58.36,58.37,24900.0,44.2834,44.291,44.2606,44.2682,24900.0
2010-03-09 11:45:00,58.37,58.39,58.36,58.39,12300.0,44.2682,44.2834,44.2606,44.2834,12300.0
2010-03-09 11:50:00,58.39,58.44,58.38,58.44,15100.0,44.2834,44.3213,44.2758,44.3213,15100.0
2010-03-09 11:55:00,58.45,58.46,58.42,58.45,38400.0,44.3289,44.3365,44.3061,44.3289,38400.0
2010-03-09 12:00:00,58.46,58.46,58.43,58.43,15100.0,44.3365,44.3365,44.3137,44.3137,15100.0
2010-03-09 12:05:00,58.43,58.44,58.41,58.42,10600.0,44.3137,44.3213,44.2986,44.3061,10600.0
2010-03-09 12:10:00,58.42,58.49,58.42,58.49,18800.0,44.3061,44.3592,44.3061,44.3592,18800.0
2010-03-09 12:15:00,58.48,58.49,58.46,58.49,15500.0,44.3517,44.3592,44.3365,44.3592,15500.0
2010-03-09 12:20:00,58.5,58.54,58.49,58.54,24400.0,44.3668,44.3972,44.3592,44.3972,24400.0
2010-03-09 12:25:00,58.54,58.55,58.53,58.54,16700.0,44.3972,44.4047,44.3896,44.3972,16700.0
2010-03-09 12:30:00,58.55,58.55,58.52,58.52,15300.0,44.4047,44.4047,44.382,44.382,15300.0
2010-03-09 12:35:00,58.52,58.54,58.52,58.53,8400.0,44.382,44.3972,44.382,44.3896,8400.0
2010-03-09 12:40:00,58.54,58.54,58.51,58.51,20300.0,44.3972,44.3972,44.3744,44.3744,20300.0
2010-03-09 12:45:00,58.52,58.53,58.5,58.53,10500.0,44.382,44.3896,44.3668,44.3896,10500.0
2010-03-09 12:50:00,58.53,58.54,58.52,58.54,3900.0,44.3896,44.3972,44.382,44.3972,3900.0
2010-03-09 12:55:00,58.54,58.58,58.54,58.58,7600.0,44.3972,44.4275,44.3972,44.4275,7600.0
2010-03-09 13:00:00,58.59,58.6,58.56,58.56,45300.0,44.4351,44.4427,44.4123,44.4123,45300.0
2010-03-09 13:05:00,58.56,58.59,58.55,58.57,19900.0,44.4123,44.4351,44.4047,44.4199,19900.0
2010-03-09 13:10:00,58.56,58.58,58.56,58.57,23400.0,44.4123,44.4275,44.4123,44.4199,23400.0
2010-03-09 13:15:00,58.57,58.58,58.57,58.57,18000.0,44.4199,44.4275,44.4199,44.4199,18000.0
2010-03-09 13:20:00,58.58,58.58,58.57,58.57,4400.0,44.4275,44.4275,44.4199,44.4199,4400.0
2010-03-09 13:25:00,58.57,58.58,58.56,58.58,7000.0,44.4199,44.4275,44.4123,44.4275,7000.0
2010-03-09 13:30:00,58.58,58.61,58.58,58.6,10200.0,44.4275,44.4502,44.4275,44.4427,10200.0
2010-03-09 13:35:00,58.59,58.59,58.55,58.56,5300.0,44.4351,44.4351,44.4047,44.4123,5300.0
2010-03-09 13:40:00,58.55,58.55,58.52,58.54,29500.0,44.4047,44.4047,44.382,44.3972,29500.0
2010-03-09 13:45:00,58.55,58.55,58.5,58.54,51600.0,44.4047,44.4047,44.3668,44.3972,51600.0
2010-03-09 13:50:00,58.54,58.56,58.53,58.55,24100.0,44.3972,44.4123,44.3896,44.4047,24100.0
2010-03-09 13:55:00,58.56,58.56,58.52,58.52,6300.0,44.4123,44.4123,44.382,44.382,6300.0
2010-03-09 14:00:00,58.53,58.53,58.52,58.52,14400.0,44.3896,44.3896,44.382,44.382,14400.0
2010-03-09 14:05:00,58.52,58.55,58.52,58.54,24100.0,44.382,44.4047,44.382,44.3972,24100.0
2010-03-09 14:10:00,58.54,58.54,58.53,58.53,3900.0,44.3972,44.3972,44.3896,44.3896,3900.0
2010-03-09 14:15:00,58.54,58.58,58.54,58.56,7900.0,44.3972,44.4275,44.3972,44.4123,7900.0
2010-03-09 14:20:00,58.56,58.56,58.56,58.56,15400.0,44.4123,44.4123,44.4123,44.4123,15400.0
2010-03-09 14:25:00,58.56,58.58,58.56,58.56,5400.0,44.4123,44.4275,44.4123,44.4123,5400.0
2010-03-09 14:30:00,58.58,58.59,58.55,58.55,6900.0,44.4275,44.4351,44.4047,44.4047,6900.0
2010-03-09 14:35:00,58.55,58.55,58.49,58.51,31900.0,44.4047,44.4047,44.3592,44.3744,31900.0
2010-03-09 14:40:00,58.5,58.5,58.45,58.48,15100.0,44.3668,44.3668,44.3289,44.3517,15100.0
2010-03-09 14:45:00,58.47,58.47,58.45,58.47,26600.0,44.3441,44.3441,44.3289,44.3441,26600.0
2010-03-09 14:50:00,58.47,58.47,58.38,58.4,17300.0,44.3441,44.3441,44.2758,44.291,17300.0
2010-03-09 14:55:00,58.41,58.42,58.39,58.41,8600.0,44.2986,44.3061,44.2834,44.2986,8600.0
2010-03-09 15:00:00,58.39,58.42,58.38,58.42,33300.0,44.2834,44.3061,44.2758,44.3061,33300.0
2010-03-09 15:05:00,58.41,58.43,58.39,58.4,14700.0,44.2986,44.3137,44.2834,44.291,14700.0
2010-03-09 15:10:00,58.4,58.4,58.32,58.32,17400.0,44.291,44.291,44.2303,44.2303,17400.0
2010-03-09 15:15:00,58.32,58.32,58.23,58.25,32000.0,44.2303,44.2303,44.1621,44.1772,32000.0
2010-03-09 15:20:00,58.26,58.27,58.17,58.18,46000.0,44.1848,44.1924,44.1165,44.1241,46000.0
2010-03-09 15:25:00,58.18,58.22,58.14,58.22,17600.0,44.1241,44.1545,44.0938,44.1545,17600.0
2010-03-09 15:30:00,58.23,58.23,58.22,58.23,6100.0,44.1621,44.1621,44.1545,44.1621,6100.0
2010-03-09 15:35:00,58.23,58.31,58.23,58.3,44900.0,44.1621,44.2227,44.1621,44.2151,44900.0
2010-03-09 15:40:00,58.3,58.38,58.3,58.33,58400.0,44.2151,44.2758,44.2151,44.2379,58400.0
2010-03-09 15:45:00,58.32,58.34,58.26,58.27,14400.0,44.2303,44.2455,44.1848,44.1924,14400.0
2010-03-09 15:50:00,58.27,58.36,58.27,58.31,48100.0,44.1924,44.2606,44.1924,44.2227,48100.0
2010-03-09 15:55:00,58.31,58.34,58.3,58.34,10900.0,44.2227,44.2455,44.2151,44.2455,10900.0
2010-03-09 16:00:00,58.34,58.34,58.34,58.34,0.0,44.2455,44.2455,44.2455,44.2455,0.0
2010-03-09 16:05:00,58.34,58.34,58.34,58.34,0.0,44.2455,44.2455,44.2455,44.2455,0.0
2010-03-09 16:10:00,58.34,58.34,58.34,58.34,0.0,44.2455,44.2455,44.2455,44.2455,0.0
2010-03-10 09:30:00,58.37,58.5,58.36,58.45,99300.0,44.2682,44.3668,44.2606,44.3289,99300.0
2010-03-10 09:35:00,58.45,58.49,58.42,58.48,13200.0,44.3289,44.3592,44.3061,44.3517,13200.0
2010-03-10 09:40:00,58.48,58.52,58.46,58.52,55500.0,44.3517,44.382,44.3365,44.382,55500.0
2010-03-10 09:45:00,58.53,58.54,58.5,58.53,23700.0,44.3896,44.3972,44.3668,44.3896,23700.0
2010-03-10 09:50:00,58.53,58.54,58.49,58.5,6100.0,44.3896,44.3972,44.3592,44.3668,6100.0
2010-03-10 09:55:00,58.5,58.5,58.46,58.49,7300.0,44.3668,44.3668,44.3365,44.3592,7300.0
2010-03-10 10:00:00,58.5,58.54,58.5,58.52,18300.0,44.3668,44.3972,44.3668,44.382,18300.0
2010-03-10 10:05:00,58.52,58.59,58.52,58.58,11600.0,44.382,44.4351,44.382,44.4275,11600.0
2010-03-10 10:10:00,58.59,58.65,58.58,58.64,16100.0,44.4351,44.4806,44.4275,44.473,16100.0
2010-03-10 10:15:00,58.65,58.65,58.56,58.57,11400.0,44.4806,44.4806,44.4123,44.4199,11400.0
2010-03-10 10:20:00,58.58,58.6,58.56,58.56,9200.0,44.4275,44.4427,44.4123,44.4123,9200.0
2010-03-10 10:25:00,58.56,58.64,58.56,58.64,41700.0,44.4123,44.473,44.4123,44.473,41700.0
2010-03-10 10:30:00,58.64,58.74,58.64,58.71,18000.0,44.473,44.5488,44.473,44.5261,18000.0
2010-03-10 10:35:00,58.71,58.72,58.67,58.72,32100.0,44.5261,44.5337,44.4958,44.5337,32100.0
2010-03-10 10:40:00,58.72,58.72,58.69,58.71,25600.0,44.5337,44.5337,44.5109,44.5261,25600.0
2010-03-10 10:45:00,58.69,58.72,58.67,58.69,20700.0,44.5109,44.5337,44.4958,44.5109,20700.0
2010-03-10 10:50:00,58.69,58.72,58.67,58.71,27300.0,44.5109,44.5337,44.4958,44.5261,27300.0
2010-03-10 10:55:00,58.71,58.73,58.69,58.7,7900.0,44.5261,44.5413,44.5109,44.5185,7900.0
2010-03-10 11:00:00,58.69,58.78,58.69,58.76,44800.0,44.5109,44.5792,44.5109,44.564,44800.0
2010-03-10 11:05:00,58.76,58.77,58.74,58.76,11800.0,44.564,44.5716,44.5488,44.564,11800.0
2010-03-10 11:10:00,58.76,58.77,58.73,58.74,9700.0,44.564,44.5716,44.5413,44.5488,9700.0
2010-03-10 11:15:00,58.74,58.75,58.7,58.75,12300.0,44.5488,44.5564,44.5185,44.5564,12300.0
2010-03-10 11:20:00,58.73,58.75,58.71,58.72,8800.0,44.5413,44.5564,44.5261,44.5337,8800.0
2010-03-10 11:25:00,58.72,58.74,58.71,58.73,4000.0,44.5337,44.5488,44.5261,44.5413,4000.0
2010-03-10 11:30:00,58.73,58.76,58.71,58.76,17400.0,44.5413,44.564,44.5261,44.564,17400.0
2010-03-10 11:35:00,58.76,58.76,58.69,58.69,23800.0,44.564,44.564,44.5109,44.5109,23800.0
2010-03-10 11:40:00,58.68,58.68,58.62,58.65,43200.0,44.5033,44.5033,44.4578,44.4806,43200.0
2010-03-10 11:45:00,58.65,58.66,58.6,58.61,22500.0,44.4806,44.4882,44.4427,44.4502,22500.0
2010-03-10 11:50:00,58.61,58.62,58.59,58.62,7000.0,44.4502,44.4578,44.4351,44.4578,7000.0
2010-03-10 11:55:00,58.62,58.67,58.61,58.66,12300.0,44.4578,44.4958,44.4502,44.4882,12300.0
2010-03-10 12:00:00,58.65,58.65,58.62,58.63,6200.0,44.4806,44.4806,44.4578,44.4654,6200.0
2010-03-10 12:05:00,58.63,58.63,58.52,58.53,11900.0,44.4654,44.4654,44.382,44.3896,11900.0
2010-03-10 12:10:00,58.51,58.51,58.45,58.46,20500.0,44.3744,44.3744,44.3289,44.3365,20500.0
2010-03-10 12:15:00,58.46,58.49,58.42,58.48,30900.0,44.3365,44.3592,44.3061,44.3517,30900.0
2010-03-10 12:20:00,58.48,58.52,58.48,58.5,32200.0,44.3517,44.382,44.3517,44.3668,32200.0
2010-03-10 12:25:00,58.48,58.5,58.42,58.42,21400.0,44.3517,44.3668,44.3061,44.3061,21400.0
2010-03-10 12:30:00,58.39,58.42,58.34,58.39,26000.0,44.2834,44.3061,44.2455,44.2834,26000.0
2010-03-10 12:35:00,58.42,58.45,58.41,58.44,11000.0,44.3061,44.3289,44.2986,44.3213,11000.0
2010-03-10 12:40:00,58.45,58.45,58.43,58.44,3800.0,44.3289,44.3289,44.3137,44.3213,3800.0
2010-03-10 12:45:00,58.45,58.5,58.44,58.5,7800.0,44.3289,44.3668,44.3213,44.3668,7800.0
2010-03-10 12:50:00,58.5,58.53,58.48,58.53,4000.0,44.3668,44.3896,44.3517,44.3896,4000.0
2010-03-10 12:55:00,58.53,58.56,58.53,58.55,5600.0,44.3896,44.4123,44.3896,44.4047,5600.0
2010-03-10 13:00:00,58.54,58.56,58.53,58.53,11100.0,44.3972,44.4123,44.3896,44.3896,11100.0
2010-03-10 13:05:00,58.54,58.54,58.49,58.5,19700.0,44.3972,44.3972,44.3592,44.3668,19700.0
2010-03-10 13:10:00,58.51,58.55,58.49,58.55,8500.0,44.3744,44.4047,44.3592,44.4047,8500.0
2010-03-10 13:15:00,58.54,58.61,58.53,58.59,13600.0,44.3972,44.4502,44.3896,44.4351,13600.0
2010-03-10 13:20:00,58.58,58.59,58.56,58.58,6000.0,44.4275,44.4351,44.4123,44.4275,6000.0
2010-03-10 13:25:00,58.57,58.59,58.55,58.55,28900.0,44.4199,44.4351,44.4047,44.4047,28900.0
2010-03-10 13:30:00,58.55,58.58,58.55,58.56,34000.0,44.4047,44.4275,44.4047,44.4123,34000.0
2010-03-10 13:35:00,58.56,58.57,58.55,58.56,31600.0,44.4123,44.4199,44.4047,44.4123,31600.0
2010-03-10 13:40:00,58.56,58.61,58.56,58.6,48500.0,44.4123,44.4502,44.4123,44.4427,48500.0
2010-03-10 13:45:00,58.6,58.61,58.56,58.56,44800.0,44.4427,44.4502,44.4123,44.4123,44800.0
2010-03-10 13:50:00,58.56,58.56,58.52,58.52,33700.0,44.4123,44.4123,44.382,44.382,33700.0
2010-03-10 13:55:00,58.54,58.54,58.51,58.52,37600.0,44.3972,44.3972,44.3744,44.382,37600.0
2010-03-10 14:00:00,58.52,58.54,58.49,58.54,38300.0,44.382,44.3972,44.3592,44.3972,38300.0
2010-03-10 14:05:00,58.54,58.63,58.54,58.62,25400.0,44.3972,44.4654,44.3972,44.4578,25400.0
2010-03-10 14:10:00,58.62,58.65,58.6,58.64,54000.0,44.4578,44.4806,44.4427,44.473,54000.0
2010-03-10 14:15:00,58.64,58.7,58.64,58.69,22200.0,44.473,44.5185,44.473,44.5109,22200.0
2010-03-10 14:20:00,58.69,58.69,58.67,58.68,8900.0,44.5109,44.5109,44.4958,44.5033,8900.0
2010-03-10 14:25:00,58.68,58.7,58.67,58.68,29400.0,44.5033,44.5185,44.4958,44.5033,29400.0
2010-03-10 14:30:00,58.7,58.71,58.69,58.7,7200.0,44.5185,44.5261,44.5109,44.5185,7200.0
2010-03-10 14:35:00,58.69,58.7,58.67,58.67,66700.0,44.5109,44.5185,44.4958,44.4958,66700.0
2010-03-10 14:40:00,58.68,58.69,58.66,58.69,36400.0,44.5033,44.5109,44.4882,44.5109,36400.0
2010-03-10 14:45:00,58.69,58.73,58.69,58.71,14400.0,44.5109,44.5413,44.5109,44.5261,14400.0
2010-03-10 14:50:00,58.72,58.73,58.64,58.67,27900.0,44.5337,44.5413,44.473,44.4958,27900.0
2010-03-10 14:55:00,58.66,58.66,58.61,58.62,48000.0,44.4882,44.4882,44.4502,44.4578,48000.0
2010-03-10 15:00:00,58.63,58.67,58.63,58.63,11500.0,44.4654,44.4958,44.4654,44.4654,11500.0
2010-03-10 15:05:00,58.62,58.67,58.59,58.67,24700.0,44.4578,44.4958,44.4351,44.4958,24700.0
2010-03-10 15:10:00,58.68,58.71,58.65,58.68,19200.0,44.5033,44.5261,44.4806,44.5033,19200.0
2010-03-10 15:15:00,58.68,58.71,58.67,58.67,11300.0,44.5033,44.5261,44.4958,44.4958,11300.0
2010-03-10 15:20:00,58.67,58.69,58.66,58.66,18600.0,44.4958,44.5109,44.4882,44.4882,18600.0
2010-03-10 15:25:00,58.67,58.68,58.53,58.53,27400.0,44.4958,44.5033,44.3896,44.3896,27400.0
2010-03-10 15:30:00,58.53,58.55,58.47,58.52,15300.0,44.3896,44.4047,44.3441,44.382,15300.0
2010-03-10 15:35:00,58.51,58.56,58.49,58.54,13900.0,44.3744,44.4123,44.3592,44.3972,13900.0
2010-03-10 15:40:00,58.52,58.55,58.52,58.54,7700.0,44.382,44.4047,44.382,44.3972,7700.0
2010-03-10 15:45:00,58.54,58.6,58.54,58.58,16700.0,44.3972,44.4427,44.3972,44.4275,16700.0
2010-03-10 15:50:00,58.6,58.66,58.6,58.65,14000.0,44.4427,44.4882,44.4427,44.4806,14000.0
2010-03-10 15:55:00,58.66,58.69,58.62,58.65,23100.0,44.4882,44.5109,44.4578,44.4806,23100.0
2010-03-11 09:30:00,58.44,58.53,58.44,58.47,118200.0,44.3213,44.3896,44.3213,44.3441,118200.0
2010-03-11 09:35:00,58.47,58.52,58.41,58.41,59700.0,44.3441,44.382,44.2986,44.2986,59700.0
2010-03-11 09:40:00,58.4,58.49,58.4,58.45,33200.0,44.291,44.3592,44.291,44.3289,33200.0
2010-03-11 09:45:00,58.45,58.47,58.37,58.37,18400.0,44.3289,44.3441,44.2682,44.2682,18400.0
2010-03-11 09:50:00,58.36,58.37,58.27,58.32,43300.0,44.2606,44.2682,44.1924,44.2303,43300.0
2010-03-11 09:55:00,58.35,58.39,58.32,58.36,49800.0,44.2531,44.2834,44.2303,44.2606,49800.0
2010-03-11 10:00:00,58.36,58.48,58.36,58.46,58000.0,44.2606,44.3517,44.2606,44.3365,58000.0
2010-03-11 10:05:00,58.48,58.54,58.45,58.49,30000.0,44.3517,44.3972,44.3289,44.3592,30000.0
2010-03-11 10:10:00,58.5,58.52,58.42,58.42,39900.0,44.3668,44.382,44.3061,44.3061,39900.0
2010-03-11 10:15:00,58.44,58.47,58.42,58.47,11700.0,44.3213,44.3441,44.3061,44.3441,11700.0
2010-03-11 10:20:00,58.48,58.49,58.44,58.46,41200.0,44.3517,44.3592,44.3213,44.3365,41200.0
2010-03-11 10:25:00,58.48,58.52,58.47,58.5,5400.0,44.3517,44.382,44.3441,44.3668,5400.0
2010-03-11 10:30:00,58.5,58.54,58.49,58.51,24100.0,44.3668,44.3972,44.3592,44.3744,24100.0
2010-03-11 10:35:00,58.5,58.55,58.5,58.53,14500.0,44.3668,44.4047,44.3668,44.3896,14500.0
2010-03-11 10:40:00,58.56,58.6,58.55,58.55,4200.0,44.4123,44.4427,44.4047,44.4047,4200.0
2010-03-11 10:45:00,58.55,58.58,58.55,58.57,26900.0,44.4047,44.4275,44.4047,44.4199,26900.0
2010-03-11 10:50:00,58.6,58.66,58.59,58.63,31000.0,44.4427,44.4882,44.4351,44.4654,31000.0
2010-03-11 10:55:00,58.62,58.65,58.61,58.62,6800.0,44.4578,44.4806,44.4502,44.4578,6800.0
2010-03-11 11:00:00,58.61,58.63,58.57,58.57,87500.0,44.4502,44.4654,44.4199,44.4199,87500.0
2010-03-11 11:05:00,58.56,58.59,58.56,58.58,19700.0,44.4123,44.4351,44.4123,44.4275,19700.0
2010-03-11 11:10:00,58.57,58.57,58.55,58.57,5600.0,44.4199,44.4199,44.4047,44.4199,5600.0
2010-03-11 11:15:00,58.56,58.58,58.56,58.57,9300.0,44.4123,44.4275,44.4123,44.4199,9300.0
2010-03-11 11:20:00,58.56,58.6,58.56,58.59,6000.0,44.4123,44.4427,44.4123,44.4351,6000.0
2010-03-11 11:25:00,58.57,58.58,58.56,58.56,5700.0,44.4199,44.4275,44.4123,44.4123,5700.0
2010-03-11 11:30:00,58.58,58.58,58.55,58.56,6800.0,44.4275,44.4275,44.4047,44.4123,6800.0
2010-03-11 11:35:00,58.56,58.56,58.52,58.52,4500.0,44.4123,44.4123,44.382,44.382,4500.0
2010-03-11 11:40:00,58.5,58.52,58.5,58.51,5700.0,44.3668,44.382,44.3668,44.3744,5700.0
2010-03-11 11:45:00,58.52,58.57,58.52,58.57,6900.0,44.382,44.4199,44.382,44.4199,6900.0
2010-03-11 11:50:00,58.58,58.58,58.55,58.56,15100.0,44.4275,44.4275,44.4047,44.4123,15100.0
2010-03-11 11:55:00,58.56,58.58,58.55,58.58,4200.0,44.4123,44.4275,44.4047,44.4275,4200.0
2010-03-11 12:00:00,58.57,58.58,58.56,58.58,4400.0,44.4199,44.4275,44.4123,44.4275,4400.0
2010-03-11 12:05:00,58.58,58.58,58.52,58.55,659600.0,44.4275,44.4275,44.382,44.4047,659600.0
2010-03-11 12:10:00,58.56,58.56,58.47,58.49,31800.0,44.4123,44.4123,44.3441,44.3592,31800.0
2010-03-11 12:15:00,58.47,58.48,58.44,58.46,49900.0,44.3441,44.3517,44.3213,44.3365,49900.0
2010-03-11 12:20:00,58.47,58.47,58.44,58.44,29800.0,44.3441,44.3441,44.3213,44.3213,29800.0
2010-03-11 12:25:00,58.44,58.46,58.44,58.44,9000.0,44.3213,44.3365,44.3213,44.3213,9000.0
2010-03-11 12:30:00,58.45,58.47,58.42,58.43,27000.0,44.3289,44.3441,44.3061,44.3137,27000.0
2010-03-11 12:35:00,58.44,58.49,58.44,58.49,4300.0,44.3213,44.3592,44.3213,44.3592,4300.0
2010-03-11 12:40:00,58.5,58.52,58.49,58.52,5200.0,44.3668,44.382,44.3592,44.382,5200.0
2010-03-11 12:45:00,58.52,58.53,58.51,58.52,13900.0,44.382,44.3896,44.3744,44.382,13900.0
2010-03-11 12:50:00,58.51,58.54,58.5,58.54,8000.0,44.3744,44.3972,44.3668,44.3972,8000.0
2010-03-11 12:55:00,58.53,58.56,58.53,58.56,8800.0,44.3896,44.4123,44.3896,44.4123,8800.0
2010-03-11 13:00:00,58.55,58.57,58.54,58.55,11800.0,44.4047,44.4199,44.3972,44.4047,11800.0
2010-03-11 13:05:00,58.56,58.6,58.56,58.6,9600.0,44.4123,44.4427,44.4123,44.4427,9600.0
2010-03-11 13:10:00,58.6,58.6,58.58,58.6,1600.0,44.4427,44.4427,44.4275,44.4427,1600.0
2010-03-11 13:15:00,58.58,58.58,58.56,58.56,1000.0,44.4275,44.4275,44.4123,44.4123,1000.0
2010-03-11 13:20:00,58.57,58.59,58.57,58.59,2900.0,44.4199,44.4351,44.4199,44.4351,2900.0
2010-03-11 13:25:00,58.59,58.59,58.57,58.58,600.0,44.4351,44.4351,44.4199,44.4275,600.0
2010-03-11 13:30:00,58.58,58.6,58.58,58.6,1400.0,44.4275,44.4427,44.4275,44.4427,1400.0
2010-03-11 13:35:00,58.59,58.62,58.59,58.6,4000.0,44.4351,44.4578,44.4351,44.4427,4000.0
2010-03-11 13:40:00,58.59,58.61,58.58,58.59,3800.0,44.4351,44.4502,44.4275,44.4351,3800.0
2010-03-11 13:45:00,58.59,58.66,58.59,58.63,13000.0,44.4351,44.4882,44.4351,44.4654,13000.0
2010-03-11 13:50:00,58.64,58.64,58.59,58.59,15100.0,44.473,44.473,44.4351,44.4351,15100.0
2010-03-11 13:55:00,58.59,58.59,58.55,58.55,2700.0,44.4351,44.4351,44.4047,44.4047,2700.0
2010-03-11 14:00:00,58.56,58.56,58.53,58.53,1600.0,44.4123,44.4123,44.3896,44.3896,1600.0
2010-03-11 14:05:00,58.53,58.54,58.5,58.51,19200.0,44.3896,44.3972,44.3668,44.3744,19200.0
2010-03-11 14:10:00,58.52,58.57,58.52,58.56,14300.0,44.382,44.4199,44.382,44.4123,14300.0
2010-03-11 14:15:00,58.55,58.55,58.51,58.55,7700.0,44.4047,44.4047,44.3744,44.4047,7700.0
2010-03-11 14:20:00,58.55,58.56,58.54,58.55,7000.0,44.4047,44.4123,44.3972,44.4047,7000.0
2010-03-11 14:25:00,58.55,58.57,58.53,58.55,53500.0,44.4047,44.4199,44.3896,44.4047,53500.0
2010-03-11 14:30:00,58.55,58.55,58.54,58.55,1200.0,44.4047,44.4047,44.3972,44.4047,1200.0
2010-03-11 14:35:00,58.54,58.6,58.54,58.6,2000.0,44.3972,44.4427,44.3972,44.4427,2000.0
2010-03-11 14:40:00,58.6,58.62,58.57,58.59,4900.0,44.4427,44.4578,44.4199,44.4351,4900.0
2010-03-11 14:45:00,58.59,58.61,58.58,58.59,11300.0,44.4351,44.4502,44.4275,44.4351,11300.0
2010-03-11 14:50:00,58.59,58.59,58.58,58.58,3200.0,44.4351,44.4351,44.4275,44.4275,3200.0
2010-03-11 14:55:00,58.59,58.59,58.58,58.58,2900.0,44.4351,44.4351,44.4275,44.4275,2900.0
2010-03-11 15:00:00,58.59,58.63,58.58,58.63,73000.0,44.4351,44.4654,44.4275,44.4654,73000.0
2010-03-11 15:05:00,58.62,58.73,58.62,58.72,40300.0,44.4578,44.5413,44.4578,44.5337,40300.0
2010-03-11 15:10:00,58.72,58.74,58.71,58.72,46000.0,44.5337,44.5488,44.5261,44.5337,46000.0
2010-03-11 15:15:00,58.73,58.8,58.73,58.76,41100.0,44.5413,44.5943,44.5413,44.564,41100.0
2010-03-11 15:20:00,58.75,58.75,58.71,58.73,21700.0,44.5564,44.5564,44.5261,44.5413,21700.0
2010-03-11 15:25:00,58.73,58.76,58.73,58.76,25500.0,44.5413,44.564,44.5413,44.564,25500.0
2010-03-11 15:30:00,58.75,58.76,58.74,58.76,8200.0,44.5564,44.564,44.5488,44.564,8200.0
2010-03-11 15:35:00,58.75,58.75,58.71,58.72,6600.0,44.5564,44.5564,44.5261,44.5337,6600.0
2010-03-11 15:40:00,58.75,58.78,58.75,58.78,15100.0,44.5564,44.5792,44.5564,44.5792,15100.0
2010-03-11 15:45:00,58.8,58.8,58.78,58.78,4100.0,44.5943,44.5943,44.5792,44.5792,4100.0
2010-03-11 15:50:00,58.79,58.87,58.79,58.85,52800.0,44.5868,44.6474,44.5868,44.6323,52800.0
2010-03-11 15:55:00,58.85,58.88,58.85,58.87,17200.0,44.6323,44.655,44.6323,44.6474,17200.0
2010-03-12 09:30:00,59.14,59.15,58.94,58.94,72700.0,44.8522,44.8598,44.7005,44.7005,72700.0
2010-03-12 09:35:00,58.97,59.01,58.94,58.96,42700.0,44.7233,44.7536,44.7005,44.7157,42700.0
2010-03-12 09:40:00,58.95,58.97,58.92,58.95,28500.0,44.7081,44.7233,44.6854,44.7081,28500.0
2010-03-12 09:45:00,58.94,59.0,58.93,59.0,47400.0,44.7005,44.746,44.6929,44.746,47400.0
2010-03-12 09:50:00,59.0,59.05,58.97,58.97,21100.0,44.746,44.7839,44.7233,44.7233,21100.0
2010-03-12 09:55:00,58.99,59.0,58.92,58.98,32200.0,44.7384,44.746,44.6854,44.7309,32200.0
2010-03-12 10:00:00,58.97,58.97,58.75,58.83,31100.0,44.7233,44.7233,44.5564,44.6171,31100.0
2010-03-12 10:05:00,58.83,58.83,58.74,58.81,76500.0,44.6171,44.6171,44.5488,44.6019,76500.0
2010-03-12 10:10:00,58.81,58.82,58.72,58.74,24600.0,44.6019,44.6095,44.5337,44.5488,24600.0
2010-03-12 10:15:00,58.75,58.78,58.71,58.75,24400.0,44.5564,44.5792,44.5261,44.5564,24400.0
2010-03-12 10:20:00,58.72,58.8,58.7,58.78,15200.0,44.5337,44.5943,44.5185,44.5792,15200.0
2010-03-12 10:25:00,58.78,58.79,58.74,58.79,11700.0,44.5792,44.5868,44.5488,44.5868,11700.0
2010-03-12 10:30:00,58.8,58.8,58.74,58.78,15900.0,44.5943,44.5943,44.5488,44.5792,15900.0
2010-03-12 10:35:00,58.79,58.85,58.78,58.84,5600.0,44.5868,44.6323,44.5792,44.6247,5600.0
2010-03-12 10:40:00,58.8,58.82,58.8,58.8,10200.0,44.5943,44.6095,44.5943,44.5943,10200.0
2010-03-12 10:45:00,58.8,58.8,58.74,58.75,8800.0,44.5943,44.5943,44.5488,44.5564,8800.0
2010-03-12 10:50:00,58.77,58.8,58.77,58.8,6200.0,44.5716,44.5943,44.5716,44.5943,6200.0
2010-03-12 10:55:00,58.8,58.84,58.78,58.8,7900.0,44.5943,44.6247,44.5792,44.5943,7900.0
2010-03-12 11:00:00,58.79,58.81,58.77,58.77,5600.0,44.5868,44.6019,44.5716,44.5716,5600.0
2010-03-12 11:05:00,58.79,58.84,58.79,58.84,6900.0,44.5868,44.6247,44.5868,44.6247,6900.0
2010-03-12 11:10:00,58.85,58.86,58.83,58.85,6700.0,44.6323,44.6398,44.6171,44.6323,6700.0
2010-03-12 11:15:00,58.85,58.9,58.85,58.87,49800.0,44.6323,44.6702,44.6323,44.6474,49800.0
2010-03-12 11:20:00,58.88,58.93,58.84,58.91,55900.0,44.655,44.6929,44.6247,44.6778,55900.0
2010-03-12 11:25:00,58.92,58.92,58.89,58.89,3200.0,44.6854,44.6854,44.6626,44.6626,3200.0
2010-03-12 11:30:00,58.9,58.9,58.87,58.88,2500.0,44.6702,44.6702,44.6474,44.655,2500.0
2010-03-12 11:35:00,58.87,58.88,58.86,58.88,5300.0,44.6474,44.655,44.6398,44.655,5300.0
2010-03-12 11:40:00,58.89,58.91,58.87,58.88,12900.0,44.6626,44.6778,44.6474,44.655,12900.0
2010-03-12 11:45:00,58.87,58.88,58.85,58.88,5800.0,44.6474,44.655,44.6323,44.655,5800.0
2010-03-12 11:50:00,58.89,58.89,58.83,58.83,2200.0,44.6626,44.6626,44.6171,44.6171,2200.0
2010-03-12 11:55:00,58.82,58.86,58.81,58.84,16000.0,44.6095,44.6398,44.6019,44.6247,16000.0
2010-03-12 12:00:00,58.84,58.84,58.8,58.84,9400.0,44.6247,44.6247,44.5943,44.6247,9400.0
2010-03-12 12:05:00,58.84,58.85,58.82,58.83,3000.0,44.6247,44.6323,44.6095,44.6171,3000.0
2010-03-12 12:10:00,58.82,58.88,58.82,58.86,13700.0,44.6095,44.655,44.6095,44.6398,13700.0
2010-03-12 12:15:00,58.86,58.87,58.84,58.84,3300.0,44.6398,44.6474,44.6247,44.6247,3300.0
2010-03-12 12:20:00,58.85,58.89,58.84,58.89,3700.0,44.6323,44.6626,44.6247,44.6626,3700.0
2010-03-12 12:25:00,58.89,58.89,58.85,58.87,9400.0,44.6626,44.6626,44.6323,44.6474,9400.0
2010-03-12 12:30:00,58.85,58.85,58.81,58.82,42400.0,44.6323,44.6323,44.6019,44.6095,42400.0
2010-03-12 12:35:00,58.82,58.82,58.77,58.78,5500.0,44.6095,44.6095,44.5716,44.5792,5500.0
2010-03-12 12:40:00,58.79,58.83,58.79,58.8,11000.0,44.5868,44.6171,44.5868,44.5943,11000.0
2010-03-12 12:45:00,58.79,58.84,58.79,58.84,10100.0,44.5868,44.6247,44.5868,44.6247,10100.0
2010-03-12 12:50:00,58.83,58.84,58.8,58.82,23700.0,44.6171,44.6247,44.5943,44.6095,23700.0
2010-03-12 12:55:00,58.82,58.86,58.8,58.85,12000.0,44.6095,44.6398,44.5943,44.6323,12000.0
2010-03-12 13:00:00,58.84,58.86,58.84,58.85,8300.0,44.6247,44.6398,44.6247,44.6323,8300.0
2010-03-12 13:05:00,58.85,58.86,58.84,58.84,5100.0,44.6323,44.6398,44.6247,44.6247,5100.0
2010-03-12 13:10:00,58.87,58.89,58.86,58.89,5600.0,44.6474,44.6626,44.6398,44.6626,5600.0
2010-03-12 13:15:00,58.89,58.91,58.87,58.87,6300.0,44.6626,44.6778,44.6474,44.6474,6300.0
2010-03-12 13:20:00,58.88,58.89,58.88,58.89,3200.0,44.655,44.6626,44.655,44.6626,3200.0
2010-03-12 13:25:00,58.89,58.89,58.88,58.88,3900.0,44.6626,44.6626,44.655,44.655,3900.0
2010-03-12 13:30:00,58.89,58.9,58.88,58.9,4300.0,44.6626,44.6702,44.655,44.6702,4300.0
2010-03-12 13:35:00,58.91,58.91,58.89,58.89,7700.0,44.6778,44.6778,44.6626,44.6626,7700.0
2010-03-12 13:40:00,58.89,58.92,58.88,58.9,13700.0,44.6626,44.6854,44.655,44.6702,13700.0
2010-03-12 13:45:00,58.89,58.91,58.89,58.91,8800.0,44.6626,44.6778,44.6626,44.6778,8800.0
2010-03-12 13:50:00,58.91,58.91,58.86,58.86,5600.0,44.6778,44.6778,44.6398,44.6398,5600.0
2010-03-12 13:55:00,58.85,58.92,58.85,58.92,7500.0,44.6323,44.6854,44.6323,44.6854,7500.0
2010-03-12 14:00:00,58.92,58.93,58.91,58.93,9900.0,44.6854,44.6929,44.6778,44.6929,9900.0
2010-03-12 14:05:00,58.94,58.95,58.92,58.92,69600.0,44.7005,44.7081,44.6854,44.6854,69600.0
2010-03-12 14:10:00,58.93,58.93,58.9,58.9,4800.0,44.6929,44.6929,44.6702,44.6702,4800.0
2010-03-12 14:15:00,58.9,58.92,58.9,58.91,1800.0,44.6702,44.6854,44.6702,44.6778,1800.0
2010-03-12 14:20:00,58.92,58.92,58.87,58.87,8600.0,44.6854,44.6854,44.6474,44.6474,8600.0
2010-03-12 14:25:00,58.87,58.88,58.85,58.87,7600.0,44.6474,44.655,44.6323,44.6474,7600.0
2010-03-12 14:30:00,58.87,58.89,58.87,58.88,8000.0,44.6474,44.6626,44.6474,44.655,8000.0
2010-03-12 14:35:00,58.89,58.9,58.83,58.83,5700.0,44.6626,44.6702,44.6171,44.6171,5700.0
2010-03-12 14:40:00,58.84,58.87,58.82,58.82,24500.0,44.6247,44.6474,44.6095,44.6095,24500.0
2010-03-12 14:45:00,58.82,58.86,58.8,58.86,4700.0,44.6095,44.6398,44.5943,44.6398,4700.0
2010-03-12 14:50:00,58.85,58.86,58.83,58.85,4700.0,44.6323,44.6398,44.6171,44.6323,4700.0
2010-03-12 14:55:00,58.88,58.88,58.85,58.86,6700.0,44.655,44.655,44.6323,44.6398,6700.0
2010-03-12 15:00:00,58.86,58.88,58.85,58.86,18600.0,44.6398,44.655,44.6323,44.6398,18600.0
2010-03-12 15:05:00,58.86,58.86,58.84,58.86,9600.0,44.6398,44.6398,44.6247,44.6398,9600.0
2010-03-12 15:10:00,58.86,58.87,58.84,58.84,4600.0,44.6398,44.6474,44.6247,44.6247,4600.0
2010-03-12 15:15:00,58.84,58.84,58.78,58.79,9900.0,44.6247,44.6247,44.5792,44.5868,9900.0
2010-03-12 15:20:00,58.79,58.79,58.75,58.78,17300.0,44.5868,44.5868,44.5564,44.5792,17300.0
2010-03-12 15:25:00,58.77,58.79,58.72,58.72,25300.0,44.5716,44.5868,44.5337,44.5337,25300.0
2010-03-12 15:30:00,58.72,58.79,58.72,58.79,6200.0,44.5337,44.5868,44.5337,44.5868,6200.0
2010-03-12 15:35:00,58.78,58.82,58.78,58.82,8500.0,44.5792,44.6095,44.5792,44.6095,8500.0
2010-03-12 15:40:00,58.81,58.85,58.81,58.85,17500.0,44.6019,44.6323,44.6019,44.6323,17500.0
2010-03-12 15:45:00,58.86,58.88,58.85,58.88,3500.0,44.6398,44.655,44.6323,44.655,3500.0
2010-03-12 15:50:00,58.87,58.88,58.85,58.88,15400.0,44.6474,44.655,44.6323,44.655,15400.0
2010-03-12 15:55:00,58.88,58.88,58.86,58.87,13500.0,44.655,44.655,44.6398,44.6474,13500.0
2010-03-15 09:30:00,58.81,58.81,58.72,58.72,31800.0,44.6019,44.6019,44.5337,44.5337,31800.0
2010-03-15 09:35:00,58.73,58.74,58.7,58.73,20400.0,44.5413,44.5488,44.5185,44.5413,20400.0
2010-03-15 09:40:00,58.72,58.76,58.7,58.74,25700.0,44.5337,44.564,44.5185,44.5488,25700.0
2010-03-15 09:45:00,58.77,58.89,58.77,58.87,60600.0,44.5716,44.6626,44.5716,44.6474,60600.0
2010-03-15 09:50:00,58.89,58.89,58.81,58.81,10500.0,44.6626,44.6626,44.6019,44.6019,10500.0
2010-03-15 09:55:00,58.81,58.81,58.69,58.7,34100.0,44.6019,44.6019,44.5109,44.5185,34100.0
2010-03-15 10:00:00,58.69,58.69,58.64,58.69,22300.0,44.5109,44.5109,44.473,44.5109,22300.0
2010-03-15 10:05:00,58.67,58.74,58.67,58.72,10300.0,44.4958,44.5488,44.4958,44.5337,10300.0
2010-03-15 10:10:00,58.73,58.73,58.66,58.72,30800.0,44.5413,44.5413,44.4882,44.5337,30800.0
2010-03-15 10:15:00,58.71,58.73,58.68,58.7,12000.0,44.5261,44.5413,44.5033,44.5185,12000.0
2010-03-15 10:20:00,58.77,58.8,58.75,58.76,14100.0,44.5716,44.5943,44.5564,44.564,14100.0
2010-03-15 10:25:00,58.76,58.78,58.7,58.75,126400.0,44.564,44.5792,44.5185,44.5564,126400.0
2010-03-15 10:30:00,58.76,58.76,58.69,58.75,22500.0,44.564,44.564,44.5109,44.5564,22500.0
2010-03-15 10:35:00,58.72,58.78,58.71,58.75,25600.0,44.5337,44.5792,44.5261,44.5564,25600.0
2010-03-15 10:40:00,58.75,58.76,58.7,58.7,11300.0,44.5564,44.564,44.5185,44.5185,11300.0
2010-03-15 10:45:00,58.7,58.71,58.65,58.65,10900.0,44.5185,44.5261,44.4806,44.4806,10900.0
2010-03-15 10:50:00,58.65,58.68,58.65,58.68,26800.0,44.4806,44.5033,44.4806,44.5033,26800.0
2010-03-15 10:55:00,58.68,58.7,58.65,58.68,9600.0,44.5033,44.5185,44.4806,44.5033,9600.0
2010-03-15 11:00:00,58.7,58.72,58.68,58.68,8200.0,44.5185,44.5337,44.5033,44.5033,8200.0
2010-03-15 11:05:00,58.63,58.64,58.55,58.59,38400.0,44.4654,44.473,44.4047,44.4351,38400.0
2010-03-15 11:10:00,58.57,58.58,58.49,58.49,12300.0,44.4199,44.4275,44.3592,44.3592,12300.0
2010-03-15 11:15:00,58.49,58.51,58.45,58.49,16700.0,44.3592,44.3744,44.3289,44.3592,16700.0
2010-03-15 11:20:00,58.47,58.47,58.42,58.45,23400.0,44.3441,44.3441,44.3061,44.3289,23400.0
2010-03-15 11:25:00,58.47,58.49,58.46,58.49,11700.0,44.3441,44.3592,44.3365,44.3592,11700.0
2010-03-15 11:30:00,58.48,58.49,58.44,58.48,17100.0,44.3517,44.3592,44.3213,44.3517,17100.0
2010-03-15 11:35:00,58.44,58.48,58.43,58.48,12300.0,44.3213,44.3517,44.3137,44.3517,12300.0
2010-03-15 11:40:00,58.49,58.52,58.45,58.51,27500.0,44.3592,44.382,44.3289,44.3744,27500.0
2010-03-15 11:45:00,58.51,58.52,58.49,58.5,4500.0,44.3744,44.382,44.3592,44.3668,4500.0
2010-03-15 11:50:00,58.49,58.5,58.45,58.46,172000.0,44.3592,44.3668,44.3289,44.3365,172000.0
2010-03-15 11:55:00,58.46,58.5,58.45,58.49,35300.0,44.3365,44.3668,44.3289,44.3592,35300.0
2010-03-15 12:00:00,58.47,58.47,58.43,58.44,5000.0,44.3441,44.3441,44.3137,44.3213,5000.0
2010-03-15 12:05:00,58.45,58.49,58.43,58.49,3600.0,44.3289,44.3592,44.3137,44.3592,3600.0
2010-03-15 12:10:00,58.49,58.49,58.46,58.46,5800.0,44.3592,44.3592,44.3365,44.3365,5800.0
2010-03-15 12:15:00,58.47,58.49,58.47,58.49,6800.0,44.3441,44.3592,44.3441,44.3592,6800.0
2010-03-15 12:20:00,58.51,58.52,58.48,58.49,21200.0,44.3744,44.382,44.3517,44.3592,21200.0
2010-03-15 12:25:00,58.49,58.54,58.49,58.5,13700.0,44.3592,44.3972,44.3592,44.3668,13700.0
2010-03-15 12:30:00,58.5,58.51,58.49,58.51,8600.0,44.3668,44.3744,44.3592,44.3744,8600.0
2010-03-15 12:35:00,58.5,58.54,58.5,58.53,3700.0,44.3668,44.3972,44.3668,44.3896,3700.0
2010-03-15 12:40:00,58.54,58.57,58.54,58.55,9700.0,44.3972,44.4199,44.3972,44.4047,9700.0
2010-03-15 12:45:00,58.54,58.57,58.52,58.53,6400.0,44.3972,44.4199,44.382,44.3896,6400.0
2010-03-15 12:50:00,58.53,58.55,58.53,58.55,4300.0,44.3896,44.4047,44.3896,44.4047,4300.0
2010-03-15 12:55:00,58.55,58.58,58.53,58.54,3300.0,44.4047,44.4275,44.3896,44.3972,3300.0
2010-03-15 13:00:00,58.54,58.55,58.53,58.54,9100.0,44.3972,44.4047,44.3896,44.3972,9100.0
2010-03-15 13:05:00,58.54,58.56,58.54,58.56,2200.0,44.3972,44.4123,44.3972,44.4123,2200.0
2010-03-15 13:10:00,58.56,58.57,58.54,58.56,7400.0,44.4123,44.4199,44.3972,44.4123,7400.0
2010-03-15 13:15:00,58.56,58.57,58.54,58.56,3400.0,44.4123,44.4199,44.3972,44.4123,3400.0
2010-03-15 13:20:00,58.55,58.56,58.55,58.55,600.0,44.4047,44.4123,44.4047,44.4047,600.0
2010-03-15 13:25:00,58.54,58.56,58.54,58.55,5800.0,44.3972,44.4123,44.3972,44.4047,5800.0
2010-03-15 13:30:00,58.56,58.58,58.56,58.58,2400.0,44.4123,44.4275,44.4123,44.4275,2400.0
2010-03-15 13:35:00,58.58,58.61,58.58,58.61,10300.0,44.4275,44.4502,44.4275,44.4502,10300.0
2010-03-15 13:40:00,58.6,58.61,58.58,58.59,4800.0,44.4427,44.4502,44.4275,44.4351,4800.0
2010-03-15 13:45:00,58.59,58.6,58.59,58.6,5100.0,44.4351,44.4427,44.4351,44.4427,5100.0
2010-03-15 13:50:00,58.6,58.61,58.6,58.6,14200.0,44.4427,44.4502,44.4427,44.4427,14200.0
2010-03-15 13:55:00,58.6,58.61,58.6,58.6,5100.0,44.4427,44.4502,44.4427,44.4427,5100.0
2010-03-15 14:00:00,58.6,58.6,58.57,58.59,12500.0,44.4427,44.4427,44.4199,44.4351,12500.0
2010-03-15 14:05:00,58.57,58.58,58.52,58.53,8800.0,44.4199,44.4275,44.382,44.3896,8800.0
2010-03-15 14:10:00,58.52,58.54,58.52,58.53,6300.0,44.382,44.3972,44.382,44.3896,6300.0
2010-03-15 14:15:00,58.54,58.56,58.52,58.56,10700.0,44.3972,44.4123,44.382,44.4123,10700.0
2010-03-15 14:20:00,58.55,58.57,58.54,58.54,3600.0,44.4047,44.4199,44.3972,44.3972,3600.0
2010-03-15 14:25:00,58.53,58.56,58.53,58.56,1700.0,44.3896,44.4123,44.3896,44.4123,1700.0
2010-03-15 14:30:00,58.56,58.56,58.49,58.49,12300.0,44.4123,44.4123,44.3592,44.3592,12300.0
2010-03-15 14:35:00,58.5,58.54,58.5,58.54,28300.0,44.3668,44.3972,44.3668,44.3972,28300.0
2010-03-15 14:40:00,58.54,58.57,58.54,58.57,4700.0,44.3972,44.4199,44.3972,44.4199,4700.0
2010-03-15 14:45:00,58.6,58.64,58.6,58.61,12000.0,44.4427,44.473,44.4427,44.4502,12000.0
2010-03-15 14:50:00,58.62,58.67,58.61,58.67,7600.0,44.4578,44.4958,44.4502,44.4958,7600.0
2010-03-15 14:55:00,58.66,58.66,58.63,58.64,29100.0,44.4882,44.4882,44.4654,44.473,29100.0
2010-03-15 15:00:00,58.64,58.67,58.64,58.67,48000.0,44.473,44.4958,44.473,44.4958,48000.0
2010-03-15 15:05:00,58.67,58.67,58.63,58.65,6700.0,44.4958,44.4958,44.4654,44.4806,6700.0
2010-03-15 15:10:00,58.66,58.69,58.66,58.67,4100.0,44.4882,44.5109,44.4882,44.4958,4100.0
2010-03-15 15:15:00,58.65,58.74,58.65,58.71,15900.0,44.4806,44.5488,44.4806,44.5261,15900.0
2010-03-15 15:20:00,58.72,58.76,58.69,58.75,20800.0,44.5337,44.564,44.5109,44.5564,20800.0
2010-03-15 15:25:00,58.76,58.79,58.75,58.77,12400.0,44.564,44.5868,44.5564,44.5716,12400.0
2010-03-15 15:30:00,58.78,58.8,58.74,58.74,7700.0,44.5792,44.5943,44.5488,44.5488,7700.0
2010-03-15 15:35:00,58.75,58.81,58.75,58.81,9000.0,44.5564,44.6019,44.5564,44.6019,9000.0
2010-03-15 15:40:00,58.81,58.83,58.8,58.82,216300.0,44.6019,44.6171,44.5943,44.6095,216300.0
2010-03-15 15:45:00,58.83,58.9,58.83,58.9,17900.0,44.6171,44.6702,44.6171,44.6702,17900.0
2010-03-15 15:50:00,58.89,58.89,58.83,58.85,13200.0,44.6626,44.6626,44.6171,44.6323,13200.0
2010-03-15 15:55:00,58.85,58.87,58.84,58.85,29600.0,44.6323,44.6474,44.6247,44.6323,29600.0
2010-03-16 09:30:00,58.98,59.03,58.95,58.96,32400.0,44.7309,44.7688,44.7081,44.7157,32400.0
2010-03-16 09:35:00,58.97,59.01,58.96,58.97,30800.0,44.7233,44.7536,44.7157,44.7233,30800.0
2010-03-16 09:40:00,58.95,58.96,58.88,58.94,36400.0,44.7081,44.7157,44.655,44.7005,36400.0
2010-03-16 09:45:00,58.9,58.94,58.9,58.92,16800.0,44.6702,44.7005,44.6702,44.6854,16800.0
2010-03-16 09:50:00,58.89,58.9,58.85,58.89,27300.0,44.6626,44.6702,44.6323,44.6626,27300.0
2010-03-16 09:55:00,58.89,58.95,58.89,58.95,6700.0,44.6626,44.7081,44.6626,44.7081,6700.0
2010-03-16 10:00:00,58.98,59.01,58.95,58.99,13200.0,44.7309,44.7536,44.7081,44.7384,13200.0
2010-03-16 10:05:00,59.0,59.02,58.97,58.99,14500.0,44.746,44.7612,44.7233,44.7384,14500.0
2010-03-16 10:10:00,58.99,59.01,58.96,59.01,23500.0,44.7384,44.7536,44.7157,44.7536,23500.0
2010-03-16 10:15:00,59.0,59.0,58.95,58.96,6800.0,44.746,44.746,44.7081,44.7157,6800.0
2010-03-16 10:20:00,58.95,58.96,58.91,58.96,5300.0,44.7081,44.7157,44.6778,44.7157,5300.0
2010-03-16 10:25:00,58.98,59.02,58.98,59.01,2300.0,44.7309,44.7612,44.7309,44.7536,2300.0
2010-03-16 10:30:00,59.01,59.05,59.0,59.03,15600.0,44.7536,44.7839,44.746,44.7688,15600.0
2010-03-16 10:35:00,59.03,59.05,58.99,59.0,8200.0,44.7688,44.7839,44.7384,44.746,8200.0
2010-03-16 10:40:00,59.02,59.02,59.01,59.02,600.0,44.7612,44.7612,44.7536,44.7612,600.0
2010-03-16 10:45:00,59.05,59.07,59.01,59.04,15100.0,44.7839,44.7991,44.7536,44.7764,15100.0
2010-03-16 10:50:00,59.04,59.05,59.03,59.03,1500.0,44.7764,44.7839,44.7688,44.7688,1500.0
2010-03-16 10:55:00,59.03,59.18,59.02,59.16,16800.0,44.7688,44.8825,44.7612,44.8674,16800.0
2010-03-16 11:00:00,59.18,59.2,59.16,59.17,11300.0,44.8825,44.8977,44.8674,44.875,11300.0
2010-03-16 11:05:00,59.17,59.2,59.14,59.14,14800.0,44.875,44.8977,44.8522,44.8522,14800.0
2010-03-16 11:10:00,59.14,59.17,59.14,59.14,7600.0,44.8522,44.875,44.8522,44.8522,7600.0
2010-03-16 11:15:00,59.16,59.2,59.16,59.2,6900.0,44.8674,44.8977,44.8674,44.8977,6900.0
2010-03-16 11:20:00,59.23,59.24,59.18,59.19,8700.0,44.9205,44.928,44.8825,44.8901,8700.0
2010-03-16 11:25:00,59.2,59.21,59.19,59.19,5900.0,44.8977,44.9053,44.8901,44.8901,5900.0
2010-03-16 11:30:00,59.2,59.21,59.16,59.18,8800.0,44.8977,44.9053,44.8674,44.8825,8800.0
2010-03-16 11:35:00,59.18,59.2,59.17,59.19,5300.0,44.8825,44.8977,44.875,44.8901,5300.0
2010-03-16 11:40:00,59.19,59.2,59.19,59.19,4700.0,44.8901,44.8977,44.8901,44.8901,4700.0
2010-03-16 11:45:00,59.2,59.22,59.2,59.22,2900.0,44.8977,44.9129,44.8977,44.9129,2900.0
2010-03-16 11:50:00,59.2,59.21,59.18,59.18,3500.0,44.8977,44.9053,44.8825,44.8825,3500.0
2010-03-16 11:55:00,59.19,59.19,59.16,59.18,1600.0,44.8901,44.8901,44.8674,44.8825,1600.0
2010-03-16 12:00:00,59.19,59.2,59.17,59.17,8000.0,44.8901,44.8977,44.875,44.875,8000.0
2010-03-16 12:05:00,59.18,59.2,59.18,59.18,3000.0,44.8825,44.8977,44.8825,44.8825,3000.0
2010-03-16 12:10:00,59.18,59.19,59.18,59.19,800.0,44.8825,44.8901,44.8825,44.8901,800.0
2010-03-16 12:15:00,59.18,59.18,59.16,59.17,6300.0,44.8825,44.8825,44.8674,44.875,6300.0
2010-03-16 12:20:00,59.17,59.18,59.16,59.16,11800.0,44.875,44.8825,44.8674,44.8674,11800.0
2010-03-16 12:25:00,59.16,59.18,59.15,59.18,9300.0,44.8674,44.8825,44.8598,44.8825,9300.0
2010-03-16 12:30:00,59.18,59.19,59.16,59.16,16000.0,44.8825,44.8901,44.8674,44.8674,16000.0
2010-03-16 12:35:00,59.16,59.17,59.13,59.14,8800.0,44.8674,44.875,44.8446,44.8522,8800.0
2010-03-16 12:40:00,59.14,59.14,59.12,59.13,1800.0,44.8522,44.8522,44.837,44.8446,1800.0
2010-03-16 12:45:00,59.12,59.14,59.12,59.14,3300.0,44.837,44.8522,44.837,44.8522,3300.0
2010-03-16 12:50:00,59.14,59.14,59.13,59.13,6300.0,44.8522,44.8522,44.8446,44.8446,6300.0
2010-03-16 12:55:00,59.14,59.14,59.13,59.14,14800.0,44.8522,44.8522,44.8446,44.8522,14800.0
2010-03-16 13:00:00,59.15,59.16,59.13,59.16,1200.0,44.8598,44.8674,44.8446,44.8674,1200.0
2010-03-16 13:05:00,59.15,59.16,59.14,59.16,4800.0,44.8598,44.8674,44.8522,44.8674,4800.0
2010-03-16 13:10:00,59.16,59.16,59.11,59.11,54500.0,44.8674,44.8674,44.8295,44.8295,54500.0
2010-03-16 13:15:00,59.12,59.13,59.12,59.13,3200.0,44.837,44.8446,44.837,44.8446,3200.0
2010-03-16 13:20:00,59.12,59.13,59.12,59.13,4900.0,44.837,44.8446,44.837,44.8446,4900.0
2010-03-16 13:25:00,59.12,59.12,59.11,59.11,4600.0,44.837,44.837,44.8295,44.8295,4600.0
2010-03-16 13:30:00,59.12,59.12,59.11,59.11,800.0,44.837,44.837,44.8295,44.8295,800.0
2010-03-16 13:35:00,59.11,59.12,59.11,59.11,4700.0,44.8295,44.837,44.8295,44.8295,4700.0
2010-03-16 13:40:00,59.12,59.12,59.11,59.12,6500.0,44.837,44.837,44.8295,44.837,6500.0
2010-03-16 13:45:00,59.12,59.12,59.11,59.11,2100.0,44.837,44.837,44.8295,44.8295,2100.0
2010-03-16 13:50:00,59.1,59.1,59.07,59.07,2200.0,44.8219,44.8219,44.7991,44.7991,2200.0
2010-03-16 13:55:00,59.07,59.11,59.07,59.11,4000.0,44.7991,44.8295,44.7991,44.8295,4000.0
2010-03-16 14:00:00,59.1,59.1,59.04,59.06,6400.0,44.8219,44.8219,44.7764,44.7915,6400.0
2010-03-16 14:05:00,59.06,59.07,59.05,59.07,3200.0,44.7915,44.7991,44.7839,44.7991,3200.0
2010-03-16 14:10:00,59.05,59.2,59.05,59.2,47600.0,44.7839,44.8977,44.7839,44.8977,47600.0
2010-03-16 14:15:00,59.2,59.22,59.12,59.2,31500.0,44.8977,44.9129,44.837,44.8977,31500.0
2010-03-16 14:20:00,59.18,59.29,59.18,59.26,69800.0,44.8825,44.966,44.8825,44.9432,69800.0
2010-03-16 14:25:00,59.27,59.29,59.22,59.25,29600.0,44.9508,44.966,44.9129,44.9356,29600.0
2010-03-16 14:30:00,59.24,59.24,59.17,59.17,22600.0,44.928,44.928,44.875,44.875,22600.0
2010-03-16 14:35:00,59.17,59.18,59.08,59.12,29500.0,44.875,44.8825,44.8067,44.837,29500.0
2010-03-16 14:40:00,59.11,59.14,59.04,59.05,12700.0,44.8295,44.8522,44.7764,44.7839,12700.0
2010-03-16 14:45:00,59.04,59.11,59.03,59.11,5400.0,44.7764,44.8295,44.7688,44.8295,5400.0
2010-03-16 14:50:00,59.1,59.15,59.07,59.15,26900.0,44.8219,44.8598,44.7991,44.8598,26900.0
2010-03-16 14:55:00,59.16,59.23,59.15,59.21,30200.0,44.8674,44.9205,44.8598,44.9053,30200.0
2010-03-16 15:00:00,59.22,59.25,59.19,59.19,18800.0,44.9129,44.9356,44.8901,44.8901,18800.0
2010-03-16 15:05:00,59.2,59.23,59.17,59.19,23300.0,44.8977,44.9205,44.875,44.8901,23300.0
2010-03-16 15:10:00,59.19,59.25,59.17,59.23,5800.0,44.8901,44.9356,44.875,44.9205,5800.0
2010-03-16 15:15:00,59.23,59.29,59.21,59.29,3600.0,44.9205,44.966,44.9053,44.966,3600.0
2010-03-16 15:20:00,59.26,59.31,59.25,59.3,8500.0,44.9432,44.9811,44.9356,44.9735,8500.0
2010-03-16 15:25:00,59.3,59.31,59.26,59.3,9700.0,44.9735,44.9811,44.9432,44.9735,9700.0
2010-03-16 15:30:00,59.27,59.32,59.24,59.29,16200.0,44.9508,44.9887,44.928,44.966,16200.0
2010-03-16 15:35:00,59.31,59.33,59.31,59.31,8400.0,44.9811,44.9963,44.9811,44.9811,8400.0
2010-03-16 15:40:00,59.32,59.34,59.29,59.29,11000.0,44.9887,45.0039,44.966,44.966,11000.0
2010-03-16 15:45:00,59.28,59.31,59.28,59.29,13500.0,44.9584,44.9811,44.9584,44.966,13500.0
2010-03-16 15:50:00,59.3,59.39,59.29,59.38,24600.0,44.9735,45.0418,44.966,45.0342,24600.0
2010-03-16 15:55:00,59.38,59.39,59.33,59.33,26000.0,45.0342,45.0418,44.9963,44.9963,26000.0
2010-03-16 16:00:00,59.33,59.33,59.33,59.33,0.0,44.9963,44.9963,44.9963,44.9963,0.0
2010-03-16 16:05:00,59.33,59.33,59.33,59.33,0.0,44.9963,44.9963,44.9963,44.9963,0.0
2010-03-16 16:10:00,59.33,59.33,59.33,59.33,0.0,44.9963,44.9963,44.9963,44.9963,0.0
2010-03-17 09:30:00,59.54,59.59,59.51,59.58,81800.0,45.1556,45.1935,45.1328,45.1859,81800.0
2010-03-17 09:35:00,59.58,59.59,59.54,59.58,37400.0,45.1859,45.1935,45.1556,45.1859,37400.0
2010-03-17 09:40:00,59.6,59.64,59.58,59.63,53000.0,45.2011,45.2314,45.1859,45.2238,53000.0
2010-03-17 09:45:00,59.64,59.65,59.62,59.63,56800.0,45.2314,45.239,45.2162,45.2238,56800.0
2010-03-17 09:50:00,59.62,59.64,59.56,59.61,18800.0,45.2162,45.2314,45.1707,45.2087,18800.0
2010-03-17 09:55:00,59.62,59.71,59.61,59.7,35700.0,45.2162,45.2845,45.2087,45.2769,35700.0
2010-03-17 10:00:00,59.7,59.72,59.66,59.66,15200.0,45.2769,45.2921,45.2466,45.2466,15200.0
2010-03-17 10:05:00,59.67,59.69,59.66,59.68,10100.0,45.2542,45.2693,45.2466,45.2617,10100.0
2010-03-17 10:10:00,59.66,59.67,59.6,59.63,10000.0,45.2466,45.2542,45.2011,45.2238,10000.0
2010-03-17 10:15:00,59.62,59.68,59.61,59.68,6500.0,45.2162,45.2617,45.2087,45.2617,6500.0
2010-03-17 10:20:00,59.68,59.69,59.62,59.64,102700.0,45.2617,45.2693,45.2162,45.2314,102700.0
2010-03-17 10:25:00,59.63,59.64,59.6,59.6,14200.0,45.2238,45.2314,45.2011,45.2011,14200.0
2010-03-17 10:30:00,59.59,59.62,59.59,59.61,3500.0,45.1935,45.2162,45.1935,45.2087,3500.0
2010-03-17 10:35:00,59.61,59.61,59.58,59.61,10700.0,45.2087,45.2087,45.1859,45.2087,10700.0
2010-03-17 10:40:00,59.6,59.63,59.59,59.63,6900.0,45.2011,45.2238,45.1935,45.2238,6900.0
2010-03-17 10:45:00,59.62,59.64,59.6,59.64,19700.0,45.2162,45.2314,45.2011,45.2314,19700.0
2010-03-17 10:50:00,59.64,59.64,59.61,59.62,9300.0,45.2314,45.2314,45.2087,45.2162,9300.0
2010-03-17 10:55:00,59.64,59.68,59.63,59.67,19300.0,45.2314,45.2617,45.2238,45.2542,19300.0
2010-03-17 11:00:00,59.68,59.69,59.65,59.69,17500.0,45.2617,45.2693,45.239,45.2693,17500.0
2010-03-17 11:05:00,59.67,59.67,59.65,59.65,10200.0,45.2542,45.2542,45.239,45.239,10200.0
2010-03-17 11:10:00,59.65,59.68,59.65,59.68,17500.0,45.239,45.2617,45.239,45.2617,17500.0
2010-03-17 11:15:00,59.67,59.71,59.67,59.7,5800.0,45.2542,45.2845,45.2542,45.2769,5800.0
2010-03-17 11:20:00,59.71,59.77,59.7,59.74,68300.0,45.2845,45.33,45.2769,45.3072,68300.0
2010-03-17 11:25:00,59.73,59.77,59.73,59.73,18800.0,45.2997,45.33,45.2997,45.2997,18800.0
2010-03-17 11:30:00,59.74,59.76,59.72,59.73,45400.0,45.3072,45.3224,45.2921,45.2997,45400.0
2010-03-17 11:35:00,59.73,59.73,59.71,59.72,8100.0,45.2997,45.2997,45.2845,45.2921,8100.0
2010-03-17 11:40:00,59.72,59.75,59.71,59.74,35200.0,45.2921,45.3148,45.2845,45.3072,35200.0
2010-03-17 11:45:00,59.74,59.78,59.72,59.73,29800.0,45.3072,45.3376,45.2921,45.2997,29800.0
2010-03-17 11:50:00,59.72,59.73,59.72,59.72,19300.0,45.2921,45.2997,45.2921,45.2921,19300.0
2010-03-17 11:55:00,59.73,59.76,59.71,59.71,17200.0,45.2997,45.3224,45.2845,45.2845,17200.0
2010-03-17 12:00:00,59.71,59.72,59.69,59.71,7900.0,45.2845,45.2921,45.2693,45.2845,7900.0
2010-03-17 12:05:00,59.71,59.75,59.71,59.74,13600.0,45.2845,45.3148,45.2845,45.3072,13600.0
2010-03-17 12:10:00,59.72,59.73,59.7,59.71,19600.0,45.2921,45.2997,45.2769,45.2845,19600.0
2010-03-17 12:15:00,59.71,59.75,59.71,59.73,11100.0,45.2845,45.3148,45.2845,45.2997,11100.0
2010-03-17 12:20:00,59.73,59.74,59.72,59.73,3200.0,45.2997,45.3072,45.2921,45.2997,3200.0
2010-03-17 12:25:00,59.73,59.73,59.71,59.71,10000.0,45.2997,45.2997,45.2845,45.2845,10000.0
2010-03-17 12:30:00,59.71,59.72,59.7,59.72,16800.0,45.2845,45.2921,45.2769,45.2921,16800.0
2010-03-17 12:35:00,59.71,59.73,59.69,59.71,46100.0,45.2845,45.2997,45.2693,45.2845,46100.0
2010-03-17 12:40:00,59.72,59.72,59.7,59.72,9600.0,45.2921,45.2921,45.2769,45.2921,9600.0
2010-03-17 12:45:00,59.72,59.74,59.72,59.72,77100.0,45.2921,45.3072,45.2921,45.2921,77100.0
2010-03-17 12:50:00,59.73,59.74,59.73,59.74,20800.0,45.2997,45.3072,45.2997,45.3072,20800.0
2010-03-17 12:55:00,59.74,59.75,59.73,59.73,13900.0,45.3072,45.3148,45.2997,45.2997,13900.0
2010-03-17 13:00:00,59.74,59.75,59.74,59.75,2500.0,45.3072,45.3148,45.3072,45.3148,2500.0
2010-03-17 13:05:00,59.75,59.77,59.75,59.76,16900.0,45.3148,45.33,45.3148,45.3224,16900.0
2010-03-17 13:10:00,59.75,59.77,59.75,59.77,6400.0,45.3148,45.33,45.3148,45.33,6400.0
2010-03-17 13:15:00,59.76,59.77,59.76,59.77,7500.0,45.3224,45.33,45.3224,45.33,7500.0
2010-03-17 13:20:00,59.78,59.79,59.77,59.78,9800.0,45.3376,45.3452,45.33,45.3376,9800.0
2010-03-17 13:25:00,59.78,59.83,59.78,59.81,15000.0,45.3376,45.3755,45.3376,45.3603,15000.0
2010-03-17 13:30:00,59.81,59.87,59.8,59.85,15600.0,45.3603,45.4058,45.3528,45.3907,15600.0
2010-03-17 13:35:00,59.87,59.93,59.87,59.89,23900.0,45.4058,45.4513,45.4058,45.421,23900.0
2010-03-17 13:40:00,59.9,59.91,59.87,59.89,16500.0,45.4286,45.4362,45.4058,45.421,16500.0
2010-03-17 13:45:00,59.89,59.89,59.85,59.86,7600.0,45.421,45.421,45.3907,45.3983,7600.0
2010-03-17 13:50:00,59.85,59.88,59.85,59.86,9000.0,45.3907,45.4134,45.3907,45.3983,9000.0
2010-03-17 13:55:00,59.85,59.87,59.85,59.87,23300.0,45.3907,45.4058,45.3907,45.4058,23300.0
2010-03-17 14:00:00,59.87,59.87,59.85,59.85,4700.0,45.4058,45.4058,45.3907,45.3907,4700.0
2010-03-17 14:05:00,59.85,59.87,59.85,59.87,19900.0,45.3907,45.4058,45.3907,45.4058,19900.0
2010-03-17 14:10:00,59.87,59.89,59.87,59.88,21100.0,45.4058,45.421,45.4058,45.4134,21100.0
2010-03-17 14:15:00,59.89,59.9,59.87,59.9,95100.0,45.421,45.4286,45.4058,45.4286,95100.0
2010-03-17 14:20:00,59.89,59.9,59.88,59.9,9700.0,45.421,45.4286,45.4134,45.4286,9700.0
2010-03-17 14:25:00,59.89,59.9,59.87,59.87,16500.0,45.421,45.4286,45.4058,45.4058,16500.0
2010-03-17 14:30:00,59.87,59.87,59.82,59.82,8400.0,45.4058,45.4058,45.3679,45.3679,8400.0
2010-03-17 14:35:00,59.82,59.82,59.78,59.78,12100.0,45.3679,45.3679,45.3376,45.3376,12100.0
2010-03-17 14:40:00,59.78,59.81,59.76,59.8,14900.0,45.3376,45.3603,45.3224,45.3528,14900.0
2010-03-17 14:45:00,59.8,59.8,59.78,59.78,17100.0,45.3528,45.3528,45.3376,45.3376,17100.0
2010-03-17 14:50:00,59.79,59.79,59.74,59.74,7500.0,45.3452,45.3452,45.3072,45.3072,7500.0
2010-03-17 14:55:00,59.73,59.73,59.66,59.67,18600.0,45.2997,45.2997,45.2466,45.2542,18600.0
2010-03-17 15:00:00,59.67,59.7,59.67,59.7,12600.0,45.2542,45.2769,45.2542,45.2769,12600.0
2010-03-17 15:05:00,59.7,59.73,59.7,59.73,97100.0,45.2769,45.2997,45.2769,45.2997,97100.0
2010-03-17 15:10:00,59.72,59.74,59.69,59.74,87700.0,45.2921,45.3072,45.2693,45.3072,87700.0
2010-03-17 15:15:00,59.74,59.74,59.57,59.58,63200.0,45.3072,45.3072,45.1783,45.1859,63200.0
2010-03-17 15:20:00,59.58,59.6,59.55,59.59,14400.0,45.1859,45.2011,45.1631,45.1935,14400.0
2010-03-17 15:25:00,59.59,59.62,59.57,59.61,13000.0,45.1935,45.2162,45.1783,45.2087,13000.0
2010-03-17 15:30:00,59.61,59.62,59.56,59.56,119500.0,45.2087,45.2162,45.1707,45.1707,119500.0
2010-03-17 15:35:00,59.55,59.65,59.55,59.62,27300.0,45.1631,45.239,45.1631,45.2162,27300.0
2010-03-17 15:40:00,59.64,59.64,59.59,59.62,29300.0,45.2314,45.2314,45.1935,45.2162,29300.0
2010-03-17 15:45:00,59.63,59.71,59.62,59.7,14500.0,45.2238,45.2845,45.2162,45.2769,14500.0
2010-03-17 15:50:00,59.69,59.7,59.66,59.7,25700.0,45.2693,45.2769,45.2466,45.2769,25700.0
2010-03-17 15:55:00,59.71,59.73,59.7,59.72,25600.0,45.2845,45.2997,45.2769,45.2921,25600.0
2010-03-18 09:30:00,59.71,59.74,59.66,59.71,32700.0,45.2845,45.3072,45.2466,45.2845,32700.0
2010-03-18 09:35:00,59.72,59.78,59.71,59.71,70500.0,45.2921,45.3376,45.2845,45.2845,70500.0
2010-03-18 09:40:00,59.71,59.73,59.65,59.67,62200.0,45.2845,45.2997,45.239,45.2542,62200.0
2010-03-18 09:45:00,59.68,59.72,59.67,59.72,31600.0,45.2617,45.2921,45.2542,45.2921,31600.0
2010-03-18 09:50:00,59.7,59.74,59.67,59.74,8000.0,45.2769,45.3072,45.2542,45.3072,8000.0
2010-03-18 09:55:00,59.73,59.74,59.71,59.73,11400.0,45.2997,45.3072,45.2845,45.2997,11400.0
2010-03-18 10:00:00,59.74,59.8,59.73,59.73,14400.0,45.3072,45.3528,45.2997,45.2997,14400.0
2010-03-18 10:05:00,59.73,59.74,59.66,59.68,46200.0,45.2997,45.3072,45.2466,45.2617,46200.0
2010-03-18 10:10:00,59.65,59.69,59.65,59.67,3500.0,45.239,45.2693,45.239,45.2542,3500.0
2010-03-18 10:15:00,59.67,59.7,59.66,59.7,6600.0,45.2542,45.2769,45.2466,45.2769,6600.0
2010-03-18 10:20:00,59.7,59.72,59.7,59.72,3600.0,45.2769,45.2921,45.2769,45.2921,3600.0
2010-03-18 10:25:00,59.72,59.72,59.67,59.68,5900.0,45.2921,45.2921,45.2542,45.2617,5900.0
2010-03-18 10:30:00,59.65,59.69,59.65,59.65,6200.0,45.239,45.2693,45.239,45.239,6200.0
2010-03-18 10:35:00,59.64,59.65,59.57,59.6,14500.0,45.2314,45.239,45.1783,45.2011,14500.0
2010-03-18 10:40:00,59.6,59.6,59.56,59.59,17600.0,45.2011,45.2011,45.1707,45.1935,17600.0
2010-03-18 10:45:00,59.58,59.62,59.57,59.6,12700.0,45.1859,45.2162,45.1783,45.2011,12700.0
2010-03-18 10:50:00,59.61,59.63,59.6,59.61,6500.0,45.2087,45.2238,45.2011,45.2087,6500.0
2010-03-18 10:55:00,59.61,59.68,59.61,59.68,4800.0,45.2087,45.2617,45.2087,45.2617,4800.0
2010-03-18 11:00:00,59.68,59.7,59.67,59.68,35300.0,45.2617,45.2769,45.2542,45.2617,35300.0
2010-03-18 11:05:00,59.67,59.7,59.67,59.68,517900.0,45.2542,45.2769,45.2542,45.2617,517900.0
2010-03-18 11:10:00,59.69,59.72,59.66,59.71,23200.0,45.2693,45.2921,45.2466,45.2845,23200.0
2010-03-18 11:15:00,59.68,59.74,59.67,59.72,516300.0,45.2617,45.3072,45.2542,45.2921,516300.0
2010-03-18 11:20:00,59.72,59.73,59.69,59.7,13400.0,45.2921,45.2997,45.2693,45.2769,13400.0
2010-03-18 11:25:00,59.71,59.72,59.68,59.69,1100.0,45.2845,45.2921,45.2617,45.2693,1100.0
2010-03-18 11:30:00,59.69,59.7,59.66,59.66,5900.0,45.2693,45.2769,45.2466,45.2466,5900.0
2010-03-18 11:35:00,59.66,59.66,59.62,59.62,8900.0,45.2466,45.2466,45.2162,45.2162,8900.0
2010-03-18 11:40:00,59.61,59.61,59.55,59.55,8200.0,45.2087,45.2087,45.1631,45.1631,8200.0
2010-03-18 11:45:00,59.52,59.56,59.5,59.56,6900.0,45.1404,45.1707,45.1252,45.1707,6900.0
2010-03-18 11:50:00,59.55,59.56,59.54,59.56,7100.0,45.1631,45.1707,45.1556,45.1707,7100.0
2010-03-18 11:55:00,59.55,59.56,59.52,59.53,11700.0,45.1631,45.1707,45.1404,45.148,11700.0
2010-03-18 12:00:00,59.51,59.52,59.43,59.43,62900.0,45.1328,45.1404,45.0721,45.0721,62900.0
2010-03-18 12:05:00,59.44,59.49,59.43,59.49,20400.0,45.0797,45.1176,45.0721,45.1176,20400.0
2010-03-18 12:10:00,59.5,59.51,59.46,59.49,63500.0,45.1252,45.1328,45.0949,45.1176,63500.0
2010-03-18 12:15:00,59.47,59.51,59.46,59.51,31800.0,45.1025,45.1328,45.0949,45.1328,31800.0
2010-03-18 12:20:00,59.5,59.5,59.48,59.48,8900.0,45.1252,45.1252,45.1101,45.1101,8900.0
2010-03-18 12:25:00,59.48,59.5,59.47,59.5,11500.0,45.1101,45.1252,45.1025,45.1252,11500.0
2010-03-18 12:30:00,59.49,59.49,59.46,59.47,8900.0,45.1176,45.1176,45.0949,45.1025,8900.0
2010-03-18 12:35:00,59.46,59.47,59.45,59.46,28500.0,45.0949,45.1025,45.0873,45.0949,28500.0
2010-03-18 12:40:00,59.45,59.46,59.42,59.44,13000.0,45.0873,45.0949,45.0646,45.0797,13000.0
2010-03-18 12:45:00,59.45,59.49,59.45,59.47,11300.0,45.0873,45.1176,45.0873,45.1025,11300.0
2010-03-18 12:50:00,59.48,59.48,59.46,59.46,2500.0,45.1101,45.1101,45.0949,45.0949,2500.0
2010-03-18 12:55:00,59.46,59.47,59.46,59.46,2800.0,45.0949,45.1025,45.0949,45.0949,2800.0
2010-03-18 13:00:00,59.48,59.5,59.48,59.5,4500.0,45.1101,45.1252,45.1101,45.1252,4500.0
2010-03-18 13:05:00,59.51,59.57,59.5,59.57,13500.0,45.1328,45.1783,45.1252,45.1783,13500.0
2010-03-18 13:10:00,59.56,59.57,59.55,59.56,22800.0,45.1707,45.1783,45.1631,45.1707,22800.0
2010-03-18 13:15:00,59.56,59.58,59.56,59.56,12600.0,45.1707,45.1859,45.1707,45.1707,12600.0
2010-03-18 13:20:00,59.55,59.56,59.54,59.56,7500.0,45.1631,45.1707,45.1556,45.1707,7500.0
2010-03-18 13:25:00,59.56,59.57,59.55,59.56,5000.0,45.1707,45.1783,45.1631,45.1707,5000.0
2010-03-18 13:30:00,59.55,59.62,59.55,59.6,8200.0,45.1631,45.2162,45.1631,45.2011,8200.0
2010-03-18 13:35:00,59.61,59.61,59.59,59.6,2200.0,45.2087,45.2087,45.1935,45.2011,2200.0
2010-03-18 13:40:00,59.6,59.6,59.59,59.6,4800.0,45.2011,45.2011,45.1935,45.2011,4800.0
2010-03-18 13:45:00,59.58,59.58,59.53,59.57,713000.0,45.1859,45.1859,45.148,45.1783,713000.0
2010-03-18 13:50:00,59.55,59.56,59.53,59.53,7100.0,45.1631,45.1707,45.148,45.148,7100.0
2010-03-18 13:55:00,59.54,59.57,59.53,59.57,39900.0,45.1556,45.1783,45.148,45.1783,39900.0
2010-03-18 14:00:00,59.58,59.6,59.54,59.56,18700.0,45.1859,45.2011,45.1556,45.1707,18700.0
2010-03-18 14:05:00,59.55,59.58,59.54,59.58,3100.0,45.1631,45.1859,45.1556,45.1859,3100.0
2010-03-18 14:10:00,59.57,59.58,59.56,59.56,5800.0,45.1783,45.1859,45.1707,45.1707,5800.0
2010-03-18 14:15:00,59.56,59.57,59.55,59.55,6300.0,45.1707,45.1783,45.1631,45.1631,6300.0
2010-03-18 14:20:00,59.56,59.57,59.55,59.55,14100.0,45.1707,45.1783,45.1631,45.1631,14100.0
2010-03-18 14:25:00,59.55,59.57,59.55,59.57,6500.0,45.1631,45.1783,45.1631,45.1783,6500.0
2010-03-18 14:30:00,59.58,59.66,59.58,59.64,9100.0,45.1859,45.2466,45.1859,45.2314,9100.0
2010-03-18 14:35:00,59.64,59.66,59.61,59.61,27400.0,45.2314,45.2466,45.2087,45.2087,27400.0
2010-03-18 14:40:00,59.61,59.63,59.58,59.58,7200.0,45.2087,45.2238,45.1859,45.1859,7200.0
2010-03-18 14:45:00,59.56,59.58,59.53,59.55,43500.0,45.1707,45.1859,45.148,45.1631,43500.0
2010-03-18 14:50:00,59.55,59.55,59.52,59.52,6500.0,45.1631,45.1631,45.1404,45.1404,6500.0
2010-03-18 14:55:00,59.52,59.56,59.51,59.56,11800.0,45.1404,45.1707,45.1328,45.1707,11800.0
2010-03-18 15:00:00,59.56,59.57,59.54,59.54,8800.0,45.1707,45.1783,45.1556,45.1556,8800.0
2010-03-18 15:05:00,59.55,59.59,59.55,59.57,11000.0,45.1631,45.1935,45.1631,45.1783,11000.0
2010-03-18 15:10:00,59.56,59.58,59.52,59.52,6400.0,45.1707,45.1859,45.1404,45.1404,6400.0
2010-03-18 15:15:00,59.53,59.58,59.52,59.57,19900.0,45.148,45.1859,45.1404,45.1783,19900.0
2010-03-18 15:20:00,59.57,59.62,59.55,59.55,14600.0,45.1783,45.2162,45.1631,45.1631,14600.0
2010-03-18 15:25:00,59.56,59.62,59.56,59.62,9900.0,45.1707,45.2162,45.1707,45.2162,9900.0
2010-03-18 15:30:00,59.61,59.65,59.59,59.65,13700.0,45.2087,45.239,45.1935,45.239,13700.0
2010-03-18 15:35:00,59.64,59.64,59.61,59.62,6800.0,45.2314,45.2314,45.2087,45.2162,6800.0
2010-03-18 15:40:00,59.62,59.62,59.59,59.6,45500.0,45.2162,45.2162,45.1935,45.2011,45500.0
2010-03-18 15:45:00,59.6,59.66,59.6,59.64,121100.0,45.2011,45.2466,45.2011,45.2314,121100.0
2010-03-18 15:50:00,59.64,59.68,59.64,59.66,90800.0,45.2314,45.2617,45.2314,45.2466,90800.0
2010-03-18 15:55:00,59.67,59.67,59.61,59.64,52100.0,45.2542,45.2542,45.2087,45.2314,52100.0
2010-03-19 09:30:00,59.83,59.83,59.76,59.82,102300.0,45.3755,45.3755,45.3224,45.3679,102300.0
2010-03-19 09:35:00,59.81,59.81,59.26,59.74,25400.0,45.3603,45.3603,44.9432,45.3072,25400.0
2010-03-19 09:40:00,59.74,59.74,59.63,59.64,69600.0,45.3072,45.3072,45.2238,45.2314,69600.0
2010-03-19 09:45:00,59.6,59.62,59.57,59.6,36500.0,45.2011,45.2162,45.1783,45.2011,36500.0
2010-03-19 09:50:00,59.6,59.63,59.6,59.61,28600.0,45.2011,45.2238,45.2011,45.2087,28600.0
2010-03-19 09:55:00,59.62,59.63,59.59,59.62,22300.0,45.2162,45.2238,45.1935,45.2162,22300.0
2010-03-19 10:00:00,59.62,59.63,59.51,59.53,61100.0,45.2162,45.2238,45.1328,45.148,61100.0
2010-03-19 10:05:00,59.53,59.53,59.48,59.48,21300.0,45.148,45.148,45.1101,45.1101,21300.0
2010-03-19 10:10:00,59.49,59.5,59.43,59.43,20900.0,45.1176,45.1252,45.0721,45.0721,20900.0
2010-03-19 10:15:00,59.44,59.45,59.39,59.45,12700.0,45.0797,45.0873,45.0418,45.0873,12700.0
2010-03-19 10:20:00,59.43,59.43,59.34,59.34,26400.0,45.0721,45.0721,45.0039,45.0039,26400.0
2010-03-19 10:25:00,59.34,59.37,59.32,59.33,15700.0,45.0039,45.0266,44.9887,44.9963,15700.0
2010-03-19 10:30:00,59.35,59.36,59.25,59.32,20000.0,45.0115,45.0191,44.9356,44.9887,20000.0
2010-03-19 10:35:00,59.32,59.37,59.32,59.36,15700.0,44.9887,45.0266,44.9887,45.0191,15700.0
2010-03-19 10:40:00,59.36,59.37,59.33,59.35,17900.0,45.0191,45.0266,44.9963,45.0115,17900.0
2010-03-19 10:45:00,59.36,59.4,59.36,59.37,14200.0,45.0191,45.0494,45.0191,45.0266,14200.0
2010-03-19 10:50:00,59.36,59.36,59.33,59.34,7100.0,45.0191,45.0191,44.9963,45.0039,7100.0
2010-03-19 10:55:00,59.32,59.34,59.31,59.32,12900.0,44.9887,45.0039,44.9811,44.9887,12900.0
2010-03-19 11:00:00,59.31,59.33,59.26,59.27,18000.0,44.9811,44.9963,44.9432,44.9508,18000.0
2010-03-19 11:05:00,59.28,59.3,59.26,59.28,14400.0,44.9584,44.9735,44.9432,44.9584,14400.0
2010-03-19 11:10:00,59.28,59.28,59.15,59.17,23800.0,44.9584,44.9584,44.8598,44.875,23800.0
2010-03-19 11:15:00,59.17,59.17,59.11,59.13,22500.0,44.875,44.875,44.8295,44.8446,22500.0
2010-03-19 11:20:00,59.13,59.22,59.13,59.2,4900.0,44.8446,44.9129,44.8446,44.8977,4900.0
2010-03-19 11:25:00,59.19,59.21,59.14,59.16,9500.0,44.8901,44.9053,44.8522,44.8674,9500.0
2010-03-19 11:30:00,59.17,59.17,59.13,59.14,434000.0,44.875,44.875,44.8446,44.8522,434000.0
2010-03-19 11:35:00,59.15,59.17,59.14,59.17,8800.0,44.8598,44.875,44.8522,44.875,8800.0
2010-03-19 11:40:00,59.17,59.21,59.17,59.19,136400.0,44.875,44.9053,44.875,44.8901,136400.0
2010-03-19 11:45:00,59.2,59.23,59.19,59.23,20900.0,44.8977,44.9205,44.8901,44.9205,20900.0
2010-03-19 11:50:00,59.24,59.26,59.22,59.24,14000.0,44.928,44.9432,44.9129,44.928,14000.0
2010-03-19 11:55:00,59.25,59.26,59.23,59.23,5300.0,44.9356,44.9432,44.9205,44.9205,5300.0
2010-03-19 12:00:00,59.23,59.24,59.22,59.24,5700.0,44.9205,44.928,44.9129,44.928,5700.0
2010-03-19 12:05:00,59.24,59.27,59.24,59.27,7400.0,44.928,44.9508,44.928,44.9508,7400.0
2010-03-19 12:10:00,59.25,59.26,59.23,59.23,2000.0,44.9356,44.9432,44.9205,44.9205,2000.0
2010-03-19 12:15:00,59.23,59.23,59.18,59.18,12400.0,44.9205,44.9205,44.8825,44.8825,12400.0
2010-03-19 12:20:00,59.17,59.18,59.16,59.18,4600.0,44.875,44.8825,44.8674,44.8825,4600.0
2010-03-19 12:25:00,59.18,59.24,59.17,59.2,11800.0,44.8825,44.928,44.875,44.8977,11800.0
2010-03-19 12:30:00,59.2,59.22,59.17,59.2,5900.0,44.8977,44.9129,44.875,44.8977,5900.0
2010-03-19 12:35:00,59.2,59.2,59.18,59.18,5700.0,44.8977,44.8977,44.8825,44.8825,5700.0
2010-03-19 12:40:00,59.17,59.22,59.17,59.21,3500.0,44.875,44.9129,44.875,44.9053,3500.0
2010-03-19 12:45:00,59.22,59.22,59.19,59.2,2300.0,44.9129,44.9129,44.8901,44.8977,2300.0
2010-03-19 12:50:00,59.2,59.21,59.17,59.18,17000.0,44.8977,44.9053,44.875,44.8825,17000.0
2010-03-19 12:55:00,59.17,59.19,59.16,59.18,10600.0,44.875,44.8901,44.8674,44.8825,10600.0
2010-03-19 13:00:00,59.21,59.24,59.21,59.23,6000.0,44.9053,44.928,44.9053,44.9205,6000.0
2010-03-19 13:05:00,59.25,59.25,59.21,59.23,3800.0,44.9356,44.9356,44.9053,44.9205,3800.0
2010-03-19 13:10:00,59.23,59.24,59.21,59.23,2700.0,44.9205,44.928,44.9053,44.9205,2700.0
2010-03-19 13:15:00,59.22,59.23,59.21,59.22,5000.0,44.9129,44.9205,44.9053,44.9129,5000.0
2010-03-19 13:20:00,59.22,59.23,59.2,59.21,5900.0,44.9129,44.9205,44.8977,44.9053,5900.0
2010-03-19 13:25:00,59.19,59.21,59.19,59.21,10200.0,44.8901,44.9053,44.8901,44.9053,10200.0
2010-03-19 13:30:00,59.22,59.22,59.21,59.22,2500.0,44.9129,44.9129,44.9053,44.9129,2500.0
2010-03-19 13:35:00,59.2,59.21,59.16,59.16,12600.0,44.8977,44.9053,44.8674,44.8674,12600.0
2010-03-19 13:40:00,59.18,59.18,59.14,59.16,8400.0,44.8825,44.8825,44.8522,44.8674,8400.0
2010-03-19 13:45:00,59.17,59.19,59.15,59.18,262600.0,44.875,44.8901,44.8598,44.8825,262600.0
2010-03-19 13:50:00,59.2,59.21,59.17,59.2,4500.0,44.8977,44.9053,44.875,44.8977,4500.0
2010-03-19 13:55:00,59.21,59.22,59.21,59.21,4000.0,44.9053,44.9129,44.9053,44.9053,4000.0
2010-03-19 14:00:00,59.21,59.23,59.2,59.22,6400.0,44.9053,44.9205,44.8977,44.9129,6400.0
2010-03-19 14:05:00,59.23,59.28,59.22,59.27,5400.0,44.9205,44.9584,44.9129,44.9508,5400.0
2010-03-19 14:10:00,59.26,59.26,59.24,59.24,4200.0,44.9432,44.9432,44.928,44.928,4200.0
2010-03-19 14:15:00,59.24,59.26,59.22,59.26,6100.0,44.928,44.9432,44.9129,44.9432,6100.0
2010-03-19 14:20:00,59.25,59.31,59.25,59.31,9500.0,44.9356,44.9811,44.9356,44.9811,9500.0
2010-03-19 14:25:00,59.29,59.32,59.29,59.29,12500.0,44.966,44.9887,44.966,44.966,12500.0
2010-03-19 14:30:00,59.3,59.3,59.25,59.27,10500.0,44.9735,44.9735,44.9356,44.9508,10500.0
2010-03-19 14:35:00,59.26,59.27,59.24,59.25,1600.0,44.9432,44.9508,44.928,44.9356,1600.0
2010-03-19 14:40:00,59.24,59.26,59.22,59.25,5200.0,44.928,44.9432,44.9129,44.9356,5200.0
2010-03-19 14:45:00,59.26,59.26,59.26,59.26,100.0,44.9432,44.9432,44.9432,44.9432,100.0
2010-03-19 14:50:00,59.26,59.26,59.22,59.23,3800.0,44.9432,44.9432,44.9129,44.9205,3800.0
2010-03-19 14:55:00,59.22,59.23,59.21,59.21,3700.0,44.9129,44.9205,44.9053,44.9053,3700.0
2010-03-19 15:00:00,59.19,59.22,59.19,59.21,5400.0,44.8901,44.9129,44.8901,44.9053,5400.0
2010-03-19 15:05:00,59.22,59.25,59.21,59.24,11900.0,44.9129,44.9356,44.9053,44.928,11900.0
2010-03-19 15:10:00,59.24,59.24,59.23,59.23,2200.0,44.928,44.928,44.9205,44.9205,2200.0
2010-03-19 15:15:00,59.23,59.26,59.23,59.26,6000.0,44.9205,44.9432,44.9205,44.9432,6000.0
2010-03-19 15:20:00,59.25,59.26,59.22,59.22,4100.0,44.9356,44.9432,44.9129,44.9129,4100.0
2010-03-19 15:25:00,59.22,59.23,59.21,59.21,2600.0,44.9129,44.9205,44.9053,44.9053,2600.0
2010-03-19 15:30:00,59.2,59.2,59.07,59.07,37300.0,44.8977,44.8977,44.7991,44.7991,37300.0
2010-03-19 15:35:00,59.07,59.13,59.04,59.08,35000.0,44.7991,44.8446,44.7764,44.8067,35000.0
2010-03-19 15:40:00,59.09,59.12,59.04,59.12,18800.0,44.8143,44.837,44.7764,44.837,18800.0
2010-03-19 15:45:00,59.12,59.24,59.12,59.22,44900.0,44.837,44.928,44.837,44.9129,44900.0
2010-03-19 15:50:00,59.23,59.25,59.19,59.23,12000.0,44.9205,44.9356,44.8901,44.9205,12000.0
2010-03-19 15:55:00,59.23,59.25,59.21,59.24,56500.0,44.9205,44.9356,44.9053,44.928,56500.0
2010-03-22 09:30:00,58.91,58.97,58.86,58.96,113500.0,44.6778,44.7233,44.6398,44.7157,113500.0
2010-03-22 09:35:00,58.95,59.01,58.92,58.99,47800.0,44.7081,44.7536,44.6854,44.7384,47800.0
2010-03-22 09:40:00,58.96,59.1,58.96,59.08,35800.0,44.7157,44.8219,44.7157,44.8067,35800.0
2010-03-22 09:45:00,59.09,59.21,59.09,59.15,29100.0,44.8143,44.9053,44.8143,44.8598,29100.0
2010-03-22 09:50:00,59.15,59.22,59.15,59.22,11400.0,44.8598,44.9129,44.8598,44.9129,11400.0
2010-03-22 09:55:00,59.23,59.29,59.2,59.23,21600.0,44.9205,44.966,44.8977,44.9205,21600.0
2010-03-22 10:00:00,59.23,59.29,59.21,59.26,16800.0,44.9205,44.966,44.9053,44.9432,16800.0
2010-03-22 10:05:00,59.26,59.27,59.19,59.23,21500.0,44.9432,44.9508,44.8901,44.9205,21500.0
2010-03-22 10:10:00,59.22,59.26,59.21,59.24,21700.0,44.9129,44.9432,44.9053,44.928,21700.0
2010-03-22 10:15:00,59.25,59.26,59.21,59.23,17600.0,44.9356,44.9432,44.9053,44.9205,17600.0
2010-03-22 10:20:00,59.24,59.35,59.24,59.33,14200.0,44.928,45.0115,44.928,44.9963,14200.0
2010-03-22 10:25:00,59.34,59.47,59.34,59.45,20100.0,45.0039,45.1025,45.0039,45.0873,20100.0
2010-03-22 10:30:00,59.45,59.5,59.42,59.44,24100.0,45.0873,45.1252,45.0646,45.0797,24100.0
2010-03-22 10:35:00,59.44,59.46,59.42,59.44,15600.0,45.0797,45.0949,45.0646,45.0797,15600.0
2010-03-22 10:40:00,59.44,59.49,59.44,59.45,50800.0,45.0797,45.1176,45.0797,45.0873,50800.0
2010-03-22 10:45:00,59.45,59.51,59.45,59.48,27000.0,45.0873,45.1328,45.0873,45.1101,27000.0
2010-03-22 10:50:00,59.48,59.54,59.48,59.5,30400.0,45.1101,45.1556,45.1101,45.1252,30400.0
2010-03-22 10:55:00,59.51,59.51,59.48,59.48,23200.0,45.1328,45.1328,45.1101,45.1101,23200.0
2010-03-22 11:00:00,59.48,59.54,59.48,59.54,68400.0,45.1101,45.1556,45.1101,45.1556,68400.0
2010-03-22 11:05:00,59.54,59.57,59.52,59.54,24700.0,45.1556,45.1783,45.1404,45.1556,24700.0
2010-03-22 11:10:00,59.55,59.57,59.5,59.5,47500.0,45.1631,45.1783,45.1252,45.1252,47500.0
2010-03-22 11:15:00,59.5,59.5,59.47,59.49,15800.0,45.1252,45.1252,45.1025,45.1176,15800.0
2010-03-22 11:20:00,59.49,59.51,59.47,59.49,8900.0,45.1176,45.1328,45.1025,45.1176,8900.0
2010-03-22 11:25:00,59.49,59.5,59.48,59.48,16300.0,45.1176,45.1252,45.1101,45.1101,16300.0
2010-03-22 11:30:00,59.47,59.49,59.42,59.43,19800.0,45.1025,45.1176,45.0646,45.0721,19800.0
2010-03-22 11:35:00,59.43,59.48,59.43,59.46,59700.0,45.0721,45.1101,45.0721,45.0949,59700.0
2010-03-22 11:40:00,59.45,59.46,59.43,59.44,13100.0,45.0873,45.0949,45.0721,45.0797,13100.0
2010-03-22 11:45:00,59.44,59.52,59.44,59.5,56700.0,45.0797,45.1404,45.0797,45.1252,56700.0
2010-03-22 11:50:00,59.5,59.51,59.48,59.51,11600.0,45.1252,45.1328,45.1101,45.1328,11600.0
2010-03-22 11:55:00,59.51,59.53,59.5,59.53,14200.0,45.1328,45.148,45.1252,45.148,14200.0
2010-03-22 12:00:00,59.51,59.51,59.44,59.45,23600.0,45.1328,45.1328,45.0797,45.0873,23600.0
2010-03-22 12:05:00,59.44,59.49,59.44,59.47,15500.0,45.0797,45.1176,45.0797,45.1025,15500.0
2010-03-22 12:10:00,59.48,59.53,59.47,59.49,13000.0,45.1101,45.148,45.1025,45.1176,13000.0
2010-03-22 12:15:00,59.49,59.5,59.44,59.45,12600.0,45.1176,45.1252,45.0797,45.0873,12600.0
2010-03-22 12:20:00,59.46,59.46,59.45,59.45,5400.0,45.0949,45.0949,45.0873,45.0873,5400.0
2010-03-22 12:25:00,59.45,59.52,59.45,59.52,22200.0,45.0873,45.1404,45.0873,45.1404,22200.0
2010-03-22 12:30:00,59.52,59.57,59.52,59.55,20600.0,45.1404,45.1783,45.1404,45.1631,20600.0
2010-03-22 12:35:00,59.56,59.56,59.51,59.52,20200.0,45.1707,45.1707,45.1328,45.1404,20200.0
2010-03-22 12:40:00,59.53,59.54,59.48,59.5,6300.0,45.148,45.1556,45.1101,45.1252,6300.0
2010-03-22 12:45:00,59.51,59.52,59.5,59.51,10600.0,45.1328,45.1404,45.1252,45.1328,10600.0
2010-03-22 12:50:00,59.51,59.55,59.5,59.55,2700.0,45.1328,45.1631,45.1252,45.1631,2700.0
2010-03-22 12:55:00,59.55,59.56,59.53,59.56,18500.0,45.1631,45.1707,45.148,45.1707,18500.0
2010-03-22 13:00:00,59.58,59.68,59.58,59.68,18800.0,45.1859,45.2617,45.1859,45.2617,18800.0
2010-03-22 13:05:00,59.67,59.69,59.65,59.65,3300.0,45.2542,45.2693,45.239,45.239,3300.0
2010-03-22 13:10:00,59.65,59.69,59.65,59.69,11800.0,45.239,45.2693,45.239,45.2693,11800.0
2010-03-22 13:15:00,59.68,59.68,59.65,59.67,12400.0,45.2617,45.2617,45.239,45.2542,12400.0
2010-03-22 13:20:00,59.67,59.67,59.64,59.64,6000.0,45.2542,45.2542,45.2314,45.2314,6000.0
2010-03-22 13:25:00,59.65,59.66,59.62,59.62,3800.0,45.239,45.2466,45.2162,45.2162,3800.0
2010-03-22 13:30:00,59.62,59.66,59.62,59.63,4300.0,45.2162,45.2466,45.2162,45.2238,4300.0
2010-03-22 13:35:00,59.63,59.64,59.61,59.61,1900.0,45.2238,45.2314,45.2087,45.2087,1900.0
2010-03-22 13:40:00,59.62,59.63,59.6,59.61,7200.0,45.2162,45.2238,45.2011,45.2087,7200.0
2010-03-22 13:45:00,59.62,59.64,59.62,59.63,11100.0,45.2162,45.2314,45.2162,45.2238,11100.0
2010-03-22 13:50:00,59.63,59.65,59.63,59.64,4900.0,45.2238,45.239,45.2238,45.2314,4900.0
2010-03-22 13:55:00,59.63,59.63,59.6,59.61,6800.0,45.2238,45.2238,45.2011,45.2087,6800.0
2010-03-22 14:00:00,59.6,59.6,59.56,59.59,15300.0,45.2011,45.2011,45.1707,45.1935,15300.0
2010-03-22 14:05:00,59.59,59.6,59.56,59.57,4200.0,45.1935,45.2011,45.1707,45.1783,4200.0
2010-03-22 14:10:00,59.55,59.55,59.53,59.55,4000.0,45.1631,45.1631,45.148,45.1631,4000.0
2010-03-22 14:15:00,59.56,59.59,59.55,59.59,8200.0,45.1707,45.1935,45.1631,45.1935,8200.0
2010-03-22 14:20:00,59.58,59.62,59.58,59.59,8500.0,45.1859,45.2162,45.1859,45.1935,8500.0
2010-03-22 14:25:00,59.58,59.63,59.58,59.61,13100.0,45.1859,45.2238,45.1859,45.2087,13100.0
2010-03-22 14:30:00,59.62,59.66,59.62,59.64,7800.0,45.2162,45.2466,45.2162,45.2314,7800.0
2010-03-22 14:35:00,59.65,59.71,59.63,59.71,27300.0,45.239,45.2845,45.2238,45.2845,27300.0
2010-03-22 14:40:00,59.71,59.71,59.68,59.7,8700.0,45.2845,45.2845,45.2617,45.2769,8700.0
2010-03-22 14:45:00,59.69,59.72,59.69,59.72,47300.0,45.2693,45.2921,45.2693,45.2921,47300.0
2010-03-22 14:50:00,59.72,59.73,59.7,59.7,5200.0,45.2921,45.2997,45.2769,45.2769,5200.0
2010-03-22 14:55:00,59.71,59.73,59.66,59.67,12600.0,45.2845,45.2997,45.2466,45.2542,12600.0
2010-03-22 15:00:00,59.69,59.71,59.67,59.68,15500.0,45.2693,45.2845,45.2542,45.2617,15500.0
2010-03-22 15:05:00,59.69,59.69,59.62,59.63,11800.0,45.2693,45.2693,45.2162,45.2238,11800.0
2010-03-22 15:10:00,59.63,59.68,59.63,59.66,31500.0,45.2238,45.2617,45.2238,45.2466,31500.0
2010-03-22 15:15:00,59.68,59.71,59.68,59.68,9900.0,45.2617,45.2845,45.2617,45.2617,9900.0
2010-03-22 15:20:00,59.69,59.74,59.69,59.71,8300.0,45.2693,45.3072,45.2693,45.2845,8300.0
2010-03-22 15:25:00,59.71,59.73,59.68,59.68,11800.0,45.2845,45.2997,45.2617,45.2617,11800.0
2010-03-22 15:30:00,59.68,59.68,59.65,59.67,12200.0,45.2617,45.2617,45.239,45.2542,12200.0
2010-03-22 15:35:00,59.67,59.68,59.63,59.67,36100.0,45.2542,45.2617,45.2238,45.2542,36100.0
2010-03-22 15:40:00,59.66,59.69,59.66,59.68,12200.0,45.2466,45.2693,45.2466,45.2617,12200.0
2010-03-22 15:45:00,59.67,59.7,59.64,59.69,14300.0,45.2542,45.2769,45.2314,45.2693,14300.0
2010-03-22 15:50:00,59.69,59.69,59.62,59.63,21100.0,45.2693,45.2693,45.2162,45.2238,21100.0
2010-03-22 15:55:00,59.63,59.66,59.6,59.65,63500.0,45.2238,45.2466,45.2011,45.239,63500.0
2010-03-23 09:30:00,59.76,59.78,59.66,59.68,61800.0,45.3224,45.3376,45.2466,45.2617,61800.0
2010-03-23 09:35:00,59.65,59.69,59.63,59.66,17100.0,45.239,45.2693,45.2238,45.2466,17100.0
2010-03-23 09:40:00,59.64,59.7,59.63,59.65,6400.0,45.2314,45.2769,45.2238,45.239,6400.0
2010-03-23 09:45:00,59.65,59.65,59.57,59.63,20200.0,45.239,45.239,45.1783,45.2238,20200.0
2010-03-23 09:50:00,59.61,59.67,59.59,59.64,38400.0,45.2087,45.2542,45.1935,45.2314,38400.0
2010-03-23 09:55:00,59.63,59.7,59.62,59.68,13200.0,45.2238,45.2769,45.2162,45.2617,13200.0
2010-03-23 10:00:00,59.73,59.77,59.63,59.64,39600.0,45.2997,45.33,45.2238,45.2314,39600.0
2010-03-23 10:05:00,59.64,59.73,59.61,59.73,22200.0,45.2314,45.2997,45.2087,45.2997,22200.0
2010-03-23 10:10:00,59.74,59.77,59.71,59.73,71400.0,45.3072,45.33,45.2845,45.2997,71400.0
2010-03-23 10:15:00,59.73,59.83,59.73,59.82,26700.0,45.2997,45.3755,45.2997,45.3679,26700.0
2010-03-23 10:20:00,59.81,59.85,59.78,59.84,11400.0,45.3603,45.3907,45.3376,45.3831,11400.0
2010-03-23 10:25:00,59.83,59.83,59.78,59.79,12800.0,45.3755,45.3755,45.3376,45.3452,12800.0
2010-03-23 10:30:00,59.81,59.82,59.78,59.79,9900.0,45.3603,45.3679,45.3376,45.3452,9900.0
2010-03-23 10:35:00,59.81,59.81,59.74,59.76,20100.0,45.3603,45.3603,45.3072,45.3224,20100.0
2010-03-23 10:40:00,59.76,59.78,59.74,59.77,17800.0,45.3224,45.3376,45.3072,45.33,17800.0
2010-03-23 10:45:00,59.78,59.79,59.74,59.75,10200.0,45.3376,45.3452,45.3072,45.3148,10200.0
2010-03-23 10:50:00,59.75,59.79,59.74,59.76,4100.0,45.3148,45.3452,45.3072,45.3224,4100.0
2010-03-23 10:55:00,59.74,59.74,59.62,59.64,78300.0,45.3072,45.3072,45.2162,45.2314,78300.0
2010-03-23 11:00:00,59.64,59.64,59.53,59.54,14100.0,45.2314,45.2314,45.148,45.1556,14100.0
2010-03-23 11:05:00,59.55,59.6,59.54,59.58,8400.0,45.1631,45.2011,45.1556,45.1859,8400.0
2010-03-23 11:10:00,59.6,59.64,59.58,59.64,18500.0,45.2011,45.2314,45.1859,45.2314,18500.0
2010-03-23 11:15:00,59.64,59.65,59.62,59.64,10000.0,45.2314,45.239,45.2162,45.2314,10000.0
2010-03-23 11:20:00,59.65,59.66,59.64,59.65,9200.0,45.239,45.2466,45.2314,45.239,9200.0
2010-03-23 11:25:00,59.63,59.66,59.59,59.66,11700.0,45.2238,45.2466,45.1935,45.2466,11700.0
2010-03-23 11:30:00,59.65,59.67,59.64,59.65,4200.0,45.239,45.2542,45.2314,45.239,4200.0
2010-03-23 11:35:00,59.64,59.65,59.62,59.65,10000.0,45.2314,45.239,45.2162,45.239,10000.0
2010-03-23 11:40:00,59.64,59.66,59.6,59.62,5700.0,45.2314,45.2466,45.2011,45.2162,5700.0
2010-03-23 11:45:00,59.63,59.71,59.62,59.68,9200.0,45.2238,45.2845,45.2162,45.2617,9200.0
2010-03-23 11:50:00,59.68,59.72,59.67,59.72,6600.0,45.2617,45.2921,45.2542,45.2921,6600.0
2010-03-23 11:55:00,59.72,59.74,59.7,59.74,5200.0,45.2921,45.3072,45.2769,45.3072,5200.0
2010-03-23 12:00:00,59.73,59.77,59.73,59.75,4700.0,45.2997,45.33,45.2997,45.3148,4700.0
2010-03-23 12:05:00,59.75,59.8,59.72,59.79,22600.0,45.3148,45.3528,45.2921,45.3452,22600.0
2010-03-23 12:10:00,59.77,59.83,59.77,59.81,10100.0,45.33,45.3755,45.33,45.3603,10100.0
2010-03-23 12:15:00,59.82,59.82,59.75,59.78,6700.0,45.3679,45.3679,45.3148,45.3376,6700.0
2010-03-23 12:20:00,59.78,59.79,59.77,59.78,3000.0,45.3376,45.3452,45.33,45.3376,3000.0
2010-03-23 12:25:00,59.78,59.79,59.77,59.79,6800.0,45.3376,45.3452,45.33,45.3452,6800.0
2010-03-23 12:30:00,59.8,59.8,59.76,59.77,7100.0,45.3528,45.3528,45.3224,45.33,7100.0
2010-03-23 12:35:00,59.76,59.76,59.72,59.74,5600.0,45.3224,45.3224,45.2921,45.3072,5600.0
2010-03-23 12:40:00,59.75,59.77,59.74,59.77,5200.0,45.3148,45.33,45.3072,45.33,5200.0
2010-03-23 12:45:00,59.76,59.76,59.73,59.74,5100.0,45.3224,45.3224,45.2997,45.3072,5100.0
2010-03-23 12:50:00,59.74,59.76,59.74,59.74,3000.0,45.3072,45.3224,45.3072,45.3072,3000.0
2010-03-23 12:55:00,59.76,59.77,59.75,59.77,5500.0,45.3224,45.33,45.3148,45.33,5500.0
2010-03-23 13:00:00,59.76,59.79,59.76,59.78,42800.0,45.3224,45.3452,45.3224,45.3376,42800.0
2010-03-23 13:05:00,59.79,59.8,59.78,59.79,106600.0,45.3452,45.3528,45.3376,45.3452,106600.0
2010-03-23 13:10:00,59.8,59.8,59.77,59.77,8700.0,45.3528,45.3528,45.33,45.33,8700.0
2010-03-23 13:15:00,59.77,59.8,59.77,59.79,17300.0,45.33,45.3528,45.33,45.3452,17300.0
2010-03-23 13:20:00,59.8,59.82,59.79,59.81,140600.0,45.3528,45.3679,45.3452,45.3603,140600.0
2010-03-23 13:25:00,59.82,59.85,59.81,59.83,83600.0,45.3679,45.3907,45.3603,45.3755,83600.0
2010-03-23 13:30:00,59.82,59.83,59.81,59.82,5500.0,45.3679,45.3755,45.3603,45.3679,5500.0
2010-03-23 13:35:00,59.82,59.83,59.81,59.81,9500.0,45.3679,45.3755,45.3603,45.3603,9500.0
2010-03-23 13:40:00,59.81,59.83,59.78,59.79,20300.0,45.3603,45.3755,45.3376,45.3452,20300.0
2010-03-23 13:45:00,59.79,59.79,59.74,59.75,15000.0,45.3452,45.3452,45.3072,45.3148,15000.0
2010-03-23 13:50:00,59.77,59.79,59.76,59.79,1200.0,45.33,45.3452,45.3224,45.3452,1200.0
2010-03-23 13:55:00,59.79,59.79,59.73,59.73,6300.0,45.3452,45.3452,45.2997,45.2997,6300.0
2010-03-23 14:00:00,59.74,59.76,59.74,59.75,5400.0,45.3072,45.3224,45.3072,45.3148,5400.0
2010-03-23 14:05:00,59.74,59.79,59.74,59.78,4200.0,45.3072,45.3452,45.3072,45.3376,4200.0
2010-03-23 14:10:00,59.79,59.82,59.79,59.81,10700.0,45.3452,45.3679,45.3452,45.3603,10700.0
2010-03-23 14:15:00,59.82,59.83,59.79,59.8,13900.0,45.3679,45.3755,45.3452,45.3528,13900.0
2010-03-23 14:20:00,59.8,59.85,59.8,59.84,11100.0,45.3528,45.3907,45.3528,45.3831,11100.0
2010-03-23 14:25:00,59.84,59.87,59.84,59.86,5800.0,45.3831,45.4058,45.3831,45.3983,5800.0
2010-03-23 14:30:00,59.85,59.85,59.82,59.84,5200.0,45.3907,45.3907,45.3679,45.3831,5200.0
2010-03-23 14:35:00,59.84,59.86,59.82,59.83,8000.0,45.3831,45.3983,45.3679,45.3755,8000.0
2010-03-23 14:40:00,59.83,59.89,59.83,59.89,13400.0,45.3755,45.421,45.3755,45.421,13400.0
2010-03-23 14:45:00,59.88,59.88,59.83,59.87,49900.0,45.4134,45.4134,45.3755,45.4058,49900.0
2010-03-23 14:50:00,59.86,59.87,59.83,59.84,5300.0,45.3983,45.4058,45.3755,45.3831,5300.0
2010-03-23 14:55:00,59.84,59.88,59.84,59.88,55900.0,45.3831,45.4134,45.3831,45.4134,55900.0
2010-03-23 15:00:00,59.88,59.88,59.85,59.87,4500.0,45.4134,45.4134,45.3907,45.4058,4500.0
2010-03-23 15:05:00,59.86,59.99,59.85,59.95,27400.0,45.3983,45.4968,45.3907,45.4665,27400.0
2010-03-23 15:10:00,59.93,60.0,59.93,60.0,36000.0,45.4513,45.5044,45.4513,45.5044,36000.0
2010-03-23 15:15:00,59.99,60.06,59.99,60.03,25600.0,45.4968,45.5499,45.4968,45.5272,25600.0
2010-03-23 15:20:00,60.03,60.08,60.02,60.07,17900.0,45.5272,45.5651,45.5196,45.5575,17900.0
2010-03-23 15:25:00,60.06,60.11,60.05,60.08,30600.0,45.5499,45.5879,45.5424,45.5651,30600.0
2010-03-23 15:30:00,60.08,60.09,60.05,60.09,36700.0,45.5651,45.5727,45.5424,45.5727,36700.0
2010-03-23 15:35:00,60.1,60.13,60.09,60.1,18600.0,45.5803,45.603,45.5727,45.5803,18600.0
2010-03-23 15:40:00,60.1,60.12,60.09,60.09,93400.0,45.5803,45.5954,45.5727,45.5727,93400.0
2010-03-23 15:45:00,60.08,60.12,60.07,60.11,37800.0,45.5651,45.5954,45.5575,45.5879,37800.0
2010-03-23 15:50:00,60.1,60.1,60.07,60.1,13400.0,45.5803,45.5803,45.5575,45.5803,13400.0
2010-03-23 15:55:00,60.1,60.13,60.08,60.08,298300.0,45.5803,45.603,45.5651,45.5651,298300.0
2010-03-23 16:00:00,60.09,60.09,59.79,59.79,303500.0,45.5727,45.5727,45.3452,45.3452,303500.0
2010-03-23 16:05:00,59.79,59.79,59.79,59.79,0.0,45.3452,45.3452,45.3452,45.3452,0.0
2010-03-23 16:10:00,59.79,59.79,59.79,59.79,0.0,45.3452,45.3452,45.3452,45.3452,0.0
2010-03-24 09:30:00,59.9,59.92,59.85,59.91,44800.0,45.4286,45.4438,45.3907,45.4362,44800.0
2010-03-24 09:35:00,59.92,59.93,59.82,59.87,40000.0,45.4438,45.4513,45.3679,45.4058,40000.0
2010-03-24 09:40:00,59.88,59.91,59.86,59.88,8300.0,45.4134,45.4362,45.3983,45.4134,8300.0
2010-03-24 09:45:00,59.92,59.96,59.91,59.96,13200.0,45.4438,45.4741,45.4362,45.4741,13200.0
2010-03-24 09:50:00,59.95,59.99,59.89,59.91,48400.0,45.4665,45.4968,45.421,45.4362,48400.0
2010-03-24 09:55:00,59.91,59.91,59.86,59.91,20200.0,45.4362,45.4362,45.3983,45.4362,20200.0
2010-03-24 10:00:00,59.87,59.91,59.81,59.89,20400.0,45.4058,45.4362,45.3603,45.421,20400.0
2010-03-24 10:05:00,59.87,59.98,59.87,59.96,16800.0,45.4058,45.4893,45.4058,45.4741,16800.0
2010-03-24 10:10:00,59.98,60.04,59.98,60.0,17000.0,45.4893,45.5348,45.4893,45.5044,17000.0
2010-03-24 10:15:00,60.0,60.03,60.0,60.01,13200.0,45.5044,45.5272,45.5044,45.512,13200.0
2010-03-24 10:20:00,60.01,60.05,59.96,59.97,11000.0,45.512,45.5424,45.4741,45.4817,11000.0
2010-03-24 10:25:00,59.99,59.99,59.93,59.95,7900.0,45.4968,45.4968,45.4513,45.4665,7900.0
2010-03-24 10:30:00,59.95,59.98,59.9,59.98,6700.0,45.4665,45.4893,45.4286,45.4893,6700.0
2010-03-24 10:35:00,59.99,60.03,59.98,59.98,16600.0,45.4968,45.5272,45.4893,45.4893,16600.0
2010-03-24 10:40:00,59.98,59.98,59.94,59.96,8700.0,45.4893,45.4893,45.4589,45.4741,8700.0
2010-03-24 10:45:00,59.95,59.99,59.94,59.99,7200.0,45.4665,45.4968,45.4589,45.4968,7200.0
2010-03-24 10:50:00,59.98,60.02,59.96,59.98,9000.0,45.4893,45.5196,45.4741,45.4893,9000.0
2010-03-24 10:55:00,59.99,59.99,59.94,59.95,6200.0,45.4968,45.4968,45.4589,45.4665,6200.0
2010-03-24 11:00:00,59.95,59.99,59.92,59.92,8300.0,45.4665,45.4968,45.4438,45.4438,8300.0
2010-03-24 11:05:00,59.91,59.91,59.86,59.86,7700.0,45.4362,45.4362,45.3983,45.3983,7700.0
2010-03-24 11:10:00,59.87,59.87,59.79,59.79,8000.0,45.4058,45.4058,45.3452,45.3452,8000.0
2010-03-24 11:15:00,59.76,59.76,59.68,59.7,31900.0,45.3224,45.3224,45.2617,45.2769,31900.0
2010-03-24 11:20:00,59.72,59.78,59.69,59.77,30500.0,45.2921,45.3376,45.2693,45.33,30500.0
2010-03-24 11:25:00,59.76,59.78,59.73,59.78,11600.0,45.3224,45.3376,45.2997,45.3376,11600.0
2010-03-24 11:30:00,59.78,59.79,59.75,59.76,8200.0,45.3376,45.3452,45.3148,45.3224,8200.0
2010-03-24 11:35:00,59.76,59.8,59.76,59.79,14000.0,45.3224,45.3528,45.3224,45.3452,14000.0
2010-03-24 11:40:00,59.8,59.84,59.79,59.81,6300.0,45.3528,45.3831,45.3452,45.3603,6300.0
2010-03-24 11:45:00,59.82,59.82,59.77,59.8,5300.0,45.3679,45.3679,45.33,45.3528,5300.0
2010-03-24 11:50:00,59.8,59.85,59.8,59.84,4400.0,45.3528,45.3907,45.3528,45.3831,4400.0
2010-03-24 11:55:00,59.82,59.88,59.82,59.88,3800.0,45.3679,45.4134,45.3679,45.4134,3800.0
2010-03-24 12:00:00,59.89,59.92,59.88,59.89,14400.0,45.421,45.4438,45.4134,45.421,14400.0
2010-03-24 12:05:00,59.89,59.93,59.89,59.92,8200.0,45.421,45.4513,45.421,45.4438,8200.0
2010-03-24 12:10:00,59.9,59.91,59.87,59.88,7100.0,45.4286,45.4362,45.4058,45.4134,7100.0
2010-03-24 12:15:00,59.88,59.9,59.87,59.88,7600.0,45.4134,45.4286,45.4058,45.4134,7600.0
2010-03-24 12:20:00,59.88,59.91,59.87,59.91,1900.0,45.4134,45.4362,45.4058,45.4362,1900.0
2010-03-24 12:25:00,59.89,59.92,59.88,59.9,7000.0,45.421,45.4438,45.4134,45.4286,7000.0
2010-03-24 12:30:00,59.92,59.95,59.91,59.93,2200.0,45.4438,45.4665,45.4362,45.4513,2200.0
2010-03-24 12:35:00,59.95,59.96,59.93,59.93,2700.0,45.4665,45.4741,45.4513,45.4513,2700.0
2010-03-24 12:40:00,59.93,59.94,59.91,59.93,4900.0,45.4513,45.4589,45.4362,45.4513,4900.0
2010-03-24 12:45:00,59.94,59.98,59.94,59.98,12000.0,45.4589,45.4893,45.4589,45.4893,12000.0
2010-03-24 12:50:00,59.97,59.98,59.95,59.96,8400.0,45.4817,45.4893,45.4665,45.4741,8400.0
2010-03-24 12:55:00,59.94,59.94,59.91,59.93,8800.0,45.4589,45.4589,45.4362,45.4513,8800.0
2010-03-24 13:00:00,59.92,59.92,59.78,59.78,26800.0,45.4438,45.4438,45.3376,45.3376,26800.0
2010-03-24 13:05:00,59.78,59.84,59.78,59.84,3900.0,45.3376,45.3831,45.3376,45.3831,3900.0
2010-03-24 13:10:00,59.83,59.86,59.8,59.8,10600.0,45.3755,45.3983,45.3528,45.3528,10600.0
2010-03-24 13:15:00,59.81,59.81,59.74,59.75,20100.0,45.3603,45.3603,45.3072,45.3148,20100.0
2010-03-24 13:20:00,59.73,59.77,59.73,59.77,12200.0,45.2997,45.33,45.2997,45.33,12200.0
2010-03-24 13:25:00,59.76,59.79,59.76,59.79,6300.0,45.3224,45.3452,45.3224,45.3452,6300.0
2010-03-24 13:30:00,59.8,59.81,59.79,59.8,8600.0,45.3528,45.3603,45.3452,45.3528,8600.0
2010-03-24 13:35:00,59.81,59.85,59.81,59.81,5300.0,45.3603,45.3907,45.3603,45.3603,5300.0
2010-03-24 13:40:00,59.8,59.81,59.79,59.8,11600.0,45.3528,45.3603,45.3452,45.3528,11600.0
2010-03-24 13:45:00,59.78,59.81,59.68,59.7,12600.0,45.3376,45.3603,45.2617,45.2769,12600.0
2010-03-24 13:50:00,59.7,59.76,59.68,59.75,8000.0,45.2769,45.3224,45.2617,45.3148,8000.0
2010-03-24 13:55:00,59.73,59.78,59.72,59.78,6100.0,45.2997,45.3376,45.2921,45.3376,6100.0
2010-03-24 14:00:00,59.78,59.79,59.73,59.75,9100.0,45.3376,45.3452,45.2997,45.3148,9100.0
2010-03-24 14:05:00,59.77,59.77,59.74,59.76,25300.0,45.33,45.33,45.3072,45.3224,25300.0
2010-03-24 14:10:00,59.77,59.83,59.77,59.83,4400.0,45.33,45.3755,45.33,45.3755,4400.0
2010-03-24 14:15:00,59.82,59.83,59.8,59.81,21900.0,45.3679,45.3755,45.3528,45.3603,21900.0
2010-03-24 14:20:00,59.81,59.85,59.8,59.85,28700.0,45.3603,45.3907,45.3528,45.3907,28700.0
2010-03-24 14:25:00,59.84,59.85,59.79,59.81,16800.0,45.3831,45.3907,45.3452,45.3603,16800.0
2010-03-24 14:30:00,59.8,59.83,59.79,59.79,2600.0,45.3528,45.3755,45.3452,45.3452,2600.0
2010-03-24 14:35:00,59.78,59.8,59.76,59.78,15100.0,45.3376,45.3528,45.3224,45.3376,15100.0
2010-03-24 14:40:00,59.79,59.81,59.76,59.81,6800.0,45.3452,45.3603,45.3224,45.3603,6800.0
2010-03-24 14:45:00,59.81,59.84,59.79,59.79,38600.0,45.3603,45.3831,45.3452,45.3452,38600.0
2010-03-24 14:50:00,59.8,59.83,59.79,59.81,19100.0,45.3528,45.3755,45.3452,45.3603,19100.0
2010-03-24 14:55:00,59.81,59.82,59.75,59.77,18500.0,45.3603,45.3679,45.3148,45.33,18500.0
2010-03-24 15:00:00,59.75,59.82,59.75,59.8,4800.0,45.3148,45.3679,45.3148,45.3528,4800.0
2010-03-24 15:05:00,59.81,59.82,59.8,59.8,10200.0,45.3603,45.3679,45.3528,45.3528,10200.0
2010-03-24 15:10:00,59.8,59.8,59.72,59.74,48100.0,45.3528,45.3528,45.2921,45.3072,48100.0
2010-03-24 15:15:00,59.75,59.81,59.74,59.79,19200.0,45.3148,45.3603,45.3072,45.3452,19200.0
2010-03-24 15:20:00,59.8,59.84,59.78,59.84,8900.0,45.3528,45.3831,45.3376,45.3831,8900.0
2010-03-24 15:25:00,59.82,59.83,59.78,59.78,151100.0,45.3679,45.3755,45.3376,45.3376,151100.0
2010-03-24 15:30:00,59.78,59.86,59.78,59.86,47600.0,45.3376,45.3983,45.3376,45.3983,47600.0
2010-03-24 15:35:00,59.86,59.9,59.85,59.85,29100.0,45.3983,45.4286,45.3907,45.3907,29100.0
2010-03-24 15:40:00,59.85,59.85,59.82,59.84,38300.0,45.3907,45.3907,45.3679,45.3831,38300.0
2010-03-24 15:45:00,59.84,59.84,59.79,59.8,16400.0,45.3831,45.3831,45.3452,45.3528,16400.0
2010-03-24 15:50:00,59.79,59.8,59.77,59.78,11500.0,45.3452,45.3528,45.33,45.3376,11500.0
2010-03-24 15:55:00,59.78,59.78,59.73,59.74,135800.0,45.3376,45.3376,45.2997,45.3072,135800.0
2010-03-25 09:30:00,59.93,60.0,59.93,59.95,93300.0,45.6319,45.6852,45.6319,45.6472,93300.0
2010-03-25 09:35:00,59.94,59.95,59.91,59.92,38400.0,45.6395,45.6472,45.6167,45.6243,38400.0
2010-03-25 09:40:00,59.92,59.96,59.89,59.96,33800.0,45.6243,45.6548,45.6015,45.6548,33800.0
2010-03-25 09:45:00,59.95,59.95,59.84,59.85,78900.0,45.6472,45.6472,45.5634,45.571,78900.0
2010-03-25 09:50:00,59.85,59.89,59.82,59.83,33200.0,45.571,45.6015,45.5482,45.5558,33200.0
2010-03-25 09:55:00,59.85,59.91,59.83,59.87,38600.0,45.571,45.6167,45.5558,45.5862,38600.0
2010-03-25 10:00:00,59.87,59.92,59.85,59.85,50200.0,45.5862,45.6243,45.571,45.571,50200.0
2010-03-25 10:05:00,59.82,59.82,59.74,59.8,27500.0,45.5482,45.5482,45.4873,45.5329,27500.0
2010-03-25 10:10:00,59.8,59.87,59.79,59.85,62500.0,45.5329,45.5862,45.5253,45.571,62500.0
2010-03-25 10:15:00,59.84,59.89,59.84,59.89,20400.0,45.5634,45.6015,45.5634,45.6015,20400.0
2010-03-25 10:20:00,59.89,59.94,59.89,59.9,58000.0,45.6015,45.6395,45.6015,45.6091,58000.0
2010-03-25 10:25:00,59.91,59.92,59.83,59.83,20500.0,45.6167,45.6243,45.5558,45.5558,20500.0
2010-03-25 10:30:00,59.84,59.87,59.83,59.84,8700.0,45.5634,45.5862,45.5558,45.5634,8700.0
2010-03-25 10:35:00,59.85,59.87,59.83,59.87,5100.0,45.571,45.5862,45.5558,45.5862,5100.0
2010-03-25 10:40:00,59.88,59.92,59.83,59.87,15000.0,45.5939,45.6243,45.5558,45.5862,15000.0
2010-03-25 10:45:00,59.87,59.9,59.85,59.9,19900.0,45.5862,45.6091,45.571,45.6091,19900.0
2010-03-25 10:50:00,59.9,59.92,59.85,59.86,33100.0,45.6091,45.6243,45.571,45.5786,33100.0
2010-03-25 10:55:00,59.86,59.9,59.85,59.88,22500.0,45.5786,45.6091,45.571,45.5939,22500.0
2010-03-25 11:00:00,59.88,59.94,59.87,59.9,30800.0,45.5939,45.6395,45.5862,45.6091,30800.0
2010-03-25 11:05:00,59.9,59.93,59.88,59.92,28100.0,45.6091,45.6319,45.5939,45.6243,28100.0
2010-03-25 11:10:00,59.93,60.04,59.93,60.03,116400.0,45.6319,45.7157,45.6319,45.7081,116400.0
2010-03-25 11:15:00,60.03,60.07,60.03,60.05,206400.0,45.7081,45.7385,45.7081,45.7233,206400.0
2010-03-25 11:20:00,60.05,60.1,60.05,60.07,15000.0,45.7233,45.7614,45.7233,45.7385,15000.0
2010-03-25 11:25:00,60.07,60.1,60.06,60.09,37100.0,45.7385,45.7614,45.7309,45.7538,37100.0
2010-03-25 11:30:00,60.1,60.16,60.09,60.13,66600.0,45.7614,45.8071,45.7538,45.7842,66600.0
2010-03-25 11:35:00,60.13,60.14,60.11,60.12,41100.0,45.7842,45.7918,45.769,45.7766,41100.0
2010-03-25 11:40:00,60.12,60.13,60.11,60.12,22000.0,45.7766,45.7842,45.769,45.7766,22000.0
2010-03-25 11:45:00,60.12,60.14,60.11,60.12,10400.0,45.7766,45.7918,45.769,45.7766,10400.0
2010-03-25 11:50:00,60.11,60.12,60.09,60.09,6000.0,45.769,45.7766,45.7538,45.7538,6000.0
2010-03-25 11:55:00,60.1,60.11,60.08,60.1,8000.0,45.7614,45.769,45.7461,45.7614,8000.0
2010-03-25 12:00:00,60.08,60.09,60.07,60.09,4100.0,45.7461,45.7538,45.7385,45.7538,4100.0
2010-03-25 12:05:00,60.08,60.13,60.07,60.1,18100.0,45.7461,45.7842,45.7385,45.7614,18100.0
2010-03-25 12:10:00,60.1,60.1,60.05,60.06,72100.0,45.7614,45.7614,45.7233,45.7309,72100.0
2010-03-25 12:15:00,60.06,60.06,60.01,60.05,14000.0,45.7309,45.7309,45.6928,45.7233,14000.0
2010-03-25 12:20:00,60.04,60.05,60.03,60.03,9900.0,45.7157,45.7233,45.7081,45.7081,9900.0
2010-03-25 12:25:00,60.04,60.06,60.03,60.05,4300.0,45.7157,45.7309,45.7081,45.7233,4300.0
2010-03-25 12:30:00,60.06,60.08,60.05,60.07,4400.0,45.7309,45.7461,45.7233,45.7385,4400.0
2010-03-25 12:35:00,60.07,60.1,60.07,60.09,13900.0,45.7385,45.7614,45.7385,45.7538,13900.0
2010-03-25 12:40:00,60.1,60.12,60.1,60.11,7800.0,45.7614,45.7766,45.7614,45.769,7800.0
2010-03-25 12:45:00,60.12,60.17,60.12,60.13,29600.0,45.7766,45.8147,45.7766,45.7842,29600.0
2010-03-25 12:50:00,60.14,60.15,60.11,60.11,5400.0,45.7918,45.7994,45.769,45.769,5400.0
2010-03-25 12:55:00,60.11,60.13,60.1,60.1,4900.0,45.769,45.7842,45.7614,45.7614,4900.0
2010-03-25 13:00:00,60.1,60.1,60.06,60.1,7100.0,45.7614,45.7614,45.7309,45.7614,7100.0
2010-03-25 13:05:00,60.1,60.12,60.09,60.11,7200.0,45.7614,45.7766,45.7538,45.769,7200.0
2010-03-25 13:10:00,60.12,60.14,60.11,60.12,5900.0,45.7766,45.7918,45.769,45.7766,5900.0
2010-03-25 13:15:00,60.13,60.13,60.1,60.1,6300.0,45.7842,45.7842,45.7614,45.7614,6300.0
2010-03-25 13:20:00,60.11,60.11,60.08,60.1,14000.0,45.769,45.769,45.7461,45.7614,14000.0
2010-03-25 13:25:00,60.1,60.14,60.07,60.07,103700.0,45.7614,45.7918,45.7385,45.7385,103700.0
2010-03-25 13:30:00,60.07,60.08,60.01,60.03,47100.0,45.7385,45.7461,45.6928,45.7081,47100.0
2010-03-25 13:35:00,60.03,60.05,59.95,59.99,62700.0,45.7081,45.7233,45.6472,45.6776,62700.0
2010-03-25 13:40:00,59.99,59.99,59.93,59.93,30300.0,45.6776,45.6776,45.6319,45.6319,30300.0
2010-03-25 13:45:00,59.93,59.96,59.9,59.91,12000.0,45.6319,45.6548,45.6091,45.6167,12000.0
2010-03-25 13:50:00,59.91,59.93,59.81,59.82,22900.0,45.6167,45.6319,45.5406,45.5482,22900.0
2010-03-25 13:55:00,59.82,59.85,59.8,59.83,38100.0,45.5482,45.571,45.5329,45.5558,38100.0
2010-03-25 14:00:00,59.86,59.86,59.82,59.86,10500.0,45.5786,45.5786,45.5482,45.5786,10500.0
2010-03-25 14:05:00,59.87,59.91,59.87,59.87,10400.0,45.5862,45.6167,45.5862,45.5862,10400.0
2010-03-25 14:10:00,59.87,59.9,59.82,59.9,3700.0,45.5862,45.6091,45.5482,45.6091,3700.0
2010-03-25 14:15:00,59.89,59.9,59.86,59.9,10200.0,45.6015,45.6091,45.5786,45.6091,10200.0
2010-03-25 14:20:00,59.9,59.9,59.76,59.76,11500.0,45.6091,45.6091,45.5025,45.5025,11500.0
2010-03-25 14:25:00,59.76,59.78,59.69,59.7,6200.0,45.5025,45.5177,45.4492,45.4568,6200.0
2010-03-25 14:30:00,59.7,59.75,59.68,59.7,25300.0,45.4568,45.4949,45.4416,45.4568,25300.0
2010-03-25 14:35:00,59.7,59.74,59.68,59.74,15500.0,45.4568,45.4873,45.4416,45.4873,15500.0
2010-03-25 14:40:00,59.74,59.77,59.72,59.74,14900.0,45.4873,45.5101,45.472,45.4873,14900.0
2010-03-25 14:45:00,59.75,59.75,59.65,59.66,9600.0,45.4949,45.4949,45.4187,45.4263,9600.0
2010-03-25 14:50:00,59.66,59.72,59.61,59.71,7200.0,45.4263,45.472,45.3883,45.4644,7200.0
2010-03-25 14:55:00,59.72,59.74,59.69,59.71,7400.0,45.472,45.4873,45.4492,45.4644,7400.0
2010-03-25 15:00:00,59.72,59.82,59.71,59.81,12700.0,45.472,45.5482,45.4644,45.5406,12700.0
2010-03-25 15:05:00,59.81,59.88,59.8,59.84,18300.0,45.5406,45.5939,45.5329,45.5634,18300.0
2010-03-25 15:10:00,59.85,59.87,59.81,59.86,10500.0,45.571,45.5862,45.5406,45.5786,10500.0
2010-03-25 15:15:00,59.85,59.85,59.78,59.8,11800.0,45.571,45.571,45.5177,45.5329,11800.0
2010-03-25 15:20:00,59.8,59.81,59.78,59.79,37900.0,45.5329,45.5406,45.5177,45.5253,37900.0
2010-03-25 15:25:00,59.78,59.79,59.72,59.72,145200.0,45.5177,45.5253,45.472,45.472,145200.0
2010-03-25 15:30:00,59.71,59.71,59.62,59.63,38900.0,45.4644,45.4644,45.3959,45.4035,38900.0
2010-03-25 15:35:00,59.63,59.65,59.56,59.56,14700.0,45.4035,45.4187,45.3502,45.3502,14700.0
2010-03-25 15:40:00,59.54,59.57,59.52,59.56,13000.0,45.335,45.3578,45.3197,45.3502,13000.0
2010-03-25 15:45:00,59.55,59.55,59.4,59.4,75200.0,45.3426,45.3426,45.2284,45.2284,75200.0
2010-03-25 15:50:00,59.39,59.47,59.37,59.46,28900.0,45.2208,45.2817,45.2055,45.2741,28900.0
2010-03-25 15:55:00,59.45,59.45,59.31,59.38,41700.0,45.2664,45.2664,45.1598,45.2131,41700.0
2010-03-26 09:30:00,59.49,59.61,59.48,59.56,61700.0,45.2969,45.3883,45.2893,45.3502,61700.0
2010-03-26 09:35:00,59.56,59.58,59.51,59.53,48300.0,45.3502,45.3654,45.3121,45.3274,48300.0
2010-03-26 09:40:00,59.53,59.53,59.42,59.46,36600.0,45.3274,45.3274,45.2436,45.2741,36600.0
2010-03-26 09:45:00,59.45,59.54,59.45,59.53,13000.0,45.2664,45.335,45.2664,45.3274,13000.0
2010-03-26 09:50:00,59.54,59.6,59.54,59.58,23300.0,45.335,45.3807,45.335,45.3654,23300.0
2010-03-26 09:55:00,59.58,59.64,59.54,59.56,22100.0,45.3654,45.4111,45.335,45.3502,22100.0
2010-03-26 10:00:00,59.58,59.72,59.58,59.7,26400.0,45.3654,45.472,45.3654,45.4568,26400.0
2010-03-26 10:05:00,59.71,59.75,59.68,59.71,31800.0,45.4644,45.4949,45.4416,45.4644,31800.0
2010-03-26 10:10:00,59.7,59.72,59.67,59.68,47000.0,45.4568,45.472,45.434,45.4416,47000.0
2010-03-26 10:15:00,59.69,59.71,59.66,59.71,21100.0,45.4492,45.4644,45.4263,45.4644,21100.0
2010-03-26 10:20:00,59.71,59.72,59.67,59.69,16000.0,45.4644,45.472,45.434,45.4492,16000.0
2010-03-26 10:25:00,59.7,59.75,59.69,59.74,10600.0,45.4568,45.4949,45.4492,45.4873,10600.0
2010-03-26 10:30:00,59.74,59.78,59.74,59.75,14300.0,45.4873,45.5177,45.4873,45.4949,14300.0
2010-03-26 10:35:00,59.72,59.73,59.7,59.71,10400.0,45.472,45.4796,45.4568,45.4644,10400.0
2010-03-26 10:40:00,59.71,59.72,59.67,59.69,13200.0,45.4644,45.472,45.434,45.4492,13200.0
2010-03-26 10:45:00,59.7,59.72,59.68,59.7,5200.0,45.4568,45.472,45.4416,45.4568,5200.0
2010-03-26 10:50:00,59.7,59.75,59.7,59.71,7800.0,45.4568,45.4949,45.4568,45.4644,7800.0
2010-03-26 10:55:00,59.69,59.7,59.63,59.64,14300.0,45.4492,45.4568,45.4035,45.4111,14300.0
2010-03-26 11:00:00,59.65,59.71,59.65,59.7,21500.0,45.4187,45.4644,45.4187,45.4568,21500.0
2010-03-26 11:05:00,59.7,59.71,59.65,59.67,4100.0,45.4568,45.4644,45.4187,45.434,4100.0
2010-03-26 11:10:00,59.64,59.67,59.64,59.67,1400.0,45.4111,45.434,45.4111,45.434,1400.0
2010-03-26 11:15:00,59.65,59.74,59.65,59.7,8200.0,45.4187,45.4873,45.4187,45.4568,8200.0
2010-03-26 11:20:00,59.69,59.71,59.68,59.7,23000.0,45.4492,45.4644,45.4416,45.4568,23000.0
2010-03-26 11:25:00,59.69,59.74,59.69,59.7,28900.0,45.4492,45.4873,45.4492,45.4568,28900.0
2010-03-26 11:30:00,59.71,59.73,59.69,59.73,26300.0,45.4644,45.4796,45.4492,45.4796,26300.0
2010-03-26 11:35:00,59.72,59.72,59.69,59.69,22300.0,45.472,45.472,45.4492,45.4492,22300.0
2010-03-26 11:40:00,59.67,59.68,59.66,59.66,6700.0,45.434,45.4416,45.4263,45.4263,6700.0
2010-03-26 11:45:00,59.66,59.67,59.64,59.67,13800.0,45.4263,45.434,45.4111,45.434,13800.0
2010-03-26 11:50:00,59.67,59.68,59.65,59.65,9300.0,45.434,45.4416,45.4187,45.4187,9300.0
2010-03-26 11:55:00,59.64,59.65,59.62,59.64,4000.0,45.4111,45.4187,45.3959,45.4111,4000.0
2010-03-26 12:00:00,59.63,59.66,59.61,59.64,23200.0,45.4035,45.4263,45.3883,45.4111,23200.0
2010-03-26 12:05:00,59.65,59.68,59.65,59.66,5600.0,45.4187,45.4416,45.4187,45.4263,5600.0
2010-03-26 12:10:00,59.65,59.65,59.64,59.64,5800.0,45.4187,45.4187,45.4111,45.4111,5800.0
2010-03-26 12:15:00,59.64,59.65,59.63,59.63,9000.0,45.4111,45.4187,45.4035,45.4035,9000.0
2010-03-26 12:20:00,59.64,59.64,59.5,59.53,36500.0,45.4111,45.4111,45.3045,45.3274,36500.0
2010-03-26 12:25:00,59.52,59.52,59.41,59.43,22300.0,45.3197,45.3197,45.236,45.2512,22300.0
2010-03-26 12:30:00,59.43,59.45,59.38,59.39,49900.0,45.2512,45.2664,45.2131,45.2208,49900.0
2010-03-26 12:35:00,59.38,59.41,59.35,59.39,22400.0,45.2131,45.236,45.1903,45.2208,22400.0
2010-03-26 12:40:00,59.42,59.44,59.4,59.43,8600.0,45.2436,45.2588,45.2284,45.2512,8600.0
2010-03-26 12:45:00,59.42,59.42,59.32,59.33,10800.0,45.2436,45.2436,45.1675,45.1751,10800.0
2010-03-26 12:50:00,59.34,59.37,59.34,59.35,7300.0,45.1827,45.2055,45.1827,45.1903,7300.0
2010-03-26 12:55:00,59.35,59.35,59.26,59.3,19400.0,45.1903,45.1903,45.1218,45.1522,19400.0
2010-03-26 13:00:00,59.3,59.33,59.27,59.29,11900.0,45.1522,45.1751,45.1294,45.1446,11900.0
2010-03-26 13:05:00,59.27,59.27,59.1,59.13,17500.0,45.1294,45.1294,44.9999,45.0228,17500.0
2010-03-26 13:10:00,59.13,59.2,59.12,59.18,10600.0,45.0228,45.0761,45.0152,45.0609,10600.0
2010-03-26 13:15:00,59.2,59.23,59.2,59.22,6600.0,45.0761,45.0989,45.0761,45.0913,6600.0
2010-03-26 13:20:00,59.23,59.31,59.22,59.28,11300.0,45.0989,45.1598,45.0913,45.137,11300.0
2010-03-26 13:25:00,59.29,59.3,59.26,59.26,7000.0,45.1446,45.1522,45.1218,45.1218,7000.0
2010-03-26 13:30:00,59.23,59.24,59.22,59.22,4700.0,45.0989,45.1065,45.0913,45.0913,4700.0
2010-03-26 13:35:00,59.23,59.31,59.23,59.31,14900.0,45.0989,45.1598,45.0989,45.1598,14900.0
2010-03-26 13:40:00,59.28,59.35,59.28,59.29,19600.0,45.137,45.1903,45.137,45.1446,19600.0
2010-03-26 13:45:00,59.28,59.3,59.23,59.23,14000.0,45.137,45.1522,45.0989,45.0989,14000.0
2010-03-26 13:50:00,59.25,59.27,59.23,59.25,7300.0,45.1142,45.1294,45.0989,45.1142,7300.0
2010-03-26 13:55:00,59.24,59.28,59.23,59.25,4500.0,45.1065,45.137,45.0989,45.1142,4500.0
2010-03-26 14:00:00,59.25,59.26,59.16,59.2,4000.0,45.1142,45.1218,45.0456,45.0761,4000.0
2010-03-26 14:05:00,59.21,59.28,59.2,59.27,12200.0,45.0837,45.137,45.0761,45.1294,12200.0
2010-03-26 14:10:00,59.29,59.31,59.25,59.25,9100.0,45.1446,45.1598,45.1142,45.1142,9100.0
2010-03-26 14:15:00,59.27,59.36,59.24,59.33,17400.0,45.1294,45.1979,45.1065,45.1751,17400.0
2010-03-26 14:20:00,59.32,59.34,59.29,59.32,13200.0,45.1675,45.1827,45.1446,45.1675,13200.0
2010-03-26 14:25:00,59.31,59.4,59.3,59.4,9500.0,45.1598,45.2284,45.1522,45.2284,9500.0
2010-03-26 14:30:00,59.4,59.41,59.37,59.38,4900.0,45.2284,45.236,45.2055,45.2131,4900.0
2010-03-26 14:35:00,59.39,59.44,59.38,59.43,8700.0,45.2208,45.2588,45.2131,45.2512,8700.0
2010-03-26 14:40:00,59.43,59.46,59.39,59.39,5700.0,45.2512,45.2741,45.2208,45.2208,5700.0
2010-03-26 14:45:00,59.37,59.38,59.34,59.36,7200.0,45.2055,45.2131,45.1827,45.1979,7200.0
2010-03-26 14:50:00,59.31,59.37,59.3,59.37,3400.0,45.1598,45.2055,45.1522,45.2055,3400.0
2010-03-26 14:55:00,59.36,59.36,59.3,59.33,5100.0,45.1979,45.1979,45.1522,45.1751,5100.0
2010-03-26 15:00:00,59.33,59.35,59.32,59.33,9600.0,45.1751,45.1903,45.1675,45.1751,9600.0
2010-03-26 15:05:00,59.33,59.35,59.28,59.3,5000.0,45.1751,45.1903,45.137,45.1522,5000.0
2010-03-26 15:10:00,59.28,59.34,59.28,59.34,8200.0,45.137,45.1827,45.137,45.1827,8200.0
2010-03-26 15:15:00,59.34,59.35,59.33,59.34,2600.0,45.1827,45.1903,45.1751,45.1827,2600.0
2010-03-26 15:20:00,59.34,59.34,59.27,59.27,7700.0,45.1827,45.1827,45.1294,45.1294,7700.0
2010-03-26 15:25:00,59.28,59.32,59.25,59.3,12700.0,45.137,45.1675,45.1142,45.1522,12700.0
2010-03-26 15:30:00,59.32,59.35,59.29,59.29,5800.0,45.1675,45.1903,45.1446,45.1446,5800.0
2010-03-26 15:35:00,59.31,59.34,59.3,59.32,17400.0,45.1598,45.1827,45.1522,45.1675,17400.0
2010-03-26 15:40:00,59.34,59.35,59.33,59.34,8600.0,45.1827,45.1903,45.1751,45.1827,8600.0
2010-03-26 15:45:00,59.32,59.33,59.27,59.32,14100.0,45.1675,45.1751,45.1294,45.1675,14100.0
2010-03-26 15:50:00,59.33,59.39,59.33,59.35,19100.0,45.1751,45.2208,45.1751,45.1903,19100.0
2010-03-26 15:55:00,59.35,59.4,59.35,59.37,14000.0,45.1903,45.2284,45.1903,45.2055,14000.0
2010-03-29 09:30:00,59.65,59.75,59.62,59.72,131200.0,45.4187,45.4949,45.3959,45.472,131200.0
2010-03-29 09:35:00,59.73,59.74,59.67,59.71,32900.0,45.4796,45.4873,45.434,45.4644,32900.0
2010-03-29 09:40:00,59.72,59.73,59.65,59.71,46700.0,45.472,45.4796,45.4187,45.4644,46700.0
2010-03-29 09:45:00,59.73,59.77,59.71,59.72,52100.0,45.4796,45.5101,45.4644,45.472,52100.0
2010-03-29 09:50:00,59.72,59.78,59.7,59.7,37800.0,45.472,45.5177,45.4568,45.4568,37800.0
2010-03-29 09:55:00,59.68,59.72,59.61,59.62,39300.0,45.4416,45.472,45.3883,45.3959,39300.0
2010-03-29 10:00:00,59.61,59.64,59.57,59.62,32300.0,45.3883,45.4111,45.3578,45.3959,32300.0
2010-03-29 10:05:00,59.61,59.67,59.61,59.65,26100.0,45.3883,45.434,45.3883,45.4187,26100.0
2010-03-29 10:10:00,59.65,59.72,59.65,59.67,17500.0,45.4187,45.472,45.4187,45.434,17500.0
2010-03-29 10:15:00,59.66,59.7,59.65,59.65,28100.0,45.4263,45.4568,45.4187,45.4187,28100.0
2010-03-29 10:20:00,59.65,59.66,59.59,59.59,36600.0,45.4187,45.4263,45.373,45.373,36600.0
2010-03-29 10:25:00,59.6,59.65,59.59,59.63,31500.0,45.3807,45.4187,45.373,45.4035,31500.0
2010-03-29 10:30:00,59.63,59.63,59.55,59.61,32500.0,45.4035,45.4035,45.3426,45.3883,32500.0
2010-03-29 10:35:00,59.62,59.68,59.62,59.65,47000.0,45.3959,45.4416,45.3959,45.4187,47000.0
2010-03-29 10:40:00,59.67,59.71,59.67,59.67,31300.0,45.434,45.4644,45.434,45.434,31300.0
2010-03-29 10:45:00,59.68,59.69,59.67,59.69,15400.0,45.4416,45.4492,45.434,45.4492,15400.0
2010-03-29 10:50:00,59.7,59.71,59.66,59.66,11400.0,45.4568,45.4644,45.4263,45.4263,11400.0
2010-03-29 10:55:00,59.66,59.72,59.65,59.72,36200.0,45.4263,45.472,45.4187,45.472,36200.0
2010-03-29 11:00:00,59.72,59.74,59.71,59.72,21200.0,45.472,45.4873,45.4644,45.472,21200.0
2010-03-29 11:05:00,59.72,59.75,59.71,59.73,15100.0,45.472,45.4949,45.4644,45.4796,15100.0
2010-03-29 11:10:00,59.75,59.78,59.74,59.77,35600.0,45.4949,45.5177,45.4873,45.5101,35600.0
2010-03-29 11:15:00,59.77,59.78,59.74,59.74,9500.0,45.5101,45.5177,45.4873,45.4873,9500.0
2010-03-29 11:20:00,59.75,59.77,59.73,59.77,19500.0,45.4949,45.5101,45.4796,45.5101,19500.0
2010-03-29 11:25:00,59.78,59.83,59.77,59.79,32400.0,45.5177,45.5558,45.5101,45.5253,32400.0
2010-03-29 11:30:00,59.79,59.79,59.76,59.78,10300.0,45.5253,45.5253,45.5025,45.5177,10300.0
2010-03-29 11:35:00,59.78,59.78,59.74,59.75,14900.0,45.5177,45.5177,45.4873,45.4949,14900.0
2010-03-29 11:40:00,59.76,59.78,59.75,59.76,15200.0,45.5025,45.5177,45.4949,45.5025,15200.0
2010-03-29 11:45:00,59.76,59.77,59.74,59.74,18500.0,45.5025,45.5101,45.4873,45.4873,18500.0
2010-03-29 11:50:00,59.73,59.74,59.71,59.71,13900.0,45.4796,45.4873,45.4644,45.4644,13900.0
2010-03-29 11:55:00,59.71,59.75,59.71,59.73,279000.0,45.4644,45.4949,45.4644,45.4796,279000.0
2010-03-29 12:00:00,59.73,59.75,59.73,59.75,16900.0,45.4796,45.4949,45.4796,45.4949,16900.0
2010-03-29 12:05:00,59.74,59.74,59.73,59.73,15200.0,45.4873,45.4873,45.4796,45.4796,15200.0
2010-03-29 12:10:00,59.72,59.74,59.71,59.74,10700.0,45.472,45.4873,45.4644,45.4873,10700.0
2010-03-29 12:15:00,59.74,59.75,59.71,59.72,12300.0,45.4873,45.4949,45.4644,45.472,12300.0
2010-03-29 12:20:00,59.7,59.71,59.69,59.69,21800.0,45.4568,45.4644,45.4492,45.4492,21800.0
2010-03-29 12:25:00,59.68,59.7,59.67,59.7,19700.0,45.4416,45.4568,45.434,45.4568,19700.0
2010-03-29 12:30:00,59.7,59.72,59.69,59.69,30700.0,45.4568,45.472,45.4492,45.4492,30700.0
2010-03-29 12:35:00,59.7,59.7,59.68,59.68,1500.0,45.4568,45.4568,45.4416,45.4416,1500.0
2010-03-29 12:40:00,59.68,59.68,59.65,59.67,9400.0,45.4416,45.4416,45.4187,45.434,9400.0
2010-03-29 12:45:00,59.66,59.7,59.62,59.68,9400.0,45.4263,45.4568,45.3959,45.4416,9400.0
2010-03-29 12:50:00,59.69,59.69,59.67,59.68,13100.0,45.4492,45.4492,45.434,45.4416,13100.0
2010-03-29 12:55:00,59.68,59.68,59.64,59.64,4900.0,45.4416,45.4416,45.4111,45.4111,4900.0
2010-03-29 13:00:00,59.65,59.68,59.65,59.67,5200.0,45.4187,45.4416,45.4187,45.434,5200.0
2010-03-29 13:05:00,59.68,59.69,59.65,59.68,4300.0,45.4416,45.4492,45.4187,45.4416,4300.0
2010-03-29 13:10:00,59.68,59.71,59.68,59.69,11700.0,45.4416,45.4644,45.4416,45.4492,11700.0
2010-03-29 13:15:00,59.68,59.69,59.66,59.69,4100.0,45.4416,45.4492,45.4263,45.4492,4100.0
2010-03-29 13:20:00,59.7,59.72,59.69,59.7,10000.0,45.4568,45.472,45.4492,45.4568,10000.0
2010-03-29 13:25:00,59.7,59.72,59.69,59.69,8000.0,45.4568,45.472,45.4492,45.4492,8000.0
2010-03-29 13:30:00,59.7,59.72,59.7,59.7,3600.0,45.4568,45.472,45.4568,45.4568,3600.0
2010-03-29 13:35:00,59.68,59.68,59.63,59.64,31300.0,45.4416,45.4416,45.4035,45.4111,31300.0
2010-03-29 13:40:00,59.65,59.66,59.61,59.62,6400.0,45.4187,45.4263,45.3883,45.3959,6400.0
2010-03-29 13:45:00,59.62,59.68,59.62,59.68,13500.0,45.3959,45.4416,45.3959,45.4416,13500.0
2010-03-29 13:50:00,59.68,59.69,59.68,59.68,2600.0,45.4416,45.4492,45.4416,45.4416,2600.0
2010-03-29 13:55:00,59.68,59.7,59.67,59.68,6000.0,45.4416,45.4568,45.434,45.4416,6000.0
2010-03-29 14:00:00,59.67,59.67,59.65,59.67,17200.0,45.434,45.434,45.4187,45.434,17200.0
2010-03-29 14:05:00,59.67,59.68,59.65,59.67,2400.0,45.434,45.4416,45.4187,45.434,2400.0
2010-03-29 14:10:00,59.66,59.67,59.64,59.67,9100.0,45.4263,45.434,45.4111,45.434,9100.0
2010-03-29 14:15:00,59.68,59.68,59.66,59.67,5200.0,45.4416,45.4416,45.4263,45.434,5200.0
2010-03-29 14:20:00,59.66,59.66,59.6,59.66,35500.0,45.4263,45.4263,45.3807,45.4263,35500.0
2010-03-29 14:25:00,59.66,59.68,59.58,59.63,78300.0,45.4263,45.4416,45.3654,45.4035,78300.0
2010-03-29 14:30:00,59.64,59.67,59.62,59.65,18000.0,45.4111,45.434,45.3959,45.4187,18000.0
2010-03-29 14:35:00,59.65,59.69,59.65,59.67,15300.0,45.4187,45.4492,45.4187,45.434,15300.0
2010-03-29 14:40:00,59.66,59.66,59.64,59.64,19800.0,45.4263,45.4263,45.4111,45.4111,19800.0
2010-03-29 14:45:00,59.64,59.67,59.64,59.67,34500.0,45.4111,45.434,45.4111,45.434,34500.0
2010-03-29 14:50:00,59.68,59.69,59.66,59.69,51500.0,45.4416,45.4492,45.4263,45.4492,51500.0
2010-03-29 14:55:00,59.7,59.71,59.69,59.71,67500.0,45.4568,45.4644,45.4492,45.4644,67500.0
2010-03-29 15:00:00,59.71,59.75,59.71,59.71,43300.0,45.4644,45.4949,45.4644,45.4644,43300.0
2010-03-29 15:05:00,59.71,59.74,59.71,59.74,5000.0,45.4644,45.4873,45.4644,45.4873,5000.0
2010-03-29 15:10:00,59.74,59.77,59.73,59.76,63000.0,45.4873,45.5101,45.4796,45.5025,63000.0
2010-03-29 15:15:00,59.76,59.77,59.72,59.75,74800.0,45.5025,45.5101,45.472,45.4949,74800.0
2010-03-29 15:20:00,59.77,59.78,59.74,59.74,6900.0,45.5101,45.5177,45.4873,45.4873,6900.0
2010-03-29 15:25:00,59.76,59.77,59.75,59.75,19000.0,45.5025,45.5101,45.4949,45.4949,19000.0
2010-03-29 15:30:00,59.74,59.75,59.72,59.72,9600.0,45.4873,45.4949,45.472,45.472,9600.0
2010-03-29 15:35:00,59.71,59.75,59.71,59.72,6600.0,45.4644,45.4949,45.4644,45.472,6600.0
2010-03-29 15:40:00,59.73,59.76,59.72,59.76,5700.0,45.4796,45.5025,45.472,45.5025,5700.0
2010-03-29 15:45:00,59.76,59.76,59.71,59.72,57200.0,45.5025,45.5025,45.4644,45.472,57200.0
2010-03-29 15:50:00,59.72,59.74,59.72,59.72,27400.0,45.472,45.4873,45.472,45.472,27400.0
2010-03-29 15:55:00,59.72,59.75,59.69,59.75,28300.0,45.472,45.4949,45.4492,45.4949,28300.0
2010-03-30 09:30:00,59.85,59.87,59.78,59.81,43900.0,45.571,45.5862,45.5177,45.5406,43900.0
2010-03-30 09:35:00,59.82,59.86,59.75,59.75,26500.0,45.5482,45.5786,45.4949,45.4949,26500.0
2010-03-30 09:40:00,59.78,59.81,59.74,59.79,60100.0,45.5177,45.5406,45.4873,45.5253,60100.0
2010-03-30 09:45:00,59.77,59.85,59.77,59.85,9500.0,45.5101,45.571,45.5101,45.571,9500.0
2010-03-30 09:50:00,59.85,59.97,59.85,59.94,59400.0,45.571,45.6624,45.571,45.6395,59400.0
2010-03-30 09:55:00,59.93,59.98,59.93,59.95,35000.0,45.6319,45.67,45.6319,45.6472,35000.0
2010-03-30 10:00:00,59.97,60.0,59.89,59.95,15600.0,45.6624,45.6852,45.6015,45.6472,15600.0
2010-03-30 10:05:00,59.96,59.97,59.92,59.96,27900.0,45.6548,45.6624,45.6243,45.6548,27900.0
2010-03-30 10:10:00,59.95,59.97,59.92,59.97,23500.0,45.6472,45.6624,45.6243,45.6624,23500.0
2010-03-30 10:15:00,59.95,59.97,59.81,59.82,37100.0,45.6472,45.6624,45.5406,45.5482,37100.0
2010-03-30 10:20:00,59.83,59.86,59.81,59.85,23900.0,45.5558,45.5786,45.5406,45.571,23900.0
2010-03-30 10:25:00,59.85,59.85,59.78,59.83,34000.0,45.571,45.571,45.5177,45.5558,34000.0
2010-03-30 10:30:00,59.83,59.88,59.83,59.87,16300.0,45.5558,45.5939,45.5558,45.5862,16300.0
2010-03-30 10:35:00,59.87,59.89,59.86,59.89,10500.0,45.5862,45.6015,45.5786,45.6015,10500.0
2010-03-30 10:40:00,59.88,59.9,59.86,59.88,30800.0,45.5939,45.6091,45.5786,45.5939,30800.0
2010-03-30 10:45:00,59.88,59.88,59.83,59.85,18100.0,45.5939,45.5939,45.5558,45.571,18100.0
2010-03-30 10:50:00,59.84,59.86,59.81,59.85,29500.0,45.5634,45.5786,45.5406,45.571,29500.0
2010-03-30 10:55:00,59.85,59.87,59.83,59.83,18400.0,45.571,45.5862,45.5558,45.5558,18400.0
2010-03-30 11:00:00,59.83,59.83,59.68,59.7,20900.0,45.5558,45.5558,45.4416,45.4568,20900.0
2010-03-30 11:05:00,59.69,59.69,59.62,59.67,47000.0,45.4492,45.4492,45.3959,45.434,47000.0
2010-03-30 11:10:00,59.66,59.66,59.58,59.61,21900.0,45.4263,45.4263,45.3654,45.3883,21900.0
2010-03-30 11:15:00,59.61,59.65,59.6,59.6,62400.0,45.3883,45.4187,45.3807,45.3807,62400.0
2010-03-30 11:20:00,59.6,59.61,59.53,59.55,33700.0,45.3807,45.3883,45.3274,45.3426,33700.0
2010-03-30 11:25:00,59.53,59.61,59.53,59.6,21600.0,45.3274,45.3883,45.3274,45.3807,21600.0
2010-03-30 11:30:00,59.61,59.62,59.6,59.61,35500.0,45.3883,45.3959,45.3807,45.3883,35500.0
2010-03-30 11:35:00,59.61,59.61,59.56,59.6,10700.0,45.3883,45.3883,45.3502,45.3807,10700.0
2010-03-30 11:40:00,59.61,59.69,59.6,59.69,14300.0,45.3883,45.4492,45.3807,45.4492,14300.0
2010-03-30 11:45:00,59.68,59.71,59.67,59.7,28300.0,45.4416,45.4644,45.434,45.4568,28300.0
2010-03-30 11:50:00,59.7,59.71,59.67,59.67,22600.0,45.4568,45.4644,45.434,45.434,22600.0
2010-03-30 11:55:00,59.66,59.69,59.66,59.69,15200.0,45.4263,45.4492,45.4263,45.4492,15200.0
2010-03-30 12:00:00,59.68,59.71,59.68,59.68,10300.0,45.4416,45.4644,45.4416,45.4416,10300.0
2010-03-30 12:05:00,59.68,59.72,59.67,59.7,14700.0,45.4416,45.472,45.434,45.4568,14700.0
2010-03-30 12:10:00,59.71,59.72,59.69,59.71,11500.0,45.4644,45.472,45.4492,45.4644,11500.0
2010-03-30 12:15:00,59.71,59.72,59.65,59.67,21100.0,45.4644,45.472,45.4187,45.434,21100.0
2010-03-30 12:20:00,59.68,59.71,59.67,59.69,16500.0,45.4416,45.4644,45.434,45.4492,16500.0
2010-03-30 12:25:00,59.71,59.78,59.71,59.76,11400.0,45.4644,45.5177,45.4644,45.5025,11400.0
2010-03-30 12:30:00,59.77,59.78,59.75,59.76,8500.0,45.5101,45.5177,45.4949,45.5025,8500.0
2010-03-30 12:35:00,59.77,59.77,59.73,59.74,22800.0,45.5101,45.5101,45.4796,45.4873,22800.0
2010-03-30 12:40:00,59.75,59.78,59.75,59.78,11500.0,45.4949,45.5177,45.4949,45.5177,11500.0
2010-03-30 12:45:00,59.77,59.77,59.74,59.74,8000.0,45.5101,45.5101,45.4873,45.4873,8000.0
2010-03-30 12:50:00,59.74,59.76,59.73,59.76,17400.0,45.4873,45.5025,45.4796,45.5025,17400.0
2010-03-30 12:55:00,59.76,59.78,59.76,59.77,12700.0,45.5025,45.5177,45.5025,45.5101,12700.0
2010-03-30 13:00:00,59.77,59.77,59.72,59.73,14000.0,45.5101,45.5101,45.472,45.4796,14000.0
2010-03-30 13:05:00,59.73,59.75,59.73,59.73,12600.0,45.4796,45.4949,45.4796,45.4796,12600.0
2010-03-30 13:10:00,59.74,59.75,59.74,59.75,6000.0,45.4873,45.4949,45.4873,45.4949,6000.0
2010-03-30 13:15:00,59.74,59.75,59.7,59.71,19900.0,45.4873,45.4949,45.4568,45.4644,19900.0
2010-03-30 13:20:00,59.7,59.72,59.64,59.64,21200.0,45.4568,45.472,45.4111,45.4111,21200.0
2010-03-30 13:25:00,59.64,59.67,59.62,59.67,5400.0,45.4111,45.434,45.3959,45.434,5400.0
2010-03-30 13:30:00,59.67,59.69,59.65,59.68,17800.0,45.434,45.4492,45.4187,45.4416,17800.0
2010-03-30 13:35:00,59.69,59.7,59.67,59.67,14900.0,45.4492,45.4568,45.434,45.434,14900.0
2010-03-30 13:40:00,59.67,59.67,59.65,59.67,16300.0,45.434,45.434,45.4187,45.434,16300.0
2010-03-30 13:45:00,59.65,59.7,59.62,59.69,19200.0,45.4187,45.4568,45.3959,45.4492,19200.0
2010-03-30 13:50:00,59.7,59.72,59.68,59.72,7100.0,45.4568,45.472,45.4416,45.472,7100.0
2010-03-30 13:55:00,59.72,59.73,59.71,59.71,20500.0,45.472,45.4796,45.4644,45.4644,20500.0
2010-03-30 14:00:00,59.71,59.72,59.7,59.72,7800.0,45.4644,45.472,45.4568,45.472,7800.0
2010-03-30 14:05:00,59.71,59.72,59.68,59.72,17500.0,45.4644,45.472,45.4416,45.472,17500.0
2010-03-30 14:10:00,59.7,59.75,59.7,59.71,34200.0,45.4568,45.4949,45.4568,45.4644,34200.0
2010-03-30 14:15:00,59.72,59.74,59.7,59.71,19200.0,45.472,45.4873,45.4568,45.4644,19200.0
2010-03-30 14:20:00,59.7,59.72,59.7,59.72,11000.0,45.4568,45.472,45.4568,45.472,11000.0
2010-03-30 14:25:00,59.7,59.74,59.7,59.73,15300.0,45.4568,45.4873,45.4568,45.4796,15300.0
2010-03-30 14:30:00,59.72,59.79,59.71,59.79,24100.0,45.472,45.5253,45.4644,45.5253,24100.0
2010-03-30 14:35:00,59.79,59.81,59.79,59.81,12900.0,45.5253,45.5406,45.5253,45.5406,12900.0
2010-03-30 14:40:00,59.8,59.82,59.79,59.8,24200.0,45.5329,45.5482,45.5253,45.5329,24200.0
2010-03-30 14:45:00,59.8,59.81,59.8,59.8,36700.0,45.5329,45.5406,45.5329,45.5329,36700.0
2010-03-30 14:50:00,59.81,59.85,59.8,59.85,42000.0,45.5406,45.571,45.5329,45.571,42000.0
2010-03-30 14:55:00,59.84,59.87,59.82,59.82,33000.0,45.5634,45.5862,45.5482,45.5482,33000.0
2010-03-30 15:00:00,59.82,59.84,59.81,59.81,12900.0,45.5482,45.5634,45.5406,45.5406,12900.0
2010-03-30 15:05:00,59.81,59.82,59.8,59.8,14500.0,45.5406,45.5482,45.5329,45.5329,14500.0
2010-03-30 15:10:00,59.81,59.81,59.8,59.8,27300.0,45.5406,45.5406,45.5329,45.5329,27300.0
2010-03-30 15:15:00,59.81,59.82,59.8,59.82,16700.0,45.5406,45.5482,45.5329,45.5482,16700.0
2010-03-30 15:20:00,59.81,59.82,59.76,59.78,30400.0,45.5406,45.5482,45.5025,45.5177,30400.0
2010-03-30 15:25:00,59.79,59.83,59.79,59.83,48100.0,45.5253,45.5558,45.5253,45.5558,48100.0
2010-03-30 15:30:00,59.82,59.88,59.82,59.87,32300.0,45.5482,45.5939,45.5482,45.5862,32300.0
2010-03-30 15:35:00,59.87,59.87,59.81,59.82,33000.0,45.5862,45.5862,45.5406,45.5482,33000.0
2010-03-30 15:40:00,59.81,59.85,59.81,59.81,89100.0,45.5406,45.571,45.5406,45.5406,89100.0
2010-03-30 15:45:00,59.8,59.8,59.76,59.8,17600.0,45.5329,45.5329,45.5025,45.5329,17600.0
2010-03-30 15:50:00,59.8,59.8,59.79,59.8,18800.0,45.5329,45.5329,45.5253,45.5329,18800.0
2010-03-30 15:55:00,59.8,59.8,59.75,59.79,51100.0,45.5329,45.5329,45.4949,45.5253,51100.0
2010-03-30 16:00:00,59.76,59.77,59.76,59.77,1000.0,45.5025,45.5101,45.5025,45.5101,1000.0
2010-03-30 16:05:00,59.77,59.77,59.77,59.77,0.0,45.5101,45.5101,45.5101,45.5101,0.0
2010-03-30 16:10:00,59.77,59.77,59.77,59.77,0.0,45.5101,45.5101,45.5101,45.5101,0.0
2010-03-31 09:30:00,59.59,59.61,59.55,59.6,112400.0,45.373,45.3883,45.3426,45.3807,112400.0
2010-03-31 09:35:00,59.6,59.69,59.6,59.64,53100.0,45.3807,45.4492,45.3807,45.4111,53100.0
2010-03-31 09:40:00,59.65,59.71,59.5,59.5,76000.0,45.4187,45.4644,45.3045,45.3045,76000.0
2010-03-31 09:45:00,59.51,59.54,59.41,59.41,96900.0,45.3121,45.335,45.236,45.236,96900.0
2010-03-31 09:50:00,59.42,59.53,59.41,59.5,12000.0,45.2436,45.3274,45.236,45.3045,12000.0
2010-03-31 09:55:00,59.51,59.55,59.46,59.52,6600.0,45.3121,45.3426,45.2741,45.3197,6600.0
2010-03-31 10:00:00,59.54,59.63,59.54,59.59,11700.0,45.335,45.4035,45.335,45.373,11700.0
2010-03-31 10:05:00,59.59,59.63,59.57,59.62,10400.0,45.373,45.4035,45.3578,45.3959,10400.0
2010-03-31 10:10:00,59.62,59.62,59.56,59.57,23800.0,45.3959,45.3959,45.3502,45.3578,23800.0
2010-03-31 10:15:00,59.57,59.63,59.53,59.61,18300.0,45.3578,45.4035,45.3274,45.3883,18300.0
2010-03-31 10:20:00,59.61,59.75,59.61,59.74,20700.0,45.3883,45.4949,45.3883,45.4873,20700.0
2010-03-31 10:25:00,59.72,59.77,59.72,59.75,17700.0,45.472,45.5101,45.472,45.4949,17700.0
2010-03-31 10:30:00,59.75,59.77,59.73,59.76,36600.0,45.4949,45.5101,45.4796,45.5025,36600.0
2010-03-31 10:35:00,59.76,59.8,59.76,59.76,7200.0,45.5025,45.5329,45.5025,45.5025,7200.0
2010-03-31 10:40:00,59.76,59.78,59.69,59.69,9400.0,45.5025,45.5177,45.4492,45.4492,9400.0
2010-03-31 10:45:00,59.7,59.7,59.67,59.7,8900.0,45.4568,45.4568,45.434,45.4568,8900.0
2010-03-31 10:50:00,59.7,59.7,59.67,59.68,4600.0,45.4568,45.4568,45.434,45.4416,4600.0
2010-03-31 10:55:00,59.67,59.72,59.67,59.72,7300.0,45.434,45.472,45.434,45.472,7300.0
2010-03-31 11:00:00,59.71,59.71,59.63,59.65,9100.0,45.4644,45.4644,45.4035,45.4187,9100.0
2010-03-31 11:05:00,59.65,59.71,59.65,59.7,8400.0,45.4187,45.4644,45.4187,45.4568,8400.0
2010-03-31 11:10:00,59.69,59.71,59.68,59.69,16300.0,45.4492,45.4644,45.4416,45.4492,16300.0
2010-03-31 11:15:00,59.69,59.69,59.67,59.68,9000.0,45.4492,45.4492,45.434,45.4416,9000.0
2010-03-31 11:20:00,59.67,59.74,59.65,59.72,4800.0,45.434,45.4873,45.4187,45.472,4800.0
2010-03-31 11:25:00,59.72,59.73,59.69,59.72,10800.0,45.472,45.4796,45.4492,45.472,10800.0
2010-03-31 11:30:00,59.71,59.78,59.7,59.78,13300.0,45.4644,45.5177,45.4568,45.5177,13300.0
2010-03-31 11:35:00,59.78,59.8,59.76,59.78,5300.0,45.5177,45.5329,45.5025,45.5177,5300.0
2010-03-31 11:40:00,59.79,59.84,59.78,59.79,18400.0,45.5253,45.5634,45.5177,45.5253,18400.0
2010-03-31 11:45:00,59.8,59.84,59.8,59.83,7000.0,45.5329,45.5634,45.5329,45.5558,7000.0
2010-03-31 11:50:00,59.84,59.84,59.81,59.83,6400.0,45.5634,45.5634,45.5406,45.5558,6400.0
2010-03-31 11:55:00,59.82,59.83,59.81,59.82,9100.0,45.5482,45.5558,45.5406,45.5482,9100.0
2010-03-31 12:00:00,59.81,59.81,59.77,59.78,2300.0,45.5406,45.5406,45.5101,45.5177,2300.0
2010-03-31 12:05:00,59.78,59.79,59.76,59.77,6700.0,45.5177,45.5253,45.5025,45.5101,6700.0
2010-03-31 12:10:00,59.77,59.79,59.77,59.79,5900.0,45.5101,45.5253,45.5101,45.5253,5900.0
2010-03-31 12:15:00,59.79,59.84,59.79,59.83,5300.0,45.5253,45.5634,45.5253,45.5558,5300.0
2010-03-31 12:20:00,59.84,59.87,59.84,59.85,23200.0,45.5634,45.5862,45.5634,45.571,23200.0
2010-03-31 12:25:00,59.85,59.86,59.8,59.8,5600.0,45.571,45.5786,45.5329,45.5329,5600.0
2010-03-31 12:30:00,59.79,59.82,59.77,59.82,10500.0,45.5253,45.5482,45.5101,45.5482,10500.0
2010-03-31 12:35:00,59.81,59.87,59.81,59.86,5200.0,45.5406,45.5862,45.5406,45.5786,5200.0
2010-03-31 12:40:00,59.87,59.87,59.83,59.84,2800.0,45.5862,45.5862,45.5558,45.5634,2800.0
2010-03-31 12:45:00,59.84,59.87,59.79,59.82,8300.0,45.5634,45.5862,45.5253,45.5482,8300.0
2010-03-31 12:50:00,59.81,59.83,59.81,59.83,2700.0,45.5406,45.5558,45.5406,45.5558,2700.0
2010-03-31 12:55:00,59.82,59.83,59.78,59.79,20600.0,45.5482,45.5558,45.5177,45.5253,20600.0
2010-03-31 13:00:00,59.8,59.8,59.77,59.78,15400.0,45.5329,45.5329,45.5101,45.5177,15400.0
2010-03-31 13:05:00,59.78,59.81,59.78,59.79,4400.0,45.5177,45.5406,45.5177,45.5253,4400.0
2010-03-31 13:10:00,59.78,59.8,59.78,59.8,7000.0,45.5177,45.5329,45.5177,45.5329,7000.0
2010-03-31 13:15:00,59.79,59.8,59.79,59.8,3000.0,45.5253,45.5329,45.5253,45.5329,3000.0
2010-03-31 13:20:00,59.8,59.8,59.76,59.78,3200.0,45.5329,45.5329,45.5025,45.5177,3200.0
2010-03-31 13:25:00,59.79,59.81,59.78,59.81,2900.0,45.5253,45.5406,45.5177,45.5406,2900.0
2010-03-31 13:30:00,59.82,59.82,59.8,59.81,17000.0,45.5482,45.5482,45.5329,45.5406,17000.0
2010-03-31 13:35:00,59.8,59.81,59.8,59.8,4600.0,45.5329,45.5406,45.5329,45.5329,4600.0
2010-03-31 13:40:00,59.8,59.82,59.79,59.81,18300.0,45.5329,45.5482,45.5253,45.5406,18300.0
2010-03-31 13:45:00,59.81,59.83,59.81,59.83,5100.0,45.5406,45.5558,45.5406,45.5558,5100.0
2010-03-31 13:50:00,59.83,59.83,59.82,59.82,5700.0,45.5558,45.5558,45.5482,45.5482,5700.0
2010-03-31 13:55:00,59.82,59.84,59.82,59.82,4400.0,45.5482,45.5634,45.5482,45.5482,4400.0
2010-03-31 14:00:00,59.84,59.84,59.81,59.83,19500.0,45.5634,45.5634,45.5406,45.5558,19500.0
2010-03-31 14:05:00,59.82,59.88,59.82,59.87,6000.0,45.5482,45.5939,45.5482,45.5862,6000.0
2010-03-31 14:10:00,59.86,59.88,59.84,59.84,1200.0,45.5786,45.5939,45.5634,45.5634,1200.0
2010-03-31 14:15:00,59.84,59.84,59.81,59.81,4900.0,45.5634,45.5634,45.5406,45.5406,4900.0
2010-03-31 14:20:00,59.83,59.84,59.82,59.83,2400.0,45.5558,45.5634,45.5482,45.5558,2400.0
2010-03-31 14:25:00,59.84,59.86,59.84,59.85,3100.0,45.5634,45.5786,45.5634,45.571,3100.0
2010-03-31 14:30:00,59.86,59.87,59.83,59.83,6100.0,45.5786,45.5862,45.5558,45.5558,6100.0
2010-03-31 14:35:00,59.82,59.83,59.82,59.82,1000.0,45.5482,45.5558,45.5482,45.5482,1000.0
2010-03-31 14:40:00,59.81,59.81,59.76,59.76,7400.0,45.5406,45.5406,45.5025,45.5025,7400.0
2010-03-31 14:45:00,59.74,59.76,59.7,59.7,26500.0,45.4873,45.5025,45.4568,45.4568,26500.0
2010-03-31 14:50:00,59.7,59.7,59.64,59.67,16200.0,45.4568,45.4568,45.4111,45.434,16200.0
2010-03-31 14:55:00,59.67,59.68,59.64,59.67,13800.0,45.434,45.4416,45.4111,45.434,13800.0
2010-03-31 15:00:00,59.67,59.67,59.63,59.63,12000.0,45.434,45.434,45.4035,45.4035,12000.0
2010-03-31 15:05:00,59.63,59.65,59.61,59.64,17200.0,45.4035,45.4187,45.3883,45.4111,17200.0
2010-03-31 15:10:00,59.64,59.64,59.61,59.64,11400.0,45.4111,45.4111,45.3883,45.4111,11400.0
2010-03-31 15:15:00,59.62,59.62,59.58,59.59,7400.0,45.3959,45.3959,45.3654,45.373,7400.0
2010-03-31 15:20:00,59.59,59.61,59.54,59.56,13900.0,45.373,45.3883,45.335,45.3502,13900.0
2010-03-31 15:25:00,59.56,59.64,59.55,59.64,8300.0,45.3502,45.4111,45.3426,45.4111,8300.0
2010-03-31 15:30:00,59.66,59.66,59.6,59.63,8700.0,45.4263,45.4263,45.3807,45.4035,8700.0
2010-03-31 15:35:00,59.63,59.63,59.58,59.61,10900.0,45.4035,45.4035,45.3654,45.3883,10900.0
2010-03-31 15:40:00,59.61,59.63,59.59,59.61,41800.0,45.3883,45.4035,45.373,45.3883,41800.0
2010-03-31 15:45:00,59.6,59.6,59.48,59.49,83100.0,45.3807,45.3807,45.2893,45.2969,83100.0
2010-03-31 15:50:00,59.48,59.57,59.47,59.55,74000.0,45.2893,45.3578,45.2817,45.3426,74000.0
2010-03-31 15:55:00,59.53,59.61,59.53,59.58,62000.0,45.3274,45.3883,45.3274,45.3654,62000.0
2010-04-01 09:30:00,60.01,60.09,59.98,60.08,122300.0,45.6928,45.7538,45.67,45.7461,122300.0
2010-04-01 09:35:00,60.09,60.15,60.09,60.09,58300.0,45.7538,45.7994,45.7538,45.7538,58300.0
2010-04-01 09:40:00,60.09,60.14,60.09,60.11,11700.0,45.7538,45.7918,45.7538,45.769,11700.0
2010-04-01 09:45:00,60.11,60.19,60.11,60.14,14700.0,45.769,45.8299,45.769,45.7918,14700.0
2010-04-01 09:50:00,60.13,60.16,60.12,60.15,10600.0,45.7842,45.8071,45.7766,45.7994,10600.0
2010-04-01 09:55:00,60.17,60.18,60.12,60.12,8300.0,45.8147,45.8223,45.7766,45.7766,8300.0
2010-04-01 10:00:00,60.14,60.23,60.14,60.15,85500.0,45.7918,45.8604,45.7918,45.7994,85500.0
2010-04-01 10:05:00,60.16,60.18,60.08,60.1,23300.0,45.8071,45.8223,45.7461,45.7614,23300.0
2010-04-01 10:10:00,60.11,60.15,60.09,60.15,8600.0,45.769,45.7994,45.7538,45.7994,8600.0
2010-04-01 10:15:00,60.16,60.16,60.07,60.07,5900.0,45.8071,45.8071,45.7385,45.7385,5900.0
2010-04-01 10:20:00,60.07,60.09,60.06,60.07,16400.0,45.7385,45.7538,45.7309,45.7385,16400.0
2010-04-01 10:25:00,60.08,60.09,60.04,60.09,7900.0,45.7461,45.7538,45.7157,45.7538,7900.0
2010-04-01 10:30:00,60.09,60.11,60.06,60.08,10500.0,45.7538,45.769,45.7309,45.7461,10500.0
2010-04-01 10:35:00,60.07,60.1,60.05,60.1,9700.0,45.7385,45.7614,45.7233,45.7614,9700.0
2010-04-01 10:40:00,60.12,60.15,60.1,60.12,24100.0,45.7766,45.7994,45.7614,45.7766,24100.0
2010-04-01 10:45:00,60.12,60.13,60.04,60.06,36200.0,45.7766,45.7842,45.7157,45.7309,36200.0
2010-04-01 10:50:00,60.06,60.07,60.01,60.04,25500.0,45.7309,45.7385,45.6928,45.7157,25500.0
2010-04-01 10:55:00,60.04,60.08,59.98,60.03,25600.0,45.7157,45.7461,45.67,45.7081,25600.0
2010-04-01 11:00:00,60.02,60.03,59.99,60.02,8900.0,45.7005,45.7081,45.6776,45.7005,8900.0
2010-04-01 11:05:00,60.02,60.06,60.01,60.02,37400.0,45.7005,45.7309,45.6928,45.7005,37400.0
2010-04-01 11:10:00,60.02,60.03,59.97,60.01,16400.0,45.7005,45.7081,45.6624,45.6928,16400.0
2010-04-01 11:15:00,60.01,60.03,59.97,59.99,10000.0,45.6928,45.7081,45.6624,45.6776,10000.0
2010-04-01 11:20:00,59.98,60.0,59.95,60.0,16100.0,45.67,45.6852,45.6472,45.6852,16100.0
2010-04-01 11:25:00,60.0,60.05,60.0,60.05,13800.0,45.6852,45.7233,45.6852,45.7233,13800.0
2010-04-01 11:30:00,60.05,60.08,60.05,60.07,11300.0,45.7233,45.7461,45.7233,45.7385,11300.0
2010-04-01 11:35:00,60.07,60.08,60.05,60.08,5100.0,45.7385,45.7461,45.7233,45.7461,5100.0
2010-04-01 11:40:00,60.08,60.1,60.07,60.08,7000.0,45.7461,45.7614,45.7385,45.7461,7000.0
2010-04-01 11:45:00,60.08,60.1,60.08,60.1,3200.0,45.7461,45.7614,45.7461,45.7614,3200.0
2010-04-01 11:50:00,60.1,60.1,60.08,60.1,6100.0,45.7614,45.7614,45.7461,45.7614,6100.0
2010-04-01 11:55:00,60.11,60.12,60.07,60.07,6900.0,45.769,45.7766,45.7385,45.7385,6900.0
2010-04-01 12:00:00,60.07,60.08,60.06,60.07,55300.0,45.7385,45.7461,45.7309,45.7385,55300.0
2010-04-01 12:05:00,60.08,60.09,60.07,60.09,15100.0,45.7461,45.7538,45.7385,45.7538,15100.0
2010-04-01 12:10:00,60.09,60.09,60.06,60.07,5300.0,45.7538,45.7538,45.7309,45.7385,5300.0
2010-04-01 12:15:00,60.07,60.07,60.05,60.06,5800.0,45.7385,45.7385,45.7233,45.7309,5800.0
2010-04-01 12:20:00,60.06,60.06,60.03,60.05,17300.0,45.7309,45.7309,45.7081,45.7233,17300.0
2010-04-01 12:25:00,60.05,60.05,60.01,60.01,7100.0,45.7233,45.7233,45.6928,45.6928,7100.0
2010-04-01 12:30:00,60.02,60.03,60.0,60.01,3400.0,45.7005,45.7081,45.6852,45.6928,3400.0
2010-04-01 12:35:00,60.0,60.02,60.0,60.02,4400.0,45.6852,45.7005,45.6852,45.7005,4400.0
2010-04-01 12:40:00,60.01,60.02,60.0,60.01,3900.0,45.6928,45.7005,45.6852,45.6928,3900.0
2010-04-01 12:45:00,60.01,60.03,60.01,60.03,36400.0,45.6928,45.7081,45.6928,45.7081,36400.0
2010-04-01 12:50:00,60.03,60.04,60.01,60.03,16900.0,45.7081,45.7157,45.6928,45.7081,16900.0
2010-04-01 12:55:00,60.03,60.03,60.02,60.02,1800.0,45.7081,45.7081,45.7005,45.7005,1800.0
2010-04-01 13:00:00,60.0,60.01,60.0,60.0,4900.0,45.6852,45.6928,45.6852,45.6852,4900.0
2010-04-01 13:05:00,60.0,60.01,60.0,60.01,24800.0,45.6852,45.6928,45.6852,45.6928,24800.0
2010-04-01 13:10:00,60.01,60.02,60.01,60.02,1700.0,45.6928,45.7005,45.6928,45.7005,1700.0
2010-04-01 13:15:00,60.0,60.02,60.0,60.01,7100.0,45.6852,45.7005,45.6852,45.6928,7100.0
2010-04-01 13:20:00,60.01,60.03,60.0,60.03,2200.0,45.6928,45.7081,45.6852,45.7081,2200.0
2010-04-01 13:25:00,60.02,60.03,60.02,60.03,700.0,45.7005,45.7081,45.7005,45.7081,700.0
2010-04-01 13:30:00,60.03,60.04,60.02,60.03,8000.0,45.7081,45.7157,45.7005,45.7081,8000.0
2010-04-01 13:35:00,60.03,60.05,60.03,60.05,3700.0,45.7081,45.7233,45.7081,45.7233,3700.0
2010-04-01 13:40:00,60.05,60.05,59.96,59.98,12500.0,45.7233,45.7233,45.6548,45.67,12500.0
2010-04-01 13:45:00,59.97,59.97,59.87,59.91,12400.0,45.6624,45.6624,45.5862,45.6167,12400.0
2010-04-01 13:50:00,59.88,59.9,59.85,59.85,7800.0,45.5939,45.6091,45.571,45.571,7800.0
2010-04-01 13:55:00,59.85,59.87,59.83,59.85,12600.0,45.571,45.5862,45.5558,45.571,12600.0
2010-04-01 14:00:00,59.86,59.87,59.8,59.83,9100.0,45.5786,45.5862,45.5329,45.5558,9100.0
2010-04-01 14:05:00,59.82,59.82,59.78,59.81,13800.0,45.5482,45.5482,45.5177,45.5406,13800.0
2010-04-01 14:10:00,59.81,59.85,59.81,59.84,5300.0,45.5406,45.571,45.5406,45.5634,5300.0
2010-04-01 14:15:00,59.84,59.9,59.82,59.9,6700.0,45.5634,45.6091,45.5482,45.6091,6700.0
2010-04-01 14:20:00,59.89,59.89,59.87,59.87,1900.0,45.6015,45.6015,45.5862,45.5862,1900.0
2010-04-01 14:25:00,59.87,59.87,59.81,59.81,13000.0,45.5862,45.5862,45.5406,45.5406,13000.0
2010-04-01 14:30:00,59.82,59.85,59.74,59.74,19500.0,45.5482,45.571,45.4873,45.4873,19500.0
2010-04-01 14:35:00,59.74,59.74,59.69,59.71,16500.0,45.4873,45.4873,45.4492,45.4644,16500.0
2010-04-01 14:40:00,59.69,59.72,59.63,59.69,21500.0,45.4492,45.472,45.4035,45.4492,21500.0
2010-04-01 14:45:00,59.69,59.73,59.67,59.73,10900.0,45.4492,45.4796,45.434,45.4796,10900.0
2010-04-01 14:50:00,59.73,59.81,59.73,59.77,16300.0,45.4796,45.5406,45.4796,45.5101,16300.0
2010-04-01 14:55:00,59.78,59.78,59.74,59.77,15100.0,45.5177,45.5177,45.4873,45.5101,15100.0
2010-04-01 15:00:00,59.79,59.82,59.78,59.78,11600.0,45.5253,45.5482,45.5177,45.5177,11600.0
2010-04-01 15:05:00,59.77,59.79,59.74,59.79,29700.0,45.5101,45.5253,45.4873,45.5253,29700.0
2010-04-01 15:10:00,59.79,59.81,59.79,59.81,5900.0,45.5253,45.5406,45.5253,45.5406,5900.0
2010-04-01 15:15:00,59.8,59.85,59.78,59.79,13800.0,45.5329,45.571,45.5177,45.5253,13800.0
2010-04-01 15:20:00,59.78,59.83,59.78,59.82,7600.0,45.5177,45.5558,45.5177,45.5482,7600.0
2010-04-01 15:25:00,59.83,59.83,59.79,59.8,6800.0,45.5558,45.5558,45.5253,45.5329,6800.0
2010-04-01 15:30:00,59.81,59.91,59.81,59.9,39700.0,45.5406,45.6167,45.5406,45.6091,39700.0
2010-04-01 15:35:00,59.89,59.89,59.84,59.86,10500.0,45.6015,45.6015,45.5634,45.5786,10500.0
2010-04-01 15:40:00,59.87,59.91,59.87,59.91,18400.0,45.5862,45.6167,45.5862,45.6167,18400.0
2010-04-01 15:45:00,59.91,59.94,59.89,59.92,20100.0,45.6167,45.6395,45.6015,45.6243,20100.0
2010-04-01 15:50:00,59.93,59.96,59.9,59.95,24900.0,45.6319,45.6548,45.6091,45.6472,24900.0
2010-04-01 15:55:00,59.96,60.04,59.96,60.02,31800.0,45.6548,45.7157,45.6548,45.7005,31800.0
2010-04-05 09:30:00,60.26,60.3,60.13,60.14,182000.0,45.8832,45.9137,45.7842,45.7918,182000.0
2010-04-05 09:35:00,60.14,60.17,60.1,60.16,32900.0,45.7918,45.8147,45.7614,45.8071,32900.0
2010-04-05 09:40:00,60.15,60.25,60.14,60.24,30600.0,45.7994,45.8756,45.7918,45.868,30600.0
2010-04-05 09:45:00,60.3,60.33,60.29,60.32,23500.0,45.9137,45.9365,45.906,45.9289,23500.0
2010-04-05 09:50:00,60.34,60.37,60.33,60.33,14800.0,45.9441,45.967,45.9365,45.9365,14800.0
2010-04-05 09:55:00,60.35,60.37,60.33,60.34,7700.0,45.9517,45.967,45.9365,45.9441,7700.0
2010-04-05 10:00:00,60.35,60.39,60.32,60.38,12300.0,45.9517,45.9822,45.9289,45.9746,12300.0
2010-04-05 10:05:00,60.38,60.39,60.35,60.37,5900.0,45.9746,45.9822,45.9517,45.967,5900.0
2010-04-05 10:10:00,60.38,60.43,60.37,60.41,16200.0,45.9746,46.0126,45.967,45.9974,16200.0
2010-04-05 10:15:00,60.4,60.44,60.4,60.4,32100.0,45.9898,46.0203,45.9898,45.9898,32100.0
2010-04-05 10:20:00,60.41,60.47,60.4,60.46,6400.0,45.9974,46.0431,45.9898,46.0355,6400.0
2010-04-05 10:25:00,60.45,60.45,60.41,60.42,13700.0,46.0279,46.0279,45.9974,46.005,13700.0
2010-04-05 10:30:00,60.43,60.45,60.41,60.45,5000.0,46.0126,46.0279,45.9974,46.0279,5000.0
2010-04-05 10:35:00,60.45,60.51,60.45,60.49,15000.0,46.0279,46.0735,46.0279,46.0583,15000.0
2010-04-05 10:40:00,60.49,60.55,60.49,60.55,29500.0,46.0583,46.104,46.0583,46.104,29500.0
2010-04-05 10:45:00,60.55,60.58,60.53,60.55,23300.0,46.104,46.1268,46.0888,46.104,23300.0
2010-04-05 10:50:00,60.55,60.58,60.55,60.58,4200.0,46.104,46.1268,46.104,46.1268,4200.0
2010-04-05 10:55:00,60.58,60.58,60.55,60.55,4100.0,46.1268,46.1268,46.104,46.104,4100.0
2010-04-05 11:00:00,60.55,60.55,60.5,60.51,13600.0,46.104,46.104,46.0659,46.0735,13600.0
2010-04-05 11:05:00,60.52,60.55,60.52,60.55,7200.0,46.0812,46.104,46.0812,46.104,7200.0
2010-04-05 11:10:00,60.55,60.56,60.53,60.55,12200.0,46.104,46.1116,46.0888,46.104,12200.0
2010-04-05 11:15:00,60.55,60.56,60.54,60.55,8200.0,46.104,46.1116,46.0964,46.104,8200.0
2010-04-05 11:20:00,60.55,60.58,60.54,60.56,10300.0,46.104,46.1268,46.0964,46.1116,10300.0
2010-04-05 11:25:00,60.57,60.57,60.56,60.57,2800.0,46.1192,46.1192,46.1116,46.1192,2800.0
2010-04-05 11:30:00,60.56,60.57,60.53,60.53,15400.0,46.1116,46.1192,46.0888,46.0888,15400.0
2010-04-05 11:35:00,60.53,60.53,60.5,60.52,8800.0,46.0888,46.0888,46.0659,46.0812,8800.0
2010-04-05 11:40:00,60.51,60.53,60.51,60.52,14400.0,46.0735,46.0888,46.0735,46.0812,14400.0
2010-04-05 11:45:00,60.53,60.55,60.53,60.54,4400.0,46.0888,46.104,46.0888,46.0964,4400.0
2010-04-05 11:50:00,60.54,60.59,60.54,60.58,11800.0,46.0964,46.1345,46.0964,46.1268,11800.0
2010-04-05 11:55:00,60.58,60.58,60.56,60.56,8600.0,46.1268,46.1268,46.1116,46.1116,8600.0
2010-04-05 12:00:00,60.57,60.57,60.55,60.55,6600.0,46.1192,46.1192,46.104,46.104,6600.0
2010-04-05 12:05:00,60.55,60.57,60.52,60.56,14600.0,46.104,46.1192,46.0812,46.1116,14600.0
2010-04-05 12:10:00,60.56,60.57,60.53,60.55,11400.0,46.1116,46.1192,46.0888,46.104,11400.0
2010-04-05 12:15:00,60.54,60.54,60.53,60.54,10700.0,46.0964,46.0964,46.0888,46.0964,10700.0
2010-04-05 12:20:00,60.54,60.57,60.54,60.55,6800.0,46.0964,46.1192,46.0964,46.104,6800.0
2010-04-05 12:25:00,60.54,60.56,60.54,60.56,7200.0,46.0964,46.1116,46.0964,46.1116,7200.0
2010-04-05 12:30:00,60.55,60.59,60.55,60.58,13600.0,46.104,46.1345,46.104,46.1268,13600.0
2010-04-05 12:35:00,60.57,60.58,60.54,60.54,16000.0,46.1192,46.1268,46.0964,46.0964,16000.0
2010-04-05 12:40:00,60.55,60.56,60.55,60.56,4500.0,46.104,46.1116,46.104,46.1116,4500.0
2010-04-05 12:45:00,60.56,60.56,60.53,60.53,12300.0,46.1116,46.1116,46.0888,46.0888,12300.0
2010-04-05 12:50:00,60.54,60.55,60.53,60.54,10600.0,46.0964,46.104,46.0888,46.0964,10600.0
2010-04-05 12:55:00,60.55,60.55,60.53,60.54,13300.0,46.104,46.104,46.0888,46.0964,13300.0
2010-04-05 13:00:00,60.54,60.56,60.54,60.55,13300.0,46.0964,46.1116,46.0964,46.104,13300.0
2010-04-05 13:05:00,60.55,60.55,60.5,60.51,3900.0,46.104,46.104,46.0659,46.0735,3900.0
2010-04-05 13:10:00,60.51,60.54,60.51,60.54,3300.0,46.0735,46.0964,46.0735,46.0964,3300.0
2010-04-05 13:15:00,60.54,60.56,60.54,60.55,10400.0,46.0964,46.1116,46.0964,46.104,10400.0
2010-04-05 13:20:00,60.56,60.56,60.54,60.54,5100.0,46.1116,46.1116,46.0964,46.0964,5100.0
2010-04-05 13:25:00,60.54,60.57,60.54,60.55,7900.0,46.0964,46.1192,46.0964,46.104,7900.0
2010-04-05 13:30:00,60.56,60.58,60.55,60.58,7500.0,46.1116,46.1268,46.104,46.1268,7500.0
2010-04-05 13:35:00,60.57,60.58,60.5,60.5,10600.0,46.1192,46.1268,46.0659,46.0659,10600.0
2010-04-05 13:40:00,60.49,60.52,60.49,60.49,7100.0,46.0583,46.0812,46.0583,46.0583,7100.0
2010-04-05 13:45:00,60.49,60.5,60.46,60.46,3700.0,46.0583,46.0659,46.0355,46.0355,3700.0
2010-04-05 13:50:00,60.47,60.51,60.47,60.51,6400.0,46.0431,46.0735,46.0431,46.0735,6400.0
2010-04-05 13:55:00,60.51,60.52,60.49,60.5,13200.0,46.0735,46.0812,46.0583,46.0659,13200.0
2010-04-05 14:00:00,60.51,60.51,60.49,60.5,65200.0,46.0735,46.0735,46.0583,46.0659,65200.0
2010-04-05 14:05:00,60.5,60.53,60.5,60.51,8900.0,46.0659,46.0888,46.0659,46.0735,8900.0
2010-04-05 14:10:00,60.51,60.52,60.49,60.5,10000.0,46.0735,46.0812,46.0583,46.0659,10000.0
2010-04-05 14:15:00,60.5,60.52,60.48,60.51,25500.0,46.0659,46.0812,46.0507,46.0735,25500.0
2010-04-05 14:20:00,60.52,60.54,60.51,60.52,34500.0,46.0812,46.0964,46.0735,46.0812,34500.0
2010-04-05 14:25:00,60.53,60.56,60.52,60.55,6200.0,46.0888,46.1116,46.0812,46.104,6200.0
2010-04-05 14:30:00,60.55,60.56,60.53,60.56,12100.0,46.104,46.1116,46.0888,46.1116,12100.0
2010-04-05 14:35:00,60.56,60.57,60.53,60.56,12500.0,46.1116,46.1192,46.0888,46.1116,12500.0
2010-04-05 14:40:00,60.55,60.61,60.55,60.58,15700.0,46.104,46.1497,46.104,46.1268,15700.0
2010-04-05 14:45:00,60.58,60.6,60.58,60.6,11100.0,46.1268,46.1421,46.1268,46.1421,11100.0
2010-04-05 14:50:00,60.6,60.6,60.57,60.59,14400.0,46.1421,46.1421,46.1192,46.1345,14400.0
2010-04-05 14:55:00,60.6,60.6,60.53,60.53,24100.0,46.1421,46.1421,46.0888,46.0888,24100.0
2010-04-05 15:00:00,60.53,60.55,60.52,60.55,9900.0,46.0888,46.104,46.0812,46.104,9900.0
2010-04-05 15:05:00,60.55,60.56,60.51,60.51,13600.0,46.104,46.1116,46.0735,46.0735,13600.0
2010-04-05 15:10:00,60.52,60.54,60.51,60.54,19500.0,46.0812,46.0964,46.0735,46.0964,19500.0
2010-04-05 15:15:00,60.55,60.55,60.51,60.52,77000.0,46.104,46.104,46.0735,46.0812,77000.0
2010-04-05 15:20:00,60.53,60.55,60.52,60.55,16000.0,46.0888,46.104,46.0812,46.104,16000.0
2010-04-05 15:25:00,60.56,60.58,60.55,60.55,6400.0,46.1116,46.1268,46.104,46.104,6400.0
2010-04-05 15:30:00,60.54,60.54,60.5,60.52,3900.0,46.0964,46.0964,46.0659,46.0812,3900.0
2010-04-05 15:35:00,60.51,60.53,60.47,60.48,24900.0,46.0735,46.0888,46.0431,46.0507,24900.0
2010-04-05 15:40:00,60.49,60.51,60.48,60.5,83300.0,46.0583,46.0735,46.0507,46.0659,83300.0
2010-04-05 15:45:00,60.51,60.58,60.5,60.55,32200.0,46.0735,46.1268,46.0659,46.104,32200.0
2010-04-05 15:50:00,60.55,60.58,60.55,60.58,15100.0,46.104,46.1268,46.104,46.1268,15100.0
2010-04-05 15:55:00,60.57,60.6,60.55,60.6,22200.0,46.1192,46.1421,46.104,46.1421,22200.0
2010-04-06 09:30:00,60.46,60.47,60.36,60.4,151600.0,46.0355,46.0431,45.9593,45.9898,151600.0
2010-04-06 09:35:00,60.42,60.48,60.42,60.46,9300.0,46.005,46.0507,46.005,46.0355,9300.0
2010-04-06 09:40:00,60.46,60.47,60.38,60.46,38900.0,46.0355,46.0431,45.9746,46.0355,38900.0
2010-04-06 09:45:00,60.46,60.51,60.43,60.5,13600.0,46.0355,46.0735,46.0126,46.0659,13600.0
2010-04-06 09:50:00,60.5,60.5,60.45,60.46,17900.0,46.0659,46.0659,46.0279,46.0355,17900.0
2010-04-06 09:55:00,60.47,60.49,60.47,60.48,5100.0,46.0431,46.0583,46.0431,46.0507,5100.0
2010-04-06 10:00:00,60.48,60.48,60.43,60.46,13900.0,46.0507,46.0507,46.0126,46.0355,13900.0
2010-04-06 10:05:00,60.47,60.5,60.46,60.48,5600.0,46.0431,46.0659,46.0355,46.0507,5600.0
2010-04-06 10:10:00,60.47,60.54,60.47,60.54,12900.0,46.0431,46.0964,46.0431,46.0964,12900.0
2010-04-06 10:15:00,60.54,60.56,60.53,60.54,32800.0,46.0964,46.1116,46.0888,46.0964,32800.0
2010-04-06 10:20:00,60.55,60.55,60.51,60.55,10100.0,46.104,46.104,46.0735,46.104,10100.0
2010-04-06 10:25:00,60.56,60.58,60.54,60.56,18600.0,46.1116,46.1268,46.0964,46.1116,18600.0
2010-04-06 10:30:00,60.57,60.6,60.56,60.6,14700.0,46.1192,46.1421,46.1116,46.1421,14700.0
2010-04-06 10:35:00,60.6,60.6,60.55,60.56,15900.0,46.1421,46.1421,46.104,46.1116,15900.0
2010-04-06 10:40:00,60.56,60.59,60.56,60.58,6500.0,46.1116,46.1345,46.1116,46.1268,6500.0
2010-04-06 10:45:00,60.58,60.58,60.55,60.55,2800.0,46.1268,46.1268,46.104,46.104,2800.0
2010-04-06 10:50:00,60.55,60.57,60.55,60.56,10000.0,46.104,46.1192,46.104,46.1116,10000.0
2010-04-06 10:55:00,60.56,60.6,60.56,60.59,17100.0,46.1116,46.1421,46.1116,46.1345,17100.0
2010-04-06 11:00:00,60.6,60.61,60.57,60.58,19000.0,46.1421,46.1497,46.1192,46.1268,19000.0
2010-04-06 11:05:00,60.58,60.59,60.57,60.57,18400.0,46.1268,46.1345,46.1192,46.1192,18400.0
2010-04-06 11:10:00,60.59,60.6,60.57,60.57,6800.0,46.1345,46.1421,46.1192,46.1192,6800.0
2010-04-06 11:15:00,60.58,60.61,60.58,60.61,7200.0,46.1268,46.1497,46.1268,46.1497,7200.0
2010-04-06 11:20:00,60.62,60.65,60.6,60.62,12000.0,46.1573,46.1801,46.1421,46.1573,12000.0
2010-04-06 11:25:00,60.62,60.68,60.62,60.66,19900.0,46.1573,46.203,46.1573,46.1878,19900.0
2010-04-06 11:30:00,60.66,60.69,60.64,60.68,30000.0,46.1878,46.2106,46.1725,46.203,30000.0
2010-04-06 11:35:00,60.68,60.69,60.65,60.65,11700.0,46.203,46.2106,46.1801,46.1801,11700.0
2010-04-06 11:40:00,60.65,60.67,60.64,60.66,3200.0,46.1801,46.1954,46.1725,46.1878,3200.0
2010-04-06 11:45:00,60.66,60.68,60.66,60.66,2900.0,46.1878,46.203,46.1878,46.1878,2900.0
2010-04-06 11:50:00,60.67,60.67,60.64,60.64,4000.0,46.1954,46.1954,46.1725,46.1725,4000.0
2010-04-06 11:55:00,60.64,60.64,60.59,60.62,23000.0,46.1725,46.1725,46.1345,46.1573,23000.0
2010-04-06 12:00:00,60.64,60.64,60.61,60.63,5800.0,46.1725,46.1725,46.1497,46.1649,5800.0
2010-04-06 12:05:00,60.63,60.65,60.63,60.65,1800.0,46.1649,46.1801,46.1649,46.1801,1800.0
2010-04-06 12:10:00,60.65,60.66,60.62,60.62,7000.0,46.1801,46.1878,46.1573,46.1573,7000.0
2010-04-06 12:15:00,60.62,60.65,60.62,60.65,3400.0,46.1573,46.1801,46.1573,46.1801,3400.0
2010-04-06 12:20:00,60.64,60.67,60.64,60.67,9300.0,46.1725,46.1954,46.1725,46.1954,9300.0
2010-04-06 12:25:00,60.67,60.67,60.65,60.65,2400.0,46.1954,46.1954,46.1801,46.1801,2400.0
2010-04-06 12:30:00,60.64,60.64,60.6,60.61,6400.0,46.1725,46.1725,46.1421,46.1497,6400.0
2010-04-06 12:35:00,60.6,60.61,60.59,60.61,3300.0,46.1421,46.1497,46.1345,46.1497,3300.0
2010-04-06 12:40:00,60.61,60.62,60.61,60.61,3200.0,46.1497,46.1573,46.1497,46.1497,3200.0
2010-04-06 12:45:00,60.62,60.63,60.61,60.62,7400.0,46.1573,46.1649,46.1497,46.1573,7400.0
2010-04-06 12:50:00,60.61,60.62,60.6,60.6,5900.0,46.1497,46.1573,46.1421,46.1421,5900.0
2010-04-06 12:55:00,60.6,60.64,60.6,60.64,6000.0,46.1421,46.1725,46.1421,46.1725,6000.0
2010-04-06 13:00:00,60.65,60.68,60.65,60.67,4200.0,46.1801,46.203,46.1801,46.1954,4200.0
2010-04-06 13:05:00,60.67,60.7,60.66,60.68,2500.0,46.1954,46.2182,46.1878,46.203,2500.0
2010-04-06 13:10:00,60.69,60.7,60.67,60.67,12000.0,46.2106,46.2182,46.1954,46.1954,12000.0
2010-04-06 13:15:00,60.67,60.68,60.65,60.66,32700.0,46.1954,46.203,46.1801,46.1878,32700.0
2010-04-06 13:20:00,60.66,60.68,60.66,60.68,13500.0,46.1878,46.203,46.1878,46.203,13500.0
2010-04-06 13:25:00,60.68,60.69,60.67,60.68,12900.0,46.203,46.2106,46.1954,46.203,12900.0
2010-04-06 13:30:00,60.68,60.68,60.63,60.65,24600.0,46.203,46.203,46.1649,46.1801,24600.0
2010-04-06 13:35:00,60.63,60.65,60.63,60.63,9000.0,46.1649,46.1801,46.1649,46.1649,9000.0
2010-04-06 13:40:00,60.64,60.67,60.63,60.67,8600.0,46.1725,46.1954,46.1649,46.1954,8600.0
2010-04-06 13:45:00,60.65,60.67,60.64,60.64,15800.0,46.1801,46.1954,46.1725,46.1725,15800.0
2010-04-06 13:50:00,60.64,60.67,60.64,60.67,8800.0,46.1725,46.1954,46.1725,46.1954,8800.0
2010-04-06 13:55:00,60.67,60.67,60.64,60.65,7200.0,46.1954,46.1954,46.1725,46.1801,7200.0
2010-04-06 14:00:00,60.64,60.7,60.64,60.7,7200.0,46.1725,46.2182,46.1725,46.2182,7200.0
2010-04-06 14:05:00,60.7,60.73,60.7,60.71,117000.0,46.2182,46.2411,46.2182,46.2258,117000.0
2010-04-06 14:10:00,60.71,60.76,60.71,60.75,19400.0,46.2258,46.2639,46.2258,46.2563,19400.0
2010-04-06 14:15:00,60.75,60.79,60.75,60.79,5700.0,46.2563,46.2867,46.2563,46.2867,5700.0
2010-04-06 14:20:00,60.8,60.8,60.79,60.8,16600.0,46.2944,46.2944,46.2867,46.2944,16600.0
2010-04-06 14:25:00,60.8,60.81,60.79,60.81,13000.0,46.2944,46.302,46.2867,46.302,13000.0
2010-04-06 14:30:00,60.81,60.85,60.81,60.84,15100.0,46.302,46.3324,46.302,46.3248,15100.0
2010-04-06 14:35:00,60.84,60.87,60.83,60.87,11100.0,46.3248,46.3477,46.3172,46.3477,11100.0
2010-04-06 14:40:00,60.87,60.87,60.85,60.86,20000.0,46.3477,46.3477,46.3324,46.34,20000.0
2010-04-06 14:45:00,60.85,60.85,60.81,60.81,41200.0,46.3324,46.3324,46.302,46.302,41200.0
2010-04-06 14:50:00,60.81,60.84,60.81,60.82,22900.0,46.302,46.3248,46.302,46.3096,22900.0
2010-04-06 14:55:00,60.83,60.84,60.82,60.82,27900.0,46.3172,46.3248,46.3096,46.3096,27900.0
2010-04-06 15:00:00,60.82,60.85,60.8,60.82,20900.0,46.3096,46.3324,46.2944,46.3096,20900.0
2010-04-06 15:05:00,60.83,60.83,60.8,60.8,39400.0,46.3172,46.3172,46.2944,46.2944,39400.0
2010-04-06 15:10:00,60.82,60.82,60.8,60.8,3200.0,46.3096,46.3096,46.2944,46.2944,3200.0
2010-04-06 15:15:00,60.79,60.81,60.79,60.79,8800.0,46.2867,46.302,46.2867,46.2867,8800.0
2010-04-06 15:20:00,60.8,60.8,60.75,60.75,5400.0,46.2944,46.2944,46.2563,46.2563,5400.0
2010-04-06 15:25:00,60.76,60.76,60.7,60.7,26900.0,46.2639,46.2639,46.2182,46.2182,26900.0
2010-04-06 15:30:00,60.7,60.74,60.7,60.73,19400.0,46.2182,46.2487,46.2182,46.2411,19400.0
2010-04-06 15:35:00,60.73,60.77,60.73,60.74,7200.0,46.2411,46.2715,46.2411,46.2487,7200.0
2010-04-06 15:40:00,60.74,60.78,60.73,60.78,33900.0,46.2487,46.2791,46.2411,46.2791,33900.0
2010-04-06 15:45:00,60.77,60.77,60.74,60.75,16200.0,46.2715,46.2715,46.2487,46.2563,16200.0
2010-04-06 15:50:00,60.75,60.75,60.71,60.74,6700.0,46.2563,46.2563,46.2258,46.2487,6700.0
2010-04-06 15:55:00,60.74,60.77,60.72,60.77,28500.0,46.2487,46.2715,46.2334,46.2715,28500.0
2010-04-06 16:00:00,60.77,60.77,60.77,60.77,800.0,46.2715,46.2715,46.2715,46.2715,800.0
2010-04-06 16:05:00,60.77,60.77,60.77,60.77,0.0,46.2715,46.2715,46.2715,46.2715,0.0
2010-04-06 16:10:00,60.77,60.77,60.77,60.77,0.0,46.2715,46.2715,46.2715,46.2715,0.0
2010-04-07 09:30:00,60.69,60.7,60.59,60.61,97100.0,46.2106,46.2182,46.1345,46.1497,97100.0
2010-04-07 09:35:00,60.59,60.65,60.56,60.65,19500.0,46.1345,46.1801,46.1116,46.1801,19500.0
2010-04-07 09:40:00,60.65,60.71,60.65,60.7,9800.0,46.1801,46.2258,46.1801,46.2182,9800.0
2010-04-07 09:45:00,60.71,60.73,60.67,60.67,28700.0,46.2258,46.2411,46.1954,46.1954,28700.0
2010-04-07 09:50:00,60.66,60.69,60.63,60.69,6800.0,46.1878,46.2106,46.1649,46.2106,6800.0
2010-04-07 09:55:00,60.68,60.7,60.64,60.64,33400.0,46.203,46.2182,46.1725,46.1725,33400.0
2010-04-07 10:00:00,60.65,60.65,60.59,60.62,12800.0,46.1801,46.1801,46.1345,46.1573,12800.0
2010-04-07 10:05:00,60.62,60.69,60.59,60.66,15200.0,46.1573,46.2106,46.1345,46.1878,15200.0
2010-04-07 10:10:00,60.67,60.71,60.67,60.71,18300.0,46.1954,46.2258,46.1954,46.2258,18300.0
2010-04-07 10:15:00,60.71,60.72,60.68,60.7,4600.0,46.2258,46.2334,46.203,46.2182,4600.0
2010-04-07 10:20:00,60.7,60.7,60.64,60.66,7800.0,46.2182,46.2182,46.1725,46.1878,7800.0
2010-04-07 10:25:00,60.66,60.69,60.65,60.66,12700.0,46.1878,46.2106,46.1801,46.1878,12700.0
2010-04-07 10:30:00,60.66,60.67,60.62,60.66,9000.0,46.1878,46.1954,46.1573,46.1878,9000.0
2010-04-07 10:35:00,60.66,60.68,60.63,60.63,12400.0,46.1878,46.203,46.1649,46.1649,12400.0
2010-04-07 10:40:00,60.63,60.64,60.5,60.51,16500.0,46.1649,46.1725,46.0659,46.0735,16500.0
2010-04-07 10:45:00,60.5,60.51,60.44,60.46,39200.0,46.0659,46.0735,46.0203,46.0355,39200.0
2010-04-07 10:50:00,60.48,60.5,60.47,60.49,11900.0,46.0507,46.0659,46.0431,46.0583,11900.0
2010-04-07 10:55:00,60.49,60.5,60.47,60.49,13100.0,46.0583,46.0659,46.0431,46.0583,13100.0
2010-04-07 11:00:00,60.5,60.5,60.42,60.48,21100.0,46.0659,46.0659,46.005,46.0507,21100.0
2010-04-07 11:05:00,60.49,60.55,60.49,60.55,8700.0,46.0583,46.104,46.0583,46.104,8700.0
2010-04-07 11:10:00,60.56,60.6,60.53,60.6,13900.0,46.1116,46.1421,46.0888,46.1421,13900.0
2010-04-07 11:15:00,60.6,60.63,60.57,60.61,14300.0,46.1421,46.1649,46.1192,46.1497,14300.0
2010-04-07 11:20:00,60.61,60.62,60.58,60.59,13500.0,46.1497,46.1573,46.1268,46.1345,13500.0
2010-04-07 11:25:00,60.59,60.66,60.59,60.66,15500.0,46.1345,46.1878,46.1345,46.1878,15500.0
2010-04-07 11:30:00,60.65,60.66,60.6,60.61,9400.0,46.1801,46.1878,46.1421,46.1497,9400.0
2010-04-07 11:35:00,60.61,60.61,60.57,60.57,12600.0,46.1497,46.1497,46.1192,46.1192,12600.0
2010-04-07 11:40:00,60.57,60.6,60.56,60.59,4200.0,46.1192,46.1421,46.1116,46.1345,4200.0
2010-04-07 11:45:00,60.59,60.6,60.57,60.6,10800.0,46.1345,46.1421,46.1192,46.1421,10800.0
2010-04-07 11:50:00,60.6,60.64,60.6,60.64,2300.0,46.1421,46.1725,46.1421,46.1725,2300.0
2010-04-07 11:55:00,60.65,60.66,60.61,60.62,4200.0,46.1801,46.1878,46.1497,46.1573,4200.0
2010-04-07 12:00:00,60.61,60.64,60.6,60.6,25100.0,46.1497,46.1725,46.1421,46.1421,25100.0
2010-04-07 12:05:00,60.61,60.63,60.61,60.62,4700.0,46.1497,46.1649,46.1497,46.1573,4700.0
2010-04-07 12:10:00,60.63,60.63,60.6,60.61,3800.0,46.1649,46.1649,46.1421,46.1497,3800.0
2010-04-07 12:15:00,60.62,60.63,60.58,60.59,7200.0,46.1573,46.1649,46.1268,46.1345,7200.0
2010-04-07 12:20:00,60.58,60.6,60.58,60.58,5600.0,46.1268,46.1421,46.1268,46.1268,5600.0
2010-04-07 12:25:00,60.56,60.58,60.56,60.58,7900.0,46.1116,46.1268,46.1116,46.1268,7900.0
2010-04-07 12:30:00,60.58,60.59,60.56,60.59,6000.0,46.1268,46.1345,46.1116,46.1345,6000.0
2010-04-07 12:35:00,60.59,60.59,60.56,60.58,5100.0,46.1345,46.1345,46.1116,46.1268,5100.0
2010-04-07 12:40:00,60.57,60.62,60.57,60.6,50000.0,46.1192,46.1573,46.1192,46.1421,50000.0
2010-04-07 12:45:00,60.59,60.61,60.58,60.58,3800.0,46.1345,46.1497,46.1268,46.1268,3800.0
2010-04-07 12:50:00,60.58,60.61,60.58,60.6,4200.0,46.1268,46.1497,46.1268,46.1421,4200.0
2010-04-07 12:55:00,60.61,60.64,60.59,60.64,3100.0,46.1497,46.1725,46.1345,46.1725,3100.0
2010-04-07 13:00:00,60.65,60.72,60.65,60.7,15900.0,46.1801,46.2334,46.1801,46.2182,15900.0
2010-04-07 13:05:00,60.69,60.72,60.69,60.69,10100.0,46.2106,46.2334,46.2106,46.2106,10100.0
2010-04-07 13:10:00,60.68,60.74,60.68,60.72,13400.0,46.203,46.2487,46.203,46.2334,13400.0
2010-04-07 13:15:00,60.72,60.72,60.7,60.71,16600.0,46.2334,46.2334,46.2182,46.2258,16600.0
2010-04-07 13:20:00,60.71,60.75,60.7,60.75,11100.0,46.2258,46.2563,46.2182,46.2563,11100.0
2010-04-07 13:25:00,60.75,60.79,60.74,60.75,20900.0,46.2563,46.2867,46.2487,46.2563,20900.0
2010-04-07 13:30:00,60.76,60.76,60.73,60.73,3300.0,46.2639,46.2639,46.2411,46.2411,3300.0
2010-04-07 13:35:00,60.73,60.75,60.71,60.71,12900.0,46.2411,46.2563,46.2258,46.2258,12900.0
2010-04-07 13:40:00,60.72,60.74,60.67,60.7,14300.0,46.2334,46.2487,46.1954,46.2182,14300.0
2010-04-07 13:45:00,60.69,60.69,60.65,60.67,16200.0,46.2106,46.2106,46.1801,46.1954,16200.0
2010-04-07 13:50:00,60.67,60.7,60.66,60.69,5600.0,46.1954,46.2182,46.1878,46.2106,5600.0
2010-04-07 13:55:00,60.7,60.72,60.68,60.7,15300.0,46.2182,46.2334,46.203,46.2182,15300.0
2010-04-07 14:00:00,60.72,60.72,60.65,60.67,20400.0,46.2334,46.2334,46.1801,46.1954,20400.0
2010-04-07 14:05:00,60.67,60.7,60.66,60.69,3900.0,46.1954,46.2182,46.1878,46.2106,3900.0
2010-04-07 14:10:00,60.7,60.7,60.65,60.65,7800.0,46.2182,46.2182,46.1801,46.1801,7800.0
2010-04-07 14:15:00,60.65,60.65,60.62,60.62,15800.0,46.1801,46.1801,46.1573,46.1573,15800.0
2010-04-07 14:20:00,60.62,60.63,60.56,60.57,4100.0,46.1573,46.1649,46.1116,46.1192,4100.0
2010-04-07 14:25:00,60.57,60.57,60.52,60.55,5700.0,46.1192,46.1192,46.0812,46.104,5700.0
2010-04-07 14:30:00,60.55,60.55,60.46,60.5,15100.0,46.104,46.104,46.0355,46.0659,15100.0
2010-04-07 14:35:00,60.5,60.53,60.48,60.52,7300.0,46.0659,46.0888,46.0507,46.0812,7300.0
2010-04-07 14:40:00,60.53,60.53,60.46,60.52,16900.0,46.0888,46.0888,46.0355,46.0812,16900.0
2010-04-07 14:45:00,60.51,60.55,60.47,60.47,27100.0,46.0735,46.104,46.0431,46.0431,27100.0
2010-04-07 14:50:00,60.47,60.53,60.46,60.51,12000.0,46.0431,46.0888,46.0355,46.0735,12000.0
2010-04-07 14:55:00,60.5,60.5,60.42,60.46,39100.0,46.0659,46.0659,46.005,46.0355,39100.0
2010-04-07 15:00:00,60.46,60.46,60.29,60.34,51400.0,46.0355,46.0355,45.906,45.9441,51400.0
2010-04-07 15:05:00,60.34,60.34,60.22,60.23,54700.0,45.9441,45.9441,45.8527,45.8604,54700.0
2010-04-07 15:10:00,60.22,60.24,60.16,60.19,22300.0,45.8527,45.868,45.8071,45.8299,22300.0
2010-04-07 15:15:00,60.18,60.28,60.14,60.27,39900.0,45.8223,45.8984,45.7918,45.8908,39900.0
2010-04-07 15:20:00,60.27,60.27,60.24,60.26,10300.0,45.8908,45.8908,45.868,45.8832,10300.0
2010-04-07 15:25:00,60.26,60.31,60.25,60.27,20300.0,45.8832,45.9213,45.8756,45.8908,20300.0
2010-04-07 15:30:00,60.27,60.29,60.24,60.27,15200.0,45.8908,45.906,45.868,45.8908,15200.0
2010-04-07 15:35:00,60.25,60.35,60.23,60.33,32000.0,45.8756,45.9517,45.8604,45.9365,32000.0
2010-04-07 15:40:00,60.33,60.33,60.29,60.31,24800.0,45.9365,45.9365,45.906,45.9213,24800.0
2010-04-07 15:45:00,60.31,60.35,60.31,60.34,28000.0,45.9213,45.9517,45.9213,45.9441,28000.0
2010-04-07 15:50:00,60.34,60.39,60.34,60.36,20300.0,45.9441,45.9822,45.9441,45.9593,20300.0
2010-04-07 15:55:00,60.36,60.45,60.35,60.45,37800.0,45.9593,46.0279,45.9517,46.0279,37800.0
2010-04-08 09:30:00,60.19,60.26,60.1,60.16,63800.0,45.8299,45.8832,45.7614,45.8071,63800.0
2010-04-08 09:35:00,60.15,60.17,60.1,60.11,40200.0,45.7994,45.8147,45.7614,45.769,40200.0
2010-04-08 09:40:00,60.1,60.1,60.02,60.07,22000.0,45.7614,45.7614,45.7005,45.7385,22000.0
2010-04-08 09:45:00,60.07,60.12,60.05,60.08,32400.0,45.7385,45.7766,45.7233,45.7461,32400.0
2010-04-08 09:50:00,60.07,60.16,60.06,60.15,45600.0,45.7385,45.8071,45.7309,45.7994,45600.0
2010-04-08 09:55:00,60.13,60.15,60.03,60.08,14900.0,45.7842,45.7994,45.7081,45.7461,14900.0
2010-04-08 10:00:00,60.07,60.15,60.07,60.1,39700.0,45.7385,45.7994,45.7385,45.7614,39700.0
2010-04-08 10:05:00,60.09,60.11,60.05,60.05,19900.0,45.7538,45.769,45.7233,45.7233,19900.0
2010-04-08 10:10:00,60.04,60.16,60.04,60.11,18900.0,45.7157,45.8071,45.7157,45.769,18900.0
2010-04-08 10:15:00,60.12,60.17,60.09,60.16,16400.0,45.7766,45.8147,45.7538,45.8071,16400.0
2010-04-08 10:20:00,60.16,60.19,60.13,60.19,10600.0,45.8071,45.8299,45.7842,45.8299,10600.0
2010-04-08 10:25:00,60.2,60.24,60.18,60.23,24000.0,45.8375,45.868,45.8223,45.8604,24000.0
2010-04-08 10:30:00,60.23,60.28,60.23,60.26,26600.0,45.8604,45.8984,45.8604,45.8832,26600.0
2010-04-08 10:35:00,60.25,60.26,60.23,60.23,16500.0,45.8756,45.8832,45.8604,45.8604,16500.0
2010-04-08 10:40:00,60.22,60.24,60.2,60.21,12900.0,45.8527,45.868,45.8375,45.8451,12900.0
2010-04-08 10:45:00,60.21,60.24,60.2,60.24,10500.0,45.8451,45.868,45.8375,45.868,10500.0
2010-04-08 10:50:00,60.24,60.28,60.22,60.28,17100.0,45.868,45.8984,45.8527,45.8984,17100.0
2010-04-08 10:55:00,60.27,60.28,60.23,60.23,7500.0,45.8908,45.8984,45.8604,45.8604,7500.0
2010-04-08 11:00:00,60.23,60.29,60.23,60.29,5600.0,45.8604,45.906,45.8604,45.906,5600.0
2010-04-08 11:05:00,60.3,60.32,60.29,60.29,6300.0,45.9137,45.9289,45.906,45.906,6300.0
2010-04-08 11:10:00,60.29,60.29,60.24,60.27,1500.0,45.906,45.906,45.868,45.8908,1500.0
2010-04-08 11:15:00,60.26,60.27,60.24,60.25,21200.0,45.8832,45.8908,45.868,45.8756,21200.0
2010-04-08 11:20:00,60.25,60.28,60.25,60.25,6100.0,45.8756,45.8984,45.8756,45.8756,6100.0
2010-04-08 11:25:00,60.25,60.26,60.24,60.24,5300.0,45.8756,45.8832,45.868,45.868,5300.0
2010-04-08 11:30:00,60.23,60.25,60.23,60.25,2000.0,45.8604,45.8756,45.8604,45.8756,2000.0
2010-04-08 11:35:00,60.26,60.3,60.26,60.3,2500.0,45.8832,45.9137,45.8832,45.9137,2500.0
2010-04-08 11:40:00,60.31,60.31,60.3,60.31,2900.0,45.9213,45.9213,45.9137,45.9213,2900.0
2010-04-08 11:45:00,60.31,60.38,60.31,60.38,8200.0,45.9213,45.9746,45.9213,45.9746,8200.0
2010-04-08 11:50:00,60.37,60.38,60.36,60.38,4600.0,45.967,45.9746,45.9593,45.9746,4600.0
2010-04-08 11:55:00,60.38,60.4,60.36,60.39,14800.0,45.9746,45.9898,45.9593,45.9822,14800.0
2010-04-08 12:00:00,60.4,60.4,60.38,60.38,8000.0,45.9898,45.9898,45.9746,45.9746,8000.0
2010-04-08 12:05:00,60.38,60.42,60.38,60.38,7000.0,45.9746,46.005,45.9746,45.9746,7000.0
2010-04-08 12:10:00,60.38,60.38,60.37,60.38,4800.0,45.9746,45.9746,45.967,45.9746,4800.0
2010-04-08 12:15:00,60.38,60.41,60.38,60.4,9400.0,45.9746,45.9974,45.9746,45.9898,9400.0
2010-04-08 12:20:00,60.41,60.48,60.41,60.48,9400.0,45.9974,46.0507,45.9974,46.0507,9400.0
2010-04-08 12:25:00,60.47,60.51,60.46,60.48,43700.0,46.0431,46.0735,46.0355,46.0507,43700.0
2010-04-08 12:30:00,60.49,60.49,60.46,60.46,23000.0,46.0583,46.0583,46.0355,46.0355,23000.0
2010-04-08 12:35:00,60.46,60.47,60.45,60.47,7900.0,46.0355,46.0431,46.0279,46.0431,7900.0
2010-04-08 12:40:00,60.48,60.49,60.46,60.46,8900.0,46.0507,46.0583,46.0355,46.0355,8900.0
2010-04-08 12:45:00,60.47,60.52,60.47,60.5,29700.0,46.0431,46.0812,46.0431,46.0659,29700.0
2010-04-08 12:50:00,60.52,60.52,60.49,60.5,17000.0,46.0812,46.0812,46.0583,46.0659,17000.0
2010-04-08 12:55:00,60.5,60.54,60.49,60.54,26900.0,46.0659,46.0964,46.0583,46.0964,26900.0
2010-04-08 13:00:00,60.55,60.58,60.54,60.58,13900.0,46.104,46.1268,46.0964,46.1268,13900.0
2010-04-08 13:05:00,60.58,60.6,60.56,60.56,36000.0,46.1268,46.1421,46.1116,46.1116,36000.0
2010-04-08 13:10:00,60.56,60.56,60.54,60.55,37000.0,46.1116,46.1116,46.0964,46.104,37000.0
2010-04-08 13:15:00,60.55,60.56,60.54,60.54,8100.0,46.104,46.1116,46.0964,46.0964,8100.0
2010-04-08 13:20:00,60.54,60.58,60.54,60.56,26700.0,46.0964,46.1268,46.0964,46.1116,26700.0
2010-04-08 13:25:00,60.56,60.56,60.54,60.55,11200.0,46.1116,46.1116,46.0964,46.104,11200.0
2010-04-08 13:30:00,60.56,60.59,60.55,60.58,7800.0,46.1116,46.1345,46.104,46.1268,7800.0
2010-04-08 13:35:00,60.59,60.63,60.59,60.61,14300.0,46.1345,46.1649,46.1345,46.1497,14300.0
2010-04-08 13:40:00,60.61,60.62,60.6,60.61,8800.0,46.1497,46.1573,46.1421,46.1497,8800.0
2010-04-08 13:45:00,60.61,60.63,60.59,60.6,17600.0,46.1497,46.1649,46.1345,46.1421,17600.0
2010-04-08 13:50:00,60.6,60.61,60.56,60.56,25900.0,46.1421,46.1497,46.1116,46.1116,25900.0
2010-04-08 13:55:00,60.56,60.56,60.52,60.55,27200.0,46.1116,46.1116,46.0812,46.104,27200.0
2010-04-08 14:00:00,60.54,60.58,60.54,60.58,10700.0,46.0964,46.1268,46.0964,46.1268,10700.0
2010-04-08 14:05:00,60.57,60.57,60.53,60.53,44300.0,46.1192,46.1192,46.0888,46.0888,44300.0
2010-04-08 14:10:00,60.54,60.55,60.53,60.55,6000.0,46.0964,46.104,46.0888,46.104,6000.0
2010-04-08 14:15:00,60.56,60.59,60.56,60.58,4400.0,46.1116,46.1345,46.1116,46.1268,4400.0
2010-04-08 14:20:00,60.59,60.61,60.58,60.59,6700.0,46.1345,46.1497,46.1268,46.1345,6700.0
2010-04-08 14:25:00,60.59,60.64,60.58,60.64,7900.0,46.1345,46.1725,46.1268,46.1725,7900.0
2010-04-08 14:30:00,60.63,60.63,60.59,60.6,9100.0,46.1649,46.1649,46.1345,46.1421,9100.0
2010-04-08 14:35:00,60.6,60.61,60.59,60.61,2800.0,46.1421,46.1497,46.1345,46.1497,2800.0
2010-04-08 14:40:00,60.6,60.68,60.6,60.64,14800.0,46.1421,46.203,46.1421,46.1725,14800.0
2010-04-08 14:45:00,60.64,60.69,60.63,60.69,6100.0,46.1725,46.2106,46.1649,46.2106,6100.0
2010-04-08 14:50:00,60.69,60.7,60.69,60.69,14000.0,46.2106,46.2182,46.2106,46.2106,14000.0
2010-04-08 14:55:00,60.69,60.69,60.65,60.68,10800.0,46.2106,46.2106,46.1801,46.203,10800.0
2010-04-08 15:00:00,60.68,60.69,60.66,60.69,14900.0,46.203,46.2106,46.1878,46.2106,14900.0
2010-04-08 15:05:00,60.69,60.69,60.65,60.65,31500.0,46.2106,46.2106,46.1801,46.1801,31500.0
2010-04-08 15:10:00,60.65,60.65,60.62,60.62,7400.0,46.1801,46.1801,46.1573,46.1573,7400.0
2010-04-08 15:15:00,60.62,60.66,60.62,60.66,12200.0,46.1573,46.1878,46.1573,46.1878,12200.0
2010-04-08 15:20:00,60.66,60.68,60.66,60.68,8800.0,46.1878,46.203,46.1878,46.203,8800.0
2010-04-08 15:25:00,60.68,60.7,60.65,60.65,19200.0,46.203,46.2182,46.1801,46.1801,19200.0
2010-04-08 15:30:00,60.65,60.67,60.64,60.67,4600.0,46.1801,46.1954,46.1725,46.1954,4600.0
2010-04-08 15:35:00,60.67,60.7,60.67,60.68,10900.0,46.1954,46.2182,46.1954,46.203,10900.0
2010-04-08 15:40:00,60.67,60.67,60.63,60.64,30900.0,46.1954,46.1954,46.1649,46.1725,30900.0
2010-04-08 15:45:00,60.64,60.66,60.64,60.66,13700.0,46.1725,46.1878,46.1725,46.1878,13700.0
2010-04-08 15:50:00,60.66,60.66,60.62,60.62,13000.0,46.1878,46.1878,46.1573,46.1573,13000.0
2010-04-08 15:55:00,60.61,60.63,60.6,60.62,53800.0,46.1497,46.1649,46.1421,46.1573,53800.0
2010-04-09 09:30:00,60.76,60.8,60.72,60.78,41700.0,46.2639,46.2944,46.2334,46.2791,41700.0
2010-04-09 09:35:00,60.79,60.79,60.71,60.75,46300.0,46.2867,46.2867,46.2258,46.2563,46300.0
2010-04-09 09:40:00,60.76,60.8,60.72,60.72,17800.0,46.2639,46.2944,46.2334,46.2334,17800.0
2010-04-09 09:45:00,60.7,60.72,60.61,60.64,44600.0,46.2182,46.2334,46.1497,46.1725,44600.0
2010-04-09 09:50:00,60.64,60.68,60.63,60.66,47400.0,46.1725,46.203,46.1649,46.1878,47400.0
2010-04-09 09:55:00,60.67,60.81,60.66,60.81,57300.0,46.1954,46.302,46.1878,46.302,57300.0
2010-04-09 10:00:00,60.79,60.87,60.79,60.83,21400.0,46.2867,46.3477,46.2867,46.3172,21400.0
2010-04-09 10:05:00,60.84,60.84,60.81,60.82,13500.0,46.3248,46.3248,46.302,46.3096,13500.0
2010-04-09 10:10:00,60.81,60.81,60.76,60.76,24600.0,46.302,46.302,46.2639,46.2639,24600.0
2010-04-09 10:15:00,60.76,60.81,60.76,60.81,6200.0,46.2639,46.302,46.2639,46.302,6200.0
2010-04-09 10:20:00,60.8,60.81,60.8,60.8,4800.0,46.2944,46.302,46.2944,46.2944,4800.0
2010-04-09 10:25:00,60.79,60.8,60.62,60.7,21500.0,46.2867,46.2944,46.1573,46.2182,21500.0
2010-04-09 10:30:00,60.69,60.76,60.66,60.67,17800.0,46.2106,46.2639,46.1878,46.1954,17800.0
2010-04-09 10:35:00,60.67,60.74,60.66,60.74,32000.0,46.1954,46.2487,46.1878,46.2487,32000.0
2010-04-09 10:40:00,60.75,60.79,60.74,60.78,22200.0,46.2563,46.2867,46.2487,46.2791,22200.0
2010-04-09 10:45:00,60.79,60.82,60.77,60.79,8500.0,46.2867,46.3096,46.2715,46.2867,8500.0
2010-04-09 10:50:00,60.79,60.83,60.78,60.8,5800.0,46.2867,46.3172,46.2791,46.2944,5800.0
2010-04-09 10:55:00,60.78,60.78,60.71,60.73,3100.0,46.2791,46.2791,46.2258,46.2411,3100.0
2010-04-09 11:00:00,60.72,60.77,60.72,60.76,6100.0,46.2334,46.2715,46.2334,46.2639,6100.0
2010-04-09 11:05:00,60.76,60.76,60.73,60.75,4500.0,46.2639,46.2639,46.2411,46.2563,4500.0
2010-04-09 11:10:00,60.76,60.8,60.75,60.79,6500.0,46.2639,46.2944,46.2563,46.2867,6500.0
2010-04-09 11:15:00,60.8,60.81,60.79,60.8,3200.0,46.2944,46.302,46.2867,46.2944,3200.0
2010-04-09 11:20:00,60.8,60.83,60.79,60.83,17600.0,46.2944,46.3172,46.2867,46.3172,17600.0
2010-04-09 11:25:00,60.84,60.87,60.84,60.87,11600.0,46.3248,46.3477,46.3248,46.3477,11600.0
2010-04-09 11:30:00,60.87,60.9,60.86,60.86,9500.0,46.3477,46.3705,46.34,46.34,9500.0
2010-04-09 11:35:00,60.85,60.88,60.83,60.88,9600.0,46.3324,46.3553,46.3172,46.3553,9600.0
2010-04-09 11:40:00,60.88,60.91,60.88,60.88,15400.0,46.3553,46.3781,46.3553,46.3553,15400.0
2010-04-09 11:45:00,60.89,60.91,60.87,60.87,4800.0,46.3629,46.3781,46.3477,46.3477,4800.0
2010-04-09 11:50:00,60.86,60.91,60.86,60.9,4300.0,46.34,46.3781,46.34,46.3705,4300.0
2010-04-09 11:55:00,60.9,60.9,60.85,60.87,9000.0,46.3705,46.3705,46.3324,46.3477,9000.0
2010-04-09 12:00:00,60.87,60.88,60.86,60.87,14000.0,46.3477,46.3553,46.34,46.3477,14000.0
2010-04-09 12:05:00,60.87,60.88,60.87,60.88,4200.0,46.3477,46.3553,46.3477,46.3553,4200.0
2010-04-09 12:10:00,60.88,60.88,60.87,60.88,4300.0,46.3553,46.3553,46.3477,46.3553,4300.0
2010-04-09 12:15:00,60.88,60.89,60.87,60.87,5400.0,46.3553,46.3629,46.3477,46.3477,5400.0
2010-04-09 12:20:00,60.89,60.91,60.89,60.9,5400.0,46.3629,46.3781,46.3629,46.3705,5400.0
2010-04-09 12:25:00,60.9,60.91,60.88,60.89,8400.0,46.3705,46.3781,46.3553,46.3629,8400.0
2010-04-09 12:30:00,60.89,60.89,60.87,60.87,3900.0,46.3629,46.3629,46.3477,46.3477,3900.0
2010-04-09 12:35:00,60.88,60.89,60.86,60.87,6700.0,46.3553,46.3629,46.34,46.3477,6700.0
2010-04-09 12:40:00,60.88,60.88,60.85,60.87,10100.0,46.3553,46.3553,46.3324,46.3477,10100.0
2010-04-09 12:45:00,60.87,60.87,60.84,60.85,3500.0,46.3477,46.3477,46.3248,46.3324,3500.0
2010-04-09 12:50:00,60.85,60.86,60.82,60.83,13300.0,46.3324,46.34,46.3096,46.3172,13300.0
2010-04-09 12:55:00,60.83,60.85,60.83,60.85,5100.0,46.3172,46.3324,46.3172,46.3324,5100.0
2010-04-09 13:00:00,60.84,60.84,60.79,60.79,9000.0,46.3248,46.3248,46.2867,46.2867,9000.0
2010-04-09 13:05:00,60.79,60.8,60.74,60.76,26100.0,46.2867,46.2944,46.2487,46.2639,26100.0
2010-04-09 13:10:00,60.76,60.8,60.75,60.8,7400.0,46.2639,46.2944,46.2563,46.2944,7400.0
2010-04-09 13:15:00,60.8,60.82,60.78,60.81,11500.0,46.2944,46.3096,46.2791,46.302,11500.0
2010-04-09 13:20:00,60.81,60.84,60.81,60.82,16500.0,46.302,46.3248,46.302,46.3096,16500.0
2010-04-09 13:25:00,60.83,60.84,60.83,60.83,2200.0,46.3172,46.3248,46.3172,46.3172,2200.0
2010-04-09 13:30:00,60.84,60.85,60.83,60.85,6300.0,46.3248,46.3324,46.3172,46.3324,6300.0
2010-04-09 13:35:00,60.85,60.86,60.83,60.84,6700.0,46.3324,46.34,46.3172,46.3248,6700.0
2010-04-09 13:40:00,60.84,60.86,60.84,60.85,40200.0,46.3248,46.34,46.3248,46.3324,40200.0
2010-04-09 13:45:00,60.86,60.86,60.85,60.85,3500.0,46.34,46.34,46.3324,46.3324,3500.0
2010-04-09 13:50:00,60.84,60.84,60.83,60.83,6500.0,46.3248,46.3248,46.3172,46.3172,6500.0
2010-04-09 13:55:00,60.82,60.82,60.77,60.78,5300.0,46.3096,46.3096,46.2715,46.2791,5300.0
2010-04-09 14:00:00,60.75,60.76,60.74,60.76,4700.0,46.2563,46.2639,46.2487,46.2639,4700.0
2010-04-09 14:05:00,60.77,60.81,60.77,60.81,8000.0,46.2715,46.302,46.2715,46.302,8000.0
2010-04-09 14:10:00,60.82,60.85,60.81,60.82,6700.0,46.3096,46.3324,46.302,46.3096,6700.0
2010-04-09 14:15:00,60.82,60.84,60.82,60.84,3000.0,46.3096,46.3248,46.3096,46.3248,3000.0
2010-04-09 14:20:00,60.84,60.84,60.84,60.84,700.0,46.3248,46.3248,46.3248,46.3248,700.0
2010-04-09 14:25:00,60.84,60.86,60.83,60.83,11600.0,46.3248,46.34,46.3172,46.3172,11600.0
2010-04-09 14:30:00,60.83,60.83,60.82,60.83,9100.0,46.3172,46.3172,46.3096,46.3172,9100.0
2010-04-09 14:35:00,60.84,60.85,60.82,60.85,11500.0,46.3248,46.3324,46.3096,46.3324,11500.0
2010-04-09 14:40:00,60.85,60.86,60.85,60.85,3200.0,46.3324,46.34,46.3324,46.3324,3200.0
2010-04-09 14:45:00,60.86,60.88,60.86,60.87,7300.0,46.34,46.3553,46.34,46.3477,7300.0
2010-04-09 14:50:00,60.87,60.88,60.86,60.86,10200.0,46.3477,46.3553,46.34,46.34,10200.0
2010-04-09 14:55:00,60.87,60.89,60.84,60.86,50300.0,46.3477,46.3629,46.3248,46.34,50300.0
2010-04-09 15:00:00,60.86,60.87,60.85,60.86,12200.0,46.34,46.3477,46.3324,46.34,12200.0
2010-04-09 15:05:00,60.86,60.86,60.83,60.83,9800.0,46.34,46.34,46.3172,46.3172,9800.0
2010-04-09 15:10:00,60.82,60.84,60.81,60.84,14200.0,46.3096,46.3248,46.302,46.3248,14200.0
2010-04-09 15:15:00,60.84,60.87,60.84,60.86,45100.0,46.3248,46.3477,46.3248,46.34,45100.0
2010-04-09 15:20:00,60.86,60.88,60.84,60.86,117500.0,46.34,46.3553,46.3248,46.34,117500.0
2010-04-09 15:25:00,60.86,60.92,60.86,60.92,63900.0,46.34,46.3857,46.34,46.3857,63900.0
2010-04-09 15:30:00,60.91,60.94,60.91,60.93,118300.0,46.3781,46.401,46.3781,46.3933,118300.0
2010-04-09 15:35:00,60.93,60.94,60.92,60.94,118300.0,46.3933,46.401,46.3857,46.401,118300.0
2010-04-09 15:40:00,60.94,60.94,60.91,60.92,26800.0,46.401,46.401,46.3781,46.3857,26800.0
2010-04-09 15:45:00,60.92,60.97,60.92,60.95,50500.0,46.3857,46.4238,46.3857,46.4086,50500.0
2010-04-09 15:50:00,60.95,61.05,60.94,61.04,62600.0,46.4086,46.4847,46.401,46.4771,62600.0
2010-04-09 15:55:00,61.03,61.03,60.99,61.03,26400.0,46.4695,46.4695,46.439,46.4695,26400.0
2010-04-12 09:30:00,61.11,61.15,61.08,61.1,74800.0,46.5304,46.5609,46.5076,46.5228,74800.0
2010-04-12 09:35:00,61.12,61.17,61.12,61.17,42900.0,46.538,46.5761,46.538,46.5761,42900.0
2010-04-12 09:40:00,61.16,61.2,61.16,61.19,8900.0,46.5685,46.5989,46.5685,46.5913,8900.0
2010-04-12 09:45:00,61.2,61.23,61.16,61.17,31700.0,46.5989,46.6218,46.5685,46.5761,31700.0
2010-04-12 09:50:00,61.17,61.19,61.09,61.09,11700.0,46.5761,46.5913,46.5152,46.5152,11700.0
2010-04-12 09:55:00,61.08,61.09,61.03,61.04,57600.0,46.5076,46.5152,46.4695,46.4771,57600.0
2010-04-12 10:00:00,61.03,61.11,61.01,61.11,55000.0,46.4695,46.5304,46.4543,46.5304,55000.0
2010-04-12 10:05:00,61.12,61.14,61.09,61.1,28200.0,46.538,46.5532,46.5152,46.5228,28200.0
2010-04-12 10:10:00,61.1,61.15,61.1,61.14,22400.0,46.5228,46.5609,46.5228,46.5532,22400.0
2010-04-12 10:15:00,61.13,61.13,61.05,61.05,12700.0,46.5456,46.5456,46.4847,46.4847,12700.0
2010-04-12 10:20:00,61.06,61.14,61.06,61.13,38600.0,46.4923,46.5532,46.4923,46.5456,38600.0
2010-04-12 10:25:00,61.12,61.16,61.1,61.16,3600.0,46.538,46.5685,46.5228,46.5685,3600.0
2010-04-12 10:30:00,61.16,61.16,61.12,61.15,16500.0,46.5685,46.5685,46.538,46.5609,16500.0
2010-04-12 10:35:00,61.15,61.15,61.07,61.08,28500.0,46.5609,46.5609,46.4999,46.5076,28500.0
2010-04-12 10:40:00,61.09,61.15,61.09,61.15,11300.0,46.5152,46.5609,46.5152,46.5609,11300.0
2010-04-12 10:45:00,61.15,61.17,61.14,61.15,12300.0,46.5609,46.5761,46.5532,46.5609,12300.0
2010-04-12 10:50:00,61.15,61.18,61.15,61.16,3200.0,46.5609,46.5837,46.5609,46.5685,3200.0
2010-04-12 10:55:00,61.16,61.17,61.15,61.17,11300.0,46.5685,46.5761,46.5609,46.5761,11300.0
2010-04-12 11:00:00,61.17,61.18,61.16,61.16,4400.0,46.5761,46.5837,46.5685,46.5685,4400.0
2010-04-12 11:05:00,61.16,61.2,61.16,61.19,8600.0,46.5685,46.5989,46.5685,46.5913,8600.0
2010-04-12 11:10:00,61.18,61.19,61.16,61.17,2500.0,46.5837,46.5913,46.5685,46.5761,2500.0
2010-04-12 11:15:00,61.17,61.18,61.11,61.11,5100.0,46.5761,46.5837,46.5304,46.5304,5100.0
2010-04-12 11:20:00,61.12,61.13,61.09,61.13,7600.0,46.538,46.5456,46.5152,46.5456,7600.0
2010-04-12 11:25:00,61.13,61.13,61.11,61.11,2600.0,46.5456,46.5456,46.5304,46.5304,2600.0
2010-04-12 11:30:00,61.1,61.13,61.08,61.13,9600.0,46.5228,46.5456,46.5076,46.5456,9600.0
2010-04-12 11:35:00,61.12,61.17,61.12,61.17,18100.0,46.538,46.5761,46.538,46.5761,18100.0
2010-04-12 11:40:00,61.16,61.17,61.16,61.17,4700.0,46.5685,46.5761,46.5685,46.5761,4700.0
2010-04-12 11:45:00,61.16,61.17,61.12,61.14,15500.0,46.5685,46.5761,46.538,46.5532,15500.0
2010-04-12 11:50:00,61.14,61.17,61.14,61.15,57300.0,46.5532,46.5761,46.5532,46.5609,57300.0
2010-04-12 11:55:00,61.15,61.16,61.13,61.16,5200.0,46.5609,46.5685,46.5456,46.5685,5200.0
2010-04-12 12:00:00,61.16,61.18,61.16,61.17,5200.0,46.5685,46.5837,46.5685,46.5761,5200.0
2010-04-12 12:05:00,61.17,61.17,61.12,61.14,6300.0,46.5761,46.5761,46.538,46.5532,6300.0
2010-04-12 12:10:00,61.15,61.17,61.15,61.17,2800.0,46.5609,46.5761,46.5609,46.5761,2800.0
2010-04-12 12:15:00,61.16,61.17,61.14,61.16,3000.0,46.5685,46.5761,46.5532,46.5685,3000.0
2010-04-12 12:20:00,61.15,61.16,61.14,61.15,6700.0,46.5609,46.5685,46.5532,46.5609,6700.0
2010-04-12 12:25:00,61.15,61.16,61.14,61.16,6000.0,46.5609,46.5685,46.5532,46.5685,6000.0
2010-04-12 12:30:00,61.15,61.16,61.15,61.16,2700.0,46.5609,46.5685,46.5609,46.5685,2700.0
2010-04-12 12:35:00,61.16,61.16,61.14,61.15,5300.0,46.5685,46.5685,46.5532,46.5609,5300.0
2010-04-12 12:40:00,61.15,61.16,61.14,61.16,9400.0,46.5609,46.5685,46.5532,46.5685,9400.0
2010-04-12 12:45:00,61.18,61.18,61.15,61.15,6700.0,46.5837,46.5837,46.5609,46.5609,6700.0
2010-04-12 12:50:00,61.16,61.18,61.14,61.18,12400.0,46.5685,46.5837,46.5532,46.5837,12400.0
2010-04-12 12:55:00,61.18,61.2,61.17,61.2,14100.0,46.5837,46.5989,46.5761,46.5989,14100.0
2010-04-12 13:00:00,61.2,61.24,61.2,61.24,13600.0,46.5989,46.6294,46.5989,46.6294,13600.0
2010-04-12 13:05:00,61.24,61.26,61.23,61.23,4000.0,46.6294,46.6446,46.6218,46.6218,4000.0
2010-04-12 13:10:00,61.23,61.26,61.23,61.25,2400.0,46.6218,46.6446,46.6218,46.637,2400.0
2010-04-12 13:15:00,61.25,61.26,61.23,61.26,16600.0,46.637,46.6446,46.6218,46.6446,16600.0
2010-04-12 13:20:00,61.26,61.27,61.24,61.24,17700.0,46.6446,46.6522,46.6294,46.6294,17700.0
2010-04-12 13:25:00,61.24,61.24,61.21,61.21,5700.0,46.6294,46.6294,46.6065,46.6065,5700.0
2010-04-12 13:30:00,61.21,61.25,61.21,61.23,2200.0,46.6065,46.637,46.6065,46.6218,2200.0
2010-04-12 13:35:00,61.22,61.24,61.22,61.24,2900.0,46.6142,46.6294,46.6142,46.6294,2900.0
2010-04-12 13:40:00,61.24,61.25,61.21,61.21,4800.0,46.6294,46.637,46.6065,46.6065,4800.0
2010-04-12 13:45:00,61.21,61.23,61.21,61.22,10100.0,46.6065,46.6218,46.6065,46.6142,10100.0
2010-04-12 13:50:00,61.23,61.24,61.21,61.21,7300.0,46.6218,46.6294,46.6065,46.6065,7300.0
2010-04-12 13:55:00,61.2,61.2,61.15,61.18,7400.0,46.5989,46.5989,46.5609,46.5837,7400.0
2010-04-12 14:00:00,61.16,61.18,61.14,61.14,9400.0,46.5685,46.5837,46.5532,46.5532,9400.0
2010-04-12 14:05:00,61.14,61.19,61.14,61.17,3600.0,46.5532,46.5913,46.5532,46.5761,3600.0
2010-04-12 14:10:00,61.16,61.19,61.16,61.17,11100.0,46.5685,46.5913,46.5685,46.5761,11100.0
2010-04-12 14:15:00,61.16,61.19,61.16,61.16,5300.0,46.5685,46.5913,46.5685,46.5685,5300.0
2010-04-12 14:20:00,61.16,61.18,61.15,61.18,9800.0,46.5685,46.5837,46.5609,46.5837,9800.0
2010-04-12 14:25:00,61.18,61.21,61.18,61.2,14100.0,46.5837,46.6065,46.5837,46.5989,14100.0
2010-04-12 14:30:00,61.19,61.21,61.17,61.18,46700.0,46.5913,46.6065,46.5761,46.5837,46700.0
2010-04-12 14:35:00,61.18,61.2,61.18,61.19,6500.0,46.5837,46.5989,46.5837,46.5913,6500.0
2010-04-12 14:40:00,61.19,61.19,61.14,61.17,12900.0,46.5913,46.5913,46.5532,46.5761,12900.0
2010-04-12 14:45:00,61.19,61.2,61.17,61.19,10300.0,46.5913,46.5989,46.5761,46.5913,10300.0
2010-04-12 14:50:00,61.18,61.2,61.18,61.2,4800.0,46.5837,46.5989,46.5837,46.5989,4800.0
2010-04-12 14:55:00,61.2,61.23,61.19,61.2,5000.0,46.5989,46.6218,46.5913,46.5989,5000.0
2010-04-12 15:00:00,61.2,61.21,61.17,61.17,8400.0,46.5989,46.6065,46.5761,46.5761,8400.0
2010-04-12 15:05:00,61.16,61.23,61.16,61.21,10100.0,46.5685,46.6218,46.5685,46.6065,10100.0
2010-04-12 15:10:00,61.21,61.21,61.18,61.21,11300.0,46.6065,46.6065,46.5837,46.6065,11300.0
2010-04-12 15:15:00,61.21,61.22,61.16,61.19,22900.0,46.6065,46.6142,46.5685,46.5913,22900.0
2010-04-12 15:20:00,61.19,61.2,61.08,61.09,40700.0,46.5913,46.5989,46.5076,46.5152,40700.0
2010-04-12 15:25:00,61.09,61.13,61.09,61.13,12000.0,46.5152,46.5456,46.5152,46.5456,12000.0
2010-04-12 15:30:00,61.12,61.12,61.1,61.11,20400.0,46.538,46.538,46.5228,46.5304,20400.0
2010-04-12 15:35:00,61.12,61.14,61.11,61.13,4500.0,46.538,46.5532,46.5304,46.5456,4500.0
2010-04-12 15:40:00,61.13,61.13,61.07,61.09,12900.0,46.5456,46.5456,46.4999,46.5152,12900.0
2010-04-12 15:45:00,61.09,61.12,61.04,61.12,115400.0,46.5152,46.538,46.4771,46.538,115400.0
2010-04-12 15:50:00,61.12,61.14,61.07,61.14,24500.0,46.538,46.5532,46.4999,46.5532,24500.0
2010-04-12 15:55:00,61.13,61.15,61.11,61.14,28800.0,46.5456,46.5609,46.5304,46.5532,28800.0
2010-04-13 09:30:00,61.09,61.13,61.03,61.03,71600.0,46.5152,46.5456,46.4695,46.4695,71600.0
2010-04-13 09:35:00,61.03,61.03,60.98,61.03,19600.0,46.4695,46.4695,46.4314,46.4695,19600.0
2010-04-13 09:40:00,61.01,61.08,60.98,61.07,10800.0,46.4543,46.5076,46.4314,46.4999,10800.0
2010-04-13 09:45:00,61.06,61.09,61.05,61.08,13800.0,46.4923,46.5152,46.4847,46.5076,13800.0
2010-04-13 09:50:00,61.09,61.14,61.08,61.11,8500.0,46.5152,46.5532,46.5076,46.5304,8500.0
2010-04-13 09:55:00,61.11,61.13,61.06,61.06,13200.0,46.5304,46.5456,46.4923,46.4923,13200.0
2010-04-13 10:00:00,61.05,61.07,61.0,61.04,9600.0,46.4847,46.4999,46.4466,46.4771,9600.0
2010-04-13 10:05:00,61.05,61.06,61.02,61.03,6000.0,46.4847,46.4923,46.4619,46.4695,6000.0
2010-04-13 10:10:00,61.02,61.07,61.02,61.06,38500.0,46.4619,46.4999,46.4619,46.4923,38500.0
2010-04-13 10:15:00,61.06,61.09,61.01,61.01,10400.0,46.4923,46.5152,46.4543,46.4543,10400.0
2010-04-13 10:20:00,61.0,61.0,60.88,60.9,27400.0,46.4466,46.4466,46.3553,46.3705,27400.0
2010-04-13 10:25:00,60.9,60.91,60.85,60.85,14000.0,46.3705,46.3781,46.3324,46.3324,14000.0
2010-04-13 10:30:00,60.85,60.86,60.82,60.86,25000.0,46.3324,46.34,46.3096,46.34,25000.0
2010-04-13 10:35:00,60.85,60.85,60.75,60.81,24600.0,46.3324,46.3324,46.2563,46.302,24600.0
2010-04-13 10:40:00,60.81,60.87,60.81,60.86,20300.0,46.302,46.3477,46.302,46.34,20300.0
2010-04-13 10:45:00,60.85,60.88,60.85,60.86,13500.0,46.3324,46.3553,46.3324,46.34,13500.0
2010-04-13 10:50:00,60.86,60.9,60.85,60.9,4400.0,46.34,46.3705,46.3324,46.3705,4400.0
2010-04-13 10:55:00,60.9,60.9,60.87,60.87,6800.0,46.3705,46.3705,46.3477,46.3477,6800.0
2010-04-13 11:00:00,60.87,60.9,60.86,60.89,14800.0,46.3477,46.3705,46.34,46.3629,14800.0
2010-04-13 11:05:00,60.89,60.91,60.88,60.89,8400.0,46.3629,46.3781,46.3553,46.3629,8400.0
2010-04-13 11:10:00,60.88,60.88,60.84,60.87,6600.0,46.3553,46.3553,46.3248,46.3477,6600.0
2010-04-13 11:15:00,60.87,60.92,60.86,60.92,25200.0,46.3477,46.3857,46.34,46.3857,25200.0
2010-04-13 11:20:00,60.93,60.95,60.92,60.92,16600.0,46.3933,46.4086,46.3857,46.3857,16600.0
2010-04-13 11:25:00,60.92,60.93,60.91,60.93,2900.0,46.3857,46.3933,46.3781,46.3933,2900.0
2010-04-13 11:30:00,60.93,60.96,60.93,60.96,4900.0,46.3933,46.4162,46.3933,46.4162,4900.0
2010-04-13 11:35:00,60.95,60.95,60.92,60.92,8900.0,46.4086,46.4086,46.3857,46.3857,8900.0
2010-04-13 11:40:00,60.93,60.95,60.92,60.93,10700.0,46.3933,46.4086,46.3857,46.3933,10700.0
2010-04-13 11:45:00,60.93,60.93,60.9,60.92,15200.0,46.3933,46.3933,46.3705,46.3857,15200.0
2010-04-13 11:50:00,60.91,60.92,60.9,60.9,4600.0,46.3781,46.3857,46.3705,46.3705,4600.0
2010-04-13 11:55:00,60.89,60.93,60.89,60.93,5600.0,46.3629,46.3933,46.3629,46.3933,5600.0
2010-04-13 12:00:00,60.92,60.92,60.91,60.91,25100.0,46.3857,46.3857,46.3781,46.3781,25100.0
2010-04-13 12:05:00,60.91,60.92,60.9,60.92,5500.0,46.3781,46.3857,46.3705,46.3857,5500.0
2010-04-13 12:10:00,60.92,60.94,60.92,60.94,10300.0,46.3857,46.401,46.3857,46.401,10300.0
2010-04-13 12:15:00,60.95,61.03,60.95,61.03,27900.0,46.4086,46.4695,46.4086,46.4695,27900.0
2010-04-13 12:20:00,61.04,61.04,61.01,61.02,9000.0,46.4771,46.4771,46.4543,46.4619,9000.0
2010-04-13 12:25:00,61.03,61.04,61.02,61.03,11000.0,46.4695,46.4771,46.4619,46.4695,11000.0
2010-04-13 12:30:00,61.03,61.03,61.0,61.01,5500.0,46.4695,46.4695,46.4466,46.4543,5500.0
2010-04-13 12:35:00,61.0,61.01,61.0,61.01,3700.0,46.4466,46.4543,46.4466,46.4543,3700.0
2010-04-13 12:40:00,61.01,61.02,61.0,61.01,3700.0,46.4543,46.4619,46.4466,46.4543,3700.0
2010-04-13 12:45:00,61.01,61.01,60.98,60.98,5000.0,46.4543,46.4543,46.4314,46.4314,5000.0
2010-04-13 12:50:00,60.99,61.01,60.98,61.0,7400.0,46.439,46.4543,46.4314,46.4466,7400.0
2010-04-13 12:55:00,61.01,61.08,61.0,61.06,11500.0,46.4543,46.5076,46.4466,46.4923,11500.0
2010-04-13 13:00:00,61.06,61.08,61.05,61.07,8300.0,46.4923,46.5076,46.4847,46.4999,8300.0
2010-04-13 13:05:00,61.07,61.08,61.07,61.08,16400.0,46.4999,46.5076,46.4999,46.5076,16400.0
2010-04-13 13:10:00,61.08,61.1,61.08,61.08,11900.0,46.5076,46.5228,46.5076,46.5076,11900.0
2010-04-13 13:15:00,61.08,61.1,61.05,61.06,7800.0,46.5076,46.5228,46.4847,46.4923,7800.0
2010-04-13 13:20:00,61.06,61.07,61.05,61.06,7000.0,46.4923,46.4999,46.4847,46.4923,7000.0
2010-04-13 13:25:00,61.07,61.08,61.05,61.06,4000.0,46.4999,46.5076,46.4847,46.4923,4000.0
2010-04-13 13:30:00,61.06,61.1,61.05,61.1,4400.0,46.4923,46.5228,46.4847,46.5228,4400.0
2010-04-13 13:35:00,61.11,61.12,61.1,61.12,9300.0,46.5304,46.538,46.5228,46.538,9300.0
2010-04-13 13:40:00,61.13,61.16,61.12,61.13,17500.0,46.5456,46.5685,46.538,46.5456,17500.0
2010-04-13 13:45:00,61.13,61.14,61.1,61.13,10900.0,46.5456,46.5532,46.5228,46.5456,10900.0
2010-04-13 13:50:00,61.13,61.17,61.13,61.17,8400.0,46.5456,46.5761,46.5456,46.5761,8400.0
2010-04-13 13:55:00,61.18,61.19,61.16,61.18,15300.0,46.5837,46.5913,46.5685,46.5837,15300.0
2010-04-13 14:00:00,61.18,61.18,61.16,61.17,8200.0,46.5837,46.5837,46.5685,46.5761,8200.0
2010-04-13 14:05:00,61.17,61.17,61.12,61.12,10300.0,46.5761,46.5761,46.538,46.538,10300.0
2010-04-13 14:10:00,61.12,61.13,61.12,61.13,7500.0,46.538,46.5456,46.538,46.5456,7500.0
2010-04-13 14:15:00,61.13,61.16,61.12,61.16,6200.0,46.5456,46.5685,46.538,46.5685,6200.0
2010-04-13 14:20:00,61.15,61.16,61.14,61.16,10300.0,46.5609,46.5685,46.5532,46.5685,10300.0
2010-04-13 14:25:00,61.15,61.16,61.12,61.12,9700.0,46.5609,46.5685,46.538,46.538,9700.0
2010-04-13 14:30:00,61.12,61.15,61.11,61.15,5400.0,46.538,46.5609,46.5304,46.5609,5400.0
2010-04-13 14:35:00,61.14,61.15,61.12,61.13,8600.0,46.5532,46.5609,46.538,46.5456,8600.0
2010-04-13 14:40:00,61.13,61.16,61.13,61.13,9900.0,46.5456,46.5685,46.5456,46.5456,9900.0
2010-04-13 14:45:00,61.12,61.14,61.12,61.14,14900.0,46.538,46.5532,46.538,46.5532,14900.0
2010-04-13 14:50:00,61.14,61.18,61.14,61.17,13300.0,46.5532,46.5837,46.5532,46.5761,13300.0
2010-04-13 14:55:00,61.18,61.19,61.12,61.14,40200.0,46.5837,46.5913,46.538,46.5532,40200.0
2010-04-13 15:00:00,61.14,61.15,61.11,61.14,8600.0,46.5532,46.5609,46.5304,46.5532,8600.0
2010-04-13 15:05:00,61.14,61.16,61.14,61.15,7400.0,46.5532,46.5685,46.5532,46.5609,7400.0
2010-04-13 15:10:00,61.15,61.16,61.14,61.15,27000.0,46.5609,46.5685,46.5532,46.5609,27000.0
2010-04-13 15:15:00,61.14,61.25,61.13,61.25,56700.0,46.5532,46.637,46.5456,46.637,56700.0
2010-04-13 15:20:00,61.25,61.29,61.23,61.24,45400.0,46.637,46.6675,46.6218,46.6294,45400.0
2010-04-13 15:25:00,61.25,61.27,61.22,61.25,29500.0,46.637,46.6522,46.6142,46.637,29500.0
2010-04-13 15:30:00,61.25,61.26,61.23,61.23,14000.0,46.637,46.6446,46.6218,46.6218,14000.0
2010-04-13 15:35:00,61.23,61.24,61.23,61.23,22800.0,46.6218,46.6294,46.6218,46.6218,22800.0
2010-04-13 15:40:00,61.22,61.25,61.22,61.25,41200.0,46.6142,46.637,46.6142,46.637,41200.0
2010-04-13 15:45:00,61.25,61.27,61.22,61.24,28900.0,46.637,46.6522,46.6142,46.6294,28900.0
2010-04-13 15:50:00,61.24,61.24,61.19,61.19,7000.0,46.6294,46.6294,46.5913,46.5913,7000.0
2010-04-13 15:55:00,61.19,61.22,61.17,61.21,12900.0,46.5913,46.6142,46.5761,46.6065,12900.0
2010-04-13 16:00:00,61.2,61.23,61.2,61.22,600.0,46.5989,46.6218,46.5989,46.6142,600.0
2010-04-13 16:05:00,61.22,61.22,61.22,61.22,0.0,46.6142,46.6142,46.6142,46.6142,0.0
2010-04-13 16:10:00,61.22,61.22,61.22,61.22,0.0,46.6142,46.6142,46.6142,46.6142,0.0
2010-04-14 09:30:00,61.44,61.49,61.43,61.46,70100.0,46.7817,46.8197,46.7741,46.7969,70100.0
2010-04-14 09:35:00,61.44,61.48,61.43,61.44,22100.0,46.7817,46.8121,46.7741,46.7817,22100.0
2010-04-14 09:40:00,61.46,61.5,61.46,61.5,24800.0,46.7969,46.8274,46.7969,46.8274,24800.0
2010-04-14 09:45:00,61.5,61.59,61.49,61.55,35200.0,46.8274,46.8959,46.8197,46.8654,35200.0
2010-04-14 09:50:00,61.54,61.55,61.49,61.49,34300.0,46.8578,46.8654,46.8197,46.8197,34300.0
2010-04-14 09:55:00,61.5,61.51,61.45,61.49,11700.0,46.8274,46.835,46.7893,46.8197,11700.0
2010-04-14 10:00:00,61.48,61.51,61.44,61.49,15600.0,46.8121,46.835,46.7817,46.8197,15600.0
2010-04-14 10:05:00,61.49,61.51,61.46,61.5,6500.0,46.8197,46.835,46.7969,46.8274,6500.0
2010-04-14 10:10:00,61.5,61.5,61.37,61.39,18700.0,46.8274,46.8274,46.7284,46.7436,18700.0
2010-04-14 10:15:00,61.39,61.46,61.35,61.46,10300.0,46.7436,46.7969,46.7131,46.7969,10300.0
2010-04-14 10:20:00,61.45,61.46,61.41,61.42,9900.0,46.7893,46.7969,46.7588,46.7664,9900.0
2010-04-14 10:25:00,61.42,61.48,61.42,61.47,8100.0,46.7664,46.8121,46.7664,46.8045,8100.0
2010-04-14 10:30:00,61.47,61.53,61.42,61.44,8300.0,46.8045,46.8502,46.7664,46.7817,8300.0
2010-04-14 10:35:00,61.45,61.51,61.44,61.5,12200.0,46.7893,46.835,46.7817,46.8274,12200.0
2010-04-14 10:40:00,61.5,61.53,61.49,61.49,22200.0,46.8274,46.8502,46.8197,46.8197,22200.0
2010-04-14 10:45:00,61.49,61.52,61.49,61.52,3700.0,46.8197,46.8426,46.8197,46.8426,3700.0
2010-04-14 10:50:00,61.52,61.55,61.52,61.54,7700.0,46.8426,46.8654,46.8426,46.8578,7700.0
2010-04-14 10:55:00,61.53,61.57,61.52,61.55,14700.0,46.8502,46.8807,46.8426,46.8654,14700.0
2010-04-14 11:00:00,61.55,61.58,61.55,61.56,5800.0,46.8654,46.8883,46.8654,46.873,5800.0
2010-04-14 11:05:00,61.56,61.57,61.54,61.54,15200.0,46.873,46.8807,46.8578,46.8578,15200.0
2010-04-14 11:10:00,61.54,61.57,61.53,61.56,18200.0,46.8578,46.8807,46.8502,46.873,18200.0
2010-04-14 11:15:00,61.56,61.58,61.55,61.58,9700.0,46.873,46.8883,46.8654,46.8883,9700.0
2010-04-14 11:20:00,61.58,61.6,61.57,61.59,8200.0,46.8883,46.9035,46.8807,46.8959,8200.0
2010-04-14 11:25:00,61.59,61.64,61.59,61.63,30100.0,46.8959,46.934,46.8959,46.9263,30100.0
2010-04-14 11:30:00,61.64,61.64,61.61,61.61,9500.0,46.934,46.934,46.9111,46.9111,9500.0
2010-04-14 11:35:00,61.62,61.63,61.6,61.61,7800.0,46.9187,46.9263,46.9035,46.9111,7800.0
2010-04-14 11:40:00,61.62,61.64,61.62,61.62,10900.0,46.9187,46.934,46.9187,46.9187,10900.0
2010-04-14 11:45:00,61.62,61.63,61.61,61.61,4800.0,46.9187,46.9263,46.9111,46.9111,4800.0
2010-04-14 11:50:00,61.6,61.62,61.59,61.61,9700.0,46.9035,46.9187,46.8959,46.9111,9700.0
2010-04-14 11:55:00,61.61,61.62,61.6,61.61,8900.0,46.9111,46.9187,46.9035,46.9111,8900.0
2010-04-14 12:00:00,61.61,61.62,61.61,61.62,4300.0,46.9111,46.9187,46.9111,46.9187,4300.0
2010-04-14 12:05:00,61.62,61.62,61.61,61.62,7900.0,46.9187,46.9187,46.9111,46.9187,7900.0
2010-04-14 12:10:00,61.62,61.63,61.61,61.63,12600.0,46.9187,46.9263,46.9111,46.9263,12600.0
2010-04-14 12:15:00,61.63,61.65,61.62,61.64,7600.0,46.9263,46.9416,46.9187,46.934,7600.0
2010-04-14 12:20:00,61.64,61.67,61.63,61.64,10300.0,46.934,46.9568,46.9263,46.934,10300.0
2010-04-14 12:25:00,61.63,61.67,61.62,61.66,7400.0,46.9263,46.9568,46.9187,46.9492,7400.0
2010-04-14 12:30:00,61.66,61.7,61.66,61.69,9000.0,46.9492,46.9796,46.9492,46.972,9000.0
2010-04-14 12:35:00,61.68,61.71,61.68,61.7,6500.0,46.9644,46.9873,46.9644,46.9796,6500.0
2010-04-14 12:40:00,61.7,61.7,61.69,61.69,2500.0,46.9796,46.9796,46.972,46.972,2500.0
2010-04-14 12:45:00,61.68,61.7,61.68,61.69,10900.0,46.9644,46.9796,46.9644,46.972,10900.0
2010-04-14 12:50:00,61.69,61.69,61.66,61.68,7200.0,46.972,46.972,46.9492,46.9644,7200.0
2010-04-14 12:55:00,61.69,61.71,61.68,61.71,2800.0,46.972,46.9873,46.9644,46.9873,2800.0
2010-04-14 13:00:00,61.71,61.72,61.7,61.71,6200.0,46.9873,46.9949,46.9796,46.9873,6200.0
2010-04-14 13:05:00,61.71,61.72,61.7,61.7,7000.0,46.9873,46.9949,46.9796,46.9796,7000.0
2010-04-14 13:10:00,61.71,61.73,61.71,61.73,7800.0,46.9873,47.0025,46.9873,47.0025,7800.0
2010-04-14 13:15:00,61.73,61.75,61.73,61.74,3300.0,47.0025,47.0177,47.0025,47.0101,3300.0
2010-04-14 13:20:00,61.73,61.75,61.73,61.74,5300.0,47.0025,47.0177,47.0025,47.0101,5300.0
2010-04-14 13:25:00,61.74,61.78,61.74,61.77,9200.0,47.0101,47.0406,47.0101,47.0329,9200.0
2010-04-14 13:30:00,61.78,61.79,61.76,61.77,4700.0,47.0406,47.0482,47.0253,47.0329,4700.0
2010-04-14 13:35:00,61.77,61.77,61.74,61.74,7700.0,47.0329,47.0329,47.0101,47.0101,7700.0
2010-04-14 13:40:00,61.73,61.74,61.67,61.68,12500.0,47.0025,47.0101,46.9568,46.9644,12500.0
2010-04-14 13:45:00,61.68,61.71,61.68,61.69,6300.0,46.9644,46.9873,46.9644,46.972,6300.0
2010-04-14 13:50:00,61.7,61.71,61.69,61.7,15700.0,46.9796,46.9873,46.972,46.9796,15700.0
2010-04-14 13:55:00,61.69,61.7,61.66,61.67,16300.0,46.972,46.9796,46.9492,46.9568,16300.0
2010-04-14 14:00:00,61.67,61.72,61.67,61.71,17100.0,46.9568,46.9949,46.9568,46.9873,17100.0
2010-04-14 14:05:00,61.71,61.75,61.71,61.72,6200.0,46.9873,47.0177,46.9873,46.9949,6200.0
2010-04-14 14:10:00,61.72,61.74,61.72,61.73,8100.0,46.9949,47.0101,46.9949,47.0025,8100.0
2010-04-14 14:15:00,61.73,61.75,61.72,61.75,5400.0,47.0025,47.0177,46.9949,47.0177,5400.0
2010-04-14 14:20:00,61.75,61.77,61.75,61.75,9400.0,47.0177,47.0329,47.0177,47.0177,9400.0
2010-04-14 14:25:00,61.77,61.77,61.75,61.77,30500.0,47.0329,47.0329,47.0177,47.0329,30500.0
2010-04-14 14:30:00,61.78,61.8,61.77,61.79,21800.0,47.0406,47.0558,47.0329,47.0482,21800.0
2010-04-14 14:35:00,61.78,61.82,61.77,61.81,4900.0,47.0406,47.071,47.0329,47.0634,4900.0
2010-04-14 14:40:00,61.8,61.82,61.8,61.82,4700.0,47.0558,47.071,47.0558,47.071,4700.0
2010-04-14 14:45:00,61.82,61.82,61.79,61.81,9300.0,47.071,47.071,47.0482,47.0634,9300.0
2010-04-14 14:50:00,61.81,61.81,61.79,61.8,14700.0,47.0634,47.0634,47.0482,47.0558,14700.0
2010-04-14 14:55:00,61.79,61.82,61.79,61.82,3500.0,47.0482,47.071,47.0482,47.071,3500.0
2010-04-14 15:00:00,61.81,61.82,61.78,61.8,24600.0,47.0634,47.071,47.0406,47.0558,24600.0
2010-04-14 15:05:00,61.79,61.81,61.78,61.81,8700.0,47.0482,47.0634,47.0406,47.0634,8700.0
2010-04-14 15:10:00,61.8,61.82,61.79,61.79,13200.0,47.0558,47.071,47.0482,47.0482,13200.0
2010-04-14 15:15:00,61.79,61.8,61.78,61.78,5900.0,47.0482,47.0558,47.0406,47.0406,5900.0
2010-04-14 15:20:00,61.79,61.81,61.78,61.81,8300.0,47.0482,47.0634,47.0406,47.0634,8300.0
2010-04-14 15:25:00,61.8,61.83,61.78,61.83,15100.0,47.0558,47.0786,47.0406,47.0786,15100.0
2010-04-14 15:30:00,61.83,61.89,61.82,61.87,16000.0,47.0786,47.1243,47.071,47.1091,16000.0
2010-04-14 15:35:00,61.87,61.91,61.86,61.9,10200.0,47.1091,47.1395,47.1015,47.1319,10200.0
2010-04-14 15:40:00,61.91,61.92,61.87,61.91,40300.0,47.1395,47.1472,47.1091,47.1395,40300.0
2010-04-14 15:45:00,61.91,61.92,61.89,61.9,9800.0,47.1395,47.1472,47.1243,47.1319,9800.0
2010-04-14 15:50:00,61.89,61.95,61.88,61.93,10200.0,47.1243,47.17,47.1167,47.1548,10200.0
2010-04-14 15:55:00,61.92,61.95,61.91,61.95,18900.0,47.1472,47.17,47.1395,47.17,18900.0
2010-04-15 09:30:00,61.9,61.91,61.84,61.89,65900.0,47.1319,47.1395,47.0862,47.1243,65900.0
2010-04-15 09:35:00,61.89,61.89,61.87,61.87,4100.0,47.1243,47.1243,47.1091,47.1091,4100.0
2010-04-15 09:40:00,61.9,61.91,61.89,61.9,10900.0,47.1319,47.1395,47.1243,47.1319,10900.0
2010-04-15 09:45:00,61.91,61.93,61.9,61.92,51500.0,47.1395,47.1548,47.1319,47.1472,51500.0
2010-04-15 09:50:00,61.91,61.92,61.91,61.92,4000.0,47.1395,47.1472,47.1395,47.1472,4000.0
2010-04-15 09:55:00,61.91,61.91,61.87,61.89,16400.0,47.1395,47.1395,47.1091,47.1243,16400.0
2010-04-15 10:00:00,61.91,61.92,61.86,61.92,5200.0,47.1395,47.1472,47.1015,47.1472,5200.0
2010-04-15 10:05:00,61.93,62.0,61.93,62.0,14600.0,47.1548,47.2081,47.1548,47.2081,14600.0
2010-04-15 10:10:00,62.0,62.0,61.97,61.97,10000.0,47.2081,47.2081,47.1852,47.1852,10000.0
2010-04-15 10:15:00,61.97,62.0,61.97,61.99,12700.0,47.1852,47.2081,47.1852,47.2005,12700.0
2010-04-15 10:20:00,61.98,62.01,61.97,62.0,7300.0,47.1928,47.2157,47.1852,47.2081,7300.0
2010-04-15 10:25:00,62.01,62.02,62.0,62.0,8900.0,47.2157,47.2233,47.2081,47.2081,8900.0
2010-04-15 10:30:00,61.98,62.03,61.98,62.02,17400.0,47.1928,47.2309,47.1928,47.2233,17400.0
2010-04-15 10:35:00,62.02,62.07,62.02,62.05,8300.0,47.2233,47.2614,47.2233,47.2461,8300.0
2010-04-15 10:40:00,62.05,62.12,62.05,62.12,13400.0,47.2461,47.2994,47.2461,47.2994,13400.0
2010-04-15 10:45:00,62.12,62.13,62.07,62.08,13000.0,47.2994,47.3071,47.2614,47.269,13000.0
2010-04-15 10:50:00,62.09,62.12,62.09,62.1,43800.0,47.2766,47.2994,47.2766,47.2842,43800.0
2010-04-15 10:55:00,62.11,62.12,62.09,62.12,8900.0,47.2918,47.2994,47.2766,47.2994,8900.0
2010-04-15 11:00:00,62.11,62.15,62.11,62.14,18800.0,47.2918,47.3223,47.2918,47.3147,18800.0
2010-04-15 11:05:00,62.14,62.15,62.13,62.13,9600.0,47.3147,47.3223,47.3071,47.3071,9600.0
2010-04-15 11:10:00,62.14,62.14,62.06,62.06,10600.0,47.3147,47.3147,47.2538,47.2538,10600.0
2010-04-15 11:15:00,62.07,62.09,62.03,62.04,13100.0,47.2614,47.2766,47.2309,47.2385,13100.0
2010-04-15 11:20:00,62.04,62.06,62.02,62.05,19700.0,47.2385,47.2538,47.2233,47.2461,19700.0
2010-04-15 11:25:00,62.04,62.05,61.97,61.98,22400.0,47.2385,47.2461,47.1852,47.1928,22400.0
2010-04-15 11:30:00,61.98,61.99,61.94,61.96,10600.0,47.1928,47.2005,47.1624,47.1776,10600.0
2010-04-15 11:35:00,61.98,62.02,61.98,62.01,3600.0,47.1928,47.2233,47.1928,47.2157,3600.0
2010-04-15 11:40:00,62.01,62.01,61.96,61.96,42500.0,47.2157,47.2157,47.1776,47.1776,42500.0
2010-04-15 11:45:00,61.96,61.97,61.89,61.91,20800.0,47.1776,47.1852,47.1243,47.1395,20800.0
2010-04-15 11:50:00,61.9,61.93,61.9,61.93,12500.0,47.1319,47.1548,47.1319,47.1548,12500.0
2010-04-15 11:55:00,61.93,61.93,61.87,61.91,44400.0,47.1548,47.1548,47.1091,47.1395,44400.0
2010-04-15 12:00:00,61.91,61.91,61.85,61.88,14600.0,47.1395,47.1395,47.0939,47.1167,14600.0
2010-04-15 12:05:00,61.88,61.9,61.87,61.89,9800.0,47.1167,47.1319,47.1091,47.1243,9800.0
2010-04-15 12:10:00,61.89,61.94,61.85,61.93,25600.0,47.1243,47.1624,47.0939,47.1548,25600.0
2010-04-15 12:15:00,61.93,61.95,61.91,61.95,7700.0,47.1548,47.17,47.1395,47.17,7700.0
2010-04-15 12:20:00,61.94,61.97,61.9,61.91,22700.0,47.1624,47.1852,47.1319,47.1395,22700.0
2010-04-15 12:25:00,61.92,61.92,61.88,61.91,5300.0,47.1472,47.1472,47.1167,47.1395,5300.0
2010-04-15 12:30:00,61.91,61.91,61.89,61.9,4200.0,47.1395,47.1395,47.1243,47.1319,4200.0
2010-04-15 12:35:00,61.91,61.93,61.91,61.92,6000.0,47.1395,47.1548,47.1395,47.1472,6000.0
2010-04-15 12:40:00,61.92,61.93,61.9,61.9,5500.0,47.1472,47.1548,47.1319,47.1319,5500.0
2010-04-15 12:45:00,61.91,61.94,61.9,61.93,3500.0,47.1395,47.1624,47.1319,47.1548,3500.0
2010-04-15 12:50:00,61.93,61.95,61.92,61.94,2600.0,47.1548,47.17,47.1472,47.1624,2600.0
2010-04-15 12:55:00,61.94,61.98,61.94,61.96,3300.0,47.1624,47.1928,47.1624,47.1776,3300.0
2010-04-15 13:00:00,61.99,61.99,61.96,61.96,25500.0,47.2005,47.2005,47.1776,47.1776,25500.0
2010-04-15 13:05:00,61.97,61.99,61.96,61.99,1300.0,47.1852,47.2005,47.1776,47.2005,1300.0
2010-04-15 13:10:00,61.99,62.03,61.99,62.02,6400.0,47.2005,47.2309,47.2005,47.2233,6400.0
2010-04-15 13:15:00,62.02,62.04,62.02,62.02,6200.0,47.2233,47.2385,47.2233,47.2233,6200.0
2010-04-15 13:20:00,62.02,62.05,62.02,62.05,12800.0,47.2233,47.2461,47.2233,47.2461,12800.0
2010-04-15 13:25:00,62.04,62.08,62.04,62.08,5000.0,47.2385,47.269,47.2385,47.269,5000.0
2010-04-15 13:30:00,62.09,62.09,62.06,62.07,13500.0,47.2766,47.2766,47.2538,47.2614,13500.0
2010-04-15 13:35:00,62.07,62.08,62.07,62.08,5500.0,47.2614,47.269,47.2614,47.269,5500.0
2010-04-15 13:40:00,62.08,62.09,62.08,62.08,8100.0,47.269,47.2766,47.269,47.269,8100.0
2010-04-15 13:45:00,62.09,62.09,62.03,62.04,21600.0,47.2766,47.2766,47.2309,47.2385,21600.0
2010-04-15 13:50:00,62.04,62.06,62.01,62.06,6000.0,47.2385,47.2538,47.2157,47.2538,6000.0
2010-04-15 13:55:00,62.06,62.06,62.04,62.05,7000.0,47.2538,47.2538,47.2385,47.2461,7000.0
2010-04-15 14:00:00,62.05,62.09,62.05,62.07,7400.0,47.2461,47.2766,47.2461,47.2614,7400.0
2010-04-15 14:05:00,62.07,62.09,62.05,62.05,61600.0,47.2614,47.2766,47.2461,47.2461,61600.0
2010-04-15 14:10:00,62.04,62.06,62.03,62.06,12400.0,47.2385,47.2538,47.2309,47.2538,12400.0
2010-04-15 14:15:00,62.05,62.07,62.05,62.05,4500.0,47.2461,47.2614,47.2461,47.2461,4500.0
2010-04-15 14:20:00,62.06,62.1,62.06,62.09,3600.0,47.2538,47.2842,47.2538,47.2766,3600.0
2010-04-15 14:25:00,62.09,62.09,62.07,62.08,7700.0,47.2766,47.2766,47.2614,47.269,7700.0
2010-04-15 14:30:00,62.08,62.09,62.08,62.09,1900.0,47.269,47.2766,47.269,47.2766,1900.0
2010-04-15 14:35:00,62.08,62.08,62.05,62.05,5500.0,47.269,47.269,47.2461,47.2461,5500.0
2010-04-15 14:40:00,62.06,62.08,62.04,62.06,10500.0,47.2538,47.269,47.2385,47.2538,10500.0
2010-04-15 14:45:00,62.06,62.1,62.06,62.09,4800.0,47.2538,47.2842,47.2538,47.2766,4800.0
2010-04-15 14:50:00,62.09,62.1,62.08,62.1,16600.0,47.2766,47.2842,47.269,47.2842,16600.0
2010-04-15 14:55:00,62.11,62.13,62.08,62.13,10600.0,47.2918,47.3071,47.269,47.3071,10600.0
2010-04-15 15:00:00,62.12,62.13,62.07,62.07,7700.0,47.2994,47.3071,47.2614,47.2614,7700.0
2010-04-15 15:05:00,62.07,62.09,62.07,62.07,3400.0,47.2614,47.2766,47.2614,47.2614,3400.0
2010-04-15 15:10:00,62.08,62.1,62.05,62.06,8800.0,47.269,47.2842,47.2461,47.2538,8800.0
2010-04-15 15:15:00,62.06,62.07,62.05,62.05,28800.0,47.2538,47.2614,47.2461,47.2461,28800.0
2010-04-15 15:20:00,62.06,62.06,62.03,62.03,4300.0,47.2538,47.2538,47.2309,47.2309,4300.0
2010-04-15 15:25:00,62.02,62.03,61.97,61.97,6900.0,47.2233,47.2309,47.1852,47.1852,6900.0
2010-04-15 15:30:00,61.98,62.0,61.93,61.94,15800.0,47.1928,47.2081,47.1548,47.1624,15800.0
2010-04-15 15:35:00,61.94,61.96,61.92,61.92,17800.0,47.1624,47.1776,47.1472,47.1472,17800.0
2010-04-15 15:40:00,61.92,61.98,61.92,61.97,15600.0,47.1472,47.1928,47.1472,47.1852,15600.0
2010-04-15 15:45:00,61.96,62.04,61.94,62.02,34500.0,47.1776,47.2385,47.1624,47.2233,34500.0
2010-04-15 15:50:00,62.02,62.03,62.0,62.02,8000.0,47.2233,47.2309,47.2081,47.2233,8000.0
2010-04-15 15:55:00,62.02,62.03,62.0,62.03,17900.0,47.2233,47.2309,47.2081,47.2309,17900.0
2010-04-16 09:30:00,61.79,61.87,61.79,61.85,39700.0,47.0482,47.1091,47.0482,47.0939,39700.0
2010-04-16 09:35:00,61.84,61.91,61.81,61.89,14500.0,47.0862,47.1395,47.0634,47.1243,14500.0
2010-04-16 09:40:00,61.91,61.91,61.78,61.78,19700.0,47.1395,47.1395,47.0406,47.0406,19700.0
2010-04-16 09:45:00,61.79,61.8,61.71,61.71,22700.0,47.0482,47.0558,46.9873,46.9873,22700.0
2010-04-16 09:50:00,61.7,61.74,61.64,61.69,17900.0,46.9796,47.0101,46.934,46.972,17900.0
2010-04-16 09:55:00,61.62,61.7,61.59,61.61,47500.0,46.9187,46.9796,46.8959,46.9111,47500.0
2010-04-16 10:00:00,61.61,61.72,61.59,61.72,26300.0,46.9111,46.9949,46.8959,46.9949,26300.0
2010-04-16 10:05:00,61.71,61.77,61.71,61.71,21000.0,46.9873,47.0329,46.9873,46.9873,21000.0
2010-04-16 10:10:00,61.72,61.74,61.69,61.74,6900.0,46.9949,47.0101,46.972,47.0101,6900.0
2010-04-16 10:15:00,61.74,61.88,61.74,61.86,8100.0,47.0101,47.1167,47.0101,47.1015,8100.0
2010-04-16 10:20:00,61.86,61.89,61.81,61.81,14600.0,47.1015,47.1243,47.0634,47.0634,14600.0
2010-04-16 10:25:00,61.8,61.85,61.8,61.81,12800.0,47.0558,47.0939,47.0558,47.0634,12800.0
2010-04-16 10:30:00,61.82,61.87,61.82,61.85,9600.0,47.071,47.1091,47.071,47.0939,9600.0
2010-04-16 10:35:00,61.86,61.87,61.5,61.5,64000.0,47.1015,47.1091,46.8274,46.8274,64000.0
2010-04-16 10:40:00,61.51,61.69,61.48,61.61,54400.0,46.835,46.972,46.8121,46.9111,54400.0
2010-04-16 10:45:00,61.62,61.67,61.5,61.51,24200.0,46.9187,46.9568,46.8274,46.835,24200.0
2010-04-16 10:50:00,61.5,61.5,61.22,61.26,52000.0,46.8274,46.8274,46.6142,46.6446,52000.0
2010-04-16 10:55:00,61.28,61.42,61.26,61.39,26200.0,46.6598,46.7664,46.6446,46.7436,26200.0
2010-04-16 11:00:00,61.37,61.45,61.35,61.43,17300.0,46.7284,46.7893,46.7131,46.7741,17300.0
2010-04-16 11:05:00,61.44,61.48,61.34,61.34,33300.0,46.7817,46.8121,46.7055,46.7055,33300.0
2010-04-16 11:10:00,61.35,61.36,61.16,61.16,38300.0,46.7131,46.7208,46.5685,46.5685,38300.0
2010-04-16 11:15:00,61.16,61.19,60.89,60.89,178500.0,46.5685,46.5913,46.3629,46.3629,178500.0
2010-04-16 11:20:00,60.9,61.14,60.9,61.11,32500.0,46.3705,46.5532,46.3705,46.5304,32500.0
2010-04-16 11:25:00,61.11,61.16,61.05,61.05,40800.0,46.5304,46.5685,46.4847,46.4847,40800.0
2010-04-16 11:30:00,61.06,61.06,60.97,61.0,46200.0,46.4923,46.4923,46.4238,46.4466,46200.0
2010-04-16 11:35:00,61.0,61.12,61.0,61.07,34300.0,46.4466,46.538,46.4466,46.4999,34300.0
2010-04-16 11:40:00,61.07,61.15,61.07,61.11,16500.0,46.4999,46.5609,46.4999,46.5304,16500.0
2010-04-16 11:45:00,61.09,61.09,60.96,61.01,32200.0,46.5152,46.5152,46.4162,46.4543,32200.0
2010-04-16 11:50:00,61.01,61.05,60.88,61.03,84600.0,46.4543,46.4847,46.3553,46.4695,84600.0
2010-04-16 11:55:00,61.01,61.03,60.95,60.96,15500.0,46.4543,46.4695,46.4086,46.4162,15500.0
2010-04-16 12:00:00,60.97,60.97,60.83,60.88,21800.0,46.4238,46.4238,46.3172,46.3553,21800.0
2010-04-16 12:05:00,60.88,60.95,60.85,60.94,18300.0,46.3553,46.4086,46.3324,46.401,18300.0
2010-04-16 12:10:00,60.95,60.99,60.89,60.92,22000.0,46.4086,46.439,46.3629,46.3857,22000.0
2010-04-16 12:15:00,60.92,60.94,60.89,60.9,6200.0,46.3857,46.401,46.3629,46.3705,6200.0
2010-04-16 12:20:00,60.89,60.93,60.88,60.93,7600.0,46.3629,46.3933,46.3553,46.3933,7600.0
2010-04-16 12:25:00,60.94,60.96,60.9,60.92,16700.0,46.401,46.4162,46.3705,46.3857,16700.0
2010-04-16 12:30:00,60.92,60.93,60.84,60.87,110100.0,46.3857,46.3933,46.3248,46.3477,110100.0
2010-04-16 12:35:00,60.87,60.88,60.71,60.74,33200.0,46.3477,46.3553,46.2258,46.2487,33200.0
2010-04-16 12:40:00,60.73,60.83,60.73,60.83,25000.0,46.2411,46.3172,46.2411,46.3172,25000.0
2010-04-16 12:45:00,60.85,60.92,60.85,60.88,19900.0,46.3324,46.3857,46.3324,46.3553,19900.0
2010-04-16 12:50:00,60.87,60.94,60.86,60.93,10600.0,46.3477,46.401,46.34,46.3933,10600.0
2010-04-16 12:55:00,60.92,61.01,60.91,60.98,7000.0,46.3857,46.4543,46.3781,46.4314,7000.0
2010-04-16 13:00:00,60.98,61.06,60.98,61.01,14200.0,46.4314,46.4923,46.4314,46.4543,14200.0
2010-04-16 13:05:00,61.01,61.07,61.01,61.05,24500.0,46.4543,46.4999,46.4543,46.4847,24500.0
2010-04-16 13:10:00,61.05,61.08,60.99,60.99,12100.0,46.4847,46.5076,46.439,46.439,12100.0
2010-04-16 13:15:00,60.97,60.99,60.94,60.97,8200.0,46.4238,46.439,46.401,46.4238,8200.0
2010-04-16 13:20:00,60.97,61.01,60.95,60.96,30200.0,46.4238,46.4543,46.4086,46.4162,30200.0
2010-04-16 13:25:00,60.96,61.01,60.96,60.96,14400.0,46.4162,46.4543,46.4162,46.4162,14400.0
2010-04-16 13:30:00,60.97,60.99,60.93,60.94,16000.0,46.4238,46.439,46.3933,46.401,16000.0
2010-04-16 13:35:00,60.94,60.97,60.92,60.96,6700.0,46.401,46.4238,46.3857,46.4162,6700.0
2010-04-16 13:40:00,60.97,61.03,60.97,61.01,16200.0,46.4238,46.4695,46.4238,46.4543,16200.0
2010-04-16 13:45:00,61.02,61.03,60.93,60.96,7400.0,46.4619,46.4695,46.3933,46.4162,7400.0
2010-04-16 13:50:00,60.97,61.0,60.95,60.98,7800.0,46.4238,46.4466,46.4086,46.4314,7800.0
2010-04-16 13:55:00,60.98,61.01,60.96,61.01,8000.0,46.4314,46.4543,46.4162,46.4543,8000.0
2010-04-16 14:00:00,61.0,61.07,61.0,61.06,6000.0,46.4466,46.4999,46.4466,46.4923,6000.0
2010-04-16 14:05:00,61.05,61.2,61.04,61.19,25700.0,46.4847,46.5989,46.4771,46.5913,25700.0
2010-04-16 14:10:00,61.19,61.21,61.16,61.18,28500.0,46.5913,46.6065,46.5685,46.5837,28500.0
2010-04-16 14:15:00,61.18,61.28,61.18,61.21,14800.0,46.5837,46.6598,46.5837,46.6065,14800.0
2010-04-16 14:20:00,61.2,61.28,61.2,61.25,8000.0,46.5989,46.6598,46.5989,46.637,8000.0
2010-04-16 14:25:00,61.25,61.25,61.19,61.23,6200.0,46.637,46.637,46.5913,46.6218,6200.0
2010-04-16 14:30:00,61.23,61.27,61.23,61.27,9500.0,46.6218,46.6522,46.6218,46.6522,9500.0
2010-04-16 14:35:00,61.27,61.27,61.16,61.16,15200.0,46.6522,46.6522,46.5685,46.5685,15200.0
2010-04-16 14:40:00,61.16,61.24,61.16,61.22,15000.0,46.5685,46.6294,46.5685,46.6142,15000.0
2010-04-16 14:45:00,61.2,61.2,61.13,61.15,18200.0,46.5989,46.5989,46.5456,46.5609,18200.0
2010-04-16 14:50:00,61.14,61.17,61.13,61.16,15800.0,46.5532,46.5761,46.5456,46.5685,15800.0
2010-04-16 14:55:00,61.16,61.16,61.06,61.06,11600.0,46.5685,46.5685,46.4923,46.4923,11600.0
2010-04-16 15:00:00,61.07,61.12,61.02,61.07,20300.0,46.4999,46.538,46.4619,46.4999,20300.0
2010-04-16 15:05:00,61.06,61.13,61.03,61.13,48500.0,46.4923,46.5456,46.4695,46.5456,48500.0
2010-04-16 15:10:00,61.12,61.15,61.09,61.11,29400.0,46.538,46.5609,46.5152,46.5304,29400.0
2010-04-16 15:15:00,61.1,61.12,61.05,61.06,20400.0,46.5228,46.538,46.4847,46.4923,20400.0
2010-04-16 15:20:00,61.07,61.12,61.04,61.1,14800.0,46.4999,46.538,46.4771,46.5228,14800.0
2010-04-16 15:25:00,61.08,61.11,61.06,61.1,17000.0,46.5076,46.5304,46.4923,46.5228,17000.0
2010-04-16 15:30:00,61.09,61.12,61.03,61.11,15500.0,46.5152,46.538,46.4695,46.5304,15500.0
2010-04-16 15:35:00,61.11,61.19,61.1,61.18,20200.0,46.5304,46.5913,46.5228,46.5837,20200.0
2010-04-16 15:40:00,61.19,61.21,61.14,61.21,15500.0,46.5913,46.6065,46.5532,46.6065,15500.0
2010-04-16 15:45:00,61.24,61.29,61.13,61.15,23900.0,46.6294,46.6675,46.5456,46.5609,23900.0
2010-04-16 15:50:00,61.16,61.17,61.09,61.09,38600.0,46.5685,46.5761,46.5152,46.5152,38600.0
2010-04-16 15:55:00,61.08,61.1,61.01,61.06,88200.0,46.5076,46.5228,46.4543,46.4923,88200.0
2010-04-19 09:30:00,60.88,61.01,60.83,61.01,165400.0,46.3553,46.4543,46.3172,46.4543,165400.0
2010-04-19 09:35:00,61.01,61.06,60.96,60.96,43800.0,46.4543,46.4923,46.4162,46.4162,43800.0
2010-04-19 09:40:00,60.96,60.97,60.91,60.97,14300.0,46.4162,46.4238,46.3781,46.4238,14300.0
2010-04-19 09:45:00,60.97,60.99,60.92,60.96,12200.0,46.4238,46.439,46.3857,46.4162,12200.0
2010-04-19 09:50:00,60.99,61.12,60.98,61.11,12900.0,46.439,46.538,46.4314,46.5304,12900.0
2010-04-19 09:55:00,61.12,61.21,61.09,61.1,20500.0,46.538,46.6065,46.5152,46.5228,20500.0
2010-04-19 10:00:00,61.12,61.21,61.1,61.12,12600.0,46.538,46.6065,46.5228,46.538,12600.0
2010-04-19 10:05:00,61.12,61.18,61.08,61.18,15800.0,46.538,46.5837,46.5076,46.5837,15800.0
2010-04-19 10:10:00,61.17,61.2,61.15,61.2,22600.0,46.5761,46.5989,46.5609,46.5989,22600.0
2010-04-19 10:15:00,61.21,61.27,61.18,61.21,13700.0,46.6065,46.6522,46.5837,46.6065,13700.0
2010-04-19 10:20:00,61.2,61.23,61.15,61.17,7100.0,46.5989,46.6218,46.5609,46.5761,7100.0
2010-04-19 10:25:00,61.18,61.18,61.08,61.11,18600.0,46.5837,46.5837,46.5076,46.5304,18600.0
2010-04-19 10:30:00,61.1,61.13,61.08,61.09,4600.0,46.5228,46.5456,46.5076,46.5152,4600.0
2010-04-19 10:35:00,61.08,61.08,60.98,61.04,11600.0,46.5076,46.5076,46.4314,46.4771,11600.0
2010-04-19 10:40:00,61.05,61.1,61.03,61.08,7200.0,46.4847,46.5228,46.4695,46.5076,7200.0
2010-04-19 10:45:00,61.07,61.11,61.05,61.05,6500.0,46.4999,46.5304,46.4847,46.4847,6500.0
2010-04-19 10:50:00,61.06,61.07,60.99,61.01,9300.0,46.4923,46.4999,46.439,46.4543,9300.0
2010-04-19 10:55:00,61.02,61.04,60.96,61.01,11700.0,46.4619,46.4771,46.4162,46.4543,11700.0
2010-04-19 11:00:00,61.01,61.05,60.93,60.93,9300.0,46.4543,46.4847,46.3933,46.3933,9300.0
2010-04-19 11:05:00,60.93,61.01,60.93,60.94,15800.0,46.3933,46.4543,46.3933,46.401,15800.0
2010-04-19 11:10:00,60.94,60.95,60.88,60.89,16900.0,46.401,46.4086,46.3553,46.3629,16900.0
2010-04-19 11:15:00,60.89,60.97,60.89,60.97,8000.0,46.3629,46.4238,46.3629,46.4238,8000.0
2010-04-19 11:20:00,60.97,60.98,60.91,60.96,10000.0,46.4238,46.4314,46.3781,46.4162,10000.0
2010-04-19 11:25:00,60.94,60.94,60.87,60.91,27200.0,46.401,46.401,46.3477,46.3781,27200.0
2010-04-19 11:30:00,60.91,60.95,60.91,60.94,20000.0,46.3781,46.4086,46.3781,46.401,20000.0
2010-04-19 11:35:00,60.95,60.95,60.88,60.88,12000.0,46.4086,46.4086,46.3553,46.3553,12000.0
2010-04-19 11:40:00,60.88,60.89,60.84,60.84,3100.0,46.3553,46.3629,46.3248,46.3248,3100.0
2010-04-19 11:45:00,60.83,60.83,60.77,60.81,52100.0,46.3172,46.3172,46.2715,46.302,52100.0
2010-04-19 11:50:00,60.81,60.81,60.64,60.69,65000.0,46.302,46.302,46.1725,46.2106,65000.0
2010-04-19 11:55:00,60.68,60.69,60.59,60.64,39200.0,46.203,46.2106,46.1345,46.1725,39200.0
2010-04-19 12:00:00,60.64,60.67,60.62,60.64,27700.0,46.1725,46.1954,46.1573,46.1725,27700.0
2010-04-19 12:05:00,60.66,60.69,60.59,60.59,16600.0,46.1878,46.2106,46.1345,46.1345,16600.0
2010-04-19 12:10:00,60.59,60.63,60.52,60.55,19500.0,46.1345,46.1649,46.0812,46.104,19500.0
2010-04-19 12:15:00,60.55,60.6,60.54,60.6,7300.0,46.104,46.1421,46.0964,46.1421,7300.0
2010-04-19 12:20:00,60.61,60.66,60.61,60.65,6500.0,46.1497,46.1878,46.1497,46.1801,6500.0
2010-04-19 12:25:00,60.66,60.7,60.63,60.63,15700.0,46.1878,46.2182,46.1649,46.1649,15700.0
2010-04-19 12:30:00,60.65,60.67,60.61,60.64,8900.0,46.1801,46.1954,46.1497,46.1725,8900.0
2010-04-19 12:35:00,60.62,60.67,60.61,60.67,6600.0,46.1573,46.1954,46.1497,46.1954,6600.0
2010-04-19 12:40:00,60.68,60.71,60.67,60.71,2000.0,46.203,46.2258,46.1954,46.2258,2000.0
2010-04-19 12:45:00,60.72,60.76,60.72,60.75,3500.0,46.2334,46.2639,46.2334,46.2563,3500.0
2010-04-19 12:50:00,60.74,60.75,60.74,60.74,2400.0,46.2487,46.2563,46.2487,46.2487,2400.0
2010-04-19 12:55:00,60.75,60.76,60.74,60.74,800.0,46.2563,46.2639,46.2487,46.2487,800.0
2010-04-19 13:00:00,60.73,60.73,60.65,60.67,24200.0,46.2411,46.2411,46.1801,46.1954,24200.0
2010-04-19 13:05:00,60.67,60.67,60.63,60.66,9000.0,46.1954,46.1954,46.1649,46.1878,9000.0
2010-04-19 13:10:00,60.68,60.7,60.66,60.68,5000.0,46.203,46.2182,46.1878,46.203,5000.0
2010-04-19 13:15:00,60.7,60.7,60.65,60.67,2300.0,46.2182,46.2182,46.1801,46.1954,2300.0
2010-04-19 13:20:00,60.68,60.74,60.67,60.74,3600.0,46.203,46.2487,46.1954,46.2487,3600.0
2010-04-19 13:25:00,60.75,60.76,60.73,60.74,5300.0,46.2563,46.2639,46.2411,46.2487,5300.0
2010-04-19 13:30:00,60.74,60.76,60.69,60.71,6900.0,46.2487,46.2639,46.2106,46.2258,6900.0
2010-04-19 13:35:00,60.71,60.74,60.7,60.7,8300.0,46.2258,46.2487,46.2182,46.2182,8300.0
2010-04-19 13:40:00,60.7,60.74,60.7,60.74,500.0,46.2182,46.2487,46.2182,46.2487,500.0
2010-04-19 13:45:00,60.75,60.76,60.7,60.7,7400.0,46.2563,46.2639,46.2182,46.2182,7400.0
2010-04-19 13:50:00,60.68,60.7,60.63,60.66,16800.0,46.203,46.2182,46.1649,46.1878,16800.0
2010-04-19 13:55:00,60.65,60.65,60.6,60.61,5600.0,46.1801,46.1801,46.1421,46.1497,5600.0
2010-04-19 14:00:00,60.61,60.64,60.58,60.64,11800.0,46.1497,46.1725,46.1268,46.1725,11800.0
2010-04-19 14:05:00,60.64,60.72,60.64,60.71,5800.0,46.1725,46.2334,46.1725,46.2258,5800.0
2010-04-19 14:10:00,60.69,60.79,60.69,60.74,10500.0,46.2106,46.2867,46.2106,46.2487,10500.0
2010-04-19 14:15:00,60.74,60.84,60.74,60.84,3900.0,46.2487,46.3248,46.2487,46.3248,3900.0
2010-04-19 14:20:00,60.83,60.86,60.81,60.85,6300.0,46.3172,46.34,46.302,46.3324,6300.0
2010-04-19 14:25:00,60.86,60.96,60.85,60.92,13800.0,46.34,46.4162,46.3324,46.3857,13800.0
2010-04-19 14:30:00,60.94,61.0,60.91,61.0,19300.0,46.401,46.4466,46.3781,46.4466,19300.0
2010-04-19 14:35:00,61.0,61.02,60.97,60.99,5100.0,46.4466,46.4619,46.4238,46.439,5100.0
2010-04-19 14:40:00,61.0,61.04,60.98,61.04,7900.0,46.4466,46.4771,46.4314,46.4771,7900.0
2010-04-19 14:45:00,61.03,61.03,60.94,60.95,32400.0,46.4695,46.4695,46.401,46.4086,32400.0
2010-04-19 14:50:00,60.96,60.98,60.95,60.98,9400.0,46.4162,46.4314,46.4086,46.4314,9400.0
2010-04-19 14:55:00,61.01,61.07,60.96,61.07,13100.0,46.4543,46.4999,46.4162,46.4999,13100.0
2010-04-19 15:00:00,61.08,61.17,61.08,61.09,22300.0,46.5076,46.5761,46.5076,46.5152,22300.0
2010-04-19 15:05:00,61.07,61.12,61.07,61.1,33200.0,46.4999,46.538,46.4999,46.5228,33200.0
2010-04-19 15:10:00,61.1,61.14,61.06,61.09,6400.0,46.5228,46.5532,46.4923,46.5152,6400.0
2010-04-19 15:15:00,61.08,61.13,61.08,61.09,10800.0,46.5076,46.5456,46.5076,46.5152,10800.0
2010-04-19 15:20:00,61.05,61.13,61.05,61.12,57400.0,46.4847,46.5456,46.4847,46.538,57400.0
2010-04-19 15:25:00,61.1,61.19,61.1,61.17,15000.0,46.5228,46.5913,46.5228,46.5761,15000.0
2010-04-19 15:30:00,61.15,61.17,61.13,61.15,12800.0,46.5609,46.5761,46.5456,46.5609,12800.0
2010-04-19 15:35:00,61.13,61.13,61.08,61.1,5800.0,46.5456,46.5456,46.5076,46.5228,5800.0
2010-04-19 15:40:00,61.11,61.11,61.05,61.06,17500.0,46.5304,46.5304,46.4847,46.4923,17500.0
2010-04-19 15:45:00,61.07,61.19,61.07,61.18,14000.0,46.4999,46.5913,46.4999,46.5837,14000.0
2010-04-19 15:50:00,61.17,61.2,61.17,61.2,15200.0,46.5761,46.5989,46.5761,46.5989,15200.0
2010-04-19 15:55:00,61.2,61.26,61.19,61.22,14800.0,46.5989,46.6446,46.5913,46.6142,14800.0
2010-04-20 09:30:00,61.6,61.66,61.56,61.6,65400.0,46.9035,46.9492,46.873,46.9035,65400.0
2010-04-20 09:35:00,61.59,61.65,61.54,61.64,18300.0,46.8959,46.9416,46.8578,46.934,18300.0
2010-04-20 09:40:00,61.59,61.59,61.52,61.56,12300.0,46.8959,46.8959,46.8426,46.873,12300.0
2010-04-20 09:45:00,61.55,61.59,61.49,61.54,14700.0,46.8654,46.8959,46.8197,46.8578,14700.0
2010-04-20 09:50:00,61.51,61.53,61.48,61.53,6000.0,46.835,46.8502,46.8121,46.8502,6000.0
2010-04-20 09:55:00,61.53,61.62,61.52,61.58,13700.0,46.8502,46.9187,46.8426,46.8883,13700.0
2010-04-20 10:00:00,61.58,61.62,61.54,61.55,12900.0,46.8883,46.9187,46.8578,46.8654,12900.0
2010-04-20 10:05:00,61.54,61.54,61.49,61.54,16400.0,46.8578,46.8578,46.8197,46.8578,16400.0
2010-04-20 10:10:00,61.54,61.56,61.51,61.52,6400.0,46.8578,46.873,46.835,46.8426,6400.0
2010-04-20 10:15:00,61.51,61.53,61.49,61.49,8600.0,46.835,46.8502,46.8197,46.8197,8600.0
2010-04-20 10:20:00,61.48,61.48,61.39,61.46,27600.0,46.8121,46.8121,46.7436,46.7969,27600.0
2010-04-20 10:25:00,61.48,61.49,61.43,61.44,11400.0,46.8121,46.8197,46.7741,46.7817,11400.0
2010-04-20 10:30:00,61.43,61.46,61.4,61.44,7900.0,46.7741,46.7969,46.7512,46.7817,7900.0
2010-04-20 10:35:00,61.45,61.48,61.4,61.48,6600.0,46.7893,46.8121,46.7512,46.8121,6600.0
2010-04-20 10:40:00,61.48,61.54,61.47,61.53,5800.0,46.8121,46.8578,46.8045,46.8502,5800.0
2010-04-20 10:45:00,61.53,61.57,61.52,61.55,4700.0,46.8502,46.8807,46.8426,46.8654,4700.0
2010-04-20 10:50:00,61.56,61.56,61.53,61.55,3300.0,46.873,46.873,46.8502,46.8654,3300.0
2010-04-20 10:55:00,61.52,61.56,61.52,61.56,5400.0,46.8426,46.873,46.8426,46.873,5400.0
2010-04-20 11:00:00,61.58,61.62,61.57,61.62,9100.0,46.8883,46.9187,46.8807,46.9187,9100.0
2010-04-20 11:05:00,61.64,61.66,61.62,61.65,10700.0,46.934,46.9492,46.9187,46.9416,10700.0
2010-04-20 11:10:00,61.65,61.65,61.61,61.61,14700.0,46.9416,46.9416,46.9111,46.9111,14700.0
2010-04-20 11:15:00,61.61,61.62,61.56,61.57,11200.0,46.9111,46.9187,46.873,46.8807,11200.0
2010-04-20 11:20:00,61.6,61.6,61.56,61.59,7600.0,46.9035,46.9035,46.873,46.8959,7600.0
2010-04-20 11:25:00,61.64,61.64,61.61,61.64,14100.0,46.934,46.934,46.9111,46.934,14100.0
2010-04-20 11:30:00,61.64,61.65,61.62,61.63,7400.0,46.934,46.9416,46.9187,46.9263,7400.0
2010-04-20 11:35:00,61.65,61.66,61.61,61.61,6700.0,46.9416,46.9492,46.9111,46.9111,6700.0
2010-04-20 11:40:00,61.62,61.62,61.59,61.62,5300.0,46.9187,46.9187,46.8959,46.9187,5300.0
2010-04-20 11:45:00,61.64,61.64,61.62,61.64,9900.0,46.934,46.934,46.9187,46.934,9900.0
2010-04-20 11:50:00,61.64,61.7,61.63,61.7,15700.0,46.934,46.9796,46.9263,46.9796,15700.0
2010-04-20 11:55:00,61.68,61.71,61.67,61.71,6200.0,46.9644,46.9873,46.9568,46.9873,6200.0
2010-04-20 12:00:00,61.7,61.71,61.69,61.69,4300.0,46.9796,46.9873,46.972,46.972,4300.0
2010-04-20 12:05:00,61.69,61.77,61.69,61.76,9500.0,46.972,47.0329,46.972,47.0253,9500.0
2010-04-20 12:10:00,61.77,61.79,61.76,61.76,3200.0,47.0329,47.0482,47.0253,47.0253,3200.0
2010-04-20 12:15:00,61.77,61.83,61.77,61.81,9700.0,47.0329,47.0786,47.0329,47.0634,9700.0
2010-04-20 12:20:00,61.81,61.82,61.79,61.79,11400.0,47.0634,47.071,47.0482,47.0482,11400.0
2010-04-20 12:25:00,61.79,61.79,61.76,61.77,6100.0,47.0482,47.0482,47.0253,47.0329,6100.0
2010-04-20 12:30:00,61.78,61.79,61.76,61.78,17000.0,47.0406,47.0482,47.0253,47.0406,17000.0
2010-04-20 12:35:00,61.78,61.79,61.76,61.78,13200.0,47.0406,47.0482,47.0253,47.0406,13200.0
2010-04-20 12:40:00,61.76,61.78,61.75,61.76,4300.0,47.0253,47.0406,47.0177,47.0253,4300.0
2010-04-20 12:45:00,61.75,61.76,61.71,61.72,9600.0,47.0177,47.0253,46.9873,46.9949,9600.0
2010-04-20 12:50:00,61.7,61.73,61.7,61.73,6200.0,46.9796,47.0025,46.9796,47.0025,6200.0
2010-04-20 12:55:00,61.71,61.74,61.71,61.74,8000.0,46.9873,47.0101,46.9873,47.0101,8000.0
2010-04-20 13:00:00,61.74,61.77,61.74,61.77,2300.0,47.0101,47.0329,47.0101,47.0329,2300.0
2010-04-20 13:05:00,61.77,61.77,61.72,61.73,10600.0,47.0329,47.0329,46.9949,47.0025,10600.0
2010-04-20 13:10:00,61.74,61.74,61.73,61.73,500.0,47.0101,47.0101,47.0025,47.0025,500.0
2010-04-20 13:15:00,61.72,61.75,61.72,61.73,6700.0,46.9949,47.0177,46.9949,47.0025,6700.0
2010-04-20 13:20:00,61.74,61.76,61.74,61.75,600.0,47.0101,47.0253,47.0101,47.0177,600.0
2010-04-20 13:25:00,61.76,61.77,61.75,61.77,12300.0,47.0253,47.0329,47.0177,47.0329,12300.0
2010-04-20 13:30:00,61.77,61.77,61.74,61.75,26500.0,47.0329,47.0329,47.0101,47.0177,26500.0
2010-04-20 13:35:00,61.74,61.77,61.74,61.77,5700.0,47.0101,47.0329,47.0101,47.0329,5700.0
2010-04-20 13:40:00,61.78,61.78,61.75,61.76,9400.0,47.0406,47.0406,47.0177,47.0253,9400.0
2010-04-20 13:45:00,61.74,61.75,61.73,61.73,1000.0,47.0101,47.0177,47.0025,47.0025,1000.0
2010-04-20 13:50:00,61.74,61.76,61.73,61.76,4100.0,47.0101,47.0253,47.0025,47.0253,4100.0
2010-04-20 13:55:00,61.76,61.76,61.71,61.71,5700.0,47.0253,47.0253,46.9873,46.9873,5700.0
2010-04-20 14:00:00,61.72,61.74,61.72,61.73,5000.0,46.9949,47.0101,46.9949,47.0025,5000.0
2010-04-20 14:05:00,61.75,61.75,61.67,61.67,9100.0,47.0177,47.0177,46.9568,46.9568,9100.0
2010-04-20 14:10:00,61.66,61.69,61.65,61.69,11400.0,46.9492,46.972,46.9416,46.972,11400.0
2010-04-20 14:15:00,61.69,61.75,61.68,61.73,11700.0,46.972,47.0177,46.9644,47.0025,11700.0
2010-04-20 14:20:00,61.73,61.77,61.73,61.76,14500.0,47.0025,47.0329,47.0025,47.0253,14500.0
2010-04-20 14:25:00,61.75,61.75,61.72,61.74,13400.0,47.0177,47.0177,46.9949,47.0101,13400.0
2010-04-20 14:30:00,61.72,61.73,61.69,61.71,4100.0,46.9949,47.0025,46.972,46.9873,4100.0
2010-04-20 14:35:00,61.71,61.75,61.69,61.73,2700.0,46.9873,47.0177,46.972,47.0025,2700.0
2010-04-20 14:40:00,61.73,61.76,61.73,61.74,3400.0,47.0025,47.0253,47.0025,47.0101,3400.0
2010-04-20 14:45:00,61.73,61.79,61.73,61.78,26100.0,47.0025,47.0482,47.0025,47.0406,26100.0
2010-04-20 14:50:00,61.79,61.79,61.77,61.78,20400.0,47.0482,47.0482,47.0329,47.0406,20400.0
2010-04-20 14:55:00,61.79,61.82,61.78,61.8,10700.0,47.0482,47.071,47.0406,47.0558,10700.0
2010-04-20 15:00:00,61.81,61.83,61.8,61.82,7100.0,47.0634,47.0786,47.0558,47.071,7100.0
2010-04-20 15:05:00,61.82,61.82,61.78,61.8,8300.0,47.071,47.071,47.0406,47.0558,8300.0
2010-04-20 15:10:00,61.8,61.81,61.74,61.75,6100.0,47.0558,47.0634,47.0101,47.0177,6100.0
2010-04-20 15:15:00,61.76,61.77,61.72,61.72,23800.0,47.0253,47.0329,46.9949,46.9949,23800.0
2010-04-20 15:20:00,61.71,61.72,61.7,61.7,9400.0,46.9873,46.9949,46.9796,46.9796,9400.0
2010-04-20 15:25:00,61.69,61.76,61.69,61.76,7400.0,46.972,47.0253,46.972,47.0253,7400.0
2010-04-20 15:30:00,61.76,61.78,61.74,61.76,7100.0,47.0253,47.0406,47.0101,47.0253,7100.0
2010-04-20 15:35:00,61.76,61.79,61.75,61.79,6100.0,47.0253,47.0482,47.0177,47.0482,6100.0
2010-04-20 15:40:00,61.79,61.8,61.75,61.78,140300.0,47.0482,47.0558,47.0177,47.0406,140300.0
2010-04-20 15:45:00,61.77,61.77,61.73,61.76,27300.0,47.0329,47.0329,47.0025,47.0253,27300.0
2010-04-20 15:50:00,61.77,61.8,61.76,61.78,27600.0,47.0329,47.0558,47.0253,47.0406,27600.0
2010-04-20 15:55:00,61.78,61.8,61.75,61.8,10500.0,47.0406,47.0558,47.0177,47.0558,10500.0
2010-04-20 16:00:00,61.8,61.81,61.8,61.8,1000.0,47.0558,47.0634,47.0558,47.0558,1000.0
2010-04-20 16:05:00,61.8,61.8,61.8,61.8,0.0,47.0558,47.0558,47.0558,47.0558,0.0
2010-04-20 16:10:00,61.8,61.8,61.8,61.8,0.0,47.0558,47.0558,47.0558,47.0558,0.0
2010-04-21 09:30:00,61.85,61.89,61.8,61.85,52200.0,47.0939,47.1243,47.0558,47.0939,52200.0
2010-04-21 09:35:00,61.86,61.9,61.82,61.89,8300.0,47.1015,47.1319,47.071,47.1243,8300.0
2010-04-21 09:40:00,61.9,61.94,61.86,61.91,8900.0,47.1319,47.1624,47.1015,47.1395,8900.0
2010-04-21 09:45:00,61.91,61.98,61.89,61.96,12500.0,47.1395,47.1928,47.1243,47.1776,12500.0
2010-04-21 09:50:00,61.96,61.97,61.91,61.93,13700.0,47.1776,47.1852,47.1395,47.1548,13700.0
2010-04-21 09:55:00,61.95,61.98,61.93,61.97,10300.0,47.17,47.1928,47.1548,47.1852,10300.0
2010-04-21 10:00:00,61.97,61.97,61.86,61.88,7700.0,47.1852,47.1852,47.1015,47.1167,7700.0
2010-04-21 10:05:00,61.87,61.92,61.87,61.88,8500.0,47.1091,47.1472,47.1091,47.1167,8500.0
2010-04-21 10:10:00,61.87,61.95,61.87,61.93,6600.0,47.1091,47.17,47.1091,47.1548,6600.0
2010-04-21 10:15:00,61.92,61.93,61.82,61.82,7400.0,47.1472,47.1548,47.071,47.071,7400.0
2010-04-21 10:20:00,61.82,61.84,61.8,61.84,16900.0,47.071,47.0862,47.0558,47.0862,16900.0
2010-04-21 10:25:00,61.85,61.85,61.77,61.78,9200.0,47.0939,47.0939,47.0329,47.0406,9200.0
2010-04-21 10:30:00,61.76,61.81,61.72,61.78,13600.0,47.0253,47.0634,46.9949,47.0406,13600.0
2010-04-21 10:35:00,61.78,61.83,61.78,61.79,6800.0,47.0406,47.0786,47.0406,47.0482,6800.0
2010-04-21 10:40:00,61.81,61.9,61.81,61.87,7300.0,47.0634,47.1319,47.0634,47.1091,7300.0
2010-04-21 10:45:00,61.87,61.92,61.86,61.86,35600.0,47.1091,47.1472,47.1015,47.1015,35600.0
2010-04-21 10:50:00,61.85,61.88,61.83,61.86,15000.0,47.0939,47.1167,47.0786,47.1015,15000.0
2010-04-21 10:55:00,61.87,61.88,61.77,61.77,23000.0,47.1091,47.1167,47.0329,47.0329,23000.0
2010-04-21 11:00:00,61.77,61.8,61.74,61.8,23200.0,47.0329,47.0558,47.0101,47.0558,23200.0
2010-04-21 11:05:00,61.8,61.8,61.73,61.74,28100.0,47.0558,47.0558,47.0025,47.0101,28100.0
2010-04-21 11:10:00,61.74,61.76,61.71,61.76,7300.0,47.0101,47.0253,46.9873,47.0253,7300.0
2010-04-21 11:15:00,61.78,61.79,61.75,61.78,33800.0,47.0406,47.0482,47.0177,47.0406,33800.0
2010-04-21 11:20:00,61.78,61.8,61.73,61.73,10400.0,47.0406,47.0558,47.0025,47.0025,10400.0
2010-04-21 11:25:00,61.73,61.75,61.62,61.65,21200.0,47.0025,47.0177,46.9187,46.9416,21200.0
2010-04-21 11:30:00,61.65,61.65,61.57,61.6,14500.0,46.9416,46.9416,46.8807,46.9035,14500.0
2010-04-21 11:35:00,61.61,61.62,61.53,61.6,30300.0,46.9111,46.9187,46.8502,46.9035,30300.0
2010-04-21 11:40:00,61.62,61.65,61.6,61.64,17400.0,46.9187,46.9416,46.9035,46.934,17400.0
2010-04-21 11:45:00,61.64,61.65,61.62,61.65,27600.0,46.934,46.9416,46.9187,46.9416,27600.0
2010-04-21 11:50:00,61.66,61.67,61.66,61.66,12000.0,46.9492,46.9568,46.9492,46.9492,12000.0
2010-04-21 11:55:00,61.69,61.74,61.69,61.72,7500.0,46.972,47.0101,46.972,46.9949,7500.0
2010-04-21 12:00:00,61.71,61.76,61.71,61.76,8900.0,46.9873,47.0253,46.9873,47.0253,8900.0
2010-04-21 12:05:00,61.77,61.77,61.71,61.71,22300.0,47.0329,47.0329,46.9873,46.9873,22300.0
2010-04-21 12:10:00,61.72,61.73,61.7,61.71,7900.0,46.9949,47.0025,46.9796,46.9873,7900.0
2010-04-21 12:15:00,61.72,61.73,61.72,61.73,2900.0,46.9949,47.0025,46.9949,47.0025,2900.0
2010-04-21 12:20:00,61.72,61.74,61.7,61.74,8400.0,46.9949,47.0101,46.9796,47.0101,8400.0
2010-04-21 12:25:00,61.74,61.8,61.74,61.78,8900.0,47.0101,47.0558,47.0101,47.0406,8900.0
2010-04-21 12:30:00,61.78,61.82,61.76,61.81,3200.0,47.0406,47.071,47.0253,47.0634,3200.0
2010-04-21 12:35:00,61.81,61.87,61.81,61.86,4400.0,47.0634,47.1091,47.0634,47.1015,4400.0
2010-04-21 12:40:00,61.88,61.88,61.84,61.87,46700.0,47.1167,47.1167,47.0862,47.1091,46700.0
2010-04-21 12:45:00,61.87,61.87,61.8,61.82,3300.0,47.1091,47.1091,47.0558,47.071,3300.0
2010-04-21 12:50:00,61.82,61.83,61.79,61.8,5900.0,47.071,47.0786,47.0482,47.0558,5900.0
2010-04-21 12:55:00,61.81,61.81,61.76,61.76,11900.0,47.0634,47.0634,47.0253,47.0253,11900.0
2010-04-21 13:00:00,61.76,61.79,61.75,61.79,9200.0,47.0253,47.0482,47.0177,47.0482,9200.0
2010-04-21 13:05:00,61.79,61.8,61.73,61.74,9600.0,47.0482,47.0558,47.0025,47.0101,9600.0
2010-04-21 13:10:00,61.72,61.72,61.69,61.7,10600.0,46.9949,46.9949,46.972,46.9796,10600.0
2010-04-21 13:15:00,61.7,61.7,61.66,61.7,21700.0,46.9796,46.9796,46.9492,46.9796,21700.0
2010-04-21 13:20:00,61.71,61.74,61.69,61.69,8900.0,46.9873,47.0101,46.972,46.972,8900.0
2010-04-21 13:25:00,61.68,61.74,61.68,61.72,15900.0,46.9644,47.0101,46.9644,46.9949,15900.0
2010-04-21 13:30:00,61.73,61.77,61.73,61.77,3100.0,47.0025,47.0329,47.0025,47.0329,3100.0
2010-04-21 13:35:00,61.76,61.77,61.73,61.75,6500.0,47.0253,47.0329,47.0025,47.0177,6500.0
2010-04-21 13:40:00,61.73,61.75,61.72,61.73,3800.0,47.0025,47.0177,46.9949,47.0025,3800.0
2010-04-21 13:45:00,61.73,61.79,61.73,61.76,6900.0,47.0025,47.0482,47.0025,47.0253,6900.0
2010-04-21 13:50:00,61.75,61.77,61.74,61.74,7500.0,47.0177,47.0329,47.0101,47.0101,7500.0
2010-04-21 13:55:00,61.75,61.8,61.75,61.79,6600.0,47.0177,47.0558,47.0177,47.0482,6600.0
2010-04-21 14:00:00,61.8,61.8,61.76,61.76,7700.0,47.0558,47.0558,47.0253,47.0253,7700.0
2010-04-21 14:05:00,61.76,61.76,61.71,61.71,6400.0,47.0253,47.0253,46.9873,46.9873,6400.0
2010-04-21 14:10:00,61.7,61.7,61.65,61.69,16800.0,46.9796,46.9796,46.9416,46.972,16800.0
2010-04-21 14:15:00,61.69,61.69,61.54,61.56,23100.0,46.972,46.972,46.8578,46.873,23100.0
2010-04-21 14:20:00,61.54,61.58,61.5,61.53,18800.0,46.8578,46.8883,46.8274,46.8502,18800.0
2010-04-21 14:25:00,61.52,61.53,61.47,61.48,42600.0,46.8426,46.8502,46.8045,46.8121,42600.0
2010-04-21 14:30:00,61.48,61.49,61.44,61.46,20200.0,46.8121,46.8197,46.7817,46.7969,20200.0
2010-04-21 14:35:00,61.44,61.45,61.38,61.44,34100.0,46.7817,46.7893,46.736,46.7817,34100.0
2010-04-21 14:40:00,61.43,61.47,61.43,61.46,1800.0,46.7741,46.8045,46.7741,46.7969,1800.0
2010-04-21 14:45:00,61.48,61.51,61.45,61.49,10700.0,46.8121,46.835,46.7893,46.8197,10700.0
2010-04-21 14:50:00,61.48,61.53,61.47,61.5,6700.0,46.8121,46.8502,46.8045,46.8274,6700.0
2010-04-21 14:55:00,61.52,61.55,61.5,61.55,9600.0,46.8426,46.8654,46.8274,46.8654,9600.0
2010-04-21 15:00:00,61.56,61.59,61.55,61.57,6900.0,46.873,46.8959,46.8654,46.8807,6900.0
2010-04-21 15:05:00,61.58,61.6,61.57,61.6,17100.0,46.8883,46.9035,46.8807,46.9035,17100.0
2010-04-21 15:10:00,61.57,61.58,61.54,61.58,5300.0,46.8807,46.8883,46.8578,46.8883,5300.0
2010-04-21 15:15:00,61.59,61.65,61.59,61.64,15600.0,46.8959,46.9416,46.8959,46.934,15600.0
2010-04-21 15:20:00,61.63,61.63,61.56,61.57,27200.0,46.9263,46.9263,46.873,46.8807,27200.0
2010-04-21 15:25:00,61.57,61.61,61.56,61.61,19300.0,46.8807,46.9111,46.873,46.9111,19300.0
2010-04-21 15:30:00,61.6,61.69,61.6,61.67,5300.0,46.9035,46.972,46.9035,46.9568,5300.0
2010-04-21 15:35:00,61.7,61.71,61.68,61.68,6000.0,46.9796,46.9873,46.9644,46.9644,6000.0
2010-04-21 15:40:00,61.68,61.75,61.66,61.75,24600.0,46.9644,47.0177,46.9492,47.0177,24600.0
2010-04-21 15:45:00,61.75,61.79,61.75,61.77,66700.0,47.0177,47.0482,47.0177,47.0329,66700.0
2010-04-21 15:50:00,61.76,61.79,61.75,61.77,14500.0,47.0253,47.0482,47.0177,47.0329,14500.0
2010-04-21 15:55:00,61.77,61.79,61.73,61.73,17100.0,47.0329,47.0482,47.0025,47.0025,17100.0
2010-04-22 09:30:00,61.31,61.4,61.13,61.17,71200.0,46.6827,46.7512,46.5456,46.5761,71200.0
2010-04-22 09:35:00,61.15,61.16,61.1,61.14,22400.0,46.5609,46.5685,46.5228,46.5532,22400.0
2010-04-22 09:40:00,61.13,61.13,60.98,60.99,25400.0,46.5456,46.5456,46.4314,46.439,25400.0
2010-04-22 09:45:00,60.99,61.05,60.95,61.05,25300.0,46.439,46.4847,46.4086,46.4847,25300.0
2010-04-22 09:50:00,61.06,61.14,61.04,61.13,27000.0,46.4923,46.5532,46.4771,46.5456,27000.0
2010-04-22 09:55:00,61.13,61.17,61.1,61.17,12700.0,46.5456,46.5761,46.5228,46.5761,12700.0
2010-04-22 10:00:00,61.14,61.22,61.09,61.15,17200.0,46.5532,46.6142,46.5152,46.5609,17200.0
2010-04-22 10:05:00,61.18,61.27,61.18,61.19,12900.0,46.5837,46.6522,46.5837,46.5913,12900.0
2010-04-22 10:10:00,61.16,61.22,61.16,61.19,10600.0,46.5685,46.6142,46.5685,46.5913,10600.0
2010-04-22 10:15:00,61.19,61.27,61.19,61.24,14900.0,46.5913,46.6522,46.5913,46.6294,14900.0
2010-04-22 10:20:00,61.23,61.26,61.2,61.26,9100.0,46.6218,46.6446,46.5989,46.6446,9100.0
2010-04-22 10:25:00,61.28,61.43,61.28,61.34,19000.0,46.6598,46.7741,46.6598,46.7055,19000.0
2010-04-22 10:30:00,61.35,61.42,61.18,61.42,20600.0,46.7131,46.7664,46.5837,46.7664,20600.0
2010-04-22 10:35:00,61.42,61.44,61.37,61.37,8500.0,46.7664,46.7817,46.7284,46.7284,8500.0
2010-04-22 10:40:00,61.32,61.4,61.31,61.4,5600.0,46.6903,46.7512,46.6827,46.7512,5600.0
2010-04-22 10:45:00,61.43,61.46,61.35,61.42,7000.0,46.7741,46.7969,46.7131,46.7664,7000.0
2010-04-22 10:50:00,61.42,61.43,61.34,61.37,10400.0,46.7664,46.7741,46.7055,46.7284,10400.0
2010-04-22 10:55:00,61.38,61.41,61.36,61.36,5500.0,46.736,46.7588,46.7208,46.7208,5500.0
2010-04-22 11:00:00,61.34,61.4,61.33,61.39,13000.0,46.7055,46.7512,46.6979,46.7436,13000.0
2010-04-22 11:05:00,61.37,61.4,61.34,61.4,11700.0,46.7284,46.7512,46.7055,46.7512,11700.0
2010-04-22 11:10:00,61.39,61.4,61.36,61.37,14500.0,46.7436,46.7512,46.7208,46.7284,14500.0
2010-04-22 11:15:00,61.35,61.35,61.29,61.3,4200.0,46.7131,46.7131,46.6675,46.6751,4200.0
2010-04-22 11:20:00,61.31,61.32,61.26,61.28,3600.0,46.6827,46.6903,46.6446,46.6598,3600.0
2010-04-22 11:25:00,61.26,61.32,61.25,61.31,7200.0,46.6446,46.6903,46.637,46.6827,7200.0
2010-04-22 11:30:00,61.31,61.31,61.21,61.25,21300.0,46.6827,46.6827,46.6065,46.637,21300.0
2010-04-22 11:35:00,61.25,61.26,61.21,61.25,18800.0,46.637,46.6446,46.6065,46.637,18800.0
2010-04-22 11:40:00,61.26,61.27,61.24,61.25,4300.0,46.6446,46.6522,46.6294,46.637,4300.0
2010-04-22 11:45:00,61.25,61.25,61.18,61.2,11800.0,46.637,46.637,46.5837,46.5989,11800.0
2010-04-22 11:50:00,61.21,61.24,61.2,61.24,5500.0,46.6065,46.6294,46.5989,46.6294,5500.0
2010-04-22 11:55:00,61.27,61.31,61.26,61.3,15600.0,46.6522,46.6827,46.6446,46.6751,15600.0
2010-04-22 12:00:00,61.3,61.3,61.25,61.29,26500.0,46.6751,46.6751,46.637,46.6675,26500.0
2010-04-22 12:05:00,61.3,61.41,61.3,61.4,5400.0,46.6751,46.7588,46.6751,46.7512,5400.0
2010-04-22 12:10:00,61.4,61.4,61.37,61.39,3100.0,46.7512,46.7512,46.7284,46.7436,3100.0
2010-04-22 12:15:00,61.4,61.4,61.34,61.36,6700.0,46.7512,46.7512,46.7055,46.7208,6700.0
2010-04-22 12:20:00,61.35,61.42,61.34,61.42,13100.0,46.7131,46.7664,46.7055,46.7664,13100.0
2010-04-22 12:25:00,61.42,61.42,61.39,61.42,7200.0,46.7664,46.7664,46.7436,46.7664,7200.0
2010-04-22 12:30:00,61.4,61.4,61.36,61.38,3900.0,46.7512,46.7512,46.7208,46.736,3900.0
2010-04-22 12:35:00,61.38,61.46,61.38,61.46,9300.0,46.736,46.7969,46.736,46.7969,9300.0
2010-04-22 12:40:00,61.45,61.45,61.44,61.44,2900.0,46.7893,46.7893,46.7817,46.7817,2900.0
2010-04-22 12:45:00,61.42,61.43,61.39,61.41,4500.0,46.7664,46.7741,46.7436,46.7588,4500.0
2010-04-22 12:50:00,61.39,61.43,61.37,61.43,7000.0,46.7436,46.7741,46.7284,46.7741,7000.0
2010-04-22 12:55:00,61.41,61.42,61.4,61.42,3200.0,46.7588,46.7664,46.7512,46.7664,3200.0
2010-04-22 13:00:00,61.42,61.54,61.4,61.51,13300.0,46.7664,46.8578,46.7512,46.835,13300.0
2010-04-22 13:05:00,61.54,61.64,61.54,61.64,13900.0,46.8578,46.934,46.8578,46.934,13900.0
2010-04-22 13:10:00,61.65,61.68,61.63,61.68,12600.0,46.9416,46.9644,46.9263,46.9644,12600.0
2010-04-22 13:15:00,61.68,61.73,61.66,61.68,44600.0,46.9644,47.0025,46.9492,46.9644,44600.0
2010-04-22 13:20:00,61.69,61.73,61.69,61.71,15500.0,46.972,47.0025,46.972,46.9873,15500.0
2010-04-22 13:25:00,61.71,61.75,61.69,61.71,9300.0,46.9873,47.0177,46.972,46.9873,9300.0
2010-04-22 13:30:00,61.69,61.71,61.67,61.69,6000.0,46.972,46.9873,46.9568,46.972,6000.0
2010-04-22 13:35:00,61.68,61.69,61.62,61.64,70400.0,46.9644,46.972,46.9187,46.934,70400.0
2010-04-22 13:40:00,61.65,61.67,61.64,61.64,5000.0,46.9416,46.9568,46.934,46.934,5000.0
2010-04-22 13:45:00,61.67,61.73,61.66,61.73,6400.0,46.9568,47.0025,46.9492,47.0025,6400.0
2010-04-22 13:50:00,61.72,61.74,61.67,61.74,39700.0,46.9949,47.0101,46.9568,47.0101,39700.0
2010-04-22 13:55:00,61.74,61.8,61.74,61.8,16000.0,47.0101,47.0558,47.0101,47.0558,16000.0
2010-04-22 14:00:00,61.8,61.83,61.76,61.76,9500.0,47.0558,47.0786,47.0253,47.0253,9500.0
2010-04-22 14:05:00,61.75,61.76,61.73,61.75,5000.0,47.0177,47.0253,47.0025,47.0177,5000.0
2010-04-22 14:10:00,61.76,61.76,61.73,61.76,5000.0,47.0253,47.0253,47.0025,47.0253,5000.0
2010-04-22 14:15:00,61.76,61.83,61.76,61.81,10900.0,47.0253,47.0786,47.0253,47.0634,10900.0
2010-04-22 14:20:00,61.8,61.8,61.78,61.78,3900.0,47.0558,47.0558,47.0406,47.0406,3900.0
2010-04-22 14:25:00,61.8,61.91,61.8,61.91,3400.0,47.0558,47.1395,47.0558,47.1395,3400.0
2010-04-22 14:30:00,61.89,61.9,61.87,61.9,6400.0,47.1243,47.1319,47.1091,47.1319,6400.0
2010-04-22 14:35:00,61.89,61.9,61.86,61.86,8200.0,47.1243,47.1319,47.1015,47.1015,8200.0
2010-04-22 14:40:00,61.86,61.87,61.81,61.81,2900.0,47.1015,47.1091,47.0634,47.0634,2900.0
2010-04-22 14:45:00,61.82,61.84,61.81,61.81,11600.0,47.071,47.0862,47.0634,47.0634,11600.0
2010-04-22 14:50:00,61.8,61.8,61.77,61.8,7400.0,47.0558,47.0558,47.0329,47.0558,7400.0
2010-04-22 14:55:00,61.81,61.82,61.79,61.8,11600.0,47.0634,47.071,47.0482,47.0558,11600.0
2010-04-22 15:00:00,61.82,61.85,61.81,61.85,13100.0,47.071,47.0939,47.0634,47.0939,13100.0
2010-04-22 15:05:00,61.86,61.87,61.79,61.8,10600.0,47.1015,47.1091,47.0482,47.0558,10600.0
2010-04-22 15:10:00,61.81,61.84,61.8,61.84,10600.0,47.0634,47.0862,47.0558,47.0862,10600.0
2010-04-22 15:15:00,61.86,61.89,61.85,61.88,14700.0,47.1015,47.1243,47.0939,47.1167,14700.0
2010-04-22 15:20:00,61.88,61.97,61.88,61.97,11300.0,47.1167,47.1852,47.1167,47.1852,11300.0
2010-04-22 15:25:00,61.96,62.0,61.96,61.99,17100.0,47.1776,47.2081,47.1776,47.2005,17100.0
2010-04-22 15:30:00,62.0,62.02,61.96,61.97,25900.0,47.2081,47.2233,47.1776,47.1852,25900.0
2010-04-22 15:35:00,61.97,61.99,61.95,61.96,13100.0,47.1852,47.2005,47.17,47.1776,13100.0
2010-04-22 15:40:00,61.96,62.03,61.95,62.03,7200.0,47.1776,47.2309,47.17,47.2309,7200.0
2010-04-22 15:45:00,62.04,62.04,62.01,62.04,11000.0,47.2385,47.2385,47.2157,47.2385,11000.0
2010-04-22 15:50:00,62.04,62.1,62.03,62.05,53000.0,47.2385,47.2842,47.2309,47.2461,53000.0
2010-04-22 15:55:00,62.05,62.06,62.02,62.02,93300.0,47.2461,47.2538,47.2233,47.2233,93300.0
2010-04-23 09:30:00,62.02,62.02,61.9,61.93,68100.0,47.2233,47.2233,47.1319,47.1548,68100.0
2010-04-23 09:35:00,61.94,62.01,61.92,61.96,10800.0,47.1624,47.2157,47.1472,47.1776,10800.0
2010-04-23 09:40:00,61.97,61.98,61.83,61.84,7800.0,47.1852,47.1928,47.0786,47.0862,7800.0
2010-04-23 09:45:00,61.83,61.89,61.82,61.89,19500.0,47.0786,47.1243,47.071,47.1243,19500.0
2010-04-23 09:50:00,61.89,61.97,61.84,61.97,31600.0,47.1243,47.1852,47.0862,47.1852,31600.0
2010-04-23 09:55:00,61.97,62.02,61.94,62.01,26100.0,47.1852,47.2233,47.1624,47.2157,26100.0
2010-04-23 10:00:00,62.01,62.18,62.0,62.11,50200.0,47.2157,47.3451,47.2081,47.2918,50200.0
2010-04-23 10:05:00,62.11,62.22,62.11,62.21,25600.0,47.2918,47.3756,47.2918,47.368,25600.0
2010-04-23 10:10:00,62.21,62.28,62.2,62.25,27600.0,47.368,47.4213,47.3603,47.3984,27600.0
2010-04-23 10:15:00,62.24,62.25,62.15,62.15,9900.0,47.3908,47.3984,47.3223,47.3223,9900.0
2010-04-23 10:20:00,62.15,62.19,62.12,62.17,14900.0,47.3223,47.3527,47.2994,47.3375,14900.0
2010-04-23 10:25:00,62.17,62.19,62.1,62.1,105700.0,47.3375,47.3527,47.2842,47.2842,105700.0
2010-04-23 10:30:00,62.1,62.12,61.98,61.99,29300.0,47.2842,47.2994,47.1928,47.2005,29300.0
2010-04-23 10:35:00,61.99,62.08,61.97,62.07,28800.0,47.2005,47.269,47.1852,47.2614,28800.0
2010-04-23 10:40:00,62.06,62.17,62.06,62.12,16000.0,47.2538,47.3375,47.2538,47.2994,16000.0
2010-04-23 10:45:00,62.13,62.15,62.04,62.05,24500.0,47.3071,47.3223,47.2385,47.2461,24500.0
2010-04-23 10:50:00,62.05,62.1,62.03,62.08,33900.0,47.2461,47.2842,47.2309,47.269,33900.0
2010-04-23 10:55:00,62.07,62.07,61.99,62.0,13400.0,47.2614,47.2614,47.2005,47.2081,13400.0
2010-04-23 11:00:00,62.01,62.04,61.93,61.94,27600.0,47.2157,47.2385,47.1548,47.1624,27600.0
2010-04-23 11:05:00,61.95,61.97,61.91,61.96,9400.0,47.17,47.1852,47.1395,47.1776,9400.0
2010-04-23 11:10:00,61.98,62.04,61.98,62.03,6100.0,47.1928,47.2385,47.1928,47.2309,6100.0
2010-04-23 11:15:00,62.04,62.1,62.04,62.1,8800.0,47.2385,47.2842,47.2385,47.2842,8800.0
2010-04-23 11:20:00,62.1,62.11,62.05,62.05,14200.0,47.2842,47.2918,47.2461,47.2461,14200.0
2010-04-23 11:25:00,62.02,62.02,61.96,61.97,8600.0,47.2233,47.2233,47.1776,47.1852,8600.0
2010-04-23 11:30:00,61.97,61.97,61.85,61.89,16400.0,47.1852,47.1852,47.0939,47.1243,16400.0
2010-04-23 11:35:00,61.92,61.99,61.92,61.98,3400.0,47.1472,47.2005,47.1472,47.1928,3400.0
2010-04-23 11:40:00,61.99,61.99,61.94,61.94,2500.0,47.2005,47.2005,47.1624,47.1624,2500.0
2010-04-23 11:45:00,61.97,61.99,61.97,61.98,1300.0,47.1852,47.2005,47.1852,47.1928,1300.0
2010-04-23 11:50:00,61.98,61.98,61.95,61.96,7100.0,47.1928,47.1928,47.17,47.1776,7100.0
2010-04-23 11:55:00,61.96,61.99,61.96,61.99,1800.0,47.1776,47.2005,47.1776,47.2005,1800.0
2010-04-23 12:00:00,62.03,62.06,62.02,62.04,3800.0,47.2309,47.2538,47.2233,47.2385,3800.0
2010-04-23 12:05:00,62.03,62.06,62.03,62.04,12800.0,47.2309,47.2538,47.2309,47.2385,12800.0
2010-04-23 12:10:00,62.03,62.05,62.03,62.03,3000.0,47.2309,47.2461,47.2309,47.2309,3000.0
2010-04-23 12:15:00,62.04,62.05,62.02,62.04,5000.0,47.2385,47.2461,47.2233,47.2385,5000.0
2010-04-23 12:20:00,62.04,62.05,62.03,62.05,1600.0,47.2385,47.2461,47.2309,47.2461,1600.0
2010-04-23 12:25:00,62.08,62.08,62.06,62.06,5600.0,47.269,47.269,47.2538,47.2538,5600.0
2010-04-23 12:30:00,62.07,62.07,62.04,62.05,1600.0,47.2614,47.2614,47.2385,47.2461,1600.0
2010-04-23 12:35:00,62.06,62.06,62.05,62.06,700.0,47.2538,47.2538,47.2461,47.2538,700.0
2010-04-23 12:40:00,62.04,62.07,62.04,62.07,400.0,47.2385,47.2614,47.2385,47.2614,400.0
2010-04-23 12:45:00,62.08,62.09,62.07,62.07,16400.0,47.269,47.2766,47.2614,47.2614,16400.0
2010-04-23 12:50:00,62.07,62.09,62.06,62.08,11400.0,47.2614,47.2766,47.2538,47.269,11400.0
2010-04-23 12:55:00,62.09,62.17,62.07,62.17,11000.0,47.2766,47.3375,47.2614,47.3375,11000.0
2010-04-23 13:00:00,62.17,62.19,62.14,62.16,7500.0,47.3375,47.3527,47.3147,47.3299,7500.0
2010-04-23 13:05:00,62.16,62.2,62.16,62.19,8600.0,47.3299,47.3603,47.3299,47.3527,8600.0
2010-04-23 13:10:00,62.19,62.2,62.17,62.2,8800.0,47.3527,47.3603,47.3375,47.3603,8800.0
2010-04-23 13:15:00,62.2,62.2,62.13,62.13,2100.0,47.3603,47.3603,47.3071,47.3071,2100.0
2010-04-23 13:20:00,62.13,62.16,62.13,62.15,3800.0,47.3071,47.3299,47.3071,47.3223,3800.0
2010-04-23 13:25:00,62.15,62.18,62.14,62.16,5900.0,47.3223,47.3451,47.3147,47.3299,5900.0
2010-04-23 13:30:00,62.16,62.17,62.16,62.17,2100.0,47.3299,47.3375,47.3299,47.3375,2100.0
2010-04-23 13:35:00,62.15,62.15,62.13,62.15,4500.0,47.3223,47.3223,47.3071,47.3223,4500.0
2010-04-23 13:40:00,62.15,62.17,62.11,62.11,14100.0,47.3223,47.3375,47.2918,47.2918,14100.0
2010-04-23 13:45:00,62.14,62.2,62.14,62.18,21800.0,47.3147,47.3603,47.3147,47.3451,21800.0
2010-04-23 13:50:00,62.18,62.2,62.17,62.2,5600.0,47.3451,47.3603,47.3375,47.3603,5600.0
2010-04-23 13:55:00,62.2,62.22,62.19,62.21,6200.0,47.3603,47.3756,47.3527,47.368,6200.0
2010-04-23 14:00:00,62.21,62.21,62.16,62.2,3800.0,47.368,47.368,47.3299,47.3603,3800.0
2010-04-23 14:05:00,62.2,62.22,62.2,62.21,2800.0,47.3603,47.3756,47.3603,47.368,2800.0
2010-04-23 14:10:00,62.21,62.23,62.19,62.23,14100.0,47.368,47.3832,47.3527,47.3832,14100.0
2010-04-23 14:15:00,62.23,62.26,62.22,62.23,6000.0,47.3832,47.406,47.3756,47.3832,6000.0
2010-04-23 14:20:00,62.23,62.26,62.23,62.25,3000.0,47.3832,47.406,47.3832,47.3984,3000.0
2010-04-23 14:25:00,62.24,62.24,62.24,62.24,3700.0,47.3908,47.3908,47.3908,47.3908,3700.0
2010-04-23 14:30:00,62.23,62.23,62.2,62.22,4500.0,47.3832,47.3832,47.3603,47.3756,4500.0
2010-04-23 14:35:00,62.23,62.24,62.22,62.22,8900.0,47.3832,47.3908,47.3756,47.3756,8900.0
2010-04-23 14:40:00,62.23,62.26,62.23,62.25,7200.0,47.3832,47.406,47.3832,47.3984,7200.0
2010-04-23 14:45:00,62.25,62.27,62.25,62.27,7400.0,47.3984,47.4136,47.3984,47.4136,7400.0
2010-04-23 14:50:00,62.27,62.38,62.27,62.36,16700.0,47.4136,47.4974,47.4136,47.4822,16700.0
2010-04-23 14:55:00,62.37,62.38,62.34,62.36,6300.0,47.4898,47.4974,47.4669,47.4822,6300.0
2010-04-23 15:00:00,62.36,62.37,62.36,62.36,5900.0,47.4822,47.4898,47.4822,47.4822,5900.0
2010-04-23 15:05:00,62.36,62.36,62.31,62.33,8500.0,47.4822,47.4822,47.4441,47.4593,8500.0
2010-04-23 15:10:00,62.33,62.36,62.33,62.36,6400.0,47.4593,47.4822,47.4593,47.4822,6400.0
2010-04-23 15:15:00,62.36,62.41,62.35,62.41,6500.0,47.4822,47.5202,47.4746,47.5202,6500.0
2010-04-23 15:20:00,62.39,62.4,62.37,62.38,9700.0,47.505,47.5126,47.4898,47.4974,9700.0
2010-04-23 15:25:00,62.38,62.38,62.36,62.36,310500.0,47.4974,47.4974,47.4822,47.4822,310500.0
2010-04-23 15:30:00,62.36,62.4,62.36,62.39,15100.0,47.4822,47.5126,47.4822,47.505,15100.0
2010-04-23 15:35:00,62.39,62.4,62.38,62.4,9300.0,47.505,47.5126,47.4974,47.5126,9300.0
2010-04-23 15:40:00,62.41,62.41,62.33,62.35,24600.0,47.5202,47.5202,47.4593,47.4746,24600.0
2010-04-23 15:45:00,62.35,62.46,62.35,62.44,30800.0,47.4746,47.5583,47.4746,47.5431,30800.0
2010-04-23 15:50:00,62.45,62.49,62.43,62.49,7500.0,47.5507,47.5812,47.5355,47.5812,7500.0
2010-04-23 15:55:00,62.48,62.49,62.45,62.47,15500.0,47.5735,47.5812,47.5507,47.5659,15500.0
2010-04-26 09:30:00,62.55,62.59,62.46,62.58,113600.0,47.6268,47.6573,47.5583,47.6497,113600.0
2010-04-26 09:35:00,62.58,62.6,62.53,62.6,26000.0,47.6497,47.6649,47.6116,47.6649,26000.0
2010-04-26 09:40:00,62.6,62.64,62.54,62.55,41000.0,47.6649,47.6954,47.6192,47.6268,41000.0
2010-04-26 09:45:00,62.57,62.57,62.44,62.45,26400.0,47.6421,47.6421,47.5431,47.5507,26400.0
2010-04-26 09:50:00,62.48,62.54,62.47,62.53,16200.0,47.5735,47.6192,47.5659,47.6116,16200.0
2010-04-26 09:55:00,62.55,62.55,62.44,62.46,22300.0,47.6268,47.6268,47.5431,47.5583,22300.0
2010-04-26 10:00:00,62.45,62.53,62.45,62.53,22800.0,47.5507,47.6116,47.5507,47.6116,22800.0
2010-04-26 10:05:00,62.51,62.57,62.5,62.54,10900.0,47.5964,47.6421,47.5888,47.6192,10900.0
2010-04-26 10:10:00,62.56,62.59,62.53,62.56,27200.0,47.6345,47.6573,47.6116,47.6345,27200.0
2010-04-26 10:15:00,62.54,62.57,62.42,62.42,35300.0,47.6192,47.6421,47.5279,47.5279,35300.0
2010-04-26 10:20:00,62.42,62.51,62.41,62.48,9400.0,47.5279,47.5964,47.5202,47.5735,9400.0
2010-04-26 10:25:00,62.49,62.54,62.47,62.47,6900.0,47.5812,47.6192,47.5659,47.5659,6900.0
2010-04-26 10:30:00,62.48,62.53,62.46,62.49,32200.0,47.5735,47.6116,47.5583,47.5812,32200.0
2010-04-26 10:35:00,62.48,62.5,62.42,62.45,7700.0,47.5735,47.5888,47.5279,47.5507,7700.0
2010-04-26 10:40:00,62.44,62.51,62.44,62.51,7900.0,47.5431,47.5964,47.5431,47.5964,7900.0
2010-04-26 10:45:00,62.51,62.56,62.51,62.51,5000.0,47.5964,47.6345,47.5964,47.5964,5000.0
2010-04-26 10:50:00,62.5,62.6,62.5,62.6,6600.0,47.5888,47.6649,47.5888,47.6649,6600.0
2010-04-26 10:55:00,62.6,62.61,62.56,62.56,13200.0,47.6649,47.6725,47.6345,47.6345,13200.0
2010-04-26 11:00:00,62.56,62.62,62.56,62.61,6500.0,47.6345,47.6801,47.6345,47.6725,6500.0
2010-04-26 11:05:00,62.6,62.61,62.59,62.6,11400.0,47.6649,47.6725,47.6573,47.6649,11400.0
2010-04-26 11:10:00,62.6,62.65,62.59,62.64,12100.0,47.6649,47.703,47.6573,47.6954,12100.0
2010-04-26 11:15:00,62.64,62.64,62.61,62.62,20000.0,47.6954,47.6954,47.6725,47.6801,20000.0
2010-04-26 11:20:00,62.61,62.62,62.56,62.56,6300.0,47.6725,47.6801,47.6345,47.6345,6300.0
2010-04-26 11:25:00,62.56,62.59,62.56,62.57,6800.0,47.6345,47.6573,47.6345,47.6421,6800.0
2010-04-26 11:30:00,62.57,62.57,62.54,62.54,5400.0,47.6421,47.6421,47.6192,47.6192,5400.0
2010-04-26 11:35:00,62.52,62.56,62.51,62.54,10700.0,47.604,47.6345,47.5964,47.6192,10700.0
2010-04-26 11:40:00,62.55,62.55,62.54,62.55,4600.0,47.6268,47.6268,47.6192,47.6268,4600.0
2010-04-26 11:45:00,62.54,62.56,62.52,62.56,9000.0,47.6192,47.6345,47.604,47.6345,9000.0
2010-04-26 11:50:00,62.55,62.55,62.47,62.47,8800.0,47.6268,47.6268,47.5659,47.5659,8800.0
2010-04-26 11:55:00,62.48,62.49,62.45,62.46,9200.0,47.5735,47.5812,47.5507,47.5583,9200.0
2010-04-26 12:00:00,62.46,62.46,62.42,62.45,10700.0,47.5583,47.5583,47.5279,47.5507,10700.0
2010-04-26 12:05:00,62.46,62.46,62.43,62.44,2800.0,47.5583,47.5583,47.5355,47.5431,2800.0
2010-04-26 12:10:00,62.45,62.51,62.45,62.51,5900.0,47.5507,47.5964,47.5507,47.5964,5900.0
2010-04-26 12:15:00,62.51,62.51,62.46,62.48,9300.0,47.5964,47.5964,47.5583,47.5735,9300.0
2010-04-26 12:20:00,62.48,62.48,62.43,62.45,53500.0,47.5735,47.5735,47.5355,47.5507,53500.0
2010-04-26 12:25:00,62.45,62.45,62.42,62.44,21700.0,47.5507,47.5507,47.5279,47.5431,21700.0
2010-04-26 12:30:00,62.44,62.47,62.42,62.47,2200.0,47.5431,47.5659,47.5279,47.5659,2200.0
2010-04-26 12:35:00,62.46,62.5,62.45,62.47,2300.0,47.5583,47.5888,47.5507,47.5659,2300.0
2010-04-26 12:40:00,62.48,62.48,62.44,62.47,3600.0,47.5735,47.5735,47.5431,47.5659,3600.0
2010-04-26 12:45:00,62.46,62.47,62.44,62.47,3900.0,47.5583,47.5659,47.5431,47.5659,3900.0
2010-04-26 12:50:00,62.46,62.46,62.44,62.45,2300.0,47.5583,47.5583,47.5431,47.5507,2300.0
2010-04-26 12:55:00,62.45,62.48,62.44,62.48,4600.0,47.5507,47.5735,47.5431,47.5735,4600.0
2010-04-26 13:00:00,62.5,62.5,62.47,62.49,4500.0,47.5888,47.5888,47.5659,47.5812,4500.0
2010-04-26 13:05:00,62.48,62.5,62.47,62.47,2200.0,47.5735,47.5888,47.5659,47.5659,2200.0
2010-04-26 13:10:00,62.46,62.5,62.46,62.49,15200.0,47.5583,47.5888,47.5583,47.5812,15200.0
2010-04-26 13:15:00,62.47,62.52,62.47,62.5,3400.0,47.5659,47.604,47.5659,47.5888,3400.0
2010-04-26 13:20:00,62.5,62.51,62.48,62.49,9700.0,47.5888,47.5964,47.5735,47.5812,9700.0
2010-04-26 13:25:00,62.48,62.48,62.45,62.45,6800.0,47.5735,47.5735,47.5507,47.5507,6800.0
2010-04-26 13:30:00,62.47,62.49,62.41,62.42,25600.0,47.5659,47.5812,47.5202,47.5279,25600.0
2010-04-26 13:35:00,62.41,62.44,62.39,62.43,18800.0,47.5202,47.5431,47.505,47.5355,18800.0
2010-04-26 13:40:00,62.42,62.43,62.39,62.42,27200.0,47.5279,47.5355,47.505,47.5279,27200.0
2010-04-26 13:45:00,62.44,62.45,62.42,62.44,7100.0,47.5431,47.5507,47.5279,47.5431,7100.0
2010-04-26 13:50:00,62.45,62.45,62.41,62.43,18500.0,47.5507,47.5507,47.5202,47.5355,18500.0
2010-04-26 13:55:00,62.44,62.46,62.42,62.42,3700.0,47.5431,47.5583,47.5279,47.5279,3700.0
2010-04-26 14:00:00,62.42,62.42,62.39,62.4,2900.0,47.5279,47.5279,47.505,47.5126,2900.0
2010-04-26 14:05:00,62.4,62.41,62.38,62.4,8600.0,47.5126,47.5202,47.4974,47.5126,8600.0
2010-04-26 14:10:00,62.4,62.44,62.38,62.44,6500.0,47.5126,47.5431,47.4974,47.5431,6500.0
2010-04-26 14:15:00,62.47,62.5,62.47,62.5,9500.0,47.5659,47.5888,47.5659,47.5888,9500.0
2010-04-26 14:20:00,62.48,62.5,62.47,62.5,5400.0,47.5735,47.5888,47.5659,47.5888,5400.0
2010-04-26 14:25:00,62.5,62.52,62.48,62.5,5900.0,47.5888,47.604,47.5735,47.5888,5900.0
2010-04-26 14:30:00,62.5,62.51,62.48,62.49,34900.0,47.5888,47.5964,47.5735,47.5812,34900.0
2010-04-26 14:35:00,62.5,62.51,62.47,62.47,18400.0,47.5888,47.5964,47.5659,47.5659,18400.0
2010-04-26 14:40:00,62.47,62.47,62.46,62.47,14300.0,47.5659,47.5659,47.5583,47.5659,14300.0
2010-04-26 14:45:00,62.47,62.49,62.46,62.48,16200.0,47.5659,47.5812,47.5583,47.5735,16200.0
2010-04-26 14:50:00,62.5,62.5,62.46,62.47,15100.0,47.5888,47.5888,47.5583,47.5659,15100.0
2010-04-26 14:55:00,62.46,62.46,62.39,62.39,166200.0,47.5583,47.5583,47.505,47.505,166200.0
2010-04-26 15:00:00,62.38,62.42,62.36,62.38,192900.0,47.4974,47.5279,47.4822,47.4974,192900.0
2010-04-26 15:05:00,62.38,62.39,62.36,62.36,8700.0,47.4974,47.505,47.4822,47.4822,8700.0
2010-04-26 15:10:00,62.35,62.35,62.25,62.25,26800.0,47.4746,47.4746,47.3984,47.3984,26800.0
2010-04-26 15:15:00,62.25,62.27,62.23,62.25,34700.0,47.3984,47.4136,47.3832,47.3984,34700.0
2010-04-26 15:20:00,62.23,62.26,62.18,62.25,58600.0,47.3832,47.406,47.3451,47.3984,58600.0
2010-04-26 15:25:00,62.25,62.3,62.25,62.25,23900.0,47.3984,47.4365,47.3984,47.3984,23900.0
2010-04-26 15:30:00,62.26,62.3,62.24,62.28,49300.0,47.406,47.4365,47.3908,47.4213,49300.0
2010-04-26 15:35:00,62.3,62.34,62.29,62.29,27300.0,47.4365,47.4669,47.4289,47.4289,27300.0
2010-04-26 15:40:00,62.29,62.32,62.28,62.28,13500.0,47.4289,47.4517,47.4213,47.4213,13500.0
2010-04-26 15:45:00,62.26,62.26,62.2,62.25,16600.0,47.406,47.406,47.3603,47.3984,16600.0
2010-04-26 15:50:00,62.25,62.3,62.25,62.27,36500.0,47.3984,47.4365,47.3984,47.4136,36500.0
2010-04-26 15:55:00,62.26,62.27,62.21,62.22,40100.0,47.406,47.4136,47.368,47.3756,40100.0
2010-04-27 09:30:00,61.88,61.96,61.87,61.93,81400.0,47.1167,47.1776,47.1091,47.1548,81400.0
2010-04-27 09:35:00,61.92,61.92,61.85,61.91,24200.0,47.1472,47.1472,47.0939,47.1395,24200.0
2010-04-27 09:40:00,61.92,62.04,61.92,62.01,33900.0,47.1472,47.2385,47.1472,47.2157,33900.0
2010-04-27 09:45:00,62.02,62.05,61.96,61.98,178500.0,47.2233,47.2461,47.1776,47.1928,178500.0
2010-04-27 09:50:00,61.99,61.99,61.91,61.91,14200.0,47.2005,47.2005,47.1395,47.1395,14200.0
2010-04-27 09:55:00,61.91,62.03,61.88,62.03,24400.0,47.1395,47.2309,47.1167,47.2309,24400.0
2010-04-27 10:00:00,62.02,62.09,61.96,61.99,31600.0,47.2233,47.2766,47.1776,47.2005,31600.0
2010-04-27 10:05:00,61.99,62.09,61.98,62.03,15200.0,47.2005,47.2766,47.1928,47.2309,15200.0
2010-04-27 10:10:00,62.02,62.07,61.99,62.02,7300.0,47.2233,47.2614,47.2005,47.2233,7300.0
2010-04-27 10:15:00,62.03,62.05,62.0,62.05,10800.0,47.2309,47.2461,47.2081,47.2461,10800.0
2010-04-27 10:20:00,62.06,62.11,62.05,62.05,15100.0,47.2538,47.2918,47.2461,47.2461,15100.0
2010-04-27 10:25:00,62.05,62.09,62.03,62.09,9200.0,47.2461,47.2766,47.2309,47.2766,9200.0
2010-04-27 10:30:00,62.09,62.16,62.08,62.16,21200.0,47.2766,47.3299,47.269,47.3299,21200.0
2010-04-27 10:35:00,62.15,62.18,62.12,62.18,19500.0,47.3223,47.3451,47.2994,47.3451,19500.0
2010-04-27 10:40:00,62.17,62.19,62.16,62.17,13000.0,47.3375,47.3527,47.3299,47.3375,13000.0
2010-04-27 10:45:00,62.16,62.2,62.15,62.15,11000.0,47.3299,47.3603,47.3223,47.3223,11000.0
2010-04-27 10:50:00,62.16,62.16,62.03,62.08,28000.0,47.3299,47.3299,47.2309,47.269,28000.0
2010-04-27 10:55:00,62.09,62.14,62.03,62.11,20800.0,47.2766,47.3147,47.2309,47.2918,20800.0
2010-04-27 11:00:00,62.11,62.12,62.06,62.11,13400.0,47.2918,47.2994,47.2538,47.2918,13400.0
2010-04-27 11:05:00,62.11,62.11,61.98,61.98,21500.0,47.2918,47.2918,47.1928,47.1928,21500.0
2010-04-27 11:10:00,61.97,61.97,61.78,61.83,51800.0,47.1852,47.1852,47.0406,47.0786,51800.0
2010-04-27 11:15:00,61.84,61.84,61.69,61.79,41100.0,47.0862,47.0862,46.972,47.0482,41100.0
2010-04-27 11:20:00,61.79,61.83,61.61,61.61,47100.0,47.0482,47.0786,46.9111,46.9111,47100.0
2010-04-27 11:25:00,61.61,61.62,61.33,61.34,105400.0,46.9111,46.9187,46.6979,46.7055,105400.0
2010-04-27 11:30:00,61.35,61.35,61.15,61.32,50300.0,46.7131,46.7131,46.5609,46.6903,50300.0
2010-04-27 11:35:00,61.33,61.34,61.22,61.24,15300.0,46.6979,46.7055,46.6142,46.6294,15300.0
2010-04-27 11:40:00,61.25,61.35,61.23,61.35,24800.0,46.637,46.7131,46.6218,46.7131,24800.0
2010-04-27 11:45:00,61.34,61.34,61.22,61.23,15800.0,46.7055,46.7055,46.6142,46.6218,15800.0
2010-04-27 11:50:00,61.23,61.3,61.15,61.15,15700.0,46.6218,46.6751,46.5609,46.5609,15700.0
2010-04-27 11:55:00,61.13,61.23,61.12,61.17,22700.0,46.5456,46.6218,46.538,46.5761,22700.0
2010-04-27 12:00:00,61.17,61.27,61.16,61.27,10600.0,46.5761,46.6522,46.5685,46.6522,10600.0
2010-04-27 12:05:00,61.26,61.3,61.21,61.23,15300.0,46.6446,46.6751,46.6065,46.6218,15300.0
2010-04-27 12:10:00,61.21,61.23,60.95,61.0,58100.0,46.6065,46.6218,46.4086,46.4466,58100.0
2010-04-27 12:15:00,61.01,61.11,61.01,61.1,20300.0,46.4543,46.5304,46.4543,46.5228,20300.0
2010-04-27 12:20:00,61.1,61.19,61.08,61.17,18200.0,46.5228,46.5913,46.5076,46.5761,18200.0
2010-04-27 12:25:00,61.15,61.18,61.07,61.08,15300.0,46.5609,46.5837,46.4999,46.5076,15300.0
2010-04-27 12:30:00,61.07,61.13,61.07,61.11,10900.0,46.4999,46.5456,46.4999,46.5304,10900.0
2010-04-27 12:35:00,61.12,61.21,61.11,61.2,16300.0,46.538,46.6065,46.5304,46.5989,16300.0
2010-04-27 12:40:00,61.19,61.26,61.19,61.26,14400.0,46.5913,46.6446,46.5913,46.6446,14400.0
2010-04-27 12:45:00,61.24,61.28,61.22,61.22,26400.0,46.6294,46.6598,46.6142,46.6142,26400.0
2010-04-27 12:50:00,61.22,61.27,61.22,61.25,17200.0,46.6142,46.6522,46.6142,46.637,17200.0
2010-04-27 12:55:00,61.25,61.26,61.24,61.26,6600.0,46.637,46.6446,46.6294,46.6446,6600.0
2010-04-27 13:00:00,61.26,61.3,61.25,61.29,15200.0,46.6446,46.6751,46.637,46.6675,15200.0
2010-04-27 13:05:00,61.29,61.36,61.29,61.31,61700.0,46.6675,46.7208,46.6675,46.6827,61700.0
2010-04-27 13:10:00,61.3,61.33,61.3,61.31,4000.0,46.6751,46.6979,46.6751,46.6827,4000.0
2010-04-27 13:15:00,61.31,61.45,61.31,61.45,10300.0,46.6827,46.7893,46.6827,46.7893,10300.0
2010-04-27 13:20:00,61.46,61.49,61.42,61.43,11600.0,46.7969,46.8197,46.7664,46.7741,11600.0
2010-04-27 13:25:00,61.43,61.53,61.41,61.53,8500.0,46.7741,46.8502,46.7588,46.8502,8500.0
2010-04-27 13:30:00,61.54,61.54,61.45,61.45,17600.0,46.8578,46.8578,46.7893,46.7893,17600.0
2010-04-27 13:35:00,61.45,61.5,61.45,61.45,53100.0,46.7893,46.8274,46.7893,46.7893,53100.0
2010-04-27 13:40:00,61.45,61.45,61.4,61.45,204100.0,46.7893,46.7893,46.7512,46.7893,204100.0
2010-04-27 13:45:00,61.44,61.49,61.44,61.47,13600.0,46.7817,46.8197,46.7817,46.8045,13600.0
2010-04-27 13:50:00,61.48,61.49,61.45,61.46,8500.0,46.8121,46.8197,46.7893,46.7969,8500.0
2010-04-27 13:55:00,61.48,61.52,61.45,61.46,13500.0,46.8121,46.8426,46.7893,46.7969,13500.0
2010-04-27 14:00:00,61.43,61.45,61.3,61.33,15500.0,46.7741,46.7893,46.6751,46.6979,15500.0
2010-04-27 14:05:00,61.32,61.38,61.32,61.35,9800.0,46.6903,46.736,46.6903,46.7131,9800.0
2010-04-27 14:10:00,61.35,61.37,61.33,61.37,96000.0,46.7131,46.7284,46.6979,46.7284,96000.0
2010-04-27 14:15:00,61.37,61.37,61.33,61.35,128200.0,46.7284,46.7284,46.6979,46.7131,128200.0
2010-04-27 14:20:00,61.32,61.33,61.26,61.29,17700.0,46.6903,46.6979,46.6446,46.6675,17700.0
2010-04-27 14:25:00,61.3,61.35,61.29,61.32,8300.0,46.6751,46.7131,46.6675,46.6903,8300.0
2010-04-27 14:30:00,61.28,61.31,61.23,61.26,10100.0,46.6598,46.6827,46.6218,46.6446,10100.0
2010-04-27 14:35:00,61.24,61.27,61.16,61.21,22000.0,46.6294,46.6522,46.5685,46.6065,22000.0
2010-04-27 14:40:00,61.2,61.22,61.15,61.19,19300.0,46.5989,46.6142,46.5609,46.5913,19300.0
2010-04-27 14:45:00,61.2,61.22,61.16,61.18,36100.0,46.5989,46.6142,46.5685,46.5837,36100.0
2010-04-27 14:50:00,61.18,61.18,61.11,61.18,34700.0,46.5837,46.5837,46.5304,46.5837,34700.0
2010-04-27 14:55:00,61.17,61.19,61.08,61.12,50900.0,46.5761,46.5913,46.5076,46.538,50900.0
2010-04-27 15:00:00,61.13,61.2,61.08,61.14,27500.0,46.5456,46.5989,46.5076,46.5532,27500.0
2010-04-27 15:05:00,61.16,61.27,61.13,61.27,30800.0,46.5685,46.6522,46.5456,46.6522,30800.0
2010-04-27 15:10:00,61.27,61.27,61.21,61.22,12000.0,46.6522,46.6522,46.6065,46.6142,12000.0
2010-04-27 15:15:00,61.22,61.32,61.17,61.3,56800.0,46.6142,46.6903,46.5761,46.6751,56800.0
2010-04-27 15:20:00,61.31,61.31,61.29,61.3,5600.0,46.6827,46.6827,46.6675,46.6751,5600.0
2010-04-27 15:25:00,61.29,61.29,61.16,61.18,17900.0,46.6675,46.6675,46.5685,46.5837,17900.0
2010-04-27 15:30:00,61.18,61.18,61.06,61.11,27900.0,46.5837,46.5837,46.4923,46.5304,27900.0
2010-04-27 15:35:00,61.11,61.13,61.05,61.09,20000.0,46.5304,46.5456,46.4847,46.5152,20000.0
2010-04-27 15:40:00,61.07,61.07,60.96,61.04,25300.0,46.4999,46.4999,46.4162,46.4771,25300.0
2010-04-27 15:45:00,61.03,61.03,60.83,60.86,68200.0,46.4695,46.4695,46.3172,46.34,68200.0
2010-04-27 15:50:00,60.87,60.88,60.62,60.69,86700.0,46.3477,46.3553,46.1573,46.2106,86700.0
2010-04-27 15:55:00,60.69,60.79,60.69,60.75,38400.0,46.2106,46.2867,46.2106,46.2563,38400.0
2010-04-27 16:00:00,60.77,60.77,60.77,60.77,100.0,46.2715,46.2715,46.2715,46.2715,100.0
2010-04-27 16:05:00,60.77,60.77,60.77,60.77,0.0,46.2715,46.2715,46.2715,46.2715,0.0
2010-04-27 16:10:00,60.77,60.77,60.77,60.77,0.0,46.2715,46.2715,46.2715,46.2715,0.0
2010-04-28 09:30:00,61.07,61.13,61.02,61.05,62800.0,46.4999,46.5456,46.4619,46.4847,62800.0
2010-04-28 09:35:00,61.02,61.14,61.01,61.13,63200.0,46.4619,46.5532,46.4543,46.5456,63200.0
2010-04-28 09:40:00,61.12,61.14,61.06,61.12,17600.0,46.538,46.5532,46.4923,46.538,17600.0
2010-04-28 09:45:00,61.12,61.21,61.09,61.21,8000.0,46.538,46.6065,46.5152,46.6065,8000.0
2010-04-28 09:50:00,61.21,61.22,61.05,61.05,18000.0,46.6065,46.6142,46.4847,46.4847,18000.0
2010-04-28 09:55:00,61.05,61.05,60.96,61.03,35900.0,46.4847,46.4847,46.4162,46.4695,35900.0
2010-04-28 10:00:00,61.04,61.04,60.91,60.91,21300.0,46.4771,46.4771,46.3781,46.3781,21300.0
2010-04-28 10:05:00,60.91,60.96,60.88,60.89,51100.0,46.3781,46.4162,46.3553,46.3629,51100.0
2010-04-28 10:10:00,60.88,60.93,60.85,60.93,51900.0,46.3553,46.3933,46.3324,46.3933,51900.0
2010-04-28 10:15:00,60.93,61.03,60.93,61.0,10800.0,46.3933,46.4695,46.3933,46.4466,10800.0
2010-04-28 10:20:00,61.02,61.04,60.96,60.99,9500.0,46.4619,46.4771,46.4162,46.439,9500.0
2010-04-28 10:25:00,60.99,61.08,60.95,61.03,9000.0,46.439,46.5076,46.4086,46.4695,9000.0
2010-04-28 10:30:00,61.04,61.09,60.99,61.01,20100.0,46.4771,46.5152,46.439,46.4543,20100.0
2010-04-28 10:35:00,60.99,60.99,60.86,60.9,29100.0,46.439,46.439,46.34,46.3705,29100.0
2010-04-28 10:40:00,60.92,60.98,60.89,60.92,12600.0,46.3857,46.4314,46.3629,46.3857,12600.0
2010-04-28 10:45:00,60.95,61.01,60.91,60.91,16100.0,46.4086,46.4543,46.3781,46.3781,16100.0
2010-04-28 10:50:00,60.93,61.06,60.92,61.04,42900.0,46.3933,46.4923,46.3857,46.4771,42900.0
2010-04-28 10:55:00,61.04,61.08,61.01,61.08,72900.0,46.4771,46.5076,46.4543,46.5076,72900.0
2010-04-28 11:00:00,61.08,61.14,61.05,61.14,11600.0,46.5076,46.5532,46.4847,46.5532,11600.0
2010-04-28 11:05:00,61.14,61.2,61.11,61.12,7300.0,46.5532,46.5989,46.5304,46.538,7300.0
2010-04-28 11:10:00,61.15,61.17,61.12,61.17,6800.0,46.5609,46.5761,46.538,46.5761,6800.0
2010-04-28 11:15:00,61.15,61.22,61.14,61.21,17500.0,46.5609,46.6142,46.5532,46.6065,17500.0
2010-04-28 11:20:00,61.21,61.22,61.16,61.18,10800.0,46.6065,46.6142,46.5685,46.5837,10800.0
2010-04-28 11:25:00,61.18,61.18,60.87,61.0,232400.0,46.5837,46.5837,46.3477,46.4466,232400.0
2010-04-28 11:30:00,61.0,61.05,60.91,60.96,52300.0,46.4466,46.4847,46.3781,46.4162,52300.0
2010-04-28 11:35:00,60.94,60.94,60.62,60.78,43500.0,46.401,46.401,46.1573,46.2791,43500.0
2010-04-28 11:40:00,60.77,60.95,60.77,60.84,22100.0,46.2715,46.4086,46.2715,46.3248,22100.0
2010-04-28 11:45:00,60.83,60.94,60.82,60.91,19800.0,46.3172,46.401,46.3096,46.3781,19800.0
2010-04-28 11:50:00,60.92,60.92,60.84,60.88,5200.0,46.3857,46.3857,46.3248,46.3553,5200.0
2010-04-28 11:55:00,60.91,60.96,60.91,60.91,10400.0,46.3781,46.4162,46.3781,46.3781,10400.0
2010-04-28 12:00:00,60.93,60.93,60.79,60.84,17700.0,46.3933,46.3933,46.2867,46.3248,17700.0
2010-04-28 12:05:00,60.79,60.82,60.75,60.82,28200.0,46.2867,46.3096,46.2563,46.3096,28200.0
2010-04-28 12:10:00,60.84,60.88,60.8,60.87,11000.0,46.3248,46.3553,46.2944,46.3477,11000.0
2010-04-28 12:15:00,60.87,60.92,60.87,60.92,14900.0,46.3477,46.3857,46.3477,46.3857,14900.0
2010-04-28 12:20:00,60.9,61.01,60.88,61.01,27500.0,46.3705,46.4543,46.3553,46.4543,27500.0
2010-04-28 12:25:00,61.02,61.1,61.02,61.08,35700.0,46.4619,46.5228,46.4619,46.5076,35700.0
2010-04-28 12:30:00,61.05,61.11,61.03,61.05,8300.0,46.4847,46.5304,46.4695,46.4847,8300.0
2010-04-28 12:35:00,61.03,61.04,60.99,61.01,33100.0,46.4695,46.4771,46.439,46.4543,33100.0
2010-04-28 12:40:00,61.02,61.02,60.98,61.02,14000.0,46.4619,46.4619,46.4314,46.4619,14000.0
2010-04-28 12:45:00,61.01,61.06,61.01,61.04,1700.0,46.4543,46.4923,46.4543,46.4771,1700.0
2010-04-28 12:50:00,61.04,61.09,61.03,61.09,8500.0,46.4771,46.5152,46.4695,46.5152,8500.0
2010-04-28 12:55:00,61.11,61.11,61.08,61.08,2600.0,46.5304,46.5304,46.5076,46.5076,2600.0
2010-04-28 13:00:00,61.08,61.09,61.06,61.07,54800.0,46.5076,46.5152,46.4923,46.4999,54800.0
2010-04-28 13:05:00,61.09,61.12,61.08,61.12,4600.0,46.5152,46.538,46.5076,46.538,4600.0
2010-04-28 13:10:00,61.13,61.14,61.1,61.11,2900.0,46.5456,46.5532,46.5228,46.5304,2900.0
2010-04-28 13:15:00,61.1,61.14,61.1,61.1,14300.0,46.5228,46.5532,46.5228,46.5228,14300.0
2010-04-28 13:20:00,61.1,61.11,61.08,61.08,6300.0,46.5228,46.5304,46.5076,46.5076,6300.0
2010-04-28 13:25:00,61.08,61.08,61.03,61.03,4000.0,46.5076,46.5076,46.4695,46.4695,4000.0
2010-04-28 13:30:00,61.02,61.05,61.02,61.04,6900.0,46.4619,46.4847,46.4619,46.4771,6900.0
2010-04-28 13:35:00,61.05,61.12,61.05,61.12,1400.0,46.4847,46.538,46.4847,46.538,1400.0
2010-04-28 13:40:00,61.12,61.12,61.1,61.1,5600.0,46.538,46.538,46.5228,46.5228,5600.0
2010-04-28 13:45:00,61.11,61.11,61.07,61.07,9300.0,46.5304,46.5304,46.4999,46.4999,9300.0
2010-04-28 13:50:00,61.07,61.1,61.07,61.09,22000.0,46.4999,46.5228,46.4999,46.5152,22000.0
2010-04-28 13:55:00,61.1,61.1,61.08,61.09,4600.0,46.5228,46.5228,46.5076,46.5152,4600.0
2010-04-28 14:00:00,61.09,61.11,61.08,61.08,5300.0,46.5152,46.5304,46.5076,46.5076,5300.0
2010-04-28 14:05:00,61.09,61.11,61.09,61.09,5200.0,46.5152,46.5304,46.5152,46.5152,5200.0
2010-04-28 14:10:00,61.08,61.18,61.07,61.11,27100.0,46.5076,46.5837,46.4999,46.5304,27100.0
2010-04-28 14:15:00,61.16,61.2,61.05,61.07,18500.0,46.5685,46.5989,46.4847,46.4999,18500.0
2010-04-28 14:20:00,61.09,61.27,61.03,61.24,32500.0,46.5152,46.6522,46.4695,46.6294,32500.0
2010-04-28 14:25:00,61.24,61.33,61.23,61.23,21700.0,46.6294,46.6979,46.6218,46.6218,21700.0
2010-04-28 14:30:00,61.21,61.25,61.11,61.23,26600.0,46.6065,46.637,46.5304,46.6218,26600.0
2010-04-28 14:35:00,61.23,61.27,61.17,61.21,21800.0,46.6218,46.6522,46.5761,46.6065,21800.0
2010-04-28 14:40:00,61.23,61.25,61.19,61.22,11500.0,46.6218,46.637,46.5913,46.6142,11500.0
2010-04-28 14:45:00,61.26,61.26,61.07,61.09,10800.0,46.6446,46.6446,46.4999,46.5152,10800.0
2010-04-28 14:50:00,61.07,61.22,61.07,61.2,23100.0,46.4999,46.6142,46.4999,46.5989,23100.0
2010-04-28 14:55:00,61.24,61.29,61.19,61.25,7100.0,46.6294,46.6675,46.5913,46.637,7100.0
2010-04-28 15:00:00,61.24,61.31,61.24,61.24,16200.0,46.6294,46.6827,46.6294,46.6294,16200.0
2010-04-28 15:05:00,61.23,61.23,61.17,61.19,9600.0,46.6218,46.6218,46.5761,46.5913,9600.0
2010-04-28 15:10:00,61.17,61.22,61.14,61.2,22700.0,46.5761,46.6142,46.5532,46.5989,22700.0
2010-04-28 15:15:00,61.2,61.23,61.13,61.2,11400.0,46.5989,46.6218,46.5456,46.5989,11400.0
2010-04-28 15:20:00,61.17,61.22,61.17,61.2,11500.0,46.5761,46.6142,46.5761,46.5989,11500.0
2010-04-28 15:25:00,61.19,61.22,61.17,61.19,17500.0,46.5913,46.6142,46.5761,46.5913,17500.0
2010-04-28 15:30:00,61.21,61.25,61.18,61.19,16500.0,46.6065,46.637,46.5837,46.5913,16500.0
2010-04-28 15:35:00,61.2,61.22,61.09,61.11,14600.0,46.5989,46.6142,46.5152,46.5304,14600.0
2010-04-28 15:40:00,61.1,61.13,61.05,61.13,57800.0,46.5228,46.5456,46.4847,46.5456,57800.0
2010-04-28 15:45:00,61.12,61.12,60.95,60.97,63500.0,46.538,46.538,46.4086,46.4238,63500.0
2010-04-28 15:50:00,60.97,61.04,60.93,61.03,10500.0,46.4238,46.4771,46.3933,46.4695,10500.0
2010-04-28 15:55:00,61.08,61.15,61.06,61.13,43600.0,46.5076,46.5609,46.4923,46.5456,43600.0
2010-04-29 09:30:00,61.56,61.62,61.56,61.62,50700.0,46.873,46.9187,46.873,46.9187,50700.0
2010-04-29 09:35:00,61.62,61.72,61.61,61.69,23700.0,46.9187,46.9949,46.9111,46.972,23700.0
2010-04-29 09:40:00,61.69,61.73,61.63,61.66,68800.0,46.972,47.0025,46.9263,46.9492,68800.0
2010-04-29 09:45:00,61.69,61.73,61.64,61.66,34500.0,46.972,47.0025,46.934,46.9492,34500.0
2010-04-29 09:50:00,61.66,61.72,61.64,61.67,46500.0,46.9492,46.9949,46.934,46.9568,46500.0
2010-04-29 09:55:00,61.66,61.66,61.58,61.58,7900.0,46.9492,46.9492,46.8883,46.8883,7900.0
2010-04-29 10:00:00,61.59,61.62,61.52,61.62,28900.0,46.8959,46.9187,46.8426,46.9187,28900.0
2010-04-29 10:05:00,61.61,61.65,61.53,61.56,40600.0,46.9111,46.9416,46.8502,46.873,40600.0
2010-04-29 10:10:00,61.55,61.6,61.53,61.59,12900.0,46.8654,46.9035,46.8502,46.8959,12900.0
2010-04-29 10:15:00,61.59,61.61,61.55,61.61,9100.0,46.8959,46.9111,46.8654,46.9111,9100.0
2010-04-29 10:20:00,61.61,61.75,61.61,61.72,15100.0,46.9111,47.0177,46.9111,46.9949,15100.0
2010-04-29 10:25:00,61.75,61.77,61.72,61.76,24800.0,47.0177,47.0329,46.9949,47.0253,24800.0
2010-04-29 10:30:00,61.77,61.77,61.72,61.75,5900.0,47.0329,47.0329,46.9949,47.0177,5900.0
2010-04-29 10:35:00,61.75,61.78,61.74,61.78,7700.0,47.0177,47.0406,47.0101,47.0406,7700.0
2010-04-29 10:40:00,61.78,61.81,61.73,61.81,13900.0,47.0406,47.0634,47.0025,47.0634,13900.0
2010-04-29 10:45:00,61.81,61.85,61.81,61.84,14900.0,47.0634,47.0939,47.0634,47.0862,14900.0
2010-04-29 10:50:00,61.87,61.94,61.87,61.91,13500.0,47.1091,47.1624,47.1091,47.1395,13500.0
2010-04-29 10:55:00,61.91,61.91,61.88,61.89,16700.0,47.1395,47.1395,47.1167,47.1243,16700.0
2010-04-29 11:00:00,61.9,61.91,61.88,61.89,7700.0,47.1319,47.1395,47.1167,47.1243,7700.0
2010-04-29 11:05:00,61.88,61.88,61.76,61.82,7500.0,47.1167,47.1167,47.0253,47.071,7500.0
2010-04-29 11:10:00,61.82,61.84,61.8,61.82,8400.0,47.071,47.0862,47.0558,47.071,8400.0
2010-04-29 11:15:00,61.8,61.81,61.71,61.75,56500.0,47.0558,47.0634,46.9873,47.0177,56500.0
2010-04-29 11:20:00,61.76,61.82,61.74,61.78,37400.0,47.0253,47.071,47.0101,47.0406,37400.0
2010-04-29 11:25:00,61.8,61.86,61.77,61.86,35000.0,47.0558,47.1015,47.0329,47.1015,35000.0
2010-04-29 11:30:00,61.86,61.86,61.85,61.86,2100.0,47.1015,47.1015,47.0939,47.1015,2100.0
2010-04-29 11:35:00,61.86,61.93,61.86,61.91,7200.0,47.1015,47.1548,47.1015,47.1395,7200.0
2010-04-29 11:40:00,61.9,61.95,61.9,61.95,7100.0,47.1319,47.17,47.1319,47.17,7100.0
2010-04-29 11:45:00,61.93,61.93,61.88,61.89,6000.0,47.1548,47.1548,47.1167,47.1243,6000.0
2010-04-29 11:50:00,61.88,61.88,61.85,61.87,11300.0,47.1167,47.1167,47.0939,47.1091,11300.0
2010-04-29 11:55:00,61.86,61.9,61.86,61.9,7300.0,47.1015,47.1319,47.1015,47.1319,7300.0
2010-04-29 12:00:00,61.89,61.95,61.88,61.94,15200.0,47.1243,47.17,47.1167,47.1624,15200.0
2010-04-29 12:05:00,61.92,61.93,61.86,61.86,3900.0,47.1472,47.1548,47.1015,47.1015,3900.0
2010-04-29 12:10:00,61.87,61.87,61.83,61.83,3200.0,47.1091,47.1091,47.0786,47.0786,3200.0
2010-04-29 12:15:00,61.84,61.88,61.84,61.88,1800.0,47.0862,47.1167,47.0862,47.1167,1800.0
2010-04-29 12:20:00,61.89,61.89,61.84,61.84,5900.0,47.1243,47.1243,47.0862,47.0862,5900.0
2010-04-29 12:25:00,61.85,61.87,61.83,61.85,4900.0,47.0939,47.1091,47.0786,47.0939,4900.0
2010-04-29 12:30:00,61.87,61.91,61.83,61.91,2000.0,47.1091,47.1395,47.0786,47.1395,2000.0
2010-04-29 12:35:00,61.89,61.9,61.87,61.88,1300.0,47.1243,47.1319,47.1091,47.1167,1300.0
2010-04-29 12:40:00,61.89,62.0,61.89,61.99,12500.0,47.1243,47.2081,47.1243,47.2005,12500.0
2010-04-29 12:45:00,61.97,61.99,61.93,61.96,3200.0,47.1852,47.2005,47.1548,47.1776,3200.0
2010-04-29 12:50:00,61.96,61.97,61.94,61.96,7400.0,47.1776,47.1852,47.1624,47.1776,7400.0
2010-04-29 12:55:00,61.96,61.96,61.93,61.94,3600.0,47.1776,47.1776,47.1548,47.1624,3600.0
2010-04-29 13:00:00,61.93,61.96,61.92,61.95,48400.0,47.1548,47.1776,47.1472,47.17,48400.0
2010-04-29 13:05:00,61.95,61.95,61.91,61.95,33000.0,47.17,47.17,47.1395,47.17,33000.0
2010-04-29 13:10:00,61.96,61.97,61.92,61.94,8600.0,47.1776,47.1852,47.1472,47.1624,8600.0
2010-04-29 13:15:00,61.93,61.95,61.91,61.94,12000.0,47.1548,47.17,47.1395,47.1624,12000.0
2010-04-29 13:20:00,61.94,62.0,61.94,61.96,7000.0,47.1624,47.2081,47.1624,47.1776,7000.0
2010-04-29 13:25:00,61.94,61.95,61.91,61.91,9400.0,47.1624,47.17,47.1395,47.1395,9400.0
2010-04-29 13:30:00,61.91,61.94,61.9,61.94,7600.0,47.1395,47.1624,47.1319,47.1624,7600.0
2010-04-29 13:35:00,61.95,61.97,61.94,61.96,11000.0,47.17,47.1852,47.1624,47.1776,11000.0
2010-04-29 13:40:00,61.96,61.97,61.94,61.96,21000.0,47.1776,47.1852,47.1624,47.1776,21000.0
2010-04-29 13:45:00,61.95,61.97,61.95,61.97,8800.0,47.17,47.1852,47.17,47.1852,8800.0
2010-04-29 13:50:00,61.98,62.01,61.95,61.95,7900.0,47.1928,47.2157,47.17,47.17,7900.0
2010-04-29 13:55:00,61.97,62.01,61.96,62.01,8300.0,47.1852,47.2157,47.1776,47.2157,8300.0
2010-04-29 14:00:00,62.02,62.03,62.0,62.01,18500.0,47.2233,47.2309,47.2081,47.2157,18500.0
2010-04-29 14:05:00,62.0,62.04,61.98,62.03,10300.0,47.2081,47.2385,47.1928,47.2309,10300.0
2010-04-29 14:10:00,62.03,62.05,62.01,62.03,51900.0,47.2309,47.2461,47.2157,47.2309,51900.0
2010-04-29 14:15:00,62.05,62.06,62.02,62.06,19900.0,47.2461,47.2538,47.2233,47.2538,19900.0
2010-04-29 14:20:00,62.05,62.06,62.04,62.06,3100.0,47.2461,47.2538,47.2385,47.2538,3100.0
2010-04-29 14:25:00,62.05,62.06,62.01,62.03,10800.0,47.2461,47.2538,47.2157,47.2309,10800.0
2010-04-29 14:30:00,62.03,62.06,62.02,62.06,13900.0,47.2309,47.2538,47.2233,47.2538,13900.0
2010-04-29 14:35:00,62.06,62.07,61.96,61.96,18500.0,47.2538,47.2614,47.1776,47.1776,18500.0
2010-04-29 14:40:00,61.96,61.97,61.94,61.97,16000.0,47.1776,47.1852,47.1624,47.1852,16000.0
2010-04-29 14:45:00,61.98,62.0,61.97,61.99,10200.0,47.1928,47.2081,47.1852,47.2005,10200.0
2010-04-29 14:50:00,61.99,62.0,61.87,61.93,36200.0,47.2005,47.2081,47.1091,47.1548,36200.0
2010-04-29 14:55:00,61.9,61.92,61.87,61.92,19800.0,47.1319,47.1472,47.1091,47.1472,19800.0
2010-04-29 15:00:00,61.91,61.91,61.86,61.9,17200.0,47.1395,47.1395,47.1015,47.1319,17200.0
2010-04-29 15:05:00,61.9,61.97,61.9,61.96,15200.0,47.1319,47.1852,47.1319,47.1776,15200.0
2010-04-29 15:10:00,61.94,61.95,61.91,61.92,9800.0,47.1624,47.17,47.1395,47.1472,9800.0
2010-04-29 15:15:00,61.92,61.93,61.9,61.9,8800.0,47.1472,47.1548,47.1319,47.1319,8800.0
2010-04-29 15:20:00,61.89,61.89,61.86,61.86,10500.0,47.1243,47.1243,47.1015,47.1015,10500.0
2010-04-29 15:25:00,61.86,61.95,61.83,61.94,15100.0,47.1015,47.17,47.0786,47.1624,15100.0
2010-04-29 15:30:00,61.95,61.98,61.92,61.92,9500.0,47.17,47.1928,47.1472,47.1472,9500.0
2010-04-29 15:35:00,61.93,61.97,61.92,61.95,24600.0,47.1548,47.1852,47.1472,47.17,24600.0
2010-04-29 15:40:00,61.95,61.99,61.92,61.94,29000.0,47.17,47.2005,47.1472,47.1624,29000.0
2010-04-29 15:45:00,61.94,61.97,61.92,61.95,20200.0,47.1624,47.1852,47.1472,47.17,20200.0
2010-04-29 15:50:00,61.94,61.99,61.93,61.98,12400.0,47.1624,47.2005,47.1548,47.1928,12400.0
2010-04-29 15:55:00,61.97,61.97,61.9,61.95,34800.0,47.1852,47.1852,47.1319,47.17,34800.0
2010-04-30 09:30:00,61.99,62.05,61.86,61.9,97700.0,47.2005,47.2461,47.1015,47.1319,97700.0
2010-04-30 09:35:00,61.9,61.95,61.89,61.91,15800.0,47.1319,47.17,47.1243,47.1395,15800.0
2010-04-30 09:40:00,61.91,62.04,61.87,62.01,18300.0,47.1395,47.2385,47.1091,47.2157,18300.0
2010-04-30 09:45:00,62.0,62.04,61.96,61.98,9500.0,47.2081,47.2385,47.1776,47.1928,9500.0
2010-04-30 09:50:00,62.01,62.01,61.86,61.94,17100.0,47.2157,47.2157,47.1015,47.1624,17100.0
2010-04-30 09:55:00,61.97,61.97,61.83,61.83,21000.0,47.1852,47.1852,47.0786,47.0786,21000.0
2010-04-30 10:00:00,61.83,61.85,61.6,61.6,10100.0,47.0786,47.0939,46.9035,46.9035,10100.0
2010-04-30 10:05:00,61.6,61.66,61.5,61.58,24200.0,46.9035,46.9492,46.8274,46.8883,24200.0
2010-04-30 10:10:00,61.57,61.64,61.54,61.54,18800.0,46.8807,46.934,46.8578,46.8578,18800.0
2010-04-30 10:15:00,61.51,61.53,61.44,61.53,28000.0,46.835,46.8502,46.7817,46.8502,28000.0
2010-04-30 10:20:00,61.51,61.61,61.51,61.59,5100.0,46.835,46.9111,46.835,46.8959,5100.0
2010-04-30 10:25:00,61.59,61.68,61.57,61.67,11800.0,46.8959,46.9644,46.8807,46.9568,11800.0
2010-04-30 10:30:00,61.67,61.69,61.63,61.68,8200.0,46.9568,46.972,46.9263,46.9644,8200.0
2010-04-30 10:35:00,61.68,61.69,61.59,61.62,12600.0,46.9644,46.972,46.8959,46.9187,12600.0
2010-04-30 10:40:00,61.64,61.67,61.63,61.66,16600.0,46.934,46.9568,46.9263,46.9492,16600.0
2010-04-30 10:45:00,61.68,61.9,61.66,61.85,21600.0,46.9644,47.1319,46.9492,47.0939,21600.0
2010-04-30 10:50:00,61.85,61.87,61.77,61.79,8900.0,47.0939,47.1091,47.0329,47.0482,8900.0
2010-04-30 10:55:00,61.8,61.82,61.78,61.82,5800.0,47.0558,47.071,47.0406,47.071,5800.0
2010-04-30 11:00:00,61.83,61.88,61.79,61.81,9800.0,47.0786,47.1167,47.0482,47.0634,9800.0
2010-04-30 11:05:00,61.8,61.8,61.71,61.73,14000.0,47.0558,47.0558,46.9873,47.0025,14000.0
2010-04-30 11:10:00,61.73,61.81,61.73,61.77,14900.0,47.0025,47.0634,47.0025,47.0329,14900.0
2010-04-30 11:15:00,61.79,61.79,61.7,61.75,22200.0,47.0482,47.0482,46.9796,47.0177,22200.0
2010-04-30 11:20:00,61.75,61.77,61.72,61.76,9700.0,47.0177,47.0329,46.9949,47.0253,9700.0
2010-04-30 11:25:00,61.72,61.76,61.71,61.71,13000.0,46.9949,47.0253,46.9873,46.9873,13000.0
2010-04-30 11:30:00,61.71,61.79,61.7,61.79,15900.0,46.9873,47.0482,46.9796,47.0482,15900.0
2010-04-30 11:35:00,61.8,61.82,61.78,61.78,14000.0,47.0558,47.071,47.0406,47.0406,14000.0
2010-04-30 11:40:00,61.8,61.81,61.75,61.76,8100.0,47.0558,47.0634,47.0177,47.0253,8100.0
2010-04-30 11:45:00,61.77,61.82,61.77,61.79,10600.0,47.0329,47.071,47.0329,47.0482,10600.0
2010-04-30 11:50:00,61.81,61.82,61.74,61.75,6600.0,47.0634,47.071,47.0101,47.0177,6600.0
2010-04-30 11:55:00,61.76,61.79,61.75,61.78,11500.0,47.0253,47.0482,47.0177,47.0406,11500.0
2010-04-30 12:00:00,61.8,61.81,61.72,61.74,2400.0,47.0558,47.0634,46.9949,47.0101,2400.0
2010-04-30 12:05:00,61.74,61.74,61.63,61.63,7500.0,47.0101,47.0101,46.9263,46.9263,7500.0
2010-04-30 12:10:00,61.64,61.65,61.6,61.6,54100.0,46.934,46.9416,46.9035,46.9035,54100.0
2010-04-30 12:15:00,61.61,61.61,61.46,61.46,12100.0,46.9111,46.9111,46.7969,46.7969,12100.0
2010-04-30 12:20:00,61.44,61.44,61.36,61.41,8200.0,46.7817,46.7817,46.7208,46.7588,8200.0
2010-04-30 12:25:00,61.43,61.47,61.38,61.41,15300.0,46.7741,46.8045,46.736,46.7588,15300.0
2010-04-30 12:30:00,61.41,61.44,61.39,61.41,24600.0,46.7588,46.7817,46.7436,46.7588,24600.0
2010-04-30 12:35:00,61.42,61.43,61.35,61.37,26800.0,46.7664,46.7741,46.7131,46.7284,26800.0
2010-04-30 12:40:00,61.4,61.44,61.39,61.42,14400.0,46.7512,46.7817,46.7436,46.7664,14400.0
2010-04-30 12:45:00,61.42,61.44,61.38,61.4,16100.0,46.7664,46.7817,46.736,46.7512,16100.0
2010-04-30 12:50:00,61.39,61.41,61.25,61.25,16900.0,46.7436,46.7588,46.637,46.637,16900.0
2010-04-30 12:55:00,61.27,61.27,61.16,61.23,17000.0,46.6522,46.6522,46.5685,46.6218,17000.0
2010-04-30 13:00:00,61.23,61.29,61.23,61.29,12000.0,46.6218,46.6675,46.6218,46.6675,12000.0
2010-04-30 13:05:00,61.27,61.27,61.18,61.21,14700.0,46.6522,46.6522,46.5837,46.6065,14700.0
2010-04-30 13:10:00,61.22,61.23,61.19,61.23,10500.0,46.6142,46.6218,46.5913,46.6218,10500.0
2010-04-30 13:15:00,61.22,61.36,61.22,61.36,5400.0,46.6142,46.7208,46.6142,46.7208,5400.0
2010-04-30 13:20:00,61.35,61.35,61.26,61.29,7400.0,46.7131,46.7131,46.6446,46.6675,7400.0
2010-04-30 13:25:00,61.3,61.36,61.29,61.36,21600.0,46.6751,46.7208,46.6675,46.7208,21600.0
2010-04-30 13:30:00,61.37,61.38,61.31,61.36,6400.0,46.7284,46.736,46.6827,46.7208,6400.0
2010-04-30 13:35:00,61.35,61.4,61.33,61.37,6600.0,46.7131,46.7512,46.6979,46.7284,6600.0
2010-04-30 13:40:00,61.37,61.44,61.37,61.41,10600.0,46.7284,46.7817,46.7284,46.7588,10600.0
2010-04-30 13:45:00,61.45,61.47,61.41,61.44,7600.0,46.7893,46.8045,46.7588,46.7817,7600.0
2010-04-30 13:50:00,61.45,61.46,61.38,61.39,16600.0,46.7893,46.7969,46.736,46.7436,16600.0
2010-04-30 13:55:00,61.4,61.4,61.33,61.33,9600.0,46.7512,46.7512,46.6979,46.6979,9600.0
2010-04-30 14:00:00,61.33,61.33,61.27,61.29,123500.0,46.6979,46.6979,46.6522,46.6675,123500.0
2010-04-30 14:05:00,61.29,61.35,61.29,61.35,123100.0,46.6675,46.7131,46.6675,46.7131,123100.0
2010-04-30 14:10:00,61.36,61.41,61.31,61.41,63300.0,46.7208,46.7588,46.6827,46.7588,63300.0
2010-04-30 14:15:00,61.42,61.43,61.39,61.39,51200.0,46.7664,46.7741,46.7436,46.7436,51200.0
2010-04-30 14:20:00,61.4,61.41,61.35,61.4,88500.0,46.7512,46.7588,46.7131,46.7512,88500.0
2010-04-30 14:25:00,61.4,61.42,61.36,61.38,48400.0,46.7512,46.7664,46.7208,46.736,48400.0
2010-04-30 14:30:00,61.38,61.4,61.3,61.33,14900.0,46.736,46.7512,46.6751,46.6979,14900.0
2010-04-30 14:35:00,61.32,61.32,61.19,61.19,25400.0,46.6903,46.6903,46.5913,46.5913,25400.0
2010-04-30 14:40:00,61.18,61.19,61.09,61.16,11000.0,46.5837,46.5913,46.5152,46.5685,11000.0
2010-04-30 14:45:00,61.16,61.18,61.11,61.16,16300.0,46.5685,46.5837,46.5304,46.5685,16300.0
2010-04-30 14:50:00,61.16,61.2,61.12,61.18,8500.0,46.5685,46.5989,46.538,46.5837,8500.0
2010-04-30 14:55:00,61.19,61.21,61.14,61.14,16500.0,46.5913,46.6065,46.5532,46.5532,16500.0
2010-04-30 15:00:00,61.14,61.17,61.11,61.15,17800.0,46.5532,46.5761,46.5304,46.5609,17800.0
2010-04-30 15:05:00,61.14,61.15,61.08,61.11,18300.0,46.5532,46.5609,46.5076,46.5304,18300.0
2010-04-30 15:10:00,61.12,61.24,61.09,61.21,22600.0,46.538,46.6294,46.5152,46.6065,22600.0
2010-04-30 15:15:00,61.2,61.23,61.18,61.22,8400.0,46.5989,46.6218,46.5837,46.6142,8400.0
2010-04-30 15:20:00,61.22,61.23,61.15,61.2,21200.0,46.6142,46.6218,46.5609,46.5989,21200.0
2010-04-30 15:25:00,61.21,61.21,61.1,61.14,21400.0,46.6065,46.6065,46.5228,46.5532,21400.0
2010-04-30 15:30:00,61.14,61.17,61.13,61.15,84900.0,46.5532,46.5761,46.5456,46.5609,84900.0
2010-04-30 15:35:00,61.14,61.14,61.0,61.02,37400.0,46.5532,46.5532,46.4466,46.4619,37400.0
2010-04-30 15:40:00,61.01,61.02,60.91,60.99,45800.0,46.4543,46.4619,46.3781,46.439,45800.0
2010-04-30 15:45:00,60.98,61.0,60.94,60.98,78100.0,46.4314,46.4466,46.401,46.4314,78100.0
2010-04-30 15:50:00,60.98,61.01,60.92,60.99,24700.0,46.4314,46.4543,46.3857,46.439,24700.0
2010-04-30 15:55:00,60.99,61.03,60.85,60.85,35000.0,46.439,46.4695,46.3324,46.3324,35000.0
2010-05-03 09:30:00,61.15,61.26,61.15,61.22,47900.0,46.5609,46.6446,46.5609,46.6142,47900.0
2010-05-03 09:35:00,61.25,61.34,61.25,61.32,8200.0,46.637,46.7055,46.637,46.6903,8200.0
2010-05-03 09:40:00,61.32,61.32,61.23,61.24,14500.0,46.6903,46.6903,46.6218,46.6294,14500.0
2010-05-03 09:45:00,61.26,61.28,61.19,61.23,31900.0,46.6446,46.6598,46.5913,46.6218,31900.0
2010-05-03 09:50:00,61.24,61.32,61.22,61.32,14800.0,46.6294,46.6903,46.6142,46.6903,14800.0
2010-05-03 09:55:00,61.32,61.32,61.27,61.28,11700.0,46.6903,46.6903,46.6522,46.6598,11700.0
2010-05-03 10:00:00,61.28,61.28,61.18,61.21,35700.0,46.6598,46.6598,46.5837,46.6065,35700.0
2010-05-03 10:05:00,61.22,61.34,61.21,61.31,15900.0,46.6142,46.7055,46.6065,46.6827,15900.0
2010-05-03 10:10:00,61.32,61.37,61.32,61.37,13100.0,46.6903,46.7284,46.6903,46.7284,13100.0
2010-05-03 10:15:00,61.35,61.37,61.31,61.33,10800.0,46.7131,46.7284,46.6827,46.6979,10800.0
2010-05-03 10:20:00,61.33,61.38,61.33,61.36,34800.0,46.6979,46.736,46.6979,46.7208,34800.0
2010-05-03 10:25:00,61.34,61.37,61.3,61.31,5000.0,46.7055,46.7284,46.6751,46.6827,5000.0
2010-05-03 10:30:00,61.3,61.3,61.24,61.24,9400.0,46.6751,46.6751,46.6294,46.6294,9400.0
2010-05-03 10:35:00,61.26,61.28,61.22,61.27,15600.0,46.6446,46.6598,46.6142,46.6522,15600.0
2010-05-03 10:40:00,61.27,61.31,61.26,61.27,6200.0,46.6522,46.6827,46.6446,46.6522,6200.0
2010-05-03 10:45:00,61.28,61.28,61.19,61.23,7100.0,46.6598,46.6598,46.5913,46.6218,7100.0
2010-05-03 10:50:00,61.24,61.24,61.12,61.12,5100.0,46.6294,46.6294,46.538,46.538,5100.0
2010-05-03 10:55:00,61.15,61.15,61.05,61.13,5800.0,46.5609,46.5609,46.4847,46.5456,5800.0
2010-05-03 11:00:00,61.13,61.17,61.13,61.17,6200.0,46.5456,46.5761,46.5456,46.5761,6200.0
2010-05-03 11:05:00,61.17,61.19,61.13,61.13,6300.0,46.5761,46.5913,46.5456,46.5456,6300.0
2010-05-03 11:10:00,61.16,61.2,61.16,61.2,7900.0,46.5685,46.5989,46.5685,46.5989,7900.0
2010-05-03 11:15:00,61.24,61.25,61.22,61.23,9300.0,46.6294,46.637,46.6142,46.6218,9300.0
2010-05-03 11:20:00,61.25,61.28,61.24,61.26,5000.0,46.637,46.6598,46.6294,46.6446,5000.0
2010-05-03 11:25:00,61.26,61.28,61.24,61.26,4600.0,46.6446,46.6598,46.6294,46.6446,4600.0
2010-05-03 11:30:00,61.27,61.29,61.23,61.25,2700.0,46.6522,46.6675,46.6218,46.637,2700.0
2010-05-03 11:35:00,61.26,61.29,61.24,61.29,15100.0,46.6446,46.6675,46.6294,46.6675,15100.0
2010-05-03 11:40:00,61.29,61.29,61.25,61.26,5100.0,46.6675,46.6675,46.637,46.6446,5100.0
2010-05-03 11:45:00,61.28,61.34,61.28,61.32,21100.0,46.6598,46.7055,46.6598,46.6903,21100.0
2010-05-03 11:50:00,61.31,61.34,61.3,61.34,9000.0,46.6827,46.7055,46.6751,46.7055,9000.0
2010-05-03 11:55:00,61.33,61.4,61.33,61.38,5200.0,46.6979,46.7512,46.6979,46.736,5200.0
2010-05-03 12:00:00,61.36,61.37,61.33,61.36,18800.0,46.7208,46.7284,46.6979,46.7208,18800.0
2010-05-03 12:05:00,61.35,61.35,61.32,61.32,4500.0,46.7131,46.7131,46.6903,46.6903,4500.0
2010-05-03 12:10:00,61.34,61.34,61.32,61.32,2100.0,46.7055,46.7055,46.6903,46.6903,2100.0
2010-05-03 12:15:00,61.32,61.4,61.32,61.4,2800.0,46.6903,46.7512,46.6903,46.7512,2800.0
2010-05-03 12:20:00,61.45,61.56,61.43,61.51,10000.0,46.7893,46.873,46.7741,46.835,10000.0
2010-05-03 12:25:00,61.54,61.61,61.54,61.6,14200.0,46.8578,46.9111,46.8578,46.9035,14200.0
2010-05-03 12:30:00,61.63,61.64,61.61,61.62,19200.0,46.9263,46.934,46.9111,46.9187,19200.0
2010-05-03 12:35:00,61.63,61.66,61.61,61.65,21700.0,46.9263,46.9492,46.9111,46.9416,21700.0
2010-05-03 12:40:00,61.65,61.66,61.63,61.64,8000.0,46.9416,46.9492,46.9263,46.934,8000.0
2010-05-03 12:45:00,61.65,61.69,61.62,61.64,35000.0,46.9416,46.972,46.9187,46.934,35000.0
2010-05-03 12:50:00,61.65,61.66,61.62,61.65,6100.0,46.9416,46.9492,46.9187,46.9416,6100.0
2010-05-03 12:55:00,61.66,61.73,61.66,61.73,5600.0,46.9492,47.0025,46.9492,47.0025,5600.0
2010-05-03 13:00:00,61.74,61.74,61.64,61.66,10000.0,47.0101,47.0101,46.934,46.9492,10000.0
2010-05-03 13:05:00,61.66,61.66,61.63,61.64,12300.0,46.9492,46.9492,46.9263,46.934,12300.0
2010-05-03 13:10:00,61.64,61.65,61.63,61.65,700.0,46.934,46.9416,46.9263,46.9416,700.0
2010-05-03 13:15:00,61.66,61.67,61.64,61.64,10200.0,46.9492,46.9568,46.934,46.934,10200.0
2010-05-03 13:20:00,61.64,61.67,61.63,61.66,15800.0,46.934,46.9568,46.9263,46.9492,15800.0
2010-05-03 13:25:00,61.67,61.68,61.64,61.65,11000.0,46.9568,46.9644,46.934,46.9416,11000.0
2010-05-03 13:30:00,61.65,61.71,61.65,61.69,4400.0,46.9416,46.9873,46.9416,46.972,4400.0
2010-05-03 13:35:00,61.68,61.76,61.66,61.76,11100.0,46.9644,47.0253,46.9492,47.0253,11100.0
2010-05-03 13:40:00,61.75,61.8,61.72,61.72,13700.0,47.0177,47.0558,46.9949,46.9949,13700.0
2010-05-03 13:45:00,61.72,61.73,61.7,61.7,14500.0,46.9949,47.0025,46.9796,46.9796,14500.0
2010-05-03 13:50:00,61.72,61.73,61.71,61.72,5600.0,46.9949,47.0025,46.9873,46.9949,5600.0
2010-05-03 13:55:00,61.72,61.76,61.72,61.74,6100.0,46.9949,47.0253,46.9949,47.0101,6100.0
2010-05-03 14:00:00,61.74,61.74,61.69,61.71,5800.0,47.0101,47.0101,46.972,46.9873,5800.0
2010-05-03 14:05:00,61.73,61.73,61.67,61.67,12600.0,47.0025,47.0025,46.9568,46.9568,12600.0
2010-05-03 14:10:00,61.69,61.71,61.68,61.71,4500.0,46.972,46.9873,46.9644,46.9873,4500.0
2010-05-03 14:15:00,61.71,61.75,61.71,61.75,5000.0,46.9873,47.0177,46.9873,47.0177,5000.0
2010-05-03 14:20:00,61.76,61.8,61.74,61.8,8000.0,47.0253,47.0558,47.0101,47.0558,8000.0
2010-05-03 14:25:00,61.8,61.82,61.8,61.82,9600.0,47.0558,47.071,47.0558,47.071,9600.0
2010-05-03 14:30:00,61.79,61.81,61.75,61.76,11700.0,47.0482,47.0634,47.0177,47.0253,11700.0
2010-05-03 14:35:00,61.74,61.75,61.72,61.72,9700.0,47.0101,47.0177,46.9949,46.9949,9700.0
2010-05-03 14:40:00,61.73,61.74,61.71,61.72,24800.0,47.0025,47.0101,46.9873,46.9949,24800.0
2010-05-03 14:45:00,61.71,61.74,61.71,61.74,3400.0,46.9873,47.0101,46.9873,47.0101,3400.0
2010-05-03 14:50:00,61.74,61.8,61.74,61.79,2300.0,47.0101,47.0558,47.0101,47.0482,2300.0
2010-05-03 14:55:00,61.79,61.81,61.76,61.78,6600.0,47.0482,47.0634,47.0253,47.0406,6600.0
2010-05-03 15:00:00,61.79,61.79,61.75,61.76,10500.0,47.0482,47.0482,47.0177,47.0253,10500.0
2010-05-03 15:05:00,61.76,61.81,61.69,61.72,39100.0,47.0253,47.0634,46.972,46.9949,39100.0
2010-05-03 15:10:00,61.69,61.69,61.62,61.64,7600.0,46.972,46.972,46.9187,46.934,7600.0
2010-05-03 15:15:00,61.67,61.72,61.66,61.66,8400.0,46.9568,46.9949,46.9492,46.9492,8400.0
2010-05-03 15:20:00,61.67,61.71,61.6,61.62,14900.0,46.9568,46.9873,46.9035,46.9187,14900.0
2010-05-03 15:25:00,61.61,61.67,61.57,61.62,6700.0,46.9111,46.9568,46.8807,46.9187,6700.0
2010-05-03 15:30:00,61.61,61.65,61.61,61.65,7900.0,46.9111,46.9416,46.9111,46.9416,7900.0
2010-05-03 15:35:00,61.69,61.69,61.63,61.66,14200.0,46.972,46.972,46.9263,46.9492,14200.0
2010-05-03 15:40:00,61.66,61.68,61.63,61.66,13200.0,46.9492,46.9644,46.9263,46.9492,13200.0
2010-05-03 15:45:00,61.69,61.72,61.69,61.69,13600.0,46.972,46.9949,46.972,46.972,13600.0
2010-05-03 15:50:00,61.71,61.72,61.65,61.66,68500.0,46.9873,46.9949,46.9416,46.9492,68500.0
2010-05-03 15:55:00,61.66,61.71,61.63,61.71,58800.0,46.9492,46.9873,46.9263,46.9873,58800.0
2010-05-04 09:30:00,61.02,61.02,60.72,60.78,93700.0,46.4619,46.4619,46.2334,46.2791,93700.0
2010-05-04 09:35:00,60.8,60.82,60.61,60.65,43000.0,46.2944,46.3096,46.1497,46.1801,43000.0
2010-05-04 09:40:00,60.64,60.65,60.52,60.55,55700.0,46.1725,46.1801,46.0812,46.104,55700.0
2010-05-04 09:45:00,60.53,60.68,60.51,60.68,17700.0,46.0888,46.203,46.0735,46.203,17700.0
2010-05-04 09:50:00,60.68,60.68,60.59,60.63,9500.0,46.203,46.203,46.1345,46.1649,9500.0
2010-05-04 09:55:00,60.61,60.74,60.61,60.73,9800.0,46.1497,46.2487,46.1497,46.2411,9800.0
2010-05-04 10:00:00,60.75,60.77,60.64,60.64,12800.0,46.2563,46.2715,46.1725,46.1725,12800.0
2010-05-04 10:05:00,60.6,60.74,60.59,60.63,15300.0,46.1421,46.2487,46.1345,46.1649,15300.0
2010-05-04 10:10:00,60.6,60.72,60.58,60.67,16800.0,46.1421,46.2334,46.1268,46.1954,16800.0
2010-05-04 10:15:00,60.66,60.7,60.62,60.7,19100.0,46.1878,46.2182,46.1573,46.2182,19100.0
2010-05-04 10:20:00,60.72,60.79,60.69,60.74,18400.0,46.2334,46.2867,46.2106,46.2487,18400.0
2010-05-04 10:25:00,60.77,60.81,60.67,60.69,6700.0,46.2715,46.302,46.1954,46.2106,6700.0
2010-05-04 10:30:00,60.67,60.7,60.43,60.45,38200.0,46.1954,46.2182,46.0126,46.0279,38200.0
2010-05-04 10:35:00,60.45,60.47,60.28,60.31,58800.0,46.0279,46.0431,45.8984,45.9213,58800.0
2010-05-04 10:40:00,60.33,60.33,60.24,60.3,37100.0,45.9365,45.9365,45.868,45.9137,37100.0
2010-05-04 10:45:00,60.28,60.35,60.28,60.34,18200.0,45.8984,45.9517,45.8984,45.9441,18200.0
2010-05-04 10:50:00,60.31,60.38,60.29,60.37,21400.0,45.9213,45.9746,45.906,45.967,21400.0
2010-05-04 10:55:00,60.35,60.37,60.19,60.19,108900.0,45.9517,45.967,45.8299,45.8299,108900.0
2010-05-04 11:00:00,60.17,60.21,60.08,60.08,36300.0,45.8147,45.8451,45.7461,45.7461,36300.0
2010-05-04 11:05:00,60.07,60.13,60.0,60.12,79400.0,45.7385,45.7842,45.6852,45.7766,79400.0
2010-05-04 11:10:00,60.12,60.18,60.09,60.14,17100.0,45.7766,45.8223,45.7538,45.7918,17100.0
2010-05-04 11:15:00,60.14,60.22,60.14,60.22,14200.0,45.7918,45.8527,45.7918,45.8527,14200.0
2010-05-04 11:20:00,60.21,60.27,60.18,60.18,13500.0,45.8451,45.8908,45.8223,45.8223,13500.0
2010-05-04 11:25:00,60.16,60.22,60.11,60.15,24300.0,45.8071,45.8527,45.769,45.7994,24300.0
2010-05-04 11:30:00,60.15,60.27,60.13,60.24,23500.0,45.7994,45.8908,45.7842,45.868,23500.0
2010-05-04 11:35:00,60.22,60.28,60.22,60.28,31100.0,45.8527,45.8984,45.8527,45.8984,31100.0
2010-05-04 11:40:00,60.28,60.35,60.27,60.27,17100.0,45.8984,45.9517,45.8908,45.8908,17100.0
2010-05-04 11:45:00,60.28,60.3,60.23,60.29,17400.0,45.8984,45.9137,45.8604,45.906,17400.0
2010-05-04 11:50:00,60.28,60.32,60.22,60.28,15500.0,45.8984,45.9289,45.8527,45.8984,15500.0
2010-05-04 11:55:00,60.29,60.31,60.28,60.31,65700.0,45.906,45.9213,45.8984,45.9213,65700.0
2010-05-04 12:00:00,60.31,60.31,60.26,60.27,485100.0,45.9213,45.9213,45.8832,45.8908,485100.0
2010-05-04 12:05:00,60.27,60.27,60.2,60.2,19600.0,45.8908,45.8908,45.8375,45.8375,19600.0
2010-05-04 12:10:00,60.21,60.21,60.14,60.2,23200.0,45.8451,45.8451,45.7918,45.8375,23200.0
2010-05-04 12:15:00,60.21,60.23,60.13,60.15,16300.0,45.8451,45.8604,45.7842,45.7994,16300.0
2010-05-04 12:20:00,60.13,60.14,59.95,59.99,44500.0,45.7842,45.7918,45.6472,45.6776,44500.0
2010-05-04 12:25:00,60.0,60.05,59.93,60.01,28800.0,45.6852,45.7233,45.6319,45.6928,28800.0
2010-05-04 12:30:00,60.02,60.12,59.99,60.11,24400.0,45.7005,45.7766,45.6776,45.769,24400.0
2010-05-04 12:35:00,60.11,60.18,60.08,60.18,41000.0,45.769,45.8223,45.7461,45.8223,41000.0
2010-05-04 12:40:00,60.18,60.19,60.1,60.14,13500.0,45.8223,45.8299,45.7614,45.7918,13500.0
2010-05-04 12:45:00,60.14,60.25,60.12,60.24,13900.0,45.7918,45.8756,45.7766,45.868,13900.0
2010-05-04 12:50:00,60.24,60.29,60.23,60.25,41000.0,45.868,45.906,45.8604,45.8756,41000.0
2010-05-04 12:55:00,60.23,60.25,60.18,60.23,27200.0,45.8604,45.8756,45.8223,45.8604,27200.0
2010-05-04 13:00:00,60.25,60.27,60.21,60.22,25100.0,45.8756,45.8908,45.8451,45.8527,25100.0
2010-05-04 13:05:00,60.22,60.26,60.2,60.2,8600.0,45.8527,45.8832,45.8375,45.8375,8600.0
2010-05-04 13:10:00,60.2,60.21,60.14,60.14,9200.0,45.8375,45.8451,45.7918,45.7918,9200.0
2010-05-04 13:15:00,60.15,60.19,60.13,60.15,13900.0,45.7994,45.8299,45.7842,45.7994,13900.0
2010-05-04 13:20:00,60.15,60.2,60.13,60.15,14700.0,45.7994,45.8375,45.7842,45.7994,14700.0
2010-05-04 13:25:00,60.15,60.17,60.12,60.16,11100.0,45.7994,45.8147,45.7766,45.8071,11100.0
2010-05-04 13:30:00,60.15,60.26,60.15,60.25,9300.0,45.7994,45.8832,45.7994,45.8756,9300.0
2010-05-04 13:35:00,60.25,60.26,60.19,60.21,19400.0,45.8756,45.8832,45.8299,45.8451,19400.0
2010-05-04 13:40:00,60.23,60.28,60.23,60.26,34700.0,45.8604,45.8984,45.8604,45.8832,34700.0
2010-05-04 13:45:00,60.23,60.37,60.21,60.34,28500.0,45.8604,45.967,45.8451,45.9441,28500.0
2010-05-04 13:50:00,60.35,60.35,60.26,60.28,32800.0,45.9517,45.9517,45.8832,45.8984,32800.0
2010-05-04 13:55:00,60.26,60.27,60.21,60.26,14300.0,45.8832,45.8908,45.8451,45.8832,14300.0
2010-05-04 14:00:00,60.26,60.27,60.15,60.18,16100.0,45.8832,45.8908,45.7994,45.8223,16100.0
2010-05-04 14:05:00,60.18,60.22,60.16,60.22,9300.0,45.8223,45.8527,45.8071,45.8527,9300.0
2010-05-04 14:10:00,60.23,60.28,60.22,60.28,25300.0,45.8604,45.8984,45.8527,45.8984,25300.0
2010-05-04 14:15:00,60.27,60.27,60.12,60.14,9500.0,45.8908,45.8908,45.7766,45.7918,9500.0
2010-05-04 14:20:00,60.12,60.16,60.09,60.14,34600.0,45.7766,45.8071,45.7538,45.7918,34600.0
2010-05-04 14:25:00,60.14,60.16,60.1,60.12,14800.0,45.7918,45.8071,45.7614,45.7766,14800.0
2010-05-04 14:30:00,60.09,60.2,60.09,60.09,18500.0,45.7538,45.8375,45.7538,45.7538,18500.0
2010-05-04 14:35:00,60.1,60.14,60.05,60.06,15300.0,45.7614,45.7918,45.7233,45.7309,15300.0
2010-05-04 14:40:00,60.05,60.15,60.05,60.1,18600.0,45.7233,45.7994,45.7233,45.7614,18600.0
2010-05-04 14:45:00,60.1,60.11,60.03,60.05,29700.0,45.7614,45.769,45.7081,45.7233,29700.0
2010-05-04 14:50:00,60.05,60.12,60.05,60.08,29500.0,45.7233,45.7766,45.7233,45.7461,29500.0
2010-05-04 14:55:00,60.05,60.1,60.03,60.07,23200.0,45.7233,45.7614,45.7081,45.7385,23200.0
2010-05-04 15:00:00,60.07,60.13,59.97,60.13,28000.0,45.7385,45.7842,45.6624,45.7842,28000.0
2010-05-04 15:05:00,60.11,60.2,60.1,60.15,45800.0,45.769,45.8375,45.7614,45.7994,45800.0
2010-05-04 15:10:00,60.12,60.18,60.12,60.13,24200.0,45.7766,45.8223,45.7766,45.7842,24200.0
2010-05-04 15:15:00,60.16,60.26,60.14,60.24,17600.0,45.8071,45.8832,45.7918,45.868,17600.0
2010-05-04 15:20:00,60.25,60.25,60.15,60.22,22200.0,45.8756,45.8756,45.7994,45.8527,22200.0
2010-05-04 15:25:00,60.2,60.21,60.15,60.17,17100.0,45.8375,45.8451,45.7994,45.8147,17100.0
2010-05-04 15:30:00,60.16,60.2,60.14,60.14,17100.0,45.8071,45.8375,45.7918,45.7918,17100.0
2010-05-04 15:35:00,60.14,60.14,60.02,60.06,20600.0,45.7918,45.7918,45.7005,45.7309,20600.0
2010-05-04 15:40:00,60.06,60.07,59.87,59.95,46000.0,45.7309,45.7385,45.5862,45.6472,46000.0
2010-05-04 15:45:00,59.95,60.07,59.95,60.06,21600.0,45.6472,45.7385,45.6472,45.7309,21600.0
2010-05-04 15:50:00,60.05,60.27,60.03,60.26,59000.0,45.7233,45.8908,45.7081,45.8832,59000.0
2010-05-04 15:55:00,60.27,60.28,60.16,60.19,75600.0,45.8908,45.8984,45.8071,45.8299,75600.0
2010-05-04 16:00:00,60.21,60.21,60.21,60.21,200.0,45.8451,45.8451,45.8451,45.8451,200.0
2010-05-04 16:05:00,60.21,60.21,60.21,60.21,0.0,45.8451,45.8451,45.8451,45.8451,0.0
2010-05-04 16:10:00,60.21,60.21,60.21,60.21,0.0,45.8451,45.8451,45.8451,45.8451,0.0
2010-05-05 09:30:00,59.62,59.69,59.47,59.54,313000.0,45.3959,45.4492,45.2817,45.335,313000.0
2010-05-05 09:35:00,59.53,59.53,59.3,59.3,86300.0,45.3274,45.3274,45.1522,45.1522,86300.0
2010-05-05 09:40:00,59.31,59.51,59.3,59.5,124900.0,45.1598,45.3121,45.1522,45.3045,124900.0
2010-05-05 09:45:00,59.49,59.52,59.4,59.48,45900.0,45.2969,45.3197,45.2284,45.2893,45900.0
2010-05-05 09:50:00,59.49,59.6,59.36,59.6,72500.0,45.2969,45.3807,45.1979,45.3807,72500.0
2010-05-05 09:55:00,59.61,59.74,59.59,59.71,19800.0,45.3883,45.4873,45.373,45.4644,19800.0
2010-05-05 10:00:00,59.7,59.83,59.63,59.78,119000.0,45.4568,45.5558,45.4035,45.5177,119000.0
2010-05-05 10:05:00,59.77,59.83,59.7,59.75,45900.0,45.5101,45.5558,45.4568,45.4949,45900.0
2010-05-05 10:10:00,59.73,59.79,59.68,59.79,19100.0,45.4796,45.5253,45.4416,45.5253,19100.0
2010-05-05 10:15:00,59.8,59.97,59.75,59.94,35300.0,45.5329,45.6624,45.4949,45.6395,35300.0
2010-05-05 10:20:00,59.93,59.98,59.9,59.94,126200.0,45.6319,45.67,45.6091,45.6395,126200.0
2010-05-05 10:25:00,59.93,59.93,59.76,59.77,16700.0,45.6319,45.6319,45.5025,45.5101,16700.0
2010-05-05 10:30:00,59.77,59.81,59.73,59.75,10100.0,45.5101,45.5406,45.4796,45.4949,10100.0
2010-05-05 10:35:00,59.77,59.81,59.73,59.73,6600.0,45.5101,45.5406,45.4796,45.4796,6600.0
2010-05-05 10:40:00,59.72,60.0,59.72,59.93,73100.0,45.472,45.6852,45.472,45.6319,73100.0
2010-05-05 10:45:00,59.93,60.07,59.93,60.04,9400.0,45.6319,45.7385,45.6319,45.7157,9400.0
2010-05-05 10:50:00,60.05,60.05,59.96,59.96,10900.0,45.7233,45.7233,45.6548,45.6548,10900.0
2010-05-05 10:55:00,59.98,60.05,59.97,60.01,7300.0,45.67,45.7233,45.6624,45.6928,7300.0
2010-05-05 11:00:00,59.98,59.98,59.82,59.85,28600.0,45.67,45.67,45.5482,45.571,28600.0
2010-05-05 11:05:00,59.88,59.88,59.76,59.81,10200.0,45.5939,45.5939,45.5025,45.5406,10200.0
2010-05-05 11:10:00,59.82,59.9,59.8,59.89,7600.0,45.5482,45.6091,45.5329,45.6015,7600.0
2010-05-05 11:15:00,59.9,59.92,59.85,59.92,7700.0,45.6091,45.6243,45.571,45.6243,7700.0
2010-05-05 11:20:00,59.92,59.98,59.92,59.97,30000.0,45.6243,45.67,45.6243,45.6624,30000.0
2010-05-05 11:25:00,59.98,60.02,59.92,59.92,4300.0,45.67,45.7005,45.6243,45.6243,4300.0
2010-05-05 11:30:00,59.95,59.97,59.87,59.9,9400.0,45.6472,45.6624,45.5862,45.6091,9400.0
2010-05-05 11:35:00,59.89,59.97,59.89,59.97,6700.0,45.6015,45.6624,45.6015,45.6624,6700.0
2010-05-05 11:40:00,59.95,60.07,59.95,60.06,11200.0,45.6472,45.7385,45.6472,45.7309,11200.0
2010-05-05 11:45:00,60.07,60.19,60.04,60.19,19500.0,45.7385,45.8299,45.7157,45.8299,19500.0
2010-05-05 11:50:00,60.19,60.21,60.13,60.14,15300.0,45.8299,45.8451,45.7842,45.7918,15300.0
2010-05-05 11:55:00,60.14,60.27,60.14,60.23,6500.0,45.7918,45.8908,45.7918,45.8604,6500.0
2010-05-05 12:00:00,60.25,60.27,60.2,60.23,14600.0,45.8756,45.8908,45.8375,45.8604,14600.0
2010-05-05 12:05:00,60.23,60.23,60.14,60.16,9100.0,45.8604,45.8604,45.7918,45.8071,9100.0
2010-05-05 12:10:00,60.17,60.17,60.1,60.11,1400.0,45.8147,45.8147,45.7614,45.769,1400.0
2010-05-05 12:15:00,60.09,60.14,60.08,60.12,20500.0,45.7538,45.7918,45.7461,45.7766,20500.0
2010-05-05 12:20:00,60.14,60.14,59.97,60.0,7200.0,45.7918,45.7918,45.6624,45.6852,7200.0
2010-05-05 12:25:00,60.04,60.07,59.99,59.99,7800.0,45.7157,45.7385,45.6776,45.6776,7800.0
2010-05-05 12:30:00,60.0,60.1,59.98,60.08,26200.0,45.6852,45.7614,45.67,45.7461,26200.0
2010-05-05 12:35:00,60.02,60.05,59.98,59.99,4800.0,45.7005,45.7233,45.67,45.6776,4800.0
2010-05-05 12:40:00,59.99,59.99,59.84,59.85,8600.0,45.6776,45.6776,45.5634,45.571,8600.0
2010-05-05 12:45:00,59.86,59.93,59.86,59.93,10900.0,45.5786,45.6319,45.5786,45.6319,10900.0
2010-05-05 12:50:00,59.94,60.0,59.92,60.0,22100.0,45.6395,45.6852,45.6243,45.6852,22100.0
2010-05-05 12:55:00,60.0,60.01,59.96,59.99,6400.0,45.6852,45.6928,45.6548,45.6776,6400.0
2010-05-05 13:00:00,60.0,60.0,59.85,59.9,12800.0,45.6852,45.6852,45.571,45.6091,12800.0
2010-05-05 13:05:00,59.96,60.02,59.93,60.0,24500.0,45.6548,45.7005,45.6319,45.6852,24500.0
2010-05-05 13:10:00,59.95,59.97,59.9,59.91,7800.0,45.6472,45.6624,45.6091,45.6167,7800.0
2010-05-05 13:15:00,59.9,59.98,59.9,59.95,19600.0,45.6091,45.67,45.6091,45.6472,19600.0
2010-05-05 13:20:00,59.98,60.07,59.97,60.07,13900.0,45.67,45.7385,45.6624,45.7385,13900.0
2010-05-05 13:25:00,60.07,60.07,59.98,60.0,5700.0,45.7385,45.7385,45.67,45.6852,5700.0
2010-05-05 13:30:00,59.99,60.02,59.98,59.99,13800.0,45.6776,45.7005,45.67,45.6776,13800.0
2010-05-05 13:35:00,59.99,60.02,59.87,59.97,850200.0,45.6776,45.7005,45.5862,45.6624,850200.0
2010-05-05 13:40:00,59.96,59.98,59.92,59.92,18200.0,45.6548,45.67,45.6243,45.6243,18200.0
2010-05-05 13:45:00,59.92,60.0,59.9,59.99,6600.0,45.6243,45.6852,45.6091,45.6776,6600.0
2010-05-05 13:50:00,60.0,60.02,59.92,60.02,8600.0,45.6852,45.7005,45.6243,45.7005,8600.0
2010-05-05 13:55:00,60.02,60.03,59.93,59.93,14500.0,45.7005,45.7081,45.6319,45.6319,14500.0
2010-05-05 14:00:00,59.93,59.95,59.82,59.84,19100.0,45.6319,45.6472,45.5482,45.5634,19100.0
2010-05-05 14:05:00,59.86,59.93,59.8,59.89,19900.0,45.5786,45.6319,45.5329,45.6015,19900.0
2010-05-05 14:10:00,59.88,59.92,59.83,59.83,5100.0,45.5939,45.6243,45.5558,45.5558,5100.0
2010-05-05 14:15:00,59.81,59.85,59.77,59.83,8400.0,45.5406,45.571,45.5101,45.5558,8400.0
2010-05-05 14:20:00,59.81,59.87,59.8,59.85,24700.0,45.5406,45.5862,45.5329,45.571,24700.0
2010-05-05 14:25:00,59.84,59.88,59.74,59.77,21300.0,45.5634,45.5939,45.4873,45.5101,21300.0
2010-05-05 14:30:00,59.77,59.78,59.68,59.73,16400.0,45.5101,45.5177,45.4416,45.4796,16400.0
2010-05-05 14:35:00,59.72,59.73,59.61,59.62,16900.0,45.472,45.4796,45.3883,45.3959,16900.0
2010-05-05 14:40:00,59.61,59.67,59.59,59.59,21200.0,45.3883,45.434,45.373,45.373,21200.0
2010-05-05 14:45:00,59.56,59.58,59.5,59.51,27700.0,45.3502,45.3654,45.3045,45.3121,27700.0
2010-05-05 14:50:00,59.5,59.55,59.45,59.47,23600.0,45.3045,45.3426,45.2664,45.2817,23600.0
2010-05-05 14:55:00,59.49,59.67,59.48,59.63,75300.0,45.2969,45.434,45.2893,45.4035,75300.0
2010-05-05 15:00:00,59.63,59.69,59.58,59.63,9900.0,45.4035,45.4492,45.3654,45.4035,9900.0
2010-05-05 15:05:00,59.64,59.67,59.58,59.66,26500.0,45.4111,45.434,45.3654,45.4263,26500.0
2010-05-05 15:10:00,59.67,59.7,59.64,59.7,14000.0,45.434,45.4568,45.4111,45.4568,14000.0
2010-05-05 15:15:00,59.7,59.7,59.58,59.6,29900.0,45.4568,45.4568,45.3654,45.3807,29900.0
2010-05-05 15:20:00,59.62,59.76,59.6,59.76,29300.0,45.3959,45.5025,45.3807,45.5025,29300.0
2010-05-05 15:25:00,59.74,59.74,59.66,59.66,15100.0,45.4873,45.4873,45.4263,45.4263,15100.0
2010-05-05 15:30:00,59.65,59.69,59.58,59.58,30300.0,45.4187,45.4492,45.3654,45.3654,30300.0
2010-05-05 15:35:00,59.57,59.61,59.51,59.59,49200.0,45.3578,45.3883,45.3121,45.373,49200.0
2010-05-05 15:40:00,59.59,59.69,59.57,59.69,16000.0,45.373,45.4492,45.3578,45.4492,16000.0
2010-05-05 15:45:00,59.67,59.67,59.59,59.65,10800.0,45.434,45.434,45.373,45.4187,10800.0
2010-05-05 15:50:00,59.67,59.75,59.64,59.73,43100.0,45.434,45.4949,45.4111,45.4796,43100.0
2010-05-05 15:55:00,59.73,59.78,59.7,59.7,29800.0,45.4796,45.5177,45.4568,45.4568,29800.0
2010-05-06 09:30:00,59.46,59.54,59.41,59.5,156300.0,45.2741,45.335,45.236,45.3045,156300.0
2010-05-06 09:35:00,59.57,59.61,59.47,59.52,44600.0,45.3578,45.3883,45.2817,45.3197,44600.0
2010-05-06 09:40:00,59.59,59.71,59.57,59.7,22300.0,45.373,45.4644,45.3578,45.4568,22300.0
2010-05-06 09:45:00,59.75,59.78,59.52,59.57,18800.0,45.4949,45.5177,45.3197,45.3578,18800.0
2010-05-06 09:50:00,59.59,59.64,59.48,59.55,39600.0,45.373,45.4111,45.2893,45.3426,39600.0
2010-05-06 09:55:00,59.54,59.68,59.5,59.66,26900.0,45.335,45.4416,45.3045,45.4263,26900.0
2010-05-06 10:00:00,59.67,59.8,59.6,59.77,19000.0,45.434,45.5329,45.3807,45.5101,19000.0
2010-05-06 10:05:00,59.79,59.82,59.64,59.67,15100.0,45.5253,45.5482,45.4111,45.434,15100.0
2010-05-06 10:10:00,59.69,59.69,59.61,59.62,8500.0,45.4492,45.4492,45.3883,45.3959,8500.0
2010-05-06 10:15:00,59.65,59.78,59.58,59.71,21500.0,45.4187,45.5177,45.3654,45.4644,21500.0
2010-05-06 10:20:00,59.71,59.71,59.58,59.63,36100.0,45.4644,45.4644,45.3654,45.4035,36100.0
2010-05-06 10:25:00,59.59,59.59,59.45,59.45,13000.0,45.373,45.373,45.2664,45.2664,13000.0
2010-05-06 10:30:00,59.42,59.5,59.4,59.49,19000.0,45.2436,45.3045,45.2284,45.2969,19000.0
2010-05-06 10:35:00,59.5,59.54,59.42,59.52,10500.0,45.3045,45.335,45.2436,45.3197,10500.0
2010-05-06 10:40:00,59.52,59.55,59.36,59.36,16600.0,45.3197,45.3426,45.1979,45.1979,16600.0
2010-05-06 10:45:00,59.35,59.38,59.29,59.35,51600.0,45.1903,45.2131,45.1446,45.1903,51600.0
2010-05-06 10:50:00,59.34,59.39,59.27,59.28,52500.0,45.1827,45.2208,45.1294,45.137,52500.0
2010-05-06 10:55:00,59.27,59.31,59.17,59.28,58600.0,45.1294,45.1598,45.0532,45.137,58600.0
2010-05-06 11:00:00,59.27,59.28,59.14,59.19,19200.0,45.1294,45.137,45.0304,45.0685,19200.0
2010-05-06 11:05:00,59.18,59.18,59.09,59.13,16900.0,45.0609,45.0609,44.9923,45.0228,16900.0
2010-05-06 11:10:00,59.14,59.14,58.95,58.98,132700.0,45.0304,45.0304,44.8857,44.9086,132700.0
2010-05-06 11:15:00,59.0,59.02,58.89,59.01,29000.0,44.9238,44.939,44.84,44.9314,29000.0
2010-05-06 11:20:00,59.01,59.11,59.01,59.08,26000.0,44.9314,45.0076,44.9314,44.9847,26000.0
2010-05-06 11:25:00,59.08,59.18,59.07,59.14,22100.0,44.9847,45.0609,44.9771,45.0304,22100.0
2010-05-06 11:30:00,59.13,59.14,59.02,59.03,14700.0,45.0228,45.0304,44.939,44.9466,14700.0
2010-05-06 11:35:00,59.03,59.1,58.99,59.08,22300.0,44.9466,44.9999,44.9162,44.9847,22300.0
2010-05-06 11:40:00,59.08,59.08,58.94,59.0,19700.0,44.9847,44.9847,44.8781,44.9238,19700.0
2010-05-06 11:45:00,58.99,59.0,58.83,58.86,50400.0,44.9162,44.9238,44.7944,44.8172,50400.0
2010-05-06 11:50:00,58.87,59.02,58.85,59.01,85700.0,44.8248,44.939,44.8096,44.9314,85700.0
2010-05-06 11:55:00,59.01,59.06,58.95,59.06,21700.0,44.9314,44.9695,44.8857,44.9695,21700.0
2010-05-06 12:00:00,59.07,59.18,59.07,59.13,23900.0,44.9771,45.0609,44.9771,45.0228,23900.0
2010-05-06 12:05:00,59.14,59.2,59.08,59.08,11000.0,45.0304,45.0761,44.9847,44.9847,11000.0
2010-05-06 12:10:00,59.1,59.31,59.1,59.29,10400.0,44.9999,45.1598,44.9999,45.1446,10400.0
2010-05-06 12:15:00,59.29,59.33,59.18,59.22,23300.0,45.1446,45.1751,45.0609,45.0913,23300.0
2010-05-06 12:20:00,59.24,59.26,59.18,59.18,8800.0,45.1065,45.1218,45.0609,45.0609,8800.0
2010-05-06 12:25:00,59.19,59.19,59.11,59.16,15300.0,45.0685,45.0685,45.0076,45.0456,15300.0
2010-05-06 12:30:00,59.16,59.22,59.16,59.21,18500.0,45.0456,45.0913,45.0456,45.0837,18500.0
2010-05-06 12:35:00,59.18,59.18,59.05,59.1,7000.0,45.0609,45.0609,44.9619,44.9999,7000.0
2010-05-06 12:40:00,59.08,59.11,59.03,59.06,7100.0,44.9847,45.0076,44.9466,44.9695,7100.0
2010-05-06 12:45:00,59.05,59.05,58.92,58.94,18600.0,44.9619,44.9619,44.8629,44.8781,18600.0
2010-05-06 12:50:00,58.94,59.0,58.89,58.99,15700.0,44.8781,44.9238,44.84,44.9162,15700.0
2010-05-06 12:55:00,59.03,59.05,58.94,59.05,12000.0,44.9466,44.9619,44.8781,44.9619,12000.0
2010-05-06 13:00:00,59.05,59.12,59.03,59.07,15900.0,44.9619,45.0152,44.9466,44.9771,15900.0
2010-05-06 13:05:00,59.07,59.1,58.98,59.03,20500.0,44.9771,44.9999,44.9086,44.9466,20500.0
2010-05-06 13:10:00,59.02,59.04,58.84,58.84,22600.0,44.939,44.9543,44.802,44.802,22600.0
2010-05-06 13:15:00,58.83,58.87,58.72,58.79,51100.0,44.7944,44.8248,44.7106,44.7639,51100.0
2010-05-06 13:20:00,58.79,58.81,58.64,58.66,55300.0,44.7639,44.7791,44.6497,44.6649,55300.0
2010-05-06 13:25:00,58.65,58.78,58.63,58.78,45800.0,44.6573,44.7563,44.6421,44.7563,45800.0
2010-05-06 13:30:00,58.79,58.8,58.69,58.73,15700.0,44.7639,44.7715,44.6878,44.7182,15700.0
2010-05-06 13:35:00,58.72,58.73,58.6,58.65,18900.0,44.7106,44.7182,44.6192,44.6573,18900.0
2010-05-06 13:40:00,58.6,58.62,58.53,58.62,43000.0,44.6192,44.6345,44.5659,44.6345,43000.0
2010-05-06 13:45:00,58.63,58.67,58.6,58.61,22100.0,44.6421,44.6725,44.6192,44.6269,22100.0
2010-05-06 13:50:00,58.61,58.64,58.57,58.59,19800.0,44.6269,44.6497,44.5964,44.6116,19800.0
2010-05-06 13:55:00,58.58,58.58,58.43,58.5,46700.0,44.604,44.604,44.4898,44.5431,46700.0
2010-05-06 14:00:00,58.52,58.57,58.41,58.41,39300.0,44.5583,44.5964,44.4746,44.4746,39300.0
2010-05-06 14:05:00,58.42,58.45,58.21,58.25,106000.0,44.4822,44.505,44.3223,44.3527,106000.0
2010-05-06 14:10:00,58.25,58.27,58.03,58.19,134500.0,44.3527,44.368,44.1852,44.3071,134500.0
2010-05-06 14:15:00,58.17,58.24,57.9,57.93,219100.0,44.2918,44.3451,44.0862,44.1091,219100.0
2010-05-06 14:20:00,57.92,57.93,57.57,57.92,267800.0,44.1015,44.1091,43.835,44.1015,267800.0
2010-05-06 14:25:00,57.93,58.02,57.81,57.84,51600.0,44.1091,44.1776,44.0177,44.0406,51600.0
2010-05-06 14:30:00,57.86,57.88,57.63,57.63,136700.0,44.0558,44.071,43.8807,43.8807,136700.0
2010-05-06 14:35:00,57.63,57.64,56.98,57.01,335800.0,43.8807,43.8883,43.3857,43.4086,335800.0
2010-05-06 14:40:00,57.07,57.09,55.0,55.14,368400.0,43.4543,43.4695,41.8781,41.9847,368400.0
2010-05-06 14:45:00,55.0,56.22,38.15,43.18,301900.0,41.8781,42.8071,29.0482,32.8781,301900.0
2010-05-06 14:50:00,41.92,51.76,30.52,51.75,267900.0,31.9187,39.4111,23.2386,39.4035,267900.0
2010-05-06 14:55:00,45.0,58.1,0.15,56.9,188400.0,34.2639,44.2385,0.1142,43.3248,188400.0
2010-05-06 15:00:00,56.88,58.0,48.0,57.0,140300.0,43.3096,44.1624,36.5482,43.401,140300.0
2010-05-06 15:05:00,58.0,58.0,56.57,57.69,209400.0,44.1624,44.1624,43.0736,43.9263,209400.0
2010-05-06 15:10:00,57.67,57.77,57.01,57.37,162700.0,43.9111,43.9873,43.4086,43.6827,162700.0
2010-05-06 15:15:00,57.38,57.66,57.17,57.19,92300.0,43.6903,43.9035,43.5304,43.5456,92300.0
2010-05-06 15:20:00,57.17,57.18,56.75,56.97,196500.0,43.5304,43.538,43.2106,43.3781,196500.0
2010-05-06 15:25:00,56.97,57.27,56.66,57.27,153400.0,43.3781,43.6065,43.1421,43.6065,153400.0
2010-05-06 15:30:00,57.29,57.53,57.21,57.53,134500.0,43.6218,43.8045,43.5609,43.8045,134500.0
2010-05-06 15:35:00,57.52,57.8,57.42,57.55,114100.0,43.7969,44.0101,43.7208,43.8197,114100.0
2010-05-06 15:40:00,57.55,57.81,57.51,57.68,279100.0,43.8197,44.0177,43.7893,43.9187,279100.0
2010-05-06 15:45:00,57.68,58.25,57.64,58.16,117500.0,43.9187,44.3527,43.8883,44.2842,117500.0
2010-05-06 15:50:00,58.18,58.18,57.95,58.08,72000.0,44.2994,44.2994,44.1243,44.2233,72000.0
2010-05-06 15:55:00,58.06,58.07,57.7,57.7,77900.0,44.2081,44.2157,43.934,43.934,77900.0
2010-05-07 09:30:00,57.62,57.67,57.22,57.47,347600.0,43.873,43.9111,43.5685,43.7588,347600.0
2010-05-07 09:35:00,57.46,57.86,57.34,57.85,115200.0,43.7512,44.0558,43.6598,44.0482,115200.0
2010-05-07 09:40:00,57.82,58.05,57.76,58.04,125300.0,44.0253,44.2005,43.9796,44.1928,125300.0
2010-05-07 09:45:00,58.04,58.1,57.7,57.74,101500.0,44.1928,44.2385,43.934,43.9644,101500.0
2010-05-07 09:50:00,57.72,57.93,57.61,57.65,72300.0,43.9492,44.1091,43.8654,43.8959,72300.0
2010-05-07 09:55:00,57.63,57.72,57.43,57.46,69400.0,43.8807,43.9492,43.7284,43.7512,69400.0
2010-05-07 10:00:00,57.43,57.5,56.91,56.92,88400.0,43.7284,43.7817,43.3324,43.3401,88400.0
2010-05-07 10:05:00,56.93,57.33,56.88,57.19,137500.0,43.3477,43.6522,43.3096,43.5456,137500.0
2010-05-07 10:10:00,57.19,57.35,57.01,57.14,131500.0,43.5456,43.6675,43.4086,43.5076,131500.0
2010-05-07 10:15:00,57.13,57.19,56.95,56.96,48900.0,43.4999,43.5456,43.3629,43.3705,48900.0
2010-05-07 10:20:00,56.93,56.94,56.58,56.6,70400.0,43.3477,43.3553,43.0812,43.0964,70400.0
2010-05-07 10:25:00,56.6,56.68,55.84,56.18,202700.0,43.0964,43.1573,42.5177,42.7766,202700.0
2010-05-07 10:30:00,56.09,56.61,56.09,56.25,89500.0,42.7081,43.104,42.7081,42.8299,89500.0
2010-05-07 10:35:00,56.24,56.81,56.23,56.67,90500.0,42.8223,43.2563,42.8147,43.1497,90500.0
2010-05-07 10:40:00,56.65,56.71,56.26,56.35,56000.0,43.1345,43.1802,42.8375,42.906,56000.0
2010-05-07 10:45:00,56.42,56.73,56.3,56.6,83700.0,42.9593,43.1954,42.868,43.0964,83700.0
2010-05-07 10:50:00,56.62,56.74,56.43,56.72,72700.0,43.1116,43.203,42.967,43.1878,72700.0
2010-05-07 10:55:00,56.73,56.77,56.58,56.59,40200.0,43.1954,43.2258,43.0812,43.0888,40200.0
2010-05-07 11:00:00,56.56,56.77,56.49,56.62,75700.0,43.0659,43.2258,43.0126,43.1116,75700.0
2010-05-07 11:05:00,56.61,57.05,56.59,57.04,44000.0,43.104,43.439,43.0888,43.4314,44000.0
2010-05-07 11:10:00,57.04,57.21,57.03,57.13,49100.0,43.4314,43.5609,43.4238,43.4999,49100.0
2010-05-07 11:15:00,57.11,57.69,57.11,57.35,60600.0,43.4847,43.9263,43.4847,43.6675,60600.0
2010-05-07 11:20:00,57.34,57.47,57.21,57.24,45700.0,43.6598,43.7588,43.5609,43.5837,45700.0
2010-05-07 11:25:00,57.24,57.24,56.92,56.99,52600.0,43.5837,43.5837,43.3401,43.3933,52600.0
2010-05-07 11:30:00,56.99,57.01,56.64,56.84,156000.0,43.3933,43.4086,43.1269,43.2791,156000.0
2010-05-07 11:35:00,56.81,57.02,56.8,56.96,55300.0,43.2563,43.4162,43.2487,43.3705,55300.0
2010-05-07 11:40:00,56.93,57.23,56.93,57.22,39300.0,43.3477,43.5761,43.3477,43.5685,39300.0
2010-05-07 11:45:00,57.24,57.53,57.23,57.46,30400.0,43.5837,43.8045,43.5761,43.7512,30400.0
2010-05-07 11:50:00,57.46,57.47,57.13,57.4,39000.0,43.7512,43.7588,43.4999,43.7055,39000.0
2010-05-07 11:55:00,57.27,57.38,57.22,57.36,12600.0,43.6065,43.6903,43.5685,43.6751,12600.0
2010-05-07 12:00:00,57.35,57.46,57.14,57.37,79400.0,43.6675,43.7512,43.5076,43.6827,79400.0
2010-05-07 12:05:00,57.39,57.61,57.36,57.58,26100.0,43.6979,43.8654,43.6751,43.8426,26100.0
2010-05-07 12:10:00,57.58,57.67,57.46,57.65,17900.0,43.8426,43.9111,43.7512,43.8959,17900.0
2010-05-07 12:15:00,57.65,57.77,57.63,57.66,32400.0,43.8959,43.9873,43.8807,43.9035,32400.0
2010-05-07 12:20:00,57.65,57.67,57.39,57.41,21300.0,43.8959,43.9111,43.6979,43.7131,21300.0
2010-05-07 12:25:00,57.38,57.46,57.17,57.26,11700.0,43.6903,43.7512,43.5304,43.5989,11700.0
2010-05-07 12:30:00,57.24,57.29,57.01,57.07,22400.0,43.5837,43.6218,43.4086,43.4543,22400.0
2010-05-07 12:35:00,57.07,57.33,57.07,57.15,46200.0,43.4543,43.6522,43.4543,43.5152,46200.0
2010-05-07 12:40:00,57.21,57.36,57.15,57.19,56400.0,43.5609,43.6751,43.5152,43.5456,56400.0
2010-05-07 12:45:00,57.17,57.35,57.16,57.27,89900.0,43.5304,43.6675,43.5228,43.6065,89900.0
2010-05-07 12:50:00,57.26,57.41,57.13,57.19,16700.0,43.5989,43.7131,43.4999,43.5456,16700.0
2010-05-07 12:55:00,57.14,57.25,57.08,57.09,12500.0,43.5076,43.5913,43.4619,43.4695,12500.0
2010-05-07 13:00:00,57.09,57.22,57.07,57.12,15500.0,43.4695,43.5685,43.4543,43.4923,15500.0
2010-05-07 13:05:00,57.15,57.16,56.88,56.89,20600.0,43.5152,43.5228,43.3096,43.3172,20600.0
2010-05-07 13:10:00,56.89,56.97,56.75,56.88,31100.0,43.3172,43.3781,43.2106,43.3096,31100.0
2010-05-07 13:15:00,56.86,57.14,56.84,56.99,63200.0,43.2944,43.5076,43.2791,43.3933,63200.0
2010-05-07 13:20:00,57.01,57.03,56.96,56.97,61000.0,43.4086,43.4238,43.3705,43.3781,61000.0
2010-05-07 13:25:00,56.96,57.02,56.86,56.89,74800.0,43.3705,43.4162,43.2944,43.3172,74800.0
2010-05-07 13:30:00,56.9,57.1,56.87,57.1,37200.0,43.3248,43.4771,43.302,43.4771,37200.0
2010-05-07 13:35:00,57.12,57.17,57.0,57.1,19700.0,43.4923,43.5304,43.401,43.4771,19700.0
2010-05-07 13:40:00,57.1,57.32,57.08,57.31,62900.0,43.4771,43.6446,43.4619,43.637,62900.0
2010-05-07 13:45:00,57.31,57.38,57.22,57.32,35900.0,43.637,43.6903,43.5685,43.6446,35900.0
2010-05-07 13:50:00,57.26,57.26,57.12,57.12,39100.0,43.5989,43.5989,43.4923,43.4923,39100.0
2010-05-07 13:55:00,57.1,57.23,57.05,57.1,78500.0,43.4771,43.5761,43.439,43.4771,78500.0
2010-05-07 14:00:00,57.14,57.2,56.98,57.02,46100.0,43.5076,43.5532,43.3857,43.4162,46100.0
2010-05-07 14:05:00,57.04,57.1,56.94,56.94,15300.0,43.4314,43.4771,43.3553,43.3553,15300.0
2010-05-07 14:10:00,56.95,57.01,56.77,56.77,23400.0,43.3629,43.4086,43.2258,43.2258,23400.0
2010-05-07 14:15:00,56.82,57.01,56.8,57.01,40500.0,43.2639,43.4086,43.2487,43.4086,40500.0
2010-05-07 14:20:00,57.01,57.01,56.85,56.85,17800.0,43.4086,43.4086,43.2868,43.2868,17800.0
2010-05-07 14:25:00,56.82,56.82,56.7,56.7,44700.0,43.2639,43.2639,43.1725,43.1725,44700.0
2010-05-07 14:30:00,56.68,56.79,56.67,56.76,18400.0,43.1573,43.2411,43.1497,43.2182,18400.0
2010-05-07 14:35:00,56.76,56.93,56.73,56.88,31800.0,43.2182,43.3477,43.1954,43.3096,31800.0
2010-05-07 14:40:00,56.85,57.08,56.84,56.97,29400.0,43.2868,43.4619,43.2791,43.3781,29400.0
2010-05-07 14:45:00,56.94,56.96,56.79,56.79,25600.0,43.3553,43.3705,43.2411,43.2411,25600.0
2010-05-07 14:50:00,56.78,56.78,56.66,56.72,29500.0,43.2335,43.2335,43.1421,43.1878,29500.0
2010-05-07 14:55:00,56.72,56.87,56.71,56.83,33100.0,43.1878,43.302,43.1802,43.2715,33100.0
2010-05-07 15:00:00,56.82,56.84,56.62,56.73,49400.0,43.2639,43.2791,43.1116,43.1954,49400.0
2010-05-07 15:05:00,56.76,56.8,56.53,56.56,36200.0,43.2182,43.2487,43.0431,43.0659,36200.0
2010-05-07 15:10:00,56.58,56.61,56.47,56.56,77800.0,43.0812,43.104,42.9974,43.0659,77800.0
2010-05-07 15:15:00,56.5,56.77,56.42,56.77,72000.0,43.0203,43.2258,42.9593,43.2258,72000.0
2010-05-07 15:20:00,56.77,56.88,56.68,56.82,50900.0,43.2258,43.3096,43.1573,43.2639,50900.0
2010-05-07 15:25:00,56.81,56.81,56.59,56.66,50200.0,43.2563,43.2563,43.0888,43.1421,50200.0
2010-05-07 15:30:00,56.69,56.69,56.39,56.55,213600.0,43.1649,43.1649,42.9365,43.0583,213600.0
2010-05-07 15:35:00,56.51,56.61,56.46,56.48,165400.0,43.0279,43.104,42.9898,43.005,165400.0
2010-05-07 15:40:00,56.52,56.83,56.51,56.67,77000.0,43.0355,43.2715,43.0279,43.1497,77000.0
2010-05-07 15:45:00,56.68,56.76,56.54,56.66,134400.0,43.1573,43.2182,43.0507,43.1421,134400.0
2010-05-07 15:50:00,56.63,56.68,56.56,56.61,159700.0,43.1192,43.1573,43.0659,43.104,159700.0
2010-05-07 15:55:00,56.61,56.86,56.61,56.71,142400.0,43.104,43.2944,43.104,43.1802,142400.0
2010-05-10 09:30:00,59.14,59.3,59.08,59.23,594400.0,45.0304,45.1522,44.9847,45.0989,594400.0
2010-05-10 09:35:00,59.23,59.36,59.17,59.32,301000.0,45.0989,45.1979,45.0532,45.1675,301000.0
2010-05-10 09:40:00,59.33,59.5,59.31,59.38,269300.0,45.1751,45.3045,45.1598,45.2131,269300.0
2010-05-10 09:45:00,59.37,59.41,59.27,59.36,111500.0,45.2055,45.236,45.1294,45.1979,111500.0
2010-05-10 09:50:00,59.37,59.37,59.14,59.14,71600.0,45.2055,45.2055,45.0304,45.0304,71600.0
2010-05-10 09:55:00,59.13,59.22,59.03,59.14,63300.0,45.0228,45.0913,44.9466,45.0304,63300.0
2010-05-10 10:00:00,59.12,59.13,59.03,59.06,39900.0,45.0152,45.0228,44.9466,44.9695,39900.0
2010-05-10 10:05:00,59.07,59.12,58.97,59.05,94200.0,44.9771,45.0152,44.901,44.9619,94200.0
2010-05-10 10:10:00,59.08,59.28,59.05,59.24,215500.0,44.9847,45.137,44.9619,45.1065,215500.0
2010-05-10 10:15:00,59.25,59.27,59.09,59.12,65900.0,45.1142,45.1294,44.9923,45.0152,65900.0
2010-05-10 10:20:00,59.12,59.19,58.98,59.05,31900.0,45.0152,45.0685,44.9086,44.9619,31900.0
2010-05-10 10:25:00,59.08,59.08,58.81,58.82,52100.0,44.9847,44.9847,44.7791,44.7867,52100.0
2010-05-10 10:30:00,58.82,59.0,58.82,58.97,71400.0,44.7867,44.9238,44.7867,44.901,71400.0
2010-05-10 10:35:00,58.96,58.98,58.85,58.95,28800.0,44.8933,44.9086,44.8096,44.8857,28800.0
2010-05-10 10:40:00,58.96,59.01,58.78,58.78,106200.0,44.8933,44.9314,44.7563,44.7563,106200.0
2010-05-10 10:45:00,58.8,58.92,58.77,58.92,46200.0,44.7715,44.8629,44.7487,44.8629,46200.0
2010-05-10 10:50:00,58.92,58.96,58.82,58.96,24100.0,44.8629,44.8933,44.7867,44.8933,24100.0
2010-05-10 10:55:00,58.98,58.98,58.8,58.91,29800.0,44.9086,44.9086,44.7715,44.8553,29800.0
2010-05-10 11:00:00,58.91,59.15,58.91,59.1,78100.0,44.8553,45.038,44.8553,44.9999,78100.0
2010-05-10 11:05:00,59.12,59.13,59.0,59.0,119300.0,45.0152,45.0228,44.9238,44.9238,119300.0
2010-05-10 11:10:00,59.02,59.06,59.01,59.02,11600.0,44.939,44.9695,44.9314,44.939,11600.0
2010-05-10 11:15:00,59.03,59.07,58.94,59.07,9600.0,44.9466,44.9771,44.8781,44.9771,9600.0
2010-05-10 11:20:00,59.09,59.09,58.96,59.01,21200.0,44.9923,44.9923,44.8933,44.9314,21200.0
2010-05-10 11:25:00,59.01,59.14,59.0,59.14,9100.0,44.9314,45.0304,44.9238,45.0304,9100.0
2010-05-10 11:30:00,59.15,59.16,59.05,59.16,21100.0,45.038,45.0456,44.9619,45.0456,21100.0
2010-05-10 11:35:00,59.17,59.24,59.13,59.22,33300.0,45.0532,45.1065,45.0228,45.0913,33300.0
2010-05-10 11:40:00,59.23,59.26,59.18,59.18,34500.0,45.0989,45.1218,45.0609,45.0609,34500.0
2010-05-10 11:45:00,59.2,59.22,59.17,59.18,36400.0,45.0761,45.0913,45.0532,45.0609,36400.0
2010-05-10 11:50:00,59.18,59.3,59.18,59.3,23600.0,45.0609,45.1522,45.0609,45.1522,23600.0
2010-05-10 11:55:00,59.3,59.32,59.24,59.26,9800.0,45.1522,45.1675,45.1065,45.1218,9800.0
2010-05-10 12:00:00,59.26,59.26,59.17,59.18,8200.0,45.1218,45.1218,45.0532,45.0609,8200.0
2010-05-10 12:05:00,59.18,59.22,59.15,59.2,13100.0,45.0609,45.0913,45.038,45.0761,13100.0
2010-05-10 12:10:00,59.17,59.21,59.15,59.21,10500.0,45.0532,45.0837,45.038,45.0837,10500.0
2010-05-10 12:15:00,59.23,59.24,59.16,59.17,11700.0,45.0989,45.1065,45.0456,45.0532,11700.0
2010-05-10 12:20:00,59.16,59.18,59.14,59.15,7200.0,45.0456,45.0609,45.0304,45.038,7200.0
2010-05-10 12:25:00,59.13,59.13,59.09,59.1,9400.0,45.0228,45.0228,44.9923,44.9999,9400.0
2010-05-10 12:30:00,59.09,59.11,59.05,59.08,18300.0,44.9923,45.0076,44.9619,44.9847,18300.0
2010-05-10 12:35:00,59.09,59.18,59.09,59.13,15600.0,44.9923,45.0609,44.9923,45.0228,15600.0
2010-05-10 12:40:00,59.12,59.15,59.03,59.04,40900.0,45.0152,45.038,44.9466,44.9543,40900.0
2010-05-10 12:45:00,59.06,59.08,59.03,59.08,9000.0,44.9695,44.9847,44.9466,44.9847,9000.0
2010-05-10 12:50:00,59.05,59.14,59.04,59.13,11200.0,44.9619,45.0304,44.9543,45.0228,11200.0
2010-05-10 12:55:00,59.12,59.12,59.02,59.02,11200.0,45.0152,45.0152,44.939,44.939,11200.0
2010-05-10 13:00:00,59.03,59.05,58.93,58.93,60000.0,44.9466,44.9619,44.8705,44.8705,60000.0
2010-05-10 13:05:00,58.94,58.95,58.68,58.74,151100.0,44.8781,44.8857,44.6802,44.7258,151100.0
2010-05-10 13:10:00,58.74,58.85,58.67,58.69,43300.0,44.7258,44.8096,44.6725,44.6878,43300.0
2010-05-10 13:15:00,58.68,58.85,58.65,58.84,34500.0,44.6802,44.8096,44.6573,44.802,34500.0
2010-05-10 13:20:00,58.82,58.9,58.8,58.82,9800.0,44.7867,44.8477,44.7715,44.7867,9800.0
2010-05-10 13:25:00,58.84,58.9,58.79,58.88,17200.0,44.802,44.8477,44.7639,44.8324,17200.0
2010-05-10 13:30:00,58.88,58.97,58.84,58.96,14400.0,44.8324,44.901,44.802,44.8933,14400.0
2010-05-10 13:35:00,58.98,58.99,58.91,58.92,9200.0,44.9086,44.9162,44.8553,44.8629,9200.0
2010-05-10 13:40:00,58.9,58.9,58.7,58.71,16700.0,44.8477,44.8477,44.6954,44.703,16700.0
2010-05-10 13:45:00,58.72,58.84,58.67,58.84,23700.0,44.7106,44.802,44.6725,44.802,23700.0
2010-05-10 13:50:00,58.86,58.88,58.8,58.82,53300.0,44.8172,44.8324,44.7715,44.7867,53300.0
2010-05-10 13:55:00,58.8,58.91,58.74,58.78,23500.0,44.7715,44.8553,44.7258,44.7563,23500.0
2010-05-10 14:00:00,58.77,58.77,58.59,58.73,75300.0,44.7487,44.7487,44.6116,44.7182,75300.0
2010-05-10 14:05:00,58.73,58.83,58.72,58.83,6300.0,44.7182,44.7944,44.7106,44.7944,6300.0
2010-05-10 14:10:00,58.81,58.83,58.76,58.81,20500.0,44.7791,44.7944,44.7411,44.7791,20500.0
2010-05-10 14:15:00,58.82,58.82,58.73,58.76,6100.0,44.7867,44.7867,44.7182,44.7411,6100.0
2010-05-10 14:20:00,58.78,58.94,58.78,58.94,14700.0,44.7563,44.8781,44.7563,44.8781,14700.0
2010-05-10 14:25:00,58.93,58.93,58.81,58.82,10400.0,44.8705,44.8705,44.7791,44.7867,10400.0
2010-05-10 14:30:00,58.83,58.87,58.83,58.87,4600.0,44.7944,44.8248,44.7944,44.8248,4600.0
2010-05-10 14:35:00,58.88,58.94,58.76,58.76,20700.0,44.8324,44.8781,44.7411,44.7411,20700.0
2010-05-10 14:40:00,58.73,58.87,58.72,58.85,21000.0,44.7182,44.8248,44.7106,44.8096,21000.0
2010-05-10 14:45:00,58.84,58.88,58.83,58.86,32900.0,44.802,44.8324,44.7944,44.8172,32900.0
2010-05-10 14:50:00,58.88,58.97,58.88,58.95,15000.0,44.8324,44.901,44.8324,44.8857,15000.0
2010-05-10 14:55:00,58.95,59.0,58.94,59.0,10500.0,44.8857,44.9238,44.8781,44.9238,10500.0
2010-05-10 15:00:00,58.98,58.98,58.86,58.87,18900.0,44.9086,44.9086,44.8172,44.8248,18900.0
2010-05-10 15:05:00,58.84,58.89,58.73,58.76,45100.0,44.802,44.84,44.7182,44.7411,45100.0
2010-05-10 15:10:00,58.76,58.79,58.71,58.78,20700.0,44.7411,44.7639,44.703,44.7563,20700.0
2010-05-10 15:15:00,58.74,58.84,58.72,58.78,40500.0,44.7258,44.802,44.7106,44.7563,40500.0
2010-05-10 15:20:00,58.78,58.86,58.78,58.84,7400.0,44.7563,44.8172,44.7563,44.802,7400.0
2010-05-10 15:25:00,58.85,58.94,58.84,58.91,8900.0,44.8096,44.8781,44.802,44.8553,8900.0
2010-05-10 15:30:00,58.91,58.91,58.83,58.85,20300.0,44.8553,44.8553,44.7944,44.8096,20300.0
2010-05-10 15:35:00,58.85,58.93,58.8,58.93,20200.0,44.8096,44.8705,44.7715,44.8705,20200.0
2010-05-10 15:40:00,58.94,58.99,58.94,58.96,13600.0,44.8781,44.9162,44.8781,44.8933,13600.0
2010-05-10 15:45:00,58.98,59.03,58.95,58.98,21300.0,44.9086,44.9466,44.8857,44.9086,21300.0
2010-05-10 15:50:00,59.0,59.2,59.0,59.2,41700.0,44.9238,45.0761,44.9238,45.0761,41700.0
2010-05-10 15:55:00,59.2,59.29,59.2,59.27,69400.0,45.0761,45.1446,45.0761,45.1294,69400.0
2010-05-11 09:30:00,58.73,58.78,58.62,58.75,142500.0,44.7182,44.7563,44.6345,44.7334,142500.0
2010-05-11 09:35:00,58.78,58.89,58.76,58.85,19800.0,44.7563,44.84,44.7411,44.8096,19800.0
2010-05-11 09:40:00,58.85,58.9,58.8,58.81,20000.0,44.8096,44.8477,44.7715,44.7791,20000.0
2010-05-11 09:45:00,58.83,58.98,58.81,58.94,195800.0,44.7944,44.9086,44.7791,44.8781,195800.0
2010-05-11 09:50:00,58.92,59.1,58.92,59.0,45900.0,44.8629,44.9999,44.8629,44.9238,45900.0
2010-05-11 09:55:00,59.0,59.02,58.92,58.98,37800.0,44.9238,44.939,44.8629,44.9086,37800.0
2010-05-11 10:00:00,58.99,59.09,58.85,58.9,40300.0,44.9162,44.9923,44.8096,44.8477,40300.0
2010-05-11 10:05:00,58.91,58.96,58.86,58.92,38700.0,44.8553,44.8933,44.8172,44.8629,38700.0
2010-05-11 10:10:00,58.93,59.06,58.89,59.01,51000.0,44.8705,44.9695,44.84,44.9314,51000.0
2010-05-11 10:15:00,59.03,59.09,59.0,59.0,40100.0,44.9466,44.9923,44.9238,44.9238,40100.0
2010-05-11 10:20:00,59.0,59.15,59.0,59.07,10900.0,44.9238,45.038,44.9238,44.9771,10900.0
2010-05-11 10:25:00,59.08,59.11,59.02,59.02,23600.0,44.9847,45.0076,44.939,44.939,23600.0
2010-05-11 10:30:00,58.99,58.99,58.93,58.95,12800.0,44.9162,44.9162,44.8705,44.8857,12800.0
2010-05-11 10:35:00,58.97,59.06,58.95,59.05,9000.0,44.901,44.9695,44.8857,44.9619,9000.0
2010-05-11 10:40:00,59.07,59.13,59.02,59.08,19100.0,44.9771,45.0228,44.939,44.9847,19100.0
2010-05-11 10:45:00,59.07,59.15,59.05,59.12,26200.0,44.9771,45.038,44.9619,45.0152,26200.0
2010-05-11 10:50:00,59.1,59.1,58.98,59.01,17500.0,44.9999,44.9999,44.9086,44.9314,17500.0
2010-05-11 10:55:00,58.99,59.07,58.97,59.0,5000.0,44.9162,44.9771,44.901,44.9238,5000.0
2010-05-11 11:00:00,59.01,59.14,59.01,59.12,13500.0,44.9314,45.0304,44.9314,45.0152,13500.0
2010-05-11 11:05:00,59.12,59.22,59.12,59.22,17000.0,45.0152,45.0913,45.0152,45.0913,17000.0
2010-05-11 11:10:00,59.23,59.31,59.19,59.31,27400.0,45.0989,45.1598,45.0685,45.1598,27400.0
2010-05-11 11:15:00,59.29,59.3,59.23,59.3,17600.0,45.1446,45.1522,45.0989,45.1522,17600.0
2010-05-11 11:20:00,59.29,59.29,59.18,59.21,15300.0,45.1446,45.1446,45.0609,45.0837,15300.0
2010-05-11 11:25:00,59.2,59.32,59.17,59.31,18000.0,45.0761,45.1675,45.0532,45.1598,18000.0
2010-05-11 11:30:00,59.31,59.33,59.21,59.33,11700.0,45.1598,45.1751,45.0837,45.1751,11700.0
2010-05-11 11:35:00,59.31,59.45,59.3,59.41,5600.0,45.1598,45.2664,45.1522,45.236,5600.0
2010-05-11 11:40:00,59.4,59.53,59.4,59.45,51900.0,45.2284,45.3274,45.2284,45.2664,51900.0
2010-05-11 11:45:00,59.47,59.5,59.34,59.38,18400.0,45.2817,45.3045,45.1827,45.2131,18400.0
2010-05-11 11:50:00,59.37,59.43,59.31,59.42,12900.0,45.2055,45.2512,45.1598,45.2436,12900.0
2010-05-11 11:55:00,59.43,59.51,59.41,59.43,8800.0,45.2512,45.3121,45.236,45.2512,8800.0
2010-05-11 12:00:00,59.44,59.55,59.4,59.49,30200.0,45.2588,45.3426,45.2284,45.2969,30200.0
2010-05-11 12:05:00,59.5,59.67,59.49,59.64,14200.0,45.3045,45.434,45.2969,45.4111,14200.0
2010-05-11 12:10:00,59.61,59.64,59.56,59.56,9900.0,45.3883,45.4111,45.3502,45.3502,9900.0
2010-05-11 12:15:00,59.59,59.65,59.59,59.61,10700.0,45.373,45.4187,45.373,45.3883,10700.0
2010-05-11 12:20:00,59.59,59.59,59.52,59.54,5700.0,45.373,45.373,45.3197,45.335,5700.0
2010-05-11 12:25:00,59.54,59.58,59.52,59.57,6000.0,45.335,45.3654,45.3197,45.3578,6000.0
2010-05-11 12:30:00,59.56,59.61,59.52,59.57,14500.0,45.3502,45.3883,45.3197,45.3578,14500.0
2010-05-11 12:35:00,59.59,59.6,59.55,59.57,8400.0,45.373,45.3807,45.3426,45.3578,8400.0
2010-05-11 12:40:00,59.56,59.68,59.56,59.66,15300.0,45.3502,45.4416,45.3502,45.4263,15300.0
2010-05-11 12:45:00,59.65,59.75,59.64,59.73,10800.0,45.4187,45.4949,45.4111,45.4796,10800.0
2010-05-11 12:50:00,59.75,59.78,59.69,59.71,13900.0,45.4949,45.5177,45.4492,45.4644,13900.0
2010-05-11 12:55:00,59.71,59.74,59.69,59.73,12200.0,45.4644,45.4873,45.4492,45.4796,12200.0
2010-05-11 13:00:00,59.73,59.74,59.68,59.69,11800.0,45.4796,45.4873,45.4416,45.4492,11800.0
2010-05-11 13:05:00,59.69,59.72,59.66,59.7,23300.0,45.4492,45.472,45.4263,45.4568,23300.0
2010-05-11 13:10:00,59.7,59.7,59.63,59.66,7300.0,45.4568,45.4568,45.4035,45.4263,7300.0
2010-05-11 13:15:00,59.66,59.7,59.62,59.63,7600.0,45.4263,45.4568,45.3959,45.4035,7600.0
2010-05-11 13:20:00,59.61,59.7,59.6,59.7,7700.0,45.3883,45.4568,45.3807,45.4568,7700.0
2010-05-11 13:25:00,59.71,59.71,59.64,59.68,13500.0,45.4644,45.4644,45.4111,45.4416,13500.0
2010-05-11 13:30:00,59.69,59.75,59.65,59.69,8900.0,45.4492,45.4949,45.4187,45.4492,8900.0
2010-05-11 13:35:00,59.71,59.71,59.64,59.67,5800.0,45.4644,45.4644,45.4111,45.434,5800.0
2010-05-11 13:40:00,59.66,59.79,59.62,59.78,4000.0,45.4263,45.5253,45.3959,45.5177,4000.0
2010-05-11 13:45:00,59.79,59.92,59.76,59.86,25800.0,45.5253,45.6243,45.5025,45.5786,25800.0
2010-05-11 13:50:00,59.88,59.91,59.84,59.86,13000.0,45.5939,45.6167,45.5634,45.5786,13000.0
2010-05-11 13:55:00,59.86,59.86,59.77,59.8,10100.0,45.5786,45.5786,45.5101,45.5329,10100.0
2010-05-11 14:00:00,59.79,59.83,59.77,59.81,108600.0,45.5253,45.5558,45.5101,45.5406,108600.0
2010-05-11 14:05:00,59.81,59.82,59.69,59.71,15400.0,45.5406,45.5482,45.4492,45.4644,15400.0
2010-05-11 14:10:00,59.7,59.7,59.56,59.58,30700.0,45.4568,45.4568,45.3502,45.3654,30700.0
2010-05-11 14:15:00,59.6,59.63,59.4,59.46,46900.0,45.3807,45.4035,45.2284,45.2741,46900.0
2010-05-11 14:20:00,59.48,59.6,59.44,59.57,20700.0,45.2893,45.3807,45.2588,45.3578,20700.0
2010-05-11 14:25:00,59.58,59.61,59.46,59.5,13900.0,45.3654,45.3883,45.2741,45.3045,13900.0
2010-05-11 14:30:00,59.5,59.5,59.31,59.4,34600.0,45.3045,45.3045,45.1598,45.2284,34600.0
2010-05-11 14:35:00,59.39,59.4,59.28,59.35,15000.0,45.2208,45.2284,45.137,45.1903,15000.0
2010-05-11 14:40:00,59.33,59.35,59.26,59.28,14600.0,45.1751,45.1903,45.1218,45.137,14600.0
2010-05-11 14:45:00,59.34,59.5,59.34,59.48,32700.0,45.1827,45.3045,45.1827,45.2893,32700.0
2010-05-11 14:50:00,59.48,59.5,59.42,59.44,28700.0,45.2893,45.3045,45.2436,45.2588,28700.0
2010-05-11 14:55:00,59.47,59.47,59.34,59.35,21300.0,45.2817,45.2817,45.1827,45.1903,21300.0
2010-05-11 15:00:00,59.32,59.32,59.12,59.28,86500.0,45.1675,45.1675,45.0152,45.137,86500.0
2010-05-11 15:05:00,59.25,59.32,59.21,59.23,13300.0,45.1142,45.1675,45.0837,45.0989,13300.0
2010-05-11 15:10:00,59.2,59.27,59.16,59.27,21200.0,45.0761,45.1294,45.0456,45.1294,21200.0
2010-05-11 15:15:00,59.27,59.29,59.09,59.14,27800.0,45.1294,45.1446,44.9923,45.0304,27800.0
2010-05-11 15:20:00,59.12,59.24,59.04,59.21,36800.0,45.0152,45.1065,44.9543,45.0837,36800.0
2010-05-11 15:25:00,59.27,59.27,59.18,59.25,4400.0,45.1294,45.1294,45.0609,45.1142,4400.0
2010-05-11 15:30:00,59.23,59.26,59.15,59.23,10000.0,45.0989,45.1218,45.038,45.0989,10000.0
2010-05-11 15:35:00,59.25,59.38,59.25,59.37,15200.0,45.1142,45.2131,45.1142,45.2055,15200.0
2010-05-11 15:40:00,59.36,59.36,59.27,59.27,28200.0,45.1979,45.1979,45.1294,45.1294,28200.0
2010-05-11 15:45:00,59.33,59.4,59.3,59.3,22100.0,45.1751,45.2284,45.1522,45.1522,22100.0
2010-05-11 15:50:00,59.28,59.31,59.16,59.21,34500.0,45.137,45.1598,45.0456,45.0837,34500.0
2010-05-11 15:55:00,59.22,59.23,59.15,59.18,174800.0,45.0913,45.0989,45.038,45.0609,174800.0
2010-05-11 16:00:00,59.17,59.17,59.17,59.17,1200.0,45.0532,45.0532,45.0532,45.0532,1200.0
2010-05-11 16:05:00,59.17,59.17,59.17,59.17,0.0,45.0532,45.0532,45.0532,45.0532,0.0
2010-05-11 16:10:00,59.1,59.1,59.1,59.1,400.0,44.9999,44.9999,44.9999,44.9999,400.0
2010-05-12 09:30:00,59.41,59.51,59.37,59.41,93800.0,45.236,45.3121,45.2055,45.236,93800.0
2010-05-12 09:35:00,59.39,59.59,59.39,59.55,37200.0,45.2208,45.373,45.2208,45.3426,37200.0
2010-05-12 09:40:00,59.54,59.54,59.41,59.47,25200.0,45.335,45.335,45.236,45.2817,25200.0
2010-05-12 09:45:00,59.55,59.55,59.49,59.53,13600.0,45.3426,45.3426,45.2969,45.3274,13600.0
2010-05-12 09:50:00,59.54,59.58,59.46,59.49,16300.0,45.335,45.3654,45.2741,45.2969,16300.0
2010-05-12 09:55:00,59.48,59.73,59.48,59.72,15800.0,45.2893,45.4796,45.2893,45.472,15800.0
2010-05-12 10:00:00,59.74,59.79,59.7,59.79,18000.0,45.4873,45.5253,45.4568,45.5253,18000.0
2010-05-12 10:05:00,59.8,59.85,59.75,59.81,29500.0,45.5329,45.571,45.4949,45.5406,29500.0
2010-05-12 10:10:00,59.8,59.82,59.72,59.75,19800.0,45.5329,45.5482,45.472,45.4949,19800.0
2010-05-12 10:15:00,59.77,59.84,59.72,59.74,31100.0,45.5101,45.5634,45.472,45.4873,31100.0
2010-05-12 10:20:00,59.75,59.82,59.75,59.77,15900.0,45.4949,45.5482,45.4949,45.5101,15900.0
2010-05-12 10:25:00,59.78,59.84,59.75,59.84,19400.0,45.5177,45.5634,45.4949,45.5634,19400.0
2010-05-12 10:30:00,59.84,59.86,59.75,59.75,22200.0,45.5634,45.5786,45.4949,45.4949,22200.0
2010-05-12 10:35:00,59.76,59.81,59.63,59.68,18600.0,45.5025,45.5406,45.4035,45.4416,18600.0
2010-05-12 10:40:00,59.69,59.76,59.68,59.74,10100.0,45.4492,45.5025,45.4416,45.4873,10100.0
2010-05-12 10:45:00,59.74,59.82,59.69,59.8,14000.0,45.4873,45.5482,45.4492,45.5329,14000.0
2010-05-12 10:50:00,59.79,59.82,59.75,59.75,15300.0,45.5253,45.5482,45.4949,45.4949,15300.0
2010-05-12 10:55:00,59.77,59.85,59.74,59.78,15600.0,45.5101,45.571,45.4873,45.5177,15600.0
2010-05-12 11:00:00,59.78,59.94,59.78,59.85,26800.0,45.5177,45.6395,45.5177,45.571,26800.0
2010-05-12 11:05:00,59.85,59.94,59.85,59.89,11200.0,45.571,45.6395,45.571,45.6015,11200.0
2010-05-12 11:10:00,59.89,59.89,59.8,59.81,6600.0,45.6015,45.6015,45.5329,45.5406,6600.0
2010-05-12 11:15:00,59.82,59.82,59.68,59.75,10300.0,45.5482,45.5482,45.4416,45.4949,10300.0
2010-05-12 11:20:00,59.73,59.74,59.6,59.61,14700.0,45.4796,45.4873,45.3807,45.3883,14700.0
2010-05-12 11:25:00,59.61,59.69,59.56,59.59,16600.0,45.3883,45.4492,45.3502,45.373,16600.0
2010-05-12 11:30:00,59.58,59.7,59.58,59.67,5000.0,45.3654,45.4568,45.3654,45.434,5000.0
2010-05-12 11:35:00,59.69,59.71,59.65,59.68,6600.0,45.4492,45.4644,45.4187,45.4416,6600.0
2010-05-12 11:40:00,59.69,59.71,59.61,59.68,18500.0,45.4492,45.4644,45.3883,45.4416,18500.0
2010-05-12 11:45:00,59.68,59.72,59.58,59.63,20600.0,45.4416,45.472,45.3654,45.4035,20600.0
2010-05-12 11:50:00,59.64,59.68,59.57,59.63,9000.0,45.4111,45.4416,45.3578,45.4035,9000.0
2010-05-12 11:55:00,59.64,59.78,59.63,59.78,13700.0,45.4111,45.5177,45.4035,45.5177,13700.0
2010-05-12 12:00:00,59.79,59.8,59.76,59.76,13500.0,45.5253,45.5329,45.5025,45.5025,13500.0
2010-05-12 12:05:00,59.77,59.81,59.77,59.81,5200.0,45.5101,45.5406,45.5101,45.5406,5200.0
2010-05-12 12:10:00,59.81,59.89,59.81,59.84,8400.0,45.5406,45.6015,45.5406,45.5634,8400.0
2010-05-12 12:15:00,59.82,59.88,59.82,59.86,7000.0,45.5482,45.5939,45.5482,45.5786,7000.0
2010-05-12 12:20:00,59.87,59.87,59.79,59.81,1000.0,45.5862,45.5862,45.5253,45.5406,1000.0
2010-05-12 12:25:00,59.8,59.86,59.79,59.86,15000.0,45.5329,45.5786,45.5253,45.5786,15000.0
2010-05-12 12:30:00,59.86,59.91,59.82,59.82,35400.0,45.5786,45.6167,45.5482,45.5482,35400.0
2010-05-12 12:35:00,59.81,59.84,59.8,59.83,7700.0,45.5406,45.5634,45.5329,45.5558,7700.0
2010-05-12 12:40:00,59.85,59.88,59.83,59.85,4300.0,45.571,45.5939,45.5558,45.571,4300.0
2010-05-12 12:45:00,59.84,59.86,59.82,59.86,7100.0,45.5634,45.5786,45.5482,45.5786,7100.0
2010-05-12 12:50:00,59.86,59.86,59.83,59.86,4400.0,45.5786,45.5786,45.5558,45.5786,4400.0
2010-05-12 12:55:00,59.85,59.94,59.85,59.92,7100.0,45.571,45.6395,45.571,45.6243,7100.0
2010-05-12 13:00:00,59.92,59.94,59.89,59.94,13100.0,45.6243,45.6395,45.6015,45.6395,13100.0
2010-05-12 13:05:00,59.94,60.02,59.94,59.98,28100.0,45.6395,45.7005,45.6395,45.67,28100.0
2010-05-12 13:10:00,59.98,60.02,59.96,60.02,7300.0,45.67,45.7005,45.6548,45.7005,7300.0
2010-05-12 13:15:00,60.04,60.08,60.0,60.04,17700.0,45.7157,45.7461,45.6852,45.7157,17700.0
2010-05-12 13:20:00,60.03,60.05,59.96,59.96,16700.0,45.7081,45.7233,45.6548,45.6548,16700.0
2010-05-12 13:25:00,59.94,59.96,59.89,59.96,5400.0,45.6395,45.6548,45.6015,45.6548,5400.0
2010-05-12 13:30:00,59.96,59.99,59.95,59.95,4700.0,45.6548,45.6776,45.6472,45.6472,4700.0
2010-05-12 13:35:00,59.94,60.0,59.9,59.95,7800.0,45.6395,45.6852,45.6091,45.6472,7800.0
2010-05-12 13:40:00,59.92,59.92,59.86,59.87,18600.0,45.6243,45.6243,45.5786,45.5862,18600.0
2010-05-12 13:45:00,59.89,59.98,59.89,59.97,72700.0,45.6015,45.67,45.6015,45.6624,72700.0
2010-05-12 13:50:00,59.97,59.98,59.91,59.92,73600.0,45.6624,45.67,45.6167,45.6243,73600.0
2010-05-12 13:55:00,59.93,59.95,59.87,59.88,13200.0,45.6319,45.6472,45.5862,45.5939,13200.0
2010-05-12 14:00:00,59.85,59.94,59.85,59.89,8100.0,45.571,45.6395,45.571,45.6015,8100.0
2010-05-12 14:05:00,59.91,59.94,59.89,59.9,6600.0,45.6167,45.6395,45.6015,45.6091,6600.0
2010-05-12 14:10:00,59.89,59.97,59.89,59.94,6100.0,45.6015,45.6624,45.6015,45.6395,6100.0
2010-05-12 14:15:00,59.95,60.04,59.93,60.02,17700.0,45.6472,45.7157,45.6319,45.7005,17700.0
2010-05-12 14:20:00,60.01,60.07,60.0,60.07,17600.0,45.6928,45.7385,45.6852,45.7385,17600.0
2010-05-12 14:25:00,60.05,60.08,60.03,60.08,12200.0,45.7233,45.7461,45.7081,45.7461,12200.0
2010-05-12 14:30:00,60.09,60.12,60.06,60.09,18200.0,45.7538,45.7766,45.7309,45.7538,18200.0
2010-05-12 14:35:00,60.09,60.1,60.02,60.03,28800.0,45.7538,45.7614,45.7005,45.7081,28800.0
2010-05-12 14:40:00,60.02,60.06,60.01,60.06,22200.0,45.7005,45.7309,45.6928,45.7309,22200.0
2010-05-12 14:45:00,60.1,60.1,60.05,60.05,5800.0,45.7614,45.7614,45.7233,45.7233,5800.0
2010-05-12 14:50:00,60.06,60.06,60.0,60.05,9700.0,45.7309,45.7309,45.6852,45.7233,9700.0
2010-05-12 14:55:00,60.05,60.1,60.05,60.08,12700.0,45.7233,45.7614,45.7233,45.7461,12700.0
2010-05-12 15:00:00,60.09,60.18,60.07,60.16,23800.0,45.7538,45.8223,45.7385,45.8071,23800.0
2010-05-12 15:05:00,60.17,60.2,60.11,60.14,19600.0,45.8147,45.8375,45.769,45.7918,19600.0
2010-05-12 15:10:00,60.13,60.14,60.09,60.12,10400.0,45.7842,45.7918,45.7538,45.7766,10400.0
2010-05-12 15:15:00,60.12,60.13,60.06,60.08,18900.0,45.7766,45.7842,45.7309,45.7461,18900.0
2010-05-12 15:20:00,60.08,60.09,60.04,60.04,31600.0,45.7461,45.7538,45.7157,45.7157,31600.0
2010-05-12 15:25:00,60.06,60.13,60.06,60.09,11900.0,45.7309,45.7842,45.7309,45.7538,11900.0
2010-05-12 15:30:00,60.09,60.12,60.05,60.06,6600.0,45.7538,45.7766,45.7233,45.7309,6600.0
2010-05-12 15:35:00,60.06,60.09,59.97,60.01,34000.0,45.7309,45.7538,45.6624,45.6928,34000.0
2010-05-12 15:40:00,60.0,60.07,60.0,60.05,7800.0,45.6852,45.7385,45.6852,45.7233,7800.0
2010-05-12 15:45:00,60.08,60.14,60.07,60.13,12900.0,45.7461,45.7918,45.7385,45.7842,12900.0
2010-05-12 15:50:00,60.13,60.19,60.09,60.19,15600.0,45.7842,45.8299,45.7538,45.8299,15600.0
2010-05-12 15:55:00,60.17,60.19,60.12,60.13,18500.0,45.8147,45.8299,45.7766,45.7842,18500.0
2010-05-13 09:30:00,60.03,60.07,59.85,59.85,91300.0,45.7081,45.7385,45.571,45.571,91300.0
2010-05-13 09:35:00,59.88,59.95,59.76,59.89,44200.0,45.5939,45.6472,45.5025,45.6015,44200.0
2010-05-13 09:40:00,59.89,60.0,59.83,60.0,31500.0,45.6015,45.6852,45.5558,45.6852,31500.0
2010-05-13 09:45:00,60.01,60.12,59.95,60.11,22600.0,45.6928,45.7766,45.6472,45.769,22600.0
2010-05-13 09:50:00,60.07,60.13,60.05,60.09,15300.0,45.7385,45.7842,45.7233,45.7538,15300.0
2010-05-13 09:55:00,60.09,60.1,59.99,59.99,25700.0,45.7538,45.7614,45.6776,45.6776,25700.0
2010-05-13 10:00:00,59.98,60.1,59.97,60.1,28000.0,45.67,45.7614,45.6624,45.7614,28000.0
2010-05-13 10:05:00,60.05,60.09,59.93,60.09,6200.0,45.7233,45.7538,45.6319,45.7538,6200.0
2010-05-13 10:10:00,60.09,60.09,60.02,60.04,7400.0,45.7538,45.7538,45.7005,45.7157,7400.0
2010-05-13 10:15:00,60.08,60.25,60.08,60.22,19000.0,45.7461,45.8756,45.7461,45.8527,19000.0
2010-05-13 10:20:00,60.22,60.23,60.16,60.23,7900.0,45.8527,45.8604,45.8071,45.8604,7900.0
2010-05-13 10:25:00,60.23,60.23,60.09,60.15,19700.0,45.8604,45.8604,45.7538,45.7994,19700.0
2010-05-13 10:30:00,60.17,60.21,60.11,60.19,12200.0,45.8147,45.8451,45.769,45.8299,12200.0
2010-05-13 10:35:00,60.17,60.29,60.17,60.26,7100.0,45.8147,45.906,45.8147,45.8832,7100.0
2010-05-13 10:40:00,60.27,60.3,60.25,60.27,23200.0,45.8908,45.9137,45.8756,45.8908,23200.0
2010-05-13 10:45:00,60.27,60.27,60.22,60.24,13500.0,45.8908,45.8908,45.8527,45.868,13500.0
2010-05-13 10:50:00,60.23,60.23,60.18,60.21,7900.0,45.8604,45.8604,45.8223,45.8451,7900.0
2010-05-13 10:55:00,60.19,60.19,60.1,60.11,10500.0,45.8299,45.8299,45.7614,45.769,10500.0
2010-05-13 11:00:00,60.11,60.12,59.98,60.01,23300.0,45.769,45.7766,45.67,45.6928,23300.0
2010-05-13 11:05:00,60.02,60.1,60.0,60.05,27900.0,45.7005,45.7614,45.6852,45.7233,27900.0
2010-05-13 11:10:00,60.03,60.08,60.03,60.05,7500.0,45.7081,45.7461,45.7081,45.7233,7500.0
2010-05-13 11:15:00,60.05,60.12,60.04,60.1,10600.0,45.7233,45.7766,45.7157,45.7614,10600.0
2010-05-13 11:20:00,60.1,60.18,60.09,60.13,8100.0,45.7614,45.8223,45.7538,45.7842,8100.0
2010-05-13 11:25:00,60.14,60.15,60.09,60.1,15700.0,45.7918,45.7994,45.7538,45.7614,15700.0
2010-05-13 11:30:00,60.1,60.11,60.04,60.08,8200.0,45.7614,45.769,45.7157,45.7461,8200.0
2010-05-13 11:35:00,60.07,60.07,60.0,60.03,17300.0,45.7385,45.7385,45.6852,45.7081,17300.0
2010-05-13 11:40:00,60.0,60.07,59.97,60.05,11000.0,45.6852,45.7385,45.6624,45.7233,11000.0
2010-05-13 11:45:00,60.01,60.05,60.01,60.05,4400.0,45.6928,45.7233,45.6928,45.7233,4400.0
2010-05-13 11:50:00,60.04,60.04,59.9,59.91,12500.0,45.7157,45.7157,45.6091,45.6167,12500.0
2010-05-13 11:55:00,59.94,59.95,59.87,59.91,9800.0,45.6395,45.6472,45.5862,45.6167,9800.0
2010-05-13 12:00:00,59.88,59.95,59.87,59.95,31300.0,45.5939,45.6472,45.5862,45.6472,31300.0
2010-05-13 12:05:00,59.94,59.98,59.9,59.95,9100.0,45.6395,45.67,45.6091,45.6472,9100.0
2010-05-13 12:10:00,59.97,59.99,59.94,59.94,7400.0,45.6624,45.6776,45.6395,45.6395,7400.0
2010-05-13 12:15:00,59.96,59.97,59.89,59.94,12300.0,45.6548,45.6624,45.6015,45.6395,12300.0
2010-05-13 12:20:00,59.92,59.97,59.92,59.97,7600.0,45.6243,45.6624,45.6243,45.6624,7600.0
2010-05-13 12:25:00,59.97,59.99,59.93,59.95,23300.0,45.6624,45.6776,45.6319,45.6472,23300.0
2010-05-13 12:30:00,59.98,60.0,59.98,59.98,30600.0,45.67,45.6852,45.67,45.67,30600.0
2010-05-13 12:35:00,60.0,60.0,59.96,59.96,1900.0,45.6852,45.6852,45.6548,45.6548,1900.0
2010-05-13 12:40:00,59.95,60.01,59.94,60.0,3600.0,45.6472,45.6928,45.6395,45.6852,3600.0
2010-05-13 12:45:00,60.04,60.05,59.99,59.99,10600.0,45.7157,45.7233,45.6776,45.6776,10600.0
2010-05-13 12:50:00,59.96,59.99,59.95,59.99,2200.0,45.6548,45.6776,45.6472,45.6776,2200.0
2010-05-13 12:55:00,60.0,60.02,59.97,60.0,6900.0,45.6852,45.7005,45.6624,45.6852,6900.0
2010-05-13 13:00:00,59.97,59.97,59.91,59.95,4300.0,45.6624,45.6624,45.6167,45.6472,4300.0
2010-05-13 13:05:00,59.96,59.97,59.94,59.96,6300.0,45.6548,45.6624,45.6395,45.6548,6300.0
2010-05-13 13:10:00,59.94,60.07,59.94,60.04,9300.0,45.6395,45.7385,45.6395,45.7157,9300.0
2010-05-13 13:15:00,60.04,60.12,60.04,60.09,6500.0,45.7157,45.7766,45.7157,45.7538,6500.0
2010-05-13 13:20:00,60.1,60.13,60.06,60.06,10100.0,45.7614,45.7842,45.7309,45.7309,10100.0
2010-05-13 13:25:00,60.07,60.07,60.05,60.07,2900.0,45.7385,45.7385,45.7233,45.7385,2900.0
2010-05-13 13:30:00,60.08,60.15,60.08,60.13,4800.0,45.7461,45.7994,45.7461,45.7842,4800.0
2010-05-13 13:35:00,60.14,60.17,60.09,60.1,3200.0,45.7918,45.8147,45.7538,45.7614,3200.0
2010-05-13 13:40:00,60.08,60.15,60.03,60.05,49600.0,45.7461,45.7994,45.7081,45.7233,49600.0
2010-05-13 13:45:00,60.04,60.08,60.04,60.08,21600.0,45.7157,45.7461,45.7157,45.7461,21600.0
2010-05-13 13:50:00,60.09,60.1,60.04,60.08,11400.0,45.7538,45.7614,45.7157,45.7461,11400.0
2010-05-13 13:55:00,60.07,60.08,60.06,60.07,2900.0,45.7385,45.7461,45.7309,45.7385,2900.0
2010-05-13 14:00:00,60.06,60.11,60.05,60.09,8200.0,45.7309,45.769,45.7233,45.7538,8200.0
2010-05-13 14:05:00,60.11,60.16,60.11,60.12,5100.0,45.769,45.8071,45.769,45.7766,5100.0
2010-05-13 14:10:00,60.11,60.14,60.11,60.12,12000.0,45.769,45.7918,45.769,45.7766,12000.0
2010-05-13 14:15:00,60.13,60.13,60.1,60.13,8300.0,45.7842,45.7842,45.7614,45.7842,8300.0
2010-05-13 14:20:00,60.12,60.12,60.06,60.09,14200.0,45.7766,45.7766,45.7309,45.7538,14200.0
2010-05-13 14:25:00,60.08,60.09,60.02,60.04,5400.0,45.7461,45.7538,45.7005,45.7157,5400.0
2010-05-13 14:30:00,60.03,60.03,60.0,60.0,8800.0,45.7081,45.7081,45.6852,45.6852,8800.0
2010-05-13 14:35:00,60.01,60.05,60.0,60.05,6800.0,45.6928,45.7233,45.6852,45.7233,6800.0
2010-05-13 14:40:00,60.04,60.04,60.0,60.01,9300.0,45.7157,45.7157,45.6852,45.6928,9300.0
2010-05-13 14:45:00,60.0,60.0,59.9,59.91,27600.0,45.6852,45.6852,45.6091,45.6167,27600.0
2010-05-13 14:50:00,59.92,59.92,59.85,59.86,12700.0,45.6243,45.6243,45.571,45.5786,12700.0
2010-05-13 14:55:00,59.85,59.86,59.8,59.84,19800.0,45.571,45.5786,45.5329,45.5634,19800.0
2010-05-13 15:00:00,59.86,59.91,59.84,59.89,5900.0,45.5786,45.6167,45.5634,45.6015,5900.0
2010-05-13 15:05:00,59.88,59.88,59.78,59.8,13800.0,45.5939,45.5939,45.5177,45.5329,13800.0
2010-05-13 15:10:00,59.8,59.8,59.61,59.64,33500.0,45.5329,45.5329,45.3883,45.4111,33500.0
2010-05-13 15:15:00,59.62,59.62,59.5,59.54,48900.0,45.3959,45.3959,45.3045,45.335,48900.0
2010-05-13 15:20:00,59.53,59.62,59.53,59.61,17400.0,45.3274,45.3959,45.3274,45.3883,17400.0
2010-05-13 15:25:00,59.61,59.65,59.57,59.57,13400.0,45.3883,45.4187,45.3578,45.3578,13400.0
2010-05-13 15:30:00,59.56,59.62,59.52,59.52,18300.0,45.3502,45.3959,45.3197,45.3197,18300.0
2010-05-13 15:35:00,59.54,59.58,59.4,59.45,23500.0,45.335,45.3654,45.2284,45.2664,23500.0
2010-05-13 15:40:00,59.45,59.49,59.36,59.48,28000.0,45.2664,45.2969,45.1979,45.2893,28000.0
2010-05-13 15:45:00,59.49,59.64,59.49,59.6,20100.0,45.2969,45.4111,45.2969,45.3807,20100.0
2010-05-13 15:50:00,59.6,59.7,59.59,59.62,38700.0,45.3807,45.4568,45.373,45.3959,38700.0
2010-05-13 15:55:00,59.62,59.62,59.41,59.46,21700.0,45.3959,45.3959,45.236,45.2741,21700.0
2010-05-14 09:30:00,58.97,59.06,58.94,59.0,100200.0,44.901,44.9695,44.8781,44.9238,100200.0
2010-05-14 09:35:00,59.0,59.0,58.72,58.74,44200.0,44.9238,44.9238,44.7106,44.7258,44200.0
2010-05-14 09:40:00,58.74,58.74,58.39,58.6,124000.0,44.7258,44.7258,44.4593,44.6192,124000.0
2010-05-14 09:45:00,58.58,58.69,58.51,58.52,19600.0,44.604,44.6878,44.5507,44.5583,19600.0
2010-05-14 09:50:00,58.5,58.6,58.45,58.48,31600.0,44.5431,44.6192,44.505,44.5279,31600.0
2010-05-14 09:55:00,58.48,58.55,58.45,58.48,12000.0,44.5279,44.5812,44.505,44.5279,12000.0
2010-05-14 10:00:00,58.42,58.42,58.23,58.29,95600.0,44.4822,44.4822,44.3375,44.3832,95600.0
2010-05-14 10:05:00,58.32,58.47,58.31,58.47,20000.0,44.406,44.5203,44.3984,44.5203,20000.0
2010-05-14 10:10:00,58.45,58.59,58.44,58.58,14900.0,44.505,44.6116,44.4974,44.604,14900.0
2010-05-14 10:15:00,58.58,58.69,58.51,58.52,17600.0,44.604,44.6878,44.5507,44.5583,17600.0
2010-05-14 10:20:00,58.5,58.68,58.49,58.68,186900.0,44.5431,44.6802,44.5355,44.6802,186900.0
2010-05-14 10:25:00,58.68,58.7,58.48,58.56,19300.0,44.6802,44.6954,44.5279,44.5888,19300.0
2010-05-14 10:30:00,58.55,58.6,58.47,58.47,14700.0,44.5812,44.6192,44.5203,44.5203,14700.0
2010-05-14 10:35:00,58.48,58.5,58.38,58.41,29200.0,44.5279,44.5431,44.4517,44.4746,29200.0
2010-05-14 10:40:00,58.41,58.5,58.34,58.45,10400.0,44.4746,44.5431,44.4213,44.505,10400.0
2010-05-14 10:45:00,58.42,58.52,58.39,58.52,17300.0,44.4822,44.5583,44.4593,44.5583,17300.0
2010-05-14 10:50:00,58.52,58.54,58.45,58.53,7600.0,44.5583,44.5736,44.505,44.5659,7600.0
2010-05-14 10:55:00,58.55,58.55,58.42,58.49,20500.0,44.5812,44.5812,44.4822,44.5355,20500.0
2010-05-14 11:00:00,58.46,58.46,58.31,58.34,15800.0,44.5126,44.5126,44.3984,44.4213,15800.0
2010-05-14 11:05:00,58.32,58.33,58.19,58.21,44100.0,44.406,44.4137,44.3071,44.3223,44100.0
2010-05-14 11:10:00,58.2,58.29,58.1,58.28,27800.0,44.3147,44.3832,44.2385,44.3756,27800.0
2010-05-14 11:15:00,58.29,58.29,58.08,58.11,10200.0,44.3832,44.3832,44.2233,44.2461,10200.0
2010-05-14 11:20:00,58.09,58.09,57.9,58.01,46100.0,44.2309,44.2309,44.0862,44.17,46100.0
2010-05-14 11:25:00,58.09,58.2,58.07,58.07,30000.0,44.2309,44.3147,44.2157,44.2157,30000.0
2010-05-14 11:30:00,58.08,58.22,58.06,58.18,18300.0,44.2233,44.3299,44.2081,44.2994,18300.0
2010-05-14 11:35:00,58.19,58.22,58.13,58.13,20900.0,44.3071,44.3299,44.2614,44.2614,20900.0
2010-05-14 11:40:00,58.12,58.14,58.05,58.14,7800.0,44.2538,44.269,44.2005,44.269,7800.0
2010-05-14 11:45:00,58.15,58.15,58.09,58.12,3000.0,44.2766,44.2766,44.2309,44.2538,3000.0
2010-05-14 11:50:00,58.09,58.09,57.98,58.02,18200.0,44.2309,44.2309,44.1472,44.1776,18200.0
2010-05-14 11:55:00,58.03,58.08,57.98,58.03,22700.0,44.1852,44.2233,44.1472,44.1852,22700.0
2010-05-14 12:00:00,58.06,58.06,57.94,57.96,16100.0,44.2081,44.2081,44.1167,44.1319,16100.0
2010-05-14 12:05:00,57.99,58.01,57.77,57.86,36000.0,44.1548,44.17,43.9873,44.0558,36000.0
2010-05-14 12:10:00,57.85,57.94,57.85,57.89,10100.0,44.0482,44.1167,44.0482,44.0786,10100.0
2010-05-14 12:15:00,57.89,58.0,57.85,57.99,14500.0,44.0786,44.1624,44.0482,44.1548,14500.0
2010-05-14 12:20:00,57.98,58.06,57.87,58.06,13500.0,44.1472,44.2081,44.0634,44.2081,13500.0
2010-05-14 12:25:00,58.04,58.11,58.0,58.03,14300.0,44.1928,44.2461,44.1624,44.1852,14300.0
2010-05-14 12:30:00,58.04,58.08,58.01,58.05,6900.0,44.1928,44.2233,44.17,44.2005,6900.0
2010-05-14 12:35:00,58.04,58.12,58.02,58.11,6300.0,44.1928,44.2538,44.1776,44.2461,6300.0
2010-05-14 12:40:00,58.12,58.23,58.11,58.12,38100.0,44.2538,44.3375,44.2461,44.2538,38100.0
2010-05-14 12:45:00,58.13,58.13,58.02,58.04,15300.0,44.2614,44.2614,44.1776,44.1928,15300.0
2010-05-14 12:50:00,58.1,58.15,58.08,58.15,4200.0,44.2385,44.2766,44.2233,44.2766,4200.0
2010-05-14 12:55:00,58.14,58.27,58.14,58.26,7900.0,44.269,44.368,44.269,44.3604,7900.0
2010-05-14 13:00:00,58.26,58.33,58.2,58.2,22900.0,44.3604,44.4137,44.3147,44.3147,22900.0
2010-05-14 13:05:00,58.22,58.25,58.14,58.19,4200.0,44.3299,44.3527,44.269,44.3071,4200.0
2010-05-14 13:10:00,58.22,58.27,58.2,58.23,9900.0,44.3299,44.368,44.3147,44.3375,9900.0
2010-05-14 13:15:00,58.25,58.25,58.06,58.07,32100.0,44.3527,44.3527,44.2081,44.2157,32100.0
2010-05-14 13:20:00,58.06,58.19,58.06,58.17,15800.0,44.2081,44.3071,44.2081,44.2918,15800.0
2010-05-14 13:25:00,58.18,58.18,58.12,58.13,53200.0,44.2994,44.2994,44.2538,44.2614,53200.0
2010-05-14 13:30:00,58.1,58.11,58.01,58.01,9600.0,44.2385,44.2461,44.17,44.17,9600.0
2010-05-14 13:35:00,58.02,58.11,57.99,58.01,15100.0,44.1776,44.2461,44.1548,44.17,15100.0
2010-05-14 13:40:00,58.01,58.05,57.97,58.04,7800.0,44.17,44.2005,44.1395,44.1928,7800.0
2010-05-14 13:45:00,58.06,58.09,58.05,58.05,4500.0,44.2081,44.2309,44.2005,44.2005,4500.0
2010-05-14 13:50:00,58.07,58.1,58.0,58.08,4300.0,44.2157,44.2385,44.1624,44.2233,4300.0
2010-05-14 13:55:00,58.09,58.21,58.04,58.12,5800.0,44.2309,44.3223,44.1928,44.2538,5800.0
2010-05-14 14:00:00,58.08,58.14,58.08,58.1,11200.0,44.2233,44.269,44.2233,44.2385,11200.0
2010-05-14 14:05:00,58.1,58.1,58.04,58.05,18100.0,44.2385,44.2385,44.1928,44.2005,18100.0
2010-05-14 14:10:00,58.05,58.06,57.92,57.96,14700.0,44.2005,44.2081,44.1015,44.1319,14700.0
2010-05-14 14:15:00,57.96,57.97,57.86,57.89,16300.0,44.1319,44.1395,44.0558,44.0786,16300.0
2010-05-14 14:20:00,57.92,58.03,57.91,58.03,12800.0,44.1015,44.1852,44.0939,44.1852,12800.0
2010-05-14 14:25:00,58.01,58.05,57.92,58.03,9000.0,44.17,44.2005,44.1015,44.1852,9000.0
2010-05-14 14:30:00,58.04,58.08,58.01,58.05,12500.0,44.1928,44.2233,44.17,44.2005,12500.0
2010-05-14 14:35:00,58.06,58.17,58.02,58.13,15200.0,44.2081,44.2918,44.1776,44.2614,15200.0
2010-05-14 14:40:00,58.14,58.15,58.06,58.07,17800.0,44.269,44.2766,44.2081,44.2157,17800.0
2010-05-14 14:45:00,58.08,58.11,58.05,58.11,9700.0,44.2233,44.2461,44.2005,44.2461,9700.0
2010-05-14 14:50:00,58.1,58.16,58.03,58.04,25000.0,44.2385,44.2842,44.1852,44.1928,25000.0
2010-05-14 14:55:00,58.01,58.05,57.97,58.01,13500.0,44.17,44.2005,44.1395,44.17,13500.0
2010-05-14 15:00:00,57.99,58.05,57.97,58.01,27600.0,44.1548,44.2005,44.1395,44.17,27600.0
2010-05-14 15:05:00,58.02,58.04,57.97,58.03,12800.0,44.1776,44.1928,44.1395,44.1852,12800.0
2010-05-14 15:10:00,58.03,58.1,58.02,58.03,8800.0,44.1852,44.2385,44.1776,44.1852,8800.0
2010-05-14 15:15:00,58.02,58.02,57.94,57.95,19800.0,44.1776,44.1776,44.1167,44.1243,19800.0
2010-05-14 15:20:00,57.95,57.98,57.82,57.88,43900.0,44.1243,44.1472,44.0253,44.071,43900.0
2010-05-14 15:25:00,57.85,57.98,57.82,57.97,16800.0,44.0482,44.1472,44.0253,44.1395,16800.0
2010-05-14 15:30:00,57.96,58.04,57.96,57.99,16200.0,44.1319,44.1928,44.1319,44.1548,16200.0
2010-05-14 15:35:00,57.99,58.0,57.9,57.96,30400.0,44.1548,44.1624,44.0862,44.1319,30400.0
2010-05-14 15:40:00,57.95,58.19,57.95,58.16,39900.0,44.1243,44.3071,44.1243,44.2842,39900.0
2010-05-14 15:45:00,58.18,58.18,58.1,58.12,39800.0,44.2994,44.2994,44.2385,44.2538,39800.0
2010-05-14 15:50:00,58.12,58.34,58.11,58.32,56600.0,44.2538,44.4213,44.2461,44.406,56600.0
2010-05-14 15:55:00,58.32,58.43,58.24,58.31,37200.0,44.406,44.4898,44.3451,44.3984,37200.0
2010-05-17 09:30:00,58.47,58.56,58.42,58.47,54700.0,44.5203,44.5888,44.4822,44.5203,54700.0
2010-05-17 09:35:00,58.47,58.69,58.47,58.63,15200.0,44.5203,44.6878,44.5203,44.6421,15200.0
2010-05-17 09:40:00,58.62,58.63,58.5,58.5,8200.0,44.6345,44.6421,44.5431,44.5431,8200.0
2010-05-17 09:45:00,58.47,58.47,58.34,58.4,32900.0,44.5203,44.5203,44.4213,44.467,32900.0
2010-05-17 09:50:00,58.42,58.46,58.28,58.31,24100.0,44.4822,44.5126,44.3756,44.3984,24100.0
2010-05-17 09:55:00,58.34,58.34,58.18,58.26,19200.0,44.4213,44.4213,44.2994,44.3604,19200.0
2010-05-17 10:00:00,58.22,58.32,58.17,58.23,17400.0,44.3299,44.406,44.2918,44.3375,17400.0
2010-05-17 10:05:00,58.23,58.32,58.2,58.21,12400.0,44.3375,44.406,44.3147,44.3223,12400.0
2010-05-17 10:10:00,58.21,58.35,58.16,58.28,7700.0,44.3223,44.4289,44.2842,44.3756,7700.0
2010-05-17 10:15:00,58.36,58.46,58.36,58.46,3500.0,44.4365,44.5126,44.4365,44.5126,3500.0
2010-05-17 10:20:00,58.42,58.42,58.3,58.3,7900.0,44.4822,44.4822,44.3908,44.3908,7900.0
2010-05-17 10:25:00,58.28,58.37,58.27,58.36,12000.0,44.3756,44.4441,44.368,44.4365,12000.0
2010-05-17 10:30:00,58.37,58.37,58.3,58.35,13500.0,44.4441,44.4441,44.3908,44.4289,13500.0
2010-05-17 10:35:00,58.36,58.48,58.35,58.36,7900.0,44.4365,44.5279,44.4289,44.4365,7900.0
2010-05-17 10:40:00,58.36,58.4,58.21,58.22,12100.0,44.4365,44.467,44.3223,44.3299,12100.0
2010-05-17 10:45:00,58.21,58.29,58.2,58.24,7800.0,44.3223,44.3832,44.3147,44.3451,7800.0
2010-05-17 10:50:00,58.26,58.35,58.24,58.28,11500.0,44.3604,44.4289,44.3451,44.3756,11500.0
2010-05-17 10:55:00,58.3,58.3,58.17,58.2,12900.0,44.3908,44.3908,44.2918,44.3147,12900.0
2010-05-17 11:00:00,58.17,58.21,58.04,58.06,15900.0,44.2918,44.3223,44.1928,44.2081,15900.0
2010-05-17 11:05:00,58.05,58.09,58.03,58.09,6800.0,44.2005,44.2309,44.1852,44.2309,6800.0
2010-05-17 11:10:00,58.08,58.08,57.95,57.96,19500.0,44.2233,44.2233,44.1243,44.1319,19500.0
2010-05-17 11:15:00,57.92,57.99,57.81,57.81,18100.0,44.1015,44.1548,44.0177,44.0177,18100.0
2010-05-17 11:20:00,57.82,57.92,57.8,57.9,18300.0,44.0253,44.1015,44.0101,44.0862,18300.0
2010-05-17 11:25:00,57.88,57.89,57.73,57.88,26000.0,44.071,44.0786,43.9568,44.071,26000.0
2010-05-17 11:30:00,57.88,57.92,57.84,57.92,50000.0,44.071,44.1015,44.0406,44.1015,50000.0
2010-05-17 11:35:00,57.9,57.99,57.9,57.95,26400.0,44.0862,44.1548,44.0862,44.1243,26400.0
2010-05-17 11:40:00,57.95,58.0,57.95,57.99,13700.0,44.1243,44.1624,44.1243,44.1548,13700.0
2010-05-17 11:45:00,57.94,57.97,57.79,57.85,23100.0,44.1167,44.1395,44.0025,44.0482,23100.0
2010-05-17 11:50:00,57.82,57.84,57.65,57.68,8200.0,44.0253,44.0406,43.8959,43.9187,8200.0
2010-05-17 11:55:00,57.69,57.74,57.66,57.68,5800.0,43.9263,43.9644,43.9035,43.9187,5800.0
2010-05-17 12:00:00,57.65,57.65,57.23,57.28,73900.0,43.8959,43.8959,43.5761,43.6142,73900.0
2010-05-17 12:05:00,57.27,57.36,57.17,57.27,74400.0,43.6065,43.6751,43.5304,43.6065,74400.0
2010-05-17 12:10:00,57.27,57.45,57.27,57.44,65600.0,43.6065,43.7436,43.6065,43.736,65600.0
2010-05-17 12:15:00,57.45,57.45,57.38,57.42,11400.0,43.7436,43.7436,43.6903,43.7208,11400.0
2010-05-17 12:20:00,57.43,57.49,57.41,57.47,15400.0,43.7284,43.7741,43.7131,43.7588,15400.0
2010-05-17 12:25:00,57.45,57.52,57.4,57.4,17400.0,43.7436,43.7969,43.7055,43.7055,17400.0
2010-05-17 12:30:00,57.43,57.57,57.43,57.57,77500.0,43.7284,43.835,43.7284,43.835,77500.0
2010-05-17 12:35:00,57.56,57.56,57.49,57.51,14800.0,43.8274,43.8274,43.7741,43.7893,14800.0
2010-05-17 12:40:00,57.55,57.58,57.48,57.48,4500.0,43.8197,43.8426,43.7664,43.7664,4500.0
2010-05-17 12:45:00,57.5,57.55,57.48,57.53,5000.0,43.7817,43.8197,43.7664,43.8045,5000.0
2010-05-17 12:50:00,57.52,57.54,57.42,57.46,12600.0,43.7969,43.8121,43.7208,43.7512,12600.0
2010-05-17 12:55:00,57.45,57.45,57.4,57.42,10900.0,43.7436,43.7436,43.7055,43.7208,10900.0
2010-05-17 13:00:00,57.42,57.49,57.39,57.45,23100.0,43.7208,43.7741,43.6979,43.7436,23100.0
2010-05-17 13:05:00,57.45,57.45,57.43,57.44,6400.0,43.7436,43.7436,43.7284,43.736,6400.0
2010-05-17 13:10:00,57.46,57.48,57.42,57.46,14300.0,43.7512,43.7664,43.7208,43.7512,14300.0
2010-05-17 13:15:00,57.47,57.7,57.47,57.68,14900.0,43.7588,43.934,43.7588,43.9187,14900.0
2010-05-17 13:20:00,57.68,57.69,57.64,57.67,14200.0,43.9187,43.9263,43.8883,43.9111,14200.0
2010-05-17 13:25:00,57.66,57.75,57.65,57.68,18000.0,43.9035,43.972,43.8959,43.9187,18000.0
2010-05-17 13:30:00,57.66,57.78,57.66,57.75,3900.0,43.9035,43.9949,43.9035,43.972,3900.0
2010-05-17 13:35:00,57.75,57.77,57.58,57.58,14600.0,43.972,43.9873,43.8426,43.8426,14600.0
2010-05-17 13:40:00,57.59,57.59,57.52,57.52,11800.0,43.8502,43.8502,43.7969,43.7969,11800.0
2010-05-17 13:45:00,57.53,57.55,57.48,57.54,4900.0,43.8045,43.8197,43.7664,43.8121,4900.0
2010-05-17 13:50:00,57.53,57.57,57.52,57.56,2500.0,43.8045,43.835,43.7969,43.8274,2500.0
2010-05-17 13:55:00,57.62,57.7,57.61,57.7,13900.0,43.873,43.934,43.8654,43.934,13900.0
2010-05-17 14:00:00,57.7,57.86,57.68,57.81,22400.0,43.934,44.0558,43.9187,44.0177,22400.0
2010-05-17 14:05:00,57.81,57.83,57.68,57.7,7100.0,44.0177,44.0329,43.9187,43.934,7100.0
2010-05-17 14:10:00,57.68,57.75,57.68,57.75,9400.0,43.9187,43.972,43.9187,43.972,9400.0
2010-05-17 14:15:00,57.76,57.82,57.72,57.78,14500.0,43.9796,44.0253,43.9492,43.9949,14500.0
2010-05-17 14:20:00,57.8,57.81,57.71,57.72,22100.0,44.0101,44.0177,43.9416,43.9492,22100.0
2010-05-17 14:25:00,57.7,57.74,57.66,57.71,24800.0,43.934,43.9644,43.9035,43.9416,24800.0
2010-05-17 14:30:00,57.71,57.84,57.71,57.71,13000.0,43.9416,44.0406,43.9416,43.9416,13000.0
2010-05-17 14:35:00,57.71,57.82,57.69,57.82,10700.0,43.9416,44.0253,43.9263,44.0253,10700.0
2010-05-17 14:40:00,57.81,57.91,57.81,57.88,6000.0,44.0177,44.0939,44.0177,44.071,6000.0
2010-05-17 14:45:00,57.89,58.01,57.88,57.99,12400.0,44.0786,44.17,44.071,44.1548,12400.0
2010-05-17 14:50:00,57.94,58.0,57.93,57.93,6500.0,44.1167,44.1624,44.1091,44.1091,6500.0
2010-05-17 14:55:00,57.95,58.06,57.95,58.03,11000.0,44.1243,44.2081,44.1243,44.1852,11000.0
2010-05-17 15:00:00,58.05,58.21,58.02,58.15,18200.0,44.2005,44.3223,44.1776,44.2766,18200.0
2010-05-17 15:05:00,58.16,58.16,57.92,57.95,11400.0,44.2842,44.2842,44.1015,44.1243,11400.0
2010-05-17 15:10:00,57.96,58.03,57.96,58.0,9500.0,44.1319,44.1852,44.1319,44.1624,9500.0
2010-05-17 15:15:00,57.99,57.99,57.84,57.87,18800.0,44.1548,44.1548,44.0406,44.0634,18800.0
2010-05-17 15:20:00,57.9,57.96,57.77,57.86,17200.0,44.0862,44.1319,43.9873,44.0558,17200.0
2010-05-17 15:25:00,57.84,57.94,57.8,57.94,14800.0,44.0406,44.1167,44.0101,44.1167,14800.0
2010-05-17 15:30:00,57.93,58.08,57.92,58.08,9500.0,44.1091,44.2233,44.1015,44.2233,9500.0
2010-05-17 15:35:00,58.1,58.32,58.1,58.32,29200.0,44.2385,44.406,44.2385,44.406,29200.0
2010-05-17 15:40:00,58.32,58.39,58.25,58.3,292000.0,44.406,44.4593,44.3527,44.3908,292000.0
2010-05-17 15:45:00,58.31,58.36,58.25,58.36,61000.0,44.3984,44.4365,44.3527,44.4365,61000.0
2010-05-17 15:50:00,58.36,58.43,58.32,58.4,60300.0,44.4365,44.4898,44.406,44.467,60300.0
2010-05-17 15:55:00,58.4,58.42,58.34,58.37,62600.0,44.467,44.4822,44.4213,44.4441,62600.0
2010-05-18 09:30:00,58.84,58.9,58.8,58.81,83300.0,44.802,44.8477,44.7715,44.7791,83300.0
2010-05-18 09:35:00,58.8,58.88,58.78,58.83,13100.0,44.7715,44.8324,44.7563,44.7944,13100.0
2010-05-18 09:40:00,58.81,58.93,58.8,58.91,20900.0,44.7791,44.8705,44.7715,44.8553,20900.0
2010-05-18 09:45:00,58.92,59.02,58.92,58.99,19400.0,44.8629,44.939,44.8629,44.9162,19400.0
2010-05-18 09:50:00,58.96,58.96,58.87,58.88,18100.0,44.8933,44.8933,44.8248,44.8324,18100.0
2010-05-18 09:55:00,58.9,58.92,58.82,58.82,357600.0,44.8477,44.8629,44.7867,44.7867,357600.0
2010-05-18 10:00:00,58.82,58.87,58.71,58.72,54700.0,44.7867,44.8248,44.703,44.7106,54700.0
2010-05-18 10:05:00,58.71,58.78,58.69,58.75,128400.0,44.703,44.7563,44.6878,44.7334,128400.0
2010-05-18 10:10:00,58.74,58.83,58.67,58.83,33400.0,44.7258,44.7944,44.6725,44.7944,33400.0
2010-05-18 10:15:00,58.84,58.87,58.81,58.85,18800.0,44.802,44.8248,44.7791,44.8096,18800.0
2010-05-18 10:20:00,58.85,58.85,58.77,58.81,19000.0,44.8096,44.8096,44.7487,44.7791,19000.0
2010-05-18 10:25:00,58.82,58.84,58.66,58.67,21600.0,44.7867,44.802,44.6649,44.6725,21600.0
2010-05-18 10:30:00,58.67,58.7,58.57,58.59,28900.0,44.6725,44.6954,44.5964,44.6116,28900.0
2010-05-18 10:35:00,58.6,58.68,58.59,58.65,26800.0,44.6192,44.6802,44.6116,44.6573,26800.0
2010-05-18 10:40:00,58.67,58.67,58.5,58.51,43100.0,44.6725,44.6725,44.5431,44.5507,43100.0
2010-05-18 10:45:00,58.5,58.54,58.37,58.38,47900.0,44.5431,44.5736,44.4441,44.4517,47900.0
2010-05-18 10:50:00,58.36,58.39,58.24,58.36,72500.0,44.4365,44.4593,44.3451,44.4365,72500.0
2010-05-18 10:55:00,58.37,58.42,58.36,58.41,14800.0,44.4441,44.4822,44.4365,44.4746,14800.0
2010-05-18 11:00:00,58.4,58.49,58.38,58.4,24800.0,44.467,44.5355,44.4517,44.467,24800.0
2010-05-18 11:05:00,58.42,58.45,58.36,58.43,15500.0,44.4822,44.505,44.4365,44.4898,15500.0
2010-05-18 11:10:00,58.42,58.57,58.4,58.54,17600.0,44.4822,44.5964,44.467,44.5736,17600.0
2010-05-18 11:15:00,58.57,58.57,58.47,58.52,15700.0,44.5964,44.5964,44.5203,44.5583,15700.0
2010-05-18 11:20:00,58.53,58.56,58.45,58.47,11300.0,44.5659,44.5888,44.505,44.5203,11300.0
2010-05-18 11:25:00,58.48,58.58,58.48,58.58,19200.0,44.5279,44.604,44.5279,44.604,19200.0
2010-05-18 11:30:00,58.58,58.59,58.54,58.57,18200.0,44.604,44.6116,44.5736,44.5964,18200.0
2010-05-18 11:35:00,58.56,58.56,58.43,58.44,7600.0,44.5888,44.5888,44.4898,44.4974,7600.0
2010-05-18 11:40:00,58.44,58.44,58.17,58.19,21800.0,44.4974,44.4974,44.2918,44.3071,21800.0
2010-05-18 11:45:00,58.18,58.26,58.15,58.24,16400.0,44.2994,44.3604,44.2766,44.3451,16400.0
2010-05-18 11:50:00,58.21,58.26,58.19,58.26,12200.0,44.3223,44.3604,44.3071,44.3604,12200.0
2010-05-18 11:55:00,58.27,58.27,58.2,58.2,15900.0,44.368,44.368,44.3147,44.3147,15900.0
2010-05-18 12:00:00,58.24,58.24,58.02,58.05,21300.0,44.3451,44.3451,44.1776,44.2005,21300.0
2010-05-18 12:05:00,58.03,58.18,58.03,58.17,21100.0,44.1852,44.2994,44.1852,44.2918,21100.0
2010-05-18 12:10:00,58.18,58.29,58.16,58.2,16600.0,44.2994,44.3832,44.2842,44.3147,16600.0
2010-05-18 12:15:00,58.22,58.28,58.21,58.23,12100.0,44.3299,44.3756,44.3223,44.3375,12100.0
2010-05-18 12:20:00,58.25,58.25,58.13,58.14,15000.0,44.3527,44.3527,44.2614,44.269,15000.0
2010-05-18 12:25:00,58.15,58.27,58.14,58.27,23900.0,44.2766,44.368,44.269,44.368,23900.0
2010-05-18 12:30:00,58.26,58.32,58.21,58.32,14600.0,44.3604,44.406,44.3223,44.406,14600.0
2010-05-18 12:35:00,58.33,58.36,58.25,58.25,21100.0,44.4137,44.4365,44.3527,44.3527,21100.0
2010-05-18 12:40:00,58.24,58.33,58.24,58.31,18600.0,44.3451,44.4137,44.3451,44.3984,18600.0
2010-05-18 12:45:00,58.31,58.45,58.31,58.42,12500.0,44.3984,44.505,44.3984,44.4822,12500.0
2010-05-18 12:50:00,58.42,58.46,58.35,58.36,169200.0,44.4822,44.5126,44.4289,44.4365,169200.0
2010-05-18 12:55:00,58.35,58.39,58.2,58.2,32700.0,44.4289,44.4593,44.3147,44.3147,32700.0
2010-05-18 13:00:00,58.16,58.27,58.09,58.14,40700.0,44.2842,44.368,44.2309,44.269,40700.0
2010-05-18 13:05:00,58.14,58.16,57.94,58.09,50500.0,44.269,44.2842,44.1167,44.2309,50500.0
2010-05-18 13:10:00,58.07,58.1,57.87,57.99,32200.0,44.2157,44.2385,44.0634,44.1548,32200.0
2010-05-18 13:15:00,57.98,58.04,57.92,57.94,21200.0,44.1472,44.1928,44.1015,44.1167,21200.0
2010-05-18 13:20:00,57.93,58.08,57.93,58.05,18900.0,44.1091,44.2233,44.1091,44.2005,18900.0
2010-05-18 13:25:00,58.03,58.16,58.01,58.09,15700.0,44.1852,44.2842,44.17,44.2309,15700.0
2010-05-18 13:30:00,58.1,58.16,58.08,58.15,18200.0,44.2385,44.2842,44.2233,44.2766,18200.0
2010-05-18 13:35:00,58.16,58.16,57.9,57.96,12800.0,44.2842,44.2842,44.0862,44.1319,12800.0
2010-05-18 13:40:00,57.96,57.98,57.86,57.89,37100.0,44.1319,44.1472,44.0558,44.0786,37100.0
2010-05-18 13:45:00,57.89,57.97,57.8,57.91,27400.0,44.0786,44.1395,44.0101,44.0939,27400.0
2010-05-18 13:50:00,57.92,57.94,57.85,57.87,20900.0,44.1015,44.1167,44.0482,44.0634,20900.0
2010-05-18 13:55:00,57.83,57.93,57.77,57.78,95400.0,44.0329,44.1091,43.9873,43.9949,95400.0
2010-05-18 14:00:00,57.78,57.92,57.73,57.88,66900.0,43.9949,44.1015,43.9568,44.071,66900.0
2010-05-18 14:05:00,57.85,57.92,57.83,57.9,51300.0,44.0482,44.1015,44.0329,44.0862,51300.0
2010-05-18 14:10:00,57.9,58.0,57.9,57.9,18500.0,44.0862,44.1624,44.0862,44.0862,18500.0
2010-05-18 14:15:00,57.92,57.96,57.87,57.89,14400.0,44.1015,44.1319,44.0634,44.0786,14400.0
2010-05-18 14:20:00,57.89,57.89,57.73,57.73,34500.0,44.0786,44.0786,43.9568,43.9568,34500.0
2010-05-18 14:25:00,57.72,57.79,57.68,57.76,28900.0,43.9492,44.0025,43.9187,43.9796,28900.0
2010-05-18 14:30:00,57.74,57.74,57.59,57.6,176700.0,43.9644,43.9644,43.8502,43.8578,176700.0
2010-05-18 14:35:00,57.6,57.61,57.45,57.49,15500.0,43.8578,43.8654,43.7436,43.7741,15500.0
2010-05-18 14:40:00,57.48,57.61,57.41,57.6,48900.0,43.7664,43.8654,43.7131,43.8578,48900.0
2010-05-18 14:45:00,57.59,57.66,57.55,57.57,23700.0,43.8502,43.9035,43.8197,43.835,23700.0
2010-05-18 14:50:00,57.54,57.59,57.48,57.5,19900.0,43.8121,43.8502,43.7664,43.7817,19900.0
2010-05-18 14:55:00,57.51,57.55,57.43,57.48,25600.0,43.7893,43.8197,43.7284,43.7664,25600.0
2010-05-18 15:00:00,57.47,57.47,57.33,57.37,52100.0,43.7588,43.7588,43.6522,43.6827,52100.0
2010-05-18 15:05:00,57.35,57.52,57.34,57.49,43600.0,43.6675,43.7969,43.6598,43.7741,43600.0
2010-05-18 15:10:00,57.47,57.71,57.46,57.71,30200.0,43.7588,43.9416,43.7512,43.9416,30200.0
2010-05-18 15:15:00,57.75,57.78,57.63,57.66,44100.0,43.972,43.9949,43.8807,43.9035,44100.0
2010-05-18 15:20:00,57.66,57.69,57.56,57.59,23200.0,43.9035,43.9263,43.8274,43.8502,23200.0
2010-05-18 15:25:00,57.57,57.57,57.38,57.4,24600.0,43.835,43.835,43.6903,43.7055,24600.0
2010-05-18 15:30:00,57.39,57.47,57.35,57.4,42000.0,43.6979,43.7588,43.6675,43.7055,42000.0
2010-05-18 15:35:00,57.39,57.54,57.39,57.53,17200.0,43.6979,43.8121,43.6979,43.8045,17200.0
2010-05-18 15:40:00,57.52,57.64,57.47,57.63,28500.0,43.7969,43.8883,43.7588,43.8807,28500.0
2010-05-18 15:45:00,57.62,57.69,57.49,57.49,33100.0,43.873,43.9263,43.7741,43.7741,33100.0
2010-05-18 15:50:00,57.49,57.65,57.47,57.61,23800.0,43.7741,43.8959,43.7588,43.8654,23800.0
2010-05-18 15:55:00,57.61,57.62,57.5,57.54,47300.0,43.8654,43.873,43.7817,43.8121,47300.0
2010-05-18 16:00:00,57.54,57.54,57.54,57.54,0.0,43.8121,43.8121,43.8121,43.8121,0.0
2010-05-18 16:05:00,57.54,57.54,57.54,57.54,0.0,43.8121,43.8121,43.8121,43.8121,0.0
2010-05-18 16:10:00,57.54,57.54,57.54,57.54,0.0,43.8121,43.8121,43.8121,43.8121,0.0
2010-05-19 09:30:00,57.17,57.38,57.15,57.3,111900.0,43.5304,43.6903,43.5152,43.6294,111900.0
2010-05-19 09:35:00,57.34,57.39,57.23,57.35,27900.0,43.6598,43.6979,43.5761,43.6675,27900.0
2010-05-19 09:40:00,57.39,57.55,57.35,57.55,38700.0,43.6979,43.8197,43.6675,43.8197,38700.0
2010-05-19 09:45:00,57.56,57.69,57.56,57.63,56400.0,43.8274,43.9263,43.8274,43.8807,56400.0
2010-05-19 09:50:00,57.64,57.72,57.55,57.55,30800.0,43.8883,43.9492,43.8197,43.8197,30800.0
2010-05-19 09:55:00,57.52,57.53,57.42,57.47,19400.0,43.7969,43.8045,43.7208,43.7588,19400.0
2010-05-19 10:00:00,57.48,57.48,57.17,57.3,52700.0,43.7664,43.7664,43.5304,43.6294,52700.0
2010-05-19 10:05:00,57.29,57.42,57.22,57.24,22700.0,43.6218,43.7208,43.5685,43.5837,22700.0
2010-05-19 10:10:00,57.22,57.23,57.08,57.17,40300.0,43.5685,43.5761,43.4619,43.5304,40300.0
2010-05-19 10:15:00,57.17,57.23,56.82,56.9,59900.0,43.5304,43.5761,43.2639,43.3248,59900.0
2010-05-19 10:20:00,56.89,56.92,56.66,56.71,66400.0,43.3172,43.3401,43.1421,43.1802,66400.0
2010-05-19 10:25:00,56.77,57.07,56.77,57.04,65000.0,43.2258,43.4543,43.2258,43.4314,65000.0
2010-05-19 10:30:00,57.07,57.19,56.97,57.18,103000.0,43.4543,43.5456,43.3781,43.538,103000.0
2010-05-19 10:35:00,57.19,57.21,56.99,57.0,37100.0,43.5456,43.5609,43.3933,43.401,37100.0
2010-05-19 10:40:00,56.99,57.13,56.91,57.07,23400.0,43.3933,43.4999,43.3324,43.4543,23400.0
2010-05-19 10:45:00,57.06,57.07,56.91,56.91,25500.0,43.4466,43.4543,43.3324,43.3324,25500.0
2010-05-19 10:50:00,56.91,56.99,56.86,56.94,21100.0,43.3324,43.3933,43.2944,43.3553,21100.0
2010-05-19 10:55:00,56.94,57.07,56.94,57.02,12600.0,43.3553,43.4543,43.3553,43.4162,12600.0
2010-05-19 11:00:00,57.01,57.06,56.93,56.96,16600.0,43.4086,43.4466,43.3477,43.3705,16600.0
2010-05-19 11:05:00,56.94,57.0,56.93,56.96,11300.0,43.3553,43.401,43.3477,43.3705,11300.0
2010-05-19 11:10:00,56.94,56.95,56.81,56.85,12500.0,43.3553,43.3629,43.2563,43.2868,12500.0
2010-05-19 11:15:00,56.86,56.92,56.81,56.81,18700.0,43.2944,43.3401,43.2563,43.2563,18700.0
2010-05-19 11:20:00,56.82,56.82,56.6,56.61,20000.0,43.2639,43.2639,43.0964,43.104,20000.0
2010-05-19 11:25:00,56.6,56.71,56.56,56.69,19400.0,43.0964,43.1802,43.0659,43.1649,19400.0
2010-05-19 11:30:00,56.68,56.69,56.56,56.69,29300.0,43.1573,43.1649,43.0659,43.1649,29300.0
2010-05-19 11:35:00,56.69,56.74,56.66,56.66,21800.0,43.1649,43.203,43.1421,43.1421,21800.0
2010-05-19 11:40:00,56.66,56.66,56.56,56.56,13300.0,43.1421,43.1421,43.0659,43.0659,13300.0
2010-05-19 11:45:00,56.54,56.6,56.41,56.43,71000.0,43.0507,43.0964,42.9517,42.967,71000.0
2010-05-19 11:50:00,56.42,56.52,56.4,56.49,33800.0,42.9593,43.0355,42.9441,43.0126,33800.0
2010-05-19 11:55:00,56.5,56.69,56.49,56.66,22200.0,43.0203,43.1649,43.0126,43.1421,22200.0
2010-05-19 12:00:00,56.67,56.8,56.64,56.77,10100.0,43.1497,43.2487,43.1269,43.2258,10100.0
2010-05-19 12:05:00,56.79,56.8,56.7,56.72,15500.0,43.2411,43.2487,43.1725,43.1878,15500.0
2010-05-19 12:10:00,56.72,56.78,56.69,56.78,25800.0,43.1878,43.2335,43.1649,43.2335,25800.0
2010-05-19 12:15:00,56.76,56.77,56.63,56.67,37300.0,43.2182,43.2258,43.1192,43.1497,37300.0
2010-05-19 12:20:00,56.68,56.81,56.66,56.8,19600.0,43.1573,43.2563,43.1421,43.2487,19600.0
2010-05-19 12:25:00,56.8,57.02,56.8,56.91,25400.0,43.2487,43.4162,43.2487,43.3324,25400.0
2010-05-19 12:30:00,56.9,56.9,56.81,56.85,11000.0,43.3248,43.3248,43.2563,43.2868,11000.0
2010-05-19 12:35:00,56.86,56.97,56.85,56.94,25500.0,43.2944,43.3781,43.2868,43.3553,25500.0
2010-05-19 12:40:00,56.92,56.94,56.83,56.89,9900.0,43.3401,43.3553,43.2715,43.3172,9900.0
2010-05-19 12:45:00,56.88,56.88,56.72,56.72,4300.0,43.3096,43.3096,43.1878,43.1878,4300.0
2010-05-19 12:50:00,56.75,56.89,56.74,56.88,8700.0,43.2106,43.3172,43.203,43.3096,8700.0
2010-05-19 12:55:00,56.88,57.13,56.84,57.13,29300.0,43.3096,43.4999,43.2791,43.4999,29300.0
2010-05-19 13:00:00,57.11,57.2,57.02,57.11,33900.0,43.4847,43.5532,43.4162,43.4847,33900.0
2010-05-19 13:05:00,57.1,57.12,56.98,57.11,22000.0,43.4771,43.4923,43.3857,43.4847,22000.0
2010-05-19 13:10:00,57.1,57.11,57.02,57.1,8800.0,43.4771,43.4847,43.4162,43.4771,8800.0
2010-05-19 13:15:00,57.08,57.12,57.0,57.09,36100.0,43.4619,43.4923,43.401,43.4695,36100.0
2010-05-19 13:20:00,57.07,57.32,57.07,57.29,22700.0,43.4543,43.6446,43.4543,43.6218,22700.0
2010-05-19 13:25:00,57.27,57.28,57.2,57.2,17900.0,43.6065,43.6142,43.5532,43.5532,17900.0
2010-05-19 13:30:00,57.19,57.2,57.15,57.18,4500.0,43.5456,43.5532,43.5152,43.538,4500.0
2010-05-19 13:35:00,57.14,57.16,57.04,57.13,10800.0,43.5076,43.5228,43.4314,43.4999,10800.0
2010-05-19 13:40:00,57.15,57.24,57.12,57.21,8900.0,43.5152,43.5837,43.4923,43.5609,8900.0
2010-05-19 13:45:00,57.22,57.37,57.2,57.34,15100.0,43.5685,43.6827,43.5532,43.6598,15100.0
2010-05-19 13:50:00,57.36,57.37,57.28,57.3,10700.0,43.6751,43.6827,43.6142,43.6294,10700.0
2010-05-19 13:55:00,57.31,57.31,57.18,57.22,14300.0,43.637,43.637,43.538,43.5685,14300.0
2010-05-19 14:00:00,57.22,57.33,57.14,57.26,14900.0,43.5685,43.6522,43.5076,43.5989,14900.0
2010-05-19 14:05:00,57.27,57.39,57.2,57.2,14500.0,43.6065,43.6979,43.5532,43.5532,14500.0
2010-05-19 14:10:00,57.19,57.23,57.13,57.16,16500.0,43.5456,43.5761,43.4999,43.5228,16500.0
2010-05-19 14:15:00,57.21,57.23,57.07,57.07,15500.0,43.5609,43.5761,43.4543,43.4543,15500.0
2010-05-19 14:20:00,57.08,57.14,56.97,56.99,11200.0,43.4619,43.5076,43.3781,43.3933,11200.0
2010-05-19 14:25:00,56.97,57.13,56.97,57.11,14700.0,43.3781,43.4999,43.3781,43.4847,14700.0
2010-05-19 14:30:00,57.11,57.15,57.01,57.03,141500.0,43.4847,43.5152,43.4086,43.4238,141500.0
2010-05-19 14:35:00,57.03,57.12,57.01,57.03,11300.0,43.4238,43.4923,43.4086,43.4238,11300.0
2010-05-19 14:40:00,57.01,57.23,57.0,57.17,24600.0,43.4086,43.5761,43.401,43.5304,24600.0
2010-05-19 14:45:00,57.19,57.31,57.19,57.3,17100.0,43.5456,43.637,43.5456,43.6294,17100.0
2010-05-19 14:50:00,57.3,57.3,57.11,57.21,19000.0,43.6294,43.6294,43.4847,43.5609,19000.0
2010-05-19 14:55:00,57.2,57.22,57.07,57.14,24200.0,43.5532,43.5685,43.4543,43.5076,24200.0
2010-05-19 15:00:00,57.13,57.19,57.06,57.07,12600.0,43.4999,43.5456,43.4466,43.4543,12600.0
2010-05-19 15:05:00,57.08,57.09,56.85,56.88,22300.0,43.4619,43.4695,43.2868,43.3096,22300.0
2010-05-19 15:10:00,56.88,56.95,56.84,56.88,18600.0,43.3096,43.3629,43.2791,43.3096,18600.0
2010-05-19 15:15:00,56.89,57.06,56.88,57.02,23800.0,43.3172,43.4466,43.3096,43.4162,23800.0
2010-05-19 15:20:00,57.04,57.09,56.91,56.94,38200.0,43.4314,43.4695,43.3324,43.3553,38200.0
2010-05-19 15:25:00,56.95,57.18,56.94,57.16,26700.0,43.3629,43.538,43.3553,43.5228,26700.0
2010-05-19 15:30:00,57.18,57.21,57.07,57.15,45300.0,43.538,43.5609,43.4543,43.5152,45300.0
2010-05-19 15:35:00,57.15,57.35,57.06,57.33,44800.0,43.5152,43.6675,43.4466,43.6522,44800.0
2010-05-19 15:40:00,57.35,57.38,57.18,57.31,29000.0,43.6675,43.6903,43.538,43.637,29000.0
2010-05-19 15:45:00,57.3,57.37,57.21,57.24,40900.0,43.6294,43.6827,43.5609,43.5837,40900.0
2010-05-19 15:50:00,57.26,57.32,57.21,57.29,22400.0,43.5989,43.6446,43.5609,43.6218,22400.0
2010-05-19 15:55:00,57.28,57.28,57.11,57.11,50700.0,43.6142,43.6142,43.4847,43.4847,50700.0
2010-05-20 09:30:00,55.87,56.0,55.68,55.9,221100.0,42.5406,42.6395,42.3959,42.5634,221100.0
2010-05-20 09:35:00,55.9,56.05,55.8,56.02,53800.0,42.5634,42.6776,42.4873,42.6548,53800.0
2010-05-20 09:40:00,56.01,56.02,55.71,55.75,46500.0,42.6472,42.6548,42.4187,42.4492,46500.0
2010-05-20 09:45:00,55.75,55.93,55.7,55.92,47200.0,42.4492,42.5862,42.4111,42.5786,47200.0
2010-05-20 09:50:00,55.92,56.09,55.92,56.0,67400.0,42.5786,42.7081,42.5786,42.6395,67400.0
2010-05-20 09:55:00,56.0,56.04,55.89,55.9,41200.0,42.6395,42.67,42.5558,42.5634,41200.0
2010-05-20 10:00:00,55.9,55.97,55.75,55.84,81100.0,42.5634,42.6167,42.4492,42.5177,81100.0
2010-05-20 10:05:00,55.84,56.03,55.8,55.83,30100.0,42.5177,42.6624,42.4873,42.5101,30100.0
2010-05-20 10:10:00,55.8,55.83,55.54,55.58,62800.0,42.4873,42.5101,42.2893,42.3197,62800.0
2010-05-20 10:15:00,55.58,55.61,55.45,55.55,100400.0,42.3197,42.3426,42.2208,42.2969,100400.0
2010-05-20 10:20:00,55.57,55.57,55.16,55.18,104700.0,42.3121,42.3121,42.0,42.0152,104700.0
2010-05-20 10:25:00,55.18,55.37,55.1,55.37,84000.0,42.0152,42.1598,41.9543,42.1598,84000.0
2010-05-20 10:30:00,55.35,55.55,55.32,55.51,66200.0,42.1446,42.2969,42.1218,42.2664,66200.0
2010-05-20 10:35:00,55.52,55.58,55.41,55.44,55500.0,42.2741,42.3197,42.1903,42.2131,55500.0
2010-05-20 10:40:00,55.44,55.45,55.29,55.45,33100.0,42.2131,42.2208,42.0989,42.2208,33100.0
2010-05-20 10:45:00,55.43,55.55,55.39,55.44,43400.0,42.2055,42.2969,42.1751,42.2131,43400.0
2010-05-20 10:50:00,55.45,55.67,55.45,55.62,91800.0,42.2208,42.3883,42.2208,42.3502,91800.0
2010-05-20 10:55:00,55.62,55.62,55.5,55.5,24600.0,42.3502,42.3502,42.2588,42.2588,24600.0
2010-05-20 11:00:00,55.51,55.63,55.47,55.53,27300.0,42.2664,42.3578,42.236,42.2817,27300.0
2010-05-20 11:05:00,55.51,55.74,55.51,55.69,31300.0,42.2664,42.4416,42.2664,42.4035,31300.0
2010-05-20 11:10:00,55.7,55.72,55.54,55.56,34000.0,42.4111,42.4263,42.2893,42.3045,34000.0
2010-05-20 11:15:00,55.57,55.57,55.43,55.48,30100.0,42.3121,42.3121,42.2055,42.2436,30100.0
2010-05-20 11:20:00,55.51,55.64,55.44,55.59,20800.0,42.2664,42.3654,42.2131,42.3274,20800.0
2010-05-20 11:25:00,55.57,55.8,55.53,55.8,12900.0,42.3121,42.4873,42.2817,42.4873,12900.0
2010-05-20 11:30:00,55.8,55.82,55.73,55.78,27000.0,42.4873,42.5025,42.434,42.472,27000.0
2010-05-20 11:35:00,55.81,55.85,55.67,55.82,16800.0,42.4949,42.5253,42.3883,42.5025,16800.0
2010-05-20 11:40:00,55.79,55.83,55.66,55.7,26400.0,42.4796,42.5101,42.3807,42.4111,26400.0
2010-05-20 11:45:00,55.71,55.78,55.69,55.72,17500.0,42.4187,42.472,42.4035,42.4263,17500.0
2010-05-20 11:50:00,55.71,55.77,55.63,55.67,24500.0,42.4187,42.4644,42.3578,42.3883,24500.0
2010-05-20 11:55:00,55.67,55.69,55.52,55.53,29100.0,42.3883,42.4035,42.2741,42.2817,29100.0
2010-05-20 12:00:00,55.54,55.61,55.47,55.54,55000.0,42.2893,42.3426,42.236,42.2893,55000.0
2010-05-20 12:05:00,55.53,55.67,55.53,55.65,23300.0,42.2817,42.3883,42.2817,42.373,23300.0
2010-05-20 12:10:00,55.64,55.64,55.52,55.52,66400.0,42.3654,42.3654,42.2741,42.2741,66400.0
2010-05-20 12:15:00,55.5,55.5,55.35,55.4,54600.0,42.2588,42.2588,42.1446,42.1827,54600.0
2010-05-20 12:20:00,55.42,55.48,55.36,55.36,24800.0,42.1979,42.2436,42.1522,42.1522,24800.0
2010-05-20 12:25:00,55.35,55.43,55.34,55.38,35200.0,42.1446,42.2055,42.137,42.1675,35200.0
2010-05-20 12:30:00,55.39,55.41,55.28,55.28,34500.0,42.1751,42.1903,42.0913,42.0913,34500.0
2010-05-20 12:35:00,55.28,55.43,55.26,55.42,45200.0,42.0913,42.2055,42.0761,42.1979,45200.0
2010-05-20 12:40:00,55.41,55.42,55.32,55.32,26800.0,42.1903,42.1979,42.1218,42.1218,26800.0
2010-05-20 12:45:00,55.32,55.39,55.28,55.29,30700.0,42.1218,42.1751,42.0913,42.0989,30700.0
2010-05-20 12:50:00,55.25,55.29,55.1,55.11,38600.0,42.0685,42.0989,41.9543,41.9619,38600.0
2010-05-20 12:55:00,55.11,55.18,54.91,54.92,202400.0,41.9619,42.0152,41.8096,41.8172,202400.0
2010-05-20 13:00:00,54.92,55.3,54.9,55.12,592200.0,41.8172,42.1065,41.802,41.9695,592200.0
2010-05-20 13:05:00,55.1,55.19,55.08,55.16,42100.0,41.9543,42.0228,41.939,42.0,42100.0
2010-05-20 13:10:00,55.15,55.29,55.14,55.24,39100.0,41.9923,42.0989,41.9847,42.0609,39100.0
2010-05-20 13:15:00,55.22,55.31,55.2,55.3,42600.0,42.0456,42.1142,42.0304,42.1065,42600.0
2010-05-20 13:20:00,55.31,55.44,55.26,55.44,33500.0,42.1142,42.2131,42.0761,42.2131,33500.0
2010-05-20 13:25:00,55.43,55.65,55.38,55.51,65300.0,42.2055,42.373,42.1675,42.2664,65300.0
2010-05-20 13:30:00,55.51,55.74,55.5,55.56,54200.0,42.2664,42.4416,42.2588,42.3045,54200.0
2010-05-20 13:35:00,55.54,55.57,55.44,55.44,35500.0,42.2893,42.3121,42.2131,42.2131,35500.0
2010-05-20 13:40:00,55.46,55.66,55.46,55.65,62500.0,42.2284,42.3807,42.2284,42.373,62500.0
2010-05-20 13:45:00,55.67,55.71,55.5,55.55,18200.0,42.3883,42.4187,42.2588,42.2969,18200.0
2010-05-20 13:50:00,55.55,55.6,55.44,55.5,34500.0,42.2969,42.335,42.2131,42.2588,34500.0
2010-05-20 13:55:00,55.5,55.56,55.36,55.46,18200.0,42.2588,42.3045,42.1522,42.2284,18200.0
2010-05-20 14:00:00,55.45,55.48,55.19,55.24,77400.0,42.2208,42.2436,42.0228,42.0609,77400.0
2010-05-20 14:05:00,55.23,55.35,55.15,55.33,82100.0,42.0532,42.1446,41.9923,42.1294,82100.0
2010-05-20 14:10:00,55.34,55.6,55.33,55.58,49600.0,42.137,42.335,42.1294,42.3197,49600.0
2010-05-20 14:15:00,55.55,55.65,55.46,55.65,15800.0,42.2969,42.373,42.2284,42.373,15800.0
2010-05-20 14:20:00,55.64,55.82,55.61,55.77,29900.0,42.3654,42.5025,42.3426,42.4644,29900.0
2010-05-20 14:25:00,55.72,55.77,55.52,55.62,18600.0,42.4263,42.4644,42.2741,42.3502,18600.0
2010-05-20 14:30:00,55.59,55.77,55.51,55.71,58200.0,42.3274,42.4644,42.2664,42.4187,58200.0
2010-05-20 14:35:00,55.71,55.87,55.67,55.85,58000.0,42.4187,42.5406,42.3883,42.5253,58000.0
2010-05-20 14:40:00,55.86,55.94,55.72,55.88,76200.0,42.5329,42.5939,42.4263,42.5482,76200.0
2010-05-20 14:45:00,55.86,55.95,55.74,55.87,53200.0,42.5329,42.6015,42.4416,42.5406,53200.0
2010-05-20 14:50:00,55.88,56.06,55.85,55.95,23600.0,42.5482,42.6852,42.5253,42.6015,23600.0
2010-05-20 14:55:00,55.96,55.99,55.66,55.66,52200.0,42.6091,42.6319,42.3807,42.3807,52200.0
2010-05-20 15:00:00,55.69,55.79,55.68,55.76,45500.0,42.4035,42.4796,42.3959,42.4568,45500.0
2010-05-20 15:05:00,55.75,55.75,55.5,55.66,44400.0,42.4492,42.4492,42.2588,42.3807,44400.0
2010-05-20 15:10:00,55.68,55.69,55.5,55.55,21500.0,42.3959,42.4035,42.2588,42.2969,21500.0
2010-05-20 15:15:00,55.56,55.67,55.49,55.62,77800.0,42.3045,42.3883,42.2512,42.3502,77800.0
2010-05-20 15:20:00,55.63,55.79,55.56,55.79,28300.0,42.3578,42.4796,42.3045,42.4796,28300.0
2010-05-20 15:25:00,55.79,55.82,55.65,55.65,35100.0,42.4796,42.5025,42.373,42.373,35100.0
2010-05-20 15:30:00,55.65,55.75,55.63,55.71,28700.0,42.373,42.4492,42.3578,42.4187,28700.0
2010-05-20 15:35:00,55.71,55.72,55.52,55.56,33400.0,42.4187,42.4263,42.2741,42.3045,33400.0
2010-05-20 15:40:00,55.57,55.6,55.42,55.43,44700.0,42.3121,42.335,42.1979,42.2055,44700.0
2010-05-20 15:45:00,55.42,55.43,55.2,55.33,59900.0,42.1979,42.2055,42.0304,42.1294,59900.0
2010-05-20 15:50:00,55.33,55.33,55.11,55.13,153400.0,42.1294,42.1294,41.9619,41.9771,153400.0
2010-05-20 15:55:00,55.13,55.14,54.82,54.83,179400.0,41.9771,41.9847,41.7411,41.7487,179400.0
2010-05-21 09:30:00,53.99,54.12,53.83,53.99,449700.0,41.1091,41.2081,40.9873,41.1091,449700.0
2010-05-21 09:35:00,53.97,54.48,53.97,54.48,245800.0,41.0939,41.4822,41.0939,41.4822,245800.0
2010-05-21 09:40:00,54.47,54.63,54.39,54.49,162300.0,41.4746,41.5964,41.4137,41.4898,162300.0
2010-05-21 09:45:00,54.5,54.68,54.42,54.66,183500.0,41.4974,41.6345,41.4365,41.6192,183500.0
2010-05-21 09:50:00,54.65,54.93,54.65,54.88,95000.0,41.6116,41.8248,41.6116,41.7868,95000.0
2010-05-21 09:55:00,54.89,55.16,54.84,54.97,69300.0,41.7944,42.0,41.7563,41.8553,69300.0
2010-05-21 10:00:00,54.98,55.12,54.84,55.08,20300.0,41.8629,41.9695,41.7563,41.939,20300.0
2010-05-21 10:05:00,55.09,55.34,55.08,55.16,56100.0,41.9467,42.137,41.939,42.0,56100.0
2010-05-21 10:10:00,55.18,55.26,54.92,55.09,87400.0,42.0152,42.0761,41.8172,41.9467,87400.0
2010-05-21 10:15:00,55.09,55.16,54.96,55.03,18600.0,41.9467,42.0,41.8477,41.901,18600.0
2010-05-21 10:20:00,55.0,55.01,54.77,54.79,44200.0,41.8781,41.8857,41.703,41.7182,44200.0
2010-05-21 10:25:00,54.75,54.91,54.68,54.73,71700.0,41.6878,41.8096,41.6345,41.6725,71700.0
2010-05-21 10:30:00,54.73,54.87,54.65,54.85,59800.0,41.6725,41.7791,41.6116,41.7639,59800.0
2010-05-21 10:35:00,54.89,55.06,54.86,55.02,32700.0,41.7944,41.9238,41.7715,41.8934,32700.0
2010-05-21 10:40:00,55.03,55.11,54.9,54.92,39500.0,41.901,41.9619,41.802,41.8172,39500.0
2010-05-21 10:45:00,54.93,55.02,54.84,54.9,34100.0,41.8248,41.8934,41.7563,41.802,34100.0
2010-05-21 10:50:00,54.88,54.99,54.8,54.93,29700.0,41.7868,41.8705,41.7258,41.8248,29700.0
2010-05-21 10:55:00,54.93,55.02,54.85,54.96,23900.0,41.8248,41.8934,41.7639,41.8477,23900.0
2010-05-21 11:00:00,54.96,55.19,54.94,55.13,20300.0,41.8477,42.0228,41.8324,41.9771,20300.0
2010-05-21 11:05:00,55.15,55.22,55.12,55.15,14100.0,41.9923,42.0456,41.9695,41.9923,14100.0
2010-05-21 11:10:00,55.11,55.15,55.05,55.14,17300.0,41.9619,41.9923,41.9162,41.9847,17300.0
2010-05-21 11:15:00,55.18,55.35,55.12,55.35,46000.0,42.0152,42.1446,41.9695,42.1446,46000.0
2010-05-21 11:20:00,55.34,55.54,55.29,55.53,30200.0,42.137,42.2893,42.0989,42.2817,30200.0
2010-05-21 11:25:00,55.52,55.52,55.35,55.45,39100.0,42.2741,42.2741,42.1446,42.2208,39100.0
2010-05-21 11:30:00,55.43,55.5,55.33,55.4,35600.0,42.2055,42.2588,42.1294,42.1827,35600.0
2010-05-21 11:35:00,55.42,55.64,55.42,55.64,67600.0,42.1979,42.3654,42.1979,42.3654,67600.0
2010-05-21 11:40:00,55.64,55.73,55.61,55.73,44500.0,42.3654,42.434,42.3426,42.434,44500.0
2010-05-21 11:45:00,55.72,55.81,55.64,55.65,29800.0,42.4263,42.4949,42.3654,42.373,29800.0
2010-05-21 11:50:00,55.67,55.85,55.67,55.74,40700.0,42.3883,42.5253,42.3883,42.4416,40700.0
2010-05-21 11:55:00,55.74,55.78,55.65,55.69,24900.0,42.4416,42.472,42.373,42.4035,24900.0
2010-05-21 12:00:00,55.69,55.69,55.5,55.62,89500.0,42.4035,42.4035,42.2588,42.3502,89500.0
2010-05-21 12:05:00,55.6,55.66,55.56,55.58,15600.0,42.335,42.3807,42.3045,42.3197,15600.0
2010-05-21 12:10:00,55.58,55.61,55.49,55.56,26400.0,42.3197,42.3426,42.2512,42.3045,26400.0
2010-05-21 12:15:00,55.59,55.72,55.59,55.71,13800.0,42.3274,42.4263,42.3274,42.4187,13800.0
2010-05-21 12:20:00,55.72,55.78,55.64,55.7,12900.0,42.4263,42.472,42.3654,42.4111,12900.0
2010-05-21 12:25:00,55.7,55.76,55.67,55.68,12700.0,42.4111,42.4568,42.3883,42.3959,12700.0
2010-05-21 12:30:00,55.67,55.72,55.51,55.55,27300.0,42.3883,42.4263,42.2664,42.2969,27300.0
2010-05-21 12:35:00,55.54,55.67,55.52,55.64,11000.0,42.2893,42.3883,42.2741,42.3654,11000.0
2010-05-21 12:40:00,55.63,55.69,55.6,55.6,44000.0,42.3578,42.4035,42.335,42.335,44000.0
2010-05-21 12:45:00,55.61,55.61,55.38,55.39,12900.0,42.3426,42.3426,42.1675,42.1751,12900.0
2010-05-21 12:50:00,55.4,55.55,55.39,55.55,9700.0,42.1827,42.2969,42.1751,42.2969,9700.0
2010-05-21 12:55:00,55.54,55.54,55.43,55.43,4300.0,42.2893,42.2893,42.2055,42.2055,4300.0
2010-05-21 13:00:00,55.43,55.45,55.27,55.29,10600.0,42.2055,42.2208,42.0837,42.0989,10600.0
2010-05-21 13:05:00,55.3,55.4,55.29,55.39,4900.0,42.1065,42.1827,42.0989,42.1751,4900.0
2010-05-21 13:10:00,55.4,55.51,55.38,55.47,18600.0,42.1827,42.2664,42.1675,42.236,18600.0
2010-05-21 13:15:00,55.46,55.55,55.4,55.43,9600.0,42.2284,42.2969,42.1827,42.2055,9600.0
2010-05-21 13:20:00,55.44,55.44,55.23,55.27,18200.0,42.2131,42.2131,42.0532,42.0837,18200.0
2010-05-21 13:25:00,55.27,55.32,55.21,55.26,12400.0,42.0837,42.1218,42.038,42.0761,12400.0
2010-05-21 13:30:00,55.29,55.42,55.25,55.4,12700.0,42.0989,42.1979,42.0685,42.1827,12700.0
2010-05-21 13:35:00,55.45,55.45,55.35,55.38,53100.0,42.2208,42.2208,42.1446,42.1675,53100.0
2010-05-21 13:40:00,55.39,55.46,55.38,55.4,16100.0,42.1751,42.2284,42.1675,42.1827,16100.0
2010-05-21 13:45:00,55.43,55.5,55.43,55.49,19400.0,42.2055,42.2588,42.2055,42.2512,19400.0
2010-05-21 13:50:00,55.48,55.53,55.46,55.48,17300.0,42.2436,42.2817,42.2284,42.2436,17300.0
2010-05-21 13:55:00,55.5,55.51,55.45,55.51,5500.0,42.2588,42.2664,42.2208,42.2664,5500.0
2010-05-21 14:00:00,55.5,55.58,55.41,55.45,25400.0,42.2588,42.3197,42.1903,42.2208,25400.0
2010-05-21 14:05:00,55.44,55.44,55.29,55.36,18200.0,42.2131,42.2131,42.0989,42.1522,18200.0
2010-05-21 14:10:00,55.37,55.4,55.27,55.29,17900.0,42.1598,42.1827,42.0837,42.0989,17900.0
2010-05-21 14:15:00,55.27,55.28,55.14,55.22,71500.0,42.0837,42.0913,41.9847,42.0456,71500.0
2010-05-21 14:20:00,55.24,55.24,55.12,55.21,33900.0,42.0609,42.0609,41.9695,42.038,33900.0
2010-05-21 14:25:00,55.22,55.31,55.18,55.25,24000.0,42.0456,42.1142,42.0152,42.0685,24000.0
2010-05-21 14:30:00,55.28,55.36,55.28,55.35,12500.0,42.0913,42.1522,42.0913,42.1446,12500.0
2010-05-21 14:35:00,55.34,55.35,55.21,55.21,22100.0,42.137,42.1446,42.038,42.038,22100.0
2010-05-21 14:40:00,55.24,55.3,55.17,55.17,19000.0,42.0609,42.1065,42.0076,42.0076,19000.0
2010-05-21 14:45:00,55.16,55.16,54.92,55.09,39300.0,42.0,42.0,41.8172,41.9467,39300.0
2010-05-21 14:50:00,55.06,55.1,55.0,55.0,29000.0,41.9238,41.9543,41.8781,41.8781,29000.0
2010-05-21 14:55:00,54.96,55.14,54.95,55.12,21300.0,41.8477,41.9847,41.8401,41.9695,21300.0
2010-05-21 15:00:00,55.11,55.2,55.1,55.17,14000.0,41.9619,42.0304,41.9543,42.0076,14000.0
2010-05-21 15:05:00,55.19,55.22,55.07,55.1,33300.0,42.0228,42.0456,41.9314,41.9543,33300.0
2010-05-21 15:10:00,55.09,55.11,54.98,54.98,37700.0,41.9467,41.9619,41.8629,41.8629,37700.0
2010-05-21 15:15:00,54.99,54.99,54.78,54.84,67800.0,41.8705,41.8705,41.7106,41.7563,67800.0
2010-05-21 15:20:00,54.84,55.12,54.84,55.06,22800.0,41.7563,41.9695,41.7563,41.9238,22800.0
2010-05-21 15:25:00,55.05,55.12,55.0,55.04,22300.0,41.9162,41.9695,41.8781,41.9086,22300.0
2010-05-21 15:30:00,55.03,55.05,54.88,54.94,22700.0,41.901,41.9162,41.7868,41.8324,22700.0
2010-05-21 15:35:00,54.94,55.01,54.85,54.92,41800.0,41.8324,41.8857,41.7639,41.8172,41800.0
2010-05-21 15:40:00,54.92,55.26,54.9,55.24,48400.0,41.8172,42.0761,41.802,42.0609,48400.0
2010-05-21 15:45:00,55.3,55.44,55.2,55.25,56900.0,42.1065,42.2131,42.0304,42.0685,56900.0
2010-05-21 15:50:00,55.24,55.57,55.24,55.53,60800.0,42.0609,42.3121,42.0609,42.2817,60800.0
2010-05-21 15:55:00,55.51,55.72,55.5,55.7,155300.0,42.2664,42.4263,42.2588,42.4111,155300.0
2010-05-24 09:30:00,55.39,55.58,55.35,55.53,162900.0,42.1751,42.3197,42.1446,42.2817,162900.0
2010-05-24 09:35:00,55.53,55.68,55.47,55.52,65800.0,42.2817,42.3959,42.236,42.2741,65800.0
2010-05-24 09:40:00,55.52,55.54,55.22,55.24,21400.0,42.2741,42.2893,42.0456,42.0609,21400.0
2010-05-24 09:45:00,55.25,55.42,55.25,55.42,18000.0,42.0685,42.1979,42.0685,42.1979,18000.0
2010-05-24 09:50:00,55.4,55.44,55.28,55.35,28600.0,42.1827,42.2131,42.0913,42.1446,28600.0
2010-05-24 09:55:00,55.26,55.38,55.22,55.36,12100.0,42.0761,42.1675,42.0456,42.1522,12100.0
2010-05-24 10:00:00,55.37,55.5,55.22,55.27,79900.0,42.1598,42.2588,42.0456,42.0837,79900.0
2010-05-24 10:05:00,55.31,55.53,55.31,55.48,14900.0,42.1142,42.2817,42.1142,42.2436,14900.0
2010-05-24 10:10:00,55.42,55.58,55.42,55.58,27400.0,42.1979,42.3197,42.1979,42.3197,27400.0
2010-05-24 10:15:00,55.6,55.62,55.54,55.58,6100.0,42.335,42.3502,42.2893,42.3197,6100.0
2010-05-24 10:20:00,55.57,55.64,55.51,55.53,11700.0,42.3121,42.3654,42.2664,42.2817,11700.0
2010-05-24 10:25:00,55.55,55.6,55.55,55.59,4000.0,42.2969,42.335,42.2969,42.3274,4000.0
2010-05-24 10:30:00,55.61,55.7,55.59,55.67,29000.0,42.3426,42.4111,42.3274,42.3883,29000.0
2010-05-24 10:35:00,55.7,55.74,55.66,55.73,10200.0,42.4111,42.4416,42.3807,42.434,10200.0
2010-05-24 10:40:00,55.75,55.78,55.67,55.67,8300.0,42.4492,42.472,42.3883,42.3883,8300.0
2010-05-24 10:45:00,55.69,55.69,55.58,55.6,17900.0,42.4035,42.4035,42.3197,42.335,17900.0
2010-05-24 10:50:00,55.6,55.63,55.5,55.51,7700.0,42.335,42.3578,42.2588,42.2664,7700.0
2010-05-24 10:55:00,55.54,55.61,55.53,55.59,20500.0,42.2893,42.3426,42.2817,42.3274,20500.0
2010-05-24 11:00:00,55.54,55.57,55.51,55.56,3800.0,42.2893,42.3121,42.2664,42.3045,3800.0
2010-05-24 11:05:00,55.58,55.66,55.58,55.63,10700.0,42.3197,42.3807,42.3197,42.3578,10700.0
2010-05-24 11:10:00,55.65,55.68,55.52,55.54,8700.0,42.373,42.3959,42.2741,42.2893,8700.0
2010-05-24 11:15:00,55.5,55.52,55.43,55.51,12600.0,42.2588,42.2741,42.2055,42.2664,12600.0
2010-05-24 11:20:00,55.47,55.55,55.47,55.5,3100.0,42.236,42.2969,42.236,42.2588,3100.0
2010-05-24 11:25:00,55.49,55.49,55.43,55.48,12900.0,42.2512,42.2512,42.2055,42.2436,12900.0
2010-05-24 11:30:00,55.48,55.49,55.44,55.48,6500.0,42.2436,42.2512,42.2131,42.2436,6500.0
2010-05-24 11:35:00,55.5,55.6,55.5,55.58,10500.0,42.2588,42.335,42.2588,42.3197,10500.0
2010-05-24 11:40:00,55.56,55.68,55.55,55.65,21900.0,42.3045,42.3959,42.2969,42.373,21900.0
2010-05-24 11:45:00,55.65,55.73,55.64,55.72,7300.0,42.373,42.434,42.3654,42.4263,7300.0
2010-05-24 11:50:00,55.72,55.72,55.62,55.64,5100.0,42.4263,42.4263,42.3502,42.3654,5100.0
2010-05-24 11:55:00,55.64,55.72,55.61,55.69,17700.0,42.3654,42.4263,42.3426,42.4035,17700.0
2010-05-24 12:00:00,55.67,55.73,55.65,55.71,11500.0,42.3883,42.434,42.373,42.4187,11500.0
2010-05-24 12:05:00,55.72,55.85,55.72,55.81,12300.0,42.4263,42.5253,42.4263,42.4949,12300.0
2010-05-24 12:10:00,55.81,55.82,55.77,55.77,5300.0,42.4949,42.5025,42.4644,42.4644,5300.0
2010-05-24 12:15:00,55.79,55.8,55.67,55.7,9000.0,42.4796,42.4873,42.3883,42.4111,9000.0
2010-05-24 12:20:00,55.66,55.7,55.65,55.69,8000.0,42.3807,42.4111,42.373,42.4035,8000.0
2010-05-24 12:25:00,55.67,55.71,55.67,55.71,7800.0,42.3883,42.4187,42.3883,42.4187,7800.0
2010-05-24 12:30:00,55.72,55.8,55.7,55.73,6800.0,42.4263,42.4873,42.4111,42.434,6800.0
2010-05-24 12:35:00,55.7,55.71,55.64,55.66,9200.0,42.4111,42.4187,42.3654,42.3807,9200.0
2010-05-24 12:40:00,55.64,55.67,55.61,55.63,2600.0,42.3654,42.3883,42.3426,42.3578,2600.0
2010-05-24 12:45:00,55.65,55.68,55.63,55.68,6300.0,42.373,42.3959,42.3578,42.3959,6300.0
2010-05-24 12:50:00,55.69,55.83,55.69,55.8,8300.0,42.4035,42.5101,42.4035,42.4873,8300.0
2010-05-24 12:55:00,55.79,55.79,55.76,55.78,5400.0,42.4796,42.4796,42.4568,42.472,5400.0
2010-05-24 13:00:00,55.79,55.83,55.75,55.75,46100.0,42.4796,42.5101,42.4492,42.4492,46100.0
2010-05-24 13:05:00,55.74,55.75,55.65,55.66,19000.0,42.4416,42.4492,42.373,42.3807,19000.0
2010-05-24 13:10:00,55.64,55.71,55.64,55.69,2200.0,42.3654,42.4187,42.3654,42.4035,2200.0
2010-05-24 13:15:00,55.67,55.68,55.6,55.62,36700.0,42.3883,42.3959,42.335,42.3502,36700.0
2010-05-24 13:20:00,55.64,55.67,55.6,55.66,11600.0,42.3654,42.3883,42.335,42.3807,11600.0
2010-05-24 13:25:00,55.68,55.77,55.66,55.68,13700.0,42.3959,42.4644,42.3807,42.3959,13700.0
2010-05-24 13:30:00,55.68,55.73,55.61,55.63,8700.0,42.3959,42.434,42.3426,42.3578,8700.0
2010-05-24 13:35:00,55.61,55.63,55.58,55.6,42500.0,42.3426,42.3578,42.3197,42.335,42500.0
2010-05-24 13:40:00,55.57,55.64,55.55,55.55,5200.0,42.3121,42.3654,42.2969,42.2969,5200.0
2010-05-24 13:45:00,55.56,55.58,55.47,55.5,28700.0,42.3045,42.3197,42.236,42.2588,28700.0
2010-05-24 13:50:00,55.5,55.54,55.44,55.5,16100.0,42.2588,42.2893,42.2131,42.2588,16100.0
2010-05-24 13:55:00,55.51,55.56,55.46,55.55,6000.0,42.2664,42.3045,42.2284,42.2969,6000.0
2010-05-24 14:00:00,55.54,55.57,55.49,55.49,6400.0,42.2893,42.3121,42.2512,42.2512,6400.0
2010-05-24 14:05:00,55.5,55.54,55.45,55.53,5200.0,42.2588,42.2893,42.2208,42.2817,5200.0
2010-05-24 14:10:00,55.55,55.63,55.55,55.61,5300.0,42.2969,42.3578,42.2969,42.3426,5300.0
2010-05-24 14:15:00,55.61,55.62,55.57,55.59,16200.0,42.3426,42.3502,42.3121,42.3274,16200.0
2010-05-24 14:20:00,55.59,55.6,55.53,55.59,5500.0,42.3274,42.335,42.2817,42.3274,5500.0
2010-05-24 14:25:00,55.6,55.62,55.52,55.56,5300.0,42.335,42.3502,42.2741,42.3045,5300.0
2010-05-24 14:30:00,55.55,55.62,55.52,55.62,10100.0,42.2969,42.3502,42.2741,42.3502,10100.0
2010-05-24 14:35:00,55.62,55.64,55.51,55.53,11700.0,42.3502,42.3654,42.2664,42.2817,11700.0
2010-05-24 14:40:00,55.52,55.57,55.5,55.53,6000.0,42.2741,42.3121,42.2588,42.2817,6000.0
2010-05-24 14:45:00,55.5,55.5,55.38,55.4,19600.0,42.2588,42.2588,42.1675,42.1827,19600.0
2010-05-24 14:50:00,55.4,55.49,55.4,55.49,7000.0,42.1827,42.2512,42.1827,42.2512,7000.0
2010-05-24 14:55:00,55.5,55.52,55.42,55.42,14300.0,42.2588,42.2741,42.1979,42.1979,14300.0
2010-05-24 15:00:00,55.41,55.45,55.33,55.33,46600.0,42.1903,42.2208,42.1294,42.1294,46600.0
2010-05-24 15:05:00,55.32,55.35,55.25,55.25,16800.0,42.1218,42.1446,42.0685,42.0685,16800.0
2010-05-24 15:10:00,55.23,55.33,55.21,55.33,22900.0,42.0532,42.1294,42.038,42.1294,22900.0
2010-05-24 15:15:00,55.33,55.37,55.32,55.32,9700.0,42.1294,42.1598,42.1218,42.1218,9700.0
2010-05-24 15:20:00,55.31,55.39,55.31,55.37,27700.0,42.1142,42.1751,42.1142,42.1598,27700.0
2010-05-24 15:25:00,55.37,55.37,55.32,55.33,10600.0,42.1598,42.1598,42.1218,42.1294,10600.0
2010-05-24 15:30:00,55.32,55.46,55.3,55.44,11100.0,42.1218,42.2284,42.1065,42.2131,11100.0
2010-05-24 15:35:00,55.44,55.46,55.38,55.42,10300.0,42.2131,42.2284,42.1675,42.1979,10300.0
2010-05-24 15:40:00,55.42,55.49,55.4,55.44,12900.0,42.1979,42.2512,42.1827,42.2131,12900.0
2010-05-24 15:45:00,55.42,55.44,55.2,55.23,34500.0,42.1979,42.2131,42.0304,42.0532,34500.0
2010-05-24 15:50:00,55.22,55.22,55.04,55.04,61200.0,42.0456,42.0456,41.9086,41.9086,61200.0
2010-05-24 15:55:00,55.04,55.04,54.94,55.01,145700.0,41.9086,41.9086,41.8324,41.8857,145700.0
2010-05-25 09:30:00,53.7,53.7,53.45,53.66,390800.0,40.8883,40.8883,40.6979,40.8578,390800.0
2010-05-25 09:35:00,53.65,53.65,53.37,53.38,115300.0,40.8502,40.8502,40.637,40.6446,115300.0
2010-05-25 09:40:00,53.38,53.45,53.19,53.41,123100.0,40.6446,40.6979,40.5,40.6675,123100.0
2010-05-25 09:45:00,53.44,53.66,53.36,53.6,50500.0,40.6903,40.8578,40.6294,40.8121,50500.0
2010-05-25 09:50:00,53.62,53.71,53.55,53.62,27600.0,40.8274,40.8959,40.7741,40.8274,27600.0
2010-05-25 09:55:00,53.6,53.71,53.55,53.6,26400.0,40.8121,40.8959,40.7741,40.8121,26400.0
2010-05-25 10:00:00,53.6,53.95,53.58,53.93,61800.0,40.8121,41.0786,40.7969,41.0634,61800.0
2010-05-25 10:05:00,53.94,53.95,53.69,53.72,35300.0,41.071,41.0786,40.8807,40.9035,35300.0
2010-05-25 10:10:00,53.74,53.84,53.66,53.8,958500.0,40.9187,40.9949,40.8578,40.9644,958500.0
2010-05-25 10:15:00,53.8,54.02,53.8,53.89,34300.0,40.9644,41.1319,40.9644,41.0329,34300.0
2010-05-25 10:20:00,53.93,53.98,53.75,53.88,31300.0,41.0634,41.1015,40.9263,41.0253,31300.0
2010-05-25 10:25:00,53.91,53.95,53.73,53.74,23600.0,41.0482,41.0786,40.9111,40.9187,23600.0
2010-05-25 10:30:00,53.75,53.84,53.68,53.73,41400.0,40.9263,40.9949,40.873,40.9111,41400.0
2010-05-25 10:35:00,53.72,53.85,53.69,53.75,55300.0,40.9035,41.0025,40.8807,40.9263,55300.0
2010-05-25 10:40:00,53.72,53.79,53.65,53.66,23600.0,40.9035,40.9568,40.8502,40.8578,23600.0
2010-05-25 10:45:00,53.68,53.71,53.6,53.63,38500.0,40.873,40.8959,40.8121,40.835,38500.0
2010-05-25 10:50:00,53.63,53.69,53.54,53.59,140000.0,40.835,40.8807,40.7664,40.8045,140000.0
2010-05-25 10:55:00,53.59,53.77,53.59,53.77,144400.0,40.8045,40.9416,40.8045,40.9416,144400.0
2010-05-25 11:00:00,53.76,53.86,53.74,53.84,24100.0,40.934,41.0101,40.9187,40.9949,24100.0
2010-05-25 11:05:00,53.86,54.06,53.86,53.97,56800.0,41.0101,41.1624,41.0101,41.0939,56800.0
2010-05-25 11:10:00,53.97,53.97,53.86,53.94,17300.0,41.0939,41.0939,41.0101,41.071,17300.0
2010-05-25 11:15:00,53.92,53.98,53.83,53.83,67400.0,41.0558,41.1015,40.9873,40.9873,67400.0
2010-05-25 11:20:00,53.83,53.88,53.77,53.87,21100.0,40.9873,41.0253,40.9416,41.0177,21100.0
2010-05-25 11:25:00,53.86,54.0,53.85,53.97,16600.0,41.0101,41.1167,41.0025,41.0939,16600.0
2010-05-25 11:30:00,53.94,53.97,53.85,53.85,21000.0,41.071,41.0939,41.0025,41.0025,21000.0
2010-05-25 11:35:00,53.84,53.86,53.8,53.83,14400.0,40.9949,41.0101,40.9644,40.9873,14400.0
2010-05-25 11:40:00,53.88,53.96,53.82,53.86,13300.0,41.0253,41.0862,40.9796,41.0101,13300.0
2010-05-25 11:45:00,53.86,53.9,53.82,53.86,44800.0,41.0101,41.0406,40.9796,41.0101,44800.0
2010-05-25 11:50:00,53.89,54.0,53.85,54.0,6200.0,41.0329,41.1167,41.0025,41.1167,6200.0
2010-05-25 11:55:00,54.0,54.14,53.99,54.11,19900.0,41.1167,41.2233,41.1091,41.2005,19900.0
2010-05-25 12:00:00,54.13,54.26,54.08,54.23,12700.0,41.2157,41.3147,41.1776,41.2918,12700.0
2010-05-25 12:05:00,54.22,54.22,54.09,54.09,14800.0,41.2842,41.2842,41.1852,41.1852,14800.0
2010-05-25 12:10:00,54.1,54.25,54.1,54.25,11900.0,41.1928,41.3071,41.1928,41.3071,11900.0
2010-05-25 12:15:00,54.24,54.26,54.15,54.16,18300.0,41.2994,41.3147,41.2309,41.2385,18300.0
2010-05-25 12:20:00,54.15,54.18,54.05,54.07,12000.0,41.2309,41.2538,41.1548,41.17,12000.0
2010-05-25 12:25:00,54.05,54.18,54.02,54.04,26000.0,41.1548,41.2538,41.1319,41.1472,26000.0
2010-05-25 12:30:00,54.0,54.05,53.95,53.96,26200.0,41.1167,41.1548,41.0786,41.0862,26200.0
2010-05-25 12:35:00,53.97,54.04,53.96,54.01,13300.0,41.0939,41.1472,41.0862,41.1243,13300.0
2010-05-25 12:40:00,54.04,54.04,53.88,53.88,30000.0,41.1472,41.1472,41.0253,41.0253,30000.0
2010-05-25 12:45:00,53.89,54.03,53.88,54.02,14400.0,41.0329,41.1395,41.0253,41.1319,14400.0
2010-05-25 12:50:00,54.03,54.04,53.97,53.99,10000.0,41.1395,41.1472,41.0939,41.1091,10000.0
2010-05-25 12:55:00,54.0,54.1,54.0,54.04,6000.0,41.1167,41.1928,41.1167,41.1472,6000.0
2010-05-25 13:00:00,54.01,54.07,53.93,53.97,9600.0,41.1243,41.17,41.0634,41.0939,9600.0
2010-05-25 13:05:00,54.0,54.0,53.86,53.87,1031500.0,41.1167,41.1167,41.0101,41.0177,1031500.0
2010-05-25 13:10:00,53.86,53.89,53.81,53.85,19900.0,41.0101,41.0329,40.972,41.0025,19900.0
2010-05-25 13:15:00,53.87,53.9,53.82,53.88,12800.0,41.0177,41.0406,40.9796,41.0253,12800.0
2010-05-25 13:20:00,53.88,54.0,53.86,53.92,14000.0,41.0253,41.1167,41.0101,41.0558,14000.0
2010-05-25 13:25:00,53.94,54.0,53.93,53.98,24100.0,41.071,41.1167,41.0634,41.1015,24100.0
2010-05-25 13:30:00,53.98,53.99,53.84,53.88,14500.0,41.1015,41.1091,40.9949,41.0253,14500.0
2010-05-25 13:35:00,53.91,53.93,53.81,53.86,12300.0,41.0482,41.0634,40.972,41.0101,12300.0
2010-05-25 13:40:00,53.84,53.87,53.77,53.82,20600.0,40.9949,41.0177,40.9416,40.9796,20600.0
2010-05-25 13:45:00,53.84,53.89,53.82,53.86,15200.0,40.9949,41.0329,40.9796,41.0101,15200.0
2010-05-25 13:50:00,53.87,53.96,53.81,53.88,17200.0,41.0177,41.0862,40.972,41.0253,17200.0
2010-05-25 13:55:00,53.88,53.93,53.82,53.86,11400.0,41.0253,41.0634,40.9796,41.0101,11400.0
2010-05-25 14:00:00,53.87,53.9,53.79,53.9,18800.0,41.0177,41.0406,40.9568,41.0406,18800.0
2010-05-25 14:05:00,53.91,54.05,53.88,53.92,45700.0,41.0482,41.1548,41.0253,41.0558,45700.0
2010-05-25 14:10:00,53.94,54.1,53.94,54.09,25100.0,41.071,41.1928,41.071,41.1852,25100.0
2010-05-25 14:15:00,54.06,54.16,54.02,54.14,16200.0,41.1624,41.2385,41.1319,41.2233,16200.0
2010-05-25 14:20:00,54.18,54.18,54.05,54.13,16700.0,41.2538,41.2538,41.1548,41.2157,16700.0
2010-05-25 14:25:00,54.13,54.25,54.13,54.18,36100.0,41.2157,41.3071,41.2157,41.2538,36100.0
2010-05-25 14:30:00,54.16,54.25,54.08,54.08,19100.0,41.2385,41.3071,41.1776,41.1776,19100.0
2010-05-25 14:35:00,54.06,54.22,54.06,54.12,14800.0,41.1624,41.2842,41.1624,41.2081,14800.0
2010-05-25 14:40:00,54.12,54.35,54.1,54.27,16700.0,41.2081,41.3832,41.1928,41.3223,16700.0
2010-05-25 14:45:00,54.28,54.52,54.28,54.51,23600.0,41.3299,41.5126,41.3299,41.505,23600.0
2010-05-25 14:50:00,54.52,54.53,54.39,54.52,52900.0,41.5126,41.5203,41.4137,41.5126,52900.0
2010-05-25 14:55:00,54.51,54.51,54.35,54.37,26000.0,41.505,41.505,41.3832,41.3984,26000.0
2010-05-25 15:00:00,54.4,54.54,54.37,54.45,17300.0,41.4213,41.5279,41.3984,41.4593,17300.0
2010-05-25 15:05:00,54.46,54.64,54.46,54.6,16500.0,41.467,41.604,41.467,41.5736,16500.0
2010-05-25 15:10:00,54.57,54.62,54.41,54.41,22000.0,41.5507,41.5888,41.4289,41.4289,22000.0
2010-05-25 15:15:00,54.45,54.49,54.4,54.47,17500.0,41.4593,41.4898,41.4213,41.4746,17500.0
2010-05-25 15:20:00,54.48,54.79,54.48,54.76,23300.0,41.4822,41.7182,41.4822,41.6954,23300.0
2010-05-25 15:25:00,54.76,54.8,54.68,54.77,18500.0,41.6954,41.7258,41.6345,41.703,18500.0
2010-05-25 15:30:00,54.76,54.92,54.74,54.86,34400.0,41.6954,41.8172,41.6802,41.7715,34400.0
2010-05-25 15:35:00,54.88,54.98,54.74,54.76,27800.0,41.7868,41.8629,41.6802,41.6954,27800.0
2010-05-25 15:40:00,54.77,54.94,54.77,54.86,30200.0,41.703,41.8324,41.703,41.7715,30200.0
2010-05-25 15:45:00,54.85,54.97,54.76,54.95,32600.0,41.7639,41.8553,41.6954,41.8401,32600.0
2010-05-25 15:50:00,54.96,54.97,54.76,54.88,92900.0,41.8477,41.8553,41.6954,41.7868,92900.0
2010-05-25 15:55:00,54.88,55.06,54.87,55.0,79500.0,41.7868,41.9238,41.7791,41.8781,79500.0
2010-05-25 16:00:00,55.01,55.01,54.85,54.85,20800.0,41.8857,41.8857,41.7639,41.7639,20800.0
2010-05-25 16:05:00,54.85,54.85,54.85,54.85,0.0,41.7639,41.7639,41.7639,41.7639,0.0
2010-05-25 16:10:00,54.85,54.85,54.85,54.85,0.0,41.7639,41.7639,41.7639,41.7639,0.0
2010-05-26 09:30:00,55.35,55.61,55.34,55.57,171500.0,42.1446,42.3426,42.137,42.3121,171500.0
2010-05-26 09:35:00,55.56,55.71,55.52,55.71,57500.0,42.3045,42.4187,42.2741,42.4187,57500.0
2010-05-26 09:40:00,55.71,55.73,55.63,55.68,28800.0,42.4187,42.434,42.3578,42.3959,28800.0
2010-05-26 09:45:00,55.67,55.67,55.49,55.59,20200.0,42.3883,42.3883,42.2512,42.3274,20200.0
2010-05-26 09:50:00,55.57,55.66,55.55,55.65,21900.0,42.3121,42.3807,42.2969,42.373,21900.0
2010-05-26 09:55:00,55.67,55.83,55.67,55.79,17000.0,42.3883,42.5101,42.3883,42.4796,17000.0
2010-05-26 10:00:00,55.8,55.92,55.79,55.83,46500.0,42.4873,42.5786,42.4796,42.5101,46500.0
2010-05-26 10:05:00,55.84,55.86,55.74,55.77,34200.0,42.5177,42.5329,42.4416,42.4644,34200.0
2010-05-26 10:10:00,55.76,55.82,55.69,55.81,19100.0,42.4568,42.5025,42.4035,42.4949,19100.0
2010-05-26 10:15:00,55.79,55.9,55.78,55.86,14700.0,42.4796,42.5634,42.472,42.5329,14700.0
2010-05-26 10:20:00,55.86,55.88,55.76,55.81,38400.0,42.5329,42.5482,42.4568,42.4949,38400.0
2010-05-26 10:25:00,55.79,55.79,55.7,55.75,15500.0,42.4796,42.4796,42.4111,42.4492,15500.0
2010-05-26 10:30:00,55.74,55.82,55.72,55.79,10100.0,42.4416,42.5025,42.4263,42.4796,10100.0
2010-05-26 10:35:00,55.83,55.97,55.81,55.93,16700.0,42.5101,42.6167,42.4949,42.5862,16700.0
2010-05-26 10:40:00,55.92,55.95,55.88,55.9,20000.0,42.5786,42.6015,42.5482,42.5634,20000.0
2010-05-26 10:45:00,55.89,55.92,55.82,55.83,35500.0,42.5558,42.5786,42.5025,42.5101,35500.0
2010-05-26 10:50:00,55.83,55.89,55.76,55.76,9700.0,42.5101,42.5558,42.4568,42.4568,9700.0
2010-05-26 10:55:00,55.74,55.74,55.66,55.71,16400.0,42.4416,42.4416,42.3807,42.4187,16400.0
2010-05-26 11:00:00,55.7,55.72,55.58,55.61,16300.0,42.4111,42.4263,42.3197,42.3426,16300.0
2010-05-26 11:05:00,55.6,55.7,55.56,55.7,17000.0,42.335,42.4111,42.3045,42.4111,17000.0
2010-05-26 11:10:00,55.7,55.76,55.68,55.74,24600.0,42.4111,42.4568,42.3959,42.4416,24600.0
2010-05-26 11:15:00,55.74,55.77,55.67,55.77,19800.0,42.4416,42.4644,42.3883,42.4644,19800.0
2010-05-26 11:20:00,55.76,55.77,55.59,55.63,19900.0,42.4568,42.4644,42.3274,42.3578,19900.0
2010-05-26 11:25:00,55.63,55.67,55.45,55.45,16900.0,42.3578,42.3883,42.2208,42.2208,16900.0
2010-05-26 11:30:00,55.43,55.52,55.41,55.51,14200.0,42.2055,42.2741,42.1903,42.2664,14200.0
2010-05-26 11:35:00,55.48,55.57,55.47,55.48,13200.0,42.2436,42.3121,42.236,42.2436,13200.0
2010-05-26 11:40:00,55.5,55.57,55.47,55.47,8100.0,42.2588,42.3121,42.236,42.236,8100.0
2010-05-26 11:45:00,55.47,55.51,55.3,55.4,30100.0,42.236,42.2664,42.1065,42.1827,30100.0
2010-05-26 11:50:00,55.4,55.46,55.32,55.44,12300.0,42.1827,42.2284,42.1218,42.2131,12300.0
2010-05-26 11:55:00,55.44,55.53,55.44,55.51,10500.0,42.2131,42.2817,42.2131,42.2664,10500.0
2010-05-26 12:00:00,55.53,55.57,55.5,55.56,7500.0,42.2817,42.3121,42.2588,42.3045,7500.0
2010-05-26 12:05:00,55.6,55.64,55.6,55.63,10200.0,42.335,42.3654,42.335,42.3578,10200.0
2010-05-26 12:10:00,55.63,55.64,55.58,55.58,13100.0,42.3578,42.3654,42.3197,42.3197,13100.0
2010-05-26 12:15:00,55.58,55.67,55.58,55.64,21900.0,42.3197,42.3883,42.3197,42.3654,21900.0
2010-05-26 12:20:00,55.63,55.7,55.63,55.64,11400.0,42.3578,42.4111,42.3578,42.3654,11400.0
2010-05-26 12:25:00,55.64,55.67,55.52,55.55,11600.0,42.3654,42.3883,42.2741,42.2969,11600.0
2010-05-26 12:30:00,55.55,55.55,55.5,55.54,20100.0,42.2969,42.2969,42.2588,42.2893,20100.0
2010-05-26 12:35:00,55.56,55.63,55.56,55.62,6500.0,42.3045,42.3578,42.3045,42.3502,6500.0
2010-05-26 12:40:00,55.59,55.59,55.42,55.48,16400.0,42.3274,42.3274,42.1979,42.2436,16400.0
2010-05-26 12:45:00,55.5,55.59,55.5,55.51,13800.0,42.2588,42.3274,42.2588,42.2664,13800.0
2010-05-26 12:50:00,55.45,55.63,55.45,55.62,11100.0,42.2208,42.3578,42.2208,42.3502,11100.0
2010-05-26 12:55:00,55.61,55.65,55.57,55.65,9900.0,42.3426,42.373,42.3121,42.373,9900.0
2010-05-26 13:00:00,55.67,55.69,55.64,55.65,13000.0,42.3883,42.4035,42.3654,42.373,13000.0
2010-05-26 13:05:00,55.66,55.73,55.63,55.71,3700.0,42.3807,42.434,42.3578,42.4187,3700.0
2010-05-26 13:10:00,55.69,55.69,55.59,55.6,15900.0,42.4035,42.4035,42.3274,42.335,15900.0
2010-05-26 13:15:00,55.61,55.66,55.6,55.6,5800.0,42.3426,42.3807,42.335,42.335,5800.0
2010-05-26 13:20:00,55.59,55.67,55.59,55.66,7100.0,42.3274,42.3883,42.3274,42.3807,7100.0
2010-05-26 13:25:00,55.65,55.67,55.61,55.65,10500.0,42.373,42.3883,42.3426,42.373,10500.0
2010-05-26 13:30:00,55.61,55.66,55.59,55.64,3700.0,42.3426,42.3807,42.3274,42.3654,3700.0
2010-05-26 13:35:00,55.65,55.78,55.65,55.78,4200.0,42.373,42.472,42.373,42.472,4200.0
2010-05-26 13:40:00,55.77,55.82,55.74,55.78,12300.0,42.4644,42.5025,42.4416,42.472,12300.0
2010-05-26 13:45:00,55.78,55.78,55.73,55.73,8700.0,42.472,42.472,42.434,42.434,8700.0
2010-05-26 13:50:00,55.76,55.77,55.74,55.74,5600.0,42.4568,42.4644,42.4416,42.4416,5600.0
2010-05-26 13:55:00,55.73,55.78,55.68,55.69,22100.0,42.434,42.472,42.3959,42.4035,22100.0
2010-05-26 14:00:00,55.71,55.75,55.65,55.65,10000.0,42.4187,42.4492,42.373,42.373,10000.0
2010-05-26 14:05:00,55.67,55.73,55.67,55.72,17900.0,42.3883,42.434,42.3883,42.4263,17900.0
2010-05-26 14:10:00,55.7,55.71,55.56,55.58,28900.0,42.4111,42.4187,42.3045,42.3197,28900.0
2010-05-26 14:15:00,55.55,55.65,55.55,55.65,13500.0,42.2969,42.373,42.2969,42.373,13500.0
2010-05-26 14:20:00,55.66,55.67,55.49,55.55,13700.0,42.3807,42.3883,42.2512,42.2969,13700.0
2010-05-26 14:25:00,55.56,55.61,55.5,55.56,12500.0,42.3045,42.3426,42.2588,42.3045,12500.0
2010-05-26 14:30:00,55.54,55.61,55.3,55.43,31300.0,42.2893,42.3426,42.1065,42.2055,31300.0
2010-05-26 14:35:00,55.41,55.44,55.27,55.43,16700.0,42.1903,42.2131,42.0837,42.2055,16700.0
2010-05-26 14:40:00,55.41,55.46,55.3,55.38,15900.0,42.1903,42.2284,42.1065,42.1675,15900.0
2010-05-26 14:45:00,55.35,55.36,55.21,55.28,15200.0,42.1446,42.1522,42.038,42.0913,15200.0
2010-05-26 14:50:00,55.29,55.29,55.14,55.2,26500.0,42.0989,42.0989,41.9847,42.0304,26500.0
2010-05-26 14:55:00,55.19,55.35,55.19,55.29,15100.0,42.0228,42.1446,42.0228,42.0989,15100.0
2010-05-26 15:00:00,55.33,55.46,55.33,55.35,16100.0,42.1294,42.2284,42.1294,42.1446,16100.0
2010-05-26 15:05:00,55.34,55.37,55.28,55.29,23700.0,42.137,42.1598,42.0913,42.0989,23700.0
2010-05-26 15:10:00,55.29,55.43,55.29,55.41,21800.0,42.0989,42.2055,42.0989,42.1903,21800.0
2010-05-26 15:15:00,55.42,55.42,55.2,55.23,20600.0,42.1979,42.1979,42.0304,42.0532,20600.0
2010-05-26 15:20:00,55.24,55.28,55.07,55.08,18600.0,42.0609,42.0913,41.9314,41.939,18600.0
2010-05-26 15:25:00,55.06,55.06,54.64,54.79,101700.0,41.9238,41.9238,41.604,41.7182,101700.0
2010-05-26 15:30:00,54.78,54.89,54.69,54.7,68200.0,41.7106,41.7944,41.6421,41.6497,68200.0
2010-05-26 15:35:00,54.7,54.89,54.6,54.89,24700.0,41.6497,41.7944,41.5736,41.7944,24700.0
2010-05-26 15:40:00,54.9,55.08,54.9,55.05,19600.0,41.802,41.939,41.802,41.9162,19600.0
2010-05-26 15:45:00,55.03,55.04,54.79,54.87,30000.0,41.901,41.9086,41.7182,41.7791,30000.0
2010-05-26 15:50:00,54.89,54.96,54.81,54.89,28100.0,41.7944,41.8477,41.7335,41.7944,28100.0
2010-05-26 15:55:00,54.93,54.93,54.74,54.78,34800.0,41.8248,41.8248,41.6802,41.7106,34800.0
2010-05-27 09:30:00,55.88,55.99,55.82,55.89,102100.0,42.5482,42.6319,42.5025,42.5558,102100.0
2010-05-27 09:35:00,55.89,55.91,55.7,55.71,47300.0,42.5558,42.571,42.4111,42.4187,47300.0
2010-05-27 09:40:00,55.76,55.86,55.72,55.85,28000.0,42.4568,42.5329,42.4263,42.5253,28000.0
2010-05-27 09:45:00,55.89,55.97,55.84,55.85,29500.0,42.5558,42.6167,42.5177,42.5253,29500.0
2010-05-27 09:50:00,55.84,55.87,55.73,55.84,29200.0,42.5177,42.5406,42.434,42.5177,29200.0
2010-05-27 09:55:00,55.79,55.9,55.73,55.83,34200.0,42.4796,42.5634,42.434,42.5101,34200.0
2010-05-27 10:00:00,55.82,55.83,55.65,55.74,30800.0,42.5025,42.5101,42.373,42.4416,30800.0
2010-05-27 10:05:00,55.75,55.86,55.75,55.81,30200.0,42.4492,42.5329,42.4492,42.4949,30200.0
2010-05-27 10:10:00,55.84,55.98,55.83,55.94,25600.0,42.5177,42.6243,42.5101,42.5939,25600.0
2010-05-27 10:15:00,55.94,55.99,55.87,55.96,18000.0,42.5939,42.6319,42.5406,42.6091,18000.0
2010-05-27 10:20:00,55.96,56.01,55.91,56.01,20700.0,42.6091,42.6472,42.571,42.6472,20700.0
2010-05-27 10:25:00,56.0,56.13,56.0,56.13,13800.0,42.6395,42.7385,42.6395,42.7385,13800.0
2010-05-27 10:30:00,56.14,56.26,56.11,56.22,65000.0,42.7461,42.8375,42.7233,42.8071,65000.0
2010-05-27 10:35:00,56.22,56.23,56.06,56.07,48300.0,42.8071,42.8147,42.6852,42.6928,48300.0
2010-05-27 10:40:00,56.08,56.14,56.06,56.12,15200.0,42.7005,42.7461,42.6852,42.7309,15200.0
2010-05-27 10:45:00,56.11,56.11,55.99,56.03,22800.0,42.7233,42.7233,42.6319,42.6624,22800.0
2010-05-27 10:50:00,56.05,56.19,56.05,56.17,17200.0,42.6776,42.7842,42.6776,42.769,17200.0
2010-05-27 10:55:00,56.17,56.19,56.11,56.12,11500.0,42.769,42.7842,42.7233,42.7309,11500.0
2010-05-27 11:00:00,56.11,56.19,56.1,56.18,10100.0,42.7233,42.7842,42.7157,42.7766,10100.0
2010-05-27 11:05:00,56.16,56.2,56.08,56.12,13600.0,42.7614,42.7918,42.7005,42.7309,13600.0
2010-05-27 11:10:00,56.11,56.13,56.0,56.06,8700.0,42.7233,42.7385,42.6395,42.6852,8700.0
2010-05-27 11:15:00,56.08,56.12,55.97,56.07,24100.0,42.7005,42.7309,42.6167,42.6928,24100.0
2010-05-27 11:20:00,56.06,56.11,56.02,56.08,7900.0,42.6852,42.7233,42.6548,42.7005,7900.0
2010-05-27 11:25:00,56.11,56.21,56.07,56.17,15700.0,42.7233,42.7994,42.6928,42.769,15700.0
2010-05-27 11:30:00,56.2,56.22,56.05,56.12,22000.0,42.7918,42.8071,42.6776,42.7309,22000.0
2010-05-27 11:35:00,56.1,56.16,56.0,56.0,11100.0,42.7157,42.7614,42.6395,42.6395,11100.0
2010-05-27 11:40:00,55.98,56.06,55.97,56.01,13100.0,42.6243,42.6852,42.6167,42.6472,13100.0
2010-05-27 11:45:00,56.04,56.06,56.01,56.05,4700.0,42.67,42.6852,42.6472,42.6776,4700.0
2010-05-27 11:50:00,56.06,56.16,56.06,56.14,10900.0,42.6852,42.7614,42.6852,42.7461,10900.0
2010-05-27 11:55:00,56.14,56.2,56.09,56.19,10300.0,42.7461,42.7918,42.7081,42.7842,10300.0
2010-05-27 12:00:00,56.18,56.18,56.09,56.17,8300.0,42.7766,42.7766,42.7081,42.769,8300.0
2010-05-27 12:05:00,56.18,56.19,56.12,56.17,7800.0,42.7766,42.7842,42.7309,42.769,7800.0
2010-05-27 12:10:00,56.17,56.2,56.12,56.2,8200.0,42.769,42.7918,42.7309,42.7918,8200.0
2010-05-27 12:15:00,56.19,56.2,56.13,56.17,4800.0,42.7842,42.7918,42.7385,42.769,4800.0
2010-05-27 12:20:00,56.16,56.16,56.08,56.09,16200.0,42.7614,42.7614,42.7005,42.7081,16200.0
2010-05-27 12:25:00,56.09,56.16,56.07,56.12,7600.0,42.7081,42.7614,42.6928,42.7309,7600.0
2010-05-27 12:30:00,56.12,56.16,56.09,56.11,8200.0,42.7309,42.7614,42.7081,42.7233,8200.0
2010-05-27 12:35:00,56.11,56.14,56.09,56.12,3600.0,42.7233,42.7461,42.7081,42.7309,3600.0
2010-05-27 12:40:00,56.14,56.14,56.06,56.08,3200.0,42.7461,42.7461,42.6852,42.7005,3200.0
2010-05-27 12:45:00,56.08,56.14,56.08,56.13,10100.0,42.7005,42.7461,42.7005,42.7385,10100.0
2010-05-27 12:50:00,56.12,56.13,56.06,56.09,7800.0,42.7309,42.7385,42.6852,42.7081,7800.0
2010-05-27 12:55:00,56.09,56.14,56.07,56.07,9700.0,42.7081,42.7461,42.6928,42.6928,9700.0
2010-05-27 13:00:00,56.06,56.07,55.98,56.04,15600.0,42.6852,42.6928,42.6243,42.67,15600.0
2010-05-27 13:05:00,56.02,56.02,55.89,55.96,6700.0,42.6548,42.6548,42.5558,42.6091,6700.0
2010-05-27 13:10:00,55.96,56.02,55.94,56.02,10900.0,42.6091,42.6548,42.5939,42.6548,10900.0
2010-05-27 13:15:00,56.05,56.11,56.05,56.09,4800.0,42.6776,42.7233,42.6776,42.7081,4800.0
2010-05-27 13:20:00,56.1,56.19,56.1,56.16,8800.0,42.7157,42.7842,42.7157,42.7614,8800.0
2010-05-27 13:25:00,56.15,56.19,56.14,56.14,3800.0,42.7538,42.7842,42.7461,42.7461,3800.0
2010-05-27 13:30:00,56.14,56.15,56.1,56.15,5900.0,42.7461,42.7538,42.7157,42.7538,5900.0
2010-05-27 13:35:00,56.17,56.26,56.17,56.22,37300.0,42.769,42.8375,42.769,42.8071,37300.0
2010-05-27 13:40:00,56.22,56.24,56.13,56.15,9800.0,42.8071,42.8223,42.7385,42.7538,9800.0
2010-05-27 13:45:00,56.15,56.17,56.1,56.17,9800.0,42.7538,42.769,42.7157,42.769,9800.0
2010-05-27 13:50:00,56.16,56.18,56.12,56.12,13400.0,42.7614,42.7766,42.7309,42.7309,13400.0
2010-05-27 13:55:00,56.13,56.18,56.11,56.13,7300.0,42.7385,42.7766,42.7233,42.7385,7300.0
2010-05-27 14:00:00,56.14,56.17,56.11,56.12,7400.0,42.7461,42.769,42.7233,42.7309,7400.0
2010-05-27 14:05:00,56.13,56.28,56.13,56.24,31200.0,42.7385,42.8527,42.7385,42.8223,31200.0
2010-05-27 14:10:00,56.25,56.34,56.24,56.31,30800.0,42.8299,42.8984,42.8223,42.8756,30800.0
2010-05-27 14:15:00,56.29,56.34,56.27,56.33,23600.0,42.8604,42.8984,42.8451,42.8908,23600.0
2010-05-27 14:20:00,56.32,56.41,56.32,56.4,17700.0,42.8832,42.9517,42.8832,42.9441,17700.0
2010-05-27 14:25:00,56.39,56.39,56.33,56.36,7800.0,42.9365,42.9365,42.8908,42.9137,7800.0
2010-05-27 14:30:00,56.36,56.37,56.3,56.33,5300.0,42.9137,42.9213,42.868,42.8908,5300.0
2010-05-27 14:35:00,56.33,56.36,56.32,56.35,5500.0,42.8908,42.9137,42.8832,42.906,5500.0
2010-05-27 14:40:00,56.38,56.38,56.32,56.32,4800.0,42.9289,42.9289,42.8832,42.8832,4800.0
2010-05-27 14:45:00,56.33,56.34,56.27,56.33,22800.0,42.8908,42.8984,42.8451,42.8908,22800.0
2010-05-27 14:50:00,56.34,56.34,56.22,56.23,16700.0,42.8984,42.8984,42.8071,42.8147,16700.0
2010-05-27 14:55:00,56.24,56.31,56.24,56.28,16300.0,42.8223,42.8756,42.8223,42.8527,16300.0
2010-05-27 15:00:00,56.27,56.33,56.26,56.31,12200.0,42.8451,42.8908,42.8375,42.8756,12200.0
2010-05-27 15:05:00,56.32,56.34,56.29,56.32,22200.0,42.8832,42.8984,42.8604,42.8832,22200.0
2010-05-27 15:10:00,56.3,56.4,56.28,56.37,19300.0,42.868,42.9441,42.8527,42.9213,19300.0
2010-05-27 15:15:00,56.4,56.45,56.34,56.36,21600.0,42.9441,42.9822,42.8984,42.9137,21600.0
2010-05-27 15:20:00,56.35,56.35,56.26,56.27,13600.0,42.906,42.906,42.8375,42.8451,13600.0
2010-05-27 15:25:00,56.28,56.29,56.19,56.28,24400.0,42.8527,42.8604,42.7842,42.8527,24400.0
2010-05-27 15:30:00,56.29,56.34,56.26,56.3,22000.0,42.8604,42.8984,42.8375,42.868,22000.0
2010-05-27 15:35:00,56.3,56.39,56.3,56.35,22800.0,42.868,42.9365,42.868,42.906,22800.0
2010-05-27 15:40:00,56.36,56.45,56.31,56.45,24200.0,42.9137,42.9822,42.8756,42.9822,24200.0
2010-05-27 15:45:00,56.44,56.46,56.38,56.45,585600.0,42.9746,42.9898,42.9289,42.9822,585600.0
2010-05-27 15:50:00,56.44,56.57,56.44,56.54,88800.0,42.9746,43.0736,42.9746,43.0507,88800.0
2010-05-27 15:55:00,56.56,56.7,56.52,56.67,43200.0,43.0659,43.1725,43.0355,43.1497,43200.0
2010-05-28 09:30:00,56.66,56.66,56.48,56.51,52800.0,43.1421,43.1421,43.005,43.0279,52800.0
2010-05-28 09:35:00,56.52,56.53,56.38,56.47,38300.0,43.0355,43.0431,42.9289,42.9974,38300.0
2010-05-28 09:40:00,56.45,56.49,56.25,56.29,26700.0,42.9822,43.0126,42.8299,42.8604,26700.0
2010-05-28 09:45:00,56.28,56.45,56.25,56.43,18900.0,42.8527,42.9822,42.8299,42.967,18900.0
2010-05-28 09:50:00,56.44,56.44,56.33,56.36,23900.0,42.9746,42.9746,42.8908,42.9137,23900.0
2010-05-28 09:55:00,56.4,56.51,56.31,56.51,15100.0,42.9441,43.0279,42.8756,43.0279,15100.0
2010-05-28 10:00:00,56.5,56.57,56.49,56.51,70800.0,43.0203,43.0736,43.0126,43.0279,70800.0
2010-05-28 10:05:00,56.52,56.64,56.5,56.59,7200.0,43.0355,43.1269,43.0203,43.0888,7200.0
2010-05-28 10:10:00,56.57,56.65,56.55,56.58,17200.0,43.0736,43.1345,43.0583,43.0812,17200.0
2010-05-28 10:15:00,56.61,56.66,56.59,56.6,3900.0,43.104,43.1421,43.0888,43.0964,3900.0
2010-05-28 10:20:00,56.61,56.65,56.48,56.48,7000.0,43.104,43.1345,43.005,43.005,7000.0
2010-05-28 10:25:00,56.48,56.54,56.48,56.53,7100.0,43.005,43.0507,43.005,43.0431,7100.0
2010-05-28 10:30:00,56.5,56.56,56.48,56.56,5800.0,43.0203,43.0659,43.005,43.0659,5800.0
2010-05-28 10:35:00,56.59,56.62,56.52,56.53,18400.0,43.0888,43.1116,43.0355,43.0431,18400.0
2010-05-28 10:40:00,56.54,56.54,56.4,56.41,11700.0,43.0507,43.0507,42.9441,42.9517,11700.0
2010-05-28 10:45:00,56.42,56.48,56.26,56.28,20200.0,42.9593,43.005,42.8375,42.8527,20200.0
2010-05-28 10:50:00,56.28,56.35,56.25,56.26,30100.0,42.8527,42.906,42.8299,42.8375,30100.0
2010-05-28 10:55:00,56.25,56.34,56.25,56.33,14500.0,42.8299,42.8984,42.8299,42.8908,14500.0
2010-05-28 11:00:00,56.32,56.38,56.28,56.32,15200.0,42.8832,42.9289,42.8527,42.8832,15200.0
2010-05-28 11:05:00,56.31,56.34,56.23,56.3,12700.0,42.8756,42.8984,42.8147,42.868,12700.0
2010-05-28 11:10:00,56.32,56.36,56.15,56.16,13000.0,42.8832,42.9137,42.7538,42.7614,13000.0
2010-05-28 11:15:00,56.16,56.19,56.1,56.13,23600.0,42.7614,42.7842,42.7157,42.7385,23600.0
2010-05-28 11:20:00,56.12,56.16,56.08,56.12,17700.0,42.7309,42.7614,42.7005,42.7309,17700.0
2010-05-28 11:25:00,56.13,56.23,56.13,56.22,76600.0,42.7385,42.8147,42.7385,42.8071,76600.0
2010-05-28 11:30:00,56.22,56.24,56.2,56.21,13400.0,42.8071,42.8223,42.7918,42.7994,13400.0
2010-05-28 11:35:00,56.22,56.28,56.22,56.25,15600.0,42.8071,42.8527,42.8071,42.8299,15600.0
2010-05-28 11:40:00,56.23,56.38,56.22,56.37,24300.0,42.8147,42.9289,42.8071,42.9213,24300.0
2010-05-28 11:45:00,56.36,56.44,56.35,56.42,17300.0,42.9137,42.9746,42.906,42.9593,17300.0
2010-05-28 11:50:00,56.41,56.41,56.37,56.39,15800.0,42.9517,42.9517,42.9213,42.9365,15800.0
2010-05-28 11:55:00,56.35,56.36,56.33,56.35,24100.0,42.906,42.9137,42.8908,42.906,24100.0
2010-05-28 12:00:00,56.33,56.4,56.3,56.32,6200.0,42.8908,42.9441,42.868,42.8832,6200.0
2010-05-28 12:05:00,56.3,56.37,56.3,56.37,12400.0,42.868,42.9213,42.868,42.9213,12400.0
2010-05-28 12:10:00,56.38,56.42,56.37,56.37,24300.0,42.9289,42.9593,42.9213,42.9213,24300.0
2010-05-28 12:15:00,56.37,56.4,56.35,56.4,19100.0,42.9213,42.9441,42.906,42.9441,19100.0
2010-05-28 12:20:00,56.44,56.47,56.42,56.46,3600.0,42.9746,42.9974,42.9593,42.9898,3600.0
2010-05-28 12:25:00,56.45,56.45,56.43,56.43,4000.0,42.9822,42.9822,42.967,42.967,4000.0
2010-05-28 12:30:00,56.43,56.45,56.41,56.41,12500.0,42.967,42.9822,42.9517,42.9517,12500.0
2010-05-28 12:35:00,56.4,56.41,55.96,55.97,47400.0,42.9441,42.9517,42.6091,42.6167,47400.0
2010-05-28 12:40:00,55.94,56.15,55.89,55.97,25400.0,42.5939,42.7538,42.5558,42.6167,25400.0
2010-05-28 12:45:00,55.93,56.01,55.8,55.98,56300.0,42.5862,42.6472,42.4873,42.6243,56300.0
2010-05-28 12:50:00,56.0,56.09,55.97,56.08,24100.0,42.6395,42.7081,42.6167,42.7005,24100.0
2010-05-28 12:55:00,56.08,56.14,56.02,56.09,33800.0,42.7005,42.7461,42.6548,42.7081,33800.0
2010-05-28 13:00:00,56.1,56.18,56.1,56.13,2700.0,42.7157,42.7766,42.7157,42.7385,2700.0
2010-05-28 13:05:00,56.14,56.15,56.01,56.06,6400.0,42.7461,42.7538,42.6472,42.6852,6400.0
2010-05-28 13:10:00,56.02,56.14,56.02,56.09,45800.0,42.6548,42.7461,42.6548,42.7081,45800.0
2010-05-28 13:15:00,56.04,56.17,56.04,56.15,18400.0,42.67,42.769,42.67,42.7538,18400.0
2010-05-28 13:20:00,56.15,56.16,56.1,56.11,6700.0,42.7538,42.7614,42.7157,42.7233,6700.0
2010-05-28 13:25:00,56.16,56.18,56.12,56.12,3000.0,42.7614,42.7766,42.7309,42.7309,3000.0
2010-05-28 13:30:00,56.12,56.15,56.07,56.07,8500.0,42.7309,42.7538,42.6928,42.6928,8500.0
2010-05-28 13:35:00,56.04,56.07,56.04,56.07,19600.0,42.67,42.6928,42.67,42.6928,19600.0
2010-05-28 13:40:00,56.07,56.08,56.04,56.06,5600.0,42.6928,42.7005,42.67,42.6852,5600.0
2010-05-28 13:45:00,56.06,56.06,55.89,55.91,10100.0,42.6852,42.6852,42.5558,42.571,10100.0
2010-05-28 13:50:00,55.97,56.03,55.93,56.03,5500.0,42.6167,42.6624,42.5862,42.6624,5500.0
2010-05-28 13:55:00,56.0,56.01,55.9,55.9,6400.0,42.6395,42.6472,42.5634,42.5634,6400.0
2010-05-28 14:00:00,55.88,55.91,55.84,55.86,15100.0,42.5482,42.571,42.5177,42.5329,15100.0
2010-05-28 14:05:00,55.85,55.87,55.72,55.84,21800.0,42.5253,42.5406,42.4263,42.5177,21800.0
2010-05-28 14:10:00,55.86,55.93,55.81,55.91,13800.0,42.5329,42.5862,42.4949,42.571,13800.0
2010-05-28 14:15:00,55.86,55.95,55.82,55.95,6300.0,42.5329,42.6015,42.5025,42.6015,6300.0
2010-05-28 14:20:00,55.9,55.95,55.87,55.9,2500.0,42.5634,42.6015,42.5406,42.5634,2500.0
2010-05-28 14:25:00,55.9,56.03,55.9,56.0,18800.0,42.5634,42.6624,42.5634,42.6395,18800.0
2010-05-28 14:30:00,56.01,56.01,55.96,55.98,7800.0,42.6472,42.6472,42.6091,42.6243,7800.0
2010-05-28 14:35:00,56.0,56.1,55.97,56.07,7300.0,42.6395,42.7157,42.6167,42.6928,7300.0
2010-05-28 14:40:00,56.07,56.13,56.06,56.13,22400.0,42.6928,42.7385,42.6852,42.7385,22400.0
2010-05-28 14:45:00,56.15,56.33,56.15,56.29,23400.0,42.7538,42.8908,42.7538,42.8604,23400.0
2010-05-28 14:50:00,56.29,56.39,56.28,56.32,11800.0,42.8604,42.9365,42.8527,42.8832,11800.0
2010-05-28 14:55:00,56.33,56.33,56.2,56.22,8700.0,42.8908,42.8908,42.7918,42.8071,8700.0
2010-05-28 15:00:00,56.25,56.25,56.18,56.21,10100.0,42.8299,42.8299,42.7766,42.7994,10100.0
2010-05-28 15:05:00,56.22,56.31,56.19,56.21,10800.0,42.8071,42.8756,42.7842,42.7994,10800.0
2010-05-28 15:10:00,56.21,56.33,56.21,56.26,5900.0,42.7994,42.8908,42.7994,42.8375,5900.0
2010-05-28 15:15:00,56.24,56.36,56.24,56.35,4500.0,42.8223,42.9137,42.8223,42.906,4500.0
2010-05-28 15:20:00,56.36,56.46,56.36,56.4,24300.0,42.9137,42.9898,42.9137,42.9441,24300.0
2010-05-28 15:25:00,56.42,56.51,56.39,56.48,21400.0,42.9593,43.0279,42.9365,43.005,21400.0
2010-05-28 15:30:00,56.46,56.55,56.45,56.51,17300.0,42.9898,43.0583,42.9822,43.0279,17300.0
2010-05-28 15:35:00,56.49,56.5,56.41,56.42,13400.0,43.0126,43.0203,42.9517,42.9593,13400.0
2010-05-28 15:40:00,56.43,56.5,56.36,56.46,11300.0,42.967,43.0203,42.9137,42.9898,11300.0
2010-05-28 15:45:00,56.46,56.46,56.09,56.32,55500.0,42.9898,42.9898,42.7081,42.8832,55500.0
2010-05-28 15:50:00,56.27,56.39,56.23,56.35,24500.0,42.8451,42.9365,42.8147,42.906,24500.0
2010-05-28 15:55:00,56.36,56.36,55.94,56.0,50200.0,42.9137,42.9137,42.5939,42.6395,50200.0
2010-06-01 09:30:00,55.43,55.57,55.41,55.54,90800.0,42.2055,42.3121,42.1903,42.2893,90800.0
2010-06-01 09:35:00,55.54,55.59,55.47,55.51,17400.0,42.2893,42.3274,42.236,42.2664,17400.0
2010-06-01 09:40:00,55.53,55.64,55.53,55.6,10800.0,42.2817,42.3654,42.2817,42.335,10800.0
2010-06-01 09:45:00,55.59,55.68,55.51,55.65,21000.0,42.3274,42.3959,42.2664,42.373,21000.0
2010-06-01 09:50:00,55.7,55.72,55.57,55.59,16900.0,42.4111,42.4263,42.3121,42.3274,16900.0
2010-06-01 09:55:00,55.6,55.64,55.53,55.53,6200.0,42.335,42.3654,42.2817,42.2817,6200.0
2010-06-01 10:00:00,55.53,55.9,55.53,55.84,35200.0,42.2817,42.5634,42.2817,42.5177,35200.0
2010-06-01 10:05:00,55.87,55.92,55.8,55.84,21500.0,42.5406,42.5786,42.4873,42.5177,21500.0
2010-06-01 10:10:00,55.85,55.89,55.77,55.84,21300.0,42.5253,42.5558,42.4644,42.5177,21300.0
2010-06-01 10:15:00,55.85,55.93,55.81,55.93,17900.0,42.5253,42.5862,42.4949,42.5862,17900.0
2010-06-01 10:20:00,55.94,56.07,55.89,56.06,38300.0,42.5939,42.6928,42.5558,42.6852,38300.0
2010-06-01 10:25:00,56.05,56.24,56.05,56.16,33600.0,42.6776,42.8223,42.6776,42.7614,33600.0
2010-06-01 10:30:00,56.15,56.28,56.15,56.18,36000.0,42.7538,42.8527,42.7538,42.7766,36000.0
2010-06-01 10:35:00,56.17,56.21,56.12,56.12,18900.0,42.769,42.7994,42.7309,42.7309,18900.0
2010-06-01 10:40:00,56.1,56.13,56.05,56.06,6700.0,42.7157,42.7385,42.6776,42.6852,6700.0
2010-06-01 10:45:00,56.08,56.1,56.01,56.08,30600.0,42.7005,42.7157,42.6472,42.7005,30600.0
2010-06-01 10:50:00,56.1,56.1,56.03,56.03,34500.0,42.7157,42.7157,42.6624,42.6624,34500.0
2010-06-01 10:55:00,56.04,56.1,56.01,56.03,43200.0,42.67,42.7157,42.6472,42.6624,43200.0
2010-06-01 11:00:00,56.04,56.06,56.0,56.01,13100.0,42.67,42.6852,42.6395,42.6472,13100.0
2010-06-01 11:05:00,55.98,56.0,55.92,55.95,17800.0,42.6243,42.6395,42.5786,42.6015,17800.0
2010-06-01 11:10:00,55.94,55.96,55.9,55.91,4700.0,42.5939,42.6091,42.5634,42.571,4700.0
2010-06-01 11:15:00,55.9,55.91,55.82,55.87,8300.0,42.5634,42.571,42.5025,42.5406,8300.0
2010-06-01 11:20:00,55.85,55.9,55.85,55.9,26200.0,42.5253,42.5634,42.5253,42.5634,26200.0
2010-06-01 11:25:00,55.89,55.99,55.88,55.95,28200.0,42.5558,42.6319,42.5482,42.6015,28200.0
2010-06-01 11:30:00,55.96,56.02,55.91,55.93,16000.0,42.6091,42.6548,42.571,42.5862,16000.0
2010-06-01 11:35:00,55.92,55.93,55.85,55.92,13900.0,42.5786,42.5862,42.5253,42.5786,13900.0
2010-06-01 11:40:00,55.89,55.89,55.74,55.78,15300.0,42.5558,42.5558,42.4416,42.472,15300.0
2010-06-01 11:45:00,55.76,55.76,55.66,55.73,9300.0,42.4568,42.4568,42.3807,42.434,9300.0
2010-06-01 11:50:00,55.75,55.75,55.68,55.71,7500.0,42.4492,42.4492,42.3959,42.4187,7500.0
2010-06-01 11:55:00,55.68,55.74,55.61,55.64,31100.0,42.3959,42.4416,42.3426,42.3654,31100.0
2010-06-01 12:00:00,55.62,55.74,55.62,55.74,15300.0,42.3502,42.4416,42.3502,42.4416,15300.0
2010-06-01 12:05:00,55.72,55.76,55.7,55.7,20300.0,42.4263,42.4568,42.4111,42.4111,20300.0
2010-06-01 12:10:00,55.67,55.81,55.67,55.75,49100.0,42.3883,42.4949,42.3883,42.4492,49100.0
2010-06-01 12:15:00,55.76,55.8,55.75,55.77,7300.0,42.4568,42.4873,42.4492,42.4644,7300.0
2010-06-01 12:20:00,55.77,55.77,55.74,55.75,1900.0,42.4644,42.4644,42.4416,42.4492,1900.0
2010-06-01 12:25:00,55.76,55.84,55.76,55.84,6700.0,42.4568,42.5177,42.4568,42.5177,6700.0
2010-06-01 12:30:00,55.83,55.85,55.8,55.84,30000.0,42.5101,42.5253,42.4873,42.5177,30000.0
2010-06-01 12:35:00,55.85,55.88,55.82,55.87,24300.0,42.5253,42.5482,42.5025,42.5406,24300.0
2010-06-01 12:40:00,55.87,55.89,55.82,55.82,7600.0,42.5406,42.5558,42.5025,42.5025,7600.0
2010-06-01 12:45:00,55.82,55.84,55.79,55.8,5000.0,42.5025,42.5177,42.4796,42.4873,5000.0
2010-06-01 12:50:00,55.85,55.85,55.79,55.81,3300.0,42.5253,42.5253,42.4796,42.4949,3300.0
2010-06-01 12:55:00,55.81,55.81,55.68,55.68,2800.0,42.4949,42.4949,42.3959,42.3959,2800.0
2010-06-01 13:00:00,55.69,55.73,55.69,55.73,1500.0,42.4035,42.434,42.4035,42.434,1500.0
2010-06-01 13:05:00,55.71,55.8,55.71,55.8,3000.0,42.4187,42.4873,42.4187,42.4873,3000.0
2010-06-01 13:10:00,55.8,55.93,55.8,55.9,3600.0,42.4873,42.5862,42.4873,42.5634,3600.0
2010-06-01 13:15:00,55.93,56.05,55.93,56.02,5200.0,42.5862,42.6776,42.5862,42.6548,5200.0
2010-06-01 13:20:00,56.02,56.07,56.01,56.02,9700.0,42.6548,42.6928,42.6472,42.6548,9700.0
2010-06-01 13:25:00,56.01,56.08,56.01,56.04,66800.0,42.6472,42.7005,42.6472,42.67,66800.0
2010-06-01 13:30:00,56.06,56.09,56.05,56.06,15700.0,42.6852,42.7081,42.6776,42.6852,15700.0
2010-06-01 13:35:00,56.05,56.07,56.0,56.05,5200.0,42.6776,42.6928,42.6395,42.6776,5200.0
2010-06-01 13:40:00,56.03,56.06,55.98,56.0,3900.0,42.6624,42.6852,42.6243,42.6395,3900.0
2010-06-01 13:45:00,56.02,56.05,55.99,56.05,2900.0,42.6548,42.6776,42.6319,42.6776,2900.0
2010-06-01 13:50:00,56.04,56.04,55.91,55.93,8500.0,42.67,42.67,42.571,42.5862,8500.0
2010-06-01 13:55:00,55.91,55.94,55.82,55.82,7300.0,42.571,42.5939,42.5025,42.5025,7300.0
2010-06-01 14:00:00,55.81,55.81,55.67,55.7,8100.0,42.4949,42.4949,42.3883,42.4111,8100.0
2010-06-01 14:05:00,55.68,55.75,55.58,55.62,7100.0,42.3959,42.4492,42.3197,42.3502,7100.0
2010-06-01 14:10:00,55.64,55.73,55.61,55.73,3600.0,42.3654,42.434,42.3426,42.434,3600.0
2010-06-01 14:15:00,55.72,55.72,55.6,55.7,7600.0,42.4263,42.4263,42.335,42.4111,7600.0
2010-06-01 14:20:00,55.69,55.81,55.66,55.76,9100.0,42.4035,42.4949,42.3807,42.4568,9100.0
2010-06-01 14:25:00,55.76,55.78,55.72,55.76,6700.0,42.4568,42.472,42.4263,42.4568,6700.0
2010-06-01 14:30:00,55.76,55.89,55.76,55.81,8300.0,42.4568,42.5558,42.4568,42.4949,8300.0
2010-06-01 14:35:00,55.83,55.85,55.8,55.81,7300.0,42.5101,42.5253,42.4873,42.4949,7300.0
2010-06-01 14:40:00,55.78,55.84,55.77,55.8,9300.0,42.472,42.5177,42.4644,42.4873,9300.0
2010-06-01 14:45:00,55.8,55.91,55.79,55.86,14600.0,42.4873,42.571,42.4796,42.5329,14600.0
2010-06-01 14:50:00,55.85,55.85,55.7,55.71,16600.0,42.5253,42.5253,42.4111,42.4187,16600.0
2010-06-01 14:55:00,55.7,55.77,55.62,55.75,14900.0,42.4111,42.4644,42.3502,42.4492,14900.0
2010-06-01 15:00:00,55.75,55.78,55.65,55.7,44800.0,42.4492,42.472,42.373,42.4111,44800.0
2010-06-01 15:05:00,55.71,55.74,55.63,55.63,22500.0,42.4187,42.4416,42.3578,42.3578,22500.0
2010-06-01 15:10:00,55.61,55.73,55.54,55.72,11800.0,42.3426,42.434,42.2893,42.4263,11800.0
2010-06-01 15:15:00,55.7,55.72,55.54,55.54,10800.0,42.4111,42.4263,42.2893,42.2893,10800.0
2010-06-01 15:20:00,55.54,55.6,55.34,55.37,22000.0,42.2893,42.335,42.137,42.1598,22000.0
2010-06-01 15:25:00,55.36,55.44,55.32,55.44,16500.0,42.1522,42.2131,42.1218,42.2131,16500.0
2010-06-01 15:30:00,55.43,55.53,55.4,55.53,22000.0,42.2055,42.2817,42.1827,42.2817,22000.0
2010-06-01 15:35:00,55.5,55.58,55.46,55.52,14100.0,42.2588,42.3197,42.2284,42.2741,14100.0
2010-06-01 15:40:00,55.49,55.53,55.35,55.36,444100.0,42.2512,42.2817,42.1446,42.1522,444100.0
2010-06-01 15:45:00,55.35,55.35,55.15,55.2,59100.0,42.1446,42.1446,41.9923,42.0304,59100.0
2010-06-01 15:50:00,55.19,55.19,55.0,55.02,32200.0,42.0228,42.0228,41.8781,41.8934,32200.0
2010-06-01 15:55:00,55.03,55.09,54.87,54.92,46400.0,41.901,41.9467,41.7791,41.8172,46400.0
2010-06-01 16:00:00,54.93,54.93,54.93,54.93,300.0,41.8248,41.8248,41.8248,41.8248,300.0
2010-06-01 16:05:00,54.93,54.93,54.93,54.93,0.0,41.8248,41.8248,41.8248,41.8248,0.0
2010-06-01 16:10:00,54.95,54.95,54.95,54.95,2200.0,41.8401,41.8401,41.8401,41.8401,2200.0
2010-06-02 09:30:00,55.25,55.33,55.13,55.24,45600.0,42.0685,42.1294,41.9771,42.0609,45600.0
2010-06-02 09:35:00,55.22,55.36,55.15,55.15,30500.0,42.0456,42.1522,41.9923,41.9923,30500.0
2010-06-02 09:40:00,55.13,55.18,55.09,55.14,32800.0,41.9771,42.0152,41.9467,41.9847,32800.0
2010-06-02 09:45:00,55.16,55.17,55.08,55.12,11900.0,42.0,42.0076,41.939,41.9695,11900.0
2010-06-02 09:50:00,55.13,55.13,54.99,55.05,17500.0,41.9771,41.9771,41.8705,41.9162,17500.0
2010-06-02 09:55:00,55.07,55.18,55.05,55.14,11100.0,41.9314,42.0152,41.9162,41.9847,11100.0
2010-06-02 10:00:00,55.12,55.28,55.08,55.24,20400.0,41.9695,42.0913,41.939,42.0609,20400.0
2010-06-02 10:05:00,55.23,55.31,55.21,55.24,21400.0,42.0532,42.1142,42.038,42.0609,21400.0
2010-06-02 10:10:00,55.26,55.34,55.17,55.21,14500.0,42.0761,42.137,42.0076,42.038,14500.0
2010-06-02 10:15:00,55.22,55.36,55.22,55.35,14200.0,42.0456,42.1522,42.0456,42.1446,14200.0
2010-06-02 10:20:00,55.35,55.42,55.35,55.39,12500.0,42.1446,42.1979,42.1446,42.1751,12500.0
2010-06-02 10:25:00,55.39,55.44,55.31,55.31,15600.0,42.1751,42.2131,42.1142,42.1142,15600.0
2010-06-02 10:30:00,55.32,55.36,55.3,55.35,15600.0,42.1218,42.1522,42.1065,42.1446,15600.0
2010-06-02 10:35:00,55.36,55.46,55.36,55.4,22400.0,42.1522,42.2284,42.1522,42.1827,22400.0
2010-06-02 10:40:00,55.38,55.41,55.31,55.32,14500.0,42.1675,42.1903,42.1142,42.1218,14500.0
2010-06-02 10:45:00,55.33,55.34,55.25,55.27,10000.0,42.1294,42.137,42.0685,42.0837,10000.0
2010-06-02 10:50:00,55.26,55.33,55.19,55.29,10000.0,42.0761,42.1294,42.0228,42.0989,10000.0
2010-06-02 10:55:00,55.28,55.37,55.25,55.34,20200.0,42.0913,42.1598,42.0685,42.137,20200.0
2010-06-02 11:00:00,55.34,55.4,55.34,55.4,19200.0,42.137,42.1827,42.137,42.1827,19200.0
2010-06-02 11:05:00,55.41,55.54,55.38,55.49,31200.0,42.1903,42.2893,42.1675,42.2512,31200.0
2010-06-02 11:10:00,55.5,55.54,55.47,55.47,19900.0,42.2588,42.2893,42.236,42.236,19900.0
2010-06-02 11:15:00,55.49,55.52,55.42,55.42,13300.0,42.2512,42.2741,42.1979,42.1979,13300.0
2010-06-02 11:20:00,55.44,55.52,55.44,55.51,12000.0,42.2131,42.2741,42.2131,42.2664,12000.0
2010-06-02 11:25:00,55.51,55.57,55.46,55.48,24900.0,42.2664,42.3121,42.2284,42.2436,24900.0
2010-06-02 11:30:00,55.48,55.51,55.44,55.49,17900.0,42.2436,42.2664,42.2131,42.2512,17900.0
2010-06-02 11:35:00,55.49,55.57,55.49,55.51,24400.0,42.2512,42.3121,42.2512,42.2664,24400.0
2010-06-02 11:40:00,55.51,55.65,55.5,55.64,38200.0,42.2664,42.373,42.2588,42.3654,38200.0
2010-06-02 11:45:00,55.65,55.69,55.6,55.64,57300.0,42.373,42.4035,42.335,42.3654,57300.0
2010-06-02 11:50:00,55.66,55.72,55.65,55.67,13900.0,42.3807,42.4263,42.373,42.3883,13900.0
2010-06-02 11:55:00,55.66,55.66,55.64,55.65,7900.0,42.3807,42.3807,42.3654,42.373,7900.0
2010-06-02 12:00:00,55.64,55.7,55.64,55.7,17500.0,42.3654,42.4111,42.3654,42.4111,17500.0
2010-06-02 12:05:00,55.71,55.74,55.7,55.7,18800.0,42.4187,42.4416,42.4111,42.4111,18800.0
2010-06-02 12:10:00,55.7,55.72,55.65,55.66,12100.0,42.4111,42.4263,42.373,42.3807,12100.0
2010-06-02 12:15:00,55.66,55.67,55.62,55.62,24200.0,42.3807,42.3883,42.3502,42.3502,24200.0
2010-06-02 12:20:00,55.62,55.65,55.6,55.64,26500.0,42.3502,42.373,42.335,42.3654,26500.0
2010-06-02 12:25:00,55.63,55.65,55.62,55.62,24100.0,42.3578,42.373,42.3502,42.3502,24100.0
2010-06-02 12:30:00,55.62,55.66,55.62,55.66,26200.0,42.3502,42.3807,42.3502,42.3807,26200.0
2010-06-02 12:35:00,55.66,55.67,55.61,55.61,17300.0,42.3807,42.3883,42.3426,42.3426,17300.0
2010-06-02 12:40:00,55.62,55.66,55.62,55.66,9700.0,42.3502,42.3807,42.3502,42.3807,9700.0
2010-06-02 12:45:00,55.66,55.75,55.66,55.75,22600.0,42.3807,42.4492,42.3807,42.4492,22600.0
2010-06-02 12:50:00,55.75,55.75,55.71,55.73,15600.0,42.4492,42.4492,42.4187,42.434,15600.0
2010-06-02 12:55:00,55.73,55.74,55.69,55.73,15500.0,42.434,42.4416,42.4035,42.434,15500.0
2010-06-02 13:00:00,55.73,55.79,55.72,55.78,30000.0,42.434,42.4796,42.4263,42.472,30000.0
2010-06-02 13:05:00,55.77,55.78,55.72,55.73,17800.0,42.4644,42.472,42.4263,42.434,17800.0
2010-06-02 13:10:00,55.72,55.77,55.7,55.71,18400.0,42.4263,42.4644,42.4111,42.4187,18400.0
2010-06-02 13:15:00,55.7,55.7,55.66,55.67,22400.0,42.4111,42.4111,42.3807,42.3883,22400.0
2010-06-02 13:20:00,55.67,55.7,55.64,55.69,30400.0,42.3883,42.4111,42.3654,42.4035,30400.0
2010-06-02 13:25:00,55.69,55.7,55.64,55.66,18800.0,42.4035,42.4111,42.3654,42.3807,18800.0
2010-06-02 13:30:00,55.67,55.71,55.66,55.7,38000.0,42.3883,42.4187,42.3807,42.4111,38000.0
2010-06-02 13:35:00,55.7,55.72,55.67,55.68,32300.0,42.4111,42.4263,42.3883,42.3959,32300.0
2010-06-02 13:40:00,55.69,55.71,55.66,55.66,39100.0,42.4035,42.4187,42.3807,42.3807,39100.0
2010-06-02 13:45:00,55.67,55.7,55.64,55.64,49700.0,42.3883,42.4111,42.3654,42.3654,49700.0
2010-06-02 13:50:00,55.63,55.63,55.6,55.6,39400.0,42.3578,42.3578,42.335,42.335,39400.0
2010-06-02 13:55:00,55.6,55.61,55.54,55.58,39600.0,42.335,42.3426,42.2893,42.3197,39600.0
2010-06-02 14:00:00,55.57,55.63,55.52,55.52,347300.0,42.3121,42.3578,42.2741,42.2741,347300.0
2010-06-02 14:05:00,55.53,55.6,55.51,55.6,16900.0,42.2817,42.335,42.2664,42.335,16900.0
2010-06-02 14:10:00,55.61,55.61,55.56,55.58,9500.0,42.3426,42.3426,42.3045,42.3197,9500.0
2010-06-02 14:15:00,55.58,55.62,55.47,55.47,37800.0,42.3197,42.3502,42.236,42.236,37800.0
2010-06-02 14:20:00,55.48,55.52,55.45,55.47,16800.0,42.2436,42.2741,42.2208,42.236,16800.0
2010-06-02 14:25:00,55.47,55.59,55.47,55.56,18600.0,42.236,42.3274,42.236,42.3045,18600.0
2010-06-02 14:30:00,55.58,55.66,55.56,55.62,11500.0,42.3197,42.3807,42.3045,42.3502,11500.0
2010-06-02 14:35:00,55.63,55.69,55.63,55.67,14400.0,42.3578,42.4035,42.3578,42.3883,14400.0
2010-06-02 14:40:00,55.7,55.86,55.7,55.85,21300.0,42.4111,42.5329,42.4111,42.5253,21300.0
2010-06-02 14:45:00,55.88,55.9,55.85,55.87,13600.0,42.5482,42.5634,42.5253,42.5406,13600.0
2010-06-02 14:50:00,55.88,55.99,55.88,55.94,19300.0,42.5482,42.6319,42.5482,42.5939,19300.0
2010-06-02 14:55:00,55.98,55.98,55.9,55.95,23800.0,42.6243,42.6243,42.5634,42.6015,23800.0
2010-06-02 15:00:00,55.96,56.01,55.94,55.99,15500.0,42.6091,42.6472,42.5939,42.6319,15500.0
2010-06-02 15:05:00,55.97,56.09,55.93,56.05,17100.0,42.6167,42.7081,42.5862,42.6776,17100.0
2010-06-02 15:10:00,56.02,56.1,56.02,56.1,20500.0,42.6548,42.7157,42.6548,42.7157,20500.0
2010-06-02 15:15:00,56.12,56.14,56.04,56.06,25500.0,42.7309,42.7461,42.67,42.6852,25500.0
2010-06-02 15:20:00,56.07,56.1,56.03,56.07,38800.0,42.6928,42.7157,42.6624,42.6928,38800.0
2010-06-02 15:25:00,56.08,56.16,56.04,56.14,11800.0,42.7005,42.7614,42.67,42.7461,11800.0
2010-06-02 15:30:00,56.15,56.2,56.04,56.04,18700.0,42.7538,42.7918,42.67,42.67,18700.0
2010-06-02 15:35:00,56.03,56.1,56.02,56.07,15000.0,42.6624,42.7157,42.6548,42.6928,15000.0
2010-06-02 15:40:00,56.08,56.12,56.08,56.11,10500.0,42.7005,42.7309,42.7005,42.7233,10500.0
2010-06-02 15:45:00,56.12,56.15,56.02,56.09,37700.0,42.7309,42.7538,42.6548,42.7081,37700.0
2010-06-02 15:50:00,56.08,56.22,56.08,56.2,169800.0,42.7005,42.8071,42.7005,42.7918,169800.0
2010-06-02 15:55:00,56.2,56.38,56.19,56.36,58800.0,42.7918,42.9289,42.7842,42.9137,58800.0
2010-06-03 09:30:00,56.53,56.7,56.53,56.67,64100.0,43.0431,43.1725,43.0431,43.1497,64100.0
2010-06-03 09:35:00,56.66,56.67,56.51,56.56,32200.0,43.1421,43.1497,43.0279,43.0659,32200.0
2010-06-03 09:40:00,56.56,56.59,56.48,56.54,26100.0,43.0659,43.0888,43.005,43.0507,26100.0
2010-06-03 09:45:00,56.56,56.69,56.51,56.69,20900.0,43.0659,43.1649,43.0279,43.1649,20900.0
2010-06-03 09:50:00,56.7,56.75,56.64,56.71,47400.0,43.1725,43.2106,43.1269,43.1802,47400.0
2010-06-03 09:55:00,56.72,56.8,56.71,56.8,18600.0,43.1878,43.2487,43.1802,43.2487,18600.0
2010-06-03 10:00:00,56.78,56.78,56.59,56.6,16700.0,43.2335,43.2335,43.0888,43.0964,16700.0
2010-06-03 10:05:00,56.61,56.7,56.59,56.68,14700.0,43.104,43.1725,43.0888,43.1573,14700.0
2010-06-03 10:10:00,56.7,56.72,56.64,56.64,12800.0,43.1725,43.1878,43.1269,43.1269,12800.0
2010-06-03 10:15:00,56.63,56.68,56.53,56.56,20700.0,43.1192,43.1573,43.0431,43.0659,20700.0
2010-06-03 10:20:00,56.56,56.57,56.43,56.43,19900.0,43.0659,43.0736,42.967,42.967,19900.0
2010-06-03 10:25:00,56.47,56.52,56.44,56.44,21400.0,42.9974,43.0355,42.9746,42.9746,21400.0
2010-06-03 10:30:00,56.44,56.5,56.37,56.5,19000.0,42.9746,43.0203,42.9213,43.0203,19000.0
2010-06-03 10:35:00,56.51,56.51,56.32,56.37,12800.0,43.0279,43.0279,42.8832,42.9213,12800.0
2010-06-03 10:40:00,56.37,56.46,56.37,56.39,11900.0,42.9213,42.9898,42.9213,42.9365,11900.0
2010-06-03 10:45:00,56.4,56.5,56.4,56.5,9300.0,42.9441,43.0203,42.9441,43.0203,9300.0
2010-06-03 10:50:00,56.51,56.56,56.5,56.51,8800.0,43.0279,43.0659,43.0203,43.0279,8800.0
2010-06-03 10:55:00,56.52,56.6,56.52,56.56,7600.0,43.0355,43.0964,43.0355,43.0659,7600.0
2010-06-03 11:00:00,56.58,56.61,56.53,56.61,7500.0,43.0812,43.104,43.0431,43.104,7500.0
2010-06-03 11:05:00,56.63,56.69,56.6,56.62,13800.0,43.1192,43.1649,43.0964,43.1116,13800.0
2010-06-03 11:10:00,56.64,56.64,56.56,56.6,7000.0,43.1269,43.1269,43.0659,43.0964,7000.0
2010-06-03 11:15:00,56.58,56.59,56.52,56.54,7000.0,43.0812,43.0888,43.0355,43.0507,7000.0
2010-06-03 11:20:00,56.55,56.57,56.48,56.48,14600.0,43.0583,43.0736,43.005,43.005,14600.0
2010-06-03 11:25:00,56.5,56.5,56.44,56.44,10900.0,43.0203,43.0203,42.9746,42.9746,10900.0
2010-06-03 11:30:00,56.45,56.5,56.42,56.5,10800.0,42.9822,43.0203,42.9593,43.0203,10800.0
2010-06-03 11:35:00,56.5,56.58,56.5,56.53,12000.0,43.0203,43.0812,43.0203,43.0431,12000.0
2010-06-03 11:40:00,56.54,56.54,56.45,56.51,6800.0,43.0507,43.0507,42.9822,43.0279,6800.0
2010-06-03 11:45:00,56.55,56.58,56.5,56.53,7800.0,43.0583,43.0812,43.0203,43.0431,7800.0
2010-06-03 11:50:00,56.55,56.55,56.49,56.53,11600.0,43.0583,43.0583,43.0126,43.0431,11600.0
2010-06-03 11:55:00,56.51,56.52,56.46,56.48,23800.0,43.0279,43.0355,42.9898,43.005,23800.0
2010-06-03 12:00:00,56.5,56.51,56.45,56.45,1500.0,43.0203,43.0279,42.9822,42.9822,1500.0
2010-06-03 12:05:00,56.44,56.44,56.29,56.35,13200.0,42.9746,42.9746,42.8604,42.906,13200.0
2010-06-03 12:10:00,56.33,56.37,56.27,56.34,19900.0,42.8908,42.9213,42.8451,42.8984,19900.0
2010-06-03 12:15:00,56.36,56.36,56.25,56.28,17300.0,42.9137,42.9137,42.8299,42.8527,17300.0
2010-06-03 12:20:00,56.29,56.29,56.07,56.1,12100.0,42.8604,42.8604,42.6928,42.7157,12100.0
2010-06-03 12:25:00,56.09,56.14,56.05,56.14,4100.0,42.7081,42.7461,42.6776,42.7461,4100.0
2010-06-03 12:30:00,56.14,56.14,56.08,56.1,17800.0,42.7461,42.7461,42.7005,42.7157,17800.0
2010-06-03 12:35:00,56.12,56.24,56.11,56.24,11500.0,42.7309,42.8223,42.7233,42.8223,11500.0
2010-06-03 12:40:00,56.22,56.23,56.19,56.21,4700.0,42.8071,42.8147,42.7842,42.7994,4700.0
2010-06-03 12:45:00,56.22,56.26,56.2,56.23,8800.0,42.8071,42.8375,42.7918,42.8147,8800.0
2010-06-03 12:50:00,56.23,56.23,56.15,56.16,9900.0,42.8147,42.8147,42.7538,42.7614,9900.0
2010-06-03 12:55:00,56.17,56.22,56.17,56.21,104700.0,42.769,42.8071,42.769,42.7994,104700.0
2010-06-03 13:00:00,56.23,56.26,56.2,56.25,49000.0,42.8147,42.8375,42.7918,42.8299,49000.0
2010-06-03 13:05:00,56.25,56.31,56.23,56.3,2700.0,42.8299,42.8756,42.8147,42.868,2700.0
2010-06-03 13:10:00,56.3,56.3,56.25,56.25,100200.0,42.868,42.868,42.8299,42.8299,100200.0
2010-06-03 13:15:00,56.25,56.3,56.22,56.22,4200.0,42.8299,42.868,42.8071,42.8071,4200.0
2010-06-03 13:20:00,56.2,56.23,56.2,56.22,1400.0,42.7918,42.8147,42.7918,42.8071,1400.0
2010-06-03 13:25:00,56.21,56.21,56.14,56.19,5600.0,42.7994,42.7994,42.7461,42.7842,5600.0
2010-06-03 13:30:00,56.23,56.26,56.22,56.24,1200.0,42.8147,42.8375,42.8071,42.8223,1200.0
2010-06-03 13:35:00,56.22,56.28,56.17,56.28,7600.0,42.8071,42.8527,42.769,42.8527,7600.0
2010-06-03 13:40:00,56.29,56.33,56.29,56.32,5200.0,42.8604,42.8908,42.8604,42.8832,5200.0
2010-06-03 13:45:00,56.36,56.4,56.36,56.38,2900.0,42.9137,42.9441,42.9137,42.9289,2900.0
2010-06-03 13:50:00,56.35,56.38,56.32,56.33,4700.0,42.906,42.9289,42.8832,42.8908,4700.0
2010-06-03 13:55:00,56.33,56.36,56.26,56.26,56200.0,42.8908,42.9137,42.8375,42.8375,56200.0
2010-06-03 14:00:00,56.28,56.32,56.25,56.25,12000.0,42.8527,42.8832,42.8299,42.8299,12000.0
2010-06-03 14:05:00,56.24,56.33,56.23,56.33,13900.0,42.8223,42.8908,42.8147,42.8908,13900.0
2010-06-03 14:10:00,56.32,56.5,56.31,56.44,9900.0,42.8832,43.0203,42.8756,42.9746,9900.0
2010-06-03 14:15:00,56.43,56.47,56.38,56.4,16100.0,42.967,42.9974,42.9289,42.9441,16100.0
2010-06-03 14:20:00,56.41,56.51,56.39,56.46,29000.0,42.9517,43.0279,42.9365,42.9898,29000.0
2010-06-03 14:25:00,56.47,56.49,56.42,56.42,15000.0,42.9974,43.0126,42.9593,42.9593,15000.0
2010-06-03 14:30:00,56.4,56.46,56.4,56.43,11700.0,42.9441,42.9898,42.9441,42.967,11700.0
2010-06-03 14:35:00,56.47,56.59,56.46,56.55,47900.0,42.9974,43.0888,42.9898,43.0583,47900.0
2010-06-03 14:40:00,56.57,56.62,56.54,56.61,8000.0,43.0736,43.1116,43.0507,43.104,8000.0
2010-06-03 14:45:00,56.62,56.63,56.54,56.55,7500.0,43.1116,43.1192,43.0507,43.0583,7500.0
2010-06-03 14:50:00,56.56,56.62,56.56,56.59,7600.0,43.0659,43.1116,43.0659,43.0888,7600.0
2010-06-03 14:55:00,56.6,56.6,56.52,56.57,12400.0,43.0964,43.0964,43.0355,43.0736,12400.0
2010-06-03 15:00:00,56.58,56.64,56.58,56.62,18800.0,43.0812,43.1269,43.0812,43.1116,18800.0
2010-06-03 15:05:00,56.61,56.62,56.56,56.59,12300.0,43.104,43.1116,43.0659,43.0888,12300.0
2010-06-03 15:10:00,56.57,56.57,56.49,56.55,11200.0,43.0736,43.0736,43.0126,43.0583,11200.0
2010-06-03 15:15:00,56.54,56.54,56.42,56.44,5500.0,43.0507,43.0507,42.9593,42.9746,5500.0
2010-06-03 15:20:00,56.44,56.54,56.44,56.53,5700.0,42.9746,43.0507,42.9746,43.0431,5700.0
2010-06-03 15:25:00,56.54,56.7,56.54,56.69,62000.0,43.0507,43.1725,43.0507,43.1649,62000.0
2010-06-03 15:30:00,56.7,56.7,56.58,56.59,11600.0,43.1725,43.1725,43.0812,43.0888,11600.0
2010-06-03 15:35:00,56.63,56.73,56.63,56.68,27400.0,43.1192,43.1954,43.1192,43.1573,27400.0
2010-06-03 15:40:00,56.68,56.73,56.66,56.73,22700.0,43.1573,43.1954,43.1421,43.1954,22700.0
2010-06-03 15:45:00,56.72,56.72,56.53,56.54,445200.0,43.1878,43.1878,43.0431,43.0507,445200.0
2010-06-03 15:50:00,56.51,56.61,56.51,56.59,33900.0,43.0279,43.104,43.0279,43.0888,33900.0
2010-06-03 15:55:00,56.59,56.69,56.59,56.66,77900.0,43.0888,43.1649,43.0888,43.1421,77900.0
2010-06-04 09:30:00,55.52,55.68,55.47,55.65,147500.0,42.2741,42.3959,42.236,42.373,147500.0
2010-06-04 09:35:00,55.66,55.75,55.62,55.68,17400.0,42.3807,42.4492,42.3502,42.3959,17400.0
2010-06-04 09:40:00,55.69,55.77,55.68,55.69,56300.0,42.4035,42.4644,42.3959,42.4035,56300.0
2010-06-04 09:45:00,55.67,55.71,55.51,55.7,29600.0,42.3883,42.4187,42.2664,42.4111,29600.0
2010-06-04 09:50:00,55.7,55.84,55.67,55.8,17500.0,42.4111,42.5177,42.3883,42.4873,17500.0
2010-06-04 09:55:00,55.8,55.83,55.75,55.76,13300.0,42.4873,42.5101,42.4492,42.4568,13300.0
2010-06-04 10:00:00,55.76,55.79,55.69,55.72,19700.0,42.4568,42.4796,42.4035,42.4263,19700.0
2010-06-04 10:05:00,55.74,55.76,55.62,55.76,8700.0,42.4416,42.4568,42.3502,42.4568,8700.0
2010-06-04 10:10:00,55.76,55.89,55.71,55.89,3400.0,42.4568,42.5558,42.4187,42.5558,3400.0
2010-06-04 10:15:00,55.86,55.87,55.78,55.87,5500.0,42.5329,42.5406,42.472,42.5406,5500.0
2010-06-04 10:20:00,55.86,55.93,55.81,55.91,13500.0,42.5329,42.5862,42.4949,42.571,13500.0
2010-06-04 10:25:00,55.93,55.93,55.86,55.89,12200.0,42.5862,42.5862,42.5329,42.5558,12200.0
2010-06-04 10:30:00,55.88,55.89,55.8,55.87,8400.0,42.5482,42.5558,42.4873,42.5406,8400.0
2010-06-04 10:35:00,55.81,55.9,55.81,55.89,7100.0,42.4949,42.5634,42.4949,42.5558,7100.0
2010-06-04 10:40:00,55.85,55.89,55.84,55.85,5600.0,42.5253,42.5558,42.5177,42.5253,5600.0
2010-06-04 10:45:00,55.84,55.84,55.78,55.82,16200.0,42.5177,42.5177,42.472,42.5025,16200.0
2010-06-04 10:50:00,55.77,55.79,55.7,55.72,5200.0,42.4644,42.4796,42.4111,42.4263,5200.0
2010-06-04 10:55:00,55.73,55.75,55.68,55.68,4400.0,42.434,42.4492,42.3959,42.3959,4400.0
2010-06-04 11:00:00,55.67,55.73,55.66,55.72,13200.0,42.3883,42.434,42.3807,42.4263,13200.0
2010-06-04 11:05:00,55.74,55.77,55.73,55.74,2200.0,42.4416,42.4644,42.434,42.4416,2200.0
2010-06-04 11:10:00,55.7,55.71,55.66,55.7,15000.0,42.4111,42.4187,42.3807,42.4111,15000.0
2010-06-04 11:15:00,55.7,55.72,55.51,55.51,15200.0,42.4111,42.4263,42.2664,42.2664,15200.0
2010-06-04 11:20:00,55.51,55.53,55.41,55.41,20300.0,42.2664,42.2817,42.1903,42.1903,20300.0
2010-06-04 11:25:00,55.41,55.46,55.41,55.42,18500.0,42.1903,42.2284,42.1903,42.1979,18500.0
2010-06-04 11:30:00,55.41,55.48,55.39,55.47,8700.0,42.1903,42.2436,42.1751,42.236,8700.0
2010-06-04 11:35:00,55.46,55.57,55.43,55.57,12400.0,42.2284,42.3121,42.2055,42.3121,12400.0
2010-06-04 11:40:00,55.53,55.57,55.49,55.49,4700.0,42.2817,42.3121,42.2512,42.2512,4700.0
2010-06-04 11:45:00,55.52,55.59,55.5,55.57,4700.0,42.2741,42.3274,42.2588,42.3121,4700.0
2010-06-04 11:50:00,55.58,55.58,55.51,55.51,2400.0,42.3197,42.3197,42.2664,42.2664,2400.0
2010-06-04 11:55:00,55.52,55.56,55.47,55.5,22500.0,42.2741,42.3045,42.236,42.2588,22500.0
2010-06-04 12:00:00,55.46,55.47,55.3,55.31,20600.0,42.2284,42.236,42.1065,42.1142,20600.0
2010-06-04 12:05:00,55.3,55.3,55.19,55.28,22400.0,42.1065,42.1065,42.0228,42.0913,22400.0
2010-06-04 12:10:00,55.29,55.42,55.29,55.42,14600.0,42.0989,42.1979,42.0989,42.1979,14600.0
2010-06-04 12:15:00,55.43,55.43,55.34,55.35,9300.0,42.2055,42.2055,42.137,42.1446,9300.0
2010-06-04 12:20:00,55.36,55.4,55.36,55.39,7000.0,42.1522,42.1827,42.1522,42.1751,7000.0
2010-06-04 12:25:00,55.4,55.41,55.37,55.38,13200.0,42.1827,42.1903,42.1598,42.1675,13200.0
2010-06-04 12:30:00,55.37,55.37,55.34,55.34,8700.0,42.1598,42.1598,42.137,42.137,8700.0
2010-06-04 12:35:00,55.34,55.37,55.34,55.34,8600.0,42.137,42.1598,42.137,42.137,8600.0
2010-06-04 12:40:00,55.33,55.33,55.26,55.29,8500.0,42.1294,42.1294,42.0761,42.0989,8500.0
2010-06-04 12:45:00,55.29,55.34,55.29,55.34,5800.0,42.0989,42.137,42.0989,42.137,5800.0
2010-06-04 12:50:00,55.35,55.44,55.35,55.44,12300.0,42.1446,42.2131,42.1446,42.2131,12300.0
2010-06-04 12:55:00,55.43,55.44,55.4,55.43,26000.0,42.2055,42.2131,42.1827,42.2055,26000.0
2010-06-04 13:00:00,55.44,55.45,55.38,55.39,27400.0,42.2131,42.2208,42.1675,42.1751,27400.0
2010-06-04 13:05:00,55.4,55.4,55.32,55.38,14000.0,42.1827,42.1827,42.1218,42.1675,14000.0
2010-06-04 13:10:00,55.39,55.41,55.3,55.3,8900.0,42.1751,42.1903,42.1065,42.1065,8900.0
2010-06-04 13:15:00,55.3,55.3,55.18,55.24,29800.0,42.1065,42.1065,42.0152,42.0609,29800.0
2010-06-04 13:20:00,55.23,55.23,55.13,55.16,14200.0,42.0532,42.0532,41.9771,42.0,14200.0
2010-06-04 13:25:00,55.17,55.25,55.14,55.22,34400.0,42.0076,42.0685,41.9847,42.0456,34400.0
2010-06-04 13:30:00,55.23,55.25,55.17,55.19,8200.0,42.0532,42.0685,42.0076,42.0228,8200.0
2010-06-04 13:35:00,55.2,55.24,55.11,55.11,11300.0,42.0304,42.0609,41.9619,41.9619,11300.0
2010-06-04 13:40:00,55.1,55.18,55.08,55.18,22300.0,41.9543,42.0152,41.939,42.0152,22300.0
2010-06-04 13:45:00,55.16,55.2,55.13,55.14,39200.0,42.0,42.0304,41.9771,41.9847,39200.0
2010-06-04 13:50:00,55.16,55.18,55.07,55.09,14300.0,42.0,42.0152,41.9314,41.9467,14300.0
2010-06-04 13:55:00,55.07,55.12,55.06,55.09,82800.0,41.9314,41.9695,41.9238,41.9467,82800.0
2010-06-04 14:00:00,55.1,55.18,55.08,55.13,18800.0,41.9543,42.0152,41.939,41.9771,18800.0
2010-06-04 14:05:00,55.15,55.15,55.0,55.0,65000.0,41.9923,41.9923,41.8781,41.8781,65000.0
2010-06-04 14:10:00,55.01,55.06,55.0,55.06,22200.0,41.8857,41.9238,41.8781,41.9238,22200.0
2010-06-04 14:15:00,55.05,55.08,54.99,54.99,20000.0,41.9162,41.939,41.8705,41.8705,20000.0
2010-06-04 14:20:00,54.99,55.12,54.98,55.07,21100.0,41.8705,41.9695,41.8629,41.9314,21100.0
2010-06-04 14:25:00,55.06,55.06,54.91,54.96,40800.0,41.9238,41.9238,41.8096,41.8477,40800.0
2010-06-04 14:30:00,54.96,55.04,54.95,55.0,6400.0,41.8477,41.9086,41.8401,41.8781,6400.0
2010-06-04 14:35:00,54.99,54.99,54.88,54.91,21900.0,41.8705,41.8705,41.7868,41.8096,21900.0
2010-06-04 14:40:00,54.89,54.95,54.88,54.91,40900.0,41.7944,41.8401,41.7868,41.8096,40900.0
2010-06-04 14:45:00,54.91,54.97,54.72,54.72,37800.0,41.8096,41.8553,41.6649,41.6649,37800.0
2010-06-04 14:50:00,54.75,54.78,54.59,54.71,82100.0,41.6878,41.7106,41.5659,41.6573,82100.0
2010-06-04 14:55:00,54.7,54.72,54.62,54.64,22100.0,41.6497,41.6649,41.5888,41.604,22100.0
2010-06-04 15:00:00,54.65,54.86,54.65,54.85,23300.0,41.6116,41.7715,41.6116,41.7639,23300.0
2010-06-04 15:05:00,54.83,54.83,54.71,54.83,43900.0,41.7487,41.7487,41.6573,41.7487,43900.0
2010-06-04 15:10:00,54.82,54.88,54.82,54.83,16900.0,41.7411,41.7868,41.7411,41.7487,16900.0
2010-06-04 15:15:00,54.83,54.87,54.7,54.82,25400.0,41.7487,41.7791,41.6497,41.7411,25400.0
2010-06-04 15:20:00,54.83,54.86,54.72,54.77,20100.0,41.7487,41.7715,41.6649,41.703,20100.0
2010-06-04 15:25:00,54.75,54.75,54.63,54.64,23400.0,41.6878,41.6878,41.5964,41.604,23400.0
2010-06-04 15:30:00,54.66,54.72,54.61,54.65,25100.0,41.6192,41.6649,41.5812,41.6116,25100.0
2010-06-04 15:35:00,54.66,54.77,54.66,54.71,29300.0,41.6192,41.703,41.6192,41.6573,29300.0
2010-06-04 15:40:00,54.71,54.72,54.41,54.56,65900.0,41.6573,41.6649,41.4289,41.5431,65900.0
2010-06-04 15:45:00,54.57,54.73,54.54,54.7,44700.0,41.5507,41.6725,41.5279,41.6497,44700.0
2010-06-04 15:50:00,54.72,54.72,54.44,54.51,49700.0,41.6649,41.6649,41.4517,41.505,49700.0
2010-06-04 15:55:00,54.53,54.68,54.48,54.67,110600.0,41.5203,41.6345,41.4822,41.6269,110600.0
2010-06-07 09:30:00,54.78,54.86,54.71,54.72,96700.0,41.7106,41.7715,41.6573,41.6649,96700.0
2010-06-07 09:35:00,54.71,54.77,54.6,54.63,27800.0,41.6573,41.703,41.5736,41.5964,27800.0
2010-06-07 09:40:00,54.61,54.62,54.46,54.46,20500.0,41.5812,41.5888,41.467,41.467,20500.0
2010-06-07 09:45:00,54.46,54.64,54.4,54.64,44600.0,41.467,41.604,41.4213,41.604,44600.0
2010-06-07 09:50:00,54.65,54.79,54.61,54.79,26200.0,41.6116,41.7182,41.5812,41.7182,26200.0
2010-06-07 09:55:00,54.8,54.88,54.76,54.82,19100.0,41.7258,41.7868,41.6954,41.7411,19100.0
2010-06-07 10:00:00,54.8,54.85,54.74,54.84,53700.0,41.7258,41.7639,41.6802,41.7563,53700.0
2010-06-07 10:05:00,54.8,54.92,54.8,54.92,20500.0,41.7258,41.8172,41.7258,41.8172,20500.0
2010-06-07 10:10:00,54.88,54.98,54.86,54.9,17900.0,41.7868,41.8629,41.7715,41.802,17900.0
2010-06-07 10:15:00,54.91,54.93,54.84,54.85,24500.0,41.8096,41.8248,41.7563,41.7639,24500.0
2010-06-07 10:20:00,54.84,54.9,54.8,54.9,22000.0,41.7563,41.802,41.7258,41.802,22000.0
2010-06-07 10:25:00,54.92,54.92,54.79,54.83,27300.0,41.8172,41.8172,41.7182,41.7487,27300.0
2010-06-07 10:30:00,54.83,54.83,54.68,54.69,27700.0,41.7487,41.7487,41.6345,41.6421,27700.0
2010-06-07 10:35:00,54.72,54.73,54.61,54.64,57500.0,41.6649,41.6725,41.5812,41.604,57500.0
2010-06-07 10:40:00,54.65,54.7,54.61,54.63,12300.0,41.6116,41.6497,41.5812,41.5964,12300.0
2010-06-07 10:45:00,54.6,54.63,54.5,54.56,5600.0,41.5736,41.5964,41.4974,41.5431,5600.0
2010-06-07 10:50:00,54.59,54.63,54.4,54.47,33200.0,41.5659,41.5964,41.4213,41.4746,33200.0
2010-06-07 10:55:00,54.47,54.47,54.28,54.33,27000.0,41.4746,41.4746,41.3299,41.368,27000.0
2010-06-07 11:00:00,54.33,54.45,54.33,54.43,22500.0,41.368,41.4593,41.368,41.4441,22500.0
2010-06-07 11:05:00,54.43,54.45,54.35,54.43,11600.0,41.4441,41.4593,41.3832,41.4441,11600.0
2010-06-07 11:10:00,54.43,54.44,54.3,54.3,27100.0,41.4441,41.4517,41.3451,41.3451,27100.0
2010-06-07 11:15:00,54.28,54.37,54.25,54.32,31200.0,41.3299,41.3984,41.3071,41.3604,31200.0
2010-06-07 11:20:00,54.35,54.36,54.29,54.31,12500.0,41.3832,41.3908,41.3375,41.3527,12500.0
2010-06-07 11:25:00,54.31,54.46,54.31,54.42,42600.0,41.3527,41.467,41.3527,41.4365,42600.0
2010-06-07 11:30:00,54.42,54.48,54.39,54.46,7300.0,41.4365,41.4822,41.4137,41.467,7300.0
2010-06-07 11:35:00,54.48,54.55,54.46,54.52,17300.0,41.4822,41.5355,41.467,41.5126,17300.0
2010-06-07 11:40:00,54.52,54.59,54.51,54.59,23200.0,41.5126,41.5659,41.505,41.5659,23200.0
2010-06-07 11:45:00,54.61,54.61,54.47,54.5,21300.0,41.5812,41.5812,41.4746,41.4974,21300.0
2010-06-07 11:50:00,54.51,54.6,54.5,54.56,22100.0,41.505,41.5736,41.4974,41.5431,22100.0
2010-06-07 11:55:00,54.56,54.61,54.52,54.61,6900.0,41.5431,41.5812,41.5126,41.5812,6900.0
2010-06-07 12:00:00,54.6,54.74,54.56,54.73,27500.0,41.5736,41.6802,41.5431,41.6725,27500.0
2010-06-07 12:05:00,54.72,54.75,54.71,54.73,12300.0,41.6649,41.6878,41.6573,41.6725,12300.0
2010-06-07 12:10:00,54.74,54.74,54.68,54.69,24100.0,41.6802,41.6802,41.6345,41.6421,24100.0
2010-06-07 12:15:00,54.69,54.7,54.64,54.67,22500.0,41.6421,41.6497,41.604,41.6269,22500.0
2010-06-07 12:20:00,54.66,54.72,54.65,54.7,22700.0,41.6192,41.6649,41.6116,41.6497,22700.0
2010-06-07 12:25:00,54.67,54.69,54.57,54.57,2500.0,41.6269,41.6421,41.5507,41.5507,2500.0
2010-06-07 12:30:00,54.57,54.6,54.57,54.59,7600.0,41.5507,41.5736,41.5507,41.5659,7600.0
2010-06-07 12:35:00,54.59,54.6,54.57,54.59,14800.0,41.5659,41.5736,41.5507,41.5659,14800.0
2010-06-07 12:40:00,54.59,54.66,54.59,54.61,17000.0,41.5659,41.6192,41.5659,41.5812,17000.0
2010-06-07 12:45:00,54.6,54.64,54.58,54.62,7900.0,41.5736,41.604,41.5583,41.5888,7900.0
2010-06-07 12:50:00,54.64,54.71,54.64,54.71,7400.0,41.604,41.6573,41.604,41.6573,7400.0
2010-06-07 12:55:00,54.71,54.71,54.66,54.67,22000.0,41.6573,41.6573,41.6192,41.6269,22000.0
2010-06-07 13:00:00,54.68,54.69,54.58,54.6,8500.0,41.6345,41.6421,41.5583,41.5736,8500.0
2010-06-07 13:05:00,54.62,54.64,54.59,54.64,4900.0,41.5888,41.604,41.5659,41.604,4900.0
2010-06-07 13:10:00,54.64,54.66,54.6,54.6,3700.0,41.604,41.6192,41.5736,41.5736,3700.0
2010-06-07 13:15:00,54.61,54.73,54.61,54.7,9000.0,41.5812,41.6725,41.5812,41.6497,9000.0
2010-06-07 13:20:00,54.72,54.76,54.68,54.69,4300.0,41.6649,41.6954,41.6345,41.6421,4300.0
2010-06-07 13:25:00,54.7,54.78,54.7,54.77,4900.0,41.6497,41.7106,41.6497,41.703,4900.0
2010-06-07 13:30:00,54.76,54.8,54.74,54.76,2800.0,41.6954,41.7258,41.6802,41.6954,2800.0
2010-06-07 13:35:00,54.8,54.8,54.67,54.68,19300.0,41.7258,41.7258,41.6269,41.6345,19300.0
2010-06-07 13:40:00,54.68,54.69,54.62,54.62,3900.0,41.6345,41.6421,41.5888,41.5888,3900.0
2010-06-07 13:45:00,54.63,54.66,54.48,54.52,18900.0,41.5964,41.6192,41.4822,41.5126,18900.0
2010-06-07 13:50:00,54.52,54.54,54.49,54.51,5500.0,41.5126,41.5279,41.4898,41.505,5500.0
2010-06-07 13:55:00,54.51,54.53,54.45,54.49,18000.0,41.505,41.5203,41.4593,41.4898,18000.0
2010-06-07 14:00:00,54.5,54.59,54.47,54.56,14300.0,41.4974,41.5659,41.4746,41.5431,14300.0
2010-06-07 14:05:00,54.55,54.55,54.47,54.51,9400.0,41.5355,41.5355,41.4746,41.505,9400.0
2010-06-07 14:10:00,54.55,54.56,54.46,54.47,11600.0,41.5355,41.5431,41.467,41.4746,11600.0
2010-06-07 14:15:00,54.47,54.48,54.39,54.44,9000.0,41.4746,41.4822,41.4137,41.4517,9000.0
2010-06-07 14:20:00,54.41,54.47,54.36,54.38,27500.0,41.4289,41.4746,41.3908,41.406,27500.0
2010-06-07 14:25:00,54.38,54.48,54.38,54.46,23000.0,41.406,41.4822,41.406,41.467,23000.0
2010-06-07 14:30:00,54.48,54.51,54.36,54.36,25400.0,41.4822,41.505,41.3908,41.3908,25400.0
2010-06-07 14:35:00,54.35,54.39,54.31,54.33,21800.0,41.3832,41.4137,41.3527,41.368,21800.0
2010-06-07 14:40:00,54.33,54.34,54.27,54.29,22000.0,41.368,41.3756,41.3223,41.3375,22000.0
2010-06-07 14:45:00,54.28,54.28,54.14,54.23,38100.0,41.3299,41.3299,41.2233,41.2918,38100.0
2010-06-07 14:50:00,54.23,54.24,54.17,54.23,22200.0,41.2918,41.2994,41.2461,41.2918,22200.0
2010-06-07 14:55:00,54.22,54.24,54.16,54.23,57000.0,41.2842,41.2994,41.2385,41.2918,57000.0
2010-06-07 15:00:00,54.23,54.33,54.23,54.3,21300.0,41.2918,41.368,41.2918,41.3451,21300.0
2010-06-07 15:05:00,54.31,54.41,54.31,54.38,29900.0,41.3527,41.4289,41.3527,41.406,29900.0
2010-06-07 15:10:00,54.38,54.38,54.24,54.25,18200.0,41.406,41.406,41.2994,41.3071,18200.0
2010-06-07 15:15:00,54.28,54.28,54.1,54.12,40200.0,41.3299,41.3299,41.1928,41.2081,40200.0
2010-06-07 15:20:00,54.12,54.12,54.02,54.07,26100.0,41.2081,41.2081,41.1319,41.17,26100.0
2010-06-07 15:25:00,54.02,54.04,53.88,53.89,82000.0,41.1319,41.1472,41.0253,41.0329,82000.0
2010-06-07 15:30:00,53.87,53.95,53.87,53.95,15500.0,41.0177,41.0786,41.0177,41.0786,15500.0
2010-06-07 15:35:00,53.95,54.06,53.95,53.98,26100.0,41.0786,41.1624,41.0786,41.1015,26100.0
2010-06-07 15:40:00,53.97,54.0,53.76,53.84,36600.0,41.0939,41.1167,40.934,40.9949,36600.0
2010-06-07 15:45:00,53.85,53.91,53.84,53.86,37600.0,41.0025,41.0482,40.9949,41.0101,37600.0
2010-06-07 15:50:00,53.87,53.96,53.84,53.87,49800.0,41.0177,41.0862,40.9949,41.0177,49800.0
2010-06-07 15:55:00,53.88,53.91,53.77,53.78,53500.0,41.0253,41.0482,40.9416,40.9492,53500.0
2010-06-08 09:30:00,53.87,54.04,53.79,54.02,151300.0,41.0177,41.1472,40.9568,41.1319,151300.0
2010-06-08 09:35:00,54.02,54.13,54.0,54.04,37000.0,41.1319,41.2157,41.1167,41.1472,37000.0
2010-06-08 09:40:00,54.05,54.05,53.94,53.95,22100.0,41.1548,41.1548,41.071,41.0786,22100.0
2010-06-08 09:45:00,53.93,53.94,53.82,53.87,78600.0,41.0634,41.071,40.9796,41.0177,78600.0
2010-06-08 09:50:00,53.85,53.86,53.6,53.68,117600.0,41.0025,41.0101,40.8121,40.873,117600.0
2010-06-08 09:55:00,53.7,53.75,53.56,53.67,29900.0,40.8883,40.9263,40.7817,40.8654,29900.0
2010-06-08 10:00:00,53.64,53.88,53.64,53.84,33000.0,40.8426,41.0253,40.8426,40.9949,33000.0
2010-06-08 10:05:00,53.85,53.92,53.81,53.9,36700.0,41.0025,41.0558,40.972,41.0406,36700.0
2010-06-08 10:10:00,53.92,53.92,53.76,53.79,31200.0,41.0558,41.0558,40.934,40.9568,31200.0
2010-06-08 10:15:00,53.77,53.77,53.58,53.58,30300.0,40.9416,40.9416,40.7969,40.7969,30300.0
2010-06-08 10:20:00,53.59,53.67,53.56,53.62,22500.0,40.8045,40.8654,40.7817,40.8274,22500.0
2010-06-08 10:25:00,53.59,53.69,53.52,53.69,35800.0,40.8045,40.8807,40.7512,40.8807,35800.0
2010-06-08 10:30:00,53.7,53.75,53.61,53.62,28400.0,40.8883,40.9263,40.8197,40.8274,28400.0
2010-06-08 10:35:00,53.62,53.66,53.53,53.54,38200.0,40.8274,40.8578,40.7588,40.7664,38200.0
2010-06-08 10:40:00,53.52,53.52,53.37,53.41,111500.0,40.7512,40.7512,40.637,40.6675,111500.0
2010-06-08 10:45:00,53.4,53.43,53.28,53.42,39300.0,40.6599,40.6827,40.5685,40.6751,39300.0
2010-06-08 10:50:00,53.41,53.48,53.34,53.46,26300.0,40.6675,40.7208,40.6142,40.7055,26300.0
2010-06-08 10:55:00,53.44,53.6,53.42,53.58,65900.0,40.6903,40.8121,40.6751,40.7969,65900.0
2010-06-08 11:00:00,53.54,53.6,53.49,53.52,24800.0,40.7664,40.8121,40.7284,40.7512,24800.0
2010-06-08 11:05:00,53.52,53.55,53.3,53.38,38900.0,40.7512,40.7741,40.5837,40.6446,38900.0
2010-06-08 11:10:00,53.4,53.46,53.26,53.33,37200.0,40.6599,40.7055,40.5533,40.6066,37200.0
2010-06-08 11:15:00,53.32,53.51,53.32,53.48,38300.0,40.5989,40.7436,40.5989,40.7208,38300.0
2010-06-08 11:20:00,53.5,53.8,53.5,53.75,421100.0,40.736,40.9644,40.736,40.9263,421100.0
2010-06-08 11:25:00,53.76,53.82,53.64,53.69,30500.0,40.934,40.9796,40.8426,40.8807,30500.0
2010-06-08 11:30:00,53.68,53.85,53.67,53.83,28700.0,40.873,41.0025,40.8654,40.9873,28700.0
2010-06-08 11:35:00,53.84,53.89,53.78,53.87,38800.0,40.9949,41.0329,40.9492,41.0177,38800.0
2010-06-08 11:40:00,53.86,53.86,53.73,53.77,17800.0,41.0101,41.0101,40.9111,40.9416,17800.0
2010-06-08 11:45:00,53.76,53.92,53.72,53.92,26900.0,40.934,41.0558,40.9035,41.0558,26900.0
2010-06-08 11:50:00,53.92,54.02,53.92,53.99,30000.0,41.0558,41.1319,41.0558,41.1091,30000.0
2010-06-08 11:55:00,53.99,54.11,53.96,53.97,31800.0,41.1091,41.2005,41.0862,41.0939,31800.0
2010-06-08 12:00:00,54.0,54.05,53.92,53.92,15700.0,41.1167,41.1548,41.0558,41.0558,15700.0
2010-06-08 12:05:00,53.92,53.95,53.86,53.87,12500.0,41.0558,41.0786,41.0101,41.0177,12500.0
2010-06-08 12:10:00,53.88,53.89,53.82,53.87,23600.0,41.0253,41.0329,40.9796,41.0177,23600.0
2010-06-08 12:15:00,53.86,53.86,53.77,53.83,25500.0,41.0101,41.0101,40.9416,40.9873,25500.0
2010-06-08 12:20:00,53.83,53.83,53.74,53.75,17000.0,40.9873,40.9873,40.9187,40.9263,17000.0
2010-06-08 12:25:00,53.77,53.8,53.75,53.78,16500.0,40.9416,40.9644,40.9263,40.9492,16500.0
2010-06-08 12:30:00,53.77,53.84,53.77,53.82,23500.0,40.9416,40.9949,40.9416,40.9796,23500.0
2010-06-08 12:35:00,53.82,53.85,53.8,53.85,20500.0,40.9796,41.0025,40.9644,41.0025,20500.0
2010-06-08 12:40:00,53.87,53.92,53.85,53.89,25600.0,41.0177,41.0558,41.0025,41.0329,25600.0
2010-06-08 12:45:00,53.88,53.89,53.81,53.86,18400.0,41.0253,41.0329,40.972,41.0101,18400.0
2010-06-08 12:50:00,53.85,53.95,53.85,53.95,14000.0,41.0025,41.0786,41.0025,41.0786,14000.0
2010-06-08 12:55:00,53.98,53.98,53.93,53.97,24200.0,41.1015,41.1015,41.0634,41.0939,24200.0
2010-06-08 13:00:00,53.96,54.01,53.94,53.94,14200.0,41.0862,41.1243,41.071,41.071,14200.0
2010-06-08 13:05:00,53.94,53.94,53.84,53.87,13600.0,41.071,41.071,40.9949,41.0177,13600.0
2010-06-08 13:10:00,53.86,53.87,53.76,53.78,11500.0,41.0101,41.0177,40.934,40.9492,11500.0
2010-06-08 13:15:00,53.78,53.8,53.75,53.79,11600.0,40.9492,40.9644,40.9263,40.9568,11600.0
2010-06-08 13:20:00,53.8,53.81,53.68,53.68,39000.0,40.9644,40.972,40.873,40.873,39000.0
2010-06-08 13:25:00,53.68,53.77,53.68,53.7,14900.0,40.873,40.9416,40.873,40.8883,14900.0
2010-06-08 13:30:00,53.73,53.73,53.49,53.49,27700.0,40.9111,40.9111,40.7284,40.7284,27700.0
2010-06-08 13:35:00,53.51,53.54,53.46,53.54,17700.0,40.7436,40.7664,40.7055,40.7664,17700.0
2010-06-08 13:40:00,53.55,53.58,53.49,53.58,12300.0,40.7741,40.7969,40.7284,40.7969,12300.0
2010-06-08 13:45:00,53.59,53.59,53.4,53.42,24600.0,40.8045,40.8045,40.6599,40.6751,24600.0
2010-06-08 13:50:00,53.43,53.46,53.34,53.37,46200.0,40.6827,40.7055,40.6142,40.637,46200.0
2010-06-08 13:55:00,53.41,53.53,53.34,53.53,24200.0,40.6675,40.7588,40.6142,40.7588,24200.0
2010-06-08 14:00:00,53.54,53.6,53.53,53.59,21500.0,40.7664,40.8121,40.7588,40.8045,21500.0
2010-06-08 14:05:00,53.58,53.59,53.5,53.5,10400.0,40.7969,40.8045,40.736,40.736,10400.0
2010-06-08 14:10:00,53.51,53.52,53.42,53.49,25500.0,40.7436,40.7512,40.6751,40.7284,25500.0
2010-06-08 14:15:00,53.44,53.61,53.44,53.61,26700.0,40.6903,40.8197,40.6903,40.8197,26700.0
2010-06-08 14:20:00,53.63,53.81,53.63,53.81,31000.0,40.835,40.972,40.835,40.972,31000.0
2010-06-08 14:25:00,53.82,53.88,53.76,53.78,26300.0,40.9796,41.0253,40.934,40.9492,26300.0
2010-06-08 14:30:00,53.77,53.95,53.77,53.87,65700.0,40.9416,41.0786,40.9416,41.0177,65700.0
2010-06-08 14:35:00,53.87,53.97,53.85,53.85,28200.0,41.0177,41.0939,41.0025,41.0025,28200.0
2010-06-08 14:40:00,53.85,54.01,53.85,53.98,58400.0,41.0025,41.1243,41.0025,41.1015,58400.0
2010-06-08 14:45:00,53.97,53.99,53.87,53.88,46400.0,41.0939,41.1091,41.0177,41.0253,46400.0
2010-06-08 14:50:00,53.91,53.91,53.76,53.77,27600.0,41.0482,41.0482,40.934,40.9416,27600.0
2010-06-08 14:55:00,53.79,53.85,53.69,53.72,33300.0,40.9568,41.0025,40.8807,40.9035,33300.0
2010-06-08 15:00:00,53.74,53.82,53.66,53.8,35800.0,40.9187,40.9796,40.8578,40.9644,35800.0
2010-06-08 15:05:00,53.8,53.86,53.78,53.82,37500.0,40.9644,41.0101,40.9492,40.9796,37500.0
2010-06-08 15:10:00,53.84,53.86,53.72,53.73,47900.0,40.9949,41.0101,40.9035,40.9111,47900.0
2010-06-08 15:15:00,53.7,53.74,53.61,53.65,133100.0,40.8883,40.9187,40.8197,40.8502,133100.0
2010-06-08 15:20:00,53.67,53.84,53.67,53.79,17900.0,40.8654,40.9949,40.8654,40.9568,17900.0
2010-06-08 15:25:00,53.8,54.02,53.78,54.01,50200.0,40.9644,41.1319,40.9492,41.1243,50200.0
2010-06-08 15:30:00,54.01,54.14,53.97,53.99,53000.0,41.1243,41.2233,41.0939,41.1091,53000.0
2010-06-08 15:35:00,54.0,54.21,53.97,54.21,53900.0,41.1167,41.2766,41.0939,41.2766,53900.0
2010-06-08 15:40:00,54.22,54.27,54.1,54.27,33200.0,41.2842,41.3223,41.1928,41.3223,33200.0
2010-06-08 15:45:00,54.26,54.26,54.15,54.18,33800.0,41.3147,41.3147,41.2309,41.2538,33800.0
2010-06-08 15:50:00,54.19,54.36,54.19,54.24,64900.0,41.2614,41.3908,41.2614,41.2994,64900.0
2010-06-08 15:55:00,54.23,54.29,54.17,54.24,63200.0,41.2918,41.3375,41.2461,41.2994,63200.0
2010-06-08 16:00:00,54.24,54.24,54.24,54.24,100.0,41.2994,41.2994,41.2994,41.2994,100.0
2010-06-08 16:05:00,54.24,54.24,54.24,54.24,0.0,41.2994,41.2994,41.2994,41.2994,0.0
2010-06-08 16:10:00,54.24,54.24,54.24,54.24,0.0,41.2994,41.2994,41.2994,41.2994,0.0
2010-06-09 09:30:00,54.6,54.69,54.55,54.68,78800.0,41.5736,41.6421,41.5355,41.6345,78800.0
2010-06-09 09:35:00,54.66,54.7,54.55,54.58,16000.0,41.6192,41.6497,41.5355,41.5583,16000.0
2010-06-09 09:40:00,54.56,54.65,54.56,54.58,44000.0,41.5431,41.6116,41.5431,41.5583,44000.0
2010-06-09 09:45:00,54.57,54.57,54.45,54.49,22900.0,41.5507,41.5507,41.4593,41.4898,22900.0
2010-06-09 09:50:00,54.53,54.58,54.49,54.51,12000.0,41.5203,41.5583,41.4898,41.505,12000.0
2010-06-09 09:55:00,54.5,54.62,54.5,54.59,29200.0,41.4974,41.5888,41.4974,41.5659,29200.0
2010-06-09 10:00:00,54.6,54.64,54.46,54.52,18900.0,41.5736,41.604,41.467,41.5126,18900.0
2010-06-09 10:05:00,54.49,54.58,54.4,54.42,12400.0,41.4898,41.5583,41.4213,41.4365,12400.0
2010-06-09 10:10:00,54.41,54.48,54.41,54.44,24200.0,41.4289,41.4822,41.4289,41.4517,24200.0
2010-06-09 10:15:00,54.47,54.6,54.47,54.54,22800.0,41.4746,41.5736,41.4746,41.5279,22800.0
2010-06-09 10:20:00,54.56,54.62,54.55,54.59,23600.0,41.5431,41.5888,41.5355,41.5659,23600.0
2010-06-09 10:25:00,54.63,54.64,54.57,54.59,23100.0,41.5964,41.604,41.5507,41.5659,23100.0
2010-06-09 10:30:00,54.6,54.64,54.52,54.58,21000.0,41.5736,41.604,41.5126,41.5583,21000.0
2010-06-09 10:35:00,54.59,54.59,54.45,54.47,18600.0,41.5659,41.5659,41.4593,41.4746,18600.0
2010-06-09 10:40:00,54.46,54.53,54.43,54.53,12500.0,41.467,41.5203,41.4441,41.5203,12500.0
2010-06-09 10:45:00,54.56,54.68,54.56,54.66,15000.0,41.5431,41.6345,41.5431,41.6192,15000.0
2010-06-09 10:50:00,54.66,54.74,54.65,54.74,23100.0,41.6192,41.6802,41.6116,41.6802,23100.0
2010-06-09 10:55:00,54.72,54.77,54.68,54.77,21800.0,41.6649,41.703,41.6345,41.703,21800.0
2010-06-09 11:00:00,54.77,54.86,54.73,54.86,23900.0,41.703,41.7715,41.6725,41.7715,23900.0
2010-06-09 11:05:00,54.87,54.98,54.87,54.95,14900.0,41.7791,41.8629,41.7791,41.8401,14900.0
2010-06-09 11:10:00,54.96,55.0,54.9,54.91,20000.0,41.8477,41.8781,41.802,41.8096,20000.0
2010-06-09 11:15:00,54.92,54.98,54.9,54.93,11400.0,41.8172,41.8629,41.802,41.8248,11400.0
2010-06-09 11:20:00,54.92,55.0,54.92,54.99,39900.0,41.8172,41.8781,41.8172,41.8705,39900.0
2010-06-09 11:25:00,54.99,55.18,54.98,55.15,22000.0,41.8705,42.0152,41.8629,41.9923,22000.0
2010-06-09 11:30:00,55.14,55.16,55.1,55.11,42700.0,41.9847,42.0,41.9543,41.9619,42700.0
2010-06-09 11:35:00,55.11,55.13,55.09,55.1,5500.0,41.9619,41.9771,41.9467,41.9543,5500.0
2010-06-09 11:40:00,55.12,55.15,55.09,55.09,11100.0,41.9695,41.9923,41.9467,41.9467,11100.0
2010-06-09 11:45:00,55.08,55.09,55.01,55.01,15700.0,41.939,41.9467,41.8857,41.8857,15700.0
2010-06-09 11:50:00,55.02,55.08,55.0,55.08,8400.0,41.8934,41.939,41.8781,41.939,8400.0
2010-06-09 11:55:00,55.1,55.1,55.03,55.03,10400.0,41.9543,41.9543,41.901,41.901,10400.0
2010-06-09 12:00:00,55.03,55.04,55.01,55.01,12200.0,41.901,41.9086,41.8857,41.8857,12200.0
2010-06-09 12:05:00,54.99,55.02,54.95,55.0,11500.0,41.8705,41.8934,41.8401,41.8781,11500.0
2010-06-09 12:10:00,55.01,55.02,55.0,55.0,5700.0,41.8857,41.8934,41.8781,41.8781,5700.0
2010-06-09 12:15:00,55.0,55.03,55.0,55.01,6900.0,41.8781,41.901,41.8781,41.8857,6900.0
2010-06-09 12:20:00,55.02,55.08,55.02,55.06,26000.0,41.8934,41.939,41.8934,41.9238,26000.0
2010-06-09 12:25:00,55.06,55.1,55.05,55.05,5800.0,41.9238,41.9543,41.9162,41.9162,5800.0
2010-06-09 12:30:00,55.03,55.03,54.96,54.96,5400.0,41.901,41.901,41.8477,41.8477,5400.0
2010-06-09 12:35:00,54.95,54.97,54.91,54.96,9800.0,41.8401,41.8553,41.8096,41.8477,9800.0
2010-06-09 12:40:00,54.97,54.98,54.92,54.93,7200.0,41.8553,41.8629,41.8172,41.8248,7200.0
2010-06-09 12:45:00,54.93,55.0,54.91,55.0,6800.0,41.8248,41.8781,41.8096,41.8781,6800.0
2010-06-09 12:50:00,55.01,55.03,54.97,54.99,9400.0,41.8857,41.901,41.8553,41.8705,9400.0
2010-06-09 12:55:00,54.98,54.98,54.9,54.9,9100.0,41.8629,41.8629,41.802,41.802,9100.0
2010-06-09 13:00:00,54.9,54.92,54.87,54.87,11400.0,41.802,41.8172,41.7791,41.7791,11400.0
2010-06-09 13:05:00,54.87,54.9,54.87,54.87,11200.0,41.7791,41.802,41.7791,41.7791,11200.0
2010-06-09 13:10:00,54.87,54.88,54.85,54.88,9600.0,41.7791,41.7868,41.7639,41.7868,9600.0
2010-06-09 13:15:00,54.9,54.96,54.87,54.95,6300.0,41.802,41.8477,41.7791,41.8401,6300.0
2010-06-09 13:20:00,54.96,54.98,54.9,54.94,14700.0,41.8477,41.8629,41.802,41.8324,14700.0
2010-06-09 13:25:00,54.95,54.96,54.88,54.9,7400.0,41.8401,41.8477,41.7868,41.802,7400.0
2010-06-09 13:30:00,54.88,54.89,54.77,54.77,8900.0,41.7868,41.7944,41.703,41.703,8900.0
2010-06-09 13:35:00,54.78,54.82,54.77,54.77,11000.0,41.7106,41.7411,41.703,41.703,11000.0
2010-06-09 13:40:00,54.75,54.8,54.74,54.8,7800.0,41.6878,41.7258,41.6802,41.7258,7800.0
2010-06-09 13:45:00,54.81,54.84,54.77,54.79,11500.0,41.7335,41.7563,41.703,41.7182,11500.0
2010-06-09 13:50:00,54.79,54.87,54.78,54.8,7100.0,41.7182,41.7791,41.7106,41.7258,7100.0
2010-06-09 13:55:00,54.82,54.84,54.74,54.83,19000.0,41.7411,41.7563,41.6802,41.7487,19000.0
2010-06-09 14:00:00,54.85,54.88,54.7,54.7,21700.0,41.7639,41.7868,41.6497,41.6497,21700.0
2010-06-09 14:05:00,54.73,54.73,54.6,54.66,6800.0,41.6725,41.6725,41.5736,41.6192,6800.0
2010-06-09 14:10:00,54.64,54.76,54.64,54.76,605100.0,41.604,41.6954,41.604,41.6954,605100.0
2010-06-09 14:15:00,54.8,54.81,54.72,54.77,17900.0,41.7258,41.7335,41.6649,41.703,17900.0
2010-06-09 14:20:00,54.75,54.76,54.65,54.72,20000.0,41.6878,41.6954,41.6116,41.6649,20000.0
2010-06-09 14:25:00,54.7,54.81,54.67,54.81,11700.0,41.6497,41.7335,41.6269,41.7335,11700.0
2010-06-09 14:30:00,54.8,54.84,54.73,54.73,17100.0,41.7258,41.7563,41.6725,41.6725,17100.0
2010-06-09 14:35:00,54.74,54.82,54.74,54.77,23700.0,41.6802,41.7411,41.6802,41.703,23700.0
2010-06-09 14:40:00,54.77,54.77,54.67,54.69,50100.0,41.703,41.703,41.6269,41.6421,50100.0
2010-06-09 14:45:00,54.68,54.75,54.55,54.6,27500.0,41.6345,41.6878,41.5355,41.5736,27500.0
2010-06-09 14:50:00,54.59,54.62,54.49,54.49,25400.0,41.5659,41.5888,41.4898,41.4898,25400.0
2010-06-09 14:55:00,54.5,54.51,54.31,54.32,49400.0,41.4974,41.505,41.3527,41.3604,49400.0
2010-06-09 15:00:00,54.3,54.4,54.28,54.36,13400.0,41.3451,41.4213,41.3299,41.3908,13400.0
2010-06-09 15:05:00,54.36,54.43,54.34,54.41,9200.0,41.3908,41.4441,41.3756,41.4289,9200.0
2010-06-09 15:10:00,54.4,54.4,54.2,54.24,34100.0,41.4213,41.4213,41.269,41.2994,34100.0
2010-06-09 15:15:00,54.23,54.24,54.02,54.08,42900.0,41.2918,41.2994,41.1319,41.1776,42900.0
2010-06-09 15:20:00,54.04,54.12,53.94,54.12,28200.0,41.1472,41.2081,41.071,41.2081,28200.0
2010-06-09 15:25:00,54.16,54.26,54.14,54.26,17400.0,41.2385,41.3147,41.2233,41.3147,17400.0
2010-06-09 15:30:00,54.22,54.22,54.08,54.08,24700.0,41.2842,41.2842,41.1776,41.1776,24700.0
2010-06-09 15:35:00,54.07,54.12,53.88,53.96,53600.0,41.17,41.2081,41.0253,41.0862,53600.0
2010-06-09 15:40:00,53.99,54.05,53.94,53.97,43600.0,41.1091,41.1548,41.071,41.0939,43600.0
2010-06-09 15:45:00,53.98,54.05,53.86,53.93,602800.0,41.1015,41.1548,41.0101,41.0634,602800.0
2010-06-09 15:50:00,53.94,53.95,53.81,53.92,43400.0,41.071,41.0786,40.972,41.0558,43400.0
2010-06-09 15:55:00,53.93,54.05,53.85,53.98,180900.0,41.0634,41.1548,41.0025,41.1015,180900.0
2010-06-10 09:30:00,54.93,55.11,54.91,55.09,23700.0,41.8248,41.9619,41.8096,41.9467,23700.0
2010-06-10 09:35:00,55.02,55.04,54.94,54.96,13700.0,41.8934,41.9086,41.8324,41.8477,13700.0
2010-06-10 09:40:00,54.97,55.0,54.9,54.98,20800.0,41.8553,41.8781,41.802,41.8629,20800.0
2010-06-10 09:45:00,54.99,55.09,54.98,55.08,19400.0,41.8705,41.9467,41.8629,41.939,19400.0
2010-06-10 09:50:00,55.1,55.32,55.1,55.27,16800.0,41.9543,42.1218,41.9543,42.0837,16800.0
2010-06-10 09:55:00,55.29,55.33,55.23,55.33,24500.0,42.0989,42.1294,42.0532,42.1294,24500.0
2010-06-10 10:00:00,55.34,55.44,55.31,55.34,39900.0,42.137,42.2131,42.1142,42.137,39900.0
2010-06-10 10:05:00,55.34,55.38,55.24,55.24,30400.0,42.137,42.1675,42.0609,42.0609,30400.0
2010-06-10 10:10:00,55.24,55.26,55.18,55.22,20100.0,42.0609,42.0761,42.0152,42.0456,20100.0
2010-06-10 10:15:00,55.23,55.24,55.18,55.21,22200.0,42.0532,42.0609,42.0152,42.038,22200.0
2010-06-10 10:20:00,55.16,55.23,55.11,55.14,30800.0,42.0,42.0532,41.9619,41.9847,30800.0
2010-06-10 10:25:00,55.13,55.14,55.02,55.12,27800.0,41.9771,41.9847,41.8934,41.9695,27800.0
2010-06-10 10:30:00,55.13,55.22,55.12,55.21,10700.0,41.9771,42.0456,41.9695,42.038,10700.0
2010-06-10 10:35:00,55.21,55.24,55.12,55.15,14900.0,42.038,42.0609,41.9695,41.9923,14900.0
2010-06-10 10:40:00,55.15,55.21,55.12,55.2,34900.0,41.9923,42.038,41.9695,42.0304,34900.0
2010-06-10 10:45:00,55.22,55.22,55.14,55.18,13300.0,42.0456,42.0456,41.9847,42.0152,13300.0
2010-06-10 10:50:00,55.18,55.2,55.15,55.2,21200.0,42.0152,42.0304,41.9923,42.0304,21200.0
2010-06-10 10:55:00,55.21,55.21,55.11,55.19,29400.0,42.038,42.038,41.9619,42.0228,29400.0
2010-06-10 11:00:00,55.19,55.29,55.18,55.29,18300.0,42.0228,42.0989,42.0152,42.0989,18300.0
2010-06-10 11:05:00,55.29,55.32,55.26,55.27,15800.0,42.0989,42.1218,42.0761,42.0837,15800.0
2010-06-10 11:10:00,55.27,55.34,55.27,55.31,19100.0,42.0837,42.137,42.0837,42.1142,19100.0
2010-06-10 11:15:00,55.31,55.33,55.29,55.3,6900.0,42.1142,42.1294,42.0989,42.1065,6900.0
2010-06-10 11:20:00,55.31,55.33,55.29,55.32,17600.0,42.1142,42.1294,42.0989,42.1218,17600.0
2010-06-10 11:25:00,55.31,55.33,55.25,55.25,22300.0,42.1142,42.1294,42.0685,42.0685,22300.0
2010-06-10 11:30:00,55.26,55.29,55.21,55.21,13100.0,42.0761,42.0989,42.038,42.038,13100.0
2010-06-10 11:35:00,55.21,55.23,55.16,55.23,15600.0,42.038,42.0532,42.0,42.0532,15600.0
2010-06-10 11:40:00,55.22,55.23,55.11,55.11,21500.0,42.0456,42.0532,41.9619,41.9619,21500.0
2010-06-10 11:45:00,55.12,55.13,55.05,55.08,60000.0,41.9695,41.9771,41.9162,41.939,60000.0
2010-06-10 11:50:00,55.08,55.17,55.08,55.17,19800.0,41.939,42.0076,41.939,42.0076,19800.0
2010-06-10 11:55:00,55.17,55.2,55.14,55.17,9500.0,42.0076,42.0304,41.9847,42.0076,9500.0
2010-06-10 12:00:00,55.18,55.2,55.05,55.06,24500.0,42.0152,42.0304,41.9162,41.9238,24500.0
2010-06-10 12:05:00,55.05,55.05,54.96,54.96,15700.0,41.9162,41.9162,41.8477,41.8477,15700.0
2010-06-10 12:10:00,54.99,55.01,54.95,54.98,11600.0,41.8705,41.8857,41.8401,41.8629,11600.0
2010-06-10 12:15:00,54.98,55.06,54.97,54.99,30700.0,41.8629,41.9238,41.8553,41.8705,30700.0
2010-06-10 12:20:00,55.0,55.1,55.0,55.06,23600.0,41.8781,41.9543,41.8781,41.9238,23600.0
2010-06-10 12:25:00,55.08,55.13,55.05,55.12,14000.0,41.939,41.9771,41.9162,41.9695,14000.0
2010-06-10 12:30:00,55.13,55.19,55.11,55.12,29300.0,41.9771,42.0228,41.9619,41.9695,29300.0
2010-06-10 12:35:00,55.11,55.13,55.01,55.02,23300.0,41.9619,41.9771,41.8857,41.8934,23300.0
2010-06-10 12:40:00,55.07,55.07,54.93,54.93,19300.0,41.9314,41.9314,41.8248,41.8248,19300.0
2010-06-10 12:45:00,54.93,54.97,54.88,54.93,20000.0,41.8248,41.8553,41.7868,41.8248,20000.0
2010-06-10 12:50:00,54.95,55.04,54.93,55.03,8600.0,41.8401,41.9086,41.8248,41.901,8600.0
2010-06-10 12:55:00,55.03,55.04,54.95,55.04,9000.0,41.901,41.9086,41.8401,41.9086,9000.0
2010-06-10 13:00:00,55.03,55.03,54.92,54.92,8700.0,41.901,41.901,41.8172,41.8172,8700.0
2010-06-10 13:05:00,54.93,54.98,54.9,54.95,20000.0,41.8248,41.8629,41.802,41.8401,20000.0
2010-06-10 13:10:00,54.94,55.04,54.94,55.01,16500.0,41.8324,41.9086,41.8324,41.8857,16500.0
2010-06-10 13:15:00,55.01,55.02,54.91,54.96,22300.0,41.8857,41.8934,41.8096,41.8477,22300.0
2010-06-10 13:20:00,54.95,54.99,54.94,54.97,17900.0,41.8401,41.8705,41.8324,41.8553,17900.0
2010-06-10 13:25:00,54.99,55.12,54.98,55.09,12200.0,41.8705,41.9695,41.8629,41.9467,12200.0
2010-06-10 13:30:00,55.09,55.18,55.09,55.14,13000.0,41.9467,42.0152,41.9467,41.9847,13000.0
2010-06-10 13:35:00,55.14,55.17,55.11,55.16,10200.0,41.9847,42.0076,41.9619,42.0,10200.0
2010-06-10 13:40:00,55.16,55.16,55.11,55.11,3700.0,42.0,42.0,41.9619,41.9619,3700.0
2010-06-10 13:45:00,55.13,55.24,55.13,55.24,12900.0,41.9771,42.0609,41.9771,42.0609,12900.0
2010-06-10 13:50:00,55.24,55.27,55.17,55.22,8800.0,42.0609,42.0837,42.0076,42.0456,8800.0
2010-06-10 13:55:00,55.19,55.22,55.19,55.2,6000.0,42.0228,42.0456,42.0228,42.0304,6000.0
2010-06-10 14:00:00,55.19,55.2,55.15,55.15,11500.0,42.0228,42.0304,41.9923,41.9923,11500.0
2010-06-10 14:05:00,55.16,55.17,55.03,55.04,6500.0,42.0,42.0076,41.901,41.9086,6500.0
2010-06-10 14:10:00,55.07,55.11,55.05,55.1,9000.0,41.9314,41.9619,41.9162,41.9543,9000.0
2010-06-10 14:15:00,55.09,55.2,55.09,55.17,12100.0,41.9467,42.0304,41.9467,42.0076,12100.0
2010-06-10 14:20:00,55.17,55.24,55.17,55.21,9100.0,42.0076,42.0609,42.0076,42.038,9100.0
2010-06-10 14:25:00,55.22,55.26,55.22,55.23,16400.0,42.0456,42.0761,42.0456,42.0532,16400.0
2010-06-10 14:30:00,55.24,55.29,55.24,55.28,6300.0,42.0609,42.0989,42.0609,42.0913,6300.0
2010-06-10 14:35:00,55.27,55.39,55.27,55.35,26600.0,42.0837,42.1751,42.0837,42.1446,26600.0
2010-06-10 14:40:00,55.35,55.48,55.35,55.48,18100.0,42.1446,42.2436,42.1446,42.2436,18100.0
2010-06-10 14:45:00,55.48,55.5,55.42,55.46,14900.0,42.2436,42.2588,42.1979,42.2284,14900.0
2010-06-10 14:50:00,55.46,55.46,55.4,55.43,8300.0,42.2284,42.2284,42.1827,42.2055,8300.0
2010-06-10 14:55:00,55.42,55.44,55.39,55.39,13000.0,42.1979,42.2131,42.1751,42.1751,13000.0
2010-06-10 15:00:00,55.4,55.45,55.35,55.35,46400.0,42.1827,42.2208,42.1446,42.1446,46400.0
2010-06-10 15:05:00,55.35,55.47,55.34,55.45,96300.0,42.1446,42.236,42.137,42.2208,96300.0
2010-06-10 15:10:00,55.42,55.44,55.38,55.41,18900.0,42.1979,42.2131,42.1675,42.1903,18900.0
2010-06-10 15:15:00,55.4,55.56,55.38,55.56,29000.0,42.1827,42.3045,42.1675,42.3045,29000.0
2010-06-10 15:20:00,55.55,55.63,55.54,55.57,30800.0,42.2969,42.3578,42.2893,42.3121,30800.0
2010-06-10 15:25:00,55.57,55.58,55.53,55.55,50200.0,42.3121,42.3197,42.2817,42.2969,50200.0
2010-06-10 15:30:00,55.55,55.61,55.51,55.55,19400.0,42.2969,42.3426,42.2664,42.2969,19400.0
2010-06-10 15:35:00,55.55,55.55,55.45,55.45,35300.0,42.2969,42.2969,42.2208,42.2208,35300.0
2010-06-10 15:40:00,55.45,55.56,55.45,55.56,414400.0,42.2208,42.3045,42.2208,42.3045,414400.0
2010-06-10 15:45:00,55.55,55.56,55.51,55.54,36000.0,42.2969,42.3045,42.2664,42.2893,36000.0
2010-06-10 15:50:00,55.56,55.66,55.56,55.65,18200.0,42.3045,42.3807,42.3045,42.373,18200.0
2010-06-10 15:55:00,55.65,55.69,55.64,55.65,42400.0,42.373,42.4035,42.3654,42.373,42400.0
2010-06-11 09:30:00,55.17,55.24,55.1,55.21,56600.0,42.0076,42.0609,41.9543,42.038,56600.0
2010-06-11 09:35:00,55.2,55.29,55.17,55.27,9700.0,42.0304,42.0989,42.0076,42.0837,9700.0
2010-06-11 09:40:00,55.28,55.36,55.26,55.34,13700.0,42.0913,42.1522,42.0761,42.137,13700.0
2010-06-11 09:45:00,55.37,55.37,55.28,55.28,9300.0,42.1598,42.1598,42.0913,42.0913,9300.0
2010-06-11 09:50:00,55.3,55.4,55.3,55.37,13100.0,42.1065,42.1827,42.1065,42.1598,13100.0
2010-06-11 09:55:00,55.41,55.59,55.39,55.59,18800.0,42.1903,42.3274,42.1751,42.3274,18800.0
2010-06-11 10:00:00,55.56,55.6,55.48,55.6,13500.0,42.3045,42.335,42.2436,42.335,13500.0
2010-06-11 10:05:00,55.56,55.8,55.51,55.77,30500.0,42.3045,42.4873,42.2664,42.4644,30500.0
2010-06-11 10:10:00,55.76,55.83,55.69,55.69,18500.0,42.4568,42.5101,42.4035,42.4035,18500.0
2010-06-11 10:15:00,55.7,55.73,55.65,55.7,14100.0,42.4111,42.434,42.373,42.4111,14100.0
2010-06-11 10:20:00,55.69,55.82,55.67,55.77,18700.0,42.4035,42.5025,42.3883,42.4644,18700.0
2010-06-11 10:25:00,55.74,55.75,55.7,55.74,19400.0,42.4416,42.4492,42.4111,42.4416,19400.0
2010-06-11 10:30:00,55.74,55.8,55.67,55.7,16600.0,42.4416,42.4873,42.3883,42.4111,16600.0
2010-06-11 10:35:00,55.69,55.71,55.63,55.67,14200.0,42.4035,42.4187,42.3578,42.3883,14200.0
2010-06-11 10:40:00,55.66,55.73,55.66,55.69,9300.0,42.3807,42.434,42.3807,42.4035,9300.0
2010-06-11 10:45:00,55.68,55.72,55.67,55.7,5400.0,42.3959,42.4263,42.3883,42.4111,5400.0
2010-06-11 10:50:00,55.7,55.71,55.52,55.53,25400.0,42.4111,42.4187,42.2741,42.2817,25400.0
2010-06-11 10:55:00,55.54,55.56,55.51,55.54,13300.0,42.2893,42.3045,42.2664,42.2893,13300.0
2010-06-11 11:00:00,55.52,55.53,55.47,55.51,10500.0,42.2741,42.2817,42.236,42.2664,10500.0
2010-06-11 11:05:00,55.48,55.51,55.39,55.41,17500.0,42.2436,42.2664,42.1751,42.1903,17500.0
2010-06-11 11:10:00,55.4,55.45,55.37,55.4,30100.0,42.1827,42.2208,42.1598,42.1827,30100.0
2010-06-11 11:15:00,55.37,55.4,55.31,55.39,9100.0,42.1598,42.1827,42.1142,42.1751,9100.0
2010-06-11 11:20:00,55.38,55.44,55.38,55.43,9700.0,42.1675,42.2131,42.1675,42.2055,9700.0
2010-06-11 11:25:00,55.42,55.5,55.41,55.46,11900.0,42.1979,42.2588,42.1903,42.2284,11900.0
2010-06-11 11:30:00,55.46,55.54,55.45,55.54,7100.0,42.2284,42.2893,42.2208,42.2893,7100.0
2010-06-11 11:35:00,55.54,55.54,55.48,55.48,15600.0,42.2893,42.2893,42.2436,42.2436,15600.0
2010-06-11 11:40:00,55.46,55.47,55.41,55.43,5300.0,42.2284,42.236,42.1903,42.2055,5300.0
2010-06-11 11:45:00,55.43,55.49,55.41,55.47,7600.0,42.2055,42.2512,42.1903,42.236,7600.0
2010-06-11 11:50:00,55.48,55.58,55.48,55.56,11400.0,42.2436,42.3197,42.2436,42.3045,11400.0
2010-06-11 11:55:00,55.56,55.62,55.54,55.6,16500.0,42.3045,42.3502,42.2893,42.335,16500.0
2010-06-11 12:00:00,55.6,55.62,55.55,55.56,26200.0,42.335,42.3502,42.2969,42.3045,26200.0
2010-06-11 12:05:00,55.56,55.59,55.54,55.59,5800.0,42.3045,42.3274,42.2893,42.3274,5800.0
2010-06-11 12:10:00,55.6,55.61,55.55,55.59,11900.0,42.335,42.3426,42.2969,42.3274,11900.0
2010-06-11 12:15:00,55.59,55.61,55.57,55.6,29800.0,42.3274,42.3426,42.3121,42.335,29800.0
2010-06-11 12:20:00,55.59,55.59,55.52,55.53,59500.0,42.3274,42.3274,42.2741,42.2817,59500.0
2010-06-11 12:25:00,55.53,55.53,55.45,55.49,72600.0,42.2817,42.2817,42.2208,42.2512,72600.0
2010-06-11 12:30:00,55.51,55.52,55.41,55.49,9200.0,42.2664,42.2741,42.1903,42.2512,9200.0
2010-06-11 12:35:00,55.49,55.53,55.48,55.5,22100.0,42.2512,42.2817,42.2436,42.2588,22100.0
2010-06-11 12:40:00,55.51,55.62,55.49,55.58,15200.0,42.2664,42.3502,42.2512,42.3197,15200.0
2010-06-11 12:45:00,55.58,55.61,55.56,55.59,11000.0,42.3197,42.3426,42.3045,42.3274,11000.0
2010-06-11 12:50:00,55.61,55.62,55.58,55.59,8300.0,42.3426,42.3502,42.3197,42.3274,8300.0
2010-06-11 12:55:00,55.58,55.59,55.55,55.57,24600.0,42.3197,42.3274,42.2969,42.3121,24600.0
2010-06-11 13:00:00,55.57,55.62,55.57,55.62,13600.0,42.3121,42.3502,42.3121,42.3502,13600.0
2010-06-11 13:05:00,55.62,55.72,55.62,55.69,12400.0,42.3502,42.4263,42.3502,42.4035,12400.0
2010-06-11 13:10:00,55.68,55.73,55.68,55.71,17200.0,42.3959,42.434,42.3959,42.4187,17200.0
2010-06-11 13:15:00,55.72,55.73,55.7,55.7,5700.0,42.4263,42.434,42.4111,42.4111,5700.0
2010-06-11 13:20:00,55.68,55.69,55.65,55.69,6700.0,42.3959,42.4035,42.373,42.4035,6700.0
2010-06-11 13:25:00,55.65,55.69,55.63,55.64,13800.0,42.373,42.4035,42.3578,42.3654,13800.0
2010-06-11 13:30:00,55.66,55.69,55.63,55.63,7800.0,42.3807,42.4035,42.3578,42.3578,7800.0
2010-06-11 13:35:00,55.63,55.66,55.61,55.64,28700.0,42.3578,42.3807,42.3426,42.3654,28700.0
2010-06-11 13:40:00,55.64,55.64,55.56,55.58,30400.0,42.3654,42.3654,42.3045,42.3197,30400.0
2010-06-11 13:45:00,55.58,55.59,55.5,55.51,47000.0,42.3197,42.3274,42.2588,42.2664,47000.0
2010-06-11 13:50:00,55.49,55.51,55.47,55.49,44600.0,42.2512,42.2664,42.236,42.2512,44600.0
2010-06-11 13:55:00,55.5,55.56,55.5,55.52,25200.0,42.2588,42.3045,42.2588,42.2741,25200.0
2010-06-11 14:00:00,55.52,55.62,55.52,55.61,32400.0,42.2741,42.3502,42.2741,42.3426,32400.0
2010-06-11 14:05:00,55.61,55.61,55.57,55.58,10100.0,42.3426,42.3426,42.3121,42.3197,10100.0
2010-06-11 14:10:00,55.59,55.6,55.52,55.52,55900.0,42.3274,42.335,42.2741,42.2741,55900.0
2010-06-11 14:15:00,55.52,55.55,55.42,55.43,51500.0,42.2741,42.2969,42.1979,42.2055,51500.0
2010-06-11 14:20:00,55.43,55.46,55.39,55.42,122500.0,42.2055,42.2284,42.1751,42.1979,122500.0
2010-06-11 14:25:00,55.42,55.44,55.38,55.44,63100.0,42.1979,42.2131,42.1675,42.2131,63100.0
2010-06-11 14:30:00,55.44,55.49,55.43,55.49,22100.0,42.2131,42.2512,42.2055,42.2512,22100.0
2010-06-11 14:35:00,55.48,55.5,55.44,55.46,37300.0,42.2436,42.2588,42.2131,42.2284,37300.0
2010-06-11 14:40:00,55.44,55.49,55.44,55.49,14700.0,42.2131,42.2512,42.2131,42.2512,14700.0
2010-06-11 14:45:00,55.5,55.63,55.49,55.6,36000.0,42.2588,42.3578,42.2512,42.335,36000.0
2010-06-11 14:50:00,55.59,55.64,55.58,55.58,13700.0,42.3274,42.3654,42.3197,42.3197,13700.0
2010-06-11 14:55:00,55.58,55.58,55.53,55.54,25300.0,42.3197,42.3197,42.2817,42.2893,25300.0
2010-06-11 15:00:00,55.55,55.63,55.55,55.61,18700.0,42.2969,42.3578,42.2969,42.3426,18700.0
2010-06-11 15:05:00,55.56,55.59,55.53,55.53,42800.0,42.3045,42.3274,42.2817,42.2817,42800.0
2010-06-11 15:10:00,55.52,55.53,55.5,55.53,18700.0,42.2741,42.2817,42.2588,42.2817,18700.0
2010-06-11 15:15:00,55.54,55.61,55.54,55.58,38400.0,42.2893,42.3426,42.2893,42.3197,38400.0
2010-06-11 15:20:00,55.56,55.58,55.53,55.57,35500.0,42.3045,42.3197,42.2817,42.3121,35500.0
2010-06-11 15:25:00,55.6,55.71,55.59,55.65,38800.0,42.335,42.4187,42.3274,42.373,38800.0
2010-06-11 15:30:00,55.65,55.73,55.62,55.71,31100.0,42.373,42.434,42.3502,42.4187,31100.0
2010-06-11 15:35:00,55.71,55.81,55.7,55.81,58600.0,42.4187,42.4949,42.4111,42.4949,58600.0
2010-06-11 15:40:00,55.81,55.91,55.81,55.86,27000.0,42.4949,42.571,42.4949,42.5329,27000.0
2010-06-11 15:45:00,55.87,56.01,55.85,55.99,61200.0,42.5406,42.6472,42.5253,42.6319,61200.0
2010-06-11 15:50:00,55.99,55.99,55.87,55.99,43600.0,42.6319,42.6319,42.5406,42.6319,43600.0
2010-06-11 15:55:00,55.98,56.02,55.96,55.99,49800.0,42.6243,42.6548,42.6091,42.6319,49800.0
2010-06-14 09:30:00,56.45,56.55,56.43,56.45,145100.0,42.9822,43.0583,42.967,42.9822,145100.0
2010-06-14 09:35:00,56.44,56.45,56.34,56.36,40300.0,42.9746,42.9822,42.8984,42.9137,40300.0
2010-06-14 09:40:00,56.37,56.42,56.34,56.38,37500.0,42.9213,42.9593,42.8984,42.9289,37500.0
2010-06-14 09:45:00,56.36,56.44,56.33,56.43,22700.0,42.9137,42.9746,42.8908,42.967,22700.0
2010-06-14 09:50:00,56.45,56.46,56.3,56.3,23900.0,42.9822,42.9898,42.868,42.868,23900.0
2010-06-14 09:55:00,56.31,56.4,56.3,56.37,26000.0,42.8756,42.9441,42.868,42.9213,26000.0
2010-06-14 10:00:00,56.36,56.46,56.36,56.39,34400.0,42.9137,42.9898,42.9137,42.9365,34400.0
2010-06-14 10:05:00,56.39,56.43,56.33,56.36,12800.0,42.9365,42.967,42.8908,42.9137,12800.0
2010-06-14 10:10:00,56.35,56.5,56.34,56.44,11800.0,42.906,43.0203,42.8984,42.9746,11800.0
2010-06-14 10:15:00,56.45,56.57,56.45,56.57,49800.0,42.9822,43.0736,42.9822,43.0736,49800.0
2010-06-14 10:20:00,56.58,56.6,56.55,56.55,18600.0,43.0812,43.0964,43.0583,43.0583,18600.0
2010-06-14 10:25:00,56.55,56.56,56.5,56.55,11400.0,43.0583,43.0659,43.0203,43.0583,11400.0
2010-06-14 10:30:00,56.54,56.54,56.47,56.49,9100.0,43.0507,43.0507,42.9974,43.0126,9100.0
2010-06-14 10:35:00,56.48,56.51,56.47,56.51,7900.0,43.005,43.0279,42.9974,43.0279,7900.0
2010-06-14 10:40:00,56.48,56.52,56.43,56.44,8700.0,43.005,43.0355,42.967,42.9746,8700.0
2010-06-14 10:45:00,56.43,56.52,56.43,56.5,9900.0,42.967,43.0355,42.967,43.0203,9900.0
2010-06-14 10:50:00,56.5,56.55,56.5,56.52,23600.0,43.0203,43.0583,43.0203,43.0355,23600.0
2010-06-14 10:55:00,56.53,56.63,56.53,56.61,18300.0,43.0431,43.1192,43.0431,43.104,18300.0
2010-06-14 11:00:00,56.6,56.63,56.57,56.62,15500.0,43.0964,43.1192,43.0736,43.1116,15500.0
2010-06-14 11:05:00,56.63,56.7,56.63,56.7,30500.0,43.1192,43.1725,43.1192,43.1725,30500.0
2010-06-14 11:10:00,56.7,56.74,56.69,56.72,14300.0,43.1725,43.203,43.1649,43.1878,14300.0
2010-06-14 11:15:00,56.71,56.73,56.68,56.73,11100.0,43.1802,43.1954,43.1573,43.1954,11100.0
2010-06-14 11:20:00,56.75,56.83,56.75,56.78,19300.0,43.2106,43.2715,43.2106,43.2335,19300.0
2010-06-14 11:25:00,56.77,56.77,56.71,56.73,6600.0,43.2258,43.2258,43.1802,43.1954,6600.0
2010-06-14 11:30:00,56.7,56.71,56.68,56.71,14800.0,43.1725,43.1802,43.1573,43.1802,14800.0
2010-06-14 11:35:00,56.71,56.72,56.65,56.65,7900.0,43.1802,43.1878,43.1345,43.1345,7900.0
2010-06-14 11:40:00,56.64,56.73,56.64,56.71,11100.0,43.1269,43.1954,43.1269,43.1802,11100.0
2010-06-14 11:45:00,56.7,56.73,56.68,56.68,17100.0,43.1725,43.1954,43.1573,43.1573,17100.0
2010-06-14 11:50:00,56.69,56.73,56.67,56.67,7000.0,43.1649,43.1954,43.1497,43.1497,7000.0
2010-06-14 11:55:00,56.68,56.7,56.65,56.65,16300.0,43.1573,43.1725,43.1345,43.1345,16300.0
2010-06-14 12:00:00,56.65,56.73,56.64,56.71,19900.0,43.1345,43.1954,43.1269,43.1802,19900.0
2010-06-14 12:05:00,56.69,56.71,56.65,56.67,8700.0,43.1649,43.1802,43.1345,43.1497,8700.0
2010-06-14 12:10:00,56.68,56.71,56.65,56.68,9900.0,43.1573,43.1802,43.1345,43.1573,9900.0
2010-06-14 12:15:00,56.7,56.7,56.62,56.62,5900.0,43.1725,43.1725,43.1116,43.1116,5900.0
2010-06-14 12:20:00,56.63,56.69,56.63,56.66,29300.0,43.1192,43.1649,43.1192,43.1421,29300.0
2010-06-14 12:25:00,56.66,56.67,56.62,56.67,21300.0,43.1421,43.1497,43.1116,43.1497,21300.0
2010-06-14 12:30:00,56.67,56.69,56.66,56.68,14500.0,43.1497,43.1649,43.1421,43.1573,14500.0
2010-06-14 12:35:00,56.66,56.69,56.62,56.62,22200.0,43.1421,43.1649,43.1116,43.1116,22200.0
2010-06-14 12:40:00,56.61,56.65,56.61,56.63,18800.0,43.104,43.1345,43.104,43.1192,18800.0
2010-06-14 12:45:00,56.63,56.66,56.57,56.57,32000.0,43.1192,43.1421,43.0736,43.0736,32000.0
2010-06-14 12:50:00,56.57,56.57,56.53,56.56,21900.0,43.0736,43.0736,43.0431,43.0659,21900.0
2010-06-14 12:55:00,56.56,56.56,56.46,56.46,21100.0,43.0659,43.0659,42.9898,42.9898,21100.0
2010-06-14 13:00:00,56.46,56.53,56.46,56.52,16700.0,42.9898,43.0431,42.9898,43.0355,16700.0
2010-06-14 13:05:00,56.53,56.54,56.4,56.46,63900.0,43.0431,43.0507,42.9441,42.9898,63900.0
2010-06-14 13:10:00,56.47,56.49,56.37,56.43,14000.0,42.9974,43.0126,42.9213,42.967,14000.0
2010-06-14 13:15:00,56.44,56.51,56.42,56.48,18600.0,42.9746,43.0279,42.9593,43.005,18600.0
2010-06-14 13:20:00,56.5,56.52,56.46,56.51,10600.0,43.0203,43.0355,42.9898,43.0279,10600.0
2010-06-14 13:25:00,56.52,56.52,56.46,56.47,11700.0,43.0355,43.0355,42.9898,42.9974,11700.0
2010-06-14 13:30:00,56.49,56.5,56.47,56.47,5800.0,43.0126,43.0203,42.9974,42.9974,5800.0
2010-06-14 13:35:00,56.5,56.59,56.49,56.57,7200.0,43.0203,43.0888,43.0126,43.0736,7200.0
2010-06-14 13:40:00,56.57,56.58,56.56,56.56,22000.0,43.0736,43.0812,43.0659,43.0659,22000.0
2010-06-14 13:45:00,56.57,56.58,56.47,56.47,13300.0,43.0736,43.0812,42.9974,42.9974,13300.0
2010-06-14 13:50:00,56.46,56.46,56.39,56.39,16300.0,42.9898,42.9898,42.9365,42.9365,16300.0
2010-06-14 13:55:00,56.39,56.42,56.27,56.27,67600.0,42.9365,42.9593,42.8451,42.8451,67600.0
2010-06-14 14:00:00,56.28,56.29,56.23,56.26,25200.0,42.8527,42.8604,42.8147,42.8375,25200.0
2010-06-14 14:05:00,56.22,56.29,56.19,56.27,15800.0,42.8071,42.8604,42.7842,42.8451,15800.0
2010-06-14 14:10:00,56.28,56.31,56.27,56.29,41400.0,42.8527,42.8756,42.8451,42.8604,41400.0
2010-06-14 14:15:00,56.24,56.24,56.12,56.17,14200.0,42.8223,42.8223,42.7309,42.769,14200.0
2010-06-14 14:20:00,56.2,56.25,56.13,56.25,11100.0,42.7918,42.8299,42.7385,42.8299,11100.0
2010-06-14 14:25:00,56.24,56.28,56.23,56.26,5400.0,42.8223,42.8527,42.8147,42.8375,5400.0
2010-06-14 14:30:00,56.26,56.26,56.13,56.16,8400.0,42.8375,42.8375,42.7385,42.7614,8400.0
2010-06-14 14:35:00,56.16,56.18,56.13,56.16,16300.0,42.7614,42.7766,42.7385,42.7614,16300.0
2010-06-14 14:40:00,56.15,56.22,56.12,56.21,9100.0,42.7538,42.8071,42.7309,42.7994,9100.0
2010-06-14 14:45:00,56.22,56.31,56.22,56.29,11800.0,42.8071,42.8756,42.8071,42.8604,11800.0
2010-06-14 14:50:00,56.29,56.36,56.29,56.35,44900.0,42.8604,42.9137,42.8604,42.906,44900.0
2010-06-14 14:55:00,56.32,56.36,56.32,56.35,116800.0,42.8832,42.9137,42.8832,42.906,116800.0
2010-06-14 15:00:00,56.36,56.38,56.25,56.25,12900.0,42.9137,42.9289,42.8299,42.8299,12900.0
2010-06-14 15:05:00,56.25,56.36,56.25,56.34,14500.0,42.8299,42.9137,42.8299,42.8984,14500.0
2010-06-14 15:10:00,56.35,56.35,56.31,56.31,4700.0,42.906,42.906,42.8756,42.8756,4700.0
2010-06-14 15:15:00,56.3,56.43,56.3,56.38,16500.0,42.868,42.967,42.868,42.9289,16500.0
2010-06-14 15:20:00,56.36,56.37,56.24,56.26,19400.0,42.9137,42.9213,42.8223,42.8375,19400.0
2010-06-14 15:25:00,56.25,56.28,56.2,56.25,8400.0,42.8299,42.8527,42.7918,42.8299,8400.0
2010-06-14 15:30:00,56.25,56.25,56.11,56.11,35600.0,42.8299,42.8299,42.7233,42.7233,35600.0
2010-06-14 15:35:00,56.11,56.12,56.0,56.03,31900.0,42.7233,42.7309,42.6395,42.6624,31900.0
2010-06-14 15:40:00,56.04,56.12,55.97,56.09,43300.0,42.67,42.7309,42.6167,42.7081,43300.0
2010-06-14 15:45:00,56.1,56.18,56.06,56.09,25100.0,42.7157,42.7766,42.6852,42.7081,25100.0
2010-06-14 15:50:00,56.1,56.12,55.93,56.0,449000.0,42.7157,42.7309,42.5862,42.6395,449000.0
2010-06-14 15:55:00,56.01,56.03,55.94,55.99,135800.0,42.6472,42.6624,42.5939,42.6319,135800.0
2010-06-15 09:30:00,56.35,56.4,56.31,56.31,96900.0,42.906,42.9441,42.8756,42.8756,96900.0
2010-06-15 09:35:00,56.3,56.47,56.27,56.42,25900.0,42.868,42.9974,42.8451,42.9593,25900.0
2010-06-15 09:40:00,56.43,56.47,56.38,56.44,24600.0,42.967,42.9974,42.9289,42.9746,24600.0
2010-06-15 09:45:00,56.49,56.51,56.43,56.46,12200.0,43.0126,43.0279,42.967,42.9898,12200.0
2010-06-15 09:50:00,56.46,56.54,56.46,56.48,11400.0,42.9898,43.0507,42.9898,43.005,11400.0
2010-06-15 09:55:00,56.51,56.59,56.5,56.51,14500.0,43.0279,43.0888,43.0203,43.0279,14500.0
2010-06-15 10:00:00,56.51,56.52,56.38,56.44,6400.0,43.0279,43.0355,42.9289,42.9746,6400.0
2010-06-15 10:05:00,56.46,56.5,56.42,56.44,25100.0,42.9898,43.0203,42.9593,42.9746,25100.0
2010-06-15 10:10:00,56.44,56.45,56.34,56.38,11300.0,42.9746,42.9822,42.8984,42.9289,11300.0
2010-06-15 10:15:00,56.36,56.4,56.34,56.38,11800.0,42.9137,42.9441,42.8984,42.9289,11800.0
2010-06-15 10:20:00,56.41,56.45,56.39,56.45,12400.0,42.9517,42.9822,42.9365,42.9822,12400.0
2010-06-15 10:25:00,56.44,56.54,56.44,56.48,8600.0,42.9746,43.0507,42.9746,43.005,8600.0
2010-06-15 10:30:00,56.5,56.55,56.46,56.48,18400.0,43.0203,43.0583,42.9898,43.005,18400.0
2010-06-15 10:35:00,56.48,56.57,56.48,56.52,11500.0,43.005,43.0736,43.005,43.0355,11500.0
2010-06-15 10:40:00,56.51,56.56,56.48,56.55,18800.0,43.0279,43.0659,43.005,43.0583,18800.0
2010-06-15 10:45:00,56.54,56.59,56.53,56.59,9400.0,43.0507,43.0888,43.0431,43.0888,9400.0
2010-06-15 10:50:00,56.57,56.63,56.55,56.6,16700.0,43.0736,43.1192,43.0583,43.0964,16700.0
2010-06-15 10:55:00,56.6,56.65,56.6,56.63,38500.0,43.0964,43.1345,43.0964,43.1192,38500.0
2010-06-15 11:00:00,56.63,56.68,56.62,56.62,17300.0,43.1192,43.1573,43.1116,43.1116,17300.0
2010-06-15 11:05:00,56.63,56.63,56.6,56.61,51800.0,43.1192,43.1192,43.0964,43.104,51800.0
2010-06-15 11:10:00,56.62,56.62,56.57,56.58,48200.0,43.1116,43.1116,43.0736,43.0812,48200.0
2010-06-15 11:15:00,56.58,56.64,56.57,56.59,452000.0,43.0812,43.1269,43.0736,43.0888,452000.0
2010-06-15 11:20:00,56.59,56.62,56.59,56.61,9700.0,43.0888,43.1116,43.0888,43.104,9700.0
2010-06-15 11:25:00,56.61,56.65,56.6,56.61,10700.0,43.104,43.1345,43.0964,43.104,10700.0
2010-06-15 11:30:00,56.58,56.59,56.53,56.54,6800.0,43.0812,43.0888,43.0431,43.0507,6800.0
2010-06-15 11:35:00,56.53,56.6,56.53,56.55,8600.0,43.0431,43.0964,43.0431,43.0583,8600.0
2010-06-15 11:40:00,56.56,56.61,56.56,56.6,5300.0,43.0659,43.104,43.0659,43.0964,5300.0
2010-06-15 11:45:00,56.62,56.62,56.57,56.57,10600.0,43.1116,43.1116,43.0736,43.0736,10600.0
2010-06-15 11:50:00,56.59,56.73,56.59,56.7,13300.0,43.0888,43.1954,43.0888,43.1725,13300.0
2010-06-15 11:55:00,56.71,56.74,56.67,56.67,11900.0,43.1802,43.203,43.1497,43.1497,11900.0
2010-06-15 12:00:00,56.7,56.73,56.69,56.7,4700.0,43.1725,43.1954,43.1649,43.1725,4700.0
2010-06-15 12:05:00,56.71,56.76,56.71,56.73,18200.0,43.1802,43.2182,43.1802,43.1954,18200.0
2010-06-15 12:10:00,56.73,56.78,56.71,56.78,10600.0,43.1954,43.2335,43.1802,43.2335,10600.0
2010-06-15 12:15:00,56.77,56.79,56.74,56.75,6600.0,43.2258,43.2411,43.203,43.2106,6600.0
2010-06-15 12:20:00,56.75,56.77,56.74,56.74,1400.0,43.2106,43.2258,43.203,43.203,1400.0
2010-06-15 12:25:00,56.71,56.73,56.71,56.72,3700.0,43.1802,43.1954,43.1802,43.1878,3700.0
2010-06-15 12:30:00,56.73,56.75,56.72,56.74,4600.0,43.1954,43.2106,43.1878,43.203,4600.0
2010-06-15 12:35:00,56.74,56.74,56.69,56.69,5300.0,43.203,43.203,43.1649,43.1649,5300.0
2010-06-15 12:40:00,56.69,56.7,56.64,56.69,6400.0,43.1649,43.1725,43.1269,43.1649,6400.0
2010-06-15 12:45:00,56.69,56.7,56.66,56.69,9600.0,43.1649,43.1725,43.1421,43.1649,9600.0
2010-06-15 12:50:00,56.69,56.7,56.69,56.69,2700.0,43.1649,43.1725,43.1649,43.1649,2700.0
2010-06-15 12:55:00,56.71,56.78,56.7,56.78,15900.0,43.1802,43.2335,43.1725,43.2335,15900.0
2010-06-15 13:00:00,56.78,56.78,56.75,56.76,10000.0,43.2335,43.2335,43.2106,43.2182,10000.0
2010-06-15 13:05:00,56.76,56.76,56.67,56.69,9500.0,43.2182,43.2182,43.1497,43.1649,9500.0
2010-06-15 13:10:00,56.68,56.79,56.68,56.79,16100.0,43.1573,43.2411,43.1573,43.2411,16100.0
2010-06-15 13:15:00,56.8,56.93,56.8,56.92,28700.0,43.2487,43.3477,43.2487,43.3401,28700.0
2010-06-15 13:20:00,56.91,56.93,56.88,56.88,10400.0,43.3324,43.3477,43.3096,43.3096,10400.0
2010-06-15 13:25:00,56.87,56.88,56.84,56.87,11600.0,43.302,43.3096,43.2791,43.302,11600.0
2010-06-15 13:30:00,56.87,56.89,56.84,56.87,34800.0,43.302,43.3172,43.2791,43.302,34800.0
2010-06-15 13:35:00,56.89,56.92,56.87,56.9,11300.0,43.3172,43.3401,43.302,43.3248,11300.0
2010-06-15 13:40:00,56.91,56.91,56.85,56.87,10000.0,43.3324,43.3324,43.2868,43.302,10000.0
2010-06-15 13:45:00,56.87,56.89,56.85,56.88,6800.0,43.302,43.3172,43.2868,43.3096,6800.0
2010-06-15 13:50:00,56.88,56.9,56.87,56.88,10000.0,43.3096,43.3248,43.302,43.3096,10000.0
2010-06-15 13:55:00,56.88,56.92,56.88,56.92,29200.0,43.3096,43.3401,43.3096,43.3401,29200.0
2010-06-15 14:00:00,56.93,56.99,56.93,56.98,19900.0,43.3477,43.3933,43.3477,43.3857,19900.0
2010-06-15 14:05:00,56.97,57.0,56.94,57.0,20100.0,43.3781,43.401,43.3553,43.401,20100.0
2010-06-15 14:10:00,57.0,57.01,56.98,56.99,6500.0,43.401,43.4086,43.3857,43.3933,6500.0
2010-06-15 14:15:00,57.0,57.1,57.0,57.1,14600.0,43.401,43.4771,43.401,43.4771,14600.0
2010-06-15 14:20:00,57.1,57.14,57.08,57.08,22800.0,43.4771,43.5076,43.4619,43.4619,22800.0
2010-06-15 14:25:00,57.09,57.11,57.08,57.08,14500.0,43.4695,43.4847,43.4619,43.4619,14500.0
2010-06-15 14:30:00,57.09,57.09,57.04,57.05,6300.0,43.4695,43.4695,43.4314,43.439,6300.0
2010-06-15 14:35:00,57.04,57.08,57.03,57.04,13800.0,43.4314,43.4619,43.4238,43.4314,13800.0
2010-06-15 14:40:00,57.04,57.04,57.0,57.03,11300.0,43.4314,43.4314,43.401,43.4238,11300.0
2010-06-15 14:45:00,57.04,57.05,57.0,57.04,20000.0,43.4314,43.439,43.401,43.4314,20000.0
2010-06-15 14:50:00,57.05,57.08,57.04,57.04,14000.0,43.439,43.4619,43.4314,43.4314,14000.0
2010-06-15 14:55:00,57.05,57.05,57.01,57.03,16300.0,43.439,43.439,43.4086,43.4238,16300.0
2010-06-15 15:00:00,57.02,57.03,56.96,56.99,11200.0,43.4162,43.4238,43.3705,43.3933,11200.0
2010-06-15 15:05:00,57.01,57.06,57.01,57.02,21700.0,43.4086,43.4466,43.4086,43.4162,21700.0
2010-06-15 15:10:00,57.05,57.05,57.01,57.03,8500.0,43.439,43.439,43.4086,43.4238,8500.0
2010-06-15 15:15:00,57.03,57.15,57.03,57.11,15900.0,43.4238,43.5152,43.4238,43.4847,15900.0
2010-06-15 15:20:00,57.12,57.18,57.12,57.18,5100.0,43.4923,43.538,43.4923,43.538,5100.0
2010-06-15 15:25:00,57.2,57.2,57.17,57.19,11600.0,43.5532,43.5532,43.5304,43.5456,11600.0
2010-06-15 15:30:00,57.18,57.19,57.12,57.12,27900.0,43.538,43.5456,43.4923,43.4923,27900.0
2010-06-15 15:35:00,57.14,57.28,57.13,57.26,27900.0,43.5076,43.6142,43.4999,43.5989,27900.0
2010-06-15 15:40:00,57.25,57.27,57.22,57.25,40200.0,43.5913,43.6065,43.5685,43.5913,40200.0
2010-06-15 15:45:00,57.24,57.27,57.2,57.25,480000.0,43.5837,43.6065,43.5532,43.5913,480000.0
2010-06-15 15:50:00,57.27,57.33,57.26,57.31,25200.0,43.6065,43.6522,43.5989,43.637,25200.0
2010-06-15 15:55:00,57.32,57.32,57.26,57.26,45100.0,43.6446,43.6446,43.5989,43.5989,45100.0
2010-06-15 16:00:00,57.26,57.26,57.26,57.26,2400.0,43.5989,43.5989,43.5989,43.5989,2400.0
2010-06-15 16:05:00,57.26,57.26,57.26,57.26,0.0,43.5989,43.5989,43.5989,43.5989,0.0
2010-06-15 16:10:00,57.26,57.26,57.26,57.26,0.0,43.5989,43.5989,43.5989,43.5989,0.0
2010-06-16 09:30:00,57.0,57.03,56.89,57.03,94800.0,43.401,43.4238,43.3172,43.4238,94800.0
2010-06-16 09:35:00,57.02,57.1,56.99,57.07,17300.0,43.4162,43.4771,43.3933,43.4543,17300.0
2010-06-16 09:40:00,57.09,57.12,57.04,57.11,39000.0,43.4695,43.4923,43.4314,43.4847,39000.0
2010-06-16 09:45:00,57.11,57.13,57.08,57.13,14500.0,43.4847,43.4999,43.4619,43.4999,14500.0
2010-06-16 09:50:00,57.1,57.11,57.02,57.04,9600.0,43.4771,43.4847,43.4162,43.4314,9600.0
2010-06-16 09:55:00,57.04,57.13,57.03,57.13,7000.0,43.4314,43.4999,43.4238,43.4999,7000.0
2010-06-16 10:00:00,57.14,57.18,57.13,57.17,26400.0,43.5076,43.538,43.4999,43.5304,26400.0
2010-06-16 10:05:00,57.15,57.15,57.05,57.06,10800.0,43.5152,43.5152,43.439,43.4466,10800.0
2010-06-16 10:10:00,57.06,57.11,57.01,57.11,20200.0,43.4466,43.4847,43.4086,43.4847,20200.0
2010-06-16 10:15:00,57.12,57.12,57.06,57.1,29700.0,43.4923,43.4923,43.4466,43.4771,29700.0
2010-06-16 10:20:00,57.1,57.1,56.96,56.97,17700.0,43.4771,43.4771,43.3705,43.3781,17700.0
2010-06-16 10:25:00,56.96,56.99,56.94,56.99,14000.0,43.3705,43.3933,43.3553,43.3933,14000.0
2010-06-16 10:30:00,56.97,56.99,56.85,56.9,75500.0,43.3781,43.3933,43.2868,43.3248,75500.0
2010-06-16 10:35:00,56.91,56.96,56.89,56.9,96100.0,43.3324,43.3705,43.3172,43.3248,96100.0
2010-06-16 10:40:00,56.91,57.03,56.9,57.0,26700.0,43.3324,43.4238,43.3248,43.401,26700.0
2010-06-16 10:45:00,57.01,57.02,56.96,56.96,11000.0,43.4086,43.4162,43.3705,43.3705,11000.0
2010-06-16 10:50:00,56.95,56.99,56.92,56.97,16600.0,43.3629,43.3933,43.3401,43.3781,16600.0
2010-06-16 10:55:00,56.98,57.09,56.97,57.07,13400.0,43.3857,43.4695,43.3781,43.4543,13400.0
2010-06-16 11:00:00,57.07,57.09,57.01,57.06,21600.0,43.4543,43.4695,43.4086,43.4466,21600.0
2010-06-16 11:05:00,57.05,57.17,57.05,57.15,15500.0,43.439,43.5304,43.439,43.5152,15500.0
2010-06-16 11:10:00,57.17,57.19,57.15,57.19,23300.0,43.5304,43.5456,43.5152,43.5456,23300.0
2010-06-16 11:15:00,57.19,57.22,57.18,57.22,13900.0,43.5456,43.5685,43.538,43.5685,13900.0
2010-06-16 11:20:00,57.22,57.24,57.18,57.23,30900.0,43.5685,43.5837,43.538,43.5761,30900.0
2010-06-16 11:25:00,57.22,57.29,57.22,57.25,193800.0,43.5685,43.6218,43.5685,43.5913,193800.0
2010-06-16 11:30:00,57.26,57.27,57.2,57.2,18200.0,43.5989,43.6065,43.5532,43.5532,18200.0
2010-06-16 11:35:00,57.2,57.26,57.2,57.24,11100.0,43.5532,43.5989,43.5532,43.5837,11100.0
2010-06-16 11:40:00,57.25,57.26,57.21,57.25,15400.0,43.5913,43.5989,43.5609,43.5913,15400.0
2010-06-16 11:45:00,57.24,57.25,57.17,57.17,16800.0,43.5837,43.5913,43.5304,43.5304,16800.0
2010-06-16 11:50:00,57.17,57.21,57.17,57.2,15900.0,43.5304,43.5609,43.5304,43.5532,15900.0
2010-06-16 11:55:00,57.2,57.23,57.18,57.22,19300.0,43.5532,43.5761,43.538,43.5685,19300.0
2010-06-16 12:00:00,57.23,57.44,57.23,57.41,37000.0,43.5761,43.736,43.5761,43.7131,37000.0
2010-06-16 12:05:00,57.39,57.39,57.36,57.38,17400.0,43.6979,43.6979,43.6751,43.6903,17400.0
2010-06-16 12:10:00,57.38,57.4,57.32,57.32,12400.0,43.6903,43.7055,43.6446,43.6446,12400.0
2010-06-16 12:15:00,57.32,57.34,57.32,57.33,15900.0,43.6446,43.6598,43.6446,43.6522,15900.0
2010-06-16 12:20:00,57.32,57.38,57.32,57.37,11500.0,43.6446,43.6903,43.6446,43.6827,11500.0
2010-06-16 12:25:00,57.36,57.37,57.35,57.37,10500.0,43.6751,43.6827,43.6675,43.6827,10500.0
2010-06-16 12:30:00,57.37,57.37,57.29,57.29,16600.0,43.6827,43.6827,43.6218,43.6218,16600.0
2010-06-16 12:35:00,57.3,57.31,57.29,57.29,9300.0,43.6294,43.637,43.6218,43.6218,9300.0
2010-06-16 12:40:00,57.28,57.28,57.23,57.27,66000.0,43.6142,43.6142,43.5761,43.6065,66000.0
2010-06-16 12:45:00,57.29,57.29,57.21,57.21,10700.0,43.6218,43.6218,43.5609,43.5609,10700.0
2010-06-16 12:50:00,57.2,57.23,57.18,57.23,10000.0,43.5532,43.5761,43.538,43.5761,10000.0
2010-06-16 12:55:00,57.22,57.24,57.21,57.24,16800.0,43.5685,43.5837,43.5609,43.5837,16800.0
2010-06-16 13:00:00,57.23,57.25,57.19,57.25,16200.0,43.5761,43.5913,43.5456,43.5913,16200.0
2010-06-16 13:05:00,57.27,57.28,57.26,57.26,10000.0,43.6065,43.6142,43.5989,43.5989,10000.0
2010-06-16 13:10:00,57.25,57.26,57.21,57.22,16800.0,43.5913,43.5989,43.5609,43.5685,16800.0
2010-06-16 13:15:00,57.22,57.24,57.19,57.21,11100.0,43.5685,43.5837,43.5456,43.5609,11100.0
2010-06-16 13:20:00,57.21,57.31,57.21,57.28,5700.0,43.5609,43.637,43.5609,43.6142,5700.0
2010-06-16 13:25:00,57.29,57.31,57.28,57.3,13400.0,43.6218,43.637,43.6142,43.6294,13400.0
2010-06-16 13:30:00,57.3,57.3,57.24,57.28,8700.0,43.6294,43.6294,43.5837,43.6142,8700.0
2010-06-16 13:35:00,57.29,57.32,57.27,57.32,11800.0,43.6218,43.6446,43.6065,43.6446,11800.0
2010-06-16 13:40:00,57.31,57.31,57.27,57.28,15400.0,43.637,43.637,43.6065,43.6142,15400.0
2010-06-16 13:45:00,57.29,57.32,57.28,57.31,11200.0,43.6218,43.6446,43.6142,43.637,11200.0
2010-06-16 13:50:00,57.31,57.38,57.31,57.36,22500.0,43.637,43.6903,43.637,43.6751,22500.0
2010-06-16 13:55:00,57.36,57.4,57.36,57.39,6300.0,43.6751,43.7055,43.6751,43.6979,6300.0
2010-06-16 14:00:00,57.4,57.5,57.4,57.5,24000.0,43.7055,43.7817,43.7055,43.7817,24000.0
2010-06-16 14:05:00,57.47,57.48,57.44,57.48,21200.0,43.7588,43.7664,43.736,43.7664,21200.0
2010-06-16 14:10:00,57.47,57.48,57.4,57.4,12200.0,43.7588,43.7664,43.7055,43.7055,12200.0
2010-06-16 14:15:00,57.4,57.42,57.4,57.42,4600.0,43.7055,43.7208,43.7055,43.7208,4600.0
2010-06-16 14:20:00,57.42,57.43,57.39,57.39,8900.0,43.7208,43.7284,43.6979,43.6979,8900.0
2010-06-16 14:25:00,57.38,57.41,57.37,57.4,16100.0,43.6903,43.7131,43.6827,43.7055,16100.0
2010-06-16 14:30:00,57.4,57.46,57.39,57.41,16500.0,43.7055,43.7512,43.6979,43.7131,16500.0
2010-06-16 14:35:00,57.39,57.39,57.35,57.35,6300.0,43.6979,43.6979,43.6675,43.6675,6300.0
2010-06-16 14:40:00,57.34,57.39,57.29,57.38,9800.0,43.6598,43.6979,43.6218,43.6903,9800.0
2010-06-16 14:45:00,57.37,57.43,57.32,57.43,11000.0,43.6827,43.7284,43.6446,43.7284,11000.0
2010-06-16 14:50:00,57.44,57.44,57.34,57.4,13700.0,43.736,43.736,43.6598,43.7055,13700.0
2010-06-16 14:55:00,57.41,57.42,57.33,57.37,16600.0,43.7131,43.7208,43.6522,43.6827,16600.0
2010-06-16 15:00:00,57.36,57.36,57.28,57.3,13700.0,43.6751,43.6751,43.6142,43.6294,13700.0
2010-06-16 15:05:00,57.31,57.35,57.29,57.31,7500.0,43.637,43.6675,43.6218,43.637,7500.0
2010-06-16 15:10:00,57.3,57.35,57.3,57.31,6800.0,43.6294,43.6675,43.6294,43.637,6800.0
2010-06-16 15:15:00,57.3,57.3,57.17,57.17,21400.0,43.6294,43.6294,43.5304,43.5304,21400.0
2010-06-16 15:20:00,57.17,57.17,57.04,57.05,19800.0,43.5304,43.5304,43.4314,43.439,19800.0
2010-06-16 15:25:00,57.03,57.14,57.03,57.05,10400.0,43.4238,43.5076,43.4238,43.439,10400.0
2010-06-16 15:30:00,57.05,57.12,57.02,57.09,27200.0,43.439,43.4923,43.4162,43.4695,27200.0
2010-06-16 15:35:00,57.11,57.2,57.08,57.18,17400.0,43.4847,43.5532,43.4619,43.538,17400.0
2010-06-16 15:40:00,57.18,57.22,57.09,57.16,46100.0,43.538,43.5685,43.4695,43.5228,46100.0
2010-06-16 15:45:00,57.17,57.26,57.16,57.23,371800.0,43.5304,43.5989,43.5228,43.5761,371800.0
2010-06-16 15:50:00,57.23,57.23,57.17,57.19,94400.0,43.5761,43.5761,43.5304,43.5456,94400.0
2010-06-16 15:55:00,57.19,57.26,57.19,57.2,65400.0,43.5456,43.5989,43.5456,43.5532,65400.0
2010-06-17 09:30:00,57.38,57.45,57.36,57.41,20300.0,43.6903,43.7436,43.6751,43.7131,20300.0
2010-06-17 09:35:00,57.39,57.41,57.29,57.3,19400.0,43.6979,43.7131,43.6218,43.6294,19400.0
2010-06-17 09:40:00,57.25,57.26,57.16,57.17,12200.0,43.5913,43.5989,43.5228,43.5304,12200.0
2010-06-17 09:45:00,57.17,57.26,57.15,57.21,17100.0,43.5304,43.5989,43.5152,43.5609,17100.0
2010-06-17 09:50:00,57.17,57.25,57.17,57.21,11900.0,43.5304,43.5913,43.5304,43.5609,11900.0
2010-06-17 09:55:00,57.22,57.33,57.22,57.31,6200.0,43.5685,43.6522,43.5685,43.637,6200.0
2010-06-17 10:00:00,57.3,57.3,57.04,57.16,66700.0,43.6294,43.6294,43.4314,43.5228,66700.0
2010-06-17 10:05:00,57.12,57.2,57.11,57.13,21200.0,43.4923,43.5532,43.4847,43.4999,21200.0
2010-06-17 10:10:00,57.1,57.15,56.98,56.99,24200.0,43.4771,43.5152,43.3857,43.3933,24200.0
2010-06-17 10:15:00,57.0,57.0,56.9,56.94,24500.0,43.401,43.401,43.3248,43.3553,24500.0
2010-06-17 10:20:00,56.94,56.97,56.91,56.94,11800.0,43.3553,43.3781,43.3324,43.3553,11800.0
2010-06-17 10:25:00,56.94,56.97,56.83,56.9,50600.0,43.3553,43.3781,43.2715,43.3248,50600.0
2010-06-17 10:30:00,56.9,56.9,56.82,56.85,23200.0,43.3248,43.3248,43.2639,43.2868,23200.0
2010-06-17 10:35:00,56.83,56.88,56.77,56.82,15100.0,43.2715,43.3096,43.2258,43.2639,15100.0
2010-06-17 10:40:00,56.79,56.89,56.79,56.87,10100.0,43.2411,43.3172,43.2411,43.302,10100.0
2010-06-17 10:45:00,56.83,56.85,56.76,56.85,8700.0,43.2715,43.2868,43.2182,43.2868,8700.0
2010-06-17 10:50:00,56.86,56.87,56.81,56.87,18200.0,43.2944,43.302,43.2563,43.302,18200.0
2010-06-17 10:55:00,56.88,56.92,56.84,56.87,8900.0,43.3096,43.3401,43.2791,43.302,8900.0
2010-06-17 11:00:00,56.85,56.86,56.74,56.84,18000.0,43.2868,43.2944,43.203,43.2791,18000.0
2010-06-17 11:05:00,56.8,56.88,56.8,56.88,13400.0,43.2487,43.3096,43.2487,43.3096,13400.0
2010-06-17 11:10:00,56.9,56.97,56.9,56.94,13900.0,43.3248,43.3781,43.3248,43.3553,13900.0
2010-06-17 11:15:00,56.94,56.97,56.91,56.92,9700.0,43.3553,43.3781,43.3324,43.3401,9700.0
2010-06-17 11:20:00,56.92,56.95,56.92,56.94,6000.0,43.3401,43.3629,43.3401,43.3553,6000.0
2010-06-17 11:25:00,56.94,57.0,56.94,56.96,20100.0,43.3553,43.401,43.3553,43.3705,20100.0
2010-06-17 11:30:00,56.96,57.03,56.96,57.03,7000.0,43.3705,43.4238,43.3705,43.4238,7000.0
2010-06-17 11:35:00,57.04,57.06,57.02,57.03,2500.0,43.4314,43.4466,43.4162,43.4238,2500.0
2010-06-17 11:40:00,57.04,57.08,57.04,57.05,3700.0,43.4314,43.4619,43.4314,43.439,3700.0
2010-06-17 11:45:00,57.01,57.11,57.01,57.09,4900.0,43.4086,43.4847,43.4086,43.4695,4900.0
2010-06-17 11:50:00,57.09,57.1,57.07,57.09,1400.0,43.4695,43.4771,43.4543,43.4695,1400.0
2010-06-17 11:55:00,57.11,57.12,57.08,57.09,6800.0,43.4847,43.4923,43.4619,43.4695,6800.0
2010-06-17 12:00:00,57.08,57.09,57.01,57.03,6500.0,43.4619,43.4695,43.4086,43.4238,6500.0
2010-06-17 12:05:00,57.02,57.07,57.02,57.04,7400.0,43.4162,43.4543,43.4162,43.4314,7400.0
2010-06-17 12:10:00,57.06,57.06,57.02,57.04,6100.0,43.4466,43.4466,43.4162,43.4314,6100.0
2010-06-17 12:15:00,57.04,57.06,57.03,57.03,2000.0,43.4314,43.4466,43.4238,43.4238,2000.0
2010-06-17 12:20:00,57.03,57.07,57.02,57.07,5600.0,43.4238,43.4543,43.4162,43.4543,5600.0
2010-06-17 12:25:00,57.09,57.1,56.97,56.99,14000.0,43.4695,43.4771,43.3781,43.3933,14000.0
2010-06-17 12:30:00,56.99,57.03,56.98,57.02,4300.0,43.3933,43.4238,43.3857,43.4162,4300.0
2010-06-17 12:35:00,57.0,57.0,56.98,57.0,5000.0,43.401,43.401,43.3857,43.401,5000.0
2010-06-17 12:40:00,57.0,57.0,56.93,56.94,7500.0,43.401,43.401,43.3477,43.3553,7500.0
2010-06-17 12:45:00,56.95,56.95,56.89,56.95,11000.0,43.3629,43.3629,43.3172,43.3629,11000.0
2010-06-17 12:50:00,56.94,57.02,56.94,57.01,14300.0,43.3553,43.4162,43.3553,43.4086,14300.0
2010-06-17 12:55:00,57.0,57.0,56.98,57.0,11600.0,43.401,43.401,43.3857,43.401,11600.0
2010-06-17 13:00:00,56.99,56.99,56.93,56.95,6200.0,43.3933,43.3933,43.3477,43.3629,6200.0
2010-06-17 13:05:00,56.94,56.98,56.93,56.97,3000.0,43.3553,43.3857,43.3477,43.3781,3000.0
2010-06-17 13:10:00,56.97,56.99,56.95,56.98,6600.0,43.3781,43.3933,43.3629,43.3857,6600.0
2010-06-17 13:15:00,57.0,57.08,56.98,57.06,6900.0,43.401,43.4619,43.3857,43.4466,6900.0
2010-06-17 13:20:00,57.06,57.08,57.06,57.07,22500.0,43.4466,43.4619,43.4466,43.4543,22500.0
2010-06-17 13:25:00,57.06,57.06,56.99,57.04,13100.0,43.4466,43.4466,43.3933,43.4314,13100.0
2010-06-17 13:30:00,57.03,57.03,56.99,57.0,34600.0,43.4238,43.4238,43.3933,43.401,34600.0
2010-06-17 13:35:00,57.01,57.03,56.99,57.03,253200.0,43.4086,43.4238,43.3933,43.4238,253200.0
2010-06-17 13:40:00,57.03,57.06,57.01,57.03,571600.0,43.4238,43.4466,43.4086,43.4238,571600.0
2010-06-17 13:45:00,57.03,57.09,57.02,57.09,25500.0,43.4238,43.4695,43.4162,43.4695,25500.0
2010-06-17 13:50:00,57.08,57.11,57.07,57.08,12100.0,43.4619,43.4847,43.4543,43.4619,12100.0
2010-06-17 13:55:00,57.12,57.2,57.11,57.2,36600.0,43.4923,43.5532,43.4847,43.5532,36600.0
2010-06-17 14:00:00,57.21,57.24,57.2,57.21,20300.0,43.5609,43.5837,43.5532,43.5609,20300.0
2010-06-17 14:05:00,57.2,57.24,57.19,57.19,11700.0,43.5532,43.5837,43.5456,43.5456,11700.0
2010-06-17 14:10:00,57.17,57.2,57.15,57.16,13900.0,43.5304,43.5532,43.5152,43.5228,13900.0
2010-06-17 14:15:00,57.17,57.17,57.12,57.14,14700.0,43.5304,43.5304,43.4923,43.5076,14700.0
2010-06-17 14:20:00,57.15,57.17,57.13,57.15,26200.0,43.5152,43.5304,43.4999,43.5152,26200.0
2010-06-17 14:25:00,57.16,57.17,57.09,57.09,10300.0,43.5228,43.5304,43.4695,43.4695,10300.0
2010-06-17 14:30:00,57.08,57.11,57.07,57.08,11300.0,43.4619,43.4847,43.4543,43.4619,11300.0
2010-06-17 14:35:00,57.09,57.13,57.08,57.12,6600.0,43.4695,43.4999,43.4619,43.4923,6600.0
2010-06-17 14:40:00,57.12,57.12,56.96,56.97,28800.0,43.4923,43.4923,43.3705,43.3781,28800.0
2010-06-17 14:45:00,56.97,57.03,56.97,56.98,15500.0,43.3781,43.4238,43.3781,43.3857,15500.0
2010-06-17 14:50:00,56.97,57.01,56.97,56.99,10300.0,43.3781,43.4086,43.3781,43.3933,10300.0
2010-06-17 14:55:00,56.99,57.05,56.99,57.04,7400.0,43.3933,43.439,43.3933,43.4314,7400.0
2010-06-17 15:00:00,57.03,57.03,56.88,56.89,45800.0,43.4238,43.4238,43.3096,43.3172,45800.0
2010-06-17 15:05:00,56.89,56.97,56.89,56.92,20600.0,43.3172,43.3781,43.3172,43.3401,20600.0
2010-06-17 15:10:00,56.94,56.99,56.85,56.85,29700.0,43.3553,43.3933,43.2868,43.2868,29700.0
2010-06-17 15:15:00,56.84,56.9,56.83,56.9,24100.0,43.2791,43.3248,43.2715,43.3248,24100.0
2010-06-17 15:20:00,56.91,56.94,56.85,56.88,22300.0,43.3324,43.3553,43.2868,43.3096,22300.0
2010-06-17 15:25:00,56.9,56.9,56.82,56.85,14100.0,43.3248,43.3248,43.2639,43.2868,14100.0
2010-06-17 15:30:00,56.86,57.04,56.86,57.04,8500.0,43.2944,43.4314,43.2944,43.4314,8500.0
2010-06-17 15:35:00,57.03,57.07,57.02,57.07,8700.0,43.4238,43.4543,43.4162,43.4543,8700.0
2010-06-17 15:40:00,57.05,57.09,57.03,57.04,8700.0,43.439,43.4695,43.4238,43.4314,8700.0
2010-06-17 15:45:00,57.07,57.21,57.07,57.2,39600.0,43.4543,43.5609,43.4543,43.5532,39600.0
2010-06-17 15:50:00,57.2,57.28,57.19,57.23,19700.0,43.5532,43.6142,43.5456,43.5761,19700.0
2010-06-17 15:55:00,57.22,57.31,57.22,57.31,36400.0,43.5685,43.637,43.5685,43.637,36400.0
2010-06-18 09:30:00,57.42,57.42,57.27,57.31,27200.0,43.7208,43.7208,43.6065,43.637,27200.0
2010-06-18 09:35:00,57.32,57.36,57.32,57.33,40200.0,43.6446,43.6751,43.6446,43.6522,40200.0
2010-06-18 09:40:00,57.31,57.34,57.26,57.29,35200.0,43.637,43.6598,43.5989,43.6218,35200.0
2010-06-18 09:45:00,57.32,57.33,57.27,57.28,8500.0,43.6446,43.6522,43.6065,43.6142,8500.0
2010-06-18 09:50:00,57.27,57.28,57.2,57.23,38300.0,43.6065,43.6142,43.5532,43.5761,38300.0
2010-06-18 09:55:00,57.22,57.22,57.14,57.15,17800.0,43.5685,43.5685,43.5076,43.5152,17800.0
2010-06-18 10:00:00,57.17,57.23,57.17,57.21,14900.0,43.5304,43.5761,43.5304,43.5609,14900.0
2010-06-18 10:05:00,57.23,57.26,57.22,57.26,7300.0,43.5761,43.5989,43.5685,43.5989,7300.0
2010-06-18 10:10:00,57.3,57.35,57.3,57.31,5400.0,43.6294,43.6675,43.6294,43.637,5400.0
2010-06-18 10:15:00,57.28,57.35,57.28,57.34,11100.0,43.6142,43.6675,43.6142,43.6598,11100.0
2010-06-18 10:20:00,57.33,57.33,57.29,57.3,5800.0,43.6522,43.6522,43.6218,43.6294,5800.0
2010-06-18 10:25:00,57.31,57.43,57.31,57.4,10300.0,43.637,43.7284,43.637,43.7055,10300.0
2010-06-18 10:30:00,57.43,57.49,57.42,57.48,6600.0,43.7284,43.7741,43.7208,43.7664,6600.0
2010-06-18 10:35:00,57.48,57.52,57.44,57.47,14500.0,43.7664,43.7969,43.736,43.7588,14500.0
2010-06-18 10:40:00,57.47,57.47,57.42,57.44,6000.0,43.7588,43.7588,43.7208,43.736,6000.0
2010-06-18 10:45:00,57.46,57.48,57.44,57.48,5600.0,43.7512,43.7664,43.736,43.7664,5600.0
2010-06-18 10:50:00,57.49,57.5,57.47,57.48,3200.0,43.7741,43.7817,43.7588,43.7664,3200.0
2010-06-18 10:55:00,57.48,57.55,57.48,57.53,24300.0,43.7664,43.8197,43.7664,43.8045,24300.0
2010-06-18 11:00:00,57.51,57.52,57.46,57.49,8900.0,43.7893,43.7969,43.7512,43.7741,8900.0
2010-06-18 11:05:00,57.49,57.55,57.49,57.53,7600.0,43.7741,43.8197,43.7741,43.8045,7600.0
2010-06-18 11:10:00,57.53,57.54,57.45,57.45,10000.0,43.8045,43.8121,43.7436,43.7436,10000.0
2010-06-18 11:15:00,57.46,57.46,57.42,57.44,5200.0,43.7512,43.7512,43.7208,43.736,5200.0
2010-06-18 11:20:00,57.44,57.44,57.39,57.42,12400.0,43.736,43.736,43.6979,43.7208,12400.0
2010-06-18 11:25:00,57.42,57.42,57.37,57.4,3900.0,43.7208,43.7208,43.6827,43.7055,3900.0
2010-06-18 11:30:00,57.39,57.41,57.36,57.39,12000.0,43.6979,43.7131,43.6751,43.6979,12000.0
2010-06-18 11:35:00,57.43,57.43,57.34,57.36,19900.0,43.7284,43.7284,43.6598,43.6751,19900.0
2010-06-18 11:40:00,57.34,57.35,57.32,57.35,4400.0,43.6598,43.6675,43.6446,43.6675,4400.0
2010-06-18 11:45:00,57.34,57.36,57.32,57.36,1700.0,43.6598,43.6751,43.6446,43.6751,1700.0
2010-06-18 11:50:00,57.37,57.38,57.35,57.36,12500.0,43.6827,43.6903,43.6675,43.6751,12500.0
2010-06-18 11:55:00,57.35,57.37,57.34,57.35,6900.0,43.6675,43.6827,43.6598,43.6675,6900.0
2010-06-18 12:00:00,57.36,57.52,57.36,57.42,2613300.0,43.6751,43.7969,43.6751,43.7208,2613300.0
2010-06-18 12:05:00,57.41,57.41,57.37,57.38,9600.0,43.7131,43.7131,43.6827,43.6903,9600.0
2010-06-18 12:10:00,57.38,57.42,57.38,57.4,10600.0,43.6903,43.7208,43.6903,43.7055,10600.0
2010-06-18 12:15:00,57.41,57.41,57.39,57.39,3400.0,43.7131,43.7131,43.6979,43.6979,3400.0
2010-06-18 12:20:00,57.39,57.39,57.25,57.26,16800.0,43.6979,43.6979,43.5913,43.5989,16800.0
2010-06-18 12:25:00,57.27,57.28,57.24,57.25,1800.0,43.6065,43.6142,43.5837,43.5913,1800.0
2010-06-18 12:30:00,57.27,57.27,57.21,57.24,3800.0,43.6065,43.6065,43.5609,43.5837,3800.0
2010-06-18 12:35:00,57.24,57.24,57.22,57.24,5900.0,43.5837,43.5837,43.5685,43.5837,5900.0
2010-06-18 12:40:00,57.25,57.26,57.21,57.24,3400.0,43.5913,43.5989,43.5609,43.5837,3400.0
2010-06-18 12:45:00,57.26,57.3,57.25,57.27,12700.0,43.5989,43.6294,43.5913,43.6065,12700.0
2010-06-18 12:50:00,57.28,57.3,57.28,57.3,5500.0,43.6142,43.6294,43.6142,43.6294,5500.0
2010-06-18 12:55:00,57.32,57.32,57.27,57.27,2800.0,43.6446,43.6446,43.6065,43.6065,2800.0
2010-06-18 13:00:00,57.24,57.32,57.22,57.32,15700.0,43.5837,43.6446,43.5685,43.6446,15700.0
2010-06-18 13:05:00,57.3,57.33,57.28,57.3,4300.0,43.6294,43.6522,43.6142,43.6294,4300.0
2010-06-18 13:10:00,57.28,57.34,57.28,57.31,6700.0,43.6142,43.6598,43.6142,43.637,6700.0
2010-06-18 13:15:00,57.31,57.33,57.3,57.31,6300.0,43.637,43.6522,43.6294,43.637,6300.0
2010-06-18 13:20:00,57.3,57.32,57.3,57.31,2900.0,43.6294,43.6446,43.6294,43.637,2900.0
2010-06-18 13:25:00,57.32,57.33,57.29,57.3,2600.0,43.6446,43.6522,43.6218,43.6294,2600.0
2010-06-18 13:30:00,57.3,57.3,57.28,57.28,700.0,43.6294,43.6294,43.6142,43.6142,700.0
2010-06-18 13:35:00,57.3,57.32,57.3,57.32,3600.0,43.6294,43.6446,43.6294,43.6446,3600.0
2010-06-18 13:40:00,57.35,57.37,57.35,57.35,16900.0,43.6675,43.6827,43.6675,43.6675,16900.0
2010-06-18 13:45:00,57.36,57.36,57.25,57.29,38400.0,43.6751,43.6751,43.5913,43.6218,38400.0
2010-06-18 13:50:00,57.29,57.29,57.24,57.27,145300.0,43.6218,43.6218,43.5837,43.6065,145300.0
2010-06-18 13:55:00,57.3,57.33,57.3,57.3,35000.0,43.6294,43.6522,43.6294,43.6294,35000.0
2010-06-18 14:00:00,57.3,57.32,57.3,57.3,12000.0,43.6294,43.6446,43.6294,43.6294,12000.0
2010-06-18 14:05:00,57.31,57.32,57.28,57.28,78700.0,43.637,43.6446,43.6142,43.6142,78700.0
2010-06-18 14:10:00,57.28,57.37,57.28,57.33,15500.0,43.6142,43.6827,43.6142,43.6522,15500.0
2010-06-18 14:15:00,57.34,57.37,57.33,57.35,25600.0,43.6598,43.6827,43.6522,43.6675,25600.0
2010-06-18 14:20:00,57.35,57.37,57.31,57.31,15000.0,43.6675,43.6827,43.637,43.637,15000.0
2010-06-18 14:25:00,57.31,57.39,57.31,57.38,28700.0,43.637,43.6979,43.637,43.6903,28700.0
2010-06-18 14:30:00,57.38,57.38,57.34,57.34,7100.0,43.6903,43.6903,43.6598,43.6598,7100.0
2010-06-18 14:35:00,57.35,57.38,57.3,57.37,12700.0,43.6675,43.6903,43.6294,43.6827,12700.0
2010-06-18 14:40:00,57.37,57.37,57.32,57.34,10000.0,43.6827,43.6827,43.6446,43.6598,10000.0
2010-06-18 14:45:00,57.34,57.4,57.34,57.36,29600.0,43.6598,43.7055,43.6598,43.6751,29600.0
2010-06-18 14:50:00,57.36,57.38,57.35,57.38,32600.0,43.6751,43.6903,43.6675,43.6903,32600.0
2010-06-18 14:55:00,57.37,57.38,57.35,57.35,15200.0,43.6827,43.6903,43.6675,43.6675,15200.0
2010-06-18 15:00:00,57.35,57.35,57.27,57.27,86400.0,43.6675,43.6675,43.6065,43.6065,86400.0
2010-06-18 15:05:00,57.26,57.31,57.26,57.27,15800.0,43.5989,43.637,43.5989,43.6065,15800.0
2010-06-18 15:10:00,57.25,57.27,57.22,57.27,17400.0,43.5913,43.6065,43.5685,43.6065,17400.0
2010-06-18 15:15:00,57.27,57.29,57.22,57.22,8300.0,43.6065,43.6218,43.5685,43.5685,8300.0
2010-06-18 15:20:00,57.23,57.29,57.23,57.28,59300.0,43.5761,43.6218,43.5761,43.6142,59300.0
2010-06-18 15:25:00,57.27,57.32,57.25,57.3,27000.0,43.6065,43.6446,43.5913,43.6294,27000.0
2010-06-18 15:30:00,57.31,57.32,57.27,57.27,121600.0,43.637,43.6446,43.6065,43.6065,121600.0
2010-06-18 15:35:00,57.28,57.3,57.27,57.29,27300.0,43.6142,43.6294,43.6065,43.6218,27300.0
2010-06-18 15:40:00,57.29,57.31,57.27,57.28,28600.0,43.6218,43.637,43.6065,43.6142,28600.0
2010-06-18 15:45:00,57.29,57.36,57.29,57.33,11200.0,43.6218,43.6751,43.6218,43.6522,11200.0
2010-06-18 15:50:00,57.34,57.36,57.34,57.34,16500.0,43.6598,43.6751,43.6598,43.6598,16500.0
2010-06-18 15:55:00,57.35,57.37,57.32,57.34,45100.0,43.6675,43.6827,43.6446,43.6598,45100.0
2010-06-21 09:30:00,58.08,58.13,58.01,58.07,140100.0,44.2233,44.2614,44.17,44.2157,140100.0
2010-06-21 09:35:00,58.07,58.08,57.95,57.96,36600.0,44.2157,44.2233,44.1243,44.1319,36600.0
2010-06-21 09:40:00,57.96,57.97,57.88,57.94,22000.0,44.1319,44.1395,44.071,44.1167,22000.0
2010-06-21 09:45:00,57.93,57.94,57.82,57.92,23600.0,44.1091,44.1167,44.0253,44.1015,23600.0
2010-06-21 09:50:00,57.94,58.03,57.94,58.0,16500.0,44.1167,44.1852,44.1167,44.1624,16500.0
2010-06-21 09:55:00,58.02,58.08,57.99,58.04,26500.0,44.1776,44.2233,44.1548,44.1928,26500.0
2010-06-21 10:00:00,58.05,58.1,58.04,58.09,12300.0,44.2005,44.2385,44.1928,44.2309,12300.0
2010-06-21 10:05:00,58.09,58.09,57.97,57.99,14800.0,44.2309,44.2309,44.1395,44.1548,14800.0
2010-06-21 10:10:00,57.98,58.02,57.97,58.01,9400.0,44.1472,44.1776,44.1395,44.17,9400.0
2010-06-21 10:15:00,58.01,58.05,57.94,57.99,19600.0,44.17,44.2005,44.1167,44.1548,19600.0
2010-06-21 10:20:00,57.93,58.0,57.93,57.95,18600.0,44.1091,44.1624,44.1091,44.1243,18600.0
2010-06-21 10:25:00,57.95,57.95,57.89,57.92,8400.0,44.1243,44.1243,44.0786,44.1015,8400.0
2010-06-21 10:30:00,57.89,57.93,57.86,57.87,19500.0,44.0786,44.1091,44.0558,44.0634,19500.0
2010-06-21 10:35:00,57.87,57.94,57.87,57.94,10300.0,44.0634,44.1167,44.0634,44.1167,10300.0
2010-06-21 10:40:00,57.93,57.93,57.9,57.92,7400.0,44.1091,44.1091,44.0862,44.1015,7400.0
2010-06-21 10:45:00,57.92,57.95,57.89,57.89,9700.0,44.1015,44.1243,44.0786,44.0786,9700.0
2010-06-21 10:50:00,57.88,57.88,57.77,57.84,17500.0,44.071,44.071,43.9873,44.0406,17500.0
2010-06-21 10:55:00,57.83,57.83,57.77,57.79,12400.0,44.0329,44.0329,43.9873,44.0025,12400.0
2010-06-21 11:00:00,57.78,57.82,57.75,57.82,25200.0,43.9949,44.0253,43.972,44.0253,25200.0
2010-06-21 11:05:00,57.82,57.85,57.79,57.84,14600.0,44.0253,44.0482,44.0025,44.0406,14600.0
2010-06-21 11:10:00,57.84,57.85,57.82,57.85,4800.0,44.0406,44.0482,44.0253,44.0482,4800.0
2010-06-21 11:15:00,57.85,57.88,57.83,57.88,7300.0,44.0482,44.071,44.0329,44.071,7300.0
2010-06-21 11:20:00,57.88,57.89,57.83,57.85,8900.0,44.071,44.0786,44.0329,44.0482,8900.0
2010-06-21 11:25:00,57.84,57.87,57.8,57.86,20000.0,44.0406,44.0634,44.0101,44.0558,20000.0
2010-06-21 11:30:00,57.85,57.9,57.85,57.89,7800.0,44.0482,44.0862,44.0482,44.0786,7800.0
2010-06-21 11:35:00,57.9,57.9,57.84,57.85,7400.0,44.0862,44.0862,44.0406,44.0482,7400.0
2010-06-21 11:40:00,57.82,57.85,57.8,57.84,14100.0,44.0253,44.0482,44.0101,44.0406,14100.0
2010-06-21 11:45:00,57.83,57.83,57.76,57.76,5000.0,44.0329,44.0329,43.9796,43.9796,5000.0
2010-06-21 11:50:00,57.76,57.79,57.74,57.78,14200.0,43.9796,44.0025,43.9644,43.9949,14200.0
2010-06-21 11:55:00,57.78,57.8,57.75,57.78,16600.0,43.9949,44.0101,43.972,43.9949,16600.0
2010-06-21 12:00:00,57.78,57.79,57.75,57.78,11900.0,43.9949,44.0025,43.972,43.9949,11900.0
2010-06-21 12:05:00,57.76,57.77,57.69,57.7,10000.0,43.9796,43.9873,43.9263,43.934,10000.0
2010-06-21 12:10:00,57.72,57.72,57.68,57.7,5000.0,43.9492,43.9492,43.9187,43.934,5000.0
2010-06-21 12:15:00,57.71,57.72,57.68,57.68,5600.0,43.9416,43.9492,43.9187,43.9187,5600.0
2010-06-21 12:20:00,57.69,57.69,57.63,57.63,10700.0,43.9263,43.9263,43.8807,43.8807,10700.0
2010-06-21 12:25:00,57.64,57.64,57.6,57.6,6400.0,43.8883,43.8883,43.8578,43.8578,6400.0
2010-06-21 12:30:00,57.59,57.65,57.57,57.65,15600.0,43.8502,43.8959,43.835,43.8959,15600.0
2010-06-21 12:35:00,57.64,57.64,57.57,57.6,17800.0,43.8883,43.8883,43.835,43.8578,17800.0
2010-06-21 12:40:00,57.61,57.63,57.57,57.59,7500.0,43.8654,43.8807,43.835,43.8502,7500.0
2010-06-21 12:45:00,57.59,57.63,57.57,57.62,7000.0,43.8502,43.8807,43.835,43.873,7000.0
2010-06-21 12:50:00,57.62,57.63,57.54,57.56,12200.0,43.873,43.8807,43.8121,43.8274,12200.0
2010-06-21 12:55:00,57.56,57.63,57.56,57.63,5200.0,43.8274,43.8807,43.8274,43.8807,5200.0
2010-06-21 13:00:00,57.63,57.63,57.58,57.62,24400.0,43.8807,43.8807,43.8426,43.873,24400.0
2010-06-21 13:05:00,57.63,57.63,57.59,57.62,8700.0,43.8807,43.8807,43.8502,43.873,8700.0
2010-06-21 13:10:00,57.63,57.71,57.63,57.69,7800.0,43.8807,43.9416,43.8807,43.9263,7800.0
2010-06-21 13:15:00,57.68,57.7,57.66,57.67,6300.0,43.9187,43.934,43.9035,43.9111,6300.0
2010-06-21 13:20:00,57.65,57.67,57.62,57.62,7900.0,43.8959,43.9111,43.873,43.873,7900.0
2010-06-21 13:25:00,57.62,57.66,57.62,57.66,4600.0,43.873,43.9035,43.873,43.9035,4600.0
2010-06-21 13:30:00,57.65,57.67,57.6,57.64,8700.0,43.8959,43.9111,43.8578,43.8883,8700.0
2010-06-21 13:35:00,57.64,57.64,57.5,57.5,18300.0,43.8883,43.8883,43.7817,43.7817,18300.0
2010-06-21 13:40:00,57.5,57.53,57.46,57.48,33400.0,43.7817,43.8045,43.7512,43.7664,33400.0
2010-06-21 13:45:00,57.48,57.5,57.44,57.5,17100.0,43.7664,43.7817,43.736,43.7817,17100.0
2010-06-21 13:50:00,57.51,57.59,57.49,57.56,13500.0,43.7893,43.8502,43.7741,43.8274,13500.0
2010-06-21 13:55:00,57.56,57.57,57.51,57.52,13800.0,43.8274,43.835,43.7893,43.7969,13800.0
2010-06-21 14:00:00,57.51,57.54,57.51,57.51,5300.0,43.7893,43.8121,43.7893,43.7893,5300.0
2010-06-21 14:05:00,57.48,57.56,57.46,57.54,20400.0,43.7664,43.8274,43.7512,43.8121,20400.0
2010-06-21 14:10:00,57.53,57.6,57.53,57.6,9100.0,43.8045,43.8578,43.8045,43.8578,9100.0
2010-06-21 14:15:00,57.63,57.69,57.63,57.63,6400.0,43.8807,43.9263,43.8807,43.8807,6400.0
2010-06-21 14:20:00,57.63,57.67,57.63,57.67,3200.0,43.8807,43.9111,43.8807,43.9111,3200.0
2010-06-21 14:25:00,57.66,57.66,57.56,57.56,16400.0,43.9035,43.9035,43.8274,43.8274,16400.0
2010-06-21 14:30:00,57.57,57.6,57.57,57.58,14500.0,43.835,43.8578,43.835,43.8426,14500.0
2010-06-21 14:35:00,57.57,57.61,57.57,57.6,14400.0,43.835,43.8654,43.835,43.8578,14400.0
2010-06-21 14:40:00,57.59,57.59,57.53,57.54,15300.0,43.8502,43.8502,43.8045,43.8121,15300.0
2010-06-21 14:45:00,57.53,57.53,57.46,57.46,16800.0,43.8045,43.8045,43.7512,43.7512,16800.0
2010-06-21 14:50:00,57.46,57.47,57.38,57.4,23600.0,43.7512,43.7588,43.6903,43.7055,23600.0
2010-06-21 14:55:00,57.4,57.41,57.38,57.39,24900.0,43.7055,43.7131,43.6903,43.6979,24900.0
2010-06-21 15:00:00,57.39,57.42,57.3,57.3,30400.0,43.6979,43.7208,43.6294,43.6294,30400.0
2010-06-21 15:05:00,57.3,57.33,57.24,57.27,24600.0,43.6294,43.6522,43.5837,43.6065,24600.0
2010-06-21 15:10:00,57.27,57.27,57.12,57.13,53700.0,43.6065,43.6065,43.4923,43.4999,53700.0
2010-06-21 15:15:00,57.14,57.19,56.95,56.95,46900.0,43.5076,43.5456,43.3629,43.3629,46900.0
2010-06-21 15:20:00,56.95,57.03,56.93,57.0,23500.0,43.3629,43.4238,43.3477,43.401,23500.0
2010-06-21 15:25:00,56.97,57.06,56.97,57.01,15300.0,43.3781,43.4466,43.3781,43.4086,15300.0
2010-06-21 15:30:00,57.01,57.08,56.95,57.07,13900.0,43.4086,43.4619,43.3629,43.4543,13900.0
2010-06-21 15:35:00,57.06,57.07,57.0,57.04,40600.0,43.4466,43.4543,43.401,43.4314,40600.0
2010-06-21 15:40:00,57.03,57.03,56.84,56.88,55800.0,43.4238,43.4238,43.2791,43.3096,55800.0
2010-06-21 15:45:00,56.88,56.95,56.88,56.95,49700.0,43.3096,43.3629,43.3096,43.3629,49700.0
2010-06-21 15:50:00,56.95,57.07,56.95,57.03,34200.0,43.3629,43.4543,43.3629,43.4238,34200.0
2010-06-21 15:55:00,57.04,57.12,57.01,57.12,47800.0,43.4314,43.4923,43.4086,43.4923,47800.0
2010-06-22 09:30:00,57.17,57.23,57.13,57.16,171400.0,43.5304,43.5761,43.4999,43.5228,171400.0
2010-06-22 09:35:00,57.16,57.29,57.16,57.18,19600.0,43.5228,43.6218,43.5228,43.538,19600.0
2010-06-22 09:40:00,57.19,57.27,57.19,57.27,12200.0,43.5456,43.6065,43.5456,43.6065,12200.0
2010-06-22 09:45:00,57.33,57.41,57.33,57.37,9100.0,43.6522,43.7131,43.6522,43.6827,9100.0
2010-06-22 09:50:00,57.38,57.38,57.25,57.26,65500.0,43.6903,43.6903,43.5913,43.5989,65500.0
2010-06-22 09:55:00,57.28,57.28,57.21,57.21,16400.0,43.6142,43.6142,43.5609,43.5609,16400.0
2010-06-22 10:00:00,57.2,57.2,57.04,57.07,37100.0,43.5532,43.5532,43.4314,43.4543,37100.0
2010-06-22 10:05:00,57.06,57.1,57.01,57.1,7400.0,43.4466,43.4771,43.4086,43.4771,7400.0
2010-06-22 10:10:00,57.12,57.16,57.07,57.12,10400.0,43.4923,43.5228,43.4543,43.4923,10400.0
2010-06-22 10:15:00,57.1,57.11,56.97,56.98,22000.0,43.4771,43.4847,43.3781,43.3857,22000.0
2010-06-22 10:20:00,56.94,56.99,56.9,56.97,25700.0,43.3553,43.3933,43.3248,43.3781,25700.0
2010-06-22 10:25:00,56.96,57.07,56.96,57.01,15800.0,43.3705,43.4543,43.3705,43.4086,15800.0
2010-06-22 10:30:00,57.05,57.06,56.92,56.93,18300.0,43.439,43.4466,43.3401,43.3477,18300.0
2010-06-22 10:35:00,56.92,56.95,56.87,56.95,27900.0,43.3401,43.3629,43.302,43.3629,27900.0
2010-06-22 10:40:00,56.95,57.03,56.93,57.03,11300.0,43.3629,43.4238,43.3477,43.4238,11300.0
2010-06-22 10:45:00,57.04,57.05,56.98,57.0,12800.0,43.4314,43.439,43.3857,43.401,12800.0
2010-06-22 10:50:00,56.99,57.1,56.99,57.1,13500.0,43.3933,43.4771,43.3933,43.4771,13500.0
2010-06-22 10:55:00,57.1,57.12,57.07,57.09,10300.0,43.4771,43.4923,43.4543,43.4695,10300.0
2010-06-22 11:00:00,57.07,57.07,57.05,57.05,6600.0,43.4543,43.4543,43.439,43.439,6600.0
2010-06-22 11:05:00,57.04,57.04,56.92,56.96,25100.0,43.4314,43.4314,43.3401,43.3705,25100.0
2010-06-22 11:10:00,57.0,57.02,56.95,57.02,6200.0,43.401,43.4162,43.3629,43.4162,6200.0
2010-06-22 11:15:00,57.04,57.06,57.0,57.05,15500.0,43.4314,43.4466,43.401,43.439,15500.0
2010-06-22 11:20:00,57.03,57.08,57.0,57.07,14700.0,43.4238,43.4619,43.401,43.4543,14700.0
2010-06-22 11:25:00,57.04,57.09,57.01,57.08,14700.0,43.4314,43.4695,43.4086,43.4619,14700.0
2010-06-22 11:30:00,57.08,57.2,57.07,57.19,6200.0,43.4619,43.5532,43.4543,43.5456,6200.0
2010-06-22 11:35:00,57.2,57.28,57.2,57.25,3000.0,43.5532,43.6142,43.5532,43.5913,3000.0
2010-06-22 11:40:00,57.25,57.25,57.2,57.2,3000.0,43.5913,43.5913,43.5532,43.5532,3000.0
2010-06-22 11:45:00,57.21,57.26,57.21,57.25,7700.0,43.5609,43.5989,43.5609,43.5913,7700.0
2010-06-22 11:50:00,57.23,57.27,57.21,57.23,6300.0,43.5761,43.6065,43.5609,43.5761,6300.0
2010-06-22 11:55:00,57.2,57.2,57.12,57.14,6500.0,43.5532,43.5532,43.4923,43.5076,6500.0
2010-06-22 12:00:00,57.15,57.17,57.08,57.11,37500.0,43.5152,43.5304,43.4619,43.4847,37500.0
2010-06-22 12:05:00,57.13,57.14,57.1,57.13,5400.0,43.4999,43.5076,43.4771,43.4999,5400.0
2010-06-22 12:10:00,57.15,57.16,57.1,57.13,12800.0,43.5152,43.5228,43.4771,43.4999,12800.0
2010-06-22 12:15:00,57.1,57.15,57.1,57.15,3100.0,43.4771,43.5152,43.4771,43.5152,3100.0
2010-06-22 12:20:00,57.16,57.18,57.12,57.15,7700.0,43.5228,43.538,43.4923,43.5152,7700.0
2010-06-22 12:25:00,57.16,57.16,57.06,57.06,11800.0,43.5228,43.5228,43.4466,43.4466,11800.0
2010-06-22 12:30:00,57.06,57.08,57.02,57.05,12300.0,43.4466,43.4619,43.4162,43.439,12300.0
2010-06-22 12:35:00,57.04,57.04,56.99,57.02,10600.0,43.4314,43.4314,43.3933,43.4162,10600.0
2010-06-22 12:40:00,57.02,57.03,56.99,57.0,6400.0,43.4162,43.4238,43.3933,43.401,6400.0
2010-06-22 12:45:00,56.99,57.04,56.99,57.03,5200.0,43.3933,43.4314,43.3933,43.4238,5200.0
2010-06-22 12:50:00,57.03,57.03,57.0,57.03,7900.0,43.4238,43.4238,43.401,43.4238,7900.0
2010-06-22 12:55:00,57.05,57.06,57.03,57.05,4100.0,43.439,43.4466,43.4238,43.439,4100.0
2010-06-22 13:00:00,57.03,57.09,57.0,57.09,3200.0,43.4238,43.4695,43.401,43.4695,3200.0
2010-06-22 13:05:00,57.1,57.11,57.08,57.09,5600.0,43.4771,43.4847,43.4619,43.4695,5600.0
2010-06-22 13:10:00,57.08,57.08,57.05,57.05,7200.0,43.4619,43.4619,43.439,43.439,7200.0
2010-06-22 13:15:00,57.07,57.07,57.04,57.06,8300.0,43.4543,43.4543,43.4314,43.4466,8300.0
2010-06-22 13:20:00,57.05,57.05,56.99,57.01,7000.0,43.439,43.439,43.3933,43.4086,7000.0
2010-06-22 13:25:00,57.0,57.01,56.92,56.93,4700.0,43.401,43.4086,43.3401,43.3477,4700.0
2010-06-22 13:30:00,56.96,56.96,56.87,56.88,7600.0,43.3705,43.3705,43.302,43.3096,7600.0
2010-06-22 13:35:00,56.88,56.93,56.88,56.93,5000.0,43.3096,43.3477,43.3096,43.3477,5000.0
2010-06-22 13:40:00,56.95,57.11,56.95,57.08,11600.0,43.3629,43.4847,43.3629,43.4619,11600.0
2010-06-22 13:45:00,57.1,57.1,57.03,57.04,7900.0,43.4771,43.4771,43.4238,43.4314,7900.0
2010-06-22 13:50:00,57.04,57.04,56.92,56.95,10500.0,43.4314,43.4314,43.3401,43.3629,10500.0
2010-06-22 13:55:00,56.92,56.94,56.9,56.94,3900.0,43.3401,43.3553,43.3248,43.3553,3900.0
2010-06-22 14:00:00,56.93,56.94,56.79,56.79,63000.0,43.3477,43.3553,43.2411,43.2411,63000.0
2010-06-22 14:05:00,56.8,56.84,56.78,56.8,25600.0,43.2487,43.2791,43.2335,43.2487,25600.0
2010-06-22 14:10:00,56.76,56.87,56.75,56.87,17500.0,43.2182,43.302,43.2106,43.302,17500.0
2010-06-22 14:15:00,56.87,56.88,56.82,56.83,7300.0,43.302,43.3096,43.2639,43.2715,7300.0
2010-06-22 14:20:00,56.83,56.84,56.78,56.78,17200.0,43.2715,43.2791,43.2335,43.2335,17200.0
2010-06-22 14:25:00,56.76,56.76,56.67,56.72,19200.0,43.2182,43.2182,43.1497,43.1878,19200.0
2010-06-22 14:30:00,56.72,56.75,56.66,56.72,13800.0,43.1878,43.2106,43.1421,43.1878,13800.0
2010-06-22 14:35:00,56.72,56.79,56.68,56.7,12900.0,43.1878,43.2411,43.1573,43.1725,12900.0
2010-06-22 14:40:00,56.63,56.64,56.49,56.5,47100.0,43.1192,43.1269,43.0126,43.0203,47100.0
2010-06-22 14:45:00,56.5,56.5,56.39,56.39,29100.0,43.0203,43.0203,42.9365,42.9365,29100.0
2010-06-22 14:50:00,56.37,56.43,56.33,56.37,33400.0,42.9213,42.967,42.8908,42.9213,33400.0
2010-06-22 14:55:00,56.39,56.39,56.24,56.33,19800.0,42.9365,42.9365,42.8223,42.8908,19800.0
2010-06-22 15:00:00,56.34,56.4,56.31,56.39,17400.0,42.8984,42.9441,42.8756,42.9365,17400.0
2010-06-22 15:05:00,56.39,56.41,56.3,56.3,10300.0,42.9365,42.9517,42.868,42.868,10300.0
2010-06-22 15:10:00,56.31,56.42,56.27,56.4,5800.0,42.8756,42.9593,42.8451,42.9441,5800.0
2010-06-22 15:15:00,56.39,56.45,56.36,56.43,6900.0,42.9365,42.9822,42.9137,42.967,6900.0
2010-06-22 15:20:00,56.45,56.45,56.3,56.31,16600.0,42.9822,42.9822,42.868,42.8756,16600.0
2010-06-22 15:25:00,56.3,56.36,56.22,56.22,13100.0,42.868,42.9137,42.8071,42.8071,13100.0
2010-06-22 15:30:00,56.25,56.25,56.08,56.19,66600.0,42.8299,42.8299,42.7005,42.7842,66600.0
2010-06-22 15:35:00,56.18,56.25,56.14,56.25,16300.0,42.7766,42.8299,42.7461,42.8299,16300.0
2010-06-22 15:40:00,56.24,56.25,56.18,56.22,9200.0,42.8223,42.8299,42.7766,42.8071,9200.0
2010-06-22 15:45:00,56.22,56.24,56.15,56.19,15900.0,42.8071,42.8223,42.7538,42.7842,15900.0
2010-06-22 15:50:00,56.2,56.2,56.09,56.15,46100.0,42.7918,42.7918,42.7081,42.7538,46100.0
2010-06-22 15:55:00,56.14,56.14,56.06,56.14,82200.0,42.7461,42.7461,42.6852,42.7461,82200.0
2010-06-22 16:00:00,56.14,56.14,56.14,56.14,41700.0,42.7461,42.7461,42.7461,42.7461,41700.0
2010-06-22 16:05:00,56.14,56.14,56.14,56.14,0.0,42.7461,42.7461,42.7461,42.7461,0.0
2010-06-22 16:10:00,56.14,56.14,56.14,56.14,0.0,42.7461,42.7461,42.7461,42.7461,0.0
2010-06-23 09:30:00,56.19,56.19,56.02,56.04,34900.0,42.7842,42.7842,42.6548,42.67,34900.0
2010-06-23 09:35:00,56.04,56.15,55.96,56.05,35500.0,42.67,42.7538,42.6091,42.6776,35500.0
2010-06-23 09:40:00,56.03,56.05,55.92,55.98,16100.0,42.6624,42.6776,42.5786,42.6243,16100.0
2010-06-23 09:45:00,55.99,56.04,55.94,55.97,11100.0,42.6319,42.67,42.5939,42.6167,11100.0
2010-06-23 09:50:00,55.97,56.06,55.94,56.04,17000.0,42.6167,42.6852,42.5939,42.67,17000.0
2010-06-23 09:55:00,56.02,56.12,55.99,56.12,12700.0,42.6548,42.7309,42.6319,42.7309,12700.0
2010-06-23 10:00:00,56.09,56.09,55.69,55.72,82900.0,42.7081,42.7081,42.4035,42.4263,82900.0
2010-06-23 10:05:00,55.71,55.75,55.54,55.6,42600.0,42.4187,42.4492,42.2893,42.335,42600.0
2010-06-23 10:10:00,55.58,55.73,55.57,55.73,32800.0,42.3197,42.434,42.3121,42.434,32800.0
2010-06-23 10:15:00,55.73,55.75,55.63,55.75,24300.0,42.434,42.4492,42.3578,42.4492,24300.0
2010-06-23 10:20:00,55.74,55.74,55.68,55.71,13500.0,42.4416,42.4416,42.3959,42.4187,13500.0
2010-06-23 10:25:00,55.66,55.68,55.59,55.61,14400.0,42.3807,42.3959,42.3274,42.3426,14400.0
2010-06-23 10:30:00,55.62,55.81,55.61,55.81,10800.0,42.3502,42.4949,42.3426,42.4949,10800.0
2010-06-23 10:35:00,55.8,55.83,55.76,55.78,10400.0,42.4873,42.5101,42.4568,42.472,10400.0
2010-06-23 10:40:00,55.78,55.78,55.71,55.77,12500.0,42.472,42.472,42.4187,42.4644,12500.0
2010-06-23 10:45:00,55.76,55.86,55.76,55.85,4300.0,42.4568,42.5329,42.4568,42.5253,4300.0
2010-06-23 10:50:00,55.84,55.89,55.84,55.88,7600.0,42.5177,42.5558,42.5177,42.5482,7600.0
2010-06-23 10:55:00,55.9,55.92,55.83,55.83,40400.0,42.5634,42.5786,42.5101,42.5101,40400.0
2010-06-23 11:00:00,55.83,55.83,55.79,55.82,12600.0,42.5101,42.5101,42.4796,42.5025,12600.0
2010-06-23 11:05:00,55.82,55.83,55.8,55.82,80000.0,42.5025,42.5101,42.4873,42.5025,80000.0
2010-06-23 11:10:00,55.82,55.82,55.73,55.74,12300.0,42.5025,42.5025,42.434,42.4416,12300.0
2010-06-23 11:15:00,55.74,55.78,55.74,55.78,4100.0,42.4416,42.472,42.4416,42.472,4100.0
2010-06-23 11:20:00,55.79,55.84,55.78,55.82,94900.0,42.4796,42.5177,42.472,42.5025,94900.0
2010-06-23 11:25:00,55.81,55.84,55.8,55.82,263500.0,42.4949,42.5177,42.4873,42.5025,263500.0
2010-06-23 11:30:00,55.81,55.85,55.8,55.81,12000.0,42.4949,42.5253,42.4873,42.4949,12000.0
2010-06-23 11:35:00,55.8,55.8,55.75,55.78,14600.0,42.4873,42.4873,42.4492,42.472,14600.0
2010-06-23 11:40:00,55.78,55.83,55.77,55.8,13000.0,42.472,42.5101,42.4644,42.4873,13000.0
2010-06-23 11:45:00,55.81,55.82,55.77,55.78,85800.0,42.4949,42.5025,42.4644,42.472,85800.0
2010-06-23 11:50:00,55.76,55.79,55.71,55.71,5000.0,42.4568,42.4796,42.4187,42.4187,5000.0
2010-06-23 11:55:00,55.7,55.8,55.7,55.75,13600.0,42.4111,42.4873,42.4111,42.4492,13600.0
2010-06-23 12:00:00,55.75,55.78,55.75,55.76,5100.0,42.4492,42.472,42.4492,42.4568,5100.0
2010-06-23 12:05:00,55.77,55.81,55.77,55.81,2100.0,42.4644,42.4949,42.4644,42.4949,2100.0
2010-06-23 12:10:00,55.8,55.8,55.76,55.76,1900.0,42.4873,42.4873,42.4568,42.4568,1900.0
2010-06-23 12:15:00,55.72,55.78,55.69,55.78,17200.0,42.4263,42.472,42.4035,42.472,17200.0
2010-06-23 12:20:00,55.78,55.78,55.75,55.75,5700.0,42.472,42.472,42.4492,42.4492,5700.0
2010-06-23 12:25:00,55.76,55.8,55.75,55.79,4500.0,42.4568,42.4873,42.4492,42.4796,4500.0
2010-06-23 12:30:00,55.79,55.8,55.74,55.74,2200.0,42.4796,42.4873,42.4416,42.4416,2200.0
2010-06-23 12:35:00,55.79,55.83,55.79,55.81,7900.0,42.4796,42.5101,42.4796,42.4949,7900.0
2010-06-23 12:40:00,55.81,55.85,55.8,55.84,4100.0,42.4949,42.5253,42.4873,42.5177,4100.0
2010-06-23 12:45:00,55.85,55.93,55.85,55.92,6100.0,42.5253,42.5862,42.5253,42.5786,6100.0
2010-06-23 12:50:00,55.94,55.95,55.92,55.92,1900.0,42.5939,42.6015,42.5786,42.5786,1900.0
2010-06-23 12:55:00,55.9,55.93,55.88,55.92,3600.0,42.5634,42.5862,42.5482,42.5786,3600.0
2010-06-23 13:00:00,55.93,56.0,55.93,55.96,7300.0,42.5862,42.6395,42.5862,42.6091,7300.0
2010-06-23 13:05:00,55.95,55.97,55.88,55.97,6100.0,42.6015,42.6167,42.5482,42.6167,6100.0
2010-06-23 13:10:00,55.97,55.99,55.97,55.99,3700.0,42.6167,42.6319,42.6167,42.6319,3700.0
2010-06-23 13:15:00,55.98,55.98,55.9,55.92,3900.0,42.6243,42.6243,42.5634,42.5786,3900.0
2010-06-23 13:20:00,55.93,55.93,55.91,55.91,2400.0,42.5862,42.5862,42.571,42.571,2400.0
2010-06-23 13:25:00,55.92,55.98,55.91,55.96,3300.0,42.5786,42.6243,42.571,42.6091,3300.0
2010-06-23 13:30:00,55.97,55.99,55.97,55.99,7100.0,42.6167,42.6319,42.6167,42.6319,7100.0
2010-06-23 13:35:00,56.0,56.02,56.0,56.01,1500.0,42.6395,42.6548,42.6395,42.6472,1500.0
2010-06-23 13:40:00,56.0,56.02,55.99,55.99,11700.0,42.6395,42.6548,42.6319,42.6319,11700.0
2010-06-23 13:45:00,55.99,55.99,55.93,55.96,5100.0,42.6319,42.6319,42.5862,42.6091,5100.0
2010-06-23 13:50:00,55.97,56.02,55.97,56.0,6500.0,42.6167,42.6548,42.6167,42.6395,6500.0
2010-06-23 13:55:00,56.0,56.03,56.0,56.02,2600.0,42.6395,42.6624,42.6395,42.6548,2600.0
2010-06-23 14:00:00,56.01,56.07,55.99,56.07,6800.0,42.6472,42.6928,42.6319,42.6928,6800.0
2010-06-23 14:05:00,56.07,56.07,56.04,56.05,14000.0,42.6928,42.6928,42.67,42.6776,14000.0
2010-06-23 14:10:00,56.05,56.05,56.0,56.02,6400.0,42.6776,42.6776,42.6395,42.6548,6400.0
2010-06-23 14:15:00,56.03,56.06,55.88,55.97,14600.0,42.6624,42.6852,42.5482,42.6167,14600.0
2010-06-23 14:20:00,55.93,55.99,55.83,55.84,10200.0,42.5862,42.6319,42.5101,42.5177,10200.0
2010-06-23 14:25:00,55.83,56.03,55.8,56.02,18300.0,42.5101,42.6624,42.4873,42.6548,18300.0
2010-06-23 14:30:00,56.04,56.38,56.04,56.24,22100.0,42.67,42.9289,42.67,42.8223,22100.0
2010-06-23 14:35:00,56.26,56.3,56.17,56.2,13400.0,42.8375,42.868,42.769,42.7918,13400.0
2010-06-23 14:40:00,56.21,56.22,56.06,56.06,4200.0,42.7994,42.8071,42.6852,42.6852,4200.0
2010-06-23 14:45:00,56.05,56.1,55.96,56.0,19300.0,42.6776,42.7157,42.6091,42.6395,19300.0
2010-06-23 14:50:00,55.93,56.04,55.87,56.02,21700.0,42.5862,42.67,42.5406,42.6548,21700.0
2010-06-23 14:55:00,56.0,56.02,55.89,55.93,13600.0,42.6395,42.6548,42.5558,42.5862,13600.0
2010-06-23 15:00:00,55.97,56.05,55.92,55.92,19200.0,42.6167,42.6776,42.5786,42.5786,19200.0
2010-06-23 15:05:00,55.9,55.9,55.75,55.79,14100.0,42.5634,42.5634,42.4492,42.4796,14100.0
2010-06-23 15:10:00,55.82,55.95,55.81,55.91,15200.0,42.5025,42.6015,42.4949,42.571,15200.0
2010-06-23 15:15:00,55.88,55.9,55.81,55.88,38500.0,42.5482,42.5634,42.4949,42.5482,38500.0
2010-06-23 15:20:00,55.82,55.94,55.81,55.94,30000.0,42.5025,42.5939,42.4949,42.5939,30000.0
2010-06-23 15:25:00,55.95,56.04,55.91,56.01,14500.0,42.6015,42.67,42.571,42.6472,14500.0
2010-06-23 15:30:00,56.0,56.0,55.83,55.91,49400.0,42.6395,42.6395,42.5101,42.571,49400.0
2010-06-23 15:35:00,55.91,56.0,55.87,56.0,14900.0,42.571,42.6395,42.5406,42.6395,14900.0
2010-06-23 15:40:00,56.01,56.09,55.94,56.06,31200.0,42.6472,42.7081,42.5939,42.6852,31200.0
2010-06-23 15:45:00,56.08,56.12,56.04,56.08,28900.0,42.7005,42.7309,42.67,42.7005,28900.0
2010-06-23 15:50:00,56.07,56.09,55.98,56.02,15800.0,42.6928,42.7081,42.6243,42.6548,15800.0
2010-06-23 15:55:00,56.01,56.01,55.91,55.93,23900.0,42.6472,42.6472,42.571,42.5862,23900.0
2010-06-24 09:30:00,55.44,55.47,55.33,55.46,34100.0,42.4205,42.4434,42.3363,42.4358,34100.0
2010-06-24 09:35:00,55.44,55.48,55.36,55.36,9800.0,42.4205,42.4511,42.3593,42.3593,9800.0
2010-06-24 09:40:00,55.35,55.36,55.27,55.32,39500.0,42.3516,42.3593,42.2904,42.3287,39500.0
2010-06-24 09:45:00,55.28,55.36,55.28,55.3,40600.0,42.298,42.3593,42.298,42.3134,40600.0
2010-06-24 09:50:00,55.27,55.27,55.19,55.22,28300.0,42.2904,42.2904,42.2292,42.2521,28300.0
2010-06-24 09:55:00,55.22,55.22,54.97,55.02,71500.0,42.2521,42.2521,42.0609,42.0991,71500.0
2010-06-24 10:00:00,55.04,55.16,55.04,55.16,21000.0,42.1144,42.2062,42.1144,42.2062,21000.0
2010-06-24 10:05:00,55.13,55.27,55.11,55.2,56000.0,42.1833,42.2904,42.168,42.2368,56000.0
2010-06-24 10:10:00,55.19,55.25,55.13,55.15,15200.0,42.2292,42.2751,42.1833,42.1986,15200.0
2010-06-24 10:15:00,55.11,55.2,55.08,55.2,36400.0,42.168,42.2368,42.145,42.2368,36400.0
2010-06-24 10:20:00,55.22,55.26,55.2,55.26,5800.0,42.2521,42.2827,42.2368,42.2827,5800.0
2010-06-24 10:25:00,55.26,55.35,55.26,55.28,18800.0,42.2827,42.3516,42.2827,42.298,18800.0
2010-06-24 10:30:00,55.28,55.28,55.2,55.21,9300.0,42.298,42.298,42.2368,42.2445,9300.0
2010-06-24 10:35:00,55.17,55.22,55.11,55.22,20600.0,42.2139,42.2521,42.168,42.2521,20600.0
2010-06-24 10:40:00,55.21,55.21,55.02,55.03,8900.0,42.2445,42.2445,42.0991,42.1068,8900.0
2010-06-24 10:45:00,55.01,55.11,54.96,55.11,16000.0,42.0915,42.168,42.0532,42.168,16000.0
2010-06-24 10:50:00,55.08,55.08,54.94,54.95,6900.0,42.145,42.145,42.0379,42.0455,6900.0
2010-06-24 10:55:00,54.94,55.05,54.89,55.04,29400.0,42.0379,42.1221,41.9996,42.1144,29400.0
2010-06-24 11:00:00,55.03,55.03,54.88,54.94,9000.0,42.1068,42.1068,41.992,42.0379,9000.0
2010-06-24 11:05:00,54.94,54.95,54.75,54.85,24600.0,42.0379,42.0455,41.8925,41.969,24600.0
2010-06-24 11:10:00,54.84,54.88,54.82,54.87,15600.0,41.9614,41.992,41.9461,41.9843,15600.0
2010-06-24 11:15:00,54.89,54.93,54.87,54.89,10000.0,41.9996,42.0302,41.9843,41.9996,10000.0
2010-06-24 11:20:00,54.86,54.93,54.83,54.91,11900.0,41.9767,42.0302,41.9537,42.0149,11900.0
2010-06-24 11:25:00,54.92,54.97,54.9,54.9,8300.0,42.0226,42.0609,42.0073,42.0073,8300.0
2010-06-24 11:30:00,54.91,54.91,54.87,54.9,41400.0,42.0149,42.0149,41.9843,42.0073,41400.0
2010-06-24 11:35:00,54.89,54.98,54.89,54.96,24500.0,41.9996,42.0685,41.9996,42.0532,24500.0
2010-06-24 11:40:00,54.95,55.03,54.95,54.98,88100.0,42.0455,42.1068,42.0455,42.0685,88100.0
2010-06-24 11:45:00,54.99,55.07,54.99,55.07,5400.0,42.0762,42.1374,42.0762,42.1374,5400.0
2010-06-24 11:50:00,55.06,55.07,55.0,55.03,8900.0,42.1297,42.1374,42.0838,42.1068,8900.0
2010-06-24 11:55:00,55.06,55.08,54.99,55.02,8900.0,42.1297,42.145,42.0762,42.0991,8900.0
2010-06-24 12:00:00,55.05,55.19,55.05,55.17,26800.0,42.1221,42.2292,42.1221,42.2139,26800.0
2010-06-24 12:05:00,55.17,55.17,55.09,55.11,9400.0,42.2139,42.2139,42.1527,42.168,9400.0
2010-06-24 12:10:00,55.12,55.13,55.07,55.07,7400.0,42.1756,42.1833,42.1374,42.1374,7400.0
2010-06-24 12:15:00,55.07,55.1,55.04,55.04,9600.0,42.1374,42.1603,42.1144,42.1144,9600.0
2010-06-24 12:20:00,55.05,55.13,55.05,55.08,6400.0,42.1221,42.1833,42.1221,42.145,6400.0
2010-06-24 12:25:00,55.07,55.07,54.99,55.01,10400.0,42.1374,42.1374,42.0762,42.0915,10400.0
2010-06-24 12:30:00,55.0,55.01,54.98,55.0,14700.0,42.0838,42.0915,42.0685,42.0838,14700.0
2010-06-24 12:35:00,55.0,55.01,54.91,54.93,24700.0,42.0838,42.0915,42.0149,42.0302,24700.0
2010-06-24 12:40:00,54.94,54.96,54.89,54.89,5200.0,42.0379,42.0532,41.9996,41.9996,5200.0
2010-06-24 12:45:00,54.89,54.95,54.89,54.94,8200.0,41.9996,42.0455,41.9996,42.0379,8200.0
2010-06-24 12:50:00,54.93,55.01,54.93,55.0,11600.0,42.0302,42.0915,42.0302,42.0838,11600.0
2010-06-24 12:55:00,55.03,55.08,55.03,55.06,3200.0,42.1068,42.145,42.1068,42.1297,3200.0
2010-06-24 13:00:00,55.06,55.12,54.98,55.08,8100.0,42.1297,42.1756,42.0685,42.145,8100.0
2010-06-24 13:05:00,55.09,55.09,55.05,55.08,800.0,42.1527,42.1527,42.1221,42.145,800.0
2010-06-24 13:10:00,55.09,55.17,55.09,55.17,12200.0,42.1527,42.2139,42.1527,42.2139,12200.0
2010-06-24 13:15:00,55.22,55.22,55.16,55.18,10600.0,42.2521,42.2521,42.2062,42.2215,10600.0
2010-06-24 13:20:00,55.18,55.18,55.13,55.15,2000.0,42.2215,42.2215,42.1833,42.1986,2000.0
2010-06-24 13:25:00,55.14,55.15,55.09,55.1,1400.0,42.1909,42.1986,42.1527,42.1603,1400.0
2010-06-24 13:30:00,55.09,55.22,55.09,55.21,24000.0,42.1527,42.2521,42.1527,42.2445,24000.0
2010-06-24 13:35:00,55.23,55.28,55.2,55.22,18300.0,42.2598,42.298,42.2368,42.2521,18300.0
2010-06-24 13:40:00,55.22,55.22,55.15,55.17,1200.0,42.2521,42.2521,42.1986,42.2139,1200.0
2010-06-24 13:45:00,55.24,55.26,55.2,55.25,7300.0,42.2674,42.2827,42.2368,42.2751,7300.0
2010-06-24 13:50:00,55.27,55.33,55.27,55.32,4600.0,42.2904,42.3363,42.2904,42.3287,4600.0
2010-06-24 13:55:00,55.31,55.39,55.31,55.38,2300.0,42.321,42.3822,42.321,42.3746,2300.0
2010-06-24 14:00:00,55.37,55.37,55.3,55.3,5900.0,42.3669,42.3669,42.3134,42.3134,5900.0
2010-06-24 14:05:00,55.29,55.35,55.28,55.29,16600.0,42.3057,42.3516,42.298,42.3057,16600.0
2010-06-24 14:10:00,55.29,55.29,55.2,55.22,4900.0,42.3057,42.3057,42.2368,42.2521,4900.0
2010-06-24 14:15:00,55.22,55.23,55.2,55.21,3000.0,42.2521,42.2598,42.2368,42.2445,3000.0
2010-06-24 14:20:00,55.19,55.21,55.17,55.2,4000.0,42.2292,42.2445,42.2139,42.2368,4000.0
2010-06-24 14:25:00,55.21,55.25,55.21,55.22,5600.0,42.2445,42.2751,42.2445,42.2521,5600.0
2010-06-24 14:30:00,55.18,55.18,55.11,55.12,7200.0,42.2215,42.2215,42.168,42.1756,7200.0
2010-06-24 14:35:00,55.13,55.13,55.02,55.03,9300.0,42.1833,42.1833,42.0991,42.1068,9300.0
2010-06-24 14:40:00,55.04,55.06,55.0,55.05,21900.0,42.1144,42.1297,42.0838,42.1221,21900.0
2010-06-24 14:45:00,55.04,55.07,54.94,54.95,15300.0,42.1144,42.1374,42.0379,42.0455,15300.0
2010-06-24 14:50:00,54.96,54.97,54.91,54.92,13700.0,42.0532,42.0609,42.0149,42.0226,13700.0
2010-06-24 14:55:00,54.93,54.93,54.86,54.9,14000.0,42.0302,42.0302,41.9767,42.0073,14000.0
2010-06-24 15:00:00,54.9,55.0,54.9,54.95,18300.0,42.0073,42.0838,42.0073,42.0455,18300.0
2010-06-24 15:05:00,54.94,54.98,54.86,54.86,10800.0,42.0379,42.0685,41.9767,41.9767,10800.0
2010-06-24 15:10:00,54.87,54.89,54.67,54.73,45100.0,41.9843,41.9996,41.8313,41.8772,45100.0
2010-06-24 15:15:00,54.71,54.77,54.62,54.65,41400.0,41.8619,41.9078,41.793,41.816,41400.0
2010-06-24 15:20:00,54.65,54.76,54.64,54.71,20600.0,41.816,41.9002,41.8083,41.8619,20600.0
2010-06-24 15:25:00,54.71,54.89,54.69,54.81,15300.0,41.8619,41.9996,41.8466,41.9384,15300.0
2010-06-24 15:30:00,54.81,54.84,54.74,54.79,13500.0,41.9384,41.9614,41.8849,41.9231,13500.0
2010-06-24 15:35:00,54.8,54.85,54.75,54.81,10500.0,41.9308,41.969,41.8925,41.9384,10500.0
2010-06-24 15:40:00,54.78,54.83,54.73,54.81,31100.0,41.9155,41.9537,41.8772,41.9384,31100.0
2010-06-24 15:45:00,54.82,54.84,54.73,54.79,27900.0,41.9461,41.9614,41.8772,41.9231,27900.0
2010-06-24 15:50:00,54.79,54.81,54.73,54.77,30100.0,41.9231,41.9384,41.8772,41.9078,30100.0
2010-06-24 15:55:00,54.77,54.77,54.61,54.74,103100.0,41.9078,41.9078,41.7854,41.8849,103100.0
2010-06-25 09:30:00,54.93,54.96,54.83,54.83,49700.0,42.0302,42.0532,41.9537,41.9537,49700.0
2010-06-25 09:35:00,54.82,54.82,54.69,54.79,17700.0,41.9461,41.9461,41.8466,41.9231,17700.0
2010-06-25 09:40:00,54.79,54.85,54.69,54.69,17500.0,41.9231,41.969,41.8466,41.8466,17500.0
2010-06-25 09:45:00,54.7,54.74,54.65,54.7,11400.0,41.8543,41.8849,41.816,41.8543,11400.0
2010-06-25 09:50:00,54.7,54.7,54.57,54.62,15600.0,41.8543,41.8543,41.7548,41.793,15600.0
2010-06-25 09:55:00,54.63,54.81,54.63,54.78,48600.0,41.8007,41.9384,41.8007,41.9155,48600.0
2010-06-25 10:00:00,54.77,54.88,54.77,54.86,3200.0,41.9078,41.992,41.9078,41.9767,3200.0
2010-06-25 10:05:00,54.84,54.94,54.83,54.9,9000.0,41.9614,42.0379,41.9537,42.0073,9000.0
2010-06-25 10:10:00,54.89,54.95,54.86,54.86,14100.0,41.9996,42.0455,41.9767,41.9767,14100.0
2010-06-25 10:15:00,54.9,54.9,54.77,54.78,13700.0,42.0073,42.0073,41.9078,41.9155,13700.0
2010-06-25 10:20:00,54.78,54.8,54.67,54.68,8400.0,41.9155,41.9308,41.8313,41.839,8400.0
2010-06-25 10:25:00,54.62,54.73,54.62,54.71,19900.0,41.793,41.8772,41.793,41.8619,19900.0
2010-06-25 10:30:00,54.7,54.73,54.61,54.66,13000.0,41.8543,41.8772,41.7854,41.8237,13000.0
2010-06-25 10:35:00,54.67,54.67,54.55,54.6,31900.0,41.8313,41.8313,41.7395,41.7777,31900.0
2010-06-25 10:40:00,54.6,54.69,54.59,54.69,43200.0,41.7777,41.8466,41.7701,41.8466,43200.0
2010-06-25 10:45:00,54.73,54.74,54.69,54.7,25500.0,41.8772,41.8849,41.8466,41.8543,25500.0
2010-06-25 10:50:00,54.7,54.71,54.45,54.46,38100.0,41.8543,41.8619,41.663,41.6706,38100.0
2010-06-25 10:55:00,54.46,54.55,54.43,54.5,16500.0,41.6706,41.7395,41.6477,41.7012,16500.0
2010-06-25 11:00:00,54.49,54.58,54.49,54.56,341700.0,41.6936,41.7624,41.6936,41.7471,341700.0
2010-06-25 11:05:00,54.56,54.65,54.56,54.63,69400.0,41.7471,41.816,41.7471,41.8007,69400.0
2010-06-25 11:10:00,54.64,54.65,54.55,54.56,17900.0,41.8083,41.816,41.7395,41.7471,17900.0
2010-06-25 11:15:00,54.56,54.61,54.54,54.59,9700.0,41.7471,41.7854,41.7318,41.7701,9700.0
2010-06-25 11:20:00,54.59,54.59,54.49,54.57,21000.0,41.7701,41.7701,41.6936,41.7548,21000.0
2010-06-25 11:25:00,54.57,54.7,54.52,54.67,10800.0,41.7548,41.8543,41.7165,41.8313,10800.0
2010-06-25 11:30:00,54.68,54.74,54.67,54.7,31300.0,41.839,41.8849,41.8313,41.8543,31300.0
2010-06-25 11:35:00,54.67,54.71,54.62,54.62,123200.0,41.8313,41.8619,41.793,41.793,123200.0
2010-06-25 11:40:00,54.64,54.66,54.56,54.59,32800.0,41.8083,41.8237,41.7471,41.7701,32800.0
2010-06-25 11:45:00,54.6,54.75,54.58,54.75,12600.0,41.7777,41.8925,41.7624,41.8925,12600.0
2010-06-25 11:50:00,54.75,54.83,54.74,54.79,10800.0,41.8925,41.9537,41.8849,41.9231,10800.0
2010-06-25 11:55:00,54.79,54.79,54.75,54.75,10800.0,41.9231,41.9231,41.8925,41.8925,10800.0
2010-06-25 12:00:00,54.75,54.76,54.71,54.74,5200.0,41.8925,41.9002,41.8619,41.8849,5200.0
2010-06-25 12:05:00,54.74,54.81,54.72,54.81,8600.0,41.8849,41.9384,41.8696,41.9384,8600.0
2010-06-25 12:10:00,54.8,54.82,54.77,54.79,3400.0,41.9308,41.9461,41.9078,41.9231,3400.0
2010-06-25 12:15:00,54.77,54.81,54.74,54.81,28700.0,41.9078,41.9384,41.8849,41.9384,28700.0
2010-06-25 12:20:00,54.81,54.88,54.79,54.88,12200.0,41.9384,41.992,41.9231,41.992,12200.0
2010-06-25 12:25:00,54.84,54.88,54.82,54.85,7500.0,41.9614,41.992,41.9461,41.969,7500.0
2010-06-25 12:30:00,54.84,54.92,54.84,54.9,11100.0,41.9614,42.0226,41.9614,42.0073,11100.0
2010-06-25 12:35:00,54.9,54.93,54.85,54.85,15600.0,42.0073,42.0302,41.969,41.969,15600.0
2010-06-25 12:40:00,54.85,54.9,54.85,54.87,5400.0,41.969,42.0073,41.969,41.9843,5400.0
2010-06-25 12:45:00,54.87,54.89,54.86,54.87,1800.0,41.9843,41.9996,41.9767,41.9843,1800.0
2010-06-25 12:50:00,54.86,54.86,54.73,54.74,6400.0,41.9767,41.9767,41.8772,41.8849,6400.0
2010-06-25 12:55:00,54.75,54.81,54.75,54.79,4100.0,41.8925,41.9384,41.8925,41.9231,4100.0
2010-06-25 13:00:00,54.79,54.87,54.78,54.87,2000.0,41.9231,41.9843,41.9155,41.9843,2000.0
2010-06-25 13:05:00,54.86,55.0,54.86,55.0,6100.0,41.9767,42.0838,41.9767,42.0838,6100.0
2010-06-25 13:10:00,54.99,55.01,54.93,54.94,7000.0,42.0762,42.0915,42.0302,42.0379,7000.0
2010-06-25 13:15:00,54.93,55.01,54.93,55.01,22400.0,42.0302,42.0915,42.0302,42.0915,22400.0
2010-06-25 13:20:00,55.0,55.0,54.99,54.99,2700.0,42.0838,42.0838,42.0762,42.0762,2700.0
2010-06-25 13:25:00,54.99,55.14,54.99,55.14,5000.0,42.0762,42.1909,42.0762,42.1909,5000.0
2010-06-25 13:30:00,55.15,55.23,55.14,55.22,14900.0,42.1986,42.2598,42.1909,42.2521,14900.0
2010-06-25 13:35:00,55.21,55.29,55.17,55.17,25700.0,42.2445,42.3057,42.2139,42.2139,25700.0
2010-06-25 13:40:00,55.18,55.2,55.12,55.17,25600.0,42.2215,42.2368,42.1756,42.2139,25600.0
2010-06-25 13:45:00,55.17,55.21,55.12,55.15,9100.0,42.2139,42.2445,42.1756,42.1986,9100.0
2010-06-25 13:50:00,55.15,55.16,55.09,55.13,13000.0,42.1986,42.2062,42.1527,42.1833,13000.0
2010-06-25 13:55:00,55.13,55.21,55.13,55.21,3900.0,42.1833,42.2445,42.1833,42.2445,3900.0
2010-06-25 14:00:00,55.2,55.22,55.16,55.21,19900.0,42.2368,42.2521,42.2062,42.2445,19900.0
2010-06-25 14:05:00,55.22,55.22,55.08,55.11,22700.0,42.2521,42.2521,42.145,42.168,22700.0
2010-06-25 14:10:00,55.13,55.25,55.13,55.22,6900.0,42.1833,42.2751,42.1833,42.2521,6900.0
2010-06-25 14:15:00,55.22,55.26,55.22,55.26,9500.0,42.2521,42.2827,42.2521,42.2827,9500.0
2010-06-25 14:20:00,55.25,55.28,55.2,55.2,15900.0,42.2751,42.298,42.2368,42.2368,15900.0
2010-06-25 14:25:00,55.2,55.2,55.13,55.18,8300.0,42.2368,42.2368,42.1833,42.2215,8300.0
2010-06-25 14:30:00,55.18,55.18,55.09,55.18,13300.0,42.2215,42.2215,42.1527,42.2215,13300.0
2010-06-25 14:35:00,55.19,55.2,55.15,55.18,10900.0,42.2292,42.2368,42.1986,42.2215,10900.0
2010-06-25 14:40:00,55.2,55.25,55.18,55.22,13300.0,42.2368,42.2751,42.2215,42.2521,13300.0
2010-06-25 14:45:00,55.22,55.22,55.14,55.18,16300.0,42.2521,42.2521,42.1909,42.2215,16300.0
2010-06-25 14:50:00,55.17,55.22,55.17,55.21,7900.0,42.2139,42.2521,42.2139,42.2445,7900.0
2010-06-25 14:55:00,55.21,55.22,55.12,55.15,21000.0,42.2445,42.2521,42.1756,42.1986,21000.0
2010-06-25 15:00:00,55.14,55.15,55.05,55.1,32500.0,42.1909,42.1986,42.1221,42.1603,32500.0
2010-06-25 15:05:00,55.07,55.1,55.04,55.1,14100.0,42.1374,42.1603,42.1144,42.1603,14100.0
2010-06-25 15:10:00,55.11,55.13,55.08,55.09,48500.0,42.168,42.1833,42.145,42.1527,48500.0
2010-06-25 15:15:00,55.09,55.09,54.9,54.96,159900.0,42.1527,42.1527,42.0073,42.0532,159900.0
2010-06-25 15:20:00,54.97,55.01,54.94,54.98,27800.0,42.0609,42.0915,42.0379,42.0685,27800.0
2010-06-25 15:25:00,55.0,55.03,54.99,55.0,30400.0,42.0838,42.1068,42.0762,42.0838,30400.0
2010-06-25 15:30:00,55.01,55.19,54.97,55.19,29300.0,42.0915,42.2292,42.0609,42.2292,29300.0
2010-06-25 15:35:00,55.17,55.2,55.13,55.2,29200.0,42.2139,42.2368,42.1833,42.2368,29200.0
2010-06-25 15:40:00,55.19,55.2,55.03,55.08,16400.0,42.2292,42.2368,42.1068,42.145,16400.0
2010-06-25 15:45:00,55.06,55.06,54.93,54.99,54000.0,42.1297,42.1297,42.0302,42.0762,54000.0
2010-06-25 15:50:00,54.99,54.99,54.85,54.91,39900.0,42.0762,42.0762,41.969,42.0149,39900.0
2010-06-25 15:55:00,54.93,55.06,54.92,55.03,35200.0,42.0302,42.1297,42.0226,42.1068,35200.0
2010-06-28 09:30:00,55.1,55.19,54.99,54.99,60400.0,42.1603,42.2292,42.0762,42.0762,60400.0
2010-06-28 09:35:00,54.99,55.06,54.95,55.02,22300.0,42.0762,42.1297,42.0455,42.0991,22300.0
2010-06-28 09:40:00,55.02,55.02,54.91,54.96,30800.0,42.0991,42.0991,42.0149,42.0532,30800.0
2010-06-28 09:45:00,54.95,54.95,54.78,54.83,35200.0,42.0455,42.0455,41.9155,41.9537,35200.0
2010-06-28 09:50:00,54.82,54.86,54.79,54.82,37300.0,41.9461,41.9767,41.9231,41.9461,37300.0
2010-06-28 09:55:00,54.79,54.8,54.7,54.78,36300.0,41.9231,41.9308,41.8543,41.9155,36300.0
2010-06-28 10:00:00,54.79,54.88,54.77,54.87,42100.0,41.9231,41.992,41.9078,41.9843,42100.0
2010-06-28 10:05:00,54.86,54.89,54.73,54.78,41500.0,41.9767,41.9996,41.8772,41.9155,41500.0
2010-06-28 10:10:00,54.79,54.86,54.79,54.86,14100.0,41.9231,41.9767,41.9231,41.9767,14100.0
2010-06-28 10:15:00,54.84,54.87,54.82,54.83,8200.0,41.9614,41.9843,41.9461,41.9537,8200.0
2010-06-28 10:20:00,54.8,54.92,54.8,54.92,105600.0,41.9308,42.0226,41.9308,42.0226,105600.0
2010-06-28 10:25:00,54.92,54.97,54.9,54.93,47400.0,42.0226,42.0609,42.0073,42.0302,47400.0
2010-06-28 10:30:00,54.94,54.98,54.83,54.87,27500.0,42.0379,42.0685,41.9537,41.9843,27500.0
2010-06-28 10:35:00,54.85,54.9,54.81,54.86,30300.0,41.969,42.0073,41.9384,41.9767,30300.0
2010-06-28 10:40:00,54.82,54.96,54.82,54.93,21000.0,41.9461,42.0532,41.9461,42.0302,21000.0
2010-06-28 10:45:00,54.9,55.04,54.9,55.0,11600.0,42.0073,42.1144,42.0073,42.0838,11600.0
2010-06-28 10:50:00,55.0,55.07,54.99,55.07,24400.0,42.0838,42.1374,42.0762,42.1374,24400.0
2010-06-28 10:55:00,55.07,55.11,55.03,55.11,16700.0,42.1374,42.168,42.1068,42.168,16700.0
2010-06-28 11:00:00,55.11,55.15,55.11,55.15,9700.0,42.168,42.1986,42.168,42.1986,9700.0
2010-06-28 11:05:00,55.17,55.21,55.17,55.19,11000.0,42.2139,42.2445,42.2139,42.2292,11000.0
2010-06-28 11:10:00,55.16,55.2,55.16,55.18,13800.0,42.2062,42.2368,42.2062,42.2215,13800.0
2010-06-28 11:15:00,55.19,55.2,55.11,55.12,19700.0,42.2292,42.2368,42.168,42.1756,19700.0
2010-06-28 11:20:00,55.12,55.14,55.1,55.11,11800.0,42.1756,42.1909,42.1603,42.168,11800.0
2010-06-28 11:25:00,55.13,55.23,55.13,55.21,16800.0,42.1833,42.2598,42.1833,42.2445,16800.0
2010-06-28 11:30:00,55.22,55.25,55.19,55.19,24600.0,42.2521,42.2751,42.2292,42.2292,24600.0
2010-06-28 11:35:00,55.21,55.26,55.21,55.25,14300.0,42.2445,42.2827,42.2445,42.2751,14300.0
2010-06-28 11:40:00,55.23,55.33,55.23,55.25,15800.0,42.2598,42.3363,42.2598,42.2751,15800.0
2010-06-28 11:45:00,55.24,55.27,55.22,55.26,6700.0,42.2674,42.2904,42.2521,42.2827,6700.0
2010-06-28 11:50:00,55.25,55.27,55.2,55.2,10400.0,42.2751,42.2904,42.2368,42.2368,10400.0
2010-06-28 11:55:00,55.21,55.21,55.13,55.13,10800.0,42.2445,42.2445,42.1833,42.1833,10800.0
2010-06-28 12:00:00,55.14,55.16,55.09,55.09,14300.0,42.1909,42.2062,42.1527,42.1527,14300.0
2010-06-28 12:05:00,55.08,55.1,55.07,55.1,7500.0,42.145,42.1603,42.1374,42.1603,7500.0
2010-06-28 12:10:00,55.09,55.11,55.07,55.09,15800.0,42.1527,42.168,42.1374,42.1527,15800.0
2010-06-28 12:15:00,55.07,55.07,55.01,55.04,24200.0,42.1374,42.1374,42.0915,42.1144,24200.0
2010-06-28 12:20:00,55.03,55.06,55.0,55.06,9900.0,42.1068,42.1297,42.0838,42.1297,9900.0
2010-06-28 12:25:00,55.06,55.13,55.05,55.13,15700.0,42.1297,42.1833,42.1221,42.1833,15700.0
2010-06-28 12:30:00,55.12,55.14,55.07,55.08,9100.0,42.1756,42.1909,42.1374,42.145,9100.0
2010-06-28 12:35:00,55.08,55.11,55.01,55.01,21200.0,42.145,42.168,42.0915,42.0915,21200.0
2010-06-28 12:40:00,55.01,55.04,54.97,55.03,9300.0,42.0915,42.1144,42.0609,42.1068,9300.0
2010-06-28 12:45:00,55.04,55.09,54.98,55.09,10500.0,42.1144,42.1527,42.0685,42.1527,10500.0
2010-06-28 12:50:00,55.08,55.1,55.04,55.08,6600.0,42.145,42.1603,42.1144,42.145,6600.0
2010-06-28 12:55:00,55.08,55.11,55.08,55.11,20600.0,42.145,42.168,42.145,42.168,20600.0
2010-06-28 13:00:00,55.11,55.11,55.0,55.0,24300.0,42.168,42.168,42.0838,42.0838,24300.0
2010-06-28 13:05:00,54.99,55.02,54.96,54.97,15300.0,42.0762,42.0991,42.0532,42.0609,15300.0
2010-06-28 13:10:00,54.96,54.96,54.92,54.93,5900.0,42.0532,42.0532,42.0226,42.0302,5900.0
2010-06-28 13:15:00,54.93,54.94,54.89,54.9,17000.0,42.0302,42.0379,41.9996,42.0073,17000.0
2010-06-28 13:20:00,54.9,54.96,54.89,54.94,11900.0,42.0073,42.0532,41.9996,42.0379,11900.0
2010-06-28 13:25:00,54.94,54.99,54.94,54.95,5900.0,42.0379,42.0762,42.0379,42.0455,5900.0
2010-06-28 13:30:00,54.95,54.95,54.87,54.89,12400.0,42.0455,42.0455,41.9843,41.9996,12400.0
2010-06-28 13:35:00,54.89,54.94,54.88,54.94,7400.0,41.9996,42.0379,41.992,42.0379,7400.0
2010-06-28 13:40:00,54.94,54.96,54.9,54.96,16200.0,42.0379,42.0532,42.0073,42.0532,16200.0
2010-06-28 13:45:00,54.95,55.03,54.94,55.01,16200.0,42.0455,42.1068,42.0379,42.0915,16200.0
2010-06-28 13:50:00,55.02,55.05,55.01,55.01,8300.0,42.0991,42.1221,42.0915,42.0915,8300.0
2010-06-28 13:55:00,55.01,55.06,55.01,55.04,8300.0,42.0915,42.1297,42.0915,42.1144,8300.0
2010-06-28 14:00:00,55.03,55.03,54.99,55.02,5400.0,42.1068,42.1068,42.0762,42.0991,5400.0
2010-06-28 14:05:00,55.02,55.04,55.0,55.04,14000.0,42.0991,42.1144,42.0838,42.1144,14000.0
2010-06-28 14:10:00,55.05,55.09,55.04,55.09,11800.0,42.1221,42.1527,42.1144,42.1527,11800.0
2010-06-28 14:15:00,55.1,55.1,55.05,55.05,7600.0,42.1603,42.1603,42.1221,42.1221,7600.0
2010-06-28 14:20:00,55.04,55.07,55.02,55.04,9600.0,42.1144,42.1374,42.0991,42.1144,9600.0
2010-06-28 14:25:00,55.03,55.07,55.0,55.0,12700.0,42.1068,42.1374,42.0838,42.0838,12700.0
2010-06-28 14:30:00,54.99,55.01,54.96,54.97,10500.0,42.0762,42.0915,42.0532,42.0609,10500.0
2010-06-28 14:35:00,54.98,55.08,54.97,55.05,25100.0,42.0685,42.145,42.0609,42.1221,25100.0
2010-06-28 14:40:00,55.04,55.13,55.04,55.13,33300.0,42.1144,42.1833,42.1144,42.1833,33300.0
2010-06-28 14:45:00,55.13,55.14,55.08,55.12,19300.0,42.1833,42.1909,42.145,42.1756,19300.0
2010-06-28 14:50:00,55.12,55.15,55.06,55.07,26000.0,42.1756,42.1986,42.1297,42.1374,26000.0
2010-06-28 14:55:00,55.05,55.13,55.05,55.13,9300.0,42.1221,42.1833,42.1221,42.1833,9300.0
2010-06-28 15:00:00,55.14,55.16,55.13,55.13,16800.0,42.1909,42.2062,42.1833,42.1833,16800.0
2010-06-28 15:05:00,55.13,55.17,55.12,55.13,17800.0,42.1833,42.2139,42.1756,42.1833,17800.0
2010-06-28 15:10:00,55.13,55.14,55.07,55.08,19400.0,42.1833,42.1909,42.1374,42.145,19400.0
2010-06-28 15:15:00,55.04,55.1,55.03,55.1,13500.0,42.1144,42.1603,42.1068,42.1603,13500.0
2010-06-28 15:20:00,55.09,55.1,55.0,55.01,11100.0,42.1527,42.1603,42.0838,42.0915,11100.0
2010-06-28 15:25:00,55.0,55.0,54.93,54.95,16100.0,42.0838,42.0838,42.0302,42.0455,16100.0
2010-06-28 15:30:00,54.94,54.99,54.92,54.97,40500.0,42.0379,42.0762,42.0226,42.0609,40500.0
2010-06-28 15:35:00,54.98,55.03,54.97,55.01,15000.0,42.0685,42.1068,42.0609,42.0915,15000.0
2010-06-28 15:40:00,55.01,55.12,54.99,55.1,21900.0,42.0915,42.1756,42.0762,42.1603,21900.0
2010-06-28 15:45:00,55.1,55.1,55.02,55.06,35500.0,42.1603,42.1603,42.0991,42.1297,35500.0
2010-06-28 15:50:00,55.05,55.05,54.88,54.91,28400.0,42.1221,42.1221,41.992,42.0149,28400.0
2010-06-28 15:55:00,54.9,54.92,54.86,54.86,34100.0,42.0073,42.0226,41.9767,41.9767,34100.0
2010-06-29 09:30:00,54.08,54.15,53.96,54.03,99600.0,41.3799,41.4334,41.288,41.3416,99600.0
2010-06-29 09:35:00,54.04,54.07,53.91,53.98,30600.0,41.3493,41.3722,41.2498,41.3033,30600.0
2010-06-29 09:40:00,53.97,53.97,53.82,53.88,108900.0,41.2957,41.2957,41.1809,41.2268,108900.0
2010-06-29 09:45:00,53.84,53.91,53.67,53.71,41600.0,41.1962,41.2498,41.0661,41.0967,41600.0
2010-06-29 09:50:00,53.67,53.71,53.61,53.7,44200.0,41.0661,41.0967,41.0202,41.0891,44200.0
2010-06-29 09:55:00,53.7,53.8,53.67,53.77,27400.0,41.0891,41.1656,41.0661,41.1427,27400.0
2010-06-29 10:00:00,53.74,53.76,53.35,53.4,112800.0,41.1197,41.135,40.8213,40.8595,112800.0
2010-06-29 10:05:00,53.4,53.56,53.35,53.55,31800.0,40.8595,40.982,40.8213,40.9743,31800.0
2010-06-29 10:10:00,53.54,53.59,53.5,53.57,30200.0,40.9667,41.0049,40.9361,40.9896,30200.0
2010-06-29 10:15:00,53.57,53.57,53.41,53.48,26200.0,40.9896,40.9896,40.8672,40.9208,26200.0
2010-06-29 10:20:00,53.47,53.49,53.4,53.44,22100.0,40.9131,40.9284,40.8595,40.8902,22100.0
2010-06-29 10:25:00,53.43,53.43,53.2,53.2,48200.0,40.8825,40.8825,40.7065,40.7065,48200.0
2010-06-29 10:30:00,53.19,53.35,53.17,53.31,33000.0,40.6989,40.8213,40.6836,40.7907,33000.0
2010-06-29 10:35:00,53.34,53.39,53.3,53.39,12200.0,40.8136,40.8519,40.783,40.8519,12200.0
2010-06-29 10:40:00,53.38,53.45,53.35,53.42,12300.0,40.8442,40.8978,40.8213,40.8749,12300.0
2010-06-29 10:45:00,53.41,53.42,53.37,53.41,11700.0,40.8672,40.8749,40.8366,40.8672,11700.0
2010-06-29 10:50:00,53.42,53.49,53.39,53.46,125700.0,40.8749,40.9284,40.8519,40.9055,125700.0
2010-06-29 10:55:00,53.47,53.55,53.47,53.55,20100.0,40.9131,40.9743,40.9131,40.9743,20100.0
2010-06-29 11:00:00,53.55,53.55,53.5,53.51,39000.0,40.9743,40.9743,40.9361,40.9437,39000.0
2010-06-29 11:05:00,53.5,53.57,53.44,53.57,29500.0,40.9361,40.9896,40.8902,40.9896,29500.0
2010-06-29 11:10:00,53.56,53.68,53.56,53.62,29800.0,40.982,41.0738,40.982,41.0279,29800.0
2010-06-29 11:15:00,53.62,53.62,53.53,53.53,87800.0,41.0279,41.0279,40.959,40.959,87800.0
2010-06-29 11:20:00,53.54,53.6,53.53,53.54,9600.0,40.9667,41.0126,40.959,40.9667,9600.0
2010-06-29 11:25:00,53.55,53.55,53.46,53.48,19600.0,40.9743,40.9743,40.9055,40.9208,19600.0
2010-06-29 11:30:00,53.48,53.51,53.43,53.43,39600.0,40.9208,40.9437,40.8825,40.8825,39600.0
2010-06-29 11:35:00,53.42,53.47,53.42,53.46,10400.0,40.8749,40.9131,40.8749,40.9055,10400.0
2010-06-29 11:40:00,53.45,53.47,53.39,53.4,7300.0,40.8978,40.9131,40.8519,40.8595,7300.0
2010-06-29 11:45:00,53.41,53.48,53.4,53.46,20100.0,40.8672,40.9208,40.8595,40.9055,20100.0
2010-06-29 11:50:00,53.47,53.51,53.44,53.44,10400.0,40.9131,40.9437,40.8902,40.8902,10400.0
2010-06-29 11:55:00,53.44,53.45,53.4,53.41,19100.0,40.8902,40.8978,40.8595,40.8672,19100.0
2010-06-29 12:00:00,53.41,53.43,53.33,53.33,31100.0,40.8672,40.8825,40.806,40.806,31100.0
2010-06-29 12:05:00,53.33,53.39,53.29,53.38,12000.0,40.806,40.8519,40.7754,40.8442,12000.0
2010-06-29 12:10:00,53.37,53.37,53.29,53.35,9300.0,40.8366,40.8366,40.7754,40.8213,9300.0
2010-06-29 12:15:00,53.34,53.47,53.32,53.4,14700.0,40.8136,40.9131,40.7983,40.8595,14700.0
2010-06-29 12:20:00,53.4,53.51,53.4,53.51,13400.0,40.8595,40.9437,40.8595,40.9437,13400.0
2010-06-29 12:25:00,53.53,53.53,53.38,53.43,35000.0,40.959,40.959,40.8442,40.8825,35000.0
2010-06-29 12:30:00,53.42,53.42,53.36,53.37,72500.0,40.8749,40.8749,40.8289,40.8366,72500.0
2010-06-29 12:35:00,53.43,53.43,53.33,53.33,11900.0,40.8825,40.8825,40.806,40.806,11900.0
2010-06-29 12:40:00,53.34,53.41,53.32,53.35,87500.0,40.8136,40.8672,40.7983,40.8213,87500.0
2010-06-29 12:45:00,53.37,53.45,53.37,53.44,13100.0,40.8366,40.8978,40.8366,40.8902,13100.0
2010-06-29 12:50:00,53.43,53.44,53.38,53.38,5300.0,40.8825,40.8902,40.8442,40.8442,5300.0
2010-06-29 12:55:00,53.37,53.4,53.34,53.37,96700.0,40.8366,40.8595,40.8136,40.8366,96700.0
2010-06-29 13:00:00,53.36,53.38,53.33,53.37,19600.0,40.8289,40.8442,40.806,40.8366,19600.0
2010-06-29 13:05:00,53.36,53.4,53.29,53.38,12000.0,40.8289,40.8595,40.7754,40.8442,12000.0
2010-06-29 13:10:00,53.38,53.38,53.32,53.33,8000.0,40.8442,40.8442,40.7983,40.806,8000.0
2010-06-29 13:15:00,53.35,53.35,53.28,53.31,6200.0,40.8213,40.8213,40.7677,40.7907,6200.0
2010-06-29 13:20:00,53.3,53.31,53.25,53.25,18500.0,40.783,40.7907,40.7448,40.7448,18500.0
2010-06-29 13:25:00,53.25,53.28,53.23,53.28,17300.0,40.7448,40.7677,40.7295,40.7677,17300.0
2010-06-29 13:30:00,53.27,53.28,53.13,53.14,33700.0,40.7601,40.7677,40.653,40.6606,33700.0
2010-06-29 13:35:00,53.13,53.19,53.12,53.12,40100.0,40.653,40.6989,40.6453,40.6453,40100.0
2010-06-29 13:40:00,53.12,53.24,53.12,53.24,22700.0,40.6453,40.7371,40.6453,40.7371,22700.0
2010-06-29 13:45:00,53.25,53.27,53.22,53.25,19600.0,40.7448,40.7601,40.7218,40.7448,19600.0
2010-06-29 13:50:00,53.26,53.27,53.2,53.21,23600.0,40.7524,40.7601,40.7065,40.7142,23600.0
2010-06-29 13:55:00,53.22,53.35,53.22,53.35,24400.0,40.7218,40.8213,40.7218,40.8213,24400.0
2010-06-29 14:00:00,53.34,53.34,53.29,53.31,18300.0,40.8136,40.8136,40.7754,40.7907,18300.0
2010-06-29 14:05:00,53.31,53.43,53.31,53.4,16700.0,40.7907,40.8825,40.7907,40.8595,16700.0
2010-06-29 14:10:00,53.41,53.47,53.39,53.44,15400.0,40.8672,40.9131,40.8519,40.8902,15400.0
2010-06-29 14:15:00,53.44,53.49,53.41,53.43,24400.0,40.8902,40.9284,40.8672,40.8825,24400.0
2010-06-29 14:20:00,53.4,53.47,53.37,53.47,18000.0,40.8595,40.9131,40.8366,40.9131,18000.0
2010-06-29 14:25:00,53.48,53.49,53.41,53.41,11000.0,40.9208,40.9284,40.8672,40.8672,11000.0
2010-06-29 14:30:00,53.42,53.42,53.32,53.34,16300.0,40.8749,40.8749,40.7983,40.8136,16300.0
2010-06-29 14:35:00,53.33,53.39,53.28,53.31,11700.0,40.806,40.8519,40.7677,40.7907,11700.0
2010-06-29 14:40:00,53.33,53.35,53.28,53.32,24600.0,40.806,40.8213,40.7677,40.7983,24600.0
2010-06-29 14:45:00,53.31,53.32,53.27,53.3,7500.0,40.7907,40.7983,40.7601,40.783,7500.0
2010-06-29 14:50:00,53.25,53.43,53.2,53.33,65800.0,40.7448,40.8825,40.7065,40.806,65800.0
2010-06-29 14:55:00,53.33,53.34,53.21,53.21,49000.0,40.806,40.8136,40.7142,40.7142,49000.0
2010-06-29 15:00:00,53.23,53.3,53.2,53.3,18600.0,40.7295,40.783,40.7065,40.783,18600.0
2010-06-29 15:05:00,53.31,53.37,53.27,53.28,15300.0,40.7907,40.8366,40.7601,40.7677,15300.0
2010-06-29 15:10:00,53.25,53.27,53.19,53.21,28000.0,40.7448,40.7601,40.6989,40.7142,28000.0
2010-06-29 15:15:00,53.22,53.3,53.12,53.12,25200.0,40.7218,40.783,40.6453,40.6453,25200.0
2010-06-29 15:20:00,53.12,53.15,52.93,53.05,110400.0,40.6453,40.6683,40.4999,40.5917,110400.0
2010-06-29 15:25:00,53.04,53.04,52.94,52.98,46400.0,40.5841,40.5841,40.5076,40.5382,46400.0
2010-06-29 15:30:00,52.98,53.1,52.9,53.09,32200.0,40.5382,40.63,40.477,40.6223,32200.0
2010-06-29 15:35:00,53.07,53.16,53.07,53.1,55700.0,40.607,40.6759,40.607,40.63,55700.0
2010-06-29 15:40:00,53.11,53.11,52.95,52.95,32600.0,40.6377,40.6377,40.5152,40.5152,32600.0
2010-06-29 15:45:00,52.95,52.97,52.79,52.85,198800.0,40.5152,40.5305,40.3928,40.4387,198800.0
2010-06-29 15:50:00,52.86,53.16,52.83,53.16,215700.0,40.4464,40.6759,40.4234,40.6759,215700.0
2010-06-29 15:55:00,53.17,53.22,53.09,53.14,216200.0,40.6836,40.7218,40.6223,40.6606,216200.0
2010-06-29 16:00:00,53.14,53.14,53.08,53.08,56100.0,40.6606,40.6606,40.6147,40.6147,56100.0
2010-06-29 16:05:00,53.08,53.08,53.08,53.08,0.0,40.6147,40.6147,40.6147,40.6147,0.0
2010-06-29 16:10:00,53.08,53.08,53.08,53.08,0.0,40.6147,40.6147,40.6147,40.6147,0.0
2010-06-30 09:30:00,53.03,53.1,52.94,53.05,273300.0,40.5764,40.63,40.5076,40.5917,273300.0
2010-06-30 09:35:00,53.04,53.14,53.04,53.12,23800.0,40.5841,40.6606,40.5841,40.6453,23800.0
2010-06-30 09:40:00,53.13,53.33,53.13,53.26,39300.0,40.653,40.806,40.653,40.7524,39300.0
2010-06-30 09:45:00,53.29,53.43,53.28,53.37,21700.0,40.7754,40.8825,40.7677,40.8366,21700.0
2010-06-30 09:50:00,53.36,53.44,53.34,53.43,9100.0,40.8289,40.8902,40.8136,40.8825,9100.0
2010-06-30 09:55:00,53.38,53.39,53.28,53.28,17300.0,40.8442,40.8519,40.7677,40.7677,17300.0
2010-06-30 10:00:00,53.25,53.32,53.23,53.27,13700.0,40.7448,40.7983,40.7295,40.7601,13700.0
2010-06-30 10:05:00,53.26,53.32,53.19,53.22,15100.0,40.7524,40.7983,40.6989,40.7218,15100.0
2010-06-30 10:10:00,53.21,53.24,53.18,53.22,9800.0,40.7142,40.7371,40.6912,40.7218,9800.0
2010-06-30 10:15:00,53.25,53.31,53.24,53.3,13600.0,40.7448,40.7907,40.7371,40.783,13600.0
2010-06-30 10:20:00,53.24,53.25,53.14,53.18,31600.0,40.7371,40.7448,40.6606,40.6912,31600.0
2010-06-30 10:25:00,53.2,53.27,53.16,53.21,8100.0,40.7065,40.7601,40.6759,40.7142,8100.0
2010-06-30 10:30:00,53.18,53.3,53.18,53.23,22000.0,40.6912,40.783,40.6912,40.7295,22000.0
2010-06-30 10:35:00,53.25,53.35,53.25,53.35,18900.0,40.7448,40.8213,40.7448,40.8213,18900.0
2010-06-30 10:40:00,53.38,53.38,53.19,53.21,13100.0,40.8442,40.8442,40.6989,40.7142,13100.0
2010-06-30 10:45:00,53.27,53.3,53.2,53.25,88000.0,40.7601,40.783,40.7065,40.7448,88000.0
2010-06-30 10:50:00,53.23,53.26,53.15,53.26,21400.0,40.7295,40.7524,40.6683,40.7524,21400.0
2010-06-30 10:55:00,53.23,53.24,53.14,53.15,14100.0,40.7295,40.7371,40.6606,40.6683,14100.0
2010-06-30 11:00:00,53.14,53.28,53.13,53.26,13200.0,40.6606,40.7677,40.653,40.7524,13200.0
2010-06-30 11:05:00,53.27,53.27,53.17,53.2,5700.0,40.7601,40.7601,40.6836,40.7065,5700.0
2010-06-30 11:10:00,53.21,53.3,53.21,53.3,18000.0,40.7142,40.783,40.7142,40.783,18000.0
2010-06-30 11:15:00,53.28,53.36,53.28,53.33,18500.0,40.7677,40.8289,40.7677,40.806,18500.0
2010-06-30 11:20:00,53.34,53.37,53.29,53.37,17800.0,40.8136,40.8366,40.7754,40.8366,17800.0
2010-06-30 11:25:00,53.37,53.38,53.31,53.32,15300.0,40.8366,40.8442,40.7907,40.7983,15300.0
2010-06-30 11:30:00,53.3,53.4,53.29,53.39,77200.0,40.783,40.8595,40.7754,40.8519,77200.0
2010-06-30 11:35:00,53.37,53.43,53.36,53.42,24800.0,40.8366,40.8825,40.8289,40.8749,24800.0
2010-06-30 11:40:00,53.44,53.47,53.42,53.43,9700.0,40.8902,40.9131,40.8749,40.8825,9700.0
2010-06-30 11:45:00,53.43,53.49,53.43,53.47,18600.0,40.8825,40.9284,40.8825,40.9131,18600.0
2010-06-30 11:50:00,53.46,53.5,53.43,53.44,9900.0,40.9055,40.9361,40.8825,40.8902,9900.0
2010-06-30 11:55:00,53.44,53.48,53.4,53.4,18100.0,40.8902,40.9208,40.8595,40.8595,18100.0
2010-06-30 12:00:00,53.41,53.44,53.37,53.4,13200.0,40.8672,40.8902,40.8366,40.8595,13200.0
2010-06-30 12:05:00,53.41,53.41,53.36,53.4,7400.0,40.8672,40.8672,40.8289,40.8595,7400.0
2010-06-30 12:10:00,53.4,53.43,53.39,53.39,7200.0,40.8595,40.8825,40.8519,40.8519,7200.0
2010-06-30 12:15:00,53.4,53.43,53.39,53.43,6300.0,40.8595,40.8825,40.8519,40.8825,6300.0
2010-06-30 12:20:00,53.43,53.43,53.39,53.42,4900.0,40.8825,40.8825,40.8519,40.8749,4900.0
2010-06-30 12:25:00,53.42,53.44,53.37,53.37,2800.0,40.8749,40.8902,40.8366,40.8366,2800.0
2010-06-30 12:30:00,53.37,53.38,53.34,53.38,4500.0,40.8366,40.8442,40.8136,40.8442,4500.0
2010-06-30 12:35:00,53.38,53.38,53.36,53.36,21200.0,40.8442,40.8442,40.8289,40.8289,21200.0
2010-06-30 12:40:00,53.37,53.38,53.26,53.26,12800.0,40.8366,40.8442,40.7524,40.7524,12800.0
2010-06-30 12:45:00,53.25,53.25,53.22,53.25,6300.0,40.7448,40.7448,40.7218,40.7448,6300.0
2010-06-30 12:50:00,53.25,53.3,53.25,53.29,9600.0,40.7448,40.783,40.7448,40.7754,9600.0
2010-06-30 12:55:00,53.29,53.32,53.29,53.29,3900.0,40.7754,40.7983,40.7754,40.7754,3900.0
2010-06-30 13:00:00,53.29,53.32,53.28,53.31,4800.0,40.7754,40.7983,40.7677,40.7907,4800.0
2010-06-30 13:05:00,53.31,53.32,53.23,53.26,14200.0,40.7907,40.7983,40.7295,40.7524,14200.0
2010-06-30 13:10:00,53.25,53.3,53.25,53.28,10400.0,40.7448,40.783,40.7448,40.7677,10400.0
2010-06-30 13:15:00,53.27,53.3,53.25,53.3,21700.0,40.7601,40.783,40.7448,40.783,21700.0
2010-06-30 13:20:00,53.28,53.37,53.27,53.37,30500.0,40.7677,40.8366,40.7601,40.8366,30500.0
2010-06-30 13:25:00,53.37,53.38,53.34,53.34,191200.0,40.8366,40.8442,40.8136,40.8136,191200.0
2010-06-30 13:30:00,53.35,53.37,53.22,53.24,17500.0,40.8213,40.8366,40.7218,40.7371,17500.0
2010-06-30 13:35:00,53.24,53.28,53.24,53.26,8700.0,40.7371,40.7677,40.7371,40.7524,8700.0
2010-06-30 13:40:00,53.25,53.28,53.24,53.27,10500.0,40.7448,40.7677,40.7371,40.7601,10500.0
2010-06-30 13:45:00,53.27,53.35,53.27,53.3,10000.0,40.7601,40.8213,40.7601,40.783,10000.0
2010-06-30 13:50:00,53.27,53.34,53.27,53.32,9500.0,40.7601,40.8136,40.7601,40.7983,9500.0
2010-06-30 13:55:00,53.32,53.35,53.32,53.33,34600.0,40.7983,40.8213,40.7983,40.806,34600.0
2010-06-30 14:00:00,53.33,53.39,53.27,53.29,10300.0,40.806,40.8519,40.7601,40.7754,10300.0
2010-06-30 14:05:00,53.31,53.32,53.19,53.27,29200.0,40.7907,40.7983,40.6989,40.7601,29200.0
2010-06-30 14:10:00,53.28,53.3,53.21,53.21,27300.0,40.7677,40.783,40.7142,40.7142,27300.0
2010-06-30 14:15:00,53.21,53.25,53.21,53.23,7500.0,40.7142,40.7448,40.7142,40.7295,7500.0
2010-06-30 14:20:00,53.22,53.22,53.07,53.1,24700.0,40.7218,40.7218,40.607,40.63,24700.0
2010-06-30 14:25:00,53.1,53.18,53.08,53.14,18100.0,40.63,40.6912,40.6147,40.6606,18100.0
2010-06-30 14:30:00,53.13,53.18,53.11,53.16,16200.0,40.653,40.6912,40.6377,40.6759,16200.0
2010-06-30 14:35:00,53.15,53.18,53.15,53.15,9300.0,40.6683,40.6912,40.6683,40.6683,9300.0
2010-06-30 14:40:00,53.16,53.16,53.07,53.1,23500.0,40.6759,40.6759,40.607,40.63,23500.0
2010-06-30 14:45:00,53.1,53.19,53.08,53.17,8000.0,40.63,40.6989,40.6147,40.6836,8000.0
2010-06-30 14:50:00,53.18,53.21,53.14,53.2,33400.0,40.6912,40.7142,40.6606,40.7065,33400.0
2010-06-30 14:55:00,53.21,53.21,53.15,53.15,7400.0,40.7142,40.7142,40.6683,40.6683,7400.0
2010-06-30 15:00:00,53.14,53.18,53.13,53.18,10600.0,40.6606,40.6912,40.653,40.6912,10600.0
2010-06-30 15:05:00,53.15,53.19,53.15,53.16,4100.0,40.6683,40.6989,40.6683,40.6759,4100.0
2010-06-30 15:10:00,53.17,53.17,53.12,53.14,17600.0,40.6836,40.6836,40.6453,40.6606,17600.0
2010-06-30 15:15:00,53.12,53.12,53.02,53.06,16600.0,40.6453,40.6453,40.5688,40.5994,16600.0
2010-06-30 15:20:00,53.05,53.11,53.04,53.06,17600.0,40.5917,40.6377,40.5841,40.5994,17600.0
2010-06-30 15:25:00,53.05,53.05,52.9,52.92,52300.0,40.5917,40.5917,40.477,40.4923,52300.0
2010-06-30 15:30:00,52.9,52.9,52.81,52.83,26700.0,40.477,40.477,40.4081,40.4234,26700.0
2010-06-30 15:35:00,52.84,52.89,52.67,52.69,76800.0,40.4311,40.4693,40.301,40.3163,76800.0
2010-06-30 15:40:00,52.7,52.71,52.5,52.5,122200.0,40.3239,40.3316,40.1709,40.1709,122200.0
2010-06-30 15:45:00,52.5,52.63,52.42,52.61,157800.0,40.1709,40.2704,40.1097,40.2551,157800.0
2010-06-30 15:50:00,52.61,52.71,52.51,52.54,77300.0,40.2551,40.3316,40.1786,40.2015,77300.0
2010-06-30 15:55:00,52.54,52.59,52.5,52.55,135800.0,40.2015,40.2398,40.1709,40.2092,135800.0
2010-07-01 09:30:00,52.5,52.56,52.43,52.53,168600.0,40.1709,40.2168,40.1173,40.1939,168600.0
2010-07-01 09:35:00,52.53,52.72,52.48,52.7,75600.0,40.1939,40.3392,40.1556,40.3239,75600.0
2010-07-01 09:40:00,52.7,52.71,52.62,52.67,79400.0,40.3239,40.3316,40.2627,40.301,79400.0
2010-07-01 09:45:00,52.67,52.67,52.5,52.5,38200.0,40.301,40.301,40.1709,40.1709,38200.0
2010-07-01 09:50:00,52.51,52.53,52.41,52.43,44800.0,40.1786,40.1939,40.102,40.1173,44800.0
2010-07-01 09:55:00,52.45,52.49,52.37,52.41,54500.0,40.1326,40.1633,40.0714,40.102,54500.0
2010-07-01 10:00:00,52.4,52.4,52.05,52.13,263300.0,40.0944,40.0944,39.8266,39.8878,263300.0
2010-07-01 10:05:00,52.09,52.24,52.09,52.19,48400.0,39.8572,39.972,39.8572,39.9337,48400.0
2010-07-01 10:10:00,52.2,52.24,51.91,51.93,107600.0,39.9414,39.972,39.7195,39.7348,107600.0
2010-07-01 10:15:00,51.94,52.02,51.9,51.95,72800.0,39.7424,39.8036,39.7118,39.7501,72800.0
2010-07-01 10:20:00,51.93,52.04,51.93,51.99,97600.0,39.7348,39.8189,39.7348,39.7807,97600.0
2010-07-01 10:25:00,52.0,52.03,51.95,51.96,33500.0,39.7883,39.8113,39.7501,39.7577,33500.0
2010-07-01 10:30:00,51.98,52.0,51.81,51.86,44000.0,39.773,39.7883,39.6429,39.6812,44000.0
2010-07-01 10:35:00,51.88,51.9,51.68,51.69,155000.0,39.6965,39.7118,39.5435,39.5511,155000.0
2010-07-01 10:40:00,51.7,51.72,51.53,51.62,51700.0,39.5588,39.5741,39.4287,39.4976,51700.0
2010-07-01 10:45:00,51.62,51.78,51.62,51.77,18600.0,39.4976,39.62,39.4976,39.6123,18600.0
2010-07-01 10:50:00,51.78,51.78,51.67,51.69,16600.0,39.62,39.62,39.5358,39.5511,16600.0
2010-07-01 10:55:00,51.66,51.72,51.6,51.63,27900.0,39.5282,39.5741,39.4823,39.5052,27900.0
2010-07-01 11:00:00,51.62,51.64,51.48,51.6,45300.0,39.4976,39.5129,39.3904,39.4823,45300.0
2010-07-01 11:05:00,51.62,51.62,51.46,51.54,38600.0,39.4976,39.4976,39.3751,39.4364,38600.0
2010-07-01 11:10:00,51.53,51.58,51.5,51.51,12900.0,39.4287,39.467,39.4057,39.4134,12900.0
2010-07-01 11:15:00,51.52,51.68,51.52,51.68,14600.0,39.421,39.5435,39.421,39.5435,14600.0
2010-07-01 11:20:00,51.67,51.72,51.62,51.72,42100.0,39.5358,39.5741,39.4976,39.5741,42100.0
2010-07-01 11:25:00,51.73,51.87,51.69,51.86,33200.0,39.5817,39.6889,39.5511,39.6812,33200.0
2010-07-01 11:30:00,51.86,51.86,51.81,51.86,23400.0,39.6812,39.6812,39.6429,39.6812,23400.0
2010-07-01 11:35:00,51.88,52.0,51.88,51.98,34200.0,39.6965,39.7883,39.6965,39.773,34200.0
2010-07-01 11:40:00,51.99,52.01,51.92,51.99,21000.0,39.7807,39.796,39.7271,39.7807,21000.0
2010-07-01 11:45:00,51.99,52.05,51.96,51.97,17700.0,39.7807,39.8266,39.7577,39.7654,17700.0
2010-07-01 11:50:00,51.97,51.99,51.9,51.91,33500.0,39.7654,39.7807,39.7118,39.7195,33500.0
2010-07-01 11:55:00,51.9,51.95,51.83,51.95,14500.0,39.7118,39.7501,39.6582,39.7501,14500.0
2010-07-01 12:00:00,51.94,51.94,51.81,51.84,25800.0,39.7424,39.7424,39.6429,39.6659,25800.0
2010-07-01 12:05:00,51.86,51.86,51.81,51.81,34300.0,39.6812,39.6812,39.6429,39.6429,34300.0
2010-07-01 12:10:00,51.8,51.85,51.78,51.81,22900.0,39.6353,39.6736,39.62,39.6429,22900.0
2010-07-01 12:15:00,51.81,51.87,51.81,51.87,4300.0,39.6429,39.6889,39.6429,39.6889,4300.0
2010-07-01 12:20:00,51.86,51.86,51.76,51.76,12300.0,39.6812,39.6812,39.6047,39.6047,12300.0
2010-07-01 12:25:00,51.76,51.89,51.76,51.89,18200.0,39.6047,39.7042,39.6047,39.7042,18200.0
2010-07-01 12:30:00,51.86,52.0,51.84,52.0,22900.0,39.6812,39.7883,39.6659,39.7883,22900.0
2010-07-01 12:35:00,51.99,52.1,51.98,52.08,18900.0,39.7807,39.8648,39.773,39.8495,18900.0
2010-07-01 12:40:00,52.09,52.41,52.08,52.35,82600.0,39.8572,40.102,39.8495,40.0561,82600.0
2010-07-01 12:45:00,52.34,52.36,52.25,52.28,27000.0,40.0485,40.0638,39.9796,40.0026,27000.0
2010-07-01 12:50:00,52.29,52.37,52.23,52.23,8200.0,40.0102,40.0714,39.9643,39.9643,8200.0
2010-07-01 12:55:00,52.22,52.23,52.14,52.17,11900.0,39.9567,39.9643,39.8954,39.9184,11900.0
2010-07-01 13:00:00,52.18,52.18,52.13,52.15,7000.0,39.9261,39.9261,39.8878,39.9031,7000.0
2010-07-01 13:05:00,52.14,52.19,52.13,52.19,40600.0,39.8954,39.9337,39.8878,39.9337,40600.0
2010-07-01 13:10:00,52.18,52.18,52.07,52.09,8100.0,39.9261,39.9261,39.8419,39.8572,8100.0
2010-07-01 13:15:00,52.1,52.25,52.1,52.25,10300.0,39.8648,39.9796,39.8648,39.9796,10300.0
2010-07-01 13:20:00,52.27,52.34,52.23,52.27,31100.0,39.9949,40.0485,39.9643,39.9949,31100.0
2010-07-01 13:25:00,52.29,52.29,52.17,52.18,23300.0,40.0102,40.0102,39.9184,39.9261,23300.0
2010-07-01 13:30:00,52.18,52.38,52.18,52.37,79300.0,39.9261,40.0791,39.9261,40.0714,79300.0
2010-07-01 13:35:00,52.38,52.42,52.32,52.42,66200.0,40.0791,40.1097,40.0332,40.1097,66200.0
2010-07-01 13:40:00,52.42,52.42,52.23,52.26,88200.0,40.1097,40.1097,39.9643,39.9873,88200.0
2010-07-01 13:45:00,52.31,52.31,52.17,52.21,60900.0,40.0255,40.0255,39.9184,39.949,60900.0
2010-07-01 13:50:00,52.21,52.29,52.21,52.27,78800.0,39.949,40.0102,39.949,39.9949,78800.0
2010-07-01 13:55:00,52.27,52.37,52.25,52.34,87600.0,39.9949,40.0714,39.9796,40.0485,87600.0
2010-07-01 14:00:00,52.33,52.38,52.3,52.36,92700.0,40.0408,40.0791,40.0179,40.0638,92700.0
2010-07-01 14:05:00,52.37,52.37,52.27,52.27,64500.0,40.0714,40.0714,39.9949,39.9949,64500.0
2010-07-01 14:10:00,52.27,52.42,52.26,52.4,140700.0,39.9949,40.1097,39.9873,40.0944,140700.0
2010-07-01 14:15:00,52.4,52.53,52.4,52.44,71800.0,40.0944,40.1939,40.0944,40.125,71800.0
2010-07-01 14:20:00,52.44,52.44,52.31,52.39,60100.0,40.125,40.125,40.0255,40.0867,60100.0
2010-07-01 14:25:00,52.41,52.41,52.3,52.34,50100.0,40.102,40.102,40.0179,40.0485,50100.0
2010-07-01 14:30:00,52.35,52.35,52.24,52.32,38200.0,40.0561,40.0561,39.972,40.0332,38200.0
2010-07-01 14:35:00,52.3,52.41,52.25,52.29,20800.0,40.0179,40.102,39.9796,40.0102,20800.0
2010-07-01 14:40:00,52.29,52.3,52.04,52.09,21300.0,40.0102,40.0179,39.8189,39.8572,21300.0
2010-07-01 14:45:00,52.07,52.15,52.06,52.1,38600.0,39.8419,39.9031,39.8342,39.8648,38600.0
2010-07-01 14:50:00,52.1,52.13,52.0,52.13,33000.0,39.8648,39.8878,39.7883,39.8878,33000.0
2010-07-01 14:55:00,52.12,52.2,52.11,52.18,16600.0,39.8801,39.9414,39.8725,39.9261,16600.0
2010-07-01 15:00:00,52.2,52.34,52.2,52.31,19000.0,39.9414,40.0485,39.9414,40.0255,19000.0
2010-07-01 15:05:00,52.31,52.4,52.28,52.34,84600.0,40.0255,40.0944,40.0026,40.0485,84600.0
2010-07-01 15:10:00,52.34,52.37,52.26,52.27,34400.0,40.0485,40.0714,39.9873,39.9949,34400.0
2010-07-01 15:15:00,52.28,52.31,52.21,52.24,29700.0,40.0026,40.0255,39.949,39.972,29700.0
2010-07-01 15:20:00,52.23,52.26,52.12,52.2,50200.0,39.9643,39.9873,39.8801,39.9414,50200.0
2010-07-01 15:25:00,52.19,52.35,52.14,52.34,61800.0,39.9337,40.0561,39.8954,40.0485,61800.0
2010-07-01 15:30:00,52.34,52.4,52.27,52.39,19000.0,40.0485,40.0944,39.9949,40.0867,19000.0
2010-07-01 15:35:00,52.4,52.47,52.4,52.42,21200.0,40.0944,40.148,40.0944,40.1097,21200.0
2010-07-01 15:40:00,52.41,52.44,52.34,52.4,56200.0,40.102,40.125,40.0485,40.0944,56200.0
2010-07-01 15:45:00,52.41,52.46,52.24,52.24,26900.0,40.102,40.1403,39.972,39.972,26900.0
2010-07-01 15:50:00,52.23,52.43,52.15,52.41,44300.0,39.9643,40.1173,39.9031,40.102,44300.0
2010-07-01 15:55:00,52.44,52.46,52.32,52.34,249500.0,40.125,40.1403,40.0332,40.0485,249500.0
2010-07-02 09:30:00,52.55,52.59,52.43,52.58,71900.0,40.2092,40.2398,40.1173,40.2321,71900.0
2010-07-02 09:35:00,52.59,52.69,52.57,52.62,50100.0,40.2398,40.3163,40.2245,40.2627,50100.0
2010-07-02 09:40:00,52.62,52.67,52.48,52.5,38400.0,40.2627,40.301,40.1556,40.1709,38400.0
2010-07-02 09:45:00,52.53,52.55,52.42,52.42,17800.0,40.1939,40.2092,40.1097,40.1097,17800.0
2010-07-02 09:50:00,52.4,52.44,52.33,52.33,25900.0,40.0944,40.125,40.0408,40.0408,25900.0
2010-07-02 09:55:00,52.32,52.47,52.31,52.44,16700.0,40.0332,40.148,40.0255,40.125,16700.0
2010-07-02 10:00:00,52.4,52.4,52.17,52.17,20500.0,40.0944,40.0944,39.9184,39.9184,20500.0
2010-07-02 10:05:00,52.17,52.36,52.17,52.33,54800.0,39.9184,40.0638,39.9184,40.0408,54800.0
2010-07-02 10:10:00,52.34,52.43,52.34,52.39,29900.0,40.0485,40.1173,40.0485,40.0867,29900.0
2010-07-02 10:15:00,52.4,52.5,52.38,52.47,11200.0,40.0944,40.1709,40.0791,40.148,11200.0
2010-07-02 10:20:00,52.48,52.53,52.44,52.51,11300.0,40.1556,40.1939,40.125,40.1786,11300.0
2010-07-02 10:25:00,52.48,52.48,52.39,52.39,9000.0,40.1556,40.1556,40.0867,40.0867,9000.0
2010-07-02 10:30:00,52.37,52.41,52.34,52.41,4900.0,40.0714,40.102,40.0485,40.102,4900.0
2010-07-02 10:35:00,52.39,52.39,52.3,52.37,5400.0,40.0867,40.0867,40.0179,40.0714,5400.0
2010-07-02 10:40:00,52.37,52.42,52.33,52.33,4400.0,40.0714,40.1097,40.0408,40.0408,4400.0
2010-07-02 10:45:00,52.34,52.39,52.31,52.38,7600.0,40.0485,40.0867,40.0255,40.0791,7600.0
2010-07-02 10:50:00,52.38,52.38,52.26,52.31,20300.0,40.0791,40.0791,39.9873,40.0255,20300.0
2010-07-02 10:55:00,52.3,52.3,52.23,52.24,8500.0,40.0179,40.0179,39.9643,39.972,8500.0
2010-07-02 11:00:00,52.23,52.25,52.16,52.18,11700.0,39.9643,39.9796,39.9108,39.9261,11700.0
2010-07-02 11:05:00,52.2,52.25,52.2,52.23,8500.0,39.9414,39.9796,39.9414,39.9643,8500.0
2010-07-02 11:10:00,52.25,52.28,52.21,52.28,15000.0,39.9796,40.0026,39.949,40.0026,15000.0
2010-07-02 11:15:00,52.29,52.32,52.18,52.18,6300.0,40.0102,40.0332,39.9261,39.9261,6300.0
2010-07-02 11:20:00,52.17,52.18,52.12,52.15,25400.0,39.9184,39.9261,39.8801,39.9031,25400.0
2010-07-02 11:25:00,52.18,52.19,52.09,52.09,6000.0,39.9261,39.9337,39.8572,39.8572,6000.0
2010-07-02 11:30:00,52.09,52.1,52.05,52.08,36500.0,39.8572,39.8648,39.8266,39.8495,36500.0
2010-07-02 11:35:00,52.06,52.06,51.86,51.86,26100.0,39.8342,39.8342,39.6812,39.6812,26100.0
2010-07-02 11:40:00,51.86,51.91,51.86,51.89,9200.0,39.6812,39.7195,39.6812,39.7042,9200.0
2010-07-02 11:45:00,51.9,51.97,51.86,51.97,5100.0,39.7118,39.7654,39.6812,39.7654,5100.0
2010-07-02 11:50:00,51.98,52.04,51.97,52.02,8300.0,39.773,39.8189,39.7654,39.8036,8300.0
2010-07-02 11:55:00,52.01,52.01,51.91,51.98,48200.0,39.796,39.796,39.7195,39.773,48200.0
2010-07-02 12:00:00,51.96,51.99,51.93,51.97,8800.0,39.7577,39.7807,39.7348,39.7654,8800.0
2010-07-02 12:05:00,51.98,52.05,51.98,52.05,8000.0,39.773,39.8266,39.773,39.8266,8000.0
2010-07-02 12:10:00,52.07,52.11,52.05,52.1,7000.0,39.8419,39.8725,39.8266,39.8648,7000.0
2010-07-02 12:15:00,52.07,52.07,51.95,52.0,43100.0,39.8419,39.8419,39.7501,39.7883,43100.0
2010-07-02 12:20:00,51.99,52.04,51.93,52.02,39500.0,39.7807,39.8189,39.7348,39.8036,39500.0
2010-07-02 12:25:00,52.02,52.04,51.99,52.04,5900.0,39.8036,39.8189,39.7807,39.8189,5900.0
2010-07-02 12:30:00,52.03,52.06,52.03,52.04,3700.0,39.8113,39.8342,39.8113,39.8189,3700.0
2010-07-02 12:35:00,52.05,52.05,51.93,51.95,13200.0,39.8266,39.8266,39.7348,39.7501,13200.0
2010-07-02 12:40:00,51.96,52.0,51.95,51.95,6400.0,39.7577,39.7883,39.7501,39.7501,6400.0
2010-07-02 12:45:00,51.94,51.95,51.88,51.95,16800.0,39.7424,39.7501,39.6965,39.7501,16800.0
2010-07-02 12:50:00,51.96,51.97,51.9,51.9,4200.0,39.7577,39.7654,39.7118,39.7118,4200.0
2010-07-02 12:55:00,51.87,51.92,51.87,51.87,8500.0,39.6889,39.7271,39.6889,39.6889,8500.0
2010-07-02 13:00:00,51.87,51.87,51.76,51.79,44500.0,39.6889,39.6889,39.6047,39.6276,44500.0
2010-07-02 13:05:00,51.78,51.92,51.78,51.92,28000.0,39.62,39.7271,39.62,39.7271,28000.0
2010-07-02 13:10:00,51.91,51.95,51.88,51.92,15000.0,39.7195,39.7501,39.6965,39.7271,15000.0
2010-07-02 13:15:00,51.93,51.95,51.92,51.95,15400.0,39.7348,39.7501,39.7271,39.7501,15400.0
2010-07-02 13:20:00,51.96,51.97,51.9,51.92,17500.0,39.7577,39.7654,39.7118,39.7271,17500.0
2010-07-02 13:25:00,51.92,51.95,51.82,51.83,27600.0,39.7271,39.7501,39.6506,39.6582,27600.0
2010-07-02 13:30:00,51.85,51.97,51.84,51.97,11600.0,39.6736,39.7654,39.6659,39.7654,11600.0
2010-07-02 13:35:00,51.97,51.97,51.91,51.93,19000.0,39.7654,39.7654,39.7195,39.7348,19000.0
2010-07-02 13:40:00,51.92,51.95,51.87,51.89,25000.0,39.7271,39.7501,39.6889,39.7042,25000.0
2010-07-02 13:45:00,51.89,51.99,51.89,51.99,11200.0,39.7042,39.7807,39.7042,39.7807,11200.0
2010-07-02 13:50:00,51.99,52.02,51.96,51.97,46000.0,39.7807,39.8036,39.7577,39.7654,46000.0
2010-07-02 13:55:00,51.96,52.05,51.96,52.04,24400.0,39.7577,39.8266,39.7577,39.8189,24400.0
2010-07-02 14:00:00,52.03,52.06,52.02,52.04,14900.0,39.8113,39.8342,39.8036,39.8189,14900.0
2010-07-02 14:05:00,52.03,52.03,51.95,51.99,25800.0,39.8113,39.8113,39.7501,39.7807,25800.0
2010-07-02 14:10:00,51.98,51.98,51.93,51.94,21400.0,39.773,39.773,39.7348,39.7424,21400.0
2010-07-02 14:15:00,51.93,52.01,51.92,52.01,31100.0,39.7348,39.796,39.7271,39.796,31100.0
2010-07-02 14:20:00,52.01,52.03,51.98,52.02,21900.0,39.796,39.8113,39.773,39.8036,21900.0
2010-07-02 14:25:00,52.02,52.04,51.95,51.99,16600.0,39.8036,39.8189,39.7501,39.7807,16600.0
2010-07-02 14:30:00,51.97,51.99,51.9,51.91,21100.0,39.7654,39.7807,39.7118,39.7195,21100.0
2010-07-02 14:35:00,51.91,52.0,51.91,51.98,44700.0,39.7195,39.7883,39.7195,39.773,44700.0
2010-07-02 14:40:00,51.99,51.99,51.94,51.97,17000.0,39.7807,39.7807,39.7424,39.7654,17000.0
2010-07-02 14:45:00,51.97,52.01,51.94,51.96,48900.0,39.7654,39.796,39.7424,39.7577,48900.0
2010-07-02 14:50:00,51.94,51.97,51.9,51.97,19000.0,39.7424,39.7654,39.7118,39.7654,19000.0
2010-07-02 14:55:00,51.96,52.03,51.96,52.02,16400.0,39.7577,39.8113,39.7577,39.8036,16400.0
2010-07-02 15:00:00,52.02,52.08,51.99,52.07,20400.0,39.8036,39.8495,39.7807,39.8419,20400.0
2010-07-02 15:05:00,52.06,52.15,52.06,52.15,13100.0,39.8342,39.9031,39.8342,39.9031,13100.0
2010-07-02 15:10:00,52.16,52.16,52.09,52.12,18700.0,39.9108,39.9108,39.8572,39.8801,18700.0
2010-07-02 15:15:00,52.11,52.12,52.08,52.12,15500.0,39.8725,39.8801,39.8495,39.8801,15500.0
2010-07-02 15:20:00,52.13,52.16,52.1,52.14,24100.0,39.8878,39.9108,39.8648,39.8954,24100.0
2010-07-02 15:25:00,52.14,52.28,52.14,52.22,64700.0,39.8954,40.0026,39.8954,39.9567,64700.0
2010-07-02 15:30:00,52.22,52.22,52.18,52.21,15500.0,39.9567,39.9567,39.9261,39.949,15500.0
2010-07-02 15:35:00,52.21,52.4,52.21,52.4,32700.0,39.949,40.0944,39.949,40.0944,32700.0
2010-07-02 15:40:00,52.39,52.39,52.33,52.35,22600.0,40.0867,40.0867,40.0408,40.0561,22600.0
2010-07-02 15:45:00,52.38,52.49,52.38,52.42,31200.0,40.0791,40.1633,40.0791,40.1097,31200.0
2010-07-02 15:50:00,52.4,52.4,52.29,52.32,35000.0,40.0944,40.0944,40.0102,40.0332,35000.0
2010-07-02 15:55:00,52.32,52.33,52.09,52.09,112600.0,40.0332,40.0408,39.8572,39.8572,112600.0
2010-07-06 09:30:00,52.76,52.87,52.73,52.79,120600.0,40.3698,40.454,40.3469,40.3928,120600.0
2010-07-06 09:35:00,52.78,52.81,52.73,52.73,23700.0,40.3851,40.4081,40.3469,40.3469,23700.0
2010-07-06 09:40:00,52.73,52.76,52.71,52.73,20700.0,40.3469,40.3698,40.3316,40.3469,20700.0
2010-07-06 09:45:00,52.73,52.83,52.72,52.82,34700.0,40.3469,40.4234,40.3392,40.4158,34700.0
2010-07-06 09:50:00,52.82,52.96,52.82,52.9,36100.0,40.4158,40.5229,40.4158,40.477,36100.0
2010-07-06 09:55:00,52.91,52.94,52.83,52.86,40800.0,40.4846,40.5076,40.4234,40.4464,40800.0
2010-07-06 10:00:00,52.88,53.03,52.74,53.0,83200.0,40.4617,40.5764,40.3545,40.5535,83200.0
2010-07-06 10:05:00,53.0,53.09,52.96,53.05,37600.0,40.5535,40.6223,40.5229,40.5917,37600.0
2010-07-06 10:10:00,53.06,53.14,53.04,53.12,22200.0,40.5994,40.6606,40.5841,40.6453,22200.0
2010-07-06 10:15:00,53.12,53.14,53.08,53.09,25900.0,40.6453,40.6606,40.6147,40.6223,25900.0
2010-07-06 10:20:00,53.09,53.09,53.0,53.0,14000.0,40.6223,40.6223,40.5535,40.5535,14000.0
2010-07-06 10:25:00,53.0,53.07,53.0,53.02,19700.0,40.5535,40.607,40.5535,40.5688,19700.0
2010-07-06 10:30:00,53.02,53.05,52.95,53.05,15800.0,40.5688,40.5917,40.5152,40.5917,15800.0
2010-07-06 10:35:00,53.05,53.08,53.04,53.04,12100.0,40.5917,40.6147,40.5841,40.5841,12100.0
2010-07-06 10:40:00,53.05,53.08,52.99,53.01,11900.0,40.5917,40.6147,40.5458,40.5611,11900.0
2010-07-06 10:45:00,53.01,53.03,52.97,52.99,8400.0,40.5611,40.5764,40.5305,40.5458,8400.0
2010-07-06 10:50:00,52.97,53.0,52.96,53.0,5700.0,40.5305,40.5535,40.5229,40.5535,5700.0
2010-07-06 10:55:00,53.01,53.02,52.95,52.95,31800.0,40.5611,40.5688,40.5152,40.5152,31800.0
2010-07-06 11:00:00,52.93,53.01,52.92,52.97,22400.0,40.4999,40.5611,40.4923,40.5305,22400.0
2010-07-06 11:05:00,52.97,52.99,52.89,52.9,17400.0,40.5305,40.5458,40.4693,40.477,17400.0
2010-07-06 11:10:00,52.9,52.96,52.87,52.89,36500.0,40.477,40.5229,40.454,40.4693,36500.0
2010-07-06 11:15:00,52.9,52.91,52.84,52.84,6300.0,40.477,40.4846,40.4311,40.4311,6300.0
2010-07-06 11:20:00,52.85,52.86,52.81,52.81,35800.0,40.4387,40.4464,40.4081,40.4081,35800.0
2010-07-06 11:25:00,52.82,52.84,52.75,52.77,18400.0,40.4158,40.4311,40.3622,40.3775,18400.0
2010-07-06 11:30:00,52.77,52.87,52.76,52.87,21700.0,40.3775,40.454,40.3698,40.454,21700.0
2010-07-06 11:35:00,52.87,52.91,52.87,52.89,9700.0,40.454,40.4846,40.454,40.4693,9700.0
2010-07-06 11:40:00,52.88,52.9,52.84,52.89,20200.0,40.4617,40.477,40.4311,40.4693,20200.0
2010-07-06 11:45:00,52.89,52.89,52.85,52.87,7200.0,40.4693,40.4693,40.4387,40.454,7200.0
2010-07-06 11:50:00,52.88,52.88,52.83,52.84,11800.0,40.4617,40.4617,40.4234,40.4311,11800.0
2010-07-06 11:55:00,52.82,52.9,52.82,52.88,11400.0,40.4158,40.477,40.4158,40.4617,11400.0
2010-07-06 12:00:00,52.88,52.91,52.88,52.91,14800.0,40.4617,40.4846,40.4617,40.4846,14800.0
2010-07-06 12:05:00,52.91,52.97,52.9,52.95,18200.0,40.4846,40.5305,40.477,40.5152,18200.0
2010-07-06 12:10:00,52.95,52.95,52.85,52.85,9000.0,40.5152,40.5152,40.4387,40.4387,9000.0
2010-07-06 12:15:00,52.83,52.84,52.78,52.83,14400.0,40.4234,40.4311,40.3851,40.4234,14400.0
2010-07-06 12:20:00,52.84,52.86,52.74,52.74,11500.0,40.4311,40.4464,40.3545,40.3545,11500.0
2010-07-06 12:25:00,52.73,52.73,52.64,52.69,12000.0,40.3469,40.3469,40.278,40.3163,12000.0
2010-07-06 12:30:00,52.68,52.68,52.63,52.67,321000.0,40.3086,40.3086,40.2704,40.301,321000.0
2010-07-06 12:35:00,52.67,52.73,52.66,52.72,8000.0,40.301,40.3469,40.2933,40.3392,8000.0
2010-07-06 12:40:00,52.72,52.72,52.53,52.54,9500.0,40.3392,40.3392,40.1939,40.2015,9500.0
2010-07-06 12:45:00,52.54,52.59,52.52,52.53,20600.0,40.2015,40.2398,40.1862,40.1939,20600.0
2010-07-06 12:50:00,52.51,52.52,52.47,52.51,5600.0,40.1786,40.1862,40.148,40.1786,5600.0
2010-07-06 12:55:00,52.5,52.5,52.4,52.44,23500.0,40.1709,40.1709,40.0944,40.125,23500.0
2010-07-06 13:00:00,52.45,52.5,52.45,52.48,9300.0,40.1326,40.1709,40.1326,40.1556,9300.0
2010-07-06 13:05:00,52.49,52.55,52.48,52.5,15800.0,40.1633,40.2092,40.1556,40.1709,15800.0
2010-07-06 13:10:00,52.49,52.52,52.44,52.45,10500.0,40.1633,40.1862,40.125,40.1326,10500.0
2010-07-06 13:15:00,52.46,52.47,52.36,52.4,17500.0,40.1403,40.148,40.0638,40.0944,17500.0
2010-07-06 13:20:00,52.39,52.44,52.38,52.43,5800.0,40.0867,40.125,40.0791,40.1173,5800.0
2010-07-06 13:25:00,52.44,52.5,52.36,52.49,15300.0,40.125,40.1709,40.0638,40.1633,15300.0
2010-07-06 13:30:00,52.49,52.51,52.44,52.51,24400.0,40.1633,40.1786,40.125,40.1786,24400.0
2010-07-06 13:35:00,52.45,52.45,52.35,52.35,16700.0,40.1326,40.1326,40.0561,40.0561,16700.0
2010-07-06 13:40:00,52.37,52.39,52.26,52.27,18300.0,40.0714,40.0867,39.9873,39.9949,18300.0
2010-07-06 13:45:00,52.25,52.27,52.17,52.23,20000.0,39.9796,39.9949,39.9184,39.9643,20000.0
2010-07-06 13:50:00,52.21,52.27,52.08,52.11,24500.0,39.949,39.9949,39.8495,39.8725,24500.0
2010-07-06 13:55:00,52.12,52.15,52.09,52.1,16600.0,39.8801,39.9031,39.8572,39.8648,16600.0
2010-07-06 14:00:00,52.12,52.2,52.12,52.18,77800.0,39.8801,39.9414,39.8801,39.9261,77800.0
2010-07-06 14:05:00,52.16,52.17,52.02,52.02,23200.0,39.9108,39.9184,39.8036,39.8036,23200.0
2010-07-06 14:10:00,52.04,52.06,51.93,51.93,31900.0,39.8189,39.8342,39.7348,39.7348,31900.0
2010-07-06 14:15:00,51.94,52.07,51.94,52.05,43300.0,39.7424,39.8419,39.7424,39.8266,43300.0
2010-07-06 14:20:00,52.04,52.12,52.01,52.12,20000.0,39.8189,39.8801,39.796,39.8801,20000.0
2010-07-06 14:25:00,52.11,52.21,52.11,52.16,14200.0,39.8725,39.949,39.8725,39.9108,14200.0
2010-07-06 14:30:00,52.15,52.19,52.14,52.19,29000.0,39.9031,39.9337,39.8954,39.9337,29000.0
2010-07-06 14:35:00,52.19,52.28,52.19,52.26,17500.0,39.9337,40.0026,39.9337,39.9873,17500.0
2010-07-06 14:40:00,52.24,52.24,52.17,52.17,6800.0,39.972,39.972,39.9184,39.9184,6800.0
2010-07-06 14:45:00,52.15,52.15,52.08,52.12,28300.0,39.9031,39.9031,39.8495,39.8801,28300.0
2010-07-06 14:50:00,52.12,52.24,52.11,52.24,25100.0,39.8801,39.972,39.8725,39.972,25100.0
2010-07-06 14:55:00,52.23,52.23,52.02,52.02,17700.0,39.9643,39.9643,39.8036,39.8036,17700.0
2010-07-06 15:00:00,52.02,52.13,52.01,52.03,37700.0,39.8036,39.8878,39.796,39.8113,37700.0
2010-07-06 15:05:00,52.0,52.0,51.91,51.99,30900.0,39.7883,39.7883,39.7195,39.7807,30900.0
2010-07-06 15:10:00,51.98,52.03,51.87,52.03,20500.0,39.773,39.8113,39.6889,39.8113,20500.0
2010-07-06 15:15:00,52.02,52.1,51.92,51.96,28200.0,39.8036,39.8648,39.7271,39.7577,28200.0
2010-07-06 15:20:00,51.91,51.94,51.79,51.81,22300.0,39.7195,39.7424,39.6276,39.6429,22300.0
2010-07-06 15:25:00,51.83,51.99,51.81,51.95,84100.0,39.6582,39.7807,39.6429,39.7501,84100.0
2010-07-06 15:30:00,51.95,52.05,51.93,52.01,33800.0,39.7501,39.8266,39.7348,39.796,33800.0
2010-07-06 15:35:00,52.02,52.05,51.96,51.96,47800.0,39.8036,39.8266,39.7577,39.7577,47800.0
2010-07-06 15:40:00,51.96,52.18,51.96,52.16,88500.0,39.7577,39.9261,39.7577,39.9108,88500.0
2010-07-06 15:45:00,52.16,52.26,52.06,52.06,54700.0,39.9108,39.9873,39.8342,39.8342,54700.0
2010-07-06 15:50:00,52.11,52.15,52.03,52.03,57800.0,39.8725,39.9031,39.8113,39.8113,57800.0
2010-07-06 15:55:00,52.02,52.25,52.01,52.24,100100.0,39.8036,39.9796,39.796,39.972,100100.0
2010-07-06 16:00:00,52.24,52.24,52.24,52.24,0.0,39.972,39.972,39.972,39.972,0.0
2010-07-06 16:05:00,52.24,52.24,52.24,52.24,0.0,39.972,39.972,39.972,39.972,0.0
2010-07-06 16:10:00,52.24,52.24,52.24,52.24,0.0,39.972,39.972,39.972,39.972,0.0
2010-07-07 09:30:00,52.37,52.49,52.31,52.49,54700.0,40.0714,40.1633,40.0255,40.1633,54700.0
2010-07-07 09:35:00,52.47,52.6,52.47,52.55,17900.0,40.148,40.2474,40.148,40.2092,17900.0
2010-07-07 09:40:00,52.56,52.6,52.46,52.48,13400.0,40.2168,40.2474,40.1403,40.1556,13400.0
2010-07-07 09:45:00,52.47,52.52,52.45,52.48,6000.0,40.148,40.1862,40.1326,40.1556,6000.0
2010-07-07 09:50:00,52.5,52.57,52.5,52.51,3200.0,40.1709,40.2245,40.1709,40.1786,3200.0
2010-07-07 09:55:00,52.56,52.65,52.56,52.64,9500.0,40.2168,40.2857,40.2168,40.278,9500.0
2010-07-07 10:00:00,52.66,52.85,52.66,52.85,23600.0,40.2933,40.4387,40.2933,40.4387,23600.0
2010-07-07 10:05:00,52.84,52.84,52.76,52.78,8800.0,40.4311,40.4311,40.3698,40.3851,8800.0
2010-07-07 10:10:00,52.79,52.89,52.79,52.87,19600.0,40.3928,40.4693,40.3928,40.454,19600.0
2010-07-07 10:15:00,52.88,52.89,52.79,52.79,22000.0,40.4617,40.4693,40.3928,40.3928,22000.0
2010-07-07 10:20:00,52.8,52.82,52.73,52.74,13200.0,40.4005,40.4158,40.3469,40.3545,13200.0
2010-07-07 10:25:00,52.75,52.79,52.72,52.74,4000.0,40.3622,40.3928,40.3392,40.3545,4000.0
2010-07-07 10:30:00,52.76,52.92,52.76,52.89,13500.0,40.3698,40.4923,40.3698,40.4693,13500.0
2010-07-07 10:35:00,52.9,52.96,52.9,52.92,7100.0,40.477,40.5229,40.477,40.4923,7100.0
2010-07-07 10:40:00,52.94,52.99,52.88,52.89,13100.0,40.5076,40.5458,40.4617,40.4693,13100.0
2010-07-07 10:45:00,52.9,53.08,52.9,53.08,21600.0,40.477,40.6147,40.477,40.6147,21600.0
2010-07-07 10:50:00,53.07,53.18,53.05,53.14,24300.0,40.607,40.6912,40.5917,40.6606,24300.0
2010-07-07 10:55:00,53.15,53.15,53.11,53.12,8200.0,40.6683,40.6683,40.6377,40.6453,8200.0
2010-07-07 11:00:00,53.11,53.16,53.1,53.1,10400.0,40.6377,40.6759,40.63,40.63,10400.0
2010-07-07 11:05:00,53.09,53.09,53.06,53.09,4900.0,40.6223,40.6223,40.5994,40.6223,4900.0
2010-07-07 11:10:00,53.1,53.13,53.04,53.04,12500.0,40.63,40.653,40.5841,40.5841,12500.0
2010-07-07 11:15:00,53.03,53.03,52.95,52.96,9700.0,40.5764,40.5764,40.5152,40.5229,9700.0
2010-07-07 11:20:00,52.93,53.02,52.91,53.02,13900.0,40.4999,40.5688,40.4846,40.5688,13900.0
2010-07-07 11:25:00,53.04,53.04,52.98,53.01,2700.0,40.5841,40.5841,40.5382,40.5611,2700.0
2010-07-07 11:30:00,53.04,53.1,53.0,53.09,8200.0,40.5841,40.63,40.5535,40.6223,8200.0
2010-07-07 11:35:00,53.12,53.15,53.09,53.1,11600.0,40.6453,40.6683,40.6223,40.63,11600.0
2010-07-07 11:40:00,53.1,53.1,53.01,53.01,29300.0,40.63,40.63,40.5611,40.5611,29300.0
2010-07-07 11:45:00,52.98,52.98,52.92,52.94,14400.0,40.5382,40.5382,40.4923,40.5076,14400.0
2010-07-07 11:50:00,52.92,52.97,52.88,52.91,6900.0,40.4923,40.5305,40.4617,40.4846,6900.0
2010-07-07 11:55:00,52.9,52.95,52.89,52.94,13700.0,40.477,40.5152,40.4693,40.5076,13700.0
2010-07-07 12:00:00,52.96,53.0,52.94,53.0,7800.0,40.5229,40.5535,40.5076,40.5535,7800.0
2010-07-07 12:05:00,52.99,53.0,52.94,52.99,9000.0,40.5458,40.5535,40.5076,40.5458,9000.0
2010-07-07 12:10:00,52.97,53.04,52.97,53.02,7000.0,40.5305,40.5841,40.5305,40.5688,7000.0
2010-07-07 12:15:00,53.0,53.05,52.99,52.99,8100.0,40.5535,40.5917,40.5458,40.5458,8100.0
2010-07-07 12:20:00,52.96,53.02,52.96,53.02,5300.0,40.5229,40.5688,40.5229,40.5688,5300.0
2010-07-07 12:25:00,53.02,53.05,52.97,53.03,12500.0,40.5688,40.5917,40.5305,40.5764,12500.0
2010-07-07 12:30:00,53.09,53.1,53.06,53.07,4000.0,40.6223,40.63,40.5994,40.607,4000.0
2010-07-07 12:35:00,53.07,53.08,53.06,53.06,3300.0,40.607,40.6147,40.5994,40.5994,3300.0
2010-07-07 12:40:00,53.05,53.05,53.01,53.05,3300.0,40.5917,40.5917,40.5611,40.5917,3300.0
2010-07-07 12:45:00,53.06,53.12,53.06,53.1,2300.0,40.5994,40.6453,40.5994,40.63,2300.0
2010-07-07 12:50:00,53.1,53.13,53.06,53.13,5700.0,40.63,40.653,40.5994,40.653,5700.0
2010-07-07 12:55:00,53.13,53.13,53.09,53.09,7700.0,40.653,40.653,40.6223,40.6223,7700.0
2010-07-07 13:00:00,53.09,53.14,53.09,53.12,9000.0,40.6223,40.6606,40.6223,40.6453,9000.0
2010-07-07 13:05:00,53.13,53.14,53.12,53.14,3200.0,40.653,40.6606,40.6453,40.6606,3200.0
2010-07-07 13:10:00,53.14,53.29,53.14,53.29,40600.0,40.6606,40.7754,40.6606,40.7754,40600.0
2010-07-07 13:15:00,53.28,53.37,53.27,53.32,6600.0,40.7677,40.8366,40.7601,40.7983,6600.0
2010-07-07 13:20:00,53.3,53.31,53.27,53.31,6000.0,40.783,40.7907,40.7601,40.7907,6000.0
2010-07-07 13:25:00,53.3,53.4,53.3,53.38,13300.0,40.783,40.8595,40.783,40.8442,13300.0
2010-07-07 13:30:00,53.38,53.38,53.28,53.28,7600.0,40.8442,40.8442,40.7677,40.7677,7600.0
2010-07-07 13:35:00,53.28,53.31,53.28,53.3,44300.0,40.7677,40.7907,40.7677,40.783,44300.0
2010-07-07 13:40:00,53.3,53.31,53.27,53.3,45900.0,40.783,40.7907,40.7601,40.783,45900.0
2010-07-07 13:45:00,53.3,53.36,53.29,53.36,102100.0,40.783,40.8289,40.7754,40.8289,102100.0
2010-07-07 13:50:00,53.36,53.37,53.31,53.37,46600.0,40.8289,40.8366,40.7907,40.8366,46600.0
2010-07-07 13:55:00,53.36,53.4,53.33,53.37,16800.0,40.8289,40.8595,40.806,40.8366,16800.0
2010-07-07 14:00:00,53.39,53.45,53.39,53.43,14600.0,40.8519,40.8978,40.8519,40.8825,14600.0
2010-07-07 14:05:00,53.44,53.46,53.39,53.46,31400.0,40.8902,40.9055,40.8519,40.9055,31400.0
2010-07-07 14:10:00,53.42,53.49,53.41,53.45,14800.0,40.8749,40.9284,40.8672,40.8978,14800.0
2010-07-07 14:15:00,53.44,53.46,53.44,53.46,8600.0,40.8902,40.9055,40.8902,40.9055,8600.0
2010-07-07 14:20:00,53.43,53.45,53.41,53.41,6400.0,40.8825,40.8978,40.8672,40.8672,6400.0
2010-07-07 14:25:00,53.42,53.44,53.4,53.43,45000.0,40.8749,40.8902,40.8595,40.8825,45000.0
2010-07-07 14:30:00,53.42,53.44,53.37,53.37,9100.0,40.8749,40.8902,40.8366,40.8366,9100.0
2010-07-07 14:35:00,53.36,53.41,53.34,53.35,8900.0,40.8289,40.8672,40.8136,40.8213,8900.0
2010-07-07 14:40:00,53.35,53.44,53.35,53.42,5700.0,40.8213,40.8902,40.8213,40.8749,5700.0
2010-07-07 14:45:00,53.42,53.44,53.39,53.41,7800.0,40.8749,40.8902,40.8519,40.8672,7800.0
2010-07-07 14:50:00,53.4,53.46,53.4,53.45,60000.0,40.8595,40.9055,40.8595,40.8978,60000.0
2010-07-07 14:55:00,53.45,53.53,53.42,53.53,21500.0,40.8978,40.959,40.8749,40.959,21500.0
2010-07-07 15:00:00,53.51,53.52,53.43,53.43,9500.0,40.9437,40.9514,40.8825,40.8825,9500.0
2010-07-07 15:05:00,53.44,53.46,53.42,53.45,36200.0,40.8902,40.9055,40.8749,40.8978,36200.0
2010-07-07 15:10:00,53.46,53.56,53.45,53.56,123500.0,40.9055,40.982,40.8978,40.982,123500.0
2010-07-07 15:15:00,53.55,53.63,53.54,53.59,20600.0,40.9743,41.0355,40.9667,41.0049,20600.0
2010-07-07 15:20:00,53.59,53.71,53.59,53.68,13400.0,41.0049,41.0967,41.0049,41.0738,13400.0
2010-07-07 15:25:00,53.66,53.7,53.64,53.68,18900.0,41.0585,41.0891,41.0432,41.0738,18900.0
2010-07-07 15:30:00,53.71,53.74,53.66,53.71,38000.0,41.0967,41.1197,41.0585,41.0967,38000.0
2010-07-07 15:35:00,53.74,53.8,53.72,53.76,18000.0,41.1197,41.1656,41.1044,41.135,18000.0
2010-07-07 15:40:00,53.75,53.85,53.71,53.84,18900.0,41.1274,41.2039,41.0967,41.1962,18900.0
2010-07-07 15:45:00,53.85,53.89,53.79,53.85,428300.0,41.2039,41.2345,41.158,41.2039,428300.0
2010-07-07 15:50:00,53.85,53.94,53.84,53.94,325100.0,41.2039,41.2727,41.1962,41.2727,325100.0
2010-07-07 15:55:00,53.94,53.99,53.91,53.92,92500.0,41.2727,41.311,41.2498,41.2574,92500.0
2010-07-08 09:30:00,54.42,54.42,54.31,54.39,123500.0,41.64,41.64,41.5558,41.6171,123500.0
2010-07-08 09:35:00,54.39,54.57,54.38,54.54,43200.0,41.6171,41.7548,41.6094,41.7318,43200.0
2010-07-08 09:40:00,54.54,54.54,54.32,54.34,32000.0,41.7318,41.7318,41.5635,41.5788,32000.0
2010-07-08 09:45:00,54.35,54.38,54.26,54.3,35300.0,41.5865,41.6094,41.5176,41.5482,35300.0
2010-07-08 09:50:00,54.3,54.35,54.25,54.27,31800.0,41.5482,41.5865,41.5099,41.5252,31800.0
2010-07-08 09:55:00,54.26,54.3,54.17,54.3,27300.0,41.5176,41.5482,41.4487,41.5482,27300.0
2010-07-08 10:00:00,54.29,54.36,54.29,54.31,30300.0,41.5405,41.5941,41.5405,41.5558,30300.0
2010-07-08 10:05:00,54.29,54.3,54.17,54.21,33600.0,41.5405,41.5482,41.4487,41.4793,33600.0
2010-07-08 10:10:00,54.21,54.33,54.2,54.3,46400.0,41.4793,41.5711,41.4717,41.5482,46400.0
2010-07-08 10:15:00,54.31,54.32,54.27,54.31,6800.0,41.5558,41.5635,41.5252,41.5558,6800.0
2010-07-08 10:20:00,54.32,54.39,54.32,54.36,15100.0,41.5635,41.6171,41.5635,41.5941,15100.0
2010-07-08 10:25:00,54.38,54.4,54.34,54.38,17400.0,41.6094,41.6247,41.5788,41.6094,17400.0
2010-07-08 10:30:00,54.37,54.39,54.33,54.36,9500.0,41.6018,41.6171,41.5711,41.5941,9500.0
2010-07-08 10:35:00,54.37,54.37,54.26,54.29,10900.0,41.6018,41.6018,41.5176,41.5405,10900.0
2010-07-08 10:40:00,54.29,54.29,54.2,54.23,11200.0,41.5405,41.5405,41.4717,41.4946,11200.0
2010-07-08 10:45:00,54.22,54.28,54.19,54.28,15700.0,41.487,41.5329,41.464,41.5329,15700.0
2010-07-08 10:50:00,54.28,54.28,54.15,54.19,7600.0,41.5329,41.5329,41.4334,41.464,7600.0
2010-07-08 10:55:00,54.19,54.19,54.14,54.16,8200.0,41.464,41.464,41.4258,41.4411,8200.0
2010-07-08 11:00:00,54.14,54.14,54.02,54.06,13300.0,41.4258,41.4258,41.3339,41.3646,13300.0
2010-07-08 11:05:00,54.06,54.1,54.0,54.1,7800.0,41.3646,41.3952,41.3186,41.3952,7800.0
2010-07-08 11:10:00,54.08,54.1,54.05,54.06,4500.0,41.3799,41.3952,41.3569,41.3646,4500.0
2010-07-08 11:15:00,54.06,54.16,54.05,54.15,24900.0,41.3646,41.4411,41.3569,41.4334,24900.0
2010-07-08 11:20:00,54.14,54.18,54.1,54.18,3900.0,41.4258,41.4564,41.3952,41.4564,3900.0
2010-07-08 11:25:00,54.18,54.18,54.08,54.08,6400.0,41.4564,41.4564,41.3799,41.3799,6400.0
2010-07-08 11:30:00,54.07,54.1,54.05,54.09,6200.0,41.3722,41.3952,41.3569,41.3875,6200.0
2010-07-08 11:35:00,54.1,54.17,54.1,54.13,4600.0,41.3952,41.4487,41.3952,41.4181,4600.0
2010-07-08 11:40:00,54.1,54.14,54.02,54.02,4200.0,41.3952,41.4258,41.3339,41.3339,4200.0
2010-07-08 11:45:00,54.01,54.04,53.98,54.0,7400.0,41.3263,41.3493,41.3033,41.3186,7400.0
2010-07-08 11:50:00,54.01,54.01,53.9,53.92,5400.0,41.3263,41.3263,41.2421,41.2574,5400.0
2010-07-08 11:55:00,53.95,54.0,53.95,53.99,3700.0,41.2804,41.3186,41.2804,41.311,3700.0
2010-07-08 12:00:00,53.98,54.0,53.93,53.99,10800.0,41.3033,41.3186,41.2651,41.311,10800.0
2010-07-08 12:05:00,54.01,54.08,54.0,54.08,5700.0,41.3263,41.3799,41.3186,41.3799,5700.0
2010-07-08 12:10:00,54.03,54.04,54.02,54.03,1600.0,41.3416,41.3493,41.3339,41.3416,1600.0
2010-07-08 12:15:00,54.02,54.07,53.98,54.07,3000.0,41.3339,41.3722,41.3033,41.3722,3000.0
2010-07-08 12:20:00,54.09,54.12,54.05,54.1,6000.0,41.3875,41.4105,41.3569,41.3952,6000.0
2010-07-08 12:25:00,54.1,54.15,54.09,54.12,3200.0,41.3952,41.4334,41.3875,41.4105,3200.0
2010-07-08 12:30:00,54.12,54.12,54.05,54.06,11800.0,41.4105,41.4105,41.3569,41.3646,11800.0
2010-07-08 12:35:00,54.07,54.09,54.03,54.05,10200.0,41.3722,41.3875,41.3416,41.3569,10200.0
2010-07-08 12:40:00,54.03,54.03,54.0,54.03,12800.0,41.3416,41.3416,41.3186,41.3416,12800.0
2010-07-08 12:45:00,54.05,54.07,54.03,54.07,7600.0,41.3569,41.3722,41.3416,41.3722,7600.0
2010-07-08 12:50:00,54.08,54.11,54.06,54.09,16800.0,41.3799,41.4028,41.3646,41.3875,16800.0
2010-07-08 12:55:00,54.06,54.06,54.01,54.01,3200.0,41.3646,41.3646,41.3263,41.3263,3200.0
2010-07-08 13:00:00,54.02,54.05,54.02,54.05,5200.0,41.3339,41.3569,41.3339,41.3569,5200.0
2010-07-08 13:05:00,54.07,54.13,54.07,54.13,5300.0,41.3722,41.4181,41.3722,41.4181,5300.0
2010-07-08 13:10:00,54.14,54.14,54.12,54.12,900.0,41.4258,41.4258,41.4105,41.4105,900.0
2010-07-08 13:15:00,54.12,54.2,54.12,54.19,7700.0,41.4105,41.4717,41.4105,41.464,7700.0
2010-07-08 13:20:00,54.2,54.25,54.2,54.22,4100.0,41.4717,41.5099,41.4717,41.487,4100.0
2010-07-08 13:25:00,54.22,54.23,54.14,54.15,4500.0,41.487,41.4946,41.4258,41.4334,4500.0
2010-07-08 13:30:00,54.15,54.18,54.15,54.16,5000.0,41.4334,41.4564,41.4334,41.4411,5000.0
2010-07-08 13:35:00,54.15,54.2,54.14,54.14,4800.0,41.4334,41.4717,41.4258,41.4258,4800.0
2010-07-08 13:40:00,54.12,54.16,54.11,54.16,6500.0,41.4105,41.4411,41.4028,41.4411,6500.0
2010-07-08 13:45:00,54.17,54.17,54.14,54.17,14600.0,41.4487,41.4487,41.4258,41.4487,14600.0
2010-07-08 13:50:00,54.17,54.19,54.07,54.07,6000.0,41.4487,41.464,41.3722,41.3722,6000.0
2010-07-08 13:55:00,54.07,54.08,54.03,54.07,9000.0,41.3722,41.3799,41.3416,41.3722,9000.0
2010-07-08 14:00:00,54.08,54.1,54.08,54.1,700.0,41.3799,41.3952,41.3799,41.3952,700.0
2010-07-08 14:05:00,54.05,54.08,54.02,54.04,5500.0,41.3569,41.3799,41.3339,41.3493,5500.0
2010-07-08 14:10:00,54.02,54.02,53.94,53.98,5500.0,41.3339,41.3339,41.2727,41.3033,5500.0
2010-07-08 14:15:00,53.97,53.98,53.88,53.94,18300.0,41.2957,41.3033,41.2268,41.2727,18300.0
2010-07-08 14:20:00,53.94,53.94,53.85,53.9,8400.0,41.2727,41.2727,41.2039,41.2421,8400.0
2010-07-08 14:25:00,53.91,53.98,53.91,53.96,24400.0,41.2498,41.3033,41.2498,41.288,24400.0
2010-07-08 14:30:00,53.97,54.02,53.96,53.97,6700.0,41.2957,41.3339,41.288,41.2957,6700.0
2010-07-08 14:35:00,53.96,53.99,53.96,53.99,9200.0,41.288,41.311,41.288,41.311,9200.0
2010-07-08 14:40:00,53.99,54.08,53.98,54.05,5800.0,41.311,41.3799,41.3033,41.3569,5800.0
2010-07-08 14:45:00,54.06,54.09,54.02,54.09,6500.0,41.3646,41.3875,41.3339,41.3875,6500.0
2010-07-08 14:50:00,54.08,54.09,54.05,54.09,5700.0,41.3799,41.3875,41.3569,41.3875,5700.0
2010-07-08 14:55:00,54.09,54.17,54.06,54.17,8300.0,41.3875,41.4487,41.3646,41.4487,8300.0
2010-07-08 15:00:00,54.15,54.15,54.06,54.1,16700.0,41.4334,41.4334,41.3646,41.3952,16700.0
2010-07-08 15:05:00,54.1,54.1,54.02,54.03,5400.0,41.3952,41.3952,41.3339,41.3416,5400.0
2010-07-08 15:10:00,54.02,54.04,54.0,54.01,6500.0,41.3339,41.3493,41.3186,41.3263,6500.0
2010-07-08 15:15:00,54.02,54.16,54.02,54.15,7900.0,41.3339,41.4411,41.3339,41.4334,7900.0
2010-07-08 15:20:00,54.14,54.25,54.14,54.24,13500.0,41.4258,41.5099,41.4258,41.5023,13500.0
2010-07-08 15:25:00,54.24,54.29,54.2,54.29,56200.0,41.5023,41.5405,41.4717,41.5405,56200.0
2010-07-08 15:30:00,54.3,54.38,54.29,54.32,28000.0,41.5482,41.6094,41.5405,41.5635,28000.0
2010-07-08 15:35:00,54.32,54.42,54.32,54.4,26600.0,41.5635,41.64,41.5635,41.6247,26600.0
2010-07-08 15:40:00,54.42,54.44,54.33,54.44,29500.0,41.64,41.6553,41.5711,41.6553,29500.0
2010-07-08 15:45:00,54.45,54.49,54.39,54.39,13000.0,41.663,41.6936,41.6171,41.6171,13000.0
2010-07-08 15:50:00,54.42,54.47,54.34,54.35,30200.0,41.64,41.6783,41.5788,41.5865,30200.0
2010-07-08 15:55:00,54.35,54.47,54.35,54.47,48800.0,41.5865,41.6783,41.5865,41.6783,48800.0
2010-07-09 09:30:00,54.53,54.55,54.38,54.48,86200.0,41.7242,41.7395,41.6094,41.6859,86200.0
2010-07-09 09:35:00,54.48,54.56,54.45,54.55,9300.0,41.6859,41.7471,41.663,41.7395,9300.0
2010-07-09 09:40:00,54.57,54.62,54.54,54.56,7900.0,41.7548,41.793,41.7318,41.7471,7900.0
2010-07-09 09:45:00,54.53,54.61,54.53,54.53,5300.0,41.7242,41.7854,41.7242,41.7242,5300.0
2010-07-09 09:50:00,54.52,54.53,54.48,54.48,5600.0,41.7165,41.7242,41.6859,41.6859,5600.0
2010-07-09 09:55:00,54.44,54.58,54.44,54.53,4300.0,41.6553,41.7624,41.6553,41.7242,4300.0
2010-07-09 10:00:00,54.51,54.68,54.51,54.66,5900.0,41.7089,41.839,41.7089,41.8237,5900.0
2010-07-09 10:05:00,54.67,54.68,54.55,54.55,10200.0,41.8313,41.839,41.7395,41.7395,10200.0
2010-07-09 10:10:00,54.53,54.61,54.53,54.61,4800.0,41.7242,41.7854,41.7242,41.7854,4800.0
2010-07-09 10:15:00,54.61,54.67,54.58,54.67,7200.0,41.7854,41.8313,41.7624,41.8313,7200.0
2010-07-09 10:20:00,54.67,54.75,54.67,54.73,2200.0,41.8313,41.8925,41.8313,41.8772,2200.0
2010-07-09 10:25:00,54.73,54.73,54.67,54.67,4400.0,41.8772,41.8772,41.8313,41.8313,4400.0
2010-07-09 10:30:00,54.66,54.7,54.64,54.7,2700.0,41.8237,41.8543,41.8083,41.8543,2700.0
2010-07-09 10:35:00,54.7,54.78,54.7,54.73,3600.0,41.8543,41.9155,41.8543,41.8772,3600.0
2010-07-09 10:40:00,54.75,54.81,54.72,54.72,13700.0,41.8925,41.9384,41.8696,41.8696,13700.0
2010-07-09 10:45:00,54.69,54.71,54.64,54.64,11600.0,41.8466,41.8619,41.8083,41.8083,11600.0
2010-07-09 10:50:00,54.68,54.68,54.65,54.68,5000.0,41.839,41.839,41.816,41.839,5000.0
2010-07-09 10:55:00,54.71,54.71,54.6,54.63,9300.0,41.8619,41.8619,41.7777,41.8007,9300.0
2010-07-09 11:00:00,54.61,54.64,54.59,54.64,3800.0,41.7854,41.8083,41.7701,41.8083,3800.0
2010-07-09 11:05:00,54.64,54.66,54.57,54.57,7800.0,41.8083,41.8237,41.7548,41.7548,7800.0
2010-07-09 11:10:00,54.56,54.6,54.55,54.55,6100.0,41.7471,41.7777,41.7395,41.7395,6100.0
2010-07-09 11:15:00,54.54,54.55,54.5,54.54,1900.0,41.7318,41.7395,41.7012,41.7318,1900.0
2010-07-09 11:20:00,54.55,54.58,54.55,54.56,2900.0,41.7395,41.7624,41.7395,41.7471,2900.0
2010-07-09 11:25:00,54.53,54.55,54.51,54.55,7900.0,41.7242,41.7395,41.7089,41.7395,7900.0
2010-07-09 11:30:00,54.56,54.61,54.56,54.56,9600.0,41.7471,41.7854,41.7471,41.7471,9600.0
2010-07-09 11:35:00,54.57,54.61,54.57,54.61,4100.0,41.7548,41.7854,41.7548,41.7854,4100.0
2010-07-09 11:40:00,54.62,54.66,54.61,54.65,2300.0,41.793,41.8237,41.7854,41.816,2300.0
2010-07-09 11:45:00,54.66,54.66,54.6,54.61,6400.0,41.8237,41.8237,41.7777,41.7854,6400.0
2010-07-09 11:50:00,54.58,54.59,54.57,54.57,4500.0,41.7624,41.7701,41.7548,41.7548,4500.0
2010-07-09 11:55:00,54.59,54.62,54.54,54.54,6400.0,41.7701,41.793,41.7318,41.7318,6400.0
2010-07-09 12:00:00,54.56,54.58,54.55,54.56,18400.0,41.7471,41.7624,41.7395,41.7471,18400.0
2010-07-09 12:05:00,54.55,54.62,54.55,54.62,1400.0,41.7395,41.793,41.7395,41.793,1400.0
2010-07-09 12:10:00,54.62,54.64,54.57,54.58,8700.0,41.793,41.8083,41.7548,41.7624,8700.0
2010-07-09 12:15:00,54.57,54.61,54.55,54.61,9800.0,41.7548,41.7854,41.7395,41.7854,9800.0
2010-07-09 12:20:00,54.62,54.63,54.61,54.63,5300.0,41.793,41.8007,41.7854,41.8007,5300.0
2010-07-09 12:25:00,54.63,54.64,54.61,54.62,6000.0,41.8007,41.8083,41.7854,41.793,6000.0
2010-07-09 12:30:00,54.61,54.62,54.55,54.56,14700.0,41.7854,41.793,41.7395,41.7471,14700.0
2010-07-09 12:35:00,54.56,54.57,54.52,54.54,7500.0,41.7471,41.7548,41.7165,41.7318,7500.0
2010-07-09 12:40:00,54.56,54.58,54.53,54.56,2300.0,41.7471,41.7624,41.7242,41.7471,2300.0
2010-07-09 12:45:00,54.56,54.59,54.56,54.59,4000.0,41.7471,41.7701,41.7471,41.7701,4000.0
2010-07-09 12:50:00,54.6,54.62,54.59,54.6,2000.0,41.7777,41.793,41.7701,41.7777,2000.0
2010-07-09 12:55:00,54.61,54.64,54.61,54.61,3600.0,41.7854,41.8083,41.7854,41.7854,3600.0
2010-07-09 13:00:00,54.6,54.64,54.58,54.62,7000.0,41.7777,41.8083,41.7624,41.793,7000.0
2010-07-09 13:05:00,54.61,54.66,54.61,54.65,4800.0,41.7854,41.8237,41.7854,41.816,4800.0
2010-07-09 13:10:00,54.65,54.65,54.59,54.62,9200.0,41.816,41.816,41.7701,41.793,9200.0
2010-07-09 13:15:00,54.63,54.64,54.61,54.61,6900.0,41.8007,41.8083,41.7854,41.7854,6900.0
2010-07-09 13:20:00,54.62,54.64,54.56,54.56,7500.0,41.793,41.8083,41.7471,41.7471,7500.0
2010-07-09 13:25:00,54.58,54.6,54.58,54.59,4400.0,41.7624,41.7777,41.7624,41.7701,4400.0
2010-07-09 13:30:00,54.59,54.64,54.58,54.62,9000.0,41.7701,41.8083,41.7624,41.793,9000.0
2010-07-09 13:35:00,54.61,54.69,54.59,54.66,105900.0,41.7854,41.8466,41.7701,41.8237,105900.0
2010-07-09 13:40:00,54.66,54.67,54.63,54.63,24100.0,41.8237,41.8313,41.8007,41.8007,24100.0
2010-07-09 13:45:00,54.64,54.66,54.6,54.64,8600.0,41.8083,41.8237,41.7777,41.8083,8600.0
2010-07-09 13:50:00,54.65,54.7,54.65,54.69,10800.0,41.816,41.8543,41.816,41.8466,10800.0
2010-07-09 13:55:00,54.68,54.69,54.67,54.68,2300.0,41.839,41.8466,41.8313,41.839,2300.0
2010-07-09 14:00:00,54.69,54.7,54.68,54.68,900.0,41.8466,41.8543,41.839,41.839,900.0
2010-07-09 14:05:00,54.7,54.71,54.64,54.64,8700.0,41.8543,41.8619,41.8083,41.8083,8700.0
2010-07-09 14:10:00,54.63,54.64,54.61,54.63,10600.0,41.8007,41.8083,41.7854,41.8007,10600.0
2010-07-09 14:15:00,54.62,54.65,54.61,54.65,7300.0,41.793,41.816,41.7854,41.816,7300.0
2010-07-09 14:20:00,54.64,54.67,54.62,54.67,5200.0,41.8083,41.8313,41.793,41.8313,5200.0
2010-07-09 14:25:00,54.66,54.66,54.63,54.65,4300.0,41.8237,41.8237,41.8007,41.816,4300.0
2010-07-09 14:30:00,54.63,54.68,54.63,54.64,6500.0,41.8007,41.839,41.8007,41.8083,6500.0
2010-07-09 14:35:00,54.64,54.65,54.61,54.64,7700.0,41.8083,41.816,41.7854,41.8083,7700.0
2010-07-09 14:40:00,54.65,54.71,54.64,54.7,6200.0,41.816,41.8619,41.8083,41.8543,6200.0
2010-07-09 14:45:00,54.72,54.72,54.69,54.71,8300.0,41.8696,41.8696,41.8466,41.8619,8300.0
2010-07-09 14:50:00,54.69,54.77,54.69,54.77,14800.0,41.8466,41.9078,41.8466,41.9078,14800.0
2010-07-09 14:55:00,54.77,54.87,54.77,54.85,20800.0,41.9078,41.9843,41.9078,41.969,20800.0
2010-07-09 15:00:00,54.85,54.87,54.83,54.84,18300.0,41.969,41.9843,41.9537,41.9614,18300.0
2010-07-09 15:05:00,54.83,54.83,54.81,54.82,100700.0,41.9537,41.9537,41.9384,41.9461,100700.0
2010-07-09 15:10:00,54.81,54.89,54.81,54.88,13400.0,41.9384,41.9996,41.9384,41.992,13400.0
2010-07-09 15:15:00,54.89,54.89,54.85,54.85,14800.0,41.9996,41.9996,41.969,41.969,14800.0
2010-07-09 15:20:00,54.86,54.89,54.85,54.87,13500.0,41.9767,41.9996,41.969,41.9843,13500.0
2010-07-09 15:25:00,54.87,54.88,54.75,54.77,6800.0,41.9843,41.992,41.8925,41.9078,6800.0
2010-07-09 15:30:00,54.79,54.8,54.73,54.78,18300.0,41.9231,41.9308,41.8772,41.9155,18300.0
2010-07-09 15:35:00,54.79,54.87,54.79,54.86,15800.0,41.9231,41.9843,41.9231,41.9767,15800.0
2010-07-09 15:40:00,54.86,54.92,54.86,54.91,12500.0,41.9767,42.0226,41.9767,42.0149,12500.0
2010-07-09 15:45:00,54.91,54.92,54.84,54.88,15800.0,42.0149,42.0226,41.9614,41.992,15800.0
2010-07-09 15:50:00,54.88,54.92,54.85,54.91,18700.0,41.992,42.0226,41.969,42.0149,18700.0
2010-07-09 15:55:00,54.91,54.93,54.9,54.9,30800.0,42.0149,42.0302,42.0073,42.0073,30800.0
2010-07-12 09:30:00,54.86,54.87,54.74,54.85,240600.0,41.9767,41.9843,41.8849,41.969,240600.0
2010-07-12 09:35:00,54.85,54.93,54.85,54.9,40400.0,41.969,42.0302,41.969,42.0073,40400.0
2010-07-12 09:40:00,54.91,55.0,54.91,54.99,20800.0,42.0149,42.0838,42.0149,42.0762,20800.0
2010-07-12 09:45:00,55.0,55.13,55.0,55.05,23800.0,42.0838,42.1833,42.0838,42.1221,23800.0
2010-07-12 09:50:00,55.05,55.06,54.97,54.99,17400.0,42.1221,42.1297,42.0609,42.0762,17400.0
2010-07-12 09:55:00,54.98,55.07,54.96,55.07,33000.0,42.0685,42.1374,42.0532,42.1374,33000.0
2010-07-12 10:00:00,55.06,55.09,55.04,55.07,10900.0,42.1297,42.1527,42.1144,42.1374,10900.0
2010-07-12 10:05:00,55.07,55.07,54.95,54.95,11200.0,42.1374,42.1374,42.0455,42.0455,11200.0
2010-07-12 10:10:00,54.95,54.95,54.91,54.92,11900.0,42.0455,42.0455,42.0149,42.0226,11900.0
2010-07-12 10:15:00,54.92,54.98,54.92,54.97,6800.0,42.0226,42.0685,42.0226,42.0609,6800.0
2010-07-12 10:20:00,54.97,54.97,54.85,54.86,21600.0,42.0609,42.0609,41.969,41.9767,21600.0
2010-07-12 10:25:00,54.84,54.86,54.8,54.81,15900.0,41.9614,41.9767,41.9308,41.9384,15900.0
2010-07-12 10:30:00,54.81,54.85,54.78,54.81,14400.0,41.9384,41.969,41.9155,41.9384,14400.0
2010-07-12 10:35:00,54.81,54.88,54.81,54.87,10200.0,41.9384,41.992,41.9384,41.9843,10200.0
2010-07-12 10:40:00,54.87,54.88,54.75,54.77,9100.0,41.9843,41.992,41.8925,41.9078,9100.0
2010-07-12 10:45:00,54.76,54.8,54.73,54.78,8000.0,41.9002,41.9308,41.8772,41.9155,8000.0
2010-07-12 10:50:00,54.73,54.76,54.7,54.7,12600.0,41.8772,41.9002,41.8543,41.8543,12600.0
2010-07-12 10:55:00,54.72,54.73,54.67,54.73,11400.0,41.8696,41.8772,41.8313,41.8772,11400.0
2010-07-12 11:00:00,54.71,54.71,54.58,54.6,14300.0,41.8619,41.8619,41.7624,41.7777,14300.0
2010-07-12 11:05:00,54.58,54.58,54.5,54.51,16400.0,41.7624,41.7624,41.7012,41.7089,16400.0
2010-07-12 11:10:00,54.51,54.63,54.5,54.63,12400.0,41.7089,41.8007,41.7012,41.8007,12400.0
2010-07-12 11:15:00,54.63,54.64,54.61,54.62,3800.0,41.8007,41.8083,41.7854,41.793,3800.0
2010-07-12 11:20:00,54.64,54.64,54.58,54.64,4200.0,41.8083,41.8083,41.7624,41.8083,4200.0
2010-07-12 11:25:00,54.64,54.67,54.63,54.67,5300.0,41.8083,41.8313,41.8007,41.8313,5300.0
2010-07-12 11:30:00,54.64,54.68,54.63,54.68,7700.0,41.8083,41.839,41.8007,41.839,7700.0
2010-07-12 11:35:00,54.66,54.66,54.64,54.64,6900.0,41.8237,41.8237,41.8083,41.8083,6900.0
2010-07-12 11:40:00,54.65,54.65,54.63,54.65,3000.0,41.816,41.816,41.8007,41.816,3000.0
2010-07-12 11:45:00,54.66,54.67,54.63,54.63,1800.0,41.8237,41.8313,41.8007,41.8007,1800.0
2010-07-12 11:50:00,54.63,54.68,54.6,54.68,8200.0,41.8007,41.839,41.7777,41.839,8200.0
2010-07-12 11:55:00,54.67,54.68,54.64,54.65,3700.0,41.8313,41.839,41.8083,41.816,3700.0
2010-07-12 12:00:00,54.65,54.73,54.65,54.72,2500.0,41.816,41.8772,41.816,41.8696,2500.0
2010-07-12 12:05:00,54.72,54.77,54.72,54.77,800.0,41.8696,41.9078,41.8696,41.9078,800.0
2010-07-12 12:10:00,54.8,54.85,54.79,54.83,4500.0,41.9308,41.969,41.9231,41.9537,4500.0
2010-07-12 12:15:00,54.83,54.84,54.81,54.84,9200.0,41.9537,41.9614,41.9384,41.9614,9200.0
2010-07-12 12:20:00,54.82,54.83,54.78,54.79,8100.0,41.9461,41.9537,41.9155,41.9231,8100.0
2010-07-12 12:25:00,54.8,54.8,54.78,54.78,1600.0,41.9308,41.9308,41.9155,41.9155,1600.0
2010-07-12 12:30:00,54.74,54.75,54.71,54.74,271900.0,41.8849,41.8925,41.8619,41.8849,271900.0
2010-07-12 12:35:00,54.74,54.85,54.74,54.84,8800.0,41.8849,41.969,41.8849,41.9614,8800.0
2010-07-12 12:40:00,54.87,54.88,54.85,54.85,5400.0,41.9843,41.992,41.969,41.969,5400.0
2010-07-12 12:45:00,54.84,54.85,54.77,54.79,10700.0,41.9614,41.969,41.9078,41.9231,10700.0
2010-07-12 12:50:00,54.78,54.83,54.76,54.83,5400.0,41.9155,41.9537,41.9002,41.9537,5400.0
2010-07-12 12:55:00,54.83,54.83,54.7,54.71,8400.0,41.9537,41.9537,41.8543,41.8619,8400.0
2010-07-12 13:00:00,54.69,54.72,54.67,54.72,4200.0,41.8466,41.8696,41.8313,41.8696,4200.0
2010-07-12 13:05:00,54.72,54.77,54.7,54.77,10300.0,41.8696,41.9078,41.8543,41.9078,10300.0
2010-07-12 13:10:00,54.76,54.81,54.75,54.8,19900.0,41.9002,41.9384,41.8925,41.9308,19900.0
2010-07-12 13:15:00,54.8,54.89,54.8,54.88,6800.0,41.9308,41.9996,41.9308,41.992,6800.0
2010-07-12 13:20:00,54.87,54.88,54.84,54.85,8100.0,41.9843,41.992,41.9614,41.969,8100.0
2010-07-12 13:25:00,54.85,54.89,54.85,54.89,10400.0,41.969,41.9996,41.969,41.9996,10400.0
2010-07-12 13:30:00,54.88,54.93,54.87,54.91,12100.0,41.992,42.0302,41.9843,42.0149,12100.0
2010-07-12 13:35:00,54.91,54.91,54.85,54.87,14800.0,42.0149,42.0149,41.969,41.9843,14800.0
2010-07-12 13:40:00,54.89,54.89,54.8,54.82,7800.0,41.9996,41.9996,41.9308,41.9461,7800.0
2010-07-12 13:45:00,54.82,54.85,54.8,54.85,13000.0,41.9461,41.969,41.9308,41.969,13000.0
2010-07-12 13:50:00,54.85,54.94,54.84,54.94,8000.0,41.969,42.0379,41.9614,42.0379,8000.0
2010-07-12 13:55:00,54.94,54.96,54.92,54.94,26300.0,42.0379,42.0532,42.0226,42.0379,26300.0
2010-07-12 14:00:00,54.95,54.95,54.93,54.95,4800.0,42.0455,42.0455,42.0302,42.0455,4800.0
2010-07-12 14:05:00,54.93,54.94,54.85,54.87,12000.0,42.0302,42.0379,41.969,41.9843,12000.0
2010-07-12 14:10:00,54.87,54.87,54.84,54.87,7400.0,41.9843,41.9843,41.9614,41.9843,7400.0
2010-07-12 14:15:00,54.87,54.9,54.79,54.79,11300.0,41.9843,42.0073,41.9231,41.9231,11300.0
2010-07-12 14:20:00,54.79,54.82,54.79,54.79,6500.0,41.9231,41.9461,41.9231,41.9231,6500.0
2010-07-12 14:25:00,54.8,54.82,54.77,54.82,22100.0,41.9308,41.9461,41.9078,41.9461,22100.0
2010-07-12 14:30:00,54.81,54.81,54.75,54.75,10100.0,41.9384,41.9384,41.8925,41.8925,10100.0
2010-07-12 14:35:00,54.76,54.83,54.76,54.83,8000.0,41.9002,41.9537,41.9002,41.9537,8000.0
2010-07-12 14:40:00,54.83,54.9,54.81,54.9,17100.0,41.9537,42.0073,41.9384,42.0073,17100.0
2010-07-12 14:45:00,54.9,54.92,54.89,54.92,8300.0,42.0073,42.0226,41.9996,42.0226,8300.0
2010-07-12 14:50:00,54.92,54.92,54.82,54.82,23300.0,42.0226,42.0226,41.9461,41.9461,23300.0
2010-07-12 14:55:00,54.82,54.9,54.81,54.85,12100.0,41.9461,42.0073,41.9384,41.969,12100.0
2010-07-12 15:00:00,54.86,54.87,54.78,54.83,16200.0,41.9767,41.9843,41.9155,41.9537,16200.0
2010-07-12 15:05:00,54.83,54.83,54.74,54.77,8800.0,41.9537,41.9537,41.8849,41.9078,8800.0
2010-07-12 15:10:00,54.78,54.85,54.76,54.85,14100.0,41.9155,41.969,41.9002,41.969,14100.0
2010-07-12 15:15:00,54.88,54.88,54.8,54.85,19600.0,41.992,41.992,41.9308,41.969,19600.0
2010-07-12 15:20:00,54.84,54.9,54.84,54.88,38400.0,41.9614,42.0073,41.9614,41.992,38400.0
2010-07-12 15:25:00,54.89,54.9,54.84,54.88,17200.0,41.9996,42.0073,41.9614,41.992,17200.0
2010-07-12 15:30:00,54.88,54.91,54.84,54.86,13100.0,41.992,42.0149,41.9614,41.9767,13100.0
2010-07-12 15:35:00,54.86,54.91,54.81,54.91,19800.0,41.9767,42.0149,41.9384,42.0149,19800.0
2010-07-12 15:40:00,54.9,54.97,54.9,54.9,9500.0,42.0073,42.0609,42.0073,42.0073,9500.0
2010-07-12 15:45:00,54.91,54.94,54.86,54.87,26100.0,42.0149,42.0379,41.9767,41.9843,26100.0
2010-07-12 15:50:00,54.87,54.87,54.83,54.87,8700.0,41.9843,41.9843,41.9537,41.9843,8700.0
2010-07-12 15:55:00,54.87,54.91,54.85,54.91,32400.0,41.9843,42.0149,41.969,42.0149,32400.0
2010-07-13 09:30:00,55.54,55.56,55.45,55.47,138700.0,42.497,42.5123,42.4281,42.4434,138700.0
2010-07-13 09:35:00,55.46,55.58,55.46,55.57,35300.0,42.4358,42.5276,42.4358,42.5199,35300.0
2010-07-13 09:40:00,55.58,55.62,55.46,55.5,25300.0,42.5276,42.5582,42.4358,42.4664,25300.0
2010-07-13 09:45:00,55.5,55.51,55.4,55.42,36600.0,42.4664,42.474,42.3899,42.4052,36600.0
2010-07-13 09:50:00,55.41,55.54,55.4,55.51,40100.0,42.3975,42.497,42.3899,42.474,40100.0
2010-07-13 09:55:00,55.47,55.52,55.46,55.52,9200.0,42.4434,42.4817,42.4358,42.4817,9200.0
2010-07-13 10:00:00,55.54,55.68,55.54,55.65,26300.0,42.497,42.6041,42.497,42.5812,26300.0
2010-07-13 10:05:00,55.66,55.73,55.65,55.66,23800.0,42.5888,42.6424,42.5812,42.5888,23800.0
2010-07-13 10:10:00,55.66,55.66,55.6,55.64,13000.0,42.5888,42.5888,42.5429,42.5735,13000.0
2010-07-13 10:15:00,55.64,55.66,55.62,55.62,14700.0,42.5735,42.5888,42.5582,42.5582,14700.0
2010-07-13 10:20:00,55.65,55.68,55.62,55.62,20200.0,42.5812,42.6041,42.5582,42.5582,20200.0
2010-07-13 10:25:00,55.63,55.65,55.61,55.63,10200.0,42.5659,42.5812,42.5506,42.5659,10200.0
2010-07-13 10:30:00,55.63,55.63,55.53,55.56,33900.0,42.5659,42.5659,42.4893,42.5123,33900.0
2010-07-13 10:35:00,55.55,55.58,55.52,55.56,13600.0,42.5046,42.5276,42.4817,42.5123,13600.0
2010-07-13 10:40:00,55.56,55.56,55.51,55.54,5900.0,42.5123,42.5123,42.474,42.497,5900.0
2010-07-13 10:45:00,55.54,55.56,55.49,55.54,14600.0,42.497,42.5123,42.4587,42.497,14600.0
2010-07-13 10:50:00,55.56,55.61,55.56,55.6,5200.0,42.5123,42.5506,42.5123,42.5429,5200.0
2010-07-13 10:55:00,55.59,55.61,55.55,55.55,10500.0,42.5352,42.5506,42.5046,42.5046,10500.0
2010-07-13 11:00:00,55.55,55.59,55.55,55.58,12900.0,42.5046,42.5352,42.5046,42.5276,12900.0
2010-07-13 11:05:00,55.59,55.67,55.59,55.67,6400.0,42.5352,42.5965,42.5352,42.5965,6400.0
2010-07-13 11:10:00,55.66,55.7,55.65,55.69,15300.0,42.5888,42.6194,42.5812,42.6118,15300.0
2010-07-13 11:15:00,55.69,55.69,55.64,55.64,8900.0,42.6118,42.6118,42.5735,42.5735,8900.0
2010-07-13 11:20:00,55.65,55.66,55.62,55.63,6900.0,42.5812,42.5888,42.5582,42.5659,6900.0
2010-07-13 11:25:00,55.65,55.7,55.64,55.7,20700.0,42.5812,42.6194,42.5735,42.6194,20700.0
2010-07-13 11:30:00,55.69,55.82,55.68,55.81,15600.0,42.6118,42.7112,42.6041,42.7036,15600.0
2010-07-13 11:35:00,55.82,55.89,55.82,55.87,7200.0,42.7112,42.7648,42.7112,42.7495,7200.0
2010-07-13 11:40:00,55.86,55.88,55.84,55.85,11900.0,42.7418,42.7571,42.7265,42.7342,11900.0
2010-07-13 11:45:00,55.87,55.88,55.79,55.79,32300.0,42.7495,42.7571,42.6883,42.6883,32300.0
2010-07-13 11:50:00,55.8,55.83,55.76,55.79,14000.0,42.6959,42.7189,42.6653,42.6883,14000.0
2010-07-13 11:55:00,55.79,55.79,55.75,55.76,10400.0,42.6883,42.6883,42.6577,42.6653,10400.0
2010-07-13 12:00:00,55.76,55.8,55.75,55.76,13500.0,42.6653,42.6959,42.6577,42.6653,13500.0
2010-07-13 12:05:00,55.75,55.79,55.75,55.78,8800.0,42.6577,42.6883,42.6577,42.6806,8800.0
2010-07-13 12:10:00,55.78,55.82,55.78,55.8,17000.0,42.6806,42.7112,42.6806,42.6959,17000.0
2010-07-13 12:15:00,55.8,55.82,55.8,55.82,10700.0,42.6959,42.7112,42.6959,42.7112,10700.0
2010-07-13 12:20:00,55.81,55.81,55.76,55.78,28100.0,42.7036,42.7036,42.6653,42.6806,28100.0
2010-07-13 12:25:00,55.79,55.85,55.78,55.85,12500.0,42.6883,42.7342,42.6806,42.7342,12500.0
2010-07-13 12:30:00,55.85,55.87,55.85,55.86,11300.0,42.7342,42.7495,42.7342,42.7418,11300.0
2010-07-13 12:35:00,55.86,55.87,55.84,55.84,11300.0,42.7418,42.7495,42.7265,42.7265,11300.0
2010-07-13 12:40:00,55.83,55.84,55.8,55.8,8000.0,42.7189,42.7265,42.6959,42.6959,8000.0
2010-07-13 12:45:00,55.79,55.8,55.75,55.77,12000.0,42.6883,42.6959,42.6577,42.673,12000.0
2010-07-13 12:50:00,55.78,55.81,55.77,55.8,15200.0,42.6806,42.7036,42.673,42.6959,15200.0
2010-07-13 12:55:00,55.81,55.82,55.78,55.78,7500.0,42.7036,42.7112,42.6806,42.6806,7500.0
2010-07-13 13:00:00,55.75,55.84,55.75,55.83,6600.0,42.6577,42.7265,42.6577,42.7189,6600.0
2010-07-13 13:05:00,55.82,55.83,55.79,55.82,10000.0,42.7112,42.7189,42.6883,42.7112,10000.0
2010-07-13 13:10:00,55.81,55.82,55.7,55.71,9700.0,42.7036,42.7112,42.6194,42.6271,9700.0
2010-07-13 13:15:00,55.7,55.71,55.63,55.66,12000.0,42.6194,42.6271,42.5659,42.5888,12000.0
2010-07-13 13:20:00,55.65,55.69,55.62,55.67,10300.0,42.5812,42.6118,42.5582,42.5965,10300.0
2010-07-13 13:25:00,55.67,55.69,55.61,55.64,9400.0,42.5965,42.6118,42.5506,42.5735,9400.0
2010-07-13 13:30:00,55.69,55.71,55.67,55.69,3700.0,42.6118,42.6271,42.5965,42.6118,3700.0
2010-07-13 13:35:00,55.69,55.73,55.64,55.72,22400.0,42.6118,42.6424,42.5735,42.6347,22400.0
2010-07-13 13:40:00,55.72,55.72,55.69,55.71,15000.0,42.6347,42.6347,42.6118,42.6271,15000.0
2010-07-13 13:45:00,55.71,55.74,55.67,55.67,13700.0,42.6271,42.65,42.5965,42.5965,13700.0
2010-07-13 13:50:00,55.68,55.68,55.6,55.6,6700.0,42.6041,42.6041,42.5429,42.5429,6700.0
2010-07-13 13:55:00,55.62,55.67,55.62,55.65,5600.0,42.5582,42.5965,42.5582,42.5812,5600.0
2010-07-13 14:00:00,55.65,55.76,55.65,55.75,10100.0,42.5812,42.6653,42.5812,42.6577,10100.0
2010-07-13 14:05:00,55.74,55.76,55.72,55.75,6200.0,42.65,42.6653,42.6347,42.6577,6200.0
2010-07-13 14:10:00,55.72,55.78,55.71,55.78,5800.0,42.6347,42.6806,42.6271,42.6806,5800.0
2010-07-13 14:15:00,55.79,55.8,55.77,55.8,3000.0,42.6883,42.6959,42.673,42.6959,3000.0
2010-07-13 14:20:00,55.79,55.79,55.73,55.75,7300.0,42.6883,42.6883,42.6424,42.6577,7300.0
2010-07-13 14:25:00,55.75,55.78,55.7,55.72,22800.0,42.6577,42.6806,42.6194,42.6347,22800.0
2010-07-13 14:30:00,55.76,55.8,55.76,55.77,3600.0,42.6653,42.6959,42.6653,42.673,3600.0
2010-07-13 14:35:00,55.8,55.82,55.79,55.82,13300.0,42.6959,42.7112,42.6883,42.7112,13300.0
2010-07-13 14:40:00,55.82,55.83,55.79,55.79,35300.0,42.7112,42.7189,42.6883,42.6883,35300.0
2010-07-13 14:45:00,55.79,55.85,55.79,55.85,12800.0,42.6883,42.7342,42.6883,42.7342,12800.0
2010-07-13 14:50:00,55.85,55.85,55.8,55.83,26100.0,42.7342,42.7342,42.6959,42.7189,26100.0
2010-07-13 14:55:00,55.81,55.85,55.8,55.85,4500.0,42.7036,42.7342,42.6959,42.7342,4500.0
2010-07-13 15:00:00,55.86,55.92,55.86,55.91,219400.0,42.7418,42.7878,42.7418,42.7801,219400.0
2010-07-13 15:05:00,55.92,55.93,55.89,55.89,18500.0,42.7878,42.7954,42.7648,42.7648,18500.0
2010-07-13 15:10:00,55.89,55.94,55.88,55.93,12000.0,42.7648,42.8031,42.7571,42.7954,12000.0
2010-07-13 15:15:00,55.94,55.97,55.91,55.95,22900.0,42.8031,42.826,42.7801,42.8107,22900.0
2010-07-13 15:20:00,55.95,55.95,55.88,55.89,10000.0,42.8107,42.8107,42.7571,42.7648,10000.0
2010-07-13 15:25:00,55.88,55.96,55.87,55.96,9800.0,42.7571,42.8184,42.7495,42.8184,9800.0
2010-07-13 15:30:00,55.96,55.96,55.9,55.93,13800.0,42.8184,42.8184,42.7724,42.7954,13800.0
2010-07-13 15:35:00,55.92,55.97,55.92,55.97,25500.0,42.7878,42.826,42.7878,42.826,25500.0
2010-07-13 15:40:00,55.96,55.99,55.96,55.96,9700.0,42.8184,42.8413,42.8184,42.8184,9700.0
2010-07-13 15:45:00,55.97,56.03,55.96,55.97,26700.0,42.826,42.8719,42.8184,42.826,26700.0
2010-07-13 15:50:00,55.98,56.0,55.84,55.85,11700.0,42.8337,42.849,42.7265,42.7342,11700.0
2010-07-13 15:55:00,55.85,55.87,55.81,55.82,62100.0,42.7342,42.7495,42.7036,42.7112,62100.0
2010-07-13 16:00:00,55.84,55.84,55.81,55.81,700.0,42.7265,42.7265,42.7036,42.7036,700.0
2010-07-13 16:05:00,55.81,55.81,55.81,55.81,0.0,42.7036,42.7036,42.7036,42.7036,0.0
2010-07-13 16:10:00,55.81,55.81,55.81,55.81,0.0,42.7036,42.7036,42.7036,42.7036,0.0
2010-07-14 09:30:00,55.69,55.74,55.65,55.67,125200.0,42.6118,42.65,42.5812,42.5965,125200.0
2010-07-14 09:35:00,55.7,55.7,55.59,55.6,18200.0,42.6194,42.6194,42.5352,42.5429,18200.0
2010-07-14 09:40:00,55.6,55.64,55.55,55.64,8400.0,42.5429,42.5735,42.5046,42.5735,8400.0
2010-07-14 09:45:00,55.62,55.74,55.61,55.71,6200.0,42.5582,42.65,42.5506,42.6271,6200.0
2010-07-14 09:50:00,55.71,55.73,55.58,55.6,14700.0,42.6271,42.6424,42.5276,42.5429,14700.0
2010-07-14 09:55:00,55.62,55.64,55.58,55.61,209900.0,42.5582,42.5735,42.5276,42.5506,209900.0
2010-07-14 10:00:00,55.62,55.62,55.48,55.53,39200.0,42.5582,42.5582,42.4511,42.4893,39200.0
2010-07-14 10:05:00,55.55,55.59,55.54,55.57,11400.0,42.5046,42.5352,42.497,42.5199,11400.0
2010-07-14 10:10:00,55.62,55.68,55.61,55.64,9400.0,42.5582,42.6041,42.5506,42.5735,9400.0
2010-07-14 10:15:00,55.65,55.67,55.6,55.66,12800.0,42.5812,42.5965,42.5429,42.5888,12800.0
2010-07-14 10:20:00,55.67,55.77,55.66,55.77,19500.0,42.5965,42.673,42.5888,42.673,19500.0
2010-07-14 10:25:00,55.78,55.8,55.72,55.72,17200.0,42.6806,42.6959,42.6347,42.6347,17200.0
2010-07-14 10:30:00,55.72,55.8,55.71,55.77,29900.0,42.6347,42.6959,42.6271,42.673,29900.0
2010-07-14 10:35:00,55.79,55.79,55.69,55.7,11200.0,42.6883,42.6883,42.6118,42.6194,11200.0
2010-07-14 10:40:00,55.69,55.75,55.69,55.75,12800.0,42.6118,42.6577,42.6118,42.6577,12800.0
2010-07-14 10:45:00,55.75,55.84,55.74,55.78,13400.0,42.6577,42.7265,42.65,42.6806,13400.0
2010-07-14 10:50:00,55.79,55.82,55.74,55.74,4500.0,42.6883,42.7112,42.65,42.65,4500.0
2010-07-14 10:55:00,55.73,55.79,55.72,55.79,12600.0,42.6424,42.6883,42.6347,42.6883,12600.0
2010-07-14 11:00:00,55.8,55.87,55.76,55.86,26900.0,42.6959,42.7495,42.6653,42.7418,26900.0
2010-07-14 11:05:00,55.86,55.86,55.81,55.83,16000.0,42.7418,42.7418,42.7036,42.7189,16000.0
2010-07-14 11:10:00,55.82,55.84,55.78,55.84,8800.0,42.7112,42.7265,42.6806,42.7265,8800.0
2010-07-14 11:15:00,55.87,55.94,55.86,55.94,11900.0,42.7495,42.8031,42.7418,42.8031,11900.0
2010-07-14 11:20:00,55.95,55.98,55.92,55.97,8100.0,42.8107,42.8337,42.7878,42.826,8100.0
2010-07-14 11:25:00,55.95,55.95,55.9,55.94,10300.0,42.8107,42.8107,42.7724,42.8031,10300.0
2010-07-14 11:30:00,55.94,55.98,55.93,55.98,4600.0,42.8031,42.8337,42.7954,42.8337,4600.0
2010-07-14 11:35:00,55.98,55.98,55.94,55.97,5500.0,42.8337,42.8337,42.8031,42.826,5500.0
2010-07-14 11:40:00,55.96,56.0,55.95,56.0,5600.0,42.8184,42.849,42.8107,42.849,5600.0
2010-07-14 11:45:00,56.0,56.06,55.98,56.04,7000.0,42.849,42.8949,42.8337,42.8796,7000.0
2010-07-14 11:50:00,56.03,56.05,56.02,56.04,6900.0,42.8719,42.8872,42.8643,42.8796,6900.0
2010-07-14 11:55:00,56.03,56.04,55.98,55.98,3400.0,42.8719,42.8796,42.8337,42.8337,3400.0
2010-07-14 12:00:00,55.97,55.98,55.96,55.96,14200.0,42.826,42.8337,42.8184,42.8184,14200.0
2010-07-14 12:05:00,55.96,55.99,55.96,55.97,4500.0,42.8184,42.8413,42.8184,42.826,4500.0
2010-07-14 12:10:00,55.96,55.96,55.93,55.94,10700.0,42.8184,42.8184,42.7954,42.8031,10700.0
2010-07-14 12:15:00,55.94,55.98,55.93,55.97,4700.0,42.8031,42.8337,42.7954,42.826,4700.0
2010-07-14 12:20:00,55.98,55.98,55.96,55.97,15300.0,42.8337,42.8337,42.8184,42.826,15300.0
2010-07-14 12:25:00,55.98,55.99,55.98,55.98,4000.0,42.8337,42.8413,42.8337,42.8337,4000.0
2010-07-14 12:30:00,55.98,56.0,55.97,55.99,6200.0,42.8337,42.849,42.826,42.8413,6200.0
2010-07-14 12:35:00,56.0,56.0,55.99,56.0,4100.0,42.849,42.849,42.8413,42.849,4100.0
2010-07-14 12:40:00,55.99,56.0,55.99,56.0,2700.0,42.8413,42.849,42.8413,42.849,2700.0
2010-07-14 12:45:00,56.0,56.0,55.97,55.97,12700.0,42.849,42.849,42.826,42.826,12700.0
2010-07-14 12:50:00,55.97,55.98,55.9,55.9,33500.0,42.826,42.8337,42.7724,42.7724,33500.0
2010-07-14 12:55:00,55.9,55.91,55.89,55.91,9800.0,42.7724,42.7801,42.7648,42.7801,9800.0
2010-07-14 13:00:00,55.91,55.92,55.87,55.88,7900.0,42.7801,42.7878,42.7495,42.7571,7900.0
2010-07-14 13:05:00,55.87,55.87,55.86,55.86,8600.0,42.7495,42.7495,42.7418,42.7418,8600.0
2010-07-14 13:10:00,55.85,55.91,55.85,55.9,8400.0,42.7342,42.7801,42.7342,42.7724,8400.0
2010-07-14 13:15:00,55.9,55.92,55.89,55.92,2700.0,42.7724,42.7878,42.7648,42.7878,2700.0
2010-07-14 13:20:00,55.91,55.95,55.89,55.89,7500.0,42.7801,42.8107,42.7648,42.7648,7500.0
2010-07-14 13:25:00,55.87,55.91,55.87,55.89,5500.0,42.7495,42.7801,42.7495,42.7648,5500.0
2010-07-14 13:30:00,55.91,55.93,55.9,55.92,4400.0,42.7801,42.7954,42.7724,42.7878,4400.0
2010-07-14 13:35:00,55.92,55.92,55.88,55.89,6400.0,42.7878,42.7878,42.7571,42.7648,6400.0
2010-07-14 13:40:00,55.88,55.88,55.82,55.83,6200.0,42.7571,42.7571,42.7112,42.7189,6200.0
2010-07-14 13:45:00,55.83,55.83,55.79,55.81,6500.0,42.7189,42.7189,42.6883,42.7036,6500.0
2010-07-14 13:50:00,55.8,55.8,55.71,55.71,20100.0,42.6959,42.6959,42.6271,42.6271,20100.0
2010-07-14 13:55:00,55.71,55.76,55.71,55.74,12200.0,42.6271,42.6653,42.6271,42.65,12200.0
2010-07-14 14:00:00,55.75,55.75,55.62,55.68,24800.0,42.6577,42.6577,42.5582,42.6041,24800.0
2010-07-14 14:05:00,55.69,55.7,55.55,55.61,22200.0,42.6118,42.6194,42.5046,42.5506,22200.0
2010-07-14 14:10:00,55.6,55.66,55.53,55.55,102000.0,42.5429,42.5888,42.4893,42.5046,102000.0
2010-07-14 14:15:00,55.54,55.63,55.52,55.6,41700.0,42.497,42.5659,42.4817,42.5429,41700.0
2010-07-14 14:20:00,55.6,55.62,55.46,55.46,28100.0,42.5429,42.5582,42.4358,42.4358,28100.0
2010-07-14 14:25:00,55.46,55.53,55.44,55.51,48800.0,42.4358,42.4893,42.4205,42.474,48800.0
2010-07-14 14:30:00,55.51,55.6,55.47,55.54,13500.0,42.474,42.5429,42.4434,42.497,13500.0
2010-07-14 14:35:00,55.56,55.61,55.56,55.56,15300.0,42.5123,42.5506,42.5123,42.5123,15300.0
2010-07-14 14:40:00,55.56,55.59,55.53,55.56,9300.0,42.5123,42.5352,42.4893,42.5123,9300.0
2010-07-14 14:45:00,55.55,55.64,55.54,55.61,17000.0,42.5046,42.5735,42.497,42.5506,17000.0
2010-07-14 14:50:00,55.62,55.65,55.58,55.62,9400.0,42.5582,42.5812,42.5276,42.5582,9400.0
2010-07-14 14:55:00,55.62,55.67,55.59,55.66,20000.0,42.5582,42.5965,42.5352,42.5888,20000.0
2010-07-14 15:00:00,55.67,55.72,55.65,55.71,9100.0,42.5965,42.6347,42.5812,42.6271,9100.0
2010-07-14 15:05:00,55.71,55.71,55.6,55.63,16600.0,42.6271,42.6271,42.5429,42.5659,16600.0
2010-07-14 15:10:00,55.62,55.64,55.58,55.6,31800.0,42.5582,42.5735,42.5276,42.5429,31800.0
2010-07-14 15:15:00,55.6,55.75,55.6,55.71,14700.0,42.5429,42.6577,42.5429,42.6271,14700.0
2010-07-14 15:20:00,55.71,55.76,55.69,55.75,16800.0,42.6271,42.6653,42.6118,42.6577,16800.0
2010-07-14 15:25:00,55.74,55.81,55.74,55.74,28900.0,42.65,42.7036,42.65,42.65,28900.0
2010-07-14 15:30:00,55.74,55.78,55.69,55.74,34900.0,42.65,42.6806,42.6118,42.65,34900.0
2010-07-14 15:35:00,55.74,55.75,55.68,55.7,13700.0,42.65,42.6577,42.6041,42.6194,13700.0
2010-07-14 15:40:00,55.69,55.69,55.58,55.6,28700.0,42.6118,42.6118,42.5276,42.5429,28700.0
2010-07-14 15:45:00,55.6,55.76,55.59,55.76,17800.0,42.5429,42.6653,42.5352,42.6653,17800.0
2010-07-14 15:50:00,55.77,55.78,55.7,55.76,26200.0,42.673,42.6806,42.6194,42.6653,26200.0
2010-07-14 15:55:00,55.77,55.82,55.76,55.8,64200.0,42.673,42.7112,42.6653,42.6959,64200.0
2010-07-15 09:30:00,55.85,55.85,55.71,55.74,45900.0,42.7342,42.7342,42.6271,42.65,45900.0
2010-07-15 09:35:00,55.74,55.81,55.71,55.72,17100.0,42.65,42.7036,42.6271,42.6347,17100.0
2010-07-15 09:40:00,55.7,55.7,55.62,55.63,28900.0,42.6194,42.6194,42.5582,42.5659,28900.0
2010-07-15 09:45:00,55.62,55.66,55.59,55.66,22500.0,42.5582,42.5888,42.5352,42.5888,22500.0
2010-07-15 09:50:00,55.64,55.72,55.6,55.67,25000.0,42.5735,42.6347,42.5429,42.5965,25000.0
2010-07-15 09:55:00,55.68,55.73,55.65,55.71,11600.0,42.6041,42.6424,42.5812,42.6271,11600.0
2010-07-15 10:00:00,55.69,55.69,55.37,55.39,63200.0,42.6118,42.6118,42.3669,42.3822,63200.0
2010-07-15 10:05:00,55.41,55.44,55.33,55.36,24400.0,42.3975,42.4205,42.3363,42.3593,24400.0
2010-07-15 10:10:00,55.34,55.34,55.14,55.23,51400.0,42.344,42.344,42.1909,42.2598,51400.0
2010-07-15 10:15:00,55.22,55.22,55.07,55.13,14100.0,42.2521,42.2521,42.1374,42.1833,14100.0
2010-07-15 10:20:00,55.1,55.17,55.04,55.13,15500.0,42.1603,42.2139,42.1144,42.1833,15500.0
2010-07-15 10:25:00,55.16,55.24,55.16,55.23,14700.0,42.2062,42.2674,42.2062,42.2598,14700.0
2010-07-15 10:30:00,55.23,55.25,55.17,55.17,8300.0,42.2598,42.2751,42.2139,42.2139,8300.0
2010-07-15 10:35:00,55.19,55.27,55.16,55.27,9300.0,42.2292,42.2904,42.2062,42.2904,9300.0
2010-07-15 10:40:00,55.29,55.29,55.17,55.24,18600.0,42.3057,42.3057,42.2139,42.2674,18600.0
2010-07-15 10:45:00,55.23,55.31,55.19,55.31,12700.0,42.2598,42.321,42.2292,42.321,12700.0
2010-07-15 10:50:00,55.29,55.33,55.24,55.33,9000.0,42.3057,42.3363,42.2674,42.3363,9000.0
2010-07-15 10:55:00,55.31,55.31,55.26,55.28,9200.0,42.321,42.321,42.2827,42.298,9200.0
2010-07-15 11:00:00,55.29,55.31,55.22,55.22,8100.0,42.3057,42.321,42.2521,42.2521,8100.0
2010-07-15 11:05:00,55.22,55.22,55.17,55.2,8400.0,42.2521,42.2521,42.2139,42.2368,8400.0
2010-07-15 11:10:00,55.2,55.24,55.2,55.23,1100.0,42.2368,42.2674,42.2368,42.2598,1100.0
2010-07-15 11:15:00,55.28,55.32,55.28,55.29,20300.0,42.298,42.3287,42.298,42.3057,20300.0
2010-07-15 11:20:00,55.29,55.38,55.29,55.35,4900.0,42.3057,42.3746,42.3057,42.3516,4900.0
2010-07-15 11:25:00,55.34,55.38,55.33,55.37,6300.0,42.344,42.3746,42.3363,42.3669,6300.0
2010-07-15 11:30:00,55.38,55.38,55.31,55.31,4900.0,42.3746,42.3746,42.321,42.321,4900.0
2010-07-15 11:35:00,55.32,55.4,55.32,55.39,7300.0,42.3287,42.3899,42.3287,42.3822,7300.0
2010-07-15 11:40:00,55.39,55.4,55.37,55.39,5600.0,42.3822,42.3899,42.3669,42.3822,5600.0
2010-07-15 11:45:00,55.37,55.38,55.33,55.34,10500.0,42.3669,42.3746,42.3363,42.344,10500.0
2010-07-15 11:50:00,55.34,55.38,55.31,55.38,5800.0,42.344,42.3746,42.321,42.3746,5800.0
2010-07-15 11:55:00,55.39,55.39,55.29,55.29,5400.0,42.3822,42.3822,42.3057,42.3057,5400.0
2010-07-15 12:00:00,55.28,55.3,55.24,55.25,36300.0,42.298,42.3134,42.2674,42.2751,36300.0
2010-07-15 12:05:00,55.24,55.31,55.24,55.24,5300.0,42.2674,42.321,42.2674,42.2674,5300.0
2010-07-15 12:10:00,55.24,55.32,55.24,55.31,17500.0,42.2674,42.3287,42.2674,42.321,17500.0
2010-07-15 12:15:00,55.33,55.34,55.27,55.27,10700.0,42.3363,42.344,42.2904,42.2904,10700.0
2010-07-15 12:20:00,55.27,55.27,55.19,55.19,127600.0,42.2904,42.2904,42.2292,42.2292,127600.0
2010-07-15 12:25:00,55.21,55.23,55.21,55.21,7300.0,42.2445,42.2598,42.2445,42.2445,7300.0
2010-07-15 12:30:00,55.2,55.24,55.2,55.24,4800.0,42.2368,42.2674,42.2368,42.2674,4800.0
2010-07-15 12:35:00,55.24,55.24,55.2,55.24,2600.0,42.2674,42.2674,42.2368,42.2674,2600.0
2010-07-15 12:40:00,55.23,55.23,55.18,55.22,3200.0,42.2598,42.2598,42.2215,42.2521,3200.0
2010-07-15 12:45:00,55.23,55.24,55.23,55.24,1400.0,42.2598,42.2674,42.2598,42.2674,1400.0
2010-07-15 12:50:00,55.25,55.31,55.25,55.31,2200.0,42.2751,42.321,42.2751,42.321,2200.0
2010-07-15 12:55:00,55.32,55.33,55.27,55.27,2400.0,42.3287,42.3363,42.2904,42.2904,2400.0
2010-07-15 13:00:00,55.3,55.35,55.3,55.35,4000.0,42.3134,42.3516,42.3134,42.3516,4000.0
2010-07-15 13:05:00,55.35,55.41,55.32,55.4,11700.0,42.3516,42.3975,42.3287,42.3899,11700.0
2010-07-15 13:10:00,55.38,55.4,55.37,55.38,25900.0,42.3746,42.3899,42.3669,42.3746,25900.0
2010-07-15 13:15:00,55.4,55.5,55.4,55.5,4200.0,42.3899,42.4664,42.3899,42.4664,4200.0
2010-07-15 13:20:00,55.5,55.57,55.5,55.57,6400.0,42.4664,42.5199,42.4664,42.5199,6400.0
2010-07-15 13:25:00,55.58,55.6,55.53,55.54,9200.0,42.5276,42.5429,42.4893,42.497,9200.0
2010-07-15 13:30:00,55.55,55.6,55.47,55.49,9000.0,42.5046,42.5429,42.4434,42.4587,9000.0
2010-07-15 13:35:00,55.48,55.52,55.47,55.5,8000.0,42.4511,42.4817,42.4434,42.4664,8000.0
2010-07-15 13:40:00,55.5,55.51,55.47,55.49,9300.0,42.4664,42.474,42.4434,42.4587,9300.0
2010-07-15 13:45:00,55.5,55.55,55.5,55.53,27600.0,42.4664,42.5046,42.4664,42.4893,27600.0
2010-07-15 13:50:00,55.51,55.51,55.46,55.49,3400.0,42.474,42.474,42.4358,42.4587,3400.0
2010-07-15 13:55:00,55.47,55.5,55.47,55.49,2500.0,42.4434,42.4664,42.4434,42.4587,2500.0
2010-07-15 14:00:00,55.49,55.58,55.45,55.53,9600.0,42.4587,42.5276,42.4281,42.4893,9600.0
2010-07-15 14:05:00,55.54,55.54,55.43,55.44,9100.0,42.497,42.497,42.4128,42.4205,9100.0
2010-07-15 14:10:00,55.44,55.5,55.42,55.47,5300.0,42.4205,42.4664,42.4052,42.4434,5300.0
2010-07-15 14:15:00,55.47,55.53,55.45,55.53,4600.0,42.4434,42.4893,42.4281,42.4893,4600.0
2010-07-15 14:20:00,55.55,55.56,55.49,55.5,6000.0,42.5046,42.5123,42.4587,42.4664,6000.0
2010-07-15 14:25:00,55.5,55.63,55.49,55.61,12300.0,42.4664,42.5659,42.4587,42.5506,12300.0
2010-07-15 14:30:00,55.64,55.65,55.58,55.59,14200.0,42.5735,42.5812,42.5276,42.5352,14200.0
2010-07-15 14:35:00,55.6,55.61,55.54,55.58,18900.0,42.5429,42.5506,42.497,42.5276,18900.0
2010-07-15 14:40:00,55.6,55.61,55.55,55.57,10600.0,42.5429,42.5506,42.5046,42.5199,10600.0
2010-07-15 14:45:00,55.55,55.63,55.55,55.62,23100.0,42.5046,42.5659,42.5046,42.5582,23100.0
2010-07-15 14:50:00,55.61,55.63,55.59,55.6,3900.0,42.5506,42.5659,42.5352,42.5429,3900.0
2010-07-15 14:55:00,55.6,55.62,55.51,55.52,23300.0,42.5429,42.5582,42.474,42.4817,23300.0
2010-07-15 15:00:00,55.53,55.57,55.53,55.54,6000.0,42.4893,42.5199,42.4893,42.497,6000.0
2010-07-15 15:05:00,55.54,55.55,55.41,55.41,15300.0,42.497,42.5046,42.3975,42.3975,15300.0
2010-07-15 15:10:00,55.41,55.41,55.33,55.33,14600.0,42.3975,42.3975,42.3363,42.3363,14600.0
2010-07-15 15:15:00,55.32,55.39,55.3,55.35,21000.0,42.3287,42.3822,42.3134,42.3516,21000.0
2010-07-15 15:20:00,55.32,55.4,55.28,55.32,23600.0,42.3287,42.3899,42.298,42.3287,23600.0
2010-07-15 15:25:00,55.35,55.48,55.3,55.48,37000.0,42.3516,42.4511,42.3134,42.4511,37000.0
2010-07-15 15:30:00,55.55,55.62,55.49,55.56,41800.0,42.5046,42.5582,42.4587,42.5123,41800.0
2010-07-15 15:35:00,55.58,55.74,55.54,55.69,25500.0,42.5276,42.65,42.497,42.6118,25500.0
2010-07-15 15:40:00,55.69,55.79,55.64,55.75,21400.0,42.6118,42.6883,42.5735,42.6577,21400.0
2010-07-15 15:45:00,55.76,55.94,55.75,55.83,65100.0,42.6653,42.8031,42.6577,42.7189,65100.0
2010-07-15 15:50:00,55.82,55.99,55.82,55.96,61500.0,42.7112,42.8413,42.7112,42.8184,61500.0
2010-07-15 15:55:00,55.96,55.97,55.84,55.85,110400.0,42.8184,42.826,42.7265,42.7342,110400.0
2010-07-16 09:30:00,55.54,55.55,55.36,55.39,35000.0,42.497,42.5046,42.3593,42.3822,35000.0
2010-07-16 09:35:00,55.4,55.48,55.35,55.35,19200.0,42.3899,42.4511,42.3516,42.3516,19200.0
2010-07-16 09:40:00,55.38,55.42,55.25,55.25,9900.0,42.3746,42.4052,42.2751,42.2751,9900.0
2010-07-16 09:45:00,55.25,55.28,55.17,55.21,16500.0,42.2751,42.298,42.2139,42.2445,16500.0
2010-07-16 09:50:00,55.19,55.25,55.06,55.06,58200.0,42.2292,42.2751,42.1297,42.1297,58200.0
2010-07-16 09:55:00,55.09,55.09,54.85,54.96,112300.0,42.1527,42.1527,41.969,42.0532,112300.0
2010-07-16 10:00:00,54.94,54.98,54.9,54.96,10800.0,42.0379,42.0685,42.0073,42.0532,10800.0
2010-07-16 10:05:00,54.9,54.95,54.68,54.77,35500.0,42.0073,42.0455,41.839,41.9078,35500.0
2010-07-16 10:10:00,54.76,54.84,54.74,54.83,17500.0,41.9002,41.9614,41.8849,41.9537,17500.0
2010-07-16 10:15:00,54.82,54.89,54.8,54.88,209600.0,41.9461,41.9996,41.9308,41.992,209600.0
2010-07-16 10:20:00,54.87,54.9,54.83,54.88,41100.0,41.9843,42.0073,41.9537,41.992,41100.0
2010-07-16 10:25:00,54.88,54.89,54.8,54.87,43100.0,41.992,41.9996,41.9308,41.9843,43100.0
2010-07-16 10:30:00,54.87,54.88,54.79,54.86,53900.0,41.9843,41.992,41.9231,41.9767,53900.0
2010-07-16 10:35:00,54.86,54.89,54.8,54.86,34200.0,41.9767,41.9996,41.9308,41.9767,34200.0
2010-07-16 10:40:00,54.83,54.9,54.8,54.89,49300.0,41.9537,42.0073,41.9308,41.9996,49300.0
2010-07-16 10:45:00,54.92,54.95,54.87,54.87,12800.0,42.0226,42.0455,41.9843,41.9843,12800.0
2010-07-16 10:50:00,54.87,54.93,54.87,54.9,13900.0,41.9843,42.0302,41.9843,42.0073,13900.0
2010-07-16 10:55:00,54.9,54.97,54.89,54.93,3700.0,42.0073,42.0609,41.9996,42.0302,3700.0
2010-07-16 11:00:00,54.96,54.98,54.86,54.86,9800.0,42.0532,42.0685,41.9767,41.9767,9800.0
2010-07-16 11:05:00,54.84,54.88,54.83,54.87,11200.0,41.9614,41.992,41.9537,41.9843,11200.0
2010-07-16 11:10:00,54.86,54.88,54.85,54.87,1400.0,41.9767,41.992,41.969,41.9843,1400.0
2010-07-16 11:15:00,54.86,54.88,54.82,54.82,7900.0,41.9767,41.992,41.9461,41.9461,7900.0
2010-07-16 11:20:00,54.81,54.81,54.68,54.7,13000.0,41.9384,41.9384,41.839,41.8543,13000.0
2010-07-16 11:25:00,54.7,54.8,54.67,54.8,20700.0,41.8543,41.9308,41.8313,41.9308,20700.0
2010-07-16 11:30:00,54.77,54.77,54.73,54.75,20900.0,41.9078,41.9078,41.8772,41.8925,20900.0
2010-07-16 11:35:00,54.73,54.77,54.66,54.73,16600.0,41.8772,41.9078,41.8237,41.8772,16600.0
2010-07-16 11:40:00,54.72,54.77,54.72,54.75,3100.0,41.8696,41.9078,41.8696,41.8925,3100.0
2010-07-16 11:45:00,54.73,54.75,54.67,54.7,4600.0,41.8772,41.8925,41.8313,41.8543,4600.0
2010-07-16 11:50:00,54.73,54.73,54.63,54.64,7500.0,41.8772,41.8772,41.8007,41.8083,7500.0
2010-07-16 11:55:00,54.63,54.67,54.6,54.61,42900.0,41.8007,41.8313,41.7777,41.7854,42900.0
2010-07-16 12:00:00,54.61,54.63,54.6,54.63,10700.0,41.7854,41.8007,41.7777,41.8007,10700.0
2010-07-16 12:05:00,54.62,54.65,54.58,54.65,12300.0,41.793,41.816,41.7624,41.816,12300.0
2010-07-16 12:10:00,54.64,54.69,54.61,54.61,5900.0,41.8083,41.8466,41.7854,41.7854,5900.0
2010-07-16 12:15:00,54.61,54.61,54.49,54.52,14200.0,41.7854,41.7854,41.6936,41.7165,14200.0
2010-07-16 12:20:00,54.52,54.57,54.51,54.56,3700.0,41.7165,41.7548,41.7089,41.7471,3700.0
2010-07-16 12:25:00,54.56,54.6,54.54,54.6,8800.0,41.7471,41.7777,41.7318,41.7777,8800.0
2010-07-16 12:30:00,54.59,54.6,54.56,54.56,4900.0,41.7701,41.7777,41.7471,41.7471,4900.0
2010-07-16 12:35:00,54.56,54.56,54.52,54.53,5200.0,41.7471,41.7471,41.7165,41.7242,5200.0
2010-07-16 12:40:00,54.56,54.6,54.56,54.6,2100.0,41.7471,41.7777,41.7471,41.7777,2100.0
2010-07-16 12:45:00,54.59,54.61,54.55,54.59,3300.0,41.7701,41.7854,41.7395,41.7701,3300.0
2010-07-16 12:50:00,54.59,54.6,54.54,54.56,13300.0,41.7701,41.7777,41.7318,41.7471,13300.0
2010-07-16 12:55:00,54.55,54.56,54.47,54.5,12000.0,41.7395,41.7471,41.6783,41.7012,12000.0
2010-07-16 13:00:00,54.51,54.54,54.47,54.47,8200.0,41.7089,41.7318,41.6783,41.6783,8200.0
2010-07-16 13:05:00,54.47,54.55,54.46,54.54,6600.0,41.6783,41.7395,41.6706,41.7318,6600.0
2010-07-16 13:10:00,54.52,54.53,54.5,54.51,4300.0,41.7165,41.7242,41.7012,41.7089,4300.0
2010-07-16 13:15:00,54.51,54.57,54.51,54.56,11500.0,41.7089,41.7548,41.7089,41.7471,11500.0
2010-07-16 13:20:00,54.54,54.56,54.5,54.5,7000.0,41.7318,41.7471,41.7012,41.7012,7000.0
2010-07-16 13:25:00,54.5,54.51,54.44,54.46,27600.0,41.7012,41.7089,41.6553,41.6706,27600.0
2010-07-16 13:30:00,54.45,54.59,54.45,54.58,12600.0,41.663,41.7701,41.663,41.7624,12600.0
2010-07-16 13:35:00,54.6,54.63,54.54,54.57,11800.0,41.7777,41.8007,41.7318,41.7548,11800.0
2010-07-16 13:40:00,54.56,54.56,54.46,54.49,17500.0,41.7471,41.7471,41.6706,41.6936,17500.0
2010-07-16 13:45:00,54.47,54.48,54.4,54.48,16100.0,41.6783,41.6859,41.6247,41.6859,16100.0
2010-07-16 13:50:00,54.48,54.48,54.36,54.39,12200.0,41.6859,41.6859,41.5941,41.6171,12200.0
2010-07-16 13:55:00,54.4,54.45,54.39,54.44,6400.0,41.6247,41.663,41.6171,41.6553,6400.0
2010-07-16 14:00:00,54.42,54.48,54.4,54.48,10500.0,41.64,41.6859,41.6247,41.6859,10500.0
2010-07-16 14:05:00,54.48,54.48,54.43,54.46,5500.0,41.6859,41.6859,41.6477,41.6706,5500.0
2010-07-16 14:10:00,54.5,54.51,54.43,54.47,25100.0,41.7012,41.7089,41.6477,41.6783,25100.0
2010-07-16 14:15:00,54.47,54.47,54.37,54.38,6100.0,41.6783,41.6783,41.6018,41.6094,6100.0
2010-07-16 14:20:00,54.38,54.42,54.37,54.42,9200.0,41.6094,41.64,41.6018,41.64,9200.0
2010-07-16 14:25:00,54.44,54.47,54.41,54.42,7800.0,41.6553,41.6783,41.6324,41.64,7800.0
2010-07-16 14:30:00,54.42,54.46,54.39,54.43,12800.0,41.64,41.6706,41.6171,41.6477,12800.0
2010-07-16 14:35:00,54.43,54.43,54.36,54.39,16700.0,41.6477,41.6477,41.5941,41.6171,16700.0
2010-07-16 14:40:00,54.4,54.4,54.35,54.35,5000.0,41.6247,41.6247,41.5865,41.5865,5000.0
2010-07-16 14:45:00,54.38,54.43,54.38,54.4,11700.0,41.6094,41.6477,41.6094,41.6247,11700.0
2010-07-16 14:50:00,54.4,54.42,54.33,54.39,11600.0,41.6247,41.64,41.5711,41.6171,11600.0
2010-07-16 14:55:00,54.38,54.4,54.35,54.35,4200.0,41.6094,41.6247,41.5865,41.5865,4200.0
2010-07-16 15:00:00,54.35,54.39,54.33,54.38,15600.0,41.5865,41.6171,41.5711,41.6094,15600.0
2010-07-16 15:05:00,54.37,54.4,54.32,54.33,9400.0,41.6018,41.6247,41.5635,41.5711,9400.0
2010-07-16 15:10:00,54.3,54.31,54.25,54.31,19800.0,41.5482,41.5558,41.5099,41.5558,19800.0
2010-07-16 15:15:00,54.31,54.31,54.26,54.26,7900.0,41.5558,41.5558,41.5176,41.5176,7900.0
2010-07-16 15:20:00,54.26,54.28,54.17,54.17,16600.0,41.5176,41.5329,41.4487,41.4487,16600.0
2010-07-16 15:25:00,54.17,54.21,54.13,54.2,17300.0,41.4487,41.4793,41.4181,41.4717,17300.0
2010-07-16 15:30:00,54.21,54.26,54.21,54.26,13700.0,41.4793,41.5176,41.4793,41.5176,13700.0
2010-07-16 15:35:00,54.26,54.38,54.25,54.27,32000.0,41.5176,41.6094,41.5099,41.5252,32000.0
2010-07-16 15:40:00,54.29,54.34,54.25,54.31,16900.0,41.5405,41.5788,41.5099,41.5558,16900.0
2010-07-16 15:45:00,54.3,54.3,54.14,54.15,30500.0,41.5482,41.5482,41.4258,41.4334,30500.0
2010-07-16 15:50:00,54.17,54.31,54.15,54.31,22800.0,41.4487,41.5558,41.4334,41.5558,22800.0
2010-07-16 15:55:00,54.31,54.34,54.18,54.21,39700.0,41.5558,41.5788,41.4564,41.4793,39700.0
2010-07-19 09:30:00,54.46,54.52,54.4,54.49,59000.0,41.6706,41.7165,41.6247,41.6936,59000.0
2010-07-19 09:35:00,54.5,54.56,54.45,54.45,24300.0,41.7012,41.7471,41.663,41.663,24300.0
2010-07-19 09:40:00,54.43,54.53,54.41,54.51,14100.0,41.6477,41.7242,41.6324,41.7089,14100.0
2010-07-19 09:45:00,54.55,54.58,54.52,54.54,15200.0,41.7395,41.7624,41.7165,41.7318,15200.0
2010-07-19 09:50:00,54.52,54.6,54.52,54.56,15200.0,41.7165,41.7777,41.7165,41.7471,15200.0
2010-07-19 09:55:00,54.56,54.58,54.5,54.52,9700.0,41.7471,41.7624,41.7012,41.7165,9700.0
2010-07-19 10:00:00,54.5,54.5,54.42,54.43,17500.0,41.7012,41.7012,41.64,41.6477,17500.0
2010-07-19 10:05:00,54.46,54.5,54.31,54.33,10300.0,41.6706,41.7012,41.5558,41.5711,10300.0
2010-07-19 10:10:00,54.32,54.34,54.25,54.32,6900.0,41.5635,41.5788,41.5099,41.5635,6900.0
2010-07-19 10:15:00,54.32,54.32,54.25,54.25,6600.0,41.5635,41.5635,41.5099,41.5099,6600.0
2010-07-19 10:20:00,54.28,54.29,54.15,54.17,31200.0,41.5329,41.5405,41.4334,41.4487,31200.0
2010-07-19 10:25:00,54.13,54.16,54.06,54.06,9900.0,41.4181,41.4411,41.3646,41.3646,9900.0
2010-07-19 10:30:00,54.05,54.16,54.04,54.1,11200.0,41.3569,41.4411,41.3493,41.3952,11200.0
2010-07-19 10:35:00,54.11,54.17,54.1,54.1,4800.0,41.4028,41.4487,41.3952,41.3952,4800.0
2010-07-19 10:40:00,54.06,54.12,54.02,54.12,12000.0,41.3646,41.4105,41.3339,41.4105,12000.0
2010-07-19 10:45:00,54.12,54.13,53.97,54.03,16700.0,41.4105,41.4181,41.2957,41.3416,16700.0
2010-07-19 10:50:00,54.01,54.01,53.96,54.01,21900.0,41.3263,41.3263,41.288,41.3263,21900.0
2010-07-19 10:55:00,54.0,54.08,53.94,54.06,15300.0,41.3186,41.3799,41.2727,41.3646,15300.0
2010-07-19 11:00:00,54.05,54.17,54.04,54.15,7800.0,41.3569,41.4487,41.3493,41.4334,7800.0
2010-07-19 11:05:00,54.14,54.2,54.14,54.16,48400.0,41.4258,41.4717,41.4258,41.4411,48400.0
2010-07-19 11:10:00,54.16,54.18,54.14,54.16,18000.0,41.4411,41.4564,41.4258,41.4411,18000.0
2010-07-19 11:15:00,54.17,54.24,54.17,54.23,66200.0,41.4487,41.5023,41.4487,41.4946,66200.0
2010-07-19 11:20:00,54.22,54.27,54.21,54.26,17600.0,41.487,41.5252,41.4793,41.5176,17600.0
2010-07-19 11:25:00,54.28,54.29,54.23,54.24,10100.0,41.5329,41.5405,41.4946,41.5023,10100.0
2010-07-19 11:30:00,54.24,54.24,54.19,54.19,24600.0,41.5023,41.5023,41.464,41.464,24600.0
2010-07-19 11:35:00,54.2,54.21,54.13,54.15,9300.0,41.4717,41.4793,41.4181,41.4334,9300.0
2010-07-19 11:40:00,54.14,54.19,54.14,54.18,5800.0,41.4258,41.464,41.4258,41.4564,5800.0
2010-07-19 11:45:00,54.17,54.19,54.14,54.19,5700.0,41.4487,41.464,41.4258,41.464,5700.0
2010-07-19 11:50:00,54.21,54.27,54.21,54.27,6000.0,41.4793,41.5252,41.4793,41.5252,6000.0
2010-07-19 11:55:00,54.25,54.27,54.25,54.26,2900.0,41.5099,41.5252,41.5099,41.5176,2900.0
2010-07-19 12:00:00,54.27,54.28,54.17,54.18,7100.0,41.5252,41.5329,41.4487,41.4564,7100.0
2010-07-19 12:05:00,54.14,54.2,54.14,54.2,2100.0,41.4258,41.4717,41.4258,41.4717,2100.0
2010-07-19 12:10:00,54.18,54.18,54.12,54.13,8300.0,41.4564,41.4564,41.4105,41.4181,8300.0
2010-07-19 12:15:00,54.13,54.2,54.12,54.2,4900.0,41.4181,41.4717,41.4105,41.4717,4900.0
2010-07-19 12:20:00,54.22,54.26,54.22,54.24,5700.0,41.487,41.5176,41.487,41.5023,5700.0
2010-07-19 12:25:00,54.25,54.32,54.25,54.31,7400.0,41.5099,41.5635,41.5099,41.5558,7400.0
2010-07-19 12:30:00,54.3,54.3,54.25,54.27,5500.0,41.5482,41.5482,41.5099,41.5252,5500.0
2010-07-19 12:35:00,54.28,54.34,54.28,54.34,2800.0,41.5329,41.5788,41.5329,41.5788,2800.0
2010-07-19 12:40:00,54.35,54.36,54.33,54.36,7900.0,41.5865,41.5941,41.5711,41.5941,7900.0
2010-07-19 12:45:00,54.35,54.4,54.35,54.4,6100.0,41.5865,41.6247,41.5865,41.6247,6100.0
2010-07-19 12:50:00,54.41,54.44,54.39,54.4,3100.0,41.6324,41.6553,41.6171,41.6247,3100.0
2010-07-19 12:55:00,54.39,54.39,54.32,54.32,3600.0,41.6171,41.6171,41.5635,41.5635,3600.0
2010-07-19 13:00:00,54.36,54.36,54.33,54.34,20700.0,41.5941,41.5941,41.5711,41.5788,20700.0
2010-07-19 13:05:00,54.32,54.34,54.32,54.34,4100.0,41.5635,41.5788,41.5635,41.5788,4100.0
2010-07-19 13:10:00,54.32,54.34,54.28,54.28,17000.0,41.5635,41.5788,41.5329,41.5329,17000.0
2010-07-19 13:15:00,54.29,54.29,54.22,54.22,4300.0,41.5405,41.5405,41.487,41.487,4300.0
2010-07-19 13:20:00,54.25,54.26,54.25,54.26,1700.0,41.5099,41.5176,41.5099,41.5176,1700.0
2010-07-19 13:25:00,54.26,54.26,54.22,54.23,3100.0,41.5176,41.5176,41.487,41.4946,3100.0
2010-07-19 13:30:00,54.26,54.31,54.25,54.3,3300.0,41.5176,41.5558,41.5099,41.5482,3300.0
2010-07-19 13:35:00,54.24,54.26,54.21,54.23,2900.0,41.5023,41.5176,41.4793,41.4946,2900.0
2010-07-19 13:40:00,54.24,54.24,54.18,54.18,7300.0,41.5023,41.5023,41.4564,41.4564,7300.0
2010-07-19 13:45:00,54.19,54.23,54.19,54.22,6700.0,41.464,41.4946,41.464,41.487,6700.0
2010-07-19 13:50:00,54.21,54.22,54.19,54.21,5500.0,41.4793,41.487,41.464,41.4793,5500.0
2010-07-19 13:55:00,54.23,54.23,54.19,54.2,2600.0,41.4946,41.4946,41.464,41.4717,2600.0
2010-07-19 14:00:00,54.19,54.25,54.19,54.24,4100.0,41.464,41.5099,41.464,41.5023,4100.0
2010-07-19 14:05:00,54.25,54.27,54.23,54.26,3800.0,41.5099,41.5252,41.4946,41.5176,3800.0
2010-07-19 14:10:00,54.27,54.35,54.27,54.35,3700.0,41.5252,41.5865,41.5252,41.5865,3700.0
2010-07-19 14:15:00,54.36,54.4,54.34,54.4,8800.0,41.5941,41.6247,41.5788,41.6247,8800.0
2010-07-19 14:20:00,54.37,54.39,54.34,54.39,6100.0,41.6018,41.6171,41.5788,41.6171,6100.0
2010-07-19 14:25:00,54.4,54.4,54.35,54.36,4700.0,41.6247,41.6247,41.5865,41.5941,4700.0
2010-07-19 14:30:00,54.35,54.4,54.35,54.4,2200.0,41.5865,41.6247,41.5865,41.6247,2200.0
2010-07-19 14:35:00,54.39,54.4,54.37,54.39,7700.0,41.6171,41.6247,41.6018,41.6171,7700.0
2010-07-19 14:40:00,54.4,54.46,54.39,54.46,4700.0,41.6247,41.6706,41.6171,41.6706,4700.0
2010-07-19 14:45:00,54.48,54.54,54.47,54.53,8500.0,41.6859,41.7318,41.6783,41.7242,8500.0
2010-07-19 14:50:00,54.54,54.59,54.53,54.57,11400.0,41.7318,41.7701,41.7242,41.7548,11400.0
2010-07-19 14:55:00,54.56,54.56,54.49,54.49,2500.0,41.7471,41.7471,41.6936,41.6936,2500.0
2010-07-19 15:00:00,54.5,54.56,54.49,54.56,4000.0,41.7012,41.7471,41.6936,41.7471,4000.0
2010-07-19 15:05:00,54.57,54.66,54.54,54.66,20600.0,41.7548,41.8237,41.7318,41.8237,20600.0
2010-07-19 15:10:00,54.65,54.67,54.64,54.64,13800.0,41.816,41.8313,41.8083,41.8083,13800.0
2010-07-19 15:15:00,54.64,54.66,54.6,54.61,6500.0,41.8083,41.8237,41.7777,41.7854,6500.0
2010-07-19 15:20:00,54.62,54.62,54.55,54.55,9500.0,41.793,41.793,41.7395,41.7395,9500.0
2010-07-19 15:25:00,54.55,54.55,54.41,54.44,30800.0,41.7395,41.7395,41.6324,41.6553,30800.0
2010-07-19 15:30:00,54.43,54.5,54.41,54.46,108700.0,41.6477,41.7012,41.6324,41.6706,108700.0
2010-07-19 15:35:00,54.46,54.48,54.37,54.4,137300.0,41.6706,41.6859,41.6018,41.6247,137300.0
2010-07-19 15:40:00,54.4,54.48,54.38,54.48,8500.0,41.6247,41.6859,41.6094,41.6859,8500.0
2010-07-19 15:45:00,54.49,54.54,54.44,54.49,24600.0,41.6936,41.7318,41.6553,41.6936,24600.0
2010-07-19 15:50:00,54.48,54.52,54.44,54.51,18700.0,41.6859,41.7165,41.6553,41.7089,18700.0
2010-07-19 15:55:00,54.5,54.56,54.5,54.54,25600.0,41.7012,41.7471,41.7012,41.7318,25600.0
2010-07-20 09:30:00,53.85,53.9,53.73,53.9,69100.0,41.2039,41.2421,41.1121,41.2421,69100.0
2010-07-20 09:35:00,53.9,53.96,53.76,53.81,25000.0,41.2421,41.288,41.135,41.1733,25000.0
2010-07-20 09:40:00,53.78,53.93,53.78,53.93,16700.0,41.1503,41.2651,41.1503,41.2651,16700.0
2010-07-20 09:45:00,53.96,53.97,53.92,53.92,5000.0,41.288,41.2957,41.2574,41.2574,5000.0
2010-07-20 09:50:00,53.92,54.08,53.92,54.06,10300.0,41.2574,41.3799,41.2574,41.3646,10300.0
2010-07-20 09:55:00,54.07,54.07,54.02,54.03,6800.0,41.3722,41.3722,41.3339,41.3416,6800.0
2010-07-20 10:00:00,54.02,54.08,53.93,53.93,22600.0,41.3339,41.3799,41.2651,41.2651,22600.0
2010-07-20 10:05:00,53.92,53.99,53.91,53.95,15000.0,41.2574,41.311,41.2498,41.2804,15000.0
2010-07-20 10:10:00,53.95,54.02,53.86,53.86,9100.0,41.2804,41.3339,41.2115,41.2115,9100.0
2010-07-20 10:15:00,53.87,54.07,53.87,54.07,14400.0,41.2192,41.3722,41.2192,41.3722,14400.0
2010-07-20 10:20:00,54.07,54.16,54.06,54.14,13600.0,41.3722,41.4411,41.3646,41.4258,13600.0
2010-07-20 10:25:00,54.14,54.15,54.07,54.11,7900.0,41.4258,41.4334,41.3722,41.4028,7900.0
2010-07-20 10:30:00,54.1,54.15,54.06,54.15,7600.0,41.3952,41.4334,41.3646,41.4334,7600.0
2010-07-20 10:35:00,54.16,54.19,54.14,54.19,8600.0,41.4411,41.464,41.4258,41.464,8600.0
2010-07-20 10:40:00,54.12,54.22,54.12,54.15,6300.0,41.4105,41.487,41.4105,41.4334,6300.0
2010-07-20 10:45:00,54.18,54.22,54.16,54.19,7900.0,41.4564,41.487,41.4411,41.464,7900.0
2010-07-20 10:50:00,54.18,54.22,54.15,54.16,66900.0,41.4564,41.487,41.4334,41.4411,66900.0
2010-07-20 10:55:00,54.17,54.17,54.11,54.11,9600.0,41.4487,41.4487,41.4028,41.4028,9600.0
2010-07-20 11:00:00,54.16,54.25,54.16,54.22,4900.0,41.4411,41.5099,41.4411,41.487,4900.0
2010-07-20 11:05:00,54.23,54.29,54.17,54.28,14000.0,41.4946,41.5405,41.4487,41.5329,14000.0
2010-07-20 11:10:00,54.28,54.33,54.28,54.29,6800.0,41.5329,41.5711,41.5329,41.5405,6800.0
2010-07-20 11:15:00,54.3,54.41,54.29,54.4,9500.0,41.5482,41.6324,41.5405,41.6247,9500.0
2010-07-20 11:20:00,54.4,54.4,54.36,54.37,6000.0,41.6247,41.6247,41.5941,41.6018,6000.0
2010-07-20 11:25:00,54.37,54.39,54.37,54.38,1800.0,41.6018,41.6171,41.6018,41.6094,1800.0
2010-07-20 11:30:00,54.38,54.39,54.33,54.33,3800.0,41.6094,41.6171,41.5711,41.5711,3800.0
2010-07-20 11:35:00,54.31,54.32,54.28,54.28,2500.0,41.5558,41.5635,41.5329,41.5329,2500.0
2010-07-20 11:40:00,54.27,54.29,54.24,54.27,4800.0,41.5252,41.5405,41.5023,41.5252,4800.0
2010-07-20 11:45:00,54.29,54.32,54.26,54.31,8700.0,41.5405,41.5635,41.5176,41.5558,8700.0
2010-07-20 11:50:00,54.31,54.31,54.22,54.22,6100.0,41.5558,41.5558,41.487,41.487,6100.0
2010-07-20 11:55:00,54.24,54.27,54.22,54.22,2900.0,41.5023,41.5252,41.487,41.487,2900.0
2010-07-20 12:00:00,54.22,54.25,54.2,54.23,3500.0,41.487,41.5099,41.4717,41.4946,3500.0
2010-07-20 12:05:00,54.25,54.32,54.25,54.29,6100.0,41.5099,41.5635,41.5099,41.5405,6100.0
2010-07-20 12:10:00,54.3,54.3,54.2,54.2,6700.0,41.5482,41.5482,41.4717,41.4717,6700.0
2010-07-20 12:15:00,54.18,54.18,54.16,54.17,4100.0,41.4564,41.4564,41.4411,41.4487,4100.0
2010-07-20 12:20:00,54.17,54.17,54.17,54.17,5300.0,41.4487,41.4487,41.4487,41.4487,5300.0
2010-07-20 12:25:00,54.18,54.21,54.18,54.2,6000.0,41.4564,41.4793,41.4564,41.4717,6000.0
2010-07-20 12:30:00,54.19,54.22,54.19,54.22,2400.0,41.464,41.487,41.464,41.487,2400.0
2010-07-20 12:35:00,54.23,54.25,54.19,54.19,7600.0,41.4946,41.5099,41.464,41.464,7600.0
2010-07-20 12:40:00,54.18,54.23,54.18,54.23,11700.0,41.4564,41.4946,41.4564,41.4946,11700.0
2010-07-20 12:45:00,54.25,54.33,54.25,54.3,8100.0,41.5099,41.5711,41.5099,41.5482,8100.0
2010-07-20 12:50:00,54.3,54.3,54.28,54.29,4900.0,41.5482,41.5482,41.5329,41.5405,4900.0
2010-07-20 12:55:00,54.29,54.34,54.29,54.34,1100.0,41.5405,41.5788,41.5405,41.5788,1100.0
2010-07-20 13:00:00,54.35,54.37,54.35,54.36,1000.0,41.5865,41.6018,41.5865,41.5941,1000.0
2010-07-20 13:05:00,54.37,54.39,54.36,54.37,3600.0,41.6018,41.6171,41.5941,41.6018,3600.0
2010-07-20 13:10:00,54.36,54.36,54.32,54.32,1400.0,41.5941,41.5941,41.5635,41.5635,1400.0
2010-07-20 13:15:00,54.31,54.37,54.31,54.37,5000.0,41.5558,41.6018,41.5558,41.6018,5000.0
2010-07-20 13:20:00,54.38,54.43,54.37,54.37,3800.0,41.6094,41.6477,41.6018,41.6018,3800.0
2010-07-20 13:25:00,54.4,54.41,54.38,54.39,3000.0,41.6247,41.6324,41.6094,41.6171,3000.0
2010-07-20 13:30:00,54.41,54.46,54.39,54.45,6000.0,41.6324,41.6706,41.6171,41.663,6000.0
2010-07-20 13:35:00,54.48,54.62,54.48,54.62,21700.0,41.6859,41.793,41.6859,41.793,21700.0
2010-07-20 13:40:00,54.6,54.66,54.6,54.63,3700.0,41.7777,41.8237,41.7777,41.8007,3700.0
2010-07-20 13:45:00,54.66,54.66,54.62,54.63,8100.0,41.8237,41.8237,41.793,41.8007,8100.0
2010-07-20 13:50:00,54.63,54.8,54.63,54.78,11200.0,41.8007,41.9308,41.8007,41.9155,11200.0
2010-07-20 13:55:00,54.82,54.89,54.81,54.89,3900.0,41.9461,41.9996,41.9384,41.9996,3900.0
2010-07-20 14:00:00,54.88,54.89,54.78,54.79,22600.0,41.992,41.9996,41.9155,41.9231,22600.0
2010-07-20 14:05:00,54.79,54.81,54.77,54.77,6300.0,41.9231,41.9384,41.9078,41.9078,6300.0
2010-07-20 14:10:00,54.78,54.79,54.76,54.76,6300.0,41.9155,41.9231,41.9002,41.9002,6300.0
2010-07-20 14:15:00,54.77,54.79,54.74,54.77,7300.0,41.9078,41.9231,41.8849,41.9078,7300.0
2010-07-20 14:20:00,54.7,54.72,54.67,54.67,10600.0,41.8543,41.8696,41.8313,41.8313,10600.0
2010-07-20 14:25:00,54.67,54.77,54.67,54.77,4700.0,41.8313,41.9078,41.8313,41.9078,4700.0
2010-07-20 14:30:00,54.74,54.84,54.74,54.83,5500.0,41.8849,41.9614,41.8849,41.9537,5500.0
2010-07-20 14:35:00,54.81,54.83,54.74,54.77,21300.0,41.9384,41.9537,41.8849,41.9078,21300.0
2010-07-20 14:40:00,54.78,54.79,54.72,54.76,9000.0,41.9155,41.9231,41.8696,41.9002,9000.0
2010-07-20 14:45:00,54.75,54.85,54.73,54.84,3800.0,41.8925,41.969,41.8772,41.9614,3800.0
2010-07-20 14:50:00,54.83,54.88,54.81,54.83,13600.0,41.9537,41.992,41.9384,41.9537,13600.0
2010-07-20 14:55:00,54.82,54.83,54.76,54.77,4200.0,41.9461,41.9537,41.9002,41.9078,4200.0
2010-07-20 15:00:00,54.8,54.86,54.73,54.86,15400.0,41.9308,41.9767,41.8772,41.9767,15400.0
2010-07-20 15:05:00,54.87,54.88,54.82,54.85,9800.0,41.9843,41.992,41.9461,41.969,9800.0
2010-07-20 15:10:00,54.85,54.97,54.85,54.96,126700.0,41.969,42.0609,41.969,42.0532,126700.0
2010-07-20 15:15:00,54.97,55.0,54.92,54.92,14900.0,42.0609,42.0838,42.0226,42.0226,14900.0
2010-07-20 15:20:00,54.92,55.0,54.92,54.99,15300.0,42.0226,42.0838,42.0226,42.0762,15300.0
2010-07-20 15:25:00,54.97,55.08,54.95,55.04,20500.0,42.0609,42.145,42.0455,42.1144,20500.0
2010-07-20 15:30:00,55.05,55.19,55.04,55.13,18300.0,42.1221,42.2292,42.1144,42.1833,18300.0
2010-07-20 15:35:00,55.15,55.16,55.07,55.07,19200.0,42.1986,42.2062,42.1374,42.1374,19200.0
2010-07-20 15:40:00,55.07,55.1,54.99,55.06,26100.0,42.1374,42.1603,42.0762,42.1297,26100.0
2010-07-20 15:45:00,55.09,55.17,55.08,55.17,20100.0,42.1527,42.2139,42.145,42.2139,20100.0
2010-07-20 15:50:00,55.2,55.21,55.09,55.09,16200.0,42.2368,42.2445,42.1527,42.1527,16200.0
2010-07-20 15:55:00,55.08,55.17,55.08,55.14,26000.0,42.145,42.2139,42.145,42.1909,26000.0
2010-07-20 16:00:00,55.17,55.17,55.11,55.11,1800.0,42.2139,42.2139,42.168,42.168,1800.0
2010-07-20 16:05:00,55.11,55.11,55.11,55.11,0.0,42.168,42.168,42.168,42.168,0.0
2010-07-20 16:10:00,55.11,55.11,55.11,55.11,0.0,42.168,42.168,42.168,42.168,0.0
2010-07-21 09:30:00,55.53,55.56,55.42,55.42,77300.0,42.4893,42.5123,42.4052,42.4052,77300.0
2010-07-21 09:35:00,55.43,55.43,55.3,55.3,11900.0,42.4128,42.4128,42.3134,42.3134,11900.0
2010-07-21 09:40:00,55.29,55.32,55.23,55.27,6400.0,42.3057,42.3287,42.2598,42.2904,6400.0
2010-07-21 09:45:00,55.22,55.26,55.11,55.13,14100.0,42.2521,42.2827,42.168,42.1833,14100.0
2010-07-21 09:50:00,55.19,55.2,55.06,55.07,25300.0,42.2292,42.2368,42.1297,42.1374,25300.0
2010-07-21 09:55:00,55.06,55.14,55.03,55.14,6400.0,42.1297,42.1909,42.1068,42.1909,6400.0
2010-07-21 10:00:00,55.1,55.14,55.04,55.14,15400.0,42.1603,42.1909,42.1144,42.1909,15400.0
2010-07-21 10:05:00,55.13,55.13,54.99,55.08,8100.0,42.1833,42.1833,42.0762,42.145,8100.0
2010-07-21 10:10:00,55.09,55.2,55.09,55.16,3900.0,42.1527,42.2368,42.1527,42.2062,3900.0
2010-07-21 10:15:00,55.16,55.24,55.16,55.21,5800.0,42.2062,42.2674,42.2062,42.2445,5800.0
2010-07-21 10:20:00,55.21,55.25,55.17,55.24,8900.0,42.2445,42.2751,42.2139,42.2674,8900.0
2010-07-21 10:25:00,55.25,55.26,55.19,55.24,8900.0,42.2751,42.2827,42.2292,42.2674,8900.0
2010-07-21 10:30:00,55.25,55.25,55.14,55.14,13500.0,42.2751,42.2751,42.1909,42.1909,13500.0
2010-07-21 10:35:00,55.15,55.21,55.11,55.11,8400.0,42.1986,42.2445,42.168,42.168,8400.0
2010-07-21 10:40:00,55.14,55.16,55.1,55.14,5300.0,42.1909,42.2062,42.1603,42.1909,5300.0
2010-07-21 10:45:00,55.12,55.18,55.08,55.18,5000.0,42.1756,42.2215,42.145,42.2215,5000.0
2010-07-21 10:50:00,55.2,55.23,55.17,55.21,5400.0,42.2368,42.2598,42.2139,42.2445,5400.0
2010-07-21 10:55:00,55.21,55.22,55.1,55.13,2600.0,42.2445,42.2521,42.1603,42.1833,2600.0
2010-07-21 11:00:00,55.13,55.13,55.05,55.1,2400.0,42.1833,42.1833,42.1221,42.1603,2400.0
2010-07-21 11:05:00,55.07,55.07,54.94,54.95,6200.0,42.1374,42.1374,42.0379,42.0455,6200.0
2010-07-21 11:10:00,54.95,54.95,54.9,54.95,7400.0,42.0455,42.0455,42.0073,42.0455,7400.0
2010-07-21 11:15:00,54.95,54.95,54.89,54.93,4400.0,42.0455,42.0455,41.9996,42.0302,4400.0
2010-07-21 11:20:00,54.93,55.0,54.93,54.99,1900.0,42.0302,42.0838,42.0302,42.0762,1900.0
2010-07-21 11:25:00,54.98,54.98,54.96,54.97,4600.0,42.0685,42.0685,42.0532,42.0609,4600.0
2010-07-21 11:30:00,54.95,54.96,54.9,54.93,8400.0,42.0455,42.0532,42.0073,42.0302,8400.0
2010-07-21 11:35:00,54.92,55.02,54.91,55.02,2400.0,42.0226,42.0991,42.0149,42.0991,2400.0
2010-07-21 11:40:00,55.04,55.07,55.01,55.01,6900.0,42.1144,42.1374,42.0915,42.0915,6900.0
2010-07-21 11:45:00,55.02,55.02,54.98,55.0,5200.0,42.0991,42.0991,42.0685,42.0838,5200.0
2010-07-21 11:50:00,54.98,55.04,54.97,55.03,3100.0,42.0685,42.1144,42.0609,42.1068,3100.0
2010-07-21 11:55:00,55.06,55.08,55.05,55.08,2500.0,42.1297,42.145,42.1221,42.145,2500.0
2010-07-21 12:00:00,55.1,55.16,55.09,55.14,4100.0,42.1603,42.2062,42.1527,42.1909,4100.0
2010-07-21 12:05:00,55.13,55.14,55.09,55.09,1900.0,42.1833,42.1909,42.1527,42.1527,1900.0
2010-07-21 12:10:00,55.09,55.19,55.09,55.17,4800.0,42.1527,42.2292,42.1527,42.2139,4800.0
2010-07-21 12:15:00,55.21,55.21,55.11,55.11,4800.0,42.2445,42.2445,42.168,42.168,4800.0
2010-07-21 12:20:00,55.12,55.14,55.1,55.12,4200.0,42.1756,42.1909,42.1603,42.1756,4200.0
2010-07-21 12:25:00,55.15,55.16,55.14,55.15,3800.0,42.1986,42.2062,42.1909,42.1986,3800.0
2010-07-21 12:30:00,55.21,55.21,55.19,55.21,5200.0,42.2445,42.2445,42.2292,42.2445,5200.0
2010-07-21 12:35:00,55.19,55.24,55.19,55.23,4300.0,42.2292,42.2674,42.2292,42.2598,4300.0
2010-07-21 12:40:00,55.25,55.26,55.16,55.16,10600.0,42.2751,42.2827,42.2062,42.2062,10600.0
2010-07-21 12:45:00,55.17,55.2,55.15,55.19,6800.0,42.2139,42.2368,42.1986,42.2292,6800.0
2010-07-21 12:50:00,55.19,55.19,55.1,55.12,8200.0,42.2292,42.2292,42.1603,42.1756,8200.0
2010-07-21 12:55:00,55.1,55.1,55.07,55.09,2900.0,42.1603,42.1603,42.1374,42.1527,2900.0
2010-07-21 13:00:00,55.1,55.13,55.05,55.12,760700.0,42.1603,42.1833,42.1221,42.1756,760700.0
2010-07-21 13:05:00,55.11,55.15,55.11,55.14,5500.0,42.168,42.1986,42.168,42.1909,5500.0
2010-07-21 13:10:00,55.16,55.16,55.1,55.16,3900.0,42.2062,42.2062,42.1603,42.2062,3900.0
2010-07-21 13:15:00,55.16,55.18,55.13,55.13,6300.0,42.2062,42.2215,42.1833,42.1833,6300.0
2010-07-21 13:20:00,55.14,55.16,55.09,55.1,6500.0,42.1909,42.2062,42.1527,42.1603,6500.0
2010-07-21 13:25:00,55.09,55.14,55.09,55.14,4500.0,42.1527,42.1909,42.1527,42.1909,4500.0
2010-07-21 13:30:00,55.19,55.21,55.19,55.21,3400.0,42.2292,42.2445,42.2292,42.2445,3400.0
2010-07-21 13:35:00,55.21,55.23,55.2,55.2,15500.0,42.2445,42.2598,42.2368,42.2368,15500.0
2010-07-21 13:40:00,55.18,55.18,55.14,55.16,9500.0,42.2215,42.2215,42.1909,42.2062,9500.0
2010-07-21 13:45:00,55.14,55.16,55.11,55.16,10400.0,42.1909,42.2062,42.168,42.2062,10400.0
2010-07-21 13:50:00,55.17,55.26,55.17,55.25,6500.0,42.2139,42.2827,42.2139,42.2751,6500.0
2010-07-21 13:55:00,55.24,55.27,55.16,55.16,4000.0,42.2674,42.2904,42.2062,42.2062,4000.0
2010-07-21 14:00:00,55.16,55.2,54.94,55.07,24600.0,42.2062,42.2368,42.0379,42.1374,24600.0
2010-07-21 14:05:00,55.03,55.03,54.9,54.9,93000.0,42.1068,42.1068,42.0073,42.0073,93000.0
2010-07-21 14:10:00,54.83,54.84,54.55,54.65,20500.0,41.9537,41.9614,41.7395,41.816,20500.0
2010-07-21 14:15:00,54.62,54.69,54.58,54.69,14300.0,41.793,41.8466,41.7624,41.8466,14300.0
2010-07-21 14:20:00,54.69,54.71,54.55,54.67,17800.0,41.8466,41.8619,41.7395,41.8313,17800.0
2010-07-21 14:25:00,54.68,54.72,54.61,54.62,24500.0,41.839,41.8696,41.7854,41.793,24500.0
2010-07-21 14:30:00,54.61,54.65,54.46,54.47,22100.0,41.7854,41.816,41.6706,41.6783,22100.0
2010-07-21 14:35:00,54.49,54.56,54.46,54.54,20500.0,41.6936,41.7471,41.6706,41.7318,20500.0
2010-07-21 14:40:00,54.54,54.63,54.54,54.58,6800.0,41.7318,41.8007,41.7318,41.7624,6800.0
2010-07-21 14:45:00,54.59,54.6,54.51,54.53,5200.0,41.7701,41.7777,41.7089,41.7242,5200.0
2010-07-21 14:50:00,54.54,54.57,54.31,54.36,42800.0,41.7318,41.7548,41.5558,41.5941,42800.0
2010-07-21 14:55:00,54.34,54.39,54.24,54.3,12800.0,41.5788,41.6171,41.5023,41.5482,12800.0
2010-07-21 15:00:00,54.3,54.3,54.24,54.3,16000.0,41.5482,41.5482,41.5023,41.5482,16000.0
2010-07-21 15:05:00,54.34,54.45,54.34,54.43,7800.0,41.5788,41.663,41.5788,41.6477,7800.0
2010-07-21 15:10:00,54.43,54.49,54.39,54.49,14200.0,41.6477,41.6936,41.6171,41.6936,14200.0
2010-07-21 15:15:00,54.53,54.58,54.37,54.37,13400.0,41.7242,41.7624,41.6018,41.6018,13400.0
2010-07-21 15:20:00,54.34,54.49,54.31,54.45,769600.0,41.5788,41.6936,41.5558,41.663,769600.0
2010-07-21 15:25:00,54.44,54.47,54.37,54.41,17000.0,41.6553,41.6783,41.6018,41.6324,17000.0
2010-07-21 15:30:00,54.38,54.51,54.36,54.46,283200.0,41.6094,41.7089,41.5941,41.6706,283200.0
2010-07-21 15:35:00,54.45,54.49,54.38,54.43,11400.0,41.663,41.6936,41.6094,41.6477,11400.0
2010-07-21 15:40:00,54.41,54.41,54.32,54.39,13900.0,41.6324,41.6324,41.5635,41.6171,13900.0
2010-07-21 15:45:00,54.4,54.49,54.36,54.47,14700.0,41.6247,41.6936,41.5941,41.6783,14700.0
2010-07-21 15:50:00,54.47,54.57,54.42,54.45,38400.0,41.6783,41.7548,41.64,41.663,38400.0
2010-07-21 15:55:00,54.43,54.47,54.38,54.43,65300.0,41.6477,41.6783,41.6094,41.6477,65300.0
2010-07-22 09:30:00,55.1,55.22,55.1,55.22,34400.0,42.1603,42.2521,42.1603,42.2521,34400.0
2010-07-22 09:35:00,55.25,55.28,55.22,55.27,15300.0,42.2751,42.298,42.2521,42.2904,15300.0
2010-07-22 09:40:00,55.27,55.38,55.27,55.33,10600.0,42.2904,42.3746,42.2904,42.3363,10600.0
2010-07-22 09:45:00,55.38,55.41,55.33,55.39,29700.0,42.3746,42.3975,42.3363,42.3822,29700.0
2010-07-22 09:50:00,55.39,55.4,55.34,55.38,4900.0,42.3822,42.3899,42.344,42.3746,4900.0
2010-07-22 09:55:00,55.4,55.48,55.39,55.44,12400.0,42.3899,42.4511,42.3822,42.4205,12400.0
2010-07-22 10:00:00,55.47,55.71,55.47,55.7,35200.0,42.4434,42.6271,42.4434,42.6194,35200.0
2010-07-22 10:05:00,55.71,55.76,55.61,55.62,14400.0,42.6271,42.6653,42.5506,42.5582,14400.0
2010-07-22 10:10:00,55.62,55.7,55.62,55.7,19500.0,42.5582,42.6194,42.5582,42.6194,19500.0
2010-07-22 10:15:00,55.68,55.73,55.66,55.66,14900.0,42.6041,42.6424,42.5888,42.5888,14900.0
2010-07-22 10:20:00,55.69,55.73,55.64,55.64,15200.0,42.6118,42.6424,42.5735,42.5735,15200.0
2010-07-22 10:25:00,55.64,55.69,55.64,55.68,67000.0,42.5735,42.6118,42.5735,42.6041,67000.0
2010-07-22 10:30:00,55.7,55.7,55.61,55.61,29600.0,42.6194,42.6194,42.5506,42.5506,29600.0
2010-07-22 10:35:00,55.64,55.72,55.64,55.68,25300.0,42.5735,42.6347,42.5735,42.6041,25300.0
2010-07-22 10:40:00,55.7,55.81,55.69,55.74,46900.0,42.6194,42.7036,42.6118,42.65,46900.0
2010-07-22 10:45:00,55.73,55.79,55.73,55.79,6500.0,42.6424,42.6883,42.6424,42.6883,6500.0
2010-07-22 10:50:00,55.79,55.85,55.75,55.85,16100.0,42.6883,42.7342,42.6577,42.7342,16100.0
2010-07-22 10:55:00,55.84,55.84,55.75,55.75,13800.0,42.7265,42.7265,42.6577,42.6577,13800.0
2010-07-22 11:00:00,55.74,55.77,55.72,55.74,6300.0,42.65,42.673,42.6347,42.65,6300.0
2010-07-22 11:05:00,55.75,55.77,55.72,55.72,14600.0,42.6577,42.673,42.6347,42.6347,14600.0
2010-07-22 11:10:00,55.72,55.77,55.72,55.76,13200.0,42.6347,42.673,42.6347,42.6653,13200.0
2010-07-22 11:15:00,55.75,55.78,55.71,55.78,10800.0,42.6577,42.6806,42.6271,42.6806,10800.0
2010-07-22 11:20:00,55.75,55.79,55.73,55.76,9300.0,42.6577,42.6883,42.6424,42.6653,9300.0
2010-07-22 11:25:00,55.78,55.83,55.77,55.81,11200.0,42.6806,42.7189,42.673,42.7036,11200.0
2010-07-22 11:30:00,55.79,55.83,55.74,55.74,29100.0,42.6883,42.7189,42.65,42.65,29100.0
2010-07-22 11:35:00,55.75,55.76,55.61,55.63,38200.0,42.6577,42.6653,42.5506,42.5659,38200.0
2010-07-22 11:40:00,55.63,55.66,55.6,55.61,58200.0,42.5659,42.5888,42.5429,42.5506,58200.0
2010-07-22 11:45:00,55.61,55.64,55.59,55.62,16400.0,42.5506,42.5735,42.5352,42.5582,16400.0
2010-07-22 11:50:00,55.63,55.64,55.54,55.59,19800.0,42.5659,42.5735,42.497,42.5352,19800.0
2010-07-22 11:55:00,55.59,55.6,55.55,55.58,16900.0,42.5352,42.5429,42.5046,42.5276,16900.0
2010-07-22 12:00:00,55.59,55.64,55.57,55.63,52400.0,42.5352,42.5735,42.5199,42.5659,52400.0
2010-07-22 12:05:00,55.64,55.64,55.59,55.63,6200.0,42.5735,42.5735,42.5352,42.5659,6200.0
2010-07-22 12:10:00,55.62,55.64,55.59,55.6,12400.0,42.5582,42.5735,42.5352,42.5429,12400.0
2010-07-22 12:15:00,55.59,55.66,55.59,55.65,12700.0,42.5352,42.5888,42.5352,42.5812,12700.0
2010-07-22 12:20:00,55.65,55.69,55.58,55.64,43200.0,42.5812,42.6118,42.5276,42.5735,43200.0
2010-07-22 12:25:00,55.63,55.65,55.62,55.65,7700.0,42.5659,42.5812,42.5582,42.5812,7700.0
2010-07-22 12:30:00,55.64,55.64,55.62,55.64,4100.0,42.5735,42.5735,42.5582,42.5735,4100.0
2010-07-22 12:35:00,55.64,55.65,55.62,55.64,8200.0,42.5735,42.5812,42.5582,42.5735,8200.0
2010-07-22 12:40:00,55.63,55.66,55.62,55.64,9700.0,42.5659,42.5888,42.5582,42.5735,9700.0
2010-07-22 12:45:00,55.63,55.67,55.63,55.65,11700.0,42.5659,42.5965,42.5659,42.5812,11700.0
2010-07-22 12:50:00,55.65,55.69,55.65,55.68,5500.0,42.5812,42.6118,42.5812,42.6041,5500.0
2010-07-22 12:55:00,55.68,55.7,55.68,55.69,1000.0,42.6041,42.6194,42.6041,42.6118,1000.0
2010-07-22 13:00:00,55.7,55.74,55.7,55.7,11900.0,42.6194,42.65,42.6194,42.6194,11900.0
2010-07-22 13:05:00,55.7,55.71,55.69,55.7,8300.0,42.6194,42.6271,42.6118,42.6194,8300.0
2010-07-22 13:10:00,55.7,55.76,55.7,55.76,5400.0,42.6194,42.6653,42.6194,42.6653,5400.0
2010-07-22 13:15:00,55.75,55.79,55.73,55.79,4500.0,42.6577,42.6883,42.6424,42.6883,4500.0
2010-07-22 13:20:00,55.78,55.79,55.78,55.79,2200.0,42.6806,42.6883,42.6806,42.6883,2200.0
2010-07-22 13:25:00,55.79,55.79,55.73,55.74,6800.0,42.6883,42.6883,42.6424,42.65,6800.0
2010-07-22 13:30:00,55.73,55.76,55.72,55.75,2000.0,42.6424,42.6653,42.6347,42.6577,2000.0
2010-07-22 13:35:00,55.74,55.77,55.73,55.74,4100.0,42.65,42.673,42.6424,42.65,4100.0
2010-07-22 13:40:00,55.74,55.74,55.71,55.72,9700.0,42.65,42.65,42.6271,42.6347,9700.0
2010-07-22 13:45:00,55.73,55.73,55.71,55.72,3600.0,42.6424,42.6424,42.6271,42.6347,3600.0
2010-07-22 13:50:00,55.72,55.74,55.68,55.68,2300.0,42.6347,42.65,42.6041,42.6041,2300.0
2010-07-22 13:55:00,55.67,55.69,55.66,55.69,24100.0,42.5965,42.6118,42.5888,42.6118,24100.0
2010-07-22 14:00:00,55.7,55.75,55.7,55.75,11800.0,42.6194,42.6577,42.6194,42.6577,11800.0
2010-07-22 14:05:00,55.75,55.8,55.75,55.79,5400.0,42.6577,42.6959,42.6577,42.6883,5400.0
2010-07-22 14:10:00,55.78,55.84,55.77,55.83,8000.0,42.6806,42.7265,42.673,42.7189,8000.0
2010-07-22 14:15:00,55.83,55.86,55.78,55.79,9000.0,42.7189,42.7418,42.6806,42.6883,9000.0
2010-07-22 14:20:00,55.79,55.8,55.76,55.76,13000.0,42.6883,42.6959,42.6653,42.6653,13000.0
2010-07-22 14:25:00,55.77,55.9,55.77,55.9,27600.0,42.673,42.7724,42.673,42.7724,27600.0
2010-07-22 14:30:00,55.9,55.91,55.79,55.81,18600.0,42.7724,42.7801,42.6883,42.7036,18600.0
2010-07-22 14:35:00,55.81,55.86,55.8,55.81,15200.0,42.7036,42.7418,42.6959,42.7036,15200.0
2010-07-22 14:40:00,55.78,55.8,55.73,55.77,8100.0,42.6806,42.6959,42.6424,42.673,8100.0
2010-07-22 14:45:00,55.77,55.82,55.73,55.81,20400.0,42.673,42.7112,42.6424,42.7036,20400.0
2010-07-22 14:50:00,55.8,55.81,55.77,55.81,5900.0,42.6959,42.7036,42.673,42.7036,5900.0
2010-07-22 14:55:00,55.81,55.84,55.81,55.82,15700.0,42.7036,42.7265,42.7036,42.7112,15700.0
2010-07-22 15:00:00,55.82,55.83,55.8,55.82,18800.0,42.7112,42.7189,42.6959,42.7112,18800.0
2010-07-22 15:05:00,55.81,55.81,55.71,55.78,19000.0,42.7036,42.7036,42.6271,42.6806,19000.0
2010-07-22 15:10:00,55.79,55.8,55.75,55.79,16900.0,42.6883,42.6959,42.6577,42.6883,16900.0
2010-07-22 15:15:00,55.79,55.9,55.79,55.88,25300.0,42.6883,42.7724,42.6883,42.7571,25300.0
2010-07-22 15:20:00,55.88,55.89,55.84,55.88,15000.0,42.7571,42.7648,42.7265,42.7571,15000.0
2010-07-22 15:25:00,55.86,55.88,55.81,55.81,15600.0,42.7418,42.7571,42.7036,42.7036,15600.0
2010-07-22 15:30:00,55.83,55.84,55.74,55.74,19100.0,42.7189,42.7265,42.65,42.65,19100.0
2010-07-22 15:35:00,55.73,55.73,55.49,55.54,23800.0,42.6424,42.6424,42.4587,42.497,23800.0
2010-07-22 15:40:00,55.53,55.63,55.48,55.62,28300.0,42.4893,42.5659,42.4511,42.5582,28300.0
2010-07-22 15:45:00,55.63,55.72,55.58,55.62,35600.0,42.5659,42.6347,42.5276,42.5582,35600.0
2010-07-22 15:50:00,55.67,55.71,55.61,55.65,28600.0,42.5965,42.6271,42.5506,42.5812,28600.0
2010-07-22 15:55:00,55.65,55.75,55.65,55.69,30000.0,42.5812,42.6577,42.5812,42.6118,30000.0
2010-07-23 09:30:00,55.64,55.64,55.44,55.44,17300.0,42.5735,42.5735,42.4205,42.4205,17300.0
2010-07-23 09:35:00,55.43,55.63,55.43,55.6,10300.0,42.4128,42.5659,42.4128,42.5429,10300.0
2010-07-23 09:40:00,55.61,55.78,55.6,55.76,14100.0,42.5506,42.6806,42.5429,42.6653,14100.0
2010-07-23 09:45:00,55.75,55.76,55.67,55.68,15500.0,42.6577,42.6653,42.5965,42.6041,15500.0
2010-07-23 09:50:00,55.66,55.66,55.51,55.59,7600.0,42.5888,42.5888,42.474,42.5352,7600.0
2010-07-23 09:55:00,55.56,55.63,55.49,55.5,10500.0,42.5123,42.5659,42.4587,42.4664,10500.0
2010-07-23 10:00:00,55.47,55.56,55.44,55.51,16700.0,42.4434,42.5123,42.4205,42.474,16700.0
2010-07-23 10:05:00,55.52,55.62,55.51,55.61,8600.0,42.4817,42.5582,42.474,42.5506,8600.0
2010-07-23 10:10:00,55.61,55.7,55.56,55.7,9900.0,42.5506,42.6194,42.5123,42.6194,9900.0
2010-07-23 10:15:00,55.69,55.73,55.66,55.7,5300.0,42.6118,42.6424,42.5888,42.6194,5300.0
2010-07-23 10:20:00,55.72,55.72,55.62,55.66,8500.0,42.6347,42.6347,42.5582,42.5888,8500.0
2010-07-23 10:25:00,55.67,55.8,55.67,55.78,4900.0,42.5965,42.6959,42.5965,42.6806,4900.0
2010-07-23 10:30:00,55.79,55.9,55.79,55.87,13300.0,42.6883,42.7724,42.6883,42.7495,13300.0
2010-07-23 10:35:00,55.85,55.88,55.82,55.84,9700.0,42.7342,42.7571,42.7112,42.7265,9700.0
2010-07-23 10:40:00,55.82,55.9,55.82,55.88,17700.0,42.7112,42.7724,42.7112,42.7571,17700.0
2010-07-23 10:45:00,55.87,55.92,55.85,55.88,16700.0,42.7495,42.7878,42.7342,42.7571,16700.0
2010-07-23 10:50:00,55.88,55.89,55.81,55.81,9100.0,42.7571,42.7648,42.7036,42.7036,9100.0
2010-07-23 10:55:00,55.81,55.87,55.77,55.77,7400.0,42.7036,42.7495,42.673,42.673,7400.0
2010-07-23 11:00:00,55.78,55.83,55.77,55.83,5200.0,42.6806,42.7189,42.673,42.7189,5200.0
2010-07-23 11:05:00,55.84,55.89,55.83,55.83,22900.0,42.7265,42.7648,42.7189,42.7189,22900.0
2010-07-23 11:10:00,55.83,55.85,55.78,55.78,8700.0,42.7189,42.7342,42.6806,42.6806,8700.0
2010-07-23 11:15:00,55.78,55.8,55.77,55.79,3800.0,42.6806,42.6959,42.673,42.6883,3800.0
2010-07-23 11:20:00,55.76,55.77,55.73,55.73,2000.0,42.6653,42.673,42.6424,42.6424,2000.0
2010-07-23 11:25:00,55.75,55.8,55.75,55.8,13600.0,42.6577,42.6959,42.6577,42.6959,13600.0
2010-07-23 11:30:00,55.81,55.86,55.8,55.82,13400.0,42.7036,42.7418,42.6959,42.7112,13400.0
2010-07-23 11:35:00,55.82,55.85,55.82,55.83,8600.0,42.7112,42.7342,42.7112,42.7189,8600.0
2010-07-23 11:40:00,55.83,55.83,55.69,55.73,6700.0,42.7189,42.7189,42.6118,42.6424,6700.0
2010-07-23 11:45:00,55.74,55.82,55.73,55.82,2500.0,42.65,42.7112,42.6424,42.7112,2500.0
2010-07-23 11:50:00,55.85,55.89,55.84,55.87,11600.0,42.7342,42.7648,42.7265,42.7495,11600.0
2010-07-23 11:55:00,55.9,55.91,55.79,55.85,6700.0,42.7724,42.7801,42.6883,42.7342,6700.0
2010-07-23 12:00:00,55.89,55.99,55.74,55.78,22600.0,42.7648,42.8413,42.65,42.6806,22600.0
2010-07-23 12:05:00,55.75,55.85,55.75,55.78,15400.0,42.6577,42.7342,42.6577,42.6806,15400.0
2010-07-23 12:10:00,55.74,55.79,55.62,55.78,19000.0,42.65,42.6883,42.5582,42.6806,19000.0
2010-07-23 12:15:00,55.77,55.87,55.71,55.86,14700.0,42.673,42.7495,42.6271,42.7418,14700.0
2010-07-23 12:20:00,55.86,55.86,55.75,55.8,15400.0,42.7418,42.7418,42.6577,42.6959,15400.0
2010-07-23 12:25:00,55.8,55.86,55.8,55.81,6800.0,42.6959,42.7418,42.6959,42.7036,6800.0
2010-07-23 12:30:00,55.81,55.81,55.72,55.78,7200.0,42.7036,42.7036,42.6347,42.6806,7200.0
2010-07-23 12:35:00,55.77,55.77,55.71,55.77,13300.0,42.673,42.673,42.6271,42.673,13300.0
2010-07-23 12:40:00,55.73,55.75,55.64,55.65,10500.0,42.6424,42.6577,42.5735,42.5812,10500.0
2010-07-23 12:45:00,55.63,55.66,55.6,55.66,7900.0,42.5659,42.5888,42.5429,42.5888,7900.0
2010-07-23 12:50:00,55.66,55.71,55.64,55.71,24700.0,42.5888,42.6271,42.5735,42.6271,24700.0
2010-07-23 12:55:00,55.71,55.79,55.71,55.78,5700.0,42.6271,42.6883,42.6271,42.6806,5700.0
2010-07-23 13:00:00,55.8,55.8,55.72,55.72,17900.0,42.6959,42.6959,42.6347,42.6347,17900.0
2010-07-23 13:05:00,55.71,55.75,55.67,55.73,14200.0,42.6271,42.6577,42.5965,42.6424,14200.0
2010-07-23 13:10:00,55.73,55.86,55.71,55.86,10700.0,42.6424,42.7418,42.6271,42.7418,10700.0
2010-07-23 13:15:00,55.85,55.95,55.85,55.93,8500.0,42.7342,42.8107,42.7342,42.7954,8500.0
2010-07-23 13:20:00,55.91,56.02,55.91,56.02,22300.0,42.7801,42.8643,42.7801,42.8643,22300.0
2010-07-23 13:25:00,56.01,56.16,56.0,56.16,19900.0,42.8566,42.9714,42.849,42.9714,19900.0
2010-07-23 13:30:00,56.16,56.25,56.12,56.18,21900.0,42.9714,43.0403,42.9408,42.9867,21900.0
2010-07-23 13:35:00,56.18,56.2,56.16,56.17,12000.0,42.9867,43.002,42.9714,42.979,12000.0
2010-07-23 13:40:00,56.16,56.16,56.12,56.12,14200.0,42.9714,42.9714,42.9408,42.9408,14200.0
2010-07-23 13:45:00,56.13,56.14,56.09,56.11,8800.0,42.9484,42.9561,42.9178,42.9331,8800.0
2010-07-23 13:50:00,56.11,56.22,56.11,56.18,255000.0,42.9331,43.0173,42.9331,42.9867,255000.0
2010-07-23 13:55:00,56.19,56.22,56.16,56.18,34000.0,42.9943,43.0173,42.9714,42.9867,34000.0
2010-07-23 14:00:00,56.2,56.3,56.17,56.26,16200.0,43.002,43.0785,42.979,43.0479,16200.0
2010-07-23 14:05:00,56.26,56.3,56.26,56.28,33500.0,43.0479,43.0785,43.0479,43.0632,33500.0
2010-07-23 14:10:00,56.28,56.3,56.21,56.24,33000.0,43.0632,43.0785,43.0096,43.0326,33000.0
2010-07-23 14:15:00,56.23,56.24,56.22,56.24,43100.0,43.025,43.0326,43.0173,43.0326,43100.0
2010-07-23 14:20:00,56.22,56.22,56.12,56.16,37900.0,43.0173,43.0173,42.9408,42.9714,37900.0
2010-07-23 14:25:00,56.17,56.17,56.11,56.16,9200.0,42.979,42.979,42.9331,42.9714,9200.0
2010-07-23 14:30:00,56.16,56.2,56.13,56.16,47800.0,42.9714,43.002,42.9484,42.9714,47800.0
2010-07-23 14:35:00,56.17,56.18,56.13,56.16,15800.0,42.979,42.9867,42.9484,42.9714,15800.0
2010-07-23 14:40:00,56.16,56.23,56.14,56.23,18600.0,42.9714,43.025,42.9561,43.025,18600.0
2010-07-23 14:45:00,56.23,56.25,56.17,56.22,8000.0,43.025,43.0403,42.979,43.0173,8000.0
2010-07-23 14:50:00,56.23,56.29,56.23,56.29,6700.0,43.025,43.0709,43.025,43.0709,6700.0
2010-07-23 14:55:00,56.3,56.33,56.22,56.26,18000.0,43.0785,43.1015,43.0173,43.0479,18000.0
2010-07-23 15:00:00,56.26,56.26,56.2,56.2,9100.0,43.0479,43.0479,43.002,43.002,9100.0
2010-07-23 15:05:00,56.21,56.27,56.18,56.27,8900.0,43.0096,43.0556,42.9867,43.0556,8900.0
2010-07-23 15:10:00,56.29,56.29,56.17,56.18,26800.0,43.0709,43.0709,42.979,42.9867,26800.0
2010-07-23 15:15:00,56.17,56.25,56.13,56.23,23200.0,42.979,43.0403,42.9484,43.025,23200.0
2010-07-23 15:20:00,56.22,56.25,56.2,56.25,20700.0,43.0173,43.0403,43.002,43.0403,20700.0
2010-07-23 15:25:00,56.26,56.26,56.14,56.19,9000.0,43.0479,43.0479,42.9561,42.9943,9000.0
2010-07-23 15:30:00,56.19,56.26,56.17,56.25,22300.0,42.9943,43.0479,42.979,43.0403,22300.0
2010-07-23 15:35:00,56.26,56.29,56.09,56.11,22300.0,43.0479,43.0709,42.9178,42.9331,22300.0
2010-07-23 15:40:00,56.12,56.14,56.0,56.08,31700.0,42.9408,42.9561,42.849,42.9102,31700.0
2010-07-23 15:45:00,56.09,56.19,56.08,56.14,19300.0,42.9178,42.9943,42.9102,42.9561,19300.0
2010-07-23 15:50:00,56.15,56.19,56.14,56.17,17000.0,42.9637,42.9943,42.9561,42.979,17000.0
2010-07-23 15:55:00,56.17,56.27,56.17,56.27,31100.0,42.979,43.0556,42.979,43.0556,31100.0
2010-07-26 09:30:00,56.46,56.46,56.31,56.33,53900.0,43.2009,43.2009,43.0862,43.1015,53900.0
2010-07-26 09:35:00,56.36,56.4,56.3,56.31,16800.0,43.1244,43.155,43.0785,43.0862,16800.0
2010-07-26 09:40:00,56.31,56.34,56.25,56.34,16900.0,43.0862,43.1091,43.0403,43.1091,16900.0
2010-07-26 09:45:00,56.36,56.39,56.33,56.36,12800.0,43.1244,43.1474,43.1015,43.1244,12800.0
2010-07-26 09:50:00,56.36,56.36,56.28,56.35,23800.0,43.1244,43.1244,43.0632,43.1168,23800.0
2010-07-26 09:55:00,56.38,56.45,56.35,56.43,23900.0,43.1397,43.1933,43.1168,43.178,23900.0
2010-07-26 10:00:00,56.45,56.67,56.44,56.64,29500.0,43.1933,43.3616,43.1856,43.3387,29500.0
2010-07-26 10:05:00,56.63,56.69,56.62,56.67,47000.0,43.331,43.3769,43.3234,43.3616,47000.0
2010-07-26 10:10:00,56.68,56.74,56.66,56.74,53900.0,43.3693,43.4152,43.354,43.4152,53900.0
2010-07-26 10:15:00,56.74,56.77,56.71,56.71,38200.0,43.4152,43.4381,43.3922,43.3922,38200.0
2010-07-26 10:20:00,56.72,56.72,56.64,56.69,16700.0,43.3999,43.3999,43.3387,43.3769,16700.0
2010-07-26 10:25:00,56.7,56.7,56.64,56.66,15200.0,43.3846,43.3846,43.3387,43.354,15200.0
2010-07-26 10:30:00,56.68,56.7,56.54,56.61,29300.0,43.3693,43.3846,43.2622,43.3157,29300.0
2010-07-26 10:35:00,56.6,56.7,56.6,56.68,40000.0,43.3081,43.3846,43.3081,43.3693,40000.0
2010-07-26 10:40:00,56.7,56.7,56.62,56.62,20000.0,43.3846,43.3846,43.3234,43.3234,20000.0
2010-07-26 10:45:00,56.61,56.66,56.59,56.66,13100.0,43.3157,43.354,43.3004,43.354,13100.0
2010-07-26 10:50:00,56.66,56.66,56.58,56.65,15700.0,43.354,43.354,43.2928,43.3463,15700.0
2010-07-26 10:55:00,56.65,56.69,56.65,56.68,8900.0,43.3463,43.3769,43.3463,43.3693,8900.0
2010-07-26 11:00:00,56.7,56.74,56.69,56.7,39000.0,43.3846,43.4152,43.3769,43.3846,39000.0
2010-07-26 11:05:00,56.7,56.72,56.64,56.68,52900.0,43.3846,43.3999,43.3387,43.3693,52900.0
2010-07-26 11:10:00,56.69,56.73,56.67,56.71,37400.0,43.3769,43.4075,43.3616,43.3922,37400.0
2010-07-26 11:15:00,56.72,56.83,56.72,56.83,25700.0,43.3999,43.484,43.3999,43.484,25700.0
2010-07-26 11:20:00,56.83,56.83,56.77,56.77,15300.0,43.484,43.484,43.4381,43.4381,15300.0
2010-07-26 11:25:00,56.79,56.84,56.78,56.82,9600.0,43.4534,43.4917,43.4458,43.4764,9600.0
2010-07-26 11:30:00,56.82,56.84,56.8,56.81,21000.0,43.4764,43.4917,43.4611,43.4687,21000.0
2010-07-26 11:35:00,56.81,56.84,56.8,56.84,16900.0,43.4687,43.4917,43.4611,43.4917,16900.0
2010-07-26 11:40:00,56.84,56.86,56.82,56.86,11800.0,43.4917,43.507,43.4764,43.507,11800.0
2010-07-26 11:45:00,56.87,56.89,56.85,56.89,9900.0,43.5147,43.53,43.4994,43.53,9900.0
2010-07-26 11:50:00,56.89,56.89,56.85,56.89,12400.0,43.53,43.53,43.4994,43.53,12400.0
2010-07-26 11:55:00,56.88,56.88,56.82,56.82,4000.0,43.5223,43.5223,43.4764,43.4764,4000.0
2010-07-26 12:00:00,56.84,56.86,56.83,56.86,8900.0,43.4917,43.507,43.484,43.507,8900.0
2010-07-26 12:05:00,56.85,56.88,56.84,56.88,19200.0,43.4994,43.5223,43.4917,43.5223,19200.0
2010-07-26 12:10:00,56.89,56.9,56.84,56.84,3700.0,43.53,43.5376,43.4917,43.4917,3700.0
2010-07-26 12:15:00,56.84,56.84,56.81,56.83,7700.0,43.4917,43.4917,43.4687,43.484,7700.0
2010-07-26 12:20:00,56.83,56.88,56.83,56.86,14000.0,43.484,43.5223,43.484,43.507,14000.0
2010-07-26 12:25:00,56.87,56.89,56.86,56.88,13900.0,43.5147,43.53,43.507,43.5223,13900.0
2010-07-26 12:30:00,56.88,56.88,56.82,56.83,13000.0,43.5223,43.5223,43.4764,43.484,13000.0
2010-07-26 12:35:00,56.83,56.88,56.82,56.85,14800.0,43.484,43.5223,43.4764,43.4994,14800.0
2010-07-26 12:40:00,56.84,56.86,56.79,56.79,8000.0,43.4917,43.507,43.4534,43.4534,8000.0
2010-07-26 12:45:00,56.79,56.83,56.78,56.8,17700.0,43.4534,43.484,43.4458,43.4611,17700.0
2010-07-26 12:50:00,56.81,56.83,56.77,56.8,22300.0,43.4687,43.484,43.4381,43.4611,22300.0
2010-07-26 12:55:00,56.8,56.85,56.79,56.84,12000.0,43.4611,43.4994,43.4534,43.4917,12000.0
2010-07-26 13:00:00,56.84,56.86,56.82,56.83,15200.0,43.4917,43.507,43.4764,43.484,15200.0
2010-07-26 13:05:00,56.82,56.82,56.78,56.79,30900.0,43.4764,43.4764,43.4458,43.4534,30900.0
2010-07-26 13:10:00,56.78,56.82,56.78,56.82,13600.0,43.4458,43.4764,43.4458,43.4764,13600.0
2010-07-26 13:15:00,56.82,56.82,56.8,56.82,9800.0,43.4764,43.4764,43.4611,43.4764,9800.0
2010-07-26 13:20:00,56.81,56.83,56.81,56.81,9800.0,43.4687,43.484,43.4687,43.4687,9800.0
2010-07-26 13:25:00,56.8,56.84,56.79,56.84,6800.0,43.4611,43.4917,43.4534,43.4917,6800.0
2010-07-26 13:30:00,56.85,56.86,56.83,56.83,7800.0,43.4994,43.507,43.484,43.484,7800.0
2010-07-26 13:35:00,56.84,56.84,56.8,56.81,11100.0,43.4917,43.4917,43.4611,43.4687,11100.0
2010-07-26 13:40:00,56.81,56.88,56.81,56.87,9600.0,43.4687,43.5223,43.4687,43.5147,9600.0
2010-07-26 13:45:00,56.87,56.89,56.84,56.87,16600.0,43.5147,43.53,43.4917,43.5147,16600.0
2010-07-26 13:50:00,56.88,56.88,56.83,56.87,8900.0,43.5223,43.5223,43.484,43.5147,8900.0
2010-07-26 13:55:00,56.86,56.89,56.84,56.85,7900.0,43.507,43.53,43.4917,43.4994,7900.0
2010-07-26 14:00:00,56.85,56.87,56.83,56.85,6700.0,43.4994,43.5147,43.484,43.4994,6700.0
2010-07-26 14:05:00,56.85,56.85,56.82,56.82,3500.0,43.4994,43.4994,43.4764,43.4764,3500.0
2010-07-26 14:10:00,56.82,56.85,56.82,56.84,5600.0,43.4764,43.4994,43.4764,43.4917,5600.0
2010-07-26 14:15:00,56.85,56.85,56.83,56.84,3200.0,43.4994,43.4994,43.484,43.4917,3200.0
2010-07-26 14:20:00,56.85,56.85,56.74,56.76,4900.0,43.4994,43.4994,43.4152,43.4305,4900.0
2010-07-26 14:25:00,56.75,56.78,56.73,56.74,19400.0,43.4228,43.4458,43.4075,43.4152,19400.0
2010-07-26 14:30:00,56.73,56.73,56.69,56.71,17700.0,43.4075,43.4075,43.3769,43.3922,17700.0
2010-07-26 14:35:00,56.69,56.72,56.64,56.65,11300.0,43.3769,43.3999,43.3387,43.3463,11300.0
2010-07-26 14:40:00,56.67,56.72,56.67,56.7,9500.0,43.3616,43.3999,43.3616,43.3846,9500.0
2010-07-26 14:45:00,56.7,56.73,56.69,56.7,9200.0,43.3846,43.4075,43.3769,43.3846,9200.0
2010-07-26 14:50:00,56.69,56.72,56.66,56.67,6800.0,43.3769,43.3999,43.354,43.3616,6800.0
2010-07-26 14:55:00,56.67,56.72,56.65,56.71,9100.0,43.3616,43.3999,43.3463,43.3922,9100.0
2010-07-26 15:00:00,56.73,56.78,56.69,56.77,15400.0,43.4075,43.4458,43.3769,43.4381,15400.0
2010-07-26 15:05:00,56.78,56.81,56.77,56.78,2200.0,43.4458,43.4687,43.4381,43.4458,2200.0
2010-07-26 15:10:00,56.79,56.83,56.79,56.8,9000.0,43.4534,43.484,43.4534,43.4611,9000.0
2010-07-26 15:15:00,56.81,56.82,56.76,56.8,8700.0,43.4687,43.4764,43.4305,43.4611,8700.0
2010-07-26 15:20:00,56.8,56.87,56.79,56.85,11200.0,43.4611,43.5147,43.4534,43.4994,11200.0
2010-07-26 15:25:00,56.85,56.93,56.85,56.87,9800.0,43.4994,43.5606,43.4994,43.5147,9800.0
2010-07-26 15:30:00,56.88,56.89,56.84,56.85,8100.0,43.5223,43.53,43.4917,43.4994,8100.0
2010-07-26 15:35:00,56.86,56.9,56.83,56.9,17100.0,43.507,43.5376,43.484,43.5376,17100.0
2010-07-26 15:40:00,56.9,56.94,56.88,56.9,9200.0,43.5376,43.5682,43.5223,43.5376,9200.0
2010-07-26 15:45:00,56.9,56.98,56.9,56.97,27300.0,43.5376,43.5988,43.5376,43.5912,27300.0
2010-07-26 15:50:00,56.97,57.01,56.97,56.97,43800.0,43.5912,43.6218,43.5912,43.5912,43800.0
2010-07-26 15:55:00,56.94,57.01,56.93,56.99,42000.0,43.5682,43.6218,43.5606,43.6065,42000.0
2010-07-27 09:30:00,57.37,57.38,57.28,57.3,114000.0,43.8972,43.9049,43.8284,43.8437,114000.0
2010-07-27 09:35:00,57.3,57.35,57.26,57.35,97800.0,43.8437,43.8819,43.8131,43.8819,97800.0
2010-07-27 09:40:00,57.34,57.35,57.18,57.21,32900.0,43.8743,43.8819,43.7519,43.7748,32900.0
2010-07-27 09:45:00,57.2,57.22,57.14,57.15,34000.0,43.7672,43.7825,43.7212,43.7289,34000.0
2010-07-27 09:50:00,57.14,57.19,57.12,57.15,25200.0,43.7212,43.7595,43.7059,43.7289,25200.0
2010-07-27 09:55:00,57.13,57.19,57.09,57.09,82500.0,43.7136,43.7595,43.683,43.683,82500.0
2010-07-27 10:00:00,57.07,57.33,57.06,57.12,67700.0,43.6677,43.8666,43.66,43.7059,67700.0
2010-07-27 10:05:00,57.13,57.13,56.96,56.96,44000.0,43.7136,43.7136,43.5835,43.5835,44000.0
2010-07-27 10:10:00,56.96,57.0,56.92,56.96,37000.0,43.5835,43.6141,43.5529,43.5835,37000.0
2010-07-27 10:15:00,56.96,57.0,56.9,57.0,34200.0,43.5835,43.6141,43.5376,43.6141,34200.0
2010-07-27 10:20:00,57.0,57.06,56.98,57.06,13500.0,43.6141,43.66,43.5988,43.66,13500.0
2010-07-27 10:25:00,57.06,57.07,57.0,57.07,14100.0,43.66,43.6677,43.6141,43.6677,14100.0
2010-07-27 10:30:00,57.08,57.1,57.02,57.03,16800.0,43.6753,43.6906,43.6294,43.6371,16800.0
2010-07-27 10:35:00,57.03,57.07,57.0,57.0,19100.0,43.6371,43.6677,43.6141,43.6141,19100.0
2010-07-27 10:40:00,57.0,57.03,56.97,56.97,6900.0,43.6141,43.6371,43.5912,43.5912,6900.0
2010-07-27 10:45:00,56.96,57.01,56.92,56.95,9200.0,43.5835,43.6218,43.5529,43.5759,9200.0
2010-07-27 10:50:00,56.95,57.03,56.93,56.99,12900.0,43.5759,43.6371,43.5606,43.6065,12900.0
2010-07-27 10:55:00,56.99,56.99,56.93,56.96,10000.0,43.6065,43.6065,43.5606,43.5835,10000.0
2010-07-27 11:00:00,56.94,56.95,56.84,56.87,19800.0,43.5682,43.5759,43.4917,43.5147,19800.0
2010-07-27 11:05:00,56.87,56.87,56.83,56.85,34000.0,43.5147,43.5147,43.484,43.4994,34000.0
2010-07-27 11:10:00,56.85,56.85,56.75,56.81,12700.0,43.4994,43.4994,43.4228,43.4687,12700.0
2010-07-27 11:15:00,56.8,56.8,56.72,56.72,15800.0,43.4611,43.4611,43.3999,43.3999,15800.0
2010-07-27 11:20:00,56.71,56.77,56.69,56.77,14000.0,43.3922,43.4381,43.3769,43.4381,14000.0
2010-07-27 11:25:00,56.76,56.81,56.74,56.79,11000.0,43.4305,43.4687,43.4152,43.4534,11000.0
2010-07-27 11:30:00,56.79,56.81,56.77,56.81,6300.0,43.4534,43.4687,43.4381,43.4687,6300.0
2010-07-27 11:35:00,56.81,56.88,56.81,56.88,7100.0,43.4687,43.5223,43.4687,43.5223,7100.0
2010-07-27 11:40:00,56.87,56.89,56.84,56.86,9200.0,43.5147,43.53,43.4917,43.507,9200.0
2010-07-27 11:45:00,56.85,56.88,56.82,56.83,4200.0,43.4994,43.5223,43.4764,43.484,4200.0
2010-07-27 11:50:00,56.84,56.89,56.83,56.86,8700.0,43.4917,43.53,43.484,43.507,8700.0
2010-07-27 11:55:00,56.85,56.89,56.84,56.89,5000.0,43.4994,43.53,43.4917,43.53,5000.0
2010-07-27 12:00:00,56.91,56.91,56.88,56.89,14800.0,43.5453,43.5453,43.5223,43.53,14800.0
2010-07-27 12:05:00,56.89,56.9,56.86,56.9,12200.0,43.53,43.5376,43.507,43.5376,12200.0
2010-07-27 12:10:00,56.91,57.0,56.91,56.99,12500.0,43.5453,43.6141,43.5453,43.6065,12500.0
2010-07-27 12:15:00,57.01,57.03,57.0,57.0,6100.0,43.6218,43.6371,43.6141,43.6141,6100.0
2010-07-27 12:20:00,56.99,57.01,56.97,56.98,10200.0,43.6065,43.6218,43.5912,43.5988,10200.0
2010-07-27 12:25:00,56.97,57.02,56.97,57.0,132600.0,43.5912,43.6294,43.5912,43.6141,132600.0
2010-07-27 12:30:00,56.99,56.99,56.95,56.95,5900.0,43.6065,43.6065,43.5759,43.5759,5900.0
2010-07-27 12:35:00,56.95,56.96,56.93,56.95,4700.0,43.5759,43.5835,43.5606,43.5759,4700.0
2010-07-27 12:40:00,56.96,56.99,56.96,56.97,11300.0,43.5835,43.6065,43.5835,43.5912,11300.0
2010-07-27 12:45:00,56.97,56.97,56.88,56.89,2900.0,43.5912,43.5912,43.5223,43.53,2900.0
2010-07-27 12:50:00,56.88,56.91,56.84,56.86,7800.0,43.5223,43.5453,43.4917,43.507,7800.0
2010-07-27 12:55:00,56.85,56.9,56.84,56.87,36400.0,43.4994,43.5376,43.4917,43.5147,36400.0
2010-07-27 13:00:00,56.87,56.88,56.82,56.88,79300.0,43.5147,43.5223,43.4764,43.5223,79300.0
2010-07-27 13:05:00,56.87,56.9,56.87,56.87,21000.0,43.5147,43.5376,43.5147,43.5147,21000.0
2010-07-27 13:10:00,56.88,56.89,56.85,56.85,33200.0,43.5223,43.53,43.4994,43.4994,33200.0
2010-07-27 13:15:00,56.84,56.86,56.84,56.85,27300.0,43.4917,43.507,43.4917,43.4994,27300.0
2010-07-27 13:20:00,56.86,56.88,56.84,56.86,36100.0,43.507,43.5223,43.4917,43.507,36100.0
2010-07-27 13:25:00,56.86,56.87,56.75,56.76,96300.0,43.507,43.5147,43.4228,43.4305,96300.0
2010-07-27 13:30:00,56.75,56.78,56.73,56.76,20800.0,43.4228,43.4458,43.4075,43.4305,20800.0
2010-07-27 13:35:00,56.74,56.79,56.74,56.78,8600.0,43.4152,43.4534,43.4152,43.4458,8600.0
2010-07-27 13:40:00,56.79,56.81,56.73,56.75,158800.0,43.4534,43.4687,43.4075,43.4228,158800.0
2010-07-27 13:45:00,56.74,56.91,56.74,56.9,12700.0,43.4152,43.5453,43.4152,43.5376,12700.0
2010-07-27 13:50:00,56.89,56.89,56.86,56.86,14500.0,43.53,43.53,43.507,43.507,14500.0
2010-07-27 13:55:00,56.85,56.92,56.84,56.85,23100.0,43.4994,43.5529,43.4917,43.4994,23100.0
2010-07-27 14:00:00,56.85,56.9,56.83,56.83,11200.0,43.4994,43.5376,43.484,43.484,11200.0
2010-07-27 14:05:00,56.82,56.91,56.82,56.91,15800.0,43.4764,43.5453,43.4764,43.5453,15800.0
2010-07-27 14:10:00,56.91,56.91,56.83,56.89,21200.0,43.5453,43.5453,43.484,43.53,21200.0
2010-07-27 14:15:00,56.9,57.01,56.83,57.01,18500.0,43.5376,43.6218,43.484,43.6218,18500.0
2010-07-27 14:20:00,57.0,57.0,56.94,56.95,8900.0,43.6141,43.6141,43.5682,43.5759,8900.0
2010-07-27 14:25:00,56.94,56.95,56.91,56.93,7200.0,43.5682,43.5759,43.5453,43.5606,7200.0
2010-07-27 14:30:00,56.94,56.96,56.92,56.92,8700.0,43.5682,43.5835,43.5529,43.5529,8700.0
2010-07-27 14:35:00,56.91,56.92,56.89,56.89,5600.0,43.5453,43.5529,43.53,43.53,5600.0
2010-07-27 14:40:00,56.92,56.92,56.87,56.87,20500.0,43.5529,43.5529,43.5147,43.5147,20500.0
2010-07-27 14:45:00,56.86,56.92,56.86,56.91,7100.0,43.507,43.5529,43.507,43.5453,7100.0
2010-07-27 14:50:00,56.91,56.91,56.78,56.78,14300.0,43.5453,43.5453,43.4458,43.4458,14300.0
2010-07-27 14:55:00,56.79,56.87,56.78,56.85,12800.0,43.4534,43.5147,43.4458,43.4994,12800.0
2010-07-27 15:00:00,56.85,56.89,56.85,56.87,10600.0,43.4994,43.53,43.4994,43.5147,10600.0
2010-07-27 15:05:00,56.87,56.94,56.87,56.93,14500.0,43.5147,43.5682,43.5147,43.5606,14500.0
2010-07-27 15:10:00,56.93,56.95,56.88,56.88,21400.0,43.5606,43.5759,43.5223,43.5223,21400.0
2010-07-27 15:15:00,56.86,56.95,56.86,56.93,22500.0,43.507,43.5759,43.507,43.5606,22500.0
2010-07-27 15:20:00,56.93,57.01,56.93,56.98,22400.0,43.5606,43.6218,43.5606,43.5988,22400.0
2010-07-27 15:25:00,56.99,57.02,56.96,57.01,17400.0,43.6065,43.6294,43.5835,43.6218,17400.0
2010-07-27 15:30:00,57.0,57.01,56.92,56.92,19100.0,43.6141,43.6218,43.5529,43.5529,19100.0
2010-07-27 15:35:00,56.95,56.95,56.88,56.88,18300.0,43.5759,43.5759,43.5223,43.5223,18300.0
2010-07-27 15:40:00,56.89,56.92,56.87,56.88,14800.0,43.53,43.5529,43.5147,43.5223,14800.0
2010-07-27 15:45:00,56.87,56.96,56.84,56.87,27300.0,43.5147,43.5835,43.4917,43.5147,27300.0
2010-07-27 15:50:00,56.87,56.91,56.83,56.86,30400.0,43.5147,43.5453,43.484,43.507,30400.0
2010-07-27 15:55:00,56.87,56.93,56.86,56.88,45900.0,43.5147,43.5606,43.507,43.5223,45900.0
2010-07-27 16:00:00,56.88,56.88,56.88,56.88,0.0,43.5223,43.5223,43.5223,43.5223,0.0
2010-07-27 16:05:00,56.88,56.88,56.88,56.88,0.0,43.5223,43.5223,43.5223,43.5223,0.0
2010-07-27 16:10:00,56.88,56.88,56.88,56.88,0.0,43.5223,43.5223,43.5223,43.5223,0.0
2010-07-28 09:30:00,56.79,56.86,56.75,56.86,28400.0,43.4534,43.507,43.4228,43.507,28400.0
2010-07-28 09:35:00,56.88,56.96,56.86,56.87,9500.0,43.5223,43.5835,43.507,43.5147,9500.0
2010-07-28 09:40:00,56.86,56.88,56.79,56.8,7800.0,43.507,43.5223,43.4534,43.4611,7800.0
2010-07-28 09:45:00,56.81,56.87,56.75,56.78,214700.0,43.4687,43.5147,43.4228,43.4458,214700.0
2010-07-28 09:50:00,56.77,56.81,56.7,56.71,11600.0,43.4381,43.4687,43.3846,43.3922,11600.0
2010-07-28 09:55:00,56.7,56.82,56.7,56.81,9000.0,43.3846,43.4764,43.3846,43.4687,9000.0
2010-07-28 10:00:00,56.82,56.87,56.8,56.83,22000.0,43.4764,43.5147,43.4611,43.484,22000.0
2010-07-28 10:05:00,56.84,56.84,56.7,56.7,15700.0,43.4917,43.4917,43.3846,43.3846,15700.0
2010-07-28 10:10:00,56.7,56.7,56.63,56.68,27200.0,43.3846,43.3846,43.331,43.3693,27200.0
2010-07-28 10:15:00,56.66,56.73,56.66,56.69,15000.0,43.354,43.4075,43.354,43.3769,15000.0
2010-07-28 10:20:00,56.7,56.7,56.58,56.6,13700.0,43.3846,43.3846,43.2928,43.3081,13700.0
2010-07-28 10:25:00,56.6,56.67,56.6,56.67,12900.0,43.3081,43.3616,43.3081,43.3616,12900.0
2010-07-28 10:30:00,56.67,56.67,56.55,56.59,38700.0,43.3616,43.3616,43.2698,43.3004,38700.0
2010-07-28 10:35:00,56.59,56.65,56.57,56.62,15300.0,43.3004,43.3463,43.2851,43.3234,15300.0
2010-07-28 10:40:00,56.63,56.74,56.63,56.71,17000.0,43.331,43.4152,43.331,43.3922,17000.0
2010-07-28 10:45:00,56.74,56.77,56.69,56.72,11700.0,43.4152,43.4381,43.3769,43.3999,11700.0
2010-07-28 10:50:00,56.69,56.69,56.65,56.68,7400.0,43.3769,43.3769,43.3463,43.3693,7400.0
2010-07-28 10:55:00,56.68,56.72,56.67,56.69,5900.0,43.3693,43.3999,43.3616,43.3769,5900.0
2010-07-28 11:00:00,56.7,56.7,56.65,56.65,6300.0,43.3846,43.3846,43.3463,43.3463,6300.0
2010-07-28 11:05:00,56.64,56.64,56.58,56.58,11800.0,43.3387,43.3387,43.2928,43.2928,11800.0
2010-07-28 11:10:00,56.59,56.65,56.57,56.65,9100.0,43.3004,43.3463,43.2851,43.3463,9100.0
2010-07-28 11:15:00,56.67,56.69,56.57,56.57,7300.0,43.3616,43.3769,43.2851,43.2851,7300.0
2010-07-28 11:20:00,56.56,56.64,56.56,56.62,11600.0,43.2775,43.3387,43.2775,43.3234,11600.0
2010-07-28 11:25:00,56.63,56.68,56.61,56.64,17800.0,43.331,43.3693,43.3157,43.3387,17800.0
2010-07-28 11:30:00,56.6,56.67,56.6,56.67,12700.0,43.3081,43.3616,43.3081,43.3616,12700.0
2010-07-28 11:35:00,56.67,56.71,56.67,56.7,8000.0,43.3616,43.3922,43.3616,43.3846,8000.0
2010-07-28 11:40:00,56.68,56.69,56.63,56.63,7600.0,43.3693,43.3769,43.331,43.331,7600.0
2010-07-28 11:45:00,56.65,56.67,56.61,56.61,5300.0,43.3463,43.3616,43.3157,43.3157,5300.0
2010-07-28 11:50:00,56.6,56.64,56.59,56.61,8600.0,43.3081,43.3387,43.3004,43.3157,8600.0
2010-07-28 11:55:00,56.62,56.65,56.6,56.62,10500.0,43.3234,43.3463,43.3081,43.3234,10500.0
2010-07-28 12:00:00,56.61,56.64,56.58,56.61,11800.0,43.3157,43.3387,43.2928,43.3157,11800.0
2010-07-28 12:05:00,56.6,56.63,56.6,56.61,2700.0,43.3081,43.331,43.3081,43.3157,2700.0
2010-07-28 12:10:00,56.63,56.66,56.63,56.65,7400.0,43.331,43.354,43.331,43.3463,7400.0
2010-07-28 12:15:00,56.64,56.7,56.64,56.7,8800.0,43.3387,43.3846,43.3387,43.3846,8800.0
2010-07-28 12:20:00,56.71,56.71,56.68,56.69,3000.0,43.3922,43.3922,43.3693,43.3769,3000.0
2010-07-28 12:25:00,56.69,56.7,56.67,56.67,1100.0,43.3769,43.3846,43.3616,43.3616,1100.0
2010-07-28 12:30:00,56.66,56.69,56.64,56.66,6000.0,43.354,43.3769,43.3387,43.354,6000.0
2010-07-28 12:35:00,56.65,56.68,56.65,56.68,4900.0,43.3463,43.3693,43.3463,43.3693,4900.0
2010-07-28 12:40:00,56.67,56.7,56.67,56.69,3200.0,43.3616,43.3846,43.3616,43.3769,3200.0
2010-07-28 12:45:00,56.7,56.71,56.64,56.64,2400.0,43.3846,43.3922,43.3387,43.3387,2400.0
2010-07-28 12:50:00,56.65,56.73,56.63,56.71,17900.0,43.3463,43.4075,43.331,43.3922,17900.0
2010-07-28 12:55:00,56.71,56.79,56.71,56.79,2100.0,43.3922,43.4534,43.3922,43.4534,2100.0
2010-07-28 13:00:00,56.79,56.81,56.77,56.79,7800.0,43.4534,43.4687,43.4381,43.4534,7800.0
2010-07-28 13:05:00,56.8,56.8,56.71,56.78,6600.0,43.4611,43.4611,43.3922,43.4458,6600.0
2010-07-28 13:10:00,56.78,56.79,56.77,56.77,1900.0,43.4458,43.4534,43.4381,43.4381,1900.0
2010-07-28 13:15:00,56.77,56.77,56.74,56.74,5200.0,43.4381,43.4381,43.4152,43.4152,5200.0
2010-07-28 13:20:00,56.71,56.72,56.68,56.72,6800.0,43.3922,43.3999,43.3693,43.3999,6800.0
2010-07-28 13:25:00,56.71,56.72,56.67,56.69,5100.0,43.3922,43.3999,43.3616,43.3769,5100.0
2010-07-28 13:30:00,56.69,56.69,56.62,56.67,6400.0,43.3769,43.3769,43.3234,43.3616,6400.0
2010-07-28 13:35:00,56.68,56.69,56.65,56.65,3500.0,43.3693,43.3769,43.3463,43.3463,3500.0
2010-07-28 13:40:00,56.65,56.66,56.61,56.65,17400.0,43.3463,43.354,43.3157,43.3463,17400.0
2010-07-28 13:45:00,56.65,56.66,56.6,56.66,6900.0,43.3463,43.354,43.3081,43.354,6900.0
2010-07-28 13:50:00,56.65,56.69,56.64,56.69,3500.0,43.3463,43.3769,43.3387,43.3769,3500.0
2010-07-28 13:55:00,56.67,56.68,56.65,56.67,4100.0,43.3616,43.3693,43.3463,43.3616,4100.0
2010-07-28 14:00:00,56.66,56.67,56.6,56.66,14000.0,43.354,43.3616,43.3081,43.354,14000.0
2010-07-28 14:05:00,56.67,56.73,56.66,56.71,21700.0,43.3616,43.4075,43.354,43.3922,21700.0
2010-07-28 14:10:00,56.69,56.73,56.61,56.65,46600.0,43.3769,43.4075,43.3157,43.3463,46600.0
2010-07-28 14:15:00,56.65,56.65,56.52,56.52,22700.0,43.3463,43.3463,43.2468,43.2468,22700.0
2010-07-28 14:20:00,56.51,56.54,56.47,56.51,16400.0,43.2392,43.2622,43.2086,43.2392,16400.0
2010-07-28 14:25:00,56.5,56.55,56.46,56.53,15100.0,43.2315,43.2698,43.2009,43.2545,15100.0
2010-07-28 14:30:00,56.53,56.57,56.52,56.56,20000.0,43.2545,43.2851,43.2468,43.2775,20000.0
2010-07-28 14:35:00,56.55,56.59,56.55,56.55,8500.0,43.2698,43.3004,43.2698,43.2698,8500.0
2010-07-28 14:40:00,56.55,56.55,56.48,56.49,3300.0,43.2698,43.2698,43.2162,43.2239,3300.0
2010-07-28 14:45:00,56.49,56.5,56.44,56.45,5000.0,43.2239,43.2315,43.1856,43.1933,5000.0
2010-07-28 14:50:00,56.45,56.52,56.45,56.52,18100.0,43.1933,43.2468,43.1933,43.2468,18100.0
2010-07-28 14:55:00,56.5,56.52,56.45,56.47,12400.0,43.2315,43.2468,43.1933,43.2086,12400.0
2010-07-28 15:00:00,56.47,56.5,56.38,56.39,26400.0,43.2086,43.2315,43.1397,43.1474,26400.0
2010-07-28 15:05:00,56.39,56.42,56.33,56.33,21700.0,43.1474,43.1703,43.1015,43.1015,21700.0
2010-07-28 15:10:00,56.33,56.37,56.29,56.33,20700.0,43.1015,43.1321,43.0709,43.1015,20700.0
2010-07-28 15:15:00,56.33,56.34,56.28,56.31,13600.0,43.1015,43.1091,43.0632,43.0862,13600.0
2010-07-28 15:20:00,56.3,56.39,56.28,56.37,13900.0,43.0785,43.1474,43.0632,43.1321,13900.0
2010-07-28 15:25:00,56.36,56.41,56.35,56.4,18000.0,43.1244,43.1627,43.1168,43.155,18000.0
2010-07-28 15:30:00,56.4,56.49,56.4,56.46,23800.0,43.155,43.2239,43.155,43.2009,23800.0
2010-07-28 15:35:00,56.43,56.46,56.41,56.41,6600.0,43.178,43.2009,43.1627,43.1627,6600.0
2010-07-28 15:40:00,56.41,56.5,56.41,56.49,12100.0,43.1627,43.2315,43.1627,43.2239,12100.0
2010-07-28 15:45:00,56.48,56.5,56.45,56.49,8100.0,43.2162,43.2315,43.1933,43.2239,8100.0
2010-07-28 15:50:00,56.5,56.5,56.41,56.43,35900.0,43.2315,43.2315,43.1627,43.178,35900.0
2010-07-28 15:55:00,56.46,56.48,56.43,56.48,64300.0,43.2009,43.2162,43.178,43.2162,64300.0
2010-07-29 09:30:00,56.88,56.93,56.8,56.85,17900.0,43.5223,43.5606,43.4611,43.4994,17900.0
2010-07-29 09:35:00,56.83,56.97,56.83,56.94,9100.0,43.484,43.5912,43.484,43.5682,9100.0
2010-07-29 09:40:00,56.95,56.95,56.86,56.86,16200.0,43.5759,43.5759,43.507,43.507,16200.0
2010-07-29 09:45:00,56.86,56.87,56.8,56.82,11200.0,43.507,43.5147,43.4611,43.4764,11200.0
2010-07-29 09:50:00,56.79,56.83,56.71,56.76,18000.0,43.4534,43.484,43.3922,43.4305,18000.0
2010-07-29 09:55:00,56.77,56.78,56.68,56.74,6600.0,43.4381,43.4458,43.3693,43.4152,6600.0
2010-07-29 10:00:00,56.73,56.74,56.63,56.64,11300.0,43.4075,43.4152,43.331,43.3387,11300.0
2010-07-29 10:05:00,56.64,56.66,56.59,56.64,9600.0,43.3387,43.354,43.3004,43.3387,9600.0
2010-07-29 10:10:00,56.66,56.7,56.64,56.64,9900.0,43.354,43.3846,43.3387,43.3387,9900.0
2010-07-29 10:15:00,56.62,56.69,56.62,56.67,9500.0,43.3234,43.3769,43.3234,43.3616,9500.0
2010-07-29 10:20:00,56.64,56.64,56.56,56.61,15400.0,43.3387,43.3387,43.2775,43.3157,15400.0
2010-07-29 10:25:00,56.6,56.6,56.49,56.56,20600.0,43.3081,43.3081,43.2239,43.2775,20600.0
2010-07-29 10:30:00,56.56,56.57,56.47,56.57,25300.0,43.2775,43.2851,43.2086,43.2851,25300.0
2010-07-29 10:35:00,56.58,56.6,56.54,56.56,12700.0,43.2928,43.3081,43.2622,43.2775,12700.0
2010-07-29 10:40:00,56.53,56.55,56.45,56.51,14600.0,43.2545,43.2698,43.1933,43.2392,14600.0
2010-07-29 10:45:00,56.5,56.57,56.49,56.56,12800.0,43.2315,43.2851,43.2239,43.2775,12800.0
2010-07-29 10:50:00,56.57,56.61,56.55,56.57,13000.0,43.2851,43.3157,43.2698,43.2851,13000.0
2010-07-29 10:55:00,56.57,56.61,56.55,56.56,15300.0,43.2851,43.3157,43.2698,43.2775,15300.0
2010-07-29 11:00:00,56.55,56.55,56.49,56.51,8000.0,43.2698,43.2698,43.2239,43.2392,8000.0
2010-07-29 11:05:00,56.5,56.5,56.36,56.38,19200.0,43.2315,43.2315,43.1244,43.1397,19200.0
2010-07-29 11:10:00,56.38,56.42,56.34,56.36,5900.0,43.1397,43.1703,43.1091,43.1244,5900.0
2010-07-29 11:15:00,56.33,56.33,56.18,56.19,17200.0,43.1015,43.1015,42.9867,42.9943,17200.0
2010-07-29 11:20:00,56.17,56.19,56.1,56.19,12300.0,42.979,42.9943,42.9255,42.9943,12300.0
2010-07-29 11:25:00,56.18,56.18,56.04,56.06,14800.0,42.9867,42.9867,42.8796,42.8949,14800.0
2010-07-29 11:30:00,56.04,56.04,55.87,55.97,49000.0,42.8796,42.8796,42.7495,42.826,49000.0
2010-07-29 11:35:00,55.98,56.02,55.92,56.01,23900.0,42.8337,42.8643,42.7878,42.8566,23900.0
2010-07-29 11:40:00,56.02,56.03,55.98,55.99,11600.0,42.8643,42.8719,42.8337,42.8413,11600.0
2010-07-29 11:45:00,55.99,56.02,55.94,55.97,10300.0,42.8413,42.8643,42.8031,42.826,10300.0
2010-07-29 11:50:00,55.98,56.02,55.91,55.93,14400.0,42.8337,42.8643,42.7801,42.7954,14400.0
2010-07-29 11:55:00,55.93,55.93,55.82,55.87,11100.0,42.7954,42.7954,42.7112,42.7495,11100.0
2010-07-29 12:00:00,55.83,55.84,55.7,55.76,71600.0,42.7189,42.7265,42.6194,42.6653,71600.0
2010-07-29 12:05:00,55.74,55.82,55.68,55.82,19400.0,42.65,42.7112,42.6041,42.7112,19400.0
2010-07-29 12:10:00,55.82,55.88,55.8,55.88,11000.0,42.7112,42.7571,42.6959,42.7571,11000.0
2010-07-29 12:15:00,55.88,55.95,55.87,55.93,6900.0,42.7571,42.8107,42.7495,42.7954,6900.0
2010-07-29 12:20:00,55.93,55.93,55.9,55.9,1500.0,42.7954,42.7954,42.7724,42.7724,1500.0
2010-07-29 12:25:00,55.89,55.93,55.86,55.93,4000.0,42.7648,42.7954,42.7418,42.7954,4000.0
2010-07-29 12:30:00,55.92,55.93,55.85,55.89,10900.0,42.7878,42.7954,42.7342,42.7648,10900.0
2010-07-29 12:35:00,55.88,55.92,55.8,55.81,10400.0,42.7571,42.7878,42.6959,42.7036,10400.0
2010-07-29 12:40:00,55.81,55.86,55.77,55.84,16000.0,42.7036,42.7418,42.673,42.7265,16000.0
2010-07-29 12:45:00,55.83,55.84,55.77,55.78,6100.0,42.7189,42.7265,42.673,42.6806,6100.0
2010-07-29 12:50:00,55.78,55.94,55.77,55.91,22300.0,42.6806,42.8031,42.673,42.7801,22300.0
2010-07-29 12:55:00,55.9,55.99,55.9,55.98,4600.0,42.7724,42.8413,42.7724,42.8337,4600.0
2010-07-29 13:00:00,55.97,56.03,55.94,56.02,14100.0,42.826,42.8719,42.8031,42.8643,14100.0
2010-07-29 13:05:00,56.01,56.04,56.01,56.03,12800.0,42.8566,42.8796,42.8566,42.8719,12800.0
2010-07-29 13:10:00,56.02,56.11,55.99,56.11,11100.0,42.8643,42.9331,42.8413,42.9331,11100.0
2010-07-29 13:15:00,56.1,56.11,56.07,56.07,8500.0,42.9255,42.9331,42.9025,42.9025,8500.0
2010-07-29 13:20:00,56.08,56.1,56.02,56.02,5700.0,42.9102,42.9255,42.8643,42.8643,5700.0
2010-07-29 13:25:00,56.02,56.11,56.02,56.11,8700.0,42.8643,42.9331,42.8643,42.9331,8700.0
2010-07-29 13:30:00,56.11,56.19,56.11,56.13,10000.0,42.9331,42.9943,42.9331,42.9484,10000.0
2010-07-29 13:35:00,56.14,56.21,56.12,56.19,4800.0,42.9561,43.0096,42.9408,42.9943,4800.0
2010-07-29 13:40:00,56.18,56.24,56.17,56.22,9900.0,42.9867,43.0326,42.979,43.0173,9900.0
2010-07-29 13:45:00,56.23,56.24,56.19,56.22,1900.0,43.025,43.0326,42.9943,43.0173,1900.0
2010-07-29 13:50:00,56.23,56.25,56.16,56.19,14500.0,43.025,43.0403,42.9714,42.9943,14500.0
2010-07-29 13:55:00,56.19,56.19,56.15,56.15,800.0,42.9943,42.9943,42.9637,42.9637,800.0
2010-07-29 14:00:00,56.17,56.19,56.12,56.13,2100.0,42.979,42.9943,42.9408,42.9484,2100.0
2010-07-29 14:05:00,56.1,56.1,56.05,56.05,18200.0,42.9255,42.9255,42.8872,42.8872,18200.0
2010-07-29 14:10:00,56.03,56.14,56.02,56.14,6300.0,42.8719,42.9561,42.8643,42.9561,6300.0
2010-07-29 14:15:00,56.13,56.14,56.09,56.13,4400.0,42.9484,42.9561,42.9178,42.9484,4400.0
2010-07-29 14:20:00,56.16,56.23,56.16,56.18,7000.0,42.9714,43.025,42.9714,42.9867,7000.0
2010-07-29 14:25:00,56.17,56.27,56.17,56.26,6700.0,42.979,43.0556,42.979,43.0479,6700.0
2010-07-29 14:30:00,56.29,56.31,56.21,56.21,18500.0,43.0709,43.0862,43.0096,43.0096,18500.0
2010-07-29 14:35:00,56.21,56.36,56.21,56.33,11500.0,43.0096,43.1244,43.0096,43.1015,11500.0
2010-07-29 14:40:00,56.33,56.39,56.31,56.31,14000.0,43.1015,43.1474,43.0862,43.0862,14000.0
2010-07-29 14:45:00,56.34,56.44,56.34,56.42,9100.0,43.1091,43.1856,43.1091,43.1703,9100.0
2010-07-29 14:50:00,56.43,56.48,56.39,56.4,28400.0,43.178,43.2162,43.1474,43.155,28400.0
2010-07-29 14:55:00,56.39,56.4,56.33,56.4,13600.0,43.1474,43.155,43.1015,43.155,13600.0
2010-07-29 15:00:00,56.4,56.4,56.3,56.34,10000.0,43.155,43.155,43.0785,43.1091,10000.0
2010-07-29 15:05:00,56.35,56.37,56.32,56.34,12200.0,43.1168,43.1321,43.0938,43.1091,12200.0
2010-07-29 15:10:00,56.35,56.48,56.35,56.45,8600.0,43.1168,43.2162,43.1168,43.1933,8600.0
2010-07-29 15:15:00,56.46,56.52,56.43,56.47,16500.0,43.2009,43.2468,43.178,43.2086,16500.0
2010-07-29 15:20:00,56.48,56.51,56.43,56.49,21800.0,43.2162,43.2392,43.178,43.2239,21800.0
2010-07-29 15:25:00,56.5,56.5,56.43,56.44,7200.0,43.2315,43.2315,43.178,43.1856,7200.0
2010-07-29 15:30:00,56.43,56.46,56.33,56.39,12600.0,43.178,43.2009,43.1015,43.1474,12600.0
2010-07-29 15:35:00,56.38,56.43,56.35,56.36,13400.0,43.1397,43.178,43.1168,43.1244,13400.0
2010-07-29 15:40:00,56.35,56.35,56.24,56.33,22100.0,43.1168,43.1168,43.0326,43.1015,22100.0
2010-07-29 15:45:00,56.32,56.32,56.17,56.2,25800.0,43.0938,43.0938,42.979,43.002,25800.0
2010-07-29 15:50:00,56.2,56.25,56.18,56.2,19000.0,43.002,43.0403,42.9867,43.002,19000.0
2010-07-29 15:55:00,56.27,56.27,56.17,56.18,21500.0,43.0556,43.0556,42.979,42.9867,21500.0
2010-07-30 09:30:00,55.66,55.7,55.54,55.64,60100.0,42.5888,42.6194,42.497,42.5735,60100.0
2010-07-30 09:35:00,55.58,55.6,55.46,55.46,42500.0,42.5276,42.5429,42.4358,42.4358,42500.0
2010-07-30 09:40:00,55.47,55.8,55.46,55.72,39400.0,42.4434,42.6959,42.4358,42.6347,39400.0
2010-07-30 09:45:00,55.73,55.85,55.71,55.71,23200.0,42.6424,42.7342,42.6271,42.6271,23200.0
2010-07-30 09:50:00,55.73,55.75,55.66,55.7,5200.0,42.6424,42.6577,42.5888,42.6194,5200.0
2010-07-30 09:55:00,55.74,55.94,55.74,55.85,28400.0,42.65,42.8031,42.65,42.7342,28400.0
2010-07-30 10:00:00,55.85,56.05,55.85,56.04,12500.0,42.7342,42.8872,42.7342,42.8796,12500.0
2010-07-30 10:05:00,56.04,56.13,56.04,56.08,15500.0,42.8796,42.9484,42.8796,42.9102,15500.0
2010-07-30 10:10:00,56.03,56.06,55.98,56.06,6900.0,42.8719,42.8949,42.8337,42.8949,6900.0
2010-07-30 10:15:00,56.08,56.08,55.91,55.93,9900.0,42.9102,42.9102,42.7801,42.7954,9900.0
2010-07-30 10:20:00,55.93,56.02,55.93,55.97,10500.0,42.7954,42.8643,42.7954,42.826,10500.0
2010-07-30 10:25:00,55.94,56.04,55.94,56.03,4800.0,42.8031,42.8796,42.8031,42.8719,4800.0
2010-07-30 10:30:00,56.05,56.18,56.05,56.1,21700.0,42.8872,42.9867,42.8872,42.9255,21700.0
2010-07-30 10:35:00,56.11,56.16,56.1,56.15,9400.0,42.9331,42.9714,42.9255,42.9637,9400.0
2010-07-30 10:40:00,56.15,56.33,56.15,56.3,19500.0,42.9637,43.1015,42.9637,43.0785,19500.0
2010-07-30 10:45:00,56.33,56.39,56.3,56.33,7700.0,43.1015,43.1474,43.0785,43.1015,7700.0
2010-07-30 10:50:00,56.32,56.34,56.18,56.19,10500.0,43.0938,43.1091,42.9867,42.9943,10500.0
2010-07-30 10:55:00,56.21,56.27,56.21,56.27,5400.0,43.0096,43.0556,43.0096,43.0556,5400.0
2010-07-30 11:00:00,56.24,56.29,56.2,56.29,12400.0,43.0326,43.0709,43.002,43.0709,12400.0
2010-07-30 11:05:00,56.3,56.32,56.27,56.3,4400.0,43.0785,43.0938,43.0556,43.0785,4400.0
2010-07-30 11:10:00,56.29,56.29,56.22,56.25,3600.0,43.0709,43.0709,43.0173,43.0403,3600.0
2010-07-30 11:15:00,56.25,56.25,56.19,56.23,11700.0,43.0403,43.0403,42.9943,43.025,11700.0
2010-07-30 11:20:00,56.2,56.2,56.08,56.11,20000.0,43.002,43.002,42.9102,42.9331,20000.0
2010-07-30 11:25:00,56.1,56.14,56.08,56.08,9300.0,42.9255,42.9561,42.9102,42.9102,9300.0
2010-07-30 11:30:00,56.11,56.17,56.09,56.1,14200.0,42.9331,42.979,42.9178,42.9255,14200.0
2010-07-30 11:35:00,56.11,56.14,56.04,56.13,38100.0,42.9331,42.9561,42.8796,42.9484,38100.0
2010-07-30 11:40:00,56.12,56.15,56.09,56.13,10200.0,42.9408,42.9637,42.9178,42.9484,10200.0
2010-07-30 11:45:00,56.13,56.17,56.07,56.13,13300.0,42.9484,42.979,42.9025,42.9484,13300.0
2010-07-30 11:50:00,56.13,56.21,56.13,56.16,13500.0,42.9484,43.0096,42.9484,42.9714,13500.0
2010-07-30 11:55:00,56.18,56.21,56.13,56.21,10800.0,42.9867,43.0096,42.9484,43.0096,10800.0
2010-07-30 12:00:00,56.21,56.24,56.2,56.2,11600.0,43.0096,43.0326,43.002,43.002,11600.0
2010-07-30 12:05:00,56.22,56.24,56.19,56.22,26700.0,43.0173,43.0326,42.9943,43.0173,26700.0
2010-07-30 12:10:00,56.21,56.22,56.11,56.14,14100.0,43.0096,43.0173,42.9331,42.9561,14100.0
2010-07-30 12:15:00,56.17,56.18,56.12,56.15,14100.0,42.979,42.9867,42.9408,42.9637,14100.0
2010-07-30 12:20:00,56.14,56.19,56.14,56.15,7000.0,42.9561,42.9943,42.9561,42.9637,7000.0
2010-07-30 12:25:00,56.16,56.2,56.16,56.19,6200.0,42.9714,43.002,42.9714,42.9943,6200.0
2010-07-30 12:30:00,56.17,56.18,56.09,56.13,11900.0,42.979,42.9867,42.9178,42.9484,11900.0
2010-07-30 12:35:00,56.14,56.17,56.12,56.14,5300.0,42.9561,42.979,42.9408,42.9561,5300.0
2010-07-30 12:40:00,56.15,56.2,56.15,56.2,9200.0,42.9637,43.002,42.9637,43.002,9200.0
2010-07-30 12:45:00,56.2,56.21,56.18,56.21,7700.0,43.002,43.0096,42.9867,43.0096,7700.0
2010-07-30 12:50:00,56.19,56.19,56.17,56.19,2700.0,42.9943,42.9943,42.979,42.9943,2700.0
2010-07-30 12:55:00,56.19,56.21,56.18,56.19,7000.0,42.9943,43.0096,42.9867,42.9943,7000.0
2010-07-30 13:00:00,56.19,56.21,56.18,56.19,2000.0,42.9943,43.0096,42.9867,42.9943,2000.0
2010-07-30 13:05:00,56.19,56.21,56.19,56.2,3000.0,42.9943,43.0096,42.9943,43.002,3000.0
2010-07-30 13:10:00,56.17,56.17,56.11,56.12,10400.0,42.979,42.979,42.9331,42.9408,10400.0
2010-07-30 13:15:00,56.13,56.15,56.03,56.06,15200.0,42.9484,42.9637,42.8719,42.8949,15200.0
2010-07-30 13:20:00,56.06,56.08,56.02,56.05,10900.0,42.8949,42.9102,42.8643,42.8872,10900.0
2010-07-30 13:25:00,56.05,56.09,56.05,56.07,10400.0,42.8872,42.9178,42.8872,42.9025,10400.0
2010-07-30 13:30:00,56.05,56.1,56.03,56.05,9000.0,42.8872,42.9255,42.8719,42.8872,9000.0
2010-07-30 13:35:00,56.02,56.03,55.97,55.99,18300.0,42.8643,42.8719,42.826,42.8413,18300.0
2010-07-30 13:40:00,55.99,56.03,55.99,55.99,6600.0,42.8413,42.8719,42.8413,42.8413,6600.0
2010-07-30 13:45:00,56.0,56.04,55.99,56.01,6400.0,42.849,42.8796,42.8413,42.8566,6400.0
2010-07-30 13:50:00,56.01,56.03,56.0,56.01,2000.0,42.8566,42.8719,42.849,42.8566,2000.0
2010-07-30 13:55:00,56.0,56.0,55.84,55.86,20100.0,42.849,42.849,42.7265,42.7418,20100.0
2010-07-30 14:00:00,55.86,55.93,55.85,55.88,20700.0,42.7418,42.7954,42.7342,42.7571,20700.0
2010-07-30 14:05:00,55.88,55.95,55.88,55.93,4900.0,42.7571,42.8107,42.7571,42.7954,4900.0
2010-07-30 14:10:00,55.95,56.05,55.95,56.04,35200.0,42.8107,42.8872,42.8107,42.8796,35200.0
2010-07-30 14:15:00,56.03,56.14,56.03,56.12,18300.0,42.8719,42.9561,42.8719,42.9408,18300.0
2010-07-30 14:20:00,56.11,56.17,56.11,56.12,7800.0,42.9331,42.979,42.9331,42.9408,7800.0
2010-07-30 14:25:00,56.14,56.16,56.09,56.14,10500.0,42.9561,42.9714,42.9178,42.9561,10500.0
2010-07-30 14:30:00,56.12,56.15,56.09,56.13,11000.0,42.9408,42.9637,42.9178,42.9484,11000.0
2010-07-30 14:35:00,56.12,56.13,56.08,56.08,2600.0,42.9408,42.9484,42.9102,42.9102,2600.0
2010-07-30 14:40:00,56.09,56.2,56.09,56.19,26500.0,42.9178,43.002,42.9178,42.9943,26500.0
2010-07-30 14:45:00,56.19,56.22,56.15,56.16,349000.0,42.9943,43.0173,42.9637,42.9714,349000.0
2010-07-30 14:50:00,56.15,56.18,56.12,56.14,12300.0,42.9637,42.9867,42.9408,42.9561,12300.0
2010-07-30 14:55:00,56.14,56.14,56.07,56.09,18500.0,42.9561,42.9561,42.9025,42.9178,18500.0
2010-07-30 15:00:00,56.1,56.12,56.05,56.1,9900.0,42.9255,42.9408,42.8872,42.9255,9900.0
2010-07-30 15:05:00,56.12,56.16,56.08,56.14,8400.0,42.9408,42.9714,42.9102,42.9561,8400.0
2010-07-30 15:10:00,56.19,56.27,56.19,56.24,16500.0,42.9943,43.0556,42.9943,43.0326,16500.0
2010-07-30 15:15:00,56.25,56.34,56.25,56.32,17900.0,43.0403,43.1091,43.0403,43.0938,17900.0
2010-07-30 15:20:00,56.34,56.49,56.32,56.45,14400.0,43.1091,43.2239,43.0938,43.1933,14400.0
2010-07-30 15:25:00,56.46,56.48,56.39,56.44,12200.0,43.2009,43.2162,43.1474,43.1856,12200.0
2010-07-30 15:30:00,56.45,56.46,56.38,56.42,15600.0,43.1933,43.2009,43.1397,43.1703,15600.0
2010-07-30 15:35:00,56.4,56.43,56.33,56.34,11600.0,43.155,43.178,43.1015,43.1091,11600.0
2010-07-30 15:40:00,56.34,56.43,56.34,56.38,15100.0,43.1091,43.178,43.1091,43.1397,15100.0
2010-07-30 15:45:00,56.39,56.48,56.34,56.35,33500.0,43.1474,43.2162,43.1091,43.1168,33500.0
2010-07-30 15:50:00,56.36,56.39,56.31,56.35,36300.0,43.1244,43.1474,43.0862,43.1168,36300.0
2010-07-30 15:55:00,56.35,56.37,56.25,56.25,68300.0,43.1168,43.1321,43.0403,43.0403,68300.0
2010-08-02 09:30:00,57.16,57.16,57.04,57.05,66200.0,43.7366,43.7366,43.6447,43.6524,66200.0
2010-08-02 09:35:00,57.05,57.05,56.92,56.97,20200.0,43.6524,43.6524,43.5529,43.5912,20200.0
2010-08-02 09:40:00,56.97,56.97,56.86,56.92,39600.0,43.5912,43.5912,43.507,43.5529,39600.0
2010-08-02 09:45:00,56.93,56.96,56.91,56.96,16400.0,43.5606,43.5835,43.5453,43.5835,16400.0
2010-08-02 09:50:00,56.97,56.98,56.93,56.96,54700.0,43.5912,43.5988,43.5606,43.5835,54700.0
2010-08-02 09:55:00,56.95,56.97,56.92,56.96,30100.0,43.5759,43.5912,43.5529,43.5835,30100.0
2010-08-02 10:00:00,56.95,57.18,56.95,57.17,82200.0,43.5759,43.7519,43.5759,43.7442,82200.0
2010-08-02 10:05:00,57.19,57.2,57.1,57.12,24400.0,43.7595,43.7672,43.6906,43.7059,24400.0
2010-08-02 10:10:00,57.12,57.26,57.11,57.26,20500.0,43.7059,43.8131,43.6983,43.8131,20500.0
2010-08-02 10:15:00,57.26,57.31,57.23,57.27,26900.0,43.8131,43.8513,43.7901,43.8207,26900.0
2010-08-02 10:20:00,57.26,57.31,57.25,57.27,20300.0,43.8131,43.8513,43.8054,43.8207,20300.0
2010-08-02 10:25:00,57.28,57.29,57.26,57.28,12300.0,43.8284,43.836,43.8131,43.8284,12300.0
2010-08-02 10:30:00,57.28,57.3,57.26,57.29,26300.0,43.8284,43.8437,43.8131,43.836,26300.0
2010-08-02 10:35:00,57.28,57.34,57.28,57.28,21900.0,43.8284,43.8743,43.8284,43.8284,21900.0
2010-08-02 10:40:00,57.27,57.31,57.25,57.31,41300.0,43.8207,43.8513,43.8054,43.8513,41300.0
2010-08-02 10:45:00,57.31,57.31,57.27,57.29,18600.0,43.8513,43.8513,43.8207,43.836,18600.0
2010-08-02 10:50:00,57.29,57.35,57.29,57.34,12300.0,43.836,43.8819,43.836,43.8743,12300.0
2010-08-02 10:55:00,57.33,57.33,57.3,57.31,28800.0,43.8666,43.8666,43.8437,43.8513,28800.0
2010-08-02 11:00:00,57.32,57.32,57.28,57.31,19900.0,43.859,43.859,43.8284,43.8513,19900.0
2010-08-02 11:05:00,57.32,57.33,57.29,57.32,16300.0,43.859,43.8666,43.836,43.859,16300.0
2010-08-02 11:10:00,57.32,57.33,57.26,57.26,19200.0,43.859,43.8666,43.8131,43.8131,19200.0
2010-08-02 11:15:00,57.26,57.3,57.26,57.29,18600.0,43.8131,43.8437,43.8131,43.836,18600.0
2010-08-02 11:20:00,57.29,57.3,57.27,57.29,18200.0,43.836,43.8437,43.8207,43.836,18200.0
2010-08-02 11:25:00,57.29,57.34,57.29,57.3,14700.0,43.836,43.8743,43.836,43.8437,14700.0
2010-08-02 11:30:00,57.31,57.43,57.31,57.42,32000.0,43.8513,43.9431,43.8513,43.9355,32000.0
2010-08-02 11:35:00,57.41,57.43,57.39,57.39,17300.0,43.9278,43.9431,43.9125,43.9125,17300.0
2010-08-02 11:40:00,57.4,57.4,57.37,57.38,11100.0,43.9202,43.9202,43.8972,43.9049,11100.0
2010-08-02 11:45:00,57.38,57.39,57.37,57.39,12800.0,43.9049,43.9125,43.8972,43.9125,12800.0
2010-08-02 11:50:00,57.38,57.41,57.38,57.38,8500.0,43.9049,43.9278,43.9049,43.9049,8500.0
2010-08-02 11:55:00,57.39,57.42,57.37,57.41,11100.0,43.9125,43.9355,43.8972,43.9278,11100.0
2010-08-02 12:00:00,57.42,57.42,57.36,57.36,28400.0,43.9355,43.9355,43.8896,43.8896,28400.0
2010-08-02 12:05:00,57.35,57.36,57.34,57.35,18200.0,43.8819,43.8896,43.8743,43.8819,18200.0
2010-08-02 12:10:00,57.35,57.37,57.34,57.34,14000.0,43.8819,43.8972,43.8743,43.8743,14000.0
2010-08-02 12:15:00,57.34,57.35,57.33,57.34,12000.0,43.8743,43.8819,43.8666,43.8743,12000.0
2010-08-02 12:20:00,57.34,57.34,57.31,57.32,15600.0,43.8743,43.8743,43.8513,43.859,15600.0
2010-08-02 12:25:00,57.32,57.32,57.26,57.27,9500.0,43.859,43.859,43.8131,43.8207,9500.0
2010-08-02 12:30:00,57.27,57.29,57.26,57.28,11800.0,43.8207,43.836,43.8131,43.8284,11800.0
2010-08-02 12:35:00,57.28,57.29,57.25,57.25,16600.0,43.8284,43.836,43.8054,43.8054,16600.0
2010-08-02 12:40:00,57.26,57.27,57.24,57.26,9700.0,43.8131,43.8207,43.7978,43.8131,9700.0
2010-08-02 12:45:00,57.26,57.27,57.2,57.21,49800.0,43.8131,43.8207,43.7672,43.7748,49800.0
2010-08-02 12:50:00,57.22,57.28,57.21,57.28,16500.0,43.7825,43.8284,43.7748,43.8284,16500.0
2010-08-02 12:55:00,57.28,57.32,57.28,57.29,15900.0,43.8284,43.859,43.8284,43.836,15900.0
2010-08-02 13:00:00,57.3,57.34,57.3,57.31,21900.0,43.8437,43.8743,43.8437,43.8513,21900.0
2010-08-02 13:05:00,57.31,57.33,57.31,57.31,3400.0,43.8513,43.8666,43.8513,43.8513,3400.0
2010-08-02 13:10:00,57.3,57.34,57.3,57.32,12400.0,43.8437,43.8743,43.8437,43.859,12400.0
2010-08-02 13:15:00,57.31,57.33,57.31,57.33,3500.0,43.8513,43.8666,43.8513,43.8666,3500.0
2010-08-02 13:20:00,57.33,57.34,57.32,57.33,5500.0,43.8666,43.8743,43.859,43.8666,5500.0
2010-08-02 13:25:00,57.33,57.33,57.29,57.29,5000.0,43.8666,43.8666,43.836,43.836,5000.0
2010-08-02 13:30:00,57.29,57.29,57.24,57.27,18100.0,43.836,43.836,43.7978,43.8207,18100.0
2010-08-02 13:35:00,57.28,57.32,57.25,57.31,15800.0,43.8284,43.859,43.8054,43.8513,15800.0
2010-08-02 13:40:00,57.31,57.36,57.31,57.33,20100.0,43.8513,43.8896,43.8513,43.8666,20100.0
2010-08-02 13:45:00,57.34,57.34,57.32,57.32,7400.0,43.8743,43.8743,43.859,43.859,7400.0
2010-08-02 13:50:00,57.31,57.35,57.31,57.35,17400.0,43.8513,43.8819,43.8513,43.8819,17400.0
2010-08-02 13:55:00,57.35,57.37,57.34,57.35,11600.0,43.8819,43.8972,43.8743,43.8819,11600.0
2010-08-02 14:00:00,57.34,57.36,57.32,57.32,8200.0,43.8743,43.8896,43.859,43.859,8200.0
2010-08-02 14:05:00,57.32,57.34,57.31,57.33,7700.0,43.859,43.8743,43.8513,43.8666,7700.0
2010-08-02 14:10:00,57.33,57.4,57.33,57.4,8600.0,43.8666,43.9202,43.8666,43.9202,8600.0
2010-08-02 14:15:00,57.41,57.41,57.36,57.38,10900.0,43.9278,43.9278,43.8896,43.9049,10900.0
2010-08-02 14:20:00,57.37,57.37,57.32,57.36,9500.0,43.8972,43.8972,43.859,43.8896,9500.0
2010-08-02 14:25:00,57.37,57.38,57.34,57.35,6500.0,43.8972,43.9049,43.8743,43.8819,6500.0
2010-08-02 14:30:00,57.36,57.43,57.36,57.43,20500.0,43.8896,43.9431,43.8896,43.9431,20500.0
2010-08-02 14:35:00,57.43,57.48,57.42,57.47,16400.0,43.9431,43.9814,43.9355,43.9738,16400.0
2010-08-02 14:40:00,57.47,57.5,57.46,57.49,41800.0,43.9738,43.9967,43.9661,43.9891,41800.0
2010-08-02 14:45:00,57.49,57.5,57.44,57.44,18300.0,43.9891,43.9967,43.9508,43.9508,18300.0
2010-08-02 14:50:00,57.43,57.48,57.43,57.45,13400.0,43.9431,43.9814,43.9431,43.9584,13400.0
2010-08-02 14:55:00,57.46,57.48,57.45,57.48,6100.0,43.9661,43.9814,43.9584,43.9814,6100.0
2010-08-02 15:00:00,57.48,57.48,57.41,57.42,20000.0,43.9814,43.9814,43.9278,43.9355,20000.0
2010-08-02 15:05:00,57.42,57.48,57.42,57.47,25700.0,43.9355,43.9814,43.9355,43.9738,25700.0
2010-08-02 15:10:00,57.47,57.48,57.44,57.46,28400.0,43.9738,43.9814,43.9508,43.9661,28400.0
2010-08-02 15:15:00,57.47,57.49,57.45,57.49,12300.0,43.9738,43.9891,43.9584,43.9891,12300.0
2010-08-02 15:20:00,57.5,57.51,57.49,57.5,12600.0,43.9967,44.0044,43.9891,43.9967,12600.0
2010-08-02 15:25:00,57.51,57.51,57.49,57.5,23800.0,44.0044,44.0044,43.9891,43.9967,23800.0
2010-08-02 15:30:00,57.52,57.53,57.48,57.53,19400.0,44.012,44.0197,43.9814,44.0197,19400.0
2010-08-02 15:35:00,57.53,57.55,57.47,57.47,26800.0,44.0197,44.035,43.9738,43.9738,26800.0
2010-08-02 15:40:00,57.45,57.51,57.42,57.51,27900.0,43.9584,44.0044,43.9355,44.0044,27900.0
2010-08-02 15:45:00,57.51,57.52,57.46,57.46,20300.0,44.0044,44.012,43.9661,43.9661,20300.0
2010-08-02 15:50:00,57.46,57.51,57.44,57.49,21700.0,43.9661,44.0044,43.9508,43.9891,21700.0
2010-08-02 15:55:00,57.49,57.49,57.43,57.47,47200.0,43.9891,43.9891,43.9431,43.9738,47200.0
2010-08-03 09:30:00,57.35,57.36,57.21,57.26,70300.0,43.8819,43.8896,43.7748,43.8131,70300.0
2010-08-03 09:35:00,57.27,57.3,57.2,57.3,27000.0,43.8207,43.8437,43.7672,43.8437,27000.0
2010-08-03 09:40:00,57.32,57.33,57.24,57.26,13700.0,43.859,43.8666,43.7978,43.8131,13700.0
2010-08-03 09:45:00,57.24,57.24,57.15,57.18,31500.0,43.7978,43.7978,43.7289,43.7519,31500.0
2010-08-03 09:50:00,57.17,57.18,57.09,57.09,34500.0,43.7442,43.7519,43.683,43.683,34500.0
2010-08-03 09:55:00,57.09,57.14,57.05,57.1,19600.0,43.683,43.7212,43.6524,43.6906,19600.0
2010-08-03 10:00:00,57.1,57.1,56.93,56.99,48000.0,43.6906,43.6906,43.5606,43.6065,48000.0
2010-08-03 10:05:00,56.98,57.03,56.95,57.02,34400.0,43.5988,43.6371,43.5759,43.6294,34400.0
2010-08-03 10:10:00,57.01,57.01,56.92,56.92,25200.0,43.6218,43.6218,43.5529,43.5529,25200.0
2010-08-03 10:15:00,56.92,57.06,56.91,57.05,7800.0,43.5529,43.66,43.5453,43.6524,7800.0
2010-08-03 10:20:00,57.04,57.07,57.03,57.06,17500.0,43.6447,43.6677,43.6371,43.66,17500.0
2010-08-03 10:25:00,57.05,57.07,57.03,57.03,11000.0,43.6524,43.6677,43.6371,43.6371,11000.0
2010-08-03 10:30:00,57.03,57.12,57.01,57.11,7900.0,43.6371,43.7059,43.6218,43.6983,7900.0
2010-08-03 10:35:00,57.11,57.12,57.08,57.12,12500.0,43.6983,43.7059,43.6753,43.7059,12500.0
2010-08-03 10:40:00,57.11,57.21,57.1,57.2,7200.0,43.6983,43.7748,43.6906,43.7672,7200.0
2010-08-03 10:45:00,57.14,57.28,57.14,57.25,23700.0,43.7212,43.8284,43.7212,43.8054,23700.0
2010-08-03 10:50:00,57.24,57.26,57.22,57.22,6100.0,43.7978,43.8131,43.7825,43.7825,6100.0
2010-08-03 10:55:00,57.23,57.25,57.23,57.25,7100.0,43.7901,43.8054,43.7901,43.8054,7100.0
2010-08-03 11:00:00,57.27,57.27,57.23,57.24,8900.0,43.8207,43.8207,43.7901,43.7978,8900.0
2010-08-03 11:05:00,57.24,57.25,57.21,57.22,12600.0,43.7978,43.8054,43.7748,43.7825,12600.0
2010-08-03 11:10:00,57.22,57.26,57.22,57.26,2400.0,43.7825,43.8131,43.7825,43.8131,2400.0
2010-08-03 11:15:00,57.27,57.28,57.26,57.27,10600.0,43.8207,43.8284,43.8131,43.8207,10600.0
2010-08-03 11:20:00,57.28,57.33,57.28,57.29,23600.0,43.8284,43.8666,43.8284,43.836,23600.0
2010-08-03 11:25:00,57.3,57.3,57.26,57.27,9900.0,43.8437,43.8437,43.8131,43.8207,9900.0
2010-08-03 11:30:00,57.28,57.35,57.28,57.35,12400.0,43.8284,43.8819,43.8284,43.8819,12400.0
2010-08-03 11:35:00,57.34,57.41,57.33,57.41,97300.0,43.8743,43.9278,43.8666,43.9278,97300.0
2010-08-03 11:40:00,57.4,57.45,57.37,57.38,61800.0,43.9202,43.9584,43.8972,43.9049,61800.0
2010-08-03 11:45:00,57.38,57.39,57.34,57.35,18000.0,43.9049,43.9125,43.8743,43.8819,18000.0
2010-08-03 11:50:00,57.35,57.39,57.35,57.37,16900.0,43.8819,43.9125,43.8819,43.8972,16900.0
2010-08-03 11:55:00,57.37,57.37,57.34,57.34,13300.0,43.8972,43.8972,43.8743,43.8743,13300.0
2010-08-03 12:00:00,57.35,57.35,57.29,57.29,11300.0,43.8819,43.8819,43.836,43.836,11300.0
2010-08-03 12:05:00,57.3,57.3,57.27,57.29,5000.0,43.8437,43.8437,43.8207,43.836,5000.0
2010-08-03 12:10:00,57.28,57.29,57.25,57.29,3900.0,43.8284,43.836,43.8054,43.836,3900.0
2010-08-03 12:15:00,57.29,57.29,57.22,57.24,10800.0,43.836,43.836,43.7825,43.7978,10800.0
2010-08-03 12:20:00,57.24,57.28,57.23,57.27,31600.0,43.7978,43.8284,43.7901,43.8207,31600.0
2010-08-03 12:25:00,57.27,57.27,57.12,57.16,18800.0,43.8207,43.8207,43.7059,43.7366,18800.0
2010-08-03 12:30:00,57.15,57.24,57.15,57.2,9400.0,43.7289,43.7978,43.7289,43.7672,9400.0
2010-08-03 12:35:00,57.19,57.22,57.19,57.22,10800.0,43.7595,43.7825,43.7595,43.7825,10800.0
2010-08-03 12:40:00,57.22,57.23,57.2,57.21,7400.0,43.7825,43.7901,43.7672,43.7748,7400.0
2010-08-03 12:45:00,57.21,57.21,57.19,57.21,7000.0,43.7748,43.7748,43.7595,43.7748,7000.0
2010-08-03 12:50:00,57.2,57.26,57.19,57.26,5700.0,43.7672,43.8131,43.7595,43.8131,5700.0
2010-08-03 12:55:00,57.26,57.28,57.23,57.23,12600.0,43.8131,43.8284,43.7901,43.7901,12600.0
2010-08-03 13:00:00,57.23,57.23,57.14,57.16,7400.0,43.7901,43.7901,43.7212,43.7366,7400.0
2010-08-03 13:05:00,57.16,57.17,57.12,57.14,19100.0,43.7366,43.7442,43.7059,43.7212,19100.0
2010-08-03 13:10:00,57.12,57.18,57.11,57.18,5800.0,43.7059,43.7519,43.6983,43.7519,5800.0
2010-08-03 13:15:00,57.19,57.2,57.15,57.16,10600.0,43.7595,43.7672,43.7289,43.7366,10600.0
2010-08-03 13:20:00,57.18,57.18,57.17,57.17,2100.0,43.7519,43.7519,43.7442,43.7442,2100.0
2010-08-03 13:25:00,57.21,57.23,57.2,57.2,8900.0,43.7748,43.7901,43.7672,43.7672,8900.0
2010-08-03 13:30:00,57.19,57.26,57.18,57.26,10200.0,43.7595,43.8131,43.7519,43.8131,10200.0
2010-08-03 13:35:00,57.25,57.25,57.22,57.24,9500.0,43.8054,43.8054,43.7825,43.7978,9500.0
2010-08-03 13:40:00,57.24,57.24,57.22,57.24,3100.0,43.7978,43.7978,43.7825,43.7978,3100.0
2010-08-03 13:45:00,57.23,57.25,57.23,57.23,8700.0,43.7901,43.8054,43.7901,43.7901,8700.0
2010-08-03 13:50:00,57.23,57.26,57.19,57.26,6600.0,43.7901,43.8131,43.7595,43.8131,6600.0
2010-08-03 13:55:00,57.26,57.27,57.21,57.22,13800.0,43.8131,43.8207,43.7748,43.7825,13800.0
2010-08-03 14:00:00,57.21,57.23,57.19,57.21,9400.0,43.7748,43.7901,43.7595,43.7748,9400.0
2010-08-03 14:05:00,57.19,57.24,57.19,57.24,7900.0,43.7595,43.7978,43.7595,43.7978,7900.0
2010-08-03 14:10:00,57.24,57.27,57.24,57.25,8800.0,43.7978,43.8207,43.7978,43.8054,8800.0
2010-08-03 14:15:00,57.24,57.29,57.24,57.28,6400.0,43.7978,43.836,43.7978,43.8284,6400.0
2010-08-03 14:20:00,57.29,57.3,57.26,57.26,5300.0,43.836,43.8437,43.8131,43.8131,5300.0
2010-08-03 14:25:00,57.27,57.31,57.26,57.31,3800.0,43.8207,43.8513,43.8131,43.8513,3800.0
2010-08-03 14:30:00,57.31,57.32,57.28,57.31,24300.0,43.8513,43.859,43.8284,43.8513,24300.0
2010-08-03 14:35:00,57.31,57.32,57.27,57.29,17200.0,43.8513,43.859,43.8207,43.836,17200.0
2010-08-03 14:40:00,57.29,57.29,57.24,57.24,6300.0,43.836,43.836,43.7978,43.7978,6300.0
2010-08-03 14:45:00,57.24,57.27,57.24,57.24,17700.0,43.7978,43.8207,43.7978,43.7978,17700.0
2010-08-03 14:50:00,57.23,57.25,57.21,57.25,8400.0,43.7901,43.8054,43.7748,43.8054,8400.0
2010-08-03 14:55:00,57.26,57.27,57.23,57.25,8200.0,43.8131,43.8207,43.7901,43.8054,8200.0
2010-08-03 15:00:00,57.25,57.25,57.21,57.21,9000.0,43.8054,43.8054,43.7748,43.7748,9000.0
2010-08-03 15:05:00,57.21,57.23,57.19,57.23,18500.0,43.7748,43.7901,43.7595,43.7901,18500.0
2010-08-03 15:10:00,57.23,57.26,57.22,57.24,17900.0,43.7901,43.8131,43.7825,43.7978,17900.0
2010-08-03 15:15:00,57.23,57.24,57.21,57.21,8800.0,43.7901,43.7978,43.7748,43.7748,8800.0
2010-08-03 15:20:00,57.2,57.21,57.15,57.15,19000.0,43.7672,43.7748,43.7289,43.7289,19000.0
2010-08-03 15:25:00,57.14,57.17,57.12,57.16,12400.0,43.7212,43.7442,43.7059,43.7366,12400.0
2010-08-03 15:30:00,57.15,57.18,57.15,57.16,23400.0,43.7289,43.7519,43.7289,43.7366,23400.0
2010-08-03 15:35:00,57.15,57.16,57.11,57.11,15600.0,43.7289,43.7366,43.6983,43.6983,15600.0
2010-08-03 15:40:00,57.11,57.17,57.07,57.12,29300.0,43.6983,43.7442,43.6677,43.7059,29300.0
2010-08-03 15:45:00,57.12,57.15,57.02,57.09,55500.0,43.7059,43.7289,43.6294,43.683,55500.0
2010-08-03 15:50:00,57.09,57.12,57.06,57.07,36200.0,43.683,43.7059,43.66,43.6677,36200.0
2010-08-03 15:55:00,57.06,57.14,57.06,57.14,26000.0,43.66,43.7212,43.66,43.7212,26000.0
2010-08-03 16:00:00,57.15,57.15,57.15,57.15,300.0,43.7289,43.7289,43.7289,43.7289,300.0
2010-08-03 16:05:00,57.15,57.15,57.15,57.15,0.0,43.7289,43.7289,43.7289,43.7289,0.0
2010-08-03 16:10:00,57.15,57.15,57.15,57.15,0.0,43.7289,43.7289,43.7289,43.7289,0.0
2010-08-04 09:30:00,57.36,57.37,57.22,57.34,156800.0,43.8896,43.8972,43.7825,43.8743,156800.0
2010-08-04 09:35:00,57.32,57.39,57.25,57.37,9200.0,43.859,43.9125,43.8054,43.8972,9200.0
2010-08-04 09:40:00,57.37,57.42,57.29,57.41,62500.0,43.8972,43.9355,43.836,43.9278,62500.0
2010-08-04 09:45:00,57.42,57.43,57.37,57.39,20900.0,43.9355,43.9431,43.8972,43.9125,20900.0
2010-08-04 09:50:00,57.39,57.39,57.34,57.36,35300.0,43.9125,43.9125,43.8743,43.8896,35300.0
2010-08-04 09:55:00,57.37,57.41,57.34,57.41,13900.0,43.8972,43.9278,43.8743,43.9278,13900.0
2010-08-04 10:00:00,57.42,57.58,57.41,57.5,69900.0,43.9355,44.0579,43.9278,43.9967,69900.0
2010-08-04 10:05:00,57.53,57.54,57.42,57.44,20500.0,44.0197,44.0273,43.9355,43.9508,20500.0
2010-08-04 10:10:00,57.43,57.43,57.35,57.39,17900.0,43.9431,43.9431,43.8819,43.9125,17900.0
2010-08-04 10:15:00,57.39,57.4,57.18,57.18,19900.0,43.9125,43.9202,43.7519,43.7519,19900.0
2010-08-04 10:20:00,57.17,57.25,57.15,57.24,20400.0,43.7442,43.8054,43.7289,43.7978,20400.0
2010-08-04 10:25:00,57.24,57.28,57.21,57.26,12500.0,43.7978,43.8284,43.7748,43.8131,12500.0
2010-08-04 10:30:00,57.26,57.3,57.22,57.24,16500.0,43.8131,43.8437,43.7825,43.7978,16500.0
2010-08-04 10:35:00,57.24,57.26,57.14,57.19,26600.0,43.7978,43.8131,43.7212,43.7595,26600.0
2010-08-04 10:40:00,57.18,57.25,57.17,57.25,15800.0,43.7519,43.8054,43.7442,43.8054,15800.0
2010-08-04 10:45:00,57.26,57.32,57.26,57.27,24500.0,43.8131,43.859,43.8131,43.8207,24500.0
2010-08-04 10:50:00,57.26,57.3,57.23,57.24,12500.0,43.8131,43.8437,43.7901,43.7978,12500.0
2010-08-04 10:55:00,57.25,57.27,57.24,57.26,14800.0,43.8054,43.8207,43.7978,43.8131,14800.0
2010-08-04 11:00:00,57.28,57.3,57.23,57.26,7900.0,43.8284,43.8437,43.7901,43.8131,7900.0
2010-08-04 11:05:00,57.27,57.36,57.27,57.33,9000.0,43.8207,43.8896,43.8207,43.8666,9000.0
2010-08-04 11:10:00,57.33,57.34,57.32,57.33,5300.0,43.8666,43.8743,43.859,43.8666,5300.0
2010-08-04 11:15:00,57.33,57.35,57.29,57.29,10900.0,43.8666,43.8819,43.836,43.836,10900.0
2010-08-04 11:20:00,57.3,57.35,57.3,57.35,19700.0,43.8437,43.8819,43.8437,43.8819,19700.0
2010-08-04 11:25:00,57.35,57.4,57.35,57.4,4200.0,43.8819,43.9202,43.8819,43.9202,4200.0
2010-08-04 11:30:00,57.39,57.39,57.36,57.37,13400.0,43.9125,43.9125,43.8896,43.8972,13400.0
2010-08-04 11:35:00,57.38,57.4,57.38,57.38,8200.0,43.9049,43.9202,43.9049,43.9049,8200.0
2010-08-04 11:40:00,57.36,57.38,57.35,57.38,11100.0,43.8896,43.9049,43.8819,43.9049,11100.0
2010-08-04 11:45:00,57.39,57.42,57.38,57.42,2100.0,43.9125,43.9355,43.9049,43.9355,2100.0
2010-08-04 11:50:00,57.41,57.47,57.4,57.44,15700.0,43.9278,43.9738,43.9202,43.9508,15700.0
2010-08-04 11:55:00,57.43,57.43,57.37,57.37,4400.0,43.9431,43.9431,43.8972,43.8972,4400.0
2010-08-04 12:00:00,57.37,57.39,57.34,57.39,9600.0,43.8972,43.9125,43.8743,43.9125,9600.0
2010-08-04 12:05:00,57.39,57.41,57.38,57.41,4800.0,43.9125,43.9278,43.9049,43.9278,4800.0
2010-08-04 12:10:00,57.41,57.43,57.4,57.4,11200.0,43.9278,43.9431,43.9202,43.9202,11200.0
2010-08-04 12:15:00,57.42,57.44,57.42,57.43,5900.0,43.9355,43.9508,43.9355,43.9431,5900.0
2010-08-04 12:20:00,57.44,57.52,57.44,57.51,11400.0,43.9508,44.012,43.9508,44.0044,11400.0
2010-08-04 12:25:00,57.5,57.52,57.48,57.48,700.0,43.9967,44.012,43.9814,43.9814,700.0
2010-08-04 12:30:00,57.48,57.53,57.48,57.52,4600.0,43.9814,44.0197,43.9814,44.012,4600.0
2010-08-04 12:35:00,57.51,57.53,57.47,57.47,8800.0,44.0044,44.0197,43.9738,43.9738,8800.0
2010-08-04 12:40:00,57.47,57.47,57.44,57.46,13400.0,43.9738,43.9738,43.9508,43.9661,13400.0
2010-08-04 12:45:00,57.46,57.49,57.45,57.45,8100.0,43.9661,43.9891,43.9584,43.9584,8100.0
2010-08-04 12:50:00,57.45,57.46,57.42,57.45,7500.0,43.9584,43.9661,43.9355,43.9584,7500.0
2010-08-04 12:55:00,57.45,57.46,57.44,57.44,7400.0,43.9584,43.9661,43.9508,43.9508,7400.0
2010-08-04 13:00:00,57.45,57.46,57.45,57.45,3200.0,43.9584,43.9661,43.9584,43.9584,3200.0
2010-08-04 13:05:00,57.45,57.45,57.37,57.38,16500.0,43.9584,43.9584,43.8972,43.9049,16500.0
2010-08-04 13:10:00,57.36,57.36,57.33,57.34,11700.0,43.8896,43.8896,43.8666,43.8743,11700.0
2010-08-04 13:15:00,57.35,57.36,57.33,57.35,40200.0,43.8819,43.8896,43.8666,43.8819,40200.0
2010-08-04 13:20:00,57.35,57.38,57.31,57.31,23600.0,43.8819,43.9049,43.8513,43.8513,23600.0
2010-08-04 13:25:00,57.31,57.33,57.31,57.32,10200.0,43.8513,43.8666,43.8513,43.859,10200.0
2010-08-04 13:30:00,57.33,57.34,57.3,57.34,12200.0,43.8666,43.8743,43.8437,43.8743,12200.0
2010-08-04 13:35:00,57.35,57.4,57.35,57.39,21800.0,43.8819,43.9202,43.8819,43.9125,21800.0
2010-08-04 13:40:00,57.38,57.38,57.35,57.36,4700.0,43.9049,43.9049,43.8819,43.8896,4700.0
2010-08-04 13:45:00,57.37,57.39,57.37,57.39,48600.0,43.8972,43.9125,43.8972,43.9125,48600.0
2010-08-04 13:50:00,57.39,57.4,57.37,57.37,5400.0,43.9125,43.9202,43.8972,43.8972,5400.0
2010-08-04 13:55:00,57.36,57.36,57.31,57.33,5300.0,43.8896,43.8896,43.8513,43.8666,5300.0
2010-08-04 14:00:00,57.36,57.48,57.34,57.47,7300.0,43.8896,43.9814,43.8743,43.9738,7300.0
2010-08-04 14:05:00,57.47,57.47,57.43,57.44,28000.0,43.9738,43.9738,43.9431,43.9508,28000.0
2010-08-04 14:10:00,57.43,57.46,57.43,57.43,8600.0,43.9431,43.9661,43.9431,43.9431,8600.0
2010-08-04 14:15:00,57.45,57.47,57.42,57.43,12300.0,43.9584,43.9738,43.9355,43.9431,12300.0
2010-08-04 14:20:00,57.43,57.43,57.38,57.4,10900.0,43.9431,43.9431,43.9049,43.9202,10900.0
2010-08-04 14:25:00,57.4,57.44,57.39,57.44,6400.0,43.9202,43.9508,43.9125,43.9508,6400.0
2010-08-04 14:30:00,57.43,57.46,57.42,57.42,11100.0,43.9431,43.9661,43.9355,43.9355,11100.0
2010-08-04 14:35:00,57.42,57.45,57.39,57.39,13000.0,43.9355,43.9584,43.9125,43.9125,13000.0
2010-08-04 14:40:00,57.41,57.49,57.4,57.49,12700.0,43.9278,43.9891,43.9202,43.9891,12700.0
2010-08-04 14:45:00,57.48,57.5,57.47,57.5,15500.0,43.9814,43.9967,43.9738,43.9967,15500.0
2010-08-04 14:50:00,57.49,57.51,57.46,57.49,8400.0,43.9891,44.0044,43.9661,43.9891,8400.0
2010-08-04 14:55:00,57.48,57.48,57.46,57.48,4300.0,43.9814,43.9814,43.9661,43.9814,4300.0
2010-08-04 15:00:00,57.48,57.48,57.43,57.46,6200.0,43.9814,43.9814,43.9431,43.9661,6200.0
2010-08-04 15:05:00,57.46,57.48,57.44,57.46,10800.0,43.9661,43.9814,43.9508,43.9661,10800.0
2010-08-04 15:10:00,57.46,57.5,57.45,57.49,9100.0,43.9661,43.9967,43.9584,43.9891,9100.0
2010-08-04 15:15:00,57.49,57.55,57.46,57.53,21600.0,43.9891,44.035,43.9661,44.0197,21600.0
2010-08-04 15:20:00,57.54,57.57,57.53,57.56,12700.0,44.0273,44.0503,44.0197,44.0426,12700.0
2010-08-04 15:25:00,57.55,57.6,57.54,57.58,19200.0,44.035,44.0732,44.0273,44.0579,19200.0
2010-08-04 15:30:00,57.57,57.62,57.57,57.6,53000.0,44.0503,44.0885,44.0503,44.0732,53000.0
2010-08-04 15:35:00,57.6,57.61,57.55,57.59,142000.0,44.0732,44.0809,44.035,44.0656,142000.0
2010-08-04 15:40:00,57.6,57.61,57.58,57.6,12400.0,44.0732,44.0809,44.0579,44.0732,12400.0
2010-08-04 15:45:00,57.6,57.61,57.57,57.6,8900.0,44.0732,44.0809,44.0503,44.0732,8900.0
2010-08-04 15:50:00,57.6,57.61,57.52,57.55,11800.0,44.0732,44.0809,44.012,44.035,11800.0
2010-08-04 15:55:00,57.55,57.6,57.54,57.58,26000.0,44.035,44.0732,44.0273,44.0579,26000.0
2010-08-05 09:30:00,57.24,57.27,57.12,57.15,89300.0,43.7978,43.8207,43.7059,43.7289,89300.0
2010-08-05 09:35:00,57.15,57.25,57.12,57.25,8000.0,43.7289,43.8054,43.7059,43.8054,8000.0
2010-08-05 09:40:00,57.26,57.29,57.24,57.26,9900.0,43.8131,43.836,43.7978,43.8131,9900.0
2010-08-05 09:45:00,57.26,57.36,57.26,57.34,12100.0,43.8131,43.8896,43.8131,43.8743,12100.0
2010-08-05 09:50:00,57.36,57.4,57.34,57.4,25200.0,43.8896,43.9202,43.8743,43.9202,25200.0
2010-08-05 09:55:00,57.4,57.43,57.36,57.36,4000.0,43.9202,43.9431,43.8896,43.8896,4000.0
2010-08-05 10:00:00,57.35,57.39,57.3,57.37,11700.0,43.8819,43.9125,43.8437,43.8972,11700.0
2010-08-05 10:05:00,57.4,57.41,57.34,57.34,8300.0,43.9202,43.9278,43.8743,43.8743,8300.0
2010-08-05 10:10:00,57.34,57.4,57.33,57.38,4600.0,43.8743,43.9202,43.8666,43.9049,4600.0
2010-08-05 10:15:00,57.39,57.4,57.32,57.33,19100.0,43.9125,43.9202,43.859,43.8666,19100.0
2010-08-05 10:20:00,57.32,57.41,57.32,57.4,12800.0,43.859,43.9278,43.859,43.9202,12800.0
2010-08-05 10:25:00,57.43,57.46,57.42,57.46,6700.0,43.9431,43.9661,43.9355,43.9661,6700.0
2010-08-05 10:30:00,57.46,57.48,57.4,57.43,10900.0,43.9661,43.9814,43.9202,43.9431,10900.0
2010-08-05 10:35:00,57.42,57.43,57.38,57.41,6700.0,43.9355,43.9431,43.9049,43.9278,6700.0
2010-08-05 10:40:00,57.41,57.42,57.36,57.36,7900.0,43.9278,43.9355,43.8896,43.8896,7900.0
2010-08-05 10:45:00,57.35,57.37,57.31,57.37,19300.0,43.8819,43.8972,43.8513,43.8972,19300.0
2010-08-05 10:50:00,57.37,57.37,57.31,57.31,8100.0,43.8972,43.8972,43.8513,43.8513,8100.0
2010-08-05 10:55:00,57.3,57.3,57.22,57.24,13400.0,43.8437,43.8437,43.7825,43.7978,13400.0
2010-08-05 11:00:00,57.22,57.26,57.2,57.22,17800.0,43.7825,43.8131,43.7672,43.7825,17800.0
2010-08-05 11:05:00,57.22,57.23,57.16,57.23,11100.0,43.7825,43.7901,43.7366,43.7901,11100.0
2010-08-05 11:10:00,57.22,57.29,57.2,57.28,14000.0,43.7825,43.836,43.7672,43.8284,14000.0
2010-08-05 11:15:00,57.28,57.31,57.27,57.29,134900.0,43.8284,43.8513,43.8207,43.836,134900.0
2010-08-05 11:20:00,57.3,57.32,57.3,57.31,3100.0,43.8437,43.859,43.8437,43.8513,3100.0
2010-08-05 11:25:00,57.31,57.32,57.3,57.31,5300.0,43.8513,43.859,43.8437,43.8513,5300.0
2010-08-05 11:30:00,57.31,57.33,57.3,57.3,7800.0,43.8513,43.8666,43.8437,43.8437,7800.0
2010-08-05 11:35:00,57.3,57.3,57.26,57.28,10500.0,43.8437,43.8437,43.8131,43.8284,10500.0
2010-08-05 11:40:00,57.3,57.38,57.3,57.35,4700.0,43.8437,43.9049,43.8437,43.8819,4700.0
2010-08-05 11:45:00,57.36,57.36,57.32,57.33,3100.0,43.8896,43.8896,43.859,43.8666,3100.0
2010-08-05 11:50:00,57.34,57.35,57.32,57.35,7000.0,43.8743,43.8819,43.859,43.8819,7000.0
2010-08-05 11:55:00,57.36,57.36,57.28,57.29,16600.0,43.8896,43.8896,43.8284,43.836,16600.0
2010-08-05 12:00:00,57.29,57.36,57.28,57.35,6100.0,43.836,43.8896,43.8284,43.8819,6100.0
2010-08-05 12:05:00,57.35,57.37,57.31,57.31,9300.0,43.8819,43.8972,43.8513,43.8513,9300.0
2010-08-05 12:10:00,57.32,57.34,57.31,57.33,5900.0,43.859,43.8743,43.8513,43.8666,5900.0
2010-08-05 12:15:00,57.35,57.38,57.33,57.33,3500.0,43.8819,43.9049,43.8666,43.8666,3500.0
2010-08-05 12:20:00,57.33,57.35,57.32,57.32,3300.0,43.8666,43.8819,43.859,43.859,3300.0
2010-08-05 12:25:00,57.32,57.36,57.32,57.35,4100.0,43.859,43.8896,43.859,43.8819,4100.0
2010-08-05 12:30:00,57.35,57.36,57.3,57.33,5700.0,43.8819,43.8896,43.8437,43.8666,5700.0
2010-08-05 12:35:00,57.32,57.36,57.32,57.34,4100.0,43.859,43.8896,43.859,43.8743,4100.0
2010-08-05 12:40:00,57.34,57.34,57.29,57.3,9000.0,43.8743,43.8743,43.836,43.8437,9000.0
2010-08-05 12:45:00,57.29,57.34,57.29,57.32,8500.0,43.836,43.8743,43.836,43.859,8500.0
2010-08-05 12:50:00,57.33,57.33,57.31,57.31,1300.0,43.8666,43.8666,43.8513,43.8513,1300.0
2010-08-05 12:55:00,57.29,57.31,57.29,57.29,3200.0,43.836,43.8513,43.836,43.836,3200.0
2010-08-05 13:00:00,57.31,57.33,57.29,57.29,36000.0,43.8513,43.8666,43.836,43.836,36000.0
2010-08-05 13:05:00,57.29,57.29,57.28,57.28,1300.0,43.836,43.836,43.8284,43.8284,1300.0
2010-08-05 13:10:00,57.29,57.29,57.23,57.24,6500.0,43.836,43.836,43.7901,43.7978,6500.0
2010-08-05 13:15:00,57.24,57.25,57.22,57.24,19000.0,43.7978,43.8054,43.7825,43.7978,19000.0
2010-08-05 13:20:00,57.24,57.29,57.24,57.29,4400.0,43.7978,43.836,43.7978,43.836,4400.0
2010-08-05 13:25:00,57.29,57.32,57.28,57.32,5100.0,43.836,43.859,43.8284,43.859,5100.0
2010-08-05 13:30:00,57.31,57.35,57.31,57.33,4200.0,43.8513,43.8819,43.8513,43.8666,4200.0
2010-08-05 13:35:00,57.34,57.37,57.34,57.35,4800.0,43.8743,43.8972,43.8743,43.8819,4800.0
2010-08-05 13:40:00,57.35,57.36,57.34,57.35,3400.0,43.8819,43.8896,43.8743,43.8819,3400.0
2010-08-05 13:45:00,57.34,57.38,57.34,57.36,7100.0,43.8743,43.9049,43.8743,43.8896,7100.0
2010-08-05 13:50:00,57.37,57.38,57.37,57.38,1900.0,43.8972,43.9049,43.8972,43.9049,1900.0
2010-08-05 13:55:00,57.4,57.43,57.39,57.41,3000.0,43.9202,43.9431,43.9125,43.9278,3000.0
2010-08-05 14:00:00,57.4,57.4,57.37,57.37,7600.0,43.9202,43.9202,43.8972,43.8972,7600.0
2010-08-05 14:05:00,57.38,57.38,57.36,57.37,3400.0,43.9049,43.9049,43.8896,43.8972,3400.0
2010-08-05 14:10:00,57.38,57.39,57.37,57.37,17500.0,43.9049,43.9125,43.8972,43.8972,17500.0
2010-08-05 14:15:00,57.39,57.43,57.39,57.41,9300.0,43.9125,43.9431,43.9125,43.9278,9300.0
2010-08-05 14:20:00,57.41,57.43,57.39,57.39,6700.0,43.9278,43.9431,43.9125,43.9125,6700.0
2010-08-05 14:25:00,57.38,57.41,57.38,57.39,7900.0,43.9049,43.9278,43.9049,43.9125,7900.0
2010-08-05 14:30:00,57.39,57.4,57.37,57.38,3600.0,43.9125,43.9202,43.8972,43.9049,3600.0
2010-08-05 14:35:00,57.39,57.4,57.38,57.4,8700.0,43.9125,43.9202,43.9049,43.9202,8700.0
2010-08-05 14:40:00,57.38,57.43,57.38,57.41,14400.0,43.9049,43.9431,43.9049,43.9278,14400.0
2010-08-05 14:45:00,57.4,57.43,57.4,57.41,12800.0,43.9202,43.9431,43.9202,43.9278,12800.0
2010-08-05 14:50:00,57.41,57.41,57.38,57.39,5900.0,43.9278,43.9278,43.9049,43.9125,5900.0
2010-08-05 14:55:00,57.39,57.41,57.38,57.39,25400.0,43.9125,43.9278,43.9049,43.9125,25400.0
2010-08-05 15:00:00,57.4,57.47,57.4,57.47,7700.0,43.9202,43.9738,43.9202,43.9738,7700.0
2010-08-05 15:05:00,57.46,57.49,57.46,57.46,8800.0,43.9661,43.9891,43.9661,43.9661,8800.0
2010-08-05 15:10:00,57.47,57.49,57.46,57.47,11900.0,43.9738,43.9891,43.9661,43.9738,11900.0
2010-08-05 15:15:00,57.46,57.47,57.44,57.46,10000.0,43.9661,43.9738,43.9508,43.9661,10000.0
2010-08-05 15:20:00,57.46,57.51,57.46,57.5,9800.0,43.9661,44.0044,43.9661,43.9967,9800.0
2010-08-05 15:25:00,57.49,57.49,57.43,57.44,19400.0,43.9891,43.9891,43.9431,43.9508,19400.0
2010-08-05 15:30:00,57.44,57.45,57.41,57.41,22300.0,43.9508,43.9584,43.9278,43.9278,22300.0
2010-08-05 15:35:00,57.4,57.45,57.4,57.44,19800.0,43.9202,43.9584,43.9202,43.9508,19800.0
2010-08-05 15:40:00,57.43,57.44,57.42,57.43,19100.0,43.9431,43.9508,43.9355,43.9431,19100.0
2010-08-05 15:45:00,57.44,57.44,57.39,57.39,20700.0,43.9508,43.9508,43.9125,43.9125,20700.0
2010-08-05 15:50:00,57.4,57.41,57.35,57.41,24100.0,43.9202,43.9278,43.8819,43.9278,24100.0
2010-08-05 15:55:00,57.42,57.47,57.39,57.46,25100.0,43.9355,43.9738,43.9125,43.9661,25100.0
2010-08-06 09:30:00,56.91,57.01,56.78,57.01,103200.0,43.5453,43.6218,43.4458,43.6218,103200.0
2010-08-06 09:35:00,57.03,57.05,56.96,57.02,21500.0,43.6371,43.6524,43.5835,43.6294,21500.0
2010-08-06 09:40:00,57.05,57.2,57.05,57.16,15300.0,43.6524,43.7672,43.6524,43.7366,15300.0
2010-08-06 09:45:00,57.2,57.25,57.17,57.18,5800.0,43.7672,43.8054,43.7442,43.7519,5800.0
2010-08-06 09:50:00,57.21,57.25,57.16,57.21,11300.0,43.7748,43.8054,43.7366,43.7748,11300.0
2010-08-06 09:55:00,57.2,57.31,57.19,57.29,7200.0,43.7672,43.8513,43.7595,43.836,7200.0
2010-08-06 10:00:00,57.32,57.32,57.22,57.22,7300.0,43.859,43.859,43.7825,43.7825,7300.0
2010-08-06 10:05:00,57.23,57.25,57.17,57.21,6000.0,43.7901,43.8054,43.7442,43.7748,6000.0
2010-08-06 10:10:00,57.19,57.2,57.16,57.18,5800.0,43.7595,43.7672,43.7366,43.7519,5800.0
2010-08-06 10:15:00,57.21,57.27,57.21,57.24,5900.0,43.7748,43.8207,43.7748,43.7978,5900.0
2010-08-06 10:20:00,57.22,57.22,57.13,57.17,5600.0,43.7825,43.7825,43.7136,43.7442,5600.0
2010-08-06 10:25:00,57.17,57.17,57.11,57.13,4100.0,43.7442,43.7442,43.6983,43.7136,4100.0
2010-08-06 10:30:00,57.16,57.19,57.12,57.17,7700.0,43.7366,43.7595,43.7059,43.7442,7700.0
2010-08-06 10:35:00,57.17,57.18,57.04,57.04,10400.0,43.7442,43.7519,43.6447,43.6447,10400.0
2010-08-06 10:40:00,57.03,57.03,56.87,56.88,184100.0,43.6371,43.6371,43.5147,43.5223,184100.0
2010-08-06 10:45:00,56.87,56.87,56.69,56.7,31800.0,43.5147,43.5147,43.3769,43.3846,31800.0
2010-08-06 10:50:00,56.7,56.73,56.63,56.7,31800.0,43.3846,43.4075,43.331,43.3846,31800.0
2010-08-06 10:55:00,56.69,56.72,56.52,56.58,20700.0,43.3769,43.3999,43.2468,43.2928,20700.0
2010-08-06 11:00:00,56.58,56.62,56.53,56.58,53700.0,43.2928,43.3234,43.2545,43.2928,53700.0
2010-08-06 11:05:00,56.59,56.59,56.49,56.54,33200.0,43.3004,43.3004,43.2239,43.2622,33200.0
2010-08-06 11:10:00,56.54,56.62,56.54,56.59,15300.0,43.2622,43.3234,43.2622,43.3004,15300.0
2010-08-06 11:15:00,56.6,56.68,56.6,56.62,12900.0,43.3081,43.3693,43.3081,43.3234,12900.0
2010-08-06 11:20:00,56.62,56.7,56.62,56.69,31400.0,43.3234,43.3846,43.3234,43.3769,31400.0
2010-08-06 11:25:00,56.68,56.68,56.63,56.65,9300.0,43.3693,43.3693,43.331,43.3463,9300.0
2010-08-06 11:30:00,56.66,56.66,56.63,56.65,14900.0,43.354,43.354,43.331,43.3463,14900.0
2010-08-06 11:35:00,56.65,56.74,56.65,56.73,11500.0,43.3463,43.4152,43.3463,43.4075,11500.0
2010-08-06 11:40:00,56.72,56.73,56.7,56.71,10900.0,43.3999,43.4075,43.3846,43.3922,10900.0
2010-08-06 11:45:00,56.7,56.74,56.69,56.73,10600.0,43.3846,43.4152,43.3769,43.4075,10600.0
2010-08-06 11:50:00,56.74,56.77,56.73,56.75,6600.0,43.4152,43.4381,43.4075,43.4228,6600.0
2010-08-06 11:55:00,56.74,56.74,56.68,56.69,21800.0,43.4152,43.4152,43.3693,43.3769,21800.0
2010-08-06 12:00:00,56.69,56.71,56.64,56.66,5800.0,43.3769,43.3922,43.3387,43.354,5800.0
2010-08-06 12:05:00,56.66,56.69,56.64,56.69,8200.0,43.354,43.3769,43.3387,43.3769,8200.0
2010-08-06 12:10:00,56.69,56.69,56.66,56.68,6400.0,43.3769,43.3769,43.354,43.3693,6400.0
2010-08-06 12:15:00,56.68,56.68,56.65,56.68,8400.0,43.3693,43.3693,43.3463,43.3693,8400.0
2010-08-06 12:20:00,56.67,56.68,56.66,56.67,10800.0,43.3616,43.3693,43.354,43.3616,10800.0
2010-08-06 12:25:00,56.66,56.66,56.59,56.62,12000.0,43.354,43.354,43.3004,43.3234,12000.0
2010-08-06 12:30:00,56.62,56.64,56.62,56.63,11300.0,43.3234,43.3387,43.3234,43.331,11300.0
2010-08-06 12:35:00,56.63,56.69,56.63,56.68,9700.0,43.331,43.3769,43.331,43.3693,9700.0
2010-08-06 12:40:00,56.7,56.71,56.67,56.69,8100.0,43.3846,43.3922,43.3616,43.3769,8100.0
2010-08-06 12:45:00,56.69,56.71,56.69,56.7,10100.0,43.3769,43.3922,43.3769,43.3846,10100.0
2010-08-06 12:50:00,56.71,56.72,56.7,56.71,7500.0,43.3922,43.3999,43.3846,43.3922,7500.0
2010-08-06 12:55:00,56.7,56.7,56.63,56.64,11800.0,43.3846,43.3846,43.331,43.3387,11800.0
2010-08-06 13:00:00,56.65,56.71,56.65,56.68,15700.0,43.3463,43.3922,43.3463,43.3693,15700.0
2010-08-06 13:05:00,56.68,56.68,56.63,56.63,25100.0,43.3693,43.3693,43.331,43.331,25100.0
2010-08-06 13:10:00,56.62,56.64,56.6,56.61,9900.0,43.3234,43.3387,43.3081,43.3157,9900.0
2010-08-06 13:15:00,56.61,56.64,56.6,56.61,13100.0,43.3157,43.3387,43.3081,43.3157,13100.0
2010-08-06 13:20:00,56.61,56.65,56.6,56.65,22300.0,43.3157,43.3463,43.3081,43.3463,22300.0
2010-08-06 13:25:00,56.65,56.65,56.61,56.63,25700.0,43.3463,43.3463,43.3157,43.331,25700.0
2010-08-06 13:30:00,56.64,56.66,56.6,56.6,30600.0,43.3387,43.354,43.3081,43.3081,30600.0
2010-08-06 13:35:00,56.6,56.67,56.58,56.6,37500.0,43.3081,43.3616,43.2928,43.3081,37500.0
2010-08-06 13:40:00,56.59,56.63,56.59,56.62,33300.0,43.3004,43.331,43.3004,43.3234,33300.0
2010-08-06 13:45:00,56.62,56.71,56.62,56.67,47300.0,43.3234,43.3922,43.3234,43.3616,47300.0
2010-08-06 13:50:00,56.67,56.69,56.65,56.66,37900.0,43.3616,43.3769,43.3463,43.354,37900.0
2010-08-06 13:55:00,56.65,56.68,56.64,56.65,29100.0,43.3463,43.3693,43.3387,43.3463,29100.0
2010-08-06 14:00:00,56.65,56.66,56.58,56.65,39500.0,43.3463,43.354,43.2928,43.3463,39500.0
2010-08-06 14:05:00,56.65,56.68,56.64,56.67,24000.0,43.3463,43.3693,43.3387,43.3616,24000.0
2010-08-06 14:10:00,56.67,56.7,56.63,56.67,34200.0,43.3616,43.3846,43.331,43.3616,34200.0
2010-08-06 14:15:00,56.67,56.68,56.6,56.66,34900.0,43.3616,43.3693,43.3081,43.354,34900.0
2010-08-06 14:20:00,56.67,56.68,56.66,56.68,4700.0,43.3616,43.3693,43.354,43.3693,4700.0
2010-08-06 14:25:00,56.69,56.73,56.69,56.73,10000.0,43.3769,43.4075,43.3769,43.4075,10000.0
2010-08-06 14:30:00,56.72,56.76,56.7,56.71,8400.0,43.3999,43.4305,43.3846,43.3922,8400.0
2010-08-06 14:35:00,56.7,56.74,56.7,56.72,12100.0,43.3846,43.4152,43.3846,43.3999,12100.0
2010-08-06 14:40:00,56.72,56.77,56.72,56.76,7700.0,43.3999,43.4381,43.3999,43.4305,7700.0
2010-08-06 14:45:00,56.75,56.92,56.75,56.89,24800.0,43.4228,43.5529,43.4228,43.53,24800.0
2010-08-06 14:50:00,56.89,57.03,56.89,56.96,42100.0,43.53,43.6371,43.53,43.5835,42100.0
2010-08-06 14:55:00,56.97,57.01,56.95,56.99,54000.0,43.5912,43.6218,43.5759,43.6065,54000.0
2010-08-06 15:00:00,56.99,57.07,56.96,56.96,35300.0,43.6065,43.6677,43.5835,43.5835,35300.0
2010-08-06 15:05:00,56.96,57.02,56.96,57.02,20500.0,43.5835,43.6294,43.5835,43.6294,20500.0
2010-08-06 15:10:00,57.02,57.05,56.92,56.96,23800.0,43.6294,43.6524,43.5529,43.5835,23800.0
2010-08-06 15:15:00,56.96,57.04,56.94,57.04,13700.0,43.5835,43.6447,43.5682,43.6447,13700.0
2010-08-06 15:20:00,57.05,57.09,57.03,57.08,22600.0,43.6524,43.683,43.6371,43.6753,22600.0
2010-08-06 15:25:00,57.08,57.17,57.08,57.1,55300.0,43.6753,43.7442,43.6753,43.6906,55300.0
2010-08-06 15:30:00,57.1,57.13,57.04,57.13,27000.0,43.6906,43.7136,43.6447,43.7136,27000.0
2010-08-06 15:35:00,57.12,57.16,57.11,57.14,19500.0,43.7059,43.7366,43.6983,43.7212,19500.0
2010-08-06 15:40:00,57.14,57.2,57.1,57.17,27700.0,43.7212,43.7672,43.6906,43.7442,27700.0
2010-08-06 15:45:00,57.18,57.21,57.11,57.2,44000.0,43.7519,43.7748,43.6983,43.7672,44000.0
2010-08-06 15:50:00,57.22,57.22,57.09,57.14,44300.0,43.7825,43.7825,43.683,43.7212,44300.0
2010-08-06 15:55:00,57.15,57.26,57.15,57.25,303100.0,43.7289,43.8131,43.7289,43.8054,303100.0
2010-08-09 09:30:00,57.57,57.57,57.4,57.4,154300.0,44.0503,44.0503,43.9202,43.9202,154300.0
2010-08-09 09:35:00,57.4,57.42,57.35,57.39,158300.0,43.9202,43.9355,43.8819,43.9125,158300.0
2010-08-09 09:40:00,57.38,57.38,57.27,57.29,22800.0,43.9049,43.9049,43.8207,43.836,22800.0
2010-08-09 09:45:00,57.29,57.31,57.24,57.28,23900.0,43.836,43.8513,43.7978,43.8284,23900.0
2010-08-09 09:50:00,57.27,57.28,57.24,57.25,6500.0,43.8207,43.8284,43.7978,43.8054,6500.0
2010-08-09 09:55:00,57.24,57.25,57.2,57.25,8700.0,43.7978,43.8054,43.7672,43.8054,8700.0
2010-08-09 10:00:00,57.27,57.3,57.25,57.25,16200.0,43.8207,43.8437,43.8054,43.8054,16200.0
2010-08-09 10:05:00,57.25,57.31,57.24,57.31,10600.0,43.8054,43.8513,43.7978,43.8513,10600.0
2010-08-09 10:10:00,57.31,57.36,57.31,57.35,19000.0,43.8513,43.8896,43.8513,43.8819,19000.0
2010-08-09 10:15:00,57.36,57.37,57.34,57.34,7000.0,43.8896,43.8972,43.8743,43.8743,7000.0
2010-08-09 10:20:00,57.34,57.34,57.29,57.33,18700.0,43.8743,43.8743,43.836,43.8666,18700.0
2010-08-09 10:25:00,57.31,57.31,57.24,57.26,9400.0,43.8513,43.8513,43.7978,43.8131,9400.0
2010-08-09 10:30:00,57.27,57.32,57.27,57.29,8800.0,43.8207,43.859,43.8207,43.836,8800.0
2010-08-09 10:35:00,57.32,57.36,57.31,57.31,5500.0,43.859,43.8896,43.8513,43.8513,5500.0
2010-08-09 10:40:00,57.32,57.36,57.32,57.33,58400.0,43.859,43.8896,43.859,43.8666,58400.0
2010-08-09 10:45:00,57.33,57.34,57.32,57.33,13700.0,43.8666,43.8743,43.859,43.8666,13700.0
2010-08-09 10:50:00,57.34,57.36,57.33,57.33,24900.0,43.8743,43.8896,43.8666,43.8666,24900.0
2010-08-09 10:55:00,57.33,57.42,57.29,57.41,33900.0,43.8666,43.9355,43.836,43.9278,33900.0
2010-08-09 11:00:00,57.41,57.43,57.38,57.4,30800.0,43.9278,43.9431,43.9049,43.9202,30800.0
2010-08-09 11:05:00,57.4,57.42,57.39,57.41,16500.0,43.9202,43.9355,43.9125,43.9278,16500.0
2010-08-09 11:10:00,57.41,57.44,57.41,57.44,27600.0,43.9278,43.9508,43.9278,43.9508,27600.0
2010-08-09 11:15:00,57.45,57.46,57.43,57.46,17800.0,43.9584,43.9661,43.9431,43.9661,17800.0
2010-08-09 11:20:00,57.46,57.48,57.46,57.47,17900.0,43.9661,43.9814,43.9661,43.9738,17900.0
2010-08-09 11:25:00,57.48,57.48,57.45,57.45,16700.0,43.9814,43.9814,43.9584,43.9584,16700.0
2010-08-09 11:30:00,57.45,57.52,57.45,57.52,33600.0,43.9584,44.012,43.9584,44.012,33600.0
2010-08-09 11:35:00,57.51,57.54,57.5,57.51,23900.0,44.0044,44.0273,43.9967,44.0044,23900.0
2010-08-09 11:40:00,57.49,57.52,57.49,57.49,13600.0,43.9891,44.012,43.9891,43.9891,13600.0
2010-08-09 11:45:00,57.5,57.5,57.49,57.5,17100.0,43.9967,43.9967,43.9891,43.9967,17100.0
2010-08-09 11:50:00,57.5,57.51,57.48,57.48,3600.0,43.9967,44.0044,43.9814,43.9814,3600.0
2010-08-09 11:55:00,57.47,57.48,57.46,57.46,6400.0,43.9738,43.9814,43.9661,43.9661,6400.0
2010-08-09 12:00:00,57.47,57.48,57.45,57.48,8800.0,43.9738,43.9814,43.9584,43.9814,8800.0
2010-08-09 12:05:00,57.49,57.49,57.48,57.49,13100.0,43.9891,43.9891,43.9814,43.9891,13100.0
2010-08-09 12:10:00,57.49,57.5,57.48,57.48,13600.0,43.9891,43.9967,43.9814,43.9814,13600.0
2010-08-09 12:15:00,57.5,57.51,57.48,57.48,8900.0,43.9967,44.0044,43.9814,43.9814,8900.0
2010-08-09 12:20:00,57.47,57.49,57.45,57.45,10600.0,43.9738,43.9891,43.9584,43.9584,10600.0
2010-08-09 12:25:00,57.45,57.45,57.43,57.44,9400.0,43.9584,43.9584,43.9431,43.9508,9400.0
2010-08-09 12:30:00,57.44,57.44,57.41,57.42,12700.0,43.9508,43.9508,43.9278,43.9355,12700.0
2010-08-09 12:35:00,57.41,57.44,57.41,57.43,4300.0,43.9278,43.9508,43.9278,43.9431,4300.0
2010-08-09 12:40:00,57.42,57.47,57.42,57.45,8200.0,43.9355,43.9738,43.9355,43.9584,8200.0
2010-08-09 12:45:00,57.45,57.47,57.44,57.44,11400.0,43.9584,43.9738,43.9508,43.9508,11400.0
2010-08-09 12:50:00,57.45,57.45,57.43,57.45,5800.0,43.9584,43.9584,43.9431,43.9584,5800.0
2010-08-09 12:55:00,57.44,57.46,57.44,57.44,8900.0,43.9508,43.9661,43.9508,43.9508,8900.0
2010-08-09 13:00:00,57.44,57.47,57.44,57.45,102900.0,43.9508,43.9738,43.9508,43.9584,102900.0
2010-08-09 13:05:00,57.44,57.45,57.43,57.45,6300.0,43.9508,43.9584,43.9431,43.9584,6300.0
2010-08-09 13:10:00,57.45,57.48,57.44,57.47,15000.0,43.9584,43.9814,43.9508,43.9738,15000.0
2010-08-09 13:15:00,57.47,57.49,57.46,57.49,5700.0,43.9738,43.9891,43.9661,43.9891,5700.0
2010-08-09 13:20:00,57.5,57.5,57.44,57.44,6500.0,43.9967,43.9967,43.9508,43.9508,6500.0
2010-08-09 13:25:00,57.44,57.46,57.44,57.44,6900.0,43.9508,43.9661,43.9508,43.9508,6900.0
2010-08-09 13:30:00,57.43,57.44,57.42,57.44,7700.0,43.9431,43.9508,43.9355,43.9508,7700.0
2010-08-09 13:35:00,57.43,57.45,57.43,57.45,6100.0,43.9431,43.9584,43.9431,43.9584,6100.0
2010-08-09 13:40:00,57.44,57.44,57.42,57.44,6500.0,43.9508,43.9508,43.9355,43.9508,6500.0
2010-08-09 13:45:00,57.44,57.48,57.43,57.45,24400.0,43.9508,43.9814,43.9431,43.9584,24400.0
2010-08-09 13:50:00,57.46,57.51,57.46,57.51,10300.0,43.9661,44.0044,43.9661,44.0044,10300.0
2010-08-09 13:55:00,57.52,57.52,57.48,57.48,11400.0,44.012,44.012,43.9814,43.9814,11400.0
2010-08-09 14:00:00,57.48,57.5,57.48,57.48,20700.0,43.9814,43.9967,43.9814,43.9814,20700.0
2010-08-09 14:05:00,57.48,57.48,57.47,57.48,22000.0,43.9814,43.9814,43.9738,43.9814,22000.0
2010-08-09 14:10:00,57.48,57.48,57.47,57.48,7800.0,43.9814,43.9814,43.9738,43.9814,7800.0
2010-08-09 14:15:00,57.48,57.5,57.48,57.5,21500.0,43.9814,43.9967,43.9814,43.9967,21500.0
2010-08-09 14:20:00,57.5,57.51,57.49,57.51,8400.0,43.9967,44.0044,43.9891,44.0044,8400.0
2010-08-09 14:25:00,57.51,57.51,57.5,57.5,6400.0,44.0044,44.0044,43.9967,43.9967,6400.0
2010-08-09 14:30:00,57.51,57.57,57.5,57.57,7200.0,44.0044,44.0503,43.9967,44.0503,7200.0
2010-08-09 14:35:00,57.56,57.56,57.53,57.54,9800.0,44.0426,44.0426,44.0197,44.0273,9800.0
2010-08-09 14:40:00,57.54,57.62,57.54,57.61,16800.0,44.0273,44.0885,44.0273,44.0809,16800.0
2010-08-09 14:45:00,57.61,57.64,57.61,57.64,7100.0,44.0809,44.1038,44.0809,44.1038,7100.0
2010-08-09 14:50:00,57.64,57.65,57.62,57.63,21000.0,44.1038,44.1115,44.0885,44.0962,21000.0
2010-08-09 14:55:00,57.63,57.65,57.63,57.65,7900.0,44.0962,44.1115,44.0962,44.1115,7900.0
2010-08-09 15:00:00,57.65,57.65,57.61,57.61,8300.0,44.1115,44.1115,44.0809,44.0809,8300.0
2010-08-09 15:05:00,57.61,57.61,57.57,57.58,11400.0,44.0809,44.0809,44.0503,44.0579,11400.0
2010-08-09 15:10:00,57.58,57.58,57.52,57.52,8200.0,44.0579,44.0579,44.012,44.012,8200.0
2010-08-09 15:15:00,57.52,57.53,57.52,57.53,35300.0,44.012,44.0197,44.012,44.0197,35300.0
2010-08-09 15:20:00,57.53,57.56,57.53,57.54,21900.0,44.0197,44.0426,44.0197,44.0273,21900.0
2010-08-09 15:25:00,57.53,57.57,57.53,57.56,23200.0,44.0197,44.0503,44.0197,44.0426,23200.0
2010-08-09 15:30:00,57.56,57.59,57.55,57.56,25900.0,44.0426,44.0656,44.035,44.0426,25900.0
2010-08-09 15:35:00,57.56,57.61,57.56,57.6,25500.0,44.0426,44.0809,44.0426,44.0732,25500.0
2010-08-09 15:40:00,57.6,57.65,57.59,57.61,36200.0,44.0732,44.1115,44.0656,44.0809,36200.0
2010-08-09 15:45:00,57.61,57.65,57.61,57.61,72600.0,44.0809,44.1115,44.0809,44.0809,72600.0
2010-08-09 15:50:00,57.63,57.63,57.55,57.59,110500.0,44.0962,44.0962,44.035,44.0656,110500.0
2010-08-09 15:55:00,57.58,57.6,57.57,57.59,56800.0,44.0579,44.0732,44.0503,44.0656,56800.0
2010-08-10 09:30:00,56.99,57.13,56.99,57.1,53600.0,43.6065,43.7136,43.6065,43.6906,53600.0
2010-08-10 09:35:00,57.09,57.13,56.94,56.99,38500.0,43.683,43.7136,43.5682,43.6065,38500.0
2010-08-10 09:40:00,56.99,56.99,56.81,56.84,23000.0,43.6065,43.6065,43.4687,43.4917,23000.0
2010-08-10 09:45:00,56.82,56.83,56.75,56.83,19900.0,43.4764,43.484,43.4228,43.484,19900.0
2010-08-10 09:50:00,56.78,56.81,56.7,56.77,30800.0,43.4458,43.4687,43.3846,43.4381,30800.0
2010-08-10 09:55:00,56.77,56.86,56.77,56.86,18700.0,43.4381,43.507,43.4381,43.507,18700.0
2010-08-10 10:00:00,56.85,56.86,56.8,56.81,22000.0,43.4994,43.507,43.4611,43.4687,22000.0
2010-08-10 10:05:00,56.81,56.91,56.78,56.89,22400.0,43.4687,43.5453,43.4458,43.53,22400.0
2010-08-10 10:10:00,56.89,56.94,56.87,56.91,24100.0,43.53,43.5682,43.5147,43.5453,24100.0
2010-08-10 10:15:00,56.91,56.93,56.88,56.93,15900.0,43.5453,43.5606,43.5223,43.5606,15900.0
2010-08-10 10:20:00,56.94,56.96,56.92,56.93,15100.0,43.5682,43.5835,43.5529,43.5606,15100.0
2010-08-10 10:25:00,56.94,56.98,56.93,56.95,20300.0,43.5682,43.5988,43.5606,43.5759,20300.0
2010-08-10 10:30:00,56.93,56.94,56.87,56.87,14400.0,43.5606,43.5682,43.5147,43.5147,14400.0
2010-08-10 10:35:00,56.88,56.9,56.84,56.88,16800.0,43.5223,43.5376,43.4917,43.5223,16800.0
2010-08-10 10:40:00,56.88,56.92,56.87,56.9,12000.0,43.5223,43.5529,43.5147,43.5376,12000.0
2010-08-10 10:45:00,56.9,56.91,56.85,56.85,36800.0,43.5376,43.5453,43.4994,43.4994,36800.0
2010-08-10 10:50:00,56.85,56.86,56.83,56.83,16600.0,43.4994,43.507,43.484,43.484,16600.0
2010-08-10 10:55:00,56.83,56.86,56.8,56.83,16800.0,43.484,43.507,43.4611,43.484,16800.0
2010-08-10 11:00:00,56.84,56.91,56.84,56.9,9100.0,43.4917,43.5453,43.4917,43.5376,9100.0
2010-08-10 11:05:00,56.9,56.92,56.88,56.92,14300.0,43.5376,43.5529,43.5223,43.5529,14300.0
2010-08-10 11:10:00,56.92,56.97,56.92,56.94,16400.0,43.5529,43.5912,43.5529,43.5682,16400.0
2010-08-10 11:15:00,56.95,56.97,56.93,56.95,37500.0,43.5759,43.5912,43.5606,43.5759,37500.0
2010-08-10 11:20:00,56.96,56.96,56.92,56.93,8200.0,43.5835,43.5835,43.5529,43.5606,8200.0
2010-08-10 11:25:00,56.93,56.96,56.92,56.96,11500.0,43.5606,43.5835,43.5529,43.5835,11500.0
2010-08-10 11:30:00,56.96,56.99,56.94,56.97,15700.0,43.5835,43.6065,43.5682,43.5912,15700.0
2010-08-10 11:35:00,56.97,57.01,56.97,57.01,17400.0,43.5912,43.6218,43.5912,43.6218,17400.0
2010-08-10 11:40:00,57.01,57.01,56.96,56.99,13800.0,43.6218,43.6218,43.5835,43.6065,13800.0
2010-08-10 11:45:00,56.98,56.99,56.97,56.99,31100.0,43.5988,43.6065,43.5912,43.6065,31100.0
2010-08-10 11:50:00,56.98,57.0,56.98,56.99,4200.0,43.5988,43.6141,43.5988,43.6065,4200.0
2010-08-10 11:55:00,56.99,57.02,56.97,56.97,143600.0,43.6065,43.6294,43.5912,43.5912,143600.0
2010-08-10 12:00:00,56.97,56.97,56.92,56.94,42800.0,43.5912,43.5912,43.5529,43.5682,42800.0
2010-08-10 12:05:00,56.94,56.96,56.94,56.96,42300.0,43.5682,43.5835,43.5682,43.5835,42300.0
2010-08-10 12:10:00,56.96,56.97,56.96,56.97,21100.0,43.5835,43.5912,43.5835,43.5912,21100.0
2010-08-10 12:15:00,56.97,56.98,56.96,56.97,4700.0,43.5912,43.5988,43.5835,43.5912,4700.0
2010-08-10 12:20:00,56.96,56.98,56.96,56.98,5900.0,43.5835,43.5988,43.5835,43.5988,5900.0
2010-08-10 12:25:00,56.98,56.99,56.98,56.98,4700.0,43.5988,43.6065,43.5988,43.5988,4700.0
2010-08-10 12:30:00,56.98,56.98,56.96,56.98,4600.0,43.5988,43.5988,43.5835,43.5988,4600.0
2010-08-10 12:35:00,56.97,56.97,56.94,56.94,18200.0,43.5912,43.5912,43.5682,43.5682,18200.0
2010-08-10 12:40:00,56.95,56.95,56.93,56.95,13000.0,43.5759,43.5759,43.5606,43.5759,13000.0
2010-08-10 12:45:00,56.94,56.97,56.94,56.95,8000.0,43.5682,43.5912,43.5682,43.5759,8000.0
2010-08-10 12:50:00,56.95,56.95,56.91,56.92,16400.0,43.5759,43.5759,43.5453,43.5529,16400.0
2010-08-10 12:55:00,56.92,56.93,56.9,56.91,9400.0,43.5529,43.5606,43.5376,43.5453,9400.0
2010-08-10 13:00:00,56.91,56.92,56.9,56.92,9900.0,43.5453,43.5529,43.5376,43.5529,9900.0
2010-08-10 13:05:00,56.9,56.92,56.88,56.88,9800.0,43.5376,43.5529,43.5223,43.5223,9800.0
2010-08-10 13:10:00,56.88,56.9,56.88,56.89,5700.0,43.5223,43.5376,43.5223,43.53,5700.0
2010-08-10 13:15:00,56.88,56.92,56.85,56.85,217200.0,43.5223,43.5529,43.4994,43.4994,217200.0
2010-08-10 13:20:00,56.84,56.84,56.78,56.8,10100.0,43.4917,43.4917,43.4458,43.4611,10100.0
2010-08-10 13:25:00,56.8,56.82,56.77,56.77,4200.0,43.4611,43.4764,43.4381,43.4381,4200.0
2010-08-10 13:30:00,56.77,56.8,56.76,56.8,13900.0,43.4381,43.4611,43.4305,43.4611,13900.0
2010-08-10 13:35:00,56.81,56.84,56.8,56.82,5100.0,43.4687,43.4917,43.4611,43.4764,5100.0
2010-08-10 13:40:00,56.83,56.88,56.82,56.86,16000.0,43.484,43.5223,43.4764,43.507,16000.0
2010-08-10 13:45:00,56.87,56.89,56.84,56.85,21300.0,43.5147,43.53,43.4917,43.4994,21300.0
2010-08-10 13:50:00,56.84,56.86,56.83,56.84,13000.0,43.4917,43.507,43.484,43.4917,13000.0
2010-08-10 13:55:00,56.84,56.86,56.81,56.85,18400.0,43.4917,43.507,43.4687,43.4994,18400.0
2010-08-10 14:00:00,56.85,56.93,56.85,56.93,14700.0,43.4994,43.5606,43.4994,43.5606,14700.0
2010-08-10 14:05:00,56.94,56.96,56.89,56.91,28500.0,43.5682,43.5835,43.53,43.5453,28500.0
2010-08-10 14:10:00,56.91,56.97,56.86,56.95,22100.0,43.5453,43.5912,43.507,43.5759,22100.0
2010-08-10 14:15:00,57.0,57.33,57.0,57.11,112400.0,43.6141,43.8666,43.6141,43.6983,112400.0
2010-08-10 14:20:00,57.14,57.25,57.06,57.1,168900.0,43.7212,43.8054,43.66,43.6906,168900.0
2010-08-10 14:25:00,57.08,57.15,57.01,57.15,54600.0,43.6753,43.7289,43.6218,43.7289,54600.0
2010-08-10 14:30:00,57.17,57.36,57.17,57.31,22900.0,43.7442,43.8896,43.7442,43.8513,22900.0
2010-08-10 14:35:00,57.32,57.4,57.27,57.35,48900.0,43.859,43.9202,43.8207,43.8819,48900.0
2010-08-10 14:40:00,57.35,57.49,57.35,57.43,26100.0,43.8819,43.9891,43.8819,43.9431,26100.0
2010-08-10 14:45:00,57.43,57.46,57.38,57.42,39500.0,43.9431,43.9661,43.9049,43.9355,39500.0
2010-08-10 14:50:00,57.42,57.42,57.28,57.31,31200.0,43.9355,43.9355,43.8284,43.8513,31200.0
2010-08-10 14:55:00,57.31,57.35,57.28,57.3,18200.0,43.8513,43.8819,43.8284,43.8437,18200.0
2010-08-10 15:00:00,57.3,57.4,57.28,57.39,15300.0,43.8437,43.9202,43.8284,43.9125,15300.0
2010-08-10 15:05:00,57.39,57.42,57.34,57.42,21900.0,43.9125,43.9355,43.8743,43.9355,21900.0
2010-08-10 15:10:00,57.42,57.42,57.18,57.2,53100.0,43.9355,43.9355,43.7519,43.7672,53100.0
2010-08-10 15:15:00,57.21,57.25,57.11,57.15,36900.0,43.7748,43.8054,43.6983,43.7289,36900.0
2010-08-10 15:20:00,57.14,57.17,57.09,57.16,35500.0,43.7212,43.7442,43.683,43.7366,35500.0
2010-08-10 15:25:00,57.16,57.25,57.1,57.23,24900.0,43.7366,43.8054,43.6906,43.7901,24900.0
2010-08-10 15:30:00,57.25,57.3,57.18,57.28,25700.0,43.8054,43.8437,43.7519,43.8284,25700.0
2010-08-10 15:35:00,57.27,57.34,57.21,57.27,47600.0,43.8207,43.8743,43.7748,43.8207,47600.0
2010-08-10 15:40:00,57.28,57.34,57.27,57.32,34100.0,43.8284,43.8743,43.8207,43.859,34100.0
2010-08-10 15:45:00,57.32,57.38,57.27,57.27,50900.0,43.859,43.9049,43.8207,43.8207,50900.0
2010-08-10 15:50:00,57.28,57.29,57.14,57.2,66900.0,43.8284,43.836,43.7212,43.7672,66900.0
2010-08-10 15:55:00,57.2,57.21,57.14,57.17,47000.0,43.7672,43.7748,43.7212,43.7442,47000.0
2010-08-10 16:00:00,57.17,57.21,57.17,57.21,5600.0,43.7442,43.7748,43.7442,43.7748,5600.0
2010-08-10 16:05:00,57.21,57.21,57.21,57.21,0.0,43.7748,43.7748,43.7748,43.7748,0.0
2010-08-10 16:10:00,57.21,57.21,57.21,57.21,0.0,43.7748,43.7748,43.7748,43.7748,0.0
2010-08-11 09:30:00,56.22,56.26,55.92,55.92,165300.0,43.0173,43.0479,42.7878,42.7878,165300.0
2010-08-11 09:35:00,55.92,56.05,55.87,56.03,84800.0,42.7878,42.8872,42.7495,42.8719,84800.0
2010-08-11 09:40:00,56.02,56.05,55.94,55.99,34900.0,42.8643,42.8872,42.8031,42.8413,34900.0
2010-08-11 09:45:00,55.96,56.01,55.91,56.01,33800.0,42.8184,42.8566,42.7801,42.8566,33800.0
2010-08-11 09:50:00,55.98,55.99,55.93,55.96,16400.0,42.8337,42.8413,42.7954,42.8184,16400.0
2010-08-11 09:55:00,55.95,56.0,55.87,55.97,16000.0,42.8107,42.849,42.7495,42.826,16000.0
2010-08-11 10:00:00,55.96,56.06,55.95,56.04,15200.0,42.8184,42.8949,42.8107,42.8796,15200.0
2010-08-11 10:05:00,56.04,56.05,55.99,56.04,13100.0,42.8796,42.8872,42.8413,42.8796,13100.0
2010-08-11 10:10:00,56.03,56.03,56.0,56.0,22300.0,42.8719,42.8719,42.849,42.849,22300.0
2010-08-11 10:15:00,56.01,56.01,55.89,55.9,33000.0,42.8566,42.8566,42.7648,42.7724,33000.0
2010-08-11 10:20:00,55.89,55.97,55.89,55.97,20100.0,42.7648,42.826,42.7648,42.826,20100.0
2010-08-11 10:25:00,55.96,55.99,55.92,55.96,44300.0,42.8184,42.8413,42.7878,42.8184,44300.0
2010-08-11 10:30:00,55.96,55.96,55.87,55.9,26000.0,42.8184,42.8184,42.7495,42.7724,26000.0
2010-08-11 10:35:00,55.91,55.92,55.86,55.92,23700.0,42.7801,42.7878,42.7418,42.7878,23700.0
2010-08-11 10:40:00,55.93,55.94,55.83,55.85,11000.0,42.7954,42.8031,42.7189,42.7342,11000.0
2010-08-11 10:45:00,55.85,55.85,55.78,55.8,45400.0,42.7342,42.7342,42.6806,42.6959,45400.0
2010-08-11 10:50:00,55.79,55.84,55.78,55.81,11000.0,42.6883,42.7265,42.6806,42.7036,11000.0
2010-08-11 10:55:00,55.82,55.82,55.74,55.76,15400.0,42.7112,42.7112,42.65,42.6653,15400.0
2010-08-11 11:00:00,55.74,55.76,55.7,55.76,30400.0,42.65,42.6653,42.6194,42.6653,30400.0
2010-08-11 11:05:00,55.75,55.77,55.71,55.71,23400.0,42.6577,42.673,42.6271,42.6271,23400.0
2010-08-11 11:10:00,55.71,55.71,55.61,55.66,22100.0,42.6271,42.6271,42.5506,42.5888,22100.0
2010-08-11 11:15:00,55.66,55.68,55.58,55.6,23100.0,42.5888,42.6041,42.5276,42.5429,23100.0
2010-08-11 11:20:00,55.59,55.62,55.55,55.61,27000.0,42.5352,42.5582,42.5046,42.5506,27000.0
2010-08-11 11:25:00,55.61,55.7,55.6,55.66,25900.0,42.5506,42.6194,42.5429,42.5888,25900.0
2010-08-11 11:30:00,55.66,55.7,55.66,55.7,13900.0,42.5888,42.6194,42.5888,42.6194,13900.0
2010-08-11 11:35:00,55.69,55.71,55.66,55.7,12100.0,42.6118,42.6271,42.5888,42.6194,12100.0
2010-08-11 11:40:00,55.71,55.72,55.68,55.69,13400.0,42.6271,42.6347,42.6041,42.6118,13400.0
2010-08-11 11:45:00,55.68,55.71,55.65,55.69,16500.0,42.6041,42.6271,42.5812,42.6118,16500.0
2010-08-11 11:50:00,55.7,55.7,55.68,55.7,5200.0,42.6194,42.6194,42.6041,42.6194,5200.0
2010-08-11 11:55:00,55.7,55.71,55.69,55.7,16200.0,42.6194,42.6271,42.6118,42.6194,16200.0
2010-08-11 12:00:00,55.69,55.7,55.64,55.64,16100.0,42.6118,42.6194,42.5735,42.5735,16100.0
2010-08-11 12:05:00,55.63,55.67,55.63,55.67,2500.0,42.5659,42.5965,42.5659,42.5965,2500.0
2010-08-11 12:10:00,55.69,55.7,55.66,55.7,6800.0,42.6118,42.6194,42.5888,42.6194,6800.0
2010-08-11 12:15:00,55.69,55.7,55.64,55.64,10100.0,42.6118,42.6194,42.5735,42.5735,10100.0
2010-08-11 12:20:00,55.64,55.66,55.63,55.66,7200.0,42.5735,42.5888,42.5659,42.5888,7200.0
2010-08-11 12:25:00,55.67,55.67,55.64,55.64,9100.0,42.5965,42.5965,42.5735,42.5735,9100.0
2010-08-11 12:30:00,55.64,55.68,55.64,55.65,12900.0,42.5735,42.6041,42.5735,42.5812,12900.0
2010-08-11 12:35:00,55.65,55.65,55.61,55.62,22400.0,42.5812,42.5812,42.5506,42.5582,22400.0
2010-08-11 12:40:00,55.61,55.62,55.54,55.54,11100.0,42.5506,42.5582,42.497,42.497,11100.0
2010-08-11 12:45:00,55.55,55.56,55.52,55.53,19600.0,42.5046,42.5123,42.4817,42.4893,19600.0
2010-08-11 12:50:00,55.52,55.54,55.5,55.5,20000.0,42.4817,42.497,42.4664,42.4664,20000.0
2010-08-11 12:55:00,55.5,55.52,55.5,55.5,7400.0,42.4664,42.4817,42.4664,42.4664,7400.0
2010-08-11 13:00:00,55.51,55.56,55.51,55.56,3200.0,42.474,42.5123,42.474,42.5123,3200.0
2010-08-11 13:05:00,55.58,55.62,55.58,55.6,13800.0,42.5276,42.5582,42.5276,42.5429,13800.0
2010-08-11 13:10:00,55.61,55.62,55.59,55.6,11000.0,42.5506,42.5582,42.5352,42.5429,11000.0
2010-08-11 13:15:00,55.6,55.66,55.6,55.66,9500.0,42.5429,42.5888,42.5429,42.5888,9500.0
2010-08-11 13:20:00,55.67,55.67,55.62,55.62,18200.0,42.5965,42.5965,42.5582,42.5582,18200.0
2010-08-11 13:25:00,55.63,55.65,55.61,55.65,14500.0,42.5659,42.5812,42.5506,42.5812,14500.0
2010-08-11 13:30:00,55.65,55.67,55.64,55.66,12100.0,42.5812,42.5965,42.5735,42.5888,12100.0
2010-08-11 13:35:00,55.65,55.65,55.6,55.61,8100.0,42.5812,42.5812,42.5429,42.5506,8100.0
2010-08-11 13:40:00,55.61,55.66,55.61,55.64,17600.0,42.5506,42.5888,42.5506,42.5735,17600.0
2010-08-11 13:45:00,55.61,55.61,55.59,55.61,8400.0,42.5506,42.5506,42.5352,42.5506,8400.0
2010-08-11 13:50:00,55.61,55.62,55.55,55.55,16700.0,42.5506,42.5582,42.5046,42.5046,16700.0
2010-08-11 13:55:00,55.55,55.6,55.55,55.56,8600.0,42.5046,42.5429,42.5046,42.5123,8600.0
2010-08-11 14:00:00,55.59,55.65,55.59,55.63,9300.0,42.5352,42.5812,42.5352,42.5659,9300.0
2010-08-11 14:05:00,55.63,55.64,55.6,55.63,13100.0,42.5659,42.5735,42.5429,42.5659,13100.0
2010-08-11 14:10:00,55.64,55.67,55.62,55.66,16100.0,42.5735,42.5965,42.5582,42.5888,16100.0
2010-08-11 14:15:00,55.65,55.66,55.63,55.65,8900.0,42.5812,42.5888,42.5659,42.5812,8900.0
2010-08-11 14:20:00,55.66,55.71,55.66,55.68,19000.0,42.5888,42.6271,42.5888,42.6041,19000.0
2010-08-11 14:25:00,55.67,55.71,55.67,55.68,11300.0,42.5965,42.6271,42.5965,42.6041,11300.0
2010-08-11 14:30:00,55.69,55.69,55.65,55.66,14100.0,42.6118,42.6118,42.5812,42.5888,14100.0
2010-08-11 14:35:00,55.66,55.66,55.6,55.61,21700.0,42.5888,42.5888,42.5429,42.5506,21700.0
2010-08-11 14:40:00,55.6,55.61,55.52,55.55,31900.0,42.5429,42.5506,42.4817,42.5046,31900.0
2010-08-11 14:45:00,55.54,55.56,55.51,55.56,15600.0,42.497,42.5123,42.474,42.5123,15600.0
2010-08-11 14:50:00,55.55,55.55,55.43,55.45,35000.0,42.5046,42.5046,42.4128,42.4281,35000.0
2010-08-11 14:55:00,55.45,55.51,55.45,55.51,17900.0,42.4281,42.474,42.4281,42.474,17900.0
2010-08-11 15:00:00,55.51,55.53,55.47,55.51,27000.0,42.474,42.4893,42.4434,42.474,27000.0
2010-08-11 15:05:00,55.52,55.56,55.49,55.55,15800.0,42.4817,42.5123,42.4587,42.5046,15800.0
2010-08-11 15:10:00,55.54,55.56,55.53,55.56,14000.0,42.497,42.5123,42.4893,42.5123,14000.0
2010-08-11 15:15:00,55.55,55.55,55.46,55.48,25200.0,42.5046,42.5046,42.4358,42.4511,25200.0
2010-08-11 15:20:00,55.48,55.54,55.46,55.49,209800.0,42.4511,42.497,42.4358,42.4587,209800.0
2010-08-11 15:25:00,55.5,55.55,55.5,55.55,32100.0,42.4664,42.5046,42.4664,42.5046,32100.0
2010-08-11 15:30:00,55.55,55.66,55.53,55.63,29300.0,42.5046,42.5888,42.4893,42.5659,29300.0
2010-08-11 15:35:00,55.63,55.64,55.56,55.62,27600.0,42.5659,42.5735,42.5123,42.5582,27600.0
2010-08-11 15:40:00,55.61,55.62,55.49,55.51,29600.0,42.5506,42.5582,42.4587,42.474,29600.0
2010-08-11 15:45:00,55.5,55.56,55.49,55.51,32200.0,42.4664,42.5123,42.4587,42.474,32200.0
2010-08-11 15:50:00,55.51,55.51,55.44,55.48,30900.0,42.474,42.474,42.4205,42.4511,30900.0
2010-08-11 15:55:00,55.47,55.57,55.47,55.55,54600.0,42.4434,42.5199,42.4434,42.5046,54600.0
2010-08-12 09:30:00,54.71,54.93,54.54,54.93,120800.0,41.8619,42.0302,41.7318,42.0302,120800.0
2010-08-12 09:35:00,54.93,54.96,54.87,54.91,31500.0,42.0302,42.0532,41.9843,42.0149,31500.0
2010-08-12 09:40:00,54.91,54.99,54.88,54.99,17800.0,42.0149,42.0762,41.992,42.0762,17800.0
2010-08-12 09:45:00,55.0,55.08,54.97,55.03,20800.0,42.0838,42.145,42.0609,42.1068,20800.0
2010-08-12 09:50:00,55.05,55.07,54.94,54.98,24600.0,42.1221,42.1374,42.0379,42.0685,24600.0
2010-08-12 09:55:00,55.01,55.09,54.99,55.03,12100.0,42.0915,42.1527,42.0762,42.1068,12100.0
2010-08-12 10:00:00,55.02,55.11,55.0,55.05,23900.0,42.0991,42.168,42.0838,42.1221,23900.0
2010-08-12 10:05:00,55.05,55.19,55.03,55.17,37800.0,42.1221,42.2292,42.1068,42.2139,37800.0
2010-08-12 10:10:00,55.17,55.21,55.11,55.11,32000.0,42.2139,42.2445,42.168,42.168,32000.0
2010-08-12 10:15:00,55.11,55.15,55.04,55.05,42600.0,42.168,42.1986,42.1144,42.1221,42600.0
2010-08-12 10:20:00,55.06,55.1,55.05,55.1,40000.0,42.1297,42.1603,42.1221,42.1603,40000.0
2010-08-12 10:25:00,55.1,55.12,54.97,55.0,38300.0,42.1603,42.1756,42.0609,42.0838,38300.0
2010-08-12 10:30:00,55.0,55.06,54.98,55.01,32400.0,42.0838,42.1297,42.0685,42.0915,32400.0
2010-08-12 10:35:00,55.01,55.11,55.01,55.1,60500.0,42.0915,42.168,42.0915,42.1603,60500.0
2010-08-12 10:40:00,55.09,55.22,55.09,55.22,27900.0,42.1527,42.2521,42.1527,42.2521,27900.0
2010-08-12 10:45:00,55.23,55.29,55.22,55.24,43500.0,42.2598,42.3057,42.2521,42.2674,43500.0
2010-08-12 10:50:00,55.24,55.33,55.21,55.31,43200.0,42.2674,42.3363,42.2445,42.321,43200.0
2010-08-12 10:55:00,55.31,55.31,55.21,55.23,54800.0,42.321,42.321,42.2445,42.2598,54800.0
2010-08-12 11:00:00,55.24,55.26,55.18,55.19,29000.0,42.2674,42.2827,42.2215,42.2292,29000.0
2010-08-12 11:05:00,55.18,55.21,55.14,55.16,30100.0,42.2215,42.2445,42.1909,42.2062,30100.0
2010-08-12 11:10:00,55.16,55.18,55.11,55.18,38300.0,42.2062,42.2215,42.168,42.2215,38300.0
2010-08-12 11:15:00,55.19,55.25,55.19,55.25,31200.0,42.2292,42.2751,42.2292,42.2751,31200.0
2010-08-12 11:20:00,55.24,55.31,55.23,55.27,36800.0,42.2674,42.321,42.2598,42.2904,36800.0
2010-08-12 11:25:00,55.27,55.36,55.27,55.34,34800.0,42.2904,42.3593,42.2904,42.344,34800.0
2010-08-12 11:30:00,55.34,55.38,55.31,55.32,34800.0,42.344,42.3746,42.321,42.3287,34800.0
2010-08-12 11:35:00,55.32,55.33,55.28,55.29,24400.0,42.3287,42.3363,42.298,42.3057,24400.0
2010-08-12 11:40:00,55.29,55.29,55.23,55.26,24700.0,42.3057,42.3057,42.2598,42.2827,24700.0
2010-08-12 11:45:00,55.26,55.31,55.25,55.27,22200.0,42.2827,42.321,42.2751,42.2904,22200.0
2010-08-12 11:50:00,55.28,55.31,55.26,55.31,23800.0,42.298,42.321,42.2827,42.321,23800.0
2010-08-12 11:55:00,55.32,55.33,55.28,55.28,21300.0,42.3287,42.3363,42.298,42.298,21300.0
2010-08-12 12:00:00,55.27,55.28,55.18,55.19,14100.0,42.2904,42.298,42.2215,42.2292,14100.0
2010-08-12 12:05:00,55.18,55.22,55.18,55.22,7400.0,42.2215,42.2521,42.2215,42.2521,7400.0
2010-08-12 12:10:00,55.22,55.23,55.19,55.22,17600.0,42.2521,42.2598,42.2292,42.2521,17600.0
2010-08-12 12:15:00,55.22,55.3,55.22,55.27,6600.0,42.2521,42.3134,42.2521,42.2904,6600.0
2010-08-12 12:20:00,55.28,55.29,55.25,55.26,105700.0,42.298,42.3057,42.2751,42.2827,105700.0
2010-08-12 12:25:00,55.26,55.27,55.23,55.23,11600.0,42.2827,42.2904,42.2598,42.2598,11600.0
2010-08-12 12:30:00,55.24,55.3,55.24,55.3,6500.0,42.2674,42.3134,42.2674,42.3134,6500.0
2010-08-12 12:35:00,55.28,55.3,55.27,55.29,3400.0,42.298,42.3134,42.2904,42.3057,3400.0
2010-08-12 12:40:00,55.29,55.3,55.26,55.3,5500.0,42.3057,42.3134,42.2827,42.3134,5500.0
2010-08-12 12:45:00,55.3,55.31,55.29,55.3,3100.0,42.3134,42.321,42.3057,42.3134,3100.0
2010-08-12 12:50:00,55.3,55.32,55.28,55.32,8300.0,42.3134,42.3287,42.298,42.3287,8300.0
2010-08-12 12:55:00,55.32,55.35,55.31,55.34,11000.0,42.3287,42.3516,42.321,42.344,11000.0
2010-08-12 13:00:00,55.35,55.38,55.35,55.36,14800.0,42.3516,42.3746,42.3516,42.3593,14800.0
2010-08-12 13:05:00,55.36,55.37,55.29,55.29,17300.0,42.3593,42.3669,42.3057,42.3057,17300.0
2010-08-12 13:10:00,55.29,55.33,55.28,55.32,20700.0,42.3057,42.3363,42.298,42.3287,20700.0
2010-08-12 13:15:00,55.31,55.32,55.3,55.31,5800.0,42.321,42.3287,42.3134,42.321,5800.0
2010-08-12 13:20:00,55.31,55.33,55.26,55.26,12200.0,42.321,42.3363,42.2827,42.2827,12200.0
2010-08-12 13:25:00,55.26,55.27,55.21,55.22,13500.0,42.2827,42.2904,42.2445,42.2521,13500.0
2010-08-12 13:30:00,55.23,55.23,55.18,55.21,30600.0,42.2598,42.2598,42.2215,42.2445,30600.0
2010-08-12 13:35:00,55.2,55.22,55.2,55.21,55900.0,42.2368,42.2521,42.2368,42.2445,55900.0
2010-08-12 13:40:00,55.21,55.21,55.15,55.15,10600.0,42.2445,42.2445,42.1986,42.1986,10600.0
2010-08-12 13:45:00,55.15,55.16,55.11,55.11,11200.0,42.1986,42.2062,42.168,42.168,11200.0
2010-08-12 13:50:00,55.12,55.12,55.05,55.05,7000.0,42.1756,42.1756,42.1221,42.1221,7000.0
2010-08-12 13:55:00,55.08,55.08,55.06,55.08,13500.0,42.145,42.145,42.1297,42.145,13500.0
2010-08-12 14:00:00,55.07,55.08,55.05,55.05,8700.0,42.1374,42.145,42.1221,42.1221,8700.0
2010-08-12 14:05:00,55.06,55.14,55.06,55.14,34400.0,42.1297,42.1909,42.1297,42.1909,34400.0
2010-08-12 14:10:00,55.14,55.15,55.12,55.12,13100.0,42.1909,42.1986,42.1756,42.1756,13100.0
2010-08-12 14:15:00,55.12,55.15,55.12,55.12,16200.0,42.1756,42.1986,42.1756,42.1756,16200.0
2010-08-12 14:20:00,55.13,55.13,55.06,55.06,26300.0,42.1833,42.1833,42.1297,42.1297,26300.0
2010-08-12 14:25:00,55.08,55.15,55.08,55.13,39200.0,42.145,42.1986,42.145,42.1833,39200.0
2010-08-12 14:30:00,55.13,55.13,55.09,55.09,25600.0,42.1833,42.1833,42.1527,42.1527,25600.0
2010-08-12 14:35:00,55.09,55.09,55.0,55.05,35000.0,42.1527,42.1527,42.0838,42.1221,35000.0
2010-08-12 14:40:00,55.05,55.07,55.02,55.07,29600.0,42.1221,42.1374,42.0991,42.1374,29600.0
2010-08-12 14:45:00,55.08,55.09,55.03,55.06,42300.0,42.145,42.1527,42.1068,42.1297,42300.0
2010-08-12 14:50:00,55.06,55.2,55.05,55.19,30600.0,42.1297,42.2368,42.1221,42.2292,30600.0
2010-08-12 14:55:00,55.19,55.19,55.15,55.15,19400.0,42.2292,42.2292,42.1986,42.1986,19400.0
2010-08-12 15:00:00,55.15,55.31,55.15,55.29,32900.0,42.1986,42.321,42.1986,42.3057,32900.0
2010-08-12 15:05:00,55.29,55.32,55.24,55.31,52000.0,42.3057,42.3287,42.2674,42.321,52000.0
2010-08-12 15:10:00,55.32,55.37,55.3,55.33,55100.0,42.3287,42.3669,42.3134,42.3363,55100.0
2010-08-12 15:15:00,55.32,55.34,55.23,55.23,42100.0,42.3287,42.344,42.2598,42.2598,42100.0
2010-08-12 15:20:00,55.23,55.29,55.23,55.26,24200.0,42.2598,42.3057,42.2598,42.2827,24200.0
2010-08-12 15:25:00,55.27,55.28,55.22,55.26,34200.0,42.2904,42.298,42.2521,42.2827,34200.0
2010-08-12 15:30:00,55.27,55.38,55.26,55.35,39200.0,42.2904,42.3746,42.2827,42.3516,39200.0
2010-08-12 15:35:00,55.35,55.35,55.29,55.3,45500.0,42.3516,42.3516,42.3057,42.3134,45500.0
2010-08-12 15:40:00,55.29,55.29,55.11,55.19,60700.0,42.3057,42.3057,42.168,42.2292,60700.0
2010-08-12 15:45:00,55.21,55.26,55.17,55.22,41000.0,42.2445,42.2827,42.2139,42.2521,41000.0
2010-08-12 15:50:00,55.23,55.26,55.19,55.22,84300.0,42.2598,42.2827,42.2292,42.2521,84300.0
2010-08-12 15:55:00,55.23,55.26,55.21,55.22,107200.0,42.2598,42.2827,42.2445,42.2521,107200.0
2010-08-13 09:30:00,54.97,55.2,54.97,55.2,37800.0,42.0609,42.2368,42.0609,42.2368,37800.0
2010-08-13 09:35:00,55.2,55.24,55.14,55.14,9900.0,42.2368,42.2674,42.1909,42.1909,9900.0
2010-08-13 09:40:00,55.15,55.23,55.03,55.05,18400.0,42.1986,42.2598,42.1068,42.1221,18400.0
2010-08-13 09:45:00,55.06,55.12,55.04,55.09,23400.0,42.1297,42.1756,42.1144,42.1527,23400.0
2010-08-13 09:50:00,55.11,55.12,55.05,55.12,18900.0,42.168,42.1756,42.1221,42.1756,18900.0
2010-08-13 09:55:00,55.11,55.29,55.11,55.28,43200.0,42.168,42.3057,42.168,42.298,43200.0
2010-08-13 10:00:00,55.28,55.29,55.2,55.27,43500.0,42.298,42.3057,42.2368,42.2904,43500.0
2010-08-13 10:05:00,55.29,55.33,55.26,55.3,27700.0,42.3057,42.3363,42.2827,42.3134,27700.0
2010-08-13 10:10:00,55.28,55.31,55.2,55.23,17100.0,42.298,42.321,42.2368,42.2598,17100.0
2010-08-13 10:15:00,55.25,55.29,55.21,55.22,17700.0,42.2751,42.3057,42.2445,42.2521,17700.0
2010-08-13 10:20:00,55.19,55.2,55.14,55.15,17100.0,42.2292,42.2368,42.1909,42.1986,17100.0
2010-08-13 10:25:00,55.14,55.16,55.1,55.16,9900.0,42.1909,42.2062,42.1603,42.2062,9900.0
2010-08-13 10:30:00,55.17,55.19,55.08,55.1,13600.0,42.2139,42.2292,42.145,42.1603,13600.0
2010-08-13 10:35:00,55.12,55.21,55.12,55.21,8700.0,42.1756,42.2445,42.1756,42.2445,8700.0
2010-08-13 10:40:00,55.21,55.21,55.14,55.17,12600.0,42.2445,42.2445,42.1909,42.2139,12600.0
2010-08-13 10:45:00,55.16,55.18,55.07,55.07,20600.0,42.2062,42.2215,42.1374,42.1374,20600.0
2010-08-13 10:50:00,55.07,55.1,55.0,55.01,11300.0,42.1374,42.1603,42.0838,42.0915,11300.0
2010-08-13 10:55:00,55.03,55.12,55.01,55.11,14800.0,42.1068,42.1756,42.0915,42.168,14800.0
2010-08-13 11:00:00,55.1,55.11,55.05,55.09,15800.0,42.1603,42.168,42.1221,42.1527,15800.0
2010-08-13 11:05:00,55.1,55.16,55.1,55.13,23500.0,42.1603,42.2062,42.1603,42.1833,23500.0
2010-08-13 11:10:00,55.12,55.12,55.05,55.08,12900.0,42.1756,42.1756,42.1221,42.145,12900.0
2010-08-13 11:15:00,55.09,55.14,55.08,55.08,18700.0,42.1527,42.1909,42.145,42.145,18700.0
2010-08-13 11:20:00,55.07,55.07,55.0,55.07,22300.0,42.1374,42.1374,42.0838,42.1374,22300.0
2010-08-13 11:25:00,55.06,55.07,55.02,55.05,10900.0,42.1297,42.1374,42.0991,42.1221,10900.0
2010-08-13 11:30:00,55.04,55.06,54.96,55.0,26600.0,42.1144,42.1297,42.0532,42.0838,26600.0
2010-08-13 11:35:00,55.0,55.0,54.94,54.95,16400.0,42.0838,42.0838,42.0379,42.0455,16400.0
2010-08-13 11:40:00,54.94,55.05,54.94,55.05,16300.0,42.0379,42.1221,42.0379,42.1221,16300.0
2010-08-13 11:45:00,55.05,55.05,55.0,55.04,12700.0,42.1221,42.1221,42.0838,42.1144,12700.0
2010-08-13 11:50:00,55.03,55.03,55.0,55.0,5800.0,42.1068,42.1068,42.0838,42.0838,5800.0
2010-08-13 11:55:00,55.0,55.07,55.0,55.04,7000.0,42.0838,42.1374,42.0838,42.1144,7000.0
2010-08-13 12:00:00,55.05,55.06,55.04,55.05,2800.0,42.1221,42.1297,42.1144,42.1221,2800.0
2010-08-13 12:05:00,55.08,55.11,55.08,55.11,4700.0,42.145,42.168,42.145,42.168,4700.0
2010-08-13 12:10:00,55.13,55.15,55.1,55.1,13700.0,42.1833,42.1986,42.1603,42.1603,13700.0
2010-08-13 12:15:00,55.1,55.14,55.09,55.13,5100.0,42.1603,42.1909,42.1527,42.1833,5100.0
2010-08-13 12:20:00,55.11,55.16,55.11,55.15,7500.0,42.168,42.2062,42.168,42.1986,7500.0
2010-08-13 12:25:00,55.14,55.17,55.13,55.17,2500.0,42.1909,42.2139,42.1833,42.2139,2500.0
2010-08-13 12:30:00,55.17,55.17,55.13,55.14,3100.0,42.2139,42.2139,42.1833,42.1909,3100.0
2010-08-13 12:35:00,55.14,55.16,55.12,55.13,3900.0,42.1909,42.2062,42.1756,42.1833,3900.0
2010-08-13 12:40:00,55.13,55.16,55.13,55.16,10300.0,42.1833,42.2062,42.1833,42.2062,10300.0
2010-08-13 12:45:00,55.15,55.18,55.14,55.18,3100.0,42.1986,42.2215,42.1909,42.2215,3100.0
2010-08-13 12:50:00,55.2,55.21,55.18,55.21,18400.0,42.2368,42.2445,42.2215,42.2445,18400.0
2010-08-13 12:55:00,55.21,55.24,55.19,55.24,17200.0,42.2445,42.2674,42.2292,42.2674,17200.0
2010-08-13 13:00:00,55.24,55.27,55.24,55.24,9600.0,42.2674,42.2904,42.2674,42.2674,9600.0
2010-08-13 13:05:00,55.25,55.25,55.2,55.21,21400.0,42.2751,42.2751,42.2368,42.2445,21400.0
2010-08-13 13:10:00,55.2,55.22,55.2,55.22,2800.0,42.2368,42.2521,42.2368,42.2521,2800.0
2010-08-13 13:15:00,55.23,55.24,55.21,55.23,6000.0,42.2598,42.2674,42.2445,42.2598,6000.0
2010-08-13 13:20:00,55.22,55.22,55.18,55.19,13700.0,42.2521,42.2521,42.2215,42.2292,13700.0
2010-08-13 13:25:00,55.18,55.23,55.18,55.23,21000.0,42.2215,42.2598,42.2215,42.2598,21000.0
2010-08-13 13:30:00,55.23,55.23,55.21,55.22,9500.0,42.2598,42.2598,42.2445,42.2521,9500.0
2010-08-13 13:35:00,55.22,55.28,55.19,55.28,6500.0,42.2521,42.298,42.2292,42.298,6500.0
2010-08-13 13:40:00,55.27,55.3,55.26,55.26,11800.0,42.2904,42.3134,42.2827,42.2827,11800.0
2010-08-13 13:45:00,55.28,55.28,55.23,55.23,5500.0,42.298,42.298,42.2598,42.2598,5500.0
2010-08-13 13:50:00,55.23,55.26,55.23,55.24,9300.0,42.2598,42.2827,42.2598,42.2674,9300.0
2010-08-13 13:55:00,55.23,55.23,55.18,55.21,184600.0,42.2598,42.2598,42.2215,42.2445,184600.0
2010-08-13 14:00:00,55.2,55.21,55.17,55.19,41700.0,42.2368,42.2445,42.2139,42.2292,41700.0
2010-08-13 14:05:00,55.2,55.21,55.18,55.19,152900.0,42.2368,42.2445,42.2215,42.2292,152900.0
2010-08-13 14:10:00,55.21,55.22,55.18,55.19,6100.0,42.2445,42.2521,42.2215,42.2292,6100.0
2010-08-13 14:15:00,55.19,55.2,55.19,55.19,8400.0,42.2292,42.2368,42.2292,42.2292,8400.0
2010-08-13 14:20:00,55.18,55.19,55.13,55.17,19700.0,42.2215,42.2292,42.1833,42.2139,19700.0
2010-08-13 14:25:00,55.17,55.19,55.14,55.19,17300.0,42.2139,42.2292,42.1909,42.2292,17300.0
2010-08-13 14:30:00,55.18,55.19,55.16,55.16,4000.0,42.2215,42.2292,42.2062,42.2062,4000.0
2010-08-13 14:35:00,55.16,55.17,55.12,55.13,59200.0,42.2062,42.2139,42.1756,42.1833,59200.0
2010-08-13 14:40:00,55.13,55.17,55.13,55.17,10000.0,42.1833,42.2139,42.1833,42.2139,10000.0
2010-08-13 14:45:00,55.17,55.18,55.1,55.1,18200.0,42.2139,42.2215,42.1603,42.1603,18200.0
2010-08-13 14:50:00,55.1,55.14,55.09,55.1,20200.0,42.1603,42.1909,42.1527,42.1603,20200.0
2010-08-13 14:55:00,55.09,55.11,55.07,55.09,14700.0,42.1527,42.168,42.1374,42.1527,14700.0
2010-08-13 15:00:00,55.1,55.12,55.08,55.12,13000.0,42.1603,42.1756,42.145,42.1756,13000.0
2010-08-13 15:05:00,55.12,55.17,55.09,55.16,63400.0,42.1756,42.2139,42.1527,42.2062,63400.0
2010-08-13 15:10:00,55.17,55.17,55.12,55.13,56400.0,42.2139,42.2139,42.1756,42.1833,56400.0
2010-08-13 15:15:00,55.12,55.14,55.12,55.13,22700.0,42.1756,42.1909,42.1756,42.1833,22700.0
2010-08-13 15:20:00,55.14,55.18,55.13,55.17,29800.0,42.1909,42.2215,42.1833,42.2139,29800.0
2010-08-13 15:25:00,55.16,55.16,55.11,55.11,28100.0,42.2062,42.2062,42.168,42.168,28100.0
2010-08-13 15:30:00,55.12,55.15,55.07,55.15,29200.0,42.1756,42.1986,42.1374,42.1986,29200.0
2010-08-13 15:35:00,55.14,55.14,55.1,55.12,28500.0,42.1909,42.1909,42.1603,42.1756,28500.0
2010-08-13 15:40:00,55.12,55.13,55.06,55.06,40700.0,42.1756,42.1833,42.1297,42.1297,40700.0
2010-08-13 15:45:00,55.05,55.05,54.95,55.0,57100.0,42.1221,42.1221,42.0455,42.0838,57100.0
2010-08-13 15:50:00,54.99,55.04,54.96,55.01,41300.0,42.0762,42.1144,42.0532,42.0915,41300.0
2010-08-13 15:55:00,55.01,55.01,54.96,55.01,101900.0,42.0915,42.0915,42.0532,42.0915,101900.0
2010-08-16 09:30:00,54.55,54.64,54.41,54.57,79700.0,41.7395,41.8083,41.6324,41.7548,79700.0
2010-08-16 09:35:00,54.58,54.69,54.56,54.64,18700.0,41.7624,41.8466,41.7471,41.8083,18700.0
2010-08-16 09:40:00,54.64,54.78,54.64,54.73,23800.0,41.8083,41.9155,41.8083,41.8772,23800.0
2010-08-16 09:45:00,54.74,54.84,54.73,54.83,19600.0,41.8849,41.9614,41.8772,41.9537,19600.0
2010-08-16 09:50:00,54.81,54.81,54.7,54.74,35000.0,41.9384,41.9384,41.8543,41.8849,35000.0
2010-08-16 09:55:00,54.73,54.76,54.71,54.74,8600.0,41.8772,41.9002,41.8619,41.8849,8600.0
2010-08-16 10:00:00,54.74,54.81,54.66,54.81,24000.0,41.8849,41.9384,41.8237,41.9384,24000.0
2010-08-16 10:05:00,54.8,54.92,54.8,54.89,7000.0,41.9308,42.0226,41.9308,41.9996,7000.0
2010-08-16 10:10:00,54.89,55.0,54.89,54.92,14900.0,41.9996,42.0838,41.9996,42.0226,14900.0
2010-08-16 10:15:00,54.91,55.04,54.91,55.01,31400.0,42.0149,42.1144,42.0149,42.0915,31400.0
2010-08-16 10:20:00,55.01,55.04,54.96,55.0,35800.0,42.0915,42.1144,42.0532,42.0838,35800.0
2010-08-16 10:25:00,55.0,55.02,54.95,54.97,55300.0,42.0838,42.0991,42.0455,42.0609,55300.0
2010-08-16 10:30:00,54.98,55.03,54.97,55.03,47000.0,42.0685,42.1068,42.0609,42.1068,47000.0
2010-08-16 10:35:00,55.03,55.09,55.01,55.07,38400.0,42.1068,42.1527,42.0915,42.1374,38400.0
2010-08-16 10:40:00,55.08,55.08,55.03,55.04,36500.0,42.145,42.145,42.1068,42.1144,36500.0
2010-08-16 10:45:00,55.05,55.06,55.02,55.02,38900.0,42.1221,42.1297,42.0991,42.0991,38900.0
2010-08-16 10:50:00,55.02,55.03,54.97,54.99,33800.0,42.0991,42.1068,42.0609,42.0762,33800.0
2010-08-16 10:55:00,54.98,55.03,54.97,55.01,31500.0,42.0685,42.1068,42.0609,42.0915,31500.0
2010-08-16 11:00:00,55.01,55.02,54.9,54.9,34600.0,42.0915,42.0991,42.0073,42.0073,34600.0
2010-08-16 11:05:00,54.9,54.95,54.86,54.87,31100.0,42.0073,42.0455,41.9767,41.9843,31100.0
2010-08-16 11:10:00,54.87,54.93,54.86,54.93,26500.0,41.9843,42.0302,41.9767,42.0302,26500.0
2010-08-16 11:15:00,54.92,54.93,54.87,54.89,30400.0,42.0226,42.0302,41.9843,41.9996,30400.0
2010-08-16 11:20:00,54.9,54.91,54.87,54.89,13000.0,42.0073,42.0149,41.9843,41.9996,13000.0
2010-08-16 11:25:00,54.88,54.95,54.88,54.89,13300.0,41.992,42.0455,41.992,41.9996,13300.0
2010-08-16 11:30:00,54.88,54.97,54.88,54.96,9900.0,41.992,42.0609,41.992,42.0532,9900.0
2010-08-16 11:35:00,54.96,55.04,54.96,55.03,4900.0,42.0532,42.1144,42.0532,42.1068,4900.0
2010-08-16 11:40:00,55.01,55.03,54.99,55.0,6500.0,42.0915,42.1068,42.0762,42.0838,6500.0
2010-08-16 11:45:00,55.0,55.02,54.98,54.99,5000.0,42.0838,42.0991,42.0685,42.0762,5000.0
2010-08-16 11:50:00,55.0,55.03,55.0,55.01,4500.0,42.0838,42.1068,42.0838,42.0915,4500.0
2010-08-16 11:55:00,55.02,55.05,55.02,55.03,4800.0,42.0991,42.1221,42.0991,42.1068,4800.0
2010-08-16 12:00:00,55.01,55.05,55.01,55.04,10900.0,42.0915,42.1221,42.0915,42.1144,10900.0
2010-08-16 12:05:00,55.05,55.08,55.05,55.08,7000.0,42.1221,42.145,42.1221,42.145,7000.0
2010-08-16 12:10:00,55.07,55.07,55.05,55.06,4200.0,42.1374,42.1374,42.1221,42.1297,4200.0
2010-08-16 12:15:00,55.05,55.05,55.01,55.04,4500.0,42.1221,42.1221,42.0915,42.1144,4500.0
2010-08-16 12:20:00,55.06,55.08,55.04,55.06,5600.0,42.1297,42.145,42.1144,42.1297,5600.0
2010-08-16 12:25:00,55.06,55.12,55.04,55.12,11400.0,42.1297,42.1756,42.1144,42.1756,11400.0
2010-08-16 12:30:00,55.13,55.13,55.08,55.1,8100.0,42.1833,42.1833,42.145,42.1603,8100.0
2010-08-16 12:35:00,55.12,55.16,55.12,55.15,12400.0,42.1756,42.2062,42.1756,42.1986,12400.0
2010-08-16 12:40:00,55.15,55.16,55.1,55.12,14100.0,42.1986,42.2062,42.1603,42.1756,14100.0
2010-08-16 12:45:00,55.13,55.14,55.1,55.1,7100.0,42.1833,42.1909,42.1603,42.1603,7100.0
2010-08-16 12:50:00,55.11,55.12,55.06,55.08,9600.0,42.168,42.1756,42.1297,42.145,9600.0
2010-08-16 12:55:00,55.08,55.1,55.06,55.1,7500.0,42.145,42.1603,42.1297,42.1603,7500.0
2010-08-16 13:00:00,55.1,55.13,55.07,55.07,13000.0,42.1603,42.1833,42.1374,42.1374,13000.0
2010-08-16 13:05:00,55.07,55.1,55.07,55.1,3500.0,42.1374,42.1603,42.1374,42.1603,3500.0
2010-08-16 13:10:00,55.11,55.13,55.1,55.1,5100.0,42.168,42.1833,42.1603,42.1603,5100.0
2010-08-16 13:15:00,55.11,55.13,55.11,55.12,4000.0,42.168,42.1833,42.168,42.1756,4000.0
2010-08-16 13:20:00,55.1,55.1,55.07,55.1,5200.0,42.1603,42.1603,42.1374,42.1603,5200.0
2010-08-16 13:25:00,55.09,55.12,55.08,55.08,4900.0,42.1527,42.1756,42.145,42.145,4900.0
2010-08-16 13:30:00,55.09,55.11,55.08,55.09,24700.0,42.1527,42.168,42.145,42.1527,24700.0
2010-08-16 13:35:00,55.08,55.09,55.06,55.09,6000.0,42.145,42.1527,42.1297,42.1527,6000.0
2010-08-16 13:40:00,55.1,55.11,55.08,55.08,7600.0,42.1603,42.168,42.145,42.145,7600.0
2010-08-16 13:45:00,55.07,55.1,55.05,55.07,30100.0,42.1374,42.1603,42.1221,42.1374,30100.0
2010-08-16 13:50:00,55.07,55.07,55.0,55.0,14800.0,42.1374,42.1374,42.0838,42.0838,14800.0
2010-08-16 13:55:00,55.0,55.02,55.0,55.02,11700.0,42.0838,42.0991,42.0838,42.0991,11700.0
2010-08-16 14:00:00,55.03,55.07,55.03,55.06,4800.0,42.1068,42.1374,42.1068,42.1297,4800.0
2010-08-16 14:05:00,55.04,55.04,54.98,54.98,20700.0,42.1144,42.1144,42.0685,42.0685,20700.0
2010-08-16 14:10:00,54.97,54.97,54.9,54.94,16500.0,42.0609,42.0609,42.0073,42.0379,16500.0
2010-08-16 14:15:00,54.95,54.97,54.93,54.97,8800.0,42.0455,42.0609,42.0302,42.0609,8800.0
2010-08-16 14:20:00,54.98,54.98,54.96,54.98,1800.0,42.0685,42.0685,42.0532,42.0685,1800.0
2010-08-16 14:25:00,54.97,55.01,54.97,54.98,14800.0,42.0609,42.0915,42.0609,42.0685,14800.0
2010-08-16 14:30:00,54.98,54.98,54.94,54.94,10600.0,42.0685,42.0685,42.0379,42.0379,10600.0
2010-08-16 14:35:00,54.92,54.97,54.91,54.96,16000.0,42.0226,42.0609,42.0149,42.0532,16000.0
2010-08-16 14:40:00,54.97,54.97,54.9,54.93,3500.0,42.0609,42.0609,42.0073,42.0302,3500.0
2010-08-16 14:45:00,54.94,55.0,54.93,54.96,17600.0,42.0379,42.0838,42.0302,42.0532,17600.0
2010-08-16 14:50:00,54.95,54.95,54.77,54.82,29800.0,42.0455,42.0455,41.9078,41.9461,29800.0
2010-08-16 14:55:00,54.82,54.86,54.79,54.8,34100.0,41.9461,41.9767,41.9231,41.9308,34100.0
2010-08-16 15:00:00,54.8,54.86,54.8,54.82,14800.0,41.9308,41.9767,41.9308,41.9461,14800.0
2010-08-16 15:05:00,54.82,54.85,54.8,54.83,7200.0,41.9461,41.969,41.9308,41.9537,7200.0
2010-08-16 15:10:00,54.82,54.82,54.75,54.76,16300.0,41.9461,41.9461,41.8925,41.9002,16300.0
2010-08-16 15:15:00,54.75,54.82,54.75,54.81,13100.0,41.8925,41.9461,41.8925,41.9384,13100.0
2010-08-16 15:20:00,54.82,54.82,54.76,54.8,42400.0,41.9461,41.9461,41.9002,41.9308,42400.0
2010-08-16 15:25:00,54.81,54.88,54.78,54.86,12000.0,41.9384,41.992,41.9155,41.9767,12000.0
2010-08-16 15:30:00,54.86,54.89,54.82,54.84,15200.0,41.9767,41.9996,41.9461,41.9614,15200.0
2010-08-16 15:35:00,54.84,54.91,54.84,54.89,16500.0,41.9614,42.0149,41.9614,41.9996,16500.0
2010-08-16 15:40:00,54.89,54.99,54.88,54.99,27400.0,41.9996,42.0762,41.992,42.0762,27400.0
2010-08-16 15:45:00,54.99,55.0,54.94,54.94,31900.0,42.0762,42.0838,42.0379,42.0379,31900.0
2010-08-16 15:50:00,54.94,54.95,54.92,54.95,13800.0,42.0379,42.0455,42.0226,42.0455,13800.0
2010-08-16 15:55:00,54.96,54.99,54.95,54.95,61300.0,42.0532,42.0762,42.0455,42.0455,61300.0
2010-08-17 09:30:00,55.46,55.55,55.42,55.45,58500.0,42.4358,42.5046,42.4052,42.4281,58500.0
2010-08-17 09:35:00,55.46,55.49,55.37,55.49,9400.0,42.4358,42.4587,42.3669,42.4587,9400.0
2010-08-17 09:40:00,55.48,55.48,55.32,55.38,16200.0,42.4511,42.4511,42.3287,42.3746,16200.0
2010-08-17 09:45:00,55.37,55.39,55.32,55.38,15200.0,42.3669,42.3822,42.3287,42.3746,15200.0
2010-08-17 09:50:00,55.39,55.47,55.39,55.46,14800.0,42.3822,42.4434,42.3822,42.4358,14800.0
2010-08-17 09:55:00,55.46,55.47,55.39,55.45,17400.0,42.4358,42.4434,42.3822,42.4281,17400.0
2010-08-17 10:00:00,55.45,55.51,55.45,55.49,27900.0,42.4281,42.474,42.4281,42.4587,27900.0
2010-08-17 10:05:00,55.49,55.51,55.47,55.48,15800.0,42.4587,42.474,42.4434,42.4511,15800.0
2010-08-17 10:10:00,55.47,55.48,55.41,55.43,15700.0,42.4434,42.4511,42.3975,42.4128,15700.0
2010-08-17 10:15:00,55.44,55.44,55.38,55.4,11000.0,42.4205,42.4205,42.3746,42.3899,11000.0
2010-08-17 10:20:00,55.38,55.48,55.37,55.45,20000.0,42.3746,42.4511,42.3669,42.4281,20000.0
2010-08-17 10:25:00,55.44,55.46,55.42,55.42,8100.0,42.4205,42.4358,42.4052,42.4052,8100.0
2010-08-17 10:30:00,55.41,55.45,55.41,55.45,22000.0,42.3975,42.4281,42.3975,42.4281,22000.0
2010-08-17 10:35:00,55.45,55.45,55.41,55.45,6000.0,42.4281,42.4281,42.3975,42.4281,6000.0
2010-08-17 10:40:00,55.47,55.49,55.47,55.47,10600.0,42.4434,42.4587,42.4434,42.4434,10600.0
2010-08-17 10:45:00,55.47,55.55,55.47,55.55,26100.0,42.4434,42.5046,42.4434,42.5046,26100.0
2010-08-17 10:50:00,55.56,55.61,55.56,55.61,28300.0,42.5123,42.5506,42.5123,42.5506,28300.0
2010-08-17 10:55:00,55.6,55.65,55.6,55.63,14800.0,42.5429,42.5812,42.5429,42.5659,14800.0
2010-08-17 11:00:00,55.64,55.73,55.64,55.73,19900.0,42.5735,42.6424,42.5735,42.6424,19900.0
2010-08-17 11:05:00,55.73,55.75,55.71,55.74,304700.0,42.6424,42.6577,42.6271,42.65,304700.0
2010-08-17 11:10:00,55.76,55.88,55.76,55.88,11000.0,42.6653,42.7571,42.6653,42.7571,11000.0
2010-08-17 11:15:00,55.89,55.89,55.82,55.84,13700.0,42.7648,42.7648,42.7112,42.7265,13700.0
2010-08-17 11:20:00,55.82,55.84,55.81,55.83,3200.0,42.7112,42.7265,42.7036,42.7189,3200.0
2010-08-17 11:25:00,55.84,55.85,55.83,55.85,9900.0,42.7265,42.7342,42.7189,42.7342,9900.0
2010-08-17 11:30:00,55.84,55.91,55.84,55.88,51200.0,42.7265,42.7801,42.7265,42.7571,51200.0
2010-08-17 11:35:00,55.89,55.94,55.89,55.94,65800.0,42.7648,42.8031,42.7648,42.8031,65800.0
2010-08-17 11:40:00,55.94,55.95,55.9,55.9,28400.0,42.8031,42.8107,42.7724,42.7724,28400.0
2010-08-17 11:45:00,55.91,55.94,55.91,55.92,27700.0,42.7801,42.8031,42.7801,42.7878,27700.0
2010-08-17 11:50:00,55.92,55.94,55.91,55.94,11800.0,42.7878,42.8031,42.7801,42.8031,11800.0
2010-08-17 11:55:00,55.93,55.95,55.92,55.94,21600.0,42.7954,42.8107,42.7878,42.8031,21600.0
2010-08-17 12:00:00,55.93,55.93,55.91,55.92,15500.0,42.7954,42.7954,42.7801,42.7878,15500.0
2010-08-17 12:05:00,55.94,55.94,55.91,55.92,13600.0,42.8031,42.8031,42.7801,42.7878,13600.0
2010-08-17 12:10:00,55.92,55.92,55.88,55.88,18400.0,42.7878,42.7878,42.7571,42.7571,18400.0
2010-08-17 12:15:00,55.89,55.9,55.87,55.87,12600.0,42.7648,42.7724,42.7495,42.7495,12600.0
2010-08-17 12:20:00,55.86,55.87,55.83,55.85,24500.0,42.7418,42.7495,42.7189,42.7342,24500.0
2010-08-17 12:25:00,55.85,55.86,55.84,55.86,8100.0,42.7342,42.7418,42.7265,42.7418,8100.0
2010-08-17 12:30:00,55.86,55.87,55.85,55.87,12700.0,42.7418,42.7495,42.7342,42.7495,12700.0
2010-08-17 12:35:00,55.87,55.91,55.87,55.9,10600.0,42.7495,42.7801,42.7495,42.7724,10600.0
2010-08-17 12:40:00,55.9,55.91,55.9,55.9,8400.0,42.7724,42.7801,42.7724,42.7724,8400.0
2010-08-17 12:45:00,55.91,55.91,55.88,55.9,14000.0,42.7801,42.7801,42.7571,42.7724,14000.0
2010-08-17 12:50:00,55.9,55.9,55.88,55.89,12000.0,42.7724,42.7724,42.7571,42.7648,12000.0
2010-08-17 12:55:00,55.89,55.9,55.88,55.88,16100.0,42.7648,42.7724,42.7571,42.7571,16100.0
2010-08-17 13:00:00,55.88,55.9,55.88,55.89,21500.0,42.7571,42.7724,42.7571,42.7648,21500.0
2010-08-17 13:05:00,55.88,55.92,55.88,55.92,15000.0,42.7571,42.7878,42.7571,42.7878,15000.0
2010-08-17 13:10:00,55.92,55.96,55.92,55.96,26300.0,42.7878,42.8184,42.7878,42.8184,26300.0
2010-08-17 13:15:00,55.96,56.07,55.96,56.06,29700.0,42.8184,42.9025,42.8184,42.8949,29700.0
2010-08-17 13:20:00,56.07,56.08,56.05,56.05,24500.0,42.9025,42.9102,42.8872,42.8872,24500.0
2010-08-17 13:25:00,56.06,56.08,56.05,56.08,10100.0,42.8949,42.9102,42.8872,42.9102,10100.0
2010-08-17 13:30:00,56.07,56.12,56.07,56.11,36600.0,42.9025,42.9408,42.9025,42.9331,36600.0
2010-08-17 13:35:00,56.12,56.12,56.09,56.1,25100.0,42.9408,42.9408,42.9178,42.9255,25100.0
2010-08-17 13:40:00,56.1,56.1,56.05,56.08,16700.0,42.9255,42.9255,42.8872,42.9102,16700.0
2010-08-17 13:45:00,56.07,56.09,56.07,56.09,11100.0,42.9025,42.9178,42.9025,42.9178,11100.0
2010-08-17 13:50:00,56.08,56.08,55.98,55.99,22700.0,42.9102,42.9102,42.8337,42.8413,22700.0
2010-08-17 13:55:00,55.98,56.02,55.98,56.01,21700.0,42.8337,42.8643,42.8337,42.8566,21700.0
2010-08-17 14:00:00,56.01,56.03,56.0,56.03,33900.0,42.8566,42.8719,42.849,42.8719,33900.0
2010-08-17 14:05:00,56.04,56.04,56.01,56.02,17000.0,42.8796,42.8796,42.8566,42.8643,17000.0
2010-08-17 14:10:00,56.03,56.04,56.02,56.03,57900.0,42.8719,42.8796,42.8643,42.8719,57900.0
2010-08-17 14:15:00,56.03,56.03,56.01,56.01,24500.0,42.8719,42.8719,42.8566,42.8566,24500.0
2010-08-17 14:20:00,56.0,56.03,56.0,56.03,38500.0,42.849,42.8719,42.849,42.8719,38500.0
2010-08-17 14:25:00,56.03,56.04,56.02,56.03,135900.0,42.8719,42.8796,42.8643,42.8719,135900.0
2010-08-17 14:30:00,56.03,56.03,56.02,56.02,47700.0,42.8719,42.8719,42.8643,42.8643,47700.0
2010-08-17 14:35:00,56.02,56.03,56.01,56.01,17800.0,42.8643,42.8719,42.8566,42.8566,17800.0
2010-08-17 14:40:00,56.01,56.02,55.99,56.01,14400.0,42.8566,42.8643,42.8413,42.8566,14400.0
2010-08-17 14:45:00,56.01,56.02,55.99,55.99,28500.0,42.8566,42.8643,42.8413,42.8413,28500.0
2010-08-17 14:50:00,56.0,56.03,55.99,56.03,11300.0,42.849,42.8719,42.8413,42.8719,11300.0
2010-08-17 14:55:00,56.02,56.03,55.97,55.97,25800.0,42.8643,42.8719,42.826,42.826,25800.0
2010-08-17 15:00:00,55.99,55.99,55.9,55.96,239600.0,42.8413,42.8413,42.7724,42.8184,239600.0
2010-08-17 15:05:00,55.95,55.96,55.88,55.9,22900.0,42.8107,42.8184,42.7571,42.7724,22900.0
2010-08-17 15:10:00,55.9,55.9,55.86,55.89,19100.0,42.7724,42.7724,42.7418,42.7648,19100.0
2010-08-17 15:15:00,55.89,55.93,55.88,55.88,10700.0,42.7648,42.7954,42.7571,42.7571,10700.0
2010-08-17 15:20:00,55.88,55.95,55.88,55.94,29800.0,42.7571,42.8107,42.7571,42.8031,29800.0
2010-08-17 15:25:00,55.95,55.96,55.93,55.96,25400.0,42.8107,42.8184,42.7954,42.8184,25400.0
2010-08-17 15:30:00,55.97,55.97,55.92,55.92,20800.0,42.826,42.826,42.7878,42.7878,20800.0
2010-08-17 15:35:00,55.92,55.92,55.85,55.88,45100.0,42.7878,42.7878,42.7342,42.7571,45100.0
2010-08-17 15:40:00,55.88,55.89,55.81,55.87,40300.0,42.7571,42.7648,42.7036,42.7495,40300.0
2010-08-17 15:45:00,55.87,55.87,55.79,55.82,23200.0,42.7495,42.7495,42.6883,42.7112,23200.0
2010-08-17 15:50:00,55.82,55.84,55.77,55.77,23400.0,42.7112,42.7265,42.673,42.673,23400.0
2010-08-17 15:55:00,55.77,55.77,55.72,55.74,55100.0,42.673,42.673,42.6347,42.65,55100.0
2010-08-17 16:00:00,55.73,55.73,55.73,55.73,500.0,42.6424,42.6424,42.6424,42.6424,500.0
2010-08-17 16:05:00,55.73,55.73,55.73,55.73,0.0,42.6424,42.6424,42.6424,42.6424,0.0
2010-08-17 16:10:00,55.73,55.73,55.73,55.73,0.0,42.6424,42.6424,42.6424,42.6424,0.0
2010-08-18 09:30:00,55.64,55.71,55.5,55.52,19700.0,42.5735,42.6271,42.4664,42.4817,19700.0
2010-08-18 09:35:00,55.51,55.54,55.46,55.52,24900.0,42.474,42.497,42.4358,42.4817,24900.0
2010-08-18 09:40:00,55.5,55.51,55.42,55.43,8400.0,42.4664,42.474,42.4052,42.4128,8400.0
2010-08-18 09:45:00,55.41,55.47,55.37,55.45,6900.0,42.3975,42.4434,42.3669,42.4281,6900.0
2010-08-18 09:50:00,55.42,55.46,55.37,55.46,16600.0,42.4052,42.4358,42.3669,42.4358,16600.0
2010-08-18 09:55:00,55.47,55.53,55.45,55.53,12500.0,42.4434,42.4893,42.4281,42.4893,12500.0
2010-08-18 10:00:00,55.54,55.65,55.5,55.64,14400.0,42.497,42.5812,42.4664,42.5735,14400.0
2010-08-18 10:05:00,55.62,55.67,55.6,55.6,22500.0,42.5582,42.5965,42.5429,42.5429,22500.0
2010-08-18 10:10:00,55.6,55.66,55.6,55.63,9700.0,42.5429,42.5888,42.5429,42.5659,9700.0
2010-08-18 10:15:00,55.64,55.68,55.6,55.6,6900.0,42.5735,42.6041,42.5429,42.5429,6900.0
2010-08-18 10:20:00,55.6,55.61,55.49,55.51,15500.0,42.5429,42.5506,42.4587,42.474,15500.0
2010-08-18 10:25:00,55.5,55.52,55.42,55.44,16000.0,42.4664,42.4817,42.4052,42.4205,16000.0
2010-08-18 10:30:00,55.46,55.51,55.44,55.51,13600.0,42.4358,42.474,42.4205,42.474,13600.0
2010-08-18 10:35:00,55.51,55.6,55.5,55.54,8500.0,42.474,42.5429,42.4664,42.497,8500.0
2010-08-18 10:40:00,55.56,55.58,55.54,55.58,9000.0,42.5123,42.5276,42.497,42.5276,9000.0
2010-08-18 10:45:00,55.58,55.58,55.51,55.53,8000.0,42.5276,42.5276,42.474,42.4893,8000.0
2010-08-18 10:50:00,55.51,55.53,55.46,55.51,6900.0,42.474,42.4893,42.4358,42.474,6900.0
2010-08-18 10:55:00,55.5,55.55,55.47,55.55,14700.0,42.4664,42.5046,42.4434,42.5046,14700.0
2010-08-18 11:00:00,55.58,55.66,55.54,55.66,11300.0,42.5276,42.5888,42.497,42.5888,11300.0
2010-08-18 11:05:00,55.66,55.72,55.66,55.68,8600.0,42.5888,42.6347,42.5888,42.6041,8600.0
2010-08-18 11:10:00,55.68,55.7,55.68,55.69,13500.0,42.6041,42.6194,42.6041,42.6118,13500.0
2010-08-18 11:15:00,55.7,55.7,55.63,55.63,9800.0,42.6194,42.6194,42.5659,42.5659,9800.0
2010-08-18 11:20:00,55.64,55.72,55.64,55.72,31300.0,42.5735,42.6347,42.5735,42.6347,31300.0
2010-08-18 11:25:00,55.72,55.76,55.66,55.66,13100.0,42.6347,42.6653,42.5888,42.5888,13100.0
2010-08-18 11:30:00,55.66,55.71,55.66,55.7,16800.0,42.5888,42.6271,42.5888,42.6194,16800.0
2010-08-18 11:35:00,55.69,55.7,55.67,55.68,12900.0,42.6118,42.6194,42.5965,42.6041,12900.0
2010-08-18 11:40:00,55.69,55.73,55.69,55.73,4200.0,42.6118,42.6424,42.6118,42.6424,4200.0
2010-08-18 11:45:00,55.74,55.79,55.72,55.79,10500.0,42.65,42.6883,42.6347,42.6883,10500.0
2010-08-18 11:50:00,55.8,55.83,55.77,55.8,24000.0,42.6959,42.7189,42.673,42.6959,24000.0
2010-08-18 11:55:00,55.8,55.8,55.76,55.76,5200.0,42.6959,42.6959,42.6653,42.6653,5200.0
2010-08-18 12:00:00,55.76,55.78,55.72,55.72,13000.0,42.6653,42.6806,42.6347,42.6347,13000.0
2010-08-18 12:05:00,55.73,55.74,55.71,55.72,12100.0,42.6424,42.65,42.6271,42.6347,12100.0
2010-08-18 12:10:00,55.73,55.73,55.72,55.73,3600.0,42.6424,42.6424,42.6347,42.6424,3600.0
2010-08-18 12:15:00,55.72,55.76,55.72,55.76,5000.0,42.6347,42.6653,42.6347,42.6653,5000.0
2010-08-18 12:20:00,55.77,55.79,55.75,55.75,5800.0,42.673,42.6883,42.6577,42.6577,5800.0
2010-08-18 12:25:00,55.75,55.78,55.75,55.78,3700.0,42.6577,42.6806,42.6577,42.6806,3700.0
2010-08-18 12:30:00,55.79,55.79,55.78,55.78,4300.0,42.6883,42.6883,42.6806,42.6806,4300.0
2010-08-18 12:35:00,55.77,55.78,55.72,55.76,19200.0,42.673,42.6806,42.6347,42.6653,19200.0
2010-08-18 12:40:00,55.75,55.82,55.75,55.81,7900.0,42.6577,42.7112,42.6577,42.7036,7900.0
2010-08-18 12:45:00,55.8,55.83,55.79,55.83,6100.0,42.6959,42.7189,42.6883,42.7189,6100.0
2010-08-18 12:50:00,55.85,55.92,55.85,55.92,17700.0,42.7342,42.7878,42.7342,42.7878,17700.0
2010-08-18 12:55:00,55.92,55.96,55.91,55.94,13900.0,42.7878,42.8184,42.7801,42.8031,13900.0
2010-08-18 13:00:00,55.94,55.96,55.92,55.96,16800.0,42.8031,42.8184,42.7878,42.8184,16800.0
2010-08-18 13:05:00,55.96,56.08,55.96,56.08,25600.0,42.8184,42.9102,42.8184,42.9102,25600.0
2010-08-18 13:10:00,56.09,56.1,56.04,56.04,11000.0,42.9178,42.9255,42.8796,42.8796,11000.0
2010-08-18 13:15:00,56.05,56.06,56.04,56.06,3400.0,42.8872,42.8949,42.8796,42.8949,3400.0
2010-08-18 13:20:00,56.05,56.05,56.03,56.04,13900.0,42.8872,42.8872,42.8719,42.8796,13900.0
2010-08-18 13:25:00,56.04,56.07,56.04,56.07,5100.0,42.8796,42.9025,42.8796,42.9025,5100.0
2010-08-18 13:30:00,56.07,56.1,56.07,56.08,5300.0,42.9025,42.9255,42.9025,42.9102,5300.0
2010-08-18 13:35:00,56.08,56.08,55.99,56.0,21800.0,42.9102,42.9102,42.8413,42.849,21800.0
2010-08-18 13:40:00,56.0,56.04,56.0,56.03,6500.0,42.849,42.8796,42.849,42.8719,6500.0
2010-08-18 13:45:00,56.03,56.08,56.03,56.06,29900.0,42.8719,42.9102,42.8719,42.8949,29900.0
2010-08-18 13:50:00,56.07,56.07,56.06,56.06,3100.0,42.9025,42.9025,42.8949,42.8949,3100.0
2010-08-18 13:55:00,56.06,56.09,56.06,56.07,7700.0,42.8949,42.9178,42.8949,42.9025,7700.0
2010-08-18 14:00:00,56.11,56.14,56.05,56.05,8800.0,42.9331,42.9561,42.8872,42.8872,8800.0
2010-08-18 14:05:00,56.04,56.05,55.99,56.0,6400.0,42.8796,42.8872,42.8413,42.849,6400.0
2010-08-18 14:10:00,56.01,56.04,56.0,56.04,6100.0,42.8566,42.8796,42.849,42.8796,6100.0
2010-08-18 14:15:00,56.03,56.03,56.0,56.0,9000.0,42.8719,42.8719,42.849,42.849,9000.0
2010-08-18 14:20:00,56.0,56.05,56.0,56.02,9400.0,42.849,42.8872,42.849,42.8643,9400.0
2010-08-18 14:25:00,56.03,56.07,56.03,56.03,5000.0,42.8719,42.9025,42.8719,42.8719,5000.0
2010-08-18 14:30:00,56.03,56.03,55.96,55.99,6900.0,42.8719,42.8719,42.8184,42.8413,6900.0
2010-08-18 14:35:00,55.98,56.04,55.98,56.04,8700.0,42.8337,42.8796,42.8337,42.8796,8700.0
2010-08-18 14:40:00,56.04,56.07,56.02,56.02,5500.0,42.8796,42.9025,42.8643,42.8643,5500.0
2010-08-18 14:45:00,56.02,56.04,55.99,56.03,19900.0,42.8643,42.8796,42.8413,42.8719,19900.0
2010-08-18 14:50:00,56.02,56.05,56.02,56.02,21400.0,42.8643,42.8872,42.8643,42.8643,21400.0
2010-08-18 14:55:00,56.03,56.03,55.99,56.01,33600.0,42.8719,42.8719,42.8413,42.8566,33600.0
2010-08-18 15:00:00,56.01,56.03,56.01,56.01,9200.0,42.8566,42.8719,42.8566,42.8566,9200.0
2010-08-18 15:05:00,56.01,56.02,55.93,55.94,9800.0,42.8566,42.8643,42.7954,42.8031,9800.0
2010-08-18 15:10:00,55.95,55.97,55.86,55.89,20100.0,42.8107,42.826,42.7418,42.7648,20100.0
2010-08-18 15:15:00,55.88,55.93,55.88,55.92,24200.0,42.7571,42.7954,42.7571,42.7878,24200.0
2010-08-18 15:20:00,55.92,55.93,55.87,55.87,100300.0,42.7878,42.7954,42.7495,42.7495,100300.0
2010-08-18 15:25:00,55.87,55.89,55.85,55.89,12500.0,42.7495,42.7648,42.7342,42.7648,12500.0
2010-08-18 15:30:00,55.89,55.95,55.86,55.95,20700.0,42.7648,42.8107,42.7418,42.8107,20700.0
2010-08-18 15:35:00,55.97,55.97,55.9,55.91,29900.0,42.826,42.826,42.7724,42.7801,29900.0
2010-08-18 15:40:00,55.9,55.92,55.84,55.9,43000.0,42.7724,42.7878,42.7265,42.7724,43000.0
2010-08-18 15:45:00,55.91,55.95,55.9,55.91,20500.0,42.7801,42.8107,42.7724,42.7801,20500.0
2010-08-18 15:50:00,55.92,55.93,55.86,55.88,16900.0,42.7878,42.7954,42.7418,42.7571,16900.0
2010-08-18 15:55:00,55.88,55.9,55.84,55.86,65200.0,42.7571,42.7724,42.7265,42.7418,65200.0
2010-08-19 09:30:00,55.52,55.65,55.49,55.54,66900.0,42.4817,42.5812,42.4587,42.497,66900.0
2010-08-19 09:35:00,55.54,55.7,55.54,55.64,23200.0,42.497,42.6194,42.497,42.5735,23200.0
2010-08-19 09:40:00,55.65,55.69,55.62,55.68,12800.0,42.5812,42.6118,42.5582,42.6041,12800.0
2010-08-19 09:45:00,55.65,55.65,55.55,55.57,14200.0,42.5812,42.5812,42.5046,42.5199,14200.0
2010-08-19 09:50:00,55.56,55.56,55.4,55.43,20200.0,42.5123,42.5123,42.3899,42.4128,20200.0
2010-08-19 09:55:00,55.42,55.5,55.4,55.47,15100.0,42.4052,42.4664,42.3899,42.4434,15100.0
2010-08-19 10:00:00,55.43,55.44,55.03,55.04,78100.0,42.4128,42.4205,42.1068,42.1144,78100.0
2010-08-19 10:05:00,55.05,55.15,54.98,55.11,50500.0,42.1221,42.1986,42.0685,42.168,50500.0
2010-08-19 10:10:00,55.1,55.2,55.1,55.19,14900.0,42.1603,42.2368,42.1603,42.2292,14900.0
2010-08-19 10:15:00,55.18,55.3,55.14,55.3,14600.0,42.2215,42.3134,42.1909,42.3134,14600.0
2010-08-19 10:20:00,55.28,55.28,55.17,55.19,12200.0,42.298,42.298,42.2139,42.2292,12200.0
2010-08-19 10:25:00,55.16,55.16,55.06,55.08,8500.0,42.2062,42.2062,42.1297,42.145,8500.0
2010-08-19 10:30:00,55.08,55.16,55.02,55.13,13700.0,42.145,42.2062,42.0991,42.1833,13700.0
2010-08-19 10:35:00,55.14,55.15,55.0,55.0,17300.0,42.1909,42.1986,42.0838,42.0838,17300.0
2010-08-19 10:40:00,55.01,55.02,54.91,54.97,25900.0,42.0915,42.0991,42.0149,42.0609,25900.0
2010-08-19 10:45:00,54.96,55.05,54.95,55.05,22900.0,42.0532,42.1221,42.0455,42.1221,22900.0
2010-08-19 10:50:00,55.04,55.07,54.93,54.94,16800.0,42.1144,42.1374,42.0302,42.0379,16800.0
2010-08-19 10:55:00,54.94,55.05,54.94,55.03,13200.0,42.0379,42.1221,42.0379,42.1068,13200.0
2010-08-19 11:00:00,55.03,55.04,54.91,54.91,16400.0,42.1068,42.1144,42.0149,42.0149,16400.0
2010-08-19 11:05:00,54.91,54.94,54.89,54.92,16400.0,42.0149,42.0379,41.9996,42.0226,16400.0
2010-08-19 11:10:00,54.95,54.99,54.92,54.94,26800.0,42.0455,42.0762,42.0226,42.0379,26800.0
2010-08-19 11:15:00,54.94,54.95,54.91,54.95,18200.0,42.0379,42.0455,42.0149,42.0455,18200.0
2010-08-19 11:20:00,54.95,55.01,54.92,54.98,10300.0,42.0455,42.0915,42.0226,42.0685,10300.0
2010-08-19 11:25:00,54.96,54.99,54.95,54.97,7400.0,42.0532,42.0762,42.0455,42.0609,7400.0
2010-08-19 11:30:00,54.97,54.97,54.88,54.89,29500.0,42.0609,42.0609,41.992,41.9996,29500.0
2010-08-19 11:35:00,54.9,54.9,54.77,54.82,63700.0,42.0073,42.0073,41.9078,41.9461,63700.0
2010-08-19 11:40:00,54.82,54.82,54.73,54.73,36600.0,41.9461,41.9461,41.8772,41.8772,36600.0
2010-08-19 11:45:00,54.73,54.75,54.66,54.69,14100.0,41.8772,41.8925,41.8237,41.8466,14100.0
2010-08-19 11:50:00,54.67,54.68,54.62,54.64,25500.0,41.8313,41.839,41.793,41.8083,25500.0
2010-08-19 11:55:00,54.65,54.72,54.65,54.71,12400.0,41.816,41.8696,41.816,41.8619,12400.0
2010-08-19 12:00:00,54.72,54.75,54.72,54.72,3100.0,41.8696,41.8925,41.8696,41.8696,3100.0
2010-08-19 12:05:00,54.72,54.74,54.66,54.74,10000.0,41.8696,41.8849,41.8237,41.8849,10000.0
2010-08-19 12:10:00,54.74,54.74,54.68,54.69,13800.0,41.8849,41.8849,41.839,41.8466,13800.0
2010-08-19 12:15:00,54.68,54.8,54.67,54.8,24200.0,41.839,41.9308,41.8313,41.9308,24200.0
2010-08-19 12:20:00,54.8,54.83,54.79,54.81,6200.0,41.9308,41.9537,41.9231,41.9384,6200.0
2010-08-19 12:25:00,54.81,54.82,54.8,54.8,15000.0,41.9384,41.9461,41.9308,41.9308,15000.0
2010-08-19 12:30:00,54.8,54.82,54.79,54.82,4100.0,41.9308,41.9461,41.9231,41.9461,4100.0
2010-08-19 12:35:00,54.82,54.85,54.82,54.85,7100.0,41.9461,41.969,41.9461,41.969,7100.0
2010-08-19 12:40:00,54.84,54.86,54.83,54.83,15800.0,41.9614,41.9767,41.9537,41.9537,15800.0
2010-08-19 12:45:00,54.82,54.85,54.82,54.85,15000.0,41.9461,41.969,41.9461,41.969,15000.0
2010-08-19 12:50:00,54.83,54.83,54.76,54.78,32700.0,41.9537,41.9537,41.9002,41.9155,32700.0
2010-08-19 12:55:00,54.77,54.81,54.75,54.81,15100.0,41.9078,41.9384,41.8925,41.9384,15100.0
2010-08-19 13:00:00,54.83,54.88,54.83,54.88,15000.0,41.9537,41.992,41.9537,41.992,15000.0
2010-08-19 13:05:00,54.88,54.88,54.84,54.85,71700.0,41.992,41.992,41.9614,41.969,71700.0
2010-08-19 13:10:00,54.85,54.85,54.82,54.83,9600.0,41.969,41.969,41.9461,41.9537,9600.0
2010-08-19 13:15:00,54.82,54.87,54.8,54.87,10200.0,41.9461,41.9843,41.9308,41.9843,10200.0
2010-08-19 13:20:00,54.88,54.88,54.84,54.86,8100.0,41.992,41.992,41.9614,41.9767,8100.0
2010-08-19 13:25:00,54.86,54.87,54.82,54.83,13700.0,41.9767,41.9843,41.9461,41.9537,13700.0
2010-08-19 13:30:00,54.82,54.83,54.8,54.81,13900.0,41.9461,41.9537,41.9308,41.9384,13900.0
2010-08-19 13:35:00,54.81,54.84,54.79,54.83,13400.0,41.9384,41.9614,41.9231,41.9537,13400.0
2010-08-19 13:40:00,54.83,54.83,54.78,54.79,28500.0,41.9537,41.9537,41.9155,41.9231,28500.0
2010-08-19 13:45:00,54.79,54.81,54.78,54.8,15100.0,41.9231,41.9384,41.9155,41.9308,15100.0
2010-08-19 13:50:00,54.79,54.8,54.76,54.77,9600.0,41.9231,41.9308,41.9002,41.9078,9600.0
2010-08-19 13:55:00,54.76,54.77,54.72,54.73,15500.0,41.9002,41.9078,41.8696,41.8772,15500.0
2010-08-19 14:00:00,54.72,54.72,54.67,54.7,12400.0,41.8696,41.8696,41.8313,41.8543,12400.0
2010-08-19 14:05:00,54.69,54.73,54.66,54.73,15200.0,41.8466,41.8772,41.8237,41.8772,15200.0
2010-08-19 14:10:00,54.73,54.81,54.71,54.81,12300.0,41.8772,41.9384,41.8619,41.9384,12300.0
2010-08-19 14:15:00,54.8,54.8,54.76,54.78,17700.0,41.9308,41.9308,41.9002,41.9155,17700.0
2010-08-19 14:20:00,54.79,54.88,54.79,54.87,39000.0,41.9231,41.992,41.9231,41.9843,39000.0
2010-08-19 14:25:00,54.86,54.87,54.84,54.85,24900.0,41.9767,41.9843,41.9614,41.969,24900.0
2010-08-19 14:30:00,54.85,54.92,54.85,54.89,14100.0,41.969,42.0226,41.969,41.9996,14100.0
2010-08-19 14:35:00,54.89,54.92,54.83,54.84,22600.0,41.9996,42.0226,41.9537,41.9614,22600.0
2010-08-19 14:40:00,54.83,54.84,54.77,54.81,15800.0,41.9537,41.9614,41.9078,41.9384,15800.0
2010-08-19 14:45:00,54.83,54.86,54.83,54.86,9600.0,41.9537,41.9767,41.9537,41.9767,9600.0
2010-08-19 14:50:00,54.85,54.91,54.84,54.87,35400.0,41.969,42.0149,41.9614,41.9843,35400.0
2010-08-19 14:55:00,54.87,54.88,54.84,54.85,22000.0,41.9843,41.992,41.9614,41.969,22000.0
2010-08-19 15:00:00,54.83,54.84,54.79,54.8,23800.0,41.9537,41.9614,41.9231,41.9308,23800.0
2010-08-19 15:05:00,54.81,54.87,54.8,54.86,11700.0,41.9384,41.9843,41.9308,41.9767,11700.0
2010-08-19 15:10:00,54.87,54.95,54.86,54.94,21700.0,41.9843,42.0455,41.9767,42.0379,21700.0
2010-08-19 15:15:00,54.96,55.07,54.96,55.03,61000.0,42.0532,42.1374,42.0532,42.1068,61000.0
2010-08-19 15:20:00,55.03,55.1,55.01,55.1,37100.0,42.1068,42.1603,42.0915,42.1603,37100.0
2010-08-19 15:25:00,55.1,55.1,54.97,54.97,69000.0,42.1603,42.1603,42.0609,42.0609,69000.0
2010-08-19 15:30:00,54.98,55.03,54.97,55.03,61000.0,42.0685,42.1068,42.0609,42.1068,61000.0
2010-08-19 15:35:00,55.02,55.02,54.91,54.94,46500.0,42.0991,42.0991,42.0149,42.0379,46500.0
2010-08-19 15:40:00,54.93,54.94,54.87,54.89,36500.0,42.0302,42.0379,41.9843,41.9996,36500.0
2010-08-19 15:45:00,54.9,54.93,54.86,54.88,33700.0,42.0073,42.0302,41.9767,41.992,33700.0
2010-08-19 15:50:00,54.88,54.92,54.85,54.92,37400.0,41.992,42.0226,41.969,42.0226,37400.0
2010-08-19 15:55:00,54.93,54.95,54.88,54.89,50200.0,42.0302,42.0455,41.992,41.9996,50200.0
2010-08-20 09:30:00,54.66,54.68,54.55,54.68,41400.0,41.8237,41.839,41.7395,41.839,41400.0
2010-08-20 09:35:00,54.69,54.73,54.57,54.58,15100.0,41.8466,41.8772,41.7548,41.7624,15100.0
2010-08-20 09:40:00,54.58,54.61,54.46,54.47,30000.0,41.7624,41.7854,41.6706,41.6783,30000.0
2010-08-20 09:45:00,54.46,54.49,54.35,54.38,30900.0,41.6706,41.6936,41.5865,41.6094,30900.0
2010-08-20 09:50:00,54.4,54.44,54.37,54.44,16300.0,41.6247,41.6553,41.6018,41.6553,16300.0
2010-08-20 09:55:00,54.45,54.52,54.45,54.5,14800.0,41.663,41.7165,41.663,41.7012,14800.0
2010-08-20 10:00:00,54.51,54.59,54.51,54.59,6400.0,41.7089,41.7701,41.7089,41.7701,6400.0
2010-08-20 10:05:00,54.59,54.6,54.45,54.48,20900.0,41.7701,41.7777,41.663,41.6859,20900.0
2010-08-20 10:10:00,54.49,54.5,54.39,54.39,11500.0,41.6936,41.7012,41.6171,41.6171,11500.0
2010-08-20 10:15:00,54.41,54.49,54.4,54.47,12400.0,41.6324,41.6936,41.6247,41.6783,12400.0
2010-08-20 10:20:00,54.47,54.48,54.42,54.48,19300.0,41.6783,41.6859,41.64,41.6859,19300.0
2010-08-20 10:25:00,54.49,54.52,54.44,54.46,14700.0,41.6936,41.7165,41.6553,41.6706,14700.0
2010-08-20 10:30:00,54.47,54.48,54.45,54.48,15600.0,41.6783,41.6859,41.663,41.6859,15600.0
2010-08-20 10:35:00,54.48,54.54,54.48,54.51,16800.0,41.6859,41.7318,41.6859,41.7089,16800.0
2010-08-20 10:40:00,54.52,54.57,54.52,54.55,6000.0,41.7165,41.7548,41.7165,41.7395,6000.0
2010-08-20 10:45:00,54.53,54.55,54.5,54.5,15900.0,41.7242,41.7395,41.7012,41.7012,15900.0
2010-08-20 10:50:00,54.51,54.52,54.45,54.46,10300.0,41.7089,41.7165,41.663,41.6706,10300.0
2010-08-20 10:55:00,54.46,54.49,54.45,54.46,13700.0,41.6706,41.6936,41.663,41.6706,13700.0
2010-08-20 11:00:00,54.48,54.48,54.46,54.46,6600.0,41.6859,41.6859,41.6706,41.6706,6600.0
2010-08-20 11:05:00,54.45,54.51,54.41,54.51,19500.0,41.663,41.7089,41.6324,41.7089,19500.0
2010-08-20 11:10:00,54.51,54.51,54.44,54.45,15500.0,41.7089,41.7089,41.6553,41.663,15500.0
2010-08-20 11:15:00,54.44,54.45,54.42,54.43,15900.0,41.6553,41.663,41.64,41.6477,15900.0
2010-08-20 11:20:00,54.43,54.45,54.4,54.4,10000.0,41.6477,41.663,41.6247,41.6247,10000.0
2010-08-20 11:25:00,54.4,54.4,54.35,54.38,13400.0,41.6247,41.6247,41.5865,41.6094,13400.0
2010-08-20 11:30:00,54.41,54.41,54.37,54.4,5800.0,41.6324,41.6324,41.6018,41.6247,5800.0
2010-08-20 11:35:00,54.39,54.4,54.3,54.31,35500.0,41.6171,41.6247,41.5482,41.5558,35500.0
2010-08-20 11:40:00,54.31,54.41,54.31,54.41,9900.0,41.5558,41.6324,41.5558,41.6324,9900.0
2010-08-20 11:45:00,54.4,54.4,54.31,54.31,8800.0,41.6247,41.6247,41.5558,41.5558,8800.0
2010-08-20 11:50:00,54.3,54.31,54.26,54.27,14400.0,41.5482,41.5558,41.5176,41.5252,14400.0
2010-08-20 11:55:00,54.28,54.29,54.23,54.25,24800.0,41.5329,41.5405,41.4946,41.5099,24800.0
2010-08-20 12:00:00,54.26,54.31,54.26,54.31,12800.0,41.5176,41.5558,41.5176,41.5558,12800.0
2010-08-20 12:05:00,54.31,54.31,54.3,54.3,5100.0,41.5558,41.5558,41.5482,41.5482,5100.0
2010-08-20 12:10:00,54.29,54.3,54.29,54.3,1800.0,41.5405,41.5482,41.5405,41.5482,1800.0
2010-08-20 12:15:00,54.29,54.29,54.25,54.29,12800.0,41.5405,41.5405,41.5099,41.5405,12800.0
2010-08-20 12:20:00,54.29,54.37,54.28,54.37,9500.0,41.5405,41.6018,41.5329,41.6018,9500.0
2010-08-20 12:25:00,54.39,54.39,54.34,54.36,6100.0,41.6171,41.6171,41.5788,41.5941,6100.0
2010-08-20 12:30:00,54.37,54.39,54.35,54.35,3100.0,41.6018,41.6171,41.5865,41.5865,3100.0
2010-08-20 12:35:00,54.35,54.36,54.33,54.34,6000.0,41.5865,41.5941,41.5711,41.5788,6000.0
2010-08-20 12:40:00,54.36,54.36,54.32,54.33,4700.0,41.5941,41.5941,41.5635,41.5711,4700.0
2010-08-20 12:45:00,54.34,54.34,54.33,54.33,900.0,41.5788,41.5788,41.5711,41.5711,900.0
2010-08-20 12:50:00,54.33,54.36,54.33,54.36,4100.0,41.5711,41.5941,41.5711,41.5941,4100.0
2010-08-20 12:55:00,54.36,54.4,54.36,54.39,3400.0,41.5941,41.6247,41.5941,41.6171,3400.0
2010-08-20 13:00:00,54.39,54.44,54.39,54.43,6800.0,41.6171,41.6553,41.6171,41.6477,6800.0
2010-08-20 13:05:00,54.43,54.48,54.42,54.48,6000.0,41.6477,41.6859,41.64,41.6859,6000.0
2010-08-20 13:10:00,54.46,54.46,54.43,54.43,5300.0,41.6706,41.6706,41.6477,41.6477,5300.0
2010-08-20 13:15:00,54.43,54.43,54.42,54.42,1700.0,41.6477,41.6477,41.64,41.64,1700.0
2010-08-20 13:20:00,54.41,54.44,54.41,54.44,2700.0,41.6324,41.6553,41.6324,41.6553,2700.0
2010-08-20 13:25:00,54.44,54.48,54.43,54.47,3800.0,41.6553,41.6859,41.6477,41.6783,3800.0
2010-08-20 13:30:00,54.46,54.47,54.43,54.43,8100.0,41.6706,41.6783,41.6477,41.6477,8100.0
2010-08-20 13:35:00,54.42,54.42,54.4,54.42,7300.0,41.64,41.64,41.6247,41.64,7300.0
2010-08-20 13:40:00,54.42,54.42,54.41,54.41,2800.0,41.64,41.64,41.6324,41.6324,2800.0
2010-08-20 13:45:00,54.42,54.45,54.41,54.43,17500.0,41.64,41.663,41.6324,41.6477,17500.0
2010-08-20 13:50:00,54.43,54.5,54.43,54.48,23100.0,41.6477,41.7012,41.6477,41.6859,23100.0
2010-08-20 13:55:00,54.47,54.49,54.43,54.44,21000.0,41.6783,41.6936,41.6477,41.6553,21000.0
2010-08-20 14:00:00,54.45,54.47,54.45,54.45,19200.0,41.663,41.6783,41.663,41.663,19200.0
2010-08-20 14:05:00,54.45,54.45,54.44,54.45,7100.0,41.663,41.663,41.6553,41.663,7100.0
2010-08-20 14:10:00,54.46,54.51,54.45,54.51,14800.0,41.6706,41.7089,41.663,41.7089,14800.0
2010-08-20 14:15:00,54.51,54.55,54.51,54.53,8300.0,41.7089,41.7395,41.7089,41.7242,8300.0
2010-08-20 14:20:00,54.53,54.55,54.52,54.52,6800.0,41.7242,41.7395,41.7165,41.7165,6800.0
2010-08-20 14:25:00,54.52,54.54,54.51,54.51,8400.0,41.7165,41.7318,41.7089,41.7089,8400.0
2010-08-20 14:30:00,54.51,54.6,54.5,54.6,10200.0,41.7089,41.7777,41.7012,41.7777,10200.0
2010-08-20 14:35:00,54.58,54.62,54.58,54.6,20500.0,41.7624,41.793,41.7624,41.7777,20500.0
2010-08-20 14:40:00,54.6,54.62,54.57,54.62,8300.0,41.7777,41.793,41.7548,41.793,8300.0
2010-08-20 14:45:00,54.63,54.7,54.63,54.65,17000.0,41.8007,41.8543,41.8007,41.816,17000.0
2010-08-20 14:50:00,54.64,54.73,54.64,54.7,11500.0,41.8083,41.8772,41.8083,41.8543,11500.0
2010-08-20 14:55:00,54.7,54.71,54.64,54.64,18200.0,41.8543,41.8619,41.8083,41.8083,18200.0
2010-08-20 15:00:00,54.63,54.65,54.61,54.63,19600.0,41.8007,41.816,41.7854,41.8007,19600.0
2010-08-20 15:05:00,54.64,54.65,54.6,54.65,4900.0,41.8083,41.816,41.7777,41.816,4900.0
2010-08-20 15:10:00,54.65,54.7,54.64,54.7,13900.0,41.816,41.8543,41.8083,41.8543,13900.0
2010-08-20 15:15:00,54.7,54.71,54.64,54.67,13000.0,41.8543,41.8619,41.8083,41.8313,13000.0
2010-08-20 15:20:00,54.66,54.66,54.6,54.64,19000.0,41.8237,41.8237,41.7777,41.8083,19000.0
2010-08-20 15:25:00,54.65,54.67,54.63,54.66,43900.0,41.816,41.8313,41.8007,41.8237,43900.0
2010-08-20 15:30:00,54.66,54.73,54.65,54.71,18700.0,41.8237,41.8772,41.816,41.8619,18700.0
2010-08-20 15:35:00,54.71,54.74,54.65,54.67,17100.0,41.8619,41.8849,41.816,41.8313,17100.0
2010-08-20 15:40:00,54.67,54.73,54.66,54.67,10800.0,41.8313,41.8772,41.8237,41.8313,10800.0
2010-08-20 15:45:00,54.68,54.73,54.65,54.68,14600.0,41.839,41.8772,41.816,41.839,14600.0
2010-08-20 15:50:00,54.66,54.71,54.66,54.7,23300.0,41.8237,41.8619,41.8237,41.8543,23300.0
2010-08-20 15:55:00,54.7,54.73,54.66,54.66,49400.0,41.8543,41.8772,41.8237,41.8237,49400.0
2010-08-23 09:30:00,54.96,54.99,54.88,54.98,48600.0,42.0532,42.0762,41.992,42.0685,48600.0
2010-08-23 09:35:00,54.96,55.07,54.96,55.07,8700.0,42.0532,42.1374,42.0532,42.1374,8700.0
2010-08-23 09:40:00,55.12,55.13,55.02,55.08,9800.0,42.1756,42.1833,42.0991,42.145,9800.0
2010-08-23 09:45:00,55.1,55.18,55.08,55.18,14600.0,42.1603,42.2215,42.145,42.2215,14600.0
2010-08-23 09:50:00,55.2,55.22,55.16,55.16,5600.0,42.2368,42.2521,42.2062,42.2062,5600.0
2010-08-23 09:55:00,55.16,55.16,55.09,55.11,5200.0,42.2062,42.2062,42.1527,42.168,5200.0
2010-08-23 10:00:00,55.09,55.09,55.02,55.02,4800.0,42.1527,42.1527,42.0991,42.0991,4800.0
2010-08-23 10:05:00,55.04,55.06,54.97,54.99,5000.0,42.1144,42.1297,42.0609,42.0762,5000.0
2010-08-23 10:10:00,54.98,54.98,54.94,54.94,10300.0,42.0685,42.0685,42.0379,42.0379,10300.0
2010-08-23 10:15:00,54.91,54.94,54.89,54.94,3900.0,42.0149,42.0379,41.9996,42.0379,3900.0
2010-08-23 10:20:00,54.94,54.94,54.81,54.84,7900.0,42.0379,42.0379,41.9384,41.9614,7900.0
2010-08-23 10:25:00,54.84,54.86,54.83,54.85,3100.0,41.9614,41.9767,41.9537,41.969,3100.0
2010-08-23 10:30:00,54.83,54.93,54.83,54.93,6100.0,41.9537,42.0302,41.9537,42.0302,6100.0
2010-08-23 10:35:00,54.94,54.94,54.88,54.9,9500.0,42.0379,42.0379,41.992,42.0073,9500.0
2010-08-23 10:40:00,54.9,54.92,54.73,54.73,10200.0,42.0073,42.0226,41.8772,41.8772,10200.0
2010-08-23 10:45:00,54.74,54.75,54.68,54.68,21100.0,41.8849,41.8925,41.839,41.839,21100.0
2010-08-23 10:50:00,54.69,54.72,54.6,54.66,9600.0,41.8466,41.8696,41.7777,41.8237,9600.0
2010-08-23 10:55:00,54.66,54.71,54.66,54.69,4600.0,41.8237,41.8619,41.8237,41.8466,4600.0
2010-08-23 11:00:00,54.68,54.68,54.57,54.58,11200.0,41.839,41.839,41.7548,41.7624,11200.0
2010-08-23 11:05:00,54.57,54.66,54.53,54.64,8600.0,41.7548,41.8237,41.7242,41.8083,8600.0
2010-08-23 11:10:00,54.64,54.69,54.61,54.69,5300.0,41.8083,41.8466,41.7854,41.8466,5300.0
2010-08-23 11:15:00,54.68,54.68,54.61,54.64,7500.0,41.839,41.839,41.7854,41.8083,7500.0
2010-08-23 11:20:00,54.63,54.63,54.52,54.56,19700.0,41.8007,41.8007,41.7165,41.7471,19700.0
2010-08-23 11:25:00,54.57,54.57,54.54,54.56,8300.0,41.7548,41.7548,41.7318,41.7471,8300.0
2010-08-23 11:30:00,54.56,54.6,54.56,54.59,11500.0,41.7471,41.7777,41.7471,41.7701,11500.0
2010-08-23 11:35:00,54.58,54.63,54.58,54.6,1100.0,41.7624,41.8007,41.7624,41.7777,1100.0
2010-08-23 11:40:00,54.6,54.65,54.58,54.64,3000.0,41.7777,41.816,41.7624,41.8083,3000.0
2010-08-23 11:45:00,54.67,54.67,54.63,54.63,3000.0,41.8313,41.8313,41.8007,41.8007,3000.0
2010-08-23 11:50:00,54.63,54.63,54.59,54.59,5800.0,41.8007,41.8007,41.7701,41.7701,5800.0
2010-08-23 11:55:00,54.59,54.62,54.56,54.62,18000.0,41.7701,41.793,41.7471,41.793,18000.0
2010-08-23 12:00:00,54.6,54.64,54.59,54.63,12300.0,41.7777,41.8083,41.7701,41.8007,12300.0
2010-08-23 12:05:00,54.64,54.68,54.64,54.67,23600.0,41.8083,41.839,41.8083,41.8313,23600.0
2010-08-23 12:10:00,54.68,54.73,54.64,54.72,6200.0,41.839,41.8772,41.8083,41.8696,6200.0
2010-08-23 12:15:00,54.72,54.73,54.68,54.68,8600.0,41.8696,41.8772,41.839,41.839,8600.0
2010-08-23 12:20:00,54.68,54.71,54.68,54.7,6800.0,41.839,41.8619,41.839,41.8543,6800.0
2010-08-23 12:25:00,54.68,54.72,54.68,54.72,6600.0,41.839,41.8696,41.839,41.8696,6600.0
2010-08-23 12:30:00,54.71,54.75,54.71,54.75,10400.0,41.8619,41.8925,41.8619,41.8925,10400.0
2010-08-23 12:35:00,54.75,54.75,54.68,54.69,22600.0,41.8925,41.8925,41.839,41.8466,22600.0
2010-08-23 12:40:00,54.68,54.69,54.64,54.64,4800.0,41.839,41.8466,41.8083,41.8083,4800.0
2010-08-23 12:45:00,54.65,54.66,54.65,54.66,1100.0,41.816,41.8237,41.816,41.8237,1100.0
2010-08-23 12:50:00,54.67,54.67,54.67,54.67,500.0,41.8313,41.8313,41.8313,41.8313,500.0
2010-08-23 12:55:00,54.68,54.69,54.65,54.65,4800.0,41.839,41.8466,41.816,41.816,4800.0
2010-08-23 13:00:00,54.65,54.65,54.6,54.62,4100.0,41.816,41.816,41.7777,41.793,4100.0
2010-08-23 13:05:00,54.62,54.65,54.62,54.63,17600.0,41.793,41.816,41.793,41.8007,17600.0
2010-08-23 13:10:00,54.62,54.65,54.59,54.64,17700.0,41.793,41.816,41.7701,41.8083,17700.0
2010-08-23 13:15:00,54.65,54.69,54.63,54.69,5400.0,41.816,41.8466,41.8007,41.8466,5400.0
2010-08-23 13:20:00,54.71,54.73,54.7,54.7,8500.0,41.8619,41.8772,41.8543,41.8543,8500.0
2010-08-23 13:25:00,54.71,54.71,54.69,54.71,4500.0,41.8619,41.8619,41.8466,41.8619,4500.0
2010-08-23 13:30:00,54.71,54.73,54.69,54.7,1800.0,41.8619,41.8772,41.8466,41.8543,1800.0
2010-08-23 13:35:00,54.69,54.69,54.64,54.64,3200.0,41.8466,41.8466,41.8083,41.8083,3200.0
2010-08-23 13:40:00,54.61,54.66,54.61,54.63,2600.0,41.7854,41.8237,41.7854,41.8007,2600.0
2010-08-23 13:45:00,54.62,54.68,54.62,54.67,9100.0,41.793,41.839,41.793,41.8313,9100.0
2010-08-23 13:50:00,54.67,54.71,54.66,54.66,14100.0,41.8313,41.8619,41.8237,41.8237,14100.0
2010-08-23 13:55:00,54.65,54.71,54.63,54.71,7600.0,41.816,41.8619,41.8007,41.8619,7600.0
2010-08-23 14:00:00,54.69,54.69,54.66,54.66,3700.0,41.8466,41.8466,41.8237,41.8237,3700.0
2010-08-23 14:05:00,54.67,54.83,54.67,54.81,15500.0,41.8313,41.9537,41.8313,41.9384,15500.0
2010-08-23 14:10:00,54.81,54.83,54.79,54.8,6900.0,41.9384,41.9537,41.9231,41.9308,6900.0
2010-08-23 14:15:00,54.81,54.84,54.76,54.77,7200.0,41.9384,41.9614,41.9002,41.9078,7200.0
2010-08-23 14:20:00,54.75,54.78,54.75,54.76,6000.0,41.8925,41.9155,41.8925,41.9002,6000.0
2010-08-23 14:25:00,54.79,54.79,54.74,54.74,2700.0,41.9231,41.9231,41.8849,41.8849,2700.0
2010-08-23 14:30:00,54.77,54.8,54.77,54.79,2000.0,41.9078,41.9308,41.9078,41.9231,2000.0
2010-08-23 14:35:00,54.79,54.82,54.79,54.81,11300.0,41.9231,41.9461,41.9231,41.9384,11300.0
2010-08-23 14:40:00,54.8,54.8,54.74,54.74,5000.0,41.9308,41.9308,41.8849,41.8849,5000.0
2010-08-23 14:45:00,54.75,54.77,54.75,54.75,4300.0,41.8925,41.9078,41.8925,41.8925,4300.0
2010-08-23 14:50:00,54.75,54.75,54.72,54.72,8300.0,41.8925,41.8925,41.8696,41.8696,8300.0
2010-08-23 14:55:00,54.71,54.73,54.7,54.7,3400.0,41.8619,41.8772,41.8543,41.8543,3400.0
2010-08-23 15:00:00,54.7,54.74,54.69,54.73,17800.0,41.8543,41.8849,41.8466,41.8772,17800.0
2010-08-23 15:05:00,54.73,54.75,54.7,54.7,11700.0,41.8772,41.8925,41.8543,41.8543,11700.0
2010-08-23 15:10:00,54.7,54.72,54.68,54.7,9100.0,41.8543,41.8696,41.839,41.8543,9100.0
2010-08-23 15:15:00,54.71,54.76,54.7,54.73,34300.0,41.8619,41.9002,41.8543,41.8772,34300.0
2010-08-23 15:20:00,54.73,54.74,54.65,54.66,12100.0,41.8772,41.8849,41.816,41.8237,12100.0
2010-08-23 15:25:00,54.63,54.67,54.57,54.58,44900.0,41.8007,41.8313,41.7548,41.7624,44900.0
2010-08-23 15:30:00,54.59,54.6,54.55,54.57,8600.0,41.7701,41.7777,41.7395,41.7548,8600.0
2010-08-23 15:35:00,54.57,54.57,54.45,54.48,10800.0,41.7548,41.7548,41.663,41.6859,10800.0
2010-08-23 15:40:00,54.48,54.52,54.47,54.48,20800.0,41.6859,41.7165,41.6783,41.6859,20800.0
2010-08-23 15:45:00,54.47,54.5,54.42,54.46,17500.0,41.6783,41.7012,41.64,41.6706,17500.0
2010-08-23 15:50:00,54.48,54.48,54.42,54.45,29500.0,41.6859,41.6859,41.64,41.663,29500.0
2010-08-23 15:55:00,54.45,54.48,54.4,54.4,32300.0,41.663,41.6859,41.6247,41.6247,32300.0
2010-08-24 09:30:00,53.84,53.84,53.72,53.76,99000.0,41.1962,41.1962,41.1044,41.135,99000.0
2010-08-24 09:35:00,53.74,53.77,53.67,53.69,34500.0,41.1197,41.1427,41.0661,41.0814,34500.0
2010-08-24 09:40:00,53.67,53.78,53.65,53.73,18600.0,41.0661,41.1503,41.0508,41.1121,18600.0
2010-08-24 09:45:00,53.71,53.75,53.66,53.7,13900.0,41.0967,41.1274,41.0585,41.0891,13900.0
2010-08-24 09:50:00,53.68,53.68,53.58,53.58,43500.0,41.0738,41.0738,40.9973,40.9973,43500.0
2010-08-24 09:55:00,53.59,53.65,53.57,53.6,37900.0,41.0049,41.0508,40.9896,41.0126,37900.0
2010-08-24 10:00:00,53.59,53.6,53.26,53.52,85900.0,41.0049,41.0126,40.7524,40.9514,85900.0
2010-08-24 10:05:00,53.51,53.51,53.43,53.46,16400.0,40.9437,40.9437,40.8825,40.9055,16400.0
2010-08-24 10:10:00,53.51,53.57,53.47,53.54,16600.0,40.9437,40.9896,40.9131,40.9667,16600.0
2010-08-24 10:15:00,53.56,53.7,53.56,53.65,9300.0,40.982,41.0891,40.982,41.0508,9300.0
2010-08-24 10:20:00,53.65,53.75,53.64,53.71,16200.0,41.0508,41.1274,41.0432,41.0967,16200.0
2010-08-24 10:25:00,53.71,53.74,53.64,53.66,11300.0,41.0967,41.1197,41.0432,41.0585,11300.0
2010-08-24 10:30:00,53.64,53.66,53.56,53.56,28100.0,41.0432,41.0585,40.982,40.982,28100.0
2010-08-24 10:35:00,53.56,53.61,53.53,53.6,10400.0,40.982,41.0202,40.959,41.0126,10400.0
2010-08-24 10:40:00,53.62,53.7,53.59,53.68,22900.0,41.0279,41.0891,41.0049,41.0738,22900.0
2010-08-24 10:45:00,53.7,53.7,53.63,53.67,9600.0,41.0891,41.0891,41.0355,41.0661,9600.0
2010-08-24 10:50:00,53.72,53.73,53.64,53.64,15400.0,41.1044,41.1121,41.0432,41.0432,15400.0
2010-08-24 10:55:00,53.66,53.75,53.66,53.74,15800.0,41.0585,41.1274,41.0585,41.1197,15800.0
2010-08-24 11:00:00,53.77,53.91,53.75,53.85,27400.0,41.1427,41.2498,41.1274,41.2039,27400.0
2010-08-24 11:05:00,53.85,53.85,53.78,53.8,11400.0,41.2039,41.2039,41.1503,41.1656,11400.0
2010-08-24 11:10:00,53.78,53.82,53.74,53.78,20600.0,41.1503,41.1809,41.1197,41.1503,20600.0
2010-08-24 11:15:00,53.76,53.77,53.7,53.77,4800.0,41.135,41.1427,41.0891,41.1427,4800.0
2010-08-24 11:20:00,53.79,53.84,53.75,53.83,15900.0,41.158,41.1962,41.1274,41.1886,15900.0
2010-08-24 11:25:00,53.83,53.86,53.8,53.86,7200.0,41.1886,41.2115,41.1656,41.2115,7200.0
2010-08-24 11:30:00,53.87,53.88,53.82,53.88,12900.0,41.2192,41.2268,41.1809,41.2268,12900.0
2010-08-24 11:35:00,53.93,53.98,53.92,53.95,3700.0,41.2651,41.3033,41.2574,41.2804,3700.0
2010-08-24 11:40:00,53.94,54.03,53.94,54.01,8100.0,41.2727,41.3416,41.2727,41.3263,8100.0
2010-08-24 11:45:00,54.01,54.01,53.92,53.93,13500.0,41.3263,41.3263,41.2574,41.2651,13500.0
2010-08-24 11:50:00,53.93,53.93,53.89,53.89,15900.0,41.2651,41.2651,41.2345,41.2345,15900.0
2010-08-24 11:55:00,53.89,53.96,53.89,53.93,11800.0,41.2345,41.288,41.2345,41.2651,11800.0
2010-08-24 12:00:00,53.91,53.93,53.86,53.93,8500.0,41.2498,41.2651,41.2115,41.2651,8500.0
2010-08-24 12:05:00,53.94,53.97,53.9,53.96,4500.0,41.2727,41.2957,41.2421,41.288,4500.0
2010-08-24 12:10:00,53.96,53.99,53.9,53.92,6100.0,41.288,41.311,41.2421,41.2574,6100.0
2010-08-24 12:15:00,53.91,53.91,53.85,53.88,12500.0,41.2498,41.2498,41.2039,41.2268,12500.0
2010-08-24 12:20:00,53.88,53.88,53.8,53.8,8500.0,41.2268,41.2268,41.1656,41.1656,8500.0
2010-08-24 12:25:00,53.81,53.84,53.76,53.78,5800.0,41.1733,41.1962,41.135,41.1503,5800.0
2010-08-24 12:30:00,53.78,53.84,53.78,53.82,19100.0,41.1503,41.1962,41.1503,41.1809,19100.0
2010-08-24 12:35:00,53.78,53.84,53.78,53.83,9600.0,41.1503,41.1962,41.1503,41.1886,9600.0
2010-08-24 12:40:00,53.81,53.85,53.81,53.83,25100.0,41.1733,41.2039,41.1733,41.1886,25100.0
2010-08-24 12:45:00,53.83,53.84,53.81,53.82,13600.0,41.1886,41.1962,41.1733,41.1809,13600.0
2010-08-24 12:50:00,53.8,53.8,53.77,53.78,10300.0,41.1656,41.1656,41.1427,41.1503,10300.0
2010-08-24 12:55:00,53.79,53.83,53.79,53.79,4600.0,41.158,41.1886,41.158,41.158,4600.0
2010-08-24 13:00:00,53.79,53.79,53.72,53.73,9900.0,41.158,41.158,41.1044,41.1121,9900.0
2010-08-24 13:05:00,53.73,53.75,53.72,53.74,42100.0,41.1121,41.1274,41.1044,41.1197,42100.0
2010-08-24 13:10:00,53.75,53.79,53.74,53.77,38300.0,41.1274,41.158,41.1197,41.1427,38300.0
2010-08-24 13:15:00,53.78,53.79,53.77,53.79,15100.0,41.1503,41.158,41.1427,41.158,15100.0
2010-08-24 13:20:00,53.78,53.79,53.76,53.79,10500.0,41.1503,41.158,41.135,41.158,10500.0
2010-08-24 13:25:00,53.79,53.92,53.79,53.92,4600.0,41.158,41.2574,41.158,41.2574,4600.0
2010-08-24 13:30:00,53.92,53.92,53.84,53.86,10700.0,41.2574,41.2574,41.1962,41.2115,10700.0
2010-08-24 13:35:00,53.86,53.86,53.83,53.86,7300.0,41.2115,41.2115,41.1886,41.2115,7300.0
2010-08-24 13:40:00,53.86,53.87,53.7,53.7,15700.0,41.2115,41.2192,41.0891,41.0891,15700.0
2010-08-24 13:45:00,53.7,53.72,53.66,53.69,15400.0,41.0891,41.1044,41.0585,41.0814,15400.0
2010-08-24 13:50:00,53.7,53.71,53.63,53.63,20200.0,41.0891,41.0967,41.0355,41.0355,20200.0
2010-08-24 13:55:00,53.62,53.66,53.62,53.65,5000.0,41.0279,41.0585,41.0279,41.0508,5000.0
2010-08-24 14:00:00,53.64,53.71,53.63,53.68,14800.0,41.0432,41.0967,41.0355,41.0738,14800.0
2010-08-24 14:05:00,53.68,53.71,53.66,53.67,39500.0,41.0738,41.0967,41.0585,41.0661,39500.0
2010-08-24 14:10:00,53.67,53.69,53.63,53.68,11800.0,41.0661,41.0814,41.0355,41.0738,11800.0
2010-08-24 14:15:00,53.68,53.77,53.68,53.76,14800.0,41.0738,41.1427,41.0738,41.135,14800.0
2010-08-24 14:20:00,53.74,53.78,53.74,53.77,7700.0,41.1197,41.1503,41.1197,41.1427,7700.0
2010-08-24 14:25:00,53.77,53.78,53.68,53.68,7900.0,41.1427,41.1503,41.0738,41.0738,7900.0
2010-08-24 14:30:00,53.69,53.69,53.65,53.68,11300.0,41.0814,41.0814,41.0508,41.0738,11300.0
2010-08-24 14:35:00,53.68,53.83,53.68,53.83,6800.0,41.0738,41.1886,41.0738,41.1886,6800.0
2010-08-24 14:40:00,53.83,53.83,53.74,53.76,10400.0,41.1886,41.1886,41.1197,41.135,10400.0
2010-08-24 14:45:00,53.74,53.82,53.73,53.76,12200.0,41.1197,41.1809,41.1121,41.135,12200.0
2010-08-24 14:50:00,53.77,53.79,53.71,53.78,5600.0,41.1427,41.158,41.0967,41.1503,5600.0
2010-08-24 14:55:00,53.77,53.81,53.73,53.81,25600.0,41.1427,41.1733,41.1121,41.1733,25600.0
2010-08-24 15:00:00,53.82,53.86,53.77,53.85,14700.0,41.1809,41.2115,41.1427,41.2039,14700.0
2010-08-24 15:05:00,53.84,53.9,53.84,53.89,9700.0,41.1962,41.2421,41.1962,41.2345,9700.0
2010-08-24 15:10:00,53.89,53.89,53.83,53.83,6200.0,41.2345,41.2345,41.1886,41.1886,6200.0
2010-08-24 15:15:00,53.82,53.86,53.82,53.85,17200.0,41.1809,41.2115,41.1809,41.2039,17200.0
2010-08-24 15:20:00,53.84,53.9,53.78,53.9,17000.0,41.1962,41.2421,41.1503,41.2421,17000.0
2010-08-24 15:25:00,53.92,53.96,53.87,53.87,11200.0,41.2574,41.288,41.2192,41.2192,11200.0
2010-08-24 15:30:00,53.88,53.91,53.85,53.87,27400.0,41.2268,41.2498,41.2039,41.2192,27400.0
2010-08-24 15:35:00,53.87,53.87,53.7,53.75,15000.0,41.2192,41.2192,41.0891,41.1274,15000.0
2010-08-24 15:40:00,53.75,53.75,53.69,53.73,17500.0,41.1274,41.1274,41.0814,41.1121,17500.0
2010-08-24 15:45:00,53.74,53.74,53.64,53.72,72500.0,41.1197,41.1197,41.0432,41.1044,72500.0
2010-08-24 15:50:00,53.71,53.71,53.6,53.6,38200.0,41.0967,41.0967,41.0126,41.0126,38200.0
2010-08-24 15:55:00,53.59,53.63,53.59,53.6,37000.0,41.0049,41.0355,41.0049,41.0126,37000.0
2010-08-24 16:00:00,53.6,53.62,53.6,53.62,1300.0,41.0126,41.0279,41.0126,41.0279,1300.0
2010-08-24 16:05:00,53.62,53.62,53.62,53.62,0.0,41.0279,41.0279,41.0279,41.0279,0.0
2010-08-24 16:10:00,53.62,53.62,53.62,53.62,0.0,41.0279,41.0279,41.0279,41.0279,0.0
2010-08-25 09:30:00,53.22,53.39,53.22,53.35,49000.0,40.7218,40.8519,40.7218,40.8213,49000.0
2010-08-25 09:35:00,53.33,53.41,53.26,53.39,19100.0,40.806,40.8672,40.7524,40.8519,19100.0
2010-08-25 09:40:00,53.44,53.45,53.26,53.27,35200.0,40.8902,40.8978,40.7524,40.7601,35200.0
2010-08-25 09:45:00,53.3,53.3,53.19,53.19,19700.0,40.783,40.783,40.6989,40.6989,19700.0
2010-08-25 09:50:00,53.2,53.22,53.12,53.17,23500.0,40.7065,40.7218,40.6453,40.6836,23500.0
2010-08-25 09:55:00,53.15,53.16,53.05,53.15,39000.0,40.6683,40.6759,40.5917,40.6683,39000.0
2010-08-25 10:00:00,53.15,53.24,52.98,53.18,139000.0,40.6683,40.7371,40.5382,40.6912,139000.0
2010-08-25 10:05:00,53.17,53.34,53.17,53.32,31500.0,40.6836,40.8136,40.6836,40.7983,31500.0
2010-08-25 10:10:00,53.31,53.31,53.22,53.26,12100.0,40.7907,40.7907,40.7218,40.7524,12100.0
2010-08-25 10:15:00,53.26,53.33,53.21,53.22,15600.0,40.7524,40.806,40.7142,40.7218,15600.0
2010-08-25 10:20:00,53.23,53.28,53.19,53.26,14300.0,40.7295,40.7677,40.6989,40.7524,14300.0
2010-08-25 10:25:00,53.25,53.3,53.22,53.23,9100.0,40.7448,40.783,40.7218,40.7295,9100.0
2010-08-25 10:30:00,53.24,53.29,53.16,53.17,11700.0,40.7371,40.7754,40.6759,40.6836,11700.0
2010-08-25 10:35:00,53.18,53.19,53.07,53.11,24600.0,40.6912,40.6989,40.607,40.6377,24600.0
2010-08-25 10:40:00,53.12,53.24,53.11,53.24,15100.0,40.6453,40.7371,40.6377,40.7371,15100.0
2010-08-25 10:45:00,53.24,53.28,53.22,53.28,10400.0,40.7371,40.7677,40.7218,40.7677,10400.0
2010-08-25 10:50:00,53.28,53.3,53.24,53.24,9800.0,40.7677,40.783,40.7371,40.7371,9800.0
2010-08-25 10:55:00,53.23,53.38,53.23,53.38,7300.0,40.7295,40.8442,40.7295,40.8442,7300.0
2010-08-25 11:00:00,53.36,53.46,53.35,53.41,11500.0,40.8289,40.9055,40.8213,40.8672,11500.0
2010-08-25 11:05:00,53.42,53.43,53.34,53.37,19000.0,40.8749,40.8825,40.8136,40.8366,19000.0
2010-08-25 11:10:00,53.36,53.38,53.27,53.35,12000.0,40.8289,40.8442,40.7601,40.8213,12000.0
2010-08-25 11:15:00,53.38,53.47,53.36,53.47,3000.0,40.8442,40.9131,40.8289,40.9131,3000.0
2010-08-25 11:20:00,53.46,53.52,53.46,53.48,22800.0,40.9055,40.9514,40.9055,40.9208,22800.0
2010-08-25 11:25:00,53.48,53.54,53.47,53.51,15500.0,40.9208,40.9667,40.9131,40.9437,15500.0
2010-08-25 11:30:00,53.5,53.5,53.43,53.44,10500.0,40.9361,40.9361,40.8825,40.8902,10500.0
2010-08-25 11:35:00,53.44,53.49,53.43,53.43,10700.0,40.8902,40.9284,40.8825,40.8825,10700.0
2010-08-25 11:40:00,53.42,53.43,53.4,53.42,6600.0,40.8749,40.8825,40.8595,40.8749,6600.0
2010-08-25 11:45:00,53.43,53.46,53.39,53.39,8200.0,40.8825,40.9055,40.8519,40.8519,8200.0
2010-08-25 11:50:00,53.37,53.43,53.37,53.43,21200.0,40.8366,40.8825,40.8366,40.8825,21200.0
2010-08-25 11:55:00,53.43,53.48,53.43,53.45,15400.0,40.8825,40.9208,40.8825,40.8978,15400.0
2010-08-25 12:00:00,53.44,53.5,53.44,53.5,7900.0,40.8902,40.9361,40.8902,40.9361,7900.0
2010-08-25 12:05:00,53.5,53.5,53.44,53.44,1400.0,40.9361,40.9361,40.8902,40.8902,1400.0
2010-08-25 12:10:00,53.44,53.48,53.43,53.45,10900.0,40.8902,40.9208,40.8825,40.8978,10900.0
2010-08-25 12:15:00,53.43,53.43,53.38,53.42,8700.0,40.8825,40.8825,40.8442,40.8749,8700.0
2010-08-25 12:20:00,53.42,53.44,53.38,53.39,9100.0,40.8749,40.8902,40.8442,40.8519,9100.0
2010-08-25 12:25:00,53.39,53.41,53.39,53.4,2100.0,40.8519,40.8672,40.8519,40.8595,2100.0
2010-08-25 12:30:00,53.41,53.45,53.34,53.34,10100.0,40.8672,40.8978,40.8136,40.8136,10100.0
2010-08-25 12:35:00,53.34,53.35,53.33,53.33,14100.0,40.8136,40.8213,40.806,40.806,14100.0
2010-08-25 12:40:00,53.33,53.33,53.28,53.31,11600.0,40.806,40.806,40.7677,40.7907,11600.0
2010-08-25 12:45:00,53.31,53.32,53.3,53.32,5100.0,40.7907,40.7983,40.783,40.7983,5100.0
2010-08-25 12:50:00,53.32,53.36,53.32,53.32,14600.0,40.7983,40.8289,40.7983,40.7983,14600.0
2010-08-25 12:55:00,53.32,53.33,53.3,53.33,9100.0,40.7983,40.806,40.783,40.806,9100.0
2010-08-25 13:00:00,53.31,53.36,53.28,53.36,10500.0,40.7907,40.8289,40.7677,40.8289,10500.0
2010-08-25 13:05:00,53.37,53.37,53.32,53.35,6800.0,40.8366,40.8366,40.7983,40.8213,6800.0
2010-08-25 13:10:00,53.37,53.39,53.35,53.39,81400.0,40.8366,40.8519,40.8213,40.8519,81400.0
2010-08-25 13:15:00,53.39,53.42,53.34,53.42,10600.0,40.8519,40.8749,40.8136,40.8749,10600.0
2010-08-25 13:20:00,53.41,53.41,53.37,53.37,8700.0,40.8672,40.8672,40.8366,40.8366,8700.0
2010-08-25 13:25:00,53.41,53.43,53.34,53.35,11300.0,40.8672,40.8825,40.8136,40.8213,11300.0
2010-08-25 13:30:00,53.34,53.4,53.33,53.38,5200.0,40.8136,40.8595,40.806,40.8442,5200.0
2010-08-25 13:35:00,53.39,53.44,53.37,53.43,16100.0,40.8519,40.8902,40.8366,40.8825,16100.0
2010-08-25 13:40:00,53.42,53.49,53.42,53.48,4300.0,40.8749,40.9284,40.8749,40.9208,4300.0
2010-08-25 13:45:00,53.49,53.52,53.49,53.51,5000.0,40.9284,40.9514,40.9284,40.9437,5000.0
2010-08-25 13:50:00,53.52,53.53,53.48,53.5,9000.0,40.9514,40.959,40.9208,40.9361,9000.0
2010-08-25 13:55:00,53.51,53.54,53.48,53.49,13100.0,40.9437,40.9667,40.9208,40.9284,13100.0
2010-08-25 14:00:00,53.48,53.55,53.48,53.55,6500.0,40.9208,40.9743,40.9208,40.9743,6500.0
2010-08-25 14:05:00,53.55,53.61,53.55,53.58,11300.0,40.9743,41.0202,40.9743,40.9973,11300.0
2010-08-25 14:10:00,53.59,53.65,53.56,53.63,11500.0,41.0049,41.0508,40.982,41.0355,11500.0
2010-08-25 14:15:00,53.64,53.64,53.59,53.6,10800.0,41.0432,41.0432,41.0049,41.0126,10800.0
2010-08-25 14:20:00,53.6,53.6,53.56,53.57,8600.0,41.0126,41.0126,40.982,40.9896,8600.0
2010-08-25 14:25:00,53.57,53.58,53.54,53.56,7800.0,40.9896,40.9973,40.9667,40.982,7800.0
2010-08-25 14:30:00,53.54,53.68,53.54,53.67,3200.0,40.9667,41.0738,40.9667,41.0661,3200.0
2010-08-25 14:35:00,53.67,53.79,53.67,53.75,19700.0,41.0661,41.158,41.0661,41.1274,19700.0
2010-08-25 14:40:00,53.75,53.82,53.75,53.77,20600.0,41.1274,41.1809,41.1274,41.1427,20600.0
2010-08-25 14:45:00,53.76,53.84,53.75,53.8,15200.0,41.135,41.1962,41.1274,41.1656,15200.0
2010-08-25 14:50:00,53.81,53.82,53.76,53.8,22900.0,41.1733,41.1809,41.135,41.1656,22900.0
2010-08-25 14:55:00,53.79,53.84,53.77,53.84,23500.0,41.158,41.1962,41.1427,41.1962,23500.0
2010-08-25 15:00:00,53.84,53.88,53.8,53.8,7500.0,41.1962,41.2268,41.1656,41.1656,7500.0
2010-08-25 15:05:00,53.81,53.81,53.78,53.79,22000.0,41.1733,41.1733,41.1503,41.158,22000.0
2010-08-25 15:10:00,53.8,53.84,53.8,53.83,56000.0,41.1656,41.1962,41.1656,41.1886,56000.0
2010-08-25 15:15:00,53.81,53.84,53.73,53.74,13200.0,41.1733,41.1962,41.1121,41.1197,13200.0
2010-08-25 15:20:00,53.75,53.75,53.66,53.71,17400.0,41.1274,41.1274,41.0585,41.0967,17400.0
2010-08-25 15:25:00,53.7,53.75,53.7,53.7,10400.0,41.0891,41.1274,41.0891,41.0891,10400.0
2010-08-25 15:30:00,53.7,53.91,53.7,53.91,21000.0,41.0891,41.2498,41.0891,41.2498,21000.0
2010-08-25 15:35:00,53.93,53.97,53.89,53.92,32700.0,41.2651,41.2957,41.2345,41.2574,32700.0
2010-08-25 15:40:00,53.92,53.98,53.89,53.98,133600.0,41.2574,41.3033,41.2345,41.3033,133600.0
2010-08-25 15:45:00,53.97,54.03,53.97,53.98,42300.0,41.2957,41.3416,41.2957,41.3033,42300.0
2010-08-25 15:50:00,53.97,53.98,53.85,53.85,124000.0,41.2957,41.3033,41.2039,41.2039,124000.0
2010-08-25 15:55:00,53.85,53.87,53.81,53.81,137000.0,41.2039,41.2192,41.1733,41.1733,137000.0
2010-08-26 09:30:00,54.08,54.13,54.04,54.04,35700.0,41.3799,41.4181,41.3493,41.3493,35700.0
2010-08-26 09:35:00,54.03,54.11,54.03,54.04,14700.0,41.3416,41.4028,41.3416,41.3493,14700.0
2010-08-26 09:40:00,54.02,54.13,53.98,54.12,34100.0,41.3339,41.4181,41.3033,41.4105,34100.0
2010-08-26 09:45:00,54.1,54.11,54.02,54.05,16200.0,41.3952,41.4028,41.3339,41.3569,16200.0
2010-08-26 09:50:00,54.0,54.01,53.88,53.88,3900.0,41.3186,41.3263,41.2268,41.2268,3900.0
2010-08-26 09:55:00,53.87,54.04,53.87,54.04,8300.0,41.2192,41.3493,41.2192,41.3493,8300.0
2010-08-26 10:00:00,54.03,54.14,54.01,54.12,11700.0,41.3416,41.4258,41.3263,41.4105,11700.0
2010-08-26 10:05:00,54.1,54.12,54.07,54.11,8100.0,41.3952,41.4105,41.3722,41.4028,8100.0
2010-08-26 10:10:00,54.14,54.2,54.14,54.17,9300.0,41.4258,41.4717,41.4258,41.4487,9300.0
2010-08-26 10:15:00,54.17,54.19,54.12,54.15,12300.0,41.4487,41.464,41.4105,41.4334,12300.0
2010-08-26 10:20:00,54.15,54.17,54.05,54.08,20800.0,41.4334,41.4487,41.3569,41.3799,20800.0
2010-08-26 10:25:00,54.09,54.09,54.03,54.06,29200.0,41.3875,41.3875,41.3416,41.3646,29200.0
2010-08-26 10:30:00,54.07,54.1,54.04,54.08,18800.0,41.3722,41.3952,41.3493,41.3799,18800.0
2010-08-26 10:35:00,54.08,54.22,54.08,54.19,318000.0,41.3799,41.487,41.3799,41.464,318000.0
2010-08-26 10:40:00,54.21,54.23,54.15,54.15,22300.0,41.4793,41.4946,41.4334,41.4334,22300.0
2010-08-26 10:45:00,54.15,54.16,54.12,54.12,10500.0,41.4334,41.4411,41.4105,41.4105,10500.0
2010-08-26 10:50:00,54.12,54.15,54.06,54.09,9400.0,41.4105,41.4334,41.3646,41.3875,9400.0
2010-08-26 10:55:00,54.06,54.08,54.01,54.08,11900.0,41.3646,41.3799,41.3263,41.3799,11900.0
2010-08-26 11:00:00,54.08,54.09,53.98,54.02,16800.0,41.3799,41.3875,41.3033,41.3339,16800.0
2010-08-26 11:05:00,54.0,54.0,53.76,53.82,25600.0,41.3186,41.3186,41.135,41.1809,25600.0
2010-08-26 11:10:00,53.8,53.85,53.76,53.85,24100.0,41.1656,41.2039,41.135,41.2039,24100.0
2010-08-26 11:15:00,53.84,53.93,53.82,53.91,22300.0,41.1962,41.2651,41.1809,41.2498,22300.0
2010-08-26 11:20:00,53.9,53.92,53.86,53.86,7500.0,41.2421,41.2574,41.2115,41.2115,7500.0
2010-08-26 11:25:00,53.87,53.91,53.86,53.89,8100.0,41.2192,41.2498,41.2115,41.2345,8100.0
2010-08-26 11:30:00,53.9,53.91,53.87,53.91,6400.0,41.2421,41.2498,41.2192,41.2498,6400.0
2010-08-26 11:35:00,53.95,53.97,53.88,53.88,22200.0,41.2804,41.2957,41.2268,41.2268,22200.0
2010-08-26 11:40:00,53.88,53.91,53.81,53.87,12900.0,41.2268,41.2498,41.1733,41.2192,12900.0
2010-08-26 11:45:00,53.86,53.88,53.82,53.86,5000.0,41.2115,41.2268,41.1809,41.2115,5000.0
2010-08-26 11:50:00,53.86,53.86,53.72,53.72,17700.0,41.2115,41.2115,41.1044,41.1044,17700.0
2010-08-26 11:55:00,53.73,53.91,53.73,53.91,11400.0,41.1121,41.2498,41.1121,41.2498,11400.0
2010-08-26 12:00:00,53.91,53.92,53.87,53.89,9300.0,41.2498,41.2574,41.2192,41.2345,9300.0
2010-08-26 12:05:00,53.86,53.86,53.85,53.86,3100.0,41.2115,41.2115,41.2039,41.2115,3100.0
2010-08-26 12:10:00,53.85,53.86,53.85,53.86,1900.0,41.2039,41.2115,41.2039,41.2115,1900.0
2010-08-26 12:15:00,53.82,53.82,53.78,53.81,3200.0,41.1809,41.1809,41.1503,41.1733,3200.0
2010-08-26 12:20:00,53.81,53.9,53.81,53.89,9500.0,41.1733,41.2421,41.1733,41.2345,9500.0
2010-08-26 12:25:00,53.89,53.89,53.86,53.86,14100.0,41.2345,41.2345,41.2115,41.2115,14100.0
2010-08-26 12:30:00,53.86,53.88,53.86,53.86,8300.0,41.2115,41.2268,41.2115,41.2115,8300.0
2010-08-26 12:35:00,53.87,53.9,53.87,53.88,9300.0,41.2192,41.2421,41.2192,41.2268,9300.0
2010-08-26 12:40:00,53.86,53.86,53.79,53.83,5300.0,41.2115,41.2115,41.158,41.1886,5300.0
2010-08-26 12:45:00,53.84,53.85,53.81,53.82,11900.0,41.1962,41.2039,41.1733,41.1809,11900.0
2010-08-26 12:50:00,53.84,53.85,53.72,53.75,8000.0,41.1962,41.2039,41.1044,41.1274,8000.0
2010-08-26 12:55:00,53.73,53.82,53.71,53.82,8100.0,41.1121,41.1809,41.0967,41.1809,8100.0
2010-08-26 13:00:00,53.84,53.85,53.79,53.79,3100.0,41.1962,41.2039,41.158,41.158,3100.0
2010-08-26 13:05:00,53.8,53.81,53.76,53.78,5700.0,41.1656,41.1733,41.135,41.1503,5700.0
2010-08-26 13:10:00,53.78,53.78,53.73,53.75,2700.0,41.1503,41.1503,41.1121,41.1274,2700.0
2010-08-26 13:15:00,53.73,53.78,53.73,53.78,1800.0,41.1121,41.1503,41.1121,41.1503,1800.0
2010-08-26 13:20:00,53.78,53.81,53.77,53.81,10900.0,41.1503,41.1733,41.1427,41.1733,10900.0
2010-08-26 13:25:00,53.82,53.82,53.79,53.8,13000.0,41.1809,41.1809,41.158,41.1656,13000.0
2010-08-26 13:30:00,53.8,53.84,53.79,53.84,3500.0,41.1656,41.1962,41.158,41.1962,3500.0
2010-08-26 13:35:00,53.84,53.84,53.8,53.8,3400.0,41.1962,41.1962,41.1656,41.1656,3400.0
2010-08-26 13:40:00,53.81,53.84,53.8,53.8,7700.0,41.1733,41.1962,41.1656,41.1656,7700.0
2010-08-26 13:45:00,53.8,53.82,53.77,53.77,10900.0,41.1656,41.1809,41.1427,41.1427,10900.0
2010-08-26 13:50:00,53.78,53.79,53.76,53.79,7100.0,41.1503,41.158,41.135,41.158,7100.0
2010-08-26 13:55:00,53.78,53.78,53.7,53.71,8200.0,41.1503,41.1503,41.0891,41.0967,8200.0
2010-08-26 14:00:00,53.69,53.73,53.69,53.71,3500.0,41.0814,41.1121,41.0814,41.0967,3500.0
2010-08-26 14:05:00,53.72,53.72,53.63,53.63,15800.0,41.1044,41.1044,41.0355,41.0355,15800.0
2010-08-26 14:10:00,53.62,53.62,53.53,53.57,21300.0,41.0279,41.0279,40.959,40.9896,21300.0
2010-08-26 14:15:00,53.57,53.57,53.5,53.55,8500.0,40.9896,40.9896,40.9361,40.9743,8500.0
2010-08-26 14:20:00,53.56,53.58,53.53,53.55,25000.0,40.982,40.9973,40.959,40.9743,25000.0
2010-08-26 14:25:00,53.55,53.57,53.54,53.55,9300.0,40.9743,40.9896,40.9667,40.9743,9300.0
2010-08-26 14:30:00,53.54,53.54,53.47,53.51,27100.0,40.9667,40.9667,40.9131,40.9437,27100.0
2010-08-26 14:35:00,53.52,53.56,53.51,53.56,14700.0,40.9514,40.982,40.9437,40.982,14700.0
2010-08-26 14:40:00,53.57,53.57,53.54,53.54,6600.0,40.9896,40.9896,40.9667,40.9667,6600.0
2010-08-26 14:45:00,53.54,53.54,53.46,53.48,17700.0,40.9667,40.9667,40.9055,40.9208,17700.0
2010-08-26 14:50:00,53.49,53.49,53.46,53.47,12800.0,40.9284,40.9284,40.9055,40.9131,12800.0
2010-08-26 14:55:00,53.44,53.44,53.34,53.36,29000.0,40.8902,40.8902,40.8136,40.8289,29000.0
2010-08-26 15:00:00,53.38,53.42,53.38,53.39,11900.0,40.8442,40.8749,40.8442,40.8519,11900.0
2010-08-26 15:05:00,53.4,53.45,53.36,53.43,13900.0,40.8595,40.8978,40.8289,40.8825,13900.0
2010-08-26 15:10:00,53.45,53.47,53.42,53.45,12000.0,40.8978,40.9131,40.8749,40.8978,12000.0
2010-08-26 15:15:00,53.44,53.56,53.43,53.55,13400.0,40.8902,40.982,40.8825,40.9743,13400.0
2010-08-26 15:20:00,53.55,53.63,53.55,53.56,24300.0,40.9743,41.0355,40.9743,40.982,24300.0
2010-08-26 15:25:00,53.55,53.55,53.51,53.55,10800.0,40.9743,40.9743,40.9437,40.9743,10800.0
2010-08-26 15:30:00,53.54,53.56,53.5,53.56,16000.0,40.9667,40.982,40.9361,40.982,16000.0
2010-08-26 15:35:00,53.55,53.6,53.54,53.59,42800.0,40.9743,41.0126,40.9667,41.0049,42800.0
2010-08-26 15:40:00,53.58,53.71,53.58,53.71,31800.0,40.9973,41.0967,40.9973,41.0967,31800.0
2010-08-26 15:45:00,53.7,53.7,53.62,53.66,51300.0,41.0891,41.0891,41.0279,41.0585,51300.0
2010-08-26 15:50:00,53.65,53.65,53.54,53.57,41100.0,41.0508,41.0508,40.9667,40.9896,41100.0
2010-08-26 15:55:00,53.57,53.61,53.45,53.46,56800.0,40.9896,41.0202,40.8978,40.9055,56800.0
2010-08-27 09:30:00,53.83,53.87,53.75,53.75,48700.0,41.1886,41.2192,41.1274,41.1274,48700.0
2010-08-27 09:35:00,53.75,53.76,53.66,53.66,14900.0,41.1274,41.135,41.0585,41.0585,14900.0
2010-08-27 09:40:00,53.65,53.67,53.56,53.56,32900.0,41.0508,41.0661,40.982,40.982,32900.0
2010-08-27 09:45:00,53.55,53.6,53.53,53.54,8100.0,40.9743,41.0126,40.959,40.9667,8100.0
2010-08-27 09:50:00,53.54,53.62,53.53,53.62,11400.0,40.9667,41.0279,40.959,41.0279,11400.0
2010-08-27 09:55:00,53.63,53.7,53.36,53.39,22500.0,41.0355,41.0891,40.8289,40.8519,22500.0
2010-08-27 10:00:00,53.41,53.51,53.06,53.2,31900.0,40.8672,40.9437,40.5994,40.7065,31900.0
2010-08-27 10:05:00,53.16,53.21,53.02,53.16,53000.0,40.6759,40.7142,40.5688,40.6759,53000.0
2010-08-27 10:10:00,53.16,53.48,53.14,53.42,21200.0,40.6759,40.9208,40.6606,40.8749,21200.0
2010-08-27 10:15:00,53.43,53.57,53.41,53.51,16200.0,40.8825,40.9896,40.8672,40.9437,16200.0
2010-08-27 10:20:00,53.48,53.6,53.41,53.58,21100.0,40.9208,41.0126,40.8672,40.9973,21100.0
2010-08-27 10:25:00,53.57,53.73,53.56,53.7,15500.0,40.9896,41.1121,40.982,41.0891,15500.0
2010-08-27 10:30:00,53.7,53.83,53.68,53.72,29100.0,41.0891,41.1886,41.0738,41.1044,29100.0
2010-08-27 10:35:00,53.74,53.84,53.68,53.8,36300.0,41.1197,41.1962,41.0738,41.1656,36300.0
2010-08-27 10:40:00,53.79,53.85,53.73,53.75,7000.0,41.158,41.2039,41.1121,41.1274,7000.0
2010-08-27 10:45:00,53.73,53.78,53.68,53.7,6900.0,41.1121,41.1503,41.0738,41.0891,6900.0
2010-08-27 10:50:00,53.69,53.73,53.68,53.68,2500.0,41.0814,41.1121,41.0738,41.0738,2500.0
2010-08-27 10:55:00,53.66,53.68,53.59,53.68,7500.0,41.0585,41.0738,41.0049,41.0738,7500.0
2010-08-27 11:00:00,53.72,53.76,53.7,53.76,4000.0,41.1044,41.135,41.0891,41.135,4000.0
2010-08-27 11:05:00,53.78,54.0,53.78,53.98,14900.0,41.1503,41.3186,41.1503,41.3033,14900.0
2010-08-27 11:10:00,53.99,54.05,53.94,54.02,12600.0,41.311,41.3569,41.2727,41.3339,12600.0
2010-08-27 11:15:00,54.03,54.13,54.03,54.04,26800.0,41.3416,41.4181,41.3416,41.3493,26800.0
2010-08-27 11:20:00,54.03,54.08,54.02,54.08,6700.0,41.3416,41.3799,41.3339,41.3799,6700.0
2010-08-27 11:25:00,54.08,54.13,54.04,54.1,12600.0,41.3799,41.4181,41.3493,41.3952,12600.0
2010-08-27 11:30:00,54.09,54.14,54.08,54.09,11400.0,41.3875,41.4258,41.3799,41.3875,11400.0
2010-08-27 11:35:00,54.07,54.07,54.03,54.03,4200.0,41.3722,41.3722,41.3416,41.3416,4200.0
2010-08-27 11:40:00,54.01,54.02,53.99,54.02,7700.0,41.3263,41.3339,41.311,41.3339,7700.0
2010-08-27 11:45:00,54.03,54.07,54.03,54.07,5600.0,41.3416,41.3722,41.3416,41.3722,5600.0
2010-08-27 11:50:00,54.08,54.09,54.03,54.03,22900.0,41.3799,41.3875,41.3416,41.3416,22900.0
2010-08-27 11:55:00,54.03,54.04,53.99,54.03,8800.0,41.3416,41.3493,41.311,41.3416,8800.0
2010-08-27 12:00:00,54.02,54.05,53.99,54.01,7500.0,41.3339,41.3569,41.311,41.3263,7500.0
2010-08-27 12:05:00,54.03,54.08,54.03,54.06,4200.0,41.3416,41.3799,41.3416,41.3646,4200.0
2010-08-27 12:10:00,54.04,54.09,54.04,54.07,12800.0,41.3493,41.3875,41.3493,41.3722,12800.0
2010-08-27 12:15:00,54.09,54.13,54.09,54.13,5700.0,41.3875,41.4181,41.3875,41.4181,5700.0
2010-08-27 12:20:00,54.15,54.16,54.11,54.15,9700.0,41.4334,41.4411,41.4028,41.4334,9700.0
2010-08-27 12:25:00,54.15,54.15,54.1,54.14,2300.0,41.4334,41.4334,41.3952,41.4258,2300.0
2010-08-27 12:30:00,54.12,54.15,54.11,54.13,6700.0,41.4105,41.4334,41.4028,41.4181,6700.0
2010-08-27 12:35:00,54.15,54.15,54.09,54.09,1300.0,41.4334,41.4334,41.3875,41.3875,1300.0
2010-08-27 12:40:00,54.09,54.09,54.01,54.01,3300.0,41.3875,41.3875,41.3263,41.3263,3300.0
2010-08-27 12:45:00,54.01,54.04,54.0,54.01,3700.0,41.3263,41.3493,41.3186,41.3263,3700.0
2010-08-27 12:50:00,54.02,54.02,53.98,54.02,10500.0,41.3339,41.3339,41.3033,41.3339,10500.0
2010-08-27 12:55:00,54.01,54.02,53.9,53.92,7800.0,41.3263,41.3339,41.2421,41.2574,7800.0
2010-08-27 13:00:00,53.92,53.97,53.9,53.96,19500.0,41.2574,41.2957,41.2421,41.288,19500.0
2010-08-27 13:05:00,53.95,53.98,53.94,53.98,8800.0,41.2804,41.3033,41.2727,41.3033,8800.0
2010-08-27 13:10:00,53.98,53.98,53.91,53.91,2800.0,41.3033,41.3033,41.2498,41.2498,2800.0
2010-08-27 13:15:00,53.91,53.95,53.9,53.93,3000.0,41.2498,41.2804,41.2421,41.2651,3000.0
2010-08-27 13:20:00,53.95,54.0,53.95,53.98,13300.0,41.2804,41.3186,41.2804,41.3033,13300.0
2010-08-27 13:25:00,53.98,54.07,53.97,54.07,5300.0,41.3033,41.3722,41.2957,41.3722,5300.0
2010-08-27 13:30:00,54.06,54.15,54.06,54.12,7800.0,41.3646,41.4334,41.3646,41.4105,7800.0
2010-08-27 13:35:00,54.13,54.21,54.11,54.13,15700.0,41.4181,41.4793,41.4028,41.4181,15700.0
2010-08-27 13:40:00,54.14,54.15,54.09,54.09,10700.0,41.4258,41.4334,41.3875,41.3875,10700.0
2010-08-27 13:45:00,54.1,54.12,54.07,54.07,8200.0,41.3952,41.4105,41.3722,41.3722,8200.0
2010-08-27 13:50:00,54.06,54.14,54.06,54.14,6100.0,41.3646,41.4258,41.3646,41.4258,6100.0
2010-08-27 13:55:00,54.15,54.24,54.11,54.24,13900.0,41.4334,41.5023,41.4028,41.5023,13900.0
2010-08-27 14:00:00,54.23,54.27,54.21,54.23,13500.0,41.4946,41.5252,41.4793,41.4946,13500.0
2010-08-27 14:05:00,54.2,54.2,54.11,54.18,13000.0,41.4717,41.4717,41.4028,41.4564,13000.0
2010-08-27 14:10:00,54.19,54.23,54.17,54.18,7700.0,41.464,41.4946,41.4487,41.4564,7700.0
2010-08-27 14:15:00,54.15,54.2,54.13,54.2,14900.0,41.4334,41.4717,41.4181,41.4717,14900.0
2010-08-27 14:20:00,54.19,54.21,54.15,54.18,5700.0,41.464,41.4793,41.4334,41.4564,5700.0
2010-08-27 14:25:00,54.17,54.21,54.17,54.21,18100.0,41.4487,41.4793,41.4487,41.4793,18100.0
2010-08-27 14:30:00,54.22,54.25,54.21,54.23,8300.0,41.487,41.5099,41.4793,41.4946,8300.0
2010-08-27 14:35:00,54.24,54.3,54.24,54.3,11400.0,41.5023,41.5482,41.5023,41.5482,11400.0
2010-08-27 14:40:00,54.33,54.34,54.28,54.29,13000.0,41.5711,41.5788,41.5329,41.5405,13000.0
2010-08-27 14:45:00,54.33,54.34,54.27,54.28,12400.0,41.5711,41.5788,41.5252,41.5329,12400.0
2010-08-27 14:50:00,54.26,54.3,54.22,54.22,6200.0,41.5176,41.5482,41.487,41.487,6200.0
2010-08-27 14:55:00,54.22,54.26,54.22,54.24,33100.0,41.487,41.5176,41.487,41.5023,33100.0
2010-08-27 15:00:00,54.24,54.25,54.19,54.21,13400.0,41.5023,41.5099,41.464,41.4793,13400.0
2010-08-27 15:05:00,54.19,54.25,54.17,54.25,11300.0,41.464,41.5099,41.4487,41.5099,11300.0
2010-08-27 15:10:00,54.23,54.27,54.2,54.23,20200.0,41.4946,41.5252,41.4717,41.4946,20200.0
2010-08-27 15:15:00,54.24,54.24,54.17,54.19,39300.0,41.5023,41.5023,41.4487,41.464,39300.0
2010-08-27 15:20:00,54.2,54.3,54.2,54.3,22300.0,41.4717,41.5482,41.4717,41.5482,22300.0
2010-08-27 15:25:00,54.32,54.39,54.29,54.39,22500.0,41.5635,41.6171,41.5405,41.6171,22500.0
2010-08-27 15:30:00,54.38,54.39,54.29,54.3,13400.0,41.6094,41.6171,41.5405,41.5482,13400.0
2010-08-27 15:35:00,54.32,54.33,54.29,54.3,12100.0,41.5635,41.5711,41.5405,41.5482,12100.0
2010-08-27 15:40:00,54.31,54.38,54.27,54.38,24700.0,41.5558,41.6094,41.5252,41.6094,24700.0
2010-08-27 15:45:00,54.37,54.39,54.35,54.36,19400.0,41.6018,41.6171,41.5865,41.5941,19400.0
2010-08-27 15:50:00,54.36,54.42,54.36,54.39,80800.0,41.5941,41.64,41.5941,41.6171,80800.0
2010-08-27 15:55:00,54.39,54.4,54.34,54.39,39300.0,41.6171,41.6247,41.5788,41.6171,39300.0
2010-08-30 09:30:00,54.28,54.3,54.18,54.23,47700.0,41.5329,41.5482,41.4564,41.4946,47700.0
2010-08-30 09:35:00,54.27,54.36,54.27,54.32,19600.0,41.5252,41.5941,41.5252,41.5635,19600.0
2010-08-30 09:40:00,54.32,54.38,54.3,54.37,17400.0,41.5635,41.6094,41.5482,41.6018,17400.0
2010-08-30 09:45:00,54.36,54.41,54.36,54.37,17800.0,41.5941,41.6324,41.5941,41.6018,17800.0
2010-08-30 09:50:00,54.37,54.39,54.29,54.31,14600.0,41.6018,41.6171,41.5405,41.5558,14600.0
2010-08-30 09:55:00,54.31,54.42,54.31,54.4,17600.0,41.5558,41.64,41.5558,41.6247,17600.0
2010-08-30 10:00:00,54.4,54.4,54.32,54.37,13900.0,41.6247,41.6247,41.5635,41.6018,13900.0
2010-08-30 10:05:00,54.35,54.41,54.34,54.35,11800.0,41.5865,41.6324,41.5788,41.5865,11800.0
2010-08-30 10:10:00,54.35,54.36,54.3,54.36,13900.0,41.5865,41.5941,41.5482,41.5941,13900.0
2010-08-30 10:15:00,54.35,54.35,54.16,54.22,29600.0,41.5865,41.5865,41.4411,41.487,29600.0
2010-08-30 10:20:00,54.21,54.21,54.15,54.19,20400.0,41.4793,41.4793,41.4334,41.464,20400.0
2010-08-30 10:25:00,54.18,54.18,54.12,54.18,16700.0,41.4564,41.4564,41.4105,41.4564,16700.0
2010-08-30 10:30:00,54.16,54.16,54.09,54.15,19500.0,41.4411,41.4411,41.3875,41.4334,19500.0
2010-08-30 10:35:00,54.14,54.18,54.14,54.18,13700.0,41.4258,41.4564,41.4258,41.4564,13700.0
2010-08-30 10:40:00,54.17,54.17,54.1,54.13,17400.0,41.4487,41.4487,41.3952,41.4181,17400.0
2010-08-30 10:45:00,54.13,54.21,54.11,54.21,15600.0,41.4181,41.4793,41.4028,41.4793,15600.0
2010-08-30 10:50:00,54.22,54.28,54.22,54.26,16400.0,41.487,41.5329,41.487,41.5176,16400.0
2010-08-30 10:55:00,54.27,54.3,54.24,54.26,27300.0,41.5252,41.5482,41.5023,41.5176,27300.0
2010-08-30 11:00:00,54.26,54.27,54.19,54.2,10500.0,41.5176,41.5252,41.464,41.4717,10500.0
2010-08-30 11:05:00,54.2,54.21,54.16,54.19,13700.0,41.4717,41.4793,41.4411,41.464,13700.0
2010-08-30 11:10:00,54.21,54.22,54.16,54.16,8000.0,41.4793,41.487,41.4411,41.4411,8000.0
2010-08-30 11:15:00,54.17,54.2,54.14,54.2,10500.0,41.4487,41.4717,41.4258,41.4717,10500.0
2010-08-30 11:20:00,54.21,54.21,54.12,54.14,12200.0,41.4793,41.4793,41.4105,41.4258,12200.0
2010-08-30 11:25:00,54.14,54.19,54.14,54.17,12600.0,41.4258,41.464,41.4258,41.4487,12600.0
2010-08-30 11:30:00,54.18,54.19,54.13,54.14,7900.0,41.4564,41.464,41.4181,41.4258,7900.0
2010-08-30 11:35:00,54.16,54.16,54.1,54.1,6400.0,41.4411,41.4411,41.3952,41.3952,6400.0
2010-08-30 11:40:00,54.1,54.11,54.04,54.04,65000.0,41.3952,41.4028,41.3493,41.3493,65000.0
2010-08-30 11:45:00,54.03,54.03,53.99,54.02,25400.0,41.3416,41.3416,41.311,41.3339,25400.0
2010-08-30 11:50:00,54.03,54.04,53.99,53.99,3400.0,41.3416,41.3493,41.311,41.311,3400.0
2010-08-30 11:55:00,53.98,54.04,53.97,54.03,14700.0,41.3033,41.3493,41.2957,41.3416,14700.0
2010-08-30 12:00:00,54.04,54.05,54.02,54.03,15800.0,41.3493,41.3569,41.3339,41.3416,15800.0
2010-08-30 12:05:00,54.02,54.04,54.01,54.04,63200.0,41.3339,41.3493,41.3263,41.3493,63200.0
2010-08-30 12:10:00,54.04,54.06,54.02,54.03,6200.0,41.3493,41.3646,41.3339,41.3416,6200.0
2010-08-30 12:15:00,54.03,54.04,54.01,54.04,4000.0,41.3416,41.3493,41.3263,41.3493,4000.0
2010-08-30 12:20:00,54.03,54.07,54.03,54.05,1600.0,41.3416,41.3722,41.3416,41.3569,1600.0
2010-08-30 12:25:00,54.03,54.03,54.01,54.02,3100.0,41.3416,41.3416,41.3263,41.3339,3100.0
2010-08-30 12:30:00,54.02,54.04,54.01,54.03,4700.0,41.3339,41.3493,41.3263,41.3416,4700.0
2010-08-30 12:35:00,54.03,54.08,54.02,54.08,3400.0,41.3416,41.3799,41.3339,41.3799,3400.0
2010-08-30 12:40:00,54.09,54.1,54.08,54.08,5300.0,41.3875,41.3952,41.3799,41.3799,5300.0
2010-08-30 12:45:00,54.09,54.17,54.09,54.16,22400.0,41.3875,41.4487,41.3875,41.4411,22400.0
2010-08-30 12:50:00,54.15,54.17,54.14,54.14,54100.0,41.4334,41.4487,41.4258,41.4258,54100.0
2010-08-30 12:55:00,54.13,54.15,54.08,54.09,10000.0,41.4181,41.4334,41.3799,41.3875,10000.0
2010-08-30 13:00:00,54.08,54.09,54.07,54.08,8100.0,41.3799,41.3875,41.3722,41.3799,8100.0
2010-08-30 13:05:00,54.08,54.1,54.07,54.09,12400.0,41.3799,41.3952,41.3722,41.3875,12400.0
2010-08-30 13:10:00,54.1,54.13,54.07,54.07,8600.0,41.3952,41.4181,41.3722,41.3722,8600.0
2010-08-30 13:15:00,54.08,54.13,54.07,54.11,2900.0,41.3799,41.4181,41.3722,41.4028,2900.0
2010-08-30 13:20:00,54.1,54.11,54.01,54.04,11600.0,41.3952,41.4028,41.3263,41.3493,11600.0
2010-08-30 13:25:00,54.03,54.04,53.92,53.94,59900.0,41.3416,41.3493,41.2574,41.2727,59900.0
2010-08-30 13:30:00,53.94,53.97,53.93,53.97,61600.0,41.2727,41.2957,41.2651,41.2957,61600.0
2010-08-30 13:35:00,53.97,53.98,53.95,53.95,25300.0,41.2957,41.3033,41.2804,41.2804,25300.0
2010-08-30 13:40:00,53.93,54.0,53.93,54.0,9400.0,41.2651,41.3186,41.2651,41.3186,9400.0
2010-08-30 13:45:00,54.0,54.01,53.97,54.0,3400.0,41.3186,41.3263,41.2957,41.3186,3400.0
2010-08-30 13:50:00,54.0,54.0,53.96,53.96,4700.0,41.3186,41.3186,41.288,41.288,4700.0
2010-08-30 13:55:00,53.96,53.99,53.93,53.93,18400.0,41.288,41.311,41.2651,41.2651,18400.0
2010-08-30 14:00:00,53.94,53.99,53.94,53.94,9200.0,41.2727,41.311,41.2727,41.2727,9200.0
2010-08-30 14:05:00,53.94,53.95,53.85,53.88,8400.0,41.2727,41.2804,41.2039,41.2268,8400.0
2010-08-30 14:10:00,53.88,53.89,53.84,53.84,4100.0,41.2268,41.2345,41.1962,41.1962,4100.0
2010-08-30 14:15:00,53.85,53.88,53.83,53.88,15700.0,41.2039,41.2268,41.1886,41.2268,15700.0
2010-08-30 14:20:00,53.88,53.88,53.86,53.87,6900.0,41.2268,41.2268,41.2115,41.2192,6900.0
2010-08-30 14:25:00,53.86,53.95,53.83,53.95,12800.0,41.2115,41.2804,41.1886,41.2804,12800.0
2010-08-30 14:30:00,53.94,54.01,53.94,53.98,13300.0,41.2727,41.3263,41.2727,41.3033,13300.0
2010-08-30 14:35:00,53.97,53.98,53.92,53.93,8600.0,41.2957,41.3033,41.2574,41.2651,8600.0
2010-08-30 14:40:00,53.97,53.99,53.96,53.98,10200.0,41.2957,41.311,41.288,41.3033,10200.0
2010-08-30 14:45:00,53.96,53.97,53.9,53.9,14000.0,41.288,41.2957,41.2421,41.2421,14000.0
2010-08-30 14:50:00,53.9,53.97,53.89,53.96,19300.0,41.2421,41.2957,41.2345,41.288,19300.0
2010-08-30 14:55:00,53.98,53.98,53.92,53.92,7300.0,41.3033,41.3033,41.2574,41.2574,7300.0
2010-08-30 15:00:00,53.94,53.96,53.9,53.9,14500.0,41.2727,41.288,41.2421,41.2421,14500.0
2010-08-30 15:05:00,53.92,53.94,53.86,53.86,4200.0,41.2574,41.2727,41.2115,41.2115,4200.0
2010-08-30 15:10:00,53.85,53.88,53.84,53.84,115500.0,41.2039,41.2268,41.1962,41.1962,115500.0
2010-08-30 15:15:00,53.83,53.84,53.75,53.78,61500.0,41.1886,41.1962,41.1274,41.1503,61500.0
2010-08-30 15:20:00,53.78,53.81,53.75,53.8,64100.0,41.1503,41.1733,41.1274,41.1656,64100.0
2010-08-30 15:25:00,53.81,53.82,53.74,53.76,57800.0,41.1733,41.1809,41.1197,41.135,57800.0
2010-08-30 15:30:00,53.76,53.78,53.72,53.74,62900.0,41.135,41.1503,41.1044,41.1197,62900.0
2010-08-30 15:35:00,53.75,53.82,53.75,53.81,65600.0,41.1274,41.1809,41.1274,41.1733,65600.0
2010-08-30 15:40:00,53.82,53.82,53.76,53.78,106200.0,41.1809,41.1809,41.135,41.1503,106200.0
2010-08-30 15:45:00,53.77,53.77,53.68,53.7,73300.0,41.1427,41.1427,41.0738,41.0891,73300.0
2010-08-30 15:50:00,53.7,53.71,53.67,53.68,24700.0,41.0891,41.0967,41.0661,41.0738,24700.0
2010-08-30 15:55:00,53.68,53.68,53.58,53.58,42600.0,41.0738,41.0738,40.9973,40.9973,42600.0
2010-08-31 09:30:00,53.34,53.43,53.32,53.34,48700.0,40.8136,40.8825,40.7983,40.8136,48700.0
2010-08-31 09:35:00,53.34,53.35,53.24,53.25,38200.0,40.8136,40.8213,40.7371,40.7448,38200.0
2010-08-31 09:40:00,53.23,53.26,53.13,53.17,29600.0,40.7295,40.7524,40.653,40.6836,29600.0
2010-08-31 09:45:00,53.19,53.52,53.19,53.5,39500.0,40.6989,40.9514,40.6989,40.9361,39500.0
2010-08-31 09:50:00,53.48,53.55,53.42,53.49,26500.0,40.9208,40.9743,40.8749,40.9284,26500.0
2010-08-31 09:55:00,53.5,53.53,53.34,53.42,18300.0,40.9361,40.959,40.8136,40.8749,18300.0
2010-08-31 10:00:00,53.41,53.71,53.4,53.64,61400.0,40.8672,41.0967,40.8595,41.0432,61400.0
2010-08-31 10:05:00,53.61,53.73,53.61,53.72,26500.0,41.0202,41.1121,41.0202,41.1044,26500.0
2010-08-31 10:10:00,53.76,53.82,53.76,53.79,16100.0,41.135,41.1809,41.135,41.158,16100.0
2010-08-31 10:15:00,53.81,53.83,53.68,53.68,17500.0,41.1733,41.1886,41.0738,41.0738,17500.0
2010-08-31 10:20:00,53.69,53.73,53.66,53.66,16500.0,41.0814,41.1121,41.0585,41.0585,16500.0
2010-08-31 10:25:00,53.66,53.74,53.66,53.74,15200.0,41.0585,41.1197,41.0585,41.1197,15200.0
2010-08-31 10:30:00,53.75,53.81,53.71,53.76,21400.0,41.1274,41.1733,41.0967,41.135,21400.0
2010-08-31 10:35:00,53.75,53.76,53.59,53.62,53000.0,41.1274,41.135,41.0049,41.0279,53000.0
2010-08-31 10:40:00,53.62,53.64,53.54,53.64,17000.0,41.0279,41.0432,40.9667,41.0432,17000.0
2010-08-31 10:45:00,53.63,53.63,53.59,53.62,18100.0,41.0355,41.0355,41.0049,41.0279,18100.0
2010-08-31 10:50:00,53.62,53.74,53.61,53.67,46200.0,41.0279,41.1197,41.0202,41.0661,46200.0
2010-08-31 10:55:00,53.67,53.76,53.66,53.76,20600.0,41.0661,41.135,41.0585,41.135,20600.0
2010-08-31 11:00:00,53.75,53.8,53.74,53.75,22700.0,41.1274,41.1656,41.1197,41.1274,22700.0
2010-08-31 11:05:00,53.76,53.78,53.63,53.65,26800.0,41.135,41.1503,41.0355,41.0508,26800.0
2010-08-31 11:10:00,53.65,53.66,53.57,53.65,25000.0,41.0508,41.0585,40.9896,41.0508,25000.0
2010-08-31 11:15:00,53.67,53.71,53.64,53.64,27700.0,41.0661,41.0967,41.0432,41.0432,27700.0
2010-08-31 11:20:00,53.63,53.78,53.62,53.76,29300.0,41.0355,41.1503,41.0279,41.135,29300.0
2010-08-31 11:25:00,53.77,53.8,53.72,53.73,17800.0,41.1427,41.1656,41.1044,41.1121,17800.0
2010-08-31 11:30:00,53.71,53.81,53.7,53.8,21500.0,41.0967,41.1733,41.0891,41.1656,21500.0
2010-08-31 11:35:00,53.79,53.85,53.79,53.79,31900.0,41.158,41.2039,41.158,41.158,31900.0
2010-08-31 11:40:00,53.82,53.84,53.79,53.79,8000.0,41.1809,41.1962,41.158,41.158,8000.0
2010-08-31 11:45:00,53.78,53.8,53.75,53.77,13000.0,41.1503,41.1656,41.1274,41.1427,13000.0
2010-08-31 11:50:00,53.77,53.9,53.77,53.88,8200.0,41.1427,41.2421,41.1427,41.2268,8200.0
2010-08-31 11:55:00,53.89,53.89,53.81,53.82,9300.0,41.2345,41.2345,41.1733,41.1809,9300.0
2010-08-31 12:00:00,53.82,53.86,53.81,53.81,17600.0,41.1809,41.2115,41.1733,41.1733,17600.0
2010-08-31 12:05:00,53.81,53.84,53.78,53.78,5800.0,41.1733,41.1962,41.1503,41.1503,5800.0
2010-08-31 12:10:00,53.76,53.78,53.73,53.76,9500.0,41.135,41.1503,41.1121,41.135,9500.0
2010-08-31 12:15:00,53.76,53.77,53.74,53.77,5400.0,41.135,41.1427,41.1197,41.1427,5400.0
2010-08-31 12:20:00,53.76,53.77,53.73,53.74,6500.0,41.135,41.1427,41.1121,41.1197,6500.0
2010-08-31 12:25:00,53.74,53.75,53.71,53.72,12100.0,41.1197,41.1274,41.0967,41.1044,12100.0
2010-08-31 12:30:00,53.73,53.79,53.71,53.79,8200.0,41.1121,41.158,41.0967,41.158,8200.0
2010-08-31 12:35:00,53.77,53.78,53.75,53.75,4700.0,41.1427,41.1503,41.1274,41.1274,4700.0
2010-08-31 12:40:00,53.74,53.74,53.65,53.65,9400.0,41.1197,41.1197,41.0508,41.0508,9400.0
2010-08-31 12:45:00,53.68,53.73,53.68,53.72,7400.0,41.0738,41.1121,41.0738,41.1044,7400.0
2010-08-31 12:50:00,53.73,53.74,53.65,53.65,8400.0,41.1121,41.1197,41.0508,41.0508,8400.0
2010-08-31 12:55:00,53.65,53.65,53.62,53.62,9500.0,41.0508,41.0508,41.0279,41.0279,9500.0
2010-08-31 13:00:00,53.6,53.7,53.58,53.66,17400.0,41.0126,41.0891,40.9973,41.0585,17400.0
2010-08-31 13:05:00,53.64,53.69,53.63,53.69,9100.0,41.0432,41.0814,41.0355,41.0814,9100.0
2010-08-31 13:10:00,53.69,53.76,53.68,53.74,6600.0,41.0814,41.135,41.0738,41.1197,6600.0
2010-08-31 13:15:00,53.74,53.74,53.7,53.7,36800.0,41.1197,41.1197,41.0891,41.0891,36800.0
2010-08-31 13:20:00,53.7,53.78,53.7,53.73,18900.0,41.0891,41.1503,41.0891,41.1121,18900.0
2010-08-31 13:25:00,53.73,53.76,53.72,53.76,7400.0,41.1121,41.135,41.1044,41.135,7400.0
2010-08-31 13:30:00,53.77,53.79,53.73,53.74,12200.0,41.1427,41.158,41.1121,41.1197,12200.0
2010-08-31 13:35:00,53.74,53.82,53.72,53.79,20100.0,41.1197,41.1809,41.1044,41.158,20100.0
2010-08-31 13:40:00,53.8,53.8,53.76,53.76,11000.0,41.1656,41.1656,41.135,41.135,11000.0
2010-08-31 13:45:00,53.77,53.77,53.72,53.74,11300.0,41.1427,41.1427,41.1044,41.1197,11300.0
2010-08-31 13:50:00,53.73,53.75,53.72,53.72,6400.0,41.1121,41.1274,41.1044,41.1044,6400.0
2010-08-31 13:55:00,53.72,53.77,53.72,53.74,12600.0,41.1044,41.1427,41.1044,41.1197,12600.0
2010-08-31 14:00:00,53.74,53.78,53.63,53.66,26000.0,41.1197,41.1503,41.0355,41.0585,26000.0
2010-08-31 14:05:00,53.64,53.83,53.64,53.78,44600.0,41.0432,41.1886,41.0432,41.1503,44600.0
2010-08-31 14:10:00,53.8,53.83,53.76,53.77,26600.0,41.1656,41.1886,41.135,41.1427,26600.0
2010-08-31 14:15:00,53.77,53.77,53.59,53.59,26900.0,41.1427,41.1427,41.0049,41.0049,26900.0
2010-08-31 14:20:00,53.58,53.61,53.53,53.54,14100.0,40.9973,41.0202,40.959,40.9667,14100.0
2010-08-31 14:25:00,53.55,53.62,53.52,53.58,13900.0,40.9743,41.0279,40.9514,40.9973,13900.0
2010-08-31 14:30:00,53.59,53.59,53.54,53.55,17400.0,41.0049,41.0049,40.9667,40.9743,17400.0
2010-08-31 14:35:00,53.55,53.56,53.41,53.42,60000.0,40.9743,40.982,40.8672,40.8749,60000.0
2010-08-31 14:40:00,53.41,53.45,53.37,53.38,19400.0,40.8672,40.8978,40.8366,40.8442,19400.0
2010-08-31 14:45:00,53.39,53.39,53.3,53.3,16200.0,40.8519,40.8519,40.783,40.783,16200.0
2010-08-31 14:50:00,53.31,53.43,53.3,53.43,28600.0,40.7907,40.8825,40.783,40.8825,28600.0
2010-08-31 14:55:00,53.44,53.44,53.36,53.38,8600.0,40.8902,40.8902,40.8289,40.8442,8600.0
2010-08-31 15:00:00,53.36,53.47,53.36,53.46,18100.0,40.8289,40.9131,40.8289,40.9055,18100.0
2010-08-31 15:05:00,53.46,53.46,53.39,53.43,19700.0,40.9055,40.9055,40.8519,40.8825,19700.0
2010-08-31 15:10:00,53.43,53.43,53.33,53.37,20400.0,40.8825,40.8825,40.806,40.8366,20400.0
2010-08-31 15:15:00,53.35,53.42,53.34,53.4,69700.0,40.8213,40.8749,40.8136,40.8595,69700.0
2010-08-31 15:20:00,53.4,53.42,53.35,53.36,22800.0,40.8595,40.8749,40.8213,40.8289,22800.0
2010-08-31 15:25:00,53.37,53.42,53.35,53.41,19500.0,40.8366,40.8749,40.8213,40.8672,19500.0
2010-08-31 15:30:00,53.42,53.52,53.42,53.46,24500.0,40.8749,40.9514,40.8749,40.9055,24500.0
2010-08-31 15:35:00,53.47,53.48,53.34,53.38,38000.0,40.9131,40.9208,40.8136,40.8442,38000.0
2010-08-31 15:40:00,53.37,53.48,53.37,53.48,43300.0,40.8366,40.9208,40.8366,40.9208,43300.0
2010-08-31 15:45:00,53.48,53.7,53.48,53.62,49100.0,40.9208,41.0891,40.9208,41.0279,49100.0
2010-08-31 15:50:00,53.61,53.65,53.46,53.47,19500.0,41.0202,41.0508,40.9055,40.9131,19500.0
2010-08-31 15:55:00,53.5,53.57,53.48,53.57,42600.0,40.9361,40.9896,40.9208,40.9896,42600.0
2010-08-31 16:00:00,53.57,53.64,53.57,53.63,19000.0,40.9896,41.0432,40.9896,41.0355,19000.0
2010-08-31 16:05:00,53.63,53.63,53.63,53.63,0.0,41.0355,41.0355,41.0355,41.0355,0.0
2010-08-31 16:10:00,53.63,53.63,53.63,53.63,0.0,41.0355,41.0355,41.0355,41.0355,0.0
2010-09-01 09:30:00,54.25,54.44,54.25,54.42,51200.0,41.5099,41.6553,41.5099,41.64,51200.0
2010-09-01 09:35:00,54.41,54.41,54.28,54.33,13700.0,41.6324,41.6324,41.5329,41.5711,13700.0
2010-09-01 09:40:00,54.32,54.37,54.25,54.27,17100.0,41.5635,41.6018,41.5099,41.5252,17100.0
2010-09-01 09:45:00,54.28,54.31,54.26,54.29,33200.0,41.5329,41.5558,41.5176,41.5405,33200.0
2010-09-01 09:50:00,54.29,54.46,54.29,54.41,33600.0,41.5405,41.6706,41.5405,41.6324,33600.0
2010-09-01 09:55:00,54.42,54.51,54.35,54.47,29200.0,41.64,41.7089,41.5865,41.6783,29200.0
2010-09-01 10:00:00,54.47,54.93,54.47,54.9,82500.0,41.6783,42.0302,41.6783,42.0073,82500.0
2010-09-01 10:05:00,54.89,54.98,54.88,54.9,25000.0,41.9996,42.0685,41.992,42.0073,25000.0
2010-09-01 10:10:00,54.9,54.99,54.89,54.98,25900.0,42.0073,42.0762,41.9996,42.0685,25900.0
2010-09-01 10:15:00,54.98,55.03,54.94,54.95,31100.0,42.0685,42.1068,42.0379,42.0455,31100.0
2010-09-01 10:20:00,54.96,54.97,54.92,54.93,39700.0,42.0532,42.0609,42.0226,42.0302,39700.0
2010-09-01 10:25:00,54.93,54.94,54.91,54.94,19300.0,42.0302,42.0379,42.0149,42.0379,19300.0
2010-09-01 10:30:00,54.93,55.01,54.91,54.98,37300.0,42.0302,42.0915,42.0149,42.0685,37300.0
2010-09-01 10:35:00,54.99,55.02,54.95,55.0,24100.0,42.0762,42.0991,42.0455,42.0838,24100.0
2010-09-01 10:40:00,55.01,55.02,54.97,54.99,20200.0,42.0915,42.0991,42.0609,42.0762,20200.0
2010-09-01 10:45:00,55.0,55.03,54.97,55.0,33500.0,42.0838,42.1068,42.0609,42.0838,33500.0
2010-09-01 10:50:00,55.01,55.13,55.0,55.11,20800.0,42.0915,42.1833,42.0838,42.168,20800.0
2010-09-01 10:55:00,55.12,55.15,55.07,55.07,13700.0,42.1756,42.1986,42.1374,42.1374,13700.0
2010-09-01 11:00:00,55.06,55.12,55.06,55.09,23600.0,42.1297,42.1756,42.1297,42.1527,23600.0
2010-09-01 11:05:00,55.08,55.1,55.05,55.05,8800.0,42.145,42.1603,42.1221,42.1221,8800.0
2010-09-01 11:10:00,55.04,55.08,55.03,55.08,15700.0,42.1144,42.145,42.1068,42.145,15700.0
2010-09-01 11:15:00,55.07,55.08,55.02,55.03,58400.0,42.1374,42.145,42.0991,42.1068,58400.0
2010-09-01 11:20:00,55.04,55.06,55.03,55.05,32000.0,42.1144,42.1297,42.1068,42.1221,32000.0
2010-09-01 11:25:00,55.05,55.06,55.03,55.04,99200.0,42.1221,42.1297,42.1068,42.1144,99200.0
2010-09-01 11:30:00,55.06,55.13,55.06,55.11,21800.0,42.1297,42.1833,42.1297,42.168,21800.0
2010-09-01 11:35:00,55.13,55.13,55.08,55.08,61400.0,42.1833,42.1833,42.145,42.145,61400.0
2010-09-01 11:40:00,55.09,55.11,55.07,55.11,14400.0,42.1527,42.168,42.1374,42.168,14400.0
2010-09-01 11:45:00,55.11,55.14,55.07,55.08,28500.0,42.168,42.1909,42.1374,42.145,28500.0
2010-09-01 11:50:00,55.08,55.17,55.08,55.14,25300.0,42.145,42.2139,42.145,42.1909,25300.0
2010-09-01 11:55:00,55.14,55.14,55.09,55.09,8900.0,42.1909,42.1909,42.1527,42.1527,8900.0
2010-09-01 12:00:00,55.1,55.12,55.07,55.07,12200.0,42.1603,42.1756,42.1374,42.1374,12200.0
2010-09-01 12:05:00,55.08,55.09,55.05,55.07,37300.0,42.145,42.1527,42.1221,42.1374,37300.0
2010-09-01 12:10:00,55.07,55.08,55.04,55.06,116500.0,42.1374,42.145,42.1144,42.1297,116500.0
2010-09-01 12:15:00,55.07,55.08,55.04,55.04,25400.0,42.1374,42.145,42.1144,42.1144,25400.0
2010-09-01 12:20:00,55.04,55.06,55.0,55.01,84600.0,42.1144,42.1297,42.0838,42.0915,84600.0
2010-09-01 12:25:00,55.01,55.02,54.99,55.01,13800.0,42.0915,42.0991,42.0762,42.0915,13800.0
2010-09-01 12:30:00,55.01,55.02,55.0,55.0,15300.0,42.0915,42.0991,42.0838,42.0838,15300.0
2010-09-01 12:35:00,55.0,55.01,54.99,55.01,7900.0,42.0838,42.0915,42.0762,42.0915,7900.0
2010-09-01 12:40:00,55.0,55.01,54.99,55.01,7500.0,42.0838,42.0915,42.0762,42.0915,7500.0
2010-09-01 12:45:00,55.01,55.03,55.0,55.01,12500.0,42.0915,42.1068,42.0838,42.0915,12500.0
2010-09-01 12:50:00,55.01,55.01,54.98,54.99,6300.0,42.0915,42.0915,42.0685,42.0762,6300.0
2010-09-01 12:55:00,55.0,55.03,54.99,55.03,11000.0,42.0838,42.1068,42.0762,42.1068,11000.0
2010-09-01 13:00:00,55.03,55.03,55.0,55.02,18200.0,42.1068,42.1068,42.0838,42.0991,18200.0
2010-09-01 13:05:00,55.02,55.07,55.02,55.07,9500.0,42.0991,42.1374,42.0991,42.1374,9500.0
2010-09-01 13:10:00,55.06,55.08,55.05,55.07,24500.0,42.1297,42.145,42.1221,42.1374,24500.0
2010-09-01 13:15:00,55.07,55.07,55.05,55.05,15900.0,42.1374,42.1374,42.1221,42.1221,15900.0
2010-09-01 13:20:00,55.06,55.07,55.04,55.06,37300.0,42.1297,42.1374,42.1144,42.1297,37300.0
2010-09-01 13:25:00,55.06,55.06,55.04,55.05,23500.0,42.1297,42.1297,42.1144,42.1221,23500.0
2010-09-01 13:30:00,55.06,55.1,55.06,55.07,102100.0,42.1297,42.1603,42.1297,42.1374,102100.0
2010-09-01 13:35:00,55.08,55.1,55.07,55.08,24800.0,42.145,42.1603,42.1374,42.145,24800.0
2010-09-01 13:40:00,55.09,55.1,55.07,55.09,16100.0,42.1527,42.1603,42.1374,42.1527,16100.0
2010-09-01 13:45:00,55.1,55.15,55.1,55.15,35300.0,42.1603,42.1986,42.1603,42.1986,35300.0
2010-09-01 13:50:00,55.15,55.17,55.13,55.15,39300.0,42.1986,42.2139,42.1833,42.1986,39300.0
2010-09-01 13:55:00,55.15,55.15,55.09,55.12,46700.0,42.1986,42.1986,42.1527,42.1756,46700.0
2010-09-01 14:00:00,55.13,55.14,55.09,55.1,38000.0,42.1833,42.1909,42.1527,42.1603,38000.0
2010-09-01 14:05:00,55.1,55.16,55.1,55.1,41700.0,42.1603,42.2062,42.1603,42.1603,41700.0
2010-09-01 14:10:00,55.1,55.1,55.02,55.02,33200.0,42.1603,42.1603,42.0991,42.0991,33200.0
2010-09-01 14:15:00,55.02,55.04,55.02,55.03,11800.0,42.0991,42.1144,42.0991,42.1068,11800.0
2010-09-01 14:20:00,55.03,55.06,55.01,55.02,19500.0,42.1068,42.1297,42.0915,42.0991,19500.0
2010-09-01 14:25:00,55.01,55.05,54.99,55.05,19600.0,42.0915,42.1221,42.0762,42.1221,19600.0
2010-09-01 14:30:00,55.05,55.07,55.05,55.05,9300.0,42.1221,42.1374,42.1221,42.1221,9300.0
2010-09-01 14:35:00,55.06,55.06,54.98,54.99,21000.0,42.1297,42.1297,42.0685,42.0762,21000.0
2010-09-01 14:40:00,54.99,55.03,54.99,55.02,22500.0,42.0762,42.1068,42.0762,42.0991,22500.0
2010-09-01 14:45:00,55.01,55.04,55.0,55.01,22700.0,42.0915,42.1144,42.0838,42.0915,22700.0
2010-09-01 14:50:00,55.01,55.04,55.0,55.0,20800.0,42.0915,42.1144,42.0838,42.0838,20800.0
2010-09-01 14:55:00,55.01,55.03,55.0,55.03,21100.0,42.0915,42.1068,42.0838,42.1068,21100.0
2010-09-01 15:00:00,55.03,55.03,54.98,55.01,41300.0,42.1068,42.1068,42.0685,42.0915,41300.0
2010-09-01 15:05:00,55.02,55.11,55.02,55.08,22100.0,42.0991,42.168,42.0991,42.145,22100.0
2010-09-01 15:10:00,55.08,55.11,55.08,55.11,12600.0,42.145,42.168,42.145,42.168,12600.0
2010-09-01 15:15:00,55.1,55.11,55.06,55.08,28500.0,42.1603,42.168,42.1297,42.145,28500.0
2010-09-01 15:20:00,55.09,55.11,55.04,55.04,41300.0,42.1527,42.168,42.1144,42.1144,41300.0
2010-09-01 15:25:00,55.05,55.05,54.99,55.05,30000.0,42.1221,42.1221,42.0762,42.1221,30000.0
2010-09-01 15:30:00,55.04,55.11,55.01,55.1,29600.0,42.1144,42.168,42.0915,42.1603,29600.0
2010-09-01 15:35:00,55.1,55.15,55.08,55.11,79600.0,42.1603,42.1986,42.145,42.168,79600.0
2010-09-01 15:40:00,55.11,55.2,55.11,55.2,40700.0,42.168,42.2368,42.168,42.2368,40700.0
2010-09-01 15:45:00,55.2,55.25,55.14,55.15,51900.0,42.2368,42.2751,42.1909,42.1986,51900.0
2010-09-01 15:50:00,55.15,55.18,55.1,55.1,361500.0,42.1986,42.2215,42.1603,42.1603,361500.0
2010-09-01 15:55:00,55.12,55.19,55.12,55.16,59000.0,42.1756,42.2292,42.1756,42.2062,59000.0
2010-09-02 09:30:00,55.29,55.32,55.24,55.28,57400.0,42.3057,42.3287,42.2674,42.298,57400.0
2010-09-02 09:35:00,55.29,55.32,55.22,55.32,53700.0,42.3057,42.3287,42.2521,42.3287,53700.0
2010-09-02 09:40:00,55.31,55.31,55.21,55.27,29300.0,42.321,42.321,42.2445,42.2904,29300.0
2010-09-02 09:45:00,55.26,55.39,55.25,55.39,24800.0,42.2827,42.3822,42.2751,42.3822,24800.0
2010-09-02 09:50:00,55.4,55.43,55.38,55.4,26800.0,42.3899,42.4128,42.3746,42.3899,26800.0
2010-09-02 09:55:00,55.44,55.45,55.42,55.45,10900.0,42.4205,42.4281,42.4052,42.4281,10900.0
2010-09-02 10:00:00,55.44,55.58,55.44,55.45,85700.0,42.4205,42.5276,42.4205,42.4281,85700.0
2010-09-02 10:05:00,55.46,55.51,55.42,55.42,19300.0,42.4358,42.474,42.4052,42.4052,19300.0
2010-09-02 10:10:00,55.42,55.47,55.42,55.44,17900.0,42.4052,42.4434,42.4052,42.4205,17900.0
2010-09-02 10:15:00,55.45,55.46,55.36,55.36,13500.0,42.4281,42.4358,42.3593,42.3593,13500.0
2010-09-02 10:20:00,55.36,55.45,55.34,55.43,10000.0,42.3593,42.4281,42.344,42.4128,10000.0
2010-09-02 10:25:00,55.43,55.5,55.43,55.5,17200.0,42.4128,42.4664,42.4128,42.4664,17200.0
2010-09-02 10:30:00,55.5,55.5,55.43,55.47,15100.0,42.4664,42.4664,42.4128,42.4434,15100.0
2010-09-02 10:35:00,55.46,55.52,55.45,55.52,4000.0,42.4358,42.4817,42.4281,42.4817,4000.0
2010-09-02 10:40:00,55.51,55.56,55.48,55.49,9200.0,42.474,42.5123,42.4511,42.4587,9200.0
2010-09-02 10:45:00,55.5,55.54,55.49,55.54,10900.0,42.4664,42.497,42.4587,42.497,10900.0
2010-09-02 10:50:00,55.55,55.57,55.53,55.53,7000.0,42.5046,42.5199,42.4893,42.4893,7000.0
2010-09-02 10:55:00,55.54,55.58,55.54,55.58,6800.0,42.497,42.5276,42.497,42.5276,6800.0
2010-09-02 11:00:00,55.57,55.62,55.57,55.59,28400.0,42.5199,42.5582,42.5199,42.5352,28400.0
2010-09-02 11:05:00,55.59,55.59,55.51,55.51,13900.0,42.5352,42.5352,42.474,42.474,13900.0
2010-09-02 11:10:00,55.52,55.52,55.47,55.47,9800.0,42.4817,42.4817,42.4434,42.4434,9800.0
2010-09-02 11:15:00,55.46,55.47,55.43,55.47,12400.0,42.4358,42.4434,42.4128,42.4434,12400.0
2010-09-02 11:20:00,55.44,55.44,55.42,55.43,12500.0,42.4205,42.4205,42.4052,42.4128,12500.0
2010-09-02 11:25:00,55.42,55.42,55.38,55.42,16300.0,42.4052,42.4052,42.3746,42.4052,16300.0
2010-09-02 11:30:00,55.41,55.47,55.41,55.46,47200.0,42.3975,42.4434,42.3975,42.4358,47200.0
2010-09-02 11:35:00,55.45,55.46,55.42,55.46,6400.0,42.4281,42.4358,42.4052,42.4358,6400.0
2010-09-02 11:40:00,55.45,55.51,55.45,55.5,14900.0,42.4281,42.474,42.4281,42.4664,14900.0
2010-09-02 11:45:00,55.5,55.51,55.47,55.5,18800.0,42.4664,42.474,42.4434,42.4664,18800.0
2010-09-02 11:50:00,55.51,55.53,55.5,55.52,31500.0,42.474,42.4893,42.4664,42.4817,31500.0
2010-09-02 11:55:00,55.53,55.53,55.48,55.48,11300.0,42.4893,42.4893,42.4511,42.4511,11300.0
2010-09-02 12:00:00,55.48,55.5,55.48,55.49,4300.0,42.4511,42.4664,42.4511,42.4587,4300.0
2010-09-02 12:05:00,55.5,55.53,55.5,55.51,15900.0,42.4664,42.4893,42.4664,42.474,15900.0
2010-09-02 12:10:00,55.51,55.55,55.51,55.54,9500.0,42.474,42.5046,42.474,42.497,9500.0
2010-09-02 12:15:00,55.57,55.57,55.52,55.52,16300.0,42.5199,42.5199,42.4817,42.4817,16300.0
2010-09-02 12:20:00,55.52,55.55,55.52,55.55,7300.0,42.4817,42.5046,42.4817,42.5046,7300.0
2010-09-02 12:25:00,55.52,55.52,55.5,55.52,20500.0,42.4817,42.4817,42.4664,42.4817,20500.0
2010-09-02 12:30:00,55.52,55.53,55.51,55.51,6700.0,42.4817,42.4893,42.474,42.474,6700.0
2010-09-02 12:35:00,55.52,55.54,55.52,55.54,15700.0,42.4817,42.497,42.4817,42.497,15700.0
2010-09-02 12:40:00,55.54,55.56,55.51,55.51,8700.0,42.497,42.5123,42.474,42.474,8700.0
2010-09-02 12:45:00,55.51,55.53,55.49,55.53,12400.0,42.474,42.4893,42.4587,42.4893,12400.0
2010-09-02 12:50:00,55.52,55.52,55.42,55.43,10900.0,42.4817,42.4817,42.4052,42.4128,10900.0
2010-09-02 12:55:00,55.43,55.46,55.42,55.44,10700.0,42.4128,42.4358,42.4052,42.4205,10700.0
2010-09-02 13:00:00,55.43,55.45,55.43,55.45,1600.0,42.4128,42.4281,42.4128,42.4281,1600.0
2010-09-02 13:05:00,55.46,55.46,55.44,55.44,8000.0,42.4358,42.4358,42.4205,42.4205,8000.0
2010-09-02 13:10:00,55.45,55.45,55.41,55.41,9700.0,42.4281,42.4281,42.3975,42.3975,9700.0
2010-09-02 13:15:00,55.41,55.46,55.41,55.44,9900.0,42.3975,42.4358,42.3975,42.4205,9900.0
2010-09-02 13:20:00,55.45,55.46,55.43,55.43,13200.0,42.4281,42.4358,42.4128,42.4128,13200.0
2010-09-02 13:25:00,55.43,55.44,55.43,55.43,5700.0,42.4128,42.4205,42.4128,42.4128,5700.0
2010-09-02 13:30:00,55.43,55.47,55.43,55.47,6800.0,42.4128,42.4434,42.4128,42.4434,6800.0
2010-09-02 13:35:00,55.47,55.49,55.47,55.47,6000.0,42.4434,42.4587,42.4434,42.4434,6000.0
2010-09-02 13:40:00,55.47,55.49,55.47,55.48,4900.0,42.4434,42.4587,42.4434,42.4511,4900.0
2010-09-02 13:45:00,55.48,55.48,55.46,55.47,7100.0,42.4511,42.4511,42.4358,42.4434,7100.0
2010-09-02 13:50:00,55.47,55.49,55.47,55.49,1400.0,42.4434,42.4587,42.4434,42.4587,1400.0
2010-09-02 13:55:00,55.5,55.51,55.49,55.5,60800.0,42.4664,42.474,42.4587,42.4664,60800.0
2010-09-02 14:00:00,55.5,55.52,55.49,55.52,6200.0,42.4664,42.4817,42.4587,42.4817,6200.0
2010-09-02 14:05:00,55.53,55.57,55.53,55.57,15200.0,42.4893,42.5199,42.4893,42.5199,15200.0
2010-09-02 14:10:00,55.58,55.65,55.56,55.64,34800.0,42.5276,42.5812,42.5123,42.5735,34800.0
2010-09-02 14:15:00,55.64,55.64,55.6,55.63,13500.0,42.5735,42.5735,42.5429,42.5659,13500.0
2010-09-02 14:20:00,55.66,55.66,55.58,55.58,5400.0,42.5888,42.5888,42.5276,42.5276,5400.0
2010-09-02 14:25:00,55.58,55.6,55.56,55.56,10400.0,42.5276,42.5429,42.5123,42.5123,10400.0
2010-09-02 14:30:00,55.57,55.6,55.57,55.6,11300.0,42.5199,42.5429,42.5199,42.5429,11300.0
2010-09-02 14:35:00,55.58,55.6,55.57,55.6,7300.0,42.5276,42.5429,42.5199,42.5429,7300.0
2010-09-02 14:40:00,55.6,55.61,55.55,55.57,38500.0,42.5429,42.5506,42.5046,42.5199,38500.0
2010-09-02 14:45:00,55.58,55.59,55.56,55.58,24700.0,42.5276,42.5352,42.5123,42.5276,24700.0
2010-09-02 14:50:00,55.57,55.6,55.57,55.59,15100.0,42.5199,42.5429,42.5199,42.5352,15100.0
2010-09-02 14:55:00,55.58,55.61,55.58,55.59,15500.0,42.5276,42.5506,42.5276,42.5352,15500.0
2010-09-02 15:00:00,55.6,55.6,55.56,55.57,9000.0,42.5429,42.5429,42.5123,42.5199,9000.0
2010-09-02 15:05:00,55.57,55.6,55.56,55.6,10800.0,42.5199,42.5429,42.5123,42.5429,10800.0
2010-09-02 15:10:00,55.6,55.65,55.58,55.58,27300.0,42.5429,42.5812,42.5276,42.5276,27300.0
2010-09-02 15:15:00,55.6,55.62,55.6,55.61,15100.0,42.5429,42.5582,42.5429,42.5506,15100.0
2010-09-02 15:20:00,55.61,55.67,55.61,55.65,17400.0,42.5506,42.5965,42.5506,42.5812,17400.0
2010-09-02 15:25:00,55.64,55.64,55.6,55.64,17600.0,42.5735,42.5735,42.5429,42.5735,17600.0
2010-09-02 15:30:00,55.66,55.68,55.63,55.68,20100.0,42.5888,42.6041,42.5659,42.6041,20100.0
2010-09-02 15:35:00,55.67,55.73,55.67,55.71,38500.0,42.5965,42.6424,42.5965,42.6271,38500.0
2010-09-02 15:40:00,55.71,55.74,55.69,55.69,11700.0,42.6271,42.65,42.6118,42.6118,11700.0
2010-09-02 15:45:00,55.7,55.78,55.7,55.76,39100.0,42.6194,42.6806,42.6194,42.6653,39100.0
2010-09-02 15:50:00,55.76,55.77,55.73,55.73,16700.0,42.6653,42.673,42.6424,42.6424,16700.0
2010-09-02 15:55:00,55.73,55.76,55.73,55.75,20800.0,42.6424,42.6653,42.6424,42.6577,20800.0
2010-09-03 09:30:00,56.32,56.46,56.32,56.4,87400.0,43.0938,43.2009,43.0938,43.155,87400.0
2010-09-03 09:35:00,56.41,56.5,56.41,56.5,37300.0,43.1627,43.2315,43.1627,43.2315,37300.0
2010-09-03 09:40:00,56.5,56.58,56.5,56.53,41300.0,43.2315,43.2928,43.2315,43.2545,41300.0
2010-09-03 09:45:00,56.54,56.54,56.47,56.5,145500.0,43.2622,43.2622,43.2086,43.2315,145500.0
2010-09-03 09:50:00,56.5,56.53,56.49,56.53,162500.0,43.2315,43.2545,43.2239,43.2545,162500.0
2010-09-03 09:55:00,56.53,56.56,56.52,56.56,18100.0,43.2545,43.2775,43.2468,43.2775,18100.0
2010-09-03 10:00:00,56.55,56.55,56.37,56.45,171500.0,43.2698,43.2698,43.1321,43.1933,171500.0
2010-09-03 10:05:00,56.42,56.42,56.29,56.29,71900.0,43.1703,43.1703,43.0709,43.0709,71900.0
2010-09-03 10:10:00,56.3,56.33,56.22,56.23,35800.0,43.0785,43.1015,43.0173,43.025,35800.0
2010-09-03 10:15:00,56.23,56.28,56.16,56.26,20500.0,43.025,43.0632,42.9714,43.0479,20500.0
2010-09-03 10:20:00,56.26,56.33,56.26,56.29,26200.0,43.0479,43.1015,43.0479,43.0709,26200.0
2010-09-03 10:25:00,56.29,56.3,56.13,56.15,53300.0,43.0709,43.0785,42.9484,42.9637,53300.0
2010-09-03 10:30:00,56.16,56.16,56.08,56.08,36600.0,42.9714,42.9714,42.9102,42.9102,36600.0
2010-09-03 10:35:00,56.09,56.17,56.06,56.16,22200.0,42.9178,42.979,42.8949,42.9714,22200.0
2010-09-03 10:40:00,56.13,56.22,56.13,56.2,22100.0,42.9484,43.0173,42.9484,43.002,22100.0
2010-09-03 10:45:00,56.2,56.22,56.17,56.18,10300.0,43.002,43.0173,42.979,42.9867,10300.0
2010-09-03 10:50:00,56.16,56.16,56.1,56.1,16800.0,42.9714,42.9714,42.9255,42.9255,16800.0
2010-09-03 10:55:00,56.11,56.14,56.04,56.13,31700.0,42.9331,42.9561,42.8796,42.9484,31700.0
2010-09-03 11:00:00,56.13,56.13,56.08,56.11,26400.0,42.9484,42.9484,42.9102,42.9331,26400.0
2010-09-03 11:05:00,56.11,56.18,56.1,56.17,25800.0,42.9331,42.9867,42.9255,42.979,25800.0
2010-09-03 11:10:00,56.18,56.19,56.09,56.19,22900.0,42.9867,42.9943,42.9178,42.9943,22900.0
2010-09-03 11:15:00,56.19,56.24,56.17,56.23,19700.0,42.9943,43.0326,42.979,43.025,19700.0
2010-09-03 11:20:00,56.23,56.23,56.17,56.18,15900.0,43.025,43.025,42.979,42.9867,15900.0
2010-09-03 11:25:00,56.17,56.23,56.17,56.18,20000.0,42.979,43.025,42.979,42.9867,20000.0
2010-09-03 11:30:00,56.18,56.22,56.18,56.18,38700.0,42.9867,43.0173,42.9867,42.9867,38700.0
2010-09-03 11:35:00,56.15,56.17,56.13,56.17,14700.0,42.9637,42.979,42.9484,42.979,14700.0
2010-09-03 11:40:00,56.17,56.21,56.17,56.2,5600.0,42.979,43.0096,42.979,43.002,5600.0
2010-09-03 11:45:00,56.22,56.22,56.19,56.19,15200.0,43.0173,43.0173,42.9943,42.9943,15200.0
2010-09-03 11:50:00,56.18,56.18,56.14,56.17,14900.0,42.9867,42.9867,42.9561,42.979,14900.0
2010-09-03 11:55:00,56.18,56.25,56.18,56.21,21100.0,42.9867,43.0403,42.9867,43.0096,21100.0
2010-09-03 12:00:00,56.2,56.23,56.18,56.23,8300.0,43.002,43.025,42.9867,43.025,8300.0
2010-09-03 12:05:00,56.23,56.24,56.22,56.23,4700.0,43.025,43.0326,43.0173,43.025,4700.0
2010-09-03 12:10:00,56.23,56.25,56.21,56.25,2100.0,43.025,43.0403,43.0096,43.0403,2100.0
2010-09-03 12:15:00,56.25,56.25,56.21,56.21,3200.0,43.0403,43.0403,43.0096,43.0096,3200.0
2010-09-03 12:20:00,56.21,56.24,56.21,56.23,7400.0,43.0096,43.0326,43.0096,43.025,7400.0
2010-09-03 12:25:00,56.23,56.23,56.21,56.23,5300.0,43.025,43.025,43.0096,43.025,5300.0
2010-09-03 12:30:00,56.22,56.26,56.22,56.26,13000.0,43.0173,43.0479,43.0173,43.0479,13000.0
2010-09-03 12:35:00,56.26,56.31,56.26,56.3,18000.0,43.0479,43.0862,43.0479,43.0785,18000.0
2010-09-03 12:40:00,56.29,56.3,56.27,56.3,4300.0,43.0709,43.0785,43.0556,43.0785,4300.0
2010-09-03 12:45:00,56.3,56.31,56.28,56.29,6800.0,43.0785,43.0862,43.0632,43.0709,6800.0
2010-09-03 12:50:00,56.29,56.32,56.29,56.32,2700.0,43.0709,43.0938,43.0709,43.0938,2700.0
2010-09-03 12:55:00,56.32,56.38,56.32,56.34,16900.0,43.0938,43.1397,43.0938,43.1091,16900.0
2010-09-03 13:00:00,56.37,56.4,56.36,56.36,6300.0,43.1321,43.155,43.1244,43.1244,6300.0
2010-09-03 13:05:00,56.36,56.37,56.34,56.35,12500.0,43.1244,43.1321,43.1091,43.1168,12500.0
2010-09-03 13:10:00,56.36,56.38,56.35,56.36,7100.0,43.1244,43.1397,43.1168,43.1244,7100.0
2010-09-03 13:15:00,56.37,56.37,56.34,56.35,4300.0,43.1321,43.1321,43.1091,43.1168,4300.0
2010-09-03 13:20:00,56.36,56.37,56.33,56.35,2500.0,43.1244,43.1321,43.1015,43.1168,2500.0
2010-09-03 13:25:00,56.36,56.36,56.33,56.34,14900.0,43.1244,43.1244,43.1015,43.1091,14900.0
2010-09-03 13:30:00,56.34,56.37,56.33,56.36,17900.0,43.1091,43.1321,43.1015,43.1244,17900.0
2010-09-03 13:35:00,56.35,56.42,56.35,56.42,20600.0,43.1168,43.1703,43.1168,43.1703,20600.0
2010-09-03 13:40:00,56.42,56.44,56.41,56.41,8800.0,43.1703,43.1856,43.1627,43.1627,8800.0
2010-09-03 13:45:00,56.41,56.42,56.39,56.42,17100.0,43.1627,43.1703,43.1474,43.1703,17100.0
2010-09-03 13:50:00,56.41,56.45,56.41,56.45,15500.0,43.1627,43.1933,43.1627,43.1933,15500.0
2010-09-03 13:55:00,56.45,56.46,56.44,56.45,14500.0,43.1933,43.2009,43.1856,43.1933,14500.0
2010-09-03 14:00:00,56.45,56.46,56.44,56.45,7700.0,43.1933,43.2009,43.1856,43.1933,7700.0
2010-09-03 14:05:00,56.45,56.46,56.44,56.44,16200.0,43.1933,43.2009,43.1856,43.1856,16200.0
2010-09-03 14:10:00,56.44,56.44,56.4,56.4,20100.0,43.1856,43.1856,43.155,43.155,20100.0
2010-09-03 14:15:00,56.4,56.44,56.38,56.44,43200.0,43.155,43.1856,43.1397,43.1856,43200.0
2010-09-03 14:20:00,56.44,56.45,56.42,56.45,22900.0,43.1856,43.1933,43.1703,43.1933,22900.0
2010-09-03 14:25:00,56.47,56.48,56.43,56.44,8700.0,43.2086,43.2162,43.178,43.1856,8700.0
2010-09-03 14:30:00,56.43,56.47,56.43,56.46,10800.0,43.178,43.2086,43.178,43.2009,10800.0
2010-09-03 14:35:00,56.46,56.48,56.42,56.42,14600.0,43.2009,43.2162,43.1703,43.1703,14600.0
2010-09-03 14:40:00,56.44,56.44,56.4,56.42,7300.0,43.1856,43.1856,43.155,43.1703,7300.0
2010-09-03 14:45:00,56.41,56.43,56.34,56.35,8600.0,43.1627,43.178,43.1091,43.1168,8600.0
2010-09-03 14:50:00,56.35,56.37,56.34,56.35,7600.0,43.1168,43.1321,43.1091,43.1168,7600.0
2010-09-03 14:55:00,56.36,56.36,56.31,56.31,16600.0,43.1244,43.1244,43.0862,43.0862,16600.0
2010-09-03 15:00:00,56.31,56.33,56.28,56.31,23100.0,43.0862,43.1015,43.0632,43.0862,23100.0
2010-09-03 15:05:00,56.31,56.33,56.29,56.32,13000.0,43.0862,43.1015,43.0709,43.0938,13000.0
2010-09-03 15:10:00,56.33,56.36,56.32,56.35,13800.0,43.1015,43.1244,43.0938,43.1168,13800.0
2010-09-03 15:15:00,56.34,56.36,56.33,56.35,11400.0,43.1091,43.1244,43.1015,43.1168,11400.0
2010-09-03 15:20:00,56.36,56.4,56.36,56.37,7900.0,43.1244,43.155,43.1244,43.1321,7900.0
2010-09-03 15:25:00,56.37,56.42,56.37,56.41,24300.0,43.1321,43.1703,43.1321,43.1627,24300.0
2010-09-03 15:30:00,56.41,56.44,56.34,56.35,20200.0,43.1627,43.1856,43.1091,43.1168,20200.0
2010-09-03 15:35:00,56.35,56.38,56.34,56.37,17700.0,43.1168,43.1397,43.1091,43.1321,17700.0
2010-09-03 15:40:00,56.37,56.46,56.37,56.46,31500.0,43.1321,43.2009,43.1321,43.2009,31500.0
2010-09-03 15:45:00,56.47,56.5,56.45,56.47,23200.0,43.2086,43.2315,43.1933,43.2086,23200.0
2010-09-03 15:50:00,56.47,56.49,56.42,56.42,27400.0,43.2086,43.2239,43.1703,43.1703,27400.0
2010-09-03 15:55:00,56.42,56.51,56.42,56.5,30300.0,43.1703,43.2392,43.1703,43.2315,30300.0
2010-09-07 09:30:00,56.28,56.3,56.18,56.19,107200.0,43.0632,43.0785,42.9867,42.9943,107200.0
2010-09-07 09:35:00,56.19,56.21,56.15,56.19,72300.0,42.9943,43.0096,42.9637,42.9943,72300.0
2010-09-07 09:40:00,56.19,56.31,56.17,56.29,36200.0,42.9943,43.0862,42.979,43.0709,36200.0
2010-09-07 09:45:00,56.29,56.31,56.2,56.2,56100.0,43.0709,43.0862,43.002,43.002,56100.0
2010-09-07 09:50:00,56.19,56.19,56.1,56.14,52400.0,42.9943,42.9943,42.9255,42.9561,52400.0
2010-09-07 09:55:00,56.13,56.15,55.97,55.97,50900.0,42.9484,42.9637,42.826,42.826,50900.0
2010-09-07 10:00:00,55.97,56.0,55.94,56.0,41600.0,42.826,42.849,42.8031,42.849,41600.0
2010-09-07 10:05:00,55.99,56.05,55.96,56.05,44900.0,42.8413,42.8872,42.8184,42.8872,44900.0
2010-09-07 10:10:00,56.05,56.08,56.03,56.08,32000.0,42.8872,42.9102,42.8719,42.9102,32000.0
2010-09-07 10:15:00,56.08,56.08,56.01,56.03,26800.0,42.9102,42.9102,42.8566,42.8719,26800.0
2010-09-07 10:20:00,56.03,56.04,55.92,55.99,41700.0,42.8719,42.8796,42.7878,42.8413,41700.0
2010-09-07 10:25:00,55.98,56.06,55.98,56.05,39900.0,42.8337,42.8949,42.8337,42.8872,39900.0
2010-09-07 10:30:00,56.04,56.04,55.99,56.01,41100.0,42.8796,42.8796,42.8413,42.8566,41100.0
2010-09-07 10:35:00,56.01,56.03,55.95,56.03,19400.0,42.8566,42.8719,42.8107,42.8719,19400.0
2010-09-07 10:40:00,56.04,56.09,56.04,56.07,5600.0,42.8796,42.9178,42.8796,42.9025,5600.0
2010-09-07 10:45:00,56.06,56.08,56.05,56.05,10000.0,42.8949,42.9102,42.8872,42.8872,10000.0
2010-09-07 10:50:00,56.05,56.08,55.99,55.99,7500.0,42.8872,42.9102,42.8413,42.8413,7500.0
2010-09-07 10:55:00,55.99,56.08,55.98,56.05,25000.0,42.8413,42.9102,42.8337,42.8872,25000.0
2010-09-07 11:00:00,56.06,56.1,56.0,56.0,20700.0,42.8949,42.9255,42.849,42.849,20700.0
2010-09-07 11:05:00,56.0,56.04,55.96,56.01,12800.0,42.849,42.8796,42.8184,42.8566,12800.0
2010-09-07 11:10:00,56.01,56.03,55.96,55.97,16800.0,42.8566,42.8719,42.8184,42.826,16800.0
2010-09-07 11:15:00,55.98,56.02,55.96,56.01,11600.0,42.8337,42.8643,42.8184,42.8566,11600.0
2010-09-07 11:20:00,56.01,56.09,56.01,56.07,9900.0,42.8566,42.9178,42.8566,42.9025,9900.0
2010-09-07 11:25:00,56.07,56.1,56.04,56.1,12600.0,42.9025,42.9255,42.8796,42.9255,12600.0
2010-09-07 11:30:00,56.1,56.14,56.04,56.04,16000.0,42.9255,42.9561,42.8796,42.8796,16000.0
2010-09-07 11:35:00,56.03,56.05,56.02,56.04,4200.0,42.8719,42.8872,42.8643,42.8796,4200.0
2010-09-07 11:40:00,56.04,56.06,56.02,56.05,6800.0,42.8796,42.8949,42.8643,42.8872,6800.0
2010-09-07 11:45:00,56.07,56.07,56.04,56.05,3700.0,42.9025,42.9025,42.8796,42.8872,3700.0
2010-09-07 11:50:00,56.06,56.06,55.98,55.98,5500.0,42.8949,42.8949,42.8337,42.8337,5500.0
2010-09-07 11:55:00,55.99,56.12,55.99,56.12,16600.0,42.8413,42.9408,42.8413,42.9408,16600.0
2010-09-07 12:00:00,56.12,56.12,56.09,56.11,2600.0,42.9408,42.9408,42.9178,42.9331,2600.0
2010-09-07 12:05:00,56.13,56.16,56.13,56.15,11200.0,42.9484,42.9714,42.9484,42.9637,11200.0
2010-09-07 12:10:00,56.14,56.14,56.11,56.12,12800.0,42.9561,42.9561,42.9331,42.9408,12800.0
2010-09-07 12:15:00,56.12,56.12,56.08,56.09,19900.0,42.9408,42.9408,42.9102,42.9178,19900.0
2010-09-07 12:20:00,56.11,56.13,56.04,56.05,18600.0,42.9331,42.9484,42.8796,42.8872,18600.0
2010-09-07 12:25:00,56.05,56.06,56.02,56.04,11000.0,42.8872,42.8949,42.8643,42.8796,11000.0
2010-09-07 12:30:00,56.05,56.05,55.97,56.01,11700.0,42.8872,42.8872,42.826,42.8566,11700.0
2010-09-07 12:35:00,56.01,56.02,56.0,56.0,4700.0,42.8566,42.8643,42.849,42.849,4700.0
2010-09-07 12:40:00,56.02,56.04,56.01,56.04,8900.0,42.8643,42.8796,42.8566,42.8796,8900.0
2010-09-07 12:45:00,56.05,56.06,56.01,56.01,8300.0,42.8872,42.8949,42.8566,42.8566,8300.0
2010-09-07 12:50:00,56.04,56.04,56.0,56.03,5400.0,42.8796,42.8796,42.849,42.8719,5400.0
2010-09-07 12:55:00,56.02,56.02,55.99,56.02,2000.0,42.8643,42.8643,42.8413,42.8643,2000.0
2010-09-07 13:00:00,56.02,56.02,55.97,55.99,6700.0,42.8643,42.8643,42.826,42.8413,6700.0
2010-09-07 13:05:00,55.99,56.0,55.97,55.99,20000.0,42.8413,42.849,42.826,42.8413,20000.0
2010-09-07 13:10:00,56.0,56.0,55.97,56.0,12100.0,42.849,42.849,42.826,42.849,12100.0
2010-09-07 13:15:00,56.01,56.04,56.0,56.0,23500.0,42.8566,42.8796,42.849,42.849,23500.0
2010-09-07 13:20:00,55.99,56.0,55.94,55.98,44600.0,42.8413,42.849,42.8031,42.8337,44600.0
2010-09-07 13:25:00,55.97,56.01,55.97,56.0,29300.0,42.826,42.8566,42.826,42.849,29300.0
2010-09-07 13:30:00,55.98,56.05,55.98,56.05,8300.0,42.8337,42.8872,42.8337,42.8872,8300.0
2010-09-07 13:35:00,56.05,56.05,56.03,56.03,12600.0,42.8872,42.8872,42.8719,42.8719,12600.0
2010-09-07 13:40:00,56.03,56.06,56.01,56.01,9800.0,42.8719,42.8949,42.8566,42.8566,9800.0
2010-09-07 13:45:00,56.01,56.04,56.01,56.03,4600.0,42.8566,42.8796,42.8566,42.8719,4600.0
2010-09-07 13:50:00,56.03,56.06,56.03,56.05,6800.0,42.8719,42.8949,42.8719,42.8872,6800.0
2010-09-07 13:55:00,56.05,56.11,56.05,56.1,8500.0,42.8872,42.9331,42.8872,42.9255,8500.0
2010-09-07 14:00:00,56.1,56.1,56.08,56.08,4200.0,42.9255,42.9255,42.9102,42.9102,4200.0
2010-09-07 14:05:00,56.09,56.1,56.03,56.05,15800.0,42.9178,42.9255,42.8719,42.8872,15800.0
2010-09-07 14:10:00,56.05,56.08,56.04,56.07,11900.0,42.8872,42.9102,42.8796,42.9025,11900.0
2010-09-07 14:15:00,56.1,56.15,56.09,56.1,18400.0,42.9255,42.9637,42.9178,42.9255,18400.0
2010-09-07 14:20:00,56.1,56.12,56.09,56.12,3900.0,42.9255,42.9408,42.9178,42.9408,3900.0
2010-09-07 14:25:00,56.12,56.14,56.08,56.08,10600.0,42.9408,42.9561,42.9102,42.9102,10600.0
2010-09-07 14:30:00,56.08,56.09,56.04,56.04,9100.0,42.9102,42.9178,42.8796,42.8796,9100.0
2010-09-07 14:35:00,56.03,56.06,55.98,55.98,8300.0,42.8719,42.8949,42.8337,42.8337,8300.0
2010-09-07 14:40:00,55.98,56.01,55.97,55.98,17200.0,42.8337,42.8566,42.826,42.8337,17200.0
2010-09-07 14:45:00,55.99,55.99,55.97,55.98,3300.0,42.8413,42.8413,42.826,42.8337,3300.0
2010-09-07 14:50:00,55.99,56.0,55.95,55.95,8400.0,42.8413,42.849,42.8107,42.8107,8400.0
2010-09-07 14:55:00,55.94,55.95,55.84,55.89,16100.0,42.8031,42.8107,42.7265,42.7648,16100.0
2010-09-07 15:00:00,55.88,55.94,55.83,55.92,11700.0,42.7571,42.8031,42.7189,42.7878,11700.0
2010-09-07 15:05:00,55.92,55.92,55.86,55.87,9000.0,42.7878,42.7878,42.7418,42.7495,9000.0
2010-09-07 15:10:00,55.88,55.92,55.88,55.92,6700.0,42.7571,42.7878,42.7571,42.7878,6700.0
2010-09-07 15:15:00,55.89,55.94,55.89,55.93,19400.0,42.7648,42.8031,42.7648,42.7954,19400.0
2010-09-07 15:20:00,55.94,55.94,55.88,55.9,18500.0,42.8031,42.8031,42.7571,42.7724,18500.0
2010-09-07 15:25:00,55.9,55.92,55.86,55.92,11900.0,42.7724,42.7878,42.7418,42.7878,11900.0
2010-09-07 15:30:00,55.92,55.94,55.89,55.91,6800.0,42.7878,42.8031,42.7648,42.7801,6800.0
2010-09-07 15:35:00,55.91,55.98,55.91,55.96,30100.0,42.7801,42.8337,42.7801,42.8184,30100.0
2010-09-07 15:40:00,55.96,55.98,55.94,55.95,21000.0,42.8184,42.8337,42.8031,42.8107,21000.0
2010-09-07 15:45:00,55.95,55.97,55.94,55.94,21300.0,42.8107,42.826,42.8031,42.8031,21300.0
2010-09-07 15:50:00,55.94,55.94,55.8,55.8,15000.0,42.8031,42.8031,42.6959,42.6959,15000.0
2010-09-07 15:55:00,55.81,55.87,55.79,55.86,30400.0,42.7036,42.7495,42.6883,42.7418,30400.0
2010-09-07 16:00:00,55.88,55.88,55.83,55.83,1100.0,42.7571,42.7571,42.7189,42.7189,1100.0
2010-09-07 16:05:00,55.83,55.83,55.83,55.83,0.0,42.7189,42.7189,42.7189,42.7189,0.0
2010-09-07 16:10:00,55.83,55.83,55.83,55.83,0.0,42.7189,42.7189,42.7189,42.7189,0.0
2010-09-08 09:30:00,55.95,56.03,55.9,55.99,70900.0,42.8107,42.8719,42.7724,42.8413,70900.0
2010-09-08 09:35:00,56.0,56.08,55.98,56.03,17900.0,42.849,42.9102,42.8337,42.8719,17900.0
2010-09-08 09:40:00,56.04,56.15,56.04,56.15,38400.0,42.8796,42.9637,42.8796,42.9637,38400.0
2010-09-08 09:45:00,56.15,56.16,56.1,56.13,16300.0,42.9637,42.9714,42.9255,42.9484,16300.0
2010-09-08 09:50:00,56.11,56.13,56.03,56.07,23100.0,42.9331,42.9484,42.8719,42.9025,23100.0
2010-09-08 09:55:00,56.07,56.17,56.07,56.14,12500.0,42.9025,42.979,42.9025,42.9561,12500.0
2010-09-08 10:00:00,56.15,56.21,56.15,56.21,16100.0,42.9637,43.0096,42.9637,43.0096,16100.0
2010-09-08 10:05:00,56.21,56.23,56.13,56.17,22400.0,43.0096,43.025,42.9484,42.979,22400.0
2010-09-08 10:10:00,56.19,56.28,56.16,56.27,19000.0,42.9943,43.0632,42.9714,43.0556,19000.0
2010-09-08 10:15:00,56.24,56.26,56.19,56.19,14400.0,43.0326,43.0479,42.9943,42.9943,14400.0
2010-09-08 10:20:00,56.17,56.23,56.17,56.2,13200.0,42.979,43.025,42.979,43.002,13200.0
2010-09-08 10:25:00,56.22,56.27,56.2,56.24,19400.0,43.0173,43.0556,43.002,43.0326,19400.0
2010-09-08 10:30:00,56.21,56.3,56.2,56.27,14500.0,43.0096,43.0785,43.002,43.0556,14500.0
2010-09-08 10:35:00,56.27,56.33,56.27,56.32,8400.0,43.0556,43.1015,43.0556,43.0938,8400.0
2010-09-08 10:40:00,56.32,56.34,56.31,56.31,8700.0,43.0938,43.1091,43.0862,43.0862,8700.0
2010-09-08 10:45:00,56.3,56.32,56.27,56.28,4300.0,43.0785,43.0938,43.0556,43.0632,4300.0
2010-09-08 10:50:00,56.28,56.31,56.26,56.3,4700.0,43.0632,43.0862,43.0479,43.0785,4700.0
2010-09-08 10:55:00,56.29,56.32,56.26,56.27,11400.0,43.0709,43.0938,43.0479,43.0556,11400.0
2010-09-08 11:00:00,56.27,56.36,56.27,56.36,15500.0,43.0556,43.1244,43.0556,43.1244,15500.0
2010-09-08 11:05:00,56.36,56.39,56.35,56.36,8200.0,43.1244,43.1474,43.1168,43.1244,8200.0
2010-09-08 11:10:00,56.38,56.38,56.33,56.35,10700.0,43.1397,43.1397,43.1015,43.1168,10700.0
2010-09-08 11:15:00,56.36,56.36,56.33,56.34,11900.0,43.1244,43.1244,43.1015,43.1091,11900.0
2010-09-08 11:20:00,56.32,56.33,56.29,56.32,12900.0,43.0938,43.1015,43.0709,43.0938,12900.0
2010-09-08 11:25:00,56.33,56.34,56.32,56.32,5100.0,43.1015,43.1091,43.0938,43.0938,5100.0
2010-09-08 11:30:00,56.34,56.34,56.3,56.33,8100.0,43.1091,43.1091,43.0785,43.1015,8100.0
2010-09-08 11:35:00,56.34,56.34,56.28,56.28,2900.0,43.1091,43.1091,43.0632,43.0632,2900.0
2010-09-08 11:40:00,56.25,56.28,56.25,56.26,3600.0,43.0403,43.0632,43.0403,43.0479,3600.0
2010-09-08 11:45:00,56.27,56.31,56.27,56.31,5200.0,43.0556,43.0862,43.0556,43.0862,5200.0
2010-09-08 11:50:00,56.3,56.3,56.26,56.26,8500.0,43.0785,43.0785,43.0479,43.0479,8500.0
2010-09-08 11:55:00,56.25,56.29,56.25,56.29,4900.0,43.0403,43.0709,43.0403,43.0709,4900.0
2010-09-08 12:00:00,56.29,56.32,56.29,56.31,10000.0,43.0709,43.0938,43.0709,43.0862,10000.0
2010-09-08 12:05:00,56.3,56.31,56.28,56.31,22200.0,43.0785,43.0862,43.0632,43.0862,22200.0
2010-09-08 12:10:00,56.31,56.31,56.26,56.29,9800.0,43.0862,43.0862,43.0479,43.0709,9800.0
2010-09-08 12:15:00,56.29,56.29,56.28,56.28,2700.0,43.0709,43.0709,43.0632,43.0632,2700.0
2010-09-08 12:20:00,56.29,56.33,56.29,56.33,3000.0,43.0709,43.1015,43.0709,43.1015,3000.0
2010-09-08 12:25:00,56.33,56.36,56.33,56.36,8100.0,43.1015,43.1244,43.1015,43.1244,8100.0
2010-09-08 12:30:00,56.36,56.36,56.32,56.32,9000.0,43.1244,43.1244,43.0938,43.0938,9000.0
2010-09-08 12:35:00,56.33,56.36,56.33,56.36,3100.0,43.1015,43.1244,43.1015,43.1244,3100.0
2010-09-08 12:40:00,56.34,56.4,56.34,56.38,10900.0,43.1091,43.155,43.1091,43.1397,10900.0
2010-09-08 12:45:00,56.38,56.4,56.37,56.38,58000.0,43.1397,43.155,43.1321,43.1397,58000.0
2010-09-08 12:50:00,56.37,56.39,56.37,56.37,7900.0,43.1321,43.1474,43.1321,43.1321,7900.0
2010-09-08 12:55:00,56.36,56.37,56.35,56.37,10100.0,43.1244,43.1321,43.1168,43.1321,10100.0
2010-09-08 13:00:00,56.38,56.38,56.35,56.36,5300.0,43.1397,43.1397,43.1168,43.1244,5300.0
2010-09-08 13:05:00,56.35,56.35,56.31,56.32,1700.0,43.1168,43.1168,43.0862,43.0938,1700.0
2010-09-08 13:10:00,56.31,56.32,56.29,56.31,5900.0,43.0862,43.0938,43.0709,43.0862,5900.0
2010-09-08 13:15:00,56.31,56.32,56.28,56.28,8200.0,43.0862,43.0938,43.0632,43.0632,8200.0
2010-09-08 13:20:00,56.29,56.33,56.29,56.33,4200.0,43.0709,43.1015,43.0709,43.1015,4200.0
2010-09-08 13:25:00,56.34,56.34,56.31,56.33,4800.0,43.1091,43.1091,43.0862,43.1015,4800.0
2010-09-08 13:30:00,56.32,56.35,56.31,56.34,6100.0,43.0938,43.1168,43.0862,43.1091,6100.0
2010-09-08 13:35:00,56.32,56.34,56.27,56.27,6800.0,43.0938,43.1091,43.0556,43.0556,6800.0
2010-09-08 13:40:00,56.26,56.26,56.14,56.14,36400.0,43.0479,43.0479,42.9561,42.9561,36400.0
2010-09-08 13:45:00,56.13,56.16,56.1,56.14,14900.0,42.9484,42.9714,42.9255,42.9561,14900.0
2010-09-08 13:50:00,56.15,56.17,56.11,56.14,11700.0,42.9637,42.979,42.9331,42.9561,11700.0
2010-09-08 13:55:00,56.15,56.18,56.11,56.18,7000.0,42.9637,42.9867,42.9331,42.9867,7000.0
2010-09-08 14:00:00,56.14,56.14,56.04,56.06,141000.0,42.9561,42.9561,42.8796,42.8949,141000.0
2010-09-08 14:05:00,56.05,56.14,56.04,56.09,17800.0,42.8872,42.9561,42.8796,42.9178,17800.0
2010-09-08 14:10:00,56.06,56.12,56.04,56.12,14000.0,42.8949,42.9408,42.8796,42.9408,14000.0
2010-09-08 14:15:00,56.15,56.17,56.12,56.17,5600.0,42.9637,42.979,42.9408,42.979,5600.0
2010-09-08 14:20:00,56.15,56.23,56.15,56.23,14100.0,42.9637,43.025,42.9637,43.025,14100.0
2010-09-08 14:25:00,56.21,56.23,56.19,56.19,16500.0,43.0096,43.025,42.9943,42.9943,16500.0
2010-09-08 14:30:00,56.2,56.23,56.19,56.21,6300.0,43.002,43.025,42.9943,43.0096,6300.0
2010-09-08 14:35:00,56.22,56.23,56.2,56.22,10400.0,43.0173,43.025,43.002,43.0173,10400.0
2010-09-08 14:40:00,56.22,56.28,56.22,56.28,7100.0,43.0173,43.0632,43.0173,43.0632,7100.0
2010-09-08 14:45:00,56.27,56.29,56.27,56.28,6400.0,43.0556,43.0709,43.0556,43.0632,6400.0
2010-09-08 14:50:00,56.28,56.28,56.26,56.27,2200.0,43.0632,43.0632,43.0479,43.0556,2200.0
2010-09-08 14:55:00,56.27,56.27,56.22,56.25,2800.0,43.0556,43.0556,43.0173,43.0403,2800.0
2010-09-08 15:00:00,56.22,56.31,56.22,56.31,10700.0,43.0173,43.0862,43.0173,43.0862,10700.0
2010-09-08 15:05:00,56.32,56.34,56.31,56.31,4400.0,43.0938,43.1091,43.0862,43.0862,4400.0
2010-09-08 15:10:00,56.3,56.31,56.25,56.25,13700.0,43.0785,43.0862,43.0403,43.0403,13700.0
2010-09-08 15:15:00,56.25,56.29,56.25,56.25,6900.0,43.0403,43.0709,43.0403,43.0403,6900.0
2010-09-08 15:20:00,56.22,56.28,56.17,56.17,10100.0,43.0173,43.0632,42.979,42.979,10100.0
2010-09-08 15:25:00,56.18,56.22,56.17,56.19,17100.0,42.9867,43.0173,42.979,42.9943,17100.0
2010-09-08 15:30:00,56.17,56.22,56.15,56.22,14600.0,42.979,43.0173,42.9637,43.0173,14600.0
2010-09-08 15:35:00,56.21,56.29,56.2,56.25,14500.0,43.0096,43.0709,43.002,43.0403,14500.0
2010-09-08 15:40:00,56.25,56.26,56.13,56.14,14700.0,43.0403,43.0479,42.9484,42.9561,14700.0
2010-09-08 15:45:00,56.14,56.17,56.1,56.11,20900.0,42.9561,42.979,42.9255,42.9331,20900.0
2010-09-08 15:50:00,56.11,56.16,56.09,56.14,19700.0,42.9331,42.9714,42.9178,42.9561,19700.0
2010-09-08 15:55:00,56.14,56.18,56.11,56.18,36600.0,42.9561,42.9867,42.9331,42.9867,36600.0
2010-09-09 09:30:00,56.78,56.9,56.73,56.75,315100.0,43.4458,43.5376,43.4075,43.4228,315100.0
2010-09-09 09:35:00,56.75,56.78,56.72,56.78,56800.0,43.4228,43.4458,43.3999,43.4458,56800.0
2010-09-09 09:40:00,56.77,56.78,56.71,56.73,23200.0,43.4381,43.4458,43.3922,43.4075,23200.0
2010-09-09 09:45:00,56.72,56.73,56.65,56.66,12000.0,43.3999,43.4075,43.3463,43.354,12000.0
2010-09-09 09:50:00,56.64,56.74,56.63,56.73,10600.0,43.3387,43.4152,43.331,43.4075,10600.0
2010-09-09 09:55:00,56.73,56.76,56.72,56.75,7500.0,43.4075,43.4305,43.3999,43.4228,7500.0
2010-09-09 10:00:00,56.76,56.77,56.72,56.74,18600.0,43.4305,43.4381,43.3999,43.4152,18600.0
2010-09-09 10:05:00,56.75,56.75,56.66,56.66,9500.0,43.4228,43.4228,43.354,43.354,9500.0
2010-09-09 10:10:00,56.67,56.69,56.58,56.61,32600.0,43.3616,43.3769,43.2928,43.3157,32600.0
2010-09-09 10:15:00,56.6,56.63,56.56,56.59,17800.0,43.3081,43.331,43.2775,43.3004,17800.0
2010-09-09 10:20:00,56.6,56.63,56.59,56.62,8400.0,43.3081,43.331,43.3004,43.3234,8400.0
2010-09-09 10:25:00,56.63,56.64,56.58,56.64,26800.0,43.331,43.3387,43.2928,43.3387,26800.0
2010-09-09 10:30:00,56.64,56.64,56.57,56.57,22100.0,43.3387,43.3387,43.2851,43.2851,22100.0
2010-09-09 10:35:00,56.56,56.62,56.53,56.61,23200.0,43.2775,43.3234,43.2545,43.3157,23200.0
2010-09-09 10:40:00,56.61,56.62,56.58,56.59,6800.0,43.3157,43.3234,43.2928,43.3004,6800.0
2010-09-09 10:45:00,56.6,56.65,56.6,56.63,13700.0,43.3081,43.3463,43.3081,43.331,13700.0
2010-09-09 10:50:00,56.63,56.64,56.58,56.58,8800.0,43.331,43.3387,43.2928,43.2928,8800.0
2010-09-09 10:55:00,56.59,56.62,56.52,56.53,11200.0,43.3004,43.3234,43.2468,43.2545,11200.0
2010-09-09 11:00:00,56.53,56.63,56.53,56.62,13600.0,43.2545,43.331,43.2545,43.3234,13600.0
2010-09-09 11:05:00,56.61,56.64,56.61,56.64,5300.0,43.3157,43.3387,43.3157,43.3387,5300.0
2010-09-09 11:10:00,56.64,56.7,56.64,56.69,17100.0,43.3387,43.3846,43.3387,43.3769,17100.0
2010-09-09 11:15:00,56.68,56.69,56.66,56.66,24700.0,43.3693,43.3769,43.354,43.354,24700.0
2010-09-09 11:20:00,56.66,56.67,56.65,56.66,19300.0,43.354,43.3616,43.3463,43.354,19300.0
2010-09-09 11:25:00,56.67,56.71,56.67,56.71,5000.0,43.3616,43.3922,43.3616,43.3922,5000.0
2010-09-09 11:30:00,56.7,56.73,56.68,56.73,7000.0,43.3846,43.4075,43.3693,43.4075,7000.0
2010-09-09 11:35:00,56.73,56.74,56.7,56.72,21600.0,43.4075,43.4152,43.3846,43.3999,21600.0
2010-09-09 11:40:00,56.72,56.72,56.71,56.72,10900.0,43.3999,43.3999,43.3922,43.3999,10900.0
2010-09-09 11:45:00,56.71,56.73,56.69,56.69,17000.0,43.3922,43.4075,43.3769,43.3769,17000.0
2010-09-09 11:50:00,56.69,56.71,56.65,56.66,30700.0,43.3769,43.3922,43.3463,43.354,30700.0
2010-09-09 11:55:00,56.67,56.67,56.65,56.66,5600.0,43.3616,43.3616,43.3463,43.354,5600.0
2010-09-09 12:00:00,56.66,56.7,56.65,56.69,5100.0,43.354,43.3846,43.3463,43.3769,5100.0
2010-09-09 12:05:00,56.68,56.69,56.67,56.68,8100.0,43.3693,43.3769,43.3616,43.3693,8100.0
2010-09-09 12:10:00,56.68,56.68,56.66,56.68,2900.0,43.3693,43.3693,43.354,43.3693,2900.0
2010-09-09 12:15:00,56.68,56.68,56.66,56.67,6100.0,43.3693,43.3693,43.354,43.3616,6100.0
2010-09-09 12:20:00,56.67,56.69,56.67,56.69,3800.0,43.3616,43.3769,43.3616,43.3769,3800.0
2010-09-09 12:25:00,56.68,56.7,56.68,56.68,2400.0,43.3693,43.3846,43.3693,43.3693,2400.0
2010-09-09 12:30:00,56.68,56.69,56.68,56.69,3000.0,43.3693,43.3769,43.3693,43.3769,3000.0
2010-09-09 12:35:00,56.68,56.7,56.67,56.7,10800.0,43.3693,43.3846,43.3616,43.3846,10800.0
2010-09-09 12:40:00,56.7,56.7,56.69,56.69,7900.0,43.3846,43.3846,43.3769,43.3769,7900.0
2010-09-09 12:45:00,56.69,56.69,56.6,56.6,10400.0,43.3769,43.3769,43.3081,43.3081,10400.0
2010-09-09 12:50:00,56.6,56.62,56.58,56.59,6400.0,43.3081,43.3234,43.2928,43.3004,6400.0
2010-09-09 12:55:00,56.59,56.59,56.47,56.47,18200.0,43.3004,43.3004,43.2086,43.2086,18200.0
2010-09-09 13:00:00,56.46,56.52,56.45,56.51,9700.0,43.2009,43.2468,43.1933,43.2392,9700.0
2010-09-09 13:05:00,56.5,56.51,56.45,56.45,10200.0,43.2315,43.2392,43.1933,43.1933,10200.0
2010-09-09 13:10:00,56.43,56.44,56.35,56.36,23500.0,43.178,43.1856,43.1168,43.1244,23500.0
2010-09-09 13:15:00,56.36,56.44,56.36,56.44,2900.0,43.1244,43.1856,43.1244,43.1856,2900.0
2010-09-09 13:20:00,56.45,56.45,56.43,56.43,8500.0,43.1933,43.1933,43.178,43.178,8500.0
2010-09-09 13:25:00,56.43,56.43,56.34,56.34,21600.0,43.178,43.178,43.1091,43.1091,21600.0
2010-09-09 13:30:00,56.33,56.37,56.31,56.37,14400.0,43.1015,43.1321,43.0862,43.1321,14400.0
2010-09-09 13:35:00,56.38,56.42,56.37,56.41,5500.0,43.1397,43.1703,43.1321,43.1627,5500.0
2010-09-09 13:40:00,56.41,56.41,56.38,56.39,6000.0,43.1627,43.1627,43.1397,43.1474,6000.0
2010-09-09 13:45:00,56.39,56.44,56.35,56.44,13700.0,43.1474,43.1856,43.1168,43.1856,13700.0
2010-09-09 13:50:00,56.44,56.45,56.42,56.42,3600.0,43.1856,43.1933,43.1703,43.1703,3600.0
2010-09-09 13:55:00,56.41,56.41,56.28,56.32,16700.0,43.1627,43.1627,43.0632,43.0938,16700.0
2010-09-09 14:00:00,56.33,56.4,56.33,56.4,7700.0,43.1015,43.155,43.1015,43.155,7700.0
2010-09-09 14:05:00,56.38,56.4,56.34,56.35,2600.0,43.1397,43.155,43.1091,43.1168,2600.0
2010-09-09 14:10:00,56.35,56.35,56.29,56.33,10200.0,43.1168,43.1168,43.0709,43.1015,10200.0
2010-09-09 14:15:00,56.32,56.33,56.29,56.33,4900.0,43.0938,43.1015,43.0709,43.1015,4900.0
2010-09-09 14:20:00,56.34,56.35,56.33,56.33,6200.0,43.1091,43.1168,43.1015,43.1015,6200.0
2010-09-09 14:25:00,56.33,56.36,56.29,56.32,10700.0,43.1015,43.1244,43.0709,43.0938,10700.0
2010-09-09 14:30:00,56.33,56.39,56.33,56.39,8700.0,43.1015,43.1474,43.1015,43.1474,8700.0
2010-09-09 14:35:00,56.41,56.43,56.39,56.41,11400.0,43.1627,43.178,43.1474,43.1627,11400.0
2010-09-09 14:40:00,56.4,56.41,56.38,56.39,6900.0,43.155,43.1627,43.1397,43.1474,6900.0
2010-09-09 14:45:00,56.39,56.43,56.38,56.42,5200.0,43.1474,43.178,43.1397,43.1703,5200.0
2010-09-09 14:50:00,56.43,56.44,56.41,56.41,6300.0,43.178,43.1856,43.1627,43.1627,6300.0
2010-09-09 14:55:00,56.4,56.47,56.4,56.46,34900.0,43.155,43.2086,43.155,43.2009,34900.0
2010-09-09 15:00:00,56.46,56.47,56.45,56.47,7500.0,43.2009,43.2086,43.1933,43.2086,7500.0
2010-09-09 15:05:00,56.48,56.51,56.47,56.48,8500.0,43.2162,43.2392,43.2086,43.2162,8500.0
2010-09-09 15:10:00,56.49,56.49,56.46,56.47,4800.0,43.2239,43.2239,43.2009,43.2086,4800.0
2010-09-09 15:15:00,56.46,56.52,56.46,56.5,4800.0,43.2009,43.2468,43.2009,43.2315,4800.0
2010-09-09 15:20:00,56.51,56.53,56.49,56.53,19700.0,43.2392,43.2545,43.2239,43.2545,19700.0
2010-09-09 15:25:00,56.54,56.54,56.51,56.53,11400.0,43.2622,43.2622,43.2392,43.2545,11400.0
2010-09-09 15:30:00,56.54,56.55,56.52,56.55,10300.0,43.2622,43.2698,43.2468,43.2698,10300.0
2010-09-09 15:35:00,56.55,56.59,56.54,56.59,9300.0,43.2698,43.3004,43.2622,43.3004,9300.0
2010-09-09 15:40:00,56.58,56.61,56.52,56.52,17500.0,43.2928,43.3157,43.2468,43.2468,17500.0
2010-09-09 15:45:00,56.52,56.52,56.48,56.52,22400.0,43.2468,43.2468,43.2162,43.2468,22400.0
2010-09-09 15:50:00,56.51,56.52,56.44,56.45,17600.0,43.2392,43.2468,43.1856,43.1933,17600.0
2010-09-09 15:55:00,56.43,56.45,56.41,56.45,21300.0,43.178,43.1933,43.1627,43.1933,21300.0
2010-09-10 09:30:00,56.57,56.58,56.46,56.47,28400.0,43.2851,43.2928,43.2009,43.2086,28400.0
2010-09-10 09:35:00,56.46,56.51,56.43,56.45,26100.0,43.2009,43.2392,43.178,43.1933,26100.0
2010-09-10 09:40:00,56.43,56.51,56.42,56.48,11200.0,43.178,43.2392,43.1703,43.2162,11200.0
2010-09-10 09:45:00,56.48,56.52,56.44,56.52,11300.0,43.2162,43.2468,43.1856,43.2468,11300.0
2010-09-10 09:50:00,56.57,56.66,56.57,56.63,21100.0,43.2851,43.354,43.2851,43.331,21100.0
2010-09-10 09:55:00,56.62,56.69,56.6,56.61,23200.0,43.3234,43.3769,43.3081,43.3157,23200.0
2010-09-10 10:00:00,56.59,56.64,56.56,56.64,4700.0,43.3004,43.3387,43.2775,43.3387,4700.0
2010-09-10 10:05:00,56.63,56.63,56.56,56.62,11300.0,43.331,43.331,43.2775,43.3234,11300.0
2010-09-10 10:10:00,56.59,56.67,56.59,56.65,8900.0,43.3004,43.3616,43.3004,43.3463,8900.0
2010-09-10 10:15:00,56.65,56.66,56.61,56.66,29900.0,43.3463,43.354,43.3157,43.354,29900.0
2010-09-10 10:20:00,56.67,56.72,56.67,56.68,16700.0,43.3616,43.3999,43.3616,43.3693,16700.0
2010-09-10 10:25:00,56.69,56.7,56.65,56.69,6800.0,43.3769,43.3846,43.3463,43.3769,6800.0
2010-09-10 10:30:00,56.7,56.76,56.7,56.74,12300.0,43.3846,43.4305,43.3846,43.4152,12300.0
2010-09-10 10:35:00,56.74,56.74,56.72,56.73,6700.0,43.4152,43.4152,43.3999,43.4075,6700.0
2010-09-10 10:40:00,56.73,56.73,56.69,56.69,4900.0,43.4075,43.4075,43.3769,43.3769,4900.0
2010-09-10 10:45:00,56.7,56.7,56.67,56.67,3500.0,43.3846,43.3846,43.3616,43.3616,3500.0
2010-09-10 10:50:00,56.67,56.71,56.67,56.69,8300.0,43.3616,43.3922,43.3616,43.3769,8300.0
2010-09-10 10:55:00,56.7,56.73,56.7,56.72,6900.0,43.3846,43.4075,43.3846,43.3999,6900.0
2010-09-10 11:00:00,56.72,56.74,56.7,56.71,11500.0,43.3999,43.4152,43.3846,43.3922,11500.0
2010-09-10 11:05:00,56.71,56.72,56.65,56.66,8900.0,43.3922,43.3999,43.3463,43.354,8900.0
2010-09-10 11:10:00,56.67,56.68,56.66,56.67,1900.0,43.3616,43.3693,43.354,43.3616,1900.0
2010-09-10 11:15:00,56.66,56.67,56.63,56.64,5300.0,43.354,43.3616,43.331,43.3387,5300.0
2010-09-10 11:20:00,56.65,56.66,56.64,56.66,7000.0,43.3463,43.354,43.3387,43.354,7000.0
2010-09-10 11:25:00,56.67,56.7,56.67,56.7,900.0,43.3616,43.3846,43.3616,43.3846,900.0
2010-09-10 11:30:00,56.7,56.7,56.67,56.67,1500.0,43.3846,43.3846,43.3616,43.3616,1500.0
2010-09-10 11:35:00,56.67,56.67,56.66,56.66,4000.0,43.3616,43.3616,43.354,43.354,4000.0
2010-09-10 11:40:00,56.64,56.65,56.63,56.63,3800.0,43.3387,43.3463,43.331,43.331,3800.0
2010-09-10 11:45:00,56.63,56.64,56.6,56.6,1700.0,43.331,43.3387,43.3081,43.3081,1700.0
2010-09-10 11:50:00,56.59,56.6,56.56,56.58,6200.0,43.3004,43.3081,43.2775,43.2928,6200.0
2010-09-10 11:55:00,56.55,56.55,56.5,56.53,3500.0,43.2698,43.2698,43.2315,43.2545,3500.0
2010-09-10 12:00:00,56.53,56.53,56.51,56.52,10500.0,43.2545,43.2545,43.2392,43.2468,10500.0
2010-09-10 12:05:00,56.52,56.53,56.47,56.47,12400.0,43.2468,43.2545,43.2086,43.2086,12400.0
2010-09-10 12:10:00,56.47,56.52,56.46,56.52,10100.0,43.2086,43.2468,43.2009,43.2468,10100.0
2010-09-10 12:15:00,56.52,56.53,56.49,56.52,9600.0,43.2468,43.2545,43.2239,43.2468,9600.0
2010-09-10 12:20:00,56.53,56.58,56.53,56.57,23600.0,43.2545,43.2928,43.2545,43.2851,23600.0
2010-09-10 12:25:00,56.58,56.58,56.56,56.56,3900.0,43.2928,43.2928,43.2775,43.2775,3900.0
2010-09-10 12:30:00,56.55,56.55,56.49,56.53,17100.0,43.2698,43.2698,43.2239,43.2545,17100.0
2010-09-10 12:35:00,56.51,56.55,56.51,56.55,6700.0,43.2392,43.2698,43.2392,43.2698,6700.0
2010-09-10 12:40:00,56.55,56.58,56.54,56.57,5500.0,43.2698,43.2928,43.2622,43.2851,5500.0
2010-09-10 12:45:00,56.58,56.61,56.58,56.61,2500.0,43.2928,43.3157,43.2928,43.3157,2500.0
2010-09-10 12:50:00,56.6,56.63,56.59,56.61,3900.0,43.3081,43.331,43.3004,43.3157,3900.0
2010-09-10 12:55:00,56.61,56.61,56.57,56.57,3500.0,43.3157,43.3157,43.2851,43.2851,3500.0
2010-09-10 13:00:00,56.57,56.6,56.57,56.58,8000.0,43.2851,43.3081,43.2851,43.2928,8000.0
2010-09-10 13:05:00,56.58,56.62,56.57,56.61,2500.0,43.2928,43.3234,43.2851,43.3157,2500.0
2010-09-10 13:10:00,56.62,56.62,56.6,56.61,2200.0,43.3234,43.3234,43.3081,43.3157,2200.0
2010-09-10 13:15:00,56.6,56.62,56.6,56.62,700.0,43.3081,43.3234,43.3081,43.3234,700.0
2010-09-10 13:20:00,56.61,56.62,56.59,56.59,3300.0,43.3157,43.3234,43.3004,43.3004,3300.0
2010-09-10 13:25:00,56.6,56.62,56.6,56.62,3700.0,43.3081,43.3234,43.3081,43.3234,3700.0
2010-09-10 13:30:00,56.62,56.67,56.61,56.67,3800.0,43.3234,43.3616,43.3157,43.3616,3800.0
2010-09-10 13:35:00,56.67,56.67,56.66,56.67,5300.0,43.3616,43.3616,43.354,43.3616,5300.0
2010-09-10 13:40:00,56.66,56.67,56.61,56.61,2100.0,43.354,43.3616,43.3157,43.3157,2100.0
2010-09-10 13:45:00,56.61,56.63,56.6,56.62,4000.0,43.3157,43.331,43.3081,43.3234,4000.0
2010-09-10 13:50:00,56.63,56.65,56.61,56.61,5900.0,43.331,43.3463,43.3157,43.3157,5900.0
2010-09-10 13:55:00,56.62,56.63,56.6,56.63,2800.0,43.3234,43.331,43.3081,43.331,2800.0
2010-09-10 14:00:00,56.62,56.65,56.61,56.65,3500.0,43.3234,43.3463,43.3157,43.3463,3500.0
2010-09-10 14:05:00,56.64,56.69,56.64,56.66,5700.0,43.3387,43.3769,43.3387,43.354,5700.0
2010-09-10 14:10:00,56.68,56.69,56.66,56.67,3200.0,43.3693,43.3769,43.354,43.3616,3200.0
2010-09-10 14:15:00,56.66,56.67,56.64,56.64,2700.0,43.354,43.3616,43.3387,43.3387,2700.0
2010-09-10 14:20:00,56.63,56.65,56.62,56.65,4500.0,43.331,43.3463,43.3234,43.3463,4500.0
2010-09-10 14:25:00,56.64,56.72,56.64,56.71,19800.0,43.3387,43.3999,43.3387,43.3922,19800.0
2010-09-10 14:30:00,56.71,56.72,56.69,56.7,7600.0,43.3922,43.3999,43.3769,43.3846,7600.0
2010-09-10 14:35:00,56.7,56.74,56.7,56.72,14800.0,43.3846,43.4152,43.3846,43.3999,14800.0
2010-09-10 14:40:00,56.73,56.76,56.69,56.76,4900.0,43.4075,43.4305,43.3769,43.4305,4900.0
2010-09-10 14:45:00,56.74,56.74,56.69,56.69,4100.0,43.4152,43.4152,43.3769,43.3769,4100.0
2010-09-10 14:50:00,56.68,56.7,56.67,56.69,15200.0,43.3693,43.3846,43.3616,43.3769,15200.0
2010-09-10 14:55:00,56.71,56.71,56.69,56.71,7600.0,43.3922,43.3922,43.3769,43.3922,7600.0
2010-09-10 15:00:00,56.71,56.72,56.68,56.68,3000.0,43.3922,43.3999,43.3693,43.3693,3000.0
2010-09-10 15:05:00,56.69,56.69,56.66,56.67,14200.0,43.3769,43.3769,43.354,43.3616,14200.0
2010-09-10 15:10:00,56.67,56.7,56.67,56.7,10800.0,43.3616,43.3846,43.3616,43.3846,10800.0
2010-09-10 15:15:00,56.7,56.74,56.7,56.72,3100.0,43.3846,43.4152,43.3846,43.3999,3100.0
2010-09-10 15:20:00,56.72,56.72,56.7,56.71,4100.0,43.3999,43.3999,43.3846,43.3922,4100.0
2010-09-10 15:25:00,56.71,56.76,56.71,56.76,13700.0,43.3922,43.4305,43.3922,43.4305,13700.0
2010-09-10 15:30:00,56.76,56.78,56.75,56.75,6600.0,43.4305,43.4458,43.4228,43.4228,6600.0
2010-09-10 15:35:00,56.76,56.76,56.72,56.72,6600.0,43.4305,43.4305,43.3999,43.3999,6600.0
2010-09-10 15:40:00,56.7,56.72,56.69,56.71,6600.0,43.3846,43.3999,43.3769,43.3922,6600.0
2010-09-10 15:45:00,56.71,56.73,56.69,56.7,10200.0,43.3922,43.4075,43.3769,43.3846,10200.0
2010-09-10 15:50:00,56.71,56.71,56.69,56.7,6100.0,43.3922,43.3922,43.3769,43.3846,6100.0
2010-09-10 15:55:00,56.69,56.69,56.65,56.69,25900.0,43.3769,43.3769,43.3463,43.3769,25900.0
2010-09-13 09:30:00,57.28,57.31,57.22,57.24,91900.0,43.8284,43.8513,43.7825,43.7978,91900.0
2010-09-13 09:35:00,57.26,57.37,57.23,57.36,15300.0,43.8131,43.8972,43.7901,43.8896,15300.0
2010-09-13 09:40:00,57.37,57.4,57.32,57.33,15800.0,43.8972,43.9202,43.859,43.8666,15800.0
2010-09-13 09:45:00,57.33,57.36,57.27,57.28,7200.0,43.8666,43.8896,43.8207,43.8284,7200.0
2010-09-13 09:50:00,57.29,57.3,57.27,57.3,9500.0,43.836,43.8437,43.8207,43.8437,9500.0
2010-09-13 09:55:00,57.29,57.29,57.22,57.25,9600.0,43.836,43.836,43.7825,43.8054,9600.0
2010-09-13 10:00:00,57.24,57.31,57.24,57.29,16000.0,43.7978,43.8513,43.7978,43.836,16000.0
2010-09-13 10:05:00,57.3,57.43,57.3,57.39,17900.0,43.8437,43.9431,43.8437,43.9125,17900.0
2010-09-13 10:10:00,57.41,57.42,57.38,57.39,25800.0,43.9278,43.9355,43.9049,43.9125,25800.0
2010-09-13 10:15:00,57.39,57.39,57.36,57.37,3300.0,43.9125,43.9125,43.8896,43.8972,3300.0
2010-09-13 10:20:00,57.35,57.4,57.34,57.39,18800.0,43.8819,43.9202,43.8743,43.9125,18800.0
2010-09-13 10:25:00,57.4,57.41,57.38,57.41,16900.0,43.9202,43.9278,43.9049,43.9278,16900.0
2010-09-13 10:30:00,57.41,57.47,57.41,57.42,11800.0,43.9278,43.9738,43.9278,43.9355,11800.0
2010-09-13 10:35:00,57.43,57.47,57.42,57.45,18200.0,43.9431,43.9738,43.9355,43.9584,18200.0
2010-09-13 10:40:00,57.45,57.46,57.44,57.46,2400.0,43.9584,43.9661,43.9508,43.9661,2400.0
2010-09-13 10:45:00,57.45,57.49,57.45,57.49,6900.0,43.9584,43.9891,43.9584,43.9891,6900.0
2010-09-13 10:50:00,57.49,57.49,57.44,57.45,23100.0,43.9891,43.9891,43.9508,43.9584,23100.0
2010-09-13 10:55:00,57.45,57.46,57.42,57.43,14000.0,43.9584,43.9661,43.9355,43.9431,14000.0
2010-09-13 11:00:00,57.42,57.43,57.4,57.43,15600.0,43.9355,43.9431,43.9202,43.9431,15600.0
2010-09-13 11:05:00,57.43,57.43,57.4,57.4,9000.0,43.9431,43.9431,43.9202,43.9202,9000.0
2010-09-13 11:10:00,57.39,57.4,57.38,57.4,7700.0,43.9125,43.9202,43.9049,43.9202,7700.0
2010-09-13 11:15:00,57.4,57.44,57.4,57.44,7400.0,43.9202,43.9508,43.9202,43.9508,7400.0
2010-09-13 11:20:00,57.43,57.45,57.43,57.43,3500.0,43.9431,43.9584,43.9431,43.9431,3500.0
2010-09-13 11:25:00,57.43,57.44,57.4,57.44,8300.0,43.9431,43.9508,43.9202,43.9508,8300.0
2010-09-13 11:30:00,57.45,57.45,57.36,57.38,13600.0,43.9584,43.9584,43.8896,43.9049,13600.0
2010-09-13 11:35:00,57.38,57.39,57.34,57.39,7200.0,43.9049,43.9125,43.8743,43.9125,7200.0
2010-09-13 11:40:00,57.38,57.38,57.32,57.34,7900.0,43.9049,43.9049,43.859,43.8743,7900.0
2010-09-13 11:45:00,57.32,57.38,57.32,57.33,9900.0,43.859,43.9049,43.859,43.8666,9900.0
2010-09-13 11:50:00,57.33,57.34,57.32,57.33,26400.0,43.8666,43.8743,43.859,43.8666,26400.0
2010-09-13 11:55:00,57.33,57.38,57.33,57.37,8200.0,43.8666,43.9049,43.8666,43.8972,8200.0
2010-09-13 12:00:00,57.37,57.37,57.32,57.34,16500.0,43.8972,43.8972,43.859,43.8743,16500.0
2010-09-13 12:05:00,57.31,57.31,57.28,57.29,2000.0,43.8513,43.8513,43.8284,43.836,2000.0
2010-09-13 12:10:00,57.29,57.32,57.29,57.3,7100.0,43.836,43.859,43.836,43.8437,7100.0
2010-09-13 12:15:00,57.29,57.29,57.22,57.26,13700.0,43.836,43.836,43.7825,43.8131,13700.0
2010-09-13 12:20:00,57.26,57.26,57.12,57.16,38600.0,43.8131,43.8131,43.7059,43.7366,38600.0
2010-09-13 12:25:00,57.15,57.19,57.15,57.19,6600.0,43.7289,43.7595,43.7289,43.7595,6600.0
2010-09-13 12:30:00,57.19,57.19,57.17,57.18,5400.0,43.7595,43.7595,43.7442,43.7519,5400.0
2010-09-13 12:35:00,57.19,57.24,57.18,57.18,8300.0,43.7595,43.7978,43.7519,43.7519,8300.0
2010-09-13 12:40:00,57.19,57.23,57.19,57.23,7400.0,43.7595,43.7901,43.7595,43.7901,7400.0
2010-09-13 12:45:00,57.25,57.25,57.2,57.22,3500.0,43.8054,43.8054,43.7672,43.7825,3500.0
2010-09-13 12:50:00,57.21,57.23,57.19,57.19,14900.0,43.7748,43.7901,43.7595,43.7595,14900.0
2010-09-13 12:55:00,57.19,57.23,57.19,57.22,7200.0,43.7595,43.7901,43.7595,43.7825,7200.0
2010-09-13 13:00:00,57.22,57.26,57.22,57.23,15600.0,43.7825,43.8131,43.7825,43.7901,15600.0
2010-09-13 13:05:00,57.22,57.23,57.21,57.22,15900.0,43.7825,43.7901,43.7748,43.7825,15900.0
2010-09-13 13:10:00,57.22,57.24,57.22,57.24,6300.0,43.7825,43.7978,43.7825,43.7978,6300.0
2010-09-13 13:15:00,57.23,57.23,57.19,57.2,7900.0,43.7901,43.7901,43.7595,43.7672,7900.0
2010-09-13 13:20:00,57.21,57.29,57.21,57.28,17800.0,43.7748,43.836,43.7748,43.8284,17800.0
2010-09-13 13:25:00,57.29,57.31,57.28,57.29,13800.0,43.836,43.8513,43.8284,43.836,13800.0
2010-09-13 13:30:00,57.28,57.3,57.27,57.28,5000.0,43.8284,43.8437,43.8207,43.8284,5000.0
2010-09-13 13:35:00,57.29,57.31,57.29,57.3,3600.0,43.836,43.8513,43.836,43.8437,3600.0
2010-09-13 13:40:00,57.29,57.29,57.26,57.27,10400.0,43.836,43.836,43.8131,43.8207,10400.0
2010-09-13 13:45:00,57.26,57.3,57.26,57.3,8800.0,43.8131,43.8437,43.8131,43.8437,8800.0
2010-09-13 13:50:00,57.29,57.29,57.26,57.29,12100.0,43.836,43.836,43.8131,43.836,12100.0
2010-09-13 13:55:00,57.29,57.29,57.23,57.23,6000.0,43.836,43.836,43.7901,43.7901,6000.0
2010-09-13 14:00:00,57.24,57.26,57.17,57.19,12000.0,43.7978,43.8131,43.7442,43.7595,12000.0
2010-09-13 14:05:00,57.19,57.2,57.17,57.19,13700.0,43.7595,43.7672,43.7442,43.7595,13700.0
2010-09-13 14:10:00,57.18,57.21,57.18,57.2,11000.0,43.7519,43.7748,43.7519,43.7672,11000.0
2010-09-13 14:15:00,57.19,57.24,57.19,57.24,8000.0,43.7595,43.7978,43.7595,43.7978,8000.0
2010-09-13 14:20:00,57.24,57.25,57.21,57.23,6100.0,43.7978,43.8054,43.7748,43.7901,6100.0
2010-09-13 14:25:00,57.22,57.31,57.21,57.29,17800.0,43.7825,43.8513,43.7748,43.836,17800.0
2010-09-13 14:30:00,57.28,57.31,57.28,57.29,7400.0,43.8284,43.8513,43.8284,43.836,7400.0
2010-09-13 14:35:00,57.29,57.29,57.28,57.28,9700.0,43.836,43.836,43.8284,43.8284,9700.0
2010-09-13 14:40:00,57.27,57.3,57.26,57.29,3900.0,43.8207,43.8437,43.8131,43.836,3900.0
2010-09-13 14:45:00,57.29,57.34,57.29,57.31,140100.0,43.836,43.8743,43.836,43.8513,140100.0
2010-09-13 14:50:00,57.31,57.32,57.31,57.31,11300.0,43.8513,43.859,43.8513,43.8513,11300.0
2010-09-13 14:55:00,57.31,57.33,57.3,57.33,6800.0,43.8513,43.8666,43.8437,43.8666,6800.0
2010-09-13 15:00:00,57.33,57.34,57.31,57.31,8500.0,43.8666,43.8743,43.8513,43.8513,8500.0
2010-09-13 15:05:00,57.31,57.32,57.26,57.28,14400.0,43.8513,43.859,43.8131,43.8284,14400.0
2010-09-13 15:10:00,57.28,57.31,57.27,57.3,12800.0,43.8284,43.8513,43.8207,43.8437,12800.0
2010-09-13 15:15:00,57.3,57.34,57.3,57.34,8100.0,43.8437,43.8743,43.8437,43.8743,8100.0
2010-09-13 15:20:00,57.34,57.35,57.32,57.35,9200.0,43.8743,43.8819,43.859,43.8819,9200.0
2010-09-13 15:25:00,57.35,57.37,57.32,57.36,17400.0,43.8819,43.8972,43.859,43.8896,17400.0
2010-09-13 15:30:00,57.36,57.38,57.34,57.34,13400.0,43.8896,43.9049,43.8743,43.8743,13400.0
2010-09-13 15:35:00,57.37,57.43,57.36,57.43,15600.0,43.8972,43.9431,43.8896,43.9431,15600.0
2010-09-13 15:40:00,57.44,57.47,57.42,57.46,21800.0,43.9508,43.9738,43.9355,43.9661,21800.0
2010-09-13 15:45:00,57.46,57.47,57.41,57.45,25200.0,43.9661,43.9738,43.9278,43.9584,25200.0
2010-09-13 15:50:00,57.45,57.48,57.44,57.47,19100.0,43.9584,43.9814,43.9508,43.9738,19100.0
2010-09-13 15:55:00,57.47,57.48,57.4,57.42,26400.0,43.9738,43.9814,43.9202,43.9355,26400.0
2010-09-14 09:30:00,57.3,57.36,57.29,57.29,29800.0,43.8437,43.8896,43.836,43.836,29800.0
2010-09-14 09:35:00,57.27,57.28,57.17,57.24,29900.0,43.8207,43.8284,43.7442,43.7978,29900.0
2010-09-14 09:40:00,57.23,57.24,57.09,57.09,18000.0,43.7901,43.7978,43.683,43.683,18000.0
2010-09-14 09:45:00,57.09,57.17,57.09,57.13,31700.0,43.683,43.7442,43.683,43.7136,31700.0
2010-09-14 09:50:00,57.14,57.23,57.13,57.22,19800.0,43.7212,43.7901,43.7136,43.7825,19800.0
2010-09-14 09:55:00,57.21,57.24,57.2,57.23,15200.0,43.7748,43.7978,43.7672,43.7901,15200.0
2010-09-14 10:00:00,57.24,57.3,57.18,57.3,34400.0,43.7978,43.8437,43.7519,43.8437,34400.0
2010-09-14 10:05:00,57.3,57.3,57.23,57.24,11700.0,43.8437,43.8437,43.7901,43.7978,11700.0
2010-09-14 10:10:00,57.25,57.26,57.22,57.23,8300.0,43.8054,43.8131,43.7825,43.7901,8300.0
2010-09-14 10:15:00,57.2,57.27,57.19,57.27,4000.0,43.7672,43.8207,43.7595,43.8207,4000.0
2010-09-14 10:20:00,57.28,57.33,57.27,57.28,4400.0,43.8284,43.8666,43.8207,43.8284,4400.0
2010-09-14 10:25:00,57.29,57.35,57.27,57.33,9100.0,43.836,43.8819,43.8207,43.8666,9100.0
2010-09-14 10:30:00,57.33,57.37,57.31,57.32,9300.0,43.8666,43.8972,43.8513,43.859,9300.0
2010-09-14 10:35:00,57.31,57.38,57.31,57.32,6800.0,43.8513,43.9049,43.8513,43.859,6800.0
2010-09-14 10:40:00,57.32,57.38,57.32,57.37,9100.0,43.859,43.9049,43.859,43.8972,9100.0
2010-09-14 10:45:00,57.38,57.5,57.38,57.48,34600.0,43.9049,43.9967,43.9049,43.9814,34600.0
2010-09-14 10:50:00,57.47,57.5,57.47,57.49,9700.0,43.9738,43.9967,43.9738,43.9891,9700.0
2010-09-14 10:55:00,57.49,57.49,57.46,57.47,10600.0,43.9891,43.9891,43.9661,43.9738,10600.0
2010-09-14 11:00:00,57.46,57.5,57.46,57.49,15600.0,43.9661,43.9967,43.9661,43.9891,15600.0
2010-09-14 11:05:00,57.48,57.58,57.48,57.56,129100.0,43.9814,44.0579,43.9814,44.0426,129100.0
2010-09-14 11:10:00,57.56,57.63,57.53,57.63,31800.0,44.0426,44.0962,44.0197,44.0962,31800.0
2010-09-14 11:15:00,57.63,57.64,57.59,57.59,24300.0,44.0962,44.1038,44.0656,44.0656,24300.0
2010-09-14 11:20:00,57.59,57.59,57.53,57.54,16700.0,44.0656,44.0656,44.0197,44.0273,16700.0
2010-09-14 11:25:00,57.54,57.55,57.53,57.55,13500.0,44.0273,44.035,44.0197,44.035,13500.0
2010-09-14 11:30:00,57.55,57.6,57.55,57.58,18400.0,44.035,44.0732,44.035,44.0579,18400.0
2010-09-14 11:35:00,57.58,57.58,57.55,57.57,12300.0,44.0579,44.0579,44.035,44.0503,12300.0
2010-09-14 11:40:00,57.57,57.64,57.57,57.62,23100.0,44.0503,44.1038,44.0503,44.0885,23100.0
2010-09-14 11:45:00,57.63,57.66,57.6,57.63,15600.0,44.0962,44.1191,44.0732,44.0962,15600.0
2010-09-14 11:50:00,57.65,57.65,57.59,57.59,13300.0,44.1115,44.1115,44.0656,44.0656,13300.0
2010-09-14 11:55:00,57.59,57.68,57.58,57.67,25300.0,44.0656,44.1344,44.0579,44.1268,25300.0
2010-09-14 12:00:00,57.66,57.67,57.63,57.64,10900.0,44.1191,44.1268,44.0962,44.1038,10900.0
2010-09-14 12:05:00,57.66,57.72,57.66,57.67,17500.0,44.1191,44.165,44.1191,44.1268,17500.0
2010-09-14 12:10:00,57.67,57.69,57.65,57.66,18400.0,44.1268,44.1421,44.1115,44.1191,18400.0
2010-09-14 12:15:00,57.65,57.67,57.62,57.66,9100.0,44.1115,44.1268,44.0885,44.1191,9100.0
2010-09-14 12:20:00,57.65,57.67,57.65,57.67,4200.0,44.1115,44.1268,44.1115,44.1268,4200.0
2010-09-14 12:25:00,57.69,57.7,57.66,57.66,5600.0,44.1421,44.1497,44.1191,44.1191,5600.0
2010-09-14 12:30:00,57.67,57.67,57.64,57.64,2400.0,44.1268,44.1268,44.1038,44.1038,2400.0
2010-09-14 12:35:00,57.65,57.65,57.63,57.64,4100.0,44.1115,44.1115,44.0962,44.1038,4100.0
2010-09-14 12:40:00,57.63,57.65,57.62,57.65,8100.0,44.0962,44.1115,44.0885,44.1115,8100.0
2010-09-14 12:45:00,57.64,57.64,57.55,57.55,5200.0,44.1038,44.1038,44.035,44.035,5200.0
2010-09-14 12:50:00,57.55,57.59,57.53,57.58,8400.0,44.035,44.0656,44.0197,44.0579,8400.0
2010-09-14 12:55:00,57.57,57.58,57.53,57.56,28500.0,44.0503,44.0579,44.0197,44.0426,28500.0
2010-09-14 13:00:00,57.56,57.58,57.54,57.58,8100.0,44.0426,44.0579,44.0273,44.0579,8100.0
2010-09-14 13:05:00,57.58,57.59,57.56,57.58,1800.0,44.0579,44.0656,44.0426,44.0579,1800.0
2010-09-14 13:10:00,57.57,57.57,57.54,57.55,5400.0,44.0503,44.0503,44.0273,44.035,5400.0
2010-09-14 13:15:00,57.53,57.54,57.49,57.51,5900.0,44.0197,44.0273,43.9891,44.0044,5900.0
2010-09-14 13:20:00,57.5,57.51,57.47,57.47,9500.0,43.9967,44.0044,43.9738,43.9738,9500.0
2010-09-14 13:25:00,57.48,57.5,57.44,57.49,7900.0,43.9814,43.9967,43.9508,43.9891,7900.0
2010-09-14 13:30:00,57.49,57.52,57.48,57.5,7600.0,43.9891,44.012,43.9814,43.9967,7600.0
2010-09-14 13:35:00,57.49,57.54,57.49,57.49,6000.0,43.9891,44.0273,43.9891,43.9891,6000.0
2010-09-14 13:40:00,57.5,57.51,57.46,57.47,9800.0,43.9967,44.0044,43.9661,43.9738,9800.0
2010-09-14 13:45:00,57.45,57.45,57.39,57.41,19100.0,43.9584,43.9584,43.9125,43.9278,19100.0
2010-09-14 13:50:00,57.41,57.45,57.41,57.44,8700.0,43.9278,43.9584,43.9278,43.9508,8700.0
2010-09-14 13:55:00,57.44,57.48,57.39,57.46,25200.0,43.9508,43.9814,43.9125,43.9661,25200.0
2010-09-14 14:00:00,57.47,57.48,57.44,57.48,5800.0,43.9738,43.9814,43.9508,43.9814,5800.0
2010-09-14 14:05:00,57.47,57.48,57.45,57.48,2900.0,43.9738,43.9814,43.9584,43.9814,2900.0
2010-09-14 14:10:00,57.49,57.49,57.45,57.48,6800.0,43.9891,43.9891,43.9584,43.9814,6800.0
2010-09-14 14:15:00,57.49,57.5,57.48,57.49,4500.0,43.9891,43.9967,43.9814,43.9891,4500.0
2010-09-14 14:20:00,57.48,57.51,57.47,57.5,9100.0,43.9814,44.0044,43.9738,43.9967,9100.0
2010-09-14 14:25:00,57.5,57.5,57.45,57.47,11700.0,43.9967,43.9967,43.9584,43.9738,11700.0
2010-09-14 14:30:00,57.47,57.47,57.44,57.44,6100.0,43.9738,43.9738,43.9508,43.9508,6100.0
2010-09-14 14:35:00,57.45,57.55,57.45,57.55,9200.0,43.9584,44.035,43.9584,44.035,9200.0
2010-09-14 14:40:00,57.56,57.59,57.56,57.57,9800.0,44.0426,44.0656,44.0426,44.0503,9800.0
2010-09-14 14:45:00,57.56,57.57,57.54,57.56,10900.0,44.0426,44.0503,44.0273,44.0426,10900.0
2010-09-14 14:50:00,57.55,57.59,57.55,57.58,5200.0,44.035,44.0656,44.035,44.0579,5200.0
2010-09-14 14:55:00,57.59,57.6,57.56,57.57,5100.0,44.0656,44.0732,44.0426,44.0503,5100.0
2010-09-14 15:00:00,57.57,57.6,57.57,57.59,26700.0,44.0503,44.0732,44.0503,44.0656,26700.0
2010-09-14 15:05:00,57.6,57.6,57.56,57.58,12000.0,44.0732,44.0732,44.0426,44.0579,12000.0
2010-09-14 15:10:00,57.58,57.59,57.56,57.56,12900.0,44.0579,44.0656,44.0426,44.0426,12900.0
2010-09-14 15:15:00,57.57,57.57,57.54,57.55,5800.0,44.0503,44.0503,44.0273,44.035,5800.0
2010-09-14 15:20:00,57.54,57.61,57.54,57.6,16700.0,44.0273,44.0809,44.0273,44.0732,16700.0
2010-09-14 15:25:00,57.6,57.61,57.59,57.59,8400.0,44.0732,44.0809,44.0656,44.0656,8400.0
2010-09-14 15:30:00,57.59,57.65,57.59,57.64,13500.0,44.0656,44.1115,44.0656,44.1038,13500.0
2010-09-14 15:35:00,57.64,57.68,57.63,57.65,11800.0,44.1038,44.1344,44.0962,44.1115,11800.0
2010-09-14 15:40:00,57.65,57.65,57.5,57.51,29700.0,44.1115,44.1115,43.9967,44.0044,29700.0
2010-09-14 15:45:00,57.51,57.56,57.46,57.52,27900.0,44.0044,44.0426,43.9661,44.012,27900.0
2010-09-14 15:50:00,57.52,57.52,57.41,57.45,58500.0,44.012,44.012,43.9278,43.9584,58500.0
2010-09-14 15:55:00,57.46,57.47,57.4,57.41,47700.0,43.9661,43.9738,43.9202,43.9278,47700.0
2010-09-14 16:00:00,57.4,57.4,57.4,57.4,1900.0,43.9202,43.9202,43.9202,43.9202,1900.0
2010-09-14 16:05:00,57.4,57.4,57.4,57.4,0.0,43.9202,43.9202,43.9202,43.9202,0.0
2010-09-14 16:10:00,57.46,57.46,57.46,57.46,2900.0,43.9661,43.9661,43.9661,43.9661,2900.0
2010-09-15 09:30:00,57.19,57.23,57.08,57.13,44200.0,43.7595,43.7901,43.6753,43.7136,44200.0
2010-09-15 09:35:00,57.13,57.17,57.1,57.1,15600.0,43.7136,43.7442,43.6906,43.6906,15600.0
2010-09-15 09:40:00,57.07,57.1,57.03,57.1,19400.0,43.6677,43.6906,43.6371,43.6906,19400.0
2010-09-15 09:45:00,57.11,57.2,57.04,57.19,14800.0,43.6983,43.7672,43.6447,43.7595,14800.0
2010-09-15 09:50:00,57.18,57.24,57.16,57.2,12600.0,43.7519,43.7978,43.7366,43.7672,12600.0
2010-09-15 09:55:00,57.2,57.24,57.16,57.24,23400.0,43.7672,43.7978,43.7366,43.7978,23400.0
2010-09-15 10:00:00,57.23,57.31,57.22,57.24,19600.0,43.7901,43.8513,43.7825,43.7978,19600.0
2010-09-15 10:05:00,57.25,57.3,57.24,57.29,32000.0,43.8054,43.8437,43.7978,43.836,32000.0
2010-09-15 10:10:00,57.31,57.34,57.28,57.34,26200.0,43.8513,43.8743,43.8284,43.8743,26200.0
2010-09-15 10:15:00,57.35,57.44,57.35,57.43,50300.0,43.8819,43.9508,43.8819,43.9431,50300.0
2010-09-15 10:20:00,57.43,57.45,57.41,57.42,26100.0,43.9431,43.9584,43.9278,43.9355,26100.0
2010-09-15 10:25:00,57.41,57.41,57.34,57.35,11000.0,43.9278,43.9278,43.8743,43.8819,11000.0
2010-09-15 10:30:00,57.39,57.4,57.34,57.36,12400.0,43.9125,43.9202,43.8743,43.8896,12400.0
2010-09-15 10:35:00,57.36,57.36,57.29,57.32,16100.0,43.8896,43.8896,43.836,43.859,16100.0
2010-09-15 10:40:00,57.31,57.39,57.3,57.38,26500.0,43.8513,43.9125,43.8437,43.9049,26500.0
2010-09-15 10:45:00,57.4,57.4,57.36,57.36,15700.0,43.9202,43.9202,43.8896,43.8896,15700.0
2010-09-15 10:50:00,57.36,57.37,57.31,57.32,21300.0,43.8896,43.8972,43.8513,43.859,21300.0
2010-09-15 10:55:00,57.34,57.46,57.34,57.46,431300.0,43.8743,43.9661,43.8743,43.9661,431300.0
2010-09-15 11:00:00,57.46,57.47,57.34,57.37,77300.0,43.9661,43.9738,43.8743,43.8972,77300.0
2010-09-15 11:05:00,57.36,57.36,57.28,57.3,4000.0,43.8896,43.8896,43.8284,43.8437,4000.0
2010-09-15 11:10:00,57.29,57.3,57.27,57.3,17900.0,43.836,43.8437,43.8207,43.8437,17900.0
2010-09-15 11:15:00,57.31,57.34,57.28,57.34,17200.0,43.8513,43.8743,43.8284,43.8743,17200.0
2010-09-15 11:20:00,57.33,57.38,57.31,57.37,18100.0,43.8666,43.9049,43.8513,43.8972,18100.0
2010-09-15 11:25:00,57.36,57.38,57.35,57.36,25900.0,43.8896,43.9049,43.8819,43.8896,25900.0
2010-09-15 11:30:00,57.36,57.36,57.33,57.33,10900.0,43.8896,43.8896,43.8666,43.8666,10900.0
2010-09-15 11:35:00,57.34,57.4,57.34,57.37,18300.0,43.8743,43.9202,43.8743,43.8972,18300.0
2010-09-15 11:40:00,57.37,57.41,57.37,57.41,20800.0,43.8972,43.9278,43.8972,43.9278,20800.0
2010-09-15 11:45:00,57.4,57.41,57.39,57.39,4000.0,43.9202,43.9278,43.9125,43.9125,4000.0
2010-09-15 11:50:00,57.39,57.47,57.38,57.47,16100.0,43.9125,43.9738,43.9049,43.9738,16100.0
2010-09-15 11:55:00,57.47,57.51,57.46,57.46,14700.0,43.9738,44.0044,43.9661,43.9661,14700.0
2010-09-15 12:00:00,57.47,57.5,57.46,57.5,24200.0,43.9738,43.9967,43.9661,43.9967,24200.0
2010-09-15 12:05:00,57.49,57.51,57.48,57.48,13100.0,43.9891,44.0044,43.9814,43.9814,13100.0
2010-09-15 12:10:00,57.47,57.5,57.47,57.49,4100.0,43.9738,43.9967,43.9738,43.9891,4100.0
2010-09-15 12:15:00,57.49,57.49,57.41,57.43,3000.0,43.9891,43.9891,43.9278,43.9431,3000.0
2010-09-15 12:20:00,57.44,57.46,57.44,57.46,5600.0,43.9508,43.9661,43.9508,43.9661,5600.0
2010-09-15 12:25:00,57.47,57.49,57.47,57.47,2000.0,43.9738,43.9891,43.9738,43.9738,2000.0
2010-09-15 12:30:00,57.47,57.49,57.47,57.48,3100.0,43.9738,43.9891,43.9738,43.9814,3100.0
2010-09-15 12:35:00,57.49,57.49,57.48,57.48,2200.0,43.9891,43.9891,43.9814,43.9814,2200.0
2010-09-15 12:40:00,57.49,57.49,57.43,57.43,4600.0,43.9891,43.9891,43.9431,43.9431,4600.0
2010-09-15 12:45:00,57.44,57.45,57.42,57.45,2900.0,43.9508,43.9584,43.9355,43.9584,2900.0
2010-09-15 12:50:00,57.45,57.45,57.44,57.44,1900.0,43.9584,43.9584,43.9508,43.9508,1900.0
2010-09-15 12:55:00,57.45,57.47,57.44,57.46,3500.0,43.9584,43.9738,43.9508,43.9661,3500.0
2010-09-15 13:00:00,57.47,57.49,57.47,57.49,1200.0,43.9738,43.9891,43.9738,43.9891,1200.0
2010-09-15 13:05:00,57.48,57.52,57.48,57.52,15300.0,43.9814,44.012,43.9814,44.012,15300.0
2010-09-15 13:10:00,57.51,57.51,57.49,57.5,6400.0,44.0044,44.0044,43.9891,43.9967,6400.0
2010-09-15 13:15:00,57.5,57.56,57.5,57.56,5000.0,43.9967,44.0426,43.9967,44.0426,5000.0
2010-09-15 13:20:00,57.58,57.59,57.52,57.52,6000.0,44.0579,44.0656,44.012,44.012,6000.0
2010-09-15 13:25:00,57.51,57.53,57.51,57.51,2000.0,44.0044,44.0197,44.0044,44.0044,2000.0
2010-09-15 13:30:00,57.5,57.51,57.48,57.5,4400.0,43.9967,44.0044,43.9814,43.9967,4400.0
2010-09-15 13:35:00,57.51,57.52,57.5,57.5,9100.0,44.0044,44.012,43.9967,43.9967,9100.0
2010-09-15 13:40:00,57.5,57.53,57.49,57.51,3000.0,43.9967,44.0197,43.9891,44.0044,3000.0
2010-09-15 13:45:00,57.51,57.52,57.47,57.48,10200.0,44.0044,44.012,43.9738,43.9814,10200.0
2010-09-15 13:50:00,57.47,57.52,57.46,57.52,7300.0,43.9738,44.012,43.9661,44.012,7300.0
2010-09-15 13:55:00,57.51,57.54,57.5,57.54,5300.0,44.0044,44.0273,43.9967,44.0273,5300.0
2010-09-15 14:00:00,57.54,57.54,57.53,57.53,2500.0,44.0273,44.0273,44.0197,44.0197,2500.0
2010-09-15 14:05:00,57.53,57.54,57.52,57.52,12400.0,44.0197,44.0273,44.012,44.012,12400.0
2010-09-15 14:10:00,57.53,57.53,57.52,57.52,4300.0,44.0197,44.0197,44.012,44.012,4300.0
2010-09-15 14:15:00,57.51,57.51,57.43,57.43,5100.0,44.0044,44.0044,43.9431,43.9431,5100.0
2010-09-15 14:20:00,57.44,57.46,57.43,57.46,7600.0,43.9508,43.9661,43.9431,43.9661,7600.0
2010-09-15 14:25:00,57.46,57.47,57.45,57.46,5300.0,43.9661,43.9738,43.9584,43.9661,5300.0
2010-09-15 14:30:00,57.44,57.47,57.38,57.39,13400.0,43.9508,43.9738,43.9049,43.9125,13400.0
2010-09-15 14:35:00,57.4,57.41,57.39,57.41,3900.0,43.9202,43.9278,43.9125,43.9278,3900.0
2010-09-15 14:40:00,57.41,57.41,57.37,57.38,3700.0,43.9278,43.9278,43.8972,43.9049,3700.0
2010-09-15 14:45:00,57.4,57.41,57.4,57.41,3000.0,43.9202,43.9278,43.9202,43.9278,3000.0
2010-09-15 14:50:00,57.41,57.45,57.38,57.45,10300.0,43.9278,43.9584,43.9049,43.9584,10300.0
2010-09-15 14:55:00,57.45,57.48,57.45,57.46,3700.0,43.9584,43.9814,43.9584,43.9661,3700.0
2010-09-15 15:00:00,57.46,57.49,57.45,57.47,13500.0,43.9661,43.9891,43.9584,43.9738,13500.0
2010-09-15 15:05:00,57.47,57.48,57.44,57.48,10000.0,43.9738,43.9814,43.9508,43.9814,10000.0
2010-09-15 15:10:00,57.48,57.52,57.48,57.49,7300.0,43.9814,44.012,43.9814,43.9891,7300.0
2010-09-15 15:15:00,57.49,57.5,57.47,57.5,8600.0,43.9891,43.9967,43.9738,43.9967,8600.0
2010-09-15 15:20:00,57.51,57.56,57.49,57.56,14800.0,44.0044,44.0426,43.9891,44.0426,14800.0
2010-09-15 15:25:00,57.56,57.67,57.55,57.64,34600.0,44.0426,44.1268,44.035,44.1038,34600.0
2010-09-15 15:30:00,57.65,57.66,57.63,57.65,5100.0,44.1115,44.1191,44.0962,44.1115,5100.0
2010-09-15 15:35:00,57.63,57.66,57.62,57.66,13700.0,44.0962,44.1191,44.0885,44.1191,13700.0
2010-09-15 15:40:00,57.65,57.65,57.58,57.58,13200.0,44.1115,44.1115,44.0579,44.0579,13200.0
2010-09-15 15:45:00,57.57,57.61,57.55,57.61,15200.0,44.0503,44.0809,44.035,44.0809,15200.0
2010-09-15 15:50:00,57.61,57.65,57.59,57.64,31500.0,44.0809,44.1115,44.0656,44.1038,31500.0
2010-09-15 15:55:00,57.64,57.65,57.56,57.59,20100.0,44.1038,44.1115,44.0426,44.0656,20100.0
2010-09-16 09:30:00,57.42,57.49,57.4,57.47,46600.0,43.9355,43.9891,43.9202,43.9738,46600.0
2010-09-16 09:35:00,57.46,57.51,57.43,57.47,55800.0,43.9661,44.0044,43.9431,43.9738,55800.0
2010-09-16 09:40:00,57.47,57.47,57.34,57.36,19700.0,43.9738,43.9738,43.8743,43.8896,19700.0
2010-09-16 09:45:00,57.35,57.38,57.31,57.38,17600.0,43.8819,43.9049,43.8513,43.9049,17600.0
2010-09-16 09:50:00,57.38,57.46,57.37,57.44,19600.0,43.9049,43.9661,43.8972,43.9508,19600.0
2010-09-16 09:55:00,57.45,57.47,57.43,57.43,19900.0,43.9584,43.9738,43.9431,43.9431,19900.0
2010-09-16 10:00:00,57.41,57.54,57.25,57.52,71100.0,43.9278,44.0273,43.8054,44.012,71100.0
2010-09-16 10:05:00,57.5,57.55,57.47,57.49,16500.0,43.9967,44.035,43.9738,43.9891,16500.0
2010-09-16 10:10:00,57.5,57.54,57.47,57.47,14500.0,43.9967,44.0273,43.9738,43.9738,14500.0
2010-09-16 10:15:00,57.46,57.47,57.38,57.41,37700.0,43.9661,43.9738,43.9049,43.9278,37700.0
2010-09-16 10:20:00,57.41,57.48,57.39,57.45,20000.0,43.9278,43.9814,43.9125,43.9584,20000.0
2010-09-16 10:25:00,57.45,57.53,57.43,57.45,28000.0,43.9584,44.0197,43.9431,43.9584,28000.0
2010-09-16 10:30:00,57.41,57.42,57.36,57.36,11400.0,43.9278,43.9355,43.8896,43.8896,11400.0
2010-09-16 10:35:00,57.37,57.43,57.34,57.34,10100.0,43.8972,43.9431,43.8743,43.8743,10100.0
2010-09-16 10:40:00,57.33,57.45,57.33,57.45,31500.0,43.8666,43.9584,43.8666,43.9584,31500.0
2010-09-16 10:45:00,57.45,57.49,57.44,57.46,10700.0,43.9584,43.9891,43.9508,43.9661,10700.0
2010-09-16 10:50:00,57.48,57.49,57.45,57.47,9300.0,43.9814,43.9891,43.9584,43.9738,9300.0
2010-09-16 10:55:00,57.48,57.49,57.45,57.45,21800.0,43.9814,43.9891,43.9584,43.9584,21800.0
2010-09-16 11:00:00,57.44,57.47,57.44,57.46,5700.0,43.9508,43.9738,43.9508,43.9661,5700.0
2010-09-16 11:05:00,57.48,57.49,57.45,57.45,1600.0,43.9814,43.9891,43.9584,43.9584,1600.0
2010-09-16 11:10:00,57.44,57.45,57.42,57.45,5400.0,43.9508,43.9584,43.9355,43.9584,5400.0
2010-09-16 11:15:00,57.45,57.48,57.45,57.47,5000.0,43.9584,43.9814,43.9584,43.9738,5000.0
2010-09-16 11:20:00,57.46,57.47,57.41,57.44,13500.0,43.9661,43.9738,43.9278,43.9508,13500.0
2010-09-16 11:25:00,57.44,57.44,57.36,57.37,7800.0,43.9508,43.9508,43.8896,43.8972,7800.0
2010-09-16 11:30:00,57.38,57.38,57.33,57.35,15500.0,43.9049,43.9049,43.8666,43.8819,15500.0
2010-09-16 11:35:00,57.35,57.4,57.35,57.39,11800.0,43.8819,43.9202,43.8819,43.9125,11800.0
2010-09-16 11:40:00,57.39,57.4,57.36,57.36,9900.0,43.9125,43.9202,43.8896,43.8896,9900.0
2010-09-16 11:45:00,57.38,57.38,57.35,57.37,4800.0,43.9049,43.9049,43.8819,43.8972,4800.0
2010-09-16 11:50:00,57.35,57.36,57.33,57.35,5500.0,43.8819,43.8896,43.8666,43.8819,5500.0
2010-09-16 11:55:00,57.36,57.39,57.36,57.37,3600.0,43.8896,43.9125,43.8896,43.8972,3600.0
2010-09-16 12:00:00,57.35,57.37,57.35,57.35,3100.0,43.8819,43.8972,43.8819,43.8819,3100.0
2010-09-16 12:05:00,57.36,57.37,57.32,57.32,5900.0,43.8896,43.8972,43.859,43.859,5900.0
2010-09-16 12:10:00,57.31,57.31,57.28,57.29,11600.0,43.8513,43.8513,43.8284,43.836,11600.0
2010-09-16 12:15:00,57.29,57.34,57.28,57.34,5400.0,43.836,43.8743,43.8284,43.8743,5400.0
2010-09-16 12:20:00,57.33,57.33,57.3,57.3,3800.0,43.8666,43.8666,43.8437,43.8437,3800.0
2010-09-16 12:25:00,57.32,57.34,57.31,57.33,7800.0,43.859,43.8743,43.8513,43.8666,7800.0
2010-09-16 12:30:00,57.34,57.35,57.34,57.35,1300.0,43.8743,43.8819,43.8743,43.8819,1300.0
2010-09-16 12:35:00,57.36,57.38,57.36,57.37,12000.0,43.8896,43.9049,43.8896,43.8972,12000.0
2010-09-16 12:40:00,57.37,57.41,57.37,57.4,3700.0,43.8972,43.9278,43.8972,43.9202,3700.0
2010-09-16 12:45:00,57.41,57.41,57.37,57.39,27600.0,43.9278,43.9278,43.8972,43.9125,27600.0
2010-09-16 12:50:00,57.4,57.41,57.39,57.41,2600.0,43.9202,43.9278,43.9125,43.9278,2600.0
2010-09-16 12:55:00,57.42,57.47,57.42,57.46,9800.0,43.9355,43.9738,43.9355,43.9661,9800.0
2010-09-16 13:00:00,57.45,57.46,57.41,57.42,5600.0,43.9584,43.9661,43.9278,43.9355,5600.0
2010-09-16 13:05:00,57.43,57.43,57.4,57.41,7600.0,43.9431,43.9431,43.9202,43.9278,7600.0
2010-09-16 13:10:00,57.39,57.39,57.37,57.39,11500.0,43.9125,43.9125,43.8972,43.9125,11500.0
2010-09-16 13:15:00,57.36,57.36,57.31,57.34,7800.0,43.8896,43.8896,43.8513,43.8743,7800.0
2010-09-16 13:20:00,57.33,57.35,57.32,57.35,6900.0,43.8666,43.8819,43.859,43.8819,6900.0
2010-09-16 13:25:00,57.36,57.39,57.35,57.39,6400.0,43.8896,43.9125,43.8819,43.9125,6400.0
2010-09-16 13:30:00,57.38,57.38,57.33,57.34,5500.0,43.9049,43.9049,43.8666,43.8743,5500.0
2010-09-16 13:35:00,57.33,57.35,57.33,57.34,3100.0,43.8666,43.8819,43.8666,43.8743,3100.0
2010-09-16 13:40:00,57.34,57.39,57.34,57.39,2600.0,43.8743,43.9125,43.8743,43.9125,2600.0
2010-09-16 13:45:00,57.39,57.39,57.34,57.35,6800.0,43.9125,43.9125,43.8743,43.8819,6800.0
2010-09-16 13:50:00,57.35,57.35,57.33,57.33,7700.0,43.8819,43.8819,43.8666,43.8666,7700.0
2010-09-16 13:55:00,57.33,57.36,57.31,57.35,3700.0,43.8666,43.8896,43.8513,43.8819,3700.0
2010-09-16 14:00:00,57.36,57.42,57.36,57.4,9400.0,43.8896,43.9355,43.8896,43.9202,9400.0
2010-09-16 14:05:00,57.39,57.39,57.36,57.39,5300.0,43.9125,43.9125,43.8896,43.9125,5300.0
2010-09-16 14:10:00,57.41,57.41,57.4,57.41,2300.0,43.9278,43.9278,43.9202,43.9278,2300.0
2010-09-16 14:15:00,57.44,57.45,57.4,57.4,5900.0,43.9508,43.9584,43.9202,43.9202,5900.0
2010-09-16 14:20:00,57.39,57.42,57.39,57.41,5600.0,43.9125,43.9355,43.9125,43.9278,5600.0
2010-09-16 14:25:00,57.43,57.5,57.43,57.47,16200.0,43.9431,43.9967,43.9431,43.9738,16200.0
2010-09-16 14:30:00,57.47,57.47,57.44,57.46,3100.0,43.9738,43.9738,43.9508,43.9661,3100.0
2010-09-16 14:35:00,57.48,57.48,57.46,57.48,2600.0,43.9814,43.9814,43.9661,43.9814,2600.0
2010-09-16 14:40:00,57.48,57.5,57.48,57.5,3600.0,43.9814,43.9967,43.9814,43.9967,3600.0
2010-09-16 14:45:00,57.49,57.5,57.46,57.47,5000.0,43.9891,43.9967,43.9661,43.9738,5000.0
2010-09-16 14:50:00,57.47,57.47,57.45,57.47,5900.0,43.9738,43.9738,43.9584,43.9738,5900.0
2010-09-16 14:55:00,57.47,57.49,57.45,57.47,6800.0,43.9738,43.9891,43.9584,43.9738,6800.0
2010-09-16 15:00:00,57.47,57.47,57.44,57.47,6000.0,43.9738,43.9738,43.9508,43.9738,6000.0
2010-09-16 15:05:00,57.47,57.53,57.47,57.51,8100.0,43.9738,44.0197,43.9738,44.0044,8100.0
2010-09-16 15:10:00,57.52,57.52,57.5,57.51,6500.0,44.012,44.012,43.9967,44.0044,6500.0
2010-09-16 15:15:00,57.5,57.59,57.5,57.58,12900.0,43.9967,44.0656,43.9967,44.0579,12900.0
2010-09-16 15:20:00,57.57,57.57,57.5,57.53,15400.0,44.0503,44.0503,43.9967,44.0197,15400.0
2010-09-16 15:25:00,57.53,57.56,57.52,57.56,12000.0,44.0197,44.0426,44.012,44.0426,12000.0
2010-09-16 15:30:00,57.57,57.62,57.56,57.56,39300.0,44.0503,44.0885,44.0426,44.0426,39300.0
2010-09-16 15:35:00,57.56,57.57,57.54,57.57,12700.0,44.0426,44.0503,44.0273,44.0503,12700.0
2010-09-16 15:40:00,57.56,57.57,57.54,57.54,21500.0,44.0426,44.0503,44.0273,44.0273,21500.0
2010-09-16 15:45:00,57.54,57.55,57.52,57.55,17900.0,44.0273,44.035,44.012,44.035,17900.0
2010-09-16 15:50:00,57.55,57.58,57.55,57.56,18700.0,44.035,44.0579,44.035,44.0426,18700.0
2010-09-16 15:55:00,57.55,57.57,57.53,57.57,17700.0,44.035,44.0503,44.0197,44.0503,17700.0
2010-09-17 09:30:00,57.89,57.9,57.76,57.77,68700.0,44.2951,44.3028,44.1956,44.2033,68700.0
2010-09-17 09:35:00,57.77,57.9,57.77,57.85,30600.0,44.2033,44.3028,44.2033,44.2645,30600.0
2010-09-17 09:40:00,57.83,57.83,57.71,57.73,9700.0,44.2492,44.2492,44.1574,44.1727,9700.0
2010-09-17 09:45:00,57.7,57.76,57.69,57.73,13100.0,44.1497,44.1956,44.1421,44.1727,13100.0
2010-09-17 09:50:00,57.73,57.73,57.52,57.55,18900.0,44.1727,44.1727,44.012,44.035,18900.0
2010-09-17 09:55:00,57.55,57.63,57.46,57.51,55400.0,44.035,44.0962,43.9661,44.0044,55400.0
2010-09-17 10:00:00,57.51,57.51,57.41,57.45,27000.0,44.0044,44.0044,43.9278,43.9584,27000.0
2010-09-17 10:05:00,57.47,57.55,57.46,57.51,18800.0,43.9738,44.035,43.9661,44.0044,18800.0
2010-09-17 10:10:00,57.49,57.5,57.39,57.5,355800.0,43.9891,43.9967,43.9125,43.9967,355800.0
2010-09-17 10:15:00,57.5,57.52,57.46,57.52,12500.0,43.9967,44.012,43.9661,44.012,12500.0
2010-09-17 10:20:00,57.52,57.58,57.51,57.54,33900.0,44.012,44.0579,44.0044,44.0273,33900.0
2010-09-17 10:25:00,57.53,57.56,57.5,57.53,18100.0,44.0197,44.0426,43.9967,44.0197,18100.0
2010-09-17 10:30:00,57.53,57.53,57.45,57.51,22200.0,44.0197,44.0197,43.9584,44.0044,22200.0
2010-09-17 10:35:00,57.52,57.58,57.52,57.57,7000.0,44.012,44.0579,44.012,44.0503,7000.0
2010-09-17 10:40:00,57.56,57.63,57.53,57.63,17300.0,44.0426,44.0962,44.0197,44.0962,17300.0
2010-09-17 10:45:00,57.64,57.66,57.62,57.63,21300.0,44.1038,44.1191,44.0885,44.0962,21300.0
2010-09-17 10:50:00,57.62,57.62,57.59,57.6,11900.0,44.0885,44.0885,44.0656,44.0732,11900.0
2010-09-17 10:55:00,57.61,57.63,57.6,57.61,10900.0,44.0809,44.0962,44.0732,44.0809,10900.0
2010-09-17 11:00:00,57.61,57.69,57.61,57.68,5400.0,44.0809,44.1421,44.0809,44.1344,5400.0
2010-09-17 11:05:00,57.69,57.75,57.68,57.73,24100.0,44.1421,44.188,44.1344,44.1727,24100.0
2010-09-17 11:10:00,57.73,57.74,57.7,57.73,12600.0,44.1727,44.1803,44.1497,44.1727,12600.0
2010-09-17 11:15:00,57.73,57.74,57.7,57.7,7000.0,44.1727,44.1803,44.1497,44.1497,7000.0
2010-09-17 11:20:00,57.7,57.71,57.7,57.7,9700.0,44.1497,44.1574,44.1497,44.1497,9700.0
2010-09-17 11:25:00,57.7,57.7,57.59,57.6,26400.0,44.1497,44.1497,44.0656,44.0732,26400.0
2010-09-17 11:30:00,57.6,57.62,57.58,57.6,11800.0,44.0732,44.0885,44.0579,44.0732,11800.0
2010-09-17 11:35:00,57.6,57.6,57.53,57.57,18500.0,44.0732,44.0732,44.0197,44.0503,18500.0
2010-09-17 11:40:00,57.57,57.59,57.56,57.56,8600.0,44.0503,44.0656,44.0426,44.0426,8600.0
2010-09-17 11:45:00,57.55,57.58,57.54,57.55,5100.0,44.035,44.0579,44.0273,44.035,5100.0
2010-09-17 11:50:00,57.55,57.6,57.54,57.6,7900.0,44.035,44.0732,44.0273,44.0732,7900.0
2010-09-17 11:55:00,57.61,57.61,57.57,57.57,4500.0,44.0809,44.0809,44.0503,44.0503,4500.0
2010-09-17 12:00:00,57.57,57.63,57.56,57.63,10200.0,44.0503,44.0962,44.0426,44.0962,10200.0
2010-09-17 12:05:00,57.62,57.64,57.62,57.63,18000.0,44.0885,44.1038,44.0885,44.0962,18000.0
2010-09-17 12:10:00,57.62,57.63,57.6,57.62,6700.0,44.0885,44.0962,44.0732,44.0885,6700.0
2010-09-17 12:15:00,57.62,57.65,57.62,57.63,5900.0,44.0885,44.1115,44.0885,44.0962,5900.0
2010-09-17 12:20:00,57.62,57.62,57.61,57.62,1600.0,44.0885,44.0885,44.0809,44.0885,1600.0
2010-09-17 12:25:00,57.62,57.65,57.62,57.64,1900.0,44.0885,44.1115,44.0885,44.1038,1900.0
2010-09-17 12:30:00,57.66,57.68,57.64,57.65,5000.0,44.1191,44.1344,44.1038,44.1115,5000.0
2010-09-17 12:35:00,57.66,57.66,57.64,57.64,4300.0,44.1191,44.1191,44.1038,44.1038,4300.0
2010-09-17 12:40:00,57.64,57.64,57.6,57.62,4900.0,44.1038,44.1038,44.0732,44.0885,4900.0
2010-09-17 12:45:00,57.62,57.62,57.59,57.6,7800.0,44.0885,44.0885,44.0656,44.0732,7800.0
2010-09-17 12:50:00,57.62,57.63,57.55,57.56,11800.0,44.0885,44.0962,44.035,44.0426,11800.0
2010-09-17 12:55:00,57.56,57.59,57.56,57.58,4100.0,44.0426,44.0656,44.0426,44.0579,4100.0
2010-09-17 13:00:00,57.56,57.62,57.56,57.61,6800.0,44.0426,44.0885,44.0426,44.0809,6800.0
2010-09-17 13:05:00,57.61,57.61,57.57,57.57,9900.0,44.0809,44.0809,44.0503,44.0503,9900.0
2010-09-17 13:10:00,57.58,57.59,57.55,57.56,1400.0,44.0579,44.0656,44.035,44.0426,1400.0
2010-09-17 13:15:00,57.55,57.55,57.51,57.52,10700.0,44.035,44.035,44.0044,44.012,10700.0
2010-09-17 13:20:00,57.52,57.57,57.52,57.57,10000.0,44.012,44.0503,44.012,44.0503,10000.0
2010-09-17 13:25:00,57.56,57.59,57.55,57.59,5200.0,44.0426,44.0656,44.035,44.0656,5200.0
2010-09-17 13:30:00,57.6,57.63,57.6,57.62,5900.0,44.0732,44.0962,44.0732,44.0885,5900.0
2010-09-17 13:35:00,57.62,57.62,57.59,57.59,2000.0,44.0885,44.0885,44.0656,44.0656,2000.0
2010-09-17 13:40:00,57.59,57.59,57.56,57.56,7400.0,44.0656,44.0656,44.0426,44.0426,7400.0
2010-09-17 13:45:00,57.56,57.62,57.56,57.6,7800.0,44.0426,44.0885,44.0426,44.0732,7800.0
2010-09-17 13:50:00,57.63,57.63,57.6,57.6,3900.0,44.0962,44.0962,44.0732,44.0732,3900.0
2010-09-17 13:55:00,57.62,57.65,57.61,57.62,79500.0,44.0885,44.1115,44.0809,44.0885,79500.0
2010-09-17 14:00:00,57.61,57.61,57.59,57.61,3700.0,44.0809,44.0809,44.0656,44.0809,3700.0
2010-09-17 14:05:00,57.61,57.63,57.6,57.61,6600.0,44.0809,44.0962,44.0732,44.0809,6600.0
2010-09-17 14:10:00,57.62,57.66,57.62,57.65,19000.0,44.0885,44.1191,44.0885,44.1115,19000.0
2010-09-17 14:15:00,57.64,57.64,57.63,57.64,2700.0,44.1038,44.1038,44.0962,44.1038,2700.0
2010-09-17 14:20:00,57.63,57.64,57.61,57.64,8100.0,44.0962,44.1038,44.0809,44.1038,8100.0
2010-09-17 14:25:00,57.64,57.67,57.6,57.65,20200.0,44.1038,44.1268,44.0732,44.1115,20200.0
2010-09-17 14:30:00,57.66,57.69,57.64,57.69,86300.0,44.1191,44.1421,44.1038,44.1421,86300.0
2010-09-17 14:35:00,57.69,57.72,57.69,57.71,11200.0,44.1421,44.165,44.1421,44.1574,11200.0
2010-09-17 14:40:00,57.71,57.73,57.71,57.72,11300.0,44.1574,44.1727,44.1574,44.165,11300.0
2010-09-17 14:45:00,57.73,57.73,57.69,57.71,12300.0,44.1727,44.1727,44.1421,44.1574,12300.0
2010-09-17 14:50:00,57.71,57.71,57.68,57.68,5800.0,44.1574,44.1574,44.1344,44.1344,5800.0
2010-09-17 14:55:00,57.68,57.7,57.68,57.68,1600.0,44.1344,44.1497,44.1344,44.1344,1600.0
2010-09-17 15:00:00,57.69,57.69,57.67,57.67,5400.0,44.1421,44.1421,44.1268,44.1268,5400.0
2010-09-17 15:05:00,57.66,57.66,57.62,57.63,19100.0,44.1191,44.1191,44.0885,44.0962,19100.0
2010-09-17 15:10:00,57.62,57.62,57.56,57.56,20800.0,44.0885,44.0885,44.0426,44.0426,20800.0
2010-09-17 15:15:00,57.56,57.62,57.56,57.59,18500.0,44.0426,44.0885,44.0426,44.0656,18500.0
2010-09-17 15:20:00,57.6,57.62,57.59,57.61,14200.0,44.0732,44.0885,44.0656,44.0809,14200.0
2010-09-17 15:25:00,57.61,57.61,57.55,57.55,13200.0,44.0809,44.0809,44.035,44.035,13200.0
2010-09-17 15:30:00,57.55,57.65,57.55,57.64,18000.0,44.035,44.1115,44.035,44.1038,18000.0
2010-09-17 15:35:00,57.65,57.65,57.6,57.61,12000.0,44.1115,44.1115,44.0732,44.0809,12000.0
2010-09-17 15:40:00,57.61,57.65,57.6,57.65,25900.0,44.0809,44.1115,44.0732,44.1115,25900.0
2010-09-17 15:45:00,57.66,57.68,57.63,57.65,15600.0,44.1191,44.1344,44.0962,44.1115,15600.0
2010-09-17 15:50:00,57.66,57.67,57.64,57.65,35700.0,44.1191,44.1268,44.1038,44.1115,35700.0
2010-09-17 15:55:00,57.65,57.65,57.6,57.6,20500.0,44.1115,44.1115,44.0732,44.0732,20500.0
2010-09-20 09:30:00,57.85,57.85,57.75,57.77,50100.0,44.2645,44.2645,44.188,44.2033,50100.0
2010-09-20 09:35:00,57.77,57.79,57.72,57.78,17600.0,44.2033,44.2186,44.165,44.211,17600.0
2010-09-20 09:40:00,57.78,57.79,57.69,57.69,21400.0,44.211,44.2186,44.1421,44.1421,21400.0
2010-09-20 09:45:00,57.67,57.75,57.67,57.73,19700.0,44.1268,44.188,44.1268,44.1727,19700.0
2010-09-20 09:50:00,57.73,57.84,57.73,57.83,27300.0,44.1727,44.2569,44.1727,44.2492,27300.0
2010-09-20 09:55:00,57.84,57.89,57.82,57.87,28900.0,44.2569,44.2951,44.2416,44.2798,28900.0
2010-09-20 10:00:00,57.84,57.98,57.78,57.97,29600.0,44.2569,44.364,44.211,44.3563,29600.0
2010-09-20 10:05:00,57.95,58.09,57.95,58.08,28200.0,44.341,44.4481,44.341,44.4405,28200.0
2010-09-20 10:10:00,58.07,58.11,58.07,58.08,16600.0,44.4328,44.4635,44.4328,44.4405,16600.0
2010-09-20 10:15:00,58.08,58.17,58.08,58.17,22700.0,44.4405,44.5094,44.4405,44.5094,22700.0
2010-09-20 10:20:00,58.17,58.21,58.16,58.18,14800.0,44.5094,44.54,44.5017,44.517,14800.0
2010-09-20 10:25:00,58.18,58.19,58.16,58.16,16500.0,44.517,44.5247,44.5017,44.5017,16500.0
2010-09-20 10:30:00,58.15,58.17,58.13,58.13,6700.0,44.4941,44.5094,44.4788,44.4788,6700.0
2010-09-20 10:35:00,58.14,58.17,58.13,58.17,13100.0,44.4864,44.5094,44.4788,44.5094,13100.0
2010-09-20 10:40:00,58.17,58.19,58.15,58.17,14500.0,44.5094,44.5247,44.4941,44.5094,14500.0
2010-09-20 10:45:00,58.17,58.23,58.15,58.2,18500.0,44.5094,44.5553,44.4941,44.5323,18500.0
2010-09-20 10:50:00,58.22,58.28,58.2,58.25,12500.0,44.5476,44.5935,44.5323,44.5706,12500.0
2010-09-20 10:55:00,58.25,58.3,58.25,58.29,13600.0,44.5706,44.6088,44.5706,44.6012,13600.0
2010-09-20 11:00:00,58.29,58.3,58.28,58.29,14900.0,44.6012,44.6088,44.5935,44.6012,14900.0
2010-09-20 11:05:00,58.28,58.31,58.28,58.29,15200.0,44.5935,44.6165,44.5935,44.6012,15200.0
2010-09-20 11:10:00,58.3,58.31,58.24,58.25,16000.0,44.6088,44.6165,44.5629,44.5706,16000.0
2010-09-20 11:15:00,58.25,58.26,58.22,58.23,16100.0,44.5706,44.5782,44.5476,44.5553,16100.0
2010-09-20 11:20:00,58.23,58.25,58.23,58.25,7400.0,44.5553,44.5706,44.5553,44.5706,7400.0
2010-09-20 11:25:00,58.24,58.27,58.24,58.26,4100.0,44.5629,44.5859,44.5629,44.5782,4100.0
2010-09-20 11:30:00,58.25,58.33,58.25,58.29,22400.0,44.5706,44.6318,44.5706,44.6012,22400.0
2010-09-20 11:35:00,58.28,58.3,58.28,58.29,15100.0,44.5935,44.6088,44.5935,44.6012,15100.0
2010-09-20 11:40:00,58.3,58.3,58.26,58.28,8600.0,44.6088,44.6088,44.5782,44.5935,8600.0
2010-09-20 11:45:00,58.28,58.28,58.25,58.26,8400.0,44.5935,44.5935,44.5706,44.5782,8400.0
2010-09-20 11:50:00,58.25,58.25,58.23,58.23,4400.0,44.5706,44.5706,44.5553,44.5553,4400.0
2010-09-20 11:55:00,58.24,58.24,58.2,58.22,14800.0,44.5629,44.5629,44.5323,44.5476,14800.0
2010-09-20 12:00:00,58.23,58.24,58.19,58.2,8100.0,44.5553,44.5629,44.5247,44.5323,8100.0
2010-09-20 12:05:00,58.2,58.21,58.17,58.18,15600.0,44.5323,44.54,44.5094,44.517,15600.0
2010-09-20 12:10:00,58.18,58.21,58.17,58.17,4900.0,44.517,44.54,44.5094,44.5094,4900.0
2010-09-20 12:15:00,58.17,58.21,58.17,58.21,8400.0,44.5094,44.54,44.5094,44.54,8400.0
2010-09-20 12:20:00,58.2,58.2,58.17,58.17,5100.0,44.5323,44.5323,44.5094,44.5094,5100.0
2010-09-20 12:25:00,58.18,58.19,58.14,58.15,7600.0,44.517,44.5247,44.4864,44.4941,7600.0
2010-09-20 12:30:00,58.15,58.18,58.12,58.18,11100.0,44.4941,44.517,44.4711,44.517,11100.0
2010-09-20 12:35:00,58.19,58.2,58.16,58.18,10600.0,44.5247,44.5323,44.5017,44.517,10600.0
2010-09-20 12:40:00,58.19,58.19,58.17,58.18,11700.0,44.5247,44.5247,44.5094,44.517,11700.0
2010-09-20 12:45:00,58.2,58.24,58.19,58.23,7400.0,44.5323,44.5629,44.5247,44.5553,7400.0
2010-09-20 12:50:00,58.22,58.26,58.21,58.26,14800.0,44.5476,44.5782,44.54,44.5782,14800.0
2010-09-20 12:55:00,58.27,58.27,58.23,58.24,4400.0,44.5859,44.5859,44.5553,44.5629,4400.0
2010-09-20 13:00:00,58.24,58.26,58.23,58.24,3100.0,44.5629,44.5782,44.5553,44.5629,3100.0
2010-09-20 13:05:00,58.24,58.26,58.24,58.25,7500.0,44.5629,44.5782,44.5629,44.5706,7500.0
2010-09-20 13:10:00,58.24,58.24,58.2,58.2,5700.0,44.5629,44.5629,44.5323,44.5323,5700.0
2010-09-20 13:15:00,58.17,58.22,58.16,58.22,2000.0,44.5094,44.5476,44.5017,44.5476,2000.0
2010-09-20 13:20:00,58.23,58.24,58.21,58.24,3600.0,44.5553,44.5629,44.54,44.5629,3600.0
2010-09-20 13:25:00,58.24,58.26,58.24,58.25,4600.0,44.5629,44.5782,44.5629,44.5706,4600.0
2010-09-20 13:30:00,58.25,58.26,58.21,58.21,8200.0,44.5706,44.5782,44.54,44.54,8200.0
2010-09-20 13:35:00,58.2,58.29,58.2,58.27,10500.0,44.5323,44.6012,44.5323,44.5859,10500.0
2010-09-20 13:40:00,58.27,58.3,58.26,58.28,12900.0,44.5859,44.6088,44.5782,44.5935,12900.0
2010-09-20 13:45:00,58.28,58.28,58.24,58.26,17600.0,44.5935,44.5935,44.5629,44.5782,17600.0
2010-09-20 13:50:00,58.26,58.27,58.25,58.26,8300.0,44.5782,44.5859,44.5706,44.5782,8300.0
2010-09-20 13:55:00,58.27,58.3,58.26,58.28,15500.0,44.5859,44.6088,44.5782,44.5935,15500.0
2010-09-20 14:00:00,58.28,58.28,58.26,58.27,8900.0,44.5935,44.5935,44.5782,44.5859,8900.0
2010-09-20 14:05:00,58.28,58.28,58.24,58.26,11900.0,44.5935,44.5935,44.5629,44.5782,11900.0
2010-09-20 14:10:00,58.27,58.28,58.25,58.27,9000.0,44.5859,44.5935,44.5706,44.5859,9000.0
2010-09-20 14:15:00,58.26,58.32,58.26,58.32,15100.0,44.5782,44.6241,44.5782,44.6241,15100.0
2010-09-20 14:20:00,58.32,58.39,58.31,58.36,18900.0,44.6241,44.6777,44.6165,44.6547,18900.0
2010-09-20 14:25:00,58.35,58.38,58.34,58.38,13300.0,44.6471,44.67,44.6394,44.67,13300.0
2010-09-20 14:30:00,58.38,58.41,58.36,58.39,16500.0,44.67,44.693,44.6547,44.6777,16500.0
2010-09-20 14:35:00,58.38,58.43,58.38,58.42,13400.0,44.67,44.7083,44.67,44.7007,13400.0
2010-09-20 14:40:00,58.42,58.43,58.41,58.43,3700.0,44.7007,44.7083,44.693,44.7083,3700.0
2010-09-20 14:45:00,58.43,58.45,58.4,58.4,20100.0,44.7083,44.7236,44.6853,44.6853,20100.0
2010-09-20 14:50:00,58.41,58.44,58.4,58.44,9100.0,44.693,44.716,44.6853,44.716,9100.0
2010-09-20 14:55:00,58.45,58.5,58.44,58.46,52900.0,44.7236,44.7619,44.716,44.7313,52900.0
2010-09-20 15:00:00,58.48,58.5,58.45,58.48,23600.0,44.7466,44.7619,44.7236,44.7466,23600.0
2010-09-20 15:05:00,58.48,58.49,58.45,58.46,13000.0,44.7466,44.7542,44.7236,44.7313,13000.0
2010-09-20 15:10:00,58.46,58.52,58.46,58.5,50100.0,44.7313,44.7772,44.7313,44.7619,50100.0
2010-09-20 15:15:00,58.5,58.54,58.5,58.52,15700.0,44.7619,44.7925,44.7619,44.7772,15700.0
2010-09-20 15:20:00,58.55,58.58,58.53,58.54,29400.0,44.8001,44.8231,44.7848,44.7925,29400.0
2010-09-20 15:25:00,58.54,58.54,58.51,58.51,18200.0,44.7925,44.7925,44.7695,44.7695,18200.0
2010-09-20 15:30:00,58.51,58.52,58.49,58.51,18300.0,44.7695,44.7772,44.7542,44.7695,18300.0
2010-09-20 15:35:00,58.51,58.6,58.51,58.6,22700.0,44.7695,44.8384,44.7695,44.8384,22700.0
2010-09-20 15:40:00,58.59,58.62,58.58,58.61,22900.0,44.8307,44.8537,44.8231,44.846,22900.0
2010-09-20 15:45:00,58.62,58.63,58.58,58.6,18900.0,44.8537,44.8613,44.8231,44.8384,18900.0
2010-09-20 15:50:00,58.6,58.65,58.6,58.63,48700.0,44.8384,44.8766,44.8384,44.8613,48700.0
2010-09-20 15:55:00,58.63,58.63,58.53,58.55,31800.0,44.8613,44.8613,44.7848,44.8001,31800.0
2010-09-21 09:30:00,58.63,58.63,58.51,58.53,79200.0,44.8613,44.8613,44.7695,44.7848,79200.0
2010-09-21 09:35:00,58.51,58.53,58.46,58.5,51000.0,44.7695,44.7848,44.7313,44.7619,51000.0
2010-09-21 09:40:00,58.5,58.5,58.43,58.49,36000.0,44.7619,44.7619,44.7083,44.7542,36000.0
2010-09-21 09:45:00,58.51,58.55,58.5,58.5,14800.0,44.7695,44.8001,44.7619,44.7619,14800.0
2010-09-21 09:50:00,58.49,58.51,58.46,58.47,18800.0,44.7542,44.7695,44.7313,44.7389,18800.0
2010-09-21 09:55:00,58.47,58.53,58.47,58.49,15200.0,44.7389,44.7848,44.7389,44.7542,15200.0
2010-09-21 10:00:00,58.49,58.53,58.49,58.51,25600.0,44.7542,44.7848,44.7542,44.7695,25600.0
2010-09-21 10:05:00,58.51,58.53,58.47,58.47,34200.0,44.7695,44.7848,44.7389,44.7389,34200.0
2010-09-21 10:10:00,58.47,58.49,58.45,58.49,11600.0,44.7389,44.7542,44.7236,44.7542,11600.0
2010-09-21 10:15:00,58.49,58.54,58.48,58.53,19600.0,44.7542,44.7925,44.7466,44.7848,19600.0
2010-09-21 10:20:00,58.54,58.58,58.52,58.52,12800.0,44.7925,44.8231,44.7772,44.7772,12800.0
2010-09-21 10:25:00,58.52,58.55,58.5,58.5,23300.0,44.7772,44.8001,44.7619,44.7619,23300.0
2010-09-21 10:30:00,58.51,58.57,58.51,58.54,25600.0,44.7695,44.8154,44.7695,44.7925,25600.0
2010-09-21 10:35:00,58.54,58.57,58.54,58.54,4500.0,44.7925,44.8154,44.7925,44.7925,4500.0
2010-09-21 10:40:00,58.54,58.57,58.5,58.5,16300.0,44.7925,44.8154,44.7619,44.7619,16300.0
2010-09-21 10:45:00,58.5,58.53,58.49,58.53,27800.0,44.7619,44.7848,44.7542,44.7848,27800.0
2010-09-21 10:50:00,58.53,58.54,58.5,58.5,14600.0,44.7848,44.7925,44.7619,44.7619,14600.0
2010-09-21 10:55:00,58.49,58.49,58.45,58.48,25700.0,44.7542,44.7542,44.7236,44.7466,25700.0
2010-09-21 11:00:00,58.48,58.48,58.45,58.47,15200.0,44.7466,44.7466,44.7236,44.7389,15200.0
2010-09-21 11:05:00,58.46,58.52,58.46,58.51,32700.0,44.7313,44.7772,44.7313,44.7695,32700.0
2010-09-21 11:10:00,58.5,58.54,58.5,58.51,21400.0,44.7619,44.7925,44.7619,44.7695,21400.0
2010-09-21 11:15:00,58.51,58.52,58.47,58.47,17100.0,44.7695,44.7772,44.7389,44.7389,17100.0
2010-09-21 11:20:00,58.46,58.49,58.42,58.42,24200.0,44.7313,44.7542,44.7007,44.7007,24200.0
2010-09-21 11:25:00,58.42,58.43,58.36,58.36,17600.0,44.7007,44.7083,44.6547,44.6547,17600.0
2010-09-21 11:30:00,58.36,58.4,58.36,58.37,32900.0,44.6547,44.6853,44.6547,44.6624,32900.0
2010-09-21 11:35:00,58.37,58.37,58.34,58.37,27500.0,44.6624,44.6624,44.6394,44.6624,27500.0
2010-09-21 11:40:00,58.37,58.39,58.36,58.36,7200.0,44.6624,44.6777,44.6547,44.6547,7200.0
2010-09-21 11:45:00,58.37,58.39,58.35,58.36,5700.0,44.6624,44.6777,44.6471,44.6547,5700.0
2010-09-21 11:50:00,58.36,58.38,58.36,58.38,5700.0,44.6547,44.67,44.6547,44.67,5700.0
2010-09-21 11:55:00,58.37,58.42,58.37,58.4,8200.0,44.6624,44.7007,44.6624,44.6853,8200.0
2010-09-21 12:00:00,58.4,58.45,58.38,58.44,15000.0,44.6853,44.7236,44.67,44.716,15000.0
2010-09-21 12:05:00,58.44,58.44,58.41,58.41,12400.0,44.716,44.716,44.693,44.693,12400.0
2010-09-21 12:10:00,58.41,58.42,58.39,58.39,11000.0,44.693,44.7007,44.6777,44.6777,11000.0
2010-09-21 12:15:00,58.39,58.42,58.39,58.41,6400.0,44.6777,44.7007,44.6777,44.693,6400.0
2010-09-21 12:20:00,58.41,58.45,58.39,58.39,54500.0,44.693,44.7236,44.6777,44.6777,54500.0
2010-09-21 12:25:00,58.39,58.4,58.37,58.37,70900.0,44.6777,44.6853,44.6624,44.6624,70900.0
2010-09-21 12:30:00,58.36,58.39,58.36,58.38,21100.0,44.6547,44.6777,44.6547,44.67,21100.0
2010-09-21 12:35:00,58.38,58.4,58.35,58.4,13300.0,44.67,44.6853,44.6471,44.6853,13300.0
2010-09-21 12:40:00,58.39,58.41,58.39,58.41,12200.0,44.6777,44.693,44.6777,44.693,12200.0
2010-09-21 12:45:00,58.4,58.42,58.4,58.41,16100.0,44.6853,44.7007,44.6853,44.693,16100.0
2010-09-21 12:50:00,58.4,58.41,58.39,58.41,17900.0,44.6853,44.693,44.6777,44.693,17900.0
2010-09-21 12:55:00,58.41,58.42,58.4,58.42,9300.0,44.693,44.7007,44.6853,44.7007,9300.0
2010-09-21 13:00:00,58.41,58.41,58.38,58.39,28600.0,44.693,44.693,44.67,44.6777,28600.0
2010-09-21 13:05:00,58.39,58.4,58.3,58.32,48400.0,44.6777,44.6853,44.6088,44.6241,48400.0
2010-09-21 13:10:00,58.32,58.35,58.32,58.33,19200.0,44.6241,44.6471,44.6241,44.6318,19200.0
2010-09-21 13:15:00,58.33,58.35,58.32,58.35,23600.0,44.6318,44.6471,44.6241,44.6471,23600.0
2010-09-21 13:20:00,58.36,58.36,58.32,58.33,39300.0,44.6547,44.6547,44.6241,44.6318,39300.0
2010-09-21 13:25:00,58.33,58.36,58.33,58.34,62300.0,44.6318,44.6547,44.6318,44.6394,62300.0
2010-09-21 13:30:00,58.33,58.34,58.3,58.33,20100.0,44.6318,44.6394,44.6088,44.6318,20100.0
2010-09-21 13:35:00,58.32,58.34,58.31,58.32,16300.0,44.6241,44.6394,44.6165,44.6241,16300.0
2010-09-21 13:40:00,58.32,58.32,58.28,58.32,17800.0,44.6241,44.6241,44.5935,44.6241,17800.0
2010-09-21 13:45:00,58.31,58.35,58.31,58.34,215900.0,44.6165,44.6471,44.6165,44.6394,215900.0
2010-09-21 13:50:00,58.33,58.37,58.32,58.37,38400.0,44.6318,44.6624,44.6241,44.6624,38400.0
2010-09-21 13:55:00,58.36,58.39,58.36,58.38,40500.0,44.6547,44.6777,44.6547,44.67,40500.0
2010-09-21 14:00:00,58.37,58.38,58.36,58.37,16000.0,44.6624,44.67,44.6547,44.6624,16000.0
2010-09-21 14:05:00,58.37,58.4,58.34,58.36,21900.0,44.6624,44.6853,44.6394,44.6547,21900.0
2010-09-21 14:10:00,58.35,58.48,58.35,58.37,21000.0,44.6471,44.7466,44.6471,44.6624,21000.0
2010-09-21 14:15:00,58.36,58.66,58.22,58.6,72100.0,44.6547,44.8843,44.5476,44.8384,72100.0
2010-09-21 14:20:00,58.6,58.62,58.47,58.59,115700.0,44.8384,44.8537,44.7389,44.8307,115700.0
2010-09-21 14:25:00,58.58,58.59,58.46,58.57,86500.0,44.8231,44.8307,44.7313,44.8154,86500.0
2010-09-21 14:30:00,58.56,58.72,58.53,58.71,79900.0,44.8078,44.9302,44.7848,44.9225,79900.0
2010-09-21 14:35:00,58.72,58.85,58.69,58.85,76500.0,44.9302,45.0297,44.9072,45.0297,76500.0
2010-09-21 14:40:00,58.85,58.86,58.78,58.78,38500.0,45.0297,45.0373,44.9761,44.9761,38500.0
2010-09-21 14:45:00,58.78,58.79,58.7,58.77,39800.0,44.9761,44.9838,44.9149,44.9685,39800.0
2010-09-21 14:50:00,58.77,58.77,58.59,58.65,81600.0,44.9685,44.9685,44.8307,44.8766,81600.0
2010-09-21 14:55:00,58.65,58.67,58.58,58.66,62900.0,44.8766,44.8919,44.8231,44.8843,62900.0
2010-09-21 15:00:00,58.66,58.67,58.53,58.62,54500.0,44.8843,44.8919,44.7848,44.8537,54500.0
2010-09-21 15:05:00,58.62,58.67,58.57,58.65,24700.0,44.8537,44.8919,44.8154,44.8766,24700.0
2010-09-21 15:10:00,58.64,58.64,58.51,58.56,30200.0,44.869,44.869,44.7695,44.8078,30200.0
2010-09-21 15:15:00,58.56,58.63,58.55,58.61,60400.0,44.8078,44.8613,44.8001,44.846,60400.0
2010-09-21 15:20:00,58.62,58.62,58.53,58.55,31300.0,44.8537,44.8537,44.7848,44.8001,31300.0
2010-09-21 15:25:00,58.56,58.58,58.45,58.51,75200.0,44.8078,44.8231,44.7236,44.7695,75200.0
2010-09-21 15:30:00,58.51,58.51,58.32,58.37,62800.0,44.7695,44.7695,44.6241,44.6624,62800.0
2010-09-21 15:35:00,58.37,58.38,58.23,58.37,108900.0,44.6624,44.67,44.5553,44.6624,108900.0
2010-09-21 15:40:00,58.37,58.43,58.33,58.41,47400.0,44.6624,44.7083,44.6318,44.693,47400.0
2010-09-21 15:45:00,58.41,58.43,58.31,58.36,93800.0,44.693,44.7083,44.6165,44.6547,93800.0
2010-09-21 15:50:00,58.37,58.47,58.37,58.42,63300.0,44.6624,44.7389,44.6624,44.7007,63300.0
2010-09-21 15:55:00,58.43,58.43,58.39,58.41,45800.0,44.7083,44.7083,44.6777,44.693,45800.0
2010-09-21 16:00:00,58.44,58.44,58.44,58.44,2100.0,44.716,44.716,44.716,44.716,2100.0
2010-09-21 16:05:00,58.44,58.44,58.44,58.44,0.0,44.716,44.716,44.716,44.716,0.0
2010-09-21 16:10:00,58.44,58.44,58.44,58.44,0.0,44.716,44.716,44.716,44.716,0.0
2010-09-22 09:30:00,58.27,58.44,58.27,58.44,113300.0,44.5859,44.716,44.5859,44.716,113300.0
2010-09-22 09:35:00,58.44,58.52,58.41,58.49,52200.0,44.716,44.7772,44.693,44.7542,52200.0
2010-09-22 09:40:00,58.51,58.59,58.51,58.56,20100.0,44.7695,44.8307,44.7695,44.8078,20100.0
2010-09-22 09:45:00,58.58,58.64,58.56,58.58,45500.0,44.8231,44.869,44.8078,44.8231,45500.0
2010-09-22 09:50:00,58.58,58.6,58.5,58.5,31900.0,44.8231,44.8384,44.7619,44.7619,31900.0
2010-09-22 09:55:00,58.48,58.51,58.46,58.5,37900.0,44.7466,44.7695,44.7313,44.7619,37900.0
2010-09-22 10:00:00,58.49,58.49,58.25,58.3,51700.0,44.7542,44.7542,44.5706,44.6088,51700.0
2010-09-22 10:05:00,58.3,58.34,58.27,58.34,85700.0,44.6088,44.6394,44.5859,44.6394,85700.0
2010-09-22 10:10:00,58.35,58.43,58.33,58.42,34600.0,44.6471,44.7083,44.6318,44.7007,34600.0
2010-09-22 10:15:00,58.43,58.45,58.4,58.42,36500.0,44.7083,44.7236,44.6853,44.7007,36500.0
2010-09-22 10:20:00,58.42,58.42,58.35,58.36,14300.0,44.7007,44.7007,44.6471,44.6547,14300.0
2010-09-22 10:25:00,58.35,58.36,58.26,58.26,17600.0,44.6471,44.6547,44.5782,44.5782,17600.0
2010-09-22 10:30:00,58.25,58.25,58.17,58.22,60800.0,44.5706,44.5706,44.5094,44.5476,60800.0
2010-09-22 10:35:00,58.23,58.26,58.15,58.17,42200.0,44.5553,44.5782,44.4941,44.5094,42200.0
2010-09-22 10:40:00,58.16,58.23,58.15,58.17,26000.0,44.5017,44.5553,44.4941,44.5094,26000.0
2010-09-22 10:45:00,58.17,58.25,58.17,58.23,22300.0,44.5094,44.5706,44.5094,44.5553,22300.0
2010-09-22 10:50:00,58.2,58.24,58.16,58.18,23100.0,44.5323,44.5629,44.5017,44.517,23100.0
2010-09-22 10:55:00,58.17,58.28,58.17,58.27,618100.0,44.5094,44.5935,44.5094,44.5859,618100.0
2010-09-22 11:00:00,58.29,58.3,58.23,58.23,12800.0,44.6012,44.6088,44.5553,44.5553,12800.0
2010-09-22 11:05:00,58.22,58.24,58.1,58.15,31600.0,44.5476,44.5629,44.4558,44.4941,31600.0
2010-09-22 11:10:00,58.14,58.18,58.04,58.08,34700.0,44.4864,44.517,44.4099,44.4405,34700.0
2010-09-22 11:15:00,58.09,58.15,58.07,58.15,19100.0,44.4481,44.4941,44.4328,44.4941,19100.0
2010-09-22 11:20:00,58.13,58.13,58.0,58.01,20000.0,44.4788,44.4788,44.3793,44.3869,20000.0
2010-09-22 11:25:00,58.0,58.03,57.94,58.03,29500.0,44.3793,44.4022,44.3334,44.4022,29500.0
2010-09-22 11:30:00,58.02,58.02,57.98,58.0,7600.0,44.3946,44.3946,44.364,44.3793,7600.0
2010-09-22 11:35:00,57.99,58.06,57.99,58.05,11500.0,44.3716,44.4252,44.3716,44.4175,11500.0
2010-09-22 11:40:00,58.04,58.07,58.03,58.04,5600.0,44.4099,44.4328,44.4022,44.4099,5600.0
2010-09-22 11:45:00,58.04,58.05,58.03,58.03,5000.0,44.4099,44.4175,44.4022,44.4022,5000.0
2010-09-22 11:50:00,58.01,58.09,58.01,58.09,9800.0,44.3869,44.4481,44.3869,44.4481,9800.0
2010-09-22 11:55:00,58.09,58.12,58.08,58.08,13800.0,44.4481,44.4711,44.4405,44.4405,13800.0
2010-09-22 12:00:00,58.11,58.13,58.07,58.07,6700.0,44.4635,44.4788,44.4328,44.4328,6700.0
2010-09-22 12:05:00,58.07,58.11,58.05,58.11,9300.0,44.4328,44.4635,44.4175,44.4635,9300.0
2010-09-22 12:10:00,58.11,58.16,58.1,58.14,20200.0,44.4635,44.5017,44.4558,44.4864,20200.0
2010-09-22 12:15:00,58.13,58.16,58.08,58.14,623900.0,44.4788,44.5017,44.4405,44.4864,623900.0
2010-09-22 12:20:00,58.14,58.16,58.08,58.08,16800.0,44.4864,44.5017,44.4405,44.4405,16800.0
2010-09-22 12:25:00,58.08,58.11,58.08,58.11,6000.0,44.4405,44.4635,44.4405,44.4635,6000.0
2010-09-22 12:30:00,58.09,58.13,58.09,58.13,5300.0,44.4481,44.4788,44.4481,44.4788,5300.0
2010-09-22 12:35:00,58.11,58.11,58.04,58.04,8900.0,44.4635,44.4635,44.4099,44.4099,8900.0
2010-09-22 12:40:00,58.04,58.08,58.03,58.06,7000.0,44.4099,44.4405,44.4022,44.4252,7000.0
2010-09-22 12:45:00,58.05,58.07,58.03,58.04,9200.0,44.4175,44.4328,44.4022,44.4099,9200.0
2010-09-22 12:50:00,58.04,58.05,58.01,58.02,5400.0,44.4099,44.4175,44.3869,44.3946,5400.0
2010-09-22 12:55:00,58.02,58.04,58.02,58.03,5900.0,44.3946,44.4099,44.3946,44.4022,5900.0
2010-09-22 13:00:00,58.02,58.06,58.01,58.05,8500.0,44.3946,44.4252,44.3869,44.4175,8500.0
2010-09-22 13:05:00,58.06,58.06,57.95,57.97,628200.0,44.4252,44.4252,44.341,44.3563,628200.0
2010-09-22 13:10:00,57.96,57.98,57.95,57.97,8400.0,44.3487,44.364,44.341,44.3563,8400.0
2010-09-22 13:15:00,57.96,57.97,57.91,57.93,8100.0,44.3487,44.3563,44.3104,44.3257,8100.0
2010-09-22 13:20:00,57.95,57.99,57.95,57.97,5500.0,44.341,44.3716,44.341,44.3563,5500.0
2010-09-22 13:25:00,57.96,58.03,57.95,58.01,20500.0,44.3487,44.4022,44.341,44.3869,20500.0
2010-09-22 13:30:00,58.02,58.07,58.02,58.06,19100.0,44.3946,44.4328,44.3946,44.4252,19100.0
2010-09-22 13:35:00,58.06,58.11,58.06,58.1,23000.0,44.4252,44.4635,44.4252,44.4558,23000.0
2010-09-22 13:40:00,58.09,58.11,58.07,58.07,19200.0,44.4481,44.4635,44.4328,44.4328,19200.0
2010-09-22 13:45:00,58.07,58.1,58.07,58.1,2500.0,44.4328,44.4558,44.4328,44.4558,2500.0
2010-09-22 13:50:00,58.11,58.14,58.1,58.13,11700.0,44.4635,44.4864,44.4558,44.4788,11700.0
2010-09-22 13:55:00,58.12,58.12,58.1,58.1,2900.0,44.4711,44.4711,44.4558,44.4558,2900.0
2010-09-22 14:00:00,58.09,58.09,58.03,58.04,2100.0,44.4481,44.4481,44.4022,44.4099,2100.0
2010-09-22 14:05:00,58.03,58.06,58.03,58.06,14900.0,44.4022,44.4252,44.4022,44.4252,14900.0
2010-09-22 14:10:00,58.07,58.09,58.0,58.09,9900.0,44.4328,44.4481,44.3793,44.4481,9900.0
2010-09-22 14:15:00,58.07,58.08,58.03,58.03,7900.0,44.4328,44.4405,44.4022,44.4022,7900.0
2010-09-22 14:20:00,58.02,58.06,58.0,58.04,31100.0,44.3946,44.4252,44.3793,44.4099,31100.0
2010-09-22 14:25:00,58.05,58.07,58.03,58.07,28500.0,44.4175,44.4328,44.4022,44.4328,28500.0
2010-09-22 14:30:00,58.07,58.11,58.06,58.1,30200.0,44.4328,44.4635,44.4252,44.4558,30200.0
2010-09-22 14:35:00,58.1,58.21,58.1,58.19,29200.0,44.4558,44.54,44.4558,44.5247,29200.0
2010-09-22 14:40:00,58.19,58.23,58.19,58.19,5800.0,44.5247,44.5553,44.5247,44.5247,5800.0
2010-09-22 14:45:00,58.18,58.19,58.13,58.15,584800.0,44.517,44.5247,44.4788,44.4941,584800.0
2010-09-22 14:50:00,58.16,58.17,58.15,58.15,7600.0,44.5017,44.5094,44.4941,44.4941,7600.0
2010-09-22 14:55:00,58.15,58.21,58.14,58.21,14200.0,44.4941,44.54,44.4864,44.54,14200.0
2010-09-22 15:00:00,58.21,58.22,58.2,58.2,12600.0,44.54,44.5476,44.5323,44.5323,12600.0
2010-09-22 15:05:00,58.19,58.21,58.1,58.12,16100.0,44.5247,44.54,44.4558,44.4711,16100.0
2010-09-22 15:10:00,58.08,58.15,58.07,58.13,16300.0,44.4405,44.4941,44.4328,44.4788,16300.0
2010-09-22 15:15:00,58.13,58.13,58.04,58.04,16500.0,44.4788,44.4788,44.4099,44.4099,16500.0
2010-09-22 15:20:00,58.03,58.08,58.02,58.05,19900.0,44.4022,44.4405,44.3946,44.4175,19900.0
2010-09-22 15:25:00,58.04,58.06,58.03,58.06,9800.0,44.4099,44.4252,44.4022,44.4252,9800.0
2010-09-22 15:30:00,58.05,58.11,58.04,58.11,19100.0,44.4175,44.4635,44.4099,44.4635,19100.0
2010-09-22 15:35:00,58.11,58.15,58.1,58.13,21000.0,44.4635,44.4941,44.4558,44.4788,21000.0
2010-09-22 15:40:00,58.14,58.15,58.12,58.12,11200.0,44.4864,44.4941,44.4711,44.4711,11200.0
2010-09-22 15:45:00,58.13,58.13,58.06,58.07,29300.0,44.4788,44.4788,44.4252,44.4328,29300.0
2010-09-22 15:50:00,58.07,58.12,58.04,58.11,47100.0,44.4328,44.4711,44.4099,44.4635,47100.0
2010-09-22 15:55:00,58.12,58.14,58.07,58.1,32300.0,44.4711,44.4864,44.4328,44.4558,32300.0
2010-09-23 09:30:00,57.61,57.61,57.53,57.57,80800.0,44.0809,44.0809,44.0197,44.0503,80800.0
2010-09-23 09:35:00,57.56,57.66,57.48,57.66,66400.0,44.0426,44.1191,43.9814,44.1191,66400.0
2010-09-23 09:40:00,57.66,57.72,57.66,57.7,71900.0,44.1191,44.165,44.1191,44.1497,71900.0
2010-09-23 09:45:00,57.7,57.74,57.69,57.73,33400.0,44.1497,44.1803,44.1421,44.1727,33400.0
2010-09-23 09:50:00,57.72,57.72,57.68,57.72,8600.0,44.165,44.165,44.1344,44.165,8600.0
2010-09-23 09:55:00,57.7,57.73,57.63,57.64,27800.0,44.1497,44.1727,44.0962,44.1038,27800.0
2010-09-23 10:00:00,57.64,57.84,57.64,57.78,69600.0,44.1038,44.2569,44.1038,44.211,69600.0
2010-09-23 10:05:00,57.79,57.91,57.78,57.88,24400.0,44.2186,44.3104,44.211,44.2875,24400.0
2010-09-23 10:10:00,57.9,57.92,57.83,57.84,26900.0,44.3028,44.3181,44.2492,44.2569,26900.0
2010-09-23 10:15:00,57.86,57.86,57.77,57.8,17900.0,44.2722,44.2722,44.2033,44.2263,17900.0
2010-09-23 10:20:00,57.8,57.85,57.8,57.81,11100.0,44.2263,44.2645,44.2263,44.2339,11100.0
2010-09-23 10:25:00,57.84,57.92,57.84,57.92,18200.0,44.2569,44.3181,44.2569,44.3181,18200.0
2010-09-23 10:30:00,57.95,58.04,57.93,58.03,41300.0,44.341,44.4099,44.3257,44.4022,41300.0
2010-09-23 10:35:00,58.03,58.08,58.01,58.03,9900.0,44.4022,44.4405,44.3869,44.4022,9900.0
2010-09-23 10:40:00,58.04,58.06,58.02,58.06,9500.0,44.4099,44.4252,44.3946,44.4252,9500.0
2010-09-23 10:45:00,58.06,58.1,58.02,58.02,22200.0,44.4252,44.4558,44.3946,44.3946,22200.0
2010-09-23 10:50:00,58.03,58.04,57.99,58.01,450600.0,44.4022,44.4099,44.3716,44.3869,450600.0
2010-09-23 10:55:00,57.99,57.99,57.96,57.97,15900.0,44.3716,44.3716,44.3487,44.3563,15900.0
2010-09-23 11:00:00,57.96,58.0,57.94,58.0,11900.0,44.3487,44.3793,44.3334,44.3793,11900.0
2010-09-23 11:05:00,58.01,58.01,58.0,58.01,6400.0,44.3869,44.3869,44.3793,44.3869,6400.0
2010-09-23 11:10:00,58.0,58.05,57.98,58.05,6200.0,44.3793,44.4175,44.364,44.4175,6200.0
2010-09-23 11:15:00,58.04,58.08,58.01,58.08,7500.0,44.4099,44.4405,44.3869,44.4405,7500.0
2010-09-23 11:20:00,58.09,58.1,58.06,58.06,14100.0,44.4481,44.4558,44.4252,44.4252,14100.0
2010-09-23 11:25:00,58.05,58.1,58.05,58.1,7600.0,44.4175,44.4558,44.4175,44.4558,7600.0
2010-09-23 11:30:00,58.12,58.22,58.12,58.2,14900.0,44.4711,44.5476,44.4711,44.5323,14900.0
2010-09-23 11:35:00,58.21,58.24,58.17,58.18,9200.0,44.54,44.5629,44.5094,44.517,9200.0
2010-09-23 11:40:00,58.18,58.19,58.12,58.14,29200.0,44.517,44.5247,44.4711,44.4864,29200.0
2010-09-23 11:45:00,58.15,58.18,58.15,58.16,4300.0,44.4941,44.517,44.4941,44.5017,4300.0
2010-09-23 11:50:00,58.15,58.18,58.1,58.15,452300.0,44.4941,44.517,44.4558,44.4941,452300.0
2010-09-23 11:55:00,58.16,58.21,58.13,58.14,13000.0,44.5017,44.54,44.4788,44.4864,13000.0
2010-09-23 12:00:00,58.14,58.14,58.1,58.11,17600.0,44.4864,44.4864,44.4558,44.4635,17600.0
2010-09-23 12:05:00,58.12,58.15,58.11,58.13,6200.0,44.4711,44.4941,44.4635,44.4788,6200.0
2010-09-23 12:10:00,58.15,58.17,58.1,58.11,25300.0,44.4941,44.5094,44.4558,44.4635,25300.0
2010-09-23 12:15:00,58.12,58.12,58.08,58.1,5900.0,44.4711,44.4711,44.4405,44.4558,5900.0
2010-09-23 12:20:00,58.08,58.1,58.07,58.1,3600.0,44.4405,44.4558,44.4328,44.4558,3600.0
2010-09-23 12:25:00,58.1,58.1,58.07,58.08,1900.0,44.4558,44.4558,44.4328,44.4405,1900.0
2010-09-23 12:30:00,58.08,58.1,58.07,58.09,6700.0,44.4405,44.4558,44.4328,44.4481,6700.0
2010-09-23 12:35:00,58.09,58.11,58.04,58.04,36800.0,44.4481,44.4635,44.4099,44.4099,36800.0
2010-09-23 12:40:00,58.04,58.08,58.04,58.05,10500.0,44.4099,44.4405,44.4099,44.4175,10500.0
2010-09-23 12:45:00,58.05,58.06,58.02,58.04,12600.0,44.4175,44.4252,44.3946,44.4099,12600.0
2010-09-23 12:50:00,58.06,58.1,58.06,58.09,29500.0,44.4252,44.4558,44.4252,44.4481,29500.0
2010-09-23 12:55:00,58.09,58.11,58.08,58.09,19200.0,44.4481,44.4635,44.4405,44.4481,19200.0
2010-09-23 13:00:00,58.1,58.11,58.1,58.11,7700.0,44.4558,44.4635,44.4558,44.4635,7700.0
2010-09-23 13:05:00,58.11,58.12,58.1,58.11,3200.0,44.4635,44.4711,44.4558,44.4635,3200.0
2010-09-23 13:10:00,58.11,58.12,58.08,58.08,4800.0,44.4635,44.4711,44.4405,44.4405,4800.0
2010-09-23 13:15:00,58.05,58.05,58.02,58.02,8100.0,44.4175,44.4175,44.3946,44.3946,8100.0
2010-09-23 13:20:00,58.03,58.09,58.02,58.08,7000.0,44.4022,44.4481,44.3946,44.4405,7000.0
2010-09-23 13:25:00,58.07,58.08,58.06,58.06,400.0,44.4328,44.4405,44.4252,44.4252,400.0
2010-09-23 13:30:00,58.05,58.08,58.04,58.07,13100.0,44.4175,44.4405,44.4099,44.4328,13100.0
2010-09-23 13:35:00,58.07,58.11,58.06,58.08,6700.0,44.4328,44.4635,44.4252,44.4405,6700.0
2010-09-23 13:40:00,58.07,58.07,58.03,58.04,4700.0,44.4328,44.4328,44.4022,44.4099,4700.0
2010-09-23 13:45:00,58.01,58.04,57.97,57.98,15900.0,44.3869,44.4099,44.3563,44.364,15900.0
2010-09-23 13:50:00,57.99,58.04,57.98,58.04,12500.0,44.3716,44.4099,44.364,44.4099,12500.0
2010-09-23 13:55:00,58.04,58.04,58.01,58.01,6400.0,44.4099,44.4099,44.3869,44.3869,6400.0
2010-09-23 14:00:00,58.01,58.07,58.01,58.07,7900.0,44.3869,44.4328,44.3869,44.4328,7900.0
2010-09-23 14:05:00,58.05,58.07,58.01,58.04,11400.0,44.4175,44.4328,44.3869,44.4099,11400.0
2010-09-23 14:10:00,58.05,58.05,58.02,58.02,24800.0,44.4175,44.4175,44.3946,44.3946,24800.0
2010-09-23 14:15:00,58.02,58.05,58.02,58.03,56800.0,44.3946,44.4175,44.3946,44.4022,56800.0
2010-09-23 14:20:00,58.03,58.07,58.03,58.06,13700.0,44.4022,44.4328,44.4022,44.4252,13700.0
2010-09-23 14:25:00,58.06,58.06,58.03,58.03,11000.0,44.4252,44.4252,44.4022,44.4022,11000.0
2010-09-23 14:30:00,58.02,58.06,58.02,58.03,27000.0,44.3946,44.4252,44.3946,44.4022,27000.0
2010-09-23 14:35:00,58.02,58.03,57.95,57.95,33700.0,44.3946,44.4022,44.341,44.341,33700.0
2010-09-23 14:40:00,57.95,57.96,57.9,57.9,56800.0,44.341,44.3487,44.3028,44.3028,56800.0
2010-09-23 14:45:00,57.9,57.91,57.87,57.89,58700.0,44.3028,44.3104,44.2798,44.2951,58700.0
2010-09-23 14:50:00,57.89,57.89,57.82,57.85,25600.0,44.2951,44.2951,44.2416,44.2645,25600.0
2010-09-23 14:55:00,57.85,57.85,57.75,57.77,684600.0,44.2645,44.2645,44.188,44.2033,684600.0
2010-09-23 15:00:00,57.78,57.82,57.78,57.8,20800.0,44.211,44.2416,44.211,44.2263,20800.0
2010-09-23 15:05:00,57.8,57.8,57.68,57.71,32100.0,44.2263,44.2263,44.1344,44.1574,32100.0
2010-09-23 15:10:00,57.71,57.75,57.69,57.74,24400.0,44.1574,44.188,44.1421,44.1803,24400.0
2010-09-23 15:15:00,57.72,57.74,57.65,57.73,43100.0,44.165,44.1803,44.1115,44.1727,43100.0
2010-09-23 15:20:00,57.73,57.76,57.71,57.73,17900.0,44.1727,44.1956,44.1574,44.1727,17900.0
2010-09-23 15:25:00,57.72,57.72,57.6,57.61,2033600.0,44.165,44.165,44.0732,44.0809,2033600.0
2010-09-23 15:30:00,57.6,57.63,57.55,57.57,79900.0,44.0732,44.0962,44.035,44.0503,79900.0
2010-09-23 15:35:00,57.57,57.58,57.5,57.53,62900.0,44.0503,44.0579,43.9967,44.0197,62900.0
2010-09-23 15:40:00,57.52,57.56,57.47,57.51,74900.0,44.012,44.0426,43.9738,44.0044,74900.0
2010-09-23 15:45:00,57.51,57.58,57.5,57.54,86600.0,44.0044,44.0579,43.9967,44.0273,86600.0
2010-09-23 15:50:00,57.54,57.58,57.54,57.56,75800.0,44.0273,44.0579,44.0273,44.0426,75800.0
2010-09-23 15:55:00,57.56,57.59,57.56,57.59,99600.0,44.0426,44.0656,44.0426,44.0656,99600.0
2010-09-24 09:30:00,57.98,57.98,57.92,57.98,52800.0,44.5891,44.5891,44.543,44.5891,52800.0
2010-09-24 09:35:00,57.98,58.13,57.98,58.12,50600.0,44.5891,44.7045,44.5891,44.6968,50600.0
2010-09-24 09:40:00,58.13,58.17,58.1,58.14,43400.0,44.7045,44.7353,44.6814,44.7122,43400.0
2010-09-24 09:45:00,58.16,58.23,58.09,58.09,52900.0,44.7276,44.7814,44.6737,44.6737,52900.0
2010-09-24 09:50:00,58.08,58.13,58.06,58.12,24400.0,44.666,44.7045,44.6507,44.6968,24400.0
2010-09-24 09:55:00,58.13,58.22,58.11,58.18,74000.0,44.7045,44.7737,44.6891,44.7429,74000.0
2010-09-24 10:00:00,58.17,58.25,58.1,58.25,50900.0,44.7353,44.7968,44.6814,44.7968,50900.0
2010-09-24 10:05:00,58.26,58.31,58.25,58.27,37300.0,44.8045,44.8429,44.7968,44.8122,37300.0
2010-09-24 10:10:00,58.27,58.3,58.21,58.21,39200.0,44.8122,44.8352,44.766,44.766,39200.0
2010-09-24 10:15:00,58.22,58.25,58.21,58.22,23700.0,44.7737,44.7968,44.766,44.7737,23700.0
2010-09-24 10:20:00,58.23,58.29,58.23,58.28,14300.0,44.7814,44.8275,44.7814,44.8199,14300.0
2010-09-24 10:25:00,58.28,58.37,58.28,58.34,27700.0,44.8199,44.8891,44.8199,44.866,27700.0
2010-09-24 10:30:00,58.35,58.36,58.28,58.28,15500.0,44.8737,44.8814,44.8199,44.8199,15500.0
2010-09-24 10:35:00,58.29,58.36,58.29,58.34,13100.0,44.8275,44.8814,44.8275,44.866,13100.0
2010-09-24 10:40:00,58.35,58.42,58.35,58.37,21900.0,44.8737,44.9275,44.8737,44.8891,21900.0
2010-09-24 10:45:00,58.36,58.42,58.33,58.39,23500.0,44.8814,44.9275,44.8583,44.9044,23500.0
2010-09-24 10:50:00,58.39,58.41,58.34,58.34,50600.0,44.9044,44.9198,44.866,44.866,50600.0
2010-09-24 10:55:00,58.34,58.35,58.32,58.34,23000.0,44.866,44.8737,44.8506,44.866,23000.0
2010-09-24 11:00:00,58.34,58.34,58.31,58.34,13000.0,44.866,44.866,44.8429,44.866,13000.0
2010-09-24 11:05:00,58.37,58.42,58.36,58.39,17000.0,44.8891,44.9275,44.8814,44.9044,17000.0
2010-09-24 11:10:00,58.39,58.43,58.37,58.42,17800.0,44.9044,44.9352,44.8891,44.9275,17800.0
2010-09-24 11:15:00,58.42,58.42,58.39,58.42,10700.0,44.9275,44.9275,44.9044,44.9275,10700.0
2010-09-24 11:20:00,58.44,58.45,58.37,58.38,9300.0,44.9429,44.9506,44.8891,44.8968,9300.0
2010-09-24 11:25:00,58.38,58.41,58.38,58.39,14400.0,44.8968,44.9198,44.8968,44.9044,14400.0
2010-09-24 11:30:00,58.4,58.41,58.37,58.38,11900.0,44.9121,44.9198,44.8891,44.8968,11900.0
2010-09-24 11:35:00,58.38,58.4,58.37,58.4,6100.0,44.8968,44.9121,44.8891,44.9121,6100.0
2010-09-24 11:40:00,58.39,58.39,58.31,58.31,440000.0,44.9044,44.9044,44.8429,44.8429,440000.0
2010-09-24 11:45:00,58.32,58.35,58.31,58.35,9400.0,44.8506,44.8737,44.8429,44.8737,9400.0
2010-09-24 11:50:00,58.34,58.39,58.33,58.38,9900.0,44.866,44.9044,44.8583,44.8968,9900.0
2010-09-24 11:55:00,58.37,58.4,58.36,58.39,10600.0,44.8891,44.9121,44.8814,44.9044,10600.0
2010-09-24 12:00:00,58.39,58.39,58.35,58.36,6400.0,44.9044,44.9044,44.8737,44.8814,6400.0
2010-09-24 12:05:00,58.36,58.38,58.36,58.37,5600.0,44.8814,44.8968,44.8814,44.8891,5600.0
2010-09-24 12:10:00,58.36,58.36,58.34,58.36,14100.0,44.8814,44.8814,44.866,44.8814,14100.0
2010-09-24 12:15:00,58.35,58.38,58.35,58.38,4900.0,44.8737,44.8968,44.8737,44.8968,4900.0
2010-09-24 12:20:00,58.36,58.36,58.34,58.35,9900.0,44.8814,44.8814,44.866,44.8737,9900.0
2010-09-24 12:25:00,58.34,58.39,58.34,58.39,6500.0,44.866,44.9044,44.866,44.9044,6500.0
2010-09-24 12:30:00,58.4,58.41,58.37,58.38,6000.0,44.9121,44.9198,44.8891,44.8968,6000.0
2010-09-24 12:35:00,58.37,58.39,58.36,58.39,10700.0,44.8891,44.9044,44.8814,44.9044,10700.0
2010-09-24 12:40:00,58.4,58.44,58.38,58.44,12100.0,44.9121,44.9429,44.8968,44.9429,12100.0
2010-09-24 12:45:00,58.44,58.48,58.44,58.47,9200.0,44.9429,44.9737,44.9429,44.966,9200.0
2010-09-24 12:50:00,58.48,58.48,58.41,58.41,458100.0,44.9737,44.9737,44.9198,44.9198,458100.0
2010-09-24 12:55:00,58.46,58.46,58.43,58.46,13700.0,44.9583,44.9583,44.9352,44.9583,13700.0
2010-09-24 13:00:00,58.46,58.47,58.45,58.46,11500.0,44.9583,44.966,44.9506,44.9583,11500.0
2010-09-24 13:05:00,58.45,58.46,58.42,58.43,8400.0,44.9506,44.9583,44.9275,44.9352,8400.0
2010-09-24 13:10:00,58.43,58.45,58.42,58.45,19000.0,44.9352,44.9506,44.9275,44.9506,19000.0
2010-09-24 13:15:00,58.45,58.47,58.43,58.43,9200.0,44.9506,44.966,44.9352,44.9352,9200.0
2010-09-24 13:20:00,58.43,58.45,58.43,58.45,5700.0,44.9352,44.9506,44.9352,44.9506,5700.0
2010-09-24 13:25:00,58.46,58.48,58.45,58.48,9800.0,44.9583,44.9737,44.9506,44.9737,9800.0
2010-09-24 13:30:00,58.48,58.53,58.47,58.53,12000.0,44.9737,45.0121,44.966,45.0121,12000.0
2010-09-24 13:35:00,58.52,58.54,58.48,58.51,19000.0,45.0044,45.0198,44.9737,44.9967,19000.0
2010-09-24 13:40:00,58.51,58.51,58.46,58.46,57700.0,44.9967,44.9967,44.9583,44.9583,57700.0
2010-09-24 13:45:00,58.46,58.48,58.43,58.46,16900.0,44.9583,44.9737,44.9352,44.9583,16900.0
2010-09-24 13:50:00,58.46,58.46,58.43,58.45,14100.0,44.9583,44.9583,44.9352,44.9506,14100.0
2010-09-24 13:55:00,58.45,58.45,58.42,58.42,10400.0,44.9506,44.9506,44.9275,44.9275,10400.0
2010-09-24 14:00:00,58.44,58.46,58.44,58.44,21000.0,44.9429,44.9583,44.9429,44.9429,21000.0
2010-09-24 14:05:00,58.44,58.46,58.43,58.43,8800.0,44.9429,44.9583,44.9352,44.9352,8800.0
2010-09-24 14:10:00,58.43,58.43,58.38,58.41,18200.0,44.9352,44.9352,44.8968,44.9198,18200.0
2010-09-24 14:15:00,58.4,58.42,58.4,58.41,11300.0,44.9121,44.9275,44.9121,44.9198,11300.0
2010-09-24 14:20:00,58.41,58.41,58.38,58.4,12000.0,44.9198,44.9198,44.8968,44.9121,12000.0
2010-09-24 14:25:00,58.4,58.45,58.38,58.45,27300.0,44.9121,44.9506,44.8968,44.9506,27300.0
2010-09-24 14:30:00,58.44,58.5,58.44,58.49,8800.0,44.9429,44.989,44.9429,44.9813,8800.0
2010-09-24 14:35:00,58.48,58.53,58.48,58.51,12600.0,44.9737,45.0121,44.9737,44.9967,12600.0
2010-09-24 14:40:00,58.51,58.52,58.48,58.51,5800.0,44.9967,45.0044,44.9737,44.9967,5800.0
2010-09-24 14:45:00,58.52,58.54,58.5,58.5,7500.0,45.0044,45.0198,44.989,44.989,7500.0
2010-09-24 14:50:00,58.5,58.51,58.47,58.51,16200.0,44.989,44.9967,44.966,44.9967,16200.0
2010-09-24 14:55:00,58.51,58.52,58.49,58.51,7500.0,44.9967,45.0044,44.9813,44.9967,7500.0
2010-09-24 15:00:00,58.5,58.51,58.44,58.45,9400.0,44.989,44.9967,44.9429,44.9506,9400.0
2010-09-24 15:05:00,58.45,58.48,58.45,58.48,7400.0,44.9506,44.9737,44.9506,44.9737,7400.0
2010-09-24 15:10:00,58.48,58.52,58.48,58.49,17400.0,44.9737,45.0044,44.9737,44.9813,17400.0
2010-09-24 15:15:00,58.48,58.5,58.46,58.48,13600.0,44.9737,44.989,44.9583,44.9737,13600.0
2010-09-24 15:20:00,58.48,58.49,58.46,58.47,6700.0,44.9737,44.9813,44.9583,44.966,6700.0
2010-09-24 15:25:00,58.48,58.49,58.43,58.45,34100.0,44.9737,44.9813,44.9352,44.9506,34100.0
2010-09-24 15:30:00,58.46,58.47,58.44,58.46,13400.0,44.9583,44.966,44.9429,44.9583,13400.0
2010-09-24 15:35:00,58.46,58.52,58.46,58.51,27300.0,44.9583,45.0044,44.9583,44.9967,27300.0
2010-09-24 15:40:00,58.51,58.54,58.48,58.5,21200.0,44.9967,45.0198,44.9737,44.989,21200.0
2010-09-24 15:45:00,58.5,58.55,58.5,58.51,29000.0,44.989,45.0275,44.989,44.9967,29000.0
2010-09-24 15:50:00,58.51,58.53,58.47,58.5,34800.0,44.9967,45.0121,44.966,44.989,34800.0
2010-09-24 15:55:00,58.49,58.52,58.48,58.52,19500.0,44.9813,45.0044,44.9737,45.0044,19500.0
2010-09-27 09:30:00,58.6,58.63,58.46,58.49,67100.0,45.0659,45.089,44.9583,44.9813,67100.0
2010-09-27 09:35:00,58.5,58.56,58.45,58.45,28300.0,44.989,45.0352,44.9506,44.9506,28300.0
2010-09-27 09:40:00,58.44,58.47,58.4,58.44,16300.0,44.9429,44.966,44.9121,44.9429,16300.0
2010-09-27 09:45:00,58.42,58.46,58.35,58.35,26800.0,44.9275,44.9583,44.8737,44.8737,26800.0
2010-09-27 09:50:00,58.37,58.47,58.34,58.47,22200.0,44.8891,44.966,44.866,44.966,22200.0
2010-09-27 09:55:00,58.46,58.46,58.38,58.39,33300.0,44.9583,44.9583,44.8968,44.9044,33300.0
2010-09-27 10:00:00,58.39,58.43,58.39,58.41,9300.0,44.9044,44.9352,44.9044,44.9198,9300.0
2010-09-27 10:05:00,58.42,58.5,58.41,58.49,41200.0,44.9275,44.989,44.9198,44.9813,41200.0
2010-09-27 10:10:00,58.47,58.48,58.41,58.41,9200.0,44.966,44.9737,44.9198,44.9198,9200.0
2010-09-27 10:15:00,58.39,58.39,58.35,58.39,13700.0,44.9044,44.9044,44.8737,44.9044,13700.0
2010-09-27 10:20:00,58.38,58.44,58.38,58.44,13700.0,44.8968,44.9429,44.8968,44.9429,13700.0
2010-09-27 10:25:00,58.45,58.54,58.43,58.53,6200.0,44.9506,45.0198,44.9352,45.0121,6200.0
2010-09-27 10:30:00,58.52,58.53,58.46,58.51,13000.0,45.0044,45.0121,44.9583,44.9967,13000.0
2010-09-27 10:35:00,58.5,58.5,58.43,58.46,7000.0,44.989,44.989,44.9352,44.9583,7000.0
2010-09-27 10:40:00,58.47,58.55,58.47,58.53,14600.0,44.966,45.0275,44.966,45.0121,14600.0
2010-09-27 10:45:00,58.54,58.55,58.5,58.5,7500.0,45.0198,45.0275,44.989,44.989,7500.0
2010-09-27 10:50:00,58.51,58.51,58.48,58.5,12900.0,44.9967,44.9967,44.9737,44.989,12900.0
2010-09-27 10:55:00,58.5,58.54,58.5,58.53,2900.0,44.989,45.0198,44.989,45.0121,2900.0
2010-09-27 11:00:00,58.52,58.54,58.43,58.45,118300.0,45.0044,45.0198,44.9352,44.9506,118300.0
2010-09-27 11:05:00,58.43,58.44,58.41,58.41,6200.0,44.9352,44.9429,44.9198,44.9198,6200.0
2010-09-27 11:10:00,58.42,58.46,58.37,58.37,13800.0,44.9275,44.9583,44.8891,44.8891,13800.0
2010-09-27 11:15:00,58.37,58.37,58.32,58.34,17200.0,44.8891,44.8891,44.8506,44.866,17200.0
2010-09-27 11:20:00,58.33,58.39,58.33,58.39,10400.0,44.8583,44.9044,44.8583,44.9044,10400.0
2010-09-27 11:25:00,58.39,58.41,58.36,58.37,11000.0,44.9044,44.9198,44.8814,44.8891,11000.0
2010-09-27 11:30:00,58.38,58.42,58.38,58.4,9800.0,44.8968,44.9275,44.8968,44.9121,9800.0
2010-09-27 11:35:00,58.39,58.39,58.32,58.34,11700.0,44.9044,44.9044,44.8506,44.866,11700.0
2010-09-27 11:40:00,58.33,58.36,58.31,58.34,4500.0,44.8583,44.8814,44.8429,44.866,4500.0
2010-09-27 11:45:00,58.34,58.39,58.33,58.37,8800.0,44.866,44.9044,44.8583,44.8891,8800.0
2010-09-27 11:50:00,58.36,58.37,58.34,58.36,3600.0,44.8814,44.8891,44.866,44.8814,3600.0
2010-09-27 11:55:00,58.36,58.38,58.35,58.37,22200.0,44.8814,44.8968,44.8737,44.8891,22200.0
2010-09-27 12:00:00,58.37,58.41,58.37,58.41,46700.0,44.8891,44.9198,44.8891,44.9198,46700.0
2010-09-27 12:05:00,58.41,58.41,58.38,58.38,4400.0,44.9198,44.9198,44.8968,44.8968,4400.0
2010-09-27 12:10:00,58.38,58.39,58.34,58.36,8800.0,44.8968,44.9044,44.866,44.8814,8800.0
2010-09-27 12:15:00,58.37,58.39,58.37,58.38,7300.0,44.8891,44.9044,44.8891,44.8968,7300.0
2010-09-27 12:20:00,58.38,58.38,58.33,58.35,42100.0,44.8968,44.8968,44.8583,44.8737,42100.0
2010-09-27 12:25:00,58.35,58.39,58.35,58.39,11600.0,44.8737,44.9044,44.8737,44.9044,11600.0
2010-09-27 12:30:00,58.39,58.39,58.34,58.36,30700.0,44.9044,44.9044,44.866,44.8814,30700.0
2010-09-27 12:35:00,58.37,58.39,58.36,58.39,6200.0,44.8891,44.9044,44.8814,44.9044,6200.0
2010-09-27 12:40:00,58.38,58.38,58.35,58.37,7000.0,44.8968,44.8968,44.8737,44.8891,7000.0
2010-09-27 12:45:00,58.38,58.39,58.37,58.39,12700.0,44.8968,44.9044,44.8891,44.9044,12700.0
2010-09-27 12:50:00,58.39,58.39,58.36,58.38,8500.0,44.9044,44.9044,44.8814,44.8968,8500.0
2010-09-27 12:55:00,58.37,58.38,58.36,58.37,8500.0,44.8891,44.8968,44.8814,44.8891,8500.0
2010-09-27 13:00:00,58.36,58.38,58.31,58.38,14400.0,44.8814,44.8968,44.8429,44.8968,14400.0
2010-09-27 13:05:00,58.38,58.42,58.38,58.4,21600.0,44.8968,44.9275,44.8968,44.9121,21600.0
2010-09-27 13:10:00,58.4,58.41,58.37,58.4,16100.0,44.9121,44.9198,44.8891,44.9121,16100.0
2010-09-27 13:15:00,58.39,58.4,58.37,58.37,4700.0,44.9044,44.9121,44.8891,44.8891,4700.0
2010-09-27 13:20:00,58.38,58.4,58.35,58.39,11800.0,44.8968,44.9121,44.8737,44.9044,11800.0
2010-09-27 13:25:00,58.38,58.41,58.38,58.41,9800.0,44.8968,44.9198,44.8968,44.9198,9800.0
2010-09-27 13:30:00,58.4,58.44,58.39,58.44,15300.0,44.9121,44.9429,44.9044,44.9429,15300.0
2010-09-27 13:35:00,58.44,58.44,58.41,58.44,4100.0,44.9429,44.9429,44.9198,44.9429,4100.0
2010-09-27 13:40:00,58.44,58.49,58.43,58.48,15000.0,44.9429,44.9813,44.9352,44.9737,15000.0
2010-09-27 13:45:00,58.48,58.55,58.48,58.52,25900.0,44.9737,45.0275,44.9737,45.0044,25900.0
2010-09-27 13:50:00,58.53,58.56,58.53,58.54,16400.0,45.0121,45.0352,45.0121,45.0198,16400.0
2010-09-27 13:55:00,58.55,58.58,58.54,58.56,17100.0,45.0275,45.0506,45.0198,45.0352,17100.0
2010-09-27 14:00:00,58.55,58.57,58.54,58.56,7000.0,45.0275,45.0429,45.0198,45.0352,7000.0
2010-09-27 14:05:00,58.56,58.57,58.55,58.56,7800.0,45.0352,45.0429,45.0275,45.0352,7800.0
2010-09-27 14:10:00,58.55,58.55,58.53,58.54,2800.0,45.0275,45.0275,45.0121,45.0198,2800.0
2010-09-27 14:15:00,58.54,58.58,58.52,58.57,12500.0,45.0198,45.0506,45.0044,45.0429,12500.0
2010-09-27 14:20:00,58.58,58.59,58.57,58.57,4500.0,45.0506,45.0583,45.0429,45.0429,4500.0
2010-09-27 14:25:00,58.57,58.6,58.57,58.6,28100.0,45.0429,45.0659,45.0429,45.0659,28100.0
2010-09-27 14:30:00,58.6,58.6,58.57,58.57,20500.0,45.0659,45.0659,45.0429,45.0429,20500.0
2010-09-27 14:35:00,58.56,58.6,58.56,58.6,11000.0,45.0352,45.0659,45.0352,45.0659,11000.0
2010-09-27 14:40:00,58.61,58.66,58.6,58.64,20400.0,45.0736,45.1121,45.0659,45.0967,20400.0
2010-09-27 14:45:00,58.64,58.65,58.62,58.62,8500.0,45.0967,45.1044,45.0813,45.0813,8500.0
2010-09-27 14:50:00,58.62,58.63,58.61,58.62,4500.0,45.0813,45.089,45.0736,45.0813,4500.0
2010-09-27 14:55:00,58.62,58.63,58.56,58.56,13700.0,45.0813,45.089,45.0352,45.0352,13700.0
2010-09-27 15:00:00,58.55,58.55,58.51,58.52,145200.0,45.0275,45.0275,44.9967,45.0044,145200.0
2010-09-27 15:05:00,58.52,58.55,58.51,58.54,42600.0,45.0044,45.0275,44.9967,45.0198,42600.0
2010-09-27 15:10:00,58.55,58.55,58.53,58.53,30700.0,45.0275,45.0275,45.0121,45.0121,30700.0
2010-09-27 15:15:00,58.53,58.54,58.51,58.53,63400.0,45.0121,45.0198,44.9967,45.0121,63400.0
2010-09-27 15:20:00,58.54,58.56,58.53,58.54,22500.0,45.0198,45.0352,45.0121,45.0198,22500.0
2010-09-27 15:25:00,58.54,58.54,58.52,58.52,4800.0,45.0198,45.0198,45.0044,45.0044,4800.0
2010-09-27 15:30:00,58.52,58.52,58.46,58.46,115200.0,45.0044,45.0044,44.9583,44.9583,115200.0
2010-09-27 15:35:00,58.47,58.47,58.41,58.41,19400.0,44.966,44.966,44.9198,44.9198,19400.0
2010-09-27 15:40:00,58.42,58.42,58.37,58.41,64900.0,44.9275,44.9275,44.8891,44.9198,64900.0
2010-09-27 15:45:00,58.4,58.4,58.35,58.37,75100.0,44.9121,44.9121,44.8737,44.8891,75100.0
2010-09-27 15:50:00,58.36,58.36,58.29,58.29,117900.0,44.8814,44.8814,44.8275,44.8275,117900.0
2010-09-27 15:55:00,58.29,58.31,58.24,58.31,74700.0,44.8275,44.8429,44.7891,44.8429,74700.0
2010-09-28 09:30:00,58.34,58.37,58.24,58.31,132500.0,44.866,44.8891,44.7891,44.8429,132500.0
2010-09-28 09:35:00,58.28,58.28,58.13,58.14,49200.0,44.8199,44.8199,44.7045,44.7122,49200.0
2010-09-28 09:40:00,58.11,58.12,58.0,58.01,43900.0,44.6891,44.6968,44.6045,44.6122,43900.0
2010-09-28 09:45:00,58.0,58.05,57.94,58.02,76200.0,44.6045,44.643,44.5584,44.6199,76200.0
2010-09-28 09:50:00,58.01,58.11,58.01,58.05,19800.0,44.6122,44.6891,44.6122,44.643,19800.0
2010-09-28 09:55:00,58.05,58.08,58.0,58.02,15400.0,44.643,44.666,44.6045,44.6199,15400.0
2010-09-28 10:00:00,57.99,58.02,57.74,57.87,89300.0,44.5968,44.6199,44.4046,44.5045,89300.0
2010-09-28 10:05:00,57.87,57.87,57.78,57.82,37500.0,44.5045,44.5045,44.4353,44.4661,37500.0
2010-09-28 10:10:00,57.83,57.87,57.79,57.87,23800.0,44.4738,44.5045,44.443,44.5045,23800.0
2010-09-28 10:15:00,57.87,57.94,57.83,57.94,18200.0,44.5045,44.5584,44.4738,44.5584,18200.0
2010-09-28 10:20:00,57.94,58.01,57.89,58.0,20300.0,44.5584,44.6122,44.5199,44.6045,20300.0
2010-09-28 10:25:00,57.99,58.13,57.99,58.06,373400.0,44.5968,44.7045,44.5968,44.6507,373400.0
2010-09-28 10:30:00,58.06,58.17,58.06,58.11,33400.0,44.6507,44.7353,44.6507,44.6891,33400.0
2010-09-28 10:35:00,58.12,58.12,58.08,58.1,11800.0,44.6968,44.6968,44.666,44.6814,11800.0
2010-09-28 10:40:00,58.09,58.19,58.09,58.12,20100.0,44.6737,44.7506,44.6737,44.6968,20100.0
2010-09-28 10:45:00,58.14,58.17,58.12,58.13,7300.0,44.7122,44.7353,44.6968,44.7045,7300.0
2010-09-28 10:50:00,58.13,58.15,58.13,58.15,6600.0,44.7045,44.7199,44.7045,44.7199,6600.0
2010-09-28 10:55:00,58.13,58.22,58.13,58.21,26900.0,44.7045,44.7737,44.7045,44.766,26900.0
2010-09-28 11:00:00,58.21,58.27,58.2,58.2,31800.0,44.766,44.8122,44.7583,44.7583,31800.0
2010-09-28 11:05:00,58.2,58.21,58.15,58.15,12300.0,44.7583,44.766,44.7199,44.7199,12300.0
2010-09-28 11:10:00,58.14,58.23,58.14,58.22,14100.0,44.7122,44.7814,44.7122,44.7737,14100.0
2010-09-28 11:15:00,58.21,58.26,58.19,58.26,15400.0,44.766,44.8045,44.7506,44.8045,15400.0
2010-09-28 11:20:00,58.27,58.31,58.26,58.3,14400.0,44.8122,44.8429,44.8045,44.8352,14400.0
2010-09-28 11:25:00,58.3,58.43,58.29,58.38,46200.0,44.8352,44.9352,44.8275,44.8968,46200.0
2010-09-28 11:30:00,58.39,58.48,58.39,58.42,33100.0,44.9044,44.9737,44.9044,44.9275,33100.0
2010-09-28 11:35:00,58.43,58.49,58.43,58.43,33500.0,44.9352,44.9813,44.9352,44.9352,33500.0
2010-09-28 11:40:00,58.44,58.49,58.41,58.41,41000.0,44.9429,44.9813,44.9198,44.9198,41000.0
2010-09-28 11:45:00,58.41,58.43,58.38,58.4,15400.0,44.9198,44.9352,44.8968,44.9121,15400.0
2010-09-28 11:50:00,58.4,58.4,58.34,58.36,24900.0,44.9121,44.9121,44.866,44.8814,24900.0
2010-09-28 11:55:00,58.37,58.37,58.33,58.35,19600.0,44.8891,44.8891,44.8583,44.8737,19600.0
2010-09-28 12:00:00,58.36,58.37,58.31,58.32,14000.0,44.8814,44.8891,44.8429,44.8506,14000.0
2010-09-28 12:05:00,58.31,58.33,58.28,58.31,16700.0,44.8429,44.8583,44.8199,44.8429,16700.0
2010-09-28 12:10:00,58.32,58.37,58.31,58.37,19700.0,44.8506,44.8891,44.8429,44.8891,19700.0
2010-09-28 12:15:00,58.37,58.41,58.36,58.38,11100.0,44.8891,44.9198,44.8814,44.8968,11100.0
2010-09-28 12:20:00,58.4,58.45,58.4,58.44,12900.0,44.9121,44.9506,44.9121,44.9429,12900.0
2010-09-28 12:25:00,58.45,58.46,58.35,58.38,17700.0,44.9506,44.9583,44.8737,44.8968,17700.0
2010-09-28 12:30:00,58.39,58.4,58.34,58.38,19400.0,44.9044,44.9121,44.866,44.8968,19400.0
2010-09-28 12:35:00,58.4,58.42,58.4,58.4,5500.0,44.9121,44.9275,44.9121,44.9121,5500.0
2010-09-28 12:40:00,58.39,58.4,58.38,58.39,3600.0,44.9044,44.9121,44.8968,44.9044,3600.0
2010-09-28 12:45:00,58.4,58.44,58.4,58.4,139900.0,44.9121,44.9429,44.9121,44.9121,139900.0
2010-09-28 12:50:00,58.39,58.41,58.39,58.4,9700.0,44.9044,44.9198,44.9044,44.9121,9700.0
2010-09-28 12:55:00,58.4,58.43,58.4,58.43,41300.0,44.9121,44.9352,44.9121,44.9352,41300.0
2010-09-28 13:00:00,58.43,58.45,58.39,58.39,9300.0,44.9352,44.9506,44.9044,44.9044,9300.0
2010-09-28 13:05:00,58.38,58.38,58.3,58.33,10600.0,44.8968,44.8968,44.8352,44.8583,10600.0
2010-09-28 13:10:00,58.34,58.37,58.31,58.35,19500.0,44.866,44.8891,44.8429,44.8737,19500.0
2010-09-28 13:15:00,58.36,58.36,58.34,58.35,13400.0,44.8814,44.8814,44.866,44.8737,13400.0
2010-09-28 13:20:00,58.36,58.37,58.35,58.37,10100.0,44.8814,44.8891,44.8737,44.8891,10100.0
2010-09-28 13:25:00,58.37,58.4,58.36,58.37,9300.0,44.8891,44.9121,44.8814,44.8891,9300.0
2010-09-28 13:30:00,58.39,58.43,58.39,58.43,8900.0,44.9044,44.9352,44.9044,44.9352,8900.0
2010-09-28 13:35:00,58.43,58.5,58.43,58.47,25500.0,44.9352,44.989,44.9352,44.966,25500.0
2010-09-28 13:40:00,58.46,58.48,58.45,58.48,10200.0,44.9583,44.9737,44.9506,44.9737,10200.0
2010-09-28 13:45:00,58.48,58.48,58.41,58.46,18300.0,44.9737,44.9737,44.9198,44.9583,18300.0
2010-09-28 13:50:00,58.45,58.56,58.45,58.55,43000.0,44.9506,45.0352,44.9506,45.0275,43000.0
2010-09-28 13:55:00,58.54,58.59,58.54,58.58,62200.0,45.0198,45.0583,45.0198,45.0506,62200.0
2010-09-28 14:00:00,58.58,58.58,58.51,58.53,58900.0,45.0506,45.0506,44.9967,45.0121,58900.0
2010-09-28 14:05:00,58.53,58.54,58.51,58.53,34600.0,45.0121,45.0198,44.9967,45.0121,34600.0
2010-09-28 14:10:00,58.53,58.56,58.52,58.52,28200.0,45.0121,45.0352,45.0044,45.0044,28200.0
2010-09-28 14:15:00,58.51,58.57,58.5,58.52,39000.0,44.9967,45.0429,44.989,45.0044,39000.0
2010-09-28 14:20:00,58.52,58.54,58.46,58.46,16800.0,45.0044,45.0198,44.9583,44.9583,16800.0
2010-09-28 14:25:00,58.46,58.5,58.38,58.38,30200.0,44.9583,44.989,44.8968,44.8968,30200.0
2010-09-28 14:30:00,58.38,58.42,58.36,58.42,21600.0,44.8968,44.9275,44.8814,44.9275,21600.0
2010-09-28 14:35:00,58.42,58.42,58.34,58.38,29800.0,44.9275,44.9275,44.866,44.8968,29800.0
2010-09-28 14:40:00,58.38,58.4,58.3,58.34,32900.0,44.8968,44.9121,44.8352,44.866,32900.0
2010-09-28 14:45:00,58.34,58.34,58.24,58.27,75900.0,44.866,44.866,44.7891,44.8122,75900.0
2010-09-28 14:50:00,58.27,58.3,58.24,58.26,41600.0,44.8122,44.8352,44.7891,44.8045,41600.0
2010-09-28 14:55:00,58.27,58.31,58.24,58.29,49300.0,44.8122,44.8429,44.7891,44.8275,49300.0
2010-09-28 15:00:00,58.29,58.3,58.27,58.3,30100.0,44.8275,44.8352,44.8122,44.8352,30100.0
2010-09-28 15:05:00,58.29,58.38,58.27,58.38,38800.0,44.8275,44.8968,44.8122,44.8968,38800.0
2010-09-28 15:10:00,58.38,58.44,58.34,58.4,46700.0,44.8968,44.9429,44.866,44.9121,46700.0
2010-09-28 15:15:00,58.4,58.47,58.38,58.45,56900.0,44.9121,44.966,44.8968,44.9506,56900.0
2010-09-28 15:20:00,58.45,58.46,58.4,58.4,28400.0,44.9506,44.9583,44.9121,44.9121,28400.0
2010-09-28 15:25:00,58.41,58.45,58.39,58.4,44500.0,44.9198,44.9506,44.9044,44.9121,44500.0
2010-09-28 15:30:00,58.41,58.5,58.4,58.5,60100.0,44.9198,44.989,44.9121,44.989,60100.0
2010-09-28 15:35:00,58.51,58.56,58.5,58.56,81600.0,44.9967,45.0352,44.989,45.0352,81600.0
2010-09-28 15:40:00,58.57,58.61,58.53,58.56,87300.0,45.0429,45.0736,45.0121,45.0352,87300.0
2010-09-28 15:45:00,58.56,58.66,58.56,58.65,90800.0,45.0352,45.1121,45.0352,45.1044,90800.0
2010-09-28 15:50:00,58.65,58.72,58.64,58.71,70600.0,45.1044,45.1582,45.0967,45.1505,70600.0
2010-09-28 15:55:00,58.71,58.71,58.59,58.59,87600.0,45.1505,45.1505,45.0583,45.0583,87600.0
2010-09-28 16:00:00,58.57,58.6,58.56,58.56,8300.0,45.0429,45.0659,45.0352,45.0352,8300.0
2010-09-28 16:05:00,58.56,58.56,58.56,58.56,0.0,45.0352,45.0352,45.0352,45.0352,0.0
2010-09-28 16:10:00,58.56,58.56,58.56,58.56,0.0,45.0352,45.0352,45.0352,45.0352,0.0
2010-09-29 09:30:00,58.47,58.47,58.34,58.4,44800.0,44.966,44.966,44.866,44.9121,44800.0
2010-09-29 09:35:00,58.39,58.54,58.37,58.51,35200.0,44.9044,45.0198,44.8891,44.9967,35200.0
2010-09-29 09:40:00,58.5,58.59,58.49,58.56,10800.0,44.989,45.0583,44.9813,45.0352,10800.0
2010-09-29 09:45:00,58.56,58.59,58.48,58.48,17200.0,45.0352,45.0583,44.9737,44.9737,17200.0
2010-09-29 09:50:00,58.46,58.46,58.4,58.41,25700.0,44.9583,44.9583,44.9121,44.9198,25700.0
2010-09-29 09:55:00,58.4,58.43,58.35,58.41,54300.0,44.9121,44.9352,44.8737,44.9198,54300.0
2010-09-29 10:00:00,58.4,58.52,58.38,58.5,41000.0,44.9121,45.0044,44.8968,44.989,41000.0
2010-09-29 10:05:00,58.52,58.57,58.5,58.55,32100.0,45.0044,45.0429,44.989,45.0275,32100.0
2010-09-29 10:10:00,58.54,58.57,58.51,58.56,41100.0,45.0198,45.0429,44.9967,45.0352,41100.0
2010-09-29 10:15:00,58.56,58.57,58.37,58.39,44600.0,45.0352,45.0429,44.8891,44.9044,44600.0
2010-09-29 10:20:00,58.37,58.38,58.31,58.35,59000.0,44.8891,44.8968,44.8429,44.8737,59000.0
2010-09-29 10:25:00,58.35,58.36,58.27,58.36,31100.0,44.8737,44.8814,44.8122,44.8814,31100.0
2010-09-29 10:30:00,58.37,58.47,58.35,58.43,30900.0,44.8891,44.966,44.8737,44.9352,30900.0
2010-09-29 10:35:00,58.44,58.44,58.37,58.4,7300.0,44.9429,44.9429,44.8891,44.9121,7300.0
2010-09-29 10:40:00,58.41,58.44,58.33,58.35,14600.0,44.9198,44.9429,44.8583,44.8737,14600.0
2010-09-29 10:45:00,58.33,58.4,58.31,58.37,20000.0,44.8583,44.9121,44.8429,44.8891,20000.0
2010-09-29 10:50:00,58.35,58.39,58.35,58.36,7200.0,44.8737,44.9044,44.8737,44.8814,7200.0
2010-09-29 10:55:00,58.37,58.39,58.3,58.37,31300.0,44.8891,44.9044,44.8352,44.8891,31300.0
2010-09-29 11:00:00,58.37,58.45,58.36,58.44,45000.0,44.8891,44.9506,44.8814,44.9429,45000.0
2010-09-29 11:05:00,58.44,58.46,58.41,58.41,41600.0,44.9429,44.9583,44.9198,44.9198,41600.0
2010-09-29 11:10:00,58.43,58.44,58.42,58.42,13600.0,44.9352,44.9429,44.9275,44.9275,13600.0
2010-09-29 11:15:00,58.41,58.41,58.38,58.41,10700.0,44.9198,44.9198,44.8968,44.9198,10700.0
2010-09-29 11:20:00,58.4,58.49,58.39,58.46,31400.0,44.9121,44.9813,44.9044,44.9583,31400.0
2010-09-29 11:25:00,58.47,58.49,58.45,58.47,17800.0,44.966,44.9813,44.9506,44.966,17800.0
2010-09-29 11:30:00,58.5,58.5,58.47,58.49,9200.0,44.989,44.989,44.966,44.9813,9200.0
2010-09-29 11:35:00,58.5,58.58,58.5,58.57,50200.0,44.989,45.0506,44.989,45.0429,50200.0
2010-09-29 11:40:00,58.58,58.58,58.55,58.56,13600.0,45.0506,45.0506,45.0275,45.0352,13600.0
2010-09-29 11:45:00,58.57,58.6,58.55,58.55,16000.0,45.0429,45.0659,45.0275,45.0275,16000.0
2010-09-29 11:50:00,58.56,58.59,58.55,58.59,11500.0,45.0352,45.0583,45.0275,45.0583,11500.0
2010-09-29 11:55:00,58.59,58.64,58.59,58.6,18700.0,45.0583,45.0967,45.0583,45.0659,18700.0
2010-09-29 12:00:00,58.6,58.62,58.56,58.59,20800.0,45.0659,45.0813,45.0352,45.0583,20800.0
2010-09-29 12:05:00,58.59,58.61,58.57,58.61,32700.0,45.0583,45.0736,45.0429,45.0736,32700.0
2010-09-29 12:10:00,58.61,58.64,58.59,58.63,15700.0,45.0736,45.0967,45.0583,45.089,15700.0
2010-09-29 12:15:00,58.63,58.66,58.63,58.64,18100.0,45.089,45.1121,45.089,45.0967,18100.0
2010-09-29 12:20:00,58.63,58.71,58.63,58.68,26400.0,45.089,45.1505,45.089,45.1275,26400.0
2010-09-29 12:25:00,58.69,58.7,58.64,58.65,22300.0,45.1352,45.1428,45.0967,45.1044,22300.0
2010-09-29 12:30:00,58.65,58.65,58.59,58.6,13100.0,45.1044,45.1044,45.0583,45.0659,13100.0
2010-09-29 12:35:00,58.59,58.62,58.56,58.62,14000.0,45.0583,45.0813,45.0352,45.0813,14000.0
2010-09-29 12:40:00,58.62,58.63,58.6,58.63,15600.0,45.0813,45.089,45.0659,45.089,15600.0
2010-09-29 12:45:00,58.62,58.62,58.59,58.61,12700.0,45.0813,45.0813,45.0583,45.0736,12700.0
2010-09-29 12:50:00,58.6,58.65,58.6,58.65,9600.0,45.0659,45.1044,45.0659,45.1044,9600.0
2010-09-29 12:55:00,58.64,58.65,58.62,58.62,7800.0,45.0967,45.1044,45.0813,45.0813,7800.0
2010-09-29 13:00:00,58.62,58.65,58.6,58.65,7900.0,45.0813,45.1044,45.0659,45.1044,7900.0
2010-09-29 13:05:00,58.63,58.64,58.56,58.56,14500.0,45.089,45.0967,45.0352,45.0352,14500.0
2010-09-29 13:10:00,58.56,58.6,58.56,58.57,8500.0,45.0352,45.0659,45.0352,45.0429,8500.0
2010-09-29 13:15:00,58.57,58.6,58.57,58.59,5600.0,45.0429,45.0659,45.0429,45.0583,5600.0
2010-09-29 13:20:00,58.59,58.6,58.57,58.58,5700.0,45.0583,45.0659,45.0429,45.0506,5700.0
2010-09-29 13:25:00,58.58,58.58,58.55,58.55,7000.0,45.0506,45.0506,45.0275,45.0275,7000.0
2010-09-29 13:30:00,58.55,58.6,58.54,58.57,12700.0,45.0275,45.0659,45.0198,45.0429,12700.0
2010-09-29 13:35:00,58.58,58.58,58.49,58.51,21900.0,45.0506,45.0506,44.9813,44.9967,21900.0
2010-09-29 13:40:00,58.51,58.53,58.49,58.52,22700.0,44.9967,45.0121,44.9813,45.0044,22700.0
2010-09-29 13:45:00,58.53,58.58,58.52,58.57,20800.0,45.0121,45.0506,45.0044,45.0429,20800.0
2010-09-29 13:50:00,58.57,58.59,58.56,58.56,7600.0,45.0429,45.0583,45.0352,45.0352,7600.0
2010-09-29 13:55:00,58.56,58.67,58.56,58.64,26900.0,45.0352,45.1198,45.0352,45.0967,26900.0
2010-09-29 14:00:00,58.64,58.69,58.64,58.68,25100.0,45.0967,45.1352,45.0967,45.1275,25100.0
2010-09-29 14:05:00,58.67,58.67,58.64,58.66,11200.0,45.1198,45.1198,45.0967,45.1121,11200.0
2010-09-29 14:10:00,58.66,58.72,58.65,58.69,32800.0,45.1121,45.1582,45.1044,45.1352,32800.0
2010-09-29 14:15:00,58.7,58.71,58.66,58.67,10600.0,45.1428,45.1505,45.1121,45.1198,10600.0
2010-09-29 14:20:00,58.66,58.68,58.66,58.67,9600.0,45.1121,45.1275,45.1121,45.1198,9600.0
2010-09-29 14:25:00,58.66,58.66,58.6,58.6,32300.0,45.1121,45.1121,45.0659,45.0659,32300.0
2010-09-29 14:30:00,58.6,58.63,58.6,58.63,3500.0,45.0659,45.089,45.0659,45.089,3500.0
2010-09-29 14:35:00,58.62,58.64,58.61,58.62,4600.0,45.0813,45.0967,45.0736,45.0813,4600.0
2010-09-29 14:40:00,58.64,58.7,58.64,58.69,23000.0,45.0967,45.1428,45.0967,45.1352,23000.0
2010-09-29 14:45:00,58.7,58.72,58.67,58.67,12700.0,45.1428,45.1582,45.1198,45.1198,12700.0
2010-09-29 14:50:00,58.67,58.67,58.64,58.67,11900.0,45.1198,45.1198,45.0967,45.1198,11900.0
2010-09-29 14:55:00,58.67,58.7,58.67,58.69,11800.0,45.1198,45.1428,45.1198,45.1352,11800.0
2010-09-29 15:00:00,58.7,58.7,58.65,58.66,9500.0,45.1428,45.1428,45.1044,45.1121,9500.0
2010-09-29 15:05:00,58.65,58.65,58.51,58.53,30700.0,45.1044,45.1044,44.9967,45.0121,30700.0
2010-09-29 15:10:00,58.53,58.54,58.45,58.46,43000.0,45.0121,45.0198,44.9506,44.9583,43000.0
2010-09-29 15:15:00,58.46,58.46,58.37,58.42,45400.0,44.9583,44.9583,44.8891,44.9275,45400.0
2010-09-29 15:20:00,58.43,58.47,58.42,58.47,22200.0,44.9352,44.966,44.9275,44.966,22200.0
2010-09-29 15:25:00,58.48,58.48,58.43,58.46,21500.0,44.9737,44.9737,44.9352,44.9583,21500.0
2010-09-29 15:30:00,58.45,58.45,58.35,58.37,32100.0,44.9506,44.9506,44.8737,44.8891,32100.0
2010-09-29 15:35:00,58.37,58.46,58.36,58.44,24400.0,44.8891,44.9583,44.8814,44.9429,24400.0
2010-09-29 15:40:00,58.46,58.46,58.33,58.33,38200.0,44.9583,44.9583,44.8583,44.8583,38200.0
2010-09-29 15:45:00,58.33,58.49,58.33,58.49,57600.0,44.8583,44.9813,44.8583,44.9813,57600.0
2010-09-29 15:50:00,58.49,58.49,58.46,58.46,34600.0,44.9813,44.9813,44.9583,44.9583,34600.0
2010-09-29 15:55:00,58.47,58.52,58.47,58.5,60000.0,44.966,45.0044,44.966,44.989,60000.0
2010-09-30 09:30:00,58.87,58.98,58.86,58.97,141400.0,45.2736,45.3582,45.2659,45.3505,141400.0
2010-09-30 09:35:00,58.98,58.99,58.87,58.88,25700.0,45.3582,45.3659,45.2736,45.2813,25700.0
2010-09-30 09:40:00,58.88,59.14,58.82,59.13,153800.0,45.2813,45.4812,45.2351,45.4735,153800.0
2010-09-30 09:45:00,59.12,59.2,59.07,59.09,110700.0,45.4658,45.5274,45.4274,45.4428,110700.0
2010-09-30 09:50:00,59.1,59.1,58.95,59.0,44400.0,45.4505,45.4505,45.3351,45.3736,44400.0
2010-09-30 09:55:00,59.02,59.05,58.97,58.99,34700.0,45.3889,45.412,45.3505,45.3659,34700.0
2010-09-30 10:00:00,58.99,59.01,58.86,58.9,31400.0,45.3659,45.3813,45.2659,45.2967,31400.0
2010-09-30 10:05:00,58.92,59.0,58.92,58.96,30100.0,45.312,45.3736,45.312,45.3428,30100.0
2010-09-30 10:10:00,58.95,58.96,58.77,58.85,29600.0,45.3351,45.3428,45.1967,45.2582,29600.0
2010-09-30 10:15:00,58.86,58.92,58.83,58.85,29700.0,45.2659,45.312,45.2428,45.2582,29700.0
2010-09-30 10:20:00,58.85,58.87,58.73,58.73,30800.0,45.2582,45.2736,45.1659,45.1659,30800.0
2010-09-30 10:25:00,58.75,58.84,58.75,58.83,22800.0,45.1813,45.2505,45.1813,45.2428,22800.0
2010-09-30 10:30:00,58.82,58.89,58.82,58.87,24100.0,45.2351,45.289,45.2351,45.2736,24100.0
2010-09-30 10:35:00,58.89,58.9,58.82,58.83,30900.0,45.289,45.2967,45.2351,45.2428,30900.0
2010-09-30 10:40:00,58.84,58.9,58.84,58.89,8900.0,45.2505,45.2967,45.2505,45.289,8900.0
2010-09-30 10:45:00,58.88,58.89,58.74,58.76,17000.0,45.2813,45.289,45.1736,45.189,17000.0
2010-09-30 10:50:00,58.78,58.82,58.71,58.71,15300.0,45.2044,45.2351,45.1505,45.1505,15300.0
2010-09-30 10:55:00,58.7,58.71,58.64,58.65,26800.0,45.1428,45.1505,45.0967,45.1044,26800.0
2010-09-30 11:00:00,58.63,58.66,58.57,58.66,33600.0,45.089,45.1121,45.0429,45.1121,33600.0
2010-09-30 11:05:00,58.65,58.65,58.49,58.5,43600.0,45.1044,45.1044,44.9813,44.989,43600.0
2010-09-30 11:10:00,58.49,58.55,58.47,58.49,28100.0,44.9813,45.0275,44.966,44.9813,28100.0
2010-09-30 11:15:00,58.48,58.48,58.4,58.46,30400.0,44.9737,44.9737,44.9121,44.9583,30400.0
2010-09-30 11:20:00,58.47,58.47,58.3,58.31,47500.0,44.966,44.966,44.8352,44.8429,47500.0
2010-09-30 11:25:00,58.3,58.32,58.2,58.26,52000.0,44.8352,44.8506,44.7583,44.8045,52000.0
2010-09-30 11:30:00,58.26,58.33,58.23,58.28,23200.0,44.8045,44.8583,44.7814,44.8199,23200.0
2010-09-30 11:35:00,58.26,58.3,58.17,58.28,39600.0,44.8045,44.8352,44.7353,44.8199,39600.0
2010-09-30 11:40:00,58.28,58.36,58.28,58.36,12000.0,44.8199,44.8814,44.8199,44.8814,12000.0
2010-09-30 11:45:00,58.35,58.4,58.33,58.4,28500.0,44.8737,44.9121,44.8583,44.9121,28500.0
2010-09-30 11:50:00,58.39,58.39,58.32,58.32,34900.0,44.9044,44.9044,44.8506,44.8506,34900.0
2010-09-30 11:55:00,58.32,58.35,58.26,58.32,56400.0,44.8506,44.8737,44.8045,44.8506,56400.0
2010-09-30 12:00:00,58.3,58.31,58.1,58.12,43000.0,44.8352,44.8429,44.6814,44.6968,43000.0
2010-09-30 12:05:00,58.14,58.19,58.12,58.15,50800.0,44.7122,44.7506,44.6968,44.7199,50800.0
2010-09-30 12:10:00,58.15,58.19,58.14,58.19,33500.0,44.7199,44.7506,44.7122,44.7506,33500.0
2010-09-30 12:15:00,58.18,58.24,58.18,58.23,20300.0,44.7429,44.7891,44.7429,44.7814,20300.0
2010-09-30 12:20:00,58.24,58.26,58.19,58.24,19600.0,44.7891,44.8045,44.7506,44.7891,19600.0
2010-09-30 12:25:00,58.26,58.26,58.21,58.21,9900.0,44.8045,44.8045,44.766,44.766,9900.0
2010-09-30 12:30:00,58.21,58.31,58.2,58.31,55300.0,44.766,44.8429,44.7583,44.8429,55300.0
2010-09-30 12:35:00,58.32,58.36,58.29,58.34,41500.0,44.8506,44.8814,44.8275,44.866,41500.0
2010-09-30 12:40:00,58.35,58.4,58.34,58.37,33500.0,44.8737,44.9121,44.866,44.8891,33500.0
2010-09-30 12:45:00,58.38,58.43,58.38,58.41,24800.0,44.8968,44.9352,44.8968,44.9198,24800.0
2010-09-30 12:50:00,58.41,58.49,58.41,58.46,13600.0,44.9198,44.9813,44.9198,44.9583,13600.0
2010-09-30 12:55:00,58.46,58.48,58.44,58.47,14700.0,44.9583,44.9737,44.9429,44.966,14700.0
2010-09-30 13:00:00,58.47,58.47,58.42,58.44,8400.0,44.966,44.966,44.9275,44.9429,8400.0
2010-09-30 13:05:00,58.44,58.5,58.44,58.48,4800.0,44.9429,44.989,44.9429,44.9737,4800.0
2010-09-30 13:10:00,58.49,58.52,58.48,58.49,7000.0,44.9813,45.0044,44.9737,44.9813,7000.0
2010-09-30 13:15:00,58.53,58.53,58.48,58.51,3000.0,45.0121,45.0121,44.9737,44.9967,3000.0
2010-09-30 13:20:00,58.51,58.52,58.45,58.49,14500.0,44.9967,45.0044,44.9506,44.9813,14500.0
2010-09-30 13:25:00,58.48,58.55,58.48,58.54,10900.0,44.9737,45.0275,44.9737,45.0198,10900.0
2010-09-30 13:30:00,58.54,58.54,58.51,58.53,4400.0,45.0198,45.0198,44.9967,45.0121,4400.0
2010-09-30 13:35:00,58.53,58.55,58.48,58.48,8700.0,45.0121,45.0275,44.9737,44.9737,8700.0
2010-09-30 13:40:00,58.48,58.48,58.45,58.46,52000.0,44.9737,44.9737,44.9506,44.9583,52000.0
2010-09-30 13:45:00,58.47,58.5,58.45,58.45,11300.0,44.966,44.989,44.9506,44.9506,11300.0
2010-09-30 13:50:00,58.44,58.46,58.41,58.44,21000.0,44.9429,44.9583,44.9198,44.9429,21000.0
2010-09-30 13:55:00,58.44,58.48,58.44,58.48,34700.0,44.9429,44.9737,44.9429,44.9737,34700.0
2010-09-30 14:00:00,58.48,58.5,58.47,58.49,8000.0,44.9737,44.989,44.966,44.9813,8000.0
2010-09-30 14:05:00,58.49,58.49,58.45,58.46,8200.0,44.9813,44.9813,44.9506,44.9583,8200.0
2010-09-30 14:10:00,58.46,58.46,58.37,58.38,25700.0,44.9583,44.9583,44.8891,44.8968,25700.0
2010-09-30 14:15:00,58.39,58.39,58.33,58.37,43200.0,44.9044,44.9044,44.8583,44.8891,43200.0
2010-09-30 14:20:00,58.37,58.45,58.37,58.43,23100.0,44.8891,44.9506,44.8891,44.9352,23100.0
2010-09-30 14:25:00,58.42,58.48,58.41,58.46,13200.0,44.9275,44.9737,44.9198,44.9583,13200.0
2010-09-30 14:30:00,58.46,58.48,58.44,58.48,10100.0,44.9583,44.9737,44.9429,44.9737,10100.0
2010-09-30 14:35:00,58.49,58.55,58.49,58.5,24100.0,44.9813,45.0275,44.9813,44.989,24100.0
2010-09-30 14:40:00,58.49,58.54,58.49,58.53,8500.0,44.9813,45.0198,44.9813,45.0121,8500.0
2010-09-30 14:45:00,58.54,58.62,58.54,58.59,26500.0,45.0198,45.0813,45.0198,45.0583,26500.0
2010-09-30 14:50:00,58.6,58.63,58.59,58.59,21100.0,45.0659,45.089,45.0583,45.0583,21100.0
2010-09-30 14:55:00,58.6,58.65,58.57,58.57,15600.0,45.0659,45.1044,45.0429,45.0429,15600.0
2010-09-30 15:00:00,58.55,58.57,58.5,58.53,60400.0,45.0275,45.0429,44.989,45.0121,60400.0
2010-09-30 15:05:00,58.53,58.59,58.52,58.58,21200.0,45.0121,45.0583,45.0044,45.0506,21200.0
2010-09-30 15:10:00,58.56,58.57,58.46,58.46,21200.0,45.0352,45.0429,44.9583,44.9583,21200.0
2010-09-30 15:15:00,58.45,58.48,58.41,58.47,28000.0,44.9506,44.9737,44.9198,44.966,28000.0
2010-09-30 15:20:00,58.46,58.52,58.45,58.51,19500.0,44.9583,45.0044,44.9506,44.9967,19500.0
2010-09-30 15:25:00,58.52,58.58,58.49,58.57,22500.0,45.0044,45.0506,44.9813,45.0429,22500.0
2010-09-30 15:30:00,58.58,58.61,58.47,58.48,22800.0,45.0506,45.0736,44.966,44.9737,22800.0
2010-09-30 15:35:00,58.47,58.49,58.45,58.46,25900.0,44.966,44.9813,44.9506,44.9583,25900.0
2010-09-30 15:40:00,58.46,58.52,58.44,58.49,60200.0,44.9583,45.0044,44.9429,44.9813,60200.0
2010-09-30 15:45:00,58.48,58.49,58.37,58.47,44300.0,44.9737,44.9813,44.8891,44.966,44300.0
2010-09-30 15:50:00,58.47,58.51,58.43,58.44,141500.0,44.966,44.9967,44.9352,44.9429,141500.0
2010-09-30 15:55:00,58.44,58.46,58.38,58.38,92700.0,44.9429,44.9583,44.8968,44.8968,92700.0
2010-10-01 09:30:00,58.85,58.88,58.8,58.8,84100.0,45.2582,45.2813,45.2198,45.2198,84100.0
2010-10-01 09:35:00,58.81,58.86,58.74,58.74,82100.0,45.2274,45.2659,45.1736,45.1736,82100.0
2010-10-01 09:40:00,58.76,58.79,58.69,58.78,19800.0,45.189,45.2121,45.1352,45.2044,19800.0
2010-10-01 09:45:00,58.82,58.84,58.76,58.78,27700.0,45.2351,45.2505,45.189,45.2044,27700.0
2010-10-01 09:50:00,58.78,58.81,58.73,58.75,26400.0,45.2044,45.2274,45.1659,45.1813,26400.0
2010-10-01 09:55:00,58.76,58.83,58.72,58.77,23900.0,45.189,45.2428,45.1582,45.1967,23900.0
2010-10-01 10:00:00,58.76,58.85,58.53,58.56,114100.0,45.189,45.2582,45.0121,45.0352,114100.0
2010-10-01 10:05:00,58.57,58.67,58.5,58.63,176700.0,45.0429,45.1198,44.989,45.089,176700.0
2010-10-01 10:10:00,58.62,58.8,58.62,58.76,89300.0,45.0813,45.2198,45.0813,45.189,89300.0
2010-10-01 10:15:00,58.77,58.83,58.75,58.75,28000.0,45.1967,45.2428,45.1813,45.1813,28000.0
2010-10-01 10:20:00,58.76,58.76,58.5,58.51,27800.0,45.189,45.189,44.989,44.9967,27800.0
2010-10-01 10:25:00,58.51,58.51,58.37,58.44,53500.0,44.9967,44.9967,44.8891,44.9429,53500.0
2010-10-01 10:30:00,58.43,58.45,58.34,58.42,48100.0,44.9352,44.9506,44.866,44.9275,48100.0
2010-10-01 10:35:00,58.4,58.4,58.27,58.35,29600.0,44.9121,44.9121,44.8122,44.8737,29600.0
2010-10-01 10:40:00,58.33,58.45,58.32,58.44,21100.0,44.8583,44.9506,44.8506,44.9429,21100.0
2010-10-01 10:45:00,58.43,58.48,58.42,58.46,12700.0,44.9352,44.9737,44.9275,44.9583,12700.0
2010-10-01 10:50:00,58.45,58.47,58.42,58.44,14400.0,44.9506,44.966,44.9275,44.9429,14400.0
2010-10-01 10:55:00,58.43,58.49,58.39,58.44,10800.0,44.9352,44.9813,44.9044,44.9429,10800.0
2010-10-01 11:00:00,58.43,58.47,58.37,58.4,11700.0,44.9352,44.966,44.8891,44.9121,11700.0
2010-10-01 11:05:00,58.39,58.46,58.35,58.44,20900.0,44.9044,44.9583,44.8737,44.9429,20900.0
2010-10-01 11:10:00,58.43,58.45,58.38,58.38,13300.0,44.9352,44.9506,44.8968,44.8968,13300.0
2010-10-01 11:15:00,58.39,58.48,58.36,58.43,52600.0,44.9044,44.9737,44.8814,44.9352,52600.0
2010-10-01 11:20:00,58.43,58.47,58.41,58.44,33100.0,44.9352,44.966,44.9198,44.9429,33100.0
2010-10-01 11:25:00,58.43,58.44,58.35,58.39,55700.0,44.9352,44.9429,44.8737,44.9044,55700.0
2010-10-01 11:30:00,58.38,58.42,58.33,58.42,22400.0,44.8968,44.9275,44.8583,44.9275,22400.0
2010-10-01 11:35:00,58.42,58.5,58.42,58.48,23600.0,44.9275,44.989,44.9275,44.9737,23600.0
2010-10-01 11:40:00,58.49,58.54,58.49,58.53,9600.0,44.9813,45.0198,44.9813,45.0121,9600.0
2010-10-01 11:45:00,58.55,58.59,58.55,58.56,6700.0,45.0275,45.0583,45.0275,45.0352,6700.0
2010-10-01 11:50:00,58.54,58.57,58.54,58.55,4100.0,45.0198,45.0429,45.0198,45.0275,4100.0
2010-10-01 11:55:00,58.54,58.57,58.53,58.54,7500.0,45.0198,45.0429,45.0121,45.0198,7500.0
2010-10-01 12:00:00,58.54,58.55,58.5,58.51,13300.0,45.0198,45.0275,44.989,44.9967,13300.0
2010-10-01 12:05:00,58.51,58.57,58.51,58.55,39700.0,44.9967,45.0429,44.9967,45.0275,39700.0
2010-10-01 12:10:00,58.54,58.54,58.49,58.51,6700.0,45.0198,45.0198,44.9813,44.9967,6700.0
2010-10-01 12:15:00,58.5,58.5,58.46,58.49,165300.0,44.989,44.989,44.9583,44.9813,165300.0
2010-10-01 12:20:00,58.5,58.52,58.48,58.52,12700.0,44.989,45.0044,44.9737,45.0044,12700.0
2010-10-01 12:25:00,58.51,58.51,58.47,58.5,10000.0,44.9967,44.9967,44.966,44.989,10000.0
2010-10-01 12:30:00,58.5,58.5,58.46,58.47,19900.0,44.989,44.989,44.9583,44.966,19900.0
2010-10-01 12:35:00,58.46,58.47,58.45,58.45,6400.0,44.9583,44.966,44.9506,44.9506,6400.0
2010-10-01 12:40:00,58.45,58.47,58.41,58.47,3900.0,44.9506,44.966,44.9198,44.966,3900.0
2010-10-01 12:45:00,58.46,58.46,58.43,58.44,4500.0,44.9583,44.9583,44.9352,44.9429,4500.0
2010-10-01 12:50:00,58.44,58.49,58.44,58.48,10200.0,44.9429,44.9813,44.9429,44.9737,10200.0
2010-10-01 12:55:00,58.49,58.5,58.46,58.5,18700.0,44.9813,44.989,44.9583,44.989,18700.0
2010-10-01 13:00:00,58.5,58.51,58.49,58.51,5300.0,44.989,44.9967,44.9813,44.9967,5300.0
2010-10-01 13:05:00,58.51,58.57,58.5,58.56,10300.0,44.9967,45.0429,44.989,45.0352,10300.0
2010-10-01 13:10:00,58.56,58.61,58.55,58.6,15300.0,45.0352,45.0736,45.0275,45.0659,15300.0
2010-10-01 13:15:00,58.6,58.64,58.59,58.61,17500.0,45.0659,45.0967,45.0583,45.0736,17500.0
2010-10-01 13:20:00,58.6,58.61,58.57,58.59,10600.0,45.0659,45.0736,45.0429,45.0583,10600.0
2010-10-01 13:25:00,58.59,58.62,58.57,58.58,9200.0,45.0583,45.0813,45.0429,45.0506,9200.0
2010-10-01 13:30:00,58.59,58.59,58.53,58.55,9100.0,45.0583,45.0583,45.0121,45.0275,9100.0
2010-10-01 13:35:00,58.55,58.55,58.51,58.51,4400.0,45.0275,45.0275,44.9967,44.9967,4400.0
2010-10-01 13:40:00,58.5,58.51,58.48,58.49,32800.0,44.989,44.9967,44.9737,44.9813,32800.0
2010-10-01 13:45:00,58.48,58.49,58.45,58.49,33100.0,44.9737,44.9813,44.9506,44.9813,33100.0
2010-10-01 13:50:00,58.49,58.53,58.48,58.53,24700.0,44.9813,45.0121,44.9737,45.0121,24700.0
2010-10-01 13:55:00,58.52,58.55,58.52,58.54,31000.0,45.0044,45.0275,45.0044,45.0198,31000.0
2010-10-01 14:00:00,58.55,58.62,58.55,58.6,31200.0,45.0275,45.0813,45.0275,45.0659,31200.0
2010-10-01 14:05:00,58.6,58.62,58.59,58.59,25200.0,45.0659,45.0813,45.0583,45.0583,25200.0
2010-10-01 14:10:00,58.59,58.66,58.59,58.66,29600.0,45.0583,45.1121,45.0583,45.1121,29600.0
2010-10-01 14:15:00,58.67,58.67,58.63,58.64,24600.0,45.1198,45.1198,45.089,45.0967,24600.0
2010-10-01 14:20:00,58.65,58.68,58.62,58.62,19500.0,45.1044,45.1275,45.0813,45.0813,19500.0
2010-10-01 14:25:00,58.63,58.65,58.6,58.63,41900.0,45.089,45.1044,45.0659,45.089,41900.0
2010-10-01 14:30:00,58.65,58.66,58.63,58.63,32000.0,45.1044,45.1121,45.089,45.089,32000.0
2010-10-01 14:35:00,58.64,58.71,58.64,58.67,46100.0,45.0967,45.1505,45.0967,45.1198,46100.0
2010-10-01 14:40:00,58.66,58.66,58.64,58.65,14800.0,45.1121,45.1121,45.0967,45.1044,14800.0
2010-10-01 14:45:00,58.65,58.67,58.63,58.64,18600.0,45.1044,45.1198,45.089,45.0967,18600.0
2010-10-01 14:50:00,58.64,58.67,58.63,58.65,585200.0,45.0967,45.1198,45.089,45.1044,585200.0
2010-10-01 14:55:00,58.65,58.69,58.65,58.67,9400.0,45.1044,45.1352,45.1044,45.1198,9400.0
2010-10-01 15:00:00,58.67,58.69,58.66,58.69,26800.0,45.1198,45.1352,45.1121,45.1352,26800.0
2010-10-01 15:05:00,58.68,58.76,58.68,58.74,215600.0,45.1275,45.189,45.1275,45.1736,215600.0
2010-10-01 15:10:00,58.73,58.75,58.65,58.69,34900.0,45.1659,45.1813,45.1044,45.1352,34900.0
2010-10-01 15:15:00,58.69,58.73,58.66,58.7,30600.0,45.1352,45.1659,45.1121,45.1428,30600.0
2010-10-01 15:20:00,58.69,58.73,58.68,58.73,54800.0,45.1352,45.1659,45.1275,45.1659,54800.0
2010-10-01 15:25:00,58.72,58.73,58.61,58.62,26400.0,45.1582,45.1659,45.0736,45.0813,26400.0
2010-10-01 15:30:00,58.62,58.68,58.61,58.67,31600.0,45.0813,45.1275,45.0736,45.1198,31600.0
2010-10-01 15:35:00,58.66,58.68,58.64,58.67,21000.0,45.1121,45.1275,45.0967,45.1198,21000.0
2010-10-01 15:40:00,58.66,58.66,58.63,58.63,62200.0,45.1121,45.1121,45.089,45.089,62200.0
2010-10-01 15:45:00,58.64,58.66,58.62,58.62,69400.0,45.0967,45.1121,45.0813,45.0813,69400.0
2010-10-01 15:50:00,58.62,58.65,58.55,58.56,48500.0,45.0813,45.1044,45.0275,45.0352,48500.0
2010-10-01 15:55:00,58.56,58.64,58.55,58.63,23200.0,45.0352,45.0967,45.0275,45.089,23200.0
2010-10-04 09:30:00,58.51,58.6,58.5,58.6,48900.0,44.9967,45.0659,44.989,45.0659,48900.0
2010-10-04 09:35:00,58.59,58.65,58.55,58.65,12400.0,45.0583,45.1044,45.0275,45.1044,12400.0
2010-10-04 09:40:00,58.64,58.75,58.6,58.74,52900.0,45.0967,45.1813,45.0659,45.1736,52900.0
2010-10-04 09:45:00,58.74,58.74,58.66,58.68,12400.0,45.1736,45.1736,45.1121,45.1275,12400.0
2010-10-04 09:50:00,58.7,58.7,58.52,58.54,25600.0,45.1428,45.1428,45.0044,45.0198,25600.0
2010-10-04 09:55:00,58.54,58.55,58.5,58.54,23100.0,45.0198,45.0275,44.989,45.0198,23100.0
2010-10-04 10:00:00,58.55,58.65,58.39,58.53,107300.0,45.0275,45.1044,44.9044,45.0121,107300.0
2010-10-04 10:05:00,58.54,58.64,58.51,58.6,17600.0,45.0198,45.0967,44.9967,45.0659,17600.0
2010-10-04 10:10:00,58.6,58.63,58.53,58.57,10100.0,45.0659,45.089,45.0121,45.0429,10100.0
2010-10-04 10:15:00,58.56,58.66,58.55,58.61,15000.0,45.0352,45.1121,45.0275,45.0736,15000.0
2010-10-04 10:20:00,58.62,58.63,58.58,58.62,14900.0,45.0813,45.089,45.0506,45.0813,14900.0
2010-10-04 10:25:00,58.61,58.62,58.54,58.56,3900.0,45.0736,45.0813,45.0198,45.0352,3900.0
2010-10-04 10:30:00,58.53,58.59,58.53,58.56,6800.0,45.0121,45.0583,45.0121,45.0352,6800.0
2010-10-04 10:35:00,58.54,58.54,58.45,58.49,18500.0,45.0198,45.0198,44.9506,44.9813,18500.0
2010-10-04 10:40:00,58.48,58.48,58.41,58.41,15600.0,44.9737,44.9737,44.9198,44.9198,15600.0
2010-10-04 10:45:00,58.4,58.43,58.35,58.37,13700.0,44.9121,44.9352,44.8737,44.8891,13700.0
2010-10-04 10:50:00,58.36,58.41,58.36,58.41,12900.0,44.8814,44.9198,44.8814,44.9198,12900.0
2010-10-04 10:55:00,58.39,58.43,58.36,58.41,11300.0,44.9044,44.9352,44.8814,44.9198,11300.0
2010-10-04 11:00:00,58.39,58.41,58.35,58.37,10700.0,44.9044,44.9198,44.8737,44.8891,10700.0
2010-10-04 11:05:00,58.34,58.34,58.26,58.29,11400.0,44.866,44.866,44.8045,44.8275,11400.0
2010-10-04 11:10:00,58.3,58.31,58.27,58.28,15600.0,44.8352,44.8429,44.8122,44.8199,15600.0
2010-10-04 11:15:00,58.25,58.26,58.19,58.22,18500.0,44.7968,44.8045,44.7506,44.7737,18500.0
2010-10-04 11:20:00,58.22,58.22,58.12,58.13,26400.0,44.7737,44.7737,44.6968,44.7045,26400.0
2010-10-04 11:25:00,58.13,58.14,58.08,58.13,21200.0,44.7045,44.7122,44.666,44.7045,21200.0
2010-10-04 11:30:00,58.13,58.13,58.09,58.13,14400.0,44.7045,44.7045,44.6737,44.7045,14400.0
2010-10-04 11:35:00,58.13,58.2,58.13,58.19,15200.0,44.7045,44.7583,44.7045,44.7506,15200.0
2010-10-04 11:40:00,58.2,58.2,58.17,58.17,4400.0,44.7583,44.7583,44.7353,44.7353,4400.0
2010-10-04 11:45:00,58.18,58.2,58.15,58.18,7800.0,44.7429,44.7583,44.7199,44.7429,7800.0
2010-10-04 11:50:00,58.18,58.18,58.13,58.13,4500.0,44.7429,44.7429,44.7045,44.7045,4500.0
2010-10-04 11:55:00,58.14,58.15,57.98,57.98,33700.0,44.7122,44.7199,44.5891,44.5891,33700.0
2010-10-04 12:00:00,57.98,57.98,57.89,57.96,59600.0,44.5891,44.5891,44.5199,44.5738,59600.0
2010-10-04 12:05:00,57.96,57.97,57.85,57.9,23800.0,44.5738,44.5814,44.4892,44.5276,23800.0
2010-10-04 12:10:00,57.9,57.95,57.88,57.93,1543900.0,44.5276,44.5661,44.5122,44.5507,1543900.0
2010-10-04 12:15:00,57.92,57.98,57.88,57.98,11600.0,44.543,44.5891,44.5122,44.5891,11600.0
2010-10-04 12:20:00,57.97,57.99,57.95,57.95,12700.0,44.5814,44.5968,44.5661,44.5661,12700.0
2010-10-04 12:25:00,57.96,57.99,57.96,57.97,20700.0,44.5738,44.5968,44.5738,44.5814,20700.0
2010-10-04 12:30:00,57.97,58.01,57.97,57.98,21000.0,44.5814,44.6122,44.5814,44.5891,21000.0
2010-10-04 12:35:00,57.99,58.01,57.96,57.98,4900.0,44.5968,44.6122,44.5738,44.5891,4900.0
2010-10-04 12:40:00,58.0,58.01,57.94,57.97,24500.0,44.6045,44.6122,44.5584,44.5814,24500.0
2010-10-04 12:45:00,57.97,58.0,57.93,58.0,11400.0,44.5814,44.6045,44.5507,44.6045,11400.0
2010-10-04 12:50:00,58.0,58.04,58.0,58.0,21500.0,44.6045,44.6353,44.6045,44.6045,21500.0
2010-10-04 12:55:00,57.99,58.0,57.96,58.0,72800.0,44.5968,44.6045,44.5738,44.6045,72800.0
2010-10-04 13:00:00,58.0,58.05,57.98,58.04,129700.0,44.6045,44.643,44.5891,44.6353,129700.0
2010-10-04 13:05:00,58.04,58.07,58.04,58.04,43100.0,44.6353,44.6584,44.6353,44.6353,43100.0
2010-10-04 13:10:00,58.05,58.06,58.04,58.04,18100.0,44.643,44.6507,44.6353,44.6353,18100.0
2010-10-04 13:15:00,58.04,58.07,58.02,58.05,9100.0,44.6353,44.6584,44.6199,44.643,9100.0
2010-10-04 13:20:00,58.05,58.08,58.04,58.08,5200.0,44.643,44.666,44.6353,44.666,5200.0
2010-10-04 13:25:00,58.07,58.07,58.03,58.04,33900.0,44.6584,44.6584,44.6276,44.6353,33900.0
2010-10-04 13:30:00,58.05,58.05,57.96,57.98,42100.0,44.643,44.643,44.5738,44.5891,42100.0
2010-10-04 13:35:00,57.97,58.0,57.96,57.96,51900.0,44.5814,44.6045,44.5738,44.5738,51900.0
2010-10-04 13:40:00,57.96,58.02,57.96,58.01,22600.0,44.5738,44.6199,44.5738,44.6122,22600.0
2010-10-04 13:45:00,58.0,58.01,57.97,58.01,7000.0,44.6045,44.6122,44.5814,44.6122,7000.0
2010-10-04 13:50:00,58.01,58.03,57.99,58.01,5800.0,44.6122,44.6276,44.5968,44.6122,5800.0
2010-10-04 13:55:00,58.01,58.04,57.99,58.04,9000.0,44.6122,44.6353,44.5968,44.6353,9000.0
2010-10-04 14:00:00,58.04,58.06,58.0,58.0,20000.0,44.6353,44.6507,44.6045,44.6045,20000.0
2010-10-04 14:05:00,58.0,58.02,57.99,58.01,8800.0,44.6045,44.6199,44.5968,44.6122,8800.0
2010-10-04 14:10:00,58.0,58.04,57.98,57.98,19700.0,44.6045,44.6353,44.5891,44.5891,19700.0
2010-10-04 14:15:00,57.98,57.99,57.94,57.94,21900.0,44.5891,44.5968,44.5584,44.5584,21900.0
2010-10-04 14:20:00,57.94,57.97,57.91,57.95,108700.0,44.5584,44.5814,44.5353,44.5661,108700.0
2010-10-04 14:25:00,57.96,57.96,57.89,57.96,21700.0,44.5738,44.5738,44.5199,44.5738,21700.0
2010-10-04 14:30:00,57.94,57.99,57.92,57.97,29400.0,44.5584,44.5968,44.543,44.5814,29400.0
2010-10-04 14:35:00,57.97,58.06,57.96,58.05,23500.0,44.5814,44.6507,44.5738,44.643,23500.0
2010-10-04 14:40:00,58.06,58.07,58.03,58.04,9900.0,44.6507,44.6584,44.6276,44.6353,9900.0
2010-10-04 14:45:00,58.04,58.07,58.02,58.02,15500.0,44.6353,44.6584,44.6199,44.6199,15500.0
2010-10-04 14:50:00,58.03,58.05,58.02,58.03,38500.0,44.6276,44.643,44.6199,44.6276,38500.0
2010-10-04 14:55:00,58.03,58.04,57.97,58.0,32700.0,44.6276,44.6353,44.5814,44.6045,32700.0
2010-10-04 15:00:00,57.99,58.12,57.98,58.07,89600.0,44.5968,44.6968,44.5891,44.6584,89600.0
2010-10-04 15:05:00,58.08,58.09,58.05,58.05,41700.0,44.666,44.6737,44.643,44.643,41700.0
2010-10-04 15:10:00,58.05,58.08,58.03,58.03,130800.0,44.643,44.666,44.6276,44.6276,130800.0
2010-10-04 15:15:00,58.04,58.07,57.99,58.07,41000.0,44.6353,44.6584,44.5968,44.6584,41000.0
2010-10-04 15:20:00,58.06,58.15,58.05,58.13,26400.0,44.6507,44.7199,44.643,44.7045,26400.0
2010-10-04 15:25:00,58.13,58.14,58.09,58.11,161600.0,44.7045,44.7122,44.6737,44.6891,161600.0
2010-10-04 15:30:00,58.11,58.14,58.06,58.06,66700.0,44.6891,44.7122,44.6507,44.6507,66700.0
2010-10-04 15:35:00,58.06,58.06,58.02,58.04,52500.0,44.6507,44.6507,44.6199,44.6353,52500.0
2010-10-04 15:40:00,58.04,58.09,58.04,58.07,23900.0,44.6353,44.6737,44.6353,44.6584,23900.0
2010-10-04 15:45:00,58.06,58.09,58.04,58.06,63400.0,44.6507,44.6737,44.6353,44.6507,63400.0
2010-10-04 15:50:00,58.06,58.08,58.04,58.05,250300.0,44.6507,44.666,44.6353,44.643,250300.0
2010-10-04 15:55:00,58.05,58.12,58.02,58.11,159600.0,44.643,44.6968,44.6199,44.6891,159600.0
2010-10-05 09:30:00,58.65,58.79,58.65,58.74,60000.0,45.1044,45.2121,45.1044,45.1736,60000.0
2010-10-05 09:35:00,58.72,58.74,58.61,58.61,48500.0,45.1582,45.1736,45.0736,45.0736,48500.0
2010-10-05 09:40:00,58.62,58.65,58.58,58.65,25900.0,45.0813,45.1044,45.0506,45.1044,25900.0
2010-10-05 09:45:00,58.67,58.73,58.67,58.7,21600.0,45.1198,45.1659,45.1198,45.1428,21600.0
2010-10-05 09:50:00,58.7,58.74,58.7,58.72,15800.0,45.1428,45.1736,45.1428,45.1582,15800.0
2010-10-05 09:55:00,58.73,58.89,58.65,58.86,25600.0,45.1659,45.289,45.1044,45.2659,25600.0
2010-10-05 10:00:00,58.84,58.92,58.71,58.81,65900.0,45.2505,45.312,45.1505,45.2274,65900.0
2010-10-05 10:05:00,58.8,58.83,58.73,58.77,57200.0,45.2198,45.2428,45.1659,45.1967,57200.0
2010-10-05 10:10:00,58.78,58.84,58.78,58.81,11600.0,45.2044,45.2505,45.2044,45.2274,11600.0
2010-10-05 10:15:00,58.82,58.84,58.79,58.8,20400.0,45.2351,45.2505,45.2121,45.2198,20400.0
2010-10-05 10:20:00,58.8,58.83,58.73,58.81,29300.0,45.2198,45.2428,45.1659,45.2274,29300.0
2010-10-05 10:25:00,58.83,58.91,58.82,58.91,20800.0,45.2428,45.3043,45.2351,45.3043,20800.0
2010-10-05 10:30:00,58.91,58.97,58.91,58.94,20300.0,45.3043,45.3505,45.3043,45.3274,20300.0
2010-10-05 10:35:00,58.93,59.04,58.93,59.0,63900.0,45.3197,45.4043,45.3197,45.3736,63900.0
2010-10-05 10:40:00,59.01,59.04,59.0,59.01,43200.0,45.3813,45.4043,45.3736,45.3813,43200.0
2010-10-05 10:45:00,59.03,59.08,59.02,59.05,39700.0,45.3966,45.4351,45.3889,45.412,39700.0
2010-10-05 10:50:00,59.04,59.08,59.04,59.08,17200.0,45.4043,45.4351,45.4043,45.4351,17200.0
2010-10-05 10:55:00,59.07,59.09,59.0,59.0,10300.0,45.4274,45.4428,45.3736,45.3736,10300.0
2010-10-05 11:00:00,59.0,59.03,58.99,59.03,25600.0,45.3736,45.3966,45.3659,45.3966,25600.0
2010-10-05 11:05:00,59.02,59.08,59.0,59.06,20400.0,45.3889,45.4351,45.3736,45.4197,20400.0
2010-10-05 11:10:00,59.06,59.06,59.01,59.03,17200.0,45.4197,45.4197,45.3813,45.3966,17200.0
2010-10-05 11:15:00,59.04,59.06,59.02,59.03,29000.0,45.4043,45.4197,45.3889,45.3966,29000.0
2010-10-05 11:20:00,59.01,59.02,58.98,59.01,17600.0,45.3813,45.3889,45.3582,45.3813,17600.0
2010-10-05 11:25:00,59.02,59.04,59.0,59.02,13400.0,45.3889,45.4043,45.3736,45.3889,13400.0
2010-10-05 11:30:00,59.04,59.07,59.03,59.04,42700.0,45.4043,45.4274,45.3966,45.4043,42700.0
2010-10-05 11:35:00,59.04,59.18,59.03,59.18,51000.0,45.4043,45.512,45.3966,45.512,51000.0
2010-10-05 11:40:00,59.17,59.24,59.17,59.23,33600.0,45.5043,45.5581,45.5043,45.5504,33600.0
2010-10-05 11:45:00,59.24,59.24,59.16,59.17,41200.0,45.5581,45.5581,45.4966,45.5043,41200.0
2010-10-05 11:50:00,59.18,59.2,59.16,59.17,13900.0,45.512,45.5274,45.4966,45.5043,13900.0
2010-10-05 11:55:00,59.18,59.18,59.15,59.15,8600.0,45.512,45.512,45.4889,45.4889,8600.0
2010-10-05 12:00:00,59.15,59.18,59.15,59.16,11100.0,45.4889,45.512,45.4889,45.4966,11100.0
2010-10-05 12:05:00,59.16,59.18,59.13,59.13,12600.0,45.4966,45.512,45.4735,45.4735,12600.0
2010-10-05 12:10:00,59.13,59.16,59.13,59.16,4600.0,45.4735,45.4966,45.4735,45.4966,4600.0
2010-10-05 12:15:00,59.16,59.18,59.15,59.18,9200.0,45.4966,45.512,45.4889,45.512,9200.0
2010-10-05 12:20:00,59.17,59.17,59.15,59.15,13200.0,45.5043,45.5043,45.4889,45.4889,13200.0
2010-10-05 12:25:00,59.15,59.17,59.14,59.17,7000.0,45.4889,45.5043,45.4812,45.5043,7000.0
2010-10-05 12:30:00,59.17,59.19,59.16,59.17,900.0,45.5043,45.5197,45.4966,45.5043,900.0
2010-10-05 12:35:00,59.18,59.21,59.16,59.21,12400.0,45.512,45.5351,45.4966,45.5351,12400.0
2010-10-05 12:40:00,59.21,59.21,59.19,59.19,5800.0,45.5351,45.5351,45.5197,45.5197,5800.0
2010-10-05 12:45:00,59.19,59.24,59.19,59.24,9600.0,45.5197,45.5581,45.5197,45.5581,9600.0
2010-10-05 12:50:00,59.22,59.26,59.22,59.23,11000.0,45.5428,45.5735,45.5428,45.5504,11000.0
2010-10-05 12:55:00,59.22,59.26,59.22,59.25,9200.0,45.5428,45.5735,45.5428,45.5658,9200.0
2010-10-05 13:00:00,59.23,59.26,59.23,59.24,8500.0,45.5504,45.5735,45.5504,45.5581,8500.0
2010-10-05 13:05:00,59.26,59.29,59.26,59.29,60300.0,45.5735,45.5966,45.5735,45.5966,60300.0
2010-10-05 13:10:00,59.29,59.34,59.28,59.33,20500.0,45.5966,45.635,45.5889,45.6273,20500.0
2010-10-05 13:15:00,59.34,59.34,59.29,59.29,9000.0,45.635,45.635,45.5966,45.5966,9000.0
2010-10-05 13:20:00,59.29,59.33,59.29,59.29,13800.0,45.5966,45.6273,45.5966,45.5966,13800.0
2010-10-05 13:25:00,59.3,59.31,59.28,59.3,9300.0,45.6043,45.612,45.5889,45.6043,9300.0
2010-10-05 13:30:00,59.3,59.3,59.27,59.29,15500.0,45.6043,45.6043,45.5812,45.5966,15500.0
2010-10-05 13:35:00,59.29,59.29,59.27,59.28,5300.0,45.5966,45.5966,45.5812,45.5889,5300.0
2010-10-05 13:40:00,59.28,59.3,59.28,59.3,12400.0,45.5889,45.6043,45.5889,45.6043,12400.0
2010-10-05 13:45:00,59.29,59.31,59.26,59.26,14500.0,45.5966,45.612,45.5735,45.5735,14500.0
2010-10-05 13:50:00,59.27,59.29,59.25,59.29,45500.0,45.5812,45.5966,45.5658,45.5966,45500.0
2010-10-05 13:55:00,59.28,59.32,59.27,59.29,14200.0,45.5889,45.6197,45.5812,45.5966,14200.0
2010-10-05 14:00:00,59.3,59.33,59.3,59.32,66200.0,45.6043,45.6273,45.6043,45.6197,66200.0
2010-10-05 14:05:00,59.32,59.34,59.3,59.32,140000.0,45.6197,45.635,45.6043,45.6197,140000.0
2010-10-05 14:10:00,59.33,59.33,59.3,59.32,12100.0,45.6273,45.6273,45.6043,45.6197,12100.0
2010-10-05 14:15:00,59.32,59.33,59.3,59.32,19600.0,45.6197,45.6273,45.6043,45.6197,19600.0
2010-10-05 14:20:00,59.31,59.31,59.29,59.3,16400.0,45.612,45.612,45.5966,45.6043,16400.0
2010-10-05 14:25:00,59.3,59.31,59.28,59.31,23700.0,45.6043,45.612,45.5889,45.612,23700.0
2010-10-05 14:30:00,59.31,59.39,59.31,59.32,20800.0,45.612,45.6735,45.612,45.6197,20800.0
2010-10-05 14:35:00,59.32,59.35,59.27,59.27,36000.0,45.6197,45.6427,45.5812,45.5812,36000.0
2010-10-05 14:40:00,59.28,59.32,59.28,59.31,19600.0,45.5889,45.6197,45.5889,45.612,19600.0
2010-10-05 14:45:00,59.31,59.33,59.31,59.31,19200.0,45.612,45.6273,45.612,45.612,19200.0
2010-10-05 14:50:00,59.3,59.31,59.29,59.31,14100.0,45.6043,45.612,45.5966,45.612,14100.0
2010-10-05 14:55:00,59.3,59.37,59.3,59.35,36300.0,45.6043,45.6581,45.6043,45.6427,36300.0
2010-10-05 15:00:00,59.37,59.38,59.35,59.37,11700.0,45.6581,45.6658,45.6427,45.6581,11700.0
2010-10-05 15:05:00,59.38,59.38,59.32,59.36,16800.0,45.6658,45.6658,45.6197,45.6504,16800.0
2010-10-05 15:10:00,59.36,59.41,59.35,59.41,23700.0,45.6504,45.6889,45.6427,45.6889,23700.0
2010-10-05 15:15:00,59.41,59.45,59.41,59.43,38100.0,45.6889,45.7196,45.6889,45.7043,38100.0
2010-10-05 15:20:00,59.42,59.46,59.41,59.44,19800.0,45.6966,45.7273,45.6889,45.7119,19800.0
2010-10-05 15:25:00,59.44,59.46,59.43,59.44,20100.0,45.7119,45.7273,45.7043,45.7119,20100.0
2010-10-05 15:30:00,59.44,59.45,59.4,59.42,21000.0,45.7119,45.7196,45.6812,45.6966,21000.0
2010-10-05 15:35:00,59.41,59.42,59.39,59.39,11600.0,45.6889,45.6966,45.6735,45.6735,11600.0
2010-10-05 15:40:00,59.4,59.4,59.36,59.38,19600.0,45.6812,45.6812,45.6504,45.6658,19600.0
2010-10-05 15:45:00,59.39,59.4,59.36,59.36,34200.0,45.6735,45.6812,45.6504,45.6504,34200.0
2010-10-05 15:50:00,59.37,59.39,59.36,59.36,31400.0,45.6581,45.6735,45.6504,45.6504,31400.0
2010-10-05 15:55:00,59.37,59.37,59.32,59.33,66400.0,45.6581,45.6581,45.6197,45.6273,66400.0
2010-10-05 16:00:00,59.32,59.32,59.32,59.32,1200.0,45.6197,45.6197,45.6197,45.6197,1200.0
2010-10-05 16:05:00,59.32,59.32,59.32,59.32,0.0,45.6197,45.6197,45.6197,45.6197,0.0
2010-10-05 16:10:00,59.32,59.32,59.32,59.32,0.0,45.6197,45.6197,45.6197,45.6197,0.0
2010-10-06 09:30:00,59.3,59.4,59.27,59.4,55000.0,45.6043,45.6812,45.5812,45.6812,55000.0
2010-10-06 09:35:00,59.4,59.45,59.38,59.41,28100.0,45.6812,45.7196,45.6658,45.6889,28100.0
2010-10-06 09:40:00,59.42,59.43,59.29,59.32,33900.0,45.6966,45.7043,45.5966,45.6197,33900.0
2010-10-06 09:45:00,59.3,59.31,59.26,59.3,40000.0,45.6043,45.612,45.5735,45.6043,40000.0
2010-10-06 09:50:00,59.32,59.39,59.32,59.36,44600.0,45.6197,45.6735,45.6197,45.6504,44600.0
2010-10-06 09:55:00,59.36,59.38,59.32,59.36,21900.0,45.6504,45.6658,45.6197,45.6504,21900.0
2010-10-06 10:00:00,59.36,59.45,59.36,59.45,20700.0,45.6504,45.7196,45.6504,45.7196,20700.0
2010-10-06 10:05:00,59.45,59.46,59.4,59.4,17900.0,45.7196,45.7273,45.6812,45.6812,17900.0
2010-10-06 10:10:00,59.4,59.43,59.38,59.4,19700.0,45.6812,45.7043,45.6658,45.6812,19700.0
2010-10-06 10:15:00,59.41,59.43,59.33,59.34,59600.0,45.6889,45.7043,45.6273,45.635,59600.0
2010-10-06 10:20:00,59.34,59.34,59.28,59.28,16400.0,45.635,45.635,45.5889,45.5889,16400.0
2010-10-06 10:25:00,59.28,59.32,59.23,59.31,15000.0,45.5889,45.6197,45.5504,45.612,15000.0
2010-10-06 10:30:00,59.31,59.33,59.29,59.3,14000.0,45.612,45.6273,45.5966,45.6043,14000.0
2010-10-06 10:35:00,59.3,59.3,59.22,59.24,11100.0,45.6043,45.6043,45.5428,45.5581,11100.0
2010-10-06 10:40:00,59.23,59.34,59.22,59.31,44600.0,45.5504,45.635,45.5428,45.612,44600.0
2010-10-06 10:45:00,59.31,59.35,59.3,59.3,11900.0,45.612,45.6427,45.6043,45.6043,11900.0
2010-10-06 10:50:00,59.31,59.31,59.21,59.24,15900.0,45.612,45.612,45.5351,45.5581,15900.0
2010-10-06 10:55:00,59.24,59.28,59.22,59.27,14700.0,45.5581,45.5889,45.5428,45.5812,14700.0
2010-10-06 11:00:00,59.28,59.29,59.21,59.21,5200.0,45.5889,45.5966,45.5351,45.5351,5200.0
2010-10-06 11:05:00,59.2,59.31,59.2,59.28,17700.0,45.5274,45.612,45.5274,45.5889,17700.0
2010-10-06 11:10:00,59.28,59.29,59.24,59.27,8300.0,45.5889,45.5966,45.5581,45.5812,8300.0
2010-10-06 11:15:00,59.25,59.27,59.2,59.21,6100.0,45.5658,45.5812,45.5274,45.5351,6100.0
2010-10-06 11:20:00,59.22,59.28,59.22,59.28,19100.0,45.5428,45.5889,45.5428,45.5889,19100.0
2010-10-06 11:25:00,59.29,59.32,59.27,59.29,23800.0,45.5966,45.6197,45.5812,45.5966,23800.0
2010-10-06 11:30:00,59.31,59.37,59.3,59.36,7400.0,45.612,45.6581,45.6043,45.6504,7400.0
2010-10-06 11:35:00,59.38,59.4,59.36,59.4,8500.0,45.6658,45.6812,45.6504,45.6812,8500.0
2010-10-06 11:40:00,59.39,59.4,59.38,59.39,9600.0,45.6735,45.6812,45.6658,45.6735,9600.0
2010-10-06 11:45:00,59.37,59.37,59.33,59.35,5500.0,45.6581,45.6581,45.6273,45.6427,5500.0
2010-10-06 11:50:00,59.35,59.37,59.34,59.37,5600.0,45.6427,45.6581,45.635,45.6581,5600.0
2010-10-06 11:55:00,59.37,59.37,59.32,59.32,19600.0,45.6581,45.6581,45.6197,45.6197,19600.0
2010-10-06 12:00:00,59.33,59.36,59.32,59.36,14200.0,45.6273,45.6504,45.6197,45.6504,14200.0
2010-10-06 12:05:00,59.35,59.37,59.34,59.37,10900.0,45.6427,45.6581,45.635,45.6581,10900.0
2010-10-06 12:10:00,59.37,59.37,59.34,59.35,3400.0,45.6581,45.6581,45.635,45.6427,3400.0
2010-10-06 12:15:00,59.33,59.34,59.31,59.31,6000.0,45.6273,45.635,45.612,45.612,6000.0
2010-10-06 12:20:00,59.31,59.33,59.27,59.27,10700.0,45.612,45.6273,45.5812,45.5812,10700.0
2010-10-06 12:25:00,59.28,59.28,59.21,59.22,13700.0,45.5889,45.5889,45.5351,45.5428,13700.0
2010-10-06 12:30:00,59.21,59.22,59.19,59.21,10000.0,45.5351,45.5428,45.5197,45.5351,10000.0
2010-10-06 12:35:00,59.24,59.24,59.22,59.22,1800.0,45.5581,45.5581,45.5428,45.5428,1800.0
2010-10-06 12:40:00,59.23,59.28,59.22,59.25,21700.0,45.5504,45.5889,45.5428,45.5658,21700.0
2010-10-06 12:45:00,59.26,59.27,59.24,59.24,21600.0,45.5735,45.5812,45.5581,45.5581,21600.0
2010-10-06 12:50:00,59.24,59.24,59.19,59.19,8600.0,45.5581,45.5581,45.5197,45.5197,8600.0
2010-10-06 12:55:00,59.19,59.22,59.15,59.18,6700.0,45.5197,45.5428,45.4889,45.512,6700.0
2010-10-06 13:00:00,59.16,59.16,59.1,59.11,9300.0,45.4966,45.4966,45.4505,45.4582,9300.0
2010-10-06 13:05:00,59.1,59.1,59.07,59.07,16000.0,45.4505,45.4505,45.4274,45.4274,16000.0
2010-10-06 13:10:00,59.07,59.09,59.07,59.09,12600.0,45.4274,45.4428,45.4274,45.4428,12600.0
2010-10-06 13:15:00,59.08,59.11,59.04,59.04,14400.0,45.4351,45.4582,45.4043,45.4043,14400.0
2010-10-06 13:20:00,59.04,59.06,59.02,59.06,9300.0,45.4043,45.4197,45.3889,45.4197,9300.0
2010-10-06 13:25:00,59.05,59.1,59.05,59.1,5300.0,45.412,45.4505,45.412,45.4505,5300.0
2010-10-06 13:30:00,59.09,59.12,59.09,59.1,9300.0,45.4428,45.4658,45.4428,45.4505,9300.0
2010-10-06 13:35:00,59.1,59.14,59.1,59.14,24000.0,45.4505,45.4812,45.4505,45.4812,24000.0
2010-10-06 13:40:00,59.14,59.14,59.12,59.12,2400.0,45.4812,45.4812,45.4658,45.4658,2400.0
2010-10-06 13:45:00,59.12,59.12,59.09,59.1,1500.0,45.4658,45.4658,45.4428,45.4505,1500.0
2010-10-06 13:50:00,59.1,59.1,59.06,59.07,11700.0,45.4505,45.4505,45.4197,45.4274,11700.0
2010-10-06 13:55:00,59.07,59.16,59.06,59.16,13400.0,45.4274,45.4966,45.4197,45.4966,13400.0
2010-10-06 14:00:00,59.16,59.18,59.13,59.13,4700.0,45.4966,45.512,45.4735,45.4735,4700.0
2010-10-06 14:05:00,59.12,59.15,59.11,59.11,10200.0,45.4658,45.4889,45.4582,45.4582,10200.0
2010-10-06 14:10:00,59.12,59.12,59.06,59.1,13300.0,45.4658,45.4658,45.4197,45.4505,13300.0
2010-10-06 14:15:00,59.11,59.11,59.06,59.09,6500.0,45.4582,45.4582,45.4197,45.4428,6500.0
2010-10-06 14:20:00,59.09,59.15,59.08,59.12,41200.0,45.4428,45.4889,45.4351,45.4658,41200.0
2010-10-06 14:25:00,59.12,59.15,59.1,59.14,4700.0,45.4658,45.4889,45.4505,45.4812,4700.0
2010-10-06 14:30:00,59.15,59.18,59.13,59.16,6100.0,45.4889,45.512,45.4735,45.4966,6100.0
2010-10-06 14:35:00,59.17,59.2,59.16,59.19,5500.0,45.5043,45.5274,45.4966,45.5197,5500.0
2010-10-06 14:40:00,59.19,59.19,59.15,59.16,2900.0,45.5197,45.5197,45.4889,45.4966,2900.0
2010-10-06 14:45:00,59.16,59.17,59.12,59.17,2200.0,45.4966,45.5043,45.4658,45.5043,2200.0
2010-10-06 14:50:00,59.18,59.19,59.16,59.19,31400.0,45.512,45.5197,45.4966,45.5197,31400.0
2010-10-06 14:55:00,59.19,59.2,59.17,59.17,11700.0,45.5197,45.5274,45.5043,45.5043,11700.0
2010-10-06 15:00:00,59.17,59.19,59.14,59.14,4900.0,45.5043,45.5197,45.4812,45.4812,4900.0
2010-10-06 15:05:00,59.14,59.16,59.11,59.11,15900.0,45.4812,45.4966,45.4582,45.4582,15900.0
2010-10-06 15:10:00,59.12,59.13,59.08,59.12,14500.0,45.4658,45.4735,45.4351,45.4658,14500.0
2010-10-06 15:15:00,59.12,59.13,59.1,59.1,5200.0,45.4658,45.4735,45.4505,45.4505,5200.0
2010-10-06 15:20:00,59.09,59.14,59.08,59.13,8500.0,45.4428,45.4812,45.4351,45.4735,8500.0
2010-10-06 15:25:00,59.13,59.15,59.13,59.14,13500.0,45.4735,45.4889,45.4735,45.4812,13500.0
2010-10-06 15:30:00,59.14,59.14,59.09,59.11,23200.0,45.4812,45.4812,45.4428,45.4582,23200.0
2010-10-06 15:35:00,59.11,59.15,59.09,59.15,10400.0,45.4582,45.4889,45.4428,45.4889,10400.0
2010-10-06 15:40:00,59.14,59.21,59.14,59.2,49400.0,45.4812,45.5351,45.4812,45.5274,49400.0
2010-10-06 15:45:00,59.21,59.24,59.21,59.22,50400.0,45.5351,45.5581,45.5351,45.5428,50400.0
2010-10-06 15:50:00,59.23,59.24,59.19,59.2,54000.0,45.5504,45.5581,45.5197,45.5274,54000.0
2010-10-06 15:55:00,59.2,59.25,59.2,59.24,12700.0,45.5274,45.5658,45.5274,45.5581,12700.0
2010-10-07 09:30:00,59.49,59.51,59.42,59.43,86000.0,45.7504,45.7658,45.6966,45.7043,86000.0
2010-10-07 09:35:00,59.42,59.47,59.31,59.33,26600.0,45.6966,45.735,45.612,45.6273,26600.0
2010-10-07 09:40:00,59.32,59.37,59.28,59.36,34500.0,45.6197,45.6581,45.5889,45.6504,34500.0
2010-10-07 09:45:00,59.35,59.35,59.15,59.17,20100.0,45.6427,45.6427,45.4889,45.5043,20100.0
2010-10-07 09:50:00,59.16,59.27,59.09,59.23,35000.0,45.4966,45.5812,45.4428,45.5504,35000.0
2010-10-07 09:55:00,59.23,59.23,59.12,59.12,25000.0,45.5504,45.5504,45.4658,45.4658,25000.0
2010-10-07 10:00:00,59.1,59.18,59.06,59.15,24300.0,45.4505,45.512,45.4197,45.4889,24300.0
2010-10-07 10:05:00,59.15,59.24,59.15,59.22,14900.0,45.4889,45.5581,45.4889,45.5428,14900.0
2010-10-07 10:10:00,59.23,59.26,59.21,59.23,17700.0,45.5504,45.5735,45.5351,45.5504,17700.0
2010-10-07 10:15:00,59.24,59.24,59.16,59.24,4800.0,45.5581,45.5581,45.4966,45.5581,4800.0
2010-10-07 10:20:00,59.25,59.34,59.25,59.31,16800.0,45.5658,45.635,45.5658,45.612,16800.0
2010-10-07 10:25:00,59.3,59.35,59.29,59.34,12600.0,45.6043,45.6427,45.5966,45.635,12600.0
2010-10-07 10:30:00,59.34,59.38,59.31,59.37,19100.0,45.635,45.6658,45.612,45.6581,19100.0
2010-10-07 10:35:00,59.35,59.38,59.3,59.31,13700.0,45.6427,45.6658,45.6043,45.612,13700.0
2010-10-07 10:40:00,59.3,59.3,59.22,59.22,32400.0,45.6043,45.6043,45.5428,45.5428,32400.0
2010-10-07 10:45:00,59.24,59.27,59.23,59.27,8000.0,45.5581,45.5812,45.5504,45.5812,8000.0
2010-10-07 10:50:00,59.27,59.32,59.27,59.28,5100.0,45.5812,45.6197,45.5812,45.5889,5100.0
2010-10-07 10:55:00,59.28,59.31,59.24,59.25,10000.0,45.5889,45.612,45.5581,45.5658,10000.0
2010-10-07 11:00:00,59.24,59.24,59.19,59.19,15300.0,45.5581,45.5581,45.5197,45.5197,15300.0
2010-10-07 11:05:00,59.2,59.2,59.15,59.18,10200.0,45.5274,45.5274,45.4889,45.512,10200.0
2010-10-07 11:10:00,59.17,59.18,59.14,59.17,10600.0,45.5043,45.512,45.4812,45.5043,10600.0
2010-10-07 11:15:00,59.18,59.23,59.14,59.14,15800.0,45.512,45.5504,45.4812,45.4812,15800.0
2010-10-07 11:20:00,59.14,59.2,59.13,59.2,13600.0,45.4812,45.5274,45.4735,45.5274,13600.0
2010-10-07 11:25:00,59.2,59.21,59.16,59.17,9300.0,45.5274,45.5351,45.4966,45.5043,9300.0
2010-10-07 11:30:00,59.16,59.24,59.16,59.23,10200.0,45.4966,45.5581,45.4966,45.5504,10200.0
2010-10-07 11:35:00,59.25,59.26,59.2,59.21,7400.0,45.5658,45.5735,45.5274,45.5351,7400.0
2010-10-07 11:40:00,59.21,59.23,59.2,59.21,8600.0,45.5351,45.5504,45.5274,45.5351,8600.0
2010-10-07 11:45:00,59.2,59.21,59.12,59.13,14800.0,45.5274,45.5351,45.4658,45.4735,14800.0
2010-10-07 11:50:00,59.13,59.17,59.1,59.17,27700.0,45.4735,45.5043,45.4505,45.5043,27700.0
2010-10-07 11:55:00,59.17,59.18,59.14,59.18,7300.0,45.5043,45.512,45.4812,45.512,7300.0
2010-10-07 12:00:00,59.18,59.19,59.12,59.12,14000.0,45.512,45.5197,45.4658,45.4658,14000.0
2010-10-07 12:05:00,59.12,59.16,59.1,59.15,8600.0,45.4658,45.4966,45.4505,45.4889,8600.0
2010-10-07 12:10:00,59.15,59.17,59.15,59.16,9600.0,45.4889,45.5043,45.4889,45.4966,9600.0
2010-10-07 12:15:00,59.17,59.17,59.07,59.07,12200.0,45.5043,45.5043,45.4274,45.4274,12200.0
2010-10-07 12:20:00,59.08,59.09,59.05,59.06,16300.0,45.4351,45.4428,45.412,45.4197,16300.0
2010-10-07 12:25:00,59.05,59.06,58.98,59.0,34500.0,45.412,45.4197,45.3582,45.3736,34500.0
2010-10-07 12:30:00,58.99,58.99,58.9,58.92,15600.0,45.3659,45.3659,45.2967,45.312,15600.0
2010-10-07 12:35:00,58.91,58.93,58.84,58.91,29100.0,45.3043,45.3197,45.2505,45.3043,29100.0
2010-10-07 12:40:00,58.93,58.93,58.89,58.92,5800.0,45.3197,45.3197,45.289,45.312,5800.0
2010-10-07 12:45:00,58.93,58.96,58.92,58.92,6700.0,45.3197,45.3428,45.312,45.312,6700.0
2010-10-07 12:50:00,58.91,58.95,58.91,58.92,7900.0,45.3043,45.3351,45.3043,45.312,7900.0
2010-10-07 12:55:00,58.93,58.94,58.92,58.94,4900.0,45.3197,45.3274,45.312,45.3274,4900.0
2010-10-07 13:00:00,58.95,58.95,58.92,58.95,4700.0,45.3351,45.3351,45.312,45.3351,4700.0
2010-10-07 13:05:00,58.94,59.03,58.94,59.02,18300.0,45.3274,45.3966,45.3274,45.3889,18300.0
2010-10-07 13:10:00,59.03,59.04,59.01,59.01,18500.0,45.3966,45.4043,45.3813,45.3813,18500.0
2010-10-07 13:15:00,59.01,59.04,59.01,59.02,14800.0,45.3813,45.4043,45.3813,45.3889,14800.0
2010-10-07 13:20:00,59.04,59.05,59.02,59.02,3100.0,45.4043,45.412,45.3889,45.3889,3100.0
2010-10-07 13:25:00,59.02,59.03,59.01,59.02,2200.0,45.3889,45.3966,45.3813,45.3889,2200.0
2010-10-07 13:30:00,59.01,59.03,59.01,59.01,5200.0,45.3813,45.3966,45.3813,45.3813,5200.0
2010-10-07 13:35:00,59.0,59.0,58.94,58.98,26800.0,45.3736,45.3736,45.3274,45.3582,26800.0
2010-10-07 13:40:00,58.98,59.02,58.98,59.02,14800.0,45.3582,45.3889,45.3582,45.3889,14800.0
2010-10-07 13:45:00,59.01,59.02,58.99,59.01,8900.0,45.3813,45.3889,45.3659,45.3813,8900.0
2010-10-07 13:50:00,59.01,59.02,59.0,59.0,3500.0,45.3813,45.3889,45.3736,45.3736,3500.0
2010-10-07 13:55:00,59.03,59.17,59.03,59.14,19800.0,45.3966,45.5043,45.3966,45.4812,19800.0
2010-10-07 14:00:00,59.14,59.17,59.1,59.11,16400.0,45.4812,45.5043,45.4505,45.4582,16400.0
2010-10-07 14:05:00,59.11,59.13,59.09,59.12,5800.0,45.4582,45.4735,45.4428,45.4658,5800.0
2010-10-07 14:10:00,59.12,59.19,59.12,59.19,6900.0,45.4658,45.5197,45.4658,45.5197,6900.0
2010-10-07 14:15:00,59.19,59.21,59.15,59.16,8700.0,45.5197,45.5351,45.4889,45.4966,8700.0
2010-10-07 14:20:00,59.19,59.23,59.18,59.19,10600.0,45.5197,45.5504,45.512,45.5197,10600.0
2010-10-07 14:25:00,59.19,59.19,59.16,59.16,7000.0,45.5197,45.5197,45.4966,45.4966,7000.0
2010-10-07 14:30:00,59.17,59.18,59.15,59.15,6000.0,45.5043,45.512,45.4889,45.4889,6000.0
2010-10-07 14:35:00,59.15,59.18,59.13,59.17,7400.0,45.4889,45.512,45.4735,45.5043,7400.0
2010-10-07 14:40:00,59.17,59.17,59.15,59.16,8800.0,45.5043,45.5043,45.4889,45.4966,8800.0
2010-10-07 14:45:00,59.17,59.18,59.12,59.14,13500.0,45.5043,45.512,45.4658,45.4812,13500.0
2010-10-07 14:50:00,59.11,59.17,59.1,59.17,10900.0,45.4582,45.5043,45.4505,45.5043,10900.0
2010-10-07 14:55:00,59.17,59.21,59.16,59.19,12800.0,45.5043,45.5351,45.4966,45.5197,12800.0
2010-10-07 15:00:00,59.2,59.22,59.15,59.17,23700.0,45.5274,45.5428,45.4889,45.5043,23700.0
2010-10-07 15:05:00,59.17,59.2,59.17,59.19,6800.0,45.5043,45.5274,45.5043,45.5197,6800.0
2010-10-07 15:10:00,59.18,59.19,59.17,59.19,8300.0,45.512,45.5197,45.5043,45.5197,8300.0
2010-10-07 15:15:00,59.2,59.22,59.19,59.19,7600.0,45.5274,45.5428,45.5197,45.5197,7600.0
2010-10-07 15:20:00,59.19,59.22,59.19,59.2,5800.0,45.5197,45.5428,45.5197,45.5274,5800.0
2010-10-07 15:25:00,59.19,59.2,59.16,59.16,7000.0,45.5197,45.5274,45.4966,45.4966,7000.0
2010-10-07 15:30:00,59.15,59.15,59.12,59.13,11900.0,45.4889,45.4889,45.4658,45.4735,11900.0
2010-10-07 15:35:00,59.14,59.23,59.14,59.23,14200.0,45.4812,45.5504,45.4812,45.5504,14200.0
2010-10-07 15:40:00,59.23,59.24,59.21,59.24,11300.0,45.5504,45.5581,45.5351,45.5581,11300.0
2010-10-07 15:45:00,59.24,59.26,59.2,59.2,19800.0,45.5581,45.5735,45.5274,45.5274,19800.0
2010-10-07 15:50:00,59.2,59.23,59.18,59.18,18100.0,45.5274,45.5504,45.512,45.512,18100.0
2010-10-07 15:55:00,59.18,59.2,59.15,59.18,21300.0,45.512,45.5274,45.4889,45.512,21300.0
2010-10-08 09:30:00,59.26,59.34,59.19,59.21,69200.0,45.5735,45.635,45.5197,45.5351,69200.0
2010-10-08 09:35:00,59.21,59.26,59.14,59.26,30200.0,45.5351,45.5735,45.4812,45.5735,30200.0
2010-10-08 09:40:00,59.23,59.35,59.23,59.31,20200.0,45.5504,45.6427,45.5504,45.612,20200.0
2010-10-08 09:45:00,59.32,59.32,59.18,59.23,19000.0,45.6197,45.6197,45.512,45.5504,19000.0
2010-10-08 09:50:00,59.24,59.36,59.24,59.31,20800.0,45.5581,45.6504,45.5581,45.612,20800.0
2010-10-08 09:55:00,59.31,59.33,59.29,59.29,9400.0,45.612,45.6273,45.5966,45.5966,9400.0
2010-10-08 10:00:00,59.3,59.33,59.24,59.28,14200.0,45.6043,45.6273,45.5581,45.5889,14200.0
2010-10-08 10:05:00,59.29,59.34,59.22,59.22,21200.0,45.5966,45.635,45.5428,45.5428,21200.0
2010-10-08 10:10:00,59.21,59.27,59.2,59.24,11500.0,45.5351,45.5812,45.5274,45.5581,11500.0
2010-10-08 10:15:00,59.26,59.26,59.17,59.17,8000.0,45.5735,45.5735,45.5043,45.5043,8000.0
2010-10-08 10:20:00,59.19,59.19,59.12,59.12,10500.0,45.5197,45.5197,45.4658,45.4658,10500.0
2010-10-08 10:25:00,59.15,59.15,59.06,59.09,10600.0,45.4889,45.4889,45.4197,45.4428,10600.0
2010-10-08 10:30:00,59.07,59.14,59.07,59.1,18700.0,45.4274,45.4812,45.4274,45.4505,18700.0
2010-10-08 10:35:00,59.12,59.17,59.11,59.16,7900.0,45.4658,45.5043,45.4582,45.4966,7900.0
2010-10-08 10:40:00,59.18,59.23,59.17,59.22,18100.0,45.512,45.5504,45.5043,45.5428,18100.0
2010-10-08 10:45:00,59.22,59.22,59.17,59.17,5800.0,45.5428,45.5428,45.5043,45.5043,5800.0
2010-10-08 10:50:00,59.16,59.23,59.16,59.22,6500.0,45.4966,45.5504,45.4966,45.5428,6500.0
2010-10-08 10:55:00,59.23,59.32,59.23,59.29,12500.0,45.5504,45.6197,45.5504,45.5966,12500.0
2010-10-08 11:00:00,59.29,59.35,59.29,59.31,26400.0,45.5966,45.6427,45.5966,45.612,26400.0
2010-10-08 11:05:00,59.33,59.37,59.32,59.32,16000.0,45.6273,45.6581,45.6197,45.6197,16000.0
2010-10-08 11:10:00,59.31,59.34,59.29,59.3,15700.0,45.612,45.635,45.5966,45.6043,15700.0
2010-10-08 11:15:00,59.31,59.41,59.31,59.38,17100.0,45.612,45.6889,45.612,45.6658,17100.0
2010-10-08 11:20:00,59.38,59.47,59.37,59.45,5900.0,45.6658,45.735,45.6581,45.7196,5900.0
2010-10-08 11:25:00,59.46,59.49,59.45,59.46,8400.0,45.7273,45.7504,45.7196,45.7273,8400.0
2010-10-08 11:30:00,59.47,59.58,59.47,59.51,16000.0,45.735,45.8196,45.735,45.7658,16000.0
2010-10-08 11:35:00,59.52,59.52,59.46,59.47,11600.0,45.7735,45.7735,45.7273,45.735,11600.0
2010-10-08 11:40:00,59.46,59.51,59.46,59.49,10400.0,45.7273,45.7658,45.7273,45.7504,10400.0
2010-10-08 11:45:00,59.49,59.52,59.48,59.52,37700.0,45.7504,45.7735,45.7427,45.7735,37700.0
2010-10-08 11:50:00,59.52,59.56,59.51,59.51,26400.0,45.7735,45.8042,45.7658,45.7658,26400.0
2010-10-08 11:55:00,59.5,59.55,59.48,59.53,11300.0,45.7581,45.7965,45.7427,45.7812,11300.0
2010-10-08 12:00:00,59.53,59.55,59.47,59.47,7400.0,45.7812,45.7965,45.735,45.735,7400.0
2010-10-08 12:05:00,59.47,59.48,59.45,59.47,14300.0,45.735,45.7427,45.7196,45.735,14300.0
2010-10-08 12:10:00,59.47,59.48,59.47,59.48,2000.0,45.735,45.7427,45.735,45.7427,2000.0
2010-10-08 12:15:00,59.49,59.5,59.47,59.49,3900.0,45.7504,45.7581,45.735,45.7504,3900.0
2010-10-08 12:20:00,59.49,59.5,59.47,59.47,5300.0,45.7504,45.7581,45.735,45.735,5300.0
2010-10-08 12:25:00,59.49,59.5,59.47,59.48,2400.0,45.7504,45.7581,45.735,45.7427,2400.0
2010-10-08 12:30:00,59.47,59.5,59.47,59.49,3600.0,45.735,45.7581,45.735,45.7504,3600.0
2010-10-08 12:35:00,59.49,59.55,59.49,59.54,9800.0,45.7504,45.7965,45.7504,45.7888,9800.0
2010-10-08 12:40:00,59.55,59.63,59.54,59.63,19000.0,45.7965,45.8581,45.7888,45.8581,19000.0
2010-10-08 12:45:00,59.63,59.63,59.6,59.62,6400.0,45.8581,45.8581,45.835,45.8504,6400.0
2010-10-08 12:50:00,59.61,59.61,59.58,59.6,5400.0,45.8427,45.8427,45.8196,45.835,5400.0
2010-10-08 12:55:00,59.61,59.61,59.59,59.6,8800.0,45.8427,45.8427,45.8273,45.835,8800.0
2010-10-08 13:00:00,59.61,59.61,59.59,59.59,4900.0,45.8427,45.8427,45.8273,45.8273,4900.0
2010-10-08 13:05:00,59.59,59.59,59.57,59.57,5200.0,45.8273,45.8273,45.8119,45.8119,5200.0
2010-10-08 13:10:00,59.57,59.59,59.55,59.59,8400.0,45.8119,45.8273,45.7965,45.8273,8400.0
2010-10-08 13:15:00,59.59,59.61,59.59,59.61,5300.0,45.8273,45.8427,45.8273,45.8427,5300.0
2010-10-08 13:20:00,59.61,59.61,59.54,59.55,15200.0,45.8427,45.8427,45.7888,45.7965,15200.0
2010-10-08 13:25:00,59.55,59.6,59.55,59.58,3600.0,45.7965,45.835,45.7965,45.8196,3600.0
2010-10-08 13:30:00,59.57,59.58,59.55,59.55,5600.0,45.8119,45.8196,45.7965,45.7965,5600.0
2010-10-08 13:35:00,59.55,59.57,59.55,59.57,10400.0,45.7965,45.8119,45.7965,45.8119,10400.0
2010-10-08 13:40:00,59.56,59.57,59.5,59.5,13600.0,45.8042,45.8119,45.7581,45.7581,13600.0
2010-10-08 13:45:00,59.49,59.49,59.45,59.48,8500.0,45.7504,45.7504,45.7196,45.7427,8500.0
2010-10-08 13:50:00,59.48,59.52,59.47,59.52,17100.0,45.7427,45.7735,45.735,45.7735,17100.0
2010-10-08 13:55:00,59.51,59.51,59.45,59.49,22000.0,45.7658,45.7658,45.7196,45.7504,22000.0
2010-10-08 14:00:00,59.49,59.51,59.42,59.44,11800.0,45.7504,45.7658,45.6966,45.7119,11800.0
2010-10-08 14:05:00,59.45,59.49,59.45,59.46,13500.0,45.7196,45.7504,45.7196,45.7273,13500.0
2010-10-08 14:10:00,59.47,59.5,59.45,59.48,22400.0,45.735,45.7581,45.7196,45.7427,22400.0
2010-10-08 14:15:00,59.49,59.5,59.48,59.5,6600.0,45.7504,45.7581,45.7427,45.7581,6600.0
2010-10-08 14:20:00,59.51,59.55,59.51,59.55,11700.0,45.7658,45.7965,45.7658,45.7965,11700.0
2010-10-08 14:25:00,59.54,59.58,59.53,59.55,6600.0,45.7888,45.8196,45.7812,45.7965,6600.0
2010-10-08 14:30:00,59.56,59.57,59.54,59.54,7300.0,45.8042,45.8119,45.7888,45.7888,7300.0
2010-10-08 14:35:00,59.55,59.59,59.55,59.59,15400.0,45.7965,45.8273,45.7965,45.8273,15400.0
2010-10-08 14:40:00,59.58,59.63,59.56,59.63,47100.0,45.8196,45.8581,45.8042,45.8581,47100.0
2010-10-08 14:45:00,59.63,59.64,59.59,59.6,17400.0,45.8581,45.8657,45.8273,45.835,17400.0
2010-10-08 14:50:00,59.59,59.59,59.57,59.57,15000.0,45.8273,45.8273,45.8119,45.8119,15000.0
2010-10-08 14:55:00,59.57,59.57,59.55,59.55,19200.0,45.8119,45.8119,45.7965,45.7965,19200.0
2010-10-08 15:00:00,59.56,59.61,59.55,59.61,27300.0,45.8042,45.8427,45.7965,45.8427,27300.0
2010-10-08 15:05:00,59.61,59.66,59.59,59.66,23100.0,45.8427,45.8811,45.8273,45.8811,23100.0
2010-10-08 15:10:00,59.67,59.68,59.64,59.64,11000.0,45.8888,45.8965,45.8657,45.8657,11000.0
2010-10-08 15:15:00,59.65,59.67,59.65,59.65,5300.0,45.8734,45.8888,45.8734,45.8734,5300.0
2010-10-08 15:20:00,59.65,59.66,59.59,59.61,11200.0,45.8734,45.8811,45.8273,45.8427,11200.0
2010-10-08 15:25:00,59.62,59.63,59.6,59.61,10100.0,45.8504,45.8581,45.835,45.8427,10100.0
2010-10-08 15:30:00,59.62,59.69,59.62,59.68,7000.0,45.8504,45.9042,45.8504,45.8965,7000.0
2010-10-08 15:35:00,59.69,59.71,59.69,59.69,14400.0,45.9042,45.9196,45.9042,45.9042,14400.0
2010-10-08 15:40:00,59.68,59.74,59.67,59.72,23600.0,45.8965,45.9427,45.8888,45.9273,23600.0
2010-10-08 15:45:00,59.72,59.72,59.67,59.7,12800.0,45.9273,45.9273,45.8888,45.9119,12800.0
2010-10-08 15:50:00,59.71,59.73,59.7,59.71,19500.0,45.9196,45.935,45.9119,45.9196,19500.0
2010-10-08 15:55:00,59.71,59.71,59.58,59.58,37900.0,45.9196,45.9196,45.8196,45.8196,37900.0
2010-10-11 09:30:00,59.76,59.76,59.62,59.66,163100.0,45.958,45.958,45.8504,45.8811,163100.0
2010-10-11 09:35:00,59.66,59.72,59.65,59.72,26100.0,45.8811,45.9273,45.8734,45.9273,26100.0
2010-10-11 09:40:00,59.71,59.75,59.71,59.74,11800.0,45.9196,45.9503,45.9196,45.9427,11800.0
2010-10-11 09:45:00,59.73,59.73,59.62,59.64,22400.0,45.935,45.935,45.8504,45.8657,22400.0
2010-10-11 09:50:00,59.64,59.68,59.6,59.67,28400.0,45.8657,45.8965,45.835,45.8888,28400.0
2010-10-11 09:55:00,59.67,59.7,59.58,59.63,46500.0,45.8888,45.9119,45.8196,45.8581,46500.0
2010-10-11 10:00:00,59.64,59.72,59.64,59.71,15800.0,45.8657,45.9273,45.8657,45.9196,15800.0
2010-10-11 10:05:00,59.72,59.77,59.72,59.76,12700.0,45.9273,45.9657,45.9273,45.958,12700.0
2010-10-11 10:10:00,59.75,59.75,59.7,59.73,9300.0,45.9503,45.9503,45.9119,45.935,9300.0
2010-10-11 10:15:00,59.73,59.73,59.69,59.7,11400.0,45.935,45.935,45.9042,45.9119,11400.0
2010-10-11 10:20:00,59.72,59.75,59.72,59.75,7600.0,45.9273,45.9503,45.9273,45.9503,7600.0
2010-10-11 10:25:00,59.76,59.8,59.74,59.79,9800.0,45.958,45.9888,45.9427,45.9811,9800.0
2010-10-11 10:30:00,59.79,59.82,59.73,59.75,10000.0,45.9811,46.0042,45.935,45.9503,10000.0
2010-10-11 10:35:00,59.75,59.75,59.72,59.73,16800.0,45.9503,45.9503,45.9273,45.935,16800.0
2010-10-11 10:40:00,59.73,59.75,59.7,59.7,9100.0,45.935,45.9503,45.9119,45.9119,9100.0
2010-10-11 10:45:00,59.7,59.7,59.6,59.63,31400.0,45.9119,45.9119,45.835,45.8581,31400.0
2010-10-11 10:50:00,59.63,59.65,59.6,59.62,5300.0,45.8581,45.8734,45.835,45.8504,5300.0
2010-10-11 10:55:00,59.62,59.64,59.61,59.63,3000.0,45.8504,45.8657,45.8427,45.8581,3000.0
2010-10-11 11:00:00,59.63,59.67,59.61,59.61,8100.0,45.8581,45.8888,45.8427,45.8427,8100.0
2010-10-11 11:05:00,59.6,59.62,59.59,59.61,9300.0,45.835,45.8504,45.8273,45.8427,9300.0
2010-10-11 11:10:00,59.64,59.69,59.64,59.67,10200.0,45.8657,45.9042,45.8657,45.8888,10200.0
2010-10-11 11:15:00,59.66,59.68,59.63,59.63,15700.0,45.8811,45.8965,45.8581,45.8581,15700.0
2010-10-11 11:20:00,59.63,59.69,59.63,59.69,10900.0,45.8581,45.9042,45.8581,45.9042,10900.0
2010-10-11 11:25:00,59.68,59.71,59.68,59.68,3800.0,45.8965,45.9196,45.8965,45.8965,3800.0
2010-10-11 11:30:00,59.69,59.71,59.69,59.71,8300.0,45.9042,45.9196,45.9042,45.9196,8300.0
2010-10-11 11:35:00,59.7,59.76,59.7,59.76,20400.0,45.9119,45.958,45.9119,45.958,20400.0
2010-10-11 11:40:00,59.76,59.77,59.74,59.75,8400.0,45.958,45.9657,45.9427,45.9503,8400.0
2010-10-11 11:45:00,59.74,59.76,59.73,59.74,2100.0,45.9427,45.958,45.935,45.9427,2100.0
2010-10-11 11:50:00,59.75,59.77,59.75,59.76,15600.0,45.9503,45.9657,45.9503,45.958,15600.0
2010-10-11 11:55:00,59.75,59.75,59.71,59.71,9500.0,45.9503,45.9503,45.9196,45.9196,9500.0
2010-10-11 12:00:00,59.73,59.73,59.7,59.71,6500.0,45.935,45.935,45.9119,45.9196,6500.0
2010-10-11 12:05:00,59.7,59.7,59.68,59.7,25400.0,45.9119,45.9119,45.8965,45.9119,25400.0
2010-10-11 12:10:00,59.7,59.74,59.69,59.74,5200.0,45.9119,45.9427,45.9042,45.9427,5200.0
2010-10-11 12:15:00,59.74,59.74,59.7,59.72,10400.0,45.9427,45.9427,45.9119,45.9273,10400.0
2010-10-11 12:20:00,59.72,59.74,59.71,59.74,15500.0,45.9273,45.9427,45.9196,45.9427,15500.0
2010-10-11 12:25:00,59.75,59.75,59.73,59.74,3000.0,45.9503,45.9503,45.935,45.9427,3000.0
2010-10-11 12:30:00,59.74,59.74,59.72,59.73,8100.0,45.9427,45.9427,45.9273,45.935,8100.0
2010-10-11 12:35:00,59.75,59.8,59.75,59.79,7400.0,45.9503,45.9888,45.9503,45.9811,7400.0
2010-10-11 12:40:00,59.79,59.79,59.76,59.76,9200.0,45.9811,45.9811,45.958,45.958,9200.0
2010-10-11 12:45:00,59.76,59.77,59.73,59.74,11700.0,45.958,45.9657,45.935,45.9427,11700.0
2010-10-11 12:50:00,59.72,59.74,59.71,59.72,6700.0,45.9273,45.9427,45.9196,45.9273,6700.0
2010-10-11 12:55:00,59.73,59.76,59.73,59.76,11000.0,45.935,45.958,45.935,45.958,11000.0
2010-10-11 13:00:00,59.76,59.76,59.73,59.74,14800.0,45.958,45.958,45.935,45.9427,14800.0
2010-10-11 13:05:00,59.75,59.76,59.74,59.76,4700.0,45.9503,45.958,45.9427,45.958,4700.0
2010-10-11 13:10:00,59.76,59.77,59.76,59.77,5700.0,45.958,45.9657,45.958,45.9657,5700.0
2010-10-11 13:15:00,59.77,59.77,59.77,59.77,600.0,45.9657,45.9657,45.9657,45.9657,600.0
2010-10-11 13:20:00,59.76,59.76,59.76,59.76,800.0,45.958,45.958,45.958,45.958,800.0
2010-10-11 13:25:00,59.77,59.77,59.74,59.76,5600.0,45.9657,45.9657,45.9427,45.958,5600.0
2010-10-11 13:30:00,59.77,59.77,59.74,59.74,5600.0,45.9657,45.9657,45.9427,45.9427,5600.0
2010-10-11 13:35:00,59.75,59.79,59.75,59.79,1800.0,45.9503,45.9811,45.9503,45.9811,1800.0
2010-10-11 13:40:00,59.78,59.79,59.78,59.79,15600.0,45.9734,45.9811,45.9734,45.9811,15600.0
2010-10-11 13:45:00,59.78,59.8,59.76,59.8,9900.0,45.9734,45.9888,45.958,45.9888,9900.0
2010-10-11 13:50:00,59.81,59.81,59.78,59.79,5300.0,45.9965,45.9965,45.9734,45.9811,5300.0
2010-10-11 13:55:00,59.79,59.8,59.76,59.8,10100.0,45.9811,45.9888,45.958,45.9888,10100.0
2010-10-11 14:00:00,59.8,59.8,59.77,59.77,10300.0,45.9888,45.9888,45.9657,45.9657,10300.0
2010-10-11 14:05:00,59.77,59.79,59.75,59.79,8700.0,45.9657,45.9811,45.9503,45.9811,8700.0
2010-10-11 14:10:00,59.78,59.78,59.73,59.74,4400.0,45.9734,45.9734,45.935,45.9427,4400.0
2010-10-11 14:15:00,59.74,59.78,59.74,59.76,7200.0,45.9427,45.9734,45.9427,45.958,7200.0
2010-10-11 14:20:00,59.76,59.78,59.75,59.76,11000.0,45.958,45.9734,45.9503,45.958,11000.0
2010-10-11 14:25:00,59.77,59.78,59.76,59.78,4700.0,45.9657,45.9734,45.958,45.9734,4700.0
2010-10-11 14:30:00,59.78,59.79,59.77,59.79,3700.0,45.9734,45.9811,45.9657,45.9811,3700.0
2010-10-11 14:35:00,59.79,59.8,59.78,59.79,4900.0,45.9811,45.9888,45.9734,45.9811,4900.0
2010-10-11 14:40:00,59.8,59.81,59.78,59.78,4500.0,45.9888,45.9965,45.9734,45.9734,4500.0
2010-10-11 14:45:00,59.78,59.78,59.76,59.78,6000.0,45.9734,45.9734,45.958,45.9734,6000.0
2010-10-11 14:50:00,59.78,59.78,59.74,59.77,7600.0,45.9734,45.9734,45.9427,45.9657,7600.0
2010-10-11 14:55:00,59.77,59.77,59.73,59.74,2900.0,45.9657,45.9657,45.935,45.9427,2900.0
2010-10-11 15:00:00,59.75,59.77,59.73,59.76,3400.0,45.9503,45.9657,45.935,45.958,3400.0
2010-10-11 15:05:00,59.75,59.77,59.74,59.77,5600.0,45.9503,45.9657,45.9427,45.9657,5600.0
2010-10-11 15:10:00,59.75,59.76,59.68,59.7,11700.0,45.9503,45.958,45.8965,45.9119,11700.0
2010-10-11 15:15:00,59.69,59.71,59.68,59.69,19400.0,45.9042,45.9196,45.8965,45.9042,19400.0
2010-10-11 15:20:00,59.68,59.68,59.67,59.67,3700.0,45.8965,45.8965,45.8888,45.8888,3700.0
2010-10-11 15:25:00,59.66,59.67,59.63,59.64,17800.0,45.8811,45.8888,45.8581,45.8657,17800.0
2010-10-11 15:30:00,59.63,59.64,59.57,59.57,27800.0,45.8581,45.8657,45.8119,45.8119,27800.0
2010-10-11 15:35:00,59.57,59.58,59.53,59.53,21200.0,45.8119,45.8196,45.7812,45.7812,21200.0
2010-10-11 15:40:00,59.52,59.56,59.49,59.55,12500.0,45.7735,45.8042,45.7504,45.7965,12500.0
2010-10-11 15:45:00,59.56,59.63,59.55,59.62,8900.0,45.8042,45.8581,45.7965,45.8504,8900.0
2010-10-11 15:50:00,59.62,59.65,59.6,59.63,11000.0,45.8504,45.8734,45.835,45.8581,11000.0
2010-10-11 15:55:00,59.62,59.66,59.61,59.66,17000.0,45.8504,45.8811,45.8427,45.8811,17000.0
2010-10-12 09:30:00,59.54,59.54,59.36,59.39,69200.0,45.7888,45.7888,45.6504,45.6735,69200.0
2010-10-12 09:35:00,59.38,59.44,59.36,59.36,30300.0,45.6658,45.7119,45.6504,45.6504,30300.0
2010-10-12 09:40:00,59.35,59.37,59.32,59.36,13400.0,45.6427,45.6581,45.6197,45.6504,13400.0
2010-10-12 09:45:00,59.34,59.34,59.17,59.19,34000.0,45.635,45.635,45.5043,45.5197,34000.0
2010-10-12 09:50:00,59.17,59.22,59.12,59.17,38700.0,45.5043,45.5428,45.4658,45.5043,38700.0
2010-10-12 09:55:00,59.19,59.28,59.18,59.26,15800.0,45.5197,45.5889,45.512,45.5735,15800.0
2010-10-12 10:00:00,59.22,59.33,59.22,59.33,26600.0,45.5428,45.6273,45.5428,45.6273,26600.0
2010-10-12 10:05:00,59.33,59.36,59.29,59.29,17200.0,45.6273,45.6504,45.5966,45.5966,17200.0
2010-10-12 10:10:00,59.28,59.39,59.28,59.38,16200.0,45.5889,45.6735,45.5889,45.6658,16200.0
2010-10-12 10:15:00,59.41,59.46,59.39,59.43,15300.0,45.6889,45.7273,45.6735,45.7043,15300.0
2010-10-12 10:20:00,59.45,59.46,59.39,59.4,11700.0,45.7196,45.7273,45.6735,45.6812,11700.0
2010-10-12 10:25:00,59.42,59.43,59.37,59.39,16500.0,45.6966,45.7043,45.6581,45.6735,16500.0
2010-10-12 10:30:00,59.39,59.44,59.38,59.38,6400.0,45.6735,45.7119,45.6658,45.6658,6400.0
2010-10-12 10:35:00,59.4,59.43,59.37,59.4,9300.0,45.6812,45.7043,45.6581,45.6812,9300.0
2010-10-12 10:40:00,59.42,59.54,59.4,59.5,29500.0,45.6966,45.7888,45.6812,45.7581,29500.0
2010-10-12 10:45:00,59.51,59.58,59.51,59.55,17500.0,45.7658,45.8196,45.7658,45.7965,17500.0
2010-10-12 10:50:00,59.55,59.58,59.52,59.56,10100.0,45.7965,45.8196,45.7735,45.8042,10100.0
2010-10-12 10:55:00,59.57,59.61,59.54,59.55,18400.0,45.8119,45.8427,45.7888,45.7965,18400.0
2010-10-12 11:00:00,59.55,59.59,59.54,59.56,5900.0,45.7965,45.8273,45.7888,45.8042,5900.0
2010-10-12 11:05:00,59.57,59.62,59.56,59.59,6200.0,45.8119,45.8504,45.8042,45.8273,6200.0
2010-10-12 11:10:00,59.6,59.6,59.53,59.54,4000.0,45.835,45.835,45.7812,45.7888,4000.0
2010-10-12 11:15:00,59.54,59.58,59.54,59.55,12100.0,45.7888,45.8196,45.7888,45.7965,12100.0
2010-10-12 11:20:00,59.56,59.57,59.55,59.57,9400.0,45.8042,45.8119,45.7965,45.8119,9400.0
2010-10-12 11:25:00,59.58,59.61,59.58,59.61,16100.0,45.8196,45.8427,45.8196,45.8427,16100.0
2010-10-12 11:30:00,59.59,59.62,59.59,59.6,12300.0,45.8273,45.8504,45.8273,45.835,12300.0
2010-10-12 11:35:00,59.6,59.65,59.6,59.61,39800.0,45.835,45.8734,45.835,45.8427,39800.0
2010-10-12 11:40:00,59.6,59.6,59.57,59.58,7700.0,45.835,45.835,45.8119,45.8196,7700.0
2010-10-12 11:45:00,59.58,59.58,59.54,59.55,8000.0,45.8196,45.8196,45.7888,45.7965,8000.0
2010-10-12 11:50:00,59.53,59.56,59.52,59.55,17400.0,45.7812,45.8042,45.7735,45.7965,17400.0
2010-10-12 11:55:00,59.55,59.6,59.55,59.58,2700.0,45.7965,45.835,45.7965,45.8196,2700.0
2010-10-12 12:00:00,59.6,59.62,59.56,59.57,10700.0,45.835,45.8504,45.8042,45.8119,10700.0
2010-10-12 12:05:00,59.57,59.59,59.56,59.57,8700.0,45.8119,45.8273,45.8042,45.8119,8700.0
2010-10-12 12:10:00,59.58,59.59,59.55,59.58,5200.0,45.8196,45.8273,45.7965,45.8196,5200.0
2010-10-12 12:15:00,59.58,59.62,59.58,59.62,5600.0,45.8196,45.8504,45.8196,45.8504,5600.0
2010-10-12 12:20:00,59.62,59.66,59.59,59.59,15200.0,45.8504,45.8811,45.8273,45.8273,15200.0
2010-10-12 12:25:00,59.58,59.59,59.55,59.55,3500.0,45.8196,45.8273,45.7965,45.7965,3500.0
2010-10-12 12:30:00,59.54,59.55,59.54,59.55,2100.0,45.7888,45.7965,45.7888,45.7965,2100.0
2010-10-12 12:35:00,59.55,59.55,59.54,59.55,800.0,45.7965,45.7965,45.7888,45.7965,800.0
2010-10-12 12:40:00,59.54,59.55,59.54,59.54,10600.0,45.7888,45.7965,45.7888,45.7888,10600.0
2010-10-12 12:45:00,59.55,59.55,59.54,59.54,4000.0,45.7965,45.7965,45.7888,45.7888,4000.0
2010-10-12 12:50:00,59.54,59.55,59.53,59.55,2800.0,45.7888,45.7965,45.7812,45.7965,2800.0
2010-10-12 12:55:00,59.55,59.55,59.52,59.53,10700.0,45.7965,45.7965,45.7735,45.7812,10700.0
2010-10-12 13:00:00,59.52,59.54,59.51,59.54,7800.0,45.7735,45.7888,45.7658,45.7888,7800.0
2010-10-12 13:05:00,59.55,59.55,59.53,59.55,6800.0,45.7965,45.7965,45.7812,45.7965,6800.0
2010-10-12 13:10:00,59.55,59.57,59.54,59.55,5300.0,45.7965,45.8119,45.7888,45.7965,5300.0
2010-10-12 13:15:00,59.55,59.58,59.55,59.58,1800.0,45.7965,45.8196,45.7965,45.8196,1800.0
2010-10-12 13:20:00,59.58,59.58,59.57,59.57,5600.0,45.8196,45.8196,45.8119,45.8119,5600.0
2010-10-12 13:25:00,59.57,59.58,59.56,59.58,2800.0,45.8119,45.8196,45.8042,45.8196,2800.0
2010-10-12 13:30:00,59.57,59.57,59.55,59.56,21300.0,45.8119,45.8119,45.7965,45.8042,21300.0
2010-10-12 13:35:00,59.56,59.56,59.54,59.55,3100.0,45.8042,45.8042,45.7888,45.7965,3100.0
2010-10-12 13:40:00,59.56,59.56,59.55,59.55,13300.0,45.8042,45.8042,45.7965,45.7965,13300.0
2010-10-12 13:45:00,59.56,59.6,59.56,59.58,8000.0,45.8042,45.835,45.8042,45.8196,8000.0
2010-10-12 13:50:00,59.59,59.59,59.58,59.59,2300.0,45.8273,45.8273,45.8196,45.8273,2300.0
2010-10-12 13:55:00,59.58,59.59,59.56,59.58,11100.0,45.8196,45.8273,45.8042,45.8196,11100.0
2010-10-12 14:00:00,59.58,59.71,59.51,59.68,74100.0,45.8196,45.9196,45.7658,45.8965,74100.0
2010-10-12 14:05:00,59.68,59.69,59.62,59.65,23700.0,45.8965,45.9042,45.8504,45.8734,23700.0
2010-10-12 14:10:00,59.67,59.81,59.66,59.78,36300.0,45.8888,45.9965,45.8811,45.9734,36300.0
2010-10-12 14:15:00,59.79,59.87,59.78,59.83,22900.0,45.9811,46.0426,45.9734,46.0119,22900.0
2010-10-12 14:20:00,59.82,59.82,59.69,59.7,41300.0,46.0042,46.0042,45.9042,45.9119,41300.0
2010-10-12 14:25:00,59.71,59.75,59.7,59.74,16000.0,45.9196,45.9503,45.9119,45.9427,16000.0
2010-10-12 14:30:00,59.76,59.76,59.61,59.64,30900.0,45.958,45.958,45.8427,45.8657,30900.0
2010-10-12 14:35:00,59.65,59.68,59.64,59.64,35900.0,45.8734,45.8965,45.8657,45.8657,35900.0
2010-10-12 14:40:00,59.64,59.74,59.64,59.73,26700.0,45.8657,45.9427,45.8657,45.935,26700.0
2010-10-12 14:45:00,59.74,59.78,59.72,59.72,31500.0,45.9427,45.9734,45.9273,45.9273,31500.0
2010-10-12 14:50:00,59.72,59.76,59.72,59.76,15200.0,45.9273,45.958,45.9273,45.958,15200.0
2010-10-12 14:55:00,59.76,59.79,59.73,59.78,25000.0,45.958,45.9811,45.935,45.9734,25000.0
2010-10-12 15:00:00,59.78,59.78,59.68,59.7,15500.0,45.9734,45.9734,45.8965,45.9119,15500.0
2010-10-12 15:05:00,59.7,59.79,59.69,59.77,18400.0,45.9119,45.9811,45.9042,45.9657,18400.0
2010-10-12 15:10:00,59.78,59.81,59.77,59.79,10400.0,45.9734,45.9965,45.9657,45.9811,10400.0
2010-10-12 15:15:00,59.8,59.85,59.8,59.81,12200.0,45.9888,46.0272,45.9888,45.9965,12200.0
2010-10-12 15:20:00,59.81,59.94,59.8,59.93,37600.0,45.9965,46.0965,45.9888,46.0888,37600.0
2010-10-12 15:25:00,59.94,60.02,59.93,60.02,71400.0,46.0965,46.158,46.0888,46.158,71400.0
2010-10-12 15:30:00,60.03,60.03,59.97,59.98,19700.0,46.1657,46.1657,46.1195,46.1272,19700.0
2010-10-12 15:35:00,59.97,59.98,59.92,59.95,47600.0,46.1195,46.1272,46.0811,46.1042,47600.0
2010-10-12 15:40:00,59.95,59.96,59.91,59.95,29400.0,46.1042,46.1118,46.0734,46.1042,29400.0
2010-10-12 15:45:00,59.94,59.97,59.92,59.97,18800.0,46.0965,46.1195,46.0811,46.1195,18800.0
2010-10-12 15:50:00,59.98,59.99,59.93,59.96,52900.0,46.1272,46.1349,46.0888,46.1118,52900.0
2010-10-12 15:55:00,59.95,59.95,59.87,59.88,56200.0,46.1042,46.1042,46.0426,46.0503,56200.0
2010-10-12 16:00:00,59.87,59.88,59.87,59.88,1500.0,46.0426,46.0503,46.0426,46.0503,1500.0
2010-10-12 16:05:00,59.88,59.88,59.88,59.88,0.0,46.0503,46.0503,46.0503,46.0503,0.0
2010-10-12 16:10:00,59.88,59.88,59.88,59.88,0.0,46.0503,46.0503,46.0503,46.0503,0.0
2010-10-13 09:30:00,60.17,60.27,60.14,60.18,56100.0,46.2733,46.3502,46.2503,46.281,56100.0
2010-10-13 09:35:00,60.17,60.17,60.11,60.12,20700.0,46.2733,46.2733,46.2272,46.2349,20700.0
2010-10-13 09:40:00,60.12,60.17,60.06,60.17,26600.0,46.2349,46.2733,46.1887,46.2733,26600.0
2010-10-13 09:45:00,60.17,60.28,60.17,60.28,80000.0,46.2733,46.3579,46.2733,46.3579,80000.0
2010-10-13 09:50:00,60.28,60.29,60.2,60.28,37000.0,46.3579,46.3656,46.2964,46.3579,37000.0
2010-10-13 09:55:00,60.27,60.29,60.25,60.25,14600.0,46.3502,46.3656,46.3349,46.3349,14600.0
2010-10-13 10:00:00,60.26,60.36,60.25,60.36,28300.0,46.3426,46.4195,46.3349,46.4195,28300.0
2010-10-13 10:05:00,60.36,60.36,60.31,60.32,9900.0,46.4195,46.4195,46.381,46.3887,9900.0
2010-10-13 10:10:00,60.3,60.3,60.22,60.23,25900.0,46.3733,46.3733,46.3118,46.3195,25900.0
2010-10-13 10:15:00,60.25,60.29,60.22,60.23,13200.0,46.3349,46.3656,46.3118,46.3195,13200.0
2010-10-13 10:20:00,60.24,60.26,60.19,60.26,14000.0,46.3272,46.3426,46.2887,46.3426,14000.0
2010-10-13 10:25:00,60.27,60.3,60.26,60.29,18400.0,46.3502,46.3733,46.3426,46.3656,18400.0
2010-10-13 10:30:00,60.28,60.31,60.25,60.3,20900.0,46.3579,46.381,46.3349,46.3733,20900.0
2010-10-13 10:35:00,60.28,60.36,60.28,60.33,14500.0,46.3579,46.4195,46.3579,46.3964,14500.0
2010-10-13 10:40:00,60.33,60.33,60.29,60.31,13400.0,46.3964,46.3964,46.3656,46.381,13400.0
2010-10-13 10:45:00,60.31,60.33,60.3,60.33,12400.0,46.381,46.3964,46.3733,46.3964,12400.0
2010-10-13 10:50:00,60.32,60.36,60.32,60.36,13800.0,46.3887,46.4195,46.3887,46.4195,13800.0
2010-10-13 10:55:00,60.36,60.41,60.33,60.41,17000.0,46.4195,46.4579,46.3964,46.4579,17000.0
2010-10-13 11:00:00,60.4,60.41,60.37,60.41,43900.0,46.4502,46.4579,46.4272,46.4579,43900.0
2010-10-13 11:05:00,60.42,60.52,60.42,60.49,59300.0,46.4656,46.5425,46.4656,46.5194,59300.0
2010-10-13 11:10:00,60.49,60.51,60.48,60.5,63300.0,46.5194,46.5348,46.5117,46.5271,63300.0
2010-10-13 11:15:00,60.49,60.49,60.45,60.47,22200.0,46.5194,46.5194,46.4887,46.5041,22200.0
2010-10-13 11:20:00,60.47,60.49,60.45,60.45,10400.0,46.5041,46.5194,46.4887,46.4887,10400.0
2010-10-13 11:25:00,60.44,60.45,60.41,60.43,10400.0,46.481,46.4887,46.4579,46.4733,10400.0
2010-10-13 11:30:00,60.43,60.46,60.43,60.44,14900.0,46.4733,46.4964,46.4733,46.481,14900.0
2010-10-13 11:35:00,60.46,60.48,60.44,60.45,13300.0,46.4964,46.5117,46.481,46.4887,13300.0
2010-10-13 11:40:00,60.44,60.44,60.4,60.4,6600.0,46.481,46.481,46.4502,46.4502,6600.0
2010-10-13 11:45:00,60.4,60.46,60.4,60.46,7900.0,46.4502,46.4964,46.4502,46.4964,7900.0
2010-10-13 11:50:00,60.46,60.47,60.45,60.46,8800.0,46.4964,46.5041,46.4887,46.4964,8800.0
2010-10-13 11:55:00,60.46,60.46,60.44,60.44,6700.0,46.4964,46.4964,46.481,46.481,6700.0
2010-10-13 12:00:00,60.45,60.48,60.45,60.47,9400.0,46.4887,46.5117,46.4887,46.5041,9400.0
2010-10-13 12:05:00,60.47,60.5,60.47,60.47,12800.0,46.5041,46.5271,46.5041,46.5041,12800.0
2010-10-13 12:10:00,60.46,60.48,60.45,60.48,4300.0,46.4964,46.5117,46.4887,46.5117,4300.0
2010-10-13 12:15:00,60.48,60.48,60.45,60.48,10000.0,46.5117,46.5117,46.4887,46.5117,10000.0
2010-10-13 12:20:00,60.48,60.52,60.48,60.51,15600.0,46.5117,46.5425,46.5117,46.5348,15600.0
2010-10-13 12:25:00,60.51,60.57,60.5,60.56,13200.0,46.5348,46.581,46.5271,46.5733,13200.0
2010-10-13 12:30:00,60.57,60.57,60.55,60.55,11500.0,46.581,46.581,46.5656,46.5656,11500.0
2010-10-13 12:35:00,60.55,60.6,60.55,60.59,12900.0,46.5656,46.604,46.5656,46.5963,12900.0
2010-10-13 12:40:00,60.59,60.61,60.56,60.58,23700.0,46.5963,46.6117,46.5733,46.5887,23700.0
2010-10-13 12:45:00,60.58,60.58,60.55,60.57,10900.0,46.5887,46.5887,46.5656,46.581,10900.0
2010-10-13 12:50:00,60.56,60.59,60.56,60.57,12500.0,46.5733,46.5963,46.5733,46.581,12500.0
2010-10-13 12:55:00,60.57,60.57,60.55,60.55,16700.0,46.581,46.581,46.5656,46.5656,16700.0
2010-10-13 13:00:00,60.54,60.55,60.53,60.54,18300.0,46.5579,46.5656,46.5502,46.5579,18300.0
2010-10-13 13:05:00,60.55,60.56,60.51,60.51,15400.0,46.5656,46.5733,46.5348,46.5348,15400.0
2010-10-13 13:10:00,60.52,60.54,60.52,60.53,9200.0,46.5425,46.5579,46.5425,46.5502,9200.0
2010-10-13 13:15:00,60.52,60.58,60.52,60.56,15200.0,46.5425,46.5887,46.5425,46.5733,15200.0
2010-10-13 13:20:00,60.56,60.59,60.55,60.58,36900.0,46.5733,46.5963,46.5656,46.5887,36900.0
2010-10-13 13:25:00,60.58,60.58,60.53,60.54,7100.0,46.5887,46.5887,46.5502,46.5579,7100.0
2010-10-13 13:30:00,60.55,60.6,60.54,60.6,28100.0,46.5656,46.604,46.5579,46.604,28100.0
2010-10-13 13:35:00,60.59,60.64,60.59,60.6,14700.0,46.5963,46.6348,46.5963,46.604,14700.0
2010-10-13 13:40:00,60.61,60.61,60.59,60.6,13500.0,46.6117,46.6117,46.5963,46.604,13500.0
2010-10-13 13:45:00,60.6,60.6,60.57,60.57,10500.0,46.604,46.604,46.581,46.581,10500.0
2010-10-13 13:50:00,60.58,60.6,60.56,60.6,9000.0,46.5887,46.604,46.5733,46.604,9000.0
2010-10-13 13:55:00,60.59,60.6,60.57,60.59,8900.0,46.5963,46.604,46.581,46.5963,8900.0
2010-10-13 14:00:00,60.59,60.64,60.58,60.6,26300.0,46.5963,46.6348,46.5887,46.604,26300.0
2010-10-13 14:05:00,60.6,60.61,60.6,60.61,7200.0,46.604,46.6117,46.604,46.6117,7200.0
2010-10-13 14:10:00,60.61,60.67,60.61,60.67,9400.0,46.6117,46.6579,46.6117,46.6579,9400.0
2010-10-13 14:15:00,60.68,60.68,60.64,60.66,9300.0,46.6656,46.6656,46.6348,46.6502,9300.0
2010-10-13 14:20:00,60.66,60.68,60.62,60.63,10800.0,46.6502,46.6656,46.6194,46.6271,10800.0
2010-10-13 14:25:00,60.63,60.64,60.58,60.6,10100.0,46.6271,46.6348,46.5887,46.604,10100.0
2010-10-13 14:30:00,60.6,60.63,60.6,60.62,15400.0,46.604,46.6271,46.604,46.6194,15400.0
2010-10-13 14:35:00,60.62,60.64,60.58,60.58,16200.0,46.6194,46.6348,46.5887,46.5887,16200.0
2010-10-13 14:40:00,60.59,60.6,60.56,60.57,27900.0,46.5963,46.604,46.5733,46.581,27900.0
2010-10-13 14:45:00,60.58,60.58,60.52,60.52,15400.0,46.5887,46.5887,46.5425,46.5425,15400.0
2010-10-13 14:50:00,60.51,60.55,60.51,60.52,14400.0,46.5348,46.5656,46.5348,46.5425,14400.0
2010-10-13 14:55:00,60.52,60.54,60.52,60.54,11500.0,46.5425,46.5579,46.5425,46.5579,11500.0
2010-10-13 15:00:00,60.54,60.56,60.44,60.46,20600.0,46.5579,46.5733,46.481,46.4964,20600.0
2010-10-13 15:05:00,60.45,60.51,60.44,60.47,24100.0,46.4887,46.5348,46.481,46.5041,24100.0
2010-10-13 15:10:00,60.47,60.48,60.42,60.44,23000.0,46.5041,46.5117,46.4656,46.481,23000.0
2010-10-13 15:15:00,60.44,60.52,60.44,60.52,56400.0,46.481,46.5425,46.481,46.5425,56400.0
2010-10-13 15:20:00,60.52,60.58,60.52,60.55,30000.0,46.5425,46.5887,46.5425,46.5656,30000.0
2010-10-13 15:25:00,60.55,60.55,60.4,60.4,18300.0,46.5656,46.5656,46.4502,46.4502,18300.0
2010-10-13 15:30:00,60.4,60.45,60.4,60.42,14900.0,46.4502,46.4887,46.4502,46.4656,14900.0
2010-10-13 15:35:00,60.42,60.48,60.42,60.43,37200.0,46.4656,46.5117,46.4656,46.4733,37200.0
2010-10-13 15:40:00,60.42,60.5,60.42,60.5,23300.0,46.4656,46.5271,46.4656,46.5271,23300.0
2010-10-13 15:45:00,60.49,60.49,60.4,60.41,24600.0,46.5194,46.5194,46.4502,46.4579,24600.0
2010-10-13 15:50:00,60.41,60.41,60.32,60.32,30800.0,46.4579,46.4579,46.3887,46.3887,30800.0
2010-10-13 15:55:00,60.33,60.37,60.31,60.36,28600.0,46.3964,46.4272,46.381,46.4195,28600.0
2010-10-14 09:30:00,60.34,60.37,60.26,60.27,57200.0,46.4041,46.4272,46.3426,46.3502,57200.0
2010-10-14 09:35:00,60.26,60.28,60.15,60.24,26300.0,46.3426,46.3579,46.258,46.3272,26300.0
2010-10-14 09:40:00,60.21,60.36,60.21,60.34,12600.0,46.3041,46.4195,46.3041,46.4041,12600.0
2010-10-14 09:45:00,60.38,60.38,60.3,60.3,22700.0,46.4348,46.4348,46.3733,46.3733,22700.0
2010-10-14 09:50:00,60.31,60.32,60.26,60.32,11100.0,46.381,46.3887,46.3426,46.3887,11100.0
2010-10-14 09:55:00,60.32,60.32,60.15,60.17,19600.0,46.3887,46.3887,46.258,46.2733,19600.0
2010-10-14 10:00:00,60.17,60.28,60.16,60.25,14900.0,46.2733,46.3579,46.2657,46.3349,14900.0
2010-10-14 10:05:00,60.25,60.31,60.24,60.24,6500.0,46.3349,46.381,46.3272,46.3272,6500.0
2010-10-14 10:10:00,60.23,60.24,60.18,60.19,10900.0,46.3195,46.3272,46.281,46.2887,10900.0
2010-10-14 10:15:00,60.18,60.32,60.18,60.3,14300.0,46.281,46.3887,46.281,46.3733,14300.0
2010-10-14 10:20:00,60.3,60.38,60.28,60.36,10100.0,46.3733,46.4348,46.3579,46.4195,10100.0
2010-10-14 10:25:00,60.35,60.35,60.3,60.31,47600.0,46.4118,46.4118,46.3733,46.381,47600.0
2010-10-14 10:30:00,60.32,60.34,60.28,60.33,29500.0,46.3887,46.4041,46.3579,46.3964,29500.0
2010-10-14 10:35:00,60.34,60.39,60.34,60.39,7900.0,46.4041,46.4425,46.4041,46.4425,7900.0
2010-10-14 10:40:00,60.37,60.37,60.33,60.34,14700.0,46.4272,46.4272,46.3964,46.4041,14700.0
2010-10-14 10:45:00,60.34,60.41,60.34,60.41,25500.0,46.4041,46.4579,46.4041,46.4579,25500.0
2010-10-14 10:50:00,60.4,60.42,60.39,60.4,12000.0,46.4502,46.4656,46.4425,46.4502,12000.0
2010-10-14 10:55:00,60.4,60.4,60.38,60.39,9000.0,46.4502,46.4502,46.4348,46.4425,9000.0
2010-10-14 11:00:00,60.39,60.4,60.33,60.34,5700.0,46.4425,46.4502,46.3964,46.4041,5700.0
2010-10-14 11:05:00,60.34,60.38,60.32,60.36,26300.0,46.4041,46.4348,46.3887,46.4195,26300.0
2010-10-14 11:10:00,60.36,60.36,60.34,60.36,4500.0,46.4195,46.4195,46.4041,46.4195,4500.0
2010-10-14 11:15:00,60.36,60.37,60.31,60.31,16000.0,46.4195,46.4272,46.381,46.381,16000.0
2010-10-14 11:20:00,60.32,60.33,60.26,60.26,9900.0,46.3887,46.3964,46.3426,46.3426,9900.0
2010-10-14 11:25:00,60.25,60.26,60.22,60.26,7500.0,46.3349,46.3426,46.3118,46.3426,7500.0
2010-10-14 11:30:00,60.27,60.29,60.19,60.21,16400.0,46.3502,46.3656,46.2887,46.3041,16400.0
2010-10-14 11:35:00,60.21,60.22,60.18,60.18,11300.0,46.3041,46.3118,46.281,46.281,11300.0
2010-10-14 11:40:00,60.17,60.2,60.11,60.11,16700.0,46.2733,46.2964,46.2272,46.2272,16700.0
2010-10-14 11:45:00,60.1,60.12,60.04,60.04,36000.0,46.2195,46.2349,46.1734,46.1734,36000.0
2010-10-14 11:50:00,60.04,60.13,60.04,60.13,3400.0,46.1734,46.2426,46.1734,46.2426,3400.0
2010-10-14 11:55:00,60.14,60.14,60.1,60.12,5000.0,46.2503,46.2503,46.2195,46.2349,5000.0
2010-10-14 12:00:00,60.13,60.17,60.12,60.17,4300.0,46.2426,46.2733,46.2349,46.2733,4300.0
2010-10-14 12:05:00,60.15,60.15,60.13,60.13,3900.0,46.258,46.258,46.2426,46.2426,3900.0
2010-10-14 12:10:00,60.13,60.17,60.13,60.14,6000.0,46.2426,46.2733,46.2426,46.2503,6000.0
2010-10-14 12:15:00,60.15,60.18,60.08,60.1,310400.0,46.258,46.281,46.2041,46.2195,310400.0
2010-10-14 12:20:00,60.1,60.1,60.04,60.06,5500.0,46.2195,46.2195,46.1734,46.1887,5500.0
2010-10-14 12:25:00,60.05,60.05,59.98,60.02,14400.0,46.1811,46.1811,46.1272,46.158,14400.0
2010-10-14 12:30:00,60.02,60.02,59.98,60.01,23600.0,46.158,46.158,46.1272,46.1503,23600.0
2010-10-14 12:35:00,60.0,60.04,60.0,60.02,13800.0,46.1426,46.1734,46.1426,46.158,13800.0
2010-10-14 12:40:00,60.02,60.02,60.01,60.01,1700.0,46.158,46.158,46.1503,46.1503,1700.0
2010-10-14 12:45:00,60.02,60.04,60.02,60.03,7500.0,46.158,46.1734,46.158,46.1657,7500.0
2010-10-14 12:50:00,60.02,60.07,60.02,60.07,5000.0,46.158,46.1964,46.158,46.1964,5000.0
2010-10-14 12:55:00,60.06,60.1,60.06,60.09,4100.0,46.1887,46.2195,46.1887,46.2118,4100.0
2010-10-14 13:00:00,60.09,60.1,60.03,60.09,19400.0,46.2118,46.2195,46.1657,46.2118,19400.0
2010-10-14 13:05:00,60.09,60.09,59.93,59.97,23600.0,46.2118,46.2118,46.0888,46.1195,23600.0
2010-10-14 13:10:00,59.97,60.0,59.95,59.97,20400.0,46.1195,46.1426,46.1042,46.1195,20400.0
2010-10-14 13:15:00,59.98,59.98,59.92,59.94,10800.0,46.1272,46.1272,46.0811,46.0965,10800.0
2010-10-14 13:20:00,59.93,59.93,59.89,59.92,5600.0,46.0888,46.0888,46.058,46.0811,5600.0
2010-10-14 13:25:00,59.93,59.94,59.93,59.94,4300.0,46.0888,46.0965,46.0888,46.0965,4300.0
2010-10-14 13:30:00,59.95,60.02,59.95,60.02,11300.0,46.1042,46.158,46.1042,46.158,11300.0
2010-10-14 13:35:00,60.01,60.07,60.0,60.07,10100.0,46.1503,46.1964,46.1426,46.1964,10100.0
2010-10-14 13:40:00,60.07,60.08,60.02,60.02,16600.0,46.1964,46.2041,46.158,46.158,16600.0
2010-10-14 13:45:00,60.02,60.06,60.02,60.06,8800.0,46.158,46.1887,46.158,46.1887,8800.0
2010-10-14 13:50:00,60.06,60.08,60.03,60.08,4200.0,46.1887,46.2041,46.1657,46.2041,4200.0
2010-10-14 13:55:00,60.09,60.1,60.08,60.08,4500.0,46.2118,46.2195,46.2041,46.2041,4500.0
2010-10-14 14:00:00,60.09,60.09,60.02,60.04,5100.0,46.2118,46.2118,46.158,46.1734,5100.0
2010-10-14 14:05:00,60.03,60.04,59.99,60.01,5200.0,46.1657,46.1734,46.1349,46.1503,5200.0
2010-10-14 14:10:00,60.01,60.02,59.97,60.0,9900.0,46.1503,46.158,46.1195,46.1426,9900.0
2010-10-14 14:15:00,60.01,60.01,59.95,59.99,14300.0,46.1503,46.1503,46.1042,46.1349,14300.0
2010-10-14 14:20:00,59.99,60.01,59.97,59.97,5300.0,46.1349,46.1503,46.1195,46.1195,5300.0
2010-10-14 14:25:00,59.95,59.97,59.93,59.95,19600.0,46.1042,46.1195,46.0888,46.1042,19600.0
2010-10-14 14:30:00,59.95,59.95,59.9,59.9,7000.0,46.1042,46.1042,46.0657,46.0657,7000.0
2010-10-14 14:35:00,59.9,59.96,59.87,59.91,24200.0,46.0657,46.1118,46.0426,46.0734,24200.0
2010-10-14 14:40:00,59.91,59.94,59.89,59.92,22700.0,46.0734,46.0965,46.058,46.0811,22700.0
2010-10-14 14:45:00,59.91,59.92,59.86,59.91,26200.0,46.0734,46.0811,46.0349,46.0734,26200.0
2010-10-14 14:50:00,59.91,59.93,59.91,59.92,5000.0,46.0734,46.0888,46.0734,46.0811,5000.0
2010-10-14 14:55:00,59.91,59.91,59.82,59.83,8100.0,46.0734,46.0734,46.0042,46.0119,8100.0
2010-10-14 15:00:00,59.82,59.82,59.78,59.81,17100.0,46.0042,46.0042,45.9734,45.9965,17100.0
2010-10-14 15:05:00,59.81,59.87,59.8,59.86,16000.0,45.9965,46.0426,45.9888,46.0349,16000.0
2010-10-14 15:10:00,59.85,59.9,59.85,59.9,20600.0,46.0272,46.0657,46.0272,46.0657,20600.0
2010-10-14 15:15:00,59.89,59.93,59.89,59.9,9600.0,46.058,46.0888,46.058,46.0657,9600.0
2010-10-14 15:20:00,59.91,60.01,59.91,60.0,27900.0,46.0734,46.1503,46.0734,46.1426,27900.0
2010-10-14 15:25:00,59.99,60.0,59.96,59.96,78800.0,46.1349,46.1426,46.1118,46.1118,78800.0
2010-10-14 15:30:00,59.96,59.98,59.93,59.96,16900.0,46.1118,46.1272,46.0888,46.1118,16900.0
2010-10-14 15:35:00,59.97,60.08,59.97,60.03,37900.0,46.1195,46.2041,46.1195,46.1657,37900.0
2010-10-14 15:40:00,60.04,60.04,60.0,60.01,29800.0,46.1734,46.1734,46.1426,46.1503,29800.0
2010-10-14 15:45:00,60.0,60.03,60.0,60.03,25200.0,46.1426,46.1657,46.1426,46.1657,25200.0
2010-10-14 15:50:00,60.03,60.1,60.02,60.09,18300.0,46.1657,46.2195,46.158,46.2118,18300.0
2010-10-14 15:55:00,60.08,60.15,60.08,60.15,42300.0,46.2041,46.258,46.2041,46.258,42300.0
2010-10-15 09:30:00,60.5,60.64,60.48,60.48,64500.0,46.5271,46.6348,46.5117,46.5117,64500.0
2010-10-15 09:35:00,60.48,60.51,60.42,60.43,23700.0,46.5117,46.5348,46.4656,46.4733,23700.0
2010-10-15 09:40:00,60.42,60.42,60.31,60.31,13800.0,46.4656,46.4656,46.381,46.381,13800.0
2010-10-15 09:45:00,60.3,60.4,60.26,60.28,50500.0,46.3733,46.4502,46.3426,46.3579,50500.0
2010-10-15 09:50:00,60.27,60.31,60.22,60.24,34600.0,46.3502,46.381,46.3118,46.3272,34600.0
2010-10-15 09:55:00,60.24,60.32,60.17,60.2,26300.0,46.3272,46.3887,46.2733,46.2964,26300.0
2010-10-15 10:00:00,60.2,60.3,60.1,60.13,32800.0,46.2964,46.3733,46.2195,46.2426,32800.0
2010-10-15 10:05:00,60.11,60.16,60.05,60.14,47900.0,46.2272,46.2657,46.1811,46.2503,47900.0
2010-10-15 10:10:00,60.15,60.17,60.03,60.08,55100.0,46.258,46.2733,46.1657,46.2041,55100.0
2010-10-15 10:15:00,60.08,60.09,59.92,59.95,50400.0,46.2041,46.2118,46.0811,46.1042,50400.0
2010-10-15 10:20:00,59.93,59.96,59.81,59.87,22600.0,46.0888,46.1118,45.9965,46.0426,22600.0
2010-10-15 10:25:00,59.87,59.92,59.79,59.9,40000.0,46.0426,46.0811,45.9811,46.0657,40000.0
2010-10-15 10:30:00,59.9,59.96,59.81,59.95,21000.0,46.0657,46.1118,45.9965,46.1042,21000.0
2010-10-15 10:35:00,59.96,59.98,59.93,59.96,15500.0,46.1118,46.1272,46.0888,46.1118,15500.0
2010-10-15 10:40:00,59.97,60.01,59.96,60.01,10200.0,46.1195,46.1503,46.1118,46.1503,10200.0
2010-10-15 10:45:00,60.0,60.0,59.94,59.94,9000.0,46.1426,46.1426,46.0965,46.0965,9000.0
2010-10-15 10:50:00,59.94,60.04,59.94,60.04,15000.0,46.0965,46.1734,46.0965,46.1734,15000.0
2010-10-15 10:55:00,60.05,60.11,60.05,60.06,7700.0,46.1811,46.2272,46.1811,46.1887,7700.0
2010-10-15 11:00:00,60.07,60.12,60.06,60.06,23100.0,46.1964,46.2349,46.1887,46.1887,23100.0
2010-10-15 11:05:00,60.05,60.19,60.05,60.17,7200.0,46.1811,46.2887,46.1811,46.2733,7200.0
2010-10-15 11:10:00,60.18,60.22,60.16,60.16,10200.0,46.281,46.3118,46.2657,46.2657,10200.0
2010-10-15 11:15:00,60.16,60.24,60.15,60.18,26200.0,46.2657,46.3272,46.258,46.281,26200.0
2010-10-15 11:20:00,60.18,60.18,60.14,60.15,12700.0,46.281,46.281,46.2503,46.258,12700.0
2010-10-15 11:25:00,60.18,60.22,60.16,60.21,3900.0,46.281,46.3118,46.2657,46.3041,3900.0
2010-10-15 11:30:00,60.23,60.31,60.23,60.31,28900.0,46.3195,46.381,46.3195,46.381,28900.0
2010-10-15 11:35:00,60.32,60.34,60.31,60.31,22500.0,46.3887,46.4041,46.381,46.381,22500.0
2010-10-15 11:40:00,60.29,60.33,60.27,60.27,11400.0,46.3656,46.3964,46.3502,46.3502,11400.0
2010-10-15 11:45:00,60.26,60.28,60.17,60.17,25500.0,46.3426,46.3579,46.2733,46.2733,25500.0
2010-10-15 11:50:00,60.18,60.18,60.11,60.13,19500.0,46.281,46.281,46.2272,46.2426,19500.0
2010-10-15 11:55:00,60.14,60.15,60.03,60.07,22200.0,46.2503,46.258,46.1657,46.1964,22200.0
2010-10-15 12:00:00,60.08,60.14,60.06,60.07,63500.0,46.2041,46.2503,46.1887,46.1964,63500.0
2010-10-15 12:05:00,60.07,60.07,59.98,60.04,133500.0,46.1964,46.1964,46.1272,46.1734,133500.0
2010-10-15 12:10:00,60.03,60.07,60.03,60.05,58600.0,46.1657,46.1964,46.1657,46.1811,58600.0
2010-10-15 12:15:00,60.04,60.14,60.03,60.12,20200.0,46.1734,46.2503,46.1657,46.2349,20200.0
2010-10-15 12:20:00,60.12,60.18,60.12,60.16,31100.0,46.2349,46.281,46.2349,46.2657,31100.0
2010-10-15 12:25:00,60.17,60.17,60.13,60.16,23500.0,46.2733,46.2733,46.2426,46.2657,23500.0
2010-10-15 12:30:00,60.16,60.22,60.15,60.2,17600.0,46.2657,46.3118,46.258,46.2964,17600.0
2010-10-15 12:35:00,60.2,60.21,60.17,60.21,38600.0,46.2964,46.3041,46.2733,46.3041,38600.0
2010-10-15 12:40:00,60.22,60.22,60.18,60.19,4500.0,46.3118,46.3118,46.281,46.2887,4500.0
2010-10-15 12:45:00,60.19,60.24,60.17,60.24,7600.0,46.2887,46.3272,46.2733,46.3272,7600.0
2010-10-15 12:50:00,60.25,60.26,60.17,60.17,11500.0,46.3349,46.3426,46.2733,46.2733,11500.0
2010-10-15 12:55:00,60.16,60.17,60.12,60.15,8500.0,46.2657,46.2733,46.2349,46.258,8500.0
2010-10-15 13:00:00,60.15,60.21,60.15,60.18,13900.0,46.258,46.3041,46.258,46.281,13900.0
2010-10-15 13:05:00,60.17,60.22,60.17,60.22,6300.0,46.2733,46.3118,46.2733,46.3118,6300.0
2010-10-15 13:10:00,60.22,60.22,60.15,60.17,4200.0,46.3118,46.3118,46.258,46.2733,4200.0
2010-10-15 13:15:00,60.18,60.18,60.14,60.14,10200.0,46.281,46.281,46.2503,46.2503,10200.0
2010-10-15 13:20:00,60.16,60.18,60.14,60.17,16800.0,46.2657,46.281,46.2503,46.2733,16800.0
2010-10-15 13:25:00,60.17,60.21,60.17,60.21,8600.0,46.2733,46.3041,46.2733,46.3041,8600.0
2010-10-15 13:30:00,60.23,60.23,60.19,60.19,1600.0,46.3195,46.3195,46.2887,46.2887,1600.0
2010-10-15 13:35:00,60.19,60.22,60.19,60.19,13400.0,46.2887,46.3118,46.2887,46.2887,13400.0
2010-10-15 13:40:00,60.18,60.18,60.08,60.12,19000.0,46.281,46.281,46.2041,46.2349,19000.0
2010-10-15 13:45:00,60.1,60.1,60.06,60.1,7600.0,46.2195,46.2195,46.1887,46.2195,7600.0
2010-10-15 13:50:00,60.11,60.2,60.11,60.12,16700.0,46.2272,46.2964,46.2272,46.2349,16700.0
2010-10-15 13:55:00,60.1,60.11,60.04,60.07,11800.0,46.2195,46.2272,46.1734,46.1964,11800.0
2010-10-15 14:00:00,60.09,60.09,60.01,60.05,10600.0,46.2118,46.2118,46.1503,46.1811,10600.0
2010-10-15 14:05:00,60.07,60.14,60.07,60.12,28400.0,46.1964,46.2503,46.1964,46.2349,28400.0
2010-10-15 14:10:00,60.1,60.18,60.09,60.17,14800.0,46.2195,46.281,46.2118,46.2733,14800.0
2010-10-15 14:15:00,60.17,60.2,60.15,60.17,15700.0,46.2733,46.2964,46.258,46.2733,15700.0
2010-10-15 14:20:00,60.17,60.18,60.11,60.13,14700.0,46.2733,46.281,46.2272,46.2426,14700.0
2010-10-15 14:25:00,60.14,60.21,60.14,60.2,9500.0,46.2503,46.3041,46.2503,46.2964,9500.0
2010-10-15 14:30:00,60.19,60.24,60.19,60.24,12300.0,46.2887,46.3272,46.2887,46.3272,12300.0
2010-10-15 14:35:00,60.24,60.27,60.23,60.26,8100.0,46.3272,46.3502,46.3195,46.3426,8100.0
2010-10-15 14:40:00,60.24,60.24,60.17,60.19,13900.0,46.3272,46.3272,46.2733,46.2887,13900.0
2010-10-15 14:45:00,60.2,60.2,60.16,60.18,8800.0,46.2964,46.2964,46.2657,46.281,8800.0
2010-10-15 14:50:00,60.16,60.19,60.15,60.17,42900.0,46.2657,46.2887,46.258,46.2733,42900.0
2010-10-15 14:55:00,60.16,60.17,60.12,60.17,19800.0,46.2657,46.2733,46.2349,46.2733,19800.0
2010-10-15 15:00:00,60.18,60.19,60.11,60.11,27900.0,46.281,46.2887,46.2272,46.2272,27900.0
2010-10-15 15:05:00,60.13,60.13,60.09,60.11,11900.0,46.2426,46.2426,46.2118,46.2272,11900.0
2010-10-15 15:10:00,60.1,60.12,60.07,60.11,10700.0,46.2195,46.2349,46.1964,46.2272,10700.0
2010-10-15 15:15:00,60.11,60.18,60.11,60.14,24700.0,46.2272,46.281,46.2272,46.2503,24700.0
2010-10-15 15:20:00,60.13,60.16,60.12,60.12,14100.0,46.2426,46.2657,46.2349,46.2349,14100.0
2010-10-15 15:25:00,60.13,60.17,60.11,60.11,35900.0,46.2426,46.2733,46.2272,46.2272,35900.0
2010-10-15 15:30:00,60.12,60.19,60.1,60.14,55900.0,46.2349,46.2887,46.2195,46.2503,55900.0
2010-10-15 15:35:00,60.14,60.24,60.13,60.23,48500.0,46.2503,46.3272,46.2426,46.3195,48500.0
2010-10-15 15:40:00,60.22,60.24,60.19,60.21,20800.0,46.3118,46.3272,46.2887,46.3041,20800.0
2010-10-15 15:45:00,60.21,60.27,60.21,60.27,39700.0,46.3041,46.3502,46.3041,46.3502,39700.0
2010-10-15 15:50:00,60.28,60.31,60.25,60.28,28100.0,46.3579,46.381,46.3349,46.3579,28100.0
2010-10-15 15:55:00,60.29,60.29,60.22,60.25,49200.0,46.3656,46.3656,46.3118,46.3349,49200.0
2010-10-18 09:30:00,60.29,60.32,60.21,60.24,394800.0,46.3656,46.3887,46.3041,46.3272,394800.0
2010-10-18 09:35:00,60.22,60.28,60.17,60.25,37500.0,46.3118,46.3579,46.2733,46.3349,37500.0
2010-10-18 09:40:00,60.24,60.34,60.23,60.29,18500.0,46.3272,46.4041,46.3195,46.3656,18500.0
2010-10-18 09:45:00,60.27,60.39,60.27,60.38,19800.0,46.3502,46.4425,46.3502,46.4348,19800.0
2010-10-18 09:50:00,60.38,60.46,60.35,60.42,39700.0,46.4348,46.4964,46.4118,46.4656,39700.0
2010-10-18 09:55:00,60.41,60.44,60.39,60.4,177700.0,46.4579,46.481,46.4425,46.4502,177700.0
2010-10-18 10:00:00,60.4,60.45,60.34,60.34,19500.0,46.4502,46.4887,46.4041,46.4041,19500.0
2010-10-18 10:05:00,60.35,60.46,60.35,60.43,4900.0,46.4118,46.4964,46.4118,46.4733,4900.0
2010-10-18 10:10:00,60.42,60.53,60.42,60.51,30900.0,46.4656,46.5502,46.4656,46.5348,30900.0
2010-10-18 10:15:00,60.53,60.54,60.47,60.48,30800.0,46.5502,46.5579,46.5041,46.5117,30800.0
2010-10-18 10:20:00,60.49,60.51,60.44,60.44,11300.0,46.5194,46.5348,46.481,46.481,11300.0
2010-10-18 10:25:00,60.44,60.45,60.37,60.41,23100.0,46.481,46.4887,46.4272,46.4579,23100.0
2010-10-18 10:30:00,60.42,60.45,60.38,60.41,11400.0,46.4656,46.4887,46.4348,46.4579,11400.0
2010-10-18 10:35:00,60.41,60.46,60.39,60.46,10200.0,46.4579,46.4964,46.4425,46.4964,10200.0
2010-10-18 10:40:00,60.45,60.45,60.42,60.44,11800.0,46.4887,46.4887,46.4656,46.481,11800.0
2010-10-18 10:45:00,60.42,60.45,60.4,60.43,11500.0,46.4656,46.4887,46.4502,46.4733,11500.0
2010-10-18 10:50:00,60.43,60.5,60.43,60.49,15100.0,46.4733,46.5271,46.4733,46.5194,15100.0
2010-10-18 10:55:00,60.49,60.53,60.48,60.51,321500.0,46.5194,46.5502,46.5117,46.5348,321500.0
2010-10-18 11:00:00,60.51,60.52,60.45,60.46,19600.0,46.5348,46.5425,46.4887,46.4964,19600.0
2010-10-18 11:05:00,60.45,60.46,60.36,60.37,15700.0,46.4887,46.4964,46.4195,46.4272,15700.0
2010-10-18 11:10:00,60.37,60.37,60.32,60.36,15400.0,46.4272,46.4272,46.3887,46.4195,15400.0
2010-10-18 11:15:00,60.36,60.38,60.34,60.34,7900.0,46.4195,46.4348,46.4041,46.4041,7900.0
2010-10-18 11:20:00,60.35,60.39,60.34,60.36,7900.0,46.4118,46.4425,46.4041,46.4195,7900.0
2010-10-18 11:25:00,60.36,60.39,60.36,60.39,13500.0,46.4195,46.4425,46.4195,46.4425,13500.0
2010-10-18 11:30:00,60.4,60.42,60.37,60.37,35800.0,46.4502,46.4656,46.4272,46.4272,35800.0
2010-10-18 11:35:00,60.36,60.36,60.32,60.34,15700.0,46.4195,46.4195,46.3887,46.4041,15700.0
2010-10-18 11:40:00,60.34,60.34,60.31,60.32,6200.0,46.4041,46.4041,46.381,46.3887,6200.0
2010-10-18 11:45:00,60.31,60.36,60.31,60.35,5300.0,46.381,46.4195,46.381,46.4118,5300.0
2010-10-18 11:50:00,60.36,60.39,60.31,60.33,16300.0,46.4195,46.4425,46.381,46.3964,16300.0
2010-10-18 11:55:00,60.34,60.39,60.33,60.39,2500.0,46.4041,46.4425,46.3964,46.4425,2500.0
2010-10-18 12:00:00,60.4,60.44,60.39,60.43,18800.0,46.4502,46.481,46.4425,46.4733,18800.0
2010-10-18 12:05:00,60.43,60.44,60.4,60.44,6500.0,46.4733,46.481,46.4502,46.481,6500.0
2010-10-18 12:10:00,60.43,60.44,60.43,60.43,4000.0,46.4733,46.481,46.4733,46.4733,4000.0
2010-10-18 12:15:00,60.43,60.45,60.42,60.42,3700.0,46.4733,46.4887,46.4656,46.4656,3700.0
2010-10-18 12:20:00,60.42,60.42,60.42,60.42,1200.0,46.4656,46.4656,46.4656,46.4656,1200.0
2010-10-18 12:25:00,60.41,60.41,60.38,60.4,5100.0,46.4579,46.4579,46.4348,46.4502,5100.0
2010-10-18 12:30:00,60.39,60.4,60.36,60.36,7300.0,46.4425,46.4502,46.4195,46.4195,7300.0
2010-10-18 12:35:00,60.4,60.41,60.36,60.41,74500.0,46.4502,46.4579,46.4195,46.4579,74500.0
2010-10-18 12:40:00,60.41,60.42,60.4,60.42,270300.0,46.4579,46.4656,46.4502,46.4656,270300.0
2010-10-18 12:45:00,60.42,60.43,60.41,60.42,28800.0,46.4656,46.4733,46.4579,46.4656,28800.0
2010-10-18 12:50:00,60.42,60.44,60.37,60.37,14600.0,46.4656,46.481,46.4272,46.4272,14600.0
2010-10-18 12:55:00,60.37,60.4,60.36,60.38,6200.0,46.4272,46.4502,46.4195,46.4348,6200.0
2010-10-18 13:00:00,60.38,60.42,60.38,60.39,12000.0,46.4348,46.4656,46.4348,46.4425,12000.0
2010-10-18 13:05:00,60.4,60.43,60.39,60.41,13000.0,46.4502,46.4733,46.4425,46.4579,13000.0
2010-10-18 13:10:00,60.42,60.45,60.41,60.45,8300.0,46.4656,46.4887,46.4579,46.4887,8300.0
2010-10-18 13:15:00,60.45,60.46,60.43,60.46,9000.0,46.4887,46.4964,46.4733,46.4964,9000.0
2010-10-18 13:20:00,60.44,60.45,60.43,60.43,2700.0,46.481,46.4887,46.4733,46.4733,2700.0
2010-10-18 13:25:00,60.42,60.44,60.41,60.41,2300.0,46.4656,46.481,46.4579,46.4579,2300.0
2010-10-18 13:30:00,60.41,60.43,60.4,60.43,12300.0,46.4579,46.4733,46.4502,46.4733,12300.0
2010-10-18 13:35:00,60.43,60.43,60.4,60.43,9900.0,46.4733,46.4733,46.4502,46.4733,9900.0
2010-10-18 13:40:00,60.42,60.43,60.41,60.41,10100.0,46.4656,46.4733,46.4579,46.4579,10100.0
2010-10-18 13:45:00,60.43,60.45,60.41,60.44,10200.0,46.4733,46.4887,46.4579,46.481,10200.0
2010-10-18 13:50:00,60.44,60.44,60.42,60.42,4700.0,46.481,46.481,46.4656,46.4656,4700.0
2010-10-18 13:55:00,60.43,60.43,60.41,60.42,15000.0,46.4733,46.4733,46.4579,46.4656,15000.0
2010-10-18 14:00:00,60.43,60.46,60.41,60.42,14700.0,46.4733,46.4964,46.4579,46.4656,14700.0
2010-10-18 14:05:00,60.42,60.43,60.39,60.43,21400.0,46.4656,46.4733,46.4425,46.4733,21400.0
2010-10-18 14:10:00,60.44,60.45,60.43,60.44,10300.0,46.481,46.4887,46.4733,46.481,10300.0
2010-10-18 14:15:00,60.44,60.5,60.44,60.48,14000.0,46.481,46.5271,46.481,46.5117,14000.0
2010-10-18 14:20:00,60.48,60.51,60.48,60.49,15300.0,46.5117,46.5348,46.5117,46.5194,15300.0
2010-10-18 14:25:00,60.49,60.54,60.49,60.53,25600.0,46.5194,46.5579,46.5194,46.5502,25600.0
2010-10-18 14:30:00,60.53,60.54,60.51,60.53,17300.0,46.5502,46.5579,46.5348,46.5502,17300.0
2010-10-18 14:35:00,60.53,60.54,60.51,60.51,7800.0,46.5502,46.5579,46.5348,46.5348,7800.0
2010-10-18 14:40:00,60.52,60.52,60.51,60.51,8700.0,46.5425,46.5425,46.5348,46.5348,8700.0
2010-10-18 14:45:00,60.51,60.55,60.51,60.54,13900.0,46.5348,46.5656,46.5348,46.5579,13900.0
2010-10-18 14:50:00,60.54,60.54,60.53,60.54,9100.0,46.5579,46.5579,46.5502,46.5579,9100.0
2010-10-18 14:55:00,60.53,60.55,60.52,60.55,16200.0,46.5502,46.5656,46.5425,46.5656,16200.0
2010-10-18 15:00:00,60.55,60.59,60.55,60.59,17100.0,46.5656,46.5963,46.5656,46.5963,17100.0
2010-10-18 15:05:00,60.59,60.71,60.58,60.71,96200.0,46.5963,46.6886,46.5887,46.6886,96200.0
2010-10-18 15:10:00,60.69,60.7,60.65,60.66,34600.0,46.6732,46.6809,46.6425,46.6502,34600.0
2010-10-18 15:15:00,60.65,60.67,60.61,60.61,44000.0,46.6425,46.6579,46.6117,46.6117,44000.0
2010-10-18 15:20:00,60.6,60.62,60.59,60.61,48200.0,46.604,46.6194,46.5963,46.6117,48200.0
2010-10-18 15:25:00,60.62,60.64,60.61,60.63,264500.0,46.6194,46.6348,46.6117,46.6271,264500.0
2010-10-18 15:30:00,60.63,60.66,60.62,60.66,25900.0,46.6271,46.6502,46.6194,46.6502,25900.0
2010-10-18 15:35:00,60.65,60.7,60.65,60.67,25900.0,46.6425,46.6809,46.6425,46.6579,25900.0
2010-10-18 15:40:00,60.67,60.7,60.67,60.7,15500.0,46.6579,46.6809,46.6579,46.6809,15500.0
2010-10-18 15:45:00,60.7,60.7,60.64,60.66,28200.0,46.6809,46.6809,46.6348,46.6502,28200.0
2010-10-18 15:50:00,60.65,60.67,60.63,60.66,62300.0,46.6425,46.6579,46.6271,46.6502,62300.0
2010-10-18 15:55:00,60.65,60.67,60.62,60.67,39200.0,46.6425,46.6579,46.6194,46.6579,39200.0
2010-10-19 09:30:00,59.95,59.99,59.84,59.92,95900.0,46.1042,46.1349,46.0196,46.0811,95900.0
2010-10-19 09:35:00,59.91,60.06,59.9,60.03,29400.0,46.0734,46.1887,46.0657,46.1657,29400.0
2010-10-19 09:40:00,60.03,60.07,59.96,59.96,48300.0,46.1657,46.1964,46.1118,46.1118,48300.0
2010-10-19 09:45:00,59.96,60.0,59.91,59.94,22700.0,46.1118,46.1426,46.0734,46.0965,22700.0
2010-10-19 09:50:00,59.92,60.02,59.75,59.75,48000.0,46.0811,46.158,45.9503,45.9503,48000.0
2010-10-19 09:55:00,59.74,59.87,59.74,59.84,31700.0,45.9427,46.0426,45.9427,46.0196,31700.0
2010-10-19 10:00:00,59.83,59.96,59.79,59.94,51900.0,46.0119,46.1118,45.9811,46.0965,51900.0
2010-10-19 10:05:00,59.94,59.98,59.87,59.98,46100.0,46.0965,46.1272,46.0426,46.1272,46100.0
2010-10-19 10:10:00,59.99,60.08,59.99,60.03,40300.0,46.1349,46.2041,46.1349,46.1657,40300.0
2010-10-19 10:15:00,60.04,60.2,60.03,60.15,37800.0,46.1734,46.2964,46.1657,46.258,37800.0
2010-10-19 10:20:00,60.15,60.16,60.08,60.09,21400.0,46.258,46.2657,46.2041,46.2118,21400.0
2010-10-19 10:25:00,60.09,60.15,60.07,60.15,32200.0,46.2118,46.258,46.1964,46.258,32200.0
2010-10-19 10:30:00,60.15,60.23,60.15,60.19,104400.0,46.258,46.3195,46.258,46.2887,104400.0
2010-10-19 10:35:00,60.2,60.21,60.08,60.1,104700.0,46.2964,46.3041,46.2041,46.2195,104700.0
2010-10-19 10:40:00,60.1,60.14,60.07,60.08,30700.0,46.2195,46.2503,46.1964,46.2041,30700.0
2010-10-19 10:45:00,60.09,60.18,60.09,60.16,23000.0,46.2118,46.281,46.2118,46.2657,23000.0
2010-10-19 10:50:00,60.17,60.22,60.15,60.16,24800.0,46.2733,46.3118,46.258,46.2657,24800.0
2010-10-19 10:55:00,60.17,60.26,60.15,60.15,24100.0,46.2733,46.3426,46.258,46.258,24100.0
2010-10-19 11:00:00,60.14,60.16,60.1,60.16,26700.0,46.2503,46.2657,46.2195,46.2657,26700.0
2010-10-19 11:05:00,60.15,60.15,60.05,60.07,29100.0,46.258,46.258,46.1811,46.1964,29100.0
2010-10-19 11:10:00,60.08,60.13,60.06,60.11,47700.0,46.2041,46.2426,46.1887,46.2272,47700.0
2010-10-19 11:15:00,60.1,60.16,60.1,60.1,60400.0,46.2195,46.2657,46.2195,46.2195,60400.0
2010-10-19 11:20:00,60.1,60.1,60.03,60.04,18300.0,46.2195,46.2195,46.1657,46.1734,18300.0
2010-10-19 11:25:00,60.04,60.12,60.04,60.07,41500.0,46.1734,46.2349,46.1734,46.1964,41500.0
2010-10-19 11:30:00,60.09,60.15,60.09,60.12,25700.0,46.2118,46.258,46.2118,46.2349,25700.0
2010-10-19 11:35:00,60.12,60.2,60.11,60.17,15900.0,46.2349,46.2964,46.2272,46.2733,15900.0
2010-10-19 11:40:00,60.18,60.2,60.17,60.19,8800.0,46.281,46.2964,46.2733,46.2887,8800.0
2010-10-19 11:45:00,60.21,60.3,60.21,60.28,21700.0,46.3041,46.3733,46.3041,46.3579,21700.0
2010-10-19 11:50:00,60.28,60.28,60.25,60.25,6700.0,46.3579,46.3579,46.3349,46.3349,6700.0
2010-10-19 11:55:00,60.26,60.29,60.25,60.29,25600.0,46.3426,46.3656,46.3349,46.3656,25600.0
2010-10-19 12:00:00,60.28,60.32,60.28,60.3,18700.0,46.3579,46.3887,46.3579,46.3733,18700.0
2010-10-19 12:05:00,60.3,60.31,60.22,60.22,13600.0,46.3733,46.381,46.3118,46.3118,13600.0
2010-10-19 12:10:00,60.23,60.27,60.22,60.25,21200.0,46.3195,46.3502,46.3118,46.3349,21200.0
2010-10-19 12:15:00,60.24,60.28,60.24,60.26,12000.0,46.3272,46.3579,46.3272,46.3426,12000.0
2010-10-19 12:20:00,60.25,60.25,60.18,60.19,79300.0,46.3349,46.3349,46.281,46.2887,79300.0
2010-10-19 12:25:00,60.19,60.2,60.16,60.18,175600.0,46.2887,46.2964,46.2657,46.281,175600.0
2010-10-19 12:30:00,60.19,60.19,60.14,60.14,15900.0,46.2887,46.2887,46.2503,46.2503,15900.0
2010-10-19 12:35:00,60.13,60.14,60.1,60.13,9100.0,46.2426,46.2503,46.2195,46.2426,9100.0
2010-10-19 12:40:00,60.13,60.17,60.11,60.17,17900.0,46.2426,46.2733,46.2272,46.2733,17900.0
2010-10-19 12:45:00,60.16,60.16,60.14,60.15,9000.0,46.2657,46.2657,46.2503,46.258,9000.0
2010-10-19 12:50:00,60.16,60.18,60.1,60.13,82800.0,46.2657,46.281,46.2195,46.2426,82800.0
2010-10-19 12:55:00,60.14,60.19,60.13,60.19,19600.0,46.2503,46.2887,46.2426,46.2887,19600.0
2010-10-19 13:00:00,60.19,60.19,60.16,60.19,9800.0,46.2887,46.2887,46.2657,46.2887,9800.0
2010-10-19 13:05:00,60.19,60.19,60.13,60.13,11800.0,46.2887,46.2887,46.2426,46.2426,11800.0
2010-10-19 13:10:00,60.14,60.15,60.07,60.07,35600.0,46.2503,46.258,46.1964,46.1964,35600.0
2010-10-19 13:15:00,60.07,60.12,60.06,60.12,12400.0,46.1964,46.2349,46.1887,46.2349,12400.0
2010-10-19 13:20:00,60.12,60.14,60.07,60.07,11400.0,46.2349,46.2503,46.1964,46.1964,11400.0
2010-10-19 13:25:00,60.07,60.08,60.0,60.0,35400.0,46.1964,46.2041,46.1426,46.1426,35400.0
2010-10-19 13:30:00,60.01,60.05,60.0,60.03,14000.0,46.1503,46.1811,46.1426,46.1657,14000.0
2010-10-19 13:35:00,60.03,60.05,59.98,60.04,42400.0,46.1657,46.1811,46.1272,46.1734,42400.0
2010-10-19 13:40:00,60.04,60.05,60.01,60.01,37400.0,46.1734,46.1811,46.1503,46.1503,37400.0
2010-10-19 13:45:00,60.01,60.01,59.94,60.0,27600.0,46.1503,46.1503,46.0965,46.1426,27600.0
2010-10-19 13:50:00,60.0,60.0,59.86,59.86,31800.0,46.1426,46.1426,46.0349,46.0349,31800.0
2010-10-19 13:55:00,59.86,59.86,59.75,59.78,25000.0,46.0349,46.0349,45.9503,45.9734,25000.0
2010-10-19 14:00:00,59.78,59.79,59.46,59.49,114700.0,45.9734,45.9811,45.7273,45.7504,114700.0
2010-10-19 14:05:00,59.5,59.61,59.48,59.57,111800.0,45.7581,45.8427,45.7427,45.8119,111800.0
2010-10-19 14:10:00,59.57,59.65,59.51,59.63,36400.0,45.8119,45.8734,45.7658,45.8581,36400.0
2010-10-19 14:15:00,59.63,59.69,59.6,59.62,41500.0,45.8581,45.9042,45.835,45.8504,41500.0
2010-10-19 14:20:00,59.61,59.64,59.52,59.52,59200.0,45.8427,45.8657,45.7735,45.7735,59200.0
2010-10-19 14:25:00,59.51,59.6,59.46,59.54,62200.0,45.7658,45.835,45.7273,45.7888,62200.0
2010-10-19 14:30:00,59.53,59.66,59.51,59.65,52500.0,45.7812,45.8811,45.7658,45.8734,52500.0
2010-10-19 14:35:00,59.66,59.66,59.53,59.57,52100.0,45.8811,45.8811,45.7812,45.8119,52100.0
2010-10-19 14:40:00,59.57,59.63,59.52,59.6,40500.0,45.8119,45.8581,45.7735,45.835,40500.0
2010-10-19 14:45:00,59.58,59.66,59.57,59.66,24800.0,45.8196,45.8811,45.8119,45.8811,24800.0
2010-10-19 14:50:00,59.66,59.72,59.63,59.68,43100.0,45.8811,45.9273,45.8581,45.8965,43100.0
2010-10-19 14:55:00,59.68,59.69,59.61,59.63,25500.0,45.8965,45.9042,45.8427,45.8581,25500.0
2010-10-19 15:00:00,59.63,59.67,59.55,59.58,19400.0,45.8581,45.8888,45.7965,45.8196,19400.0
2010-10-19 15:05:00,59.58,59.6,59.5,59.5,27700.0,45.8196,45.835,45.7581,45.7581,27700.0
2010-10-19 15:10:00,59.49,59.55,59.42,59.45,57400.0,45.7504,45.7965,45.6966,45.7196,57400.0
2010-10-19 15:15:00,59.45,59.55,59.45,59.51,23100.0,45.7196,45.7965,45.7196,45.7658,23100.0
2010-10-19 15:20:00,59.48,59.55,59.47,59.49,38800.0,45.7427,45.7965,45.735,45.7504,38800.0
2010-10-19 15:25:00,59.49,59.53,59.38,59.38,41600.0,45.7504,45.7812,45.6658,45.6658,41600.0
2010-10-19 15:30:00,59.38,59.45,59.34,59.42,42900.0,45.6658,45.7196,45.635,45.6966,42900.0
2010-10-19 15:35:00,59.43,59.53,59.42,59.52,21200.0,45.7043,45.7812,45.6966,45.7735,21200.0
2010-10-19 15:40:00,59.53,59.54,59.48,59.52,23000.0,45.7812,45.7888,45.7427,45.7735,23000.0
2010-10-19 15:45:00,59.51,59.61,59.48,59.58,43600.0,45.7658,45.8427,45.7427,45.8196,43600.0
2010-10-19 15:50:00,59.57,59.65,59.53,59.65,45200.0,45.8119,45.8734,45.7812,45.8734,45200.0
2010-10-19 15:55:00,59.64,59.7,59.63,59.69,41300.0,45.8657,45.9119,45.8581,45.9042,41300.0
2010-10-19 16:00:00,59.69,59.69,59.69,59.69,100.0,45.9042,45.9042,45.9042,45.9042,100.0
2010-10-19 16:05:00,59.69,59.69,59.69,59.69,0.0,45.9042,45.9042,45.9042,45.9042,0.0
2010-10-19 16:10:00,59.69,59.69,59.69,59.69,0.0,45.9042,45.9042,45.9042,45.9042,0.0
2010-10-20 09:30:00,59.77,59.94,59.77,59.91,25300.0,45.9657,46.0965,45.9657,46.0734,25300.0
2010-10-20 09:35:00,59.93,59.93,59.85,59.85,15200.0,46.0888,46.0888,46.0272,46.0272,15200.0
2010-10-20 09:40:00,59.86,60.06,59.86,60.05,31700.0,46.0349,46.1887,46.0349,46.1811,31700.0
2010-10-20 09:45:00,60.08,60.1,60.03,60.05,23600.0,46.2041,46.2195,46.1657,46.1811,23600.0
2010-10-20 09:50:00,60.05,60.12,60.04,60.04,70500.0,46.1811,46.2349,46.1734,46.1734,70500.0
2010-10-20 09:55:00,60.03,60.05,59.95,59.96,26200.0,46.1657,46.1811,46.1042,46.1118,26200.0
2010-10-20 10:00:00,59.96,59.97,59.9,59.93,77100.0,46.1118,46.1195,46.0657,46.0888,77100.0
2010-10-20 10:05:00,59.94,60.03,59.94,59.97,12300.0,46.0965,46.1657,46.0965,46.1195,12300.0
2010-10-20 10:10:00,59.98,59.99,59.88,59.93,42100.0,46.1272,46.1349,46.0503,46.0888,42100.0
2010-10-20 10:15:00,59.92,59.95,59.86,59.87,29000.0,46.0811,46.1042,46.0349,46.0426,29000.0
2010-10-20 10:20:00,59.87,59.9,59.84,59.89,32500.0,46.0426,46.0657,46.0196,46.058,32500.0
2010-10-20 10:25:00,59.89,59.98,59.89,59.98,24100.0,46.058,46.1272,46.058,46.1272,24100.0
2010-10-20 10:30:00,59.99,60.1,59.99,60.09,22700.0,46.1349,46.2195,46.1349,46.2118,22700.0
2010-10-20 10:35:00,60.12,60.12,60.05,60.05,17300.0,46.2349,46.2349,46.1811,46.1811,17300.0
2010-10-20 10:40:00,60.05,60.19,60.05,60.16,19600.0,46.1811,46.2887,46.1811,46.2657,19600.0
2010-10-20 10:45:00,60.18,60.26,60.18,60.25,15800.0,46.281,46.3426,46.281,46.3349,15800.0
2010-10-20 10:50:00,60.26,60.3,60.22,60.22,17600.0,46.3426,46.3733,46.3118,46.3118,17600.0
2010-10-20 10:55:00,60.23,60.25,60.2,60.23,7600.0,46.3195,46.3349,46.2964,46.3195,7600.0
2010-10-20 11:00:00,60.23,60.24,60.19,60.19,12900.0,46.3195,46.3272,46.2887,46.2887,12900.0
2010-10-20 11:05:00,60.19,60.27,60.18,60.27,15000.0,46.2887,46.3502,46.281,46.3502,15000.0
2010-10-20 11:10:00,60.28,60.29,60.22,60.25,26600.0,46.3579,46.3656,46.3118,46.3349,26600.0
2010-10-20 11:15:00,60.25,60.29,60.21,60.27,8800.0,46.3349,46.3656,46.3041,46.3502,8800.0
2010-10-20 11:20:00,60.27,60.31,60.26,60.3,19500.0,46.3502,46.381,46.3426,46.3733,19500.0
2010-10-20 11:25:00,60.3,60.38,60.28,60.35,26500.0,46.3733,46.4348,46.3579,46.4118,26500.0
2010-10-20 11:30:00,60.36,60.39,60.34,60.35,13600.0,46.4195,46.4425,46.4041,46.4118,13600.0
2010-10-20 11:35:00,60.34,60.37,60.33,60.36,18600.0,46.4041,46.4272,46.3964,46.4195,18600.0
2010-10-20 11:40:00,60.36,60.37,60.33,60.35,31700.0,46.4195,46.4272,46.3964,46.4118,31700.0
2010-10-20 11:45:00,60.35,60.38,60.33,60.34,18500.0,46.4118,46.4348,46.3964,46.4041,18500.0
2010-10-20 11:50:00,60.34,60.38,60.33,60.38,12000.0,46.4041,46.4348,46.3964,46.4348,12000.0
2010-10-20 11:55:00,60.38,60.39,60.33,60.33,8200.0,46.4348,46.4425,46.3964,46.3964,8200.0
2010-10-20 12:00:00,60.33,60.47,60.32,60.46,32000.0,46.3964,46.5041,46.3887,46.4964,32000.0
2010-10-20 12:05:00,60.45,60.48,60.45,60.47,7300.0,46.4887,46.5117,46.4887,46.5041,7300.0
2010-10-20 12:10:00,60.47,60.51,60.46,60.46,15200.0,46.5041,46.5348,46.4964,46.4964,15200.0
2010-10-20 12:15:00,60.48,60.55,60.46,60.55,19800.0,46.5117,46.5656,46.4964,46.5656,19800.0
2010-10-20 12:20:00,60.52,60.55,60.5,60.51,9800.0,46.5425,46.5656,46.5271,46.5348,9800.0
2010-10-20 12:25:00,60.51,60.51,60.47,60.49,6200.0,46.5348,46.5348,46.5041,46.5194,6200.0
2010-10-20 12:30:00,60.49,60.51,60.48,60.5,8400.0,46.5194,46.5348,46.5117,46.5271,8400.0
2010-10-20 12:35:00,60.5,60.51,60.45,60.47,15100.0,46.5271,46.5348,46.4887,46.5041,15100.0
2010-10-20 12:40:00,60.47,60.47,60.43,60.44,11200.0,46.5041,46.5041,46.4733,46.481,11200.0
2010-10-20 12:45:00,60.44,60.48,60.44,60.45,23500.0,46.481,46.5117,46.481,46.4887,23500.0
2010-10-20 12:50:00,60.46,60.5,60.46,60.49,11100.0,46.4964,46.5271,46.4964,46.5194,11100.0
2010-10-20 12:55:00,60.48,60.48,60.45,60.47,8000.0,46.5117,46.5117,46.4887,46.5041,8000.0
2010-10-20 13:00:00,60.47,60.52,60.46,60.48,18100.0,46.5041,46.5425,46.4964,46.5117,18100.0
2010-10-20 13:05:00,60.48,60.52,60.48,60.49,9400.0,46.5117,46.5425,46.5117,46.5194,9400.0
2010-10-20 13:10:00,60.49,60.5,60.42,60.5,22500.0,46.5194,46.5271,46.4656,46.5271,22500.0
2010-10-20 13:15:00,60.5,60.53,60.48,60.48,15200.0,46.5271,46.5502,46.5117,46.5117,15200.0
2010-10-20 13:20:00,60.48,60.55,60.47,60.54,21700.0,46.5117,46.5656,46.5041,46.5579,21700.0
2010-10-20 13:25:00,60.54,60.54,60.5,60.5,9500.0,46.5579,46.5579,46.5271,46.5271,9500.0
2010-10-20 13:30:00,60.5,60.52,60.48,60.49,14600.0,46.5271,46.5425,46.5117,46.5194,14600.0
2010-10-20 13:35:00,60.5,60.52,60.46,60.47,7000.0,46.5271,46.5425,46.4964,46.5041,7000.0
2010-10-20 13:40:00,60.48,60.48,60.44,60.44,4400.0,46.5117,46.5117,46.481,46.481,4400.0
2010-10-20 13:45:00,60.43,60.44,60.4,60.43,21700.0,46.4733,46.481,46.4502,46.4733,21700.0
2010-10-20 13:50:00,60.41,60.44,60.41,60.44,5100.0,46.4579,46.481,46.4579,46.481,5100.0
2010-10-20 13:55:00,60.44,60.45,60.42,60.43,3500.0,46.481,46.4887,46.4656,46.4733,3500.0
2010-10-20 14:00:00,60.43,60.5,60.33,60.33,46700.0,46.4733,46.5271,46.3964,46.3964,46700.0
2010-10-20 14:05:00,60.35,60.43,60.33,60.33,44000.0,46.4118,46.4733,46.3964,46.3964,44000.0
2010-10-20 14:10:00,60.34,60.43,60.34,60.39,19700.0,46.4041,46.4733,46.4041,46.4425,19700.0
2010-10-20 14:15:00,60.39,60.5,60.39,60.5,26300.0,46.4425,46.5271,46.4425,46.5271,26300.0
2010-10-20 14:20:00,60.48,60.52,60.44,60.46,8600.0,46.5117,46.5425,46.481,46.4964,8600.0
2010-10-20 14:25:00,60.46,60.51,60.43,60.46,15300.0,46.4964,46.5348,46.4733,46.4964,15300.0
2010-10-20 14:30:00,60.48,60.55,60.48,60.53,29300.0,46.5117,46.5656,46.5117,46.5502,29300.0
2010-10-20 14:35:00,60.53,60.58,60.5,60.52,50400.0,46.5502,46.5887,46.5271,46.5425,50400.0
2010-10-20 14:40:00,60.53,60.53,60.47,60.5,14900.0,46.5502,46.5502,46.5041,46.5271,14900.0
2010-10-20 14:45:00,60.5,60.5,60.4,60.41,25000.0,46.5271,46.5271,46.4502,46.4579,25000.0
2010-10-20 14:50:00,60.4,60.45,60.4,60.45,9200.0,46.4502,46.4887,46.4502,46.4887,9200.0
2010-10-20 14:55:00,60.44,60.46,60.39,60.46,6200.0,46.481,46.4964,46.4425,46.4964,6200.0
2010-10-20 15:00:00,60.46,60.47,60.4,60.41,11200.0,46.4964,46.5041,46.4502,46.4579,11200.0
2010-10-20 15:05:00,60.41,60.45,60.38,60.44,9300.0,46.4579,46.4887,46.4348,46.481,9300.0
2010-10-20 15:10:00,60.43,60.44,60.39,60.41,8500.0,46.4733,46.481,46.4425,46.4579,8500.0
2010-10-20 15:15:00,60.41,60.49,60.41,60.47,5100.0,46.4579,46.5194,46.4579,46.5041,5100.0
2010-10-20 15:20:00,60.47,60.5,60.46,60.48,13800.0,46.5041,46.5271,46.4964,46.5117,13800.0
2010-10-20 15:25:00,60.48,60.52,60.46,60.51,9600.0,46.5117,46.5425,46.4964,46.5348,9600.0
2010-10-20 15:30:00,60.5,60.5,60.43,60.47,47400.0,46.5271,46.5271,46.4733,46.5041,47400.0
2010-10-20 15:35:00,60.47,60.47,60.3,60.36,28000.0,46.5041,46.5041,46.3733,46.4195,28000.0
2010-10-20 15:40:00,60.36,60.37,60.31,60.34,20800.0,46.4195,46.4272,46.381,46.4041,20800.0
2010-10-20 15:45:00,60.35,60.44,60.34,60.41,22800.0,46.4118,46.481,46.4041,46.4579,22800.0
2010-10-20 15:50:00,60.41,60.45,60.25,60.27,78900.0,46.4579,46.4887,46.3349,46.3502,78900.0
2010-10-20 15:55:00,60.26,60.33,60.26,60.3,46100.0,46.3426,46.3964,46.3426,46.3733,46100.0
2010-10-21 09:30:00,60.6,60.61,60.49,60.49,49200.0,46.604,46.6117,46.5194,46.5194,49200.0
2010-10-21 09:35:00,60.47,60.67,60.47,60.66,24000.0,46.5041,46.6579,46.5041,46.6502,24000.0
2010-10-21 09:40:00,60.67,60.68,60.63,60.64,15300.0,46.6579,46.6656,46.6271,46.6348,15300.0
2010-10-21 09:45:00,60.63,60.63,60.58,60.6,11700.0,46.6271,46.6271,46.5887,46.604,11700.0
2010-10-21 09:50:00,60.6,60.63,60.56,60.56,10400.0,46.604,46.6271,46.5733,46.5733,10400.0
2010-10-21 09:55:00,60.56,60.67,60.56,60.65,17100.0,46.5733,46.6579,46.5733,46.6425,17100.0
2010-10-21 10:00:00,60.62,60.65,60.52,60.64,33300.0,46.6194,46.6425,46.5425,46.6348,33300.0
2010-10-21 10:05:00,60.64,60.83,60.58,60.81,37600.0,46.6348,46.7809,46.5887,46.7655,37600.0
2010-10-21 10:10:00,60.82,60.85,60.8,60.84,15700.0,46.7732,46.7963,46.7578,46.7886,15700.0
2010-10-21 10:15:00,60.85,60.85,60.77,60.81,27000.0,46.7963,46.7963,46.7348,46.7655,27000.0
2010-10-21 10:20:00,60.79,60.84,60.78,60.84,14800.0,46.7501,46.7886,46.7425,46.7886,14800.0
2010-10-21 10:25:00,60.84,60.87,60.78,60.78,31000.0,46.7886,46.8117,46.7425,46.7425,31000.0
2010-10-21 10:30:00,60.77,60.84,60.77,60.82,13400.0,46.7348,46.7886,46.7348,46.7732,13400.0
2010-10-21 10:35:00,60.81,60.86,60.8,60.85,11500.0,46.7655,46.804,46.7578,46.7963,11500.0
2010-10-21 10:40:00,60.85,60.9,60.85,60.86,9700.0,46.7963,46.8347,46.7963,46.804,9700.0
2010-10-21 10:45:00,60.86,60.87,60.83,60.85,11200.0,46.804,46.8117,46.7809,46.7963,11200.0
2010-10-21 10:50:00,60.86,60.87,60.8,60.82,15400.0,46.804,46.8117,46.7578,46.7732,15400.0
2010-10-21 10:55:00,60.82,60.88,60.81,60.88,8600.0,46.7732,46.8194,46.7655,46.8194,8600.0
2010-10-21 11:00:00,60.88,60.9,60.85,60.86,8900.0,46.8194,46.8347,46.7963,46.804,8900.0
2010-10-21 11:05:00,60.85,60.88,60.83,60.84,33100.0,46.7963,46.8194,46.7809,46.7886,33100.0
2010-10-21 11:10:00,60.84,60.84,60.73,60.75,23700.0,46.7886,46.7886,46.704,46.7194,23700.0
2010-10-21 11:15:00,60.74,60.74,60.66,60.67,36200.0,46.7117,46.7117,46.6502,46.6579,36200.0
2010-10-21 11:20:00,60.68,60.72,60.64,60.64,19300.0,46.6656,46.6963,46.6348,46.6348,19300.0
2010-10-21 11:25:00,60.65,60.65,60.54,60.63,46800.0,46.6425,46.6425,46.5579,46.6271,46800.0
2010-10-21 11:30:00,60.63,60.66,60.62,60.65,11300.0,46.6271,46.6502,46.6194,46.6425,11300.0
2010-10-21 11:35:00,60.64,60.64,60.42,60.45,42300.0,46.6348,46.6348,46.4656,46.4887,42300.0
2010-10-21 11:40:00,60.44,60.44,60.36,60.4,42900.0,46.481,46.481,46.4195,46.4502,42900.0
2010-10-21 11:45:00,60.39,60.47,60.39,60.44,24600.0,46.4425,46.5041,46.4425,46.481,24600.0
2010-10-21 11:50:00,60.45,60.46,60.39,60.44,16200.0,46.4887,46.4964,46.4425,46.481,16200.0
2010-10-21 11:55:00,60.44,60.56,60.44,60.55,30400.0,46.481,46.5733,46.481,46.5656,30400.0
2010-10-21 12:00:00,60.54,60.57,60.49,60.51,15300.0,46.5579,46.581,46.5194,46.5348,15300.0
2010-10-21 12:05:00,60.51,60.54,60.47,60.51,13400.0,46.5348,46.5579,46.5041,46.5348,13400.0
2010-10-21 12:10:00,60.5,60.52,60.47,60.49,10000.0,46.5271,46.5425,46.5041,46.5194,10000.0
2010-10-21 12:15:00,60.48,60.54,60.45,60.53,13400.0,46.5117,46.5579,46.4887,46.5502,13400.0
2010-10-21 12:20:00,60.53,60.53,60.5,60.52,5300.0,46.5502,46.5502,46.5271,46.5425,5300.0
2010-10-21 12:25:00,60.51,60.54,60.47,60.54,12900.0,46.5348,46.5579,46.5041,46.5579,12900.0
2010-10-21 12:30:00,60.54,60.54,60.44,60.46,17600.0,46.5579,46.5579,46.481,46.4964,17600.0
2010-10-21 12:35:00,60.44,60.46,60.32,60.34,31800.0,46.481,46.4964,46.3887,46.4041,31800.0
2010-10-21 12:40:00,60.33,60.38,60.31,60.33,15900.0,46.3964,46.4348,46.381,46.3964,15900.0
2010-10-21 12:45:00,60.32,60.35,60.28,60.34,19200.0,46.3887,46.4118,46.3579,46.4041,19200.0
2010-10-21 12:50:00,60.35,60.35,60.29,60.32,149100.0,46.4118,46.4118,46.3656,46.3887,149100.0
2010-10-21 12:55:00,60.32,60.36,60.32,60.34,17300.0,46.3887,46.4195,46.3887,46.4041,17300.0
2010-10-21 13:00:00,60.35,60.47,60.35,60.47,11900.0,46.4118,46.5041,46.4118,46.5041,11900.0
2010-10-21 13:05:00,60.46,60.46,60.4,60.42,6500.0,46.4964,46.4964,46.4502,46.4656,6500.0
2010-10-21 13:10:00,60.44,60.47,60.43,60.45,12400.0,46.481,46.5041,46.4733,46.4887,12400.0
2010-10-21 13:15:00,60.45,60.47,60.4,60.43,12000.0,46.4887,46.5041,46.4502,46.4733,12000.0
2010-10-21 13:20:00,60.42,60.43,60.37,60.39,6300.0,46.4656,46.4733,46.4272,46.4425,6300.0
2010-10-21 13:25:00,60.39,60.42,60.37,60.42,6700.0,46.4425,46.4656,46.4272,46.4656,6700.0
2010-10-21 13:30:00,60.41,60.41,60.3,60.31,10800.0,46.4579,46.4579,46.3733,46.381,10800.0
2010-10-21 13:35:00,60.31,60.37,60.31,60.34,45600.0,46.381,46.4272,46.381,46.4041,45600.0
2010-10-21 13:40:00,60.35,60.37,60.3,60.31,16600.0,46.4118,46.4272,46.3733,46.381,16600.0
2010-10-21 13:45:00,60.31,60.31,60.17,60.19,37700.0,46.381,46.381,46.2733,46.2887,37700.0
2010-10-21 13:50:00,60.19,60.2,60.03,60.06,58600.0,46.2887,46.2964,46.1657,46.1887,58600.0
2010-10-21 13:55:00,60.06,60.07,59.93,59.96,78400.0,46.1887,46.1964,46.0888,46.1118,78400.0
2010-10-21 14:00:00,59.96,59.99,59.9,59.99,39400.0,46.1118,46.1349,46.0657,46.1349,39400.0
2010-10-21 14:05:00,60.01,60.02,59.99,60.01,13300.0,46.1503,46.158,46.1349,46.1503,13300.0
2010-10-21 14:10:00,60.03,60.05,59.98,60.02,32100.0,46.1657,46.1811,46.1272,46.158,32100.0
2010-10-21 14:15:00,60.03,60.09,59.98,60.09,27200.0,46.1657,46.2118,46.1272,46.2118,27200.0
2010-10-21 14:20:00,60.08,60.09,60.01,60.02,24600.0,46.2041,46.2118,46.1503,46.158,24600.0
2010-10-21 14:25:00,60.02,60.11,60.01,60.08,18200.0,46.158,46.2272,46.1503,46.2041,18200.0
2010-10-21 14:30:00,60.07,60.15,60.04,60.07,116500.0,46.1964,46.258,46.1734,46.1964,116500.0
2010-10-21 14:35:00,60.07,60.1,60.07,60.09,25700.0,46.1964,46.2195,46.1964,46.2118,25700.0
2010-10-21 14:40:00,60.07,60.14,60.07,60.14,95300.0,46.1964,46.2503,46.1964,46.2503,95300.0
2010-10-21 14:45:00,60.14,60.15,60.1,60.11,23000.0,46.2503,46.258,46.2195,46.2272,23000.0
2010-10-21 14:50:00,60.11,60.21,60.09,60.21,54600.0,46.2272,46.3041,46.2118,46.3041,54600.0
2010-10-21 14:55:00,60.21,60.23,60.17,60.19,38400.0,46.3041,46.3195,46.2733,46.2887,38400.0
2010-10-21 15:00:00,60.2,60.25,60.2,60.23,47700.0,46.2964,46.3349,46.2964,46.3195,47700.0
2010-10-21 15:05:00,60.23,60.23,60.17,60.17,16900.0,46.3195,46.3195,46.2733,46.2733,16900.0
2010-10-21 15:10:00,60.17,60.22,60.15,60.22,35900.0,46.2733,46.3118,46.258,46.3118,35900.0
2010-10-21 15:15:00,60.22,60.36,60.22,60.33,41100.0,46.3118,46.4195,46.3118,46.3964,41100.0
2010-10-21 15:20:00,60.32,60.41,60.32,60.41,55200.0,46.3887,46.4579,46.3887,46.4579,55200.0
2010-10-21 15:25:00,60.41,60.42,60.34,60.37,18700.0,46.4579,46.4656,46.4041,46.4272,18700.0
2010-10-21 15:30:00,60.38,60.43,60.31,60.34,40600.0,46.4348,46.4733,46.381,46.4041,40600.0
2010-10-21 15:35:00,60.33,60.39,60.33,60.38,22300.0,46.3964,46.4425,46.3964,46.4348,22300.0
2010-10-21 15:40:00,60.38,60.4,60.33,60.35,25000.0,46.4348,46.4502,46.3964,46.4118,25000.0
2010-10-21 15:45:00,60.35,60.35,60.27,60.32,37700.0,46.4118,46.4118,46.3502,46.3887,37700.0
2010-10-21 15:50:00,60.32,60.35,60.29,60.33,159600.0,46.3887,46.4118,46.3656,46.3964,159600.0
2010-10-21 15:55:00,60.34,60.41,60.33,60.4,33400.0,46.4041,46.4579,46.3964,46.4502,33400.0
2010-10-22 09:30:00,60.53,60.53,60.42,60.46,22900.0,46.5502,46.5502,46.4656,46.4964,22900.0
2010-10-22 09:35:00,60.44,60.56,60.42,60.56,17800.0,46.481,46.5733,46.4656,46.5733,17800.0
2010-10-22 09:40:00,60.57,60.6,60.49,60.55,19200.0,46.581,46.604,46.5194,46.5656,19200.0
2010-10-22 09:45:00,60.58,60.6,60.51,60.58,11400.0,46.5887,46.604,46.5348,46.5887,11400.0
2010-10-22 09:50:00,60.52,60.53,60.43,60.43,6400.0,46.5425,46.5502,46.4733,46.4733,6400.0
2010-10-22 09:55:00,60.43,60.46,60.37,60.38,14100.0,46.4733,46.4964,46.4272,46.4348,14100.0
2010-10-22 10:00:00,60.36,60.4,60.33,60.4,9300.0,46.4195,46.4502,46.3964,46.4502,9300.0
2010-10-22 10:05:00,60.41,60.45,60.41,60.43,5500.0,46.4579,46.4887,46.4579,46.4733,5500.0
2010-10-22 10:10:00,60.43,60.44,60.35,60.44,18900.0,46.4733,46.481,46.4118,46.481,18900.0
2010-10-22 10:15:00,60.43,60.47,60.41,60.47,12000.0,46.4733,46.5041,46.4579,46.5041,12000.0
2010-10-22 10:20:00,60.47,60.49,60.4,60.4,7500.0,46.5041,46.5194,46.4502,46.4502,7500.0
2010-10-22 10:25:00,60.46,60.49,60.44,60.49,4600.0,46.4964,46.5194,46.481,46.5194,4600.0
2010-10-22 10:30:00,60.5,60.53,60.48,60.51,10600.0,46.5271,46.5502,46.5117,46.5348,10600.0
2010-10-22 10:35:00,60.5,60.5,60.48,60.48,2900.0,46.5271,46.5271,46.5117,46.5117,2900.0
2010-10-22 10:40:00,60.48,60.48,60.42,60.46,7700.0,46.5117,46.5117,46.4656,46.4964,7700.0
2010-10-22 10:45:00,60.46,60.5,60.44,60.5,3300.0,46.4964,46.5271,46.481,46.5271,3300.0
2010-10-22 10:50:00,60.51,60.55,60.5,60.52,16400.0,46.5348,46.5656,46.5271,46.5425,16400.0
2010-10-22 10:55:00,60.54,60.56,60.52,60.52,6800.0,46.5579,46.5733,46.5425,46.5425,6800.0
2010-10-22 11:00:00,60.51,60.53,60.47,60.53,6600.0,46.5348,46.5502,46.5041,46.5502,6600.0
2010-10-22 11:05:00,60.52,60.54,60.47,60.49,11800.0,46.5425,46.5579,46.5041,46.5194,11800.0
2010-10-22 11:10:00,60.49,60.51,60.45,60.45,7600.0,46.5194,46.5348,46.4887,46.4887,7600.0
2010-10-22 11:15:00,60.44,60.46,60.42,60.46,5900.0,46.481,46.4964,46.4656,46.4964,5900.0
2010-10-22 11:20:00,60.47,60.49,60.44,60.44,6500.0,46.5041,46.5194,46.481,46.481,6500.0
2010-10-22 11:25:00,60.44,60.44,60.41,60.44,10200.0,46.481,46.481,46.4579,46.481,10200.0
2010-10-22 11:30:00,60.45,60.5,60.45,60.49,6900.0,46.4887,46.5271,46.4887,46.5194,6900.0
2010-10-22 11:35:00,60.48,60.52,60.47,60.51,3900.0,46.5117,46.5425,46.5041,46.5348,3900.0
2010-10-22 11:40:00,60.5,60.51,60.49,60.5,12700.0,46.5271,46.5348,46.5194,46.5271,12700.0
2010-10-22 11:45:00,60.49,60.5,60.43,60.43,12400.0,46.5194,46.5271,46.4733,46.4733,12400.0
2010-10-22 11:50:00,60.42,60.44,60.4,60.42,12500.0,46.4656,46.481,46.4502,46.4656,12500.0
2010-10-22 11:55:00,60.43,60.46,60.41,60.41,12800.0,46.4733,46.4964,46.4579,46.4579,12800.0
2010-10-22 12:00:00,60.41,60.44,60.41,60.44,1600.0,46.4579,46.481,46.4579,46.481,1600.0
2010-10-22 12:05:00,60.42,60.46,60.41,60.46,6300.0,46.4656,46.4964,46.4579,46.4964,6300.0
2010-10-22 12:10:00,60.45,60.45,60.44,60.45,11900.0,46.4887,46.4887,46.481,46.4887,11900.0
2010-10-22 12:15:00,60.43,60.46,60.42,60.45,16800.0,46.4733,46.4964,46.4656,46.4887,16800.0
2010-10-22 12:20:00,60.45,60.48,60.45,60.46,28500.0,46.4887,46.5117,46.4887,46.4964,28500.0
2010-10-22 12:25:00,60.47,60.52,60.47,60.52,4500.0,46.5041,46.5425,46.5041,46.5425,4500.0
2010-10-22 12:30:00,60.53,60.55,60.52,60.52,2300.0,46.5502,46.5656,46.5425,46.5425,2300.0
2010-10-22 12:35:00,60.52,60.53,60.5,60.5,4800.0,46.5425,46.5502,46.5271,46.5271,4800.0
2010-10-22 12:40:00,60.5,60.51,60.5,60.51,1500.0,46.5271,46.5348,46.5271,46.5348,1500.0
2010-10-22 12:45:00,60.5,60.53,60.5,60.51,6300.0,46.5271,46.5502,46.5271,46.5348,6300.0
2010-10-22 12:50:00,60.52,60.52,60.49,60.49,15000.0,46.5425,46.5425,46.5194,46.5194,15000.0
2010-10-22 12:55:00,60.47,60.5,60.46,60.49,10800.0,46.5041,46.5271,46.4964,46.5194,10800.0
2010-10-22 13:00:00,60.5,60.51,60.47,60.48,6100.0,46.5271,46.5348,46.5041,46.5117,6100.0
2010-10-22 13:05:00,60.46,60.48,60.46,60.48,4400.0,46.4964,46.5117,46.4964,46.5117,4400.0
2010-10-22 13:10:00,60.48,60.49,60.47,60.49,11700.0,46.5117,46.5194,46.5041,46.5194,11700.0
2010-10-22 13:15:00,60.5,60.54,60.5,60.51,12800.0,46.5271,46.5579,46.5271,46.5348,12800.0
2010-10-22 13:20:00,60.5,60.51,60.48,60.49,5200.0,46.5271,46.5348,46.5117,46.5194,5200.0
2010-10-22 13:25:00,60.49,60.53,60.49,60.5,2300.0,46.5194,46.5502,46.5194,46.5271,2300.0
2010-10-22 13:30:00,60.49,60.5,60.48,60.5,4700.0,46.5194,46.5271,46.5117,46.5271,4700.0
2010-10-22 13:35:00,60.48,60.49,60.48,60.49,11100.0,46.5117,46.5194,46.5117,46.5194,11100.0
2010-10-22 13:40:00,60.48,60.5,60.48,60.48,4100.0,46.5117,46.5271,46.5117,46.5117,4100.0
2010-10-22 13:45:00,60.49,60.49,60.48,60.48,2800.0,46.5194,46.5194,46.5117,46.5117,2800.0
2010-10-22 13:50:00,60.48,60.48,60.43,60.45,6100.0,46.5117,46.5117,46.4733,46.4887,6100.0
2010-10-22 13:55:00,60.44,60.46,60.42,60.42,3900.0,46.481,46.4964,46.4656,46.4656,3900.0
2010-10-22 14:00:00,60.42,60.43,60.41,60.41,26900.0,46.4656,46.4733,46.4579,46.4579,26900.0
2010-10-22 14:05:00,60.41,60.45,60.41,60.45,8100.0,46.4579,46.4887,46.4579,46.4887,8100.0
2010-10-22 14:10:00,60.46,60.48,60.46,60.47,3000.0,46.4964,46.5117,46.4964,46.5041,3000.0
2010-10-22 14:15:00,60.48,60.49,60.47,60.49,1300.0,46.5117,46.5194,46.5041,46.5194,1300.0
2010-10-22 14:20:00,60.48,60.49,60.48,60.48,4000.0,46.5117,46.5194,46.5117,46.5117,4000.0
2010-10-22 14:25:00,60.49,60.53,60.47,60.53,16400.0,46.5194,46.5502,46.5041,46.5502,16400.0
2010-10-22 14:30:00,60.52,60.53,60.46,60.48,5400.0,46.5425,46.5502,46.4964,46.5117,5400.0
2010-10-22 14:35:00,60.49,60.52,60.49,60.5,4200.0,46.5194,46.5425,46.5194,46.5271,4200.0
2010-10-22 14:40:00,60.48,60.5,60.47,60.49,3600.0,46.5117,46.5271,46.5041,46.5194,3600.0
2010-10-22 14:45:00,60.5,60.52,60.48,60.5,8800.0,46.5271,46.5425,46.5117,46.5271,8800.0
2010-10-22 14:50:00,60.5,60.51,60.47,60.47,5800.0,46.5271,46.5348,46.5041,46.5041,5800.0
2010-10-22 14:55:00,60.45,60.49,60.44,60.46,6500.0,46.4887,46.5194,46.481,46.4964,6500.0
2010-10-22 15:00:00,60.46,60.49,60.44,60.49,14400.0,46.4964,46.5194,46.481,46.5194,14400.0
2010-10-22 15:05:00,60.49,60.55,60.48,60.51,10900.0,46.5194,46.5656,46.5117,46.5348,10900.0
2010-10-22 15:10:00,60.51,60.52,60.48,60.48,15100.0,46.5348,46.5425,46.5117,46.5117,15100.0
2010-10-22 15:15:00,60.49,60.5,60.47,60.49,7000.0,46.5194,46.5271,46.5041,46.5194,7000.0
2010-10-22 15:20:00,60.49,60.53,60.49,60.5,7000.0,46.5194,46.5502,46.5194,46.5271,7000.0
2010-10-22 15:25:00,60.52,60.53,60.5,60.51,17000.0,46.5425,46.5502,46.5271,46.5348,17000.0
2010-10-22 15:30:00,60.5,60.52,60.5,60.52,8600.0,46.5271,46.5425,46.5271,46.5425,8600.0
2010-10-22 15:35:00,60.51,60.52,60.48,60.48,4500.0,46.5348,46.5425,46.5117,46.5117,4500.0
2010-10-22 15:40:00,60.48,60.49,60.47,60.48,16000.0,46.5117,46.5194,46.5041,46.5117,16000.0
2010-10-22 15:45:00,60.48,60.53,60.48,60.52,11900.0,46.5117,46.5502,46.5117,46.5425,11900.0
2010-10-22 15:50:00,60.51,60.56,60.51,60.54,14400.0,46.5348,46.5733,46.5348,46.5579,14400.0
2010-10-22 15:55:00,60.54,60.58,60.5,60.58,40600.0,46.5579,46.5887,46.5271,46.5887,40600.0
2010-10-25 09:30:00,60.93,61.04,60.9,61.03,108400.0,46.8578,46.9424,46.8347,46.9347,108400.0
2010-10-25 09:35:00,61.04,61.09,61.03,61.08,22600.0,46.9424,46.9809,46.9347,46.9732,22600.0
2010-10-25 09:40:00,61.1,61.16,61.1,61.12,27200.0,46.9886,47.0347,46.9886,47.0039,27200.0
2010-10-25 09:45:00,61.12,61.13,61.09,61.12,21900.0,47.0039,47.0116,46.9809,47.0039,21900.0
2010-10-25 09:50:00,61.12,61.18,61.12,61.16,12500.0,47.0039,47.0501,47.0039,47.0347,12500.0
2010-10-25 09:55:00,61.16,61.22,61.15,61.18,79200.0,47.0347,47.0808,47.027,47.0501,79200.0
2010-10-25 10:00:00,61.23,61.3,61.13,61.18,47800.0,47.0885,47.1424,47.0116,47.0501,47800.0
2010-10-25 10:05:00,61.17,61.22,61.13,61.14,18700.0,47.0424,47.0808,47.0116,47.0193,18700.0
2010-10-25 10:10:00,61.13,61.19,61.13,61.13,17600.0,47.0116,47.0578,47.0116,47.0116,17600.0
2010-10-25 10:15:00,61.13,61.19,61.13,61.16,12100.0,47.0116,47.0578,47.0116,47.0347,12100.0
2010-10-25 10:20:00,61.15,61.17,61.12,61.13,13800.0,47.027,47.0424,47.0039,47.0116,13800.0
2010-10-25 10:25:00,61.14,61.2,61.13,61.13,54000.0,47.0193,47.0655,47.0116,47.0116,54000.0
2010-10-25 10:30:00,61.13,61.17,61.03,61.05,16200.0,47.0116,47.0424,46.9347,46.9501,16200.0
2010-10-25 10:35:00,61.05,61.05,60.98,61.02,21800.0,46.9501,46.9501,46.8963,46.927,21800.0
2010-10-25 10:40:00,61.03,61.03,60.87,60.94,18400.0,46.9347,46.9347,46.8117,46.8655,18400.0
2010-10-25 10:45:00,60.93,60.99,60.92,60.99,26700.0,46.8578,46.904,46.8501,46.904,26700.0
2010-10-25 10:50:00,60.98,60.98,60.95,60.97,16900.0,46.8963,46.8963,46.8732,46.8886,16900.0
2010-10-25 10:55:00,60.98,60.99,60.92,60.94,38400.0,46.8963,46.904,46.8501,46.8655,38400.0
2010-10-25 11:00:00,60.94,60.95,60.88,60.89,32200.0,46.8655,46.8732,46.8194,46.8271,32200.0
2010-10-25 11:05:00,60.88,60.93,60.85,60.92,10400.0,46.8194,46.8578,46.7963,46.8501,10400.0
2010-10-25 11:10:00,60.91,60.95,60.89,60.95,14100.0,46.8424,46.8732,46.8271,46.8732,14100.0
2010-10-25 11:15:00,60.94,60.96,60.88,60.96,13500.0,46.8655,46.8809,46.8194,46.8809,13500.0
2010-10-25 11:20:00,60.98,60.98,60.96,60.96,9900.0,46.8963,46.8963,46.8809,46.8809,9900.0
2010-10-25 11:25:00,60.96,60.98,60.94,60.98,7600.0,46.8809,46.8963,46.8655,46.8963,7600.0
2010-10-25 11:30:00,60.98,61.02,60.98,61.02,10400.0,46.8963,46.927,46.8963,46.927,10400.0
2010-10-25 11:35:00,61.02,61.02,60.96,60.98,10900.0,46.927,46.927,46.8809,46.8963,10900.0
2010-10-25 11:40:00,60.98,60.98,60.94,60.97,13500.0,46.8963,46.8963,46.8655,46.8886,13500.0
2010-10-25 11:45:00,60.98,60.99,60.97,60.99,4700.0,46.8963,46.904,46.8886,46.904,4700.0
2010-10-25 11:50:00,60.99,60.99,60.92,60.92,16900.0,46.904,46.904,46.8501,46.8501,16900.0
2010-10-25 11:55:00,60.92,60.93,60.91,60.92,6300.0,46.8501,46.8578,46.8424,46.8501,6300.0
2010-10-25 12:00:00,60.93,60.93,60.91,60.91,3900.0,46.8578,46.8578,46.8424,46.8424,3900.0
2010-10-25 12:05:00,60.91,60.91,60.87,60.91,6700.0,46.8424,46.8424,46.8117,46.8424,6700.0
2010-10-25 12:10:00,60.92,60.93,60.91,60.92,4600.0,46.8501,46.8578,46.8424,46.8501,4600.0
2010-10-25 12:15:00,60.92,60.94,60.86,60.86,9200.0,46.8501,46.8655,46.804,46.804,9200.0
2010-10-25 12:20:00,60.86,60.88,60.77,60.82,35200.0,46.804,46.8194,46.7348,46.7732,35200.0
2010-10-25 12:25:00,60.81,60.83,60.78,60.83,25600.0,46.7655,46.7809,46.7425,46.7809,25600.0
2010-10-25 12:30:00,60.83,60.83,60.8,60.8,44900.0,46.7809,46.7809,46.7578,46.7578,44900.0
2010-10-25 12:35:00,60.81,60.86,60.8,60.83,47000.0,46.7655,46.804,46.7578,46.7809,47000.0
2010-10-25 12:40:00,60.84,60.87,60.83,60.84,81500.0,46.7886,46.8117,46.7809,46.7886,81500.0
2010-10-25 12:45:00,60.85,60.87,60.85,60.85,38200.0,46.7963,46.8117,46.7963,46.7963,38200.0
2010-10-25 12:50:00,60.85,60.86,60.82,60.83,21700.0,46.7963,46.804,46.7732,46.7809,21700.0
2010-10-25 12:55:00,60.83,60.87,60.83,60.83,20400.0,46.7809,46.8117,46.7809,46.7809,20400.0
2010-10-25 13:00:00,60.82,60.87,60.79,60.87,27300.0,46.7732,46.8117,46.7501,46.8117,27300.0
2010-10-25 13:05:00,60.86,60.87,60.85,60.87,4600.0,46.804,46.8117,46.7963,46.8117,4600.0
2010-10-25 13:10:00,60.87,60.88,60.86,60.86,1100.0,46.8117,46.8194,46.804,46.804,1100.0
2010-10-25 13:15:00,60.86,60.9,60.86,60.89,22800.0,46.804,46.8347,46.804,46.8271,22800.0
2010-10-25 13:20:00,60.9,60.94,60.9,60.92,11200.0,46.8347,46.8655,46.8347,46.8501,11200.0
2010-10-25 13:25:00,60.91,60.96,60.9,60.94,25500.0,46.8424,46.8809,46.8347,46.8655,25500.0
2010-10-25 13:30:00,60.96,60.96,60.91,60.91,6000.0,46.8809,46.8809,46.8424,46.8424,6000.0
2010-10-25 13:35:00,60.92,60.94,60.91,60.94,5400.0,46.8501,46.8655,46.8424,46.8655,5400.0
2010-10-25 13:40:00,60.94,60.95,60.93,60.94,3900.0,46.8655,46.8732,46.8578,46.8655,3900.0
2010-10-25 13:45:00,60.95,60.95,60.93,60.93,12500.0,46.8732,46.8732,46.8578,46.8578,12500.0
2010-10-25 13:50:00,60.93,60.93,60.89,60.9,8500.0,46.8578,46.8578,46.8271,46.8347,8500.0
2010-10-25 13:55:00,60.9,60.91,60.87,60.9,13200.0,46.8347,46.8424,46.8117,46.8347,13200.0
2010-10-25 14:00:00,60.91,60.92,60.91,60.91,2100.0,46.8424,46.8501,46.8424,46.8424,2100.0
2010-10-25 14:05:00,60.91,60.95,60.9,60.95,10100.0,46.8424,46.8732,46.8347,46.8732,10100.0
2010-10-25 14:10:00,60.95,60.95,60.91,60.91,13900.0,46.8732,46.8732,46.8424,46.8424,13900.0
2010-10-25 14:15:00,60.91,60.92,60.9,60.9,7300.0,46.8424,46.8501,46.8347,46.8347,7300.0
2010-10-25 14:20:00,60.92,60.96,60.92,60.93,12600.0,46.8501,46.8809,46.8501,46.8578,12600.0
2010-10-25 14:25:00,60.94,60.94,60.93,60.93,10200.0,46.8655,46.8655,46.8578,46.8578,10200.0
2010-10-25 14:30:00,60.93,60.97,60.91,60.92,13600.0,46.8578,46.8886,46.8424,46.8501,13600.0
2010-10-25 14:35:00,60.91,60.91,60.81,60.87,24800.0,46.8424,46.8424,46.7655,46.8117,24800.0
2010-10-25 14:40:00,60.87,60.87,60.8,60.82,18500.0,46.8117,46.8117,46.7578,46.7732,18500.0
2010-10-25 14:45:00,60.84,60.86,60.84,60.84,14200.0,46.7886,46.804,46.7886,46.7886,14200.0
2010-10-25 14:50:00,60.84,60.91,60.84,60.89,17100.0,46.7886,46.8424,46.7886,46.8271,17100.0
2010-10-25 14:55:00,60.9,60.91,60.88,60.89,70100.0,46.8347,46.8424,46.8194,46.8271,70100.0
2010-10-25 15:00:00,60.89,60.94,60.88,60.92,28800.0,46.8271,46.8655,46.8194,46.8501,28800.0
2010-10-25 15:05:00,60.92,60.94,60.91,60.94,10700.0,46.8501,46.8655,46.8424,46.8655,10700.0
2010-10-25 15:10:00,60.94,60.94,60.91,60.92,8500.0,46.8655,46.8655,46.8424,46.8501,8500.0
2010-10-25 15:15:00,60.92,60.95,60.92,60.93,14600.0,46.8501,46.8732,46.8501,46.8578,14600.0
2010-10-25 15:20:00,60.92,61.0,60.92,60.99,25000.0,46.8501,46.9116,46.8501,46.904,25000.0
2010-10-25 15:25:00,61.0,61.05,60.99,61.02,37100.0,46.9116,46.9501,46.904,46.927,37100.0
2010-10-25 15:30:00,61.03,61.04,60.99,60.99,12500.0,46.9347,46.9424,46.904,46.904,12500.0
2010-10-25 15:35:00,60.99,61.0,60.86,60.86,29100.0,46.904,46.9116,46.804,46.804,29100.0
2010-10-25 15:40:00,60.86,60.94,60.83,60.91,21400.0,46.804,46.8655,46.7809,46.8424,21400.0
2010-10-25 15:45:00,60.9,60.9,60.71,60.78,53500.0,46.8347,46.8347,46.6886,46.7425,53500.0
2010-10-25 15:50:00,60.78,60.81,60.73,60.81,79900.0,46.7425,46.7655,46.704,46.7655,79900.0
2010-10-25 15:55:00,60.8,60.8,60.72,60.77,28000.0,46.7578,46.7578,46.6963,46.7348,28000.0
2010-10-26 09:30:00,60.43,60.45,60.39,60.44,23500.0,46.4733,46.4887,46.4425,46.481,23500.0
2010-10-26 09:35:00,60.43,60.43,60.3,60.4,15300.0,46.4733,46.4733,46.3733,46.4502,15300.0
2010-10-26 09:40:00,60.37,60.43,60.36,60.4,7000.0,46.4272,46.4733,46.4195,46.4502,7000.0
2010-10-26 09:45:00,60.38,60.48,60.36,60.47,19700.0,46.4348,46.5117,46.4195,46.5041,19700.0
2010-10-26 09:50:00,60.47,60.49,60.45,60.45,9400.0,46.5041,46.5194,46.4887,46.4887,9400.0
2010-10-26 09:55:00,60.44,60.47,60.44,60.46,3500.0,46.481,46.5041,46.481,46.4964,3500.0
2010-10-26 10:00:00,60.47,60.62,60.47,60.58,30200.0,46.5041,46.6194,46.5041,46.5887,30200.0
2010-10-26 10:05:00,60.59,60.62,60.53,60.58,12900.0,46.5963,46.6194,46.5502,46.5887,12900.0
2010-10-26 10:10:00,60.58,60.6,60.56,60.58,6600.0,46.5887,46.604,46.5733,46.5887,6600.0
2010-10-26 10:15:00,60.59,60.7,60.59,60.69,23100.0,46.5963,46.6809,46.5963,46.6732,23100.0
2010-10-26 10:20:00,60.71,60.76,60.7,60.73,5500.0,46.6886,46.7271,46.6809,46.704,5500.0
2010-10-26 10:25:00,60.75,60.78,60.69,60.7,2900.0,46.7194,46.7425,46.6732,46.6809,2900.0
2010-10-26 10:30:00,60.7,60.73,60.69,60.7,5700.0,46.6809,46.704,46.6732,46.6809,5700.0
2010-10-26 10:35:00,60.71,60.72,60.63,60.64,18100.0,46.6886,46.6963,46.6271,46.6348,18100.0
2010-10-26 10:40:00,60.64,60.66,60.58,60.6,9700.0,46.6348,46.6502,46.5887,46.604,9700.0
2010-10-26 10:45:00,60.59,60.63,60.59,60.63,5200.0,46.5963,46.6271,46.5963,46.6271,5200.0
2010-10-26 10:50:00,60.62,60.67,60.61,60.65,18900.0,46.6194,46.6579,46.6117,46.6425,18900.0
2010-10-26 10:55:00,60.64,60.74,60.64,60.74,9400.0,46.6348,46.7117,46.6348,46.7117,9400.0
2010-10-26 11:00:00,60.73,60.8,60.69,60.71,19600.0,46.704,46.7578,46.6732,46.6886,19600.0
2010-10-26 11:05:00,60.69,60.72,60.6,60.61,12700.0,46.6732,46.6963,46.604,46.6117,12700.0
2010-10-26 11:10:00,60.62,60.64,60.58,60.63,10000.0,46.6194,46.6348,46.5887,46.6271,10000.0
2010-10-26 11:15:00,60.67,60.71,60.64,60.68,6100.0,46.6579,46.6886,46.6348,46.6656,6100.0
2010-10-26 11:20:00,60.7,60.82,60.7,60.81,8600.0,46.6809,46.7732,46.6809,46.7655,8600.0
2010-10-26 11:25:00,60.81,60.81,60.76,60.78,16400.0,46.7655,46.7655,46.7271,46.7425,16400.0
2010-10-26 11:30:00,60.77,60.77,60.75,60.75,10700.0,46.7348,46.7348,46.7194,46.7194,10700.0
2010-10-26 11:35:00,60.74,60.75,60.73,60.74,5300.0,46.7117,46.7194,46.704,46.7117,5300.0
2010-10-26 11:40:00,60.71,60.74,60.71,60.71,13500.0,46.6886,46.7117,46.6886,46.6886,13500.0
2010-10-26 11:45:00,60.71,60.76,60.71,60.75,7100.0,46.6886,46.7271,46.6886,46.7194,7100.0
2010-10-26 11:50:00,60.74,60.78,60.74,60.77,5200.0,46.7117,46.7425,46.7117,46.7348,5200.0
2010-10-26 11:55:00,60.78,60.79,60.75,60.78,5100.0,46.7425,46.7501,46.7194,46.7425,5100.0
2010-10-26 12:00:00,60.79,60.83,60.78,60.79,8400.0,46.7501,46.7809,46.7425,46.7501,8400.0
2010-10-26 12:05:00,60.79,60.79,60.76,60.77,6400.0,46.7501,46.7501,46.7271,46.7348,6400.0
2010-10-26 12:10:00,60.77,60.84,60.77,60.84,11400.0,46.7348,46.7886,46.7348,46.7886,11400.0
2010-10-26 12:15:00,60.84,60.84,60.81,60.82,4900.0,46.7886,46.7886,46.7655,46.7732,4900.0
2010-10-26 12:20:00,60.81,60.82,60.8,60.81,8000.0,46.7655,46.7732,46.7578,46.7655,8000.0
2010-10-26 12:25:00,60.8,60.82,60.8,60.81,1000.0,46.7578,46.7732,46.7578,46.7655,1000.0
2010-10-26 12:30:00,60.79,60.8,60.77,60.78,3400.0,46.7501,46.7578,46.7348,46.7425,3400.0
2010-10-26 12:35:00,60.77,60.8,60.77,60.8,3700.0,46.7348,46.7578,46.7348,46.7578,3700.0
2010-10-26 12:40:00,60.79,60.79,60.73,60.74,5400.0,46.7501,46.7501,46.704,46.7117,5400.0
2010-10-26 12:45:00,60.73,60.75,60.72,60.74,3700.0,46.704,46.7194,46.6963,46.7117,3700.0
2010-10-26 12:50:00,60.75,60.77,60.74,60.74,1600.0,46.7194,46.7348,46.7117,46.7117,1600.0
2010-10-26 12:55:00,60.75,60.77,60.74,60.75,4900.0,46.7194,46.7348,46.7117,46.7194,4900.0
2010-10-26 13:00:00,60.76,60.79,60.76,60.77,26900.0,46.7271,46.7501,46.7271,46.7348,26900.0
2010-10-26 13:05:00,60.77,60.8,60.76,60.79,10600.0,46.7348,46.7578,46.7271,46.7501,10600.0
2010-10-26 13:10:00,60.82,60.84,60.81,60.84,5400.0,46.7732,46.7886,46.7655,46.7886,5400.0
2010-10-26 13:15:00,60.84,60.85,60.8,60.81,6800.0,46.7886,46.7963,46.7578,46.7655,6800.0
2010-10-26 13:20:00,60.8,60.82,60.78,60.8,3200.0,46.7578,46.7732,46.7425,46.7578,3200.0
2010-10-26 13:25:00,60.81,60.81,60.71,60.72,14300.0,46.7655,46.7655,46.6886,46.6963,14300.0
2010-10-26 13:30:00,60.73,60.75,60.72,60.75,5100.0,46.704,46.7194,46.6963,46.7194,5100.0
2010-10-26 13:35:00,60.76,60.77,60.75,60.75,4800.0,46.7271,46.7348,46.7194,46.7194,4800.0
2010-10-26 13:40:00,60.75,60.8,60.75,60.8,5900.0,46.7194,46.7578,46.7194,46.7578,5900.0
2010-10-26 13:45:00,60.8,60.8,60.76,60.76,5100.0,46.7578,46.7578,46.7271,46.7271,5100.0
2010-10-26 13:50:00,60.76,60.76,60.66,60.67,21100.0,46.7271,46.7271,46.6502,46.6579,21100.0
2010-10-26 13:55:00,60.67,60.69,60.64,60.65,22000.0,46.6579,46.6732,46.6348,46.6425,22000.0
2010-10-26 14:00:00,60.66,60.69,60.64,60.66,3800.0,46.6502,46.6732,46.6348,46.6502,3800.0
2010-10-26 14:05:00,60.65,60.66,60.58,60.59,21000.0,46.6425,46.6502,46.5887,46.5963,21000.0
2010-10-26 14:10:00,60.58,60.62,60.57,60.62,13200.0,46.5887,46.6194,46.581,46.6194,13200.0
2010-10-26 14:15:00,60.64,60.66,60.62,60.66,15100.0,46.6348,46.6502,46.6194,46.6502,15100.0
2010-10-26 14:20:00,60.67,60.68,60.63,60.63,6400.0,46.6579,46.6656,46.6271,46.6271,6400.0
2010-10-26 14:25:00,60.63,60.68,60.62,60.67,19900.0,46.6271,46.6656,46.6194,46.6579,19900.0
2010-10-26 14:30:00,60.68,60.68,60.61,60.64,6800.0,46.6656,46.6656,46.6117,46.6348,6800.0
2010-10-26 14:35:00,60.68,60.72,60.68,60.72,14800.0,46.6656,46.6963,46.6656,46.6963,14800.0
2010-10-26 14:40:00,60.72,60.72,60.68,60.68,13900.0,46.6963,46.6963,46.6656,46.6656,13900.0
2010-10-26 14:45:00,60.67,60.69,60.66,60.69,9800.0,46.6579,46.6732,46.6502,46.6732,9800.0
2010-10-26 14:50:00,60.71,60.73,60.7,60.72,6000.0,46.6886,46.704,46.6809,46.6963,6000.0
2010-10-26 14:55:00,60.73,60.75,60.72,60.72,6200.0,46.704,46.7194,46.6963,46.6963,6200.0
2010-10-26 15:00:00,60.71,60.74,60.71,60.74,6000.0,46.6886,46.7117,46.6886,46.7117,6000.0
2010-10-26 15:05:00,60.75,60.76,60.72,60.75,19100.0,46.7194,46.7271,46.6963,46.7194,19100.0
2010-10-26 15:10:00,60.76,60.79,60.74,60.74,11500.0,46.7271,46.7501,46.7117,46.7117,11500.0
2010-10-26 15:15:00,60.74,60.82,60.73,60.82,26600.0,46.7117,46.7732,46.704,46.7732,26600.0
2010-10-26 15:20:00,60.82,60.85,60.81,60.82,28200.0,46.7732,46.7963,46.7655,46.7732,28200.0
2010-10-26 15:25:00,60.82,60.86,60.79,60.79,25100.0,46.7732,46.804,46.7501,46.7501,25100.0
2010-10-26 15:30:00,60.78,60.8,60.77,60.8,8800.0,46.7425,46.7578,46.7348,46.7578,8800.0
2010-10-26 15:35:00,60.8,60.8,60.76,60.78,13500.0,46.7578,46.7578,46.7271,46.7425,13500.0
2010-10-26 15:40:00,60.78,60.79,60.74,60.75,14500.0,46.7425,46.7501,46.7117,46.7194,14500.0
2010-10-26 15:45:00,60.75,60.75,60.68,60.73,11500.0,46.7194,46.7194,46.6656,46.704,11500.0
2010-10-26 15:50:00,60.72,60.74,60.71,60.72,23100.0,46.6963,46.7117,46.6886,46.6963,23100.0
2010-10-26 15:55:00,60.72,60.77,60.72,60.77,16500.0,46.6963,46.7348,46.6963,46.7348,16500.0
2010-10-26 16:00:00,60.76,60.76,60.76,60.76,100.0,46.7271,46.7271,46.7271,46.7271,100.0
2010-10-26 16:05:00,60.76,60.76,60.76,60.76,0.0,46.7271,46.7271,46.7271,46.7271,0.0
2010-10-26 16:10:00,60.76,60.76,60.76,60.76,0.0,46.7271,46.7271,46.7271,46.7271,0.0
2010-10-27 09:30:00,60.37,60.41,60.29,60.4,44100.0,46.4272,46.4579,46.3656,46.4502,44100.0
2010-10-27 09:35:00,60.42,60.47,60.39,60.45,9100.0,46.4656,46.5041,46.4425,46.4887,9100.0
2010-10-27 09:40:00,60.47,60.53,60.47,60.47,7900.0,46.5041,46.5502,46.5041,46.5041,7900.0
2010-10-27 09:45:00,60.46,60.46,60.4,60.45,14800.0,46.4964,46.4964,46.4502,46.4887,14800.0
2010-10-27 09:50:00,60.47,60.51,60.46,60.47,15900.0,46.5041,46.5348,46.4964,46.5041,15900.0
2010-10-27 09:55:00,60.48,60.53,60.48,60.53,10600.0,46.5117,46.5502,46.5117,46.5502,10600.0
2010-10-27 10:00:00,60.53,60.59,60.43,60.49,31900.0,46.5502,46.5963,46.4733,46.5194,31900.0
2010-10-27 10:05:00,60.48,60.49,60.39,60.43,30600.0,46.5117,46.5194,46.4425,46.4733,30600.0
2010-10-27 10:10:00,60.43,60.49,60.42,60.46,11500.0,46.4733,46.5194,46.4656,46.4964,11500.0
2010-10-27 10:15:00,60.45,60.51,60.41,60.42,35200.0,46.4887,46.5348,46.4579,46.4656,35200.0
2010-10-27 10:20:00,60.43,60.43,60.27,60.27,35200.0,46.4733,46.4733,46.3502,46.3502,35200.0
2010-10-27 10:25:00,60.27,60.29,60.22,60.25,23400.0,46.3502,46.3656,46.3118,46.3349,23400.0
2010-10-27 10:30:00,60.25,60.33,60.21,60.33,19500.0,46.3349,46.3964,46.3041,46.3964,19500.0
2010-10-27 10:35:00,60.32,60.32,60.26,60.3,13500.0,46.3887,46.3887,46.3426,46.3733,13500.0
2010-10-27 10:40:00,60.32,60.34,60.3,60.32,13300.0,46.3887,46.4041,46.3733,46.3887,13300.0
2010-10-27 10:45:00,60.33,60.34,60.27,60.28,13400.0,46.3964,46.4041,46.3502,46.3579,13400.0
2010-10-27 10:50:00,60.29,60.3,60.21,60.3,22900.0,46.3656,46.3733,46.3041,46.3733,22900.0
2010-10-27 10:55:00,60.3,60.3,60.15,60.15,18300.0,46.3733,46.3733,46.258,46.258,18300.0
2010-10-27 11:00:00,60.17,60.18,60.1,60.14,25500.0,46.2733,46.281,46.2195,46.2503,25500.0
2010-10-27 11:05:00,60.14,60.15,60.06,60.11,13500.0,46.2503,46.258,46.1887,46.2272,13500.0
2010-10-27 11:10:00,60.1,60.13,60.06,60.13,14000.0,46.2195,46.2426,46.1887,46.2426,14000.0
2010-10-27 11:15:00,60.13,60.17,60.11,60.17,7800.0,46.2426,46.2733,46.2272,46.2733,7800.0
2010-10-27 11:20:00,60.14,60.18,60.14,60.15,5300.0,46.2503,46.281,46.2503,46.258,5300.0
2010-10-27 11:25:00,60.15,60.17,60.11,60.13,11200.0,46.258,46.2733,46.2272,46.2426,11200.0
2010-10-27 11:30:00,60.13,60.16,60.1,60.14,11100.0,46.2426,46.2657,46.2195,46.2503,11100.0
2010-10-27 11:35:00,60.15,60.26,60.15,60.23,15200.0,46.258,46.3426,46.258,46.3195,15200.0
2010-10-27 11:40:00,60.24,60.27,60.24,60.25,11500.0,46.3272,46.3502,46.3272,46.3349,11500.0
2010-10-27 11:45:00,60.26,60.27,60.23,60.27,9500.0,46.3426,46.3502,46.3195,46.3502,9500.0
2010-10-27 11:50:00,60.27,60.3,60.27,60.28,9600.0,46.3502,46.3733,46.3502,46.3579,9600.0
2010-10-27 11:55:00,60.27,60.28,60.24,60.26,7300.0,46.3502,46.3579,46.3272,46.3426,7300.0
2010-10-27 12:00:00,60.25,60.27,60.23,60.24,11200.0,46.3349,46.3502,46.3195,46.3272,11200.0
2010-10-27 12:05:00,60.22,60.22,60.2,60.21,2700.0,46.3118,46.3118,46.2964,46.3041,2700.0
2010-10-27 12:10:00,60.21,60.25,60.21,60.24,3400.0,46.3041,46.3349,46.3041,46.3272,3400.0
2010-10-27 12:15:00,60.24,60.26,60.21,60.21,11100.0,46.3272,46.3426,46.3041,46.3041,11100.0
2010-10-27 12:20:00,60.21,60.21,60.19,60.2,3900.0,46.3041,46.3041,46.2887,46.2964,3900.0
2010-10-27 12:25:00,60.21,60.23,60.2,60.2,7600.0,46.3041,46.3195,46.2964,46.2964,7600.0
2010-10-27 12:30:00,60.21,60.24,60.2,60.21,11500.0,46.3041,46.3272,46.2964,46.3041,11500.0
2010-10-27 12:35:00,60.22,60.22,60.19,60.2,2100.0,46.3118,46.3118,46.2887,46.2964,2100.0
2010-10-27 12:40:00,60.18,60.19,60.14,60.16,18000.0,46.281,46.2887,46.2503,46.2657,18000.0
2010-10-27 12:45:00,60.15,60.19,60.15,60.19,18000.0,46.258,46.2887,46.258,46.2887,18000.0
2010-10-27 12:50:00,60.19,60.2,60.18,60.19,5000.0,46.2887,46.2964,46.281,46.2887,5000.0
2010-10-27 12:55:00,60.18,60.2,60.18,60.19,1000.0,46.281,46.2964,46.281,46.2887,1000.0
2010-10-27 13:00:00,60.19,60.23,60.19,60.22,6800.0,46.2887,46.3195,46.2887,46.3118,6800.0
2010-10-27 13:05:00,60.22,60.24,60.21,60.23,4700.0,46.3118,46.3272,46.3041,46.3195,4700.0
2010-10-27 13:10:00,60.21,60.21,60.13,60.14,12000.0,46.3041,46.3041,46.2426,46.2503,12000.0
2010-10-27 13:15:00,60.14,60.14,60.06,60.1,41000.0,46.2503,46.2503,46.1887,46.2195,41000.0
2010-10-27 13:20:00,60.1,60.14,60.09,60.14,12200.0,46.2195,46.2503,46.2118,46.2503,12200.0
2010-10-27 13:25:00,60.13,60.22,60.11,60.22,15500.0,46.2426,46.3118,46.2272,46.3118,15500.0
2010-10-27 13:30:00,60.2,60.2,60.15,60.15,5500.0,46.2964,46.2964,46.258,46.258,5500.0
2010-10-27 13:35:00,60.17,60.18,60.16,60.17,3300.0,46.2733,46.281,46.2657,46.2733,3300.0
2010-10-27 13:40:00,60.17,60.22,60.15,60.22,5900.0,46.2733,46.3118,46.258,46.3118,5900.0
2010-10-27 13:45:00,60.21,60.24,60.21,60.24,5700.0,46.3041,46.3272,46.3041,46.3272,5700.0
2010-10-27 13:50:00,60.25,60.25,60.2,60.2,3900.0,46.3349,46.3349,46.2964,46.2964,3900.0
2010-10-27 13:55:00,60.21,60.28,60.21,60.28,3300.0,46.3041,46.3579,46.3041,46.3579,3300.0
2010-10-27 14:00:00,60.29,60.3,60.28,60.29,5000.0,46.3656,46.3733,46.3579,46.3656,5000.0
2010-10-27 14:05:00,60.3,60.33,60.29,60.33,3900.0,46.3733,46.3964,46.3656,46.3964,3900.0
2010-10-27 14:10:00,60.34,60.34,60.32,60.33,4600.0,46.4041,46.4041,46.3887,46.3964,4600.0
2010-10-27 14:15:00,60.33,60.35,60.3,60.3,4300.0,46.3964,46.4118,46.3733,46.3733,4300.0
2010-10-27 14:20:00,60.3,60.3,60.26,60.27,6300.0,46.3733,46.3733,46.3426,46.3502,6300.0
2010-10-27 14:25:00,60.28,60.3,60.27,60.28,22000.0,46.3579,46.3733,46.3502,46.3579,22000.0
2010-10-27 14:30:00,60.27,60.28,60.25,60.28,4900.0,46.3502,46.3579,46.3349,46.3579,4900.0
2010-10-27 14:35:00,60.28,60.39,60.25,60.37,10900.0,46.3579,46.4425,46.3349,46.4272,10900.0
2010-10-27 14:40:00,60.39,60.44,60.39,60.43,4900.0,46.4425,46.481,46.4425,46.4733,4900.0
2010-10-27 14:45:00,60.43,60.45,60.4,60.41,131200.0,46.4733,46.4887,46.4502,46.4579,131200.0
2010-10-27 14:50:00,60.41,60.42,60.39,60.39,9700.0,46.4579,46.4656,46.4425,46.4425,9700.0
2010-10-27 14:55:00,60.43,60.48,60.39,60.39,60300.0,46.4733,46.5117,46.4425,46.4425,60300.0
2010-10-27 15:00:00,60.4,60.43,60.39,60.39,12500.0,46.4502,46.4733,46.4425,46.4425,12500.0
2010-10-27 15:05:00,60.39,60.45,60.38,60.41,9300.0,46.4425,46.4887,46.4348,46.4579,9300.0
2010-10-27 15:10:00,60.42,60.42,60.37,60.37,13800.0,46.4656,46.4656,46.4272,46.4272,13800.0
2010-10-27 15:15:00,60.37,60.39,60.35,60.38,17800.0,46.4272,46.4425,46.4118,46.4348,17800.0
2010-10-27 15:20:00,60.37,60.46,60.35,60.46,19700.0,46.4272,46.4964,46.4118,46.4964,19700.0
2010-10-27 15:25:00,60.47,60.5,60.43,60.45,12500.0,46.5041,46.5271,46.4733,46.4887,12500.0
2010-10-27 15:30:00,60.45,60.51,60.45,60.51,16900.0,46.4887,46.5348,46.4887,46.5348,16900.0
2010-10-27 15:35:00,60.51,60.55,60.51,60.54,15000.0,46.5348,46.5656,46.5348,46.5579,15000.0
2010-10-27 15:40:00,60.56,60.57,60.51,60.54,22300.0,46.5733,46.581,46.5348,46.5579,22300.0
2010-10-27 15:45:00,60.53,60.59,60.5,60.52,35300.0,46.5502,46.5963,46.5271,46.5425,35300.0
2010-10-27 15:50:00,60.53,60.64,60.52,60.63,25200.0,46.5502,46.6348,46.5425,46.6271,25200.0
2010-10-27 15:55:00,60.63,60.68,60.62,60.64,32100.0,46.6271,46.6656,46.6194,46.6348,32100.0
2010-10-28 09:30:00,60.95,60.99,60.9,60.99,52400.0,46.8732,46.904,46.8347,46.904,52400.0
2010-10-28 09:35:00,61.0,61.02,60.92,61.02,20900.0,46.9116,46.927,46.8501,46.927,20900.0
2010-10-28 09:40:00,60.99,61.0,60.89,60.91,14600.0,46.904,46.9116,46.8271,46.8424,14600.0
2010-10-28 09:45:00,60.9,60.93,60.88,60.88,3300.0,46.8347,46.8578,46.8194,46.8194,3300.0
2010-10-28 09:50:00,60.84,60.9,60.82,60.88,26800.0,46.7886,46.8347,46.7732,46.8194,26800.0
2010-10-28 09:55:00,60.9,60.92,60.83,60.86,18400.0,46.8347,46.8501,46.7809,46.804,18400.0
2010-10-28 10:00:00,60.86,60.92,60.86,60.86,12500.0,46.804,46.8501,46.804,46.804,12500.0
2010-10-28 10:05:00,60.87,60.89,60.81,60.87,11900.0,46.8117,46.8271,46.7655,46.8117,11900.0
2010-10-28 10:10:00,60.84,60.87,60.77,60.8,8200.0,46.7886,46.8117,46.7348,46.7578,8200.0
2010-10-28 10:15:00,60.79,60.79,60.65,60.68,28200.0,46.7501,46.7501,46.6425,46.6656,28200.0
2010-10-28 10:20:00,60.68,60.68,60.63,60.63,13500.0,46.6656,46.6656,46.6271,46.6271,13500.0
2010-10-28 10:25:00,60.63,60.63,60.51,60.51,29900.0,46.6271,46.6271,46.5348,46.5348,29900.0
2010-10-28 10:30:00,60.52,60.52,60.47,60.51,9200.0,46.5425,46.5425,46.5041,46.5348,9200.0
2010-10-28 10:35:00,60.54,60.56,60.45,60.49,22900.0,46.5579,46.5733,46.4887,46.5194,22900.0
2010-10-28 10:40:00,60.49,60.53,60.49,60.52,10800.0,46.5194,46.5502,46.5194,46.5425,10800.0
2010-10-28 10:45:00,60.51,60.56,60.48,60.56,5700.0,46.5348,46.5733,46.5117,46.5733,5700.0
2010-10-28 10:50:00,60.55,60.58,60.55,60.58,6600.0,46.5656,46.5887,46.5656,46.5887,6600.0
2010-10-28 10:55:00,60.56,60.57,60.53,60.56,2900.0,46.5733,46.581,46.5502,46.5733,2900.0
2010-10-28 11:00:00,60.54,60.6,60.54,60.58,15500.0,46.5579,46.604,46.5579,46.5887,15500.0
2010-10-28 11:05:00,60.58,60.61,60.55,60.61,354500.0,46.5887,46.6117,46.5656,46.6117,354500.0
2010-10-28 11:10:00,60.62,60.67,60.62,60.64,4600.0,46.6194,46.6579,46.6194,46.6348,4600.0
2010-10-28 11:15:00,60.63,60.65,60.6,60.63,19100.0,46.6271,46.6425,46.604,46.6271,19100.0
2010-10-28 11:20:00,60.62,60.67,60.6,60.67,7300.0,46.6194,46.6579,46.604,46.6579,7300.0
2010-10-28 11:25:00,60.68,60.68,60.66,60.68,10700.0,46.6656,46.6656,46.6502,46.6656,10700.0
2010-10-28 11:30:00,60.64,60.64,60.59,60.63,6500.0,46.6348,46.6348,46.5963,46.6271,6500.0
2010-10-28 11:35:00,60.63,60.65,60.62,60.63,6700.0,46.6271,46.6425,46.6194,46.6271,6700.0
2010-10-28 11:40:00,60.61,60.62,60.59,60.62,4700.0,46.6117,46.6194,46.5963,46.6194,4700.0
2010-10-28 11:45:00,60.63,60.64,60.56,60.56,7900.0,46.6271,46.6348,46.5733,46.5733,7900.0
2010-10-28 11:50:00,60.58,60.58,60.55,60.55,4800.0,46.5887,46.5887,46.5656,46.5656,4800.0
2010-10-28 11:55:00,60.55,60.55,60.48,60.49,6900.0,46.5656,46.5656,46.5117,46.5194,6900.0
2010-10-28 12:00:00,60.48,60.48,60.37,60.41,106600.0,46.5117,46.5117,46.4272,46.4579,106600.0
2010-10-28 12:05:00,60.42,60.46,60.37,60.44,105300.0,46.4656,46.4964,46.4272,46.481,105300.0
2010-10-28 12:10:00,60.44,60.46,60.39,60.39,5000.0,46.481,46.4964,46.4425,46.4425,5000.0
2010-10-28 12:15:00,60.41,60.47,60.41,60.47,10400.0,46.4579,46.5041,46.4579,46.5041,10400.0
2010-10-28 12:20:00,60.47,60.47,60.42,60.42,8300.0,46.5041,46.5041,46.4656,46.4656,8300.0
2010-10-28 12:25:00,60.42,60.43,60.35,60.37,18700.0,46.4656,46.4733,46.4118,46.4272,18700.0
2010-10-28 12:30:00,60.37,60.4,60.33,60.4,20800.0,46.4272,46.4502,46.3964,46.4502,20800.0
2010-10-28 12:35:00,60.41,60.41,60.38,60.39,3600.0,46.4579,46.4579,46.4348,46.4425,3600.0
2010-10-28 12:40:00,60.39,60.42,60.39,60.42,5000.0,46.4425,46.4656,46.4425,46.4656,5000.0
2010-10-28 12:45:00,60.44,60.44,60.38,60.41,15200.0,46.481,46.481,46.4348,46.4579,15200.0
2010-10-28 12:50:00,60.41,60.44,60.41,60.44,27100.0,46.4579,46.481,46.4579,46.481,27100.0
2010-10-28 12:55:00,60.43,60.45,60.37,60.37,12800.0,46.4733,46.4887,46.4272,46.4272,12800.0
2010-10-28 13:00:00,60.38,60.45,60.34,60.42,31900.0,46.4348,46.4887,46.4041,46.4656,31900.0
2010-10-28 13:05:00,60.44,60.5,60.44,60.49,24900.0,46.481,46.5271,46.481,46.5194,24900.0
2010-10-28 13:10:00,60.5,60.57,60.5,60.57,27900.0,46.5271,46.581,46.5271,46.581,27900.0
2010-10-28 13:15:00,60.57,60.68,60.57,60.59,44300.0,46.581,46.6656,46.581,46.5963,44300.0
2010-10-28 13:20:00,60.6,60.61,60.51,60.51,42500.0,46.604,46.6117,46.5348,46.5348,42500.0
2010-10-28 13:25:00,60.53,60.54,60.48,60.52,11300.0,46.5502,46.5579,46.5117,46.5425,11300.0
2010-10-28 13:30:00,60.53,60.57,60.52,60.52,13900.0,46.5502,46.581,46.5425,46.5425,13900.0
2010-10-28 13:35:00,60.5,60.57,60.49,60.55,36700.0,46.5271,46.581,46.5194,46.5656,36700.0
2010-10-28 13:40:00,60.56,60.58,60.5,60.54,13000.0,46.5733,46.5887,46.5271,46.5579,13000.0
2010-10-28 13:45:00,60.52,60.52,60.45,60.5,15600.0,46.5425,46.5425,46.4887,46.5271,15600.0
2010-10-28 13:50:00,60.49,60.55,60.49,60.55,8500.0,46.5194,46.5656,46.5194,46.5656,8500.0
2010-10-28 13:55:00,60.56,60.56,60.51,60.52,5000.0,46.5733,46.5733,46.5348,46.5425,5000.0
2010-10-28 14:00:00,60.51,60.55,60.51,60.53,4600.0,46.5348,46.5656,46.5348,46.5502,4600.0
2010-10-28 14:05:00,60.55,60.61,60.55,60.61,21200.0,46.5656,46.6117,46.5656,46.6117,21200.0
2010-10-28 14:10:00,60.6,60.63,60.59,60.61,6300.0,46.604,46.6271,46.5963,46.6117,6300.0
2010-10-28 14:15:00,60.6,60.62,60.53,60.56,18700.0,46.604,46.6194,46.5502,46.5733,18700.0
2010-10-28 14:20:00,60.55,60.6,60.52,60.6,13300.0,46.5656,46.604,46.5425,46.604,13300.0
2010-10-28 14:25:00,60.62,60.62,60.54,60.58,19800.0,46.6194,46.6194,46.5579,46.5887,19800.0
2010-10-28 14:30:00,60.59,60.63,60.56,60.6,12200.0,46.5963,46.6271,46.5733,46.604,12200.0
2010-10-28 14:35:00,60.6,60.6,60.56,60.59,7700.0,46.604,46.604,46.5733,46.5963,7700.0
2010-10-28 14:40:00,60.59,60.62,60.56,60.62,4400.0,46.5963,46.6194,46.5733,46.6194,4400.0
2010-10-28 14:45:00,60.61,60.66,60.57,60.63,21300.0,46.6117,46.6502,46.581,46.6271,21300.0
2010-10-28 14:50:00,60.63,60.64,60.61,60.61,6200.0,46.6271,46.6348,46.6117,46.6117,6200.0
2010-10-28 14:55:00,60.62,60.65,60.62,60.62,9900.0,46.6194,46.6425,46.6194,46.6194,9900.0
2010-10-28 15:00:00,60.61,60.64,60.58,60.62,7800.0,46.6117,46.6348,46.5887,46.6194,7800.0
2010-10-28 15:05:00,60.63,60.69,60.63,60.67,10800.0,46.6271,46.6732,46.6271,46.6579,10800.0
2010-10-28 15:10:00,60.66,60.69,60.63,60.64,32600.0,46.6502,46.6732,46.6271,46.6348,32600.0
2010-10-28 15:15:00,60.64,60.65,60.56,60.6,17100.0,46.6348,46.6425,46.5733,46.604,17100.0
2010-10-28 15:20:00,60.59,60.59,60.53,60.54,20200.0,46.5963,46.5963,46.5502,46.5579,20200.0
2010-10-28 15:25:00,60.53,60.6,60.52,60.6,108700.0,46.5502,46.604,46.5425,46.604,108700.0
2010-10-28 15:30:00,60.58,60.69,60.57,60.66,17700.0,46.5887,46.6732,46.581,46.6502,17700.0
2010-10-28 15:35:00,60.66,60.74,60.66,60.72,28600.0,46.6502,46.7117,46.6502,46.6963,28600.0
2010-10-28 15:40:00,60.73,60.74,60.71,60.71,12100.0,46.704,46.7117,46.6886,46.6886,12100.0
2010-10-28 15:45:00,60.71,60.76,60.68,60.75,58300.0,46.6886,46.7271,46.6656,46.7194,58300.0
2010-10-28 15:50:00,60.75,60.75,60.68,60.69,23900.0,46.7194,46.7194,46.6656,46.6732,23900.0
2010-10-28 15:55:00,60.68,60.7,60.64,60.64,21400.0,46.6656,46.6809,46.6348,46.6348,21400.0
2010-10-29 09:30:00,60.59,60.59,60.5,60.57,100600.0,46.5963,46.5963,46.5271,46.581,100600.0
2010-10-29 09:35:00,60.56,60.63,60.54,60.54,41300.0,46.5733,46.6271,46.5579,46.5579,41300.0
2010-10-29 09:40:00,60.58,60.67,60.55,60.66,26200.0,46.5887,46.6579,46.5656,46.6502,26200.0
2010-10-29 09:45:00,60.66,60.66,60.58,60.64,17700.0,46.6502,46.6502,46.5887,46.6348,17700.0
2010-10-29 09:50:00,60.64,60.66,60.6,60.61,8500.0,46.6348,46.6502,46.604,46.6117,8500.0
2010-10-29 09:55:00,60.59,60.59,60.49,60.52,195900.0,46.5963,46.5963,46.5194,46.5425,195900.0
2010-10-29 10:00:00,60.52,60.59,60.49,60.59,91300.0,46.5425,46.5963,46.5194,46.5963,91300.0
2010-10-29 10:05:00,60.6,60.75,60.6,60.73,25200.0,46.604,46.7194,46.604,46.704,25200.0
2010-10-29 10:10:00,60.73,60.75,60.69,60.7,31300.0,46.704,46.7194,46.6732,46.6809,31300.0
2010-10-29 10:15:00,60.72,60.75,60.69,60.69,6600.0,46.6963,46.7194,46.6732,46.6732,6600.0
2010-10-29 10:20:00,60.72,60.72,60.69,60.7,3900.0,46.6963,46.6963,46.6732,46.6809,3900.0
2010-10-29 10:25:00,60.71,60.78,60.7,60.71,32100.0,46.6886,46.7425,46.6809,46.6886,32100.0
2010-10-29 10:30:00,60.71,60.72,60.65,60.65,6000.0,46.6886,46.6963,46.6425,46.6425,6000.0
2010-10-29 10:35:00,60.66,60.68,60.65,60.65,7200.0,46.6502,46.6656,46.6425,46.6425,7200.0
2010-10-29 10:40:00,60.66,60.68,60.6,60.62,22800.0,46.6502,46.6656,46.604,46.6194,22800.0
2010-10-29 10:45:00,60.6,60.62,60.56,60.61,10200.0,46.604,46.6194,46.5733,46.6117,10200.0
2010-10-29 10:50:00,60.62,60.62,60.57,60.61,18800.0,46.6194,46.6194,46.581,46.6117,18800.0
2010-10-29 10:55:00,60.62,60.67,60.62,60.66,3300.0,46.6194,46.6579,46.6194,46.6502,3300.0
2010-10-29 11:00:00,60.69,60.7,60.65,60.66,12200.0,46.6732,46.6809,46.6425,46.6502,12200.0
2010-10-29 11:05:00,60.65,60.73,60.64,60.73,9000.0,46.6425,46.704,46.6348,46.704,9000.0
2010-10-29 11:10:00,60.72,60.73,60.67,60.67,2100.0,46.6963,46.704,46.6579,46.6579,2100.0
2010-10-29 11:15:00,60.67,60.67,60.62,60.67,54200.0,46.6579,46.6579,46.6194,46.6579,54200.0
2010-10-29 11:20:00,60.68,60.68,60.63,60.65,28900.0,46.6656,46.6656,46.6271,46.6425,28900.0
2010-10-29 11:25:00,60.64,60.69,60.64,60.64,49900.0,46.6348,46.6732,46.6348,46.6348,49900.0
2010-10-29 11:30:00,60.63,60.65,60.52,60.53,41500.0,46.6271,46.6425,46.5425,46.5502,41500.0
2010-10-29 11:35:00,60.52,60.6,60.49,60.59,13500.0,46.5425,46.604,46.5194,46.5963,13500.0
2010-10-29 11:40:00,60.57,60.63,60.55,60.57,25700.0,46.581,46.6271,46.5656,46.581,25700.0
2010-10-29 11:45:00,60.56,60.56,60.47,60.52,16500.0,46.5733,46.5733,46.5041,46.5425,16500.0
2010-10-29 11:50:00,60.52,60.54,60.49,60.53,10200.0,46.5425,46.5579,46.5194,46.5502,10200.0
2010-10-29 11:55:00,60.55,60.6,60.55,60.59,11500.0,46.5656,46.604,46.5656,46.5963,11500.0
2010-10-29 12:00:00,60.61,60.63,60.59,60.61,26800.0,46.6117,46.6271,46.5963,46.6117,26800.0
2010-10-29 12:05:00,60.61,60.64,60.61,60.61,10100.0,46.6117,46.6348,46.6117,46.6117,10100.0
2010-10-29 12:10:00,60.61,60.64,60.59,60.62,20400.0,46.6117,46.6348,46.5963,46.6194,20400.0
2010-10-29 12:15:00,60.62,60.68,60.62,60.66,13400.0,46.6194,46.6656,46.6194,46.6502,13400.0
2010-10-29 12:20:00,60.66,60.68,60.66,60.66,4800.0,46.6502,46.6656,46.6502,46.6502,4800.0
2010-10-29 12:25:00,60.66,60.68,60.65,60.67,59400.0,46.6502,46.6656,46.6425,46.6579,59400.0
2010-10-29 12:30:00,60.67,60.7,60.67,60.69,17100.0,46.6579,46.6809,46.6579,46.6732,17100.0
2010-10-29 12:35:00,60.7,60.71,60.64,60.69,50300.0,46.6809,46.6886,46.6348,46.6732,50300.0
2010-10-29 12:40:00,60.69,60.72,60.67,60.69,40600.0,46.6732,46.6963,46.6579,46.6732,40600.0
2010-10-29 12:45:00,60.68,60.69,60.66,60.68,11700.0,46.6656,46.6732,46.6502,46.6656,11700.0
2010-10-29 12:50:00,60.67,60.7,60.67,60.69,3300.0,46.6579,46.6809,46.6579,46.6732,3300.0
2010-10-29 12:55:00,60.69,60.69,60.68,60.69,4200.0,46.6732,46.6732,46.6656,46.6732,4200.0
2010-10-29 13:00:00,60.7,60.7,60.66,60.68,4800.0,46.6809,46.6809,46.6502,46.6656,4800.0
2010-10-29 13:05:00,60.67,60.68,60.67,60.67,6500.0,46.6579,46.6656,46.6579,46.6579,6500.0
2010-10-29 13:10:00,60.67,60.68,60.64,60.65,9700.0,46.6579,46.6656,46.6348,46.6425,9700.0
2010-10-29 13:15:00,60.66,60.67,60.63,60.65,4700.0,46.6502,46.6579,46.6271,46.6425,4700.0
2010-10-29 13:20:00,60.67,60.7,60.67,60.7,8300.0,46.6579,46.6809,46.6579,46.6809,8300.0
2010-10-29 13:25:00,60.7,60.71,60.69,60.7,5900.0,46.6809,46.6886,46.6732,46.6809,5900.0
2010-10-29 13:30:00,60.7,60.71,60.69,60.7,7000.0,46.6809,46.6886,46.6732,46.6809,7000.0
2010-10-29 13:35:00,60.69,60.69,60.67,60.68,7900.0,46.6732,46.6732,46.6579,46.6656,7900.0
2010-10-29 13:40:00,60.68,60.69,60.66,60.69,4100.0,46.6656,46.6732,46.6502,46.6732,4100.0
2010-10-29 13:45:00,60.7,60.73,60.69,60.72,21200.0,46.6809,46.704,46.6732,46.6963,21200.0
2010-10-29 13:50:00,60.72,60.75,60.72,60.75,8700.0,46.6963,46.7194,46.6963,46.7194,8700.0
2010-10-29 13:55:00,60.75,60.77,60.74,60.76,7800.0,46.7194,46.7348,46.7117,46.7271,7800.0
2010-10-29 14:00:00,60.76,60.77,60.74,60.74,5600.0,46.7271,46.7348,46.7117,46.7117,5600.0
2010-10-29 14:05:00,60.74,60.77,60.74,60.77,14000.0,46.7117,46.7348,46.7117,46.7348,14000.0
2010-10-29 14:10:00,60.76,60.78,60.76,60.76,13700.0,46.7271,46.7425,46.7271,46.7271,13700.0
2010-10-29 14:15:00,60.77,60.77,60.73,60.74,8200.0,46.7348,46.7348,46.704,46.7117,8200.0
2010-10-29 14:20:00,60.74,60.79,60.72,60.74,16500.0,46.7117,46.7501,46.6963,46.7117,16500.0
2010-10-29 14:25:00,60.73,60.75,60.71,60.72,19500.0,46.704,46.7194,46.6886,46.6963,19500.0
2010-10-29 14:30:00,60.72,60.72,60.69,60.69,8900.0,46.6963,46.6963,46.6732,46.6732,8900.0
2010-10-29 14:35:00,60.69,60.7,60.68,60.69,14100.0,46.6732,46.6809,46.6656,46.6732,14100.0
2010-10-29 14:40:00,60.68,60.71,60.68,60.69,13000.0,46.6656,46.6886,46.6656,46.6732,13000.0
2010-10-29 14:45:00,60.7,60.7,60.67,60.67,19600.0,46.6809,46.6809,46.6579,46.6579,19600.0
2010-10-29 14:50:00,60.68,60.68,60.66,60.67,10900.0,46.6656,46.6656,46.6502,46.6579,10900.0
2010-10-29 14:55:00,60.67,60.67,60.63,60.64,11200.0,46.6579,46.6579,46.6271,46.6348,11200.0
2010-10-29 15:00:00,60.63,60.67,60.62,60.65,21300.0,46.6271,46.6579,46.6194,46.6425,21300.0
2010-10-29 15:05:00,60.64,60.65,60.63,60.63,9200.0,46.6348,46.6425,46.6271,46.6271,9200.0
2010-10-29 15:10:00,60.63,60.66,60.62,60.65,6800.0,46.6271,46.6502,46.6194,46.6425,6800.0
2010-10-29 15:15:00,60.66,60.66,60.65,60.65,6600.0,46.6502,46.6502,46.6425,46.6425,6600.0
2010-10-29 15:20:00,60.66,60.69,60.63,60.68,9000.0,46.6502,46.6732,46.6271,46.6656,9000.0
2010-10-29 15:25:00,60.68,60.73,60.67,60.71,14200.0,46.6656,46.704,46.6579,46.6886,14200.0
2010-10-29 15:30:00,60.71,60.74,60.71,60.74,9900.0,46.6886,46.7117,46.6886,46.7117,9900.0
2010-10-29 15:35:00,60.74,60.79,60.72,60.79,8400.0,46.7117,46.7501,46.6963,46.7501,8400.0
2010-10-29 15:40:00,60.78,60.8,60.76,60.8,8800.0,46.7425,46.7578,46.7271,46.7578,8800.0
2010-10-29 15:45:00,60.79,60.79,60.72,60.73,25700.0,46.7501,46.7501,46.6963,46.704,25700.0
2010-10-29 15:50:00,60.73,60.73,60.68,60.71,14800.0,46.704,46.704,46.6656,46.6886,14800.0
2010-10-29 15:55:00,60.71,60.73,60.67,60.67,45300.0,46.6886,46.704,46.6579,46.6579,45300.0
2010-11-01 09:30:00,61.04,61.05,61.0,61.0,47200.0,46.9424,46.9501,46.9116,46.9116,47200.0
2010-11-01 09:35:00,61.01,61.07,60.99,61.07,20400.0,46.9193,46.9655,46.904,46.9655,20400.0
2010-11-01 09:40:00,61.08,61.14,61.07,61.13,9300.0,46.9732,47.0193,46.9655,47.0116,9300.0
2010-11-01 09:45:00,61.14,61.16,61.12,61.15,14800.0,47.0193,47.0347,47.0039,47.027,14800.0
2010-11-01 09:50:00,61.15,61.17,61.13,61.14,13200.0,47.027,47.0424,47.0116,47.0193,13200.0
2010-11-01 09:55:00,61.11,61.12,61.08,61.12,6200.0,46.9962,47.0039,46.9732,47.0039,6200.0
2010-11-01 10:00:00,61.13,61.29,61.13,61.29,67100.0,47.0116,47.1347,47.0116,47.1347,67100.0
2010-11-01 10:05:00,61.29,61.34,61.26,61.26,30100.0,47.1347,47.1731,47.1116,47.1116,30100.0
2010-11-01 10:10:00,61.25,61.28,61.23,61.28,14500.0,47.1039,47.127,47.0885,47.127,14500.0
2010-11-01 10:15:00,61.27,61.3,61.25,61.25,9300.0,47.1193,47.1424,47.1039,47.1039,9300.0
2010-11-01 10:20:00,61.25,61.26,61.21,61.23,10900.0,47.1039,47.1116,47.0731,47.0885,10900.0
2010-11-01 10:25:00,61.21,61.22,61.19,61.22,13500.0,47.0731,47.0808,47.0578,47.0808,13500.0
2010-11-01 10:30:00,61.23,61.25,61.15,61.15,14100.0,47.0885,47.1039,47.027,47.027,14100.0
2010-11-01 10:35:00,61.13,61.19,61.13,61.16,40400.0,47.0116,47.0578,47.0116,47.0347,40400.0
2010-11-01 10:40:00,61.17,61.19,61.16,61.19,11400.0,47.0424,47.0578,47.0347,47.0578,11400.0
2010-11-01 10:45:00,61.19,61.24,61.18,61.24,4600.0,47.0578,47.0962,47.0501,47.0962,4600.0
2010-11-01 10:50:00,61.25,61.25,61.17,61.17,8200.0,47.1039,47.1039,47.0424,47.0424,8200.0
2010-11-01 10:55:00,61.16,61.17,61.13,61.14,5500.0,47.0347,47.0424,47.0116,47.0193,5500.0
2010-11-01 11:00:00,61.14,61.14,61.0,61.04,18600.0,47.0193,47.0193,46.9116,46.9424,18600.0
2010-11-01 11:05:00,61.02,61.06,61.0,61.04,8200.0,46.927,46.9578,46.9116,46.9424,8200.0
2010-11-01 11:10:00,61.05,61.09,61.05,61.06,11400.0,46.9501,46.9809,46.9501,46.9578,11400.0
2010-11-01 11:15:00,61.07,61.08,60.94,60.99,13000.0,46.9655,46.9732,46.8655,46.904,13000.0
2010-11-01 11:20:00,61.0,61.0,60.93,60.93,4300.0,46.9116,46.9116,46.8578,46.8578,4300.0
2010-11-01 11:25:00,60.93,60.96,60.91,60.95,10000.0,46.8578,46.8809,46.8424,46.8732,10000.0
2010-11-01 11:30:00,60.93,60.93,60.88,60.88,10500.0,46.8578,46.8578,46.8194,46.8194,10500.0
2010-11-01 11:35:00,60.89,60.9,60.81,60.87,9200.0,46.8271,46.8347,46.7655,46.8117,9200.0
2010-11-01 11:40:00,60.88,60.88,60.84,60.87,6600.0,46.8194,46.8194,46.7886,46.8117,6600.0
2010-11-01 11:45:00,60.85,60.92,60.83,60.92,8100.0,46.7963,46.8501,46.7809,46.8501,8100.0
2010-11-01 11:50:00,60.9,60.93,60.89,60.91,6600.0,46.8347,46.8578,46.8271,46.8424,6600.0
2010-11-01 11:55:00,60.92,60.95,60.91,60.95,5400.0,46.8501,46.8732,46.8424,46.8732,5400.0
2010-11-01 12:00:00,60.96,60.97,60.93,60.94,18100.0,46.8809,46.8886,46.8578,46.8655,18100.0
2010-11-01 12:05:00,60.94,60.94,60.89,60.89,7700.0,46.8655,46.8655,46.8271,46.8271,7700.0
2010-11-01 12:10:00,60.88,60.9,60.87,60.9,6100.0,46.8194,46.8347,46.8117,46.8347,6100.0
2010-11-01 12:15:00,60.9,60.95,60.9,60.92,9700.0,46.8347,46.8732,46.8347,46.8501,9700.0
2010-11-01 12:20:00,60.92,60.98,60.92,60.98,6300.0,46.8501,46.8963,46.8501,46.8963,6300.0
2010-11-01 12:25:00,60.99,60.99,60.95,60.97,6500.0,46.904,46.904,46.8732,46.8886,6500.0
2010-11-01 12:30:00,60.95,60.97,60.93,60.97,4900.0,46.8732,46.8886,46.8578,46.8886,4900.0
2010-11-01 12:35:00,60.96,60.96,60.91,60.94,9900.0,46.8809,46.8809,46.8424,46.8655,9900.0
2010-11-01 12:40:00,60.95,60.95,60.92,60.93,4000.0,46.8732,46.8732,46.8501,46.8578,4000.0
2010-11-01 12:45:00,60.94,60.95,60.88,60.88,4300.0,46.8655,46.8732,46.8194,46.8194,4300.0
2010-11-01 12:50:00,60.87,60.87,60.82,60.85,9200.0,46.8117,46.8117,46.7732,46.7963,9200.0
2010-11-01 12:55:00,60.85,60.86,60.84,60.86,8000.0,46.7963,46.804,46.7886,46.804,8000.0
2010-11-01 13:00:00,60.86,60.92,60.83,60.83,15600.0,46.804,46.8501,46.7809,46.7809,15600.0
2010-11-01 13:05:00,60.83,60.87,60.79,60.86,13600.0,46.7809,46.8117,46.7501,46.804,13600.0
2010-11-01 13:10:00,60.87,60.9,60.86,60.88,7300.0,46.8117,46.8347,46.804,46.8194,7300.0
2010-11-01 13:15:00,60.87,60.9,60.85,60.9,7400.0,46.8117,46.8347,46.7963,46.8347,7400.0
2010-11-01 13:20:00,60.89,60.89,60.82,60.84,10700.0,46.8271,46.8271,46.7732,46.7886,10700.0
2010-11-01 13:25:00,60.84,60.86,60.8,60.86,10300.0,46.7886,46.804,46.7578,46.804,10300.0
2010-11-01 13:30:00,60.87,60.89,60.85,60.86,6300.0,46.8117,46.8271,46.7963,46.804,6300.0
2010-11-01 13:35:00,60.88,60.92,60.87,60.92,4600.0,46.8194,46.8501,46.8117,46.8501,4600.0
2010-11-01 13:40:00,60.92,60.94,60.91,60.94,5400.0,46.8501,46.8655,46.8424,46.8655,5400.0
2010-11-01 13:45:00,60.94,60.96,60.93,60.96,7300.0,46.8655,46.8809,46.8578,46.8809,7300.0
2010-11-01 13:50:00,60.97,60.98,60.93,60.94,3200.0,46.8886,46.8963,46.8578,46.8655,3200.0
2010-11-01 13:55:00,60.94,60.94,60.89,60.89,5200.0,46.8655,46.8655,46.8271,46.8271,5200.0
2010-11-01 14:00:00,60.92,60.92,60.9,60.9,4400.0,46.8501,46.8501,46.8347,46.8347,4400.0
2010-11-01 14:05:00,60.91,60.91,60.87,60.9,6600.0,46.8424,46.8424,46.8117,46.8347,6600.0
2010-11-01 14:10:00,60.9,60.9,60.86,60.86,7000.0,46.8347,46.8347,46.804,46.804,7000.0
2010-11-01 14:15:00,60.87,60.87,60.83,60.86,19000.0,46.8117,46.8117,46.7809,46.804,19000.0
2010-11-01 14:20:00,60.87,60.9,60.85,60.87,9800.0,46.8117,46.8347,46.7963,46.8117,9800.0
2010-11-01 14:25:00,60.86,60.87,60.82,60.82,7400.0,46.804,46.8117,46.7732,46.7732,7400.0
2010-11-01 14:30:00,60.81,60.83,60.8,60.82,6400.0,46.7655,46.7809,46.7578,46.7732,6400.0
2010-11-01 14:35:00,60.81,60.81,60.7,60.7,18500.0,46.7655,46.7655,46.6809,46.6809,18500.0
2010-11-01 14:40:00,60.69,60.7,60.63,60.7,7500.0,46.6732,46.6809,46.6271,46.6809,7500.0
2010-11-01 14:45:00,60.7,60.7,60.64,60.64,13500.0,46.6809,46.6809,46.6348,46.6348,13500.0
2010-11-01 14:50:00,60.64,60.7,60.64,60.69,17500.0,46.6348,46.6809,46.6348,46.6732,17500.0
2010-11-01 14:55:00,60.69,60.69,60.64,60.68,34700.0,46.6732,46.6732,46.6348,46.6656,34700.0
2010-11-01 15:00:00,60.68,60.68,60.62,60.63,10600.0,46.6656,46.6656,46.6194,46.6271,10600.0
2010-11-01 15:05:00,60.63,60.63,60.44,60.48,35200.0,46.6271,46.6271,46.481,46.5117,35200.0
2010-11-01 15:10:00,60.48,60.48,60.38,60.4,32000.0,46.5117,46.5117,46.4348,46.4502,32000.0
2010-11-01 15:15:00,60.39,60.43,60.37,60.41,16100.0,46.4425,46.4733,46.4272,46.4579,16100.0
2010-11-01 15:20:00,60.4,60.49,60.39,60.49,12200.0,46.4502,46.5194,46.4425,46.5194,12200.0
2010-11-01 15:25:00,60.5,60.56,60.5,60.53,13800.0,46.5271,46.5733,46.5271,46.5502,13800.0
2010-11-01 15:30:00,60.52,60.57,60.52,60.55,10300.0,46.5425,46.581,46.5425,46.5656,10300.0
2010-11-01 15:35:00,60.54,60.55,60.51,60.54,9300.0,46.5579,46.5656,46.5348,46.5579,9300.0
2010-11-01 15:40:00,60.54,60.57,60.54,60.55,11800.0,46.5579,46.581,46.5579,46.5656,11800.0
2010-11-01 15:45:00,60.57,60.66,60.55,60.65,31200.0,46.581,46.6502,46.5656,46.6425,31200.0
2010-11-01 15:50:00,60.66,60.68,60.62,60.67,31100.0,46.6502,46.6656,46.6194,46.6579,31100.0
2010-11-01 15:55:00,60.68,60.74,60.68,60.73,28100.0,46.6656,46.7117,46.6656,46.704,28100.0
2010-11-02 09:30:00,61.18,61.26,61.15,61.2,60500.0,47.0501,47.1116,47.027,47.0655,60500.0
2010-11-02 09:35:00,61.19,61.23,61.13,61.15,13500.0,47.0578,47.0885,47.0116,47.027,13500.0
2010-11-02 09:40:00,61.15,61.21,61.1,61.2,16000.0,47.027,47.0731,46.9886,47.0655,16000.0
2010-11-02 09:45:00,61.21,61.21,61.13,61.17,7600.0,47.0731,47.0731,47.0116,47.0424,7600.0
2010-11-02 09:50:00,61.17,61.26,61.12,61.2,15800.0,47.0424,47.1116,47.0039,47.0655,15800.0
2010-11-02 09:55:00,61.2,61.21,61.15,61.18,6800.0,47.0655,47.0731,47.027,47.0501,6800.0
2010-11-02 10:00:00,61.15,61.18,61.12,61.13,10300.0,47.027,47.0501,47.0039,47.0116,10300.0
2010-11-02 10:05:00,61.14,61.17,61.12,61.16,6200.0,47.0193,47.0424,47.0039,47.0347,6200.0
2010-11-02 10:10:00,61.16,61.16,61.04,61.06,41000.0,47.0347,47.0347,46.9424,46.9578,41000.0
2010-11-02 10:15:00,61.05,61.09,61.03,61.07,12900.0,46.9501,46.9809,46.9347,46.9655,12900.0
2010-11-02 10:20:00,61.09,61.12,61.06,61.07,7000.0,46.9809,47.0039,46.9578,46.9655,7000.0
2010-11-02 10:25:00,61.06,61.09,61.05,61.06,6600.0,46.9578,46.9809,46.9501,46.9578,6600.0
2010-11-02 10:30:00,61.08,61.08,60.96,60.98,12600.0,46.9732,46.9732,46.8809,46.8963,12600.0
2010-11-02 10:35:00,60.97,61.02,60.97,61.01,12300.0,46.8886,46.927,46.8886,46.9193,12300.0
2010-11-02 10:40:00,61.02,61.07,61.02,61.06,11400.0,46.927,46.9655,46.927,46.9578,11400.0
2010-11-02 10:45:00,61.06,61.09,61.04,61.06,8500.0,46.9578,46.9809,46.9424,46.9578,8500.0
2010-11-02 10:50:00,61.06,61.1,61.06,61.08,4800.0,46.9578,46.9886,46.9578,46.9732,4800.0
2010-11-02 10:55:00,61.07,61.07,61.03,61.07,13700.0,46.9655,46.9655,46.9347,46.9655,13700.0
2010-11-02 11:00:00,61.06,61.12,61.05,61.11,8900.0,46.9578,47.0039,46.9501,46.9962,8900.0
2010-11-02 11:05:00,61.11,61.14,61.1,61.13,9800.0,46.9962,47.0193,46.9886,47.0116,9800.0
2010-11-02 11:10:00,61.13,61.16,61.11,61.13,9900.0,47.0116,47.0347,46.9962,47.0116,9900.0
2010-11-02 11:15:00,61.15,61.15,61.11,61.14,14400.0,47.027,47.027,46.9962,47.0193,14400.0
2010-11-02 11:20:00,61.15,61.16,61.12,61.13,11800.0,47.027,47.0347,47.0039,47.0116,11800.0
2010-11-02 11:25:00,61.14,61.15,61.11,61.11,11300.0,47.0193,47.027,46.9962,46.9962,11300.0
2010-11-02 11:30:00,61.11,61.15,61.11,61.13,21300.0,46.9962,47.027,46.9962,47.0116,21300.0
2010-11-02 11:35:00,61.15,61.15,61.12,61.14,8600.0,47.027,47.027,47.0039,47.0193,8600.0
2010-11-02 11:40:00,61.12,61.14,61.1,61.11,4000.0,47.0039,47.0193,46.9886,46.9962,4000.0
2010-11-02 11:45:00,61.11,61.12,61.1,61.1,6100.0,46.9962,47.0039,46.9886,46.9886,6100.0
2010-11-02 11:50:00,61.11,61.14,61.11,61.12,16300.0,46.9962,47.0193,46.9962,47.0039,16300.0
2010-11-02 11:55:00,61.11,61.15,61.1,61.13,8700.0,46.9962,47.027,46.9886,47.0116,8700.0
2010-11-02 12:00:00,61.14,61.16,61.11,61.16,15100.0,47.0193,47.0347,46.9962,47.0347,15100.0
2010-11-02 12:05:00,61.15,61.18,61.13,61.16,16400.0,47.027,47.0501,47.0116,47.0347,16400.0
2010-11-02 12:10:00,61.17,61.17,61.14,61.15,13100.0,47.0424,47.0424,47.0193,47.027,13100.0
2010-11-02 12:15:00,61.14,61.17,61.14,61.17,2800.0,47.0193,47.0424,47.0193,47.0424,2800.0
2010-11-02 12:20:00,61.17,61.17,61.12,61.12,4400.0,47.0424,47.0424,47.0039,47.0039,4400.0
2010-11-02 12:25:00,61.13,61.13,61.11,61.13,7800.0,47.0116,47.0116,46.9962,47.0116,7800.0
2010-11-02 12:30:00,61.13,61.14,61.13,61.13,7000.0,47.0116,47.0193,47.0116,47.0116,7000.0
2010-11-02 12:35:00,61.14,61.17,61.14,61.17,7100.0,47.0193,47.0424,47.0193,47.0424,7100.0
2010-11-02 12:40:00,61.17,61.18,61.16,61.17,6800.0,47.0424,47.0501,47.0347,47.0424,6800.0
2010-11-02 12:45:00,61.19,61.22,61.19,61.21,5700.0,47.0578,47.0808,47.0578,47.0731,5700.0
2010-11-02 12:50:00,61.23,61.23,61.22,61.22,2500.0,47.0885,47.0885,47.0808,47.0808,2500.0
2010-11-02 12:55:00,61.22,61.24,61.22,61.22,15000.0,47.0808,47.0962,47.0808,47.0808,15000.0
2010-11-02 13:00:00,61.22,61.26,61.22,61.25,19400.0,47.0808,47.1116,47.0808,47.1039,19400.0
2010-11-02 13:05:00,61.24,61.26,61.23,61.26,10600.0,47.0962,47.1116,47.0885,47.1116,10600.0
2010-11-02 13:10:00,61.25,61.25,61.23,61.24,4900.0,47.1039,47.1039,47.0885,47.0962,4900.0
2010-11-02 13:15:00,61.23,61.24,61.21,61.22,900.0,47.0885,47.0962,47.0731,47.0808,900.0
2010-11-02 13:20:00,61.21,61.23,61.21,61.23,1600.0,47.0731,47.0885,47.0731,47.0885,1600.0
2010-11-02 13:25:00,61.23,61.24,61.21,61.23,10800.0,47.0885,47.0962,47.0731,47.0885,10800.0
2010-11-02 13:30:00,61.23,61.24,61.21,61.22,6800.0,47.0885,47.0962,47.0731,47.0808,6800.0
2010-11-02 13:35:00,61.23,61.24,61.23,61.24,6900.0,47.0885,47.0962,47.0885,47.0962,6900.0
2010-11-02 13:40:00,61.23,61.29,61.23,61.28,4700.0,47.0885,47.1347,47.0885,47.127,4700.0
2010-11-02 13:45:00,61.29,61.31,61.26,61.28,8600.0,47.1347,47.1501,47.1116,47.127,8600.0
2010-11-02 13:50:00,61.29,61.31,61.29,61.31,7700.0,47.1347,47.1501,47.1347,47.1501,7700.0
2010-11-02 13:55:00,61.3,61.34,61.3,61.32,23500.0,47.1424,47.1731,47.1424,47.1577,23500.0
2010-11-02 14:00:00,61.32,61.34,61.32,61.32,12100.0,47.1577,47.1731,47.1577,47.1577,12100.0
2010-11-02 14:05:00,61.31,61.32,61.29,61.3,9600.0,47.1501,47.1577,47.1347,47.1424,9600.0
2010-11-02 14:10:00,61.32,61.32,61.29,61.29,20200.0,47.1577,47.1577,47.1347,47.1347,20200.0
2010-11-02 14:15:00,61.29,61.3,61.24,61.24,3100.0,47.1347,47.1424,47.0962,47.0962,3100.0
2010-11-02 14:20:00,61.23,61.25,61.22,61.23,5500.0,47.0885,47.1039,47.0808,47.0885,5500.0
2010-11-02 14:25:00,61.24,61.28,61.23,61.27,16000.0,47.0962,47.127,47.0885,47.1193,16000.0
2010-11-02 14:30:00,61.25,61.26,61.22,61.22,8300.0,47.1039,47.1116,47.0808,47.0808,8300.0
2010-11-02 14:35:00,61.23,61.25,61.2,61.2,4500.0,47.0885,47.1039,47.0655,47.0655,4500.0
2010-11-02 14:40:00,61.21,61.22,61.19,61.19,8500.0,47.0731,47.0808,47.0578,47.0578,8500.0
2010-11-02 14:45:00,61.18,61.2,61.17,61.18,9700.0,47.0501,47.0655,47.0424,47.0501,9700.0
2010-11-02 14:50:00,61.19,61.22,61.19,61.21,6300.0,47.0578,47.0808,47.0578,47.0731,6300.0
2010-11-02 14:55:00,61.22,61.22,61.19,61.2,6700.0,47.0808,47.0808,47.0578,47.0655,6700.0
2010-11-02 15:00:00,61.21,61.25,61.21,61.25,3900.0,47.0731,47.1039,47.0731,47.1039,3900.0
2010-11-02 15:05:00,61.24,61.24,61.21,61.22,18000.0,47.0962,47.0962,47.0731,47.0808,18000.0
2010-11-02 15:10:00,61.23,61.24,61.21,61.24,5100.0,47.0885,47.0962,47.0731,47.0962,5100.0
2010-11-02 15:15:00,61.25,61.28,61.24,61.28,39600.0,47.1039,47.127,47.0962,47.127,39600.0
2010-11-02 15:20:00,61.27,61.28,61.25,61.26,17400.0,47.1193,47.127,47.1039,47.1116,17400.0
2010-11-02 15:25:00,61.25,61.25,61.23,61.24,6000.0,47.1039,47.1039,47.0885,47.0962,6000.0
2010-11-02 15:30:00,61.23,61.23,61.2,61.22,34200.0,47.0885,47.0885,47.0655,47.0808,34200.0
2010-11-02 15:35:00,61.22,61.24,61.21,61.21,22600.0,47.0808,47.0962,47.0731,47.0731,22600.0
2010-11-02 15:40:00,61.2,61.21,61.16,61.18,19800.0,47.0655,47.0731,47.0347,47.0501,19800.0
2010-11-02 15:45:00,61.19,61.23,61.19,61.23,13900.0,47.0578,47.0885,47.0578,47.0885,13900.0
2010-11-02 15:50:00,61.23,61.26,61.23,61.25,15700.0,47.0885,47.1116,47.0885,47.1039,15700.0
2010-11-02 15:55:00,61.25,61.26,61.19,61.23,49300.0,47.1039,47.1116,47.0578,47.0885,49300.0
2010-11-02 16:00:00,61.21,61.21,61.21,61.21,100.0,47.0731,47.0731,47.0731,47.0731,100.0
2010-11-02 16:05:00,61.21,61.21,61.21,61.21,0.0,47.0731,47.0731,47.0731,47.0731,0.0
2010-11-02 16:10:00,61.21,61.21,61.21,61.21,0.0,47.0731,47.0731,47.0731,47.0731,0.0
2010-11-03 09:30:00,61.35,61.36,61.3,61.36,51500.0,47.1808,47.1885,47.1424,47.1885,51500.0
2010-11-03 09:35:00,61.36,61.38,61.27,61.31,10800.0,47.1885,47.2039,47.1193,47.1501,10800.0
2010-11-03 09:40:00,61.32,61.36,61.25,61.28,11200.0,47.1577,47.1885,47.1039,47.127,11200.0
2010-11-03 09:45:00,61.25,61.3,61.25,61.3,4500.0,47.1039,47.1424,47.1039,47.1424,4500.0
2010-11-03 09:50:00,61.31,61.31,61.27,61.27,9000.0,47.1501,47.1501,47.1193,47.1193,9000.0
2010-11-03 09:55:00,61.28,61.31,61.28,61.3,7500.0,47.127,47.1501,47.127,47.1424,7500.0
2010-11-03 10:00:00,61.3,61.35,61.24,61.26,28100.0,47.1424,47.1808,47.0962,47.1116,28100.0
2010-11-03 10:05:00,61.26,61.32,61.26,61.32,9000.0,47.1116,47.1577,47.1116,47.1577,9000.0
2010-11-03 10:10:00,61.32,61.35,61.32,61.34,8700.0,47.1577,47.1808,47.1577,47.1731,8700.0
2010-11-03 10:15:00,61.34,61.36,61.31,61.31,3300.0,47.1731,47.1885,47.1501,47.1501,3300.0
2010-11-03 10:20:00,61.31,61.35,61.31,61.32,10000.0,47.1501,47.1808,47.1501,47.1577,10000.0
2010-11-03 10:25:00,61.32,61.33,61.31,61.31,1900.0,47.1577,47.1654,47.1501,47.1501,1900.0
2010-11-03 10:30:00,61.31,61.36,61.3,61.33,9900.0,47.1501,47.1885,47.1424,47.1654,9900.0
2010-11-03 10:35:00,61.33,61.36,61.32,61.33,2400.0,47.1654,47.1885,47.1577,47.1654,2400.0
2010-11-03 10:40:00,61.34,61.34,61.22,61.22,12800.0,47.1731,47.1731,47.0808,47.0808,12800.0
2010-11-03 10:45:00,61.23,61.24,61.18,61.2,17100.0,47.0885,47.0962,47.0501,47.0655,17100.0
2010-11-03 10:50:00,61.2,61.23,61.2,61.23,5500.0,47.0655,47.0885,47.0655,47.0885,5500.0
2010-11-03 10:55:00,61.23,61.23,61.18,61.19,5100.0,47.0885,47.0885,47.0501,47.0578,5100.0
2010-11-03 11:00:00,61.21,61.22,61.16,61.22,5000.0,47.0731,47.0808,47.0347,47.0808,5000.0
2010-11-03 11:05:00,61.21,61.22,61.15,61.15,5600.0,47.0731,47.0808,47.027,47.027,5600.0
2010-11-03 11:10:00,61.15,61.15,61.05,61.05,19200.0,47.027,47.027,46.9501,46.9501,19200.0
2010-11-03 11:15:00,61.06,61.09,61.04,61.06,5200.0,46.9578,46.9809,46.9424,46.9578,5200.0
2010-11-03 11:20:00,61.06,61.09,61.05,61.09,14200.0,46.9578,46.9809,46.9501,46.9809,14200.0
2010-11-03 11:25:00,61.06,61.09,61.05,61.09,10400.0,46.9578,46.9809,46.9501,46.9809,10400.0
2010-11-03 11:30:00,61.07,61.09,61.07,61.09,4700.0,46.9655,46.9809,46.9655,46.9809,4700.0
2010-11-03 11:35:00,61.08,61.14,61.08,61.14,9900.0,46.9732,47.0193,46.9732,47.0193,9900.0
2010-11-03 11:40:00,61.16,61.17,61.12,61.12,17400.0,47.0347,47.0424,47.0039,47.0039,17400.0
2010-11-03 11:45:00,61.12,61.12,61.09,61.11,2500.0,47.0039,47.0039,46.9809,46.9962,2500.0
2010-11-03 11:50:00,61.11,61.13,61.08,61.08,6200.0,46.9962,47.0116,46.9732,46.9732,6200.0
2010-11-03 11:55:00,61.1,61.1,61.07,61.1,9400.0,46.9886,46.9886,46.9655,46.9886,9400.0
2010-11-03 12:00:00,61.08,61.09,60.97,60.97,40100.0,46.9732,46.9809,46.8886,46.8886,40100.0
2010-11-03 12:05:00,60.97,61.0,60.97,61.0,5300.0,46.8886,46.9116,46.8886,46.9116,5300.0
2010-11-03 12:10:00,61.02,61.05,61.01,61.03,41500.0,46.927,46.9501,46.9193,46.9347,41500.0
2010-11-03 12:15:00,61.02,61.04,61.01,61.03,36700.0,46.927,46.9424,46.9193,46.9347,36700.0
2010-11-03 12:20:00,61.03,61.04,60.99,60.99,9300.0,46.9347,46.9424,46.904,46.904,9300.0
2010-11-03 12:25:00,60.98,61.03,60.98,61.03,5900.0,46.8963,46.9347,46.8963,46.9347,5900.0
2010-11-03 12:30:00,61.02,61.1,61.02,61.09,5700.0,46.927,46.9886,46.927,46.9809,5700.0
2010-11-03 12:35:00,61.09,61.1,61.03,61.04,5400.0,46.9809,46.9886,46.9347,46.9424,5400.0
2010-11-03 12:40:00,61.05,61.05,61.02,61.03,6000.0,46.9501,46.9501,46.927,46.9347,6000.0
2010-11-03 12:45:00,61.03,61.06,61.03,61.03,4100.0,46.9347,46.9578,46.9347,46.9347,4100.0
2010-11-03 12:50:00,61.02,61.06,61.02,61.04,5200.0,46.927,46.9578,46.927,46.9424,5200.0
2010-11-03 12:55:00,61.06,61.06,61.04,61.04,1100.0,46.9578,46.9578,46.9424,46.9424,1100.0
2010-11-03 13:00:00,61.06,61.14,61.06,61.14,4500.0,46.9578,47.0193,46.9578,47.0193,4500.0
2010-11-03 13:05:00,61.13,61.15,61.1,61.1,7300.0,47.0116,47.027,46.9886,46.9886,7300.0
2010-11-03 13:10:00,61.1,61.11,61.1,61.11,600.0,46.9886,46.9962,46.9886,46.9962,600.0
2010-11-03 13:15:00,61.12,61.12,61.06,61.06,12400.0,47.0039,47.0039,46.9578,46.9578,12400.0
2010-11-03 13:20:00,61.06,61.08,61.05,61.07,3200.0,46.9578,46.9732,46.9501,46.9655,3200.0
2010-11-03 13:25:00,61.06,61.07,61.06,61.06,2800.0,46.9578,46.9655,46.9578,46.9578,2800.0
2010-11-03 13:30:00,61.07,61.1,61.05,61.1,32100.0,46.9655,46.9886,46.9501,46.9886,32100.0
2010-11-03 13:35:00,61.09,61.09,61.04,61.04,4000.0,46.9809,46.9809,46.9424,46.9424,4000.0
2010-11-03 13:40:00,61.04,61.08,61.03,61.08,5200.0,46.9424,46.9732,46.9347,46.9732,5200.0
2010-11-03 13:45:00,61.07,61.09,61.07,61.09,3000.0,46.9655,46.9809,46.9655,46.9809,3000.0
2010-11-03 13:50:00,61.1,61.1,61.08,61.09,1000.0,46.9886,46.9886,46.9732,46.9809,1000.0
2010-11-03 13:55:00,61.1,61.1,61.08,61.09,5500.0,46.9886,46.9886,46.9732,46.9809,5500.0
2010-11-03 14:00:00,61.11,61.14,61.09,61.14,14300.0,46.9962,47.0193,46.9809,47.0193,14300.0
2010-11-03 14:05:00,61.18,61.19,61.1,61.13,6400.0,47.0501,47.0578,46.9886,47.0116,6400.0
2010-11-03 14:10:00,61.13,61.13,60.9,61.03,12600.0,47.0116,47.0116,46.8347,46.9347,12600.0
2010-11-03 14:15:00,61.01,61.3,60.9,61.23,48700.0,46.9193,47.1424,46.8347,47.0885,48700.0
2010-11-03 14:20:00,61.23,61.42,61.03,61.13,111200.0,47.0885,47.2346,46.9347,47.0116,111200.0
2010-11-03 14:25:00,61.1,61.12,60.82,60.88,36500.0,46.9886,47.0039,46.7732,46.8194,36500.0
2010-11-03 14:30:00,60.87,60.94,60.71,60.88,20200.0,46.8117,46.8655,46.6886,46.8194,20200.0
2010-11-03 14:35:00,60.88,61.11,60.84,61.08,36200.0,46.8194,46.9962,46.7886,46.9732,36200.0
2010-11-03 14:40:00,61.06,61.21,60.96,61.21,22500.0,46.9578,47.0731,46.8809,47.0731,22500.0
2010-11-03 14:45:00,61.21,61.22,61.12,61.18,23900.0,47.0731,47.0808,47.0039,47.0501,23900.0
2010-11-03 14:50:00,61.2,61.31,61.19,61.29,23900.0,47.0655,47.1501,47.0578,47.1347,23900.0
2010-11-03 14:55:00,61.27,61.38,61.27,61.33,15300.0,47.1193,47.2039,47.1193,47.1654,15300.0
2010-11-03 15:00:00,61.33,61.41,61.3,61.37,12100.0,47.1654,47.227,47.1424,47.1962,12100.0
2010-11-03 15:05:00,61.38,61.45,61.37,61.42,18300.0,47.2039,47.2577,47.1962,47.2346,18300.0
2010-11-03 15:10:00,61.45,61.48,61.4,61.42,13200.0,47.2577,47.2808,47.2193,47.2346,13200.0
2010-11-03 15:15:00,61.44,61.48,61.42,61.43,19400.0,47.25,47.2808,47.2346,47.2423,19400.0
2010-11-03 15:20:00,61.43,61.43,61.34,61.4,9400.0,47.2423,47.2423,47.1731,47.2193,9400.0
2010-11-03 15:25:00,61.36,61.4,61.35,61.37,3400.0,47.1885,47.2193,47.1808,47.1962,3400.0
2010-11-03 15:30:00,61.35,61.39,61.26,61.31,11900.0,47.1808,47.2116,47.1116,47.1501,11900.0
2010-11-03 15:35:00,61.31,61.36,61.3,61.31,13000.0,47.1501,47.1885,47.1424,47.1501,13000.0
2010-11-03 15:40:00,61.31,61.32,61.25,61.31,82100.0,47.1501,47.1577,47.1039,47.1501,82100.0
2010-11-03 15:45:00,61.31,61.36,61.31,61.36,31300.0,47.1501,47.1885,47.1501,47.1885,31300.0
2010-11-03 15:50:00,61.36,61.38,61.32,61.38,21900.0,47.1885,47.2039,47.1577,47.2039,21900.0
2010-11-03 15:55:00,61.38,61.46,61.38,61.46,20300.0,47.2039,47.2654,47.2039,47.2654,20300.0
2010-11-04 09:30:00,62.19,62.19,62.11,62.15,88000.0,47.8268,47.8268,47.7653,47.796,88000.0
2010-11-04 09:35:00,62.15,62.23,62.13,62.23,20700.0,47.796,47.8576,47.7807,47.8576,20700.0
2010-11-04 09:40:00,62.24,62.28,62.22,62.23,14800.0,47.8653,47.896,47.8499,47.8576,14800.0
2010-11-04 09:45:00,62.23,62.29,62.21,62.23,49700.0,47.8576,47.9037,47.8422,47.8576,49700.0
2010-11-04 09:50:00,62.24,62.28,62.23,62.26,7300.0,47.8653,47.896,47.8576,47.8806,7300.0
2010-11-04 09:55:00,62.27,62.27,62.23,62.24,16000.0,47.8883,47.8883,47.8576,47.8653,16000.0
2010-11-04 10:00:00,62.24,62.25,62.14,62.14,17800.0,47.8653,47.873,47.7884,47.7884,17800.0
2010-11-04 10:05:00,62.14,62.14,62.11,62.12,20200.0,47.7884,47.7884,47.7653,47.773,20200.0
2010-11-04 10:10:00,62.13,62.17,62.13,62.14,8100.0,47.7807,47.8114,47.7807,47.7884,8100.0
2010-11-04 10:15:00,62.14,62.2,62.11,62.19,10700.0,47.7884,47.8345,47.7653,47.8268,10700.0
2010-11-04 10:20:00,62.21,62.25,62.19,62.24,4800.0,47.8422,47.873,47.8268,47.8653,4800.0
2010-11-04 10:25:00,62.26,62.32,62.22,62.3,17500.0,47.8806,47.9268,47.8499,47.9114,17500.0
2010-11-04 10:30:00,62.33,62.33,62.29,62.29,28000.0,47.9345,47.9345,47.9037,47.9037,28000.0
2010-11-04 10:35:00,62.29,62.31,62.28,62.29,22400.0,47.9037,47.9191,47.896,47.9037,22400.0
2010-11-04 10:40:00,62.31,62.31,62.27,62.27,15000.0,47.9191,47.9191,47.8883,47.8883,15000.0
2010-11-04 10:45:00,62.27,62.3,62.26,62.28,11500.0,47.8883,47.9114,47.8806,47.896,11500.0
2010-11-04 10:50:00,62.29,62.34,62.28,62.32,7900.0,47.9037,47.9422,47.896,47.9268,7900.0
2010-11-04 10:55:00,62.33,62.43,62.32,62.42,19000.0,47.9345,48.0114,47.9268,48.0037,19000.0
2010-11-04 11:00:00,62.42,62.5,62.42,62.5,22100.0,48.0037,48.0652,48.0037,48.0652,22100.0
2010-11-04 11:05:00,62.49,62.49,62.44,62.44,11500.0,48.0575,48.0575,48.0191,48.0191,11500.0
2010-11-04 11:10:00,62.46,62.47,62.42,62.43,16800.0,48.0345,48.0421,48.0037,48.0114,16800.0
2010-11-04 11:15:00,62.42,62.43,62.41,62.43,25500.0,48.0037,48.0114,47.996,48.0114,25500.0
2010-11-04 11:20:00,62.43,62.43,62.37,62.4,20500.0,48.0114,48.0114,47.9652,47.9883,20500.0
2010-11-04 11:25:00,62.39,62.4,62.36,62.39,6500.0,47.9806,47.9883,47.9575,47.9806,6500.0
2010-11-04 11:30:00,62.39,62.43,62.39,62.42,18600.0,47.9806,48.0114,47.9806,48.0037,18600.0
2010-11-04 11:35:00,62.42,62.43,62.4,62.41,10700.0,48.0037,48.0114,47.9883,47.996,10700.0
2010-11-04 11:40:00,62.41,62.43,62.39,62.39,10900.0,47.996,48.0114,47.9806,47.9806,10900.0
2010-11-04 11:45:00,62.4,62.4,62.36,62.37,5800.0,47.9883,47.9883,47.9575,47.9652,5800.0
2010-11-04 11:50:00,62.38,62.4,62.36,62.39,24400.0,47.9729,47.9883,47.9575,47.9806,24400.0
2010-11-04 11:55:00,62.4,62.4,62.34,62.35,6700.0,47.9883,47.9883,47.9422,47.9499,6700.0
2010-11-04 12:00:00,62.35,62.36,62.32,62.33,16500.0,47.9499,47.9575,47.9268,47.9345,16500.0
2010-11-04 12:05:00,62.34,62.35,62.31,62.35,7200.0,47.9422,47.9499,47.9191,47.9499,7200.0
2010-11-04 12:10:00,62.36,62.39,62.35,62.37,10200.0,47.9575,47.9806,47.9499,47.9652,10200.0
2010-11-04 12:15:00,62.37,62.4,62.36,62.39,8200.0,47.9652,47.9883,47.9575,47.9806,8200.0
2010-11-04 12:20:00,62.39,62.41,62.38,62.41,9300.0,47.9806,47.996,47.9729,47.996,9300.0
2010-11-04 12:25:00,62.41,62.43,62.38,62.39,12800.0,47.996,48.0114,47.9729,47.9806,12800.0
2010-11-04 12:30:00,62.39,62.45,62.39,62.44,11800.0,47.9806,48.0268,47.9806,48.0191,11800.0
2010-11-04 12:35:00,62.43,62.44,62.41,62.44,14800.0,48.0114,48.0191,47.996,48.0191,14800.0
2010-11-04 12:40:00,62.43,62.46,62.43,62.45,13100.0,48.0114,48.0345,48.0114,48.0268,13100.0
2010-11-04 12:45:00,62.45,62.45,62.39,62.39,12100.0,48.0268,48.0268,47.9806,47.9806,12100.0
2010-11-04 12:50:00,62.38,62.41,62.38,62.39,8700.0,47.9729,47.996,47.9729,47.9806,8700.0
2010-11-04 12:55:00,62.39,62.43,62.39,62.42,5100.0,47.9806,48.0114,47.9806,48.0037,5100.0
2010-11-04 13:00:00,62.44,62.45,62.43,62.44,10600.0,48.0191,48.0268,48.0114,48.0191,10600.0
2010-11-04 13:05:00,62.45,62.47,62.45,62.45,11600.0,48.0268,48.0421,48.0268,48.0268,11600.0
2010-11-04 13:10:00,62.45,62.45,62.44,62.44,5400.0,48.0268,48.0268,48.0191,48.0191,5400.0
2010-11-04 13:15:00,62.44,62.47,62.42,62.43,11100.0,48.0191,48.0421,48.0037,48.0114,11100.0
2010-11-04 13:20:00,62.43,62.47,62.43,62.46,18600.0,48.0114,48.0421,48.0114,48.0345,18600.0
2010-11-04 13:25:00,62.47,62.48,62.46,62.46,44200.0,48.0421,48.0498,48.0345,48.0345,44200.0
2010-11-04 13:30:00,62.47,62.49,62.43,62.43,7200.0,48.0421,48.0575,48.0114,48.0114,7200.0
2010-11-04 13:35:00,62.42,62.43,62.39,62.42,5100.0,48.0037,48.0114,47.9806,48.0037,5100.0
2010-11-04 13:40:00,62.42,62.44,62.41,62.43,8800.0,48.0037,48.0191,47.996,48.0114,8800.0
2010-11-04 13:45:00,62.42,62.43,62.38,62.43,13800.0,48.0037,48.0114,47.9729,48.0114,13800.0
2010-11-04 13:50:00,62.43,62.44,62.4,62.41,10800.0,48.0114,48.0191,47.9883,47.996,10800.0
2010-11-04 13:55:00,62.41,62.43,62.4,62.4,8300.0,47.996,48.0114,47.9883,47.9883,8300.0
2010-11-04 14:00:00,62.39,62.41,62.38,62.38,8500.0,47.9806,47.996,47.9729,47.9729,8500.0
2010-11-04 14:05:00,62.38,62.39,62.35,62.37,13000.0,47.9729,47.9806,47.9499,47.9652,13000.0
2010-11-04 14:10:00,62.38,62.43,62.38,62.42,7500.0,47.9729,48.0114,47.9729,48.0037,7500.0
2010-11-04 14:15:00,62.41,62.44,62.4,62.43,9400.0,47.996,48.0191,47.9883,48.0114,9400.0
2010-11-04 14:20:00,62.43,62.47,62.42,62.45,24400.0,48.0114,48.0421,48.0037,48.0268,24400.0
2010-11-04 14:25:00,62.44,62.44,62.42,62.43,4800.0,48.0191,48.0191,48.0037,48.0114,4800.0
2010-11-04 14:30:00,62.44,62.46,62.43,62.45,41300.0,48.0191,48.0345,48.0114,48.0268,41300.0
2010-11-04 14:35:00,62.45,62.51,62.45,62.51,13900.0,48.0268,48.0729,48.0268,48.0729,13900.0
2010-11-04 14:40:00,62.51,62.52,62.47,62.47,11500.0,48.0729,48.0806,48.0421,48.0421,11500.0
2010-11-04 14:45:00,62.49,62.49,62.44,62.45,8500.0,48.0575,48.0575,48.0191,48.0268,8500.0
2010-11-04 14:50:00,62.44,62.46,62.44,62.45,16600.0,48.0191,48.0345,48.0191,48.0268,16600.0
2010-11-04 14:55:00,62.45,62.47,62.44,62.45,10600.0,48.0268,48.0421,48.0191,48.0268,10600.0
2010-11-04 15:00:00,62.46,62.47,62.45,62.46,3900.0,48.0345,48.0421,48.0268,48.0345,3900.0
2010-11-04 15:05:00,62.47,62.5,62.47,62.5,11200.0,48.0421,48.0652,48.0421,48.0652,11200.0
2010-11-04 15:10:00,62.5,62.5,62.46,62.48,19500.0,48.0652,48.0652,48.0345,48.0498,19500.0
2010-11-04 15:15:00,62.49,62.52,62.45,62.46,15800.0,48.0575,48.0806,48.0268,48.0345,15800.0
2010-11-04 15:20:00,62.47,62.52,62.46,62.52,9300.0,48.0421,48.0806,48.0345,48.0806,9300.0
2010-11-04 15:25:00,62.52,62.61,62.49,62.6,48500.0,48.0806,48.1498,48.0575,48.1421,48500.0
2010-11-04 15:30:00,62.6,62.6,62.55,62.6,26300.0,48.1421,48.1421,48.1037,48.1421,26300.0
2010-11-04 15:35:00,62.6,62.63,62.59,62.59,32600.0,48.1421,48.1652,48.1344,48.1344,32600.0
2010-11-04 15:40:00,62.6,62.61,62.58,62.6,35900.0,48.1421,48.1498,48.1267,48.1421,35900.0
2010-11-04 15:45:00,62.61,62.62,62.52,62.56,49800.0,48.1498,48.1575,48.0806,48.1114,49800.0
2010-11-04 15:50:00,62.57,62.63,62.56,62.63,16300.0,48.119,48.1652,48.1114,48.1652,16300.0
2010-11-04 15:55:00,62.63,62.68,62.63,62.66,34300.0,48.1652,48.2036,48.1652,48.1883,34300.0
2010-11-05 09:30:00,62.74,62.76,62.64,62.68,99900.0,48.2498,48.2652,48.1729,48.2036,99900.0
2010-11-05 09:35:00,62.68,62.8,62.68,62.8,25200.0,48.2036,48.2959,48.2036,48.2959,25200.0
2010-11-05 09:40:00,62.81,62.84,62.74,62.74,22800.0,48.3036,48.3267,48.2498,48.2498,22800.0
2010-11-05 09:45:00,62.74,62.8,62.7,62.73,43800.0,48.2498,48.2959,48.219,48.2421,43800.0
2010-11-05 09:50:00,62.72,62.74,62.67,62.72,23100.0,48.2344,48.2498,48.196,48.2344,23100.0
2010-11-05 09:55:00,62.73,62.8,62.73,62.77,44700.0,48.2421,48.2959,48.2421,48.2729,44700.0
2010-11-05 10:00:00,62.76,62.8,62.75,62.75,60700.0,48.2652,48.2959,48.2575,48.2575,60700.0
2010-11-05 10:05:00,62.75,62.84,62.74,62.82,20200.0,48.2575,48.3267,48.2498,48.3113,20200.0
2010-11-05 10:10:00,62.83,62.87,62.81,62.86,7600.0,48.319,48.3498,48.3036,48.3421,7600.0
2010-11-05 10:15:00,62.87,62.88,62.85,62.86,9800.0,48.3498,48.3575,48.3344,48.3421,9800.0
2010-11-05 10:20:00,62.85,62.93,62.84,62.93,8900.0,48.3344,48.3959,48.3267,48.3959,8900.0
2010-11-05 10:25:00,62.93,62.93,62.88,62.92,7200.0,48.3959,48.3959,48.3575,48.3882,7200.0
2010-11-05 10:30:00,62.94,62.98,62.93,62.96,12600.0,48.4036,48.4344,48.3959,48.419,12600.0
2010-11-05 10:35:00,62.96,63.0,62.96,62.97,9600.0,48.419,48.4497,48.419,48.4267,9600.0
2010-11-05 10:40:00,62.97,62.98,62.95,62.96,6200.0,48.4267,48.4344,48.4113,48.419,6200.0
2010-11-05 10:45:00,62.95,63.0,62.95,62.97,15600.0,48.4113,48.4497,48.4113,48.4267,15600.0
2010-11-05 10:50:00,62.98,63.0,62.97,62.99,15200.0,48.4344,48.4497,48.4267,48.442,15200.0
2010-11-05 10:55:00,63.0,63.03,62.98,62.98,21400.0,48.4497,48.4728,48.4344,48.4344,21400.0
2010-11-05 11:00:00,62.98,63.0,62.94,62.94,9500.0,48.4344,48.4497,48.4036,48.4036,9500.0
2010-11-05 11:05:00,62.93,62.96,62.92,62.96,11500.0,48.3959,48.419,48.3882,48.419,11500.0
2010-11-05 11:10:00,62.96,62.96,62.92,62.93,10500.0,48.419,48.419,48.3882,48.3959,10500.0
2010-11-05 11:15:00,62.93,62.95,62.92,62.93,15800.0,48.3959,48.4113,48.3882,48.3959,15800.0
2010-11-05 11:20:00,62.93,62.94,62.91,62.91,13000.0,48.3959,48.4036,48.3805,48.3805,13000.0
2010-11-05 11:25:00,62.92,62.94,62.9,62.93,24300.0,48.3882,48.4036,48.3728,48.3959,24300.0
2010-11-05 11:30:00,62.92,62.94,62.91,62.91,30700.0,48.3882,48.4036,48.3805,48.3805,30700.0
2010-11-05 11:35:00,62.91,62.91,62.87,62.87,13400.0,48.3805,48.3805,48.3498,48.3498,13400.0
2010-11-05 11:40:00,62.86,62.87,62.8,62.8,19500.0,48.3421,48.3498,48.2959,48.2959,19500.0
2010-11-05 11:45:00,62.79,62.83,62.77,62.81,14000.0,48.2882,48.319,48.2729,48.3036,14000.0
2010-11-05 11:50:00,62.8,62.81,62.78,62.8,38100.0,48.2959,48.3036,48.2805,48.2959,38100.0
2010-11-05 11:55:00,62.8,62.8,62.7,62.7,41600.0,48.2959,48.2959,48.219,48.219,41600.0
2010-11-05 12:00:00,62.69,62.72,62.67,62.72,20500.0,48.2113,48.2344,48.196,48.2344,20500.0
2010-11-05 12:05:00,62.72,62.72,62.69,62.72,19900.0,48.2344,48.2344,48.2113,48.2344,19900.0
2010-11-05 12:10:00,62.73,62.76,62.72,62.75,25700.0,48.2421,48.2652,48.2344,48.2575,25700.0
2010-11-05 12:15:00,62.76,62.78,62.76,62.77,4500.0,48.2652,48.2805,48.2652,48.2729,4500.0
2010-11-05 12:20:00,62.76,62.76,62.71,62.71,12800.0,48.2652,48.2652,48.2267,48.2267,12800.0
2010-11-05 12:25:00,62.72,62.76,62.72,62.74,12100.0,48.2344,48.2652,48.2344,48.2498,12100.0
2010-11-05 12:30:00,62.73,62.79,62.7,62.79,10900.0,48.2421,48.2882,48.219,48.2882,10900.0
2010-11-05 12:35:00,62.78,62.84,62.77,62.83,15000.0,48.2805,48.3267,48.2729,48.319,15000.0
2010-11-05 12:40:00,62.83,62.84,62.8,62.8,13700.0,48.319,48.3267,48.2959,48.2959,13700.0
2010-11-05 12:45:00,62.8,62.83,62.8,62.82,4200.0,48.2959,48.319,48.2959,48.3113,4200.0
2010-11-05 12:50:00,62.83,62.83,62.75,62.79,7300.0,48.319,48.319,48.2575,48.2882,7300.0
2010-11-05 12:55:00,62.8,62.81,62.8,62.8,400.0,48.2959,48.3036,48.2959,48.2959,400.0
2010-11-05 13:00:00,62.81,62.85,62.81,62.84,10800.0,48.3036,48.3344,48.3036,48.3267,10800.0
2010-11-05 13:05:00,62.84,62.88,62.84,62.87,8400.0,48.3267,48.3575,48.3267,48.3498,8400.0
2010-11-05 13:10:00,62.87,62.88,62.85,62.88,11200.0,48.3498,48.3575,48.3344,48.3575,11200.0
2010-11-05 13:15:00,62.88,62.89,62.87,62.87,24800.0,48.3575,48.3651,48.3498,48.3498,24800.0
2010-11-05 13:20:00,62.87,62.88,62.85,62.86,5600.0,48.3498,48.3575,48.3344,48.3421,5600.0
2010-11-05 13:25:00,62.85,62.88,62.85,62.86,3600.0,48.3344,48.3575,48.3344,48.3421,3600.0
2010-11-05 13:30:00,62.87,62.87,62.83,62.83,3200.0,48.3498,48.3498,48.319,48.319,3200.0
2010-11-05 13:35:00,62.84,62.86,62.83,62.85,8400.0,48.3267,48.3421,48.319,48.3344,8400.0
2010-11-05 13:40:00,62.85,62.87,62.84,62.85,39500.0,48.3344,48.3498,48.3267,48.3344,39500.0
2010-11-05 13:45:00,62.85,62.85,62.84,62.84,9000.0,48.3344,48.3344,48.3267,48.3267,9000.0
2010-11-05 13:50:00,62.84,62.85,62.83,62.84,7000.0,48.3267,48.3344,48.319,48.3267,7000.0
2010-11-05 13:55:00,62.85,62.86,62.84,62.86,11300.0,48.3344,48.3421,48.3267,48.3421,11300.0
2010-11-05 14:00:00,62.86,62.86,62.8,62.8,6900.0,48.3421,48.3421,48.2959,48.2959,6900.0
2010-11-05 14:05:00,62.8,62.83,62.79,62.81,14200.0,48.2959,48.319,48.2882,48.3036,14200.0
2010-11-05 14:10:00,62.81,62.81,62.76,62.76,15000.0,48.3036,48.3036,48.2652,48.2652,15000.0
2010-11-05 14:15:00,62.76,62.76,62.71,62.72,31700.0,48.2652,48.2652,48.2267,48.2344,31700.0
2010-11-05 14:20:00,62.71,62.75,62.69,62.74,9100.0,48.2267,48.2575,48.2113,48.2498,9100.0
2010-11-05 14:25:00,62.73,62.74,62.67,62.72,18600.0,48.2421,48.2498,48.196,48.2344,18600.0
2010-11-05 14:30:00,62.72,62.78,62.72,62.74,20700.0,48.2344,48.2805,48.2344,48.2498,20700.0
2010-11-05 14:35:00,62.74,62.79,62.74,62.77,18700.0,48.2498,48.2882,48.2498,48.2729,18700.0
2010-11-05 14:40:00,62.78,62.78,62.73,62.75,23500.0,48.2805,48.2805,48.2421,48.2575,23500.0
2010-11-05 14:45:00,62.75,62.78,62.73,62.77,33100.0,48.2575,48.2805,48.2421,48.2729,33100.0
2010-11-05 14:50:00,62.77,62.79,62.75,62.77,18100.0,48.2729,48.2882,48.2575,48.2729,18100.0
2010-11-05 14:55:00,62.76,62.77,62.73,62.74,23400.0,48.2652,48.2729,48.2421,48.2498,23400.0
2010-11-05 15:00:00,62.74,62.76,62.74,62.75,9300.0,48.2498,48.2652,48.2498,48.2575,9300.0
2010-11-05 15:05:00,62.75,62.78,62.75,62.77,16000.0,48.2575,48.2805,48.2575,48.2729,16000.0
2010-11-05 15:10:00,62.77,62.78,62.7,62.71,29800.0,48.2729,48.2805,48.219,48.2267,29800.0
2010-11-05 15:15:00,62.71,62.74,62.69,62.74,14800.0,48.2267,48.2498,48.2113,48.2498,14800.0
2010-11-05 15:20:00,62.74,62.74,62.7,62.71,38100.0,48.2498,48.2498,48.219,48.2267,38100.0
2010-11-05 15:25:00,62.72,62.78,62.7,62.76,36800.0,48.2344,48.2805,48.219,48.2652,36800.0
2010-11-05 15:30:00,62.78,62.81,62.76,62.81,32700.0,48.2805,48.3036,48.2652,48.3036,32700.0
2010-11-05 15:35:00,62.81,62.81,62.74,62.74,54700.0,48.3036,48.3036,48.2498,48.2498,54700.0
2010-11-05 15:40:00,62.74,62.75,62.71,62.73,48100.0,48.2498,48.2575,48.2267,48.2421,48100.0
2010-11-05 15:45:00,62.73,62.89,62.73,62.87,23300.0,48.2421,48.3651,48.2421,48.3498,23300.0
2010-11-05 15:50:00,62.88,62.95,62.88,62.93,29700.0,48.3575,48.4113,48.3575,48.3959,29700.0
2010-11-05 15:55:00,62.93,62.96,62.92,62.94,21300.0,48.3959,48.419,48.3882,48.4036,21300.0
2010-11-08 09:30:00,62.75,62.75,62.68,62.73,78200.0,48.2575,48.2575,48.2036,48.2421,78200.0
2010-11-08 09:35:00,62.74,62.77,62.74,62.74,8100.0,48.2498,48.2729,48.2498,48.2498,8100.0
2010-11-08 09:40:00,62.75,62.8,62.71,62.71,10800.0,48.2575,48.2959,48.2267,48.2267,10800.0
2010-11-08 09:45:00,62.7,62.71,62.63,62.64,14000.0,48.219,48.2267,48.1652,48.1729,14000.0
2010-11-08 09:50:00,62.63,62.65,62.59,62.61,18700.0,48.1652,48.1806,48.1344,48.1498,18700.0
2010-11-08 09:55:00,62.61,62.63,62.59,62.61,9300.0,48.1498,48.1652,48.1344,48.1498,9300.0
2010-11-08 10:00:00,62.6,62.65,62.56,62.64,91400.0,48.1421,48.1806,48.1114,48.1729,91400.0
2010-11-08 10:05:00,62.65,62.69,62.64,62.64,24700.0,48.1806,48.2113,48.1729,48.1729,24700.0
2010-11-08 10:10:00,62.65,62.68,62.62,62.67,8300.0,48.1806,48.2036,48.1575,48.196,8300.0
2010-11-08 10:15:00,62.66,62.74,62.66,62.71,14500.0,48.1883,48.2498,48.1883,48.2267,14500.0
2010-11-08 10:20:00,62.72,62.73,62.7,62.71,7500.0,48.2344,48.2421,48.219,48.2267,7500.0
2010-11-08 10:25:00,62.72,62.77,62.72,62.73,15800.0,48.2344,48.2729,48.2344,48.2421,15800.0
2010-11-08 10:30:00,62.74,62.75,62.68,62.68,14500.0,48.2498,48.2575,48.2036,48.2036,14500.0
2010-11-08 10:35:00,62.69,62.73,62.67,62.7,4800.0,48.2113,48.2421,48.196,48.219,4800.0
2010-11-08 10:40:00,62.7,62.71,62.69,62.71,6200.0,48.219,48.2267,48.2113,48.2267,6200.0
2010-11-08 10:45:00,62.71,62.77,62.71,62.76,11200.0,48.2267,48.2729,48.2267,48.2652,11200.0
2010-11-08 10:50:00,62.76,62.76,62.7,62.7,4100.0,48.2652,48.2652,48.219,48.219,4100.0
2010-11-08 10:55:00,62.66,62.67,62.61,62.61,14000.0,48.1883,48.196,48.1498,48.1498,14000.0
2010-11-08 11:00:00,62.61,62.61,62.53,62.58,12100.0,48.1498,48.1498,48.0883,48.1267,12100.0
2010-11-08 11:05:00,62.57,62.61,62.55,62.61,14400.0,48.119,48.1498,48.1037,48.1498,14400.0
2010-11-08 11:10:00,62.6,62.65,62.58,62.61,16200.0,48.1421,48.1806,48.1267,48.1498,16200.0
2010-11-08 11:15:00,62.63,62.64,62.6,62.63,19800.0,48.1652,48.1729,48.1421,48.1652,19800.0
2010-11-08 11:20:00,62.62,62.65,62.6,62.64,3100.0,48.1575,48.1806,48.1421,48.1729,3100.0
2010-11-08 11:25:00,62.65,62.68,62.65,62.67,7800.0,48.1806,48.2036,48.1806,48.196,7800.0
2010-11-08 11:30:00,62.67,62.71,62.67,62.71,4500.0,48.196,48.2267,48.196,48.2267,4500.0
2010-11-08 11:35:00,62.71,62.71,62.67,62.68,45200.0,48.2267,48.2267,48.196,48.2036,45200.0
2010-11-08 11:40:00,62.68,62.7,62.67,62.7,3800.0,48.2036,48.219,48.196,48.219,3800.0
2010-11-08 11:45:00,62.7,62.7,62.67,62.69,5100.0,48.219,48.219,48.196,48.2113,5100.0
2010-11-08 11:50:00,62.68,62.71,62.68,62.71,5200.0,48.2036,48.2267,48.2036,48.2267,5200.0
2010-11-08 11:55:00,62.72,62.78,62.71,62.74,8100.0,48.2344,48.2805,48.2267,48.2498,8100.0
2010-11-08 12:00:00,62.77,62.77,62.75,62.76,2000.0,48.2729,48.2729,48.2575,48.2652,2000.0
2010-11-08 12:05:00,62.75,62.76,62.73,62.74,15400.0,48.2575,48.2652,48.2421,48.2498,15400.0
2010-11-08 12:10:00,62.73,62.75,62.73,62.74,10100.0,48.2421,48.2575,48.2421,48.2498,10100.0
2010-11-08 12:15:00,62.76,62.76,62.74,62.76,3500.0,48.2652,48.2652,48.2498,48.2652,3500.0
2010-11-08 12:20:00,62.78,62.84,62.77,62.82,27500.0,48.2805,48.3267,48.2729,48.3113,27500.0
2010-11-08 12:25:00,62.82,62.84,62.81,62.81,5500.0,48.3113,48.3267,48.3036,48.3036,5500.0
2010-11-08 12:30:00,62.82,62.82,62.78,62.79,3900.0,48.3113,48.3113,48.2805,48.2882,3900.0
2010-11-08 12:35:00,62.79,62.79,62.78,62.79,4800.0,48.2882,48.2882,48.2805,48.2882,4800.0
2010-11-08 12:40:00,62.79,62.8,62.79,62.79,2800.0,48.2882,48.2959,48.2882,48.2882,2800.0
2010-11-08 12:45:00,62.79,62.79,62.77,62.78,2800.0,48.2882,48.2882,48.2729,48.2805,2800.0
2010-11-08 12:50:00,62.77,62.79,62.77,62.77,3000.0,48.2729,48.2882,48.2729,48.2729,3000.0
2010-11-08 12:55:00,62.77,62.81,62.77,62.78,6400.0,48.2729,48.3036,48.2729,48.2805,6400.0
2010-11-08 13:00:00,62.79,62.82,62.79,62.8,4800.0,48.2882,48.3113,48.2882,48.2959,4800.0
2010-11-08 13:05:00,62.8,62.8,62.78,62.79,5100.0,48.2959,48.2959,48.2805,48.2882,5100.0
2010-11-08 13:10:00,62.78,62.82,62.78,62.82,15700.0,48.2805,48.3113,48.2805,48.3113,15700.0
2010-11-08 13:15:00,62.84,62.85,62.81,62.82,12500.0,48.3267,48.3344,48.3036,48.3113,12500.0
2010-11-08 13:20:00,62.82,62.86,62.82,62.84,5500.0,48.3113,48.3421,48.3113,48.3267,5500.0
2010-11-08 13:25:00,62.86,62.88,62.83,62.83,9000.0,48.3421,48.3575,48.319,48.319,9000.0
2010-11-08 13:30:00,62.84,62.84,62.79,62.79,2700.0,48.3267,48.3267,48.2882,48.2882,2700.0
2010-11-08 13:35:00,62.79,62.8,62.78,62.78,8800.0,48.2882,48.2959,48.2805,48.2805,8800.0
2010-11-08 13:40:00,62.77,62.78,62.74,62.76,10300.0,48.2729,48.2805,48.2498,48.2652,10300.0
2010-11-08 13:45:00,62.76,62.78,62.76,62.76,64500.0,48.2652,48.2805,48.2652,48.2652,64500.0
2010-11-08 13:50:00,62.78,62.78,62.76,62.78,7800.0,48.2805,48.2805,48.2652,48.2805,7800.0
2010-11-08 13:55:00,62.77,62.79,62.76,62.76,9900.0,48.2729,48.2882,48.2652,48.2652,9900.0
2010-11-08 14:00:00,62.77,62.81,62.77,62.81,12200.0,48.2729,48.3036,48.2729,48.3036,12200.0
2010-11-08 14:05:00,62.82,62.84,62.81,62.84,5000.0,48.3113,48.3267,48.3036,48.3267,5000.0
2010-11-08 14:10:00,62.84,62.84,62.8,62.8,12300.0,48.3267,48.3267,48.2959,48.2959,12300.0
2010-11-08 14:15:00,62.81,62.87,62.81,62.86,20200.0,48.3036,48.3498,48.3036,48.3421,20200.0
2010-11-08 14:20:00,62.87,62.87,62.84,62.86,11700.0,48.3498,48.3498,48.3267,48.3421,11700.0
2010-11-08 14:25:00,62.85,62.89,62.85,62.85,7900.0,48.3344,48.3651,48.3344,48.3344,7900.0
2010-11-08 14:30:00,62.85,62.85,62.77,62.77,10800.0,48.3344,48.3344,48.2729,48.2729,10800.0
2010-11-08 14:35:00,62.78,62.79,62.76,62.76,5300.0,48.2805,48.2882,48.2652,48.2652,5300.0
2010-11-08 14:40:00,62.78,62.8,62.78,62.79,3800.0,48.2805,48.2959,48.2805,48.2882,3800.0
2010-11-08 14:45:00,62.8,62.83,62.79,62.79,9600.0,48.2959,48.319,48.2882,48.2882,9600.0
2010-11-08 14:50:00,62.78,62.8,62.78,62.8,2800.0,48.2805,48.2959,48.2805,48.2959,2800.0
2010-11-08 14:55:00,62.79,62.8,62.76,62.78,7600.0,48.2882,48.2959,48.2652,48.2805,7600.0
2010-11-08 15:00:00,62.8,62.83,62.8,62.81,3300.0,48.2959,48.319,48.2959,48.3036,3300.0
2010-11-08 15:05:00,62.82,62.83,62.77,62.79,2500.0,48.3113,48.319,48.2729,48.2882,2500.0
2010-11-08 15:10:00,62.77,62.8,62.76,62.78,10900.0,48.2729,48.2959,48.2652,48.2805,10900.0
2010-11-08 15:15:00,62.77,62.82,62.77,62.82,10300.0,48.2729,48.3113,48.2729,48.3113,10300.0
2010-11-08 15:20:00,62.82,62.87,62.82,62.86,5400.0,48.3113,48.3498,48.3113,48.3421,5400.0
2010-11-08 15:25:00,62.87,62.87,62.84,62.85,5800.0,48.3498,48.3498,48.3267,48.3344,5800.0
2010-11-08 15:30:00,62.85,62.9,62.85,62.89,6700.0,48.3344,48.3728,48.3344,48.3651,6700.0
2010-11-08 15:35:00,62.88,62.89,62.85,62.85,7800.0,48.3575,48.3651,48.3344,48.3344,7800.0
2010-11-08 15:40:00,62.86,62.89,62.84,62.88,9200.0,48.3421,48.3651,48.3267,48.3575,9200.0
2010-11-08 15:45:00,62.9,62.91,62.82,62.84,18400.0,48.3728,48.3805,48.3113,48.3267,18400.0
2010-11-08 15:50:00,62.84,62.84,62.76,62.79,20500.0,48.3267,48.3267,48.2652,48.2882,20500.0
2010-11-08 15:55:00,62.79,62.86,62.78,62.86,17000.0,48.2882,48.3421,48.2805,48.3421,17000.0
2010-11-09 09:30:00,63.0,63.0,62.94,62.94,47900.0,48.4497,48.4497,48.4036,48.4036,47900.0
2010-11-09 09:35:00,62.97,62.97,62.85,62.86,10100.0,48.4267,48.4267,48.3344,48.3421,10100.0
2010-11-09 09:40:00,62.84,62.9,62.82,62.89,6000.0,48.3267,48.3728,48.3113,48.3651,6000.0
2010-11-09 09:45:00,62.85,62.89,62.82,62.89,8600.0,48.3344,48.3651,48.3113,48.3651,8600.0
2010-11-09 09:50:00,62.89,62.9,62.84,62.89,2900.0,48.3651,48.3728,48.3267,48.3651,2900.0
2010-11-09 09:55:00,62.9,62.93,62.88,62.93,6200.0,48.3728,48.3959,48.3575,48.3959,6200.0
2010-11-09 10:00:00,62.94,63.02,62.93,63.01,8900.0,48.4036,48.4651,48.3959,48.4574,8900.0
2010-11-09 10:05:00,63.0,63.03,62.95,62.97,5700.0,48.4497,48.4728,48.4113,48.4267,5700.0
2010-11-09 10:10:00,62.97,63.03,62.97,63.03,13300.0,48.4267,48.4728,48.4267,48.4728,13300.0
2010-11-09 10:15:00,63.0,63.06,63.0,63.01,5000.0,48.4497,48.4959,48.4497,48.4574,5000.0
2010-11-09 10:20:00,63.01,63.1,63.01,63.06,4600.0,48.4574,48.5266,48.4574,48.4959,4600.0
2010-11-09 10:25:00,63.04,63.08,63.03,63.04,3400.0,48.4805,48.5113,48.4728,48.4805,3400.0
2010-11-09 10:30:00,63.03,63.05,62.95,62.95,15300.0,48.4728,48.4882,48.4113,48.4113,15300.0
2010-11-09 10:35:00,62.97,62.98,62.94,62.96,13000.0,48.4267,48.4344,48.4036,48.419,13000.0
2010-11-09 10:40:00,62.97,62.97,62.93,62.96,2000.0,48.4267,48.4267,48.3959,48.419,2000.0
2010-11-09 10:45:00,62.94,62.94,62.87,62.92,14800.0,48.4036,48.4036,48.3498,48.3882,14800.0
2010-11-09 10:50:00,62.91,62.91,62.87,62.9,3300.0,48.3805,48.3805,48.3498,48.3728,3300.0
2010-11-09 10:55:00,62.91,62.94,62.9,62.93,4800.0,48.3805,48.4036,48.3728,48.3959,4800.0
2010-11-09 11:00:00,62.92,62.94,62.92,62.93,1100.0,48.3882,48.4036,48.3882,48.3959,1100.0
2010-11-09 11:05:00,62.91,62.92,62.85,62.86,4000.0,48.3805,48.3882,48.3344,48.3421,4000.0
2010-11-09 11:10:00,62.85,62.86,62.83,62.84,9900.0,48.3344,48.3421,48.319,48.3267,9900.0
2010-11-09 11:15:00,62.84,62.89,62.84,62.89,5700.0,48.3267,48.3651,48.3267,48.3651,5700.0
2010-11-09 11:20:00,62.88,62.88,62.84,62.84,5900.0,48.3575,48.3575,48.3267,48.3267,5900.0
2010-11-09 11:25:00,62.85,62.9,62.85,62.87,4200.0,48.3344,48.3728,48.3344,48.3498,4200.0
2010-11-09 11:30:00,62.87,62.87,62.84,62.86,5400.0,48.3498,48.3498,48.3267,48.3421,5400.0
2010-11-09 11:35:00,62.84,62.89,62.83,62.88,10400.0,48.3267,48.3651,48.319,48.3575,10400.0
2010-11-09 11:40:00,62.88,62.88,62.86,62.87,4400.0,48.3575,48.3575,48.3421,48.3498,4400.0
2010-11-09 11:45:00,62.87,62.89,62.87,62.87,27100.0,48.3498,48.3651,48.3498,48.3498,27100.0
2010-11-09 11:50:00,62.86,62.87,62.84,62.84,5500.0,48.3421,48.3498,48.3267,48.3267,5500.0
2010-11-09 11:55:00,62.85,62.85,62.69,62.69,19500.0,48.3344,48.3344,48.2113,48.2113,19500.0
2010-11-09 12:00:00,62.68,62.72,62.68,62.69,10000.0,48.2036,48.2344,48.2036,48.2113,10000.0
2010-11-09 12:05:00,62.7,62.72,62.7,62.72,2800.0,48.219,48.2344,48.219,48.2344,2800.0
2010-11-09 12:10:00,62.71,62.74,62.71,62.72,2900.0,48.2267,48.2498,48.2267,48.2344,2900.0
2010-11-09 12:15:00,62.74,62.76,62.74,62.76,4200.0,48.2498,48.2652,48.2498,48.2652,4200.0
2010-11-09 12:20:00,62.73,62.74,62.68,62.69,10900.0,48.2421,48.2498,48.2036,48.2113,10900.0
2010-11-09 12:25:00,62.69,62.73,62.68,62.72,4100.0,48.2113,48.2421,48.2036,48.2344,4100.0
2010-11-09 12:30:00,62.74,62.76,62.7,62.7,5100.0,48.2498,48.2652,48.219,48.219,5100.0
2010-11-09 12:35:00,62.69,62.7,62.68,62.68,13800.0,48.2113,48.219,48.2036,48.2036,13800.0
2010-11-09 12:40:00,62.68,62.69,62.66,62.67,9100.0,48.2036,48.2113,48.1883,48.196,9100.0
2010-11-09 12:45:00,62.68,62.71,62.68,62.68,5300.0,48.2036,48.2267,48.2036,48.2036,5300.0
2010-11-09 12:50:00,62.67,62.7,62.67,62.7,3300.0,48.196,48.219,48.196,48.219,3300.0
2010-11-09 12:55:00,62.68,62.7,62.67,62.68,5700.0,48.2036,48.219,48.196,48.2036,5700.0
2010-11-09 13:00:00,62.67,62.74,62.67,62.74,11100.0,48.196,48.2498,48.196,48.2498,11100.0
2010-11-09 13:05:00,62.74,62.78,62.74,62.78,1000.0,48.2498,48.2805,48.2498,48.2805,1000.0
2010-11-09 13:10:00,62.76,62.77,62.75,62.77,900.0,48.2652,48.2729,48.2575,48.2729,900.0
2010-11-09 13:15:00,62.78,62.79,62.71,62.71,11300.0,48.2805,48.2882,48.2267,48.2267,11300.0
2010-11-09 13:20:00,62.71,62.72,62.67,62.68,5700.0,48.2267,48.2344,48.196,48.2036,5700.0
2010-11-09 13:25:00,62.68,62.68,62.62,62.63,12600.0,48.2036,48.2036,48.1575,48.1652,12600.0
2010-11-09 13:30:00,62.62,62.67,62.61,62.67,4400.0,48.1575,48.196,48.1498,48.196,4400.0
2010-11-09 13:35:00,62.64,62.65,62.54,62.55,8700.0,48.1729,48.1806,48.096,48.1037,8700.0
2010-11-09 13:40:00,62.54,62.54,62.5,62.51,12400.0,48.096,48.096,48.0652,48.0729,12400.0
2010-11-09 13:45:00,62.5,62.5,62.43,62.48,24100.0,48.0652,48.0652,48.0114,48.0498,24100.0
2010-11-09 13:50:00,62.48,62.53,62.45,62.51,14800.0,48.0498,48.0883,48.0268,48.0729,14800.0
2010-11-09 13:55:00,62.49,62.53,62.49,62.51,11800.0,48.0575,48.0883,48.0575,48.0729,11800.0
2010-11-09 14:00:00,62.51,62.54,62.51,62.53,13400.0,48.0729,48.096,48.0729,48.0883,13400.0
2010-11-09 14:05:00,62.52,62.56,62.52,62.56,8700.0,48.0806,48.1114,48.0806,48.1114,8700.0
2010-11-09 14:10:00,62.56,62.57,62.53,62.57,10600.0,48.1114,48.119,48.0883,48.119,10600.0
2010-11-09 14:15:00,62.58,62.64,62.55,62.56,18300.0,48.1267,48.1729,48.1037,48.1114,18300.0
2010-11-09 14:20:00,62.55,62.55,62.53,62.55,10300.0,48.1037,48.1037,48.0883,48.1037,10300.0
2010-11-09 14:25:00,62.57,62.57,62.54,62.55,6300.0,48.119,48.119,48.096,48.1037,6300.0
2010-11-09 14:30:00,62.56,62.61,62.56,62.61,3200.0,48.1114,48.1498,48.1114,48.1498,3200.0
2010-11-09 14:35:00,62.61,62.65,62.61,62.62,7600.0,48.1498,48.1806,48.1498,48.1575,7600.0
2010-11-09 14:40:00,62.63,62.65,62.6,62.65,121900.0,48.1652,48.1806,48.1421,48.1806,121900.0
2010-11-09 14:45:00,62.65,62.67,62.63,62.63,3700.0,48.1806,48.196,48.1652,48.1652,3700.0
2010-11-09 14:50:00,62.63,62.64,62.59,62.59,14100.0,48.1652,48.1729,48.1344,48.1344,14100.0
2010-11-09 14:55:00,62.58,62.6,62.57,62.6,20000.0,48.1267,48.1421,48.119,48.1421,20000.0
2010-11-09 15:00:00,62.59,62.59,62.49,62.52,37200.0,48.1344,48.1344,48.0575,48.0806,37200.0
2010-11-09 15:05:00,62.52,62.53,62.46,62.49,12800.0,48.0806,48.0883,48.0345,48.0575,12800.0
2010-11-09 15:10:00,62.47,62.48,62.4,62.44,18500.0,48.0421,48.0498,47.9883,48.0191,18500.0
2010-11-09 15:15:00,62.43,62.5,62.42,62.48,11200.0,48.0114,48.0652,48.0037,48.0498,11200.0
2010-11-09 15:20:00,62.47,62.47,62.4,62.4,13000.0,48.0421,48.0421,47.9883,47.9883,13000.0
2010-11-09 15:25:00,62.4,62.44,62.38,62.41,8700.0,47.9883,48.0191,47.9729,47.996,8700.0
2010-11-09 15:30:00,62.4,62.46,62.35,62.46,15700.0,47.9883,48.0345,47.9499,48.0345,15700.0
2010-11-09 15:35:00,62.45,62.45,62.27,62.29,15300.0,48.0268,48.0268,47.8883,47.9037,15300.0
2010-11-09 15:40:00,62.29,62.32,62.2,62.23,53100.0,47.9037,47.9268,47.8345,47.8576,53100.0
2010-11-09 15:45:00,62.24,62.26,62.1,62.13,18900.0,47.8653,47.8806,47.7576,47.7807,18900.0
2010-11-09 15:50:00,62.15,62.2,62.15,62.18,14400.0,47.796,47.8345,47.796,47.8191,14400.0
2010-11-09 15:55:00,62.18,62.37,62.18,62.37,43200.0,47.8191,47.9652,47.8191,47.9652,43200.0
2010-11-09 16:00:00,62.37,62.37,62.37,62.37,0.0,47.9652,47.9652,47.9652,47.9652,0.0
2010-11-09 16:05:00,62.37,62.37,62.37,62.37,0.0,47.9652,47.9652,47.9652,47.9652,0.0
2010-11-09 16:10:00,62.37,62.37,62.37,62.37,0.0,47.9652,47.9652,47.9652,47.9652,0.0
2010-11-10 09:30:00,62.32,62.39,62.32,62.33,33900.0,47.9268,47.9806,47.9268,47.9345,33900.0
2010-11-10 09:35:00,62.31,62.31,62.25,62.26,4600.0,47.9191,47.9191,47.873,47.8806,4600.0
2010-11-10 09:40:00,62.23,62.25,62.17,62.24,17100.0,47.8576,47.873,47.8114,47.8653,17100.0
2010-11-10 09:45:00,62.24,62.26,62.14,62.14,6500.0,47.8653,47.8806,47.7884,47.7884,6500.0
2010-11-10 09:50:00,62.13,62.16,62.07,62.12,8300.0,47.7807,47.8037,47.7345,47.773,8300.0
2010-11-10 09:55:00,62.14,62.14,62.0,62.05,20800.0,47.7884,47.7884,47.6807,47.7191,20800.0
2010-11-10 10:00:00,62.04,62.09,62.01,62.01,8200.0,47.7115,47.7499,47.6884,47.6884,8200.0
2010-11-10 10:05:00,62.0,62.0,61.89,61.97,24100.0,47.6807,47.6807,47.5961,47.6576,24100.0
2010-11-10 10:10:00,61.96,62.04,61.91,62.03,28100.0,47.6499,47.7115,47.6115,47.7038,28100.0
2010-11-10 10:15:00,62.05,62.05,61.98,62.0,3900.0,47.7191,47.7191,47.6653,47.6807,3900.0
2010-11-10 10:20:00,61.98,62.01,61.93,62.01,8100.0,47.6653,47.6884,47.6269,47.6884,8100.0
2010-11-10 10:25:00,62.02,62.02,61.91,61.91,6100.0,47.6961,47.6961,47.6115,47.6115,6100.0
2010-11-10 10:30:00,61.92,62.03,61.92,61.99,8200.0,47.6192,47.7038,47.6192,47.673,8200.0
2010-11-10 10:35:00,62.01,62.09,62.01,62.09,6200.0,47.6884,47.7499,47.6884,47.7499,6200.0
2010-11-10 10:40:00,62.09,62.14,62.09,62.1,14000.0,47.7499,47.7884,47.7499,47.7576,14000.0
2010-11-10 10:45:00,62.09,62.09,61.99,62.0,8200.0,47.7499,47.7499,47.673,47.6807,8200.0
2010-11-10 10:50:00,62.01,62.07,61.96,62.05,10900.0,47.6884,47.7345,47.6499,47.7191,10900.0
2010-11-10 10:55:00,62.06,62.09,62.03,62.09,9200.0,47.7268,47.7499,47.7038,47.7499,9200.0
2010-11-10 11:00:00,62.1,62.14,62.08,62.11,9900.0,47.7576,47.7884,47.7422,47.7653,9900.0
2010-11-10 11:05:00,62.1,62.1,62.02,62.06,14400.0,47.7576,47.7576,47.6961,47.7268,14400.0
2010-11-10 11:10:00,62.03,62.08,62.02,62.06,25100.0,47.7038,47.7422,47.6961,47.7268,25100.0
2010-11-10 11:15:00,62.05,62.07,62.01,62.07,11000.0,47.7191,47.7345,47.6884,47.7345,11000.0
2010-11-10 11:20:00,62.07,62.12,62.06,62.09,10800.0,47.7345,47.773,47.7268,47.7499,10800.0
2010-11-10 11:25:00,62.09,62.14,62.07,62.14,6600.0,47.7499,47.7884,47.7345,47.7884,6600.0
2010-11-10 11:30:00,62.17,62.22,62.17,62.2,26200.0,47.8114,47.8499,47.8114,47.8345,26200.0
2010-11-10 11:35:00,62.2,62.27,62.17,62.26,21900.0,47.8345,47.8883,47.8114,47.8806,21900.0
2010-11-10 11:40:00,62.26,62.26,62.21,62.23,9100.0,47.8806,47.8806,47.8422,47.8576,9100.0
2010-11-10 11:45:00,62.23,62.28,62.23,62.28,4100.0,47.8576,47.896,47.8576,47.896,4100.0
2010-11-10 11:50:00,62.26,62.35,62.26,62.33,6400.0,47.8806,47.9499,47.8806,47.9345,6400.0
2010-11-10 11:55:00,62.35,62.39,62.35,62.38,4700.0,47.9499,47.9806,47.9499,47.9729,4700.0
2010-11-10 12:00:00,62.37,62.4,62.37,62.39,10300.0,47.9652,47.9883,47.9652,47.9806,10300.0
2010-11-10 12:05:00,62.39,62.39,62.33,62.33,6900.0,47.9806,47.9806,47.9345,47.9345,6900.0
2010-11-10 12:10:00,62.34,62.34,62.31,62.33,31000.0,47.9422,47.9422,47.9191,47.9345,31000.0
2010-11-10 12:15:00,62.34,62.34,62.28,62.28,4900.0,47.9422,47.9422,47.896,47.896,4900.0
2010-11-10 12:20:00,62.28,62.28,62.25,62.26,3600.0,47.896,47.896,47.873,47.8806,3600.0
2010-11-10 12:25:00,62.28,62.31,62.27,62.27,2600.0,47.896,47.9191,47.8883,47.8883,2600.0
2010-11-10 12:30:00,62.28,62.33,62.28,62.33,5400.0,47.896,47.9345,47.896,47.9345,5400.0
2010-11-10 12:35:00,62.33,62.33,62.29,62.32,2900.0,47.9345,47.9345,47.9037,47.9268,2900.0
2010-11-10 12:40:00,62.31,62.31,62.25,62.25,9900.0,47.9191,47.9191,47.873,47.873,9900.0
2010-11-10 12:45:00,62.26,62.3,62.26,62.29,33100.0,47.8806,47.9114,47.8806,47.9037,33100.0
2010-11-10 12:50:00,62.29,62.34,62.28,62.33,4000.0,47.9037,47.9422,47.896,47.9345,4000.0
2010-11-10 12:55:00,62.32,62.34,62.31,62.31,10800.0,47.9268,47.9422,47.9191,47.9191,10800.0
2010-11-10 13:00:00,62.31,62.31,62.17,62.22,17300.0,47.9191,47.9191,47.8114,47.8499,17300.0
2010-11-10 13:05:00,62.22,62.33,62.22,62.31,17100.0,47.8499,47.9345,47.8499,47.9191,17100.0
2010-11-10 13:10:00,62.31,62.33,62.3,62.32,6200.0,47.9191,47.9345,47.9114,47.9268,6200.0
2010-11-10 13:15:00,62.32,62.46,62.29,62.46,19500.0,47.9268,48.0345,47.9037,48.0345,19500.0
2010-11-10 13:20:00,62.45,62.52,62.43,62.45,15900.0,48.0268,48.0806,48.0114,48.0268,15900.0
2010-11-10 13:25:00,62.47,62.51,62.46,62.46,32400.0,48.0421,48.0729,48.0345,48.0345,32400.0
2010-11-10 13:30:00,62.47,62.53,62.44,62.47,11400.0,48.0421,48.0883,48.0191,48.0421,11400.0
2010-11-10 13:35:00,62.47,62.48,62.46,62.46,2400.0,48.0421,48.0498,48.0345,48.0345,2400.0
2010-11-10 13:40:00,62.46,62.46,62.41,62.42,14000.0,48.0345,48.0345,47.996,48.0037,14000.0
2010-11-10 13:45:00,62.42,62.45,62.41,62.45,6400.0,48.0037,48.0268,47.996,48.0268,6400.0
2010-11-10 13:50:00,62.45,62.45,62.4,62.41,5200.0,48.0268,48.0268,47.9883,47.996,5200.0
2010-11-10 13:55:00,62.43,62.48,62.42,62.46,6300.0,48.0114,48.0498,48.0037,48.0345,6300.0
2010-11-10 14:00:00,62.49,62.58,62.47,62.58,7800.0,48.0575,48.1267,48.0421,48.1267,7800.0
2010-11-10 14:05:00,62.59,62.64,62.59,62.61,12800.0,48.1344,48.1729,48.1344,48.1498,12800.0
2010-11-10 14:10:00,62.61,62.61,62.59,62.61,5300.0,48.1498,48.1498,48.1344,48.1498,5300.0
2010-11-10 14:15:00,62.6,62.6,62.56,62.58,10300.0,48.1421,48.1421,48.1114,48.1267,10300.0
2010-11-10 14:20:00,62.57,62.57,62.49,62.53,4900.0,48.119,48.119,48.0575,48.0883,4900.0
2010-11-10 14:25:00,62.54,62.6,62.54,62.6,6900.0,48.096,48.1421,48.096,48.1421,6900.0
2010-11-10 14:30:00,62.6,62.6,62.52,62.54,4700.0,48.1421,48.1421,48.0806,48.096,4700.0
2010-11-10 14:35:00,62.54,62.58,62.54,62.56,4300.0,48.096,48.1267,48.096,48.1114,4300.0
2010-11-10 14:40:00,62.55,62.57,62.51,62.54,11900.0,48.1037,48.119,48.0729,48.096,11900.0
2010-11-10 14:45:00,62.54,62.57,62.51,62.51,5500.0,48.096,48.119,48.0729,48.0729,5500.0
2010-11-10 14:50:00,62.54,62.56,62.52,62.55,6100.0,48.096,48.1114,48.0806,48.1037,6100.0
2010-11-10 14:55:00,62.56,62.59,62.55,62.57,6400.0,48.1114,48.1344,48.1037,48.119,6400.0
2010-11-10 15:00:00,62.58,62.59,62.52,62.55,7000.0,48.1267,48.1344,48.0806,48.1037,7000.0
2010-11-10 15:05:00,62.56,62.56,62.48,62.52,5100.0,48.1114,48.1114,48.0498,48.0806,5100.0
2010-11-10 15:10:00,62.51,62.58,62.51,62.56,5500.0,48.0729,48.1267,48.0729,48.1114,5500.0
2010-11-10 15:15:00,62.56,62.56,62.48,62.52,8000.0,48.1114,48.1114,48.0498,48.0806,8000.0
2010-11-10 15:20:00,62.54,62.55,62.53,62.55,8400.0,48.096,48.1037,48.0883,48.1037,8400.0
2010-11-10 15:25:00,62.55,62.6,62.55,62.56,5900.0,48.1037,48.1421,48.1037,48.1114,5900.0
2010-11-10 15:30:00,62.56,62.62,62.56,62.6,9400.0,48.1114,48.1575,48.1114,48.1421,9400.0
2010-11-10 15:35:00,62.58,62.58,62.52,62.55,18400.0,48.1267,48.1267,48.0806,48.1037,18400.0
2010-11-10 15:40:00,62.54,62.57,62.53,62.54,15500.0,48.096,48.119,48.0883,48.096,15500.0
2010-11-10 15:45:00,62.55,62.6,62.55,62.59,9600.0,48.1037,48.1421,48.1037,48.1344,9600.0
2010-11-10 15:50:00,62.58,62.61,62.58,62.6,20400.0,48.1267,48.1498,48.1267,48.1421,20400.0
2010-11-10 15:55:00,62.59,62.65,62.57,62.64,15000.0,48.1344,48.1806,48.119,48.1729,15000.0
2010-11-11 09:30:00,62.13,62.13,61.99,62.1,43800.0,47.7807,47.7807,47.673,47.7576,43800.0
2010-11-11 09:35:00,62.09,62.17,62.09,62.14,16300.0,47.7499,47.8114,47.7499,47.7884,16300.0
2010-11-11 09:40:00,62.12,62.12,61.96,61.96,34500.0,47.773,47.773,47.6499,47.6499,34500.0
2010-11-11 09:45:00,61.97,62.09,61.94,62.06,21800.0,47.6576,47.7499,47.6345,47.7268,21800.0
2010-11-11 09:50:00,62.04,62.11,62.0,62.11,30100.0,47.7115,47.7653,47.6807,47.7653,30100.0
2010-11-11 09:55:00,62.1,62.15,62.09,62.13,23000.0,47.7576,47.796,47.7499,47.7807,23000.0
2010-11-11 10:00:00,62.14,62.14,62.05,62.08,4900.0,47.7884,47.7884,47.7191,47.7422,4900.0
2010-11-11 10:05:00,62.09,62.22,62.05,62.22,9900.0,47.7499,47.8499,47.7191,47.8499,9900.0
2010-11-11 10:10:00,62.25,62.25,62.2,62.2,12400.0,47.873,47.873,47.8345,47.8345,12400.0
2010-11-11 10:15:00,62.21,62.33,62.21,62.32,12700.0,47.8422,47.9345,47.8422,47.9268,12700.0
2010-11-11 10:20:00,62.32,62.32,62.23,62.26,11200.0,47.9268,47.9268,47.8576,47.8806,11200.0
2010-11-11 10:25:00,62.27,62.3,62.24,62.25,11200.0,47.8883,47.9114,47.8653,47.873,11200.0
2010-11-11 10:30:00,62.22,62.25,62.19,62.24,9300.0,47.8499,47.873,47.8268,47.8653,9300.0
2010-11-11 10:35:00,62.2,62.21,62.12,62.15,6200.0,47.8345,47.8422,47.773,47.796,6200.0
2010-11-11 10:40:00,62.15,62.18,62.1,62.13,4900.0,47.796,47.8191,47.7576,47.7807,4900.0
2010-11-11 10:45:00,62.12,62.2,62.11,62.13,27000.0,47.773,47.8345,47.7653,47.7807,27000.0
2010-11-11 10:50:00,62.13,62.16,62.09,62.16,4900.0,47.7807,47.8037,47.7499,47.8037,4900.0
2010-11-11 10:55:00,62.18,62.25,62.18,62.23,6200.0,47.8191,47.873,47.8191,47.8576,6200.0
2010-11-11 11:00:00,62.24,62.26,62.21,62.24,6700.0,47.8653,47.8806,47.8422,47.8653,6700.0
2010-11-11 11:05:00,62.21,62.23,62.1,62.1,20600.0,47.8422,47.8576,47.7576,47.7576,20600.0
2010-11-11 11:10:00,62.1,62.17,62.09,62.17,13400.0,47.7576,47.8114,47.7499,47.8114,13400.0
2010-11-11 11:15:00,62.18,62.21,62.16,62.21,16400.0,47.8191,47.8422,47.8037,47.8422,16400.0
2010-11-11 11:20:00,62.2,62.2,62.14,62.14,8700.0,47.8345,47.8345,47.7884,47.7884,8700.0
2010-11-11 11:25:00,62.13,62.14,62.1,62.11,127700.0,47.7807,47.7884,47.7576,47.7653,127700.0
2010-11-11 11:30:00,62.11,62.2,62.11,62.19,28600.0,47.7653,47.8345,47.7653,47.8268,28600.0
2010-11-11 11:35:00,62.18,62.22,62.15,62.2,3700.0,47.8191,47.8499,47.796,47.8345,3700.0
2010-11-11 11:40:00,62.2,62.21,62.15,62.18,14400.0,47.8345,47.8422,47.796,47.8191,14400.0
2010-11-11 11:45:00,62.18,62.26,62.17,62.24,12800.0,47.8191,47.8806,47.8114,47.8653,12800.0
2010-11-11 11:50:00,62.23,62.28,62.23,62.27,9600.0,47.8576,47.896,47.8576,47.8883,9600.0
2010-11-11 11:55:00,62.27,62.27,62.23,62.24,4500.0,47.8883,47.8883,47.8576,47.8653,4500.0
2010-11-11 12:00:00,62.23,62.27,62.23,62.26,1000.0,47.8576,47.8883,47.8576,47.8806,1000.0
2010-11-11 12:05:00,62.25,62.31,62.25,62.26,4100.0,47.873,47.9191,47.873,47.8806,4100.0
2010-11-11 12:10:00,62.28,62.31,62.27,62.31,2800.0,47.896,47.9191,47.8883,47.9191,2800.0
2010-11-11 12:15:00,62.31,62.35,62.31,62.32,6300.0,47.9191,47.9499,47.9191,47.9268,6300.0
2010-11-11 12:20:00,62.33,62.33,62.3,62.33,600.0,47.9345,47.9345,47.9114,47.9345,600.0
2010-11-11 12:25:00,62.33,62.33,62.27,62.29,3800.0,47.9345,47.9345,47.8883,47.9037,3800.0
2010-11-11 12:30:00,62.31,62.34,62.3,62.3,8700.0,47.9191,47.9422,47.9114,47.9114,8700.0
2010-11-11 12:35:00,62.29,62.29,62.26,62.28,11400.0,47.9037,47.9037,47.8806,47.896,11400.0
2010-11-11 12:40:00,62.28,62.3,62.27,62.3,6000.0,47.896,47.9114,47.8883,47.9114,6000.0
2010-11-11 12:45:00,62.3,62.31,62.28,62.29,6500.0,47.9114,47.9191,47.896,47.9037,6500.0
2010-11-11 12:50:00,62.28,62.32,62.26,62.27,9700.0,47.896,47.9268,47.8806,47.8883,9700.0
2010-11-11 12:55:00,62.25,62.29,62.25,62.27,9100.0,47.873,47.9037,47.873,47.8883,9100.0
2010-11-11 13:00:00,62.27,62.27,62.22,62.24,11600.0,47.8883,47.8883,47.8499,47.8653,11600.0
2010-11-11 13:05:00,62.24,62.3,62.24,62.28,6700.0,47.8653,47.9114,47.8653,47.896,6700.0
2010-11-11 13:10:00,62.28,62.32,62.28,62.32,5800.0,47.896,47.9268,47.896,47.9268,5800.0
2010-11-11 13:15:00,62.34,62.34,62.32,62.32,2200.0,47.9422,47.9422,47.9268,47.9268,2200.0
2010-11-11 13:20:00,62.3,62.34,62.3,62.3,4500.0,47.9114,47.9422,47.9114,47.9114,4500.0
2010-11-11 13:25:00,62.31,62.31,62.29,62.29,7500.0,47.9191,47.9191,47.9037,47.9037,7500.0
2010-11-11 13:30:00,62.28,62.33,62.28,62.33,3600.0,47.896,47.9345,47.896,47.9345,3600.0
2010-11-11 13:35:00,62.32,62.37,62.32,62.35,7300.0,47.9268,47.9652,47.9268,47.9499,7300.0
2010-11-11 13:40:00,62.36,62.44,62.36,62.41,8300.0,47.9575,48.0191,47.9575,47.996,8300.0
2010-11-11 13:45:00,62.42,62.43,62.41,62.43,2800.0,48.0037,48.0114,47.996,48.0114,2800.0
2010-11-11 13:50:00,62.44,62.45,62.41,62.41,2500.0,48.0191,48.0268,47.996,47.996,2500.0
2010-11-11 13:55:00,62.42,62.44,62.42,62.43,5500.0,48.0037,48.0191,48.0037,48.0114,5500.0
2010-11-11 14:00:00,62.42,62.42,62.38,62.4,2000.0,48.0037,48.0037,47.9729,47.9883,2000.0
2010-11-11 14:05:00,62.4,62.41,62.38,62.4,2400.0,47.9883,47.996,47.9729,47.9883,2400.0
2010-11-11 14:10:00,62.4,62.43,62.4,62.43,2600.0,47.9883,48.0114,47.9883,48.0114,2600.0
2010-11-11 14:15:00,62.44,62.5,62.44,62.5,1800.0,48.0191,48.0652,48.0191,48.0652,1800.0
2010-11-11 14:20:00,62.5,62.5,62.47,62.47,2800.0,48.0652,48.0652,48.0421,48.0421,2800.0
2010-11-11 14:25:00,62.48,62.5,62.48,62.48,1500.0,48.0498,48.0652,48.0498,48.0498,1500.0
2010-11-11 14:30:00,62.49,62.55,62.49,62.53,9700.0,48.0575,48.1037,48.0575,48.0883,9700.0
2010-11-11 14:35:00,62.54,62.57,62.51,62.52,6700.0,48.096,48.119,48.0729,48.0806,6700.0
2010-11-11 14:40:00,62.5,62.54,62.5,62.51,6000.0,48.0652,48.096,48.0652,48.0729,6000.0
2010-11-11 14:45:00,62.51,62.53,62.5,62.51,6500.0,48.0729,48.0883,48.0652,48.0729,6500.0
2010-11-11 14:50:00,62.5,62.5,62.43,62.44,6100.0,48.0652,48.0652,48.0114,48.0191,6100.0
2010-11-11 14:55:00,62.45,62.47,62.44,62.47,13200.0,48.0268,48.0421,48.0191,48.0421,13200.0
2010-11-11 15:00:00,62.45,62.46,62.43,62.44,2100.0,48.0268,48.0345,48.0114,48.0191,2100.0
2010-11-11 15:05:00,62.42,62.48,62.42,62.48,6400.0,48.0037,48.0498,48.0037,48.0498,6400.0
2010-11-11 15:10:00,62.46,62.49,62.46,62.47,6400.0,48.0345,48.0575,48.0345,48.0421,6400.0
2010-11-11 15:15:00,62.49,62.51,62.49,62.49,8600.0,48.0575,48.0729,48.0575,48.0575,8600.0
2010-11-11 15:20:00,62.48,62.49,62.4,62.41,7300.0,48.0498,48.0575,47.9883,47.996,7300.0
2010-11-11 15:25:00,62.4,62.43,62.39,62.43,10100.0,47.9883,48.0114,47.9806,48.0114,10100.0
2010-11-11 15:30:00,62.44,62.44,62.31,62.31,57900.0,48.0191,48.0191,47.9191,47.9191,57900.0
2010-11-11 15:35:00,62.31,62.37,62.31,62.37,28600.0,47.9191,47.9652,47.9191,47.9652,28600.0
2010-11-11 15:40:00,62.36,62.37,62.33,62.35,8500.0,47.9575,47.9652,47.9345,47.9499,8500.0
2010-11-11 15:45:00,62.37,62.42,62.37,62.38,14500.0,47.9652,48.0037,47.9652,47.9729,14500.0
2010-11-11 15:50:00,62.38,62.38,62.37,62.37,3400.0,47.9729,47.9729,47.9652,47.9652,3400.0
2010-11-11 15:55:00,62.37,62.46,62.37,62.46,11500.0,47.9652,48.0345,47.9652,48.0345,11500.0
2010-11-12 09:30:00,62.0,62.13,61.98,62.11,61500.0,47.6807,47.7807,47.6653,47.7653,61500.0
2010-11-12 09:35:00,62.1,62.14,62.03,62.04,13000.0,47.7576,47.7884,47.7038,47.7115,13000.0
2010-11-12 09:40:00,62.03,62.17,62.03,62.16,13200.0,47.7038,47.8114,47.7038,47.8037,13200.0
2010-11-12 09:45:00,62.17,62.19,62.12,62.14,5900.0,47.8114,47.8268,47.773,47.7884,5900.0
2010-11-12 09:50:00,62.15,62.26,62.15,62.26,6300.0,47.796,47.8806,47.796,47.8806,6300.0
2010-11-12 09:55:00,62.23,62.3,62.2,62.24,23300.0,47.8576,47.9114,47.8345,47.8653,23300.0
2010-11-12 10:00:00,62.24,62.25,62.16,62.16,5400.0,47.8653,47.873,47.8037,47.8037,5400.0
2010-11-12 10:05:00,62.17,62.17,62.12,62.14,9600.0,47.8114,47.8114,47.773,47.7884,9600.0
2010-11-12 10:10:00,62.14,62.18,62.12,62.14,14500.0,47.7884,47.8191,47.773,47.7884,14500.0
2010-11-12 10:15:00,62.12,62.27,62.12,62.2,38400.0,47.773,47.8883,47.773,47.8345,38400.0
2010-11-12 10:20:00,62.17,62.18,62.08,62.12,10400.0,47.8114,47.8191,47.7422,47.773,10400.0
2010-11-12 10:25:00,62.13,62.14,62.0,62.02,25800.0,47.7807,47.7884,47.6807,47.6961,25800.0
2010-11-12 10:30:00,62.0,62.0,61.91,61.99,31400.0,47.6807,47.6807,47.6115,47.673,31400.0
2010-11-12 10:35:00,61.98,61.98,61.81,61.91,42200.0,47.6653,47.6653,47.5346,47.6115,42200.0
2010-11-12 10:40:00,61.91,61.94,61.86,61.9,17300.0,47.6115,47.6345,47.573,47.6038,17300.0
2010-11-12 10:45:00,61.92,61.96,61.87,61.9,15500.0,47.6192,47.6499,47.5807,47.6038,15500.0
2010-11-12 10:50:00,61.89,61.89,61.8,61.8,18300.0,47.5961,47.5961,47.5269,47.5269,18300.0
2010-11-12 10:55:00,61.78,61.81,61.75,61.77,15200.0,47.5115,47.5346,47.4884,47.5038,15200.0
2010-11-12 11:00:00,61.77,61.82,61.74,61.82,15300.0,47.5038,47.5423,47.4807,47.5423,15300.0
2010-11-12 11:05:00,61.81,61.81,61.7,61.71,16100.0,47.5346,47.5346,47.45,47.4577,16100.0
2010-11-12 11:10:00,61.72,61.79,61.72,61.79,5600.0,47.4654,47.5192,47.4654,47.5192,5600.0
2010-11-12 11:15:00,61.76,61.81,61.75,61.77,8600.0,47.4961,47.5346,47.4884,47.5038,8600.0
2010-11-12 11:20:00,61.77,61.85,61.77,61.85,9200.0,47.5038,47.5653,47.5038,47.5653,9200.0
2010-11-12 11:25:00,61.85,61.92,61.85,61.91,11700.0,47.5653,47.6192,47.5653,47.6115,11700.0
2010-11-12 11:30:00,61.9,61.9,61.88,61.89,1700.0,47.6038,47.6038,47.5884,47.5961,1700.0
2010-11-12 11:35:00,61.88,61.88,61.84,61.84,3900.0,47.5884,47.5884,47.5576,47.5576,3900.0
2010-11-12 11:40:00,61.85,61.87,61.85,61.87,3500.0,47.5653,47.5807,47.5653,47.5807,3500.0
2010-11-12 11:45:00,61.87,61.87,61.8,61.8,8800.0,47.5807,47.5807,47.5269,47.5269,8800.0
2010-11-12 11:50:00,61.8,61.8,61.69,61.72,8700.0,47.5269,47.5269,47.4423,47.4654,8700.0
2010-11-12 11:55:00,61.73,61.76,61.7,61.76,3800.0,47.4731,47.4961,47.45,47.4961,3800.0
2010-11-12 12:00:00,61.75,61.75,61.67,61.75,6100.0,47.4884,47.4884,47.4269,47.4884,6100.0
2010-11-12 12:05:00,61.75,61.79,61.74,61.75,16300.0,47.4884,47.5192,47.4807,47.4884,16300.0
2010-11-12 12:10:00,61.74,61.74,61.69,61.71,7800.0,47.4807,47.4807,47.4423,47.4577,7800.0
2010-11-12 12:15:00,61.7,61.7,61.63,61.63,10400.0,47.45,47.45,47.3961,47.3961,10400.0
2010-11-12 12:20:00,61.62,61.63,61.52,61.55,18600.0,47.3885,47.3961,47.3116,47.3346,18600.0
2010-11-12 12:25:00,61.55,61.59,61.5,61.5,41200.0,47.3346,47.3654,47.2962,47.2962,41200.0
2010-11-12 12:30:00,61.5,61.57,61.47,61.47,102100.0,47.2962,47.35,47.2731,47.2731,102100.0
2010-11-12 12:35:00,61.46,61.55,61.43,61.52,26700.0,47.2654,47.3346,47.2423,47.3116,26700.0
2010-11-12 12:40:00,61.54,61.57,61.51,61.53,10000.0,47.3269,47.35,47.3039,47.3192,10000.0
2010-11-12 12:45:00,61.54,61.54,61.47,61.47,33000.0,47.3269,47.3269,47.2731,47.2731,33000.0
2010-11-12 12:50:00,61.45,61.5,61.4,61.46,20900.0,47.2577,47.2962,47.2193,47.2654,20900.0
2010-11-12 12:55:00,61.46,61.5,61.42,61.46,18100.0,47.2654,47.2962,47.2346,47.2654,18100.0
2010-11-12 13:00:00,61.44,61.45,61.39,61.44,19200.0,47.25,47.2577,47.2116,47.25,19200.0
2010-11-12 13:05:00,61.45,61.48,61.42,61.43,9200.0,47.2577,47.2808,47.2346,47.2423,9200.0
2010-11-12 13:10:00,61.45,61.49,61.43,61.49,18800.0,47.2577,47.2885,47.2423,47.2885,18800.0
2010-11-12 13:15:00,61.5,61.53,61.45,61.45,28200.0,47.2962,47.3192,47.2577,47.2577,28200.0
2010-11-12 13:20:00,61.45,61.49,61.42,61.49,19900.0,47.2577,47.2885,47.2346,47.2885,19900.0
2010-11-12 13:25:00,61.47,61.56,61.46,61.54,15600.0,47.2731,47.3423,47.2654,47.3269,15600.0
2010-11-12 13:30:00,61.54,61.58,61.5,61.57,31800.0,47.3269,47.3577,47.2962,47.35,31800.0
2010-11-12 13:35:00,61.55,61.6,61.55,61.59,1700.0,47.3346,47.3731,47.3346,47.3654,1700.0
2010-11-12 13:40:00,61.58,61.61,61.58,61.59,2900.0,47.3577,47.3808,47.3577,47.3654,2900.0
2010-11-12 13:45:00,61.6,61.61,61.54,61.56,7800.0,47.3731,47.3808,47.3269,47.3423,7800.0
2010-11-12 13:50:00,61.58,61.58,61.53,61.53,2200.0,47.3577,47.3577,47.3192,47.3192,2200.0
2010-11-12 13:55:00,61.52,61.52,61.45,61.46,2500.0,47.3116,47.3116,47.2577,47.2654,2500.0
2010-11-12 14:00:00,61.45,61.49,61.44,61.49,3200.0,47.2577,47.2885,47.25,47.2885,3200.0
2010-11-12 14:05:00,61.49,61.49,61.43,61.43,4100.0,47.2885,47.2885,47.2423,47.2423,4100.0
2010-11-12 14:10:00,61.5,61.51,61.46,61.51,7000.0,47.2962,47.3039,47.2654,47.3039,7000.0
2010-11-12 14:15:00,61.51,61.6,61.51,61.59,6200.0,47.3039,47.3731,47.3039,47.3654,6200.0
2010-11-12 14:20:00,61.59,61.61,61.56,61.56,5900.0,47.3654,47.3808,47.3423,47.3423,5900.0
2010-11-12 14:25:00,61.56,61.56,61.5,61.51,7600.0,47.3423,47.3423,47.2962,47.3039,7600.0
2010-11-12 14:30:00,61.51,61.56,61.47,61.55,17100.0,47.3039,47.3423,47.2731,47.3346,17100.0
2010-11-12 14:35:00,61.55,61.58,61.52,61.57,8000.0,47.3346,47.3577,47.3116,47.35,8000.0
2010-11-12 14:40:00,61.56,61.56,61.51,61.52,11700.0,47.3423,47.3423,47.3039,47.3116,11700.0
2010-11-12 14:45:00,61.52,61.6,61.5,61.6,15700.0,47.3116,47.3731,47.2962,47.3731,15700.0
2010-11-12 14:50:00,61.64,61.7,61.64,61.67,4900.0,47.4038,47.45,47.4038,47.4269,4900.0
2010-11-12 14:55:00,61.68,61.68,61.62,61.63,7400.0,47.4346,47.4346,47.3885,47.3961,7400.0
2010-11-12 15:00:00,61.62,61.7,61.62,61.68,4000.0,47.3885,47.45,47.3885,47.4346,4000.0
2010-11-12 15:05:00,61.7,61.76,61.7,61.71,18600.0,47.45,47.4961,47.45,47.4577,18600.0
2010-11-12 15:10:00,61.7,61.73,61.7,61.72,4600.0,47.45,47.4731,47.45,47.4654,4600.0
2010-11-12 15:15:00,61.7,61.75,61.66,61.74,14100.0,47.45,47.4884,47.4192,47.4807,14100.0
2010-11-12 15:20:00,61.73,61.77,61.67,61.7,18900.0,47.4731,47.5038,47.4269,47.45,18900.0
2010-11-12 15:25:00,61.69,61.69,61.59,61.65,14100.0,47.4423,47.4423,47.3654,47.4115,14100.0
2010-11-12 15:30:00,61.65,61.68,61.61,61.68,6600.0,47.4115,47.4346,47.3808,47.4346,6600.0
2010-11-12 15:35:00,61.69,61.71,61.62,61.64,12300.0,47.4423,47.4577,47.3885,47.4038,12300.0
2010-11-12 15:40:00,61.65,61.65,61.57,61.57,12600.0,47.4115,47.4115,47.35,47.35,12600.0
2010-11-12 15:45:00,61.58,61.68,61.58,61.67,13400.0,47.3577,47.4346,47.3577,47.4269,13400.0
2010-11-12 15:50:00,61.67,61.68,61.59,61.59,18700.0,47.4269,47.4346,47.3654,47.3654,18700.0
2010-11-12 15:55:00,61.59,61.68,61.59,61.66,17400.0,47.3654,47.4346,47.3654,47.4192,17400.0
2010-11-15 09:30:00,61.87,61.97,61.87,61.94,30600.0,47.5807,47.6576,47.5807,47.6345,30600.0
2010-11-15 09:35:00,61.91,62.0,61.91,61.96,18800.0,47.6115,47.6807,47.6115,47.6499,18800.0
2010-11-15 09:40:00,61.96,61.99,61.93,61.96,9600.0,47.6499,47.673,47.6269,47.6499,9600.0
2010-11-15 09:45:00,61.97,61.97,61.88,61.89,12800.0,47.6576,47.6576,47.5884,47.5961,12800.0
2010-11-15 09:50:00,61.9,61.91,61.85,61.86,11700.0,47.6038,47.6115,47.5653,47.573,11700.0
2010-11-15 09:55:00,61.85,61.87,61.82,61.83,22000.0,47.5653,47.5807,47.5423,47.55,22000.0
2010-11-15 10:00:00,61.78,61.79,61.75,61.76,7000.0,47.5115,47.5192,47.4884,47.4961,7000.0
2010-11-15 10:05:00,61.76,61.76,61.69,61.72,13000.0,47.4961,47.4961,47.4423,47.4654,13000.0
2010-11-15 10:10:00,61.72,61.79,61.7,61.79,8800.0,47.4654,47.5192,47.45,47.5192,8800.0
2010-11-15 10:15:00,61.79,61.83,61.77,61.82,7800.0,47.5192,47.55,47.5038,47.5423,7800.0
2010-11-15 10:20:00,61.82,61.88,61.79,61.88,10300.0,47.5423,47.5884,47.5192,47.5884,10300.0
2010-11-15 10:25:00,61.89,61.9,61.85,61.86,8600.0,47.5961,47.6038,47.5653,47.573,8600.0
2010-11-15 10:30:00,61.87,61.9,61.86,61.86,1600.0,47.5807,47.6038,47.573,47.573,1600.0
2010-11-15 10:35:00,61.82,61.93,61.82,61.93,13100.0,47.5423,47.6269,47.5423,47.6269,13100.0
2010-11-15 10:40:00,61.95,61.95,61.88,61.88,2200.0,47.6422,47.6422,47.5884,47.5884,2200.0
2010-11-15 10:45:00,61.87,61.92,61.87,61.92,3000.0,47.5807,47.6192,47.5807,47.6192,3000.0
2010-11-15 10:50:00,61.91,61.92,61.85,61.86,13400.0,47.6115,47.6192,47.5653,47.573,13400.0
2010-11-15 10:55:00,61.86,61.88,61.84,61.86,6200.0,47.573,47.5884,47.5576,47.573,6200.0
2010-11-15 11:00:00,61.9,61.92,61.82,61.82,13700.0,47.6038,47.6192,47.5423,47.5423,13700.0
2010-11-15 11:05:00,61.79,61.82,61.79,61.81,1100.0,47.5192,47.5423,47.5192,47.5346,1100.0
2010-11-15 11:10:00,61.83,61.88,61.83,61.88,2400.0,47.55,47.5884,47.55,47.5884,2400.0
2010-11-15 11:15:00,61.87,61.92,61.87,61.92,2100.0,47.5807,47.6192,47.5807,47.6192,2100.0
2010-11-15 11:20:00,61.92,61.92,61.86,61.86,1900.0,47.6192,47.6192,47.573,47.573,1900.0
2010-11-15 11:25:00,61.87,61.89,61.87,61.88,7200.0,47.5807,47.5961,47.5807,47.5884,7200.0
2010-11-15 11:30:00,61.9,61.94,61.9,61.94,10700.0,47.6038,47.6345,47.6038,47.6345,10700.0
2010-11-15 11:35:00,61.94,61.99,61.94,61.99,26100.0,47.6345,47.673,47.6345,47.673,26100.0
2010-11-15 11:40:00,61.98,62.05,61.98,62.05,16700.0,47.6653,47.7191,47.6653,47.7191,16700.0
2010-11-15 11:45:00,62.05,62.12,62.04,62.09,8000.0,47.7191,47.773,47.7115,47.7499,8000.0
2010-11-15 11:50:00,62.09,62.1,62.06,62.07,5500.0,47.7499,47.7576,47.7268,47.7345,5500.0
2010-11-15 11:55:00,62.08,62.1,62.07,62.08,7100.0,47.7422,47.7576,47.7345,47.7422,7100.0
2010-11-15 12:00:00,62.1,62.12,62.05,62.05,7700.0,47.7576,47.773,47.7191,47.7191,7700.0
2010-11-15 12:05:00,62.06,62.07,62.02,62.03,4100.0,47.7268,47.7345,47.6961,47.7038,4100.0
2010-11-15 12:10:00,62.02,62.02,61.96,61.98,6400.0,47.6961,47.6961,47.6499,47.6653,6400.0
2010-11-15 12:15:00,61.96,61.97,61.92,61.97,18700.0,47.6499,47.6576,47.6192,47.6576,18700.0
2010-11-15 12:20:00,61.96,61.98,61.92,61.95,17200.0,47.6499,47.6653,47.6192,47.6422,17200.0
2010-11-15 12:25:00,61.96,62.02,61.96,61.99,13000.0,47.6499,47.6961,47.6499,47.673,13000.0
2010-11-15 12:30:00,61.98,62.0,61.97,61.99,8100.0,47.6653,47.6807,47.6576,47.673,8100.0
2010-11-15 12:35:00,61.99,62.02,61.99,62.02,1500.0,47.673,47.6961,47.673,47.6961,1500.0
2010-11-15 12:40:00,62.01,62.02,61.99,61.99,4100.0,47.6884,47.6961,47.673,47.673,4100.0
2010-11-15 12:45:00,62.01,62.04,62.01,62.02,6300.0,47.6884,47.7115,47.6884,47.6961,6300.0
2010-11-15 12:50:00,62.02,62.05,62.02,62.04,4600.0,47.6961,47.7191,47.6961,47.7115,4600.0
2010-11-15 12:55:00,62.05,62.06,62.04,62.04,5700.0,47.7191,47.7268,47.7115,47.7115,5700.0
2010-11-15 13:00:00,62.03,62.03,61.97,61.97,9700.0,47.7038,47.7038,47.6576,47.6576,9700.0
2010-11-15 13:05:00,61.96,61.99,61.96,61.98,6200.0,47.6499,47.673,47.6499,47.6653,6200.0
2010-11-15 13:10:00,61.97,62.0,61.97,62.0,10700.0,47.6576,47.6807,47.6576,47.6807,10700.0
2010-11-15 13:15:00,61.98,62.04,61.98,62.04,6000.0,47.6653,47.7115,47.6653,47.7115,6000.0
2010-11-15 13:20:00,62.03,62.07,62.02,62.06,2400.0,47.7038,47.7345,47.6961,47.7268,2400.0
2010-11-15 13:25:00,62.1,62.1,62.05,62.05,3600.0,47.7576,47.7576,47.7191,47.7191,3600.0
2010-11-15 13:30:00,62.06,62.08,62.06,62.08,900.0,47.7268,47.7422,47.7268,47.7422,900.0
2010-11-15 13:35:00,62.08,62.09,62.03,62.03,5600.0,47.7422,47.7499,47.7038,47.7038,5600.0
2010-11-15 13:40:00,62.03,62.07,62.03,62.06,14800.0,47.7038,47.7345,47.7038,47.7268,14800.0
2010-11-15 13:45:00,62.07,62.07,62.04,62.07,1100.0,47.7345,47.7345,47.7115,47.7345,1100.0
2010-11-15 13:50:00,62.08,62.08,62.06,62.07,5500.0,47.7422,47.7422,47.7268,47.7345,5500.0
2010-11-15 13:55:00,62.07,62.07,62.03,62.03,3400.0,47.7345,47.7345,47.7038,47.7038,3400.0
2010-11-15 14:00:00,62.02,62.05,62.01,62.05,4800.0,47.6961,47.7191,47.6884,47.7191,4800.0
2010-11-15 14:05:00,62.04,62.06,62.02,62.03,1000.0,47.7115,47.7268,47.6961,47.7038,1000.0
2010-11-15 14:10:00,62.02,62.02,61.98,61.99,14800.0,47.6961,47.6961,47.6653,47.673,14800.0
2010-11-15 14:15:00,62.0,62.01,61.93,61.93,15400.0,47.6807,47.6884,47.6269,47.6269,15400.0
2010-11-15 14:20:00,61.93,61.93,61.88,61.89,14100.0,47.6269,47.6269,47.5884,47.5961,14100.0
2010-11-15 14:25:00,61.89,61.91,61.89,61.91,5500.0,47.5961,47.6115,47.5961,47.6115,5500.0
2010-11-15 14:30:00,61.9,61.91,61.85,61.87,8700.0,47.6038,47.6115,47.5653,47.5807,8700.0
2010-11-15 14:35:00,61.86,61.89,61.83,61.89,9300.0,47.573,47.5961,47.55,47.5961,9300.0
2010-11-15 14:40:00,61.89,61.93,61.88,61.93,16200.0,47.5961,47.6269,47.5884,47.6269,16200.0
2010-11-15 14:45:00,61.93,61.95,61.93,61.94,6100.0,47.6269,47.6422,47.6269,47.6345,6100.0
2010-11-15 14:50:00,61.95,61.99,61.94,61.98,4700.0,47.6422,47.673,47.6345,47.6653,4700.0
2010-11-15 14:55:00,61.96,61.98,61.93,61.93,4200.0,47.6499,47.6653,47.6269,47.6269,4200.0
2010-11-15 15:00:00,61.93,61.94,61.87,61.89,7600.0,47.6269,47.6345,47.5807,47.5961,7600.0
2010-11-15 15:05:00,61.89,61.9,61.86,61.9,4300.0,47.5961,47.6038,47.573,47.6038,4300.0
2010-11-15 15:10:00,61.9,61.94,61.85,61.85,12000.0,47.6038,47.6345,47.5653,47.5653,12000.0
2010-11-15 15:15:00,61.83,61.83,61.71,61.77,30600.0,47.55,47.55,47.4577,47.5038,30600.0
2010-11-15 15:20:00,61.77,61.77,61.67,61.68,8000.0,47.5038,47.5038,47.4269,47.4346,8000.0
2010-11-15 15:25:00,61.69,61.76,61.67,61.74,14800.0,47.4423,47.4961,47.4269,47.4807,14800.0
2010-11-15 15:30:00,61.77,61.77,61.69,61.72,17400.0,47.5038,47.5038,47.4423,47.4654,17400.0
2010-11-15 15:35:00,61.73,61.75,61.68,61.75,8100.0,47.4731,47.4884,47.4346,47.4884,8100.0
2010-11-15 15:40:00,61.78,61.78,61.73,61.73,6100.0,47.5115,47.5115,47.4731,47.4731,6100.0
2010-11-15 15:45:00,61.7,61.73,61.64,61.64,25500.0,47.45,47.4731,47.4038,47.4038,25500.0
2010-11-15 15:50:00,61.66,61.66,61.57,61.58,29800.0,47.4192,47.4192,47.35,47.3577,29800.0
2010-11-15 15:55:00,61.58,61.65,61.58,61.59,17400.0,47.3577,47.4115,47.3577,47.3654,17400.0
2010-11-16 09:30:00,61.23,61.23,61.04,61.07,72900.0,47.0885,47.0885,46.9424,46.9655,72900.0
2010-11-16 09:35:00,61.06,61.22,61.05,61.17,32400.0,46.9578,47.0808,46.9501,47.0424,32400.0
2010-11-16 09:40:00,61.17,61.31,61.17,61.21,13700.0,47.0424,47.1501,47.0424,47.0731,13700.0
2010-11-16 09:45:00,61.21,61.23,61.08,61.08,56400.0,47.0731,47.0885,46.9732,46.9732,56400.0
2010-11-16 09:50:00,61.08,61.13,61.03,61.03,39200.0,46.9732,47.0116,46.9347,46.9347,39200.0
2010-11-16 09:55:00,61.06,61.12,61.05,61.12,29500.0,46.9578,47.0039,46.9501,47.0039,29500.0
2010-11-16 10:00:00,61.08,61.13,61.04,61.11,24600.0,46.9732,47.0116,46.9424,46.9962,24600.0
2010-11-16 10:05:00,61.11,61.22,61.09,61.19,29500.0,46.9962,47.0808,46.9809,47.0578,29500.0
2010-11-16 10:10:00,61.18,61.23,61.14,61.23,6500.0,47.0501,47.0885,47.0193,47.0885,6500.0
2010-11-16 10:15:00,61.23,61.24,61.2,61.21,10900.0,47.0885,47.0962,47.0655,47.0731,10900.0
2010-11-16 10:20:00,61.2,61.21,61.06,61.07,12100.0,47.0655,47.0731,46.9578,46.9655,12100.0
2010-11-16 10:25:00,61.07,61.15,61.07,61.12,20700.0,46.9655,47.027,46.9655,47.0039,20700.0
2010-11-16 10:30:00,61.1,61.1,60.9,60.93,68700.0,46.9886,46.9886,46.8347,46.8578,68700.0
2010-11-16 10:35:00,60.93,60.96,60.86,60.87,45100.0,46.8578,46.8809,46.804,46.8117,45100.0
2010-11-16 10:40:00,60.88,60.94,60.86,60.94,35800.0,46.8194,46.8655,46.804,46.8655,35800.0
2010-11-16 10:45:00,60.92,60.93,60.86,60.92,10200.0,46.8501,46.8578,46.804,46.8501,10200.0
2010-11-16 10:50:00,60.94,60.94,60.88,60.88,9400.0,46.8655,46.8655,46.8194,46.8194,9400.0
2010-11-16 10:55:00,60.88,60.9,60.81,60.9,20400.0,46.8194,46.8347,46.7655,46.8347,20400.0
2010-11-16 11:00:00,60.9,60.9,60.83,60.84,18200.0,46.8347,46.8347,46.7809,46.7886,18200.0
2010-11-16 11:05:00,60.82,60.85,60.65,60.67,60500.0,46.7732,46.7963,46.6425,46.6579,60500.0
2010-11-16 11:10:00,60.66,60.72,60.64,60.68,17900.0,46.6502,46.6963,46.6348,46.6656,17900.0
2010-11-16 11:15:00,60.68,60.69,60.55,60.56,61900.0,46.6656,46.6732,46.5656,46.5733,61900.0
2010-11-16 11:20:00,60.55,60.62,60.55,60.62,15500.0,46.5656,46.6194,46.5656,46.6194,15500.0
2010-11-16 11:25:00,60.62,60.64,60.6,60.63,8300.0,46.6194,46.6348,46.604,46.6271,8300.0
2010-11-16 11:30:00,60.65,60.72,60.65,60.66,111700.0,46.6425,46.6963,46.6425,46.6502,111700.0
2010-11-16 11:35:00,60.65,60.66,60.59,60.64,134700.0,46.6425,46.6502,46.5963,46.6348,134700.0
2010-11-16 11:40:00,60.64,60.65,60.44,60.44,161400.0,46.6348,46.6425,46.481,46.481,161400.0
2010-11-16 11:45:00,60.43,60.48,60.38,60.47,39100.0,46.4733,46.5117,46.4348,46.5041,39100.0
2010-11-16 11:50:00,60.46,60.54,60.46,60.54,17800.0,46.4964,46.5579,46.4964,46.5579,17800.0
2010-11-16 11:55:00,60.53,60.56,60.47,60.55,23000.0,46.5502,46.5733,46.5041,46.5656,23000.0
2010-11-16 12:00:00,60.56,60.63,60.56,60.6,41900.0,46.5733,46.6271,46.5733,46.604,41900.0
2010-11-16 12:05:00,60.6,60.63,60.57,60.61,22800.0,46.604,46.6271,46.581,46.6117,22800.0
2010-11-16 12:10:00,60.61,60.61,60.48,60.61,32000.0,46.6117,46.6117,46.5117,46.6117,32000.0
2010-11-16 12:15:00,60.6,60.65,60.57,60.58,9900.0,46.604,46.6425,46.581,46.5887,9900.0
2010-11-16 12:20:00,60.57,60.63,60.51,60.51,22700.0,46.581,46.6271,46.5348,46.5348,22700.0
2010-11-16 12:25:00,60.5,60.57,60.49,60.54,10700.0,46.5271,46.581,46.5194,46.5579,10700.0
2010-11-16 12:30:00,60.54,60.54,60.45,60.52,31500.0,46.5579,46.5579,46.4887,46.5425,31500.0
2010-11-16 12:35:00,60.5,60.52,60.49,60.49,3600.0,46.5271,46.5425,46.5194,46.5194,3600.0
2010-11-16 12:40:00,60.49,60.51,60.42,60.48,27900.0,46.5194,46.5348,46.4656,46.5117,27900.0
2010-11-16 12:45:00,60.5,60.5,60.4,60.41,13400.0,46.5271,46.5271,46.4502,46.4579,13400.0
2010-11-16 12:50:00,60.44,60.53,60.41,60.5,20100.0,46.481,46.5502,46.4579,46.5271,20100.0
2010-11-16 12:55:00,60.51,60.58,60.49,60.57,32200.0,46.5348,46.5887,46.5194,46.581,32200.0
2010-11-16 13:00:00,60.58,60.59,60.55,60.58,16200.0,46.5887,46.5963,46.5656,46.5887,16200.0
2010-11-16 13:05:00,60.57,60.57,60.52,60.56,8000.0,46.581,46.581,46.5425,46.5733,8000.0
2010-11-16 13:10:00,60.57,60.59,60.52,60.53,7100.0,46.581,46.5963,46.5425,46.5502,7100.0
2010-11-16 13:15:00,60.53,60.55,60.45,60.55,27000.0,46.5502,46.5656,46.4887,46.5656,27000.0
2010-11-16 13:20:00,60.56,60.57,60.52,60.57,12400.0,46.5733,46.581,46.5425,46.581,12400.0
2010-11-16 13:25:00,60.56,60.61,60.56,60.59,14800.0,46.5733,46.6117,46.5733,46.5963,14800.0
2010-11-16 13:30:00,60.57,60.61,60.55,60.6,19900.0,46.581,46.6117,46.5656,46.604,19900.0
2010-11-16 13:35:00,60.6,60.65,60.58,60.65,3900.0,46.604,46.6425,46.5887,46.6425,3900.0
2010-11-16 13:40:00,60.66,60.67,60.6,60.63,17000.0,46.6502,46.6579,46.604,46.6271,17000.0
2010-11-16 13:45:00,60.64,60.64,60.54,60.58,15500.0,46.6348,46.6348,46.5579,46.5887,15500.0
2010-11-16 13:50:00,60.58,60.68,60.58,60.68,11300.0,46.5887,46.6656,46.5887,46.6656,11300.0
2010-11-16 13:55:00,60.69,60.73,60.67,60.69,21400.0,46.6732,46.704,46.6579,46.6732,21400.0
2010-11-16 14:00:00,60.69,60.7,60.62,60.63,11800.0,46.6732,46.6809,46.6194,46.6271,11800.0
2010-11-16 14:05:00,60.64,60.64,60.59,60.64,6000.0,46.6348,46.6348,46.5963,46.6348,6000.0
2010-11-16 14:10:00,60.63,60.67,60.63,60.65,8100.0,46.6271,46.6579,46.6271,46.6425,8100.0
2010-11-16 14:15:00,60.65,60.66,60.58,60.59,13800.0,46.6425,46.6502,46.5887,46.5963,13800.0
2010-11-16 14:20:00,60.61,60.67,60.56,60.57,8800.0,46.6117,46.6579,46.5733,46.581,8800.0
2010-11-16 14:25:00,60.57,60.57,60.49,60.52,16500.0,46.581,46.581,46.5194,46.5425,16500.0
2010-11-16 14:30:00,60.53,60.54,60.49,60.52,20500.0,46.5502,46.5579,46.5194,46.5425,20500.0
2010-11-16 14:35:00,60.52,60.52,60.41,60.41,13100.0,46.5425,46.5425,46.4579,46.4579,13100.0
2010-11-16 14:40:00,60.41,60.46,60.36,60.41,12100.0,46.4579,46.4964,46.4195,46.4579,12100.0
2010-11-16 14:45:00,60.43,60.49,60.42,60.49,11300.0,46.4733,46.5194,46.4656,46.5194,11300.0
2010-11-16 14:50:00,60.5,60.56,60.48,60.55,16500.0,46.5271,46.5733,46.5117,46.5656,16500.0
2010-11-16 14:55:00,60.53,60.58,60.52,60.54,19300.0,46.5502,46.5887,46.5425,46.5579,19300.0
2010-11-16 15:00:00,60.52,60.59,60.52,60.52,8000.0,46.5425,46.5963,46.5425,46.5425,8000.0
2010-11-16 15:05:00,60.53,60.53,60.48,60.51,13600.0,46.5502,46.5502,46.5117,46.5348,13600.0
2010-11-16 15:10:00,60.52,60.52,60.41,60.42,9900.0,46.5425,46.5425,46.4579,46.4656,9900.0
2010-11-16 15:15:00,60.43,60.43,60.32,60.4,38500.0,46.4733,46.4733,46.3887,46.4502,38500.0
2010-11-16 15:20:00,60.39,60.46,60.38,60.46,12300.0,46.4425,46.4964,46.4348,46.4964,12300.0
2010-11-16 15:25:00,60.48,60.5,60.43,60.43,20400.0,46.5117,46.5271,46.4733,46.4733,20400.0
2010-11-16 15:30:00,60.44,60.48,60.43,60.45,11000.0,46.481,46.5117,46.4733,46.4887,11000.0
2010-11-16 15:35:00,60.44,60.47,60.4,60.43,25400.0,46.481,46.5041,46.4502,46.4733,25400.0
2010-11-16 15:40:00,60.44,60.5,60.44,60.49,40900.0,46.481,46.5271,46.481,46.5194,40900.0
2010-11-16 15:45:00,60.49,60.55,60.48,60.52,22700.0,46.5194,46.5656,46.5117,46.5425,22700.0
2010-11-16 15:50:00,60.51,60.6,60.49,60.58,28800.0,46.5348,46.604,46.5194,46.5887,28800.0
2010-11-16 15:55:00,60.58,60.67,60.57,60.61,36500.0,46.5887,46.6579,46.581,46.6117,36500.0
2010-11-16 16:00:00,60.61,60.61,60.61,60.61,2100.0,46.6117,46.6117,46.6117,46.6117,2100.0
2010-11-16 16:05:00,60.61,60.61,60.61,60.61,0.0,46.6117,46.6117,46.6117,46.6117,0.0
2010-11-16 16:10:00,60.55,60.55,60.55,60.55,200.0,46.5656,46.5656,46.5656,46.5656,200.0
2010-11-17 09:30:00,60.61,60.67,60.56,60.65,128300.0,46.6117,46.6579,46.5733,46.6425,128300.0
2010-11-17 09:35:00,60.65,60.7,60.61,60.61,26500.0,46.6425,46.6809,46.6117,46.6117,26500.0
2010-11-17 09:40:00,60.61,60.67,60.51,60.51,17000.0,46.6117,46.6579,46.5348,46.5348,17000.0
2010-11-17 09:45:00,60.5,60.7,60.47,60.66,13900.0,46.5271,46.6809,46.5041,46.6502,13900.0
2010-11-17 09:50:00,60.68,60.72,60.62,60.72,15200.0,46.6656,46.6963,46.6194,46.6963,15200.0
2010-11-17 09:55:00,60.71,60.71,60.62,60.71,23900.0,46.6886,46.6886,46.6194,46.6886,23900.0
2010-11-17 10:00:00,60.7,60.77,60.7,60.75,19300.0,46.6809,46.7348,46.6809,46.7194,19300.0
2010-11-17 10:05:00,60.77,60.83,60.77,60.81,22300.0,46.7348,46.7809,46.7348,46.7655,22300.0
2010-11-17 10:10:00,60.82,60.84,60.77,60.84,14700.0,46.7732,46.7886,46.7348,46.7886,14700.0
2010-11-17 10:15:00,60.85,60.88,60.8,60.84,9000.0,46.7963,46.8194,46.7578,46.7886,9000.0
2010-11-17 10:20:00,60.84,60.89,60.82,60.82,4800.0,46.7886,46.8271,46.7732,46.7732,4800.0
2010-11-17 10:25:00,60.82,60.88,60.82,60.87,11300.0,46.7732,46.8194,46.7732,46.8117,11300.0
2010-11-17 10:30:00,60.88,60.92,60.86,60.86,20400.0,46.8194,46.8501,46.804,46.804,20400.0
2010-11-17 10:35:00,60.83,60.83,60.77,60.81,6800.0,46.7809,46.7809,46.7348,46.7655,6800.0
2010-11-17 10:40:00,60.82,60.84,60.8,60.84,12800.0,46.7732,46.7886,46.7578,46.7886,12800.0
2010-11-17 10:45:00,60.85,60.85,60.79,60.79,3700.0,46.7963,46.7963,46.7501,46.7501,3700.0
2010-11-17 10:50:00,60.81,60.84,60.78,60.84,11300.0,46.7655,46.7886,46.7425,46.7886,11300.0
2010-11-17 10:55:00,60.82,60.82,60.71,60.76,14300.0,46.7732,46.7732,46.6886,46.7271,14300.0
2010-11-17 11:00:00,60.74,60.79,60.74,60.75,8200.0,46.7117,46.7501,46.7117,46.7194,8200.0
2010-11-17 11:05:00,60.73,60.76,60.69,60.74,12500.0,46.704,46.7271,46.6732,46.7117,12500.0
2010-11-17 11:10:00,60.74,60.8,60.74,60.79,6500.0,46.7117,46.7578,46.7117,46.7501,6500.0
2010-11-17 11:15:00,60.81,60.86,60.81,60.82,9700.0,46.7655,46.804,46.7655,46.7732,9700.0
2010-11-17 11:20:00,60.82,60.82,60.79,60.81,2700.0,46.7732,46.7732,46.7501,46.7655,2700.0
2010-11-17 11:25:00,60.83,60.85,60.82,60.85,7300.0,46.7809,46.7963,46.7732,46.7963,7300.0
2010-11-17 11:30:00,60.83,60.85,60.8,60.8,11700.0,46.7809,46.7963,46.7578,46.7578,11700.0
2010-11-17 11:35:00,60.84,60.84,60.8,60.81,4600.0,46.7886,46.7886,46.7578,46.7655,4600.0
2010-11-17 11:40:00,60.81,60.84,60.81,60.82,10400.0,46.7655,46.7886,46.7655,46.7732,10400.0
2010-11-17 11:45:00,60.81,60.83,60.71,60.71,6500.0,46.7655,46.7809,46.6886,46.6886,6500.0
2010-11-17 11:50:00,60.74,60.84,60.74,60.84,7200.0,46.7117,46.7886,46.7117,46.7886,7200.0
2010-11-17 11:55:00,60.84,60.87,60.84,60.85,5900.0,46.7886,46.8117,46.7886,46.7963,5900.0
2010-11-17 12:00:00,60.84,60.87,60.84,60.85,26700.0,46.7886,46.8117,46.7886,46.7963,26700.0
2010-11-17 12:05:00,60.84,60.85,60.79,60.79,14600.0,46.7886,46.7963,46.7501,46.7501,14600.0
2010-11-17 12:10:00,60.8,60.84,60.8,60.83,11500.0,46.7578,46.7886,46.7578,46.7809,11500.0
2010-11-17 12:15:00,60.82,60.82,60.79,60.79,4000.0,46.7732,46.7732,46.7501,46.7501,4000.0
2010-11-17 12:20:00,60.79,60.84,60.79,60.84,3600.0,46.7501,46.7886,46.7501,46.7886,3600.0
2010-11-17 12:25:00,60.83,60.84,60.75,60.79,9000.0,46.7809,46.7886,46.7194,46.7501,9000.0
2010-11-17 12:30:00,60.77,60.78,60.75,60.77,4200.0,46.7348,46.7425,46.7194,46.7348,4200.0
2010-11-17 12:35:00,60.77,60.8,60.75,60.76,15600.0,46.7348,46.7578,46.7194,46.7271,15600.0
2010-11-17 12:40:00,60.75,60.79,60.75,60.79,21200.0,46.7194,46.7501,46.7194,46.7501,21200.0
2010-11-17 12:45:00,60.79,60.8,60.76,60.8,4300.0,46.7501,46.7578,46.7271,46.7578,4300.0
2010-11-17 12:50:00,60.8,60.82,60.8,60.81,9200.0,46.7578,46.7732,46.7578,46.7655,9200.0
2010-11-17 12:55:00,60.81,60.81,60.77,60.78,9500.0,46.7655,46.7655,46.7348,46.7425,9500.0
2010-11-17 13:00:00,60.76,60.76,60.72,60.73,12300.0,46.7271,46.7271,46.6963,46.704,12300.0
2010-11-17 13:05:00,60.73,60.77,60.72,60.77,17100.0,46.704,46.7348,46.6963,46.7348,17100.0
2010-11-17 13:10:00,60.77,60.8,60.77,60.79,13200.0,46.7348,46.7578,46.7348,46.7501,13200.0
2010-11-17 13:15:00,60.79,60.81,60.77,60.81,5800.0,46.7501,46.7655,46.7348,46.7655,5800.0
2010-11-17 13:20:00,60.8,60.85,60.79,60.81,16700.0,46.7578,46.7963,46.7501,46.7655,16700.0
2010-11-17 13:25:00,60.83,60.85,60.82,60.83,10700.0,46.7809,46.7963,46.7732,46.7809,10700.0
2010-11-17 13:30:00,60.85,60.86,60.84,60.85,5200.0,46.7963,46.804,46.7886,46.7963,5200.0
2010-11-17 13:35:00,60.86,60.88,60.86,60.86,4700.0,46.804,46.8194,46.804,46.804,4700.0
2010-11-17 13:40:00,60.85,60.85,60.77,60.78,8500.0,46.7963,46.7963,46.7348,46.7425,8500.0
2010-11-17 13:45:00,60.78,60.81,60.75,60.76,8400.0,46.7425,46.7655,46.7194,46.7271,8400.0
2010-11-17 13:50:00,60.77,60.81,60.77,60.78,6600.0,46.7348,46.7655,46.7348,46.7425,6600.0
2010-11-17 13:55:00,60.78,60.81,60.78,60.81,3000.0,46.7425,46.7655,46.7425,46.7655,3000.0
2010-11-17 14:00:00,60.82,60.84,60.82,60.83,39700.0,46.7732,46.7886,46.7732,46.7809,39700.0
2010-11-17 14:05:00,60.83,60.83,60.8,60.81,5900.0,46.7809,46.7809,46.7578,46.7655,5900.0
2010-11-17 14:10:00,60.81,60.82,60.79,60.79,2100.0,46.7655,46.7732,46.7501,46.7501,2100.0
2010-11-17 14:15:00,60.79,60.81,60.78,60.8,4200.0,46.7501,46.7655,46.7425,46.7578,4200.0
2010-11-17 14:20:00,60.78,60.79,60.75,60.78,9100.0,46.7425,46.7501,46.7194,46.7425,9100.0
2010-11-17 14:25:00,60.78,60.8,60.77,60.79,5000.0,46.7425,46.7578,46.7348,46.7501,5000.0
2010-11-17 14:30:00,60.79,60.82,60.79,60.82,7600.0,46.7501,46.7732,46.7501,46.7732,7600.0
2010-11-17 14:35:00,60.81,60.85,60.81,60.84,3900.0,46.7655,46.7963,46.7655,46.7886,3900.0
2010-11-17 14:40:00,60.85,60.85,60.83,60.83,2900.0,46.7963,46.7963,46.7809,46.7809,2900.0
2010-11-17 14:45:00,60.83,60.84,60.82,60.82,9400.0,46.7809,46.7886,46.7732,46.7732,9400.0
2010-11-17 14:50:00,60.79,60.81,60.77,60.77,5800.0,46.7501,46.7655,46.7348,46.7348,5800.0
2010-11-17 14:55:00,60.78,60.79,60.75,60.79,10700.0,46.7425,46.7501,46.7194,46.7501,10700.0
2010-11-17 15:00:00,60.78,60.79,60.75,60.76,8900.0,46.7425,46.7501,46.7194,46.7271,8900.0
2010-11-17 15:05:00,60.78,60.78,60.67,60.68,13800.0,46.7425,46.7425,46.6579,46.6656,13800.0
2010-11-17 15:10:00,60.68,60.71,60.66,60.7,3600.0,46.6656,46.6886,46.6502,46.6809,3600.0
2010-11-17 15:15:00,60.66,60.72,60.65,60.71,16000.0,46.6502,46.6963,46.6425,46.6886,16000.0
2010-11-17 15:20:00,60.71,60.72,60.64,60.65,20700.0,46.6886,46.6963,46.6348,46.6425,20700.0
2010-11-17 15:25:00,60.65,60.65,60.51,60.53,33100.0,46.6425,46.6425,46.5348,46.5502,33100.0
2010-11-17 15:30:00,60.54,60.64,60.54,60.64,17100.0,46.5579,46.6348,46.5579,46.6348,17100.0
2010-11-17 15:35:00,60.64,60.68,60.64,60.68,19300.0,46.6348,46.6656,46.6348,46.6656,19300.0
2010-11-17 15:40:00,60.67,60.68,60.64,60.64,6200.0,46.6579,46.6656,46.6348,46.6348,6200.0
2010-11-17 15:45:00,60.64,60.75,60.64,60.74,20900.0,46.6348,46.7194,46.6348,46.7117,20900.0
2010-11-17 15:50:00,60.74,60.74,60.7,60.71,19200.0,46.7117,46.7117,46.6809,46.6886,19200.0
2010-11-17 15:55:00,60.71,60.72,60.68,60.71,27300.0,46.6886,46.6963,46.6656,46.6886,27300.0
2010-11-18 09:30:00,61.29,61.43,61.29,61.42,104600.0,47.1347,47.2423,47.1347,47.2346,104600.0
2010-11-18 09:35:00,61.41,61.42,61.36,61.38,18000.0,47.227,47.2346,47.1885,47.2039,18000.0
2010-11-18 09:40:00,61.38,61.42,61.36,61.41,26300.0,47.2039,47.2346,47.1885,47.227,26300.0
2010-11-18 09:45:00,61.41,61.5,61.41,61.47,21800.0,47.227,47.2962,47.227,47.2731,21800.0
2010-11-18 09:50:00,61.48,61.48,61.4,61.4,15900.0,47.2808,47.2808,47.2193,47.2193,15900.0
2010-11-18 09:55:00,61.39,61.41,61.36,61.38,20500.0,47.2116,47.227,47.1885,47.2039,20500.0
2010-11-18 10:00:00,61.39,61.55,61.39,61.52,52600.0,47.2116,47.3346,47.2116,47.3116,52600.0
2010-11-18 10:05:00,61.54,61.64,61.54,61.62,30500.0,47.3269,47.4038,47.3269,47.3885,30500.0
2010-11-18 10:10:00,61.62,61.72,61.62,61.71,28500.0,47.3885,47.4654,47.3885,47.4577,28500.0
2010-11-18 10:15:00,61.69,61.72,61.66,61.69,8100.0,47.4423,47.4654,47.4192,47.4423,8100.0
2010-11-18 10:20:00,61.7,61.7,61.65,61.65,211800.0,47.45,47.45,47.4115,47.4115,211800.0
2010-11-18 10:25:00,61.66,61.78,61.66,61.75,22400.0,47.4192,47.5115,47.4192,47.4884,22400.0
2010-11-18 10:30:00,61.73,61.75,61.7,61.73,16000.0,47.4731,47.4884,47.45,47.4731,16000.0
2010-11-18 10:35:00,61.73,61.76,61.72,61.72,13200.0,47.4731,47.4961,47.4654,47.4654,13200.0
2010-11-18 10:40:00,61.72,61.74,61.69,61.7,34100.0,47.4654,47.4807,47.4423,47.45,34100.0
2010-11-18 10:45:00,61.7,61.74,61.7,61.74,14000.0,47.45,47.4807,47.45,47.4807,14000.0
2010-11-18 10:50:00,61.73,61.74,61.71,61.74,13900.0,47.4731,47.4807,47.4577,47.4807,13900.0
2010-11-18 10:55:00,61.75,61.75,61.71,61.72,13800.0,47.4884,47.4884,47.4577,47.4654,13800.0
2010-11-18 11:00:00,61.72,61.78,61.72,61.77,32300.0,47.4654,47.5115,47.4654,47.5038,32300.0
2010-11-18 11:05:00,61.75,61.76,61.68,61.68,19700.0,47.4884,47.4961,47.4346,47.4346,19700.0
2010-11-18 11:10:00,61.68,61.69,61.66,61.68,20900.0,47.4346,47.4423,47.4192,47.4346,20900.0
2010-11-18 11:15:00,61.69,61.69,61.65,61.67,17100.0,47.4423,47.4423,47.4115,47.4269,17100.0
2010-11-18 11:20:00,61.67,61.69,61.66,61.69,10700.0,47.4269,47.4423,47.4192,47.4423,10700.0
2010-11-18 11:25:00,61.68,61.7,61.66,61.68,10000.0,47.4346,47.45,47.4192,47.4346,10000.0
2010-11-18 11:30:00,61.68,61.72,61.67,61.7,15400.0,47.4346,47.4654,47.4269,47.45,15400.0
2010-11-18 11:35:00,61.7,61.72,61.7,61.71,12600.0,47.45,47.4654,47.45,47.4577,12600.0
2010-11-18 11:40:00,61.72,61.72,61.67,61.69,12800.0,47.4654,47.4654,47.4269,47.4423,12800.0
2010-11-18 11:45:00,61.69,61.69,61.64,61.64,9200.0,47.4423,47.4423,47.4038,47.4038,9200.0
2010-11-18 11:50:00,61.64,61.67,61.64,61.67,15200.0,47.4038,47.4269,47.4038,47.4269,15200.0
2010-11-18 11:55:00,61.66,61.69,61.65,61.67,22400.0,47.4192,47.4423,47.4115,47.4269,22400.0
2010-11-18 12:00:00,61.68,61.74,61.68,61.73,16000.0,47.4346,47.4807,47.4346,47.4731,16000.0
2010-11-18 12:05:00,61.73,61.78,61.73,61.75,15700.0,47.4731,47.5115,47.4731,47.4884,15700.0
2010-11-18 12:10:00,61.76,61.76,61.72,61.72,5700.0,47.4961,47.4961,47.4654,47.4654,5700.0
2010-11-18 12:15:00,61.72,61.75,61.71,61.72,9700.0,47.4654,47.4884,47.4577,47.4654,9700.0
2010-11-18 12:20:00,61.72,61.74,61.72,61.73,48700.0,47.4654,47.4807,47.4654,47.4731,48700.0
2010-11-18 12:25:00,61.73,61.73,61.72,61.73,4600.0,47.4731,47.4731,47.4654,47.4731,4600.0
2010-11-18 12:30:00,61.73,61.74,61.71,61.71,9100.0,47.4731,47.4807,47.4577,47.4577,9100.0
2010-11-18 12:35:00,61.71,61.72,61.7,61.71,13700.0,47.4577,47.4654,47.45,47.4577,13700.0
2010-11-18 12:40:00,61.71,61.72,61.69,61.71,10400.0,47.4577,47.4654,47.4423,47.4577,10400.0
2010-11-18 12:45:00,61.71,61.74,61.7,61.72,11300.0,47.4577,47.4807,47.45,47.4654,11300.0
2010-11-18 12:50:00,61.72,61.76,61.72,61.74,13700.0,47.4654,47.4961,47.4654,47.4807,13700.0
2010-11-18 12:55:00,61.74,61.78,61.74,61.74,11700.0,47.4807,47.5115,47.4807,47.4807,11700.0
2010-11-18 13:00:00,61.74,61.74,61.73,61.73,2400.0,47.4807,47.4807,47.4731,47.4731,2400.0
2010-11-18 13:05:00,61.73,61.74,61.71,61.71,43000.0,47.4731,47.4807,47.4577,47.4577,43000.0
2010-11-18 13:10:00,61.71,61.74,61.71,61.73,12500.0,47.4577,47.4807,47.4577,47.4731,12500.0
2010-11-18 13:15:00,61.75,61.75,61.73,61.73,1300.0,47.4884,47.4884,47.4731,47.4731,1300.0
2010-11-18 13:20:00,61.73,61.74,61.72,61.73,3800.0,47.4731,47.4807,47.4654,47.4731,3800.0
2010-11-18 13:25:00,61.73,61.75,61.73,61.73,5600.0,47.4731,47.4884,47.4731,47.4731,5600.0
2010-11-18 13:30:00,61.73,61.75,61.7,61.7,18100.0,47.4731,47.4884,47.45,47.45,18100.0
2010-11-18 13:35:00,61.7,61.71,61.69,61.71,13900.0,47.45,47.4577,47.4423,47.4577,13900.0
2010-11-18 13:40:00,61.72,61.72,61.7,61.71,11000.0,47.4654,47.4654,47.45,47.4577,11000.0
2010-11-18 13:45:00,61.7,61.7,61.7,61.7,1200.0,47.45,47.45,47.45,47.45,1200.0
2010-11-18 13:50:00,61.71,61.74,61.7,61.7,7100.0,47.4577,47.4807,47.45,47.45,7100.0
2010-11-18 13:55:00,61.71,61.72,61.68,61.68,14300.0,47.4577,47.4654,47.4346,47.4346,14300.0
2010-11-18 14:00:00,61.68,61.71,61.68,61.71,19900.0,47.4346,47.4577,47.4346,47.4577,19900.0
2010-11-18 14:05:00,61.72,61.72,61.69,61.71,15300.0,47.4654,47.4654,47.4423,47.4577,15300.0
2010-11-18 14:10:00,61.71,61.71,61.68,61.68,5700.0,47.4577,47.4577,47.4346,47.4346,5700.0
2010-11-18 14:15:00,61.69,61.69,61.66,61.68,58200.0,47.4423,47.4423,47.4192,47.4346,58200.0
2010-11-18 14:20:00,61.67,61.68,61.62,61.65,5900.0,47.4269,47.4346,47.3885,47.4115,5900.0
2010-11-18 14:25:00,61.65,61.65,61.61,61.62,14800.0,47.4115,47.4115,47.3808,47.3885,14800.0
2010-11-18 14:30:00,61.62,61.66,61.61,61.65,3500.0,47.3885,47.4192,47.3808,47.4115,3500.0
2010-11-18 14:35:00,61.66,61.67,61.63,61.67,5600.0,47.4192,47.4269,47.3961,47.4269,5600.0
2010-11-18 14:40:00,61.66,61.66,61.63,61.64,2200.0,47.4192,47.4192,47.3961,47.4038,2200.0
2010-11-18 14:45:00,61.65,61.72,61.65,61.71,3600.0,47.4115,47.4654,47.4115,47.4577,3600.0
2010-11-18 14:50:00,61.71,61.72,61.69,61.72,15700.0,47.4577,47.4654,47.4423,47.4654,15700.0
2010-11-18 14:55:00,61.71,61.73,61.68,61.7,9400.0,47.4577,47.4731,47.4346,47.45,9400.0
2010-11-18 15:00:00,61.71,61.72,61.69,61.7,15400.0,47.4577,47.4654,47.4423,47.45,15400.0
2010-11-18 15:05:00,61.7,61.73,61.7,61.72,17900.0,47.45,47.4731,47.45,47.4654,17900.0
2010-11-18 15:10:00,61.73,61.73,61.65,61.67,11000.0,47.4731,47.4731,47.4115,47.4269,11000.0
2010-11-18 15:15:00,61.68,61.69,61.66,61.67,3600.0,47.4346,47.4423,47.4192,47.4269,3600.0
2010-11-18 15:20:00,61.66,61.66,61.61,61.61,77900.0,47.4192,47.4192,47.3808,47.3808,77900.0
2010-11-18 15:25:00,61.62,61.66,61.62,61.65,19200.0,47.3885,47.4192,47.3885,47.4115,19200.0
2010-11-18 15:30:00,61.64,61.65,61.59,61.59,21000.0,47.4038,47.4115,47.3654,47.3654,21000.0
2010-11-18 15:35:00,61.57,61.57,61.5,61.54,22000.0,47.35,47.35,47.2962,47.3269,22000.0
2010-11-18 15:40:00,61.53,61.56,61.51,61.56,8900.0,47.3192,47.3423,47.3039,47.3423,8900.0
2010-11-18 15:45:00,61.56,61.61,61.54,61.57,15800.0,47.3423,47.3808,47.3269,47.35,15800.0
2010-11-18 15:50:00,61.56,61.57,61.53,61.56,13700.0,47.3423,47.35,47.3192,47.3423,13700.0
2010-11-18 15:55:00,61.56,61.58,61.56,61.56,30900.0,47.3423,47.3577,47.3423,47.3423,30900.0
2010-11-19 09:30:00,61.57,61.57,61.48,61.51,49800.0,47.35,47.35,47.2808,47.3039,49800.0
2010-11-19 09:35:00,61.49,61.5,61.39,61.39,15300.0,47.2885,47.2962,47.2116,47.2116,15300.0
2010-11-19 09:40:00,61.38,61.42,61.33,61.33,20700.0,47.2039,47.2346,47.1654,47.1654,20700.0
2010-11-19 09:45:00,61.35,61.36,61.28,61.3,11500.0,47.1808,47.1885,47.127,47.1424,11500.0
2010-11-19 09:50:00,61.29,61.31,61.22,61.26,10500.0,47.1347,47.1501,47.0808,47.1116,10500.0
2010-11-19 09:55:00,61.25,61.33,61.25,61.33,5000.0,47.1039,47.1654,47.1039,47.1654,5000.0
2010-11-19 10:00:00,61.33,61.34,61.27,61.34,5900.0,47.1654,47.1731,47.1193,47.1731,5900.0
2010-11-19 10:05:00,61.34,61.34,61.24,61.3,171400.0,47.1731,47.1731,47.0962,47.1424,171400.0
2010-11-19 10:10:00,61.3,61.37,61.27,61.36,4600.0,47.1424,47.1962,47.1193,47.1885,4600.0
2010-11-19 10:15:00,61.36,61.37,61.31,61.33,337300.0,47.1885,47.1962,47.1501,47.1654,337300.0
2010-11-19 10:20:00,61.34,61.36,61.28,61.3,42100.0,47.1731,47.1885,47.127,47.1424,42100.0
2010-11-19 10:25:00,61.28,61.33,61.27,61.3,10000.0,47.127,47.1654,47.1193,47.1424,10000.0
2010-11-19 10:30:00,61.29,61.34,61.28,61.34,10000.0,47.1347,47.1731,47.127,47.1731,10000.0
2010-11-19 10:35:00,61.33,61.41,61.33,61.39,7200.0,47.1654,47.227,47.1654,47.2116,7200.0
2010-11-19 10:40:00,61.41,61.52,61.41,61.51,3100.0,47.227,47.3116,47.227,47.3039,3100.0
2010-11-19 10:45:00,61.51,61.53,61.5,61.52,6600.0,47.3039,47.3192,47.2962,47.3116,6600.0
2010-11-19 10:50:00,61.53,61.54,61.49,61.49,11900.0,47.3192,47.3269,47.2885,47.2885,11900.0
2010-11-19 10:55:00,61.49,61.53,61.47,61.47,11500.0,47.2885,47.3192,47.2731,47.2731,11500.0
2010-11-19 11:00:00,61.47,61.52,61.46,61.52,87900.0,47.2731,47.3116,47.2654,47.3116,87900.0
2010-11-19 11:05:00,61.52,61.54,61.47,61.54,480200.0,47.3116,47.3269,47.2731,47.3269,480200.0
2010-11-19 11:10:00,61.54,61.54,61.45,61.46,66500.0,47.3269,47.3269,47.2577,47.2654,66500.0
2010-11-19 11:15:00,61.46,61.49,61.44,61.48,36000.0,47.2654,47.2885,47.25,47.2808,36000.0
2010-11-19 11:20:00,61.49,61.5,61.47,61.47,14700.0,47.2885,47.2962,47.2731,47.2731,14700.0
2010-11-19 11:25:00,61.47,61.54,61.47,61.54,10200.0,47.2731,47.3269,47.2731,47.3269,10200.0
2010-11-19 11:30:00,61.54,61.58,61.54,61.55,37400.0,47.3269,47.3577,47.3269,47.3346,37400.0
2010-11-19 11:35:00,61.54,61.56,61.53,61.54,99000.0,47.3269,47.3423,47.3192,47.3269,99000.0
2010-11-19 11:40:00,61.54,61.61,61.54,61.59,20500.0,47.3269,47.3808,47.3269,47.3654,20500.0
2010-11-19 11:45:00,61.58,61.6,61.57,61.57,46000.0,47.3577,47.3731,47.35,47.35,46000.0
2010-11-19 11:50:00,61.57,61.59,61.56,61.59,24200.0,47.35,47.3654,47.3423,47.3654,24200.0
2010-11-19 11:55:00,61.58,61.58,61.53,61.53,37300.0,47.3577,47.3577,47.3192,47.3192,37300.0
2010-11-19 12:00:00,61.54,61.55,61.53,61.53,21000.0,47.3269,47.3346,47.3192,47.3192,21000.0
2010-11-19 12:05:00,61.53,61.57,61.53,61.57,5900.0,47.3192,47.35,47.3192,47.35,5900.0
2010-11-19 12:10:00,61.58,61.58,61.54,61.55,9400.0,47.3577,47.3577,47.3269,47.3346,9400.0
2010-11-19 12:15:00,61.55,61.55,61.53,61.53,2900.0,47.3346,47.3346,47.3192,47.3192,2900.0
2010-11-19 12:20:00,61.54,61.55,61.54,61.54,4300.0,47.3269,47.3346,47.3269,47.3269,4300.0
2010-11-19 12:25:00,61.54,61.55,61.53,61.53,12500.0,47.3269,47.3346,47.3192,47.3192,12500.0
2010-11-19 12:30:00,61.52,61.54,61.51,61.52,13400.0,47.3116,47.3269,47.3039,47.3116,13400.0
2010-11-19 12:35:00,61.52,61.55,61.52,61.55,2600.0,47.3116,47.3346,47.3116,47.3346,2600.0
2010-11-19 12:40:00,61.56,61.59,61.56,61.56,18400.0,47.3423,47.3654,47.3423,47.3423,18400.0
2010-11-19 12:45:00,61.59,61.59,61.57,61.59,2900.0,47.3654,47.3654,47.35,47.3654,2900.0
2010-11-19 12:50:00,61.6,61.61,61.59,61.61,1500.0,47.3731,47.3808,47.3654,47.3808,1500.0
2010-11-19 12:55:00,61.62,61.65,61.6,61.65,8300.0,47.3885,47.4115,47.3731,47.4115,8300.0
2010-11-19 13:00:00,61.65,61.7,61.64,61.68,5100.0,47.4115,47.45,47.4038,47.4346,5100.0
2010-11-19 13:05:00,61.69,61.69,61.67,61.68,5900.0,47.4423,47.4423,47.4269,47.4346,5900.0
2010-11-19 13:10:00,61.69,61.69,61.65,61.65,2400.0,47.4423,47.4423,47.4115,47.4115,2400.0
2010-11-19 13:15:00,61.66,61.67,61.65,61.65,4500.0,47.4192,47.4269,47.4115,47.4115,4500.0
2010-11-19 13:20:00,61.65,61.65,61.63,61.63,6500.0,47.4115,47.4115,47.3961,47.3961,6500.0
2010-11-19 13:25:00,61.63,61.65,61.62,61.62,6000.0,47.3961,47.4115,47.3885,47.3885,6000.0
2010-11-19 13:30:00,61.63,61.66,61.63,61.65,28300.0,47.3961,47.4192,47.3961,47.4115,28300.0
2010-11-19 13:35:00,61.65,61.69,61.65,61.67,30300.0,47.4115,47.4423,47.4115,47.4269,30300.0
2010-11-19 13:40:00,61.67,61.67,61.64,61.65,21200.0,47.4269,47.4269,47.4038,47.4115,21200.0
2010-11-19 13:45:00,61.66,61.67,61.66,61.66,33100.0,47.4192,47.4269,47.4192,47.4192,33100.0
2010-11-19 13:50:00,61.66,61.67,61.65,61.65,23200.0,47.4192,47.4269,47.4115,47.4115,23200.0
2010-11-19 13:55:00,61.65,61.68,61.64,61.68,24300.0,47.4115,47.4346,47.4038,47.4346,24300.0
2010-11-19 14:00:00,61.68,61.71,61.67,61.71,31500.0,47.4346,47.4577,47.4269,47.4577,31500.0
2010-11-19 14:05:00,61.72,61.76,61.72,61.75,45500.0,47.4654,47.4961,47.4654,47.4884,45500.0
2010-11-19 14:10:00,61.76,61.77,61.73,61.76,33700.0,47.4961,47.5038,47.4731,47.4961,33700.0
2010-11-19 14:15:00,61.77,61.77,61.74,61.75,29600.0,47.5038,47.5038,47.4807,47.4884,29600.0
2010-11-19 14:20:00,61.74,61.74,61.72,61.72,39500.0,47.4807,47.4807,47.4654,47.4654,39500.0
2010-11-19 14:25:00,61.71,61.72,61.71,61.72,20900.0,47.4577,47.4654,47.4577,47.4654,20900.0
2010-11-19 14:30:00,61.71,61.73,61.7,61.71,31600.0,47.4577,47.4731,47.45,47.4577,31600.0
2010-11-19 14:35:00,61.7,61.72,61.7,61.72,44700.0,47.45,47.4654,47.45,47.4654,44700.0
2010-11-19 14:40:00,61.72,61.74,61.72,61.74,30400.0,47.4654,47.4807,47.4654,47.4807,30400.0
2010-11-19 14:45:00,61.74,61.77,61.74,61.76,51300.0,47.4807,47.5038,47.4807,47.4961,51300.0
2010-11-19 14:50:00,61.76,61.76,61.74,61.75,25500.0,47.4961,47.4961,47.4807,47.4884,25500.0
2010-11-19 14:55:00,61.75,61.77,61.72,61.72,50800.0,47.4884,47.5038,47.4654,47.4654,50800.0
2010-11-19 15:00:00,61.71,61.75,61.71,61.74,24900.0,47.4577,47.4884,47.4577,47.4807,24900.0
2010-11-19 15:05:00,61.74,61.75,61.73,61.73,49200.0,47.4807,47.4884,47.4731,47.4731,49200.0
2010-11-19 15:10:00,61.72,61.73,61.66,61.67,50100.0,47.4654,47.4731,47.4192,47.4269,50100.0
2010-11-19 15:15:00,61.67,61.7,61.67,61.7,38100.0,47.4269,47.45,47.4269,47.45,38100.0
2010-11-19 15:20:00,61.7,61.72,61.69,61.72,34900.0,47.45,47.4654,47.4423,47.4654,34900.0
2010-11-19 15:25:00,61.71,61.71,61.68,61.68,53100.0,47.4577,47.4577,47.4346,47.4346,53100.0
2010-11-19 15:30:00,61.67,61.67,61.64,61.66,38600.0,47.4269,47.4269,47.4038,47.4192,38600.0
2010-11-19 15:35:00,61.67,61.69,61.67,61.68,34600.0,47.4269,47.4423,47.4269,47.4346,34600.0
2010-11-19 15:40:00,61.68,61.73,61.68,61.7,85800.0,47.4346,47.4731,47.4346,47.45,85800.0
2010-11-19 15:45:00,61.71,61.78,61.71,61.76,100500.0,47.4577,47.5115,47.4577,47.4961,100500.0
2010-11-19 15:50:00,61.77,61.78,61.76,61.76,104100.0,47.5038,47.5115,47.4961,47.4961,104100.0
2010-11-19 15:55:00,61.76,61.84,61.76,61.81,139000.0,47.4961,47.5576,47.4961,47.5346,139000.0
2010-11-22 09:30:00,61.52,61.58,61.44,61.48,93500.0,47.3116,47.3577,47.25,47.2808,93500.0
2010-11-22 09:35:00,61.48,61.57,61.48,61.56,21000.0,47.2808,47.35,47.2808,47.3423,21000.0
2010-11-22 09:40:00,61.56,61.6,61.56,61.57,10900.0,47.3423,47.3731,47.3423,47.35,10900.0
2010-11-22 09:45:00,61.55,61.66,61.55,61.65,7700.0,47.3346,47.4192,47.3346,47.4115,7700.0
2010-11-22 09:50:00,61.65,61.71,61.64,61.71,8000.0,47.4115,47.4577,47.4038,47.4577,8000.0
2010-11-22 09:55:00,61.74,61.81,61.73,61.79,20100.0,47.4807,47.5346,47.4731,47.5192,20100.0
2010-11-22 10:00:00,61.79,61.81,61.77,61.78,19900.0,47.5192,47.5346,47.5038,47.5115,19900.0
2010-11-22 10:05:00,61.75,61.79,61.75,61.75,10000.0,47.4884,47.5192,47.4884,47.4884,10000.0
2010-11-22 10:10:00,61.74,61.75,61.71,61.75,8300.0,47.4807,47.4884,47.4577,47.4884,8300.0
2010-11-22 10:15:00,61.76,61.81,61.75,61.75,10100.0,47.4961,47.5346,47.4884,47.4884,10100.0
2010-11-22 10:20:00,61.74,61.74,61.64,61.66,5300.0,47.4807,47.4807,47.4038,47.4192,5300.0
2010-11-22 10:25:00,61.64,61.67,61.57,61.57,7100.0,47.4038,47.4269,47.35,47.35,7100.0
2010-11-22 10:30:00,61.55,61.55,61.42,61.44,17000.0,47.3346,47.3346,47.2346,47.25,17000.0
2010-11-22 10:35:00,61.44,61.52,61.4,61.51,11900.0,47.25,47.3116,47.2193,47.3039,11900.0
2010-11-22 10:40:00,61.51,61.51,61.47,61.5,10800.0,47.3039,47.3039,47.2731,47.2962,10800.0
2010-11-22 10:45:00,61.5,61.5,61.42,61.47,7400.0,47.2962,47.2962,47.2346,47.2731,7400.0
2010-11-22 10:50:00,61.49,61.56,61.49,61.56,8600.0,47.2885,47.3423,47.2885,47.3423,8600.0
2010-11-22 10:55:00,61.56,61.56,61.45,61.45,11600.0,47.3423,47.3423,47.2577,47.2577,11600.0
2010-11-22 11:00:00,61.45,61.45,61.36,61.36,21700.0,47.2577,47.2577,47.1885,47.1885,21700.0
2010-11-22 11:05:00,61.38,61.46,61.38,61.46,6700.0,47.2039,47.2654,47.2039,47.2654,6700.0
2010-11-22 11:10:00,61.44,61.5,61.42,61.5,4600.0,47.25,47.2962,47.2346,47.2962,4600.0
2010-11-22 11:15:00,61.49,61.53,61.47,61.51,9500.0,47.2885,47.3192,47.2731,47.3039,9500.0
2010-11-22 11:20:00,61.51,61.52,61.48,61.48,8000.0,47.3039,47.3116,47.2808,47.2808,8000.0
2010-11-22 11:25:00,61.48,61.51,61.47,61.51,8500.0,47.2808,47.3039,47.2731,47.3039,8500.0
2010-11-22 11:30:00,61.51,61.51,61.46,61.49,3800.0,47.3039,47.3039,47.2654,47.2885,3800.0
2010-11-22 11:35:00,61.48,61.52,61.47,61.52,2600.0,47.2808,47.3116,47.2731,47.3116,2600.0
2010-11-22 11:40:00,61.53,61.54,61.51,61.52,7300.0,47.3192,47.3269,47.3039,47.3116,7300.0
2010-11-22 11:45:00,61.51,61.53,61.51,61.53,10100.0,47.3039,47.3192,47.3039,47.3192,10100.0
2010-11-22 11:50:00,61.53,61.54,61.49,61.51,9000.0,47.3192,47.3269,47.2885,47.3039,9000.0
2010-11-22 11:55:00,61.52,61.53,61.51,61.53,5200.0,47.3116,47.3192,47.3039,47.3192,5200.0
2010-11-22 12:00:00,61.52,61.52,61.43,61.43,20600.0,47.3116,47.3116,47.2423,47.2423,20600.0
2010-11-22 12:05:00,61.44,61.46,61.44,61.45,9600.0,47.25,47.2654,47.25,47.2577,9600.0
2010-11-22 12:10:00,61.44,61.44,61.42,61.44,4600.0,47.25,47.25,47.2346,47.25,4600.0
2010-11-22 12:15:00,61.44,61.47,61.44,61.46,6300.0,47.25,47.2731,47.25,47.2654,6300.0
2010-11-22 12:20:00,61.48,61.49,61.39,61.42,13000.0,47.2808,47.2885,47.2116,47.2346,13000.0
2010-11-22 12:25:00,61.41,61.41,61.24,61.24,64700.0,47.227,47.227,47.0962,47.0962,64700.0
2010-11-22 12:30:00,61.23,61.23,61.15,61.22,70200.0,47.0885,47.0885,47.027,47.0808,70200.0
2010-11-22 12:35:00,61.21,61.23,61.18,61.18,4400.0,47.0731,47.0885,47.0501,47.0501,4400.0
2010-11-22 12:40:00,61.21,61.23,61.18,61.2,5500.0,47.0731,47.0885,47.0501,47.0655,5500.0
2010-11-22 12:45:00,61.19,61.19,61.09,61.16,60700.0,47.0578,47.0578,46.9809,47.0347,60700.0
2010-11-22 12:50:00,61.16,61.22,61.14,61.21,61700.0,47.0347,47.0808,47.0193,47.0731,61700.0
2010-11-22 12:55:00,61.21,61.23,61.21,61.23,3800.0,47.0731,47.0885,47.0731,47.0885,3800.0
2010-11-22 13:00:00,61.23,61.23,61.19,61.22,6800.0,47.0885,47.0885,47.0578,47.0808,6800.0
2010-11-22 13:05:00,61.2,61.22,61.18,61.22,5800.0,47.0655,47.0808,47.0501,47.0808,5800.0
2010-11-22 13:10:00,61.22,61.27,61.22,61.23,12700.0,47.0808,47.1193,47.0808,47.0885,12700.0
2010-11-22 13:15:00,61.24,61.26,61.23,61.23,16400.0,47.0962,47.1116,47.0885,47.0885,16400.0
2010-11-22 13:20:00,61.23,61.23,61.18,61.18,7000.0,47.0885,47.0885,47.0501,47.0501,7000.0
2010-11-22 13:25:00,61.2,61.26,61.2,61.26,9500.0,47.0655,47.1116,47.0655,47.1116,9500.0
2010-11-22 13:30:00,61.25,61.35,61.25,61.35,11700.0,47.1039,47.1808,47.1039,47.1808,11700.0
2010-11-22 13:35:00,61.36,61.37,61.33,61.35,4800.0,47.1885,47.1962,47.1654,47.1808,4800.0
2010-11-22 13:40:00,61.37,61.39,61.35,61.35,11100.0,47.1962,47.2116,47.1808,47.1808,11100.0
2010-11-22 13:45:00,61.34,61.37,61.34,61.34,5000.0,47.1731,47.1962,47.1731,47.1731,5000.0
2010-11-22 13:50:00,61.35,61.44,61.35,61.41,49700.0,47.1808,47.25,47.1808,47.227,49700.0
2010-11-22 13:55:00,61.41,61.41,61.4,61.41,3800.0,47.227,47.227,47.2193,47.227,3800.0
2010-11-22 14:00:00,61.42,61.47,61.41,61.45,7600.0,47.2346,47.2731,47.227,47.2577,7600.0
2010-11-22 14:05:00,61.45,61.45,61.38,61.41,20200.0,47.2577,47.2577,47.2039,47.227,20200.0
2010-11-22 14:10:00,61.42,61.48,61.42,61.46,12400.0,47.2346,47.2808,47.2346,47.2654,12400.0
2010-11-22 14:15:00,61.47,61.54,61.46,61.51,5700.0,47.2731,47.3269,47.2654,47.3039,5700.0
2010-11-22 14:20:00,61.51,61.56,61.5,61.54,17500.0,47.3039,47.3423,47.2962,47.3269,17500.0
2010-11-22 14:25:00,61.55,61.55,61.47,61.47,43500.0,47.3346,47.3346,47.2731,47.2731,43500.0
2010-11-22 14:30:00,61.46,61.48,61.43,61.47,463800.0,47.2654,47.2808,47.2423,47.2731,463800.0
2010-11-22 14:35:00,61.47,61.51,61.46,61.51,4800.0,47.2731,47.3039,47.2654,47.3039,4800.0
2010-11-22 14:40:00,61.53,61.53,61.49,61.53,11100.0,47.3192,47.3192,47.2885,47.3192,11100.0
2010-11-22 14:45:00,61.57,61.68,61.57,61.65,15400.0,47.35,47.4346,47.35,47.4115,15400.0
2010-11-22 14:50:00,61.66,61.67,61.64,61.64,20000.0,47.4192,47.4269,47.4038,47.4038,20000.0
2010-11-22 14:55:00,61.65,61.66,61.64,61.65,4400.0,47.4115,47.4192,47.4038,47.4115,4400.0
2010-11-22 15:00:00,61.67,61.7,61.63,61.65,10300.0,47.4269,47.45,47.3961,47.4115,10300.0
2010-11-22 15:05:00,61.66,61.67,61.65,61.65,201400.0,47.4192,47.4269,47.4115,47.4115,201400.0
2010-11-22 15:10:00,61.64,61.64,61.62,61.62,6400.0,47.4038,47.4038,47.3885,47.3885,6400.0
2010-11-22 15:15:00,61.62,61.67,61.62,61.64,36200.0,47.3885,47.4269,47.3885,47.4038,36200.0
2010-11-22 15:20:00,61.65,61.68,61.64,61.66,7400.0,47.4115,47.4346,47.4038,47.4192,7400.0
2010-11-22 15:25:00,61.65,61.66,61.57,61.6,21000.0,47.4115,47.4192,47.35,47.3731,21000.0
2010-11-22 15:30:00,61.61,61.62,61.56,61.59,11300.0,47.3808,47.3885,47.3423,47.3654,11300.0
2010-11-22 15:35:00,61.58,61.7,61.58,61.7,17500.0,47.3577,47.45,47.3577,47.45,17500.0
2010-11-22 15:40:00,61.71,61.79,61.71,61.78,15500.0,47.4577,47.5192,47.4577,47.5115,15500.0
2010-11-22 15:45:00,61.78,61.8,61.75,61.8,60600.0,47.5115,47.5269,47.4884,47.5269,60600.0
2010-11-22 15:50:00,61.79,61.82,61.78,61.8,45800.0,47.5192,47.5423,47.5115,47.5269,45800.0
2010-11-22 15:55:00,61.8,61.81,61.76,61.8,61900.0,47.5269,47.5346,47.4961,47.5269,61900.0
2010-11-23 09:30:00,61.14,61.14,61.01,61.04,68900.0,47.0193,47.0193,46.9193,46.9424,68900.0
2010-11-23 09:35:00,61.05,61.12,61.03,61.1,18700.0,46.9501,47.0039,46.9347,46.9886,18700.0
2010-11-23 09:40:00,61.08,61.2,61.06,61.18,29300.0,46.9732,47.0655,46.9578,47.0501,29300.0
2010-11-23 09:45:00,61.17,61.17,61.09,61.1,12100.0,47.0424,47.0424,46.9809,46.9886,12100.0
2010-11-23 09:50:00,61.08,61.08,60.92,60.92,48500.0,46.9732,46.9732,46.8501,46.8501,48500.0
2010-11-23 09:55:00,60.92,60.95,60.84,60.86,71600.0,46.8501,46.8732,46.7886,46.804,71600.0
2010-11-23 10:00:00,60.83,61.0,60.81,60.99,48600.0,46.7809,46.9116,46.7655,46.904,48600.0
2010-11-23 10:05:00,60.97,60.97,60.91,60.96,8300.0,46.8886,46.8886,46.8424,46.8809,8300.0
2010-11-23 10:10:00,60.96,60.96,60.87,60.93,15000.0,46.8809,46.8809,46.8117,46.8578,15000.0
2010-11-23 10:15:00,60.94,61.04,60.92,61.0,13200.0,46.8655,46.9424,46.8501,46.9116,13200.0
2010-11-23 10:20:00,61.0,61.01,60.91,60.98,21200.0,46.9116,46.9193,46.8424,46.8963,21200.0
2010-11-23 10:25:00,60.99,61.0,60.9,60.98,8000.0,46.904,46.9116,46.8347,46.8963,8000.0
2010-11-23 10:30:00,60.98,61.04,60.96,60.97,42100.0,46.8963,46.9424,46.8809,46.8886,42100.0
2010-11-23 10:35:00,60.97,61.07,60.97,61.05,12500.0,46.8886,46.9655,46.8886,46.9501,12500.0
2010-11-23 10:40:00,61.07,61.11,61.06,61.09,4600.0,46.9655,46.9962,46.9578,46.9809,4600.0
2010-11-23 10:45:00,61.1,61.12,61.0,61.01,55200.0,46.9886,47.0039,46.9116,46.9193,55200.0
2010-11-23 10:50:00,61.01,61.06,60.99,60.99,67200.0,46.9193,46.9578,46.904,46.904,67200.0
2010-11-23 10:55:00,61.0,61.08,60.98,61.08,8200.0,46.9116,46.9732,46.8963,46.9732,8200.0
2010-11-23 11:00:00,61.06,61.06,60.96,60.96,5400.0,46.9578,46.9578,46.8809,46.8809,5400.0
2010-11-23 11:05:00,60.95,60.97,60.91,60.94,29700.0,46.8732,46.8886,46.8424,46.8655,29700.0
2010-11-23 11:10:00,60.95,60.97,60.86,60.9,24800.0,46.8732,46.8886,46.804,46.8347,24800.0
2010-11-23 11:15:00,60.9,60.93,60.89,60.91,4400.0,46.8347,46.8578,46.8271,46.8424,4400.0
2010-11-23 11:20:00,60.9,60.94,60.84,60.86,35700.0,46.8347,46.8655,46.7886,46.804,35700.0
2010-11-23 11:25:00,60.86,60.87,60.76,60.76,14600.0,46.804,46.8117,46.7271,46.7271,14600.0
2010-11-23 11:30:00,60.75,60.78,60.72,60.72,10800.0,46.7194,46.7425,46.6963,46.6963,10800.0
2010-11-23 11:35:00,60.71,60.78,60.69,60.78,12400.0,46.6886,46.7425,46.6732,46.7425,12400.0
2010-11-23 11:40:00,60.79,60.8,60.76,60.77,4400.0,46.7501,46.7578,46.7271,46.7348,4400.0
2010-11-23 11:45:00,60.79,60.82,60.78,60.82,10500.0,46.7501,46.7732,46.7425,46.7732,10500.0
2010-11-23 11:50:00,60.81,60.83,60.79,60.82,5300.0,46.7655,46.7809,46.7501,46.7732,5300.0
2010-11-23 11:55:00,60.83,60.87,60.83,60.83,10800.0,46.7809,46.8117,46.7809,46.7809,10800.0
2010-11-23 12:00:00,60.84,60.84,60.8,60.8,3800.0,46.7886,46.7886,46.7578,46.7578,3800.0
2010-11-23 12:05:00,60.79,60.9,60.78,60.9,22000.0,46.7501,46.8347,46.7425,46.8347,22000.0
2010-11-23 12:10:00,60.9,60.93,60.9,60.91,38200.0,46.8347,46.8578,46.8347,46.8424,38200.0
2010-11-23 12:15:00,60.92,60.92,60.87,60.89,46100.0,46.8501,46.8501,46.8117,46.8271,46100.0
2010-11-23 12:20:00,60.88,60.92,60.86,60.87,27500.0,46.8194,46.8501,46.804,46.8117,27500.0
2010-11-23 12:25:00,60.86,60.9,60.86,60.9,9500.0,46.804,46.8347,46.804,46.8347,9500.0
2010-11-23 12:30:00,60.9,60.94,60.86,60.87,6100.0,46.8347,46.8655,46.804,46.8117,6100.0
2010-11-23 12:35:00,60.89,60.89,60.82,60.86,24900.0,46.8271,46.8271,46.7732,46.804,24900.0
2010-11-23 12:40:00,60.87,60.92,60.86,60.92,13700.0,46.8117,46.8501,46.804,46.8501,13700.0
2010-11-23 12:45:00,60.92,60.95,60.92,60.93,3100.0,46.8501,46.8732,46.8501,46.8578,3100.0
2010-11-23 12:50:00,60.94,61.03,60.94,61.02,10400.0,46.8655,46.9347,46.8655,46.927,10400.0
2010-11-23 12:55:00,61.01,61.02,61.0,61.02,59400.0,46.9193,46.927,46.9116,46.927,59400.0
2010-11-23 13:00:00,61.02,61.02,60.96,60.96,8600.0,46.927,46.927,46.8809,46.8809,8600.0
2010-11-23 13:05:00,60.98,61.03,60.96,60.96,7500.0,46.8963,46.9347,46.8809,46.8809,7500.0
2010-11-23 13:10:00,60.97,61.0,60.96,60.97,7200.0,46.8886,46.9116,46.8809,46.8886,7200.0
2010-11-23 13:15:00,60.97,60.97,60.93,60.94,3900.0,46.8886,46.8886,46.8578,46.8655,3900.0
2010-11-23 13:20:00,60.93,60.95,60.93,60.95,2500.0,46.8578,46.8732,46.8578,46.8732,2500.0
2010-11-23 13:25:00,60.95,61.01,60.95,61.01,11300.0,46.8732,46.9193,46.8732,46.9193,11300.0
2010-11-23 13:30:00,61.05,61.06,61.0,61.01,19100.0,46.9501,46.9578,46.9116,46.9193,19100.0
2010-11-23 13:35:00,61.01,61.02,60.95,60.99,5300.0,46.9193,46.927,46.8732,46.904,5300.0
2010-11-23 13:40:00,61.0,61.0,60.97,60.98,2200.0,46.9116,46.9116,46.8886,46.8963,2200.0
2010-11-23 13:45:00,60.97,60.97,60.89,60.9,17300.0,46.8886,46.8886,46.8271,46.8347,17300.0
2010-11-23 13:50:00,60.89,60.92,60.89,60.91,5800.0,46.8271,46.8501,46.8271,46.8424,5800.0
2010-11-23 13:55:00,60.92,60.92,60.86,60.88,20900.0,46.8501,46.8501,46.804,46.8194,20900.0
2010-11-23 14:00:00,60.89,60.98,60.84,60.88,33200.0,46.8271,46.8963,46.7886,46.8194,33200.0
2010-11-23 14:05:00,60.87,60.91,60.86,60.87,7600.0,46.8117,46.8424,46.804,46.8117,7600.0
2010-11-23 14:10:00,60.87,60.93,60.85,60.91,8700.0,46.8117,46.8578,46.7963,46.8424,8700.0
2010-11-23 14:15:00,60.9,60.91,60.84,60.85,19300.0,46.8347,46.8424,46.7886,46.7963,19300.0
2010-11-23 14:20:00,60.83,60.84,60.79,60.83,9600.0,46.7809,46.7886,46.7501,46.7809,9600.0
2010-11-23 14:25:00,60.82,60.85,60.79,60.85,6700.0,46.7732,46.7963,46.7501,46.7963,6700.0
2010-11-23 14:30:00,60.83,60.85,60.79,60.85,7300.0,46.7809,46.7963,46.7501,46.7963,7300.0
2010-11-23 14:35:00,60.86,60.88,60.83,60.83,10900.0,46.804,46.8194,46.7809,46.7809,10900.0
2010-11-23 14:40:00,60.81,60.88,60.79,60.88,7200.0,46.7655,46.8194,46.7501,46.8194,7200.0
2010-11-23 14:45:00,60.86,60.86,60.82,60.85,2300.0,46.804,46.804,46.7732,46.7963,2300.0
2010-11-23 14:50:00,60.85,60.93,60.85,60.92,30600.0,46.7963,46.8578,46.7963,46.8501,30600.0
2010-11-23 14:55:00,60.92,60.92,60.88,60.88,40700.0,46.8501,46.8501,46.8194,46.8194,40700.0
2010-11-23 15:00:00,60.87,60.92,60.85,60.86,11400.0,46.8117,46.8501,46.7963,46.804,11400.0
2010-11-23 15:05:00,60.87,60.95,60.87,60.93,19600.0,46.8117,46.8732,46.8117,46.8578,19600.0
2010-11-23 15:10:00,60.92,60.96,60.85,60.96,44500.0,46.8501,46.8809,46.7963,46.8809,44500.0
2010-11-23 15:15:00,60.96,60.97,60.91,60.92,22800.0,46.8809,46.8886,46.8424,46.8501,22800.0
2010-11-23 15:20:00,60.93,60.93,60.87,60.9,6500.0,46.8578,46.8578,46.8117,46.8347,6500.0
2010-11-23 15:25:00,60.9,60.9,60.88,60.9,5400.0,46.8347,46.8347,46.8194,46.8347,5400.0
2010-11-23 15:30:00,60.94,60.96,60.91,60.91,7900.0,46.8655,46.8809,46.8424,46.8424,7900.0
2010-11-23 15:35:00,60.9,60.92,60.88,60.92,8700.0,46.8347,46.8501,46.8194,46.8501,8700.0
2010-11-23 15:40:00,60.92,60.95,60.9,60.93,7000.0,46.8501,46.8732,46.8347,46.8578,7000.0
2010-11-23 15:45:00,60.92,60.95,60.91,60.91,9300.0,46.8501,46.8732,46.8424,46.8424,9300.0
2010-11-23 15:50:00,60.9,60.9,60.87,60.88,8300.0,46.8347,46.8347,46.8117,46.8194,8300.0
2010-11-23 15:55:00,60.89,60.99,60.89,60.94,22100.0,46.8271,46.904,46.8271,46.8655,22100.0
2010-11-23 16:00:00,60.94,60.94,60.94,60.94,900.0,46.8655,46.8655,46.8655,46.8655,900.0
2010-11-23 16:05:00,60.94,60.94,60.94,60.94,0.0,46.8655,46.8655,46.8655,46.8655,0.0
2010-11-23 16:10:00,60.94,60.94,60.94,60.94,0.0,46.8655,46.8655,46.8655,46.8655,0.0
2010-11-24 09:30:00,61.35,61.56,61.35,61.54,60900.0,47.1808,47.3423,47.1808,47.3269,60900.0
2010-11-24 09:35:00,61.54,61.56,61.48,61.49,11700.0,47.3269,47.3423,47.2808,47.2885,11700.0
2010-11-24 09:40:00,61.49,61.52,61.43,61.48,11800.0,47.2885,47.3116,47.2423,47.2808,11800.0
2010-11-24 09:45:00,61.48,61.5,61.43,61.43,18600.0,47.2808,47.2962,47.2423,47.2423,18600.0
2010-11-24 09:50:00,61.43,61.54,61.42,61.53,7900.0,47.2423,47.3269,47.2346,47.3192,7900.0
2010-11-24 09:55:00,61.54,61.59,61.52,61.53,9200.0,47.3269,47.3654,47.3116,47.3192,9200.0
2010-11-24 10:00:00,61.52,61.54,61.42,61.45,21400.0,47.3116,47.3269,47.2346,47.2577,21400.0
2010-11-24 10:05:00,61.46,61.51,61.46,61.5,9300.0,47.2654,47.3039,47.2654,47.2962,9300.0
2010-11-24 10:10:00,61.51,61.51,61.46,61.48,3300.0,47.3039,47.3039,47.2654,47.2808,3300.0
2010-11-24 10:15:00,61.5,61.57,61.49,61.57,5800.0,47.2962,47.35,47.2885,47.35,5800.0
2010-11-24 10:20:00,61.58,61.66,61.58,61.65,15900.0,47.3577,47.4192,47.3577,47.4115,15900.0
2010-11-24 10:25:00,61.66,61.73,61.65,61.68,9300.0,47.4192,47.4731,47.4115,47.4346,9300.0
2010-11-24 10:30:00,61.67,61.73,61.67,61.69,8300.0,47.4269,47.4731,47.4269,47.4423,8300.0
2010-11-24 10:35:00,61.68,61.75,61.68,61.74,15100.0,47.4346,47.4884,47.4346,47.4807,15100.0
2010-11-24 10:40:00,61.74,61.76,61.73,61.74,8300.0,47.4807,47.4961,47.4731,47.4807,8300.0
2010-11-24 10:45:00,61.75,61.8,61.75,61.75,8600.0,47.4884,47.5269,47.4884,47.4884,8600.0
2010-11-24 10:50:00,61.73,61.73,61.7,61.71,6100.0,47.4731,47.4731,47.45,47.4577,6100.0
2010-11-24 10:55:00,61.73,61.74,61.71,61.73,8900.0,47.4731,47.4807,47.4577,47.4731,8900.0
2010-11-24 11:00:00,61.72,61.72,61.69,61.71,2100.0,47.4654,47.4654,47.4423,47.4577,2100.0
2010-11-24 11:05:00,61.72,61.78,61.72,61.75,11100.0,47.4654,47.5115,47.4654,47.4884,11100.0
2010-11-24 11:10:00,61.74,61.77,61.72,61.72,14500.0,47.4807,47.5038,47.4654,47.4654,14500.0
2010-11-24 11:15:00,61.71,61.73,61.71,61.71,29400.0,47.4577,47.4731,47.4577,47.4577,29400.0
2010-11-24 11:20:00,61.71,61.71,61.69,61.69,2900.0,47.4577,47.4577,47.4423,47.4423,2900.0
2010-11-24 11:25:00,61.69,61.71,61.67,61.71,3600.0,47.4423,47.4577,47.4269,47.4577,3600.0
2010-11-24 11:30:00,61.72,61.76,61.71,61.75,4400.0,47.4654,47.4961,47.4577,47.4884,4400.0
2010-11-24 11:35:00,61.73,61.77,61.73,61.77,2100.0,47.4731,47.5038,47.4731,47.5038,2100.0
2010-11-24 11:40:00,61.75,61.78,61.74,61.76,13200.0,47.4884,47.5115,47.4807,47.4961,13200.0
2010-11-24 11:45:00,61.75,61.75,61.68,61.68,1800.0,47.4884,47.4884,47.4346,47.4346,1800.0
2010-11-24 11:50:00,61.68,61.7,61.67,61.69,8700.0,47.4346,47.45,47.4269,47.4423,8700.0
2010-11-24 11:55:00,61.7,61.74,61.7,61.74,5500.0,47.45,47.4807,47.45,47.4807,5500.0
2010-11-24 12:00:00,61.75,61.79,61.73,61.78,6900.0,47.4884,47.5192,47.4731,47.5115,6900.0
2010-11-24 12:05:00,61.78,61.78,61.76,61.78,3200.0,47.5115,47.5115,47.4961,47.5115,3200.0
2010-11-24 12:10:00,61.77,61.77,61.75,61.77,15200.0,47.5038,47.5038,47.4884,47.5038,15200.0
2010-11-24 12:15:00,61.79,61.79,61.78,61.78,1600.0,47.5192,47.5192,47.5115,47.5115,1600.0
2010-11-24 12:20:00,61.79,61.8,61.79,61.79,800.0,47.5192,47.5269,47.5192,47.5192,800.0
2010-11-24 12:25:00,61.79,61.8,61.77,61.8,6900.0,47.5192,47.5269,47.5038,47.5269,6900.0
2010-11-24 12:30:00,61.8,61.83,61.8,61.8,15600.0,47.5269,47.55,47.5269,47.5269,15600.0
2010-11-24 12:35:00,61.8,61.83,61.8,61.81,15800.0,47.5269,47.55,47.5269,47.5346,15800.0
2010-11-24 12:40:00,61.81,61.81,61.78,61.79,13000.0,47.5346,47.5346,47.5115,47.5192,13000.0
2010-11-24 12:45:00,61.78,61.78,61.76,61.77,2900.0,47.5115,47.5115,47.4961,47.5038,2900.0
2010-11-24 12:50:00,61.77,61.81,61.77,61.8,6900.0,47.5038,47.5346,47.5038,47.5269,6900.0
2010-11-24 12:55:00,61.81,61.82,61.8,61.8,6200.0,47.5346,47.5423,47.5269,47.5269,6200.0
2010-11-24 13:00:00,61.8,61.81,61.78,61.78,7300.0,47.5269,47.5346,47.5115,47.5115,7300.0
2010-11-24 13:05:00,61.79,61.8,61.78,61.8,22800.0,47.5192,47.5269,47.5115,47.5269,22800.0
2010-11-24 13:10:00,61.79,61.81,61.79,61.81,34100.0,47.5192,47.5346,47.5192,47.5346,34100.0
2010-11-24 13:15:00,61.81,61.82,61.81,61.82,8200.0,47.5346,47.5423,47.5346,47.5423,8200.0
2010-11-24 13:20:00,61.81,61.89,61.81,61.87,9900.0,47.5346,47.5961,47.5346,47.5807,9900.0
2010-11-24 13:25:00,61.87,61.87,61.86,61.87,15100.0,47.5807,47.5807,47.573,47.5807,15100.0
2010-11-24 13:30:00,61.87,61.88,61.86,61.87,28100.0,47.5807,47.5884,47.573,47.5807,28100.0
2010-11-24 13:35:00,61.87,61.89,61.86,61.87,12500.0,47.5807,47.5961,47.573,47.5807,12500.0
2010-11-24 13:40:00,61.87,61.87,61.84,61.84,10500.0,47.5807,47.5807,47.5576,47.5576,10500.0
2010-11-24 13:45:00,61.84,61.85,61.84,61.85,7000.0,47.5576,47.5653,47.5576,47.5653,7000.0
2010-11-24 13:50:00,61.84,61.86,61.84,61.86,14300.0,47.5576,47.573,47.5576,47.573,14300.0
2010-11-24 13:55:00,61.86,61.86,61.83,61.83,5200.0,47.573,47.573,47.55,47.55,5200.0
2010-11-24 14:00:00,61.83,61.85,61.83,61.85,4800.0,47.55,47.5653,47.55,47.5653,4800.0
2010-11-24 14:05:00,61.84,61.84,61.83,61.83,17800.0,47.5576,47.5576,47.55,47.55,17800.0
2010-11-24 14:10:00,61.8,61.8,61.78,61.79,11500.0,47.5269,47.5269,47.5115,47.5192,11500.0
2010-11-24 14:15:00,61.8,61.8,61.75,61.76,11000.0,47.5269,47.5269,47.4884,47.4961,11000.0
2010-11-24 14:20:00,61.76,61.79,61.76,61.79,12400.0,47.4961,47.5192,47.4961,47.5192,12400.0
2010-11-24 14:25:00,61.79,61.8,61.78,61.8,7300.0,47.5192,47.5269,47.5115,47.5269,7300.0
2010-11-24 14:30:00,61.8,61.83,61.8,61.82,9800.0,47.5269,47.55,47.5269,47.5423,9800.0
2010-11-24 14:35:00,61.83,61.85,61.82,61.82,8700.0,47.55,47.5653,47.5423,47.5423,8700.0
2010-11-24 14:40:00,61.81,61.83,61.8,61.81,12400.0,47.5346,47.55,47.5269,47.5346,12400.0
2010-11-24 14:45:00,61.82,61.83,61.82,61.82,18300.0,47.5423,47.55,47.5423,47.5423,18300.0
2010-11-24 14:50:00,61.83,61.83,61.8,61.8,7300.0,47.55,47.55,47.5269,47.5269,7300.0
2010-11-24 14:55:00,61.81,61.83,61.81,61.83,6900.0,47.5346,47.55,47.5346,47.55,6900.0
2010-11-24 15:00:00,61.82,61.88,61.81,61.88,8400.0,47.5423,47.5884,47.5346,47.5884,8400.0
2010-11-24 15:05:00,61.88,61.88,61.86,61.87,6900.0,47.5884,47.5884,47.573,47.5807,6900.0
2010-11-24 15:10:00,61.86,61.87,61.85,61.85,7100.0,47.573,47.5807,47.5653,47.5653,7100.0
2010-11-24 15:15:00,61.85,61.86,61.83,61.84,5500.0,47.5653,47.573,47.55,47.5576,5500.0
2010-11-24 15:20:00,61.84,61.91,61.83,61.9,28200.0,47.5576,47.6115,47.55,47.6038,28200.0
2010-11-24 15:25:00,61.9,61.9,61.87,61.87,11600.0,47.6038,47.6038,47.5807,47.5807,11600.0
2010-11-24 15:30:00,61.87,61.87,61.82,61.83,12900.0,47.5807,47.5807,47.5423,47.55,12900.0
2010-11-24 15:35:00,61.83,61.84,61.82,61.82,13100.0,47.55,47.5576,47.5423,47.5423,13100.0
2010-11-24 15:40:00,61.83,61.86,61.82,61.84,8900.0,47.55,47.573,47.5423,47.5576,8900.0
2010-11-24 15:45:00,61.84,61.84,61.78,61.79,27500.0,47.5576,47.5576,47.5115,47.5192,27500.0
2010-11-24 15:50:00,61.79,61.86,61.78,61.86,8500.0,47.5192,47.573,47.5115,47.573,8500.0
2010-11-24 15:55:00,61.86,61.92,61.85,61.92,21500.0,47.573,47.6192,47.5653,47.6192,21500.0
2010-11-26 09:30:00,61.42,61.42,61.33,61.42,35800.0,47.2346,47.2346,47.1654,47.2346,35800.0
2010-11-26 09:35:00,61.42,61.5,61.39,61.43,16900.0,47.2346,47.2962,47.2116,47.2423,16900.0
2010-11-26 09:40:00,61.41,61.53,61.41,61.5,7600.0,47.227,47.3192,47.227,47.2962,7600.0
2010-11-26 09:45:00,61.48,61.55,61.47,61.52,18600.0,47.2808,47.3346,47.2731,47.3116,18600.0
2010-11-26 09:50:00,61.52,61.64,61.52,61.61,7700.0,47.3116,47.4038,47.3116,47.3808,7700.0
2010-11-26 09:55:00,61.57,61.62,61.57,61.62,6000.0,47.35,47.3885,47.35,47.3885,6000.0
2010-11-26 10:00:00,61.63,61.66,61.61,61.62,3100.0,47.3961,47.4192,47.3808,47.3885,3100.0
2010-11-26 10:05:00,61.61,61.62,61.57,61.62,5000.0,47.3808,47.3885,47.35,47.3885,5000.0
2010-11-26 10:10:00,61.64,61.72,61.64,61.68,2800.0,47.4038,47.4654,47.4038,47.4346,2800.0
2010-11-26 10:15:00,61.71,61.71,61.66,61.68,4300.0,47.4577,47.4577,47.4192,47.4346,4300.0
2010-11-26 10:20:00,61.69,61.73,61.68,61.71,5300.0,47.4423,47.4731,47.4346,47.4577,5300.0
2010-11-26 10:25:00,61.68,61.68,61.64,61.65,7200.0,47.4346,47.4346,47.4038,47.4115,7200.0
2010-11-26 10:30:00,61.65,61.65,61.6,61.65,17700.0,47.4115,47.4115,47.3731,47.4115,17700.0
2010-11-26 10:35:00,61.64,61.66,61.64,61.66,1700.0,47.4038,47.4192,47.4038,47.4192,1700.0
2010-11-26 10:40:00,61.66,61.7,61.65,61.68,3800.0,47.4192,47.45,47.4115,47.4346,3800.0
2010-11-26 10:45:00,61.68,61.68,61.59,61.62,30300.0,47.4346,47.4346,47.3654,47.3885,30300.0
2010-11-26 10:50:00,61.61,61.61,61.56,61.56,9600.0,47.3808,47.3808,47.3423,47.3423,9600.0
2010-11-26 10:55:00,61.53,61.56,61.53,61.56,2300.0,47.3192,47.3423,47.3192,47.3423,2300.0
2010-11-26 11:00:00,61.54,61.56,61.52,61.53,4300.0,47.3269,47.3423,47.3116,47.3192,4300.0
2010-11-26 11:05:00,61.53,61.59,61.53,61.59,2300.0,47.3192,47.3654,47.3192,47.3654,2300.0
2010-11-26 11:10:00,61.6,61.6,61.54,61.56,8400.0,47.3731,47.3731,47.3269,47.3423,8400.0
2010-11-26 11:15:00,61.59,61.6,61.57,61.59,4200.0,47.3654,47.3731,47.35,47.3654,4200.0
2010-11-26 11:20:00,61.57,61.58,61.56,61.58,2900.0,47.35,47.3577,47.3423,47.3577,2900.0
2010-11-26 11:25:00,61.58,61.58,61.52,61.54,10000.0,47.3577,47.3577,47.3116,47.3269,10000.0
2010-11-26 11:30:00,61.54,61.54,61.53,61.53,10100.0,47.3269,47.3269,47.3192,47.3192,10100.0
2010-11-26 11:35:00,61.52,61.53,61.48,61.5,8100.0,47.3116,47.3192,47.2808,47.2962,8100.0
2010-11-26 11:40:00,61.49,61.49,61.44,61.45,12200.0,47.2885,47.2885,47.25,47.2577,12200.0
2010-11-26 11:45:00,61.44,61.48,61.44,61.48,4300.0,47.25,47.2808,47.25,47.2808,4300.0
2010-11-26 11:50:00,61.51,61.52,61.51,61.51,13800.0,47.3039,47.3116,47.3039,47.3039,13800.0
2010-11-26 11:55:00,61.5,61.54,61.48,61.54,13600.0,47.2962,47.3269,47.2808,47.3269,13600.0
2010-11-26 12:00:00,61.54,61.54,61.46,61.49,9100.0,47.3269,47.3269,47.2654,47.2885,9100.0
2010-11-26 12:05:00,61.5,61.54,61.5,61.52,3000.0,47.2962,47.3269,47.2962,47.3116,3000.0
2010-11-26 12:10:00,61.53,61.54,61.51,61.54,8900.0,47.3192,47.3269,47.3039,47.3269,8900.0
2010-11-26 12:15:00,61.54,61.55,61.53,61.54,4600.0,47.3269,47.3346,47.3192,47.3269,4600.0
2010-11-26 12:20:00,61.55,61.57,61.55,61.57,3100.0,47.3346,47.35,47.3346,47.35,3100.0
2010-11-26 12:25:00,61.57,61.57,61.56,61.57,4100.0,47.35,47.35,47.3423,47.35,4100.0
2010-11-26 12:30:00,61.55,61.57,61.55,61.57,1400.0,47.3346,47.35,47.3346,47.35,1400.0
2010-11-26 12:35:00,61.58,61.6,61.57,61.57,2600.0,47.3577,47.3731,47.35,47.35,2600.0
2010-11-26 12:40:00,61.57,61.58,61.55,61.56,2500.0,47.35,47.3577,47.3346,47.3423,2500.0
2010-11-26 12:45:00,61.56,61.58,61.55,61.56,6600.0,47.3423,47.3577,47.3346,47.3423,6600.0
2010-11-26 12:50:00,61.56,61.56,61.54,61.54,5600.0,47.3423,47.3423,47.3269,47.3269,5600.0
2010-11-26 12:55:00,61.54,61.55,61.5,61.5,3800.0,47.3269,47.3346,47.2962,47.2962,3800.0
2010-11-29 09:30:00,61.09,61.16,60.98,61.02,92800.0,46.9809,47.0347,46.8963,46.927,92800.0
2010-11-29 09:35:00,61.03,61.1,61.03,61.06,24700.0,46.9347,46.9886,46.9347,46.9578,24700.0
2010-11-29 09:40:00,61.05,61.21,61.01,61.2,7100.0,46.9501,47.0731,46.9193,47.0655,7100.0
2010-11-29 09:45:00,61.16,61.17,61.07,61.07,6200.0,47.0347,47.0424,46.9655,46.9655,6200.0
2010-11-29 09:50:00,61.06,61.08,60.94,60.94,15300.0,46.9578,46.9732,46.8655,46.8655,15300.0
2010-11-29 09:55:00,60.93,60.93,60.73,60.81,40800.0,46.8578,46.8578,46.704,46.7655,40800.0
2010-11-29 10:00:00,60.8,60.81,60.66,60.67,31300.0,46.7578,46.7655,46.6502,46.6579,31300.0
2010-11-29 10:05:00,60.67,60.81,60.66,60.81,17000.0,46.6579,46.7655,46.6502,46.7655,17000.0
2010-11-29 10:10:00,60.81,60.86,60.76,60.86,12400.0,46.7655,46.804,46.7271,46.804,12400.0
2010-11-29 10:15:00,60.86,60.9,60.86,60.86,12500.0,46.804,46.8347,46.804,46.804,12500.0
2010-11-29 10:20:00,60.85,60.88,60.81,60.86,10000.0,46.7963,46.8194,46.7655,46.804,10000.0
2010-11-29 10:25:00,60.86,60.86,60.79,60.8,11800.0,46.804,46.804,46.7501,46.7578,11800.0
2010-11-29 10:30:00,60.8,61.0,60.79,60.97,26700.0,46.7578,46.9116,46.7501,46.8886,26700.0
2010-11-29 10:35:00,60.95,60.98,60.94,60.98,11000.0,46.8732,46.8963,46.8655,46.8963,11000.0
2010-11-29 10:40:00,60.98,61.03,60.97,60.97,13300.0,46.8963,46.9347,46.8886,46.8886,13300.0
2010-11-29 10:45:00,60.96,60.99,60.93,60.94,6000.0,46.8809,46.904,46.8578,46.8655,6000.0
2010-11-29 10:50:00,60.95,61.0,60.91,60.91,15300.0,46.8732,46.9116,46.8424,46.8424,15300.0
2010-11-29 10:55:00,60.9,60.9,60.82,60.85,12600.0,46.8347,46.8347,46.7732,46.7963,12600.0
2010-11-29 11:00:00,60.85,60.86,60.82,60.85,11100.0,46.7963,46.804,46.7732,46.7963,11100.0
2010-11-29 11:05:00,60.86,60.92,60.85,60.89,21400.0,46.804,46.8501,46.7963,46.8271,21400.0
2010-11-29 11:10:00,60.89,60.99,60.87,60.99,6700.0,46.8271,46.904,46.8117,46.904,6700.0
2010-11-29 11:15:00,60.99,61.01,60.91,60.91,13400.0,46.904,46.9193,46.8424,46.8424,13400.0
2010-11-29 11:20:00,60.95,60.98,60.86,60.87,13700.0,46.8732,46.8963,46.804,46.8117,13700.0
2010-11-29 11:25:00,60.85,60.96,60.84,60.93,10200.0,46.7963,46.8809,46.7886,46.8578,10200.0
2010-11-29 11:30:00,60.93,60.97,60.86,60.86,12900.0,46.8578,46.8886,46.804,46.804,12900.0
2010-11-29 11:35:00,60.86,60.91,60.85,60.87,15800.0,46.804,46.8424,46.7963,46.8117,15800.0
2010-11-29 11:40:00,60.86,60.86,60.76,60.77,17000.0,46.804,46.804,46.7271,46.7348,17000.0
2010-11-29 11:45:00,60.78,60.81,60.76,60.79,10900.0,46.7425,46.7655,46.7271,46.7501,10900.0
2010-11-29 11:50:00,60.77,60.77,60.73,60.77,10900.0,46.7348,46.7348,46.704,46.7348,10900.0
2010-11-29 11:55:00,60.77,60.82,60.77,60.8,3900.0,46.7348,46.7732,46.7348,46.7578,3900.0
2010-11-29 12:00:00,60.8,60.85,60.79,60.81,14600.0,46.7578,46.7963,46.7501,46.7655,14600.0
2010-11-29 12:05:00,60.81,60.92,60.81,60.9,14400.0,46.7655,46.8501,46.7655,46.8347,14400.0
2010-11-29 12:10:00,60.9,60.96,60.9,60.94,9900.0,46.8347,46.8809,46.8347,46.8655,9900.0
2010-11-29 12:15:00,60.92,60.97,60.92,60.97,2500.0,46.8501,46.8886,46.8501,46.8886,2500.0
2010-11-29 12:20:00,60.95,61.02,60.95,60.98,2300.0,46.8732,46.927,46.8732,46.8963,2300.0
2010-11-29 12:25:00,60.98,60.99,60.97,60.98,90900.0,46.8963,46.904,46.8886,46.8963,90900.0
2010-11-29 12:30:00,60.96,60.96,60.92,60.93,11100.0,46.8809,46.8809,46.8501,46.8578,11100.0
2010-11-29 12:35:00,60.94,60.96,60.94,60.94,3800.0,46.8655,46.8809,46.8655,46.8655,3800.0
2010-11-29 12:40:00,60.95,61.02,60.95,61.0,11300.0,46.8732,46.927,46.8732,46.9116,11300.0
2010-11-29 12:45:00,61.02,61.02,60.95,60.98,7700.0,46.927,46.927,46.8732,46.8963,7700.0
2010-11-29 12:50:00,60.95,60.97,60.93,60.97,5400.0,46.8732,46.8886,46.8578,46.8886,5400.0
2010-11-29 12:55:00,60.96,60.98,60.96,60.98,3800.0,46.8809,46.8963,46.8809,46.8963,3800.0
2010-11-29 13:00:00,60.97,60.97,60.95,60.95,2200.0,46.8886,46.8886,46.8732,46.8732,2200.0
2010-11-29 13:05:00,60.97,60.97,60.89,60.89,12300.0,46.8886,46.8886,46.8271,46.8271,12300.0
2010-11-29 13:10:00,60.9,60.91,60.9,60.91,7000.0,46.8347,46.8424,46.8347,46.8424,7000.0
2010-11-29 13:15:00,60.91,60.92,60.9,60.92,1400.0,46.8424,46.8501,46.8347,46.8501,1400.0
2010-11-29 13:20:00,60.91,60.93,60.91,60.91,8800.0,46.8424,46.8578,46.8424,46.8424,8800.0
2010-11-29 13:25:00,60.91,60.92,60.85,60.87,15900.0,46.8424,46.8501,46.7963,46.8117,15900.0
2010-11-29 13:30:00,60.87,60.87,60.85,60.85,8800.0,46.8117,46.8117,46.7963,46.7963,8800.0
2010-11-29 13:35:00,60.86,60.86,60.82,60.82,1600.0,46.804,46.804,46.7732,46.7732,1600.0
2010-11-29 13:40:00,60.83,60.9,60.82,60.9,3600.0,46.7809,46.8347,46.7732,46.8347,3600.0
2010-11-29 13:45:00,60.9,60.94,60.87,60.94,2200.0,46.8347,46.8655,46.8117,46.8655,2200.0
2010-11-29 13:50:00,60.96,60.96,60.95,60.96,3900.0,46.8809,46.8809,46.8732,46.8809,3900.0
2010-11-29 13:55:00,60.96,60.96,60.93,60.94,8900.0,46.8809,46.8809,46.8578,46.8655,8900.0
2010-11-29 14:00:00,60.93,60.97,60.93,60.96,8100.0,46.8578,46.8886,46.8578,46.8809,8100.0
2010-11-29 14:05:00,60.95,60.96,60.92,60.95,6900.0,46.8732,46.8809,46.8501,46.8732,6900.0
2010-11-29 14:10:00,60.97,60.98,60.93,60.94,8900.0,46.8886,46.8963,46.8578,46.8655,8900.0
2010-11-29 14:15:00,60.94,60.99,60.94,60.98,156400.0,46.8655,46.904,46.8655,46.8963,156400.0
2010-11-29 14:20:00,60.99,61.0,60.95,60.95,40100.0,46.904,46.9116,46.8732,46.8732,40100.0
2010-11-29 14:25:00,60.96,61.12,60.94,61.12,19400.0,46.8809,47.0039,46.8655,47.0039,19400.0
2010-11-29 14:30:00,61.12,61.2,61.12,61.18,11600.0,47.0039,47.0655,47.0039,47.0501,11600.0
2010-11-29 14:35:00,61.15,61.25,61.15,61.23,13200.0,47.027,47.1039,47.027,47.0885,13200.0
2010-11-29 14:40:00,61.23,61.27,61.23,61.24,5800.0,47.0885,47.1193,47.0885,47.0962,5800.0
2010-11-29 14:45:00,61.25,61.32,61.25,61.31,8100.0,47.1039,47.1577,47.1039,47.1501,8100.0
2010-11-29 14:50:00,61.31,61.31,61.26,61.28,21200.0,47.1501,47.1501,47.1116,47.127,21200.0
2010-11-29 14:55:00,61.28,61.37,61.26,61.37,10300.0,47.127,47.1962,47.1116,47.1962,10300.0
2010-11-29 15:00:00,61.38,61.42,61.37,61.4,18800.0,47.2039,47.2346,47.1962,47.2193,18800.0
2010-11-29 15:05:00,61.4,61.43,61.39,61.4,15400.0,47.2193,47.2423,47.2116,47.2193,15400.0
2010-11-29 15:10:00,61.4,61.41,61.37,61.38,8900.0,47.2193,47.227,47.1962,47.2039,8900.0
2010-11-29 15:15:00,61.38,61.51,61.38,61.5,13300.0,47.2039,47.3039,47.2039,47.2962,13300.0
2010-11-29 15:20:00,61.5,61.51,61.42,61.46,10300.0,47.2962,47.3039,47.2346,47.2654,10300.0
2010-11-29 15:25:00,61.46,61.5,61.46,61.5,3900.0,47.2654,47.2962,47.2654,47.2962,3900.0
2010-11-29 15:30:00,61.49,61.49,61.4,61.42,6400.0,47.2885,47.2885,47.2193,47.2346,6400.0
2010-11-29 15:35:00,61.4,61.46,61.4,61.46,13400.0,47.2193,47.2654,47.2193,47.2654,13400.0
2010-11-29 15:40:00,61.47,61.47,61.43,61.45,36200.0,47.2731,47.2731,47.2423,47.2577,36200.0
2010-11-29 15:45:00,61.45,61.54,61.45,61.54,18000.0,47.2577,47.3269,47.2577,47.3269,18000.0
2010-11-29 15:50:00,61.54,61.54,61.44,61.44,18500.0,47.3269,47.3269,47.25,47.25,18500.0
2010-11-29 15:55:00,61.44,61.47,61.41,61.41,31500.0,47.25,47.2731,47.227,47.227,31500.0
2010-11-30 09:30:00,60.8,60.89,60.78,60.88,36700.0,46.7578,46.8271,46.7425,46.8194,36700.0
2010-11-30 09:35:00,60.88,60.89,60.78,60.8,21400.0,46.8194,46.8271,46.7425,46.7578,21400.0
2010-11-30 09:40:00,60.79,60.9,60.71,60.89,26300.0,46.7501,46.8347,46.6886,46.8271,26300.0
2010-11-30 09:45:00,60.85,60.97,60.81,60.9,36700.0,46.7963,46.8886,46.7655,46.8347,36700.0
2010-11-30 09:50:00,60.9,60.91,60.85,60.86,26600.0,46.8347,46.8424,46.7963,46.804,26600.0
2010-11-30 09:55:00,60.87,61.01,60.87,61.01,7000.0,46.8117,46.9193,46.8117,46.9193,7000.0
2010-11-30 10:00:00,61.02,61.08,60.97,60.99,37500.0,46.927,46.9732,46.8886,46.904,37500.0
2010-11-30 10:05:00,60.99,60.99,60.92,60.92,13600.0,46.904,46.904,46.8501,46.8501,13600.0
2010-11-30 10:10:00,60.92,60.99,60.92,60.99,16700.0,46.8501,46.904,46.8501,46.904,16700.0
2010-11-30 10:15:00,60.99,61.06,60.98,61.05,16300.0,46.904,46.9578,46.8963,46.9501,16300.0
2010-11-30 10:20:00,61.05,61.18,61.04,61.18,30500.0,46.9501,47.0501,46.9424,47.0501,30500.0
2010-11-30 10:25:00,61.18,61.24,61.14,61.21,13500.0,47.0501,47.0962,47.0193,47.0731,13500.0
2010-11-30 10:30:00,61.2,61.2,61.09,61.09,16300.0,47.0655,47.0655,46.9809,46.9809,16300.0
2010-11-30 10:35:00,61.1,61.13,61.09,61.12,11600.0,46.9886,47.0116,46.9809,47.0039,11600.0
2010-11-30 10:40:00,61.11,61.12,61.09,61.11,96700.0,46.9962,47.0039,46.9809,46.9962,96700.0
2010-11-30 10:45:00,61.11,61.11,61.02,61.07,18500.0,46.9962,46.9962,46.927,46.9655,18500.0
2010-11-30 10:50:00,61.06,61.06,60.94,61.0,19600.0,46.9578,46.9578,46.8655,46.9116,19600.0
2010-11-30 10:55:00,60.99,61.05,60.99,61.04,13600.0,46.904,46.9501,46.904,46.9424,13600.0
2010-11-30 11:00:00,61.05,61.12,61.03,61.12,16400.0,46.9501,47.0039,46.9347,47.0039,16400.0
2010-11-30 11:05:00,61.11,61.11,61.03,61.05,6900.0,46.9962,46.9962,46.9347,46.9501,6900.0
2010-11-30 11:10:00,61.06,61.07,60.98,60.98,12700.0,46.9578,46.9655,46.8963,46.8963,12700.0
2010-11-30 11:15:00,60.97,61.03,60.94,61.01,13800.0,46.8886,46.9347,46.8655,46.9193,13800.0
2010-11-30 11:20:00,61.01,61.04,60.97,61.01,9100.0,46.9193,46.9424,46.8886,46.9193,9100.0
2010-11-30 11:25:00,61.01,61.06,61.01,61.02,9600.0,46.9193,46.9578,46.9193,46.927,9600.0
2010-11-30 11:30:00,61.02,61.03,60.95,60.98,18900.0,46.927,46.9347,46.8732,46.8963,18900.0
2010-11-30 11:35:00,60.97,61.01,60.96,61.01,12500.0,46.8886,46.9193,46.8809,46.9193,12500.0
2010-11-30 11:40:00,61.01,61.1,61.01,61.07,37000.0,46.9193,46.9886,46.9193,46.9655,37000.0
2010-11-30 11:45:00,61.07,61.07,61.03,61.04,7300.0,46.9655,46.9655,46.9347,46.9424,7300.0
2010-11-30 11:50:00,61.04,61.04,61.02,61.02,4700.0,46.9424,46.9424,46.927,46.927,4700.0
2010-11-30 11:55:00,61.01,61.15,61.0,61.11,21000.0,46.9193,47.027,46.9116,46.9962,21000.0
2010-11-30 12:00:00,61.11,61.14,61.09,61.11,23500.0,46.9962,47.0193,46.9809,46.9962,23500.0
2010-11-30 12:05:00,61.11,61.13,61.07,61.08,13900.0,46.9962,47.0116,46.9655,46.9732,13900.0
2010-11-30 12:10:00,61.09,61.13,61.08,61.12,22500.0,46.9809,47.0116,46.9732,47.0039,22500.0
2010-11-30 12:15:00,61.12,61.12,61.04,61.04,4300.0,47.0039,47.0039,46.9424,46.9424,4300.0
2010-11-30 12:20:00,61.06,61.08,61.06,61.07,1800.0,46.9578,46.9732,46.9578,46.9655,1800.0
2010-11-30 12:25:00,61.08,61.11,61.07,61.11,10200.0,46.9732,46.9962,46.9655,46.9962,10200.0
2010-11-30 12:30:00,61.11,61.12,61.07,61.07,5600.0,46.9962,47.0039,46.9655,46.9655,5600.0
2010-11-30 12:35:00,61.08,61.08,61.03,61.06,7100.0,46.9732,46.9732,46.9347,46.9578,7100.0
2010-11-30 12:40:00,61.06,61.11,61.03,61.11,7500.0,46.9578,46.9962,46.9347,46.9962,7500.0
2010-11-30 12:45:00,61.12,61.14,61.11,61.11,10600.0,47.0039,47.0193,46.9962,46.9962,10600.0
2010-11-30 12:50:00,61.11,61.15,61.11,61.15,5100.0,46.9962,47.027,46.9962,47.027,5100.0
2010-11-30 12:55:00,61.15,61.17,61.12,61.16,10800.0,47.027,47.0424,47.0039,47.0347,10800.0
2010-11-30 13:00:00,61.16,61.31,61.14,61.29,31200.0,47.0347,47.1501,47.0193,47.1347,31200.0
2010-11-30 13:05:00,61.28,61.29,61.24,61.27,15500.0,47.127,47.1347,47.0962,47.1193,15500.0
2010-11-30 13:10:00,61.27,61.28,61.26,61.28,9500.0,47.1193,47.127,47.1116,47.127,9500.0
2010-11-30 13:15:00,61.29,61.32,61.27,61.32,14800.0,47.1347,47.1577,47.1193,47.1577,14800.0
2010-11-30 13:20:00,61.32,61.39,61.32,61.37,21900.0,47.1577,47.2116,47.1577,47.1962,21900.0
2010-11-30 13:25:00,61.37,61.37,61.34,61.34,5400.0,47.1962,47.1962,47.1731,47.1731,5400.0
2010-11-30 13:30:00,61.34,61.35,61.32,61.33,8300.0,47.1731,47.1808,47.1577,47.1654,8300.0
2010-11-30 13:35:00,61.34,61.36,61.32,61.33,7600.0,47.1731,47.1885,47.1577,47.1654,7600.0
2010-11-30 13:40:00,61.33,61.34,61.25,61.25,6700.0,47.1654,47.1731,47.1039,47.1039,6700.0
2010-11-30 13:45:00,61.25,61.28,61.25,61.27,6700.0,47.1039,47.127,47.1039,47.1193,6700.0
2010-11-30 13:50:00,61.28,61.28,61.23,61.26,18500.0,47.127,47.127,47.0885,47.1116,18500.0
2010-11-30 13:55:00,61.27,61.3,61.26,61.29,520700.0,47.1193,47.1424,47.1116,47.1347,520700.0
2010-11-30 14:00:00,61.28,61.33,61.28,61.3,16100.0,47.127,47.1654,47.127,47.1424,16100.0
2010-11-30 14:05:00,61.3,61.36,61.29,61.34,20500.0,47.1424,47.1885,47.1347,47.1731,20500.0
2010-11-30 14:10:00,61.34,61.36,61.32,61.32,8200.0,47.1731,47.1885,47.1577,47.1577,8200.0
2010-11-30 14:15:00,61.31,61.31,61.22,61.25,27600.0,47.1501,47.1501,47.0808,47.1039,27600.0
2010-11-30 14:20:00,61.25,61.27,61.19,61.19,15700.0,47.1039,47.1193,47.0578,47.0578,15700.0
2010-11-30 14:25:00,61.17,61.21,61.1,61.12,101900.0,47.0424,47.0731,46.9886,47.0039,101900.0
2010-11-30 14:30:00,61.12,61.13,61.08,61.08,11600.0,47.0039,47.0116,46.9732,46.9732,11600.0
2010-11-30 14:35:00,61.09,61.14,61.07,61.1,9300.0,46.9809,47.0193,46.9655,46.9886,9300.0
2010-11-30 14:40:00,61.09,61.15,61.09,61.14,7500.0,46.9809,47.027,46.9809,47.0193,7500.0
2010-11-30 14:45:00,61.13,61.2,61.13,61.18,13900.0,47.0116,47.0655,47.0116,47.0501,13900.0
2010-11-30 14:50:00,61.19,61.19,61.15,61.16,17100.0,47.0578,47.0578,47.027,47.0347,17100.0
2010-11-30 14:55:00,61.17,61.28,61.17,61.24,24300.0,47.0424,47.127,47.0424,47.0962,24300.0
2010-11-30 15:00:00,61.23,61.29,61.21,61.28,10400.0,47.0885,47.1347,47.0731,47.127,10400.0
2010-11-30 15:05:00,61.28,61.28,61.22,61.22,13100.0,47.127,47.127,47.0808,47.0808,13100.0
2010-11-30 15:10:00,61.22,61.22,61.16,61.21,14300.0,47.0808,47.0808,47.0347,47.0731,14300.0
2010-11-30 15:15:00,61.22,61.25,61.19,61.25,41300.0,47.0808,47.1039,47.0578,47.1039,41300.0
2010-11-30 15:20:00,61.24,61.31,61.23,61.29,21900.0,47.0962,47.1501,47.0885,47.1347,21900.0
2010-11-30 15:25:00,61.29,61.29,61.24,61.27,16500.0,47.1347,47.1347,47.0962,47.1193,16500.0
2010-11-30 15:30:00,61.28,61.3,61.23,61.23,19700.0,47.127,47.1424,47.0885,47.0885,19700.0
2010-11-30 15:35:00,61.23,61.26,61.22,61.24,22400.0,47.0885,47.1116,47.0808,47.0962,22400.0
2010-11-30 15:40:00,61.24,61.24,61.09,61.12,28400.0,47.0962,47.0962,46.9809,47.0039,28400.0
2010-11-30 15:45:00,61.11,61.12,61.05,61.06,39100.0,46.9962,47.0039,46.9501,46.9578,39100.0
2010-11-30 15:50:00,61.05,61.13,61.0,61.1,49500.0,46.9501,47.0116,46.9116,46.9886,49500.0
2010-11-30 15:55:00,61.1,61.13,61.05,61.05,56300.0,46.9886,47.0116,46.9501,46.9501,56300.0
2010-11-30 16:00:00,61.04,61.04,60.92,60.92,11500.0,46.9424,46.9424,46.8501,46.8501,11500.0
2010-11-30 16:05:00,60.92,60.92,60.92,60.92,0.0,46.8501,46.8501,46.8501,46.8501,0.0
2010-11-30 16:10:00,60.92,60.92,60.92,60.92,0.0,46.8501,46.8501,46.8501,46.8501,0.0
2010-12-01 09:30:00,61.92,62.05,61.92,62.01,67700.0,47.6192,47.7191,47.6192,47.6884,67700.0
2010-12-01 09:35:00,62.01,62.09,62.0,62.06,18200.0,47.6884,47.7499,47.6807,47.7268,18200.0
2010-12-01 09:40:00,62.06,62.09,61.99,62.08,25800.0,47.7268,47.7499,47.673,47.7422,25800.0
2010-12-01 09:45:00,62.08,62.13,62.06,62.07,9100.0,47.7422,47.7807,47.7268,47.7345,9100.0
2010-12-01 09:50:00,62.08,62.13,62.07,62.13,14800.0,47.7422,47.7807,47.7345,47.7807,14800.0
2010-12-01 09:55:00,62.13,62.18,62.13,62.18,20500.0,47.7807,47.8191,47.7807,47.8191,20500.0
2010-12-01 10:00:00,62.2,62.21,62.08,62.13,31200.0,47.8345,47.8422,47.7422,47.7807,31200.0
2010-12-01 10:05:00,62.15,62.15,62.05,62.07,10900.0,47.796,47.796,47.7191,47.7345,10900.0
2010-12-01 10:10:00,62.07,62.07,62.02,62.07,15100.0,47.7345,47.7345,47.6961,47.7345,15100.0
2010-12-01 10:15:00,62.09,62.1,62.07,62.09,5600.0,47.7499,47.7576,47.7345,47.7499,5600.0
2010-12-01 10:20:00,62.06,62.07,62.03,62.04,15700.0,47.7268,47.7345,47.7038,47.7115,15700.0
2010-12-01 10:25:00,62.03,62.04,61.99,61.99,12100.0,47.7038,47.7115,47.673,47.673,12100.0
2010-12-01 10:30:00,62.01,62.04,61.99,62.04,12600.0,47.6884,47.7115,47.673,47.7115,12600.0
2010-12-01 10:35:00,62.02,62.07,62.02,62.07,11200.0,47.6961,47.7345,47.6961,47.7345,11200.0
2010-12-01 10:40:00,62.07,62.09,62.06,62.09,16400.0,47.7345,47.7499,47.7268,47.7499,16400.0
2010-12-01 10:45:00,62.09,62.13,62.07,62.12,34800.0,47.7499,47.7807,47.7345,47.773,34800.0
2010-12-01 10:50:00,62.11,62.11,62.07,62.09,21500.0,47.7653,47.7653,47.7345,47.7499,21500.0
2010-12-01 10:55:00,62.08,62.12,62.08,62.08,9000.0,47.7422,47.773,47.7422,47.7422,9000.0
2010-12-01 11:00:00,62.07,62.08,62.06,62.06,6700.0,47.7345,47.7422,47.7268,47.7268,6700.0
2010-12-01 11:05:00,62.06,62.07,62.05,62.06,7000.0,47.7268,47.7345,47.7191,47.7268,7000.0
2010-12-01 11:10:00,62.08,62.12,62.08,62.1,8200.0,47.7422,47.773,47.7422,47.7576,8200.0
2010-12-01 11:15:00,62.1,62.11,62.07,62.1,10200.0,47.7576,47.7653,47.7345,47.7576,10200.0
2010-12-01 11:20:00,62.09,62.12,62.08,62.1,17300.0,47.7499,47.773,47.7422,47.7576,17300.0
2010-12-01 11:25:00,62.11,62.11,62.09,62.09,8300.0,47.7653,47.7653,47.7499,47.7499,8300.0
2010-12-01 11:30:00,62.1,62.12,62.09,62.12,38600.0,47.7576,47.773,47.7499,47.773,38600.0
2010-12-01 11:35:00,62.11,62.13,62.11,62.13,9300.0,47.7653,47.7807,47.7653,47.7807,9300.0
2010-12-01 11:40:00,62.13,62.15,62.12,62.14,4400.0,47.7807,47.796,47.773,47.7884,4400.0
2010-12-01 11:45:00,62.13,62.15,62.13,62.15,4800.0,47.7807,47.796,47.7807,47.796,4800.0
2010-12-01 11:50:00,62.16,62.33,62.16,62.33,81100.0,47.8037,47.9345,47.8037,47.9345,81100.0
2010-12-01 11:55:00,62.33,62.4,62.32,62.37,38700.0,47.9345,47.9883,47.9268,47.9652,38700.0
2010-12-01 12:00:00,62.37,62.45,62.37,62.37,15500.0,47.9652,48.0268,47.9652,47.9652,15500.0
2010-12-01 12:05:00,62.37,62.39,62.35,62.36,7800.0,47.9652,47.9806,47.9499,47.9575,7800.0
2010-12-01 12:10:00,62.36,62.36,62.33,62.33,4600.0,47.9575,47.9575,47.9345,47.9345,4600.0
2010-12-01 12:15:00,62.32,62.32,62.3,62.31,16200.0,47.9268,47.9268,47.9114,47.9191,16200.0
2010-12-01 12:20:00,62.32,62.35,62.32,62.34,7500.0,47.9268,47.9499,47.9268,47.9422,7500.0
2010-12-01 12:25:00,62.35,62.35,62.32,62.34,8400.0,47.9499,47.9499,47.9268,47.9422,8400.0
2010-12-01 12:30:00,62.34,62.36,62.32,62.33,12600.0,47.9422,47.9575,47.9268,47.9345,12600.0
2010-12-01 12:35:00,62.33,62.33,62.31,62.31,6700.0,47.9345,47.9345,47.9191,47.9191,6700.0
2010-12-01 12:40:00,62.31,62.33,62.31,62.32,14700.0,47.9191,47.9345,47.9191,47.9268,14700.0
2010-12-01 12:45:00,62.31,62.33,62.3,62.32,5100.0,47.9191,47.9345,47.9114,47.9268,5100.0
2010-12-01 12:50:00,62.32,62.35,62.32,62.35,14500.0,47.9268,47.9499,47.9268,47.9499,14500.0
2010-12-01 12:55:00,62.34,62.35,62.33,62.34,17400.0,47.9422,47.9499,47.9345,47.9422,17400.0
2010-12-01 13:00:00,62.34,62.37,62.33,62.37,12800.0,47.9422,47.9652,47.9345,47.9652,12800.0
2010-12-01 13:05:00,62.37,62.39,62.36,62.37,7500.0,47.9652,47.9806,47.9575,47.9652,7500.0
2010-12-01 13:10:00,62.37,62.44,62.37,62.44,18900.0,47.9652,48.0191,47.9652,48.0191,18900.0
2010-12-01 13:15:00,62.43,62.44,62.29,62.3,38700.0,48.0114,48.0191,47.9037,47.9114,38700.0
2010-12-01 13:20:00,62.3,62.37,62.28,62.34,16800.0,47.9114,47.9652,47.896,47.9422,16800.0
2010-12-01 13:25:00,62.34,62.34,62.27,62.29,17500.0,47.9422,47.9422,47.8883,47.9037,17500.0
2010-12-01 13:30:00,62.28,62.34,62.28,62.29,9600.0,47.896,47.9422,47.896,47.9037,9600.0
2010-12-01 13:35:00,62.3,62.34,62.27,62.34,14800.0,47.9114,47.9422,47.8883,47.9422,14800.0
2010-12-01 13:40:00,62.34,62.34,62.28,62.33,8900.0,47.9422,47.9422,47.896,47.9345,8900.0
2010-12-01 13:45:00,62.33,62.36,62.3,62.35,40100.0,47.9345,47.9575,47.9114,47.9499,40100.0
2010-12-01 13:50:00,62.34,62.35,62.32,62.33,5700.0,47.9422,47.9499,47.9268,47.9345,5700.0
2010-12-01 13:55:00,62.33,62.35,62.32,62.34,12700.0,47.9345,47.9499,47.9268,47.9422,12700.0
2010-12-01 14:00:00,62.34,62.37,62.31,62.32,11800.0,47.9422,47.9652,47.9191,47.9268,11800.0
2010-12-01 14:05:00,62.33,62.33,62.28,62.3,13500.0,47.9345,47.9345,47.896,47.9114,13500.0
2010-12-01 14:10:00,62.3,62.35,62.29,62.33,16700.0,47.9114,47.9499,47.9037,47.9345,16700.0
2010-12-01 14:15:00,62.33,62.38,62.31,62.38,22600.0,47.9345,47.9729,47.9191,47.9729,22600.0
2010-12-01 14:20:00,62.38,62.39,62.36,62.37,119600.0,47.9729,47.9806,47.9575,47.9652,119600.0
2010-12-01 14:25:00,62.36,62.38,62.32,62.34,13400.0,47.9575,47.9729,47.9268,47.9422,13400.0
2010-12-01 14:30:00,62.34,62.39,62.34,62.38,17700.0,47.9422,47.9806,47.9422,47.9729,17700.0
2010-12-01 14:35:00,62.37,62.41,62.36,62.39,25200.0,47.9652,47.996,47.9575,47.9806,25200.0
2010-12-01 14:40:00,62.38,62.4,62.37,62.39,29200.0,47.9729,47.9883,47.9652,47.9806,29200.0
2010-12-01 14:45:00,62.41,62.41,62.36,62.37,19700.0,47.996,47.996,47.9575,47.9652,19700.0
2010-12-01 14:50:00,62.38,62.39,62.37,62.39,8500.0,47.9729,47.9806,47.9652,47.9806,8500.0
2010-12-01 14:55:00,62.39,62.44,62.39,62.42,23500.0,47.9806,48.0191,47.9806,48.0037,23500.0
2010-12-01 15:00:00,62.42,62.42,62.36,62.36,7600.0,48.0037,48.0037,47.9575,47.9575,7600.0
2010-12-01 15:05:00,62.36,62.38,62.36,62.37,15700.0,47.9575,47.9729,47.9575,47.9652,15700.0
2010-12-01 15:10:00,62.37,62.39,62.32,62.33,20100.0,47.9652,47.9806,47.9268,47.9345,20100.0
2010-12-01 15:15:00,62.34,62.35,62.32,62.34,19600.0,47.9422,47.9499,47.9268,47.9422,19600.0
2010-12-01 15:20:00,62.34,62.38,62.34,62.34,29400.0,47.9422,47.9729,47.9422,47.9422,29400.0
2010-12-01 15:25:00,62.34,62.4,62.34,62.36,30500.0,47.9422,47.9883,47.9422,47.9575,30500.0
2010-12-01 15:30:00,62.36,62.37,62.34,62.36,13100.0,47.9575,47.9652,47.9422,47.9575,13100.0
2010-12-01 15:35:00,62.35,62.4,62.35,62.4,23800.0,47.9499,47.9883,47.9499,47.9883,23800.0
2010-12-01 15:40:00,62.4,62.41,62.39,62.4,22200.0,47.9883,47.996,47.9806,47.9883,22200.0
2010-12-01 15:45:00,62.39,62.4,62.33,62.36,40900.0,47.9806,47.9883,47.9345,47.9575,40900.0
2010-12-01 15:50:00,62.37,62.37,62.3,62.31,42200.0,47.9652,47.9652,47.9114,47.9191,42200.0
2010-12-01 15:55:00,62.29,62.37,62.28,62.35,69700.0,47.9037,47.9652,47.896,47.9499,69700.0
2010-12-02 09:30:00,62.42,62.5,62.4,62.5,143400.0,48.0037,48.0652,47.9883,48.0652,143400.0
2010-12-02 09:35:00,62.5,62.55,62.5,62.53,25000.0,48.0652,48.1037,48.0652,48.0883,25000.0
2010-12-02 09:40:00,62.53,62.58,62.53,62.55,33500.0,48.0883,48.1267,48.0883,48.1037,33500.0
2010-12-02 09:45:00,62.57,62.64,62.56,62.6,40500.0,48.119,48.1729,48.1114,48.1421,40500.0
2010-12-02 09:50:00,62.59,62.63,62.55,62.58,33300.0,48.1344,48.1652,48.1037,48.1267,33300.0
2010-12-02 09:55:00,62.58,62.68,62.58,62.68,24900.0,48.1267,48.2036,48.1267,48.2036,24900.0
2010-12-02 10:00:00,62.68,62.8,62.68,62.78,81900.0,48.2036,48.2959,48.2036,48.2805,81900.0
2010-12-02 10:05:00,62.77,62.87,62.77,62.79,15600.0,48.2729,48.3498,48.2729,48.2882,15600.0
2010-12-02 10:10:00,62.79,62.85,62.79,62.85,10800.0,48.2882,48.3344,48.2882,48.3344,10800.0
2010-12-02 10:15:00,62.85,62.86,62.8,62.8,48000.0,48.3344,48.3421,48.2959,48.2959,48000.0
2010-12-02 10:20:00,62.8,62.84,62.77,62.83,15300.0,48.2959,48.3267,48.2729,48.319,15300.0
2010-12-02 10:25:00,62.83,62.89,62.8,62.84,21300.0,48.319,48.3651,48.2959,48.3267,21300.0
2010-12-02 10:30:00,62.82,62.86,62.81,62.86,21600.0,48.3113,48.3421,48.3036,48.3421,21600.0
2010-12-02 10:35:00,62.87,62.88,62.81,62.85,8200.0,48.3498,48.3575,48.3036,48.3344,8200.0
2010-12-02 10:40:00,62.85,62.9,62.85,62.87,18200.0,48.3344,48.3728,48.3344,48.3498,18200.0
2010-12-02 10:45:00,62.87,62.87,62.8,62.83,42600.0,48.3498,48.3498,48.2959,48.319,42600.0
2010-12-02 10:50:00,62.83,62.85,62.8,62.81,9500.0,48.319,48.3344,48.2959,48.3036,9500.0
2010-12-02 10:55:00,62.8,62.89,62.8,62.89,9600.0,48.2959,48.3651,48.2959,48.3651,9600.0
2010-12-02 11:00:00,62.89,62.9,62.86,62.9,9300.0,48.3651,48.3728,48.3421,48.3728,9300.0
2010-12-02 11:05:00,62.9,62.91,62.87,62.89,9000.0,48.3728,48.3805,48.3498,48.3651,9000.0
2010-12-02 11:10:00,62.89,62.97,62.85,62.96,23700.0,48.3651,48.4267,48.3344,48.419,23700.0
2010-12-02 11:15:00,62.95,62.96,62.93,62.96,15800.0,48.4113,48.419,48.3959,48.419,15800.0
2010-12-02 11:20:00,63.0,63.0,62.96,62.97,16000.0,48.4497,48.4497,48.419,48.4267,16000.0
2010-12-02 11:25:00,62.97,62.99,62.95,62.99,36500.0,48.4267,48.442,48.4113,48.442,36500.0
2010-12-02 11:30:00,63.0,63.0,62.97,62.97,13400.0,48.4497,48.4497,48.4267,48.4267,13400.0
2010-12-02 11:35:00,62.97,62.98,62.93,62.94,48400.0,48.4267,48.4344,48.3959,48.4036,48400.0
2010-12-02 11:40:00,62.95,62.98,62.95,62.97,26700.0,48.4113,48.4344,48.4113,48.4267,26700.0
2010-12-02 11:45:00,62.97,62.99,62.96,62.98,13600.0,48.4267,48.442,48.419,48.4344,13600.0
2010-12-02 11:50:00,62.98,63.02,62.97,62.98,24600.0,48.4344,48.4651,48.4267,48.4344,24600.0
2010-12-02 11:55:00,62.99,62.99,62.95,62.96,37600.0,48.442,48.442,48.4113,48.419,37600.0
2010-12-02 12:00:00,62.96,62.96,62.92,62.92,6600.0,48.419,48.419,48.3882,48.3882,6600.0
2010-12-02 12:05:00,62.93,62.96,62.93,62.96,14600.0,48.3959,48.419,48.3959,48.419,14600.0
2010-12-02 12:10:00,62.96,62.97,62.96,62.97,7000.0,48.419,48.4267,48.419,48.4267,7000.0
2010-12-02 12:15:00,62.98,63.0,62.98,62.99,11000.0,48.4344,48.4497,48.4344,48.442,11000.0
2010-12-02 12:20:00,62.97,62.98,62.95,62.96,11900.0,48.4267,48.4344,48.4113,48.419,11900.0
2010-12-02 12:25:00,62.95,62.97,62.93,62.93,10700.0,48.4113,48.4267,48.3959,48.3959,10700.0
2010-12-02 12:30:00,62.93,62.95,62.93,62.95,8300.0,48.3959,48.4113,48.3959,48.4113,8300.0
2010-12-02 12:35:00,62.96,62.99,62.95,62.99,3900.0,48.419,48.442,48.4113,48.442,3900.0
2010-12-02 12:40:00,63.0,63.04,62.99,63.04,15000.0,48.4497,48.4805,48.442,48.4805,15000.0
2010-12-02 12:45:00,63.04,63.04,63.01,63.01,13900.0,48.4805,48.4805,48.4574,48.4574,13900.0
2010-12-02 12:50:00,63.03,63.04,63.0,63.0,8700.0,48.4728,48.4805,48.4497,48.4497,8700.0
2010-12-02 12:55:00,63.01,63.01,62.97,62.97,9600.0,48.4574,48.4574,48.4267,48.4267,9600.0
2010-12-02 13:00:00,62.97,62.99,62.95,62.96,8700.0,48.4267,48.442,48.4113,48.419,8700.0
2010-12-02 13:05:00,62.96,62.97,62.96,62.96,14200.0,48.419,48.4267,48.419,48.419,14200.0
2010-12-02 13:10:00,62.97,62.98,62.94,62.98,19100.0,48.4267,48.4344,48.4036,48.4344,19100.0
2010-12-02 13:15:00,62.97,62.97,62.93,62.94,7900.0,48.4267,48.4267,48.3959,48.4036,7900.0
2010-12-02 13:20:00,62.94,62.97,62.94,62.95,7800.0,48.4036,48.4267,48.4036,48.4113,7800.0
2010-12-02 13:25:00,62.94,62.99,62.94,62.98,11400.0,48.4036,48.442,48.4036,48.4344,11400.0
2010-12-02 13:30:00,62.98,63.0,62.96,62.99,19800.0,48.4344,48.4497,48.419,48.442,19800.0
2010-12-02 13:35:00,62.99,63.0,62.97,62.99,6700.0,48.442,48.4497,48.4267,48.442,6700.0
2010-12-02 13:40:00,63.0,63.01,62.99,62.99,13700.0,48.4497,48.4574,48.442,48.442,13700.0
2010-12-02 13:45:00,62.99,63.01,62.98,63.01,10100.0,48.442,48.4574,48.4344,48.4574,10100.0
2010-12-02 13:50:00,63.02,63.03,62.99,63.03,13300.0,48.4651,48.4728,48.442,48.4728,13300.0
2010-12-02 13:55:00,63.02,63.03,62.98,63.0,7900.0,48.4651,48.4728,48.4344,48.4497,7900.0
2010-12-02 14:00:00,63.01,63.02,63.0,63.01,7900.0,48.4574,48.4651,48.4497,48.4574,7900.0
2010-12-02 14:05:00,63.0,63.06,63.0,63.05,20600.0,48.4497,48.4959,48.4497,48.4882,20600.0
2010-12-02 14:10:00,63.05,63.06,63.05,63.05,7200.0,48.4882,48.4959,48.4882,48.4882,7200.0
2010-12-02 14:15:00,63.06,63.1,63.05,63.08,16900.0,48.4959,48.5266,48.4882,48.5113,16900.0
2010-12-02 14:20:00,63.08,63.15,63.08,63.11,27000.0,48.5113,48.5651,48.5113,48.5343,27000.0
2010-12-02 14:25:00,63.12,63.14,63.1,63.13,40700.0,48.542,48.5574,48.5266,48.5497,40700.0
2010-12-02 14:30:00,63.13,63.13,63.08,63.08,26500.0,48.5497,48.5497,48.5113,48.5113,26500.0
2010-12-02 14:35:00,63.09,63.11,63.08,63.1,8200.0,48.5189,48.5343,48.5113,48.5266,8200.0
2010-12-02 14:40:00,63.11,63.12,63.1,63.1,13300.0,48.5343,48.542,48.5266,48.5266,13300.0
2010-12-02 14:45:00,63.1,63.13,63.1,63.11,18100.0,48.5266,48.5497,48.5266,48.5343,18100.0
2010-12-02 14:50:00,63.11,63.12,63.09,63.1,9800.0,48.5343,48.542,48.5189,48.5266,9800.0
2010-12-02 14:55:00,63.1,63.11,63.05,63.05,15500.0,48.5266,48.5343,48.4882,48.4882,15500.0
2010-12-02 15:00:00,63.05,63.07,63.04,63.05,27100.0,48.4882,48.5036,48.4805,48.4882,27100.0
2010-12-02 15:05:00,63.06,63.08,63.0,63.07,17900.0,48.4959,48.5113,48.4497,48.5036,17900.0
2010-12-02 15:10:00,63.07,63.09,63.05,63.09,24500.0,48.5036,48.5189,48.4882,48.5189,24500.0
2010-12-02 15:15:00,63.08,63.08,63.06,63.06,14900.0,48.5113,48.5113,48.4959,48.4959,14900.0
2010-12-02 15:20:00,63.06,63.11,63.06,63.09,14800.0,48.4959,48.5343,48.4959,48.5189,14800.0
2010-12-02 15:25:00,63.1,63.12,63.09,63.1,14500.0,48.5266,48.542,48.5189,48.5266,14500.0
2010-12-02 15:30:00,63.11,63.15,63.09,63.14,10900.0,48.5343,48.5651,48.5189,48.5574,10900.0
2010-12-02 15:35:00,63.15,63.16,63.12,63.15,45700.0,48.5651,48.5728,48.542,48.5651,45700.0
2010-12-02 15:40:00,63.14,63.15,63.11,63.12,25900.0,48.5574,48.5651,48.5343,48.542,25900.0
2010-12-02 15:45:00,63.11,63.15,63.1,63.13,30500.0,48.5343,48.5651,48.5266,48.5497,30500.0
2010-12-02 15:50:00,63.13,63.13,63.1,63.1,19000.0,48.5497,48.5497,48.5266,48.5266,19000.0
2010-12-02 15:55:00,63.1,63.14,63.1,63.14,23000.0,48.5266,48.5574,48.5266,48.5574,23000.0
2010-12-03 09:30:00,62.92,63.02,62.88,62.96,57500.0,48.3882,48.4651,48.3575,48.419,57500.0
2010-12-03 09:35:00,62.97,63.04,62.92,62.99,55200.0,48.4267,48.4805,48.3882,48.442,55200.0
2010-12-03 09:40:00,63.02,63.1,63.02,63.1,33800.0,48.4651,48.5266,48.4651,48.5266,33800.0
2010-12-03 09:45:00,63.09,63.11,63.0,63.03,14700.0,48.5189,48.5343,48.4497,48.4728,14700.0
2010-12-03 09:50:00,63.06,63.09,63.0,63.0,4000.0,48.4959,48.5189,48.4497,48.4497,4000.0
2010-12-03 09:55:00,63.0,63.03,62.98,63.01,8300.0,48.4497,48.4728,48.4344,48.4574,8300.0
2010-12-03 10:00:00,63.04,63.16,63.02,63.11,18100.0,48.4805,48.5728,48.4651,48.5343,18100.0
2010-12-03 10:05:00,63.13,63.16,63.09,63.09,10000.0,48.5497,48.5728,48.5189,48.5189,10000.0
2010-12-03 10:10:00,63.06,63.07,62.96,62.98,27100.0,48.4959,48.5036,48.419,48.4344,27100.0
2010-12-03 10:15:00,62.97,63.01,62.96,63.01,7100.0,48.4267,48.4574,48.419,48.4574,7100.0
2010-12-03 10:20:00,63.03,63.03,62.95,62.98,14400.0,48.4728,48.4728,48.4113,48.4344,14400.0
2010-12-03 10:25:00,62.96,62.99,62.92,62.95,17800.0,48.419,48.442,48.3882,48.4113,17800.0
2010-12-03 10:30:00,62.97,63.03,62.97,63.02,13100.0,48.4267,48.4728,48.4267,48.4651,13100.0
2010-12-03 10:35:00,63.03,63.06,62.99,63.03,9000.0,48.4728,48.4959,48.442,48.4728,9000.0
2010-12-03 10:40:00,63.02,63.06,62.98,62.98,22500.0,48.4651,48.4959,48.4344,48.4344,22500.0
2010-12-03 10:45:00,63.0,63.03,62.99,63.0,4800.0,48.4497,48.4728,48.442,48.4497,4800.0
2010-12-03 10:50:00,63.0,63.06,62.98,63.06,5400.0,48.4497,48.4959,48.4344,48.4959,5400.0
2010-12-03 10:55:00,63.06,63.08,63.04,63.08,5200.0,48.4959,48.5113,48.4805,48.5113,5200.0
2010-12-03 11:00:00,63.08,63.11,63.06,63.08,13300.0,48.5113,48.5343,48.4959,48.5113,13300.0
2010-12-03 11:05:00,63.07,63.11,63.07,63.11,1200.0,48.5036,48.5343,48.5036,48.5343,1200.0
2010-12-03 11:10:00,63.09,63.09,63.04,63.04,15600.0,48.5189,48.5189,48.4805,48.4805,15600.0
2010-12-03 11:15:00,63.04,63.08,63.04,63.06,109300.0,48.4805,48.5113,48.4805,48.4959,109300.0
2010-12-03 11:20:00,63.06,63.07,63.04,63.04,6400.0,48.4959,48.5036,48.4805,48.4805,6400.0
2010-12-03 11:25:00,63.03,63.05,63.01,63.01,13300.0,48.4728,48.4882,48.4574,48.4574,13300.0
2010-12-03 11:30:00,63.01,63.02,62.98,62.98,9800.0,48.4574,48.4651,48.4344,48.4344,9800.0
2010-12-03 11:35:00,62.96,62.97,62.95,62.96,3400.0,48.419,48.4267,48.4113,48.419,3400.0
2010-12-03 11:40:00,62.97,62.99,62.97,62.98,8800.0,48.4267,48.442,48.4267,48.4344,8800.0
2010-12-03 11:45:00,62.99,63.0,62.98,63.0,5100.0,48.442,48.4497,48.4344,48.4497,5100.0
2010-12-03 11:50:00,62.99,62.99,62.92,62.92,8900.0,48.442,48.442,48.3882,48.3882,8900.0
2010-12-03 11:55:00,62.93,62.95,62.92,62.94,75700.0,48.3959,48.4113,48.3882,48.4036,75700.0
2010-12-03 12:00:00,62.96,62.99,62.96,62.99,46900.0,48.419,48.442,48.419,48.442,46900.0
2010-12-03 12:05:00,62.99,63.02,62.99,63.01,9200.0,48.442,48.4651,48.442,48.4574,9200.0
2010-12-03 12:10:00,63.01,63.02,63.0,63.0,12100.0,48.4574,48.4651,48.4497,48.4497,12100.0
2010-12-03 12:15:00,62.99,63.01,62.99,63.01,1300.0,48.442,48.4574,48.442,48.4574,1300.0
2010-12-03 12:20:00,63.0,63.01,63.0,63.01,5800.0,48.4497,48.4574,48.4497,48.4574,5800.0
2010-12-03 12:25:00,63.02,63.02,62.97,62.97,4200.0,48.4651,48.4651,48.4267,48.4267,4200.0
2010-12-03 12:30:00,63.0,63.01,62.99,62.99,3000.0,48.4497,48.4574,48.442,48.442,3000.0
2010-12-03 12:35:00,62.99,63.04,62.98,63.04,4700.0,48.442,48.4805,48.4344,48.4805,4700.0
2010-12-03 12:40:00,63.03,63.06,63.01,63.01,5500.0,48.4728,48.4959,48.4574,48.4574,5500.0
2010-12-03 12:45:00,63.02,63.05,63.02,63.05,3500.0,48.4651,48.4882,48.4651,48.4882,3500.0
2010-12-03 12:50:00,63.05,63.05,63.03,63.04,1900.0,48.4882,48.4882,48.4728,48.4805,1900.0
2010-12-03 12:55:00,63.04,63.06,63.04,63.06,1400.0,48.4805,48.4959,48.4805,48.4959,1400.0
2010-12-03 13:00:00,63.06,63.1,63.06,63.09,9300.0,48.4959,48.5266,48.4959,48.5189,9300.0
2010-12-03 13:05:00,63.09,63.09,63.08,63.08,6700.0,48.5189,48.5189,48.5113,48.5113,6700.0
2010-12-03 13:10:00,63.08,63.11,63.07,63.1,10400.0,48.5113,48.5343,48.5036,48.5266,10400.0
2010-12-03 13:15:00,63.1,63.1,63.09,63.09,1000.0,48.5266,48.5266,48.5189,48.5189,1000.0
2010-12-03 13:20:00,63.08,63.11,63.08,63.11,1000.0,48.5113,48.5343,48.5113,48.5343,1000.0
2010-12-03 13:25:00,63.11,63.12,63.09,63.09,6000.0,48.5343,48.542,48.5189,48.5189,6000.0
2010-12-03 13:30:00,63.09,63.09,63.07,63.08,2600.0,48.5189,48.5189,48.5036,48.5113,2600.0
2010-12-03 13:35:00,63.07,63.07,63.04,63.05,252900.0,48.5036,48.5036,48.4805,48.4882,252900.0
2010-12-03 13:40:00,63.05,63.08,63.04,63.08,4400.0,48.4882,48.5113,48.4805,48.5113,4400.0
2010-12-03 13:45:00,63.07,63.1,63.07,63.1,3900.0,48.5036,48.5266,48.5036,48.5266,3900.0
2010-12-03 13:50:00,63.1,63.12,63.1,63.12,3900.0,48.5266,48.542,48.5266,48.542,3900.0
2010-12-03 13:55:00,63.12,63.13,63.12,63.13,4000.0,48.542,48.5497,48.542,48.5497,4000.0
2010-12-03 14:00:00,63.13,63.16,63.13,63.13,12400.0,48.5497,48.5728,48.5497,48.5497,12400.0
2010-12-03 14:05:00,63.13,63.13,63.06,63.08,6500.0,48.5497,48.5497,48.4959,48.5113,6500.0
2010-12-03 14:10:00,63.09,63.12,63.09,63.1,36100.0,48.5189,48.542,48.5189,48.5266,36100.0
2010-12-03 14:15:00,63.1,63.11,63.09,63.1,8900.0,48.5266,48.5343,48.5189,48.5266,8900.0
2010-12-03 14:20:00,63.11,63.11,63.08,63.09,9000.0,48.5343,48.5343,48.5113,48.5189,9000.0
2010-12-03 14:25:00,63.08,63.11,63.08,63.11,5200.0,48.5113,48.5343,48.5113,48.5343,5200.0
2010-12-03 14:30:00,63.11,63.14,63.11,63.14,11200.0,48.5343,48.5574,48.5343,48.5574,11200.0
2010-12-03 14:35:00,63.14,63.16,63.14,63.16,7300.0,48.5574,48.5728,48.5574,48.5728,7300.0
2010-12-03 14:40:00,63.15,63.18,63.14,63.18,12700.0,48.5651,48.5882,48.5574,48.5882,12700.0
2010-12-03 14:45:00,63.19,63.19,63.16,63.17,24000.0,48.5959,48.5959,48.5728,48.5805,24000.0
2010-12-03 14:50:00,63.18,63.18,63.16,63.17,10900.0,48.5882,48.5882,48.5728,48.5805,10900.0
2010-12-03 14:55:00,63.17,63.19,63.15,63.19,12500.0,48.5805,48.5959,48.5651,48.5959,12500.0
2010-12-03 15:00:00,63.2,63.21,63.18,63.18,9700.0,48.6035,48.6112,48.5882,48.5882,9700.0
2010-12-03 15:05:00,63.17,63.19,63.17,63.17,5200.0,48.5805,48.5959,48.5805,48.5805,5200.0
2010-12-03 15:10:00,63.16,63.19,63.16,63.17,10500.0,48.5728,48.5959,48.5728,48.5805,10500.0
2010-12-03 15:15:00,63.18,63.18,63.16,63.17,12700.0,48.5882,48.5882,48.5728,48.5805,12700.0
2010-12-03 15:20:00,63.17,63.2,63.17,63.19,19200.0,48.5805,48.6035,48.5805,48.5959,19200.0
2010-12-03 15:25:00,63.2,63.23,63.19,63.23,19200.0,48.6035,48.6266,48.5959,48.6266,19200.0
2010-12-03 15:30:00,63.24,63.25,63.2,63.22,18600.0,48.6343,48.642,48.6035,48.6189,18600.0
2010-12-03 15:35:00,63.23,63.31,63.22,63.31,41500.0,48.6266,48.6881,48.6189,48.6881,41500.0
2010-12-03 15:40:00,63.31,63.34,63.31,63.31,21600.0,48.6881,48.7112,48.6881,48.6881,21600.0
2010-12-03 15:45:00,63.32,63.42,63.32,63.42,104700.0,48.6958,48.7727,48.6958,48.7727,104700.0
2010-12-03 15:50:00,63.42,63.43,63.39,63.4,66000.0,48.7727,48.7804,48.7497,48.7574,66000.0
2010-12-03 15:55:00,63.4,63.41,63.34,63.34,30100.0,48.7574,48.765,48.7112,48.7112,30100.0
2010-12-06 09:30:00,63.26,63.27,63.18,63.24,157700.0,48.6497,48.6574,48.5882,48.6343,157700.0
2010-12-06 09:35:00,63.25,63.29,63.23,63.28,28000.0,48.642,48.6728,48.6266,48.6651,28000.0
2010-12-06 09:40:00,63.29,63.29,63.23,63.26,13600.0,48.6728,48.6728,48.6266,48.6497,13600.0
2010-12-06 09:45:00,63.28,63.28,63.23,63.23,21200.0,48.6651,48.6651,48.6266,48.6266,21200.0
2010-12-06 09:50:00,63.23,63.23,63.15,63.15,9200.0,48.6266,48.6266,48.5651,48.5651,9200.0
2010-12-06 09:55:00,63.17,63.22,63.17,63.22,3300.0,48.5805,48.6189,48.5805,48.6189,3300.0
2010-12-06 10:00:00,63.22,63.26,63.21,63.24,6600.0,48.6189,48.6497,48.6112,48.6343,6600.0
2010-12-06 10:05:00,63.24,63.28,63.23,63.25,7000.0,48.6343,48.6651,48.6266,48.642,7000.0
2010-12-06 10:10:00,63.27,63.29,63.21,63.23,38400.0,48.6574,48.6728,48.6112,48.6266,38400.0
2010-12-06 10:15:00,63.24,63.28,63.24,63.25,9500.0,48.6343,48.6651,48.6343,48.642,9500.0
2010-12-06 10:20:00,63.26,63.33,63.24,63.31,7600.0,48.6497,48.7035,48.6343,48.6881,7600.0
2010-12-06 10:25:00,63.32,63.34,63.29,63.34,7600.0,48.6958,48.7112,48.6728,48.7112,7600.0
2010-12-06 10:30:00,63.34,63.35,63.28,63.3,25900.0,48.7112,48.7189,48.6651,48.6804,25900.0
2010-12-06 10:35:00,63.29,63.31,63.27,63.3,4900.0,48.6728,48.6881,48.6574,48.6804,4900.0
2010-12-06 10:40:00,63.29,63.3,63.27,63.28,14400.0,48.6728,48.6804,48.6574,48.6651,14400.0
2010-12-06 10:45:00,63.26,63.29,63.25,63.29,3600.0,48.6497,48.6728,48.642,48.6728,3600.0
2010-12-06 10:50:00,63.28,63.28,63.2,63.22,12300.0,48.6651,48.6651,48.6035,48.6189,12300.0
2010-12-06 10:55:00,63.22,63.25,63.21,63.25,2700.0,48.6189,48.642,48.6112,48.642,2700.0
2010-12-06 11:00:00,63.24,63.29,63.23,63.26,6900.0,48.6343,48.6728,48.6266,48.6497,6900.0
2010-12-06 11:05:00,63.26,63.29,63.26,63.29,5000.0,48.6497,48.6728,48.6497,48.6728,5000.0
2010-12-06 11:10:00,63.3,63.32,63.24,63.26,10500.0,48.6804,48.6958,48.6343,48.6497,10500.0
2010-12-06 11:15:00,63.27,63.28,63.23,63.23,16000.0,48.6574,48.6651,48.6266,48.6266,16000.0
2010-12-06 11:20:00,63.22,63.25,63.21,63.21,7700.0,48.6189,48.642,48.6112,48.6112,7700.0
2010-12-06 11:25:00,63.22,63.23,63.18,63.23,4700.0,48.6189,48.6266,48.5882,48.6266,4700.0
2010-12-06 11:30:00,63.23,63.23,63.2,63.22,7800.0,48.6266,48.6266,48.6035,48.6189,7800.0
2010-12-06 11:35:00,63.23,63.23,63.17,63.17,9200.0,48.6266,48.6266,48.5805,48.5805,9200.0
2010-12-06 11:40:00,63.18,63.22,63.18,63.22,3500.0,48.5882,48.6189,48.5882,48.6189,3500.0
2010-12-06 11:45:00,63.22,63.26,63.19,63.2,12000.0,48.6189,48.6497,48.5959,48.6035,12000.0
2010-12-06 11:50:00,63.2,63.22,63.18,63.19,8200.0,48.6035,48.6189,48.5882,48.5959,8200.0
2010-12-06 11:55:00,63.2,63.24,63.2,63.23,21900.0,48.6035,48.6343,48.6035,48.6266,21900.0
2010-12-06 12:00:00,63.24,63.27,63.24,63.25,46800.0,48.6343,48.6574,48.6343,48.642,46800.0
2010-12-06 12:05:00,63.26,63.28,63.23,63.23,38200.0,48.6497,48.6651,48.6266,48.6266,38200.0
2010-12-06 12:10:00,63.24,63.25,63.21,63.25,26700.0,48.6343,48.642,48.6112,48.642,26700.0
2010-12-06 12:15:00,63.25,63.25,63.22,63.22,8400.0,48.642,48.642,48.6189,48.6189,8400.0
2010-12-06 12:20:00,63.23,63.23,63.2,63.21,10900.0,48.6266,48.6266,48.6035,48.6112,10900.0
2010-12-06 12:25:00,63.21,63.21,63.19,63.2,5100.0,48.6112,48.6112,48.5959,48.6035,5100.0
2010-12-06 12:30:00,63.21,63.27,63.21,63.27,8400.0,48.6112,48.6574,48.6112,48.6574,8400.0
2010-12-06 12:35:00,63.26,63.27,63.25,63.26,6900.0,48.6497,48.6574,48.642,48.6497,6900.0
2010-12-06 12:40:00,63.27,63.28,63.26,63.28,12600.0,48.6574,48.6651,48.6497,48.6651,12600.0
2010-12-06 12:45:00,63.26,63.27,63.24,63.25,9500.0,48.6497,48.6574,48.6343,48.642,9500.0
2010-12-06 12:50:00,63.25,63.26,63.23,63.23,4300.0,48.642,48.6497,48.6266,48.6266,4300.0
2010-12-06 12:55:00,63.23,63.28,63.23,63.27,7000.0,48.6266,48.6651,48.6266,48.6574,7000.0
2010-12-06 13:00:00,63.27,63.31,63.27,63.3,7700.0,48.6574,48.6881,48.6574,48.6804,7700.0
2010-12-06 13:05:00,63.3,63.31,63.29,63.29,10200.0,48.6804,48.6881,48.6728,48.6728,10200.0
2010-12-06 13:10:00,63.29,63.3,63.27,63.28,9700.0,48.6728,48.6804,48.6574,48.6651,9700.0
2010-12-06 13:15:00,63.29,63.29,63.26,63.28,6200.0,48.6728,48.6728,48.6497,48.6651,6200.0
2010-12-06 13:20:00,63.28,63.29,63.27,63.29,3500.0,48.6651,48.6728,48.6574,48.6728,3500.0
2010-12-06 13:25:00,63.29,63.32,63.29,63.32,10100.0,48.6728,48.6958,48.6728,48.6958,10100.0
2010-12-06 13:30:00,63.31,63.34,63.3,63.32,11100.0,48.6881,48.7112,48.6804,48.6958,11100.0
2010-12-06 13:35:00,63.33,63.35,63.32,63.32,6100.0,48.7035,48.7189,48.6958,48.6958,6100.0
2010-12-06 13:40:00,63.32,63.37,63.32,63.37,17000.0,48.6958,48.7343,48.6958,48.7343,17000.0
2010-12-06 13:45:00,63.37,63.38,63.35,63.36,18200.0,48.7343,48.742,48.7189,48.7266,18200.0
2010-12-06 13:50:00,63.36,63.36,63.35,63.35,14000.0,48.7266,48.7266,48.7189,48.7189,14000.0
2010-12-06 13:55:00,63.35,63.35,63.33,63.34,7500.0,48.7189,48.7189,48.7035,48.7112,7500.0
2010-12-06 14:00:00,63.35,63.35,63.32,63.33,6300.0,48.7189,48.7189,48.6958,48.7035,6300.0
2010-12-06 14:05:00,63.34,63.34,63.33,63.34,4100.0,48.7112,48.7112,48.7035,48.7112,4100.0
2010-12-06 14:10:00,63.34,63.34,63.32,63.33,7100.0,48.7112,48.7112,48.6958,48.7035,7100.0
2010-12-06 14:15:00,63.34,63.36,63.33,63.35,23800.0,48.7112,48.7266,48.7035,48.7189,23800.0
2010-12-06 14:20:00,63.36,63.37,63.35,63.36,9000.0,48.7266,48.7343,48.7189,48.7266,9000.0
2010-12-06 14:25:00,63.36,63.37,63.32,63.33,9800.0,48.7266,48.7343,48.6958,48.7035,9800.0
2010-12-06 14:30:00,63.32,63.39,63.32,63.37,10700.0,48.6958,48.7497,48.6958,48.7343,10700.0
2010-12-06 14:35:00,63.39,63.41,63.37,63.41,13100.0,48.7497,48.765,48.7343,48.765,13100.0
2010-12-06 14:40:00,63.39,63.4,63.38,63.39,5300.0,48.7497,48.7574,48.742,48.7497,5300.0
2010-12-06 14:45:00,63.4,63.4,63.39,63.4,4100.0,48.7574,48.7574,48.7497,48.7574,4100.0
2010-12-06 14:50:00,63.39,63.41,63.39,63.41,14700.0,48.7497,48.765,48.7497,48.765,14700.0
2010-12-06 14:55:00,63.41,63.41,63.38,63.39,17000.0,48.765,48.765,48.742,48.7497,17000.0
2010-12-06 15:00:00,63.38,63.41,63.38,63.41,10900.0,48.742,48.765,48.742,48.765,10900.0
2010-12-06 15:05:00,63.41,63.42,63.4,63.42,6000.0,48.765,48.7727,48.7574,48.7727,6000.0
2010-12-06 15:10:00,63.42,63.44,63.41,63.42,15600.0,48.7727,48.7881,48.765,48.7727,15600.0
2010-12-06 15:15:00,63.43,63.43,63.41,63.42,7900.0,48.7804,48.7804,48.765,48.7727,7900.0
2010-12-06 15:20:00,63.43,63.44,63.41,63.41,11200.0,48.7804,48.7881,48.765,48.765,11200.0
2010-12-06 15:25:00,63.41,63.42,63.38,63.38,18100.0,48.765,48.7727,48.742,48.742,18100.0
2010-12-06 15:30:00,63.38,63.39,63.35,63.36,21100.0,48.742,48.7497,48.7189,48.7266,21100.0
2010-12-06 15:35:00,63.37,63.41,63.37,63.41,8400.0,48.7343,48.765,48.7343,48.765,8400.0
2010-12-06 15:40:00,63.41,63.46,63.41,63.46,12700.0,48.765,48.8035,48.765,48.8035,12700.0
2010-12-06 15:45:00,63.45,63.45,63.4,63.41,25800.0,48.7958,48.7958,48.7574,48.765,25800.0
2010-12-06 15:50:00,63.4,63.4,63.32,63.32,26800.0,48.7574,48.7574,48.6958,48.6958,26800.0
2010-12-06 15:55:00,63.32,63.34,63.31,63.32,18600.0,48.6958,48.7112,48.6881,48.6958,18600.0
2010-12-07 09:30:00,63.98,64.02,63.92,63.95,169400.0,49.2034,49.2342,49.1573,49.1803,169400.0
2010-12-07 09:35:00,63.95,63.96,63.88,63.89,34900.0,49.1803,49.188,49.1265,49.1342,34900.0
2010-12-07 09:40:00,63.89,63.97,63.88,63.95,51500.0,49.1342,49.1957,49.1265,49.1803,51500.0
2010-12-07 09:45:00,63.94,63.94,63.85,63.86,34000.0,49.1726,49.1726,49.1034,49.1111,34000.0
2010-12-07 09:50:00,63.86,63.9,63.81,63.85,48100.0,49.1111,49.1419,49.0727,49.1034,48100.0
2010-12-07 09:55:00,63.85,63.88,63.79,63.79,28800.0,49.1034,49.1265,49.0573,49.0573,28800.0
2010-12-07 10:00:00,63.78,63.8,63.74,63.77,38700.0,49.0496,49.065,49.0188,49.0419,38700.0
2010-12-07 10:05:00,63.79,63.79,63.67,63.68,17800.0,49.0573,49.0573,48.965,48.9727,17800.0
2010-12-07 10:10:00,63.68,63.74,63.67,63.73,14900.0,48.9727,49.0188,48.965,49.0111,14900.0
2010-12-07 10:15:00,63.71,63.78,63.71,63.77,11300.0,48.9958,49.0496,48.9958,49.0419,11300.0
2010-12-07 10:20:00,63.77,63.79,63.74,63.78,16600.0,49.0419,49.0573,49.0188,49.0496,16600.0
2010-12-07 10:25:00,63.78,63.79,63.67,63.67,26100.0,49.0496,49.0573,48.965,48.965,26100.0
2010-12-07 10:30:00,63.68,63.68,63.62,63.67,32800.0,48.9727,48.9727,48.9265,48.965,32800.0
2010-12-07 10:35:00,63.67,63.68,63.6,63.65,34500.0,48.965,48.9727,48.9112,48.9496,34500.0
2010-12-07 10:40:00,63.69,63.72,63.69,63.71,12800.0,48.9804,49.0034,48.9804,48.9958,12800.0
2010-12-07 10:45:00,63.71,63.74,63.69,63.74,6200.0,48.9958,49.0188,48.9804,49.0188,6200.0
2010-12-07 10:50:00,63.74,63.76,63.73,63.73,9300.0,49.0188,49.0342,49.0111,49.0111,9300.0
2010-12-07 10:55:00,63.73,63.74,63.72,63.74,19000.0,49.0111,49.0188,49.0034,49.0188,19000.0
2010-12-07 11:00:00,63.75,63.75,63.7,63.71,12400.0,49.0265,49.0265,48.9881,48.9958,12400.0
2010-12-07 11:05:00,63.7,63.72,63.68,63.7,13500.0,48.9881,49.0034,48.9727,48.9881,13500.0
2010-12-07 11:10:00,63.71,63.76,63.71,63.75,14800.0,48.9958,49.0342,48.9958,49.0265,14800.0
2010-12-07 11:15:00,63.77,63.78,63.73,63.73,13500.0,49.0419,49.0496,49.0111,49.0111,13500.0
2010-12-07 11:20:00,63.72,63.74,63.71,63.71,9400.0,49.0034,49.0188,48.9958,48.9958,9400.0
2010-12-07 11:25:00,63.71,63.71,63.66,63.68,6700.0,48.9958,48.9958,48.9573,48.9727,6700.0
2010-12-07 11:30:00,63.67,63.72,63.67,63.7,8900.0,48.965,49.0034,48.965,48.9881,8900.0
2010-12-07 11:35:00,63.69,63.72,63.68,63.71,12600.0,48.9804,49.0034,48.9727,48.9958,12600.0
2010-12-07 11:40:00,63.71,63.74,63.7,63.73,10800.0,48.9958,49.0188,48.9881,49.0111,10800.0
2010-12-07 11:45:00,63.74,63.74,63.66,63.67,34100.0,49.0188,49.0188,48.9573,48.965,34100.0
2010-12-07 11:50:00,63.67,63.69,63.65,63.67,33200.0,48.965,48.9804,48.9496,48.965,33200.0
2010-12-07 11:55:00,63.66,63.7,63.66,63.67,25500.0,48.9573,48.9881,48.9573,48.965,25500.0
2010-12-07 12:00:00,63.66,63.7,63.65,63.67,19300.0,48.9573,48.9881,48.9496,48.965,19300.0
2010-12-07 12:05:00,63.68,63.68,63.58,63.6,13500.0,48.9727,48.9727,48.8958,48.9112,13500.0
2010-12-07 12:10:00,63.58,63.63,63.57,63.63,58500.0,48.8958,48.9342,48.8881,48.9342,58500.0
2010-12-07 12:15:00,63.62,63.64,63.56,63.58,17500.0,48.9265,48.9419,48.8804,48.8958,17500.0
2010-12-07 12:20:00,63.59,63.63,63.58,63.62,10200.0,48.9035,48.9342,48.8958,48.9265,10200.0
2010-12-07 12:25:00,63.61,63.66,63.6,63.65,7000.0,48.9189,48.9573,48.9112,48.9496,7000.0
2010-12-07 12:30:00,63.64,63.68,63.63,63.67,7700.0,48.9419,48.9727,48.9342,48.965,7700.0
2010-12-07 12:35:00,63.67,63.67,63.64,63.67,8600.0,48.965,48.965,48.9419,48.965,8600.0
2010-12-07 12:40:00,63.67,63.67,63.66,63.67,37000.0,48.965,48.965,48.9573,48.965,37000.0
2010-12-07 12:45:00,63.66,63.68,63.65,63.67,18400.0,48.9573,48.9727,48.9496,48.965,18400.0
2010-12-07 12:50:00,63.67,63.67,63.65,63.67,8300.0,48.965,48.965,48.9496,48.965,8300.0
2010-12-07 12:55:00,63.67,63.72,63.67,63.71,9300.0,48.965,49.0034,48.965,48.9958,9300.0
2010-12-07 13:00:00,63.71,63.76,63.69,63.76,7400.0,48.9958,49.0342,48.9804,49.0342,7400.0
2010-12-07 13:05:00,63.76,63.78,63.74,63.75,10500.0,49.0342,49.0496,49.0188,49.0265,10500.0
2010-12-07 13:10:00,63.75,63.75,63.7,63.7,9200.0,49.0265,49.0265,48.9881,48.9881,9200.0
2010-12-07 13:15:00,63.7,63.73,63.69,63.72,14000.0,48.9881,49.0111,48.9804,49.0034,14000.0
2010-12-07 13:20:00,63.72,63.76,63.71,63.76,10300.0,49.0034,49.0342,48.9958,49.0342,10300.0
2010-12-07 13:25:00,63.76,63.78,63.74,63.77,8600.0,49.0342,49.0496,49.0188,49.0419,8600.0
2010-12-07 13:30:00,63.77,63.77,63.73,63.75,22000.0,49.0419,49.0419,49.0111,49.0265,22000.0
2010-12-07 13:35:00,63.74,63.77,63.71,63.72,12700.0,49.0188,49.0419,48.9958,49.0034,12700.0
2010-12-07 13:40:00,63.72,63.76,63.71,63.75,9000.0,49.0034,49.0342,48.9958,49.0265,9000.0
2010-12-07 13:45:00,63.75,63.82,63.73,63.82,10700.0,49.0265,49.0804,49.0111,49.0804,10700.0
2010-12-07 13:50:00,63.81,63.82,63.78,63.79,54300.0,49.0727,49.0804,49.0496,49.0573,54300.0
2010-12-07 13:55:00,63.79,63.8,63.76,63.76,10800.0,49.0573,49.065,49.0342,49.0342,10800.0
2010-12-07 14:00:00,63.77,63.79,63.77,63.78,5200.0,49.0419,49.0573,49.0419,49.0496,5200.0
2010-12-07 14:05:00,63.78,63.79,63.74,63.74,8900.0,49.0496,49.0573,49.0188,49.0188,8900.0
2010-12-07 14:10:00,63.74,63.75,63.73,63.74,28600.0,49.0188,49.0265,49.0111,49.0188,28600.0
2010-12-07 14:15:00,63.75,63.76,63.73,63.75,20900.0,49.0265,49.0342,49.0111,49.0265,20900.0
2010-12-07 14:20:00,63.75,63.79,63.75,63.77,30800.0,49.0265,49.0573,49.0265,49.0419,30800.0
2010-12-07 14:25:00,63.77,63.8,63.77,63.8,31500.0,49.0419,49.065,49.0419,49.065,31500.0
2010-12-07 14:30:00,63.79,63.84,63.79,63.84,18900.0,49.0573,49.0957,49.0573,49.0957,18900.0
2010-12-07 14:35:00,63.85,63.89,63.85,63.86,33500.0,49.1034,49.1342,49.1034,49.1111,33500.0
2010-12-07 14:40:00,63.86,63.88,63.83,63.83,21500.0,49.1111,49.1265,49.088,49.088,21500.0
2010-12-07 14:45:00,63.83,63.85,63.82,63.83,24800.0,49.088,49.1034,49.0804,49.088,24800.0
2010-12-07 14:50:00,63.83,63.84,63.76,63.77,47200.0,49.088,49.0957,49.0342,49.0419,47200.0
2010-12-07 14:55:00,63.77,63.78,63.54,63.56,42400.0,49.0419,49.0496,48.865,48.8804,42400.0
2010-12-07 15:00:00,63.56,63.61,63.53,63.53,61300.0,48.8804,48.9189,48.8573,48.8573,61300.0
2010-12-07 15:05:00,63.53,63.6,63.48,63.56,53100.0,48.8573,48.9112,48.8189,48.8804,53100.0
2010-12-07 15:10:00,63.56,63.61,63.56,63.58,23800.0,48.8804,48.9189,48.8804,48.8958,23800.0
2010-12-07 15:15:00,63.58,63.59,63.45,63.5,24700.0,48.8958,48.9035,48.7958,48.8343,24700.0
2010-12-07 15:20:00,63.5,63.51,63.4,63.41,44400.0,48.8343,48.8419,48.7574,48.765,44400.0
2010-12-07 15:25:00,63.41,63.52,63.39,63.5,29400.0,48.765,48.8496,48.7497,48.8343,29400.0
2010-12-07 15:30:00,63.5,63.52,63.43,63.45,28900.0,48.8343,48.8496,48.7804,48.7958,28900.0
2010-12-07 15:35:00,63.45,63.55,63.45,63.55,28200.0,48.7958,48.8727,48.7958,48.8727,28200.0
2010-12-07 15:40:00,63.55,63.57,63.44,63.44,24900.0,48.8727,48.8881,48.7881,48.7881,24900.0
2010-12-07 15:45:00,63.41,63.48,63.36,63.44,48200.0,48.765,48.8189,48.7266,48.7881,48200.0
2010-12-07 15:50:00,63.42,63.46,63.37,63.4,37700.0,48.7727,48.8035,48.7343,48.7574,37700.0
2010-12-07 15:55:00,63.39,63.41,63.34,63.39,62300.0,48.7497,48.765,48.7112,48.7497,62300.0
2010-12-07 16:00:00,63.39,63.39,63.39,63.39,0.0,48.7497,48.7497,48.7497,48.7497,0.0
2010-12-07 16:05:00,63.39,63.39,63.39,63.39,0.0,48.7497,48.7497,48.7497,48.7497,0.0
2010-12-07 16:10:00,63.39,63.39,63.39,63.39,0.0,48.7497,48.7497,48.7497,48.7497,0.0
2010-12-08 09:30:00,63.52,63.56,63.49,63.55,28200.0,48.8496,48.8804,48.8266,48.8727,28200.0
2010-12-08 09:35:00,63.59,63.62,63.55,63.57,10600.0,48.9035,48.9265,48.8727,48.8881,10600.0
2010-12-08 09:40:00,63.58,63.65,63.58,63.65,9200.0,48.8958,48.9496,48.8958,48.9496,9200.0
2010-12-08 09:45:00,63.65,63.68,63.6,63.6,6300.0,48.9496,48.9727,48.9112,48.9112,6300.0
2010-12-08 09:50:00,63.6,63.63,63.51,63.51,20100.0,48.9112,48.9342,48.8419,48.8419,20100.0
2010-12-08 09:55:00,63.51,63.55,63.5,63.55,5800.0,48.8419,48.8727,48.8343,48.8727,5800.0
2010-12-08 10:00:00,63.53,63.53,63.44,63.46,8300.0,48.8573,48.8573,48.7881,48.8035,8300.0
2010-12-08 10:05:00,63.48,63.49,63.41,63.47,12800.0,48.8189,48.8266,48.765,48.8112,12800.0
2010-12-08 10:10:00,63.49,63.49,63.4,63.44,14400.0,48.8266,48.8266,48.7574,48.7881,14400.0
2010-12-08 10:15:00,63.44,63.47,63.37,63.37,20500.0,48.7881,48.8112,48.7343,48.7343,20500.0
2010-12-08 10:20:00,63.37,63.37,63.29,63.31,22000.0,48.7343,48.7343,48.6728,48.6881,22000.0
2010-12-08 10:25:00,63.32,63.38,63.32,63.38,11500.0,48.6958,48.742,48.6958,48.742,11500.0
2010-12-08 10:30:00,63.37,63.37,63.3,63.31,17500.0,48.7343,48.7343,48.6804,48.6881,17500.0
2010-12-08 10:35:00,63.32,63.32,63.2,63.21,17800.0,48.6958,48.6958,48.6035,48.6112,17800.0
2010-12-08 10:40:00,63.21,63.24,63.17,63.24,5700.0,48.6112,48.6343,48.5805,48.6343,5700.0
2010-12-08 10:45:00,63.23,63.27,63.23,63.25,14300.0,48.6266,48.6574,48.6266,48.642,14300.0
2010-12-08 10:50:00,63.24,63.3,63.22,63.3,50600.0,48.6343,48.6804,48.6189,48.6804,50600.0
2010-12-08 10:55:00,63.3,63.33,63.3,63.33,7200.0,48.6804,48.7035,48.6804,48.7035,7200.0
2010-12-08 11:00:00,63.33,63.35,63.31,63.35,800.0,48.7035,48.7189,48.6881,48.7189,800.0
2010-12-08 11:05:00,63.37,63.41,63.37,63.38,6200.0,48.7343,48.765,48.7343,48.742,6200.0
2010-12-08 11:10:00,63.39,63.4,63.38,63.39,2200.0,48.7497,48.7574,48.742,48.7497,2200.0
2010-12-08 11:15:00,63.4,63.43,63.36,63.36,11300.0,48.7574,48.7804,48.7266,48.7266,11300.0
2010-12-08 11:20:00,63.37,63.4,63.36,63.39,7300.0,48.7343,48.7574,48.7266,48.7497,7300.0
2010-12-08 11:25:00,63.39,63.42,63.38,63.4,5700.0,48.7497,48.7727,48.742,48.7574,5700.0
2010-12-08 11:30:00,63.39,63.39,63.34,63.38,10800.0,48.7497,48.7497,48.7112,48.742,10800.0
2010-12-08 11:35:00,63.36,63.39,63.35,63.37,9400.0,48.7266,48.7497,48.7189,48.7343,9400.0
2010-12-08 11:40:00,63.37,63.4,63.37,63.4,15200.0,48.7343,48.7574,48.7343,48.7574,15200.0
2010-12-08 11:45:00,63.42,63.48,63.42,63.46,36200.0,48.7727,48.8189,48.7727,48.8035,36200.0
2010-12-08 11:50:00,63.49,63.51,63.48,63.5,24500.0,48.8266,48.8419,48.8189,48.8343,24500.0
2010-12-08 11:55:00,63.5,63.5,63.47,63.5,15800.0,48.8343,48.8343,48.8112,48.8343,15800.0
2010-12-08 12:00:00,63.5,63.52,63.48,63.49,9700.0,48.8343,48.8496,48.8189,48.8266,9700.0
2010-12-08 12:05:00,63.5,63.51,63.49,63.5,2500.0,48.8343,48.8419,48.8266,48.8343,2500.0
2010-12-08 12:10:00,63.5,63.52,63.49,63.51,2400.0,48.8343,48.8496,48.8266,48.8419,2400.0
2010-12-08 12:15:00,63.5,63.51,63.47,63.48,3000.0,48.8343,48.8419,48.8112,48.8189,3000.0
2010-12-08 12:20:00,63.48,63.49,63.47,63.49,4300.0,48.8189,48.8266,48.8112,48.8266,4300.0
2010-12-08 12:25:00,63.47,63.51,63.47,63.49,3100.0,48.8112,48.8419,48.8112,48.8266,3100.0
2010-12-08 12:30:00,63.48,63.48,63.44,63.44,4900.0,48.8189,48.8189,48.7881,48.7881,4900.0
2010-12-08 12:35:00,63.44,63.47,63.44,63.46,5600.0,48.7881,48.8112,48.7881,48.8035,5600.0
2010-12-08 12:40:00,63.45,63.46,63.43,63.45,5200.0,48.7958,48.8035,48.7804,48.7958,5200.0
2010-12-08 12:45:00,63.44,63.44,63.36,63.36,3700.0,48.7881,48.7881,48.7266,48.7266,3700.0
2010-12-08 12:50:00,63.38,63.38,63.33,63.35,11200.0,48.742,48.742,48.7035,48.7189,11200.0
2010-12-08 12:55:00,63.35,63.38,63.34,63.38,10000.0,48.7189,48.742,48.7112,48.742,10000.0
2010-12-08 13:00:00,63.39,63.47,63.38,63.47,17800.0,48.7497,48.8112,48.742,48.8112,17800.0
2010-12-08 13:05:00,63.47,63.49,63.44,63.46,11900.0,48.8112,48.8266,48.7881,48.8035,11900.0
2010-12-08 13:10:00,63.46,63.52,63.46,63.48,9000.0,48.8035,48.8496,48.8035,48.8189,9000.0
2010-12-08 13:15:00,63.48,63.48,63.42,63.44,13700.0,48.8189,48.8189,48.7727,48.7881,13700.0
2010-12-08 13:20:00,63.44,63.44,63.39,63.43,22200.0,48.7881,48.7881,48.7497,48.7804,22200.0
2010-12-08 13:25:00,63.45,63.46,63.41,63.43,17900.0,48.7958,48.8035,48.765,48.7804,17900.0
2010-12-08 13:30:00,63.43,63.47,63.42,63.47,14400.0,48.7804,48.8112,48.7727,48.8112,14400.0
2010-12-08 13:35:00,63.47,63.5,63.47,63.49,12500.0,48.8112,48.8343,48.8112,48.8266,12500.0
2010-12-08 13:40:00,63.49,63.56,63.48,63.52,16300.0,48.8266,48.8804,48.8189,48.8496,16300.0
2010-12-08 13:45:00,63.51,63.52,63.51,63.51,1200.0,48.8419,48.8496,48.8419,48.8419,1200.0
2010-12-08 13:50:00,63.5,63.51,63.49,63.49,22800.0,48.8343,48.8419,48.8266,48.8266,22800.0
2010-12-08 13:55:00,63.51,63.53,63.5,63.5,2700.0,48.8419,48.8573,48.8343,48.8343,2700.0
2010-12-08 14:00:00,63.51,63.52,63.46,63.47,15600.0,48.8419,48.8496,48.8035,48.8112,15600.0
2010-12-08 14:05:00,63.47,63.5,63.45,63.49,9000.0,48.8112,48.8343,48.7958,48.8266,9000.0
2010-12-08 14:10:00,63.49,63.52,63.49,63.5,2900.0,48.8266,48.8496,48.8266,48.8343,2900.0
2010-12-08 14:15:00,63.5,63.54,63.5,63.52,6000.0,48.8343,48.865,48.8343,48.8496,6000.0
2010-12-08 14:20:00,63.52,63.54,63.52,63.53,5000.0,48.8496,48.865,48.8496,48.8573,5000.0
2010-12-08 14:25:00,63.53,63.53,63.49,63.51,3800.0,48.8573,48.8573,48.8266,48.8419,3800.0
2010-12-08 14:30:00,63.51,63.56,63.51,63.55,14700.0,48.8419,48.8804,48.8419,48.8727,14700.0
2010-12-08 14:35:00,63.54,63.6,63.54,63.56,6400.0,48.865,48.9112,48.865,48.8804,6400.0
2010-12-08 14:40:00,63.57,63.62,63.56,63.61,10900.0,48.8881,48.9265,48.8804,48.9189,10900.0
2010-12-08 14:45:00,63.6,63.62,63.55,63.57,7200.0,48.9112,48.9265,48.8727,48.8881,7200.0
2010-12-08 14:50:00,63.57,63.59,63.56,63.59,6600.0,48.8881,48.9035,48.8804,48.9035,6600.0
2010-12-08 14:55:00,63.58,63.58,63.53,63.54,12000.0,48.8958,48.8958,48.8573,48.865,12000.0
2010-12-08 15:00:00,63.52,63.57,63.51,63.55,6000.0,48.8496,48.8881,48.8419,48.8727,6000.0
2010-12-08 15:05:00,63.55,63.56,63.51,63.54,24300.0,48.8727,48.8804,48.8419,48.865,24300.0
2010-12-08 15:10:00,63.51,63.52,63.47,63.5,6000.0,48.8419,48.8496,48.8112,48.8343,6000.0
2010-12-08 15:15:00,63.49,63.49,63.44,63.44,2900.0,48.8266,48.8266,48.7881,48.7881,2900.0
2010-12-08 15:20:00,63.45,63.48,63.44,63.47,5600.0,48.7958,48.8189,48.7881,48.8112,5600.0
2010-12-08 15:25:00,63.48,63.49,63.44,63.45,8400.0,48.8189,48.8266,48.7881,48.7958,8400.0
2010-12-08 15:30:00,63.42,63.49,63.42,63.49,10500.0,48.7727,48.8266,48.7727,48.8266,10500.0
2010-12-08 15:35:00,63.49,63.51,63.46,63.46,14900.0,48.8266,48.8419,48.8035,48.8035,14900.0
2010-12-08 15:40:00,63.46,63.48,63.46,63.47,9400.0,48.8035,48.8189,48.8035,48.8112,9400.0
2010-12-08 15:45:00,63.5,63.55,63.5,63.54,25500.0,48.8343,48.8727,48.8343,48.865,25500.0
2010-12-08 15:50:00,63.55,63.57,63.53,63.57,16100.0,48.8727,48.8881,48.8573,48.8881,16100.0
2010-12-08 15:55:00,63.57,63.6,63.57,63.57,18300.0,48.8881,48.9112,48.8881,48.8881,18300.0
2010-12-09 09:30:00,63.96,63.96,63.86,63.89,37000.0,49.188,49.188,49.1111,49.1342,37000.0
2010-12-09 09:35:00,63.86,63.86,63.76,63.77,23400.0,49.1111,49.1111,49.0342,49.0419,23400.0
2010-12-09 09:40:00,63.75,63.81,63.75,63.76,9100.0,49.0265,49.0727,49.0265,49.0342,9100.0
2010-12-09 09:45:00,63.78,63.84,63.77,63.77,12200.0,49.0496,49.0957,49.0419,49.0419,12200.0
2010-12-09 09:50:00,63.77,63.88,63.77,63.88,13500.0,49.0419,49.1265,49.0419,49.1265,13500.0
2010-12-09 09:55:00,63.88,63.92,63.85,63.88,8100.0,49.1265,49.1573,49.1034,49.1265,8100.0
2010-12-09 10:00:00,63.86,63.89,63.81,63.83,4000.0,49.1111,49.1342,49.0727,49.088,4000.0
2010-12-09 10:05:00,63.82,63.84,63.77,63.79,4300.0,49.0804,49.0957,49.0419,49.0573,4300.0
2010-12-09 10:10:00,63.76,63.76,63.71,63.72,7300.0,49.0342,49.0342,48.9958,49.0034,7300.0
2010-12-09 10:15:00,63.73,63.76,63.72,63.72,17000.0,49.0111,49.0342,49.0034,49.0034,17000.0
2010-12-09 10:20:00,63.72,63.72,63.66,63.68,31700.0,49.0034,49.0034,48.9573,48.9727,31700.0
2010-12-09 10:25:00,63.67,63.7,63.65,63.7,20600.0,48.965,48.9881,48.9496,48.9881,20600.0
2010-12-09 10:30:00,63.71,63.75,63.71,63.75,16000.0,48.9958,49.0265,48.9958,49.0265,16000.0
2010-12-09 10:35:00,63.74,63.74,63.71,63.71,23600.0,49.0188,49.0188,48.9958,48.9958,23600.0
2010-12-09 10:40:00,63.69,63.69,63.62,63.63,12600.0,48.9804,48.9804,48.9265,48.9342,12600.0
2010-12-09 10:45:00,63.63,63.66,63.62,63.62,8400.0,48.9342,48.9573,48.9265,48.9265,8400.0
2010-12-09 10:50:00,63.62,63.62,63.58,63.6,17700.0,48.9265,48.9265,48.8958,48.9112,17700.0
2010-12-09 10:55:00,63.6,63.61,63.53,63.59,29100.0,48.9112,48.9189,48.8573,48.9035,29100.0
2010-12-09 11:00:00,63.6,63.65,63.58,63.61,11700.0,48.9112,48.9496,48.8958,48.9189,11700.0
2010-12-09 11:05:00,63.62,63.68,63.58,63.68,17700.0,48.9265,48.9727,48.8958,48.9727,17700.0
2010-12-09 11:10:00,63.68,63.72,63.66,63.68,20000.0,48.9727,49.0034,48.9573,48.9727,20000.0
2010-12-09 11:15:00,63.68,63.7,63.67,63.68,8000.0,48.9727,48.9881,48.965,48.9727,8000.0
2010-12-09 11:20:00,63.68,63.68,63.66,63.67,12300.0,48.9727,48.9727,48.9573,48.965,12300.0
2010-12-09 11:25:00,63.69,63.69,63.65,63.65,8100.0,48.9804,48.9804,48.9496,48.9496,8100.0
2010-12-09 11:30:00,63.66,63.7,63.61,63.62,20400.0,48.9573,48.9881,48.9189,48.9265,20400.0
2010-12-09 11:35:00,63.62,63.66,63.62,63.65,8200.0,48.9265,48.9573,48.9265,48.9496,8200.0
2010-12-09 11:40:00,63.65,63.65,63.58,63.59,12300.0,48.9496,48.9496,48.8958,48.9035,12300.0
2010-12-09 11:45:00,63.58,63.58,63.53,63.53,32700.0,48.8958,48.8958,48.8573,48.8573,32700.0
2010-12-09 11:50:00,63.53,63.54,63.52,63.54,10700.0,48.8573,48.865,48.8496,48.865,10700.0
2010-12-09 11:55:00,63.55,63.61,63.55,63.6,12000.0,48.8727,48.9189,48.8727,48.9112,12000.0
2010-12-09 12:00:00,63.6,63.65,63.59,63.64,11600.0,48.9112,48.9496,48.9035,48.9419,11600.0
2010-12-09 12:05:00,63.63,63.63,63.59,63.61,432000.0,48.9342,48.9342,48.9035,48.9189,432000.0
2010-12-09 12:10:00,63.61,63.61,63.59,63.6,6100.0,48.9189,48.9189,48.9035,48.9112,6100.0
2010-12-09 12:15:00,63.6,63.6,63.59,63.6,18500.0,48.9112,48.9112,48.9035,48.9112,18500.0
2010-12-09 12:20:00,63.6,63.61,63.6,63.61,4900.0,48.9112,48.9189,48.9112,48.9189,4900.0
2010-12-09 12:25:00,63.63,63.63,63.61,63.62,28500.0,48.9342,48.9342,48.9189,48.9265,28500.0
2010-12-09 12:30:00,63.61,63.62,63.59,63.62,11000.0,48.9189,48.9265,48.9035,48.9265,11000.0
2010-12-09 12:35:00,63.6,63.61,63.58,63.61,5000.0,48.9112,48.9189,48.8958,48.9189,5000.0
2010-12-09 12:40:00,63.62,63.63,63.6,63.6,6900.0,48.9265,48.9342,48.9112,48.9112,6900.0
2010-12-09 12:45:00,63.61,63.63,63.59,63.63,6600.0,48.9189,48.9342,48.9035,48.9342,6600.0
2010-12-09 12:50:00,63.64,63.66,63.62,63.66,9800.0,48.9419,48.9573,48.9265,48.9573,9800.0
2010-12-09 12:55:00,63.68,63.68,63.66,63.66,3800.0,48.9727,48.9727,48.9573,48.9573,3800.0
2010-12-09 13:00:00,63.67,63.73,63.64,63.69,11600.0,48.965,49.0111,48.9419,48.9804,11600.0
2010-12-09 13:05:00,63.69,63.76,63.69,63.76,15800.0,48.9804,49.0342,48.9804,49.0342,15800.0
2010-12-09 13:10:00,63.75,63.78,63.75,63.77,51100.0,49.0265,49.0496,49.0265,49.0419,51100.0
2010-12-09 13:15:00,63.79,63.79,63.74,63.75,6000.0,49.0573,49.0573,49.0188,49.0265,6000.0
2010-12-09 13:20:00,63.75,63.75,63.71,63.71,6400.0,49.0265,49.0265,48.9958,48.9958,6400.0
2010-12-09 13:25:00,63.72,63.75,63.72,63.75,3200.0,49.0034,49.0265,49.0034,49.0265,3200.0
2010-12-09 13:30:00,63.74,63.77,63.7,63.7,23300.0,49.0188,49.0419,48.9881,48.9881,23300.0
2010-12-09 13:35:00,63.69,63.7,63.68,63.7,8300.0,48.9804,48.9881,48.9727,48.9881,8300.0
2010-12-09 13:40:00,63.7,63.71,63.69,63.69,34300.0,48.9881,48.9958,48.9804,48.9804,34300.0
2010-12-09 13:45:00,63.69,63.71,63.68,63.7,11200.0,48.9804,48.9958,48.9727,48.9881,11200.0
2010-12-09 13:50:00,63.71,63.72,63.71,63.71,7300.0,48.9958,49.0034,48.9958,48.9958,7300.0
2010-12-09 13:55:00,63.73,63.74,63.73,63.74,5900.0,49.0111,49.0188,49.0111,49.0188,5900.0
2010-12-09 14:00:00,63.74,63.75,63.73,63.75,6000.0,49.0188,49.0265,49.0111,49.0265,6000.0
2010-12-09 14:05:00,63.75,63.75,63.64,63.67,8200.0,49.0265,49.0265,48.9419,48.965,8200.0
2010-12-09 14:10:00,63.65,63.65,63.63,63.64,6300.0,48.9496,48.9496,48.9342,48.9419,6300.0
2010-12-09 14:15:00,63.65,63.67,63.64,63.65,4200.0,48.9496,48.965,48.9419,48.9496,4200.0
2010-12-09 14:20:00,63.66,63.68,63.66,63.67,3700.0,48.9573,48.9727,48.9573,48.965,3700.0
2010-12-09 14:25:00,63.67,63.7,63.67,63.69,34600.0,48.965,48.9881,48.965,48.9804,34600.0
2010-12-09 14:30:00,63.68,63.69,63.66,63.69,4300.0,48.9727,48.9804,48.9573,48.9804,4300.0
2010-12-09 14:35:00,63.7,63.7,63.67,63.68,6600.0,48.9881,48.9881,48.965,48.9727,6600.0
2010-12-09 14:40:00,63.68,63.7,63.67,63.68,10100.0,48.9727,48.9881,48.965,48.9727,10100.0
2010-12-09 14:45:00,63.68,63.69,63.66,63.66,12900.0,48.9727,48.9804,48.9573,48.9573,12900.0
2010-12-09 14:50:00,63.66,63.68,63.66,63.68,12700.0,48.9573,48.9727,48.9573,48.9727,12700.0
2010-12-09 14:55:00,63.69,63.72,63.69,63.72,7500.0,48.9804,49.0034,48.9804,49.0034,7500.0
2010-12-09 15:00:00,63.72,63.72,63.69,63.71,3500.0,49.0034,49.0034,48.9804,48.9958,3500.0
2010-12-09 15:05:00,63.72,63.72,63.71,63.71,14300.0,49.0034,49.0034,48.9958,48.9958,14300.0
2010-12-09 15:10:00,63.72,63.74,63.72,63.74,4500.0,49.0034,49.0188,49.0034,49.0188,4500.0
2010-12-09 15:15:00,63.73,63.77,63.72,63.76,7100.0,49.0111,49.0419,49.0034,49.0342,7100.0
2010-12-09 15:20:00,63.76,63.77,63.73,63.73,5100.0,49.0342,49.0419,49.0111,49.0111,5100.0
2010-12-09 15:25:00,63.74,63.75,63.73,63.73,8100.0,49.0188,49.0265,49.0111,49.0111,8100.0
2010-12-09 15:30:00,63.73,63.75,63.72,63.72,10600.0,49.0111,49.0265,49.0034,49.0034,10600.0
2010-12-09 15:35:00,63.73,63.77,63.72,63.77,5900.0,49.0111,49.0419,49.0034,49.0419,5900.0
2010-12-09 15:40:00,63.77,63.86,63.77,63.83,21800.0,49.0419,49.1111,49.0419,49.088,21800.0
2010-12-09 15:45:00,63.84,63.87,63.82,63.84,14400.0,49.0957,49.1188,49.0804,49.0957,14400.0
2010-12-09 15:50:00,63.83,63.83,63.8,63.8,19800.0,49.088,49.088,49.065,49.065,19800.0
2010-12-09 15:55:00,63.8,63.8,63.76,63.8,17300.0,49.065,49.065,49.0342,49.065,17300.0
2010-12-10 09:30:00,64.02,64.03,63.93,63.94,91800.0,49.2342,49.2419,49.1649,49.1726,91800.0
2010-12-10 09:35:00,63.94,63.96,63.91,63.95,67000.0,49.1726,49.188,49.1496,49.1803,67000.0
2010-12-10 09:40:00,63.97,64.0,63.97,63.99,12800.0,49.1957,49.2188,49.1957,49.2111,12800.0
2010-12-10 09:45:00,63.97,63.99,63.95,63.95,16700.0,49.1957,49.2111,49.1803,49.1803,16700.0
2010-12-10 09:50:00,63.97,64.03,63.94,64.03,20000.0,49.1957,49.2419,49.1726,49.2419,20000.0
2010-12-10 09:55:00,64.02,64.04,63.93,63.95,28600.0,49.2342,49.2495,49.1649,49.1803,28600.0
2010-12-10 10:00:00,63.93,63.96,63.88,63.88,17900.0,49.1649,49.188,49.1265,49.1265,17900.0
2010-12-10 10:05:00,63.87,63.9,63.85,63.89,9400.0,49.1188,49.1419,49.1034,49.1342,9400.0
2010-12-10 10:10:00,63.89,63.89,63.81,63.86,9100.0,49.1342,49.1342,49.0727,49.1111,9100.0
2010-12-10 10:15:00,63.84,63.88,63.81,63.88,10900.0,49.0957,49.1265,49.0727,49.1265,10900.0
2010-12-10 10:20:00,63.87,63.91,63.87,63.89,15500.0,49.1188,49.1496,49.1188,49.1342,15500.0
2010-12-10 10:25:00,63.89,63.94,63.87,63.93,9500.0,49.1342,49.1726,49.1188,49.1649,9500.0
2010-12-10 10:30:00,63.93,63.94,63.91,63.92,6000.0,49.1649,49.1726,49.1496,49.1573,6000.0
2010-12-10 10:35:00,63.91,63.91,63.86,63.86,4300.0,49.1496,49.1496,49.1111,49.1111,4300.0
2010-12-10 10:40:00,63.85,63.94,63.85,63.94,8600.0,49.1034,49.1726,49.1034,49.1726,8600.0
2010-12-10 10:45:00,63.93,63.94,63.9,63.91,4600.0,49.1649,49.1726,49.1419,49.1496,4600.0
2010-12-10 10:50:00,63.91,63.93,63.91,63.92,3400.0,49.1496,49.1649,49.1496,49.1573,3400.0
2010-12-10 10:55:00,63.91,63.95,63.91,63.92,4400.0,49.1496,49.1803,49.1496,49.1573,4400.0
2010-12-10 11:00:00,63.92,63.95,63.92,63.94,19100.0,49.1573,49.1803,49.1573,49.1726,19100.0
2010-12-10 11:05:00,63.94,64.0,63.94,63.97,8600.0,49.1726,49.2188,49.1726,49.1957,8600.0
2010-12-10 11:10:00,63.97,63.98,63.96,63.96,13500.0,49.1957,49.2034,49.188,49.188,13500.0
2010-12-10 11:15:00,63.97,63.98,63.95,63.97,4400.0,49.1957,49.2034,49.1803,49.1957,4400.0
2010-12-10 11:20:00,63.95,63.97,63.93,63.93,5500.0,49.1803,49.1957,49.1649,49.1649,5500.0
2010-12-10 11:25:00,63.92,63.94,63.92,63.93,10900.0,49.1573,49.1726,49.1573,49.1649,10900.0
2010-12-10 11:30:00,63.93,63.95,63.92,63.95,7800.0,49.1649,49.1803,49.1573,49.1803,7800.0
2010-12-10 11:35:00,63.94,63.95,63.92,63.93,5300.0,49.1726,49.1803,49.1573,49.1649,5300.0
2010-12-10 11:40:00,63.92,63.93,63.91,63.93,20000.0,49.1573,49.1649,49.1496,49.1649,20000.0
2010-12-10 11:45:00,63.93,63.95,63.93,63.94,9800.0,49.1649,49.1803,49.1649,49.1726,9800.0
2010-12-10 11:50:00,63.94,63.95,63.92,63.95,5600.0,49.1726,49.1803,49.1573,49.1803,5600.0
2010-12-10 11:55:00,63.95,64.03,63.94,64.03,18800.0,49.1803,49.2419,49.1726,49.2419,18800.0
2010-12-10 12:00:00,64.03,64.04,64.01,64.02,27300.0,49.2419,49.2495,49.2265,49.2342,27300.0
2010-12-10 12:05:00,64.02,64.04,64.01,64.03,12800.0,49.2342,49.2495,49.2265,49.2419,12800.0
2010-12-10 12:10:00,64.04,64.06,64.03,64.05,16800.0,49.2495,49.2649,49.2419,49.2572,16800.0
2010-12-10 12:15:00,64.05,64.05,64.03,64.05,4900.0,49.2572,49.2572,49.2419,49.2572,4900.0
2010-12-10 12:20:00,64.05,64.05,64.01,64.02,11100.0,49.2572,49.2572,49.2265,49.2342,11100.0
2010-12-10 12:25:00,64.03,64.08,64.02,64.07,11800.0,49.2419,49.2803,49.2342,49.2726,11800.0
2010-12-10 12:30:00,64.07,64.09,64.07,64.09,25500.0,49.2726,49.288,49.2726,49.288,25500.0
2010-12-10 12:35:00,64.09,64.11,64.08,64.11,7200.0,49.288,49.3034,49.2803,49.3034,7200.0
2010-12-10 12:40:00,64.11,64.13,64.08,64.09,10300.0,49.3034,49.3188,49.2803,49.288,10300.0
2010-12-10 12:45:00,64.09,64.15,64.07,64.13,14500.0,49.288,49.3341,49.2726,49.3188,14500.0
2010-12-10 12:50:00,64.11,64.12,64.1,64.11,17500.0,49.3034,49.3111,49.2957,49.3034,17500.0
2010-12-10 12:55:00,64.11,64.12,64.09,64.11,4900.0,49.3034,49.3111,49.288,49.3034,4900.0
2010-12-10 13:00:00,64.1,64.12,64.1,64.11,8900.0,49.2957,49.3111,49.2957,49.3034,8900.0
2010-12-10 13:05:00,64.11,64.11,64.09,64.11,8100.0,49.3034,49.3034,49.288,49.3034,8100.0
2010-12-10 13:10:00,64.11,64.11,64.1,64.11,9600.0,49.3034,49.3034,49.2957,49.3034,9600.0
2010-12-10 13:15:00,64.11,64.14,64.1,64.12,7100.0,49.3034,49.3264,49.2957,49.3111,7100.0
2010-12-10 13:20:00,64.12,64.16,64.12,64.13,15500.0,49.3111,49.3418,49.3111,49.3188,15500.0
2010-12-10 13:25:00,64.13,64.14,64.11,64.12,9200.0,49.3188,49.3264,49.3034,49.3111,9200.0
2010-12-10 13:30:00,64.13,64.15,64.12,64.13,64700.0,49.3188,49.3341,49.3111,49.3188,64700.0
2010-12-10 13:35:00,64.13,64.15,64.12,64.14,33300.0,49.3188,49.3341,49.3111,49.3264,33300.0
2010-12-10 13:40:00,64.13,64.14,64.13,64.13,4600.0,49.3188,49.3264,49.3188,49.3188,4600.0
2010-12-10 13:45:00,64.15,64.17,64.15,64.17,7300.0,49.3341,49.3495,49.3341,49.3495,7300.0
2010-12-10 13:50:00,64.18,64.18,64.17,64.17,5700.0,49.3572,49.3572,49.3495,49.3495,5700.0
2010-12-10 13:55:00,64.18,64.22,64.17,64.21,28100.0,49.3572,49.388,49.3495,49.3803,28100.0
2010-12-10 14:00:00,64.2,64.2,64.18,64.2,25800.0,49.3726,49.3726,49.3572,49.3726,25800.0
2010-12-10 14:05:00,64.2,64.22,64.2,64.21,35700.0,49.3726,49.388,49.3726,49.3803,35700.0
2010-12-10 14:10:00,64.21,64.22,64.19,64.19,271500.0,49.3803,49.388,49.3649,49.3649,271500.0
2010-12-10 14:15:00,64.19,64.22,64.19,64.19,75500.0,49.3649,49.388,49.3649,49.3649,75500.0
2010-12-10 14:20:00,64.19,64.22,64.19,64.21,212000.0,49.3649,49.388,49.3649,49.3803,212000.0
2010-12-10 14:25:00,64.2,64.21,64.18,64.18,16500.0,49.3726,49.3803,49.3572,49.3572,16500.0
2010-12-10 14:30:00,64.16,64.18,64.14,64.18,17700.0,49.3418,49.3572,49.3264,49.3572,17700.0
2010-12-10 14:35:00,64.18,64.21,64.17,64.2,85800.0,49.3572,49.3803,49.3495,49.3726,85800.0
2010-12-10 14:40:00,64.2,64.21,64.19,64.2,101200.0,49.3726,49.3803,49.3649,49.3726,101200.0
2010-12-10 14:45:00,64.2,64.2,64.18,64.2,5200.0,49.3726,49.3726,49.3572,49.3726,5200.0
2010-12-10 14:50:00,64.2,64.22,64.19,64.19,7500.0,49.3726,49.388,49.3649,49.3649,7500.0
2010-12-10 14:55:00,64.19,64.21,64.19,64.2,70300.0,49.3649,49.3803,49.3649,49.3726,70300.0
2010-12-10 15:00:00,64.2,64.21,64.17,64.19,41100.0,49.3726,49.3803,49.3495,49.3649,41100.0
2010-12-10 15:05:00,64.18,64.19,64.17,64.18,15000.0,49.3572,49.3649,49.3495,49.3572,15000.0
2010-12-10 15:10:00,64.18,64.18,64.15,64.16,10400.0,49.3572,49.3572,49.3341,49.3418,10400.0
2010-12-10 15:15:00,64.15,64.16,64.13,64.14,13200.0,49.3341,49.3418,49.3188,49.3264,13200.0
2010-12-10 15:20:00,64.14,64.17,64.13,64.17,7500.0,49.3264,49.3495,49.3188,49.3495,7500.0
2010-12-10 15:25:00,64.17,64.19,64.16,64.19,8800.0,49.3495,49.3649,49.3418,49.3649,8800.0
2010-12-10 15:30:00,64.2,64.25,64.2,64.24,36000.0,49.3726,49.411,49.3726,49.4033,36000.0
2010-12-10 15:35:00,64.25,64.25,64.2,64.24,14200.0,49.411,49.411,49.3726,49.4033,14200.0
2010-12-10 15:40:00,64.23,64.25,64.2,64.24,14900.0,49.3957,49.411,49.3726,49.4033,14900.0
2010-12-10 15:45:00,64.24,64.25,64.2,64.22,23900.0,49.4033,49.411,49.3726,49.388,23900.0
2010-12-10 15:50:00,64.22,64.24,64.2,64.24,32300.0,49.388,49.4033,49.3726,49.4033,32300.0
2010-12-10 15:55:00,64.24,64.25,64.2,64.22,54800.0,49.4033,49.411,49.3726,49.388,54800.0
2010-12-13 09:30:00,64.49,64.57,64.42,64.45,160000.0,49.5956,49.6571,49.5418,49.5648,160000.0
2010-12-13 09:35:00,64.44,64.47,64.34,64.34,25700.0,49.5572,49.5802,49.4803,49.4803,25700.0
2010-12-13 09:40:00,64.32,64.39,64.31,64.37,12000.0,49.4649,49.5187,49.4572,49.5033,12000.0
2010-12-13 09:45:00,64.34,64.44,64.34,64.43,21200.0,49.4803,49.5572,49.4803,49.5495,21200.0
2010-12-13 09:50:00,64.42,64.46,64.41,64.42,15100.0,49.5418,49.5725,49.5341,49.5418,15100.0
2010-12-13 09:55:00,64.43,64.43,64.36,64.37,14800.0,49.5495,49.5495,49.4956,49.5033,14800.0
2010-12-13 10:00:00,64.36,64.48,64.36,64.46,8000.0,49.4956,49.5879,49.4956,49.5725,8000.0
2010-12-13 10:05:00,64.45,64.48,64.43,64.45,10900.0,49.5648,49.5879,49.5495,49.5648,10900.0
2010-12-13 10:10:00,64.45,64.46,64.39,64.44,13500.0,49.5648,49.5725,49.5187,49.5572,13500.0
2010-12-13 10:15:00,64.42,64.49,64.42,64.49,32200.0,49.5418,49.5956,49.5418,49.5956,32200.0
2010-12-13 10:20:00,64.49,64.5,64.47,64.48,4400.0,49.5956,49.6033,49.5802,49.5879,4400.0
2010-12-13 10:25:00,64.48,64.5,64.41,64.44,14200.0,49.5879,49.6033,49.5341,49.5572,14200.0
2010-12-13 10:30:00,64.44,64.48,64.44,64.46,18300.0,49.5572,49.5879,49.5572,49.5725,18300.0
2010-12-13 10:35:00,64.46,64.48,64.45,64.45,8300.0,49.5725,49.5879,49.5648,49.5648,8300.0
2010-12-13 10:40:00,64.45,64.46,64.42,64.42,6400.0,49.5648,49.5725,49.5418,49.5418,6400.0
2010-12-13 10:45:00,64.42,64.53,64.41,64.52,27300.0,49.5418,49.6264,49.5341,49.6187,27300.0
2010-12-13 10:50:00,64.51,64.54,64.5,64.54,3800.0,49.611,49.6341,49.6033,49.6341,3800.0
2010-12-13 10:55:00,64.51,64.55,64.51,64.54,7000.0,49.611,49.6418,49.611,49.6341,7000.0
2010-12-13 11:00:00,64.54,64.54,64.49,64.5,23200.0,49.6341,49.6341,49.5956,49.6033,23200.0
2010-12-13 11:05:00,64.5,64.51,64.48,64.51,37300.0,49.6033,49.611,49.5879,49.611,37300.0
2010-12-13 11:10:00,64.51,64.52,64.46,64.46,28700.0,49.611,49.6187,49.5725,49.5725,28700.0
2010-12-13 11:15:00,64.47,64.54,64.46,64.51,1053000.0,49.5802,49.6341,49.5725,49.611,1053000.0
2010-12-13 11:20:00,64.51,64.52,64.46,64.48,59600.0,49.611,49.6187,49.5725,49.5879,59600.0
2010-12-13 11:25:00,64.48,64.48,64.44,64.45,14200.0,49.5879,49.5879,49.5572,49.5648,14200.0
2010-12-13 11:30:00,64.45,64.47,64.43,64.43,8400.0,49.5648,49.5802,49.5495,49.5495,8400.0
2010-12-13 11:35:00,64.43,64.46,64.43,64.45,9600.0,49.5495,49.5725,49.5495,49.5648,9600.0
2010-12-13 11:40:00,64.46,64.47,64.44,64.46,21600.0,49.5725,49.5802,49.5572,49.5725,21600.0
2010-12-13 11:45:00,64.46,64.5,64.46,64.49,6100.0,49.5725,49.6033,49.5725,49.5956,6100.0
2010-12-13 11:50:00,64.49,64.51,64.47,64.49,6100.0,49.5956,49.611,49.5802,49.5956,6100.0
2010-12-13 11:55:00,64.49,64.51,64.47,64.5,13100.0,49.5956,49.611,49.5802,49.6033,13100.0
2010-12-13 12:00:00,64.51,64.52,64.48,64.49,7300.0,49.611,49.6187,49.5879,49.5956,7300.0
2010-12-13 12:05:00,64.49,64.49,64.44,64.44,9000.0,49.5956,49.5956,49.5572,49.5572,9000.0
2010-12-13 12:10:00,64.44,64.49,64.44,64.49,11200.0,49.5572,49.5956,49.5572,49.5956,11200.0
2010-12-13 12:15:00,64.49,64.51,64.48,64.48,15800.0,49.5956,49.611,49.5879,49.5879,15800.0
2010-12-13 12:20:00,64.49,64.5,64.49,64.49,3000.0,49.5956,49.6033,49.5956,49.5956,3000.0
2010-12-13 12:25:00,64.48,64.49,64.46,64.48,11000.0,49.5879,49.5956,49.5725,49.5879,11000.0
2010-12-13 12:30:00,64.48,64.49,64.48,64.49,2800.0,49.5879,49.5956,49.5879,49.5956,2800.0
2010-12-13 12:35:00,64.48,64.51,64.48,64.49,12300.0,49.5879,49.611,49.5879,49.5956,12300.0
2010-12-13 12:40:00,64.49,64.49,64.47,64.47,5200.0,49.5956,49.5956,49.5802,49.5802,5200.0
2010-12-13 12:45:00,64.47,64.48,64.46,64.48,8900.0,49.5802,49.5879,49.5725,49.5879,8900.0
2010-12-13 12:50:00,64.48,64.5,64.46,64.46,8300.0,49.5879,49.6033,49.5725,49.5725,8300.0
2010-12-13 12:55:00,64.46,64.49,64.46,64.48,6300.0,49.5725,49.5956,49.5725,49.5879,6300.0
2010-12-13 13:00:00,64.48,64.49,64.48,64.49,4200.0,49.5879,49.5956,49.5879,49.5956,4200.0
2010-12-13 13:05:00,64.49,64.5,64.47,64.47,8300.0,49.5956,49.6033,49.5802,49.5802,8300.0
2010-12-13 13:10:00,64.47,64.49,64.47,64.49,3100.0,49.5802,49.5956,49.5802,49.5956,3100.0
2010-12-13 13:15:00,64.49,64.5,64.49,64.5,9400.0,49.5956,49.6033,49.5956,49.6033,9400.0
2010-12-13 13:20:00,64.5,64.51,64.5,64.51,5800.0,49.6033,49.611,49.6033,49.611,5800.0
2010-12-13 13:25:00,64.51,64.52,64.5,64.51,10500.0,49.611,49.6187,49.6033,49.611,10500.0
2010-12-13 13:30:00,64.5,64.5,64.48,64.48,5400.0,49.6033,49.6033,49.5879,49.5879,5400.0
2010-12-13 13:35:00,64.49,64.5,64.47,64.48,63500.0,49.5956,49.6033,49.5802,49.5879,63500.0
2010-12-13 13:40:00,64.48,64.48,64.46,64.47,15100.0,49.5879,49.5879,49.5725,49.5802,15100.0
2010-12-13 13:45:00,64.46,64.47,64.45,64.46,8600.0,49.5725,49.5802,49.5648,49.5725,8600.0
2010-12-13 13:50:00,64.46,64.47,64.45,64.46,8800.0,49.5725,49.5802,49.5648,49.5725,8800.0
2010-12-13 13:55:00,64.46,64.51,64.46,64.5,41500.0,49.5725,49.611,49.5725,49.6033,41500.0
2010-12-13 14:00:00,64.5,64.51,64.5,64.51,16500.0,49.6033,49.611,49.6033,49.611,16500.0
2010-12-13 14:05:00,64.51,64.55,64.51,64.52,29800.0,49.611,49.6418,49.611,49.6187,29800.0
2010-12-13 14:10:00,64.52,64.54,64.51,64.52,13200.0,49.6187,49.6341,49.611,49.6187,13200.0
2010-12-13 14:15:00,64.51,64.53,64.49,64.49,11500.0,49.611,49.6264,49.5956,49.5956,11500.0
2010-12-13 14:20:00,64.51,64.51,64.49,64.51,4000.0,49.611,49.611,49.5956,49.611,4000.0
2010-12-13 14:25:00,64.51,64.51,64.49,64.49,16400.0,49.611,49.611,49.5956,49.5956,16400.0
2010-12-13 14:30:00,64.49,64.51,64.49,64.51,2900.0,49.5956,49.611,49.5956,49.611,2900.0
2010-12-13 14:35:00,64.52,64.53,64.51,64.52,76600.0,49.6187,49.6264,49.611,49.6187,76600.0
2010-12-13 14:40:00,64.52,64.54,64.51,64.53,9600.0,49.6187,49.6341,49.611,49.6264,9600.0
2010-12-13 14:45:00,64.53,64.55,64.53,64.54,16000.0,49.6264,49.6418,49.6264,49.6341,16000.0
2010-12-13 14:50:00,64.54,64.54,64.5,64.52,21700.0,49.6341,49.6341,49.6033,49.6187,21700.0
2010-12-13 14:55:00,64.51,64.51,64.49,64.49,13700.0,49.611,49.611,49.5956,49.5956,13700.0
2010-12-13 15:00:00,64.49,64.5,64.49,64.5,19500.0,49.5956,49.6033,49.5956,49.6033,19500.0
2010-12-13 15:05:00,64.5,64.5,64.44,64.44,23900.0,49.6033,49.6033,49.5572,49.5572,23900.0
2010-12-13 15:10:00,64.44,64.44,64.42,64.42,15100.0,49.5572,49.5572,49.5418,49.5418,15100.0
2010-12-13 15:15:00,64.42,64.43,64.4,64.42,15700.0,49.5418,49.5495,49.5264,49.5418,15700.0
2010-12-13 15:20:00,64.42,64.42,64.39,64.39,20100.0,49.5418,49.5418,49.5187,49.5187,20100.0
2010-12-13 15:25:00,64.39,64.44,64.38,64.4,22300.0,49.5187,49.5572,49.511,49.5264,22300.0
2010-12-13 15:30:00,64.4,64.41,64.34,64.34,20500.0,49.5264,49.5341,49.4803,49.4803,20500.0
2010-12-13 15:35:00,64.34,64.41,64.32,64.41,13200.0,49.4803,49.5341,49.4649,49.5341,13200.0
2010-12-13 15:40:00,64.39,64.4,64.32,64.32,26500.0,49.5187,49.5264,49.4649,49.4649,26500.0
2010-12-13 15:45:00,64.32,64.32,64.22,64.27,51300.0,49.4649,49.4649,49.388,49.4264,51300.0
2010-12-13 15:50:00,64.26,64.29,64.26,64.28,11800.0,49.4187,49.4418,49.4187,49.4341,11800.0
2010-12-13 15:55:00,64.28,64.28,64.2,64.23,54500.0,49.4341,49.4341,49.3726,49.3957,54500.0
2010-12-14 09:30:00,64.35,64.38,64.3,64.33,55500.0,49.4879,49.511,49.4495,49.4726,55500.0
2010-12-14 09:35:00,64.33,64.38,64.31,64.31,28400.0,49.4726,49.511,49.4572,49.4572,28400.0
2010-12-14 09:40:00,64.33,64.33,64.27,64.29,38500.0,49.4726,49.4726,49.4264,49.4418,38500.0
2010-12-14 09:45:00,64.29,64.31,64.26,64.28,5500.0,49.4418,49.4572,49.4187,49.4341,5500.0
2010-12-14 09:50:00,64.29,64.31,64.25,64.3,3100.0,49.4418,49.4572,49.411,49.4495,3100.0
2010-12-14 09:55:00,64.31,64.35,64.31,64.33,7700.0,49.4572,49.4879,49.4572,49.4726,7700.0
2010-12-14 10:00:00,64.35,64.39,64.34,64.35,5000.0,49.4879,49.5187,49.4803,49.4879,5000.0
2010-12-14 10:05:00,64.37,64.42,64.35,64.42,10900.0,49.5033,49.5418,49.4879,49.5418,10900.0
2010-12-14 10:10:00,64.42,64.42,64.38,64.4,5300.0,49.5418,49.5418,49.511,49.5264,5300.0
2010-12-14 10:15:00,64.42,64.45,64.4,64.45,6400.0,49.5418,49.5648,49.5264,49.5648,6400.0
2010-12-14 10:20:00,64.44,64.48,64.44,64.45,10700.0,49.5572,49.5879,49.5572,49.5648,10700.0
2010-12-14 10:25:00,64.43,64.46,64.43,64.44,4600.0,49.5495,49.5725,49.5495,49.5572,4600.0
2010-12-14 10:30:00,64.44,64.45,64.43,64.44,4000.0,49.5572,49.5648,49.5495,49.5572,4000.0
2010-12-14 10:35:00,64.45,64.47,64.44,64.46,9300.0,49.5648,49.5802,49.5572,49.5725,9300.0
2010-12-14 10:40:00,64.45,64.45,64.43,64.43,11100.0,49.5648,49.5648,49.5495,49.5495,11100.0
2010-12-14 10:45:00,64.43,64.46,64.4,64.4,7000.0,49.5495,49.5725,49.5264,49.5264,7000.0
2010-12-14 10:50:00,64.4,64.43,64.39,64.42,5500.0,49.5264,49.5495,49.5187,49.5418,5500.0
2010-12-14 10:55:00,64.42,64.44,64.38,64.38,6000.0,49.5418,49.5572,49.511,49.511,6000.0
2010-12-14 11:00:00,64.37,64.41,64.37,64.4,4800.0,49.5033,49.5341,49.5033,49.5264,4800.0
2010-12-14 11:05:00,64.4,64.4,64.37,64.37,8400.0,49.5264,49.5264,49.5033,49.5033,8400.0
2010-12-14 11:10:00,64.36,64.39,64.36,64.39,15200.0,49.4956,49.5187,49.4956,49.5187,15200.0
2010-12-14 11:15:00,64.39,64.42,64.39,64.42,1000.0,49.5187,49.5418,49.5187,49.5418,1000.0
2010-12-14 11:20:00,64.42,64.42,64.4,64.41,2600.0,49.5418,49.5418,49.5264,49.5341,2600.0
2010-12-14 11:25:00,64.42,64.44,64.39,64.43,19100.0,49.5418,49.5572,49.5187,49.5495,19100.0
2010-12-14 11:30:00,64.44,64.46,64.43,64.45,24000.0,49.5572,49.5725,49.5495,49.5648,24000.0
2010-12-14 11:35:00,64.45,64.48,64.45,64.48,9800.0,49.5648,49.5879,49.5648,49.5879,9800.0
2010-12-14 11:40:00,64.48,64.5,64.48,64.49,9100.0,49.5879,49.6033,49.5879,49.5956,9100.0
2010-12-14 11:45:00,64.48,64.49,64.47,64.48,27300.0,49.5879,49.5956,49.5802,49.5879,27300.0
2010-12-14 11:50:00,64.49,64.49,64.45,64.45,8800.0,49.5956,49.5956,49.5648,49.5648,8800.0
2010-12-14 11:55:00,64.45,64.46,64.44,64.45,8000.0,49.5648,49.5725,49.5572,49.5648,8000.0
2010-12-14 12:00:00,64.46,64.48,64.46,64.48,2500.0,49.5725,49.5879,49.5725,49.5879,2500.0
2010-12-14 12:05:00,64.49,64.49,64.48,64.49,3300.0,49.5956,49.5956,49.5879,49.5956,3300.0
2010-12-14 12:10:00,64.49,64.5,64.47,64.48,10900.0,49.5956,49.6033,49.5802,49.5879,10900.0
2010-12-14 12:15:00,64.48,64.49,64.47,64.47,10000.0,49.5879,49.5956,49.5802,49.5802,10000.0
2010-12-14 12:20:00,64.47,64.47,64.46,64.47,5100.0,49.5802,49.5802,49.5725,49.5802,5100.0
2010-12-14 12:25:00,64.46,64.47,64.46,64.47,3500.0,49.5725,49.5802,49.5725,49.5802,3500.0
2010-12-14 12:30:00,64.47,64.47,64.46,64.47,3200.0,49.5802,49.5802,49.5725,49.5802,3200.0
2010-12-14 12:35:00,64.47,64.48,64.47,64.47,4400.0,49.5802,49.5879,49.5802,49.5802,4400.0
2010-12-14 12:40:00,64.47,64.48,64.46,64.47,16600.0,49.5802,49.5879,49.5725,49.5802,16600.0
2010-12-14 12:45:00,64.47,64.48,64.45,64.47,6200.0,49.5802,49.5879,49.5648,49.5802,6200.0
2010-12-14 12:50:00,64.48,64.5,64.48,64.49,7600.0,49.5879,49.6033,49.5879,49.5956,7600.0
2010-12-14 12:55:00,64.49,64.5,64.48,64.49,2400.0,49.5956,49.6033,49.5879,49.5956,2400.0
2010-12-14 13:00:00,64.48,64.5,64.48,64.5,4300.0,49.5879,49.6033,49.5879,49.6033,4300.0
2010-12-14 13:05:00,64.5,64.5,64.5,64.5,4200.0,49.6033,49.6033,49.6033,49.6033,4200.0
2010-12-14 13:10:00,64.5,64.5,64.48,64.5,5900.0,49.6033,49.6033,49.5879,49.6033,5900.0
2010-12-14 13:15:00,64.5,64.5,64.49,64.5,6000.0,49.6033,49.6033,49.5956,49.6033,6000.0
2010-12-14 13:20:00,64.5,64.5,64.49,64.5,2000.0,49.6033,49.6033,49.5956,49.6033,2000.0
2010-12-14 13:25:00,64.49,64.51,64.48,64.5,27400.0,49.5956,49.611,49.5879,49.6033,27400.0
2010-12-14 13:30:00,64.5,64.51,64.49,64.5,4700.0,49.6033,49.611,49.5956,49.6033,4700.0
2010-12-14 13:35:00,64.5,64.5,64.49,64.5,3400.0,49.6033,49.6033,49.5956,49.6033,3400.0
2010-12-14 13:40:00,64.49,64.52,64.49,64.51,23000.0,49.5956,49.6187,49.5956,49.611,23000.0
2010-12-14 13:45:00,64.5,64.53,64.5,64.52,31700.0,49.6033,49.6264,49.6033,49.6187,31700.0
2010-12-14 13:50:00,64.51,64.51,64.49,64.49,16500.0,49.611,49.611,49.5956,49.5956,16500.0
2010-12-14 13:55:00,64.5,64.5,64.48,64.5,17300.0,49.6033,49.6033,49.5879,49.6033,17300.0
2010-12-14 14:00:00,64.49,64.5,64.47,64.47,12700.0,49.5956,49.6033,49.5802,49.5802,12700.0
2010-12-14 14:05:00,64.47,64.48,64.46,64.48,10100.0,49.5802,49.5879,49.5725,49.5879,10100.0
2010-12-14 14:10:00,64.48,64.5,64.46,64.5,17600.0,49.5879,49.6033,49.5725,49.6033,17600.0
2010-12-14 14:15:00,64.48,64.55,64.43,64.54,22500.0,49.5879,49.6418,49.5495,49.6341,22500.0
2010-12-14 14:20:00,64.54,64.56,64.46,64.46,22100.0,49.6341,49.6494,49.5725,49.5725,22100.0
2010-12-14 14:25:00,64.48,64.48,64.4,64.44,15500.0,49.5879,49.5879,49.5264,49.5572,15500.0
2010-12-14 14:30:00,64.44,64.5,64.44,64.46,13900.0,49.5572,49.6033,49.5572,49.5725,13900.0
2010-12-14 14:35:00,64.47,64.5,64.44,64.44,32600.0,49.5802,49.6033,49.5572,49.5572,32600.0
2010-12-14 14:40:00,64.44,64.45,64.32,64.32,28400.0,49.5572,49.5648,49.4649,49.4649,28400.0
2010-12-14 14:45:00,64.31,64.39,64.31,64.36,23000.0,49.4572,49.5187,49.4572,49.4956,23000.0
2010-12-14 14:50:00,64.35,64.39,64.33,64.38,9200.0,49.4879,49.5187,49.4726,49.511,9200.0
2010-12-14 14:55:00,64.37,64.42,64.35,64.42,22500.0,49.5033,49.5418,49.4879,49.5418,22500.0
2010-12-14 15:00:00,64.41,64.42,64.38,64.4,13800.0,49.5341,49.5418,49.511,49.5264,13800.0
2010-12-14 15:05:00,64.4,64.43,64.38,64.39,28000.0,49.5264,49.5495,49.511,49.5187,28000.0
2010-12-14 15:10:00,64.4,64.41,64.35,64.37,5800.0,49.5264,49.5341,49.4879,49.5033,5800.0
2010-12-14 15:15:00,64.37,64.37,64.28,64.28,12100.0,49.5033,49.5033,49.4341,49.4341,12100.0
2010-12-14 15:20:00,64.27,64.28,64.21,64.22,17600.0,49.4264,49.4341,49.3803,49.388,17600.0
2010-12-14 15:25:00,64.24,64.24,64.19,64.23,11800.0,49.4033,49.4033,49.3649,49.3957,11800.0
2010-12-14 15:30:00,64.24,64.26,64.19,64.19,16400.0,49.4033,49.4187,49.3649,49.3649,16400.0
2010-12-14 15:35:00,64.19,64.19,64.08,64.12,41600.0,49.3649,49.3649,49.2803,49.3111,41600.0
2010-12-14 15:40:00,64.12,64.16,64.11,64.12,34000.0,49.3111,49.3418,49.3034,49.3111,34000.0
2010-12-14 15:45:00,64.12,64.22,64.12,64.14,15900.0,49.3111,49.388,49.3111,49.3264,15900.0
2010-12-14 15:50:00,64.15,64.25,64.14,64.2,38100.0,49.3341,49.411,49.3264,49.3726,38100.0
2010-12-14 15:55:00,64.2,64.26,64.2,64.25,19300.0,49.3726,49.4187,49.3726,49.411,19300.0
2010-12-14 16:00:00,64.25,64.25,64.25,64.25,0.0,49.411,49.411,49.411,49.411,0.0
2010-12-14 16:05:00,64.25,64.25,64.25,64.25,0.0,49.411,49.411,49.411,49.411,0.0
2010-12-14 16:10:00,64.25,64.25,64.25,64.25,0.0,49.411,49.411,49.411,49.411,0.0
2010-12-15 09:30:00,64.2,64.22,64.15,64.21,76300.0,49.3726,49.388,49.3341,49.3803,76300.0
2010-12-15 09:35:00,64.22,64.25,64.18,64.19,18700.0,49.388,49.411,49.3572,49.3649,18700.0
2010-12-15 09:40:00,64.18,64.24,64.17,64.24,6100.0,49.3572,49.4033,49.3495,49.4033,6100.0
2010-12-15 09:45:00,64.26,64.27,64.21,64.23,13000.0,49.4187,49.4264,49.3803,49.3957,13000.0
2010-12-15 09:50:00,64.21,64.29,64.21,64.25,8700.0,49.3803,49.4418,49.3803,49.411,8700.0
2010-12-15 09:55:00,64.26,64.34,64.26,64.34,10500.0,49.4187,49.4803,49.4187,49.4803,10500.0
2010-12-15 10:00:00,64.35,64.39,64.35,64.37,9900.0,49.4879,49.5187,49.4879,49.5033,9900.0
2010-12-15 10:05:00,64.36,64.41,64.34,64.35,19100.0,49.4956,49.5341,49.4803,49.4879,19100.0
2010-12-15 10:10:00,64.35,64.4,64.35,64.39,5600.0,49.4879,49.5264,49.4879,49.5187,5600.0
2010-12-15 10:15:00,64.38,64.4,64.37,64.37,4100.0,49.511,49.5264,49.5033,49.5033,4100.0
2010-12-15 10:20:00,64.37,64.39,64.36,64.37,6600.0,49.5033,49.5187,49.4956,49.5033,6600.0
2010-12-15 10:25:00,64.36,64.37,64.35,64.36,5400.0,49.4956,49.5033,49.4879,49.4956,5400.0
2010-12-15 10:30:00,64.36,64.41,64.36,64.4,19800.0,49.4956,49.5341,49.4956,49.5264,19800.0
2010-12-15 10:35:00,64.39,64.46,64.39,64.45,9400.0,49.5187,49.5725,49.5187,49.5648,9400.0
2010-12-15 10:40:00,64.43,64.45,64.41,64.43,10300.0,49.5495,49.5648,49.5341,49.5495,10300.0
2010-12-15 10:45:00,64.43,64.44,64.41,64.43,7300.0,49.5495,49.5572,49.5341,49.5495,7300.0
2010-12-15 10:50:00,64.43,64.43,64.42,64.42,4100.0,49.5495,49.5495,49.5418,49.5418,4100.0
2010-12-15 10:55:00,64.41,64.41,64.38,64.38,10000.0,49.5341,49.5341,49.511,49.511,10000.0
2010-12-15 11:00:00,64.38,64.44,64.38,64.42,20500.0,49.511,49.5572,49.511,49.5418,20500.0
2010-12-15 11:05:00,64.41,64.42,64.4,64.4,17700.0,49.5341,49.5418,49.5264,49.5264,17700.0
2010-12-15 11:10:00,64.39,64.39,64.32,64.32,8900.0,49.5187,49.5187,49.4649,49.4649,8900.0
2010-12-15 11:15:00,64.32,64.32,64.28,64.31,8800.0,49.4649,49.4649,49.4341,49.4572,8800.0
2010-12-15 11:20:00,64.31,64.32,64.28,64.29,8800.0,49.4572,49.4649,49.4341,49.4418,8800.0
2010-12-15 11:25:00,64.29,64.3,64.28,64.3,7000.0,49.4418,49.4495,49.4341,49.4495,7000.0
2010-12-15 11:30:00,64.32,64.32,64.29,64.3,7000.0,49.4649,49.4649,49.4418,49.4495,7000.0
2010-12-15 11:35:00,64.29,64.31,64.27,64.27,15500.0,49.4418,49.4572,49.4264,49.4264,15500.0
2010-12-15 11:40:00,64.27,64.29,64.26,64.28,10100.0,49.4264,49.4418,49.4187,49.4341,10100.0
2010-12-15 11:45:00,64.27,64.27,64.25,64.27,8600.0,49.4264,49.4264,49.411,49.4264,8600.0
2010-12-15 11:50:00,64.26,64.29,64.26,64.29,6400.0,49.4187,49.4418,49.4187,49.4418,6400.0
2010-12-15 11:55:00,64.3,64.31,64.29,64.3,9900.0,49.4495,49.4572,49.4418,49.4495,9900.0
2010-12-15 12:00:00,64.31,64.32,64.29,64.29,15800.0,49.4572,49.4649,49.4418,49.4418,15800.0
2010-12-15 12:05:00,64.31,64.32,64.29,64.29,4000.0,49.4572,49.4649,49.4418,49.4418,4000.0
2010-12-15 12:10:00,64.29,64.31,64.26,64.27,27700.0,49.4418,49.4572,49.4187,49.4264,27700.0
2010-12-15 12:15:00,64.28,64.31,64.27,64.29,13400.0,49.4341,49.4572,49.4264,49.4418,13400.0
2010-12-15 12:20:00,64.29,64.29,64.27,64.29,5700.0,49.4418,49.4418,49.4264,49.4418,5700.0
2010-12-15 12:25:00,64.29,64.3,64.28,64.29,7900.0,49.4418,49.4495,49.4341,49.4418,7900.0
2010-12-15 12:30:00,64.29,64.29,64.27,64.27,4600.0,49.4418,49.4418,49.4264,49.4264,4600.0
2010-12-15 12:35:00,64.28,64.28,64.23,64.23,9600.0,49.4341,49.4341,49.3957,49.3957,9600.0
2010-12-15 12:40:00,64.24,64.25,64.21,64.22,8300.0,49.4033,49.411,49.3803,49.388,8300.0
2010-12-15 12:45:00,64.2,64.2,64.11,64.14,8300.0,49.3726,49.3726,49.3034,49.3264,8300.0
2010-12-15 12:50:00,64.13,64.13,64.05,64.05,10700.0,49.3188,49.3188,49.2572,49.2572,10700.0
2010-12-15 12:55:00,64.06,64.1,64.06,64.1,6000.0,49.2649,49.2957,49.2649,49.2957,6000.0
2010-12-15 13:00:00,64.11,64.11,64.05,64.08,8700.0,49.3034,49.3034,49.2572,49.2803,8700.0
2010-12-15 13:05:00,64.08,64.12,64.08,64.12,5900.0,49.2803,49.3111,49.2803,49.3111,5900.0
2010-12-15 13:10:00,64.11,64.14,64.11,64.12,6600.0,49.3034,49.3264,49.3034,49.3111,6600.0
2010-12-15 13:15:00,64.12,64.13,64.1,64.13,6400.0,49.3111,49.3188,49.2957,49.3188,6400.0
2010-12-15 13:20:00,64.11,64.13,64.1,64.1,13300.0,49.3034,49.3188,49.2957,49.2957,13300.0
2010-12-15 13:25:00,64.09,64.14,64.09,64.14,8400.0,49.288,49.3264,49.288,49.3264,8400.0
2010-12-15 13:30:00,64.14,64.16,64.14,64.14,2900.0,49.3264,49.3418,49.3264,49.3264,2900.0
2010-12-15 13:35:00,64.14,64.15,64.12,64.14,11700.0,49.3264,49.3341,49.3111,49.3264,11700.0
2010-12-15 13:40:00,64.14,64.14,64.11,64.13,8400.0,49.3264,49.3264,49.3034,49.3188,8400.0
2010-12-15 13:45:00,64.12,64.17,64.12,64.17,10200.0,49.3111,49.3495,49.3111,49.3495,10200.0
2010-12-15 13:50:00,64.15,64.16,64.14,64.15,14300.0,49.3341,49.3418,49.3264,49.3341,14300.0
2010-12-15 13:55:00,64.16,64.2,64.16,64.18,5900.0,49.3418,49.3726,49.3418,49.3572,5900.0
2010-12-15 14:00:00,64.19,64.2,64.18,64.18,5500.0,49.3649,49.3726,49.3572,49.3572,5500.0
2010-12-15 14:05:00,64.19,64.19,64.14,64.15,11900.0,49.3649,49.3649,49.3264,49.3341,11900.0
2010-12-15 14:10:00,64.15,64.15,64.12,64.13,7400.0,49.3341,49.3341,49.3111,49.3188,7400.0
2010-12-15 14:15:00,64.14,64.15,64.13,64.14,15900.0,49.3264,49.3341,49.3188,49.3264,15900.0
2010-12-15 14:20:00,64.14,64.14,64.08,64.09,15000.0,49.3264,49.3264,49.2803,49.288,15000.0
2010-12-15 14:25:00,64.08,64.08,64.0,64.0,59800.0,49.2803,49.2803,49.2188,49.2188,59800.0
2010-12-15 14:30:00,64.0,64.0,63.89,63.98,120300.0,49.2188,49.2188,49.1342,49.2034,120300.0
2010-12-15 14:35:00,63.98,63.99,63.94,63.95,58300.0,49.2034,49.2111,49.1726,49.1803,58300.0
2010-12-15 14:40:00,63.95,63.98,63.94,63.96,6600.0,49.1803,49.2034,49.1726,49.188,6600.0
2010-12-15 14:45:00,63.95,64.01,63.95,63.97,9300.0,49.1803,49.2265,49.1803,49.1957,9300.0
2010-12-15 14:50:00,63.96,63.97,63.93,63.93,8800.0,49.188,49.1957,49.1649,49.1649,8800.0
2010-12-15 14:55:00,63.9,63.91,63.87,63.9,10600.0,49.1419,49.1496,49.1188,49.1419,10600.0
2010-12-15 15:00:00,63.9,64.0,63.89,63.99,45600.0,49.1419,49.2188,49.1342,49.2111,45600.0
2010-12-15 15:05:00,63.99,64.01,63.97,63.98,13700.0,49.2111,49.2265,49.1957,49.2034,13700.0
2010-12-15 15:10:00,63.98,63.99,63.96,63.97,10000.0,49.2034,49.2111,49.188,49.1957,10000.0
2010-12-15 15:15:00,63.97,64.0,63.95,64.0,10200.0,49.1957,49.2188,49.1803,49.2188,10200.0
2010-12-15 15:20:00,63.97,64.09,63.97,64.09,18800.0,49.1957,49.288,49.1957,49.288,18800.0
2010-12-15 15:25:00,64.1,64.12,64.08,64.08,16900.0,49.2957,49.3111,49.2803,49.2803,16900.0
2010-12-15 15:30:00,64.07,64.08,64.03,64.08,26400.0,49.2726,49.2803,49.2419,49.2803,26400.0
2010-12-15 15:35:00,64.07,64.15,64.07,64.14,32200.0,49.2726,49.3341,49.2726,49.3264,32200.0
2010-12-15 15:40:00,64.14,64.16,64.1,64.11,23700.0,49.3264,49.3418,49.2957,49.3034,23700.0
2010-12-15 15:45:00,64.1,64.11,63.99,64.03,40000.0,49.2957,49.3034,49.2111,49.2419,40000.0
2010-12-15 15:50:00,64.02,64.04,63.95,63.98,40300.0,49.2342,49.2495,49.1803,49.2034,40300.0
2010-12-15 15:55:00,63.98,63.98,63.92,63.97,54000.0,49.2034,49.2034,49.1573,49.1957,54000.0
2010-12-16 09:30:00,64.04,64.06,64.0,64.0,19900.0,49.2495,49.2649,49.2188,49.2188,19900.0
2010-12-16 09:35:00,64.02,64.11,64.02,64.06,4100.0,49.2342,49.3034,49.2342,49.2649,4100.0
2010-12-16 09:40:00,64.07,64.09,64.06,64.06,8400.0,49.2726,49.288,49.2649,49.2649,8400.0
2010-12-16 09:45:00,64.07,64.08,64.05,64.05,8600.0,49.2726,49.2803,49.2572,49.2572,8600.0
2010-12-16 09:50:00,64.06,64.06,63.97,63.97,9800.0,49.2649,49.2649,49.1957,49.1957,9800.0
2010-12-16 09:55:00,63.97,63.98,63.81,63.82,31700.0,49.1957,49.2034,49.0727,49.0804,31700.0
2010-12-16 10:00:00,63.83,63.98,63.81,63.96,78500.0,49.088,49.2034,49.0727,49.188,78500.0
2010-12-16 10:05:00,63.97,63.97,63.92,63.94,10800.0,49.1957,49.1957,49.1573,49.1726,10800.0
2010-12-16 10:10:00,63.91,63.93,63.88,63.93,6700.0,49.1496,49.1649,49.1265,49.1649,6700.0
2010-12-16 10:15:00,63.93,63.99,63.92,63.98,8600.0,49.1649,49.2111,49.1573,49.2034,8600.0
2010-12-16 10:20:00,64.01,64.05,64.0,64.01,7800.0,49.2265,49.2572,49.2188,49.2265,7800.0
2010-12-16 10:25:00,64.01,64.03,63.96,63.97,7500.0,49.2265,49.2419,49.188,49.1957,7500.0
2010-12-16 10:30:00,63.97,64.0,63.91,63.91,9600.0,49.1957,49.2188,49.1496,49.1496,9600.0
2010-12-16 10:35:00,63.91,63.98,63.9,63.95,11800.0,49.1496,49.2034,49.1419,49.1803,11800.0
2010-12-16 10:40:00,63.96,64.01,63.96,63.99,13500.0,49.188,49.2265,49.188,49.2111,13500.0
2010-12-16 10:45:00,63.98,64.02,63.97,64.01,13000.0,49.2034,49.2342,49.1957,49.2265,13000.0
2010-12-16 10:50:00,64.01,64.01,63.97,63.98,5900.0,49.2265,49.2265,49.1957,49.2034,5900.0
2010-12-16 10:55:00,63.97,64.04,63.97,64.04,14500.0,49.1957,49.2495,49.1957,49.2495,14500.0
2010-12-16 11:00:00,64.03,64.06,64.02,64.02,9200.0,49.2419,49.2649,49.2342,49.2342,9200.0
2010-12-16 11:05:00,64.01,64.05,64.01,64.05,7400.0,49.2265,49.2572,49.2265,49.2572,7400.0
2010-12-16 11:10:00,64.06,64.18,64.06,64.18,12400.0,49.2649,49.3572,49.2649,49.3572,12400.0
2010-12-16 11:15:00,64.19,64.26,64.19,64.25,20600.0,49.3649,49.4187,49.3649,49.411,20600.0
2010-12-16 11:20:00,64.25,64.27,64.21,64.21,20900.0,49.411,49.4264,49.3803,49.3803,20900.0
2010-12-16 11:25:00,64.22,64.3,64.22,64.28,26600.0,49.388,49.4495,49.388,49.4341,26600.0
2010-12-16 11:30:00,64.28,64.28,64.25,64.25,9300.0,49.4341,49.4341,49.411,49.411,9300.0
2010-12-16 11:35:00,64.26,64.28,64.25,64.26,16500.0,49.4187,49.4341,49.411,49.4187,16500.0
2010-12-16 11:40:00,64.26,64.29,64.26,64.29,6300.0,49.4187,49.4418,49.4187,49.4418,6300.0
2010-12-16 11:45:00,64.28,64.28,64.25,64.25,12800.0,49.4341,49.4341,49.411,49.411,12800.0
2010-12-16 11:50:00,64.25,64.29,64.24,64.27,46200.0,49.411,49.4418,49.4033,49.4264,46200.0
2010-12-16 11:55:00,64.27,64.3,64.26,64.29,8800.0,49.4264,49.4495,49.4187,49.4418,8800.0
2010-12-16 12:00:00,64.29,64.3,64.27,64.27,14900.0,49.4418,49.4495,49.4264,49.4264,14900.0
2010-12-16 12:05:00,64.28,64.29,64.28,64.29,4300.0,49.4341,49.4418,49.4341,49.4418,4300.0
2010-12-16 12:10:00,64.28,64.28,64.26,64.26,5000.0,49.4341,49.4341,49.4187,49.4187,5000.0
2010-12-16 12:15:00,64.25,64.26,64.24,64.25,11200.0,49.411,49.4187,49.4033,49.411,11200.0
2010-12-16 12:20:00,64.26,64.26,64.25,64.25,6900.0,49.4187,49.4187,49.411,49.411,6900.0
2010-12-16 12:25:00,64.26,64.26,64.24,64.24,9000.0,49.4187,49.4187,49.4033,49.4033,9000.0
2010-12-16 12:30:00,64.24,64.29,64.24,64.29,12400.0,49.4033,49.4418,49.4033,49.4418,12400.0
2010-12-16 12:35:00,64.28,64.29,64.28,64.28,4000.0,49.4341,49.4418,49.4341,49.4341,4000.0
2010-12-16 12:40:00,64.28,64.36,64.28,64.36,12600.0,49.4341,49.4956,49.4341,49.4956,12600.0
2010-12-16 12:45:00,64.36,64.38,64.35,64.35,14400.0,49.4956,49.511,49.4879,49.4879,14400.0
2010-12-16 12:50:00,64.36,64.4,64.36,64.4,13200.0,49.4956,49.5264,49.4956,49.5264,13200.0
2010-12-16 12:55:00,64.4,64.41,64.38,64.39,7500.0,49.5264,49.5341,49.511,49.5187,7500.0
2010-12-16 13:00:00,64.38,64.39,64.38,64.38,7100.0,49.511,49.5187,49.511,49.511,7100.0
2010-12-16 13:05:00,64.38,64.38,64.35,64.36,212300.0,49.511,49.511,49.4879,49.4956,212300.0
2010-12-16 13:10:00,64.35,64.35,64.34,64.35,72700.0,49.4879,49.4879,49.4803,49.4879,72700.0
2010-12-16 13:15:00,64.35,64.36,64.34,64.36,6800.0,49.4879,49.4956,49.4803,49.4956,6800.0
2010-12-16 13:20:00,64.36,64.36,64.33,64.35,19900.0,49.4956,49.4956,49.4726,49.4879,19900.0
2010-12-16 13:25:00,64.35,64.36,64.34,64.34,34300.0,49.4879,49.4956,49.4803,49.4803,34300.0
2010-12-16 13:30:00,64.33,64.34,64.28,64.28,14400.0,49.4726,49.4803,49.4341,49.4341,14400.0
2010-12-16 13:35:00,64.28,64.33,64.28,64.33,9100.0,49.4341,49.4726,49.4341,49.4726,9100.0
2010-12-16 13:40:00,64.33,64.37,64.33,64.36,4500.0,49.4726,49.5033,49.4726,49.4956,4500.0
2010-12-16 13:45:00,64.35,64.39,64.34,64.39,9100.0,49.4879,49.5187,49.4803,49.5187,9100.0
2010-12-16 13:50:00,64.38,64.39,64.36,64.39,10400.0,49.511,49.5187,49.4956,49.5187,10400.0
2010-12-16 13:55:00,64.39,64.39,64.33,64.34,20600.0,49.5187,49.5187,49.4726,49.4803,20600.0
2010-12-16 14:00:00,64.34,64.37,64.33,64.36,10900.0,49.4803,49.5033,49.4726,49.4956,10900.0
2010-12-16 14:05:00,64.37,64.37,64.35,64.36,5100.0,49.5033,49.5033,49.4879,49.4956,5100.0
2010-12-16 14:10:00,64.36,64.36,64.32,64.34,8600.0,49.4956,49.4956,49.4649,49.4803,8600.0
2010-12-16 14:15:00,64.33,64.33,64.3,64.32,6800.0,49.4726,49.4726,49.4495,49.4649,6800.0
2010-12-16 14:20:00,64.3,64.31,64.26,64.3,10400.0,49.4495,49.4572,49.4187,49.4495,10400.0
2010-12-16 14:25:00,64.3,64.3,64.27,64.29,19300.0,49.4495,49.4495,49.4264,49.4418,19300.0
2010-12-16 14:30:00,64.28,64.28,64.23,64.25,19800.0,49.4341,49.4341,49.3957,49.411,19800.0
2010-12-16 14:35:00,64.24,64.27,64.23,64.27,14300.0,49.4033,49.4264,49.3957,49.4264,14300.0
2010-12-16 14:40:00,64.26,64.28,64.25,64.27,24500.0,49.4187,49.4341,49.411,49.4264,24500.0
2010-12-16 14:45:00,64.26,64.3,64.25,64.29,20800.0,49.4187,49.4495,49.411,49.4418,20800.0
2010-12-16 14:50:00,64.28,64.28,64.24,64.24,15200.0,49.4341,49.4341,49.4033,49.4033,15200.0
2010-12-16 14:55:00,64.25,64.25,64.22,64.24,8100.0,49.411,49.411,49.388,49.4033,8100.0
2010-12-16 15:00:00,64.24,64.31,64.24,64.29,12000.0,49.4033,49.4572,49.4033,49.4418,12000.0
2010-12-16 15:05:00,64.29,64.34,64.29,64.33,12100.0,49.4418,49.4803,49.4418,49.4726,12100.0
2010-12-16 15:10:00,64.33,64.33,64.31,64.33,8200.0,49.4726,49.4726,49.4572,49.4726,8200.0
2010-12-16 15:15:00,64.32,64.33,64.27,64.27,12800.0,49.4649,49.4726,49.4264,49.4264,12800.0
2010-12-16 15:20:00,64.28,64.29,64.22,64.22,30800.0,49.4341,49.4418,49.388,49.388,30800.0
2010-12-16 15:25:00,64.22,64.27,64.22,64.27,54200.0,49.388,49.4264,49.388,49.4264,54200.0
2010-12-16 15:30:00,64.3,64.31,64.28,64.29,7100.0,49.4495,49.4572,49.4341,49.4418,7100.0
2010-12-16 15:35:00,64.29,64.33,64.29,64.33,5000.0,49.4418,49.4726,49.4418,49.4726,5000.0
2010-12-16 15:40:00,64.32,64.33,64.3,64.31,9800.0,49.4649,49.4726,49.4495,49.4572,9800.0
2010-12-16 15:45:00,64.3,64.31,64.29,64.29,7300.0,49.4495,49.4572,49.4418,49.4418,7300.0
2010-12-16 15:50:00,64.3,64.33,64.3,64.33,16500.0,49.4495,49.4726,49.4495,49.4726,16500.0
2010-12-16 15:55:00,64.33,64.37,64.32,64.35,16300.0,49.4726,49.5033,49.4649,49.4879,16300.0
2010-12-17 09:30:00,64.35,64.4,64.33,64.34,56600.0,49.4879,49.5264,49.4726,49.4803,56600.0
2010-12-17 09:35:00,64.33,64.36,64.29,64.36,15300.0,49.4726,49.4956,49.4418,49.4956,15300.0
2010-12-17 09:40:00,64.35,64.35,64.26,64.29,10500.0,49.4879,49.4879,49.4187,49.4418,10500.0
2010-12-17 09:45:00,64.31,64.36,64.3,64.35,4300.0,49.4572,49.4956,49.4495,49.4879,4300.0
2010-12-17 09:50:00,64.35,64.35,64.3,64.3,3800.0,49.4879,49.4879,49.4495,49.4495,3800.0
2010-12-17 09:55:00,64.29,64.32,64.28,64.31,13400.0,49.4418,49.4649,49.4341,49.4572,13400.0
2010-12-17 10:00:00,64.32,64.32,64.23,64.25,5800.0,49.4649,49.4649,49.3957,49.411,5800.0
2010-12-17 10:05:00,64.25,64.33,64.25,64.31,4300.0,49.411,49.4726,49.411,49.4572,4300.0
2010-12-17 10:10:00,64.3,64.34,64.3,64.34,64200.0,49.4495,49.4803,49.4495,49.4803,64200.0
2010-12-17 10:15:00,64.35,64.37,64.32,64.35,9200.0,49.4879,49.5033,49.4649,49.4879,9200.0
2010-12-17 10:20:00,64.37,64.38,64.36,64.37,21500.0,49.5033,49.511,49.4956,49.5033,21500.0
2010-12-17 10:25:00,64.36,64.37,64.35,64.37,5300.0,49.4956,49.5033,49.4879,49.5033,5300.0
2010-12-17 10:30:00,64.35,64.38,64.35,64.38,19500.0,49.4879,49.511,49.4879,49.511,19500.0
2010-12-17 10:35:00,64.38,64.38,64.32,64.33,8600.0,49.511,49.511,49.4649,49.4726,8600.0
2010-12-17 10:40:00,64.32,64.34,64.28,64.28,117000.0,49.4649,49.4803,49.4341,49.4341,117000.0
2010-12-17 10:45:00,64.28,64.28,64.22,64.27,34100.0,49.4341,49.4341,49.388,49.4264,34100.0
2010-12-17 10:50:00,64.28,64.3,64.26,64.28,21800.0,49.4341,49.4495,49.4187,49.4341,21800.0
2010-12-17 10:55:00,64.29,64.32,64.28,64.32,10600.0,49.4418,49.4649,49.4341,49.4649,10600.0
2010-12-17 11:00:00,64.33,64.33,64.3,64.32,9200.0,49.4726,49.4726,49.4495,49.4649,9200.0
2010-12-17 11:05:00,64.32,64.34,64.31,64.34,20800.0,49.4649,49.4803,49.4572,49.4803,20800.0
2010-12-17 11:10:00,64.34,64.35,64.33,64.35,7200.0,49.4803,49.4879,49.4726,49.4879,7200.0
2010-12-17 11:15:00,64.35,64.35,64.32,64.34,8300.0,49.4879,49.4879,49.4649,49.4803,8300.0
2010-12-17 11:20:00,64.34,64.36,64.32,64.33,254600.0,49.4803,49.4956,49.4649,49.4726,254600.0
2010-12-17 11:25:00,64.34,64.36,64.33,64.34,38400.0,49.4803,49.4956,49.4726,49.4803,38400.0
2010-12-17 11:30:00,64.36,64.38,64.36,64.36,33300.0,49.4956,49.511,49.4956,49.4956,33300.0
2010-12-17 11:35:00,64.35,64.4,64.35,64.4,9000.0,49.4879,49.5264,49.4879,49.5264,9000.0
2010-12-17 11:40:00,64.39,64.4,64.39,64.4,7900.0,49.5187,49.5264,49.5187,49.5264,7900.0
2010-12-17 11:45:00,64.4,64.4,64.36,64.36,7400.0,49.5264,49.5264,49.4956,49.4956,7400.0
2010-12-17 11:50:00,64.37,64.38,64.36,64.37,4400.0,49.5033,49.511,49.4956,49.5033,4400.0
2010-12-17 11:55:00,64.37,64.37,64.35,64.36,4900.0,49.5033,49.5033,49.4879,49.4956,4900.0
2010-12-17 12:00:00,64.36,64.38,64.36,64.37,4300.0,49.4956,49.511,49.4956,49.5033,4300.0
2010-12-17 12:05:00,64.38,64.39,64.36,64.37,8900.0,49.511,49.5187,49.4956,49.5033,8900.0
2010-12-17 12:10:00,64.37,64.38,64.36,64.38,5900.0,49.5033,49.511,49.4956,49.511,5900.0
2010-12-17 12:15:00,64.38,64.4,64.38,64.39,2200.0,49.511,49.5264,49.511,49.5187,2200.0
2010-12-17 12:20:00,64.38,64.39,64.37,64.39,4500.0,49.511,49.5187,49.5033,49.5187,4500.0
2010-12-17 12:25:00,64.38,64.39,64.37,64.38,6000.0,49.511,49.5187,49.5033,49.511,6000.0
2010-12-17 12:30:00,64.37,64.39,64.37,64.39,16400.0,49.5033,49.5187,49.5033,49.5187,16400.0
2010-12-17 12:35:00,64.39,64.41,64.39,64.39,4900.0,49.5187,49.5341,49.5187,49.5187,4900.0
2010-12-17 12:40:00,64.39,64.4,64.38,64.39,4900.0,49.5187,49.5264,49.511,49.5187,4900.0
2010-12-17 12:45:00,64.38,64.39,64.38,64.39,6000.0,49.511,49.5187,49.511,49.5187,6000.0
2010-12-17 12:50:00,64.39,64.4,64.38,64.39,17400.0,49.5187,49.5264,49.511,49.5187,17400.0
2010-12-17 12:55:00,64.39,64.41,64.39,64.41,5200.0,49.5187,49.5341,49.5187,49.5341,5200.0
2010-12-17 13:00:00,64.41,64.44,64.4,64.44,11600.0,49.5341,49.5572,49.5264,49.5572,11600.0
2010-12-17 13:05:00,64.44,64.47,64.43,64.47,10900.0,49.5572,49.5802,49.5495,49.5802,10900.0
2010-12-17 13:10:00,64.48,64.49,64.48,64.48,5500.0,49.5879,49.5956,49.5879,49.5879,5500.0
2010-12-17 13:15:00,64.48,64.51,64.48,64.51,6100.0,49.5879,49.611,49.5879,49.611,6100.0
2010-12-17 13:20:00,64.51,64.53,64.5,64.52,5800.0,49.611,49.6264,49.6033,49.6187,5800.0
2010-12-17 13:25:00,64.52,64.53,64.48,64.5,11100.0,49.6187,49.6264,49.5879,49.6033,11100.0
2010-12-17 13:30:00,64.5,64.52,64.49,64.51,12300.0,49.6033,49.6187,49.5956,49.611,12300.0
2010-12-17 13:35:00,64.51,64.53,64.51,64.52,10600.0,49.611,49.6264,49.611,49.6187,10600.0
2010-12-17 13:40:00,64.52,64.53,64.51,64.52,8600.0,49.6187,49.6264,49.611,49.6187,8600.0
2010-12-17 13:45:00,64.52,64.56,64.51,64.56,2300.0,49.6187,49.6494,49.611,49.6494,2300.0
2010-12-17 13:50:00,64.56,64.58,64.55,64.55,10400.0,49.6494,49.6648,49.6418,49.6418,10400.0
2010-12-17 13:55:00,64.54,64.55,64.53,64.54,4500.0,49.6341,49.6418,49.6264,49.6341,4500.0
2010-12-17 14:00:00,64.54,64.55,64.54,64.54,7200.0,49.6341,49.6418,49.6341,49.6341,7200.0
2010-12-17 14:05:00,64.54,64.55,64.53,64.53,9700.0,49.6341,49.6418,49.6264,49.6264,9700.0
2010-12-17 14:10:00,64.53,64.54,64.53,64.53,6600.0,49.6264,49.6341,49.6264,49.6264,6600.0
2010-12-17 14:15:00,64.53,64.55,64.53,64.55,7200.0,49.6264,49.6418,49.6264,49.6418,7200.0
2010-12-17 14:20:00,64.55,64.56,64.55,64.55,3800.0,49.6418,49.6494,49.6418,49.6418,3800.0
2010-12-17 14:25:00,64.55,64.56,64.54,64.55,22700.0,49.6418,49.6494,49.6341,49.6418,22700.0
2010-12-17 14:30:00,64.55,64.55,64.52,64.52,9100.0,49.6418,49.6418,49.6187,49.6187,9100.0
2010-12-17 14:35:00,64.52,64.54,64.52,64.52,6100.0,49.6187,49.6341,49.6187,49.6187,6100.0
2010-12-17 14:40:00,64.52,64.56,64.52,64.54,39400.0,49.6187,49.6494,49.6187,49.6341,39400.0
2010-12-17 14:45:00,64.54,64.55,64.54,64.54,6300.0,49.6341,49.6418,49.6341,49.6341,6300.0
2010-12-17 14:50:00,64.54,64.55,64.53,64.53,5900.0,49.6341,49.6418,49.6264,49.6264,5900.0
2010-12-17 14:55:00,64.53,64.56,64.53,64.55,13400.0,49.6264,49.6494,49.6264,49.6418,13400.0
2010-12-17 15:00:00,64.55,64.55,64.52,64.53,11200.0,49.6418,49.6418,49.6187,49.6264,11200.0
2010-12-17 15:05:00,64.52,64.52,64.49,64.49,2900.0,49.6187,49.6187,49.5956,49.5956,2900.0
2010-12-17 15:10:00,64.5,64.51,64.46,64.51,12400.0,49.6033,49.611,49.5725,49.611,12400.0
2010-12-17 15:15:00,64.5,64.51,64.49,64.49,5700.0,49.6033,49.611,49.5956,49.5956,5700.0
2010-12-17 15:20:00,64.49,64.51,64.47,64.51,4700.0,49.5956,49.611,49.5802,49.611,4700.0
2010-12-17 15:25:00,64.51,64.51,64.48,64.48,20100.0,49.611,49.611,49.5879,49.5879,20100.0
2010-12-17 15:30:00,64.48,64.5,64.46,64.47,17500.0,49.5879,49.6033,49.5725,49.5802,17500.0
2010-12-17 15:35:00,64.46,64.48,64.4,64.41,43800.0,49.5725,49.5879,49.5264,49.5341,43800.0
2010-12-17 15:40:00,64.41,64.45,64.39,64.44,49500.0,49.5341,49.5648,49.5187,49.5572,49500.0
2010-12-17 15:45:00,64.45,64.45,64.43,64.43,41300.0,49.5648,49.5648,49.5495,49.5495,41300.0
2010-12-17 15:50:00,64.44,64.44,64.4,64.43,60700.0,49.5572,49.5572,49.5264,49.5495,60700.0
2010-12-17 15:55:00,64.43,64.49,64.42,64.46,228500.0,49.5495,49.5956,49.5418,49.5725,228500.0
2010-12-20 09:30:00,64.69,64.72,64.62,64.63,147900.0,49.7494,49.7725,49.6956,49.7033,147900.0
2010-12-20 09:35:00,64.64,64.69,64.64,64.66,21900.0,49.711,49.7494,49.711,49.7263,21900.0
2010-12-20 09:40:00,64.66,64.66,64.63,64.63,16000.0,49.7263,49.7263,49.7033,49.7033,16000.0
2010-12-20 09:45:00,64.63,64.64,64.6,64.63,11300.0,49.7033,49.711,49.6802,49.7033,11300.0
2010-12-20 09:50:00,64.65,64.65,64.64,64.64,13700.0,49.7187,49.7187,49.711,49.711,13700.0
2010-12-20 09:55:00,64.62,64.62,64.57,64.59,7900.0,49.6956,49.6956,49.6571,49.6725,7900.0
2010-12-20 10:00:00,64.59,64.59,64.55,64.58,12200.0,49.6725,49.6725,49.6418,49.6648,12200.0
2010-12-20 10:05:00,64.58,64.59,64.52,64.54,28400.0,49.6648,49.6725,49.6187,49.6341,28400.0
2010-12-20 10:10:00,64.53,64.53,64.4,64.45,17300.0,49.6264,49.6264,49.5264,49.5648,17300.0
2010-12-20 10:15:00,64.43,64.44,64.36,64.44,17600.0,49.5495,49.5572,49.4956,49.5572,17600.0
2010-12-20 10:20:00,64.43,64.44,64.39,64.41,16600.0,49.5495,49.5572,49.5187,49.5341,16600.0
2010-12-20 10:25:00,64.43,64.44,64.4,64.43,6700.0,49.5495,49.5572,49.5264,49.5495,6700.0
2010-12-20 10:30:00,64.43,64.49,64.43,64.48,15600.0,49.5495,49.5956,49.5495,49.5879,15600.0
2010-12-20 10:35:00,64.48,64.48,64.42,64.45,7500.0,49.5879,49.5879,49.5418,49.5648,7500.0
2010-12-20 10:40:00,64.45,64.45,64.42,64.43,4100.0,49.5648,49.5648,49.5418,49.5495,4100.0
2010-12-20 10:45:00,64.45,64.45,64.41,64.42,8700.0,49.5648,49.5648,49.5341,49.5418,8700.0
2010-12-20 10:50:00,64.44,64.44,64.42,64.43,8300.0,49.5572,49.5572,49.5418,49.5495,8300.0
2010-12-20 10:55:00,64.41,64.42,64.37,64.37,5900.0,49.5341,49.5418,49.5033,49.5033,5900.0
2010-12-20 11:00:00,64.37,64.42,64.36,64.39,11300.0,49.5033,49.5418,49.4956,49.5187,11300.0
2010-12-20 11:05:00,64.39,64.4,64.34,64.34,11700.0,49.5187,49.5264,49.4803,49.4803,11700.0
2010-12-20 11:10:00,64.33,64.38,64.33,64.38,5700.0,49.4726,49.511,49.4726,49.511,5700.0
2010-12-20 11:15:00,64.41,64.42,64.4,64.42,10100.0,49.5341,49.5418,49.5264,49.5418,10100.0
2010-12-20 11:20:00,64.42,64.42,64.41,64.41,4200.0,49.5418,49.5418,49.5341,49.5341,4200.0
2010-12-20 11:25:00,64.42,64.44,64.41,64.44,4500.0,49.5418,49.5572,49.5341,49.5572,4500.0
2010-12-20 11:30:00,64.44,64.48,64.43,64.48,8700.0,49.5572,49.5879,49.5495,49.5879,8700.0
2010-12-20 11:35:00,64.47,64.49,64.47,64.47,7700.0,49.5802,49.5956,49.5802,49.5802,7700.0
2010-12-20 11:40:00,64.48,64.49,64.48,64.49,800.0,49.5879,49.5956,49.5879,49.5956,800.0
2010-12-20 11:45:00,64.49,64.53,64.49,64.51,13400.0,49.5956,49.6264,49.5956,49.611,13400.0
2010-12-20 11:50:00,64.52,64.53,64.51,64.53,15300.0,49.6187,49.6264,49.611,49.6264,15300.0
2010-12-20 11:55:00,64.52,64.52,64.5,64.52,27300.0,49.6187,49.6187,49.6033,49.6187,27300.0
2010-12-20 12:00:00,64.51,64.52,64.5,64.5,12200.0,49.611,49.6187,49.6033,49.6033,12200.0
2010-12-20 12:05:00,64.49,64.51,64.48,64.49,37200.0,49.5956,49.611,49.5879,49.5956,37200.0
2010-12-20 12:10:00,64.49,64.52,64.49,64.52,13400.0,49.5956,49.6187,49.5956,49.6187,13400.0
2010-12-20 12:15:00,64.53,64.54,64.5,64.54,12200.0,49.6264,49.6341,49.6033,49.6341,12200.0
2010-12-20 12:20:00,64.54,64.55,64.53,64.54,3700.0,49.6341,49.6418,49.6264,49.6341,3700.0
2010-12-20 12:25:00,64.54,64.56,64.52,64.54,19000.0,49.6341,49.6494,49.6187,49.6341,19000.0
2010-12-20 12:30:00,64.55,64.55,64.52,64.52,7500.0,49.6418,49.6418,49.6187,49.6187,7500.0
2010-12-20 12:35:00,64.52,64.54,64.51,64.53,11100.0,49.6187,49.6341,49.611,49.6264,11100.0
2010-12-20 12:40:00,64.53,64.59,64.53,64.59,21200.0,49.6264,49.6725,49.6264,49.6725,21200.0
2010-12-20 12:45:00,64.59,64.62,64.59,64.59,8300.0,49.6725,49.6956,49.6725,49.6725,8300.0
2010-12-20 12:50:00,64.6,64.6,64.59,64.59,4500.0,49.6802,49.6802,49.6725,49.6725,4500.0
2010-12-20 12:55:00,64.59,64.65,64.59,64.65,24900.0,49.6725,49.7187,49.6725,49.7187,24900.0
2010-12-20 13:00:00,64.66,64.66,64.64,64.65,6600.0,49.7263,49.7263,49.711,49.7187,6600.0
2010-12-20 13:05:00,64.64,64.65,64.63,64.64,15600.0,49.711,49.7187,49.7033,49.711,15600.0
2010-12-20 13:10:00,64.63,64.66,64.63,64.65,9700.0,49.7033,49.7263,49.7033,49.7187,9700.0
2010-12-20 13:15:00,64.65,64.65,64.63,64.65,8300.0,49.7187,49.7187,49.7033,49.7187,8300.0
2010-12-20 13:20:00,64.64,64.66,64.64,64.66,8500.0,49.711,49.7263,49.711,49.7263,8500.0
2010-12-20 13:25:00,64.66,64.67,64.64,64.64,13600.0,49.7263,49.734,49.711,49.711,13600.0
2010-12-20 13:30:00,64.65,64.65,64.63,64.63,11800.0,49.7187,49.7187,49.7033,49.7033,11800.0
2010-12-20 13:35:00,64.65,64.66,64.63,64.66,208400.0,49.7187,49.7263,49.7033,49.7263,208400.0
2010-12-20 13:40:00,64.66,64.67,64.65,64.66,7100.0,49.7263,49.734,49.7187,49.7263,7100.0
2010-12-20 13:45:00,64.66,64.67,64.65,64.66,13100.0,49.7263,49.734,49.7187,49.7263,13100.0
2010-12-20 13:50:00,64.65,64.66,64.64,64.64,3600.0,49.7187,49.7263,49.711,49.711,3600.0
2010-12-20 13:55:00,64.64,64.65,64.64,64.65,1600.0,49.711,49.7187,49.711,49.7187,1600.0
2010-12-20 14:00:00,64.65,64.74,64.65,64.72,114200.0,49.7187,49.7879,49.7187,49.7725,114200.0
2010-12-20 14:05:00,64.72,64.77,64.7,64.77,21500.0,49.7725,49.8109,49.7571,49.8109,21500.0
2010-12-20 14:10:00,64.76,64.8,64.75,64.77,15800.0,49.8033,49.834,49.7956,49.8109,15800.0
2010-12-20 14:15:00,64.77,64.79,64.77,64.78,11800.0,49.8109,49.8263,49.8109,49.8186,11800.0
2010-12-20 14:20:00,64.79,64.8,64.77,64.77,8600.0,49.8263,49.834,49.8109,49.8109,8600.0
2010-12-20 14:25:00,64.77,64.78,64.74,64.75,5800.0,49.8109,49.8186,49.7879,49.7956,5800.0
2010-12-20 14:30:00,64.75,64.76,64.73,64.74,14600.0,49.7956,49.8033,49.7802,49.7879,14600.0
2010-12-20 14:35:00,64.73,64.75,64.72,64.73,12400.0,49.7802,49.7956,49.7725,49.7802,12400.0
2010-12-20 14:40:00,64.72,64.74,64.72,64.74,6100.0,49.7725,49.7879,49.7725,49.7879,6100.0
2010-12-20 14:45:00,64.73,64.75,64.73,64.73,8400.0,49.7802,49.7956,49.7802,49.7802,8400.0
2010-12-20 14:50:00,64.73,64.74,64.71,64.73,11100.0,49.7802,49.7879,49.7648,49.7802,11100.0
2010-12-20 14:55:00,64.73,64.73,64.71,64.71,12100.0,49.7802,49.7802,49.7648,49.7648,12100.0
2010-12-20 15:00:00,64.71,64.72,64.7,64.7,9300.0,49.7648,49.7725,49.7571,49.7571,9300.0
2010-12-20 15:05:00,64.71,64.71,64.64,64.68,13400.0,49.7648,49.7648,49.711,49.7417,13400.0
2010-12-20 15:10:00,64.67,64.68,64.64,64.68,15800.0,49.734,49.7417,49.711,49.7417,15800.0
2010-12-20 15:15:00,64.67,64.68,64.66,64.68,11000.0,49.734,49.7417,49.7263,49.7417,11000.0
2010-12-20 15:20:00,64.68,64.69,64.63,64.66,11200.0,49.7417,49.7494,49.7033,49.7263,11200.0
2010-12-20 15:25:00,64.66,64.67,64.65,64.65,16100.0,49.7263,49.734,49.7187,49.7187,16100.0
2010-12-20 15:30:00,64.65,64.69,64.65,64.69,14400.0,49.7187,49.7494,49.7187,49.7494,14400.0
2010-12-20 15:35:00,64.69,64.75,64.68,64.7,6900.0,49.7494,49.7956,49.7417,49.7571,6900.0
2010-12-20 15:40:00,64.69,64.72,64.69,64.69,20600.0,49.7494,49.7725,49.7494,49.7494,20600.0
2010-12-20 15:45:00,64.69,64.69,64.64,64.64,12000.0,49.7494,49.7494,49.711,49.711,12000.0
2010-12-20 15:50:00,64.65,64.68,64.64,64.66,10000.0,49.7187,49.7417,49.711,49.7263,10000.0
2010-12-20 15:55:00,64.66,64.66,64.63,64.64,21800.0,49.7263,49.7263,49.7033,49.711,21800.0
2010-12-21 09:30:00,64.91,64.92,64.82,64.82,51600.0,49.9186,49.9263,49.8494,49.8494,51600.0
2010-12-21 09:35:00,64.85,64.87,64.81,64.86,24600.0,49.8725,49.8878,49.8417,49.8802,24600.0
2010-12-21 09:40:00,64.85,64.91,64.84,64.86,11300.0,49.8725,49.9186,49.8648,49.8802,11300.0
2010-12-21 09:45:00,64.85,64.88,64.85,64.88,4200.0,49.8725,49.8955,49.8725,49.8955,4200.0
2010-12-21 09:50:00,64.9,64.93,64.88,64.89,11600.0,49.9109,49.934,49.8955,49.9032,11600.0
2010-12-21 09:55:00,64.88,64.89,64.86,64.88,6700.0,49.8955,49.9032,49.8802,49.8955,6700.0
2010-12-21 10:00:00,64.89,64.91,64.87,64.87,19200.0,49.9032,49.9186,49.8878,49.8878,19200.0
2010-12-21 10:05:00,64.87,64.91,64.87,64.91,8300.0,49.8878,49.9186,49.8878,49.9186,8300.0
2010-12-21 10:10:00,64.89,64.9,64.85,64.85,5200.0,49.9032,49.9109,49.8725,49.8725,5200.0
2010-12-21 10:15:00,64.86,64.91,64.86,64.91,7200.0,49.8802,49.9186,49.8802,49.9186,7200.0
2010-12-21 10:20:00,64.93,64.96,64.93,64.95,43400.0,49.934,49.9571,49.934,49.9494,43400.0
2010-12-21 10:25:00,64.94,64.96,64.93,64.93,9400.0,49.9417,49.9571,49.934,49.934,9400.0
2010-12-21 10:30:00,64.93,64.96,64.93,64.94,6500.0,49.934,49.9571,49.934,49.9417,6500.0
2010-12-21 10:35:00,64.95,64.95,64.91,64.93,5600.0,49.9494,49.9494,49.9186,49.934,5600.0
2010-12-21 10:40:00,64.93,64.93,64.91,64.93,10900.0,49.934,49.934,49.9186,49.934,10900.0
2010-12-21 10:45:00,64.92,64.94,64.91,64.92,27100.0,49.9263,49.9417,49.9186,49.9263,27100.0
2010-12-21 10:50:00,64.93,64.95,64.92,64.95,4900.0,49.934,49.9494,49.9263,49.9494,4900.0
2010-12-21 10:55:00,64.96,64.96,64.94,64.95,4200.0,49.9571,49.9571,49.9417,49.9494,4200.0
2010-12-21 11:00:00,64.94,64.94,64.92,64.92,9900.0,49.9417,49.9417,49.9263,49.9263,9900.0
2010-12-21 11:05:00,64.92,64.95,64.92,64.94,11800.0,49.9263,49.9494,49.9263,49.9417,11800.0
2010-12-21 11:10:00,64.93,64.94,64.91,64.93,12000.0,49.934,49.9417,49.9186,49.934,12000.0
2010-12-21 11:15:00,64.93,64.93,64.92,64.93,7300.0,49.934,49.934,49.9263,49.934,7300.0
2010-12-21 11:20:00,64.93,64.95,64.92,64.94,7400.0,49.934,49.9494,49.9263,49.9417,7400.0
2010-12-21 11:25:00,64.95,64.96,64.93,64.96,7400.0,49.9494,49.9571,49.934,49.9571,7400.0
2010-12-21 11:30:00,64.96,64.97,64.95,64.96,9100.0,49.9571,49.9648,49.9494,49.9571,9100.0
2010-12-21 11:35:00,64.97,64.99,64.97,64.98,15900.0,49.9648,49.9801,49.9648,49.9724,15900.0
2010-12-21 11:40:00,64.99,65.0,64.97,64.97,9400.0,49.9801,49.9878,49.9648,49.9648,9400.0
2010-12-21 11:45:00,64.98,64.98,64.95,64.96,3900.0,49.9724,49.9724,49.9494,49.9571,3900.0
2010-12-21 11:50:00,64.97,64.97,64.96,64.96,6000.0,49.9648,49.9648,49.9571,49.9571,6000.0
2010-12-21 11:55:00,64.96,64.98,64.95,64.96,9400.0,49.9571,49.9724,49.9494,49.9571,9400.0
2010-12-21 12:00:00,64.96,64.98,64.96,64.97,8100.0,49.9571,49.9724,49.9571,49.9648,8100.0
2010-12-21 12:05:00,64.97,64.98,64.97,64.97,4200.0,49.9648,49.9724,49.9648,49.9648,4200.0
2010-12-21 12:10:00,64.97,64.99,64.97,64.98,5300.0,49.9648,49.9801,49.9648,49.9724,5300.0
2010-12-21 12:15:00,64.98,64.99,64.98,64.99,2600.0,49.9724,49.9801,49.9724,49.9801,2600.0
2010-12-21 12:20:00,64.99,65.01,64.98,65.0,28100.0,49.9801,49.9955,49.9724,49.9878,28100.0
2010-12-21 12:25:00,64.99,65.01,64.98,65.0,19100.0,49.9801,49.9955,49.9724,49.9878,19100.0
2010-12-21 12:30:00,65.0,65.02,65.0,65.0,19800.0,49.9878,50.0032,49.9878,49.9878,19800.0
2010-12-21 12:35:00,65.0,65.02,65.0,65.0,13000.0,49.9878,50.0032,49.9878,49.9878,13000.0
2010-12-21 12:40:00,65.0,65.02,65.0,65.01,3600.0,49.9878,50.0032,49.9878,49.9955,3600.0
2010-12-21 12:45:00,65.01,65.04,65.01,65.02,11800.0,49.9955,50.0186,49.9955,50.0032,11800.0
2010-12-21 12:50:00,65.01,65.03,65.01,65.03,5200.0,49.9955,50.0109,49.9955,50.0109,5200.0
2010-12-21 12:55:00,65.03,65.06,65.03,65.05,15200.0,50.0109,50.034,50.0109,50.0263,15200.0
2010-12-21 13:00:00,65.05,65.06,65.03,65.03,8800.0,50.0263,50.034,50.0109,50.0109,8800.0
2010-12-21 13:05:00,65.03,65.04,65.03,65.04,6800.0,50.0109,50.0186,50.0109,50.0186,6800.0
2010-12-21 13:10:00,65.03,65.05,65.03,65.04,2600.0,50.0109,50.0263,50.0109,50.0186,2600.0
2010-12-21 13:15:00,65.04,65.05,65.03,65.04,12500.0,50.0186,50.0263,50.0109,50.0186,12500.0
2010-12-21 13:20:00,65.04,65.05,65.03,65.03,6000.0,50.0186,50.0263,50.0109,50.0109,6000.0
2010-12-21 13:25:00,65.03,65.04,65.03,65.04,2700.0,50.0109,50.0186,50.0109,50.0186,2700.0
2010-12-21 13:30:00,65.03,65.03,65.02,65.02,4400.0,50.0109,50.0109,50.0032,50.0032,4400.0
2010-12-21 13:35:00,65.03,65.03,65.02,65.02,5800.0,50.0109,50.0109,50.0032,50.0032,5800.0
2010-12-21 13:40:00,65.03,65.05,65.02,65.05,21800.0,50.0109,50.0263,50.0032,50.0263,21800.0
2010-12-21 13:45:00,65.04,65.05,65.02,65.02,14000.0,50.0186,50.0263,50.0032,50.0032,14000.0
2010-12-21 13:50:00,65.03,65.06,65.02,65.05,10900.0,50.0109,50.034,50.0032,50.0263,10900.0
2010-12-21 13:55:00,65.05,65.05,65.04,65.04,6800.0,50.0263,50.0263,50.0186,50.0186,6800.0
2010-12-21 14:00:00,65.04,65.06,65.04,65.04,4100.0,50.0186,50.034,50.0186,50.0186,4100.0
2010-12-21 14:05:00,65.04,65.04,65.03,65.04,1600.0,50.0186,50.0186,50.0109,50.0186,1600.0
2010-12-21 14:10:00,65.04,65.05,65.03,65.04,7000.0,50.0186,50.0263,50.0109,50.0186,7000.0
2010-12-21 14:15:00,65.04,65.04,65.03,65.04,5100.0,50.0186,50.0186,50.0109,50.0186,5100.0
2010-12-21 14:20:00,65.03,65.04,65.03,65.04,4100.0,50.0109,50.0186,50.0109,50.0186,4100.0
2010-12-21 14:25:00,65.04,65.04,65.03,65.03,5800.0,50.0186,50.0186,50.0109,50.0109,5800.0
2010-12-21 14:30:00,65.04,65.05,65.04,65.04,17300.0,50.0186,50.0263,50.0186,50.0186,17300.0
2010-12-21 14:35:00,65.04,65.05,65.03,65.05,9100.0,50.0186,50.0263,50.0109,50.0263,9100.0
2010-12-21 14:40:00,65.05,65.05,65.03,65.04,6400.0,50.0263,50.0263,50.0109,50.0186,6400.0
2010-12-21 14:45:00,65.03,65.05,65.02,65.03,9600.0,50.0109,50.0263,50.0032,50.0109,9600.0
2010-12-21 14:50:00,65.03,65.03,65.01,65.02,9800.0,50.0109,50.0109,49.9955,50.0032,9800.0
2010-12-21 14:55:00,65.02,65.05,65.02,65.05,24600.0,50.0032,50.0263,50.0032,50.0263,24600.0
2010-12-21 15:00:00,65.04,65.05,65.02,65.04,78700.0,50.0186,50.0263,50.0032,50.0186,78700.0
2010-12-21 15:05:00,65.04,65.05,65.03,65.03,7000.0,50.0186,50.0263,50.0109,50.0109,7000.0
2010-12-21 15:10:00,65.03,65.04,65.02,65.03,11100.0,50.0109,50.0186,50.0032,50.0109,11100.0
2010-12-21 15:15:00,65.02,65.05,65.02,65.05,9000.0,50.0032,50.0263,50.0032,50.0263,9000.0
2010-12-21 15:20:00,65.05,65.06,65.04,65.06,22400.0,50.0263,50.034,50.0186,50.034,22400.0
2010-12-21 15:25:00,65.07,65.08,65.05,65.06,12800.0,50.0417,50.0493,50.0263,50.034,12800.0
2010-12-21 15:30:00,65.06,65.11,65.05,65.09,34800.0,50.034,50.0724,50.0263,50.057,34800.0
2010-12-21 15:35:00,65.09,65.13,65.08,65.12,30500.0,50.057,50.0878,50.0493,50.0801,30500.0
2010-12-21 15:40:00,65.12,65.14,65.11,65.11,47100.0,50.0801,50.0955,50.0724,50.0724,47100.0
2010-12-21 15:45:00,65.12,65.12,65.09,65.09,46800.0,50.0801,50.0801,50.057,50.057,46800.0
2010-12-21 15:50:00,65.09,65.1,65.08,65.09,23900.0,50.057,50.0647,50.0493,50.057,23900.0
2010-12-21 15:55:00,65.09,65.09,65.02,65.04,153700.0,50.057,50.057,50.0032,50.0186,153700.0
2010-12-21 16:00:00,65.03,65.05,65.03,65.03,135100.0,50.0109,50.0263,50.0109,50.0109,135100.0
2010-12-21 16:05:00,65.03,65.03,65.03,65.03,0.0,50.0109,50.0109,50.0109,50.0109,0.0
2010-12-21 16:10:00,65.03,65.03,65.03,65.03,0.0,50.0109,50.0109,50.0109,50.0109,0.0
2010-12-22 09:30:00,64.81,64.86,64.8,64.8,61300.0,50.1073,50.146,50.0996,50.0996,61300.0
2010-12-22 09:35:00,64.78,64.84,64.78,64.84,13200.0,50.0841,50.1305,50.0841,50.1305,13200.0
2010-12-22 09:40:00,64.84,64.84,64.8,64.8,9200.0,50.1305,50.1305,50.0996,50.0996,9200.0
2010-12-22 09:45:00,64.8,64.81,64.78,64.8,5400.0,50.0996,50.1073,50.0841,50.0996,5400.0
2010-12-22 09:50:00,64.79,64.8,64.77,64.78,4400.0,50.0918,50.0996,50.0764,50.0841,4400.0
2010-12-22 09:55:00,64.8,64.84,64.8,64.83,10300.0,50.0996,50.1305,50.0996,50.1228,10300.0
2010-12-22 10:00:00,64.84,64.85,64.8,64.84,5500.0,50.1305,50.1382,50.0996,50.1305,5500.0
2010-12-22 10:05:00,64.84,64.86,64.84,64.85,13100.0,50.1305,50.146,50.1305,50.1382,13100.0
2010-12-22 10:10:00,64.86,64.86,64.83,64.84,11200.0,50.146,50.146,50.1228,50.1305,11200.0
2010-12-22 10:15:00,64.83,64.83,64.81,64.81,7000.0,50.1228,50.1228,50.1073,50.1073,7000.0
2010-12-22 10:20:00,64.82,64.86,64.82,64.85,9200.0,50.115,50.146,50.115,50.1382,9200.0
2010-12-22 10:25:00,64.84,64.86,64.82,64.85,35400.0,50.1305,50.146,50.115,50.1382,35400.0
2010-12-22 10:30:00,64.85,64.85,64.83,64.84,9800.0,50.1382,50.1382,50.1228,50.1305,9800.0
2010-12-22 10:35:00,64.85,64.86,64.82,64.83,8000.0,50.1382,50.146,50.115,50.1228,8000.0
2010-12-22 10:40:00,64.83,64.84,64.81,64.81,6900.0,50.1228,50.1305,50.1073,50.1073,6900.0
2010-12-22 10:45:00,64.82,64.85,64.81,64.83,51400.0,50.115,50.1382,50.1073,50.1228,51400.0
2010-12-22 10:50:00,64.84,64.86,64.83,64.86,32300.0,50.1305,50.146,50.1228,50.146,32300.0
2010-12-22 10:55:00,64.86,64.89,64.85,64.89,24500.0,50.146,50.1692,50.1382,50.1692,24500.0
2010-12-22 11:00:00,64.88,64.89,64.87,64.89,39500.0,50.1614,50.1692,50.1537,50.1692,39500.0
2010-12-22 11:05:00,64.88,64.89,64.88,64.89,30500.0,50.1614,50.1692,50.1614,50.1692,30500.0
2010-12-22 11:10:00,64.88,64.89,64.86,64.88,69500.0,50.1614,50.1692,50.146,50.1614,69500.0
2010-12-22 11:15:00,64.88,64.88,64.86,64.87,6800.0,50.1614,50.1614,50.146,50.1537,6800.0
2010-12-22 11:20:00,64.86,64.88,64.86,64.88,39600.0,50.146,50.1614,50.146,50.1614,39600.0
2010-12-22 11:25:00,64.88,64.88,64.88,64.88,12000.0,50.1614,50.1614,50.1614,50.1614,12000.0
2010-12-22 11:30:00,64.89,64.9,64.89,64.89,2600.0,50.1692,50.1769,50.1692,50.1692,2600.0
2010-12-22 11:35:00,64.89,64.92,64.88,64.92,7700.0,50.1692,50.1923,50.1614,50.1923,7700.0
2010-12-22 11:40:00,64.92,64.94,64.92,64.94,7300.0,50.1923,50.2078,50.1923,50.2078,7300.0
2010-12-22 11:45:00,64.94,64.94,64.93,64.93,4600.0,50.2078,50.2078,50.2001,50.2001,4600.0
2010-12-22 11:50:00,64.93,64.93,64.92,64.93,2400.0,50.2001,50.2001,50.1923,50.2001,2400.0
2010-12-22 11:55:00,64.93,64.93,64.92,64.92,4400.0,50.2001,50.2001,50.1923,50.1923,4400.0
2010-12-22 12:00:00,64.93,64.93,64.92,64.92,12800.0,50.2001,50.2001,50.1923,50.1923,12800.0
2010-12-22 12:05:00,64.92,64.93,64.92,64.92,2000.0,50.1923,50.2001,50.1923,50.1923,2000.0
2010-12-22 12:10:00,64.92,64.93,64.92,64.93,3100.0,50.1923,50.2001,50.1923,50.2001,3100.0
2010-12-22 12:15:00,64.92,64.95,64.92,64.95,9900.0,50.1923,50.2155,50.1923,50.2155,9900.0
2010-12-22 12:20:00,64.95,64.99,64.95,64.99,5100.0,50.2155,50.2465,50.2155,50.2465,5100.0
2010-12-22 12:25:00,64.98,65.0,64.97,65.0,23400.0,50.2387,50.2542,50.231,50.2542,23400.0
2010-12-22 12:30:00,65.0,65.02,65.0,65.01,152100.0,50.2542,50.2697,50.2542,50.2619,152100.0
2010-12-22 12:35:00,65.01,65.02,64.97,64.98,413800.0,50.2619,50.2697,50.231,50.2387,413800.0
2010-12-22 12:40:00,64.98,64.99,64.96,64.96,271200.0,50.2387,50.2465,50.2233,50.2233,271200.0
2010-12-22 12:45:00,64.96,64.96,64.95,64.96,8700.0,50.2233,50.2233,50.2155,50.2233,8700.0
2010-12-22 12:50:00,64.96,64.97,64.94,64.97,24000.0,50.2233,50.231,50.2078,50.231,24000.0
2010-12-22 12:55:00,64.97,64.97,64.97,64.97,18000.0,50.231,50.231,50.231,50.231,18000.0
2010-12-22 13:00:00,64.98,64.98,64.95,64.95,13900.0,50.2387,50.2387,50.2155,50.2155,13900.0
2010-12-22 13:05:00,64.96,64.96,64.95,64.96,3300.0,50.2233,50.2233,50.2155,50.2233,3300.0
2010-12-22 13:10:00,64.96,64.96,64.94,64.94,8700.0,50.2233,50.2233,50.2078,50.2078,8700.0
2010-12-22 13:15:00,64.94,64.94,64.93,64.94,3800.0,50.2078,50.2078,50.2001,50.2078,3800.0
2010-12-22 13:20:00,64.95,64.95,64.93,64.94,8900.0,50.2155,50.2155,50.2001,50.2078,8900.0
2010-12-22 13:25:00,64.93,64.94,64.93,64.94,4700.0,50.2001,50.2078,50.2001,50.2078,4700.0
2010-12-22 13:30:00,64.94,64.95,64.93,64.93,21300.0,50.2078,50.2155,50.2001,50.2001,21300.0
2010-12-22 13:35:00,64.93,64.93,64.9,64.9,16200.0,50.2001,50.2001,50.1769,50.1769,16200.0
2010-12-22 13:40:00,64.9,64.91,64.88,64.88,16000.0,50.1769,50.1846,50.1614,50.1614,16000.0
2010-12-22 13:45:00,64.88,64.89,64.85,64.86,14900.0,50.1614,50.1692,50.1382,50.146,14900.0
2010-12-22 13:50:00,64.85,64.86,64.84,64.85,10200.0,50.1382,50.146,50.1305,50.1382,10200.0
2010-12-22 13:55:00,64.84,64.87,64.84,64.87,3400.0,50.1305,50.1537,50.1305,50.1537,3400.0
2010-12-22 14:00:00,64.87,64.88,64.86,64.88,16900.0,50.1537,50.1614,50.146,50.1614,16900.0
2010-12-22 14:05:00,64.89,64.89,64.87,64.88,15200.0,50.1692,50.1692,50.1537,50.1614,15200.0
2010-12-22 14:10:00,64.88,64.89,64.87,64.88,10300.0,50.1614,50.1692,50.1537,50.1614,10300.0
2010-12-22 14:15:00,64.88,64.89,64.88,64.88,1500.0,50.1614,50.1692,50.1614,50.1614,1500.0
2010-12-22 14:20:00,64.87,64.89,64.87,64.89,7800.0,50.1537,50.1692,50.1537,50.1692,7800.0
2010-12-22 14:25:00,64.89,64.9,64.88,64.9,4300.0,50.1692,50.1769,50.1614,50.1769,4300.0
2010-12-22 14:30:00,64.89,64.9,64.88,64.9,5300.0,50.1692,50.1769,50.1614,50.1769,5300.0
2010-12-22 14:35:00,64.9,64.91,64.89,64.89,16300.0,50.1769,50.1846,50.1692,50.1692,16300.0
2010-12-22 14:40:00,64.9,64.9,64.88,64.89,5100.0,50.1769,50.1769,50.1614,50.1692,5100.0
2010-12-22 14:45:00,64.89,64.91,64.88,64.91,5900.0,50.1692,50.1846,50.1614,50.1846,5900.0
2010-12-22 14:50:00,64.91,64.92,64.9,64.91,11300.0,50.1846,50.1923,50.1769,50.1846,11300.0
2010-12-22 14:55:00,64.92,64.92,64.91,64.92,11400.0,50.1923,50.1923,50.1846,50.1923,11400.0
2010-12-22 15:00:00,64.91,64.93,64.91,64.92,14800.0,50.1846,50.2001,50.1846,50.1923,14800.0
2010-12-22 15:05:00,64.91,64.93,64.91,64.91,18200.0,50.1846,50.2001,50.1846,50.1846,18200.0
2010-12-22 15:10:00,64.92,64.92,64.91,64.91,8000.0,50.1923,50.1923,50.1846,50.1846,8000.0
2010-12-22 15:15:00,64.91,64.92,64.91,64.92,18200.0,50.1846,50.1923,50.1846,50.1923,18200.0
2010-12-22 15:20:00,64.92,64.96,64.91,64.96,20400.0,50.1923,50.2233,50.1846,50.2233,20400.0
2010-12-22 15:25:00,64.96,64.96,64.92,64.93,9000.0,50.2233,50.2233,50.1923,50.2001,9000.0
2010-12-22 15:30:00,64.93,64.93,64.9,64.9,11800.0,50.2001,50.2001,50.1769,50.1769,11800.0
2010-12-22 15:35:00,64.9,64.91,64.89,64.91,5900.0,50.1769,50.1846,50.1692,50.1846,5900.0
2010-12-22 15:40:00,64.91,64.95,64.91,64.94,14100.0,50.1846,50.2155,50.1846,50.2078,14100.0
2010-12-22 15:45:00,64.94,64.95,64.91,64.91,28600.0,50.2078,50.2155,50.1846,50.1846,28600.0
2010-12-22 15:50:00,64.91,64.93,64.91,64.93,16700.0,50.1846,50.2001,50.1846,50.2001,16700.0
2010-12-22 15:55:00,64.93,64.97,64.92,64.96,66400.0,50.2001,50.231,50.1923,50.2233,66400.0
2010-12-23 09:30:00,64.9,64.94,64.87,64.87,51500.0,50.1769,50.2078,50.1537,50.1537,51500.0
2010-12-23 09:35:00,64.88,64.91,64.88,64.91,23100.0,50.1614,50.1846,50.1614,50.1846,23100.0
2010-12-23 09:40:00,64.94,64.98,64.94,64.94,22100.0,50.2078,50.2387,50.2078,50.2078,22100.0
2010-12-23 09:45:00,64.94,64.96,64.93,64.96,10500.0,50.2078,50.2233,50.2001,50.2233,10500.0
2010-12-23 09:50:00,64.96,64.97,64.94,64.95,16500.0,50.2233,50.231,50.2078,50.2155,16500.0
2010-12-23 09:55:00,64.94,64.96,64.93,64.95,9200.0,50.2078,50.2233,50.2001,50.2155,9200.0
2010-12-23 10:00:00,64.94,64.97,64.94,64.94,5700.0,50.2078,50.231,50.2078,50.2078,5700.0
2010-12-23 10:05:00,64.93,64.96,64.93,64.96,12500.0,50.2001,50.2233,50.2001,50.2233,12500.0
2010-12-23 10:10:00,64.94,64.94,64.92,64.92,6500.0,50.2078,50.2078,50.1923,50.1923,6500.0
2010-12-23 10:15:00,64.92,64.92,64.85,64.86,10900.0,50.1923,50.1923,50.1382,50.146,10900.0
2010-12-23 10:20:00,64.85,64.86,64.83,64.86,13800.0,50.1382,50.146,50.1228,50.146,13800.0
2010-12-23 10:25:00,64.86,64.88,64.85,64.87,35300.0,50.146,50.1614,50.1382,50.1537,35300.0
2010-12-23 10:30:00,64.88,64.89,64.88,64.88,5900.0,50.1614,50.1692,50.1614,50.1614,5900.0
2010-12-23 10:35:00,64.89,64.9,64.88,64.89,15000.0,50.1692,50.1769,50.1614,50.1692,15000.0
2010-12-23 10:40:00,64.9,64.9,64.88,64.88,2500.0,50.1769,50.1769,50.1614,50.1614,2500.0
2010-12-23 10:45:00,64.87,64.87,64.84,64.85,10100.0,50.1537,50.1537,50.1305,50.1382,10100.0
2010-12-23 10:50:00,64.85,64.87,64.85,64.87,4800.0,50.1382,50.1537,50.1382,50.1537,4800.0
2010-12-23 10:55:00,64.87,64.89,64.86,64.88,8000.0,50.1537,50.1692,50.146,50.1614,8000.0
2010-12-23 11:00:00,64.88,64.89,64.87,64.88,19800.0,50.1614,50.1692,50.1537,50.1614,19800.0
2010-12-23 11:05:00,64.88,64.9,64.87,64.88,3700.0,50.1614,50.1769,50.1537,50.1614,3700.0
2010-12-23 11:10:00,64.89,64.89,64.87,64.88,10800.0,50.1692,50.1692,50.1537,50.1614,10800.0
2010-12-23 11:15:00,64.88,64.93,64.87,64.93,26700.0,50.1614,50.2001,50.1537,50.2001,26700.0
2010-12-23 11:20:00,64.93,64.93,64.9,64.91,10500.0,50.2001,50.2001,50.1769,50.1846,10500.0
2010-12-23 11:25:00,64.92,64.93,64.92,64.93,5000.0,50.1923,50.2001,50.1923,50.2001,5000.0
2010-12-23 11:30:00,64.94,64.94,64.91,64.92,4200.0,50.2078,50.2078,50.1846,50.1923,4200.0
2010-12-23 11:35:00,64.91,64.92,64.9,64.91,7100.0,50.1846,50.1923,50.1769,50.1846,7100.0
2010-12-23 11:40:00,64.9,64.9,64.87,64.89,11700.0,50.1769,50.1769,50.1537,50.1692,11700.0
2010-12-23 11:45:00,64.89,64.9,64.89,64.9,11700.0,50.1692,50.1769,50.1692,50.1769,11700.0
2010-12-23 11:50:00,64.89,64.89,64.87,64.88,3300.0,50.1692,50.1692,50.1537,50.1614,3300.0
2010-12-23 11:55:00,64.87,64.89,64.87,64.88,14600.0,50.1537,50.1692,50.1537,50.1614,14600.0
2010-12-23 12:00:00,64.89,64.89,64.88,64.88,1400.0,50.1692,50.1692,50.1614,50.1614,1400.0
2010-12-23 12:05:00,64.87,64.88,64.85,64.86,3400.0,50.1537,50.1614,50.1382,50.146,3400.0
2010-12-23 12:10:00,64.86,64.86,64.84,64.85,12700.0,50.146,50.146,50.1305,50.1382,12700.0
2010-12-23 12:15:00,64.85,64.87,64.84,64.87,4300.0,50.1382,50.1537,50.1305,50.1537,4300.0
2010-12-23 12:20:00,64.87,64.89,64.86,64.89,2700.0,50.1537,50.1692,50.146,50.1692,2700.0
2010-12-23 12:25:00,64.88,64.9,64.86,64.89,7500.0,50.1614,50.1769,50.146,50.1692,7500.0
2010-12-23 12:30:00,64.89,64.9,64.88,64.9,4700.0,50.1692,50.1769,50.1614,50.1769,4700.0
2010-12-23 12:35:00,64.89,64.9,64.89,64.89,4300.0,50.1692,50.1769,50.1692,50.1692,4300.0
2010-12-23 12:40:00,64.88,64.89,64.85,64.85,15600.0,50.1614,50.1692,50.1382,50.1382,15600.0
2010-12-23 12:45:00,64.84,64.86,64.84,64.86,6600.0,50.1305,50.146,50.1305,50.146,6600.0
2010-12-23 12:50:00,64.86,64.88,64.85,64.88,10000.0,50.146,50.1614,50.1382,50.1614,10000.0
2010-12-23 12:55:00,64.88,64.88,64.86,64.86,4100.0,50.1614,50.1614,50.146,50.146,4100.0
2010-12-23 13:00:00,64.86,64.88,64.86,64.88,7500.0,50.146,50.1614,50.146,50.1614,7500.0
2010-12-23 13:05:00,64.87,64.88,64.86,64.86,7100.0,50.1537,50.1614,50.146,50.146,7100.0
2010-12-23 13:10:00,64.86,64.92,64.86,64.9,113600.0,50.146,50.1923,50.146,50.1769,113600.0
2010-12-23 13:15:00,64.91,64.91,64.89,64.9,19900.0,50.1846,50.1846,50.1692,50.1769,19900.0
2010-12-23 13:20:00,64.9,64.9,64.88,64.89,14900.0,50.1769,50.1769,50.1614,50.1692,14900.0
2010-12-23 13:25:00,64.88,64.89,64.87,64.87,3400.0,50.1614,50.1692,50.1537,50.1537,3400.0
2010-12-23 13:30:00,64.87,64.88,64.86,64.86,16700.0,50.1537,50.1614,50.146,50.146,16700.0
2010-12-23 13:35:00,64.87,64.88,64.87,64.88,3900.0,50.1537,50.1614,50.1537,50.1614,3900.0
2010-12-23 13:40:00,64.87,64.88,64.87,64.87,4700.0,50.1537,50.1614,50.1537,50.1537,4700.0
2010-12-23 13:45:00,64.86,64.87,64.85,64.86,13700.0,50.146,50.1537,50.1382,50.146,13700.0
2010-12-23 13:50:00,64.86,64.86,64.85,64.85,5300.0,50.146,50.146,50.1382,50.1382,5300.0
2010-12-23 13:55:00,64.85,64.85,64.84,64.84,3500.0,50.1382,50.1382,50.1305,50.1305,3500.0
2010-12-23 14:00:00,64.85,64.86,64.84,64.86,3400.0,50.1382,50.146,50.1305,50.146,3400.0
2010-12-23 14:05:00,64.86,64.86,64.8,64.8,108100.0,50.146,50.146,50.0996,50.0996,108100.0
2010-12-23 14:10:00,64.8,64.82,64.79,64.8,301800.0,50.0996,50.115,50.0918,50.0996,301800.0
2010-12-23 14:15:00,64.8,64.8,64.77,64.77,8000.0,50.0996,50.0996,50.0764,50.0764,8000.0
2010-12-23 14:20:00,64.77,64.77,64.72,64.72,12600.0,50.0764,50.0764,50.0377,50.0377,12600.0
2010-12-23 14:25:00,64.72,64.74,64.71,64.73,9900.0,50.0377,50.0532,50.03,50.0455,9900.0
2010-12-23 14:30:00,64.73,64.74,64.73,64.74,2300.0,50.0455,50.0532,50.0455,50.0532,2300.0
2010-12-23 14:35:00,64.76,64.77,64.74,64.77,30000.0,50.0686,50.0764,50.0532,50.0764,30000.0
2010-12-23 14:40:00,64.76,64.78,64.76,64.78,3600.0,50.0686,50.0841,50.0686,50.0841,3600.0
2010-12-23 14:45:00,64.78,64.78,64.76,64.76,11300.0,50.0841,50.0841,50.0686,50.0686,11300.0
2010-12-23 14:50:00,64.77,64.77,64.76,64.77,1600.0,50.0764,50.0764,50.0686,50.0764,1600.0
2010-12-23 14:55:00,64.78,64.8,64.77,64.8,5700.0,50.0841,50.0996,50.0764,50.0996,5700.0
2010-12-23 15:00:00,64.8,64.8,64.78,64.78,8000.0,50.0996,50.0996,50.0841,50.0841,8000.0
2010-12-23 15:05:00,64.78,64.81,64.78,64.79,4300.0,50.0841,50.1073,50.0841,50.0918,4300.0
2010-12-23 15:10:00,64.8,64.82,64.8,64.82,4800.0,50.0996,50.115,50.0996,50.115,4800.0
2010-12-23 15:15:00,64.82,64.83,64.82,64.82,12900.0,50.115,50.1228,50.115,50.115,12900.0
2010-12-23 15:20:00,64.82,64.83,64.82,64.82,12300.0,50.115,50.1228,50.115,50.115,12300.0
2010-12-23 15:25:00,64.81,64.86,64.81,64.86,5500.0,50.1073,50.146,50.1073,50.146,5500.0
2010-12-23 15:30:00,64.86,64.86,64.84,64.84,20000.0,50.146,50.146,50.1305,50.1305,20000.0
2010-12-23 15:35:00,64.84,64.85,64.81,64.83,25600.0,50.1305,50.1382,50.1073,50.1228,25600.0
2010-12-23 15:40:00,64.83,64.85,64.83,64.84,12300.0,50.1228,50.1382,50.1228,50.1305,12300.0
2010-12-23 15:45:00,64.83,64.83,64.79,64.81,15600.0,50.1228,50.1228,50.0918,50.1073,15600.0
2010-12-23 15:50:00,64.81,64.81,64.79,64.8,16400.0,50.1073,50.1073,50.0918,50.0996,16400.0
2010-12-23 15:55:00,64.8,64.84,64.79,64.84,25800.0,50.0996,50.1305,50.0918,50.1305,25800.0
2010-12-27 09:30:00,64.65,64.68,64.55,64.57,96500.0,49.9836,50.0068,49.9063,49.9217,96500.0
2010-12-27 09:35:00,64.55,64.62,64.55,64.61,20600.0,49.9063,49.9604,49.9063,49.9527,20600.0
2010-12-27 09:40:00,64.61,64.61,64.57,64.59,22400.0,49.9527,49.9527,49.9217,49.9372,22400.0
2010-12-27 09:45:00,64.6,64.6,64.55,64.56,326000.0,49.9449,49.9449,49.9063,49.914,326000.0
2010-12-27 09:50:00,64.56,64.58,64.54,64.58,20800.0,49.914,49.9295,49.8986,49.9295,20800.0
2010-12-27 09:55:00,64.57,64.6,64.57,64.59,16100.0,49.9217,49.9449,49.9217,49.9372,16100.0
2010-12-27 10:00:00,64.59,64.6,64.58,64.58,14100.0,49.9372,49.9449,49.9295,49.9295,14100.0
2010-12-27 10:05:00,64.58,64.6,64.57,64.57,18600.0,49.9295,49.9449,49.9217,49.9217,18600.0
2010-12-27 10:10:00,64.58,64.64,64.58,64.64,15100.0,49.9295,49.9759,49.9295,49.9759,15100.0
2010-12-27 10:15:00,64.64,64.69,64.63,64.66,13200.0,49.9759,50.0145,49.9681,49.9913,13200.0
2010-12-27 10:20:00,64.67,64.69,64.64,64.68,12100.0,49.9991,50.0145,49.9759,50.0068,12100.0
2010-12-27 10:25:00,64.68,64.72,64.68,64.7,18800.0,50.0068,50.0377,50.0068,50.0223,18800.0
2010-12-27 10:30:00,64.71,64.71,64.69,64.69,17300.0,50.03,50.03,50.0145,50.0145,17300.0
2010-12-27 10:35:00,64.69,64.7,64.68,64.7,16000.0,50.0145,50.0223,50.0068,50.0223,16000.0
2010-12-27 10:40:00,64.69,64.69,64.67,64.68,9100.0,50.0145,50.0145,49.9991,50.0068,9100.0
2010-12-27 10:45:00,64.68,64.69,64.68,64.69,9900.0,50.0068,50.0145,50.0068,50.0145,9900.0
2010-12-27 10:50:00,64.69,64.7,64.67,64.68,18300.0,50.0145,50.0223,49.9991,50.0068,18300.0
2010-12-27 10:55:00,64.67,64.68,64.66,64.68,11000.0,49.9991,50.0068,49.9913,50.0068,11000.0
2010-12-27 11:00:00,64.68,64.69,64.68,64.68,24800.0,50.0068,50.0145,50.0068,50.0068,24800.0
2010-12-27 11:05:00,64.68,64.68,64.67,64.68,5000.0,50.0068,50.0068,49.9991,50.0068,5000.0
2010-12-27 11:10:00,64.68,64.7,64.68,64.68,18500.0,50.0068,50.0223,50.0068,50.0068,18500.0
2010-12-27 11:15:00,64.68,64.7,64.68,64.69,18700.0,50.0068,50.0223,50.0068,50.0145,18700.0
2010-12-27 11:20:00,64.69,64.71,64.69,64.69,12200.0,50.0145,50.03,50.0145,50.0145,12200.0
2010-12-27 11:25:00,64.69,64.71,64.68,64.69,20700.0,50.0145,50.03,50.0068,50.0145,20700.0
2010-12-27 11:30:00,64.69,64.71,64.67,64.68,7000.0,50.0145,50.03,49.9991,50.0068,7000.0
2010-12-27 11:35:00,64.68,64.69,64.67,64.68,5600.0,50.0068,50.0145,49.9991,50.0068,5600.0
2010-12-27 11:40:00,64.69,64.71,64.69,64.69,10100.0,50.0145,50.03,50.0145,50.0145,10100.0
2010-12-27 11:45:00,64.69,64.7,64.68,64.68,4700.0,50.0145,50.0223,50.0068,50.0068,4700.0
2010-12-27 11:50:00,64.68,64.7,64.68,64.7,15700.0,50.0068,50.0223,50.0068,50.0223,15700.0
2010-12-27 11:55:00,64.7,64.71,64.68,64.7,9800.0,50.0223,50.03,50.0068,50.0223,9800.0
2010-12-27 12:00:00,64.7,64.72,64.7,64.71,6000.0,50.0223,50.0377,50.0223,50.03,6000.0
2010-12-27 12:05:00,64.72,64.74,64.72,64.73,5800.0,50.0377,50.0532,50.0377,50.0455,5800.0
2010-12-27 12:10:00,64.73,64.76,64.73,64.74,2600.0,50.0455,50.0686,50.0455,50.0532,2600.0
2010-12-27 12:15:00,64.74,64.76,64.73,64.74,4400.0,50.0532,50.0686,50.0455,50.0532,4400.0
2010-12-27 12:20:00,64.75,64.76,64.75,64.76,300.0,50.0609,50.0686,50.0609,50.0686,300.0
2010-12-27 12:25:00,64.76,64.77,64.75,64.76,4500.0,50.0686,50.0764,50.0609,50.0686,4500.0
2010-12-27 12:30:00,64.76,64.77,64.75,64.75,3300.0,50.0686,50.0764,50.0609,50.0609,3300.0
2010-12-27 12:35:00,64.75,64.76,64.74,64.76,13900.0,50.0609,50.0686,50.0532,50.0686,13900.0
2010-12-27 12:40:00,64.75,64.76,64.74,64.76,8000.0,50.0609,50.0686,50.0532,50.0686,8000.0
2010-12-27 12:45:00,64.75,64.76,64.74,64.75,7300.0,50.0609,50.0686,50.0532,50.0609,7300.0
2010-12-27 12:50:00,64.75,64.76,64.73,64.74,6900.0,50.0609,50.0686,50.0455,50.0532,6900.0
2010-12-27 12:55:00,64.74,64.77,64.74,64.75,5300.0,50.0532,50.0764,50.0532,50.0609,5300.0
2010-12-27 13:00:00,64.75,64.77,64.75,64.75,5900.0,50.0609,50.0764,50.0609,50.0609,5900.0
2010-12-27 13:05:00,64.76,64.79,64.75,64.77,4300.0,50.0686,50.0918,50.0609,50.0764,4300.0
2010-12-27 13:10:00,64.77,64.84,64.76,64.8,11500.0,50.0764,50.1305,50.0686,50.0996,11500.0
2010-12-27 13:15:00,64.8,64.83,64.8,64.81,8900.0,50.0996,50.1228,50.0996,50.1073,8900.0
2010-12-27 13:20:00,64.82,64.84,64.82,64.83,9500.0,50.115,50.1305,50.115,50.1228,9500.0
2010-12-27 13:25:00,64.83,64.89,64.83,64.86,11500.0,50.1228,50.1692,50.1228,50.146,11500.0
2010-12-27 13:30:00,64.86,64.88,64.86,64.88,5900.0,50.146,50.1614,50.146,50.1614,5900.0
2010-12-27 13:35:00,64.87,64.88,64.86,64.86,6900.0,50.1537,50.1614,50.146,50.146,6900.0
2010-12-27 13:40:00,64.87,64.87,64.86,64.87,3700.0,50.1537,50.1537,50.146,50.1537,3700.0
2010-12-27 13:45:00,64.86,64.87,64.86,64.86,6300.0,50.146,50.1537,50.146,50.146,6300.0
2010-12-27 13:50:00,64.86,64.87,64.85,64.86,12000.0,50.146,50.1537,50.1382,50.146,12000.0
2010-12-27 13:55:00,64.86,64.89,64.86,64.89,7400.0,50.146,50.1692,50.146,50.1692,7400.0
2010-12-27 14:00:00,64.88,64.89,64.87,64.87,9200.0,50.1614,50.1692,50.1537,50.1537,9200.0
2010-12-27 14:05:00,64.87,64.88,64.86,64.86,6200.0,50.1537,50.1614,50.146,50.146,6200.0
2010-12-27 14:10:00,64.87,64.88,64.85,64.85,8000.0,50.1537,50.1614,50.1382,50.1382,8000.0
2010-12-27 14:15:00,64.85,64.86,64.85,64.86,8100.0,50.1382,50.146,50.1382,50.146,8100.0
2010-12-27 14:20:00,64.85,64.86,64.85,64.85,3700.0,50.1382,50.146,50.1382,50.1382,3700.0
2010-12-27 14:25:00,64.86,64.86,64.85,64.85,2900.0,50.146,50.146,50.1382,50.1382,2900.0
2010-12-27 14:30:00,64.85,64.88,64.85,64.88,6600.0,50.1382,50.1614,50.1382,50.1614,6600.0
2010-12-27 14:35:00,64.88,64.88,64.87,64.88,7800.0,50.1614,50.1614,50.1537,50.1614,7800.0
2010-12-27 14:40:00,64.89,64.9,64.88,64.9,12700.0,50.1692,50.1769,50.1614,50.1769,12700.0
2010-12-27 14:45:00,64.9,64.9,64.89,64.9,3100.0,50.1769,50.1769,50.1692,50.1769,3100.0
2010-12-27 14:50:00,64.9,64.9,64.88,64.88,4300.0,50.1769,50.1769,50.1614,50.1614,4300.0
2010-12-27 14:55:00,64.89,64.89,64.86,64.88,8400.0,50.1692,50.1692,50.146,50.1614,8400.0
2010-12-27 15:00:00,64.86,64.9,64.86,64.9,9500.0,50.146,50.1769,50.146,50.1769,9500.0
2010-12-27 15:05:00,64.9,64.9,64.88,64.88,1900.0,50.1769,50.1769,50.1614,50.1614,1900.0
2010-12-27 15:10:00,64.89,64.89,64.88,64.89,5700.0,50.1692,50.1692,50.1614,50.1692,5700.0
2010-12-27 15:15:00,64.89,64.89,64.88,64.89,12700.0,50.1692,50.1692,50.1614,50.1692,12700.0
2010-12-27 15:20:00,64.89,64.89,64.88,64.89,8000.0,50.1692,50.1692,50.1614,50.1692,8000.0
2010-12-27 15:25:00,64.88,64.9,64.88,64.89,7300.0,50.1614,50.1769,50.1614,50.1692,7300.0
2010-12-27 15:30:00,64.89,64.9,64.88,64.9,9600.0,50.1692,50.1769,50.1614,50.1769,9600.0
2010-12-27 15:35:00,64.9,64.9,64.88,64.89,11400.0,50.1769,50.1769,50.1614,50.1692,11400.0
2010-12-27 15:40:00,64.88,64.91,64.88,64.9,19300.0,50.1614,50.1846,50.1614,50.1769,19300.0
2010-12-27 15:45:00,64.9,64.93,64.89,64.9,20200.0,50.1769,50.2001,50.1692,50.1769,20200.0
2010-12-27 15:50:00,64.9,64.9,64.88,64.9,16300.0,50.1769,50.1769,50.1614,50.1769,16300.0
2010-12-27 15:55:00,64.9,64.91,64.88,64.88,33000.0,50.1769,50.1846,50.1614,50.1614,33000.0
2010-12-28 09:30:00,65.0,65.03,64.94,64.94,42300.0,50.2542,50.2774,50.2078,50.2078,42300.0
2010-12-28 09:35:00,64.95,64.96,64.85,64.86,18300.0,50.2155,50.2233,50.1382,50.146,18300.0
2010-12-28 09:40:00,64.86,64.91,64.85,64.87,20600.0,50.146,50.1846,50.1382,50.1537,20600.0
2010-12-28 09:45:00,64.88,64.91,64.88,64.91,5000.0,50.1614,50.1846,50.1614,50.1846,5000.0
2010-12-28 09:50:00,64.91,64.91,64.88,64.88,5400.0,50.1846,50.1846,50.1614,50.1614,5400.0
2010-12-28 09:55:00,64.88,64.91,64.86,64.88,11300.0,50.1614,50.1846,50.146,50.1614,11300.0
2010-12-28 10:00:00,64.85,64.91,64.82,64.89,22700.0,50.1382,50.1846,50.115,50.1692,22700.0
2010-12-28 10:05:00,64.86,64.86,64.78,64.82,13300.0,50.146,50.146,50.0841,50.115,13300.0
2010-12-28 10:10:00,64.82,64.82,64.78,64.78,10000.0,50.115,50.115,50.0841,50.0841,10000.0
2010-12-28 10:15:00,64.78,64.82,64.77,64.82,11400.0,50.0841,50.115,50.0764,50.115,11400.0
2010-12-28 10:20:00,64.82,64.82,64.81,64.81,3800.0,50.115,50.115,50.1073,50.1073,3800.0
2010-12-28 10:25:00,64.81,64.84,64.81,64.84,3000.0,50.1073,50.1305,50.1073,50.1305,3000.0
2010-12-28 10:30:00,64.85,64.85,64.81,64.81,1200.0,50.1382,50.1382,50.1073,50.1073,1200.0
2010-12-28 10:35:00,64.83,64.87,64.83,64.86,4800.0,50.1228,50.1537,50.1228,50.146,4800.0
2010-12-28 10:40:00,64.85,64.86,64.84,64.84,8400.0,50.1382,50.146,50.1305,50.1305,8400.0
2010-12-28 10:45:00,64.85,64.87,64.83,64.83,5300.0,50.1382,50.1537,50.1228,50.1228,5300.0
2010-12-28 10:50:00,64.83,64.84,64.8,64.82,6600.0,50.1228,50.1305,50.0996,50.115,6600.0
2010-12-28 10:55:00,64.81,64.83,64.8,64.8,3000.0,50.1073,50.1228,50.0996,50.0996,3000.0
2010-12-28 11:00:00,64.79,64.83,64.78,64.82,16800.0,50.0918,50.1228,50.0841,50.115,16800.0
2010-12-28 11:05:00,64.83,64.83,64.8,64.83,16400.0,50.1228,50.1228,50.0996,50.1228,16400.0
2010-12-28 11:10:00,64.84,64.85,64.82,64.83,3500.0,50.1305,50.1382,50.115,50.1228,3500.0
2010-12-28 11:15:00,64.82,64.85,64.82,64.85,5800.0,50.115,50.1382,50.115,50.1382,5800.0
2010-12-28 11:20:00,64.85,64.85,64.83,64.84,3700.0,50.1382,50.1382,50.1228,50.1305,3700.0
2010-12-28 11:25:00,64.85,64.86,64.83,64.84,7600.0,50.1382,50.146,50.1228,50.1305,7600.0
2010-12-28 11:30:00,64.84,64.84,64.82,64.83,3300.0,50.1305,50.1305,50.115,50.1228,3300.0
2010-12-28 11:35:00,64.84,64.85,64.83,64.84,5100.0,50.1305,50.1382,50.1228,50.1305,5100.0
2010-12-28 11:40:00,64.85,64.86,64.82,64.82,11300.0,50.1382,50.146,50.115,50.115,11300.0
2010-12-28 11:45:00,64.83,64.83,64.82,64.83,3500.0,50.1228,50.1228,50.115,50.1228,3500.0
2010-12-28 11:50:00,64.82,64.83,64.82,64.82,4600.0,50.115,50.1228,50.115,50.115,4600.0
2010-12-28 11:55:00,64.83,64.83,64.81,64.81,6200.0,50.1228,50.1228,50.1073,50.1073,6200.0
2010-12-28 12:00:00,64.81,64.82,64.8,64.82,1600.0,50.1073,50.115,50.0996,50.115,1600.0
2010-12-28 12:05:00,64.83,64.83,64.81,64.82,3500.0,50.1228,50.1228,50.1073,50.115,3500.0
2010-12-28 12:10:00,64.81,64.85,64.81,64.84,3800.0,50.1073,50.1382,50.1073,50.1305,3800.0
2010-12-28 12:15:00,64.83,64.85,64.83,64.84,5000.0,50.1228,50.1382,50.1228,50.1305,5000.0
2010-12-28 12:20:00,64.84,64.85,64.83,64.83,9600.0,50.1305,50.1382,50.1228,50.1228,9600.0
2010-12-28 12:25:00,64.84,64.85,64.83,64.85,9500.0,50.1305,50.1382,50.1228,50.1382,9500.0
2010-12-28 12:30:00,64.85,64.85,64.84,64.85,2800.0,50.1382,50.1382,50.1305,50.1382,2800.0
2010-12-28 12:35:00,64.84,64.86,64.84,64.85,16200.0,50.1305,50.146,50.1305,50.1382,16200.0
2010-12-28 12:40:00,64.84,64.85,64.83,64.85,2600.0,50.1305,50.1382,50.1228,50.1382,2600.0
2010-12-28 12:45:00,64.85,64.85,64.84,64.85,4200.0,50.1382,50.1382,50.1305,50.1382,4200.0
2010-12-28 12:50:00,64.84,64.86,64.84,64.86,4500.0,50.1305,50.146,50.1305,50.146,4500.0
2010-12-28 12:55:00,64.87,64.87,64.85,64.86,6800.0,50.1537,50.1537,50.1382,50.146,6800.0
2010-12-28 13:00:00,64.87,64.88,64.86,64.87,5500.0,50.1537,50.1614,50.146,50.1537,5500.0
2010-12-28 13:05:00,64.87,64.88,64.86,64.88,2800.0,50.1537,50.1614,50.146,50.1614,2800.0
2010-12-28 13:10:00,64.88,64.9,64.87,64.89,8500.0,50.1614,50.1769,50.1537,50.1692,8500.0
2010-12-28 13:15:00,64.88,64.9,64.88,64.9,8100.0,50.1614,50.1769,50.1614,50.1769,8100.0
2010-12-28 13:20:00,64.89,64.9,64.88,64.9,3100.0,50.1692,50.1769,50.1614,50.1769,3100.0
2010-12-28 13:25:00,64.9,64.91,64.89,64.9,4500.0,50.1769,50.1846,50.1692,50.1769,4500.0
2010-12-28 13:30:00,64.89,64.9,64.89,64.9,17400.0,50.1692,50.1769,50.1692,50.1769,17400.0
2010-12-28 13:35:00,64.9,64.91,64.89,64.91,17700.0,50.1769,50.1846,50.1692,50.1846,17700.0
2010-12-28 13:40:00,64.9,64.91,64.89,64.91,12800.0,50.1769,50.1846,50.1692,50.1846,12800.0
2010-12-28 13:45:00,64.9,64.91,64.9,64.91,5800.0,50.1769,50.1846,50.1769,50.1846,5800.0
2010-12-28 13:50:00,64.91,64.91,64.9,64.91,3500.0,50.1846,50.1846,50.1769,50.1846,3500.0
2010-12-28 13:55:00,64.91,64.91,64.91,64.91,900.0,50.1846,50.1846,50.1846,50.1846,900.0
2010-12-28 14:00:00,64.91,64.92,64.9,64.91,9500.0,50.1846,50.1923,50.1769,50.1846,9500.0
2010-12-28 14:05:00,64.9,64.92,64.9,64.91,19700.0,50.1769,50.1923,50.1769,50.1846,19700.0
2010-12-28 14:10:00,64.91,64.93,64.91,64.93,5100.0,50.1846,50.2001,50.1846,50.2001,5100.0
2010-12-28 14:15:00,64.93,64.94,64.91,64.93,6500.0,50.2001,50.2078,50.1846,50.2001,6500.0
2010-12-28 14:20:00,64.94,64.95,64.93,64.94,9400.0,50.2078,50.2155,50.2001,50.2078,9400.0
2010-12-28 14:25:00,64.94,64.95,64.93,64.94,8900.0,50.2078,50.2155,50.2001,50.2078,8900.0
2010-12-28 14:30:00,64.93,64.93,64.92,64.93,7700.0,50.2001,50.2001,50.1923,50.2001,7700.0
2010-12-28 14:35:00,64.92,64.93,64.92,64.93,2700.0,50.1923,50.2001,50.1923,50.2001,2700.0
2010-12-28 14:40:00,64.92,64.93,64.92,64.92,1500.0,50.1923,50.2001,50.1923,50.1923,1500.0
2010-12-28 14:45:00,64.93,64.93,64.92,64.93,1900.0,50.2001,50.2001,50.1923,50.2001,1900.0
2010-12-28 14:50:00,64.93,64.95,64.92,64.95,8300.0,50.2001,50.2155,50.1923,50.2155,8300.0
2010-12-28 14:55:00,64.95,64.97,64.95,64.96,11800.0,50.2155,50.231,50.2155,50.2233,11800.0
2010-12-28 15:00:00,64.97,64.98,64.96,64.96,9100.0,50.231,50.2387,50.2233,50.2233,9100.0
2010-12-28 15:05:00,64.96,64.98,64.96,64.97,10600.0,50.2233,50.2387,50.2233,50.231,10600.0
2010-12-28 15:10:00,64.97,64.98,64.96,64.96,9300.0,50.231,50.2387,50.2233,50.2233,9300.0
2010-12-28 15:15:00,64.97,64.97,64.95,64.95,9200.0,50.231,50.231,50.2155,50.2155,9200.0
2010-12-28 15:20:00,64.95,64.96,64.94,64.96,8400.0,50.2155,50.2233,50.2078,50.2233,8400.0
2010-12-28 15:25:00,64.95,64.97,64.95,64.97,8000.0,50.2155,50.231,50.2155,50.231,8000.0
2010-12-28 15:30:00,64.97,64.98,64.96,64.97,8400.0,50.231,50.2387,50.2233,50.231,8400.0
2010-12-28 15:35:00,64.97,64.97,64.95,64.95,7400.0,50.231,50.231,50.2155,50.2155,7400.0
2010-12-28 15:40:00,64.95,64.97,64.95,64.97,13100.0,50.2155,50.231,50.2155,50.231,13100.0
2010-12-28 15:45:00,64.96,64.96,64.95,64.95,10000.0,50.2233,50.2233,50.2155,50.2155,10000.0
2010-12-28 15:50:00,64.96,64.96,64.95,64.96,4800.0,50.2233,50.2233,50.2155,50.2233,4800.0
2010-12-28 15:55:00,64.96,64.96,64.92,64.93,22000.0,50.2233,50.2233,50.1923,50.2001,22000.0
2010-12-28 16:00:00,64.94,64.94,64.94,64.94,900.0,50.2078,50.2078,50.2078,50.2078,900.0
2010-12-28 16:05:00,64.94,64.94,64.94,64.94,0.0,50.2078,50.2078,50.2078,50.2078,0.0
2010-12-28 16:10:00,64.94,64.94,64.94,64.94,0.0,50.2078,50.2078,50.2078,50.2078,0.0
2010-12-29 09:30:00,65.06,65.11,65.01,65.05,226200.0,50.3006,50.3392,50.2619,50.2929,226200.0
2010-12-29 09:35:00,65.05,65.05,65.01,65.03,12700.0,50.2929,50.2929,50.2619,50.2774,12700.0
2010-12-29 09:40:00,65.03,65.04,64.99,65.01,13200.0,50.2774,50.2851,50.2465,50.2619,13200.0
2010-12-29 09:45:00,65.01,65.03,65.0,65.03,12500.0,50.2619,50.2774,50.2542,50.2774,12500.0
2010-12-29 09:50:00,65.02,65.04,65.0,65.03,10600.0,50.2697,50.2851,50.2542,50.2774,10600.0
2010-12-29 09:55:00,65.04,65.06,65.04,65.06,12500.0,50.2851,50.3006,50.2851,50.3006,12500.0
2010-12-29 10:00:00,65.06,65.07,65.05,65.07,4000.0,50.3006,50.3083,50.2929,50.3083,4000.0
2010-12-29 10:05:00,65.08,65.09,65.06,65.07,23800.0,50.316,50.3238,50.3006,50.3083,23800.0
2010-12-29 10:10:00,65.08,65.1,65.07,65.09,20400.0,50.316,50.3315,50.3083,50.3238,20400.0
2010-12-29 10:15:00,65.09,65.09,65.07,65.08,16400.0,50.3238,50.3238,50.3083,50.316,16400.0
2010-12-29 10:20:00,65.08,65.1,65.08,65.09,5400.0,50.316,50.3315,50.316,50.3238,5400.0
2010-12-29 10:25:00,65.08,65.09,65.07,65.08,7600.0,50.316,50.3238,50.3083,50.316,7600.0
2010-12-29 10:30:00,65.07,65.08,65.07,65.07,6500.0,50.3083,50.316,50.3083,50.3083,6500.0
2010-12-29 10:35:00,65.07,65.07,65.06,65.06,2800.0,50.3083,50.3083,50.3006,50.3006,2800.0
2010-12-29 10:40:00,65.06,65.08,65.05,65.08,3000.0,50.3006,50.316,50.2929,50.316,3000.0
2010-12-29 10:45:00,65.09,65.09,65.07,65.09,4100.0,50.3238,50.3238,50.3083,50.3238,4100.0
2010-12-29 10:50:00,65.09,65.09,65.07,65.08,3500.0,50.3238,50.3238,50.3083,50.316,3500.0
2010-12-29 10:55:00,65.08,65.08,65.05,65.05,8200.0,50.316,50.316,50.2929,50.2929,8200.0
2010-12-29 11:00:00,65.05,65.07,65.05,65.07,9500.0,50.2929,50.3083,50.2929,50.3083,9500.0
2010-12-29 11:05:00,65.06,65.06,65.05,65.06,4900.0,50.3006,50.3006,50.2929,50.3006,4900.0
2010-12-29 11:10:00,65.05,65.06,65.03,65.03,6000.0,50.2929,50.3006,50.2774,50.2774,6000.0
2010-12-29 11:15:00,65.04,65.04,65.01,65.03,5600.0,50.2851,50.2851,50.2619,50.2774,5600.0
2010-12-29 11:20:00,65.04,65.05,65.03,65.05,3200.0,50.2851,50.2929,50.2774,50.2929,3200.0
2010-12-29 11:25:00,65.05,65.06,65.04,65.06,3600.0,50.2929,50.3006,50.2851,50.3006,3600.0
2010-12-29 11:30:00,65.05,65.07,65.04,65.06,31200.0,50.2929,50.3083,50.2851,50.3006,31200.0
2010-12-29 11:35:00,65.06,65.08,65.06,65.07,14500.0,50.3006,50.316,50.3006,50.3083,14500.0
2010-12-29 11:40:00,65.06,65.07,65.05,65.06,10800.0,50.3006,50.3083,50.2929,50.3006,10800.0
2010-12-29 11:45:00,65.05,65.07,65.05,65.06,12900.0,50.2929,50.3083,50.2929,50.3006,12900.0
2010-12-29 11:50:00,65.05,65.07,65.05,65.07,13400.0,50.2929,50.3083,50.2929,50.3083,13400.0
2010-12-29 11:55:00,65.06,65.07,65.05,65.07,9100.0,50.3006,50.3083,50.2929,50.3083,9100.0
2010-12-29 12:00:00,65.07,65.08,65.06,65.07,4900.0,50.3083,50.316,50.3006,50.3083,4900.0
2010-12-29 12:05:00,65.07,65.1,65.07,65.1,7500.0,50.3083,50.3315,50.3083,50.3315,7500.0
2010-12-29 12:10:00,65.1,65.11,65.08,65.08,8000.0,50.3315,50.3392,50.316,50.316,8000.0
2010-12-29 12:15:00,65.09,65.09,65.08,65.08,8600.0,50.3238,50.3238,50.316,50.316,8600.0
2010-12-29 12:20:00,65.08,65.11,65.08,65.09,37100.0,50.316,50.3392,50.316,50.3238,37100.0
2010-12-29 12:25:00,65.09,65.09,65.08,65.09,14000.0,50.3238,50.3238,50.316,50.3238,14000.0
2010-12-29 12:30:00,65.09,65.1,65.08,65.1,5300.0,50.3238,50.3315,50.316,50.3315,5300.0
2010-12-29 12:35:00,65.1,65.11,65.1,65.1,5300.0,50.3315,50.3392,50.3315,50.3315,5300.0
2010-12-29 12:40:00,65.11,65.11,65.1,65.11,10700.0,50.3392,50.3392,50.3315,50.3392,10700.0
2010-12-29 12:45:00,65.11,65.12,65.11,65.11,8400.0,50.3392,50.347,50.3392,50.3392,8400.0
2010-12-29 12:50:00,65.1,65.11,65.1,65.11,2600.0,50.3315,50.3392,50.3315,50.3392,2600.0
2010-12-29 12:55:00,65.1,65.12,65.1,65.12,7400.0,50.3315,50.347,50.3315,50.347,7400.0
2010-12-29 13:00:00,65.12,65.13,65.11,65.13,14000.0,50.347,50.3547,50.3392,50.3547,14000.0
2010-12-29 13:05:00,65.12,65.13,65.12,65.12,8100.0,50.347,50.3547,50.347,50.347,8100.0
2010-12-29 13:10:00,65.13,65.13,65.12,65.13,13400.0,50.3547,50.3547,50.347,50.3547,13400.0
2010-12-29 13:15:00,65.13,65.14,65.12,65.12,9700.0,50.3547,50.3624,50.347,50.347,9700.0
2010-12-29 13:20:00,65.12,65.13,65.12,65.13,3100.0,50.347,50.3547,50.347,50.3547,3100.0
2010-12-29 13:25:00,65.13,65.14,65.12,65.12,7800.0,50.3547,50.3624,50.347,50.347,7800.0
2010-12-29 13:30:00,65.13,65.13,65.12,65.13,1600.0,50.3547,50.3547,50.347,50.3547,1600.0
2010-12-29 13:35:00,65.12,65.13,65.12,65.12,7800.0,50.347,50.3547,50.347,50.347,7800.0
2010-12-29 13:40:00,65.12,65.13,65.12,65.13,2500.0,50.347,50.3547,50.347,50.3547,2500.0
2010-12-29 13:45:00,65.12,65.14,65.12,65.13,6100.0,50.347,50.3624,50.347,50.3547,6100.0
2010-12-29 13:50:00,65.13,65.13,65.12,65.13,5300.0,50.3547,50.3547,50.347,50.3547,5300.0
2010-12-29 13:55:00,65.12,65.13,65.12,65.13,3300.0,50.347,50.3547,50.347,50.3547,3300.0
2010-12-29 14:00:00,65.12,65.13,65.12,65.13,4400.0,50.347,50.3547,50.347,50.3547,4400.0
2010-12-29 14:05:00,65.13,65.14,65.13,65.14,20200.0,50.3547,50.3624,50.3547,50.3624,20200.0
2010-12-29 14:10:00,65.14,65.16,65.14,65.15,12500.0,50.3624,50.3779,50.3624,50.3702,12500.0
2010-12-29 14:15:00,65.15,65.16,65.13,65.13,28500.0,50.3702,50.3779,50.3547,50.3547,28500.0
2010-12-29 14:20:00,65.13,65.14,65.11,65.12,15200.0,50.3547,50.3624,50.3392,50.347,15200.0
2010-12-29 14:25:00,65.13,65.13,65.12,65.13,26500.0,50.3547,50.3547,50.347,50.3547,26500.0
2010-12-29 14:30:00,65.13,65.14,65.13,65.14,6400.0,50.3547,50.3624,50.3547,50.3624,6400.0
2010-12-29 14:35:00,65.13,65.13,65.12,65.12,4400.0,50.3547,50.3547,50.347,50.347,4400.0
2010-12-29 14:40:00,65.12,65.13,65.1,65.1,14900.0,50.347,50.3547,50.3315,50.3315,14900.0
2010-12-29 14:45:00,65.1,65.11,65.1,65.1,16200.0,50.3315,50.3392,50.3315,50.3315,16200.0
2010-12-29 14:50:00,65.1,65.11,65.09,65.1,10300.0,50.3315,50.3392,50.3238,50.3315,10300.0
2010-12-29 14:55:00,65.1,65.12,65.1,65.11,17800.0,50.3315,50.347,50.3315,50.3392,17800.0
2010-12-29 15:00:00,65.12,65.14,65.1,65.13,16200.0,50.347,50.3624,50.3315,50.3547,16200.0
2010-12-29 15:05:00,65.13,65.15,65.12,65.13,19600.0,50.3547,50.3702,50.347,50.3547,19600.0
2010-12-29 15:10:00,65.14,65.15,65.13,65.13,17300.0,50.3624,50.3702,50.3547,50.3547,17300.0
2010-12-29 15:15:00,65.14,65.14,65.13,65.13,14400.0,50.3624,50.3624,50.3547,50.3547,14400.0
2010-12-29 15:20:00,65.13,65.14,65.13,65.13,14900.0,50.3547,50.3624,50.3547,50.3547,14900.0
2010-12-29 15:25:00,65.13,65.14,65.11,65.12,29700.0,50.3547,50.3624,50.3392,50.347,29700.0
2010-12-29 15:30:00,65.12,65.13,65.11,65.11,26600.0,50.347,50.3547,50.3392,50.3392,26600.0
2010-12-29 15:35:00,65.11,65.13,65.11,65.13,20800.0,50.3392,50.3547,50.3392,50.3547,20800.0
2010-12-29 15:40:00,65.12,65.12,65.11,65.11,26500.0,50.347,50.347,50.3392,50.3392,26500.0
2010-12-29 15:45:00,65.11,65.12,65.07,65.07,33400.0,50.3392,50.347,50.3083,50.3083,33400.0
2010-12-29 15:50:00,65.07,65.1,65.07,65.07,33400.0,50.3083,50.3315,50.3083,50.3083,33400.0
2010-12-29 15:55:00,65.07,65.07,65.01,65.03,32400.0,50.3083,50.3083,50.2619,50.2774,32400.0
2010-12-30 09:30:00,64.95,64.99,64.94,64.99,75500.0,50.2155,50.2465,50.2078,50.2465,75500.0
2010-12-30 09:35:00,64.98,65.04,64.98,65.02,36400.0,50.2387,50.2851,50.2387,50.2697,36400.0
2010-12-30 09:40:00,65.02,65.12,65.0,65.11,22600.0,50.2697,50.347,50.2542,50.3392,22600.0
2010-12-30 09:45:00,65.1,65.1,65.05,65.09,13600.0,50.3315,50.3315,50.2929,50.3238,13600.0
2010-12-30 09:50:00,65.08,65.1,65.07,65.08,4900.0,50.316,50.3315,50.3083,50.316,4900.0
2010-12-30 09:55:00,65.07,65.08,64.99,65.0,12900.0,50.3083,50.316,50.2465,50.2542,12900.0
2010-12-30 10:00:00,65.02,65.06,64.95,64.99,115600.0,50.2697,50.3006,50.2155,50.2465,115600.0
2010-12-30 10:05:00,64.99,65.0,64.97,64.98,10400.0,50.2465,50.2542,50.231,50.2387,10400.0
2010-12-30 10:10:00,64.97,64.97,64.89,64.9,18400.0,50.231,50.231,50.1692,50.1769,18400.0
2010-12-30 10:15:00,64.89,64.95,64.89,64.94,36100.0,50.1692,50.2155,50.1692,50.2078,36100.0
2010-12-30 10:20:00,64.92,64.93,64.9,64.93,21300.0,50.1923,50.2001,50.1769,50.2001,21300.0
2010-12-30 10:25:00,64.93,64.97,64.93,64.96,6200.0,50.2001,50.231,50.2001,50.2233,6200.0
2010-12-30 10:30:00,64.95,64.98,64.95,64.97,8100.0,50.2155,50.2387,50.2155,50.231,8100.0
2010-12-30 10:35:00,64.97,64.99,64.97,64.99,5100.0,50.231,50.2465,50.231,50.2465,5100.0
2010-12-30 10:40:00,65.0,65.01,64.98,64.98,13700.0,50.2542,50.2619,50.2387,50.2387,13700.0
2010-12-30 10:45:00,64.98,65.0,64.98,64.99,6100.0,50.2387,50.2542,50.2387,50.2465,6100.0
2010-12-30 10:50:00,64.99,65.01,64.98,65.01,6100.0,50.2465,50.2619,50.2387,50.2619,6100.0
2010-12-30 10:55:00,65.01,65.01,64.99,64.99,5600.0,50.2619,50.2619,50.2465,50.2465,5600.0
2010-12-30 11:00:00,64.99,65.01,64.99,65.0,9500.0,50.2465,50.2619,50.2465,50.2542,9500.0
2010-12-30 11:05:00,65.01,65.01,64.99,64.99,5200.0,50.2619,50.2619,50.2465,50.2465,5200.0
2010-12-30 11:10:00,64.99,64.99,64.95,64.98,12500.0,50.2465,50.2465,50.2155,50.2387,12500.0
2010-12-30 11:15:00,64.99,64.99,64.95,64.95,4400.0,50.2465,50.2465,50.2155,50.2155,4400.0
2010-12-30 11:20:00,64.95,64.97,64.93,64.94,4000.0,50.2155,50.231,50.2001,50.2078,4000.0
2010-12-30 11:25:00,64.94,64.97,64.93,64.96,20000.0,50.2078,50.231,50.2001,50.2233,20000.0
2010-12-30 11:30:00,64.96,64.97,64.94,64.95,13700.0,50.2233,50.231,50.2078,50.2155,13700.0
2010-12-30 11:35:00,64.96,64.96,64.93,64.93,6600.0,50.2233,50.2233,50.2001,50.2001,6600.0
2010-12-30 11:40:00,64.94,64.95,64.93,64.93,11300.0,50.2078,50.2155,50.2001,50.2001,11300.0
2010-12-30 11:45:00,64.94,64.95,64.92,64.93,5100.0,50.2078,50.2155,50.1923,50.2001,5100.0
2010-12-30 11:50:00,64.92,64.93,64.88,64.89,15600.0,50.1923,50.2001,50.1614,50.1692,15600.0
2010-12-30 11:55:00,64.89,64.9,64.89,64.89,4400.0,50.1692,50.1769,50.1692,50.1692,4400.0
2010-12-30 12:00:00,64.9,64.94,64.89,64.93,17500.0,50.1769,50.2078,50.1692,50.2001,17500.0
2010-12-30 12:05:00,64.92,64.92,64.92,64.92,6400.0,50.1923,50.1923,50.1923,50.1923,6400.0
2010-12-30 12:10:00,64.92,64.94,64.9,64.91,18300.0,50.1923,50.2078,50.1769,50.1846,18300.0
2010-12-30 12:15:00,64.91,64.93,64.9,64.93,6500.0,50.1846,50.2001,50.1769,50.2001,6500.0
2010-12-30 12:20:00,64.93,64.95,64.93,64.95,7300.0,50.2001,50.2155,50.2001,50.2155,7300.0
2010-12-30 12:25:00,64.93,64.95,64.93,64.93,13000.0,50.2001,50.2155,50.2001,50.2001,13000.0
2010-12-30 12:30:00,64.94,64.94,64.92,64.93,7400.0,50.2078,50.2078,50.1923,50.2001,7400.0
2010-12-30 12:35:00,64.92,64.95,64.92,64.93,13300.0,50.1923,50.2155,50.1923,50.2001,13300.0
2010-12-30 12:40:00,64.93,64.95,64.93,64.95,6300.0,50.2001,50.2155,50.2001,50.2155,6300.0
2010-12-30 12:45:00,64.94,64.95,64.94,64.94,3600.0,50.2078,50.2155,50.2078,50.2078,3600.0
2010-12-30 12:50:00,64.95,64.95,64.94,64.94,10900.0,50.2155,50.2155,50.2078,50.2078,10900.0
2010-12-30 12:55:00,64.94,64.95,64.93,64.94,22400.0,50.2078,50.2155,50.2001,50.2078,22400.0
2010-12-30 13:00:00,64.95,64.95,64.93,64.93,13900.0,50.2155,50.2155,50.2001,50.2001,13900.0
2010-12-30 13:05:00,64.93,64.93,64.92,64.92,11400.0,50.2001,50.2001,50.1923,50.1923,11400.0
2010-12-30 13:10:00,64.92,64.92,64.9,64.9,3700.0,50.1923,50.1923,50.1769,50.1769,3700.0
2010-12-30 13:15:00,64.91,64.93,64.91,64.93,6800.0,50.1846,50.2001,50.1846,50.2001,6800.0
2010-12-30 13:20:00,64.94,64.95,64.93,64.94,5100.0,50.2078,50.2155,50.2001,50.2078,5100.0
2010-12-30 13:25:00,64.93,64.93,64.92,64.93,6400.0,50.2001,50.2001,50.1923,50.2001,6400.0
2010-12-30 13:30:00,64.92,64.93,64.92,64.93,3800.0,50.1923,50.2001,50.1923,50.2001,3800.0
2010-12-30 13:35:00,64.94,64.95,64.93,64.95,9800.0,50.2078,50.2155,50.2001,50.2155,9800.0
2010-12-30 13:40:00,64.95,64.95,64.93,64.93,5700.0,50.2155,50.2155,50.2001,50.2001,5700.0
2010-12-30 13:45:00,64.93,64.93,64.92,64.93,2700.0,50.2001,50.2001,50.1923,50.2001,2700.0
2010-12-30 13:50:00,64.93,64.95,64.93,64.95,9600.0,50.2001,50.2155,50.2001,50.2155,9600.0
2010-12-30 13:55:00,64.95,64.97,64.94,64.96,5000.0,50.2155,50.231,50.2078,50.2233,5000.0
2010-12-30 14:00:00,64.96,64.96,64.95,64.96,7900.0,50.2233,50.2233,50.2155,50.2233,7900.0
2010-12-30 14:05:00,64.96,64.96,64.95,64.96,11600.0,50.2233,50.2233,50.2155,50.2233,11600.0
2010-12-30 14:10:00,64.96,64.98,64.96,64.98,3800.0,50.2233,50.2387,50.2233,50.2387,3800.0
2010-12-30 14:15:00,64.98,64.98,64.97,64.98,6900.0,50.2387,50.2387,50.231,50.2387,6900.0
2010-12-30 14:20:00,64.97,64.98,64.97,64.98,13400.0,50.231,50.2387,50.231,50.2387,13400.0
2010-12-30 14:25:00,64.98,65.0,64.97,64.99,8700.0,50.2387,50.2542,50.231,50.2465,8700.0
2010-12-30 14:30:00,64.99,65.01,64.99,65.0,20300.0,50.2465,50.2619,50.2465,50.2542,20300.0
2010-12-30 14:35:00,65.01,65.01,65.0,65.0,24800.0,50.2619,50.2619,50.2542,50.2542,24800.0
2010-12-30 14:40:00,65.01,65.01,64.99,64.99,18400.0,50.2619,50.2619,50.2465,50.2465,18400.0
2010-12-30 14:45:00,65.0,65.01,64.99,64.99,27900.0,50.2542,50.2619,50.2465,50.2465,27900.0
2010-12-30 14:50:00,64.99,65.0,64.99,64.99,1400.0,50.2465,50.2542,50.2465,50.2465,1400.0
2010-12-30 14:55:00,64.99,64.99,64.98,64.99,5100.0,50.2465,50.2465,50.2387,50.2465,5100.0
2010-12-30 15:00:00,64.99,64.99,64.98,64.99,6700.0,50.2465,50.2465,50.2387,50.2465,6700.0
2010-12-30 15:05:00,64.98,65.0,64.98,64.99,11300.0,50.2387,50.2542,50.2387,50.2465,11300.0
2010-12-30 15:10:00,64.99,65.0,64.99,64.99,2700.0,50.2465,50.2542,50.2465,50.2465,2700.0
2010-12-30 15:15:00,65.0,65.0,64.98,64.99,40800.0,50.2542,50.2542,50.2387,50.2465,40800.0
2010-12-30 15:20:00,64.99,65.0,64.98,65.0,13900.0,50.2465,50.2542,50.2387,50.2542,13900.0
2010-12-30 15:25:00,64.99,65.06,64.99,65.06,18000.0,50.2465,50.3006,50.2465,50.3006,18000.0
2010-12-30 15:30:00,65.06,65.07,65.04,65.05,9000.0,50.3006,50.3083,50.2851,50.2929,9000.0
2010-12-30 15:35:00,65.05,65.06,65.03,65.04,12600.0,50.2929,50.3006,50.2774,50.2851,12600.0
2010-12-30 15:40:00,65.04,65.04,65.01,65.02,10200.0,50.2851,50.2851,50.2619,50.2697,10200.0
2010-12-30 15:45:00,65.02,65.02,64.96,64.99,10400.0,50.2697,50.2697,50.2233,50.2465,10400.0
2010-12-30 15:50:00,64.98,64.98,64.95,64.95,11300.0,50.2387,50.2387,50.2155,50.2155,11300.0
2010-12-30 15:55:00,64.96,64.99,64.95,64.96,28500.0,50.2233,50.2465,50.2155,50.2233,28500.0
2010-12-31 09:30:00,64.82,64.88,64.81,64.86,32100.0,50.115,50.1614,50.1073,50.146,32100.0
2010-12-31 09:35:00,64.89,64.9,64.85,64.85,15000.0,50.1692,50.1769,50.1382,50.1382,15000.0
2010-12-31 09:40:00,64.83,64.85,64.78,64.81,12100.0,50.1228,50.1382,50.0841,50.1073,12100.0
2010-12-31 09:45:00,64.79,64.8,64.74,64.79,13200.0,50.0918,50.0996,50.0532,50.0918,13200.0
2010-12-31 09:50:00,64.8,64.83,64.79,64.79,7300.0,50.0996,50.1228,50.0918,50.0918,7300.0
2010-12-31 09:55:00,64.79,64.8,64.78,64.79,8400.0,50.0918,50.0996,50.0841,50.0918,8400.0
2010-12-31 10:00:00,64.8,64.8,64.78,64.78,7000.0,50.0996,50.0996,50.0841,50.0841,7000.0
2010-12-31 10:05:00,64.78,64.8,64.76,64.79,10000.0,50.0841,50.0996,50.0686,50.0918,10000.0
2010-12-31 10:10:00,64.8,64.83,64.8,64.82,10100.0,50.0996,50.1228,50.0996,50.115,10100.0
2010-12-31 10:15:00,64.83,64.84,64.8,64.81,17700.0,50.1228,50.1305,50.0996,50.1073,17700.0
2010-12-31 10:20:00,64.81,64.84,64.81,64.83,7000.0,50.1073,50.1305,50.1073,50.1228,7000.0
2010-12-31 10:25:00,64.83,64.85,64.82,64.85,14800.0,50.1228,50.1382,50.115,50.1382,14800.0
2010-12-31 10:30:00,64.85,64.88,64.85,64.87,23900.0,50.1382,50.1614,50.1382,50.1537,23900.0
2010-12-31 10:35:00,64.86,64.86,64.84,64.86,5800.0,50.146,50.146,50.1305,50.146,5800.0
2010-12-31 10:40:00,64.88,64.9,64.87,64.9,2500.0,50.1614,50.1769,50.1537,50.1769,2500.0
2010-12-31 10:45:00,64.89,64.9,64.89,64.89,6000.0,50.1692,50.1769,50.1692,50.1692,6000.0
2010-12-31 10:50:00,64.89,64.91,64.89,64.9,4400.0,50.1692,50.1846,50.1692,50.1769,4400.0
2010-12-31 10:55:00,64.91,64.93,64.91,64.92,5200.0,50.1846,50.2001,50.1846,50.1923,5200.0
2010-12-31 11:00:00,64.93,64.95,64.92,64.93,12400.0,50.2001,50.2155,50.1923,50.2001,12400.0
2010-12-31 11:05:00,64.93,64.93,64.9,64.91,5800.0,50.2001,50.2001,50.1769,50.1846,5800.0
2010-12-31 11:10:00,64.9,64.9,64.89,64.9,10300.0,50.1769,50.1769,50.1692,50.1769,10300.0
2010-12-31 11:15:00,64.9,64.92,64.9,64.9,68800.0,50.1769,50.1923,50.1769,50.1769,68800.0
2010-12-31 11:20:00,64.91,64.92,64.91,64.92,57200.0,50.1846,50.1923,50.1846,50.1923,57200.0
2010-12-31 11:25:00,64.92,64.94,64.92,64.94,109000.0,50.1923,50.2078,50.1923,50.2078,109000.0
2010-12-31 11:30:00,64.94,64.94,64.92,64.92,104900.0,50.2078,50.2078,50.1923,50.1923,104900.0
2010-12-31 11:35:00,64.93,64.93,64.92,64.93,6400.0,50.2001,50.2001,50.1923,50.2001,6400.0
2010-12-31 11:40:00,64.92,64.93,64.91,64.91,106900.0,50.1923,50.2001,50.1846,50.1846,106900.0
2010-12-31 11:45:00,64.91,64.92,64.91,64.91,72400.0,50.1846,50.1923,50.1846,50.1846,72400.0
2010-12-31 11:50:00,64.92,64.92,64.91,64.91,10100.0,50.1923,50.1923,50.1846,50.1846,10100.0
2010-12-31 11:55:00,64.91,64.92,64.91,64.92,6700.0,50.1846,50.1923,50.1846,50.1923,6700.0
2010-12-31 12:00:00,64.92,64.95,64.91,64.95,11800.0,50.1923,50.2155,50.1846,50.2155,11800.0
2010-12-31 12:05:00,64.95,64.96,64.95,64.95,10600.0,50.2155,50.2233,50.2155,50.2155,10600.0
2010-12-31 12:10:00,64.96,64.97,64.95,64.96,4400.0,50.2233,50.231,50.2155,50.2233,4400.0
2010-12-31 12:15:00,64.96,64.97,64.96,64.97,4900.0,50.2233,50.231,50.2233,50.231,4900.0
2010-12-31 12:20:00,64.97,64.97,64.96,64.97,3100.0,50.231,50.231,50.2233,50.231,3100.0
2010-12-31 12:25:00,64.97,64.98,64.96,64.98,7300.0,50.231,50.2387,50.2233,50.2387,7300.0
2010-12-31 12:30:00,64.99,65.0,64.98,64.98,14600.0,50.2465,50.2542,50.2387,50.2387,14600.0
2010-12-31 12:35:00,64.99,64.99,64.96,64.96,12900.0,50.2465,50.2465,50.2233,50.2233,12900.0
2010-12-31 12:40:00,64.96,64.97,64.91,64.91,10500.0,50.2233,50.231,50.1846,50.1846,10500.0
2010-12-31 12:45:00,64.9,64.9,64.89,64.89,5200.0,50.1769,50.1769,50.1692,50.1692,5200.0
2010-12-31 12:50:00,64.9,64.91,64.9,64.91,1800.0,50.1769,50.1846,50.1769,50.1846,1800.0
2010-12-31 12:55:00,64.91,64.92,64.9,64.91,11100.0,50.1846,50.1923,50.1769,50.1846,11100.0
2010-12-31 13:00:00,64.92,64.93,64.92,64.92,3600.0,50.1923,50.2001,50.1923,50.1923,3600.0
2010-12-31 13:05:00,64.91,64.94,64.91,64.94,2200.0,50.1846,50.2078,50.1846,50.2078,2200.0
2010-12-31 13:10:00,64.94,64.95,64.94,64.95,4400.0,50.2078,50.2155,50.2078,50.2155,4400.0
2010-12-31 13:15:00,64.95,64.97,64.95,64.96,9800.0,50.2155,50.231,50.2155,50.2233,9800.0
2010-12-31 13:20:00,64.96,64.97,64.95,64.97,6800.0,50.2233,50.231,50.2155,50.231,6800.0
2010-12-31 13:25:00,64.97,64.99,64.96,64.97,72500.0,50.231,50.2465,50.2233,50.231,72500.0
2010-12-31 13:30:00,64.97,64.97,64.97,64.97,2800.0,50.231,50.231,50.231,50.231,2800.0
2010-12-31 13:35:00,64.97,64.99,64.97,64.99,2200.0,50.231,50.2465,50.231,50.2465,2200.0
2010-12-31 13:40:00,64.99,64.99,64.97,64.97,8900.0,50.2465,50.2465,50.231,50.231,8900.0
2010-12-31 13:45:00,64.96,64.97,64.92,64.93,45500.0,50.2233,50.231,50.1923,50.2001,45500.0
2010-12-31 13:50:00,64.93,64.95,64.93,64.95,12400.0,50.2001,50.2155,50.2001,50.2155,12400.0
2010-12-31 13:55:00,64.95,64.96,64.94,64.95,25700.0,50.2155,50.2233,50.2078,50.2155,25700.0
2010-12-31 14:00:00,64.94,64.94,64.93,64.93,1300.0,50.2078,50.2078,50.2001,50.2001,1300.0
2010-12-31 14:05:00,64.93,64.95,64.93,64.94,3400.0,50.2001,50.2155,50.2001,50.2078,3400.0
2010-12-31 14:10:00,64.94,64.95,64.93,64.94,10300.0,50.2078,50.2155,50.2001,50.2078,10300.0
2010-12-31 14:15:00,64.94,64.95,64.93,64.94,3600.0,50.2078,50.2155,50.2001,50.2078,3600.0
2010-12-31 14:20:00,64.93,64.94,64.93,64.93,1300.0,50.2001,50.2078,50.2001,50.2001,1300.0
2010-12-31 14:25:00,64.94,64.97,64.94,64.95,5600.0,50.2078,50.231,50.2078,50.2155,5600.0
2010-12-31 14:30:00,64.95,64.99,64.94,64.99,10600.0,50.2155,50.2465,50.2078,50.2465,10600.0
2010-12-31 14:35:00,64.98,64.99,64.98,64.98,10200.0,50.2387,50.2465,50.2387,50.2387,10200.0
2010-12-31 14:40:00,64.99,65.0,64.98,65.0,5800.0,50.2465,50.2542,50.2387,50.2542,5800.0
2010-12-31 14:45:00,65.0,65.0,64.99,65.0,7300.0,50.2542,50.2542,50.2465,50.2542,7300.0
2010-12-31 14:50:00,64.99,65.0,64.95,64.95,6500.0,50.2465,50.2542,50.2155,50.2155,6500.0
2010-12-31 14:55:00,64.96,64.97,64.95,64.96,7800.0,50.2233,50.231,50.2155,50.2233,7800.0
2010-12-31 15:00:00,64.97,64.98,64.97,64.98,3000.0,50.231,50.2387,50.231,50.2387,3000.0
2010-12-31 15:05:00,64.98,64.99,64.97,64.99,13200.0,50.2387,50.2465,50.231,50.2465,13200.0
2010-12-31 15:10:00,64.98,64.99,64.96,64.96,13300.0,50.2387,50.2465,50.2233,50.2233,13300.0
2010-12-31 15:15:00,64.96,64.98,64.95,64.97,9700.0,50.2233,50.2387,50.2155,50.231,9700.0
2010-12-31 15:20:00,64.97,64.98,64.97,64.98,20200.0,50.231,50.2387,50.231,50.2387,20200.0
2010-12-31 15:25:00,64.97,64.98,64.97,64.97,9400.0,50.231,50.2387,50.231,50.231,9400.0
2010-12-31 15:30:00,64.98,64.99,64.97,64.99,15700.0,50.2387,50.2465,50.231,50.2465,15700.0
2010-12-31 15:35:00,64.99,64.99,64.97,64.99,13800.0,50.2465,50.2465,50.231,50.2465,13800.0
2010-12-31 15:40:00,64.98,65.0,64.97,64.97,12900.0,50.2387,50.2542,50.231,50.231,12900.0
2010-12-31 15:45:00,64.96,64.96,64.81,64.81,18600.0,50.2233,50.2233,50.1073,50.1073,18600.0
2010-12-31 15:50:00,64.8,64.88,64.8,64.87,20000.0,50.0996,50.1614,50.0996,50.1537,20000.0
2010-12-31 15:55:00,64.88,64.91,64.85,64.91,16500.0,50.1614,50.1846,50.1382,50.1846,16500.0
2011-01-03 09:30:00,65.36,65.47,65.36,65.44,102200.0,50.5325,50.6176,50.5325,50.5944,102200.0
2011-01-03 09:35:00,65.43,65.47,65.42,65.46,46400.0,50.5866,50.6176,50.5789,50.6098,46400.0
2011-01-03 09:40:00,65.45,65.56,65.44,65.55,32300.0,50.6021,50.6872,50.5944,50.6794,32300.0
2011-01-03 09:45:00,65.55,65.6,65.54,65.6,25200.0,50.6794,50.7181,50.6717,50.7181,25200.0
2011-01-03 09:50:00,65.6,65.6,65.57,65.59,14600.0,50.7181,50.7181,50.6949,50.7104,14600.0
2011-01-03 09:55:00,65.59,65.63,65.59,65.63,10300.0,50.7104,50.7413,50.7104,50.7413,10300.0
2011-01-03 10:00:00,65.62,65.63,65.55,65.59,13000.0,50.7335,50.7413,50.6794,50.7104,13000.0
2011-01-03 10:05:00,65.6,65.61,65.59,65.61,10200.0,50.7181,50.7258,50.7104,50.7258,10200.0
2011-01-03 10:10:00,65.62,65.65,65.62,65.65,11700.0,50.7335,50.7567,50.7335,50.7567,11700.0
2011-01-03 10:15:00,65.64,65.74,65.64,65.74,13800.0,50.749,50.8263,50.749,50.8263,13800.0
2011-01-03 10:20:00,65.73,65.74,65.71,65.71,9400.0,50.8186,50.8263,50.8031,50.8031,9400.0
2011-01-03 10:25:00,65.71,65.72,65.68,65.7,12200.0,50.8031,50.8109,50.7799,50.7954,12200.0
2011-01-03 10:30:00,65.7,65.7,65.67,65.69,9800.0,50.7954,50.7954,50.7722,50.7877,9800.0
2011-01-03 10:35:00,65.68,65.69,65.67,65.69,8800.0,50.7799,50.7877,50.7722,50.7877,8800.0
2011-01-03 10:40:00,65.69,65.75,65.69,65.73,14500.0,50.7877,50.8341,50.7877,50.8186,14500.0
2011-01-03 10:45:00,65.73,65.77,65.72,65.76,14600.0,50.8186,50.8495,50.8109,50.8418,14600.0
2011-01-03 10:50:00,65.75,65.82,65.75,65.77,28700.0,50.8341,50.8882,50.8341,50.8495,28700.0
2011-01-03 10:55:00,65.77,65.81,65.77,65.81,19600.0,50.8495,50.8804,50.8495,50.8804,19600.0
2011-01-03 11:00:00,65.81,65.82,65.78,65.79,23600.0,50.8804,50.8882,50.8572,50.865,23600.0
2011-01-03 11:05:00,65.79,65.82,65.77,65.8,20400.0,50.865,50.8882,50.8495,50.8727,20400.0
2011-01-03 11:10:00,65.79,65.8,65.76,65.76,9000.0,50.865,50.8727,50.8418,50.8418,9000.0
2011-01-03 11:15:00,65.77,65.79,65.76,65.78,9000.0,50.8495,50.865,50.8418,50.8572,9000.0
2011-01-03 11:20:00,65.79,65.82,65.78,65.81,12700.0,50.865,50.8882,50.8572,50.8804,12700.0
2011-01-03 11:25:00,65.81,65.82,65.8,65.81,34200.0,50.8804,50.8882,50.8727,50.8804,34200.0
2011-01-03 11:30:00,65.82,65.82,65.79,65.81,10500.0,50.8882,50.8882,50.865,50.8804,10500.0
2011-01-03 11:35:00,65.81,65.88,65.81,65.85,14600.0,50.8804,50.9346,50.8804,50.9114,14600.0
2011-01-03 11:40:00,65.86,65.87,65.8,65.81,6700.0,50.9191,50.9268,50.8727,50.8804,6700.0
2011-01-03 11:45:00,65.81,65.82,65.81,65.81,5800.0,50.8804,50.8882,50.8804,50.8804,5800.0
2011-01-03 11:50:00,65.81,65.82,65.79,65.79,12200.0,50.8804,50.8882,50.865,50.865,12200.0
2011-01-03 11:55:00,65.8,65.83,65.78,65.82,5800.0,50.8727,50.8959,50.8572,50.8882,5800.0
2011-01-03 12:00:00,65.82,65.84,65.81,65.84,11900.0,50.8882,50.9036,50.8804,50.9036,11900.0
2011-01-03 12:05:00,65.84,65.87,65.83,65.86,15700.0,50.9036,50.9268,50.8959,50.9191,15700.0
2011-01-03 12:10:00,65.86,65.87,65.85,65.85,17600.0,50.9191,50.9268,50.9114,50.9114,17600.0
2011-01-03 12:15:00,65.84,65.86,65.83,65.86,7000.0,50.9036,50.9191,50.8959,50.9191,7000.0
2011-01-03 12:20:00,65.86,65.87,65.85,65.86,8100.0,50.9191,50.9268,50.9114,50.9191,8100.0
2011-01-03 12:25:00,65.86,65.86,65.83,65.83,6400.0,50.9191,50.9191,50.8959,50.8959,6400.0
2011-01-03 12:30:00,65.83,65.84,65.82,65.84,2700.0,50.8959,50.9036,50.8882,50.9036,2700.0
2011-01-03 12:35:00,65.83,65.84,65.81,65.82,7300.0,50.8959,50.9036,50.8804,50.8882,7300.0
2011-01-03 12:40:00,65.83,65.85,65.82,65.84,88200.0,50.8959,50.9114,50.8882,50.9036,88200.0
2011-01-03 12:45:00,65.83,65.85,65.82,65.83,13700.0,50.8959,50.9114,50.8882,50.8959,13700.0
2011-01-03 12:50:00,65.82,65.83,65.81,65.82,16500.0,50.8882,50.8959,50.8804,50.8882,16500.0
2011-01-03 12:55:00,65.82,65.82,65.75,65.78,77400.0,50.8882,50.8882,50.8341,50.8572,77400.0
2011-01-03 13:00:00,65.78,65.8,65.78,65.78,17500.0,50.8572,50.8727,50.8572,50.8572,17500.0
2011-01-03 13:05:00,65.78,65.79,65.77,65.77,12000.0,50.8572,50.865,50.8495,50.8495,12000.0
2011-01-03 13:10:00,65.78,65.8,65.78,65.8,6500.0,50.8572,50.8727,50.8572,50.8727,6500.0
2011-01-03 13:15:00,65.8,65.8,65.77,65.77,6300.0,50.8727,50.8727,50.8495,50.8495,6300.0
2011-01-03 13:20:00,65.78,65.78,65.77,65.77,5700.0,50.8572,50.8572,50.8495,50.8495,5700.0
2011-01-03 13:25:00,65.78,65.78,65.75,65.77,8600.0,50.8572,50.8572,50.8341,50.8495,8600.0
2011-01-03 13:30:00,65.77,65.77,65.75,65.76,15000.0,50.8495,50.8495,50.8341,50.8418,15000.0
2011-01-03 13:35:00,65.75,65.76,65.74,65.76,8400.0,50.8341,50.8418,50.8263,50.8418,8400.0
2011-01-03 13:40:00,65.75,65.78,65.75,65.77,7800.0,50.8341,50.8572,50.8341,50.8495,7800.0
2011-01-03 13:45:00,65.78,65.79,65.77,65.79,14400.0,50.8572,50.865,50.8495,50.865,14400.0
2011-01-03 13:50:00,65.79,65.79,65.77,65.77,19400.0,50.865,50.865,50.8495,50.8495,19400.0
2011-01-03 13:55:00,65.77,65.79,65.77,65.78,5800.0,50.8495,50.865,50.8495,50.8572,5800.0
2011-01-03 14:00:00,65.79,65.82,65.79,65.8,18600.0,50.865,50.8882,50.865,50.8727,18600.0
2011-01-03 14:05:00,65.79,65.79,65.77,65.78,6700.0,50.865,50.865,50.8495,50.8572,6700.0
2011-01-03 14:10:00,65.78,65.78,65.72,65.73,14000.0,50.8572,50.8572,50.8109,50.8186,14000.0
2011-01-03 14:15:00,65.74,65.76,65.74,65.76,17900.0,50.8263,50.8418,50.8263,50.8418,17900.0
2011-01-03 14:20:00,65.76,65.78,65.75,65.77,15700.0,50.8418,50.8572,50.8341,50.8495,15700.0
2011-01-03 14:25:00,65.78,65.78,65.7,65.7,14000.0,50.8572,50.8572,50.7954,50.7954,14000.0
2011-01-03 14:30:00,65.7,65.71,65.67,65.68,49300.0,50.7954,50.8031,50.7722,50.7799,49300.0
2011-01-03 14:35:00,65.69,65.69,65.68,65.68,11700.0,50.7877,50.7877,50.7799,50.7799,11700.0
2011-01-03 14:40:00,65.68,65.7,65.66,65.7,14000.0,50.7799,50.7954,50.7645,50.7954,14000.0
2011-01-03 14:45:00,65.7,65.72,65.69,65.7,25400.0,50.7954,50.8109,50.7877,50.7954,25400.0
2011-01-03 14:50:00,65.71,65.72,65.71,65.71,17800.0,50.8031,50.8109,50.8031,50.8031,17800.0
2011-01-03 14:55:00,65.72,65.72,65.71,65.72,7600.0,50.8109,50.8109,50.8031,50.8109,7600.0
2011-01-03 15:00:00,65.71,65.72,65.68,65.69,20600.0,50.8031,50.8109,50.7799,50.7877,20600.0
2011-01-03 15:05:00,65.68,65.68,65.63,65.64,13100.0,50.7799,50.7799,50.7413,50.749,13100.0
2011-01-03 15:10:00,65.65,65.68,65.63,65.64,19000.0,50.7567,50.7799,50.7413,50.749,19000.0
2011-01-03 15:15:00,65.63,65.64,65.6,65.62,26400.0,50.7413,50.749,50.7181,50.7335,26400.0
2011-01-03 15:20:00,65.61,65.62,65.58,65.58,13400.0,50.7258,50.7335,50.7026,50.7026,13400.0
2011-01-03 15:25:00,65.59,65.62,65.59,65.6,13600.0,50.7104,50.7335,50.7104,50.7181,13600.0
2011-01-03 15:30:00,65.6,65.65,65.59,65.64,19000.0,50.7181,50.7567,50.7104,50.749,19000.0
2011-01-03 15:35:00,65.65,65.67,65.61,65.61,16200.0,50.7567,50.7722,50.7258,50.7258,16200.0
2011-01-03 15:40:00,65.61,65.64,65.6,65.6,16900.0,50.7258,50.749,50.7181,50.7181,16900.0
2011-01-03 15:45:00,65.6,65.68,65.6,65.68,18400.0,50.7181,50.7799,50.7181,50.7799,18400.0
2011-01-03 15:50:00,65.68,65.74,65.63,65.65,30300.0,50.7799,50.8263,50.7413,50.7567,30300.0
2011-01-03 15:55:00,65.65,65.66,65.59,65.59,28500.0,50.7567,50.7645,50.7104,50.7104,28500.0
2011-01-04 09:30:00,65.82,65.86,65.71,65.72,95900.0,50.8882,50.9191,50.8031,50.8109,95900.0
2011-01-04 09:35:00,65.71,65.75,65.69,65.7,25800.0,50.8031,50.8341,50.7877,50.7954,25800.0
2011-01-04 09:40:00,65.69,65.69,65.58,65.59,23600.0,50.7877,50.7877,50.7026,50.7104,23600.0
2011-01-04 09:45:00,65.6,65.62,65.57,65.57,15400.0,50.7181,50.7335,50.6949,50.6949,15400.0
2011-01-04 09:50:00,65.57,65.59,65.53,65.53,14600.0,50.6949,50.7104,50.664,50.664,14600.0
2011-01-04 09:55:00,65.53,65.56,65.51,65.53,20900.0,50.664,50.6872,50.6485,50.664,20900.0
2011-01-04 10:00:00,65.55,65.58,65.49,65.53,31700.0,50.6794,50.7026,50.633,50.664,31700.0
2011-01-04 10:05:00,65.54,65.54,65.49,65.52,14900.0,50.6717,50.6717,50.633,50.6562,14900.0
2011-01-04 10:10:00,65.52,65.52,65.48,65.51,8500.0,50.6562,50.6562,50.6253,50.6485,8500.0
2011-01-04 10:15:00,65.5,65.5,65.45,65.5,11700.0,50.6408,50.6408,50.6021,50.6408,11700.0
2011-01-04 10:20:00,65.5,65.56,65.5,65.55,13500.0,50.6408,50.6872,50.6408,50.6794,13500.0
2011-01-04 10:25:00,65.54,65.54,65.5,65.52,9700.0,50.6717,50.6717,50.6408,50.6562,9700.0
2011-01-04 10:30:00,65.53,65.54,65.5,65.5,19600.0,50.664,50.6717,50.6408,50.6408,19600.0
2011-01-04 10:35:00,65.5,65.52,65.49,65.5,13500.0,50.6408,50.6562,50.633,50.6408,13500.0
2011-01-04 10:40:00,65.51,65.51,65.48,65.5,10000.0,50.6485,50.6485,50.6253,50.6408,10000.0
2011-01-04 10:45:00,65.5,65.5,65.44,65.45,24400.0,50.6408,50.6408,50.5944,50.6021,24400.0
2011-01-04 10:50:00,65.45,65.45,65.41,65.44,16000.0,50.6021,50.6021,50.5712,50.5944,16000.0
2011-01-04 10:55:00,65.43,65.44,65.4,65.41,13500.0,50.5866,50.5944,50.5635,50.5712,13500.0
2011-01-04 11:00:00,65.41,65.45,65.41,65.41,17200.0,50.5712,50.6021,50.5712,50.5712,17200.0
2011-01-04 11:05:00,65.4,65.41,65.32,65.32,14800.0,50.5635,50.5712,50.5016,50.5016,14800.0
2011-01-04 11:10:00,65.32,65.36,65.3,65.36,11600.0,50.5016,50.5325,50.4861,50.5325,11600.0
2011-01-04 11:15:00,65.36,65.38,65.34,65.38,33100.0,50.5325,50.548,50.5171,50.548,33100.0
2011-01-04 11:20:00,65.38,65.4,65.38,65.4,7200.0,50.548,50.5635,50.548,50.5635,7200.0
2011-01-04 11:25:00,65.39,65.39,65.33,65.34,10700.0,50.5557,50.5557,50.5093,50.5171,10700.0
2011-01-04 11:30:00,65.33,65.37,65.32,65.37,15000.0,50.5093,50.5403,50.5016,50.5403,15000.0
2011-01-04 11:35:00,65.36,65.39,65.36,65.38,8500.0,50.5325,50.5557,50.5325,50.548,8500.0
2011-01-04 11:40:00,65.39,65.4,65.37,65.39,6400.0,50.5557,50.5635,50.5403,50.5557,6400.0
2011-01-04 11:45:00,65.38,65.38,65.34,65.36,13400.0,50.548,50.548,50.5171,50.5325,13400.0
2011-01-04 11:50:00,65.36,65.37,65.35,65.37,6300.0,50.5325,50.5403,50.5248,50.5403,6300.0
2011-01-04 11:55:00,65.38,65.38,65.29,65.29,45800.0,50.548,50.548,50.4784,50.4784,45800.0
2011-01-04 12:00:00,65.29,65.3,65.28,65.28,11800.0,50.4784,50.4861,50.4707,50.4707,11800.0
2011-01-04 12:05:00,65.28,65.28,65.19,65.2,20000.0,50.4707,50.4707,50.4011,50.4088,20000.0
2011-01-04 12:10:00,65.19,65.22,65.19,65.22,9800.0,50.4011,50.4243,50.4011,50.4243,9800.0
2011-01-04 12:15:00,65.22,65.22,65.21,65.22,7600.0,50.4243,50.4243,50.4166,50.4243,7600.0
2011-01-04 12:20:00,65.21,65.23,65.16,65.17,14900.0,50.4166,50.432,50.3779,50.3856,14900.0
2011-01-04 12:25:00,65.17,65.17,65.1,65.12,14800.0,50.3856,50.3856,50.3315,50.347,14800.0
2011-01-04 12:30:00,65.12,65.13,65.08,65.1,13700.0,50.347,50.3547,50.316,50.3315,13700.0
2011-01-04 12:35:00,65.11,65.12,65.1,65.1,27300.0,50.3392,50.347,50.3315,50.3315,27300.0
2011-01-04 12:40:00,65.1,65.1,65.04,65.04,57900.0,50.3315,50.3315,50.2851,50.2851,57900.0
2011-01-04 12:45:00,65.04,65.07,65.04,65.06,8500.0,50.2851,50.3083,50.2851,50.3006,8500.0
2011-01-04 12:50:00,65.07,65.09,65.05,65.08,13700.0,50.3083,50.3238,50.2929,50.316,13700.0
2011-01-04 12:55:00,65.07,65.11,65.07,65.11,3900.0,50.3083,50.3392,50.3083,50.3392,3900.0
2011-01-04 13:00:00,65.11,65.15,65.11,65.14,7800.0,50.3392,50.3702,50.3392,50.3624,7800.0
2011-01-04 13:05:00,65.14,65.15,65.12,65.14,8500.0,50.3624,50.3702,50.347,50.3624,8500.0
2011-01-04 13:10:00,65.13,65.17,65.13,65.17,12900.0,50.3547,50.3856,50.3547,50.3856,12900.0
2011-01-04 13:15:00,65.16,65.22,65.16,65.21,19300.0,50.3779,50.4243,50.3779,50.4166,19300.0
2011-01-04 13:20:00,65.22,65.23,65.2,65.21,10000.0,50.4243,50.432,50.4088,50.4166,10000.0
2011-01-04 13:25:00,65.21,65.23,65.19,65.22,6700.0,50.4166,50.432,50.4011,50.4243,6700.0
2011-01-04 13:30:00,65.23,65.25,65.22,65.24,10100.0,50.432,50.4475,50.4243,50.4398,10100.0
2011-01-04 13:35:00,65.23,65.26,65.23,65.26,19300.0,50.432,50.4552,50.432,50.4552,19300.0
2011-01-04 13:40:00,65.26,65.26,65.23,65.24,9900.0,50.4552,50.4552,50.432,50.4398,9900.0
2011-01-04 13:45:00,65.24,65.28,65.24,65.28,10400.0,50.4398,50.4707,50.4398,50.4707,10400.0
2011-01-04 13:50:00,65.28,65.28,65.26,65.27,15900.0,50.4707,50.4707,50.4552,50.4629,15900.0
2011-01-04 13:55:00,65.27,65.29,65.27,65.28,18100.0,50.4629,50.4784,50.4629,50.4707,18100.0
2011-01-04 14:00:00,65.28,65.28,65.23,65.26,20200.0,50.4707,50.4707,50.432,50.4552,20200.0
2011-01-04 14:05:00,65.26,65.35,65.26,65.33,20400.0,50.4552,50.5248,50.4552,50.5093,20400.0
2011-01-04 14:10:00,65.34,65.37,65.32,65.36,35100.0,50.5171,50.5403,50.5016,50.5325,35100.0
2011-01-04 14:15:00,65.36,65.37,65.36,65.37,10200.0,50.5325,50.5403,50.5325,50.5403,10200.0
2011-01-04 14:20:00,65.36,65.42,65.36,65.4,12300.0,50.5325,50.5789,50.5325,50.5635,12300.0
2011-01-04 14:25:00,65.4,65.42,65.4,65.4,13900.0,50.5635,50.5789,50.5635,50.5635,13900.0
2011-01-04 14:30:00,65.39,65.4,65.37,65.4,12000.0,50.5557,50.5635,50.5403,50.5635,12000.0
2011-01-04 14:35:00,65.41,65.41,65.36,65.36,11200.0,50.5712,50.5712,50.5325,50.5325,11200.0
2011-01-04 14:40:00,65.36,65.42,65.36,65.39,14500.0,50.5325,50.5789,50.5325,50.5557,14500.0
2011-01-04 14:45:00,65.4,65.4,65.39,65.39,5900.0,50.5635,50.5635,50.5557,50.5557,5900.0
2011-01-04 14:50:00,65.39,65.4,65.39,65.4,15700.0,50.5557,50.5635,50.5557,50.5635,15700.0
2011-01-04 14:55:00,65.39,65.4,65.36,65.36,15300.0,50.5557,50.5635,50.5325,50.5325,15300.0
2011-01-04 15:00:00,65.36,65.4,65.36,65.37,15100.0,50.5325,50.5635,50.5325,50.5403,15100.0
2011-01-04 15:05:00,65.37,65.37,65.33,65.35,24700.0,50.5403,50.5403,50.5093,50.5248,24700.0
2011-01-04 15:10:00,65.35,65.37,65.33,65.36,15800.0,50.5248,50.5403,50.5093,50.5325,15800.0
2011-01-04 15:15:00,65.36,65.38,65.34,65.38,18000.0,50.5325,50.548,50.5171,50.548,18000.0
2011-01-04 15:20:00,65.37,65.43,65.35,65.43,38600.0,50.5403,50.5866,50.5248,50.5866,38600.0
2011-01-04 15:25:00,65.44,65.47,65.42,65.43,18300.0,50.5944,50.6176,50.5789,50.5866,18300.0
2011-01-04 15:30:00,65.43,65.43,65.35,65.38,21900.0,50.5866,50.5866,50.5248,50.548,21900.0
2011-01-04 15:35:00,65.38,65.41,65.34,65.39,36100.0,50.548,50.5712,50.5171,50.5557,36100.0
2011-01-04 15:40:00,65.39,65.42,65.37,65.42,21200.0,50.5557,50.5789,50.5403,50.5789,21200.0
2011-01-04 15:45:00,65.43,65.44,65.41,65.43,35700.0,50.5866,50.5944,50.5712,50.5866,35700.0
2011-01-04 15:50:00,65.43,65.43,65.41,65.43,23900.0,50.5866,50.5866,50.5712,50.5866,23900.0
2011-01-04 15:55:00,65.43,65.49,65.43,65.48,21900.0,50.5866,50.633,50.5866,50.6253,21900.0
2011-01-04 16:00:00,65.46,65.47,65.46,65.47,6500.0,50.6098,50.6176,50.6098,50.6176,6500.0
2011-01-04 16:05:00,65.47,65.47,65.47,65.47,0.0,50.6176,50.6176,50.6176,50.6176,0.0
2011-01-04 16:10:00,65.47,65.47,65.47,65.47,0.0,50.6176,50.6176,50.6176,50.6176,0.0
2011-01-05 09:30:00,65.3,65.33,65.19,65.29,62700.0,50.4861,50.5093,50.4011,50.4784,62700.0
2011-01-05 09:35:00,65.28,65.3,65.24,65.28,30600.0,50.4707,50.4861,50.4398,50.4707,30600.0
2011-01-05 09:40:00,65.29,65.34,65.27,65.28,9900.0,50.4784,50.5171,50.4629,50.4707,9900.0
2011-01-05 09:45:00,65.29,65.35,65.28,65.34,10500.0,50.4784,50.5248,50.4707,50.5171,10500.0
2011-01-05 09:50:00,65.35,65.37,65.34,65.36,8700.0,50.5248,50.5403,50.5171,50.5325,8700.0
2011-01-05 09:55:00,65.36,65.36,65.32,65.34,5500.0,50.5325,50.5325,50.5016,50.5171,5500.0
2011-01-05 10:00:00,65.34,65.41,65.31,65.41,17400.0,50.5171,50.5712,50.4939,50.5712,17400.0
2011-01-05 10:05:00,65.42,65.5,65.41,65.49,17400.0,50.5789,50.6408,50.5712,50.633,17400.0
2011-01-05 10:10:00,65.49,65.5,65.45,65.46,14000.0,50.633,50.6408,50.6021,50.6098,14000.0
2011-01-05 10:15:00,65.46,65.47,65.44,65.46,7900.0,50.6098,50.6176,50.5944,50.6098,7900.0
2011-01-05 10:20:00,65.48,65.49,65.44,65.44,17100.0,50.6253,50.633,50.5944,50.5944,17100.0
2011-01-05 10:25:00,65.43,65.46,65.41,65.42,9900.0,50.5866,50.6098,50.5712,50.5789,9900.0
2011-01-05 10:30:00,65.43,65.44,65.37,65.38,6700.0,50.5866,50.5944,50.5403,50.548,6700.0
2011-01-05 10:35:00,65.39,65.42,65.38,65.4,25800.0,50.5557,50.5789,50.548,50.5635,25800.0
2011-01-05 10:40:00,65.43,65.46,65.43,65.45,6500.0,50.5866,50.6098,50.5866,50.6021,6500.0
2011-01-05 10:45:00,65.44,65.52,65.44,65.51,30800.0,50.5944,50.6562,50.5944,50.6485,30800.0
2011-01-05 10:50:00,65.52,65.52,65.5,65.51,4100.0,50.6562,50.6562,50.6408,50.6485,4100.0
2011-01-05 10:55:00,65.51,65.52,65.45,65.47,10100.0,50.6485,50.6562,50.6021,50.6176,10100.0
2011-01-05 11:00:00,65.47,65.47,65.43,65.46,11800.0,50.6176,50.6176,50.5866,50.6098,11800.0
2011-01-05 11:05:00,65.46,65.54,65.45,65.54,17500.0,50.6098,50.6717,50.6021,50.6717,17500.0
2011-01-05 11:10:00,65.53,65.54,65.5,65.51,5700.0,50.664,50.6717,50.6408,50.6485,5700.0
2011-01-05 11:15:00,65.51,65.56,65.51,65.55,5900.0,50.6485,50.6872,50.6485,50.6794,5900.0
2011-01-05 11:20:00,65.55,65.65,65.55,65.65,18500.0,50.6794,50.7567,50.6794,50.7567,18500.0
2011-01-05 11:25:00,65.64,65.68,65.64,65.67,7700.0,50.749,50.7799,50.749,50.7722,7700.0
2011-01-05 11:30:00,65.68,65.73,65.68,65.7,13300.0,50.7799,50.8186,50.7799,50.7954,13300.0
2011-01-05 11:35:00,65.7,65.74,65.7,65.74,26300.0,50.7954,50.8263,50.7954,50.8263,26300.0
2011-01-05 11:40:00,65.73,65.75,65.68,65.68,8800.0,50.8186,50.8341,50.7799,50.7799,8800.0
2011-01-05 11:45:00,65.69,65.7,65.68,65.68,7200.0,50.7877,50.7954,50.7799,50.7799,7200.0
2011-01-05 11:50:00,65.67,65.7,65.67,65.68,14300.0,50.7722,50.7954,50.7722,50.7799,14300.0
2011-01-05 11:55:00,65.69,65.7,65.67,65.7,44700.0,50.7877,50.7954,50.7722,50.7954,44700.0
2011-01-05 12:00:00,65.69,65.71,65.68,65.7,5800.0,50.7877,50.8031,50.7799,50.7954,5800.0
2011-01-05 12:05:00,65.71,65.78,65.71,65.77,14400.0,50.8031,50.8572,50.8031,50.8495,14400.0
2011-01-05 12:10:00,65.76,65.76,65.71,65.71,9700.0,50.8418,50.8418,50.8031,50.8031,9700.0
2011-01-05 12:15:00,65.71,65.73,65.71,65.73,12600.0,50.8031,50.8186,50.8031,50.8186,12600.0
2011-01-05 12:20:00,65.74,65.74,65.71,65.72,5200.0,50.8263,50.8263,50.8031,50.8109,5200.0
2011-01-05 12:25:00,65.74,65.77,65.74,65.75,7600.0,50.8263,50.8495,50.8263,50.8341,7600.0
2011-01-05 12:30:00,65.76,65.79,65.76,65.79,6900.0,50.8418,50.865,50.8418,50.865,6900.0
2011-01-05 12:35:00,65.81,65.81,65.78,65.79,6000.0,50.8804,50.8804,50.8572,50.865,6000.0
2011-01-05 12:40:00,65.78,65.79,65.76,65.77,10900.0,50.8572,50.865,50.8418,50.8495,10900.0
2011-01-05 12:45:00,65.78,65.79,65.76,65.77,11400.0,50.8572,50.865,50.8418,50.8495,11400.0
2011-01-05 12:50:00,65.77,65.8,65.76,65.78,11600.0,50.8495,50.8727,50.8418,50.8572,11600.0
2011-01-05 12:55:00,65.78,65.78,65.76,65.76,9700.0,50.8572,50.8572,50.8418,50.8418,9700.0
2011-01-05 13:00:00,65.76,65.77,65.73,65.74,4000.0,50.8418,50.8495,50.8186,50.8263,4000.0
2011-01-05 13:05:00,65.74,65.74,65.73,65.74,1800.0,50.8263,50.8263,50.8186,50.8263,1800.0
2011-01-05 13:10:00,65.75,65.75,65.71,65.73,8100.0,50.8341,50.8341,50.8031,50.8186,8100.0
2011-01-05 13:15:00,65.74,65.74,65.7,65.7,16800.0,50.8263,50.8263,50.7954,50.7954,16800.0
2011-01-05 13:20:00,65.69,65.76,65.69,65.72,122800.0,50.7877,50.8418,50.7877,50.8109,122800.0
2011-01-05 13:25:00,65.72,65.74,65.72,65.74,6900.0,50.8109,50.8263,50.8109,50.8263,6900.0
2011-01-05 13:30:00,65.74,65.74,65.73,65.73,12300.0,50.8263,50.8263,50.8186,50.8186,12300.0
2011-01-05 13:35:00,65.72,65.78,65.72,65.77,27600.0,50.8109,50.8572,50.8109,50.8495,27600.0
2011-01-05 13:40:00,65.77,65.77,65.75,65.75,4800.0,50.8495,50.8495,50.8341,50.8341,4800.0
2011-01-05 13:45:00,65.77,65.8,65.77,65.79,12600.0,50.8495,50.8727,50.8495,50.865,12600.0
2011-01-05 13:50:00,65.78,65.78,65.76,65.77,13500.0,50.8572,50.8572,50.8418,50.8495,13500.0
2011-01-05 13:55:00,65.78,65.78,65.76,65.78,10900.0,50.8572,50.8572,50.8418,50.8572,10900.0
2011-01-05 14:00:00,65.79,65.79,65.75,65.79,41400.0,50.865,50.865,50.8341,50.865,41400.0
2011-01-05 14:05:00,65.79,65.81,65.79,65.8,17700.0,50.865,50.8804,50.865,50.8727,17700.0
2011-01-05 14:10:00,65.8,65.8,65.76,65.78,59000.0,50.8727,50.8727,50.8418,50.8572,59000.0
2011-01-05 14:15:00,65.79,65.82,65.78,65.82,31000.0,50.865,50.8882,50.8572,50.8882,31000.0
2011-01-05 14:20:00,65.81,65.82,65.78,65.78,13000.0,50.8804,50.8882,50.8572,50.8572,13000.0
2011-01-05 14:25:00,65.78,65.78,65.73,65.74,15100.0,50.8572,50.8572,50.8186,50.8263,15100.0
2011-01-05 14:30:00,65.74,65.75,65.71,65.73,11100.0,50.8263,50.8341,50.8031,50.8186,11100.0
2011-01-05 14:35:00,65.73,65.73,65.71,65.72,9400.0,50.8186,50.8186,50.8031,50.8109,9400.0
2011-01-05 14:40:00,65.72,65.74,65.71,65.74,4500.0,50.8109,50.8263,50.8031,50.8263,4500.0
2011-01-05 14:45:00,65.74,65.77,65.74,65.74,12100.0,50.8263,50.8495,50.8263,50.8263,12100.0
2011-01-05 14:50:00,65.75,65.76,65.75,65.76,13200.0,50.8341,50.8418,50.8341,50.8418,13200.0
2011-01-05 14:55:00,65.75,65.78,65.73,65.78,14800.0,50.8341,50.8572,50.8186,50.8572,14800.0
2011-01-05 15:00:00,65.79,65.8,65.78,65.79,10700.0,50.865,50.8727,50.8572,50.865,10700.0
2011-01-05 15:05:00,65.79,65.82,65.79,65.82,7800.0,50.865,50.8882,50.865,50.8882,7800.0
2011-01-05 15:10:00,65.82,65.86,65.81,65.82,39100.0,50.8882,50.9191,50.8804,50.8882,39100.0
2011-01-05 15:15:00,65.82,65.86,65.82,65.86,43700.0,50.8882,50.9191,50.8882,50.9191,43700.0
2011-01-05 15:20:00,65.86,65.86,65.8,65.8,52600.0,50.9191,50.9191,50.8727,50.8727,52600.0
2011-01-05 15:25:00,65.81,65.83,65.8,65.8,86400.0,50.8804,50.8959,50.8727,50.8727,86400.0
2011-01-05 15:30:00,65.8,65.84,65.78,65.81,163400.0,50.8727,50.9036,50.8572,50.8804,163400.0
2011-01-05 15:35:00,65.81,65.83,65.8,65.82,138400.0,50.8804,50.8959,50.8727,50.8882,138400.0
2011-01-05 15:40:00,65.82,65.82,65.76,65.77,84100.0,50.8882,50.8882,50.8418,50.8495,84100.0
2011-01-05 15:45:00,65.77,65.83,65.77,65.83,112900.0,50.8495,50.8959,50.8495,50.8959,112900.0
2011-01-05 15:50:00,65.83,65.83,65.8,65.8,112400.0,50.8959,50.8959,50.8727,50.8727,112400.0
2011-01-05 15:55:00,65.8,65.83,65.8,65.81,123600.0,50.8727,50.8959,50.8727,50.8804,123600.0
2011-01-06 09:30:00,65.91,65.92,65.81,65.83,92600.0,50.9578,50.9655,50.8804,50.8959,92600.0
2011-01-06 09:35:00,65.82,65.83,65.77,65.77,25000.0,50.8882,50.8959,50.8495,50.8495,25000.0
2011-01-06 09:40:00,65.76,65.78,65.74,65.77,8300.0,50.8418,50.8572,50.8263,50.8495,8300.0
2011-01-06 09:45:00,65.8,65.84,65.8,65.84,15900.0,50.8727,50.9036,50.8727,50.9036,15900.0
2011-01-06 09:50:00,65.85,65.86,65.83,65.85,14200.0,50.9114,50.9191,50.8959,50.9114,14200.0
2011-01-06 09:55:00,65.86,65.87,65.77,65.77,10700.0,50.9191,50.9268,50.8495,50.8495,10700.0
2011-01-06 10:00:00,65.77,65.86,65.77,65.8,21400.0,50.8495,50.9191,50.8495,50.8727,21400.0
2011-01-06 10:05:00,65.79,65.82,65.79,65.79,8300.0,50.865,50.8882,50.865,50.865,8300.0
2011-01-06 10:10:00,65.78,65.8,65.75,65.76,8600.0,50.8572,50.8727,50.8341,50.8418,8600.0
2011-01-06 10:15:00,65.76,65.79,65.76,65.79,14900.0,50.8418,50.865,50.8418,50.865,14900.0
2011-01-06 10:20:00,65.8,65.86,65.8,65.86,10400.0,50.8727,50.9191,50.8727,50.9191,10400.0
2011-01-06 10:25:00,65.86,65.9,65.86,65.88,13600.0,50.9191,50.95,50.9191,50.9346,13600.0
2011-01-06 10:30:00,65.88,65.91,65.88,65.91,15400.0,50.9346,50.9578,50.9346,50.9578,15400.0
2011-01-06 10:35:00,65.91,65.96,65.91,65.95,18500.0,50.9578,50.9964,50.9578,50.9887,18500.0
2011-01-06 10:40:00,65.95,65.95,65.9,65.91,24500.0,50.9887,50.9887,50.95,50.9578,24500.0
2011-01-06 10:45:00,65.91,65.91,65.87,65.87,41200.0,50.9578,50.9578,50.9268,50.9268,41200.0
2011-01-06 10:50:00,65.86,65.86,65.78,65.81,7300.0,50.9191,50.9191,50.8572,50.8804,7300.0
2011-01-06 10:55:00,65.8,65.81,65.75,65.78,7200.0,50.8727,50.8804,50.8341,50.8572,7200.0
2011-01-06 11:00:00,65.76,65.81,65.62,65.62,153800.0,50.8418,50.8804,50.7335,50.7335,153800.0
2011-01-06 11:05:00,65.62,65.63,65.55,65.55,21100.0,50.7335,50.7413,50.6794,50.6794,21100.0
2011-01-06 11:10:00,65.55,65.62,65.54,65.62,21600.0,50.6794,50.7335,50.6717,50.7335,21600.0
2011-01-06 11:15:00,65.63,65.65,65.59,65.63,8800.0,50.7413,50.7567,50.7104,50.7413,8800.0
2011-01-06 11:20:00,65.66,65.67,65.65,65.67,9900.0,50.7645,50.7722,50.7567,50.7722,9900.0
2011-01-06 11:25:00,65.67,65.68,65.66,65.68,3300.0,50.7722,50.7799,50.7645,50.7799,3300.0
2011-01-06 11:30:00,65.68,65.72,65.68,65.71,23400.0,50.7799,50.8109,50.7799,50.8031,23400.0
2011-01-06 11:35:00,65.7,65.7,65.66,65.66,7000.0,50.7954,50.7954,50.7645,50.7645,7000.0
2011-01-06 11:40:00,65.65,65.65,65.61,65.63,15800.0,50.7567,50.7567,50.7258,50.7413,15800.0
2011-01-06 11:45:00,65.64,65.7,65.64,65.7,5800.0,50.749,50.7954,50.749,50.7954,5800.0
2011-01-06 11:50:00,65.69,65.71,65.68,65.68,1400.0,50.7877,50.8031,50.7799,50.7799,1400.0
2011-01-06 11:55:00,65.69,65.7,65.67,65.67,4200.0,50.7877,50.7954,50.7722,50.7722,4200.0
2011-01-06 12:00:00,65.67,65.68,65.63,65.64,9900.0,50.7722,50.7799,50.7413,50.749,9900.0
2011-01-06 12:05:00,65.63,65.63,65.6,65.6,11500.0,50.7413,50.7413,50.7181,50.7181,11500.0
2011-01-06 12:10:00,65.61,65.65,65.6,65.64,10700.0,50.7258,50.7567,50.7181,50.749,10700.0
2011-01-06 12:15:00,65.63,65.65,65.62,65.62,2300.0,50.7413,50.7567,50.7335,50.7335,2300.0
2011-01-06 12:20:00,65.62,65.64,65.62,65.63,3300.0,50.7335,50.749,50.7335,50.7413,3300.0
2011-01-06 12:25:00,65.64,65.65,65.63,65.64,10200.0,50.749,50.7567,50.7413,50.749,10200.0
2011-01-06 12:30:00,65.61,65.64,65.6,65.64,4500.0,50.7258,50.749,50.7181,50.749,4500.0
2011-01-06 12:35:00,65.63,65.63,65.61,65.62,4700.0,50.7413,50.7413,50.7258,50.7335,4700.0
2011-01-06 12:40:00,65.64,65.7,65.63,65.7,14300.0,50.749,50.7954,50.7413,50.7954,14300.0
2011-01-06 12:45:00,65.7,65.73,65.7,65.7,7800.0,50.7954,50.8186,50.7954,50.7954,7800.0
2011-01-06 12:50:00,65.7,65.71,65.69,65.71,11000.0,50.7954,50.8031,50.7877,50.8031,11000.0
2011-01-06 12:55:00,65.71,65.73,65.69,65.7,13700.0,50.8031,50.8186,50.7877,50.7954,13700.0
2011-01-06 13:00:00,65.69,65.69,65.63,65.63,20400.0,50.7877,50.7877,50.7413,50.7413,20400.0
2011-01-06 13:05:00,65.63,65.64,65.61,65.64,12000.0,50.7413,50.749,50.7258,50.749,12000.0
2011-01-06 13:10:00,65.63,65.63,65.59,65.61,4700.0,50.7413,50.7413,50.7104,50.7258,4700.0
2011-01-06 13:15:00,65.63,65.65,65.63,65.64,6600.0,50.7413,50.7567,50.7413,50.749,6600.0
2011-01-06 13:20:00,65.64,65.66,65.62,65.62,10200.0,50.749,50.7645,50.7335,50.7335,10200.0
2011-01-06 13:25:00,65.63,65.63,65.62,65.63,1500.0,50.7413,50.7413,50.7335,50.7413,1500.0
2011-01-06 13:30:00,65.63,65.66,65.63,65.63,11600.0,50.7413,50.7645,50.7413,50.7413,11600.0
2011-01-06 13:35:00,65.64,65.67,65.63,65.67,13900.0,50.749,50.7722,50.7413,50.7722,13900.0
2011-01-06 13:40:00,65.66,65.69,65.65,65.68,13100.0,50.7645,50.7877,50.7567,50.7799,13100.0
2011-01-06 13:45:00,65.69,65.71,65.69,65.71,10500.0,50.7877,50.8031,50.7877,50.8031,10500.0
2011-01-06 13:50:00,65.71,65.75,65.71,65.75,4700.0,50.8031,50.8341,50.8031,50.8341,4700.0
2011-01-06 13:55:00,65.75,65.8,65.72,65.79,53400.0,50.8341,50.8727,50.8109,50.865,53400.0
2011-01-06 14:00:00,65.8,65.83,65.8,65.8,45400.0,50.8727,50.8959,50.8727,50.8727,45400.0
2011-01-06 14:05:00,65.8,65.8,65.78,65.78,7100.0,50.8727,50.8727,50.8572,50.8572,7100.0
2011-01-06 14:10:00,65.77,65.78,65.75,65.75,17700.0,50.8495,50.8572,50.8341,50.8341,17700.0
2011-01-06 14:15:00,65.75,65.78,65.75,65.76,15200.0,50.8341,50.8572,50.8341,50.8418,15200.0
2011-01-06 14:20:00,65.75,65.76,65.73,65.73,11000.0,50.8341,50.8418,50.8186,50.8186,11000.0
2011-01-06 14:25:00,65.74,65.78,65.74,65.76,11000.0,50.8263,50.8572,50.8263,50.8418,11000.0
2011-01-06 14:30:00,65.75,65.75,65.72,65.73,6500.0,50.8341,50.8341,50.8109,50.8186,6500.0
2011-01-06 14:35:00,65.72,65.76,65.72,65.75,74700.0,50.8109,50.8418,50.8109,50.8341,74700.0
2011-01-06 14:40:00,65.74,65.74,65.65,65.65,15700.0,50.8263,50.8263,50.7567,50.7567,15700.0
2011-01-06 14:45:00,65.65,65.68,65.61,65.61,14200.0,50.7567,50.7799,50.7258,50.7258,14200.0
2011-01-06 14:50:00,65.6,65.64,65.58,65.64,32400.0,50.7181,50.749,50.7026,50.749,32400.0
2011-01-06 14:55:00,65.63,65.65,65.6,65.64,13900.0,50.7413,50.7567,50.7181,50.749,13900.0
2011-01-06 15:00:00,65.64,65.65,65.63,65.64,7900.0,50.749,50.7567,50.7413,50.749,7900.0
2011-01-06 15:05:00,65.65,65.7,65.65,65.68,33000.0,50.7567,50.7954,50.7567,50.7799,33000.0
2011-01-06 15:10:00,65.67,65.7,65.66,65.7,21900.0,50.7722,50.7954,50.7645,50.7954,21900.0
2011-01-06 15:15:00,65.7,65.72,65.64,65.64,35800.0,50.7954,50.8109,50.749,50.749,35800.0
2011-01-06 15:20:00,65.64,65.65,65.6,65.6,13000.0,50.749,50.7567,50.7181,50.7181,13000.0
2011-01-06 15:25:00,65.61,65.64,65.55,65.63,18300.0,50.7258,50.749,50.6794,50.7413,18300.0
2011-01-06 15:30:00,65.63,65.63,65.6,65.61,17500.0,50.7413,50.7413,50.7181,50.7258,17500.0
2011-01-06 15:35:00,65.61,65.7,65.6,65.67,48000.0,50.7258,50.7954,50.7181,50.7722,48000.0
2011-01-06 15:40:00,65.67,65.7,65.66,65.68,29600.0,50.7722,50.7954,50.7645,50.7799,29600.0
2011-01-06 15:45:00,65.69,65.72,65.68,65.69,22600.0,50.7877,50.8109,50.7799,50.7877,22600.0
2011-01-06 15:50:00,65.69,65.73,65.69,65.71,20200.0,50.7877,50.8186,50.7877,50.8031,20200.0
2011-01-06 15:55:00,65.71,65.74,65.68,65.68,29500.0,50.8031,50.8263,50.7799,50.7799,29500.0
2011-01-07 09:30:00,65.79,65.86,65.77,65.84,45500.0,50.865,50.9191,50.8495,50.9036,45500.0
2011-01-07 09:35:00,65.85,65.92,65.81,65.83,23700.0,50.9114,50.9655,50.8804,50.8959,23700.0
2011-01-07 09:40:00,65.83,65.83,65.73,65.78,16500.0,50.8959,50.8959,50.8186,50.8572,16500.0
2011-01-07 09:45:00,65.79,65.8,65.67,65.67,77100.0,50.865,50.8727,50.7722,50.7722,77100.0
2011-01-07 09:50:00,65.66,65.66,65.59,65.64,57300.0,50.7645,50.7645,50.7104,50.749,57300.0
2011-01-07 09:55:00,65.64,65.71,65.64,65.65,48800.0,50.749,50.8031,50.749,50.7567,48800.0
2011-01-07 10:00:00,65.64,65.71,65.64,65.69,46900.0,50.749,50.8031,50.749,50.7877,46900.0
2011-01-07 10:05:00,65.67,65.73,65.67,65.71,19100.0,50.7722,50.8186,50.7722,50.8031,19100.0
2011-01-07 10:10:00,65.71,65.8,65.71,65.8,32900.0,50.8031,50.8727,50.8031,50.8727,32900.0
2011-01-07 10:15:00,65.81,65.84,65.79,65.82,12000.0,50.8804,50.9036,50.865,50.8882,12000.0
2011-01-07 10:20:00,65.83,65.83,65.78,65.81,14900.0,50.8959,50.8959,50.8572,50.8804,14900.0
2011-01-07 10:25:00,65.79,65.8,65.77,65.79,14000.0,50.865,50.8727,50.8495,50.865,14000.0
2011-01-07 10:30:00,65.81,65.86,65.81,65.86,15100.0,50.8804,50.9191,50.8804,50.9191,15100.0
2011-01-07 10:35:00,65.85,65.85,65.8,65.8,35000.0,50.9114,50.9114,50.8727,50.8727,35000.0
2011-01-07 10:40:00,65.79,65.79,65.69,65.7,35500.0,50.865,50.865,50.7877,50.7954,35500.0
2011-01-07 10:45:00,65.69,65.71,65.65,65.71,21800.0,50.7877,50.8031,50.7567,50.8031,21800.0
2011-01-07 10:50:00,65.69,65.69,65.58,65.6,28100.0,50.7877,50.7877,50.7026,50.7181,28100.0
2011-01-07 10:55:00,65.59,65.67,65.59,65.65,13900.0,50.7104,50.7722,50.7104,50.7567,13900.0
2011-01-07 11:00:00,65.63,65.64,65.58,65.61,14900.0,50.7413,50.749,50.7026,50.7258,14900.0
2011-01-07 11:05:00,65.59,65.6,65.5,65.51,40100.0,50.7104,50.7181,50.6408,50.6485,40100.0
2011-01-07 11:10:00,65.52,65.61,65.51,65.59,22200.0,50.6562,50.7258,50.6485,50.7104,22200.0
2011-01-07 11:15:00,65.59,65.6,65.56,65.59,13200.0,50.7104,50.7181,50.6872,50.7104,13200.0
2011-01-07 11:20:00,65.58,65.59,65.44,65.46,29800.0,50.7026,50.7104,50.5944,50.6098,29800.0
2011-01-07 11:25:00,65.46,65.49,65.45,65.47,12900.0,50.6098,50.633,50.6021,50.6176,12900.0
2011-01-07 11:30:00,65.47,65.47,65.37,65.41,16200.0,50.6176,50.6176,50.5403,50.5712,16200.0
2011-01-07 11:35:00,65.39,65.39,65.31,65.37,41100.0,50.5557,50.5557,50.4939,50.5403,41100.0
2011-01-07 11:40:00,65.39,65.46,65.37,65.44,33300.0,50.5557,50.6098,50.5403,50.5944,33300.0
2011-01-07 11:45:00,65.43,65.48,65.39,65.47,19000.0,50.5866,50.6253,50.5557,50.6176,19000.0
2011-01-07 11:50:00,65.46,65.48,65.42,65.46,11400.0,50.6098,50.6253,50.5789,50.6098,11400.0
2011-01-07 11:55:00,65.47,65.47,65.41,65.44,9800.0,50.6176,50.6176,50.5712,50.5944,9800.0
2011-01-07 12:00:00,65.46,65.46,65.42,65.44,9300.0,50.6098,50.6098,50.5789,50.5944,9300.0
2011-01-07 12:05:00,65.44,65.46,65.42,65.45,8400.0,50.5944,50.6098,50.5789,50.6021,8400.0
2011-01-07 12:10:00,65.45,65.45,65.41,65.41,5000.0,50.6021,50.6021,50.5712,50.5712,5000.0
2011-01-07 12:15:00,65.4,65.44,65.39,65.43,11500.0,50.5635,50.5944,50.5557,50.5866,11500.0
2011-01-07 12:20:00,65.43,65.44,65.41,65.41,10400.0,50.5866,50.5944,50.5712,50.5712,10400.0
2011-01-07 12:25:00,65.4,65.4,65.31,65.31,15600.0,50.5635,50.5635,50.4939,50.4939,15600.0
2011-01-07 12:30:00,65.3,65.3,65.2,65.21,29900.0,50.4861,50.4861,50.4088,50.4166,29900.0
2011-01-07 12:35:00,65.21,65.27,65.21,65.24,12500.0,50.4166,50.4629,50.4166,50.4398,12500.0
2011-01-07 12:40:00,65.25,65.25,65.2,65.21,12700.0,50.4475,50.4475,50.4088,50.4166,12700.0
2011-01-07 12:45:00,65.19,65.19,65.12,65.16,68100.0,50.4011,50.4011,50.347,50.3779,68100.0
2011-01-07 12:50:00,65.16,65.16,65.04,65.08,47500.0,50.3779,50.3779,50.2851,50.316,47500.0
2011-01-07 12:55:00,65.08,65.21,65.08,65.21,24700.0,50.316,50.4166,50.316,50.4166,24700.0
2011-01-07 13:00:00,65.23,65.25,65.21,65.21,32100.0,50.432,50.4475,50.4166,50.4166,32100.0
2011-01-07 13:05:00,65.21,65.24,65.19,65.22,13000.0,50.4166,50.4398,50.4011,50.4243,13000.0
2011-01-07 13:10:00,65.21,65.21,65.18,65.21,9800.0,50.4166,50.4166,50.3934,50.4166,9800.0
2011-01-07 13:15:00,65.21,65.35,65.21,65.33,23300.0,50.4166,50.5248,50.4166,50.5093,23300.0
2011-01-07 13:20:00,65.33,65.34,65.29,65.33,15300.0,50.5093,50.5171,50.4784,50.5093,15300.0
2011-01-07 13:25:00,65.33,65.34,65.25,65.29,19400.0,50.5093,50.5171,50.4475,50.4784,19400.0
2011-01-07 13:30:00,65.29,65.34,65.28,65.34,25000.0,50.4784,50.5171,50.4707,50.5171,25000.0
2011-01-07 13:35:00,65.34,65.38,65.34,65.37,8400.0,50.5171,50.548,50.5171,50.5403,8400.0
2011-01-07 13:40:00,65.38,65.38,65.34,65.35,43900.0,50.548,50.548,50.5171,50.5248,43900.0
2011-01-07 13:45:00,65.35,65.37,65.34,65.36,17700.0,50.5248,50.5403,50.5171,50.5325,17700.0
2011-01-07 13:50:00,65.35,65.36,65.28,65.31,24600.0,50.5248,50.5325,50.4707,50.4939,24600.0
2011-01-07 13:55:00,65.31,65.31,65.27,65.29,23500.0,50.4939,50.4939,50.4629,50.4784,23500.0
2011-01-07 14:00:00,65.31,65.36,65.31,65.34,6000.0,50.4939,50.5325,50.4939,50.5171,6000.0
2011-01-07 14:05:00,65.34,65.34,65.3,65.32,12900.0,50.5171,50.5171,50.4861,50.5016,12900.0
2011-01-07 14:10:00,65.32,65.37,65.31,65.37,13000.0,50.5016,50.5403,50.4939,50.5403,13000.0
2011-01-07 14:15:00,65.36,65.38,65.35,65.37,14600.0,50.5325,50.548,50.5248,50.5403,14600.0
2011-01-07 14:20:00,65.37,65.42,65.37,65.4,17700.0,50.5403,50.5789,50.5403,50.5635,17700.0
2011-01-07 14:25:00,65.4,65.41,65.39,65.4,12800.0,50.5635,50.5712,50.5557,50.5635,12800.0
2011-01-07 14:30:00,65.4,65.4,65.34,65.35,17700.0,50.5635,50.5635,50.5171,50.5248,17700.0
2011-01-07 14:35:00,65.36,65.43,65.36,65.43,10000.0,50.5325,50.5866,50.5325,50.5866,10000.0
2011-01-07 14:40:00,65.43,65.44,65.4,65.43,6900.0,50.5866,50.5944,50.5635,50.5866,6900.0
2011-01-07 14:45:00,65.45,65.46,65.41,65.46,13600.0,50.6021,50.6098,50.5712,50.6098,13600.0
2011-01-07 14:50:00,65.47,65.49,65.45,65.49,15800.0,50.6176,50.633,50.6021,50.633,15800.0
2011-01-07 14:55:00,65.49,65.5,65.44,65.44,698800.0,50.633,50.6408,50.5944,50.5944,698800.0
2011-01-07 15:00:00,65.45,65.46,65.42,65.42,32900.0,50.6021,50.6098,50.5789,50.5789,32900.0
2011-01-07 15:05:00,65.42,65.48,65.42,65.46,33800.0,50.5789,50.6253,50.5789,50.6098,33800.0
2011-01-07 15:10:00,65.46,65.49,65.39,65.44,45600.0,50.6098,50.633,50.5557,50.5944,45600.0
2011-01-07 15:15:00,65.44,65.54,65.41,65.51,28500.0,50.5944,50.6717,50.5712,50.6485,28500.0
2011-01-07 15:20:00,65.51,65.55,65.5,65.53,92800.0,50.6485,50.6794,50.6408,50.664,92800.0
2011-01-07 15:25:00,65.54,65.56,65.47,65.47,55000.0,50.6717,50.6872,50.6176,50.6176,55000.0
2011-01-07 15:30:00,65.47,65.55,65.46,65.55,54800.0,50.6176,50.6794,50.6098,50.6794,54800.0
2011-01-07 15:35:00,65.54,65.59,65.52,65.57,68300.0,50.6717,50.7104,50.6562,50.6949,68300.0
2011-01-07 15:40:00,65.56,65.6,65.54,65.55,70800.0,50.6872,50.7181,50.6717,50.6794,70800.0
2011-01-07 15:45:00,65.55,65.62,65.53,65.53,67400.0,50.6794,50.7335,50.664,50.664,67400.0
2011-01-07 15:50:00,65.53,65.59,65.53,65.56,58300.0,50.664,50.7104,50.664,50.6872,58300.0
2011-01-07 15:55:00,65.57,65.59,65.54,65.56,79100.0,50.6949,50.7104,50.6717,50.6872,79100.0
2011-01-10 09:30:00,65.32,65.35,65.18,65.21,80700.0,50.5016,50.5248,50.3934,50.4166,80700.0
2011-01-10 09:35:00,65.22,65.28,65.2,65.23,17900.0,50.4243,50.4707,50.4088,50.432,17900.0
2011-01-10 09:40:00,65.21,65.36,65.2,65.35,22200.0,50.4166,50.5325,50.4088,50.5248,22200.0
2011-01-10 09:45:00,65.34,65.39,65.33,65.33,18600.0,50.5171,50.5557,50.5093,50.5093,18600.0
2011-01-10 09:50:00,65.32,65.32,65.17,65.24,21000.0,50.5016,50.5016,50.3856,50.4398,21000.0
2011-01-10 09:55:00,65.19,65.23,65.07,65.1,38000.0,50.4011,50.432,50.3083,50.3315,38000.0
2011-01-10 10:00:00,65.07,65.15,65.07,65.13,16500.0,50.3083,50.3702,50.3083,50.3547,16500.0
2011-01-10 10:05:00,65.14,65.17,65.06,65.14,26200.0,50.3624,50.3856,50.3006,50.3624,26200.0
2011-01-10 10:10:00,65.15,65.25,65.15,65.23,127200.0,50.3702,50.4475,50.3702,50.432,127200.0
2011-01-10 10:15:00,65.23,65.25,65.15,65.17,78900.0,50.432,50.4475,50.3702,50.3856,78900.0
2011-01-10 10:20:00,65.18,65.26,65.14,65.25,56900.0,50.3934,50.4552,50.3624,50.4475,56900.0
2011-01-10 10:25:00,65.25,65.3,65.24,65.28,88600.0,50.4475,50.4861,50.4398,50.4707,88600.0
2011-01-10 10:30:00,65.29,65.4,65.29,65.35,218200.0,50.4784,50.5635,50.4784,50.5248,218200.0
2011-01-10 10:35:00,65.35,65.35,65.29,65.29,4300.0,50.5248,50.5248,50.4784,50.4784,4300.0
2011-01-10 10:40:00,65.3,65.33,65.28,65.3,13900.0,50.4861,50.5093,50.4707,50.4861,13900.0
2011-01-10 10:45:00,65.31,65.36,65.29,65.35,43400.0,50.4939,50.5325,50.4784,50.5248,43400.0
2011-01-10 10:50:00,65.35,65.36,65.29,65.29,13600.0,50.5248,50.5325,50.4784,50.4784,13600.0
2011-01-10 10:55:00,65.27,65.28,65.2,65.24,24400.0,50.4629,50.4707,50.4088,50.4398,24400.0
2011-01-10 11:00:00,65.22,65.28,65.22,65.22,7900.0,50.4243,50.4707,50.4243,50.4243,7900.0
2011-01-10 11:05:00,65.21,65.22,65.15,65.21,10400.0,50.4166,50.4243,50.3702,50.4166,10400.0
2011-01-10 11:10:00,65.21,65.27,65.2,65.22,10200.0,50.4166,50.4629,50.4088,50.4243,10200.0
2011-01-10 11:15:00,65.22,65.26,65.2,65.24,18100.0,50.4243,50.4552,50.4088,50.4398,18100.0
2011-01-10 11:20:00,65.24,65.26,65.22,65.23,8300.0,50.4398,50.4552,50.4243,50.432,8300.0
2011-01-10 11:25:00,65.23,65.31,65.22,65.3,9500.0,50.432,50.4939,50.4243,50.4861,9500.0
2011-01-10 11:30:00,65.29,65.31,65.24,65.26,9200.0,50.4784,50.4939,50.4398,50.4552,9200.0
2011-01-10 11:35:00,65.27,65.28,65.26,65.28,12300.0,50.4629,50.4707,50.4552,50.4707,12300.0
2011-01-10 11:40:00,65.28,65.33,65.27,65.33,8200.0,50.4707,50.5093,50.4629,50.5093,8200.0
2011-01-10 11:45:00,65.33,65.36,65.33,65.35,6200.0,50.5093,50.5325,50.5093,50.5248,6200.0
2011-01-10 11:50:00,65.35,65.39,65.32,65.39,36500.0,50.5248,50.5557,50.5016,50.5557,36500.0
2011-01-10 11:55:00,65.38,65.43,65.38,65.41,18800.0,50.548,50.5866,50.548,50.5712,18800.0
2011-01-10 12:00:00,65.42,65.45,65.4,65.45,15300.0,50.5789,50.6021,50.5635,50.6021,15300.0
2011-01-10 12:05:00,65.44,65.46,65.42,65.44,3500.0,50.5944,50.6098,50.5789,50.5944,3500.0
2011-01-10 12:10:00,65.45,65.46,65.37,65.37,17000.0,50.6021,50.6098,50.5403,50.5403,17000.0
2011-01-10 12:15:00,65.37,65.39,65.31,65.35,18300.0,50.5403,50.5557,50.4939,50.5248,18300.0
2011-01-10 12:20:00,65.35,65.39,65.33,65.39,7900.0,50.5248,50.5557,50.5093,50.5557,7900.0
2011-01-10 12:25:00,65.38,65.44,65.38,65.43,11100.0,50.548,50.5944,50.548,50.5866,11100.0
2011-01-10 12:30:00,65.41,65.41,65.38,65.41,10200.0,50.5712,50.5712,50.548,50.5712,10200.0
2011-01-10 12:35:00,65.42,65.46,65.4,65.43,8400.0,50.5789,50.6098,50.5635,50.5866,8400.0
2011-01-10 12:40:00,65.43,65.47,65.42,65.45,13800.0,50.5866,50.6176,50.5789,50.6021,13800.0
2011-01-10 12:45:00,65.44,65.47,65.43,65.45,11800.0,50.5944,50.6176,50.5866,50.6021,11800.0
2011-01-10 12:50:00,65.46,65.48,65.42,65.43,12500.0,50.6098,50.6253,50.5789,50.5866,12500.0
2011-01-10 12:55:00,65.44,65.45,65.41,65.43,20500.0,50.5944,50.6021,50.5712,50.5866,20500.0
2011-01-10 13:00:00,65.43,65.44,65.42,65.44,2000.0,50.5866,50.5944,50.5789,50.5944,2000.0
2011-01-10 13:05:00,65.45,65.51,65.45,65.49,13100.0,50.6021,50.6485,50.6021,50.633,13100.0
2011-01-10 13:10:00,65.49,65.5,65.47,65.49,3600.0,50.633,50.6408,50.6176,50.633,3600.0
2011-01-10 13:15:00,65.49,65.49,65.46,65.46,11100.0,50.633,50.633,50.6098,50.6098,11100.0
2011-01-10 13:20:00,65.46,65.47,65.44,65.46,34700.0,50.6098,50.6176,50.5944,50.6098,34700.0
2011-01-10 13:25:00,65.47,65.53,65.46,65.51,28200.0,50.6176,50.664,50.6098,50.6485,28200.0
2011-01-10 13:30:00,65.54,65.55,65.53,65.53,6400.0,50.6717,50.6794,50.664,50.664,6400.0
2011-01-10 13:35:00,65.53,65.56,65.52,65.53,29500.0,50.664,50.6872,50.6562,50.664,29500.0
2011-01-10 13:40:00,65.52,65.54,65.51,65.54,3000.0,50.6562,50.6717,50.6485,50.6717,3000.0
2011-01-10 13:45:00,65.54,65.56,65.54,65.54,13800.0,50.6717,50.6872,50.6717,50.6717,13800.0
2011-01-10 13:50:00,65.55,65.55,65.53,65.53,7400.0,50.6794,50.6794,50.664,50.664,7400.0
2011-01-10 13:55:00,65.54,65.54,65.52,65.53,6500.0,50.6717,50.6717,50.6562,50.664,6500.0
2011-01-10 14:00:00,65.51,65.51,65.45,65.45,2500.0,50.6485,50.6485,50.6021,50.6021,2500.0
2011-01-10 14:05:00,65.44,65.45,65.42,65.44,28700.0,50.5944,50.6021,50.5789,50.5944,28700.0
2011-01-10 14:10:00,65.46,65.5,65.45,65.49,7600.0,50.6098,50.6408,50.6021,50.633,7600.0
2011-01-10 14:15:00,65.48,65.49,65.46,65.46,9500.0,50.6253,50.633,50.6098,50.6098,9500.0
2011-01-10 14:20:00,65.47,65.51,65.47,65.51,7200.0,50.6176,50.6485,50.6176,50.6485,7200.0
2011-01-10 14:25:00,65.5,65.53,65.5,65.52,8300.0,50.6408,50.664,50.6408,50.6562,8300.0
2011-01-10 14:30:00,65.53,65.55,65.52,65.53,13000.0,50.664,50.6794,50.6562,50.664,13000.0
2011-01-10 14:35:00,65.53,65.54,65.53,65.54,9500.0,50.664,50.6717,50.664,50.6717,9500.0
2011-01-10 14:40:00,65.52,65.53,65.52,65.53,6900.0,50.6562,50.664,50.6562,50.664,6900.0
2011-01-10 14:45:00,65.52,65.54,65.52,65.52,16100.0,50.6562,50.6717,50.6562,50.6562,16100.0
2011-01-10 14:50:00,65.52,65.56,65.52,65.56,9200.0,50.6562,50.6872,50.6562,50.6872,9200.0
2011-01-10 14:55:00,65.55,65.6,65.55,65.58,6200.0,50.6794,50.7181,50.6794,50.7026,6200.0
2011-01-10 15:00:00,65.57,65.57,65.53,65.55,7600.0,50.6949,50.6949,50.664,50.6794,7600.0
2011-01-10 15:05:00,65.55,65.63,65.55,65.6,10400.0,50.6794,50.7413,50.6794,50.7181,10400.0
2011-01-10 15:10:00,65.6,65.62,65.59,65.6,9300.0,50.7181,50.7335,50.7104,50.7181,9300.0
2011-01-10 15:15:00,65.6,65.61,65.59,65.6,35000.0,50.7181,50.7258,50.7104,50.7181,35000.0
2011-01-10 15:20:00,65.59,65.63,65.59,65.63,15900.0,50.7104,50.7413,50.7104,50.7413,15900.0
2011-01-10 15:25:00,65.64,65.67,65.63,65.65,20100.0,50.749,50.7722,50.7413,50.7567,20100.0
2011-01-10 15:30:00,65.65,65.65,65.63,65.63,7400.0,50.7567,50.7567,50.7413,50.7413,7400.0
2011-01-10 15:35:00,65.63,65.67,65.62,65.64,23100.0,50.7413,50.7722,50.7335,50.749,23100.0
2011-01-10 15:40:00,65.65,65.66,65.63,65.63,3200.0,50.7567,50.7645,50.7413,50.7413,3200.0
2011-01-10 15:45:00,65.61,65.62,65.6,65.61,24600.0,50.7258,50.7335,50.7181,50.7258,24600.0
2011-01-10 15:50:00,65.61,65.62,65.59,65.6,22200.0,50.7258,50.7335,50.7104,50.7181,22200.0
2011-01-10 15:55:00,65.6,65.63,65.57,65.57,51800.0,50.7181,50.7413,50.6949,50.6949,51800.0
2011-01-11 09:30:00,65.82,65.94,65.8,65.93,52100.0,50.8882,50.981,50.8727,50.9732,52100.0
2011-01-11 09:35:00,65.92,65.92,65.82,65.85,13900.0,50.9655,50.9655,50.8882,50.9114,13900.0
2011-01-11 09:40:00,65.86,65.89,65.82,65.82,12500.0,50.9191,50.9423,50.8882,50.8882,12500.0
2011-01-11 09:45:00,65.82,65.82,65.76,65.78,11700.0,50.8882,50.8882,50.8418,50.8572,11700.0
2011-01-11 09:50:00,65.79,65.82,65.77,65.78,14200.0,50.865,50.8882,50.8495,50.8572,14200.0
2011-01-11 09:55:00,65.79,65.8,65.73,65.74,6400.0,50.865,50.8727,50.8186,50.8263,6400.0
2011-01-11 10:00:00,65.71,65.8,65.71,65.76,10000.0,50.8031,50.8727,50.8031,50.8418,10000.0
2011-01-11 10:05:00,65.76,65.83,65.76,65.8,5700.0,50.8418,50.8959,50.8418,50.8727,5700.0
2011-01-11 10:10:00,65.81,65.82,65.77,65.77,14100.0,50.8804,50.8882,50.8495,50.8495,14100.0
2011-01-11 10:15:00,65.78,65.78,65.73,65.77,4400.0,50.8572,50.8572,50.8186,50.8495,4400.0
2011-01-11 10:20:00,65.77,65.79,65.73,65.77,13800.0,50.8495,50.865,50.8186,50.8495,13800.0
2011-01-11 10:25:00,65.75,65.83,65.75,65.82,5100.0,50.8341,50.8959,50.8341,50.8882,5100.0
2011-01-11 10:30:00,65.82,65.83,65.77,65.77,11700.0,50.8882,50.8959,50.8495,50.8495,11700.0
2011-01-11 10:35:00,65.77,65.8,65.76,65.79,4000.0,50.8495,50.8727,50.8418,50.865,4000.0
2011-01-11 10:40:00,65.78,65.81,65.78,65.79,6200.0,50.8572,50.8804,50.8572,50.865,6200.0
2011-01-11 10:45:00,65.8,65.82,65.8,65.8,9000.0,50.8727,50.8882,50.8727,50.8727,9000.0
2011-01-11 10:50:00,65.81,65.86,65.8,65.85,20200.0,50.8804,50.9191,50.8727,50.9114,20200.0
2011-01-11 10:55:00,65.85,65.87,65.83,65.85,21500.0,50.9114,50.9268,50.8959,50.9114,21500.0
2011-01-11 11:00:00,65.86,65.94,65.86,65.93,20200.0,50.9191,50.981,50.9191,50.9732,20200.0
2011-01-11 11:05:00,65.93,65.95,65.92,65.94,18600.0,50.9732,50.9887,50.9655,50.981,18600.0
2011-01-11 11:10:00,65.94,65.97,65.93,65.94,10200.0,50.981,51.0041,50.9732,50.981,10200.0
2011-01-11 11:15:00,65.93,65.95,65.89,65.9,12600.0,50.9732,50.9887,50.9423,50.95,12600.0
2011-01-11 11:20:00,65.9,65.93,65.88,65.92,5600.0,50.95,50.9732,50.9346,50.9655,5600.0
2011-01-11 11:25:00,65.92,65.93,65.9,65.92,9100.0,50.9655,50.9732,50.95,50.9655,9100.0
2011-01-11 11:30:00,65.93,65.96,65.93,65.93,7800.0,50.9732,50.9964,50.9732,50.9732,7800.0
2011-01-11 11:35:00,65.94,65.94,65.88,65.88,11300.0,50.981,50.981,50.9346,50.9346,11300.0
2011-01-11 11:40:00,65.88,65.92,65.87,65.92,4300.0,50.9346,50.9655,50.9268,50.9655,4300.0
2011-01-11 11:45:00,65.9,65.94,65.9,65.93,4900.0,50.95,50.981,50.95,50.9732,4900.0
2011-01-11 11:50:00,65.93,65.94,65.92,65.92,6200.0,50.9732,50.981,50.9655,50.9655,6200.0
2011-01-11 11:55:00,65.91,65.94,65.91,65.92,3700.0,50.9578,50.981,50.9578,50.9655,3700.0
2011-01-11 12:00:00,65.91,65.91,65.88,65.88,11000.0,50.9578,50.9578,50.9346,50.9346,11000.0
2011-01-11 12:05:00,65.88,65.9,65.87,65.88,4100.0,50.9346,50.95,50.9268,50.9346,4100.0
2011-01-11 12:10:00,65.89,65.92,65.88,65.92,2500.0,50.9423,50.9655,50.9346,50.9655,2500.0
2011-01-11 12:15:00,65.92,65.93,65.91,65.92,2900.0,50.9655,50.9732,50.9578,50.9655,2900.0
2011-01-11 12:20:00,65.92,65.92,65.91,65.92,3500.0,50.9655,50.9655,50.9578,50.9655,3500.0
2011-01-11 12:25:00,65.92,65.92,65.91,65.92,1200.0,50.9655,50.9655,50.9578,50.9655,1200.0
2011-01-11 12:30:00,65.92,65.94,65.91,65.94,19100.0,50.9655,50.981,50.9578,50.981,19100.0
2011-01-11 12:35:00,65.93,65.96,65.93,65.96,7400.0,50.9732,50.9964,50.9732,50.9964,7400.0
2011-01-11 12:40:00,65.95,65.95,65.92,65.92,4800.0,50.9887,50.9887,50.9655,50.9655,4800.0
2011-01-11 12:45:00,65.91,65.94,65.91,65.93,5500.0,50.9578,50.981,50.9578,50.9732,5500.0
2011-01-11 12:50:00,65.94,65.95,65.93,65.95,3400.0,50.981,50.9887,50.9732,50.9887,3400.0
2011-01-11 12:55:00,65.95,65.95,65.94,65.95,17800.0,50.9887,50.9887,50.981,50.9887,17800.0
2011-01-11 13:00:00,65.96,65.97,65.94,65.95,9800.0,50.9964,51.0041,50.981,50.9887,9800.0
2011-01-11 13:05:00,65.94,65.94,65.84,65.86,24300.0,50.981,50.981,50.9036,50.9191,24300.0
2011-01-11 13:10:00,65.84,65.84,65.7,65.76,18600.0,50.9036,50.9036,50.7954,50.8418,18600.0
2011-01-11 13:15:00,65.76,65.79,65.73,65.78,6000.0,50.8418,50.865,50.8186,50.8572,6000.0
2011-01-11 13:20:00,65.79,65.83,65.78,65.82,10600.0,50.865,50.8959,50.8572,50.8882,10600.0
2011-01-11 13:25:00,65.83,65.85,65.82,65.82,5100.0,50.8959,50.9114,50.8882,50.8882,5100.0
2011-01-11 13:30:00,65.82,65.84,65.8,65.84,10800.0,50.8882,50.9036,50.8727,50.9036,10800.0
2011-01-11 13:35:00,65.83,65.86,65.83,65.83,8100.0,50.8959,50.9191,50.8959,50.8959,8100.0
2011-01-11 13:40:00,65.82,65.82,65.79,65.8,5000.0,50.8882,50.8882,50.865,50.8727,5000.0
2011-01-11 13:45:00,65.79,65.81,65.78,65.78,6500.0,50.865,50.8804,50.8572,50.8572,6500.0
2011-01-11 13:50:00,65.78,65.79,65.75,65.76,25700.0,50.8572,50.865,50.8341,50.8418,25700.0
2011-01-11 13:55:00,65.76,65.77,65.66,65.67,13900.0,50.8418,50.8495,50.7645,50.7722,13900.0
2011-01-11 14:00:00,65.67,65.68,65.61,65.63,15800.0,50.7722,50.7799,50.7258,50.7413,15800.0
2011-01-11 14:05:00,65.63,65.65,65.57,65.63,24500.0,50.7413,50.7567,50.6949,50.7413,24500.0
2011-01-11 14:10:00,65.65,65.68,65.64,65.68,9300.0,50.7567,50.7799,50.749,50.7799,9300.0
2011-01-11 14:15:00,65.68,65.71,65.68,65.7,11600.0,50.7799,50.8031,50.7799,50.7954,11600.0
2011-01-11 14:20:00,65.71,65.71,65.68,65.68,15800.0,50.8031,50.8031,50.7799,50.7799,15800.0
2011-01-11 14:25:00,65.67,65.77,65.67,65.76,9400.0,50.7722,50.8495,50.7722,50.8418,9400.0
2011-01-11 14:30:00,65.76,65.76,65.73,65.73,23600.0,50.8418,50.8418,50.8186,50.8186,23600.0
2011-01-11 14:35:00,65.74,65.75,65.72,65.75,13000.0,50.8263,50.8341,50.8109,50.8341,13000.0
2011-01-11 14:40:00,65.74,65.76,65.73,65.76,14400.0,50.8263,50.8418,50.8186,50.8418,14400.0
2011-01-11 14:45:00,65.75,65.75,65.71,65.72,7100.0,50.8341,50.8341,50.8031,50.8109,7100.0
2011-01-11 14:50:00,65.72,65.74,65.67,65.67,21300.0,50.8109,50.8263,50.7722,50.7722,21300.0
2011-01-11 14:55:00,65.68,65.75,65.68,65.74,18300.0,50.7799,50.8341,50.7799,50.8263,18300.0
2011-01-11 15:00:00,65.74,65.76,65.72,65.75,22500.0,50.8263,50.8418,50.8109,50.8341,22500.0
2011-01-11 15:05:00,65.75,65.81,65.75,65.8,13500.0,50.8341,50.8804,50.8341,50.8727,13500.0
2011-01-11 15:10:00,65.79,65.82,65.76,65.78,10400.0,50.865,50.8882,50.8418,50.8572,10400.0
2011-01-11 15:15:00,65.77,65.79,65.75,65.77,88000.0,50.8495,50.865,50.8341,50.8495,88000.0
2011-01-11 15:20:00,65.77,65.77,65.73,65.75,10200.0,50.8495,50.8495,50.8186,50.8341,10200.0
2011-01-11 15:25:00,65.75,65.78,65.75,65.76,12700.0,50.8341,50.8572,50.8341,50.8418,12700.0
2011-01-11 15:30:00,65.75,65.75,65.73,65.74,9200.0,50.8341,50.8341,50.8186,50.8263,9200.0
2011-01-11 15:35:00,65.75,65.79,65.75,65.77,28800.0,50.8341,50.865,50.8341,50.8495,28800.0
2011-01-11 15:40:00,65.77,65.78,65.74,65.78,23100.0,50.8495,50.8572,50.8263,50.8572,23100.0
2011-01-11 15:45:00,65.78,65.83,65.78,65.82,22900.0,50.8572,50.8959,50.8572,50.8882,22900.0
2011-01-11 15:50:00,65.83,65.85,65.8,65.8,20600.0,50.8959,50.9114,50.8727,50.8727,20600.0
2011-01-11 15:55:00,65.8,65.84,65.8,65.82,31800.0,50.8727,50.9036,50.8727,50.8882,31800.0
2011-01-11 16:00:00,65.84,65.84,65.84,65.84,2200.0,50.9036,50.9036,50.9036,50.9036,2200.0
2011-01-11 16:05:00,65.84,65.84,65.84,65.84,0.0,50.9036,50.9036,50.9036,50.9036,0.0
2011-01-11 16:10:00,65.84,65.84,65.84,65.84,0.0,50.9036,50.9036,50.9036,50.9036,0.0
2011-01-12 09:30:00,66.26,66.26,66.21,66.21,62100.0,51.2284,51.2284,51.1897,51.1897,62100.0
2011-01-12 09:35:00,66.22,66.24,66.18,66.19,28300.0,51.1974,51.2129,51.1665,51.1742,28300.0
2011-01-12 09:40:00,66.18,66.18,66.15,66.15,16900.0,51.1665,51.1665,51.1433,51.1433,16900.0
2011-01-12 09:45:00,66.13,66.14,66.09,66.12,15200.0,51.1278,51.1356,51.0969,51.1201,15200.0
2011-01-12 09:50:00,66.11,66.16,66.1,66.16,20700.0,51.1124,51.151,51.1047,51.151,20700.0
2011-01-12 09:55:00,66.16,66.17,66.13,66.17,9600.0,51.151,51.1588,51.1278,51.1588,9600.0
2011-01-12 10:00:00,66.16,66.2,66.13,66.14,24300.0,51.151,51.182,51.1278,51.1356,24300.0
2011-01-12 10:05:00,66.14,66.18,66.13,66.16,15900.0,51.1356,51.1665,51.1278,51.151,15900.0
2011-01-12 10:10:00,66.16,66.2,66.16,66.2,11300.0,51.151,51.182,51.151,51.182,11300.0
2011-01-12 10:15:00,66.21,66.25,66.2,66.23,30600.0,51.1897,51.2206,51.182,51.2052,30600.0
2011-01-12 10:20:00,66.23,66.27,66.22,66.24,6600.0,51.2052,51.2361,51.1974,51.2129,6600.0
2011-01-12 10:25:00,66.24,66.27,66.23,66.25,16600.0,51.2129,51.2361,51.2052,51.2206,16600.0
2011-01-12 10:30:00,66.26,66.28,66.23,66.23,16800.0,51.2284,51.2438,51.2052,51.2052,16800.0
2011-01-12 10:35:00,66.23,66.26,66.23,66.23,20200.0,51.2052,51.2284,51.2052,51.2052,20200.0
2011-01-12 10:40:00,66.23,66.27,66.22,66.27,4800.0,51.2052,51.2361,51.1974,51.2361,4800.0
2011-01-12 10:45:00,66.28,66.28,66.25,66.25,6900.0,51.2438,51.2438,51.2206,51.2206,6900.0
2011-01-12 10:50:00,66.24,66.28,66.24,66.27,9200.0,51.2129,51.2438,51.2129,51.2361,9200.0
2011-01-12 10:55:00,66.28,66.33,66.27,66.32,17400.0,51.2438,51.2825,51.2361,51.2747,17400.0
2011-01-12 11:00:00,66.31,66.34,66.31,66.32,14200.0,51.267,51.2902,51.267,51.2747,14200.0
2011-01-12 11:05:00,66.32,66.39,66.32,66.38,16100.0,51.2747,51.3289,51.2747,51.3211,16100.0
2011-01-12 11:10:00,66.38,66.43,66.38,66.42,17800.0,51.3211,51.3598,51.3211,51.3521,17800.0
2011-01-12 11:15:00,66.42,66.43,66.4,66.4,8900.0,51.3521,51.3598,51.3366,51.3366,8900.0
2011-01-12 11:20:00,66.42,66.43,66.4,66.42,11100.0,51.3521,51.3598,51.3366,51.3521,11100.0
2011-01-12 11:25:00,66.42,66.42,66.37,66.4,16100.0,51.3521,51.3521,51.3134,51.3366,16100.0
2011-01-12 11:30:00,66.39,66.4,66.38,66.4,8900.0,51.3289,51.3366,51.3211,51.3366,8900.0
2011-01-12 11:35:00,66.4,66.42,66.38,66.39,9000.0,51.3366,51.3521,51.3211,51.3289,9000.0
2011-01-12 11:40:00,66.4,66.41,66.4,66.41,20700.0,51.3366,51.3443,51.3366,51.3443,20700.0
2011-01-12 11:45:00,66.41,66.42,66.4,66.41,16700.0,51.3443,51.3521,51.3366,51.3443,16700.0
2011-01-12 11:50:00,66.41,66.42,66.4,66.4,6200.0,51.3443,51.3521,51.3366,51.3366,6200.0
2011-01-12 11:55:00,66.41,66.43,66.38,66.38,11400.0,51.3443,51.3598,51.3211,51.3211,11400.0
2011-01-12 12:00:00,66.38,66.4,66.38,66.4,784900.0,51.3211,51.3366,51.3211,51.3366,784900.0
2011-01-12 12:05:00,66.4,66.41,66.37,66.38,699000.0,51.3366,51.3443,51.3134,51.3211,699000.0
2011-01-12 12:10:00,66.39,66.42,66.38,66.42,13400.0,51.3289,51.3521,51.3211,51.3521,13400.0
2011-01-12 12:15:00,66.42,66.43,66.38,66.39,17600.0,51.3521,51.3598,51.3211,51.3289,17600.0
2011-01-12 12:20:00,66.4,66.43,66.39,66.43,6900.0,51.3366,51.3598,51.3289,51.3598,6900.0
2011-01-12 12:25:00,66.44,66.45,66.43,66.45,5800.0,51.3675,51.3753,51.3598,51.3753,5800.0
2011-01-12 12:30:00,66.45,66.46,66.41,66.41,16100.0,51.3753,51.383,51.3443,51.3443,16100.0
2011-01-12 12:35:00,66.4,66.43,66.4,66.4,15300.0,51.3366,51.3598,51.3366,51.3366,15300.0
2011-01-12 12:40:00,66.4,66.4,66.37,66.38,28200.0,51.3366,51.3366,51.3134,51.3211,28200.0
2011-01-12 12:45:00,66.39,66.41,66.37,66.41,5600.0,51.3289,51.3443,51.3134,51.3443,5600.0
2011-01-12 12:50:00,66.42,66.44,66.39,66.39,28200.0,51.3521,51.3675,51.3289,51.3289,28200.0
2011-01-12 12:55:00,66.38,66.39,66.36,66.36,17800.0,51.3211,51.3289,51.3057,51.3057,17800.0
2011-01-12 13:00:00,66.36,66.39,66.36,66.39,4300.0,51.3057,51.3289,51.3057,51.3289,4300.0
2011-01-12 13:05:00,66.39,66.4,66.33,66.34,8400.0,51.3289,51.3366,51.2825,51.2902,8400.0
2011-01-12 13:10:00,66.34,66.36,66.34,66.36,8100.0,51.2902,51.3057,51.2902,51.3057,8100.0
2011-01-12 13:15:00,66.35,66.38,66.35,66.37,10300.0,51.2979,51.3211,51.2979,51.3134,10300.0
2011-01-12 13:20:00,66.38,66.38,66.36,66.37,4600.0,51.3211,51.3211,51.3057,51.3134,4600.0
2011-01-12 13:25:00,66.37,66.39,66.36,66.39,4300.0,51.3134,51.3289,51.3057,51.3289,4300.0
2011-01-12 13:30:00,66.38,66.39,66.37,66.37,13500.0,51.3211,51.3289,51.3134,51.3134,13500.0
2011-01-12 13:35:00,66.38,66.38,66.37,66.38,3500.0,51.3211,51.3211,51.3134,51.3211,3500.0
2011-01-12 13:40:00,66.37,66.39,66.37,66.38,5000.0,51.3134,51.3289,51.3134,51.3211,5000.0
2011-01-12 13:45:00,66.39,66.4,66.37,66.38,6100.0,51.3289,51.3366,51.3134,51.3211,6100.0
2011-01-12 13:50:00,66.38,66.4,66.38,66.39,2700.0,51.3211,51.3366,51.3211,51.3289,2700.0
2011-01-12 13:55:00,66.4,66.41,66.39,66.4,4900.0,51.3366,51.3443,51.3289,51.3366,4900.0
2011-01-12 14:00:00,66.41,66.41,66.35,66.37,9000.0,51.3443,51.3443,51.2979,51.3134,9000.0
2011-01-12 14:05:00,66.36,66.37,66.35,66.36,24800.0,51.3057,51.3134,51.2979,51.3057,24800.0
2011-01-12 14:10:00,66.37,66.38,66.36,66.36,4700.0,51.3134,51.3211,51.3057,51.3057,4700.0
2011-01-12 14:15:00,66.36,66.39,66.36,66.36,8000.0,51.3057,51.3289,51.3057,51.3057,8000.0
2011-01-12 14:20:00,66.36,66.39,66.34,66.38,7200.0,51.3057,51.3289,51.2902,51.3211,7200.0
2011-01-12 14:25:00,66.39,66.4,66.38,66.38,8700.0,51.3289,51.3366,51.3211,51.3211,8700.0
2011-01-12 14:30:00,66.39,66.39,66.36,66.39,7400.0,51.3289,51.3289,51.3057,51.3289,7400.0
2011-01-12 14:35:00,66.4,66.4,66.37,66.37,5600.0,51.3366,51.3366,51.3134,51.3134,5600.0
2011-01-12 14:40:00,66.38,66.4,66.37,66.37,13300.0,51.3211,51.3366,51.3134,51.3134,13300.0
2011-01-12 14:45:00,66.37,66.37,66.35,66.35,5200.0,51.3134,51.3134,51.2979,51.2979,5200.0
2011-01-12 14:50:00,66.36,66.37,66.34,66.36,9100.0,51.3057,51.3134,51.2902,51.3057,9100.0
2011-01-12 14:55:00,66.36,66.38,66.35,66.37,10100.0,51.3057,51.3211,51.2979,51.3134,10100.0
2011-01-12 15:00:00,66.36,66.38,66.35,66.36,6800.0,51.3057,51.3211,51.2979,51.3057,6800.0
2011-01-12 15:05:00,66.37,66.38,66.33,66.33,13000.0,51.3134,51.3211,51.2825,51.2825,13000.0
2011-01-12 15:10:00,66.33,66.33,66.28,66.29,24000.0,51.2825,51.2825,51.2438,51.2516,24000.0
2011-01-12 15:15:00,66.28,66.28,66.26,66.28,21000.0,51.2438,51.2438,51.2284,51.2438,21000.0
2011-01-12 15:20:00,66.27,66.28,66.25,66.28,14400.0,51.2361,51.2438,51.2206,51.2438,14400.0
2011-01-12 15:25:00,66.28,66.3,66.25,66.27,13500.0,51.2438,51.2593,51.2206,51.2361,13500.0
2011-01-12 15:30:00,66.26,66.3,66.26,66.3,22000.0,51.2284,51.2593,51.2284,51.2593,22000.0
2011-01-12 15:35:00,66.3,66.31,66.27,66.29,12200.0,51.2593,51.267,51.2361,51.2516,12200.0
2011-01-12 15:40:00,66.29,66.31,66.27,66.3,20300.0,51.2516,51.267,51.2361,51.2593,20300.0
2011-01-12 15:45:00,66.32,66.35,66.31,66.32,23500.0,51.2747,51.2979,51.267,51.2747,23500.0
2011-01-12 15:50:00,66.32,66.41,66.32,66.37,378700.0,51.2747,51.3443,51.2747,51.3134,378700.0
2011-01-12 15:55:00,66.38,66.44,66.36,66.4,332500.0,51.3211,51.3675,51.3057,51.3366,332500.0
2011-01-13 09:30:00,66.44,66.44,66.37,66.39,116700.0,51.3675,51.3675,51.3134,51.3289,116700.0
2011-01-13 09:35:00,66.39,66.41,66.35,66.36,32100.0,51.3289,51.3443,51.2979,51.3057,32100.0
2011-01-13 09:40:00,66.34,66.36,66.32,66.34,19800.0,51.2902,51.3057,51.2747,51.2902,19800.0
2011-01-13 09:45:00,66.33,66.34,66.29,66.32,13800.0,51.2825,51.2902,51.2516,51.2747,13800.0
2011-01-13 09:50:00,66.32,66.4,66.32,66.37,20200.0,51.2747,51.3366,51.2747,51.3134,20200.0
2011-01-13 09:55:00,66.38,66.38,66.34,66.36,14700.0,51.3211,51.3211,51.2902,51.3057,14700.0
2011-01-13 10:00:00,66.37,66.38,66.22,66.24,17800.0,51.3134,51.3211,51.1974,51.2129,17800.0
2011-01-13 10:05:00,66.21,66.27,66.2,66.24,25500.0,51.1897,51.2361,51.182,51.2129,25500.0
2011-01-13 10:10:00,66.24,66.28,66.2,66.26,10700.0,51.2129,51.2438,51.182,51.2284,10700.0
2011-01-13 10:15:00,66.27,66.27,66.25,66.27,8200.0,51.2361,51.2361,51.2206,51.2361,8200.0
2011-01-13 10:20:00,66.27,66.29,66.26,66.29,5100.0,51.2361,51.2516,51.2284,51.2516,5100.0
2011-01-13 10:25:00,66.27,66.31,66.27,66.29,11100.0,51.2361,51.267,51.2361,51.2516,11100.0
2011-01-13 10:30:00,66.29,66.3,66.25,66.26,5800.0,51.2516,51.2593,51.2206,51.2284,5800.0
2011-01-13 10:35:00,66.27,66.31,66.27,66.31,6100.0,51.2361,51.267,51.2361,51.267,6100.0
2011-01-13 10:40:00,66.31,66.32,66.27,66.31,20900.0,51.267,51.2747,51.2361,51.267,20900.0
2011-01-13 10:45:00,66.31,66.34,66.3,66.31,7500.0,51.267,51.2902,51.2593,51.267,7500.0
2011-01-13 10:50:00,66.3,66.33,66.29,66.33,14100.0,51.2593,51.2825,51.2516,51.2825,14100.0
2011-01-13 10:55:00,66.34,66.37,66.32,66.36,25400.0,51.2902,51.3134,51.2747,51.3057,25400.0
2011-01-13 11:00:00,66.35,66.35,66.33,66.35,9300.0,51.2979,51.2979,51.2825,51.2979,9300.0
2011-01-13 11:05:00,66.36,66.38,66.34,66.38,13400.0,51.3057,51.3211,51.2902,51.3211,13400.0
2011-01-13 11:10:00,66.38,66.41,66.37,66.4,9400.0,51.3211,51.3443,51.3134,51.3366,9400.0
2011-01-13 11:15:00,66.39,66.42,66.39,66.41,12500.0,51.3289,51.3521,51.3289,51.3443,12500.0
2011-01-13 11:20:00,66.41,66.41,66.39,66.39,10100.0,51.3443,51.3443,51.3289,51.3289,10100.0
2011-01-13 11:25:00,66.4,66.4,66.39,66.39,7900.0,51.3366,51.3366,51.3289,51.3289,7900.0
2011-01-13 11:30:00,66.4,66.46,66.4,66.46,14800.0,51.3366,51.383,51.3366,51.383,14800.0
2011-01-13 11:35:00,66.46,66.48,66.44,66.44,7900.0,51.383,51.3984,51.3675,51.3675,7900.0
2011-01-13 11:40:00,66.43,66.44,66.42,66.43,10600.0,51.3598,51.3675,51.3521,51.3598,10600.0
2011-01-13 11:45:00,66.43,66.44,66.4,66.4,10700.0,51.3598,51.3675,51.3366,51.3366,10700.0
2011-01-13 11:50:00,66.4,66.42,66.39,66.4,10700.0,51.3366,51.3521,51.3289,51.3366,10700.0
2011-01-13 11:55:00,66.41,66.42,66.4,66.4,3600.0,51.3443,51.3521,51.3366,51.3366,3600.0
2011-01-13 12:00:00,66.4,66.41,66.39,66.4,7800.0,51.3366,51.3443,51.3289,51.3366,7800.0
2011-01-13 12:05:00,66.4,66.44,66.4,66.44,9600.0,51.3366,51.3675,51.3366,51.3675,9600.0
2011-01-13 12:10:00,66.44,66.46,66.42,66.42,8000.0,51.3675,51.383,51.3521,51.3521,8000.0
2011-01-13 12:15:00,66.42,66.47,66.41,66.44,6800.0,51.3521,51.3907,51.3443,51.3675,6800.0
2011-01-13 12:20:00,66.44,66.45,66.42,66.42,3200.0,51.3675,51.3753,51.3521,51.3521,3200.0
2011-01-13 12:25:00,66.42,66.42,66.4,66.42,4800.0,51.3521,51.3521,51.3366,51.3521,4800.0
2011-01-13 12:30:00,66.41,66.42,66.38,66.38,9900.0,51.3443,51.3521,51.3211,51.3211,9900.0
2011-01-13 12:35:00,66.39,66.4,66.35,66.37,26200.0,51.3289,51.3366,51.2979,51.3134,26200.0
2011-01-13 12:40:00,66.37,66.41,66.37,66.39,13200.0,51.3134,51.3443,51.3134,51.3289,13200.0
2011-01-13 12:45:00,66.41,66.41,66.39,66.39,7200.0,51.3443,51.3443,51.3289,51.3289,7200.0
2011-01-13 12:50:00,66.4,66.4,66.38,66.4,4000.0,51.3366,51.3366,51.3211,51.3366,4000.0
2011-01-13 12:55:00,66.4,66.42,66.38,66.38,14600.0,51.3366,51.3521,51.3211,51.3211,14600.0
2011-01-13 13:00:00,66.38,66.38,66.31,66.32,28600.0,51.3211,51.3211,51.267,51.2747,28600.0
2011-01-13 13:05:00,66.33,66.36,66.33,66.36,2100.0,51.2825,51.3057,51.2825,51.3057,2100.0
2011-01-13 13:10:00,66.38,66.43,66.37,66.41,7900.0,51.3211,51.3598,51.3134,51.3443,7900.0
2011-01-13 13:15:00,66.42,66.42,66.4,66.41,4400.0,51.3521,51.3521,51.3366,51.3443,4400.0
2011-01-13 13:20:00,66.43,66.43,66.38,66.38,8100.0,51.3598,51.3598,51.3211,51.3211,8100.0
2011-01-13 13:25:00,66.39,66.4,66.38,66.39,2500.0,51.3289,51.3366,51.3211,51.3289,2500.0
2011-01-13 13:30:00,66.39,66.42,66.39,66.39,12100.0,51.3289,51.3521,51.3289,51.3289,12100.0
2011-01-13 13:35:00,66.39,66.4,66.35,66.37,7600.0,51.3289,51.3366,51.2979,51.3134,7600.0
2011-01-13 13:40:00,66.37,66.37,66.35,66.37,6500.0,51.3134,51.3134,51.2979,51.3134,6500.0
2011-01-13 13:45:00,66.38,66.38,66.36,66.36,16500.0,51.3211,51.3211,51.3057,51.3057,16500.0
2011-01-13 13:50:00,66.36,66.38,66.35,66.37,9600.0,51.3057,51.3211,51.2979,51.3134,9600.0
2011-01-13 13:55:00,66.36,66.37,66.36,66.36,12500.0,51.3057,51.3134,51.3057,51.3057,12500.0
2011-01-13 14:00:00,66.37,66.38,66.35,66.35,11900.0,51.3134,51.3211,51.2979,51.2979,11900.0
2011-01-13 14:05:00,66.36,66.36,66.35,66.35,6300.0,51.3057,51.3057,51.2979,51.2979,6300.0
2011-01-13 14:10:00,66.37,66.37,66.24,66.24,15000.0,51.3134,51.3134,51.2129,51.2129,15000.0
2011-01-13 14:15:00,66.25,66.28,66.25,66.27,3200.0,51.2206,51.2438,51.2206,51.2361,3200.0
2011-01-13 14:20:00,66.28,66.3,66.27,66.29,13700.0,51.2438,51.2593,51.2361,51.2516,13700.0
2011-01-13 14:25:00,66.28,66.31,66.28,66.31,10700.0,51.2438,51.267,51.2438,51.267,10700.0
2011-01-13 14:30:00,66.31,66.33,66.28,66.32,35000.0,51.267,51.2825,51.2438,51.2747,35000.0
2011-01-13 14:35:00,66.31,66.32,66.3,66.3,5400.0,51.267,51.2747,51.2593,51.2593,5400.0
2011-01-13 14:40:00,66.28,66.3,66.27,66.27,9100.0,51.2438,51.2593,51.2361,51.2361,9100.0
2011-01-13 14:45:00,66.27,66.28,66.24,66.26,4800.0,51.2361,51.2438,51.2129,51.2284,4800.0
2011-01-13 14:50:00,66.26,66.26,66.18,66.23,13100.0,51.2284,51.2284,51.1665,51.2052,13100.0
2011-01-13 14:55:00,66.21,66.23,66.18,66.19,12800.0,51.1897,51.2052,51.1665,51.1742,12800.0
2011-01-13 15:00:00,66.21,66.27,66.2,66.26,7200.0,51.1897,51.2361,51.182,51.2284,7200.0
2011-01-13 15:05:00,66.28,66.29,66.27,66.29,26700.0,51.2438,51.2516,51.2361,51.2516,26700.0
2011-01-13 15:10:00,66.29,66.3,66.27,66.29,15600.0,51.2516,51.2593,51.2361,51.2516,15600.0
2011-01-13 15:15:00,66.28,66.28,66.24,66.26,14400.0,51.2438,51.2438,51.2129,51.2284,14400.0
2011-01-13 15:20:00,66.25,66.26,66.22,66.24,18800.0,51.2206,51.2284,51.1974,51.2129,18800.0
2011-01-13 15:25:00,66.25,66.25,66.19,66.2,29100.0,51.2206,51.2206,51.1742,51.182,29100.0
2011-01-13 15:30:00,66.19,66.2,66.13,66.14,34000.0,51.1742,51.182,51.1278,51.1356,34000.0
2011-01-13 15:35:00,66.14,66.18,66.14,66.17,29700.0,51.1356,51.1665,51.1356,51.1588,29700.0
2011-01-13 15:40:00,66.18,66.2,66.14,66.2,20100.0,51.1665,51.182,51.1356,51.182,20100.0
2011-01-13 15:45:00,66.21,66.26,66.21,66.26,228600.0,51.1897,51.2284,51.1897,51.2284,228600.0
2011-01-13 15:50:00,66.24,66.28,66.24,66.24,59700.0,51.2129,51.2438,51.2129,51.2129,59700.0
2011-01-13 15:55:00,66.24,66.32,66.24,66.32,23800.0,51.2129,51.2747,51.2129,51.2747,23800.0
2011-01-14 09:30:00,66.25,66.26,66.17,66.23,75900.0,51.2206,51.2284,51.1588,51.2052,75900.0
2011-01-14 09:35:00,66.24,66.33,66.23,66.27,15200.0,51.2129,51.2825,51.2052,51.2361,15200.0
2011-01-14 09:40:00,66.26,66.33,66.25,66.25,17600.0,51.2284,51.2825,51.2206,51.2206,17600.0
2011-01-14 09:45:00,66.24,66.29,66.24,66.27,12700.0,51.2129,51.2516,51.2129,51.2361,12700.0
2011-01-14 09:50:00,66.28,66.34,66.28,66.3,16900.0,51.2438,51.2902,51.2438,51.2593,16900.0
2011-01-14 09:55:00,66.28,66.34,66.2,66.32,24900.0,51.2438,51.2902,51.182,51.2747,24900.0
2011-01-14 10:00:00,66.34,66.43,66.34,66.38,14500.0,51.2902,51.3598,51.2902,51.3211,14500.0
2011-01-14 10:05:00,66.36,66.38,66.32,66.36,11400.0,51.3057,51.3211,51.2747,51.3057,11400.0
2011-01-14 10:10:00,66.37,66.4,66.35,66.39,9400.0,51.3134,51.3366,51.2979,51.3289,9400.0
2011-01-14 10:15:00,66.39,66.39,66.32,66.32,20600.0,51.3289,51.3289,51.2747,51.2747,20600.0
2011-01-14 10:20:00,66.33,66.36,66.32,66.32,6800.0,51.2825,51.3057,51.2747,51.2747,6800.0
2011-01-14 10:25:00,66.31,66.31,66.24,66.25,18200.0,51.267,51.267,51.2129,51.2206,18200.0
2011-01-14 10:30:00,66.24,66.34,66.24,66.33,12800.0,51.2129,51.2902,51.2129,51.2825,12800.0
2011-01-14 10:35:00,66.33,66.36,66.31,66.35,7200.0,51.2825,51.3057,51.267,51.2979,7200.0
2011-01-14 10:40:00,66.36,66.44,66.34,66.44,16000.0,51.3057,51.3675,51.2902,51.3675,16000.0
2011-01-14 10:45:00,66.44,66.47,66.41,66.45,22900.0,51.3675,51.3907,51.3443,51.3753,22900.0
2011-01-14 10:50:00,66.47,66.48,66.42,66.42,7000.0,51.3907,51.3984,51.3521,51.3521,7000.0
2011-01-14 10:55:00,66.43,66.43,66.39,66.43,7300.0,51.3598,51.3598,51.3289,51.3598,7300.0
2011-01-14 11:00:00,66.42,66.46,66.4,66.45,12800.0,51.3521,51.383,51.3366,51.3753,12800.0
2011-01-14 11:05:00,66.46,66.5,66.46,66.5,10400.0,51.383,51.4139,51.383,51.4139,10400.0
2011-01-14 11:10:00,66.51,66.54,66.48,66.51,18600.0,51.4216,51.4448,51.3984,51.4216,18600.0
2011-01-14 11:15:00,66.51,66.51,66.44,66.45,11600.0,51.4216,51.4216,51.3675,51.3753,11600.0
2011-01-14 11:20:00,66.45,66.46,66.43,66.43,13300.0,51.3753,51.383,51.3598,51.3598,13300.0
2011-01-14 11:25:00,66.43,66.47,66.43,66.47,9800.0,51.3598,51.3907,51.3598,51.3907,9800.0
2011-01-14 11:30:00,66.48,66.49,66.46,66.47,5500.0,51.3984,51.4062,51.383,51.3907,5500.0
2011-01-14 11:35:00,66.47,66.47,66.44,66.47,13100.0,51.3907,51.3907,51.3675,51.3907,13100.0
2011-01-14 11:40:00,66.47,66.49,66.46,66.48,133000.0,51.3907,51.4062,51.383,51.3984,133000.0
2011-01-14 11:45:00,66.48,66.53,66.48,66.52,12900.0,51.3984,51.4371,51.3984,51.4294,12900.0
2011-01-14 11:50:00,66.51,66.51,66.47,66.48,9000.0,51.4216,51.4216,51.3907,51.3984,9000.0
2011-01-14 11:55:00,66.49,66.5,66.47,66.49,10500.0,51.4062,51.4139,51.3907,51.4062,10500.0
2011-01-14 12:00:00,66.49,66.51,66.47,66.51,14200.0,51.4062,51.4216,51.3907,51.4216,14200.0
2011-01-14 12:05:00,66.5,66.52,66.5,66.5,6200.0,51.4139,51.4294,51.4139,51.4139,6200.0
2011-01-14 12:10:00,66.5,66.58,66.5,66.57,16400.0,51.4139,51.4758,51.4139,51.468,16400.0
2011-01-14 12:15:00,66.58,66.59,66.54,66.56,16400.0,51.4758,51.4835,51.4448,51.4603,16400.0
2011-01-14 12:20:00,66.55,66.57,66.54,66.55,7700.0,51.4526,51.468,51.4448,51.4526,7700.0
2011-01-14 12:25:00,66.56,66.57,66.53,66.55,21200.0,51.4603,51.468,51.4371,51.4526,21200.0
2011-01-14 12:30:00,66.54,66.61,66.54,66.6,30200.0,51.4448,51.499,51.4448,51.4912,30200.0
2011-01-14 12:35:00,66.6,66.62,66.59,66.59,14100.0,51.4912,51.5067,51.4835,51.4835,14100.0
2011-01-14 12:40:00,66.58,66.58,66.57,66.58,2500.0,51.4758,51.4758,51.468,51.4758,2500.0
2011-01-14 12:45:00,66.57,66.57,66.55,66.55,7600.0,51.468,51.468,51.4526,51.4526,7600.0
2011-01-14 12:50:00,66.55,66.58,66.54,66.58,16200.0,51.4526,51.4758,51.4448,51.4758,16200.0
2011-01-14 12:55:00,66.58,66.58,66.53,66.55,3400.0,51.4758,51.4758,51.4371,51.4526,3400.0
2011-01-14 13:00:00,66.56,66.56,66.54,66.56,6700.0,51.4603,51.4603,51.4448,51.4603,6700.0
2011-01-14 13:05:00,66.56,66.58,66.56,66.56,14400.0,51.4603,51.4758,51.4603,51.4603,14400.0
2011-01-14 13:10:00,66.55,66.55,66.53,66.54,12100.0,51.4526,51.4526,51.4371,51.4448,12100.0
2011-01-14 13:15:00,66.55,66.56,66.54,66.54,15300.0,51.4526,51.4603,51.4448,51.4448,15300.0
2011-01-14 13:20:00,66.55,66.57,66.55,66.57,13200.0,51.4526,51.468,51.4526,51.468,13200.0
2011-01-14 13:25:00,66.57,66.59,66.57,66.57,6400.0,51.468,51.4835,51.468,51.468,6400.0
2011-01-14 13:30:00,66.58,66.6,66.57,66.6,5800.0,51.4758,51.4912,51.468,51.4912,5800.0
2011-01-14 13:35:00,66.6,66.63,66.6,66.61,5100.0,51.4912,51.5144,51.4912,51.499,5100.0
2011-01-14 13:40:00,66.61,66.63,66.61,66.61,7800.0,51.499,51.5144,51.499,51.499,7800.0
2011-01-14 13:45:00,66.62,66.62,66.61,66.61,5700.0,51.5067,51.5067,51.499,51.499,5700.0
2011-01-14 13:50:00,66.62,66.66,66.61,66.66,6000.0,51.5067,51.5376,51.499,51.5376,6000.0
2011-01-14 13:55:00,66.66,66.72,66.66,66.69,24100.0,51.5376,51.584,51.5376,51.5608,24100.0
2011-01-14 14:00:00,66.69,66.7,66.68,66.68,12500.0,51.5608,51.5685,51.5531,51.5531,12500.0
2011-01-14 14:05:00,66.69,66.73,66.68,66.72,22300.0,51.5608,51.5917,51.5531,51.584,22300.0
2011-01-14 14:10:00,66.72,66.72,66.7,66.71,10700.0,51.584,51.584,51.5685,51.5763,10700.0
2011-01-14 14:15:00,66.71,66.71,66.69,66.69,18200.0,51.5763,51.5763,51.5608,51.5608,18200.0
2011-01-14 14:20:00,66.68,66.7,66.68,66.69,4000.0,51.5531,51.5685,51.5531,51.5608,4000.0
2011-01-14 14:25:00,66.69,66.71,66.69,66.69,6800.0,51.5608,51.5763,51.5608,51.5608,6800.0
2011-01-14 14:30:00,66.69,66.7,66.68,66.68,12500.0,51.5608,51.5685,51.5531,51.5531,12500.0
2011-01-14 14:35:00,66.68,66.69,66.65,66.65,20900.0,51.5531,51.5608,51.5299,51.5299,20900.0
2011-01-14 14:40:00,66.65,66.69,66.65,66.68,9400.0,51.5299,51.5608,51.5299,51.5531,9400.0
2011-01-14 14:45:00,66.68,66.7,66.67,66.7,15000.0,51.5531,51.5685,51.5453,51.5685,15000.0
2011-01-14 14:50:00,66.7,66.71,66.68,66.7,11300.0,51.5685,51.5763,51.5531,51.5685,11300.0
2011-01-14 14:55:00,66.7,66.7,66.64,66.68,28200.0,51.5685,51.5685,51.5222,51.5531,28200.0
2011-01-14 15:00:00,66.67,66.7,66.67,66.69,7600.0,51.5453,51.5685,51.5453,51.5608,7600.0
2011-01-14 15:05:00,66.68,66.71,66.66,66.66,13300.0,51.5531,51.5763,51.5376,51.5376,13300.0
2011-01-14 15:10:00,66.67,66.67,66.65,66.66,10600.0,51.5453,51.5453,51.5299,51.5376,10600.0
2011-01-14 15:15:00,66.68,66.7,66.67,66.7,23300.0,51.5531,51.5685,51.5453,51.5685,23300.0
2011-01-14 15:20:00,66.69,66.74,66.69,66.71,12500.0,51.5608,51.5995,51.5608,51.5763,12500.0
2011-01-14 15:25:00,66.71,66.72,66.66,66.67,21800.0,51.5763,51.584,51.5376,51.5453,21800.0
2011-01-14 15:30:00,66.68,66.7,66.66,66.67,5800.0,51.5531,51.5685,51.5376,51.5453,5800.0
2011-01-14 15:35:00,66.66,66.68,66.66,66.66,17900.0,51.5376,51.5531,51.5376,51.5376,17900.0
2011-01-14 15:40:00,66.66,66.68,66.66,66.68,16800.0,51.5376,51.5531,51.5376,51.5531,16800.0
2011-01-14 15:45:00,66.69,66.76,66.69,66.76,18600.0,51.5608,51.6149,51.5608,51.6149,18600.0
2011-01-14 15:50:00,66.76,66.77,66.71,66.73,18100.0,51.6149,51.6227,51.5763,51.5917,18100.0
2011-01-14 15:55:00,66.73,66.77,66.7,66.76,16400.0,51.5917,51.6227,51.5685,51.6149,16400.0
2011-01-18 09:30:00,66.74,66.78,66.73,66.77,147800.0,51.5995,51.6304,51.5917,51.6227,147800.0
2011-01-18 09:35:00,66.79,66.83,66.79,66.81,15600.0,51.6381,51.669,51.6381,51.6536,15600.0
2011-01-18 09:40:00,66.79,66.82,66.77,66.8,13800.0,51.6381,51.6613,51.6227,51.6459,13800.0
2011-01-18 09:45:00,66.81,66.81,66.74,66.74,11400.0,51.6536,51.6536,51.5995,51.5995,11400.0
2011-01-18 09:50:00,66.71,66.71,66.63,66.63,26400.0,51.5763,51.5763,51.5144,51.5144,26400.0
2011-01-18 09:55:00,66.64,66.73,66.64,66.71,13700.0,51.5222,51.5917,51.5222,51.5763,13700.0
2011-01-18 10:00:00,66.69,66.74,66.63,66.74,11500.0,51.5608,51.5995,51.5144,51.5995,11500.0
2011-01-18 10:05:00,66.73,66.74,66.7,66.7,10100.0,51.5917,51.5995,51.5685,51.5685,10100.0
2011-01-18 10:10:00,66.72,66.77,66.67,66.77,5500.0,51.584,51.6227,51.5453,51.6227,5500.0
2011-01-18 10:15:00,66.77,66.82,66.76,66.78,16500.0,51.6227,51.6613,51.6149,51.6304,16500.0
2011-01-18 10:20:00,66.79,66.83,66.78,66.78,12700.0,51.6381,51.669,51.6304,51.6304,12700.0
2011-01-18 10:25:00,66.76,66.8,66.76,66.79,29600.0,51.6149,51.6459,51.6149,51.6381,29600.0
2011-01-18 10:30:00,66.78,66.78,66.67,66.71,18100.0,51.6304,51.6304,51.5453,51.5763,18100.0
2011-01-18 10:35:00,66.7,66.74,66.7,66.73,5300.0,51.5685,51.5995,51.5685,51.5917,5300.0
2011-01-18 10:40:00,66.74,66.74,66.7,66.72,7600.0,51.5995,51.5995,51.5685,51.584,7600.0
2011-01-18 10:45:00,66.73,66.73,66.65,66.65,10300.0,51.5917,51.5917,51.5299,51.5299,10300.0
2011-01-18 10:50:00,66.66,66.67,66.64,66.66,7900.0,51.5376,51.5453,51.5222,51.5376,7900.0
2011-01-18 10:55:00,66.66,66.67,66.64,66.67,6000.0,51.5376,51.5453,51.5222,51.5453,6000.0
2011-01-18 11:00:00,66.68,66.7,66.68,66.69,4400.0,51.5531,51.5685,51.5531,51.5608,4400.0
2011-01-18 11:05:00,66.71,66.76,66.71,66.75,16900.0,51.5763,51.6149,51.5763,51.6072,16900.0
2011-01-18 11:10:00,66.74,66.76,66.72,66.73,12200.0,51.5995,51.6149,51.584,51.5917,12200.0
2011-01-18 11:15:00,66.72,66.77,66.72,66.75,12800.0,51.584,51.6227,51.584,51.6072,12800.0
2011-01-18 11:20:00,66.76,66.81,66.75,66.8,27400.0,51.6149,51.6536,51.6072,51.6459,27400.0
2011-01-18 11:25:00,66.81,66.82,66.79,66.81,11600.0,51.6536,51.6613,51.6381,51.6536,11600.0
2011-01-18 11:30:00,66.81,66.81,66.79,66.8,12700.0,51.6536,51.6536,51.6381,51.6459,12700.0
2011-01-18 11:35:00,66.8,66.8,66.78,66.79,9900.0,51.6459,51.6459,51.6304,51.6381,9900.0
2011-01-18 11:40:00,66.78,66.81,66.77,66.8,4500.0,51.6304,51.6536,51.6227,51.6459,4500.0
2011-01-18 11:45:00,66.79,66.83,66.79,66.79,4900.0,51.6381,51.669,51.6381,51.6381,4900.0
2011-01-18 11:50:00,66.8,66.8,66.76,66.76,6600.0,51.6459,51.6459,51.6149,51.6149,6600.0
2011-01-18 11:55:00,66.77,66.8,66.77,66.78,2700.0,51.6227,51.6459,51.6227,51.6304,2700.0
2011-01-18 12:00:00,66.77,66.79,66.75,66.75,4900.0,51.6227,51.6381,51.6072,51.6072,4900.0
2011-01-18 12:05:00,66.76,66.76,66.74,66.74,3600.0,51.6149,51.6149,51.5995,51.5995,3600.0
2011-01-18 12:10:00,66.74,66.75,66.72,66.74,11200.0,51.5995,51.6072,51.584,51.5995,11200.0
2011-01-18 12:15:00,66.74,66.76,66.73,66.74,19100.0,51.5995,51.6149,51.5917,51.5995,19100.0
2011-01-18 12:20:00,66.73,66.76,66.73,66.75,12700.0,51.5917,51.6149,51.5917,51.6072,12700.0
2011-01-18 12:25:00,66.76,66.76,66.75,66.75,1400.0,51.6149,51.6149,51.6072,51.6072,1400.0
2011-01-18 12:30:00,66.74,66.76,66.73,66.75,11200.0,51.5995,51.6149,51.5917,51.6072,11200.0
2011-01-18 12:35:00,66.74,66.77,66.74,66.76,6600.0,51.5995,51.6227,51.5995,51.6149,6600.0
2011-01-18 12:40:00,66.76,66.77,66.76,66.77,5900.0,51.6149,51.6227,51.6149,51.6227,5900.0
2011-01-18 12:45:00,66.76,66.79,66.75,66.78,7200.0,51.6149,51.6381,51.6072,51.6304,7200.0
2011-01-18 12:50:00,66.78,66.78,66.75,66.76,4400.0,51.6304,51.6304,51.6072,51.6149,4400.0
2011-01-18 12:55:00,66.77,66.78,66.77,66.77,16300.0,51.6227,51.6304,51.6227,51.6227,16300.0
2011-01-18 13:00:00,66.77,66.8,66.77,66.8,8500.0,51.6227,51.6459,51.6227,51.6459,8500.0
2011-01-18 13:05:00,66.8,66.82,66.8,66.81,7900.0,51.6459,51.6613,51.6459,51.6536,7900.0
2011-01-18 13:10:00,66.8,66.81,66.79,66.81,5700.0,51.6459,51.6536,51.6381,51.6536,5700.0
2011-01-18 13:15:00,66.81,66.81,66.79,66.8,1800.0,51.6536,51.6536,51.6381,51.6459,1800.0
2011-01-18 13:20:00,66.79,66.81,66.79,66.81,8900.0,51.6381,51.6536,51.6381,51.6536,8900.0
2011-01-18 13:25:00,66.81,66.82,66.79,66.81,11200.0,51.6536,51.6613,51.6381,51.6536,11200.0
2011-01-18 13:30:00,66.82,66.84,66.81,66.81,5700.0,51.6613,51.6768,51.6536,51.6536,5700.0
2011-01-18 13:35:00,66.83,66.87,66.82,66.85,6000.0,51.669,51.7,51.6613,51.6845,6000.0
2011-01-18 13:40:00,66.85,66.86,66.83,66.86,2900.0,51.6845,51.6922,51.669,51.6922,2900.0
2011-01-18 13:45:00,66.85,66.85,66.81,66.82,7200.0,51.6845,51.6845,51.6536,51.6613,7200.0
2011-01-18 13:50:00,66.81,66.85,66.8,66.84,10800.0,51.6536,51.6845,51.6459,51.6768,10800.0
2011-01-18 13:55:00,66.85,66.85,66.79,66.82,6000.0,51.6845,51.6845,51.6381,51.6613,6000.0
2011-01-18 14:00:00,66.81,66.82,66.8,66.81,4900.0,51.6536,51.6613,51.6459,51.6536,4900.0
2011-01-18 14:05:00,66.81,66.85,66.81,66.84,10200.0,51.6536,51.6845,51.6536,51.6768,10200.0
2011-01-18 14:10:00,66.84,66.86,66.83,66.84,5600.0,51.6768,51.6922,51.669,51.6768,5600.0
2011-01-18 14:15:00,66.83,66.87,66.83,66.87,6800.0,51.669,51.7,51.669,51.7,6800.0
2011-01-18 14:20:00,66.85,66.86,66.84,66.84,5400.0,51.6845,51.6922,51.6768,51.6768,5400.0
2011-01-18 14:25:00,66.85,66.86,66.84,66.86,8500.0,51.6845,51.6922,51.6768,51.6922,8500.0
2011-01-18 14:30:00,66.87,66.88,66.85,66.85,11900.0,51.7,51.7077,51.6845,51.6845,11900.0
2011-01-18 14:35:00,66.86,66.88,66.86,66.88,9800.0,51.6922,51.7077,51.6922,51.7077,9800.0
2011-01-18 14:40:00,66.88,66.88,66.82,66.84,13400.0,51.7077,51.7077,51.6613,51.6768,13400.0
2011-01-18 14:45:00,66.83,66.85,66.82,66.85,15200.0,51.669,51.6845,51.6613,51.6845,15200.0
2011-01-18 14:50:00,66.85,66.88,66.84,66.88,12600.0,51.6845,51.7077,51.6768,51.7077,12600.0
2011-01-18 14:55:00,66.87,66.88,66.86,66.88,18100.0,51.7,51.7077,51.6922,51.7077,18100.0
2011-01-18 15:00:00,66.88,66.89,66.85,66.87,27400.0,51.7077,51.7154,51.6845,51.7,27400.0
2011-01-18 15:05:00,66.87,66.88,66.82,66.83,25200.0,51.7,51.7077,51.6613,51.669,25200.0
2011-01-18 15:10:00,66.82,66.84,66.81,66.83,62700.0,51.6613,51.6768,51.6536,51.669,62700.0
2011-01-18 15:15:00,66.83,66.83,66.8,66.82,17000.0,51.669,51.669,51.6459,51.6613,17000.0
2011-01-18 15:20:00,66.82,66.87,66.82,66.87,19400.0,51.6613,51.7,51.6613,51.7,19400.0
2011-01-18 15:25:00,66.86,66.87,66.85,66.86,21300.0,51.6922,51.7,51.6845,51.6922,21300.0
2011-01-18 15:30:00,66.86,66.87,66.85,66.86,17800.0,51.6922,51.7,51.6845,51.6922,17800.0
2011-01-18 15:35:00,66.88,66.93,66.88,66.91,47400.0,51.7077,51.7464,51.7077,51.7309,47400.0
2011-01-18 15:40:00,66.91,66.93,66.91,66.93,13700.0,51.7309,51.7464,51.7309,51.7464,13700.0
2011-01-18 15:45:00,66.93,66.93,66.88,66.9,9100.0,51.7464,51.7464,51.7077,51.7232,9100.0
2011-01-18 15:50:00,66.9,66.92,66.9,66.9,9400.0,51.7232,51.7386,51.7232,51.7232,9400.0
2011-01-18 15:55:00,66.9,66.94,66.9,66.94,53300.0,51.7232,51.7541,51.7232,51.7541,53300.0
2011-01-18 16:00:00,66.95,66.95,66.93,66.93,26700.0,51.7618,51.7618,51.7464,51.7464,26700.0
2011-01-18 16:05:00,66.93,66.93,66.93,66.93,0.0,51.7464,51.7464,51.7464,51.7464,0.0
2011-01-18 16:10:00,66.93,66.93,66.93,66.93,0.0,51.7464,51.7464,51.7464,51.7464,0.0
2011-01-19 09:30:00,66.89,66.91,66.84,66.87,54100.0,51.7154,51.7309,51.6768,51.7,54100.0
2011-01-19 09:35:00,66.85,66.86,66.81,66.82,9300.0,51.6845,51.6922,51.6536,51.6613,9300.0
2011-01-19 09:40:00,66.8,66.8,66.74,66.75,16800.0,51.6459,51.6459,51.5995,51.6072,16800.0
2011-01-19 09:45:00,66.75,66.77,66.72,66.74,7500.0,51.6072,51.6227,51.584,51.5995,7500.0
2011-01-19 09:50:00,66.74,66.74,66.65,66.71,10900.0,51.5995,51.5995,51.5299,51.5763,10900.0
2011-01-19 09:55:00,66.71,66.72,66.63,66.66,8800.0,51.5763,51.584,51.5144,51.5376,8800.0
2011-01-19 10:00:00,66.64,66.68,66.62,66.66,11400.0,51.5222,51.5531,51.5067,51.5376,11400.0
2011-01-19 10:05:00,66.66,66.72,66.64,66.72,38500.0,51.5376,51.584,51.5222,51.584,38500.0
2011-01-19 10:10:00,66.72,66.72,66.68,66.71,10300.0,51.584,51.584,51.5531,51.5763,10300.0
2011-01-19 10:15:00,66.72,66.72,66.65,66.66,7000.0,51.584,51.584,51.5299,51.5376,7000.0
2011-01-19 10:20:00,66.66,66.69,66.55,66.55,26600.0,51.5376,51.5608,51.4526,51.4526,26600.0
2011-01-19 10:25:00,66.55,66.55,66.5,66.53,9100.0,51.4526,51.4526,51.4139,51.4371,9100.0
2011-01-19 10:30:00,66.53,66.54,66.49,66.49,17000.0,51.4371,51.4448,51.4062,51.4062,17000.0
2011-01-19 10:35:00,66.49,66.51,66.43,66.46,9900.0,51.4062,51.4216,51.3598,51.383,9900.0
2011-01-19 10:40:00,66.46,66.47,66.38,66.4,25000.0,51.383,51.3907,51.3211,51.3366,25000.0
2011-01-19 10:45:00,66.43,66.48,66.42,66.47,13400.0,51.3598,51.3984,51.3521,51.3907,13400.0
2011-01-19 10:50:00,66.47,66.48,66.45,66.47,61600.0,51.3907,51.3984,51.3753,51.3907,61600.0
2011-01-19 10:55:00,66.47,66.49,66.46,66.48,9300.0,51.3907,51.4062,51.383,51.3984,9300.0
2011-01-19 11:00:00,66.48,66.49,66.45,66.46,1700.0,51.3984,51.4062,51.3753,51.383,1700.0
2011-01-19 11:05:00,66.45,66.45,66.43,66.44,5700.0,51.3753,51.3753,51.3598,51.3675,5700.0
2011-01-19 11:10:00,66.44,66.47,66.38,66.38,6400.0,51.3675,51.3907,51.3211,51.3211,6400.0
2011-01-19 11:15:00,66.38,66.42,66.38,66.42,9000.0,51.3211,51.3521,51.3211,51.3521,9000.0
2011-01-19 11:20:00,66.42,66.42,66.41,66.41,9100.0,51.3521,51.3521,51.3443,51.3443,9100.0
2011-01-19 11:25:00,66.41,66.43,66.4,66.42,5200.0,51.3443,51.3598,51.3366,51.3521,5200.0
2011-01-19 11:30:00,66.43,66.46,66.43,66.45,13400.0,51.3598,51.383,51.3598,51.3753,13400.0
2011-01-19 11:35:00,66.45,66.48,66.45,66.47,11600.0,51.3753,51.3984,51.3753,51.3907,11600.0
2011-01-19 11:40:00,66.48,66.48,66.43,66.45,8500.0,51.3984,51.3984,51.3598,51.3753,8500.0
2011-01-19 11:45:00,66.44,66.49,66.44,66.49,4900.0,51.3675,51.4062,51.3675,51.4062,4900.0
2011-01-19 11:50:00,66.47,66.49,66.46,66.48,5000.0,51.3907,51.4062,51.383,51.3984,5000.0
2011-01-19 11:55:00,66.48,66.48,66.42,66.45,17900.0,51.3984,51.3984,51.3521,51.3753,17900.0
2011-01-19 12:00:00,66.45,66.45,66.44,66.45,8600.0,51.3753,51.3753,51.3675,51.3753,8600.0
2011-01-19 12:05:00,66.43,66.47,66.42,66.43,9600.0,51.3598,51.3907,51.3521,51.3598,9600.0
2011-01-19 12:10:00,66.43,66.46,66.43,66.46,8300.0,51.3598,51.383,51.3598,51.383,8300.0
2011-01-19 12:15:00,66.46,66.46,66.42,66.42,8800.0,51.383,51.383,51.3521,51.3521,8800.0
2011-01-19 12:20:00,66.43,66.45,66.43,66.44,12600.0,51.3598,51.3753,51.3598,51.3675,12600.0
2011-01-19 12:25:00,66.44,66.46,66.4,66.41,9000.0,51.3675,51.383,51.3366,51.3443,9000.0
2011-01-19 12:30:00,66.41,66.45,66.3,66.3,86500.0,51.3443,51.3753,51.2593,51.2593,86500.0
2011-01-19 12:35:00,66.31,66.33,66.27,66.3,31300.0,51.267,51.2825,51.2361,51.2593,31300.0
2011-01-19 12:40:00,66.31,66.31,66.23,66.26,11000.0,51.267,51.267,51.2052,51.2284,11000.0
2011-01-19 12:45:00,66.27,66.29,66.24,66.24,5400.0,51.2361,51.2516,51.2129,51.2129,5400.0
2011-01-19 12:50:00,66.25,66.29,66.22,66.28,15100.0,51.2206,51.2516,51.1974,51.2438,15100.0
2011-01-19 12:55:00,66.3,66.31,66.29,66.29,30400.0,51.2593,51.267,51.2516,51.2516,30400.0
2011-01-19 13:00:00,66.29,66.29,66.23,66.28,20600.0,51.2516,51.2516,51.2052,51.2438,20600.0
2011-01-19 13:05:00,66.27,66.31,66.26,66.3,11000.0,51.2361,51.267,51.2284,51.2593,11000.0
2011-01-19 13:10:00,66.31,66.34,66.3,66.33,9700.0,51.267,51.2902,51.2593,51.2825,9700.0
2011-01-19 13:15:00,66.32,66.34,66.31,66.33,10600.0,51.2747,51.2902,51.267,51.2825,10600.0
2011-01-19 13:20:00,66.33,66.33,66.29,66.33,19100.0,51.2825,51.2825,51.2516,51.2825,19100.0
2011-01-19 13:25:00,66.32,66.39,66.32,66.38,16300.0,51.2747,51.3289,51.2747,51.3211,16300.0
2011-01-19 13:30:00,66.38,66.41,66.37,66.41,19700.0,51.3211,51.3443,51.3134,51.3443,19700.0
2011-01-19 13:35:00,66.41,66.42,66.38,66.38,16100.0,51.3443,51.3521,51.3211,51.3211,16100.0
2011-01-19 13:40:00,66.38,66.4,66.38,66.38,9200.0,51.3211,51.3366,51.3211,51.3211,9200.0
2011-01-19 13:45:00,66.37,66.37,66.33,66.36,53800.0,51.3134,51.3134,51.2825,51.3057,53800.0
2011-01-19 13:50:00,66.36,66.36,66.31,66.32,17300.0,51.3057,51.3057,51.267,51.2747,17300.0
2011-01-19 13:55:00,66.32,66.36,66.3,66.36,17800.0,51.2747,51.3057,51.2593,51.3057,17800.0
2011-01-19 14:00:00,66.36,66.36,66.32,66.33,14500.0,51.3057,51.3057,51.2747,51.2825,14500.0
2011-01-19 14:05:00,66.33,66.34,66.3,66.3,16800.0,51.2825,51.2902,51.2593,51.2593,16800.0
2011-01-19 14:10:00,66.3,66.33,66.25,66.25,11300.0,51.2593,51.2825,51.2206,51.2206,11300.0
2011-01-19 14:15:00,66.25,66.29,66.25,66.26,20400.0,51.2206,51.2516,51.2206,51.2284,20400.0
2011-01-19 14:20:00,66.26,66.26,66.2,66.22,16200.0,51.2284,51.2284,51.182,51.1974,16200.0
2011-01-19 14:25:00,66.21,66.23,66.18,66.22,19300.0,51.1897,51.2052,51.1665,51.1974,19300.0
2011-01-19 14:30:00,66.22,66.24,66.2,66.24,10100.0,51.1974,51.2129,51.182,51.2129,10100.0
2011-01-19 14:35:00,66.24,66.24,66.2,66.21,2700.0,51.2129,51.2129,51.182,51.1897,2700.0
2011-01-19 14:40:00,66.2,66.22,66.13,66.17,27100.0,51.182,51.1974,51.1278,51.1588,27100.0
2011-01-19 14:45:00,66.17,66.19,66.15,66.15,5900.0,51.1588,51.1742,51.1433,51.1433,5900.0
2011-01-19 14:50:00,66.15,66.15,66.07,66.09,9100.0,51.1433,51.1433,51.0815,51.0969,9100.0
2011-01-19 14:55:00,66.1,66.11,66.03,66.11,41800.0,51.1047,51.1124,51.0505,51.1124,41800.0
2011-01-19 15:00:00,66.1,66.14,66.1,66.12,13100.0,51.1047,51.1356,51.1047,51.1201,13100.0
2011-01-19 15:05:00,66.13,66.16,66.06,66.07,18800.0,51.1278,51.151,51.0737,51.0815,18800.0
2011-01-19 15:10:00,66.06,66.07,66.0,66.01,33100.0,51.0737,51.0815,51.0273,51.0351,33100.0
2011-01-19 15:15:00,66.01,66.1,66.0,66.09,10600.0,51.0351,51.1047,51.0273,51.0969,10600.0
2011-01-19 15:20:00,66.09,66.12,66.09,66.1,40200.0,51.0969,51.1201,51.0969,51.1047,40200.0
2011-01-19 15:25:00,66.1,66.11,66.07,66.1,24300.0,51.1047,51.1124,51.0815,51.1047,24300.0
2011-01-19 15:30:00,66.1,66.1,65.99,66.04,28600.0,51.1047,51.1047,51.0196,51.0583,28600.0
2011-01-19 15:35:00,66.05,66.1,65.99,66.08,34300.0,51.066,51.1047,51.0196,51.0892,34300.0
2011-01-19 15:40:00,66.09,66.13,66.05,66.1,52100.0,51.0969,51.1278,51.066,51.1047,52100.0
2011-01-19 15:45:00,66.11,66.13,66.06,66.1,33600.0,51.1124,51.1278,51.0737,51.1047,33600.0
2011-01-19 15:50:00,66.09,66.1,66.07,66.08,58400.0,51.0969,51.1047,51.0815,51.0892,58400.0
2011-01-19 15:55:00,66.09,66.13,66.05,66.13,23400.0,51.0969,51.1278,51.066,51.1278,23400.0
2011-01-20 09:30:00,65.95,65.98,65.72,65.79,96600.0,50.9887,51.0119,50.8109,50.865,96600.0
2011-01-20 09:35:00,65.78,65.78,65.67,65.73,31900.0,50.8572,50.8572,50.7722,50.8186,31900.0
2011-01-20 09:40:00,65.73,65.83,65.73,65.82,9900.0,50.8186,50.8959,50.8186,50.8882,9900.0
2011-01-20 09:45:00,65.83,65.9,65.81,65.87,15700.0,50.8959,50.95,50.8804,50.9268,15700.0
2011-01-20 09:50:00,65.88,65.93,65.87,65.93,1000.0,50.9346,50.9732,50.9268,50.9732,1000.0
2011-01-20 09:55:00,65.92,66.0,65.86,65.95,34700.0,50.9655,51.0273,50.9191,50.9887,34700.0
2011-01-20 10:00:00,65.91,66.05,65.9,66.0,35300.0,50.9578,51.066,50.95,51.0273,35300.0
2011-01-20 10:05:00,65.99,65.99,65.87,65.88,12900.0,51.0196,51.0196,50.9268,50.9346,12900.0
2011-01-20 10:10:00,65.87,65.92,65.87,65.92,8700.0,50.9268,50.9655,50.9268,50.9655,8700.0
2011-01-20 10:15:00,65.93,65.93,65.76,65.76,9500.0,50.9732,50.9732,50.8418,50.8418,9500.0
2011-01-20 10:20:00,65.78,65.8,65.74,65.76,15000.0,50.8572,50.8727,50.8263,50.8418,15000.0
2011-01-20 10:25:00,65.74,65.79,65.67,65.79,13400.0,50.8263,50.865,50.7722,50.865,13400.0
2011-01-20 10:30:00,65.77,65.82,65.71,65.79,17700.0,50.8495,50.8882,50.8031,50.865,17700.0
2011-01-20 10:35:00,65.8,65.82,65.72,65.72,12400.0,50.8727,50.8882,50.8109,50.8109,12400.0
2011-01-20 10:40:00,65.7,65.77,65.7,65.77,18200.0,50.7954,50.8495,50.7954,50.8495,18200.0
2011-01-20 10:45:00,65.73,65.73,65.67,65.7,3200.0,50.8186,50.8186,50.7722,50.7954,3200.0
2011-01-20 10:50:00,65.65,65.67,65.56,65.56,44000.0,50.7567,50.7722,50.6872,50.6872,44000.0
2011-01-20 10:55:00,65.57,65.59,65.54,65.55,8100.0,50.6949,50.7104,50.6717,50.6794,8100.0
2011-01-20 11:00:00,65.55,65.61,65.51,65.6,7100.0,50.6794,50.7258,50.6485,50.7181,7100.0
2011-01-20 11:05:00,65.59,65.65,65.59,65.59,11600.0,50.7104,50.7567,50.7104,50.7104,11600.0
2011-01-20 11:10:00,65.59,65.67,65.59,65.65,18400.0,50.7104,50.7722,50.7104,50.7567,18400.0
2011-01-20 11:15:00,65.64,65.64,65.59,65.61,24400.0,50.749,50.749,50.7104,50.7258,24400.0
2011-01-20 11:20:00,65.63,65.63,65.57,65.6,12800.0,50.7413,50.7413,50.6949,50.7181,12800.0
2011-01-20 11:25:00,65.59,65.6,65.53,65.54,16900.0,50.7104,50.7181,50.664,50.6717,16900.0
2011-01-20 11:30:00,65.54,65.54,65.47,65.5,34300.0,50.6717,50.6717,50.6176,50.6408,34300.0
2011-01-20 11:35:00,65.55,65.57,65.55,65.56,3600.0,50.6794,50.6949,50.6794,50.6872,3600.0
2011-01-20 11:40:00,65.57,65.57,65.53,65.55,9000.0,50.6949,50.6949,50.664,50.6794,9000.0
2011-01-20 11:45:00,65.53,65.6,65.52,65.6,17400.0,50.664,50.7181,50.6562,50.7181,17400.0
2011-01-20 11:50:00,65.6,65.61,65.57,65.59,17600.0,50.7181,50.7258,50.6949,50.7104,17600.0
2011-01-20 11:55:00,65.6,65.65,65.6,65.64,10700.0,50.7181,50.7567,50.7181,50.749,10700.0
2011-01-20 12:00:00,65.65,65.7,65.64,65.66,21300.0,50.7567,50.7954,50.749,50.7645,21300.0
2011-01-20 12:05:00,65.67,65.73,65.67,65.7,7800.0,50.7722,50.8186,50.7722,50.7954,7800.0
2011-01-20 12:10:00,65.7,65.71,65.68,65.68,14500.0,50.7954,50.8031,50.7799,50.7799,14500.0
2011-01-20 12:15:00,65.69,65.69,65.65,65.67,9400.0,50.7877,50.7877,50.7567,50.7722,9400.0
2011-01-20 12:20:00,65.67,65.75,65.67,65.75,11900.0,50.7722,50.8341,50.7722,50.8341,11900.0
2011-01-20 12:25:00,65.76,65.77,65.74,65.74,11100.0,50.8418,50.8495,50.8263,50.8263,11100.0
2011-01-20 12:30:00,65.74,65.78,65.74,65.75,13100.0,50.8263,50.8572,50.8263,50.8341,13100.0
2011-01-20 12:35:00,65.76,65.78,65.75,65.76,8200.0,50.8418,50.8572,50.8341,50.8418,8200.0
2011-01-20 12:40:00,65.78,65.79,65.76,65.79,9700.0,50.8572,50.865,50.8418,50.865,9700.0
2011-01-20 12:45:00,65.8,65.83,65.78,65.82,6400.0,50.8727,50.8959,50.8572,50.8882,6400.0
2011-01-20 12:50:00,65.84,65.84,65.79,65.84,6000.0,50.9036,50.9036,50.865,50.9036,6000.0
2011-01-20 12:55:00,65.85,65.86,65.81,65.83,4800.0,50.9114,50.9191,50.8804,50.8959,4800.0
2011-01-20 13:00:00,65.84,65.84,65.76,65.76,9900.0,50.9036,50.9036,50.8418,50.8418,9900.0
2011-01-20 13:05:00,65.76,65.8,65.76,65.8,10900.0,50.8418,50.8727,50.8418,50.8727,10900.0
2011-01-20 13:10:00,65.79,65.79,65.76,65.76,5900.0,50.865,50.865,50.8418,50.8418,5900.0
2011-01-20 13:15:00,65.75,65.79,65.74,65.78,5500.0,50.8341,50.865,50.8263,50.8572,5500.0
2011-01-20 13:20:00,65.78,65.78,65.73,65.74,228100.0,50.8572,50.8572,50.8186,50.8263,228100.0
2011-01-20 13:25:00,65.74,65.76,65.72,65.75,8800.0,50.8263,50.8418,50.8109,50.8341,8800.0
2011-01-20 13:30:00,65.73,65.81,65.73,65.8,5100.0,50.8186,50.8804,50.8186,50.8727,5100.0
2011-01-20 13:35:00,65.79,65.81,65.77,65.79,6100.0,50.865,50.8804,50.8495,50.865,6100.0
2011-01-20 13:40:00,65.79,65.81,65.77,65.77,5500.0,50.865,50.8804,50.8495,50.8495,5500.0
2011-01-20 13:45:00,65.76,65.79,65.75,65.79,8300.0,50.8418,50.865,50.8341,50.865,8300.0
2011-01-20 13:50:00,65.79,65.81,65.78,65.81,5000.0,50.865,50.8804,50.8572,50.8804,5000.0
2011-01-20 13:55:00,65.82,65.89,65.81,65.89,8000.0,50.8882,50.9423,50.8804,50.9423,8000.0
2011-01-20 14:00:00,65.89,65.9,65.87,65.88,4300.0,50.9423,50.95,50.9268,50.9346,4300.0
2011-01-20 14:05:00,65.88,65.93,65.86,65.91,31400.0,50.9346,50.9732,50.9191,50.9578,31400.0
2011-01-20 14:10:00,65.92,66.03,65.92,66.02,15300.0,50.9655,51.0505,50.9655,51.0428,15300.0
2011-01-20 14:15:00,66.02,66.02,65.95,65.98,6000.0,51.0428,51.0428,50.9887,51.0119,6000.0
2011-01-20 14:20:00,65.97,65.98,65.93,65.98,8100.0,51.0041,51.0119,50.9732,51.0119,8100.0
2011-01-20 14:25:00,65.96,66.0,65.95,65.98,10400.0,50.9964,51.0273,50.9887,51.0119,10400.0
2011-01-20 14:30:00,65.99,66.08,65.99,66.08,10700.0,51.0196,51.0892,51.0196,51.0892,10700.0
2011-01-20 14:35:00,66.07,66.07,66.01,66.02,9100.0,51.0815,51.0815,51.0351,51.0428,9100.0
2011-01-20 14:40:00,66.02,66.1,66.01,66.1,7400.0,51.0428,51.1047,51.0351,51.1047,7400.0
2011-01-20 14:45:00,66.08,66.08,66.03,66.03,9200.0,51.0892,51.0892,51.0505,51.0505,9200.0
2011-01-20 14:50:00,66.02,66.05,66.01,66.05,7200.0,51.0428,51.066,51.0351,51.066,7200.0
2011-01-20 14:55:00,66.04,66.07,66.02,66.04,10500.0,51.0583,51.0815,51.0428,51.0583,10500.0
2011-01-20 15:00:00,66.04,66.04,65.97,66.01,51500.0,51.0583,51.0583,51.0041,51.0351,51500.0
2011-01-20 15:05:00,66.01,66.01,65.97,65.97,5700.0,51.0351,51.0351,51.0041,51.0041,5700.0
2011-01-20 15:10:00,65.97,66.0,65.96,65.99,11000.0,51.0041,51.0273,50.9964,51.0196,11000.0
2011-01-20 15:15:00,65.97,66.0,65.93,65.93,59900.0,51.0041,51.0273,50.9732,50.9732,59900.0
2011-01-20 15:20:00,65.93,65.97,65.92,65.96,23800.0,50.9732,51.0041,50.9655,50.9964,23800.0
2011-01-20 15:25:00,65.97,65.97,65.86,65.87,331200.0,51.0041,51.0041,50.9191,50.9268,331200.0
2011-01-20 15:30:00,65.87,65.9,65.85,65.86,21700.0,50.9268,50.95,50.9114,50.9191,21700.0
2011-01-20 15:35:00,65.86,65.89,65.81,65.89,15300.0,50.9191,50.9423,50.8804,50.9423,15300.0
2011-01-20 15:40:00,65.89,65.94,65.89,65.93,23500.0,50.9423,50.981,50.9423,50.9732,23500.0
2011-01-20 15:45:00,65.93,65.93,65.84,65.86,26700.0,50.9732,50.9732,50.9036,50.9191,26700.0
2011-01-20 15:50:00,65.86,65.91,65.84,65.89,51000.0,50.9191,50.9578,50.9036,50.9423,51000.0
2011-01-20 15:55:00,65.89,65.95,65.88,65.95,28300.0,50.9423,50.9887,50.9346,50.9887,28300.0
2011-01-21 09:30:00,66.3,66.36,66.29,66.32,45200.0,51.2593,51.3057,51.2516,51.2747,45200.0
2011-01-21 09:35:00,66.33,66.34,66.28,66.28,24100.0,51.2825,51.2902,51.2438,51.2438,24100.0
2011-01-21 09:40:00,66.27,66.3,66.25,66.27,16900.0,51.2361,51.2593,51.2206,51.2361,16900.0
2011-01-21 09:45:00,66.27,66.33,66.27,66.31,35300.0,51.2361,51.2825,51.2361,51.267,35300.0
2011-01-21 09:50:00,66.31,66.36,66.3,66.36,9500.0,51.267,51.3057,51.2593,51.3057,9500.0
2011-01-21 09:55:00,66.36,66.43,66.36,66.42,8700.0,51.3057,51.3598,51.3057,51.3521,8700.0
2011-01-21 10:00:00,66.44,66.45,66.4,66.42,19500.0,51.3675,51.3753,51.3366,51.3521,19500.0
2011-01-21 10:05:00,66.4,66.4,66.36,66.37,11000.0,51.3366,51.3366,51.3057,51.3134,11000.0
2011-01-21 10:10:00,66.38,66.4,66.35,66.35,4100.0,51.3211,51.3366,51.2979,51.2979,4100.0
2011-01-21 10:15:00,66.36,66.36,66.32,66.32,5700.0,51.3057,51.3057,51.2747,51.2747,5700.0
2011-01-21 10:20:00,66.32,66.32,66.25,66.28,7800.0,51.2747,51.2747,51.2206,51.2438,7800.0
2011-01-21 10:25:00,66.28,66.29,66.24,66.24,4300.0,51.2438,51.2516,51.2129,51.2129,4300.0
2011-01-21 10:30:00,66.21,66.23,66.17,66.18,8700.0,51.1897,51.2052,51.1588,51.1665,8700.0
2011-01-21 10:35:00,66.17,66.25,66.17,66.23,5900.0,51.1588,51.2206,51.1588,51.2052,5900.0
2011-01-21 10:40:00,66.22,66.27,66.22,66.26,7000.0,51.1974,51.2361,51.1974,51.2284,7000.0
2011-01-21 10:45:00,66.26,66.29,66.19,66.19,13100.0,51.2284,51.2516,51.1742,51.1742,13100.0
2011-01-21 10:50:00,66.18,66.23,66.17,66.17,8900.0,51.1665,51.2052,51.1588,51.1588,8900.0
2011-01-21 10:55:00,66.16,66.21,66.14,66.2,39800.0,51.151,51.1897,51.1356,51.182,39800.0
2011-01-21 11:00:00,66.19,66.25,66.17,66.22,7100.0,51.1742,51.2206,51.1588,51.1974,7100.0
2011-01-21 11:05:00,66.21,66.21,66.12,66.15,13800.0,51.1897,51.1897,51.1201,51.1433,13800.0
2011-01-21 11:10:00,66.14,66.15,66.11,66.13,9000.0,51.1356,51.1433,51.1124,51.1278,9000.0
2011-01-21 11:15:00,66.11,66.11,66.07,66.09,4900.0,51.1124,51.1124,51.0815,51.0969,4900.0
2011-01-21 11:20:00,66.08,66.14,66.07,66.13,6600.0,51.0892,51.1356,51.0815,51.1278,6600.0
2011-01-21 11:25:00,66.14,66.15,66.13,66.15,3600.0,51.1356,51.1433,51.1278,51.1433,3600.0
2011-01-21 11:30:00,66.14,66.19,66.14,66.17,9000.0,51.1356,51.1742,51.1356,51.1588,9000.0
2011-01-21 11:35:00,66.17,66.17,66.11,66.11,63400.0,51.1588,51.1588,51.1124,51.1124,63400.0
2011-01-21 11:40:00,66.1,66.1,66.04,66.04,5300.0,51.1047,51.1047,51.0583,51.0583,5300.0
2011-01-21 11:45:00,66.04,66.04,66.01,66.04,12000.0,51.0583,51.0583,51.0351,51.0583,12000.0
2011-01-21 11:50:00,66.05,66.06,66.0,66.0,9900.0,51.066,51.0737,51.0273,51.0273,9900.0
2011-01-21 11:55:00,66.0,66.06,66.0,66.06,14500.0,51.0273,51.0737,51.0273,51.0737,14500.0
2011-01-21 12:00:00,66.06,66.06,66.02,66.03,5800.0,51.0737,51.0737,51.0428,51.0505,5800.0
2011-01-21 12:05:00,66.02,66.07,66.02,66.07,4800.0,51.0428,51.0815,51.0428,51.0815,4800.0
2011-01-21 12:10:00,66.07,66.08,66.07,66.08,2400.0,51.0815,51.0892,51.0815,51.0892,2400.0
2011-01-21 12:15:00,66.08,66.15,66.07,66.13,19700.0,51.0892,51.1433,51.0815,51.1278,19700.0
2011-01-21 12:20:00,66.14,66.17,66.14,66.15,6200.0,51.1356,51.1588,51.1356,51.1433,6200.0
2011-01-21 12:25:00,66.14,66.16,66.13,66.16,11300.0,51.1356,51.151,51.1278,51.151,11300.0
2011-01-21 12:30:00,66.15,66.16,66.09,66.09,9200.0,51.1433,51.151,51.0969,51.0969,9200.0
2011-01-21 12:35:00,66.1,66.13,66.09,66.09,27500.0,51.1047,51.1278,51.0969,51.0969,27500.0
2011-01-21 12:40:00,66.09,66.09,66.0,66.0,7700.0,51.0969,51.0969,51.0273,51.0273,7700.0
2011-01-21 12:45:00,65.99,66.01,65.96,66.0,12200.0,51.0196,51.0351,50.9964,51.0273,12200.0
2011-01-21 12:50:00,66.02,66.07,66.01,66.04,9800.0,51.0428,51.0815,51.0351,51.0583,9800.0
2011-01-21 12:55:00,66.03,66.08,66.02,66.07,6100.0,51.0505,51.0892,51.0428,51.0815,6100.0
2011-01-21 13:00:00,66.06,66.06,66.01,66.02,7300.0,51.0737,51.0737,51.0351,51.0428,7300.0
2011-01-21 13:05:00,66.02,66.04,66.02,66.03,1200.0,51.0428,51.0583,51.0428,51.0505,1200.0
2011-01-21 13:10:00,66.03,66.06,66.01,66.05,6300.0,51.0505,51.0737,51.0351,51.066,6300.0
2011-01-21 13:15:00,66.06,66.13,66.06,66.12,5600.0,51.0737,51.1278,51.0737,51.1201,5600.0
2011-01-21 13:20:00,66.13,66.13,66.09,66.1,12800.0,51.1278,51.1278,51.0969,51.1047,12800.0
2011-01-21 13:25:00,66.09,66.1,66.07,66.07,5000.0,51.0969,51.1047,51.0815,51.0815,5000.0
2011-01-21 13:30:00,66.08,66.12,66.08,66.12,40100.0,51.0892,51.1201,51.0892,51.1201,40100.0
2011-01-21 13:35:00,66.12,66.14,66.1,66.12,47800.0,51.1201,51.1356,51.1047,51.1201,47800.0
2011-01-21 13:40:00,66.12,66.13,66.08,66.08,4700.0,51.1201,51.1278,51.0892,51.0892,4700.0
2011-01-21 13:45:00,66.07,66.08,66.07,66.08,2100.0,51.0815,51.0892,51.0815,51.0892,2100.0
2011-01-21 13:50:00,66.07,66.08,66.04,66.06,11200.0,51.0815,51.0892,51.0583,51.0737,11200.0
2011-01-21 13:55:00,66.06,66.1,66.06,66.1,3200.0,51.0737,51.1047,51.0737,51.1047,3200.0
2011-01-21 14:00:00,66.11,66.13,66.08,66.08,10600.0,51.1124,51.1278,51.0892,51.0892,10600.0
2011-01-21 14:05:00,66.08,66.13,66.08,66.13,3600.0,51.0892,51.1278,51.0892,51.1278,3600.0
2011-01-21 14:10:00,66.14,66.15,66.12,66.13,9700.0,51.1356,51.1433,51.1201,51.1278,9700.0
2011-01-21 14:15:00,66.11,66.11,66.06,66.07,3100.0,51.1124,51.1124,51.0737,51.0815,3100.0
2011-01-21 14:20:00,66.08,66.12,66.08,66.11,3100.0,51.0892,51.1201,51.0892,51.1124,3100.0
2011-01-21 14:25:00,66.1,66.1,66.08,66.09,9200.0,51.1047,51.1047,51.0892,51.0969,9200.0
2011-01-21 14:30:00,66.08,66.16,66.08,66.16,5300.0,51.0892,51.151,51.0892,51.151,5300.0
2011-01-21 14:35:00,66.16,66.17,66.14,66.14,6900.0,51.151,51.1588,51.1356,51.1356,6900.0
2011-01-21 14:40:00,66.15,66.16,66.11,66.12,12700.0,51.1433,51.151,51.1124,51.1201,12700.0
2011-01-21 14:45:00,66.12,66.17,66.12,66.13,172800.0,51.1201,51.1588,51.1201,51.1278,172800.0
2011-01-21 14:50:00,66.14,66.16,66.12,66.14,11000.0,51.1356,51.151,51.1201,51.1356,11000.0
2011-01-21 14:55:00,66.13,66.15,66.1,66.1,15900.0,51.1278,51.1433,51.1047,51.1047,15900.0
2011-01-21 15:00:00,66.1,66.13,66.1,66.13,8400.0,51.1047,51.1278,51.1047,51.1278,8400.0
2011-01-21 15:05:00,66.13,66.14,66.1,66.14,18400.0,51.1278,51.1356,51.1047,51.1356,18400.0
2011-01-21 15:10:00,66.13,66.14,66.12,66.13,7200.0,51.1278,51.1356,51.1201,51.1278,7200.0
2011-01-21 15:15:00,66.13,66.15,66.12,66.12,21400.0,51.1278,51.1433,51.1201,51.1201,21400.0
2011-01-21 15:20:00,66.11,66.11,66.08,66.1,62400.0,51.1124,51.1124,51.0892,51.1047,62400.0
2011-01-21 15:25:00,66.1,66.12,66.07,66.07,9100.0,51.1047,51.1201,51.0815,51.0815,9100.0
2011-01-21 15:30:00,66.07,66.08,66.03,66.05,18800.0,51.0815,51.0892,51.0505,51.066,18800.0
2011-01-21 15:35:00,66.03,66.04,66.01,66.04,6200.0,51.0505,51.0583,51.0351,51.0583,6200.0
2011-01-21 15:40:00,66.04,66.04,65.98,66.0,15700.0,51.0583,51.0583,51.0119,51.0273,15700.0
2011-01-21 15:45:00,66.0,66.04,65.98,65.99,43400.0,51.0273,51.0583,51.0119,51.0196,43400.0
2011-01-21 15:50:00,65.99,66.02,65.95,65.96,28100.0,51.0196,51.0428,50.9887,50.9964,28100.0
2011-01-21 15:55:00,65.95,66.02,65.95,66.01,90100.0,50.9887,51.0428,50.9887,51.0351,90100.0
2011-01-24 09:30:00,66.0,66.05,65.96,66.05,59500.0,51.0273,51.066,50.9964,51.066,59500.0
2011-01-24 09:35:00,66.05,66.12,66.05,66.08,15500.0,51.066,51.1201,51.066,51.0892,15500.0
2011-01-24 09:40:00,66.09,66.12,66.05,66.06,3600.0,51.0969,51.1201,51.066,51.0737,3600.0
2011-01-24 09:45:00,66.05,66.16,66.05,66.15,13400.0,51.066,51.151,51.066,51.1433,13400.0
2011-01-24 09:50:00,66.12,66.15,66.06,66.06,3300.0,51.1201,51.1433,51.0737,51.0737,3300.0
2011-01-24 09:55:00,66.05,66.05,65.98,65.99,9400.0,51.066,51.066,51.0119,51.0196,9400.0
2011-01-24 10:00:00,66.0,66.01,65.94,66.01,674800.0,51.0273,51.0351,50.981,51.0351,674800.0
2011-01-24 10:05:00,66.0,66.04,66.0,66.02,10500.0,51.0273,51.0583,51.0273,51.0428,10500.0
2011-01-24 10:10:00,66.05,66.1,66.05,66.08,17900.0,51.066,51.1047,51.066,51.0892,17900.0
2011-01-24 10:15:00,66.05,66.05,65.98,66.01,10100.0,51.066,51.066,51.0119,51.0351,10100.0
2011-01-24 10:20:00,66.01,66.13,66.0,66.1,7300.0,51.0351,51.1278,51.0273,51.1047,7300.0
2011-01-24 10:25:00,66.1,66.15,66.1,66.12,5800.0,51.1047,51.1433,51.1047,51.1201,5800.0
2011-01-24 10:30:00,66.11,66.14,66.09,66.13,7100.0,51.1124,51.1356,51.0969,51.1278,7100.0
2011-01-24 10:35:00,66.12,66.17,66.12,66.15,8000.0,51.1201,51.1588,51.1201,51.1433,8000.0
2011-01-24 10:40:00,66.15,66.19,66.15,66.18,11700.0,51.1433,51.1742,51.1433,51.1665,11700.0
2011-01-24 10:45:00,66.19,66.2,66.13,66.15,4700.0,51.1742,51.182,51.1278,51.1433,4700.0
2011-01-24 10:50:00,66.14,66.21,66.14,66.21,5400.0,51.1356,51.1897,51.1356,51.1897,5400.0
2011-01-24 10:55:00,66.22,66.22,66.19,66.19,31100.0,51.1974,51.1974,51.1742,51.1742,31100.0
2011-01-24 11:00:00,66.19,66.25,66.16,66.25,14200.0,51.1742,51.2206,51.151,51.2206,14200.0
2011-01-24 11:05:00,66.27,66.29,66.25,66.28,6200.0,51.2361,51.2516,51.2206,51.2438,6200.0
2011-01-24 11:10:00,66.25,66.27,66.23,66.27,12600.0,51.2206,51.2361,51.2052,51.2361,12600.0
2011-01-24 11:15:00,66.26,66.28,66.24,66.28,16600.0,51.2284,51.2438,51.2129,51.2438,16600.0
2011-01-24 11:20:00,66.27,66.28,66.25,66.27,5300.0,51.2361,51.2438,51.2206,51.2361,5300.0
2011-01-24 11:25:00,66.28,66.35,66.28,66.33,10400.0,51.2438,51.2979,51.2438,51.2825,10400.0
2011-01-24 11:30:00,66.33,66.37,66.33,66.33,11900.0,51.2825,51.3134,51.2825,51.2825,11900.0
2011-01-24 11:35:00,66.33,66.34,66.29,66.29,12000.0,51.2825,51.2902,51.2516,51.2516,12000.0
2011-01-24 11:40:00,66.3,66.34,66.3,66.32,5200.0,51.2593,51.2902,51.2593,51.2747,5200.0
2011-01-24 11:45:00,66.32,66.35,66.3,66.34,13400.0,51.2747,51.2979,51.2593,51.2902,13400.0
2011-01-24 11:50:00,66.35,66.38,66.33,66.33,16100.0,51.2979,51.3211,51.2825,51.2825,16100.0
2011-01-24 11:55:00,66.34,66.35,66.32,66.34,7300.0,51.2902,51.2979,51.2747,51.2902,7300.0
2011-01-24 12:00:00,66.34,66.39,66.34,66.38,10100.0,51.2902,51.3289,51.2902,51.3211,10100.0
2011-01-24 12:05:00,66.39,66.45,66.39,66.41,13500.0,51.3289,51.3753,51.3289,51.3443,13500.0
2011-01-24 12:10:00,66.41,66.43,66.4,66.41,12800.0,51.3443,51.3598,51.3366,51.3443,12800.0
2011-01-24 12:15:00,66.41,66.42,66.39,66.4,7600.0,51.3443,51.3521,51.3289,51.3366,7600.0
2011-01-24 12:20:00,66.4,66.41,66.38,66.38,15800.0,51.3366,51.3443,51.3211,51.3211,15800.0
2011-01-24 12:25:00,66.37,66.38,66.36,66.38,24300.0,51.3134,51.3211,51.3057,51.3211,24300.0
2011-01-24 12:30:00,66.37,66.39,66.36,66.38,20900.0,51.3134,51.3289,51.3057,51.3211,20900.0
2011-01-24 12:35:00,66.37,66.39,66.37,66.38,19000.0,51.3134,51.3289,51.3134,51.3211,19000.0
2011-01-24 12:40:00,66.39,66.41,66.38,66.39,16600.0,51.3289,51.3443,51.3211,51.3289,16600.0
2011-01-24 12:45:00,66.39,66.42,66.39,66.4,9400.0,51.3289,51.3521,51.3289,51.3366,9400.0
2011-01-24 12:50:00,66.4,66.41,66.36,66.38,42200.0,51.3366,51.3443,51.3057,51.3211,42200.0
2011-01-24 12:55:00,66.36,66.38,66.33,66.33,15100.0,51.3057,51.3211,51.2825,51.2825,15100.0
2011-01-24 13:00:00,66.33,66.35,66.33,66.34,19800.0,51.2825,51.2979,51.2825,51.2902,19800.0
2011-01-24 13:05:00,66.34,66.39,66.33,66.38,16700.0,51.2902,51.3289,51.2825,51.3211,16700.0
2011-01-24 13:10:00,66.37,66.38,66.36,66.37,10800.0,51.3134,51.3211,51.3057,51.3134,10800.0
2011-01-24 13:15:00,66.38,66.42,66.38,66.39,15300.0,51.3211,51.3521,51.3211,51.3289,15300.0
2011-01-24 13:20:00,66.39,66.41,66.39,66.41,15000.0,51.3289,51.3443,51.3289,51.3443,15000.0
2011-01-24 13:25:00,66.41,66.43,66.4,66.4,16300.0,51.3443,51.3598,51.3366,51.3366,16300.0
2011-01-24 13:30:00,66.4,66.41,66.38,66.4,15900.0,51.3366,51.3443,51.3211,51.3366,15900.0
2011-01-24 13:35:00,66.39,66.4,66.38,66.39,15900.0,51.3289,51.3366,51.3211,51.3289,15900.0
2011-01-24 13:40:00,66.37,66.41,66.37,66.41,20300.0,51.3134,51.3443,51.3134,51.3443,20300.0
2011-01-24 13:45:00,66.41,66.46,66.39,66.45,9300.0,51.3443,51.383,51.3289,51.3753,9300.0
2011-01-24 13:50:00,66.44,66.44,66.42,66.43,10600.0,51.3675,51.3675,51.3521,51.3598,10600.0
2011-01-24 13:55:00,66.43,66.43,66.39,66.4,5400.0,51.3598,51.3598,51.3289,51.3366,5400.0
2011-01-24 14:00:00,66.4,66.42,66.39,66.41,11900.0,51.3366,51.3521,51.3289,51.3443,11900.0
2011-01-24 14:05:00,66.4,66.43,66.39,66.4,19400.0,51.3366,51.3598,51.3289,51.3366,19400.0
2011-01-24 14:10:00,66.41,66.44,66.4,66.43,16500.0,51.3443,51.3675,51.3366,51.3598,16500.0
2011-01-24 14:15:00,66.43,66.49,66.43,66.45,20900.0,51.3598,51.4062,51.3598,51.3753,20900.0
2011-01-24 14:20:00,66.45,66.46,66.42,66.42,14100.0,51.3753,51.383,51.3521,51.3521,14100.0
2011-01-24 14:25:00,66.43,66.44,66.41,66.41,8400.0,51.3598,51.3675,51.3443,51.3443,8400.0
2011-01-24 14:30:00,66.42,66.46,66.42,66.45,11900.0,51.3521,51.383,51.3521,51.3753,11900.0
2011-01-24 14:35:00,66.45,66.45,66.43,66.44,17800.0,51.3753,51.3753,51.3598,51.3675,17800.0
2011-01-24 14:40:00,66.44,66.46,66.44,66.45,14500.0,51.3675,51.383,51.3675,51.3753,14500.0
2011-01-24 14:45:00,66.45,66.46,66.41,66.44,40800.0,51.3753,51.383,51.3443,51.3675,40800.0
2011-01-24 14:50:00,66.43,66.44,66.37,66.39,22600.0,51.3598,51.3675,51.3134,51.3289,22600.0
2011-01-24 14:55:00,66.38,66.4,66.35,66.36,17700.0,51.3211,51.3366,51.2979,51.3057,17700.0
2011-01-24 15:00:00,66.37,66.39,66.33,66.39,24700.0,51.3134,51.3289,51.2825,51.3289,24700.0
2011-01-24 15:05:00,66.4,66.4,66.36,66.39,17700.0,51.3366,51.3366,51.3057,51.3289,17700.0
2011-01-24 15:10:00,66.38,66.4,66.36,66.36,16500.0,51.3211,51.3366,51.3057,51.3057,16500.0
2011-01-24 15:15:00,66.35,66.36,66.3,66.33,20600.0,51.2979,51.3057,51.2593,51.2825,20600.0
2011-01-24 15:20:00,66.33,66.34,66.27,66.3,18900.0,51.2825,51.2902,51.2361,51.2593,18900.0
2011-01-24 15:25:00,66.31,66.31,66.25,66.27,65800.0,51.267,51.267,51.2206,51.2361,65800.0
2011-01-24 15:30:00,66.27,66.33,66.27,66.31,21300.0,51.2361,51.2825,51.2361,51.267,21300.0
2011-01-24 15:35:00,66.31,66.37,66.31,66.37,36400.0,51.267,51.3134,51.267,51.3134,36400.0
2011-01-24 15:40:00,66.36,66.38,66.35,66.38,38000.0,51.3057,51.3211,51.2979,51.3211,38000.0
2011-01-24 15:45:00,66.37,66.37,66.31,66.37,58000.0,51.3134,51.3134,51.267,51.3134,58000.0
2011-01-24 15:50:00,66.37,66.39,66.34,66.36,51100.0,51.3134,51.3289,51.2902,51.3057,51100.0
2011-01-24 15:55:00,66.37,66.41,66.37,66.41,79900.0,51.3134,51.3443,51.3134,51.3443,79900.0
2011-01-25 09:30:00,66.23,66.26,66.18,66.24,43800.0,51.2052,51.2284,51.1665,51.2129,43800.0
2011-01-25 09:35:00,66.23,66.23,66.16,66.2,18100.0,51.2052,51.2052,51.151,51.182,18100.0
2011-01-25 09:40:00,66.17,66.21,66.13,66.17,16900.0,51.1588,51.1897,51.1278,51.1588,16900.0
2011-01-25 09:45:00,66.17,66.26,66.15,66.26,10800.0,51.1588,51.2284,51.1433,51.2284,10800.0
2011-01-25 09:50:00,66.26,66.28,66.24,66.27,12000.0,51.2284,51.2438,51.2129,51.2361,12000.0
2011-01-25 09:55:00,66.27,66.34,66.22,66.34,10400.0,51.2361,51.2902,51.1974,51.2902,10400.0
2011-01-25 10:00:00,66.36,66.4,66.27,66.27,35800.0,51.3057,51.3366,51.2361,51.2361,35800.0
2011-01-25 10:05:00,66.26,66.3,66.23,66.3,17900.0,51.2284,51.2593,51.2052,51.2593,17900.0
2011-01-25 10:10:00,66.31,66.33,66.26,66.31,14200.0,51.267,51.2825,51.2284,51.267,14200.0
2011-01-25 10:15:00,66.26,66.26,66.18,66.21,6300.0,51.2284,51.2284,51.1665,51.1897,6300.0
2011-01-25 10:20:00,66.16,66.21,66.15,66.16,22300.0,51.151,51.1897,51.1433,51.151,22300.0
2011-01-25 10:25:00,66.15,66.22,66.15,66.2,11100.0,51.1433,51.1974,51.1433,51.182,11100.0
2011-01-25 10:30:00,66.2,66.26,66.2,66.25,3500.0,51.182,51.2284,51.182,51.2206,3500.0
2011-01-25 10:35:00,66.26,66.28,66.22,66.22,7800.0,51.2284,51.2438,51.1974,51.1974,7800.0
2011-01-25 10:40:00,66.23,66.3,66.23,66.28,4200.0,51.2052,51.2593,51.2052,51.2438,4200.0
2011-01-25 10:45:00,66.28,66.28,66.24,66.26,6300.0,51.2438,51.2438,51.2129,51.2284,6300.0
2011-01-25 10:50:00,66.26,66.36,66.26,66.34,20200.0,51.2284,51.3057,51.2284,51.2902,20200.0
2011-01-25 10:55:00,66.35,66.36,66.31,66.34,1600.0,51.2979,51.3057,51.267,51.2902,1600.0
2011-01-25 11:00:00,66.34,66.34,66.25,66.25,4400.0,51.2902,51.2902,51.2206,51.2206,4400.0
2011-01-25 11:05:00,66.26,66.29,66.25,66.28,2900.0,51.2284,51.2516,51.2206,51.2438,2900.0
2011-01-25 11:10:00,66.27,66.27,66.08,66.1,9500.0,51.2361,51.2361,51.0892,51.1047,9500.0
2011-01-25 11:15:00,66.1,66.1,66.03,66.08,23300.0,51.1047,51.1047,51.0505,51.0892,23300.0
2011-01-25 11:20:00,66.08,66.1,66.0,66.04,18400.0,51.0892,51.1047,51.0273,51.0583,18400.0
2011-01-25 11:25:00,66.03,66.06,66.0,66.0,12600.0,51.0505,51.0737,51.0273,51.0273,12600.0
2011-01-25 11:30:00,66.0,66.01,65.95,66.01,25800.0,51.0273,51.0351,50.9887,51.0351,25800.0
2011-01-25 11:35:00,66.0,66.05,66.0,66.05,7000.0,51.0273,51.066,51.0273,51.066,7000.0
2011-01-25 11:40:00,66.02,66.04,66.01,66.04,8500.0,51.0428,51.0583,51.0351,51.0583,8500.0
2011-01-25 11:45:00,66.02,66.03,65.98,65.98,13300.0,51.0428,51.0505,51.0119,51.0119,13300.0
2011-01-25 11:50:00,65.98,66.02,65.97,66.02,4300.0,51.0119,51.0428,51.0041,51.0428,4300.0
2011-01-25 11:55:00,66.02,66.04,66.0,66.03,18400.0,51.0428,51.0583,51.0273,51.0505,18400.0
2011-01-25 12:00:00,66.03,66.09,66.03,66.09,3000.0,51.0505,51.0969,51.0505,51.0969,3000.0
2011-01-25 12:05:00,66.08,66.1,66.07,66.1,3400.0,51.0892,51.1047,51.0815,51.1047,3400.0
2011-01-25 12:10:00,66.1,66.17,66.1,66.16,12200.0,51.1047,51.1588,51.1047,51.151,12200.0
2011-01-25 12:15:00,66.18,66.19,66.16,66.16,11100.0,51.1665,51.1742,51.151,51.151,11100.0
2011-01-25 12:20:00,66.17,66.2,66.17,66.2,12900.0,51.1588,51.182,51.1588,51.182,12900.0
2011-01-25 12:25:00,66.2,66.25,66.2,66.22,29400.0,51.182,51.2206,51.182,51.1974,29400.0
2011-01-25 12:30:00,66.22,66.25,66.22,66.22,7600.0,51.1974,51.2206,51.1974,51.1974,7600.0
2011-01-25 12:35:00,66.21,66.22,66.19,66.22,15900.0,51.1897,51.1974,51.1742,51.1974,15900.0
2011-01-25 12:40:00,66.23,66.24,66.22,66.24,4500.0,51.2052,51.2129,51.1974,51.2129,4500.0
2011-01-25 12:45:00,66.25,66.25,66.22,66.24,5200.0,51.2206,51.2206,51.1974,51.2129,5200.0
2011-01-25 12:50:00,66.23,66.27,66.23,66.24,28900.0,51.2052,51.2361,51.2052,51.2129,28900.0
2011-01-25 12:55:00,66.25,66.25,66.19,66.22,7600.0,51.2206,51.2206,51.1742,51.1974,7600.0
2011-01-25 13:00:00,66.23,66.23,66.2,66.21,4500.0,51.2052,51.2052,51.182,51.1897,4500.0
2011-01-25 13:05:00,66.2,66.21,66.18,66.2,5500.0,51.182,51.1897,51.1665,51.182,5500.0
2011-01-25 13:10:00,66.19,66.22,66.19,66.22,600.0,51.1742,51.1974,51.1742,51.1974,600.0
2011-01-25 13:15:00,66.21,66.22,66.2,66.2,6100.0,51.1897,51.1974,51.182,51.182,6100.0
2011-01-25 13:20:00,66.21,66.21,66.14,66.16,12900.0,51.1897,51.1897,51.1356,51.151,12900.0
2011-01-25 13:25:00,66.16,66.18,66.13,66.18,12900.0,51.151,51.1665,51.1278,51.1665,12900.0
2011-01-25 13:30:00,66.16,66.17,66.16,66.16,2900.0,51.151,51.1588,51.151,51.151,2900.0
2011-01-25 13:35:00,66.15,66.16,66.12,66.15,12400.0,51.1433,51.151,51.1201,51.1433,12400.0
2011-01-25 13:40:00,66.17,66.2,66.17,66.19,7300.0,51.1588,51.182,51.1588,51.1742,7300.0
2011-01-25 13:45:00,66.2,66.23,66.2,66.22,8500.0,51.182,51.2052,51.182,51.1974,8500.0
2011-01-25 13:50:00,66.23,66.24,66.21,66.23,17700.0,51.2052,51.2129,51.1897,51.2052,17700.0
2011-01-25 13:55:00,66.22,66.23,66.21,66.21,4800.0,51.1974,51.2052,51.1897,51.1897,4800.0
2011-01-25 14:00:00,66.2,66.2,66.13,66.14,3100.0,51.182,51.182,51.1278,51.1356,3100.0
2011-01-25 14:05:00,66.13,66.13,66.09,66.11,12200.0,51.1278,51.1278,51.0969,51.1124,12200.0
2011-01-25 14:10:00,66.11,66.13,66.04,66.04,9500.0,51.1124,51.1278,51.0583,51.0583,9500.0
2011-01-25 14:15:00,66.03,66.05,65.99,66.01,18700.0,51.0505,51.066,51.0196,51.0351,18700.0
2011-01-25 14:20:00,66.01,66.03,65.93,65.93,46400.0,51.0351,51.0505,50.9732,50.9732,46400.0
2011-01-25 14:25:00,65.94,65.97,65.91,65.97,19300.0,50.981,51.0041,50.9578,51.0041,19300.0
2011-01-25 14:30:00,65.96,65.98,65.95,65.95,11000.0,50.9964,51.0119,50.9887,50.9887,11000.0
2011-01-25 14:35:00,65.95,66.04,65.94,66.03,8600.0,50.9887,51.0583,50.981,51.0505,8600.0
2011-01-25 14:40:00,66.02,66.05,66.01,66.01,18300.0,51.0428,51.066,51.0351,51.0351,18300.0
2011-01-25 14:45:00,66.02,66.05,65.96,65.96,10400.0,51.0428,51.066,50.9964,50.9964,10400.0
2011-01-25 14:50:00,65.95,65.98,65.92,65.98,20300.0,50.9887,51.0119,50.9655,51.0119,20300.0
2011-01-25 14:55:00,65.97,66.02,65.97,66.02,12300.0,51.0041,51.0428,51.0041,51.0428,12300.0
2011-01-25 15:00:00,66.03,66.11,66.02,66.1,10200.0,51.0505,51.1124,51.0428,51.1047,10200.0
2011-01-25 15:05:00,66.1,66.13,66.09,66.1,16300.0,51.1047,51.1278,51.0969,51.1047,16300.0
2011-01-25 15:10:00,66.1,66.15,66.08,66.15,30000.0,51.1047,51.1433,51.0892,51.1433,30000.0
2011-01-25 15:15:00,66.16,66.2,66.15,66.18,26700.0,51.151,51.182,51.1433,51.1665,26700.0
2011-01-25 15:20:00,66.18,66.29,66.18,66.23,16200.0,51.1665,51.2516,51.1665,51.2052,16200.0
2011-01-25 15:25:00,66.22,66.28,66.22,66.28,12600.0,51.1974,51.2438,51.1974,51.2438,12600.0
2011-01-25 15:30:00,66.29,66.29,66.19,66.22,17400.0,51.2516,51.2516,51.1742,51.1974,17400.0
2011-01-25 15:35:00,66.2,66.25,66.18,66.22,40800.0,51.182,51.2206,51.1665,51.1974,40800.0
2011-01-25 15:40:00,66.22,66.31,66.22,66.31,21500.0,51.1974,51.267,51.1974,51.267,21500.0
2011-01-25 15:45:00,66.33,66.39,66.32,66.34,49000.0,51.2825,51.3289,51.2747,51.2902,49000.0
2011-01-25 15:50:00,66.35,66.41,66.33,66.4,13700.0,51.2979,51.3443,51.2825,51.3366,13700.0
2011-01-25 15:55:00,66.39,66.45,66.39,66.45,19300.0,51.3289,51.3753,51.3289,51.3753,19300.0
2011-01-25 16:00:00,66.42,66.45,66.42,66.45,1900.0,51.3521,51.3753,51.3521,51.3753,1900.0
2011-01-25 16:05:00,66.45,66.45,66.45,66.45,0.0,51.3753,51.3753,51.3753,51.3753,0.0
2011-01-25 16:10:00,66.45,66.45,66.45,66.45,0.0,51.3753,51.3753,51.3753,51.3753,0.0
2011-01-26 09:30:00,66.62,66.64,66.59,66.62,63700.0,51.5067,51.5222,51.4835,51.5067,63700.0
2011-01-26 09:35:00,66.62,66.65,66.56,66.56,32000.0,51.5067,51.5299,51.4603,51.4603,32000.0
2011-01-26 09:40:00,66.56,66.57,66.49,66.57,28400.0,51.4603,51.468,51.4062,51.468,28400.0
2011-01-26 09:45:00,66.57,66.57,66.5,66.51,15600.0,51.468,51.468,51.4139,51.4216,15600.0
2011-01-26 09:50:00,66.51,66.55,66.48,66.51,14300.0,51.4216,51.4526,51.3984,51.4216,14300.0
2011-01-26 09:55:00,66.51,66.55,66.51,66.55,12000.0,51.4216,51.4526,51.4216,51.4526,12000.0
2011-01-26 10:00:00,66.57,66.62,66.56,66.57,12200.0,51.468,51.5067,51.4603,51.468,12200.0
2011-01-26 10:05:00,66.57,66.71,66.57,66.68,59900.0,51.468,51.5763,51.468,51.5531,59900.0
2011-01-26 10:10:00,66.69,66.78,66.65,66.77,33200.0,51.5608,51.6304,51.5299,51.6227,33200.0
2011-01-26 10:15:00,66.77,66.81,66.73,66.76,17800.0,51.6227,51.6536,51.5917,51.6149,17800.0
2011-01-26 10:20:00,66.77,66.87,66.74,66.87,16400.0,51.6227,51.7,51.5995,51.7,16400.0
2011-01-26 10:25:00,66.87,66.89,66.84,66.89,16200.0,51.7,51.7154,51.6768,51.7154,16200.0
2011-01-26 10:30:00,66.87,66.89,66.8,66.82,12100.0,51.7,51.7154,51.6459,51.6613,12100.0
2011-01-26 10:35:00,66.82,66.83,66.81,66.82,2000.0,51.6613,51.669,51.6536,51.6613,2000.0
2011-01-26 10:40:00,66.83,66.92,66.83,66.92,28200.0,51.669,51.7386,51.669,51.7386,28200.0
2011-01-26 10:45:00,66.9,66.94,66.89,66.9,12400.0,51.7232,51.7541,51.7154,51.7232,12400.0
2011-01-26 10:50:00,66.89,66.94,66.87,66.88,15500.0,51.7154,51.7541,51.7,51.7077,15500.0
2011-01-26 10:55:00,66.88,66.89,66.78,66.81,69600.0,51.7077,51.7154,51.6304,51.6536,69600.0
2011-01-26 11:00:00,66.82,66.83,66.77,66.83,12900.0,51.6613,51.669,51.6227,51.669,12900.0
2011-01-26 11:05:00,66.84,66.86,66.82,66.86,5800.0,51.6768,51.6922,51.6613,51.6922,5800.0
2011-01-26 11:10:00,66.84,66.85,66.8,66.84,7200.0,51.6768,51.6845,51.6459,51.6768,7200.0
2011-01-26 11:15:00,66.85,66.85,66.78,66.78,5800.0,51.6845,51.6845,51.6304,51.6304,5800.0
2011-01-26 11:20:00,66.79,66.79,66.72,66.73,31200.0,51.6381,51.6381,51.584,51.5917,31200.0
2011-01-26 11:25:00,66.72,66.74,66.68,66.69,6400.0,51.584,51.5995,51.5531,51.5608,6400.0
2011-01-26 11:30:00,66.68,66.72,66.67,66.68,8900.0,51.5531,51.584,51.5453,51.5531,8900.0
2011-01-26 11:35:00,66.67,66.71,66.65,66.66,6900.0,51.5453,51.5763,51.5299,51.5376,6900.0
2011-01-26 11:40:00,66.65,66.73,66.65,66.72,12300.0,51.5299,51.5917,51.5299,51.584,12300.0
2011-01-26 11:45:00,66.72,66.78,66.72,66.77,3500.0,51.584,51.6304,51.584,51.6227,3500.0
2011-01-26 11:50:00,66.77,66.78,66.72,66.74,20600.0,51.6227,51.6304,51.584,51.5995,20600.0
2011-01-26 11:55:00,66.72,66.74,66.72,66.73,5500.0,51.584,51.5995,51.584,51.5917,5500.0
2011-01-26 12:00:00,66.73,66.75,66.69,66.69,5800.0,51.5917,51.6072,51.5608,51.5608,5800.0
2011-01-26 12:05:00,66.7,66.79,66.7,66.79,6200.0,51.5685,51.6381,51.5685,51.6381,6200.0
2011-01-26 12:10:00,66.79,66.8,66.77,66.79,11500.0,51.6381,51.6459,51.6227,51.6381,11500.0
2011-01-26 12:15:00,66.79,66.79,66.73,66.74,7100.0,51.6381,51.6381,51.5917,51.5995,7100.0
2011-01-26 12:20:00,66.73,66.77,66.73,66.76,6500.0,51.5917,51.6227,51.5917,51.6149,6500.0
2011-01-26 12:25:00,66.76,66.77,66.74,66.76,4700.0,51.6149,51.6227,51.5995,51.6149,4700.0
2011-01-26 12:30:00,66.76,66.79,66.76,66.79,9000.0,51.6149,51.6381,51.6149,51.6381,9000.0
2011-01-26 12:35:00,66.79,66.8,66.77,66.79,58900.0,51.6381,51.6459,51.6227,51.6381,58900.0
2011-01-26 12:40:00,66.79,66.82,66.77,66.78,10800.0,51.6381,51.6613,51.6227,51.6304,10800.0
2011-01-26 12:45:00,66.79,66.79,66.76,66.78,4500.0,51.6381,51.6381,51.6149,51.6304,4500.0
2011-01-26 12:50:00,66.79,66.81,66.77,66.8,5200.0,51.6381,51.6536,51.6227,51.6459,5200.0
2011-01-26 12:55:00,66.8,66.85,66.8,66.82,5300.0,51.6459,51.6845,51.6459,51.6613,5300.0
2011-01-26 13:00:00,66.83,66.83,66.79,66.79,7700.0,51.669,51.669,51.6381,51.6381,7700.0
2011-01-26 13:05:00,66.8,66.82,66.78,66.81,13300.0,51.6459,51.6613,51.6304,51.6536,13300.0
2011-01-26 13:10:00,66.83,66.83,66.8,66.82,10600.0,51.669,51.669,51.6459,51.6613,10600.0
2011-01-26 13:15:00,66.82,66.84,66.82,66.82,4300.0,51.6613,51.6768,51.6613,51.6613,4300.0
2011-01-26 13:20:00,66.84,66.84,66.79,66.8,5900.0,51.6768,51.6768,51.6381,51.6459,5900.0
2011-01-26 13:25:00,66.81,66.83,66.8,66.83,8500.0,51.6536,51.669,51.6459,51.669,8500.0
2011-01-26 13:30:00,66.83,66.84,66.82,66.82,6400.0,51.669,51.6768,51.6613,51.6613,6400.0
2011-01-26 13:35:00,66.82,66.83,66.79,66.82,10300.0,51.6613,51.669,51.6381,51.6613,10300.0
2011-01-26 13:40:00,66.83,66.87,66.83,66.87,21100.0,51.669,51.7,51.669,51.7,21100.0
2011-01-26 13:45:00,66.86,66.88,66.86,66.88,14400.0,51.6922,51.7077,51.6922,51.7077,14400.0
2011-01-26 13:50:00,66.88,66.91,66.86,66.86,24100.0,51.7077,51.7309,51.6922,51.6922,24100.0
2011-01-26 13:55:00,66.85,66.86,66.84,66.84,8400.0,51.6845,51.6922,51.6768,51.6768,8400.0
2011-01-26 14:00:00,66.83,66.85,66.82,66.84,15100.0,51.669,51.6845,51.6613,51.6768,15100.0
2011-01-26 14:05:00,66.83,66.85,66.82,66.83,27900.0,51.669,51.6845,51.6613,51.669,27900.0
2011-01-26 14:10:00,66.83,66.86,66.82,66.83,9000.0,51.669,51.6922,51.6613,51.669,9000.0
2011-01-26 14:15:00,66.83,66.94,66.77,66.87,10700.0,51.669,51.7541,51.6227,51.7,10700.0
2011-01-26 14:20:00,66.87,66.87,66.74,66.78,25300.0,51.7,51.7,51.5995,51.6304,25300.0
2011-01-26 14:25:00,66.81,66.85,66.7,66.77,22400.0,51.6536,51.6845,51.5685,51.6227,22400.0
2011-01-26 14:30:00,66.76,66.82,66.73,66.78,22200.0,51.6149,51.6613,51.5917,51.6304,22200.0
2011-01-26 14:35:00,66.79,66.84,66.78,66.81,29200.0,51.6381,51.6768,51.6304,51.6536,29200.0
2011-01-26 14:40:00,66.81,66.9,66.79,66.9,40700.0,51.6536,51.7232,51.6381,51.7232,40700.0
2011-01-26 14:45:00,66.89,66.95,66.84,66.85,34200.0,51.7154,51.7618,51.6768,51.6845,34200.0
2011-01-26 14:50:00,66.87,66.88,66.84,66.87,25600.0,51.7,51.7077,51.6768,51.7,25600.0
2011-01-26 14:55:00,66.86,66.91,66.81,66.91,27600.0,51.6922,51.7309,51.6536,51.7309,27600.0
2011-01-26 15:00:00,66.9,66.9,66.86,66.9,14600.0,51.7232,51.7232,51.6922,51.7232,14600.0
2011-01-26 15:05:00,66.91,66.92,66.82,66.88,12500.0,51.7309,51.7386,51.6613,51.7077,12500.0
2011-01-26 15:10:00,66.88,66.97,66.86,66.94,16900.0,51.7077,51.7773,51.6922,51.7541,16900.0
2011-01-26 15:15:00,66.94,66.94,66.83,66.84,21900.0,51.7541,51.7541,51.669,51.6768,21900.0
2011-01-26 15:20:00,66.85,66.9,66.85,66.88,9700.0,51.6845,51.7232,51.6845,51.7077,9700.0
2011-01-26 15:25:00,66.86,66.91,66.86,66.9,9500.0,51.6922,51.7309,51.6922,51.7232,9500.0
2011-01-26 15:30:00,66.91,66.91,66.86,66.88,7400.0,51.7309,51.7309,51.6922,51.7077,7400.0
2011-01-26 15:35:00,66.87,66.89,66.81,66.83,35200.0,51.7,51.7154,51.6536,51.669,35200.0
2011-01-26 15:40:00,66.83,66.88,66.83,66.85,14800.0,51.669,51.7077,51.669,51.6845,14800.0
2011-01-26 15:45:00,66.85,66.91,66.85,66.91,19300.0,51.6845,51.7309,51.6845,51.7309,19300.0
2011-01-26 15:50:00,66.91,66.93,66.89,66.9,26800.0,51.7309,51.7464,51.7154,51.7232,26800.0
2011-01-26 15:55:00,66.89,66.89,66.81,66.81,22500.0,51.7154,51.7154,51.6536,51.6536,22500.0
2011-01-27 09:30:00,66.86,66.9,66.8,66.83,56900.0,51.6922,51.7232,51.6459,51.669,56900.0
2011-01-27 09:35:00,66.87,66.88,66.81,66.86,11600.0,51.7,51.7077,51.6536,51.6922,11600.0
2011-01-27 09:40:00,66.86,66.95,66.86,66.94,9400.0,51.6922,51.7618,51.6922,51.7541,9400.0
2011-01-27 09:45:00,66.93,66.94,66.88,66.94,11800.0,51.7464,51.7541,51.7077,51.7541,11800.0
2011-01-27 09:50:00,66.94,66.99,66.93,66.99,21900.0,51.7541,51.7928,51.7464,51.7928,21900.0
2011-01-27 09:55:00,66.99,67.01,66.97,67.0,17600.0,51.7928,51.8082,51.7773,51.8005,17600.0
2011-01-27 10:00:00,67.0,67.08,66.93,66.94,42300.0,51.8005,51.8623,51.7464,51.7541,42300.0
2011-01-27 10:05:00,66.93,66.94,66.88,66.93,20500.0,51.7464,51.7541,51.7077,51.7464,20500.0
2011-01-27 10:10:00,66.92,66.95,66.9,66.91,10100.0,51.7386,51.7618,51.7232,51.7309,10100.0
2011-01-27 10:15:00,66.9,66.98,66.9,66.97,13100.0,51.7232,51.785,51.7232,51.7773,13100.0
2011-01-27 10:20:00,66.98,66.98,66.93,66.93,14500.0,51.785,51.785,51.7464,51.7464,14500.0
2011-01-27 10:25:00,66.93,66.98,66.92,66.98,7500.0,51.7464,51.785,51.7386,51.785,7500.0
2011-01-27 10:30:00,66.99,67.04,66.99,67.01,14100.0,51.7928,51.8314,51.7928,51.8082,14100.0
2011-01-27 10:35:00,67.0,67.0,66.97,66.97,7100.0,51.8005,51.8005,51.7773,51.7773,7100.0
2011-01-27 10:40:00,66.96,66.97,66.93,66.94,14800.0,51.7696,51.7773,51.7464,51.7541,14800.0
2011-01-27 10:45:00,66.95,67.0,66.95,66.97,7600.0,51.7618,51.8005,51.7618,51.7773,7600.0
2011-01-27 10:50:00,66.97,67.0,66.96,66.96,9300.0,51.7773,51.8005,51.7696,51.7696,9300.0
2011-01-27 10:55:00,66.97,67.03,66.96,66.97,12000.0,51.7773,51.8237,51.7696,51.7773,12000.0
2011-01-27 11:00:00,66.97,66.97,66.91,66.91,12200.0,51.7773,51.7773,51.7309,51.7309,12200.0
2011-01-27 11:05:00,66.91,66.93,66.84,66.84,11500.0,51.7309,51.7464,51.6768,51.6768,11500.0
2011-01-27 11:10:00,66.84,66.88,66.81,66.82,12700.0,51.6768,51.7077,51.6536,51.6613,12700.0
2011-01-27 11:15:00,66.82,66.83,66.79,66.82,19200.0,51.6613,51.669,51.6381,51.6613,19200.0
2011-01-27 11:20:00,66.82,66.83,66.78,66.79,10300.0,51.6613,51.669,51.6304,51.6381,10300.0
2011-01-27 11:25:00,66.78,66.78,66.72,66.75,13100.0,51.6304,51.6304,51.584,51.6072,13100.0
2011-01-27 11:30:00,66.75,66.78,66.74,66.75,17700.0,51.6072,51.6304,51.5995,51.6072,17700.0
2011-01-27 11:35:00,66.72,66.82,66.72,66.81,10300.0,51.584,51.6613,51.584,51.6536,10300.0
2011-01-27 11:40:00,66.81,66.81,66.8,66.8,4400.0,51.6536,51.6536,51.6459,51.6459,4400.0
2011-01-27 11:45:00,66.8,66.82,66.79,66.8,11600.0,51.6459,51.6613,51.6381,51.6459,11600.0
2011-01-27 11:50:00,66.8,66.8,66.77,66.79,4400.0,51.6459,51.6459,51.6227,51.6381,4400.0
2011-01-27 11:55:00,66.8,66.87,66.79,66.85,5600.0,51.6459,51.7,51.6381,51.6845,5600.0
2011-01-27 12:00:00,66.86,66.88,66.85,66.87,5700.0,51.6922,51.7077,51.6845,51.7,5700.0
2011-01-27 12:05:00,66.87,66.88,66.84,66.87,20300.0,51.7,51.7077,51.6768,51.7,20300.0
2011-01-27 12:10:00,66.87,66.92,66.87,66.9,7400.0,51.7,51.7386,51.7,51.7232,7400.0
2011-01-27 12:15:00,66.9,66.94,66.88,66.93,11100.0,51.7232,51.7541,51.7077,51.7464,11100.0
2011-01-27 12:20:00,66.92,66.92,66.89,66.91,9800.0,51.7386,51.7386,51.7154,51.7309,9800.0
2011-01-27 12:25:00,66.91,66.92,66.9,66.92,8900.0,51.7309,51.7386,51.7232,51.7386,8900.0
2011-01-27 12:30:00,66.92,66.93,66.9,66.92,10700.0,51.7386,51.7464,51.7232,51.7386,10700.0
2011-01-27 12:35:00,66.92,66.94,66.91,66.92,12700.0,51.7386,51.7541,51.7309,51.7386,12700.0
2011-01-27 12:40:00,66.93,66.95,66.91,66.95,9100.0,51.7464,51.7618,51.7309,51.7618,9100.0
2011-01-27 12:45:00,66.96,66.99,66.96,66.97,7300.0,51.7696,51.7928,51.7696,51.7773,7300.0
2011-01-27 12:50:00,66.98,67.01,66.98,66.99,24400.0,51.785,51.8082,51.785,51.7928,24400.0
2011-01-27 12:55:00,66.99,67.0,66.98,66.99,4900.0,51.7928,51.8005,51.785,51.7928,4900.0
2011-01-27 13:00:00,67.0,67.0,66.97,66.97,8900.0,51.8005,51.8005,51.7773,51.7773,8900.0
2011-01-27 13:05:00,66.97,66.98,66.96,66.97,3900.0,51.7773,51.785,51.7696,51.7773,3900.0
2011-01-27 13:10:00,66.98,66.99,66.98,66.99,2400.0,51.785,51.7928,51.785,51.7928,2400.0
2011-01-27 13:15:00,66.99,67.03,66.98,67.03,6900.0,51.7928,51.8237,51.785,51.8237,6900.0
2011-01-27 13:20:00,67.02,67.02,66.98,67.0,7300.0,51.8159,51.8159,51.785,51.8005,7300.0
2011-01-27 13:25:00,67.0,67.01,66.99,66.99,10300.0,51.8005,51.8082,51.7928,51.7928,10300.0
2011-01-27 13:30:00,67.0,67.01,67.0,67.0,3300.0,51.8005,51.8082,51.8005,51.8005,3300.0
2011-01-27 13:35:00,67.0,67.0,66.95,66.95,5600.0,51.8005,51.8005,51.7618,51.7618,5600.0
2011-01-27 13:40:00,66.96,66.99,66.95,66.98,9300.0,51.7696,51.7928,51.7618,51.785,9300.0
2011-01-27 13:45:00,66.99,67.02,66.99,67.02,10200.0,51.7928,51.8159,51.7928,51.8159,10200.0
2011-01-27 13:50:00,67.02,67.03,66.96,66.97,13100.0,51.8159,51.8237,51.7696,51.7773,13100.0
2011-01-27 13:55:00,66.97,67.01,66.97,67.01,5000.0,51.7773,51.8082,51.7773,51.8082,5000.0
2011-01-27 14:00:00,67.01,67.02,66.97,66.99,21400.0,51.8082,51.8159,51.7773,51.7928,21400.0
2011-01-27 14:05:00,67.01,67.01,66.99,67.0,9000.0,51.8082,51.8082,51.7928,51.8005,9000.0
2011-01-27 14:10:00,67.0,67.02,66.99,67.01,9200.0,51.8005,51.8159,51.7928,51.8082,9200.0
2011-01-27 14:15:00,67.01,67.02,67.0,67.01,6600.0,51.8082,51.8159,51.8005,51.8082,6600.0
2011-01-27 14:20:00,67.0,67.03,66.98,66.99,11800.0,51.8005,51.8237,51.785,51.7928,11800.0
2011-01-27 14:25:00,67.0,67.01,66.92,66.92,9800.0,51.8005,51.8082,51.7386,51.7386,9800.0
2011-01-27 14:30:00,66.93,66.95,66.92,66.92,6900.0,51.7464,51.7618,51.7386,51.7386,6900.0
2011-01-27 14:35:00,66.93,66.97,66.92,66.96,9000.0,51.7464,51.7773,51.7386,51.7696,9000.0
2011-01-27 14:40:00,66.95,67.05,66.95,67.01,14100.0,51.7618,51.8391,51.7618,51.8082,14100.0
2011-01-27 14:45:00,67.01,67.03,67.0,67.02,11000.0,51.8082,51.8237,51.8005,51.8159,11000.0
2011-01-27 14:50:00,67.02,67.05,66.99,67.0,24400.0,51.8159,51.8391,51.7928,51.8005,24400.0
2011-01-27 14:55:00,67.0,67.03,67.0,67.03,5000.0,51.8005,51.8237,51.8005,51.8237,5000.0
2011-01-27 15:00:00,67.03,67.03,66.97,66.99,4300.0,51.8237,51.8237,51.7773,51.7928,4300.0
2011-01-27 15:05:00,67.0,67.01,66.97,66.99,21800.0,51.8005,51.8082,51.7773,51.7928,21800.0
2011-01-27 15:10:00,67.0,67.02,67.0,67.01,9200.0,51.8005,51.8159,51.8005,51.8082,9200.0
2011-01-27 15:15:00,67.01,67.03,67.0,67.0,64000.0,51.8082,51.8237,51.8005,51.8005,64000.0
2011-01-27 15:20:00,66.99,67.02,66.99,67.0,5400.0,51.7928,51.8159,51.7928,51.8005,5400.0
2011-01-27 15:25:00,67.01,67.05,67.01,67.04,6200.0,51.8082,51.8391,51.8082,51.8314,6200.0
2011-01-27 15:30:00,67.05,67.07,67.01,67.01,10100.0,51.8391,51.8546,51.8082,51.8082,10100.0
2011-01-27 15:35:00,67.01,67.05,67.01,67.05,13900.0,51.8082,51.8391,51.8082,51.8391,13900.0
2011-01-27 15:40:00,67.05,67.1,67.05,67.09,23800.0,51.8391,51.8778,51.8391,51.8701,23800.0
2011-01-27 15:45:00,67.1,67.13,67.07,67.09,33400.0,51.8778,51.901,51.8546,51.8701,33400.0
2011-01-27 15:50:00,67.08,67.09,66.99,66.99,41000.0,51.8623,51.8701,51.7928,51.7928,41000.0
2011-01-27 15:55:00,66.99,67.03,66.98,67.03,31700.0,51.7928,51.8237,51.785,51.8237,31700.0
2011-01-28 09:30:00,67.11,67.12,67.03,67.03,39800.0,51.8855,51.8933,51.8237,51.8237,39800.0
2011-01-28 09:35:00,67.05,67.06,67.01,67.04,13300.0,51.8391,51.8469,51.8082,51.8314,13300.0
2011-01-28 09:40:00,67.04,67.08,67.01,67.08,11900.0,51.8314,51.8623,51.8082,51.8623,11900.0
2011-01-28 09:45:00,67.08,67.18,67.08,67.13,28300.0,51.8623,51.9396,51.8623,51.901,28300.0
2011-01-28 09:50:00,67.13,67.16,67.06,67.08,71900.0,51.901,51.9242,51.8469,51.8623,71900.0
2011-01-28 09:55:00,67.08,67.08,66.99,66.99,8800.0,51.8623,51.8623,51.7928,51.7928,8800.0
2011-01-28 10:00:00,66.97,66.97,66.87,66.87,13200.0,51.7773,51.7773,51.7,51.7,13200.0
2011-01-28 10:05:00,66.86,66.88,66.83,66.86,10300.0,51.6922,51.7077,51.669,51.6922,10300.0
2011-01-28 10:10:00,66.86,66.9,66.82,66.87,18800.0,51.6922,51.7232,51.6613,51.7,18800.0
2011-01-28 10:15:00,66.86,66.9,66.83,66.83,18700.0,51.6922,51.7232,51.669,51.669,18700.0
2011-01-28 10:20:00,66.81,66.81,66.59,66.61,29200.0,51.6536,51.6536,51.4835,51.499,29200.0
2011-01-28 10:25:00,66.61,66.69,66.6,66.6,21200.0,51.499,51.5608,51.4912,51.4912,21200.0
2011-01-28 10:30:00,66.6,66.62,66.49,66.51,49200.0,51.4912,51.5067,51.4062,51.4216,49200.0
2011-01-28 10:35:00,66.5,66.56,66.49,66.54,21500.0,51.4139,51.4603,51.4062,51.4448,21500.0
2011-01-28 10:40:00,66.56,66.6,66.52,66.58,32000.0,51.4603,51.4912,51.4294,51.4758,32000.0
2011-01-28 10:45:00,66.58,66.58,66.45,66.52,48500.0,51.4758,51.4758,51.3753,51.4294,48500.0
2011-01-28 10:50:00,66.53,66.53,66.39,66.45,33800.0,51.4371,51.4371,51.3289,51.3753,33800.0
2011-01-28 10:55:00,66.48,66.48,66.38,66.41,19000.0,51.3984,51.3984,51.3211,51.3443,19000.0
2011-01-28 11:00:00,66.4,66.4,66.34,66.37,24700.0,51.3366,51.3366,51.2902,51.3134,24700.0
2011-01-28 11:05:00,66.37,66.39,66.32,66.37,12000.0,51.3134,51.3289,51.2747,51.3134,12000.0
2011-01-28 11:10:00,66.38,66.4,66.36,66.38,22400.0,51.3211,51.3366,51.3057,51.3211,22400.0
2011-01-28 11:15:00,66.38,66.44,66.33,66.43,24600.0,51.3211,51.3675,51.2825,51.3598,24600.0
2011-01-28 11:20:00,66.44,66.46,66.42,66.42,12700.0,51.3675,51.383,51.3521,51.3521,12700.0
2011-01-28 11:25:00,66.42,66.44,66.36,66.37,22200.0,51.3521,51.3675,51.3057,51.3134,22200.0
2011-01-28 11:30:00,66.35,66.35,66.18,66.18,20900.0,51.2979,51.2979,51.1665,51.1665,20900.0
2011-01-28 11:35:00,66.18,66.2,66.17,66.2,28200.0,51.1665,51.182,51.1588,51.182,28200.0
2011-01-28 11:40:00,66.2,66.22,66.12,66.12,17900.0,51.182,51.1974,51.1201,51.1201,17900.0
2011-01-28 11:45:00,66.13,66.16,66.11,66.11,23000.0,51.1278,51.151,51.1124,51.1124,23000.0
2011-01-28 11:50:00,66.11,66.11,66.0,66.06,46200.0,51.1124,51.1124,51.0273,51.0737,46200.0
2011-01-28 11:55:00,66.06,66.08,65.97,66.0,50000.0,51.0737,51.0892,51.0041,51.0273,50000.0
2011-01-28 12:00:00,66.0,66.0,65.79,65.89,68500.0,51.0273,51.0273,50.865,50.9423,68500.0
2011-01-28 12:05:00,65.88,65.96,65.86,65.96,37800.0,50.9346,50.9964,50.9191,50.9964,37800.0
2011-01-28 12:10:00,65.96,65.98,65.91,65.91,20700.0,50.9964,51.0119,50.9578,50.9578,20700.0
2011-01-28 12:15:00,65.92,66.03,65.92,66.0,61500.0,50.9655,51.0505,50.9655,51.0273,61500.0
2011-01-28 12:20:00,66.01,66.04,65.96,66.03,32000.0,51.0351,51.0583,50.9964,51.0505,32000.0
2011-01-28 12:25:00,66.02,66.05,65.98,65.98,19900.0,51.0428,51.066,51.0119,51.0119,19900.0
2011-01-28 12:30:00,65.96,66.04,65.95,66.03,27900.0,50.9964,51.0583,50.9887,51.0505,27900.0
2011-01-28 12:35:00,66.02,66.06,66.02,66.06,25300.0,51.0428,51.0737,51.0428,51.0737,25300.0
2011-01-28 12:40:00,66.09,66.14,66.07,66.12,14000.0,51.0969,51.1356,51.0815,51.1201,14000.0
2011-01-28 12:45:00,66.11,66.12,66.05,66.09,15100.0,51.1124,51.1201,51.066,51.0969,15100.0
2011-01-28 12:50:00,66.1,66.12,66.07,66.07,19800.0,51.1047,51.1201,51.0815,51.0815,19800.0
2011-01-28 12:55:00,66.07,66.08,66.04,66.08,15700.0,51.0815,51.0892,51.0583,51.0892,15700.0
2011-01-28 13:00:00,66.08,66.08,66.0,66.03,13600.0,51.0892,51.0892,51.0273,51.0505,13600.0
2011-01-28 13:05:00,66.03,66.03,65.9,65.9,18500.0,51.0505,51.0505,50.95,50.95,18500.0
2011-01-28 13:10:00,65.88,65.96,65.88,65.94,11200.0,50.9346,50.9964,50.9346,50.981,11200.0
2011-01-28 13:15:00,65.93,65.94,65.86,65.93,10600.0,50.9732,50.981,50.9191,50.9732,10600.0
2011-01-28 13:20:00,65.92,65.93,65.82,65.88,25500.0,50.9655,50.9732,50.8882,50.9346,25500.0
2011-01-28 13:25:00,65.89,65.92,65.83,65.86,30200.0,50.9423,50.9655,50.8959,50.9191,30200.0
2011-01-28 13:30:00,65.86,65.94,65.86,65.9,31500.0,50.9191,50.981,50.9191,50.95,31500.0
2011-01-28 13:35:00,65.88,65.88,65.8,65.84,16000.0,50.9346,50.9346,50.8727,50.9036,16000.0
2011-01-28 13:40:00,65.84,65.89,65.77,65.83,35100.0,50.9036,50.9423,50.8495,50.8959,35100.0
2011-01-28 13:45:00,65.84,65.88,65.82,65.87,15900.0,50.9036,50.9346,50.8882,50.9268,15900.0
2011-01-28 13:50:00,65.88,65.95,65.88,65.95,24600.0,50.9346,50.9887,50.9346,50.9887,24600.0
2011-01-28 13:55:00,65.95,66.05,65.93,66.03,10000.0,50.9887,51.066,50.9732,51.0505,10000.0
2011-01-28 14:00:00,66.04,66.05,66.01,66.05,6900.0,51.0583,51.066,51.0351,51.066,6900.0
2011-01-28 14:05:00,66.04,66.05,65.97,65.99,9800.0,51.0583,51.066,51.0041,51.0196,9800.0
2011-01-28 14:10:00,65.99,66.02,65.94,65.94,11900.0,51.0196,51.0428,50.981,50.981,11900.0
2011-01-28 14:15:00,65.95,65.98,65.91,65.97,24000.0,50.9887,51.0119,50.9578,51.0041,24000.0
2011-01-28 14:20:00,65.96,66.0,65.93,65.98,39900.0,50.9964,51.0273,50.9732,51.0119,39900.0
2011-01-28 14:25:00,65.98,65.98,65.96,65.98,8700.0,51.0119,51.0119,50.9964,51.0119,8700.0
2011-01-28 14:30:00,65.97,66.02,65.97,66.02,13800.0,51.0041,51.0428,51.0041,51.0428,13800.0
2011-01-28 14:35:00,66.02,66.06,65.99,65.99,17200.0,51.0428,51.0737,51.0196,51.0196,17200.0
2011-01-28 14:40:00,65.99,66.05,65.99,66.0,18500.0,51.0196,51.066,51.0196,51.0273,18500.0
2011-01-28 14:45:00,66.0,66.08,65.97,66.05,25100.0,51.0273,51.0892,51.0041,51.066,25100.0
2011-01-28 14:50:00,66.06,66.08,65.96,65.96,26300.0,51.0737,51.0892,50.9964,50.9964,26300.0
2011-01-28 14:55:00,65.96,65.99,65.91,65.99,12900.0,50.9964,51.0196,50.9578,51.0196,12900.0
2011-01-28 15:00:00,65.99,66.0,65.94,66.0,21100.0,51.0196,51.0273,50.981,51.0273,21100.0
2011-01-28 15:05:00,66.0,66.03,65.95,65.96,20600.0,51.0273,51.0505,50.9887,50.9964,20600.0
2011-01-28 15:10:00,65.95,65.97,65.89,65.96,24500.0,50.9887,51.0041,50.9423,50.9964,24500.0
2011-01-28 15:15:00,65.95,65.95,65.86,65.88,27300.0,50.9887,50.9887,50.9191,50.9346,27300.0
2011-01-28 15:20:00,65.88,65.89,65.8,65.87,44000.0,50.9346,50.9423,50.8727,50.9268,44000.0
2011-01-28 15:25:00,65.87,65.88,65.76,65.78,32100.0,50.9268,50.9346,50.8418,50.8572,32100.0
2011-01-28 15:30:00,65.78,65.83,65.77,65.81,30000.0,50.8572,50.8959,50.8495,50.8804,30000.0
2011-01-28 15:35:00,65.8,65.86,65.78,65.82,23100.0,50.8727,50.9191,50.8572,50.8882,23100.0
2011-01-28 15:40:00,65.83,65.83,65.72,65.8,53300.0,50.8959,50.8959,50.8109,50.8727,53300.0
2011-01-28 15:45:00,65.84,65.84,65.77,65.78,31600.0,50.9036,50.9036,50.8495,50.8572,31600.0
2011-01-28 15:50:00,65.78,65.85,65.75,65.83,32000.0,50.8572,50.9114,50.8341,50.8959,32000.0
2011-01-28 15:55:00,65.82,65.85,65.77,65.79,36600.0,50.8882,50.9114,50.8495,50.865,36600.0
2011-01-31 09:30:00,65.92,66.04,65.92,65.97,134500.0,50.9655,51.0583,50.9655,51.0041,134500.0
2011-01-31 09:35:00,65.95,65.96,65.91,65.93,16200.0,50.9887,50.9964,50.9578,50.9732,16200.0
2011-01-31 09:40:00,65.94,66.03,65.89,66.02,22700.0,50.981,51.0505,50.9423,51.0428,22700.0
2011-01-31 09:45:00,66.02,66.02,65.86,65.86,40100.0,51.0428,51.0428,50.9191,50.9191,40100.0
2011-01-31 09:50:00,65.87,65.94,65.86,65.87,10800.0,50.9268,50.981,50.9191,50.9268,10800.0
2011-01-31 09:55:00,65.86,65.96,65.83,65.87,25100.0,50.9191,50.9964,50.8959,50.9268,25100.0
2011-01-31 10:00:00,65.84,65.94,65.83,65.91,48400.0,50.9036,50.981,50.8959,50.9578,48400.0
2011-01-31 10:05:00,65.89,65.97,65.89,65.92,7900.0,50.9423,51.0041,50.9423,50.9655,7900.0
2011-01-31 10:10:00,65.91,65.95,65.88,65.89,8000.0,50.9578,50.9887,50.9346,50.9423,8000.0
2011-01-31 10:15:00,65.87,65.94,65.84,65.91,10400.0,50.9268,50.981,50.9036,50.9578,10400.0
2011-01-31 10:20:00,65.91,66.02,65.89,65.99,17500.0,50.9578,51.0428,50.9423,51.0196,17500.0
2011-01-31 10:25:00,65.97,66.03,65.96,66.02,12800.0,51.0041,51.0505,50.9964,51.0428,12800.0
2011-01-31 10:30:00,66.01,66.05,66.0,66.0,7300.0,51.0351,51.066,51.0273,51.0273,7300.0
2011-01-31 10:35:00,66.0,66.07,66.0,66.07,5800.0,51.0273,51.0815,51.0273,51.0815,5800.0
2011-01-31 10:40:00,66.09,66.11,66.05,66.06,16700.0,51.0969,51.1124,51.066,51.0737,16700.0
2011-01-31 10:45:00,66.06,66.1,66.04,66.05,25100.0,51.0737,51.1047,51.0583,51.066,25100.0
2011-01-31 10:50:00,66.04,66.07,66.04,66.04,4000.0,51.0583,51.0815,51.0583,51.0583,4000.0
2011-01-31 10:55:00,66.03,66.11,66.03,66.1,4600.0,51.0505,51.1124,51.0505,51.1047,4600.0
2011-01-31 11:00:00,66.1,66.16,66.08,66.16,12700.0,51.1047,51.151,51.0892,51.151,12700.0
2011-01-31 11:05:00,66.16,66.16,66.12,66.13,6000.0,51.151,51.151,51.1201,51.1278,6000.0
2011-01-31 11:10:00,66.14,66.16,66.13,66.13,12300.0,51.1356,51.151,51.1278,51.1278,12300.0
2011-01-31 11:15:00,66.12,66.12,66.08,66.1,11500.0,51.1201,51.1201,51.0892,51.1047,11500.0
2011-01-31 11:20:00,66.1,66.13,66.1,66.11,9800.0,51.1047,51.1278,51.1047,51.1124,9800.0
2011-01-31 11:25:00,66.12,66.17,66.11,66.13,7400.0,51.1201,51.1588,51.1124,51.1278,7400.0
2011-01-31 11:30:00,66.13,66.13,66.09,66.11,5900.0,51.1278,51.1278,51.0969,51.1124,5900.0
2011-01-31 11:35:00,66.11,66.14,66.1,66.12,9100.0,51.1124,51.1356,51.1047,51.1201,9100.0
2011-01-31 11:40:00,66.11,66.18,66.11,66.16,10900.0,51.1124,51.1665,51.1124,51.151,10900.0
2011-01-31 11:45:00,66.17,66.17,66.11,66.14,6700.0,51.1588,51.1588,51.1124,51.1356,6700.0
2011-01-31 11:50:00,66.15,66.15,66.1,66.1,5900.0,51.1433,51.1433,51.1047,51.1047,5900.0
2011-01-31 11:55:00,66.11,66.16,66.1,66.15,9500.0,51.1124,51.151,51.1047,51.1433,9500.0
2011-01-31 12:00:00,66.15,66.19,66.15,66.18,10100.0,51.1433,51.1742,51.1433,51.1665,10100.0
2011-01-31 12:05:00,66.19,66.25,66.17,66.23,12100.0,51.1742,51.2206,51.1588,51.2052,12100.0
2011-01-31 12:10:00,66.23,66.29,66.23,66.26,9800.0,51.2052,51.2516,51.2052,51.2284,9800.0
2011-01-31 12:15:00,66.26,66.31,66.25,66.31,15000.0,51.2284,51.267,51.2206,51.267,15000.0
2011-01-31 12:20:00,66.3,66.32,66.29,66.31,4600.0,51.2593,51.2747,51.2516,51.267,4600.0
2011-01-31 12:25:00,66.31,66.38,66.3,66.38,9700.0,51.267,51.3211,51.2593,51.3211,9700.0
2011-01-31 12:30:00,66.37,66.38,66.34,66.34,15000.0,51.3134,51.3211,51.2902,51.2902,15000.0
2011-01-31 12:35:00,66.34,66.37,66.3,66.3,18300.0,51.2902,51.3134,51.2593,51.2593,18300.0
2011-01-31 12:40:00,66.31,66.31,66.25,66.28,23000.0,51.267,51.267,51.2206,51.2438,23000.0
2011-01-31 12:45:00,66.28,66.3,66.26,66.26,8900.0,51.2438,51.2593,51.2284,51.2284,8900.0
2011-01-31 12:50:00,66.26,66.28,66.26,66.27,10700.0,51.2284,51.2438,51.2284,51.2361,10700.0
2011-01-31 12:55:00,66.27,66.29,66.27,66.28,8100.0,51.2361,51.2516,51.2361,51.2438,8100.0
2011-01-31 13:00:00,66.27,66.35,66.27,66.31,5100.0,51.2361,51.2979,51.2361,51.267,5100.0
2011-01-31 13:05:00,66.31,66.34,66.31,66.34,17200.0,51.267,51.2902,51.267,51.2902,17200.0
2011-01-31 13:10:00,66.34,66.35,66.3,66.3,2400.0,51.2902,51.2979,51.2593,51.2593,2400.0
2011-01-31 13:15:00,66.31,66.35,66.31,66.31,8000.0,51.267,51.2979,51.267,51.267,8000.0
2011-01-31 13:20:00,66.3,66.34,66.28,66.3,8700.0,51.2593,51.2902,51.2438,51.2593,8700.0
2011-01-31 13:25:00,66.31,66.32,66.3,66.31,10800.0,51.267,51.2747,51.2593,51.267,10800.0
2011-01-31 13:30:00,66.31,66.31,66.29,66.31,10200.0,51.267,51.267,51.2516,51.267,10200.0
2011-01-31 13:35:00,66.31,66.31,66.25,66.26,10000.0,51.267,51.267,51.2206,51.2284,10000.0
2011-01-31 13:40:00,66.26,66.27,66.22,66.25,9000.0,51.2284,51.2361,51.1974,51.2206,9000.0
2011-01-31 13:45:00,66.26,66.28,66.25,66.28,3900.0,51.2284,51.2438,51.2206,51.2438,3900.0
2011-01-31 13:50:00,66.28,66.31,66.28,66.3,4200.0,51.2438,51.267,51.2438,51.2593,4200.0
2011-01-31 13:55:00,66.29,66.3,66.28,66.28,5200.0,51.2516,51.2593,51.2438,51.2438,5200.0
2011-01-31 14:00:00,66.29,66.33,66.29,66.3,18300.0,51.2516,51.2825,51.2516,51.2593,18300.0
2011-01-31 14:05:00,66.3,66.32,66.27,66.28,11300.0,51.2593,51.2747,51.2361,51.2438,11300.0
2011-01-31 14:10:00,66.28,66.28,66.21,66.21,9500.0,51.2438,51.2438,51.1897,51.1897,9500.0
2011-01-31 14:15:00,66.21,66.23,66.21,66.22,12900.0,51.1897,51.2052,51.1897,51.1974,12900.0
2011-01-31 14:20:00,66.22,66.23,66.19,66.2,7300.0,51.1974,51.2052,51.1742,51.182,7300.0
2011-01-31 14:25:00,66.2,66.23,66.17,66.17,20700.0,51.182,51.2052,51.1588,51.1588,20700.0
2011-01-31 14:30:00,66.16,66.17,66.12,66.15,21000.0,51.151,51.1588,51.1201,51.1433,21000.0
2011-01-31 14:35:00,66.15,66.16,66.1,66.15,14000.0,51.1433,51.151,51.1047,51.1433,14000.0
2011-01-31 14:40:00,66.15,66.16,66.13,66.16,3400.0,51.1433,51.151,51.1278,51.151,3400.0
2011-01-31 14:45:00,66.17,66.18,66.07,66.09,18700.0,51.1588,51.1665,51.0815,51.0969,18700.0
2011-01-31 14:50:00,66.07,66.17,66.06,66.17,19600.0,51.0815,51.1588,51.0737,51.1588,19600.0
2011-01-31 14:55:00,66.17,66.19,66.15,66.17,5600.0,51.1588,51.1742,51.1433,51.1588,5600.0
2011-01-31 15:00:00,66.16,66.25,66.16,66.21,10100.0,51.151,51.2206,51.151,51.1897,10100.0
2011-01-31 15:05:00,66.21,66.24,66.2,66.21,8600.0,51.1897,51.2129,51.182,51.1897,8600.0
2011-01-31 15:10:00,66.21,66.25,66.21,66.22,6700.0,51.1897,51.2206,51.1897,51.1974,6700.0
2011-01-31 15:15:00,66.23,66.28,66.23,66.25,21300.0,51.2052,51.2438,51.2052,51.2206,21300.0
2011-01-31 15:20:00,66.24,66.24,66.21,66.21,7200.0,51.2129,51.2129,51.1897,51.1897,7200.0
2011-01-31 15:25:00,66.2,66.22,66.19,66.19,22200.0,51.182,51.1974,51.1742,51.1742,22200.0
2011-01-31 15:30:00,66.19,66.25,66.17,66.23,9700.0,51.1742,51.2206,51.1588,51.2052,9700.0
2011-01-31 15:35:00,66.24,66.24,66.21,66.22,6700.0,51.2129,51.2129,51.1897,51.1974,6700.0
2011-01-31 15:40:00,66.22,66.26,66.22,66.25,26900.0,51.1974,51.2284,51.1974,51.2206,26900.0
2011-01-31 15:45:00,66.22,66.29,66.22,66.26,22200.0,51.1974,51.2516,51.1974,51.2284,22200.0
2011-01-31 15:50:00,66.26,66.28,66.23,66.28,14300.0,51.2284,51.2438,51.2052,51.2438,14300.0
2011-01-31 15:55:00,66.27,66.3,66.26,66.27,45500.0,51.2361,51.2593,51.2284,51.2361,45500.0
2011-02-01 09:30:00,66.72,66.82,66.69,66.8,91700.0,51.584,51.6613,51.5608,51.6459,91700.0
2011-02-01 09:35:00,66.81,66.86,66.8,66.85,23300.0,51.6536,51.6922,51.6459,51.6845,23300.0
2011-02-01 09:40:00,66.86,66.86,66.82,66.83,26300.0,51.6922,51.6922,51.6613,51.669,26300.0
2011-02-01 09:45:00,66.82,66.84,66.79,66.8,16800.0,51.6613,51.6768,51.6381,51.6459,16800.0
2011-02-01 09:50:00,66.8,66.85,66.8,66.85,14700.0,51.6459,51.6845,51.6459,51.6845,14700.0
2011-02-01 09:55:00,66.85,66.9,66.85,66.9,37600.0,51.6845,51.7232,51.6845,51.7232,37600.0
2011-02-01 10:00:00,66.92,66.97,66.84,66.91,64300.0,51.7386,51.7773,51.6768,51.7309,64300.0
2011-02-01 10:05:00,66.91,66.92,66.82,66.83,17200.0,51.7309,51.7386,51.6613,51.669,17200.0
2011-02-01 10:10:00,66.84,66.86,66.81,66.85,24200.0,51.6768,51.6922,51.6536,51.6845,24200.0
2011-02-01 10:15:00,66.85,66.91,66.84,66.91,14800.0,51.6845,51.7309,51.6768,51.7309,14800.0
2011-02-01 10:20:00,66.91,67.02,66.91,66.99,11400.0,51.7309,51.8159,51.7309,51.7928,11400.0
2011-02-01 10:25:00,67.0,67.01,66.97,66.98,16400.0,51.8005,51.8082,51.7773,51.785,16400.0
2011-02-01 10:30:00,66.98,67.01,66.97,66.97,25500.0,51.785,51.8082,51.7773,51.7773,25500.0
2011-02-01 10:35:00,66.96,67.02,66.96,67.01,55700.0,51.7696,51.8159,51.7696,51.8082,55700.0
2011-02-01 10:40:00,67.01,67.08,67.01,67.07,23800.0,51.8082,51.8623,51.8082,51.8546,23800.0
2011-02-01 10:45:00,67.08,67.11,67.07,67.07,13900.0,51.8623,51.8855,51.8546,51.8546,13900.0
2011-02-01 10:50:00,67.07,67.11,67.06,67.08,10900.0,51.8546,51.8855,51.8469,51.8623,10900.0
2011-02-01 10:55:00,67.09,67.11,67.08,67.11,12200.0,51.8701,51.8855,51.8623,51.8855,12200.0
2011-02-01 11:00:00,67.1,67.11,67.08,67.09,35500.0,51.8778,51.8855,51.8623,51.8701,35500.0
2011-02-01 11:05:00,67.1,67.16,67.1,67.11,40700.0,51.8778,51.9242,51.8778,51.8855,40700.0
2011-02-01 11:10:00,67.11,67.12,67.07,67.07,12600.0,51.8855,51.8933,51.8546,51.8546,12600.0
2011-02-01 11:15:00,67.07,67.07,67.03,67.06,16900.0,51.8546,51.8546,51.8237,51.8469,16900.0
2011-02-01 11:20:00,67.06,67.07,67.05,67.05,8900.0,51.8469,51.8546,51.8391,51.8391,8900.0
2011-02-01 11:25:00,67.04,67.07,67.04,67.07,3500.0,51.8314,51.8546,51.8314,51.8546,3500.0
2011-02-01 11:30:00,67.08,67.14,67.08,67.12,12200.0,51.8623,51.9087,51.8623,51.8933,12200.0
2011-02-01 11:35:00,67.13,67.18,67.13,67.18,12900.0,51.901,51.9396,51.901,51.9396,12900.0
2011-02-01 11:40:00,67.19,67.19,67.17,67.17,28100.0,51.9474,51.9474,51.9319,51.9319,28100.0
2011-02-01 11:45:00,67.17,67.19,67.17,67.18,31900.0,51.9319,51.9474,51.9319,51.9396,31900.0
2011-02-01 11:50:00,67.18,67.21,67.18,67.2,9900.0,51.9396,51.9628,51.9396,51.9551,9900.0
2011-02-01 11:55:00,67.2,67.25,67.2,67.2,58900.0,51.9551,51.9938,51.9551,51.9551,58900.0
2011-02-01 12:00:00,67.18,67.2,67.18,67.19,13400.0,51.9396,51.9551,51.9396,51.9474,13400.0
2011-02-01 12:05:00,67.2,67.24,67.19,67.24,16200.0,51.9551,51.986,51.9474,51.986,16200.0
2011-02-01 12:10:00,67.24,67.3,67.22,67.29,9200.0,51.986,52.0324,51.9706,52.0247,9200.0
2011-02-01 12:15:00,67.28,67.33,67.27,67.32,20000.0,52.017,52.0556,52.0092,52.0479,20000.0
2011-02-01 12:20:00,67.33,67.36,67.3,67.33,28300.0,52.0556,52.0788,52.0324,52.0556,28300.0
2011-02-01 12:25:00,67.32,67.35,67.32,67.33,20300.0,52.0479,52.0711,52.0479,52.0556,20300.0
2011-02-01 12:30:00,67.33,67.33,67.29,67.3,14000.0,52.0556,52.0556,52.0247,52.0324,14000.0
2011-02-01 12:35:00,67.3,67.33,67.3,67.33,24000.0,52.0324,52.0556,52.0324,52.0556,24000.0
2011-02-01 12:40:00,67.32,67.36,67.32,67.34,14700.0,52.0479,52.0788,52.0479,52.0633,14700.0
2011-02-01 12:45:00,67.36,67.37,67.34,67.35,9700.0,52.0788,52.0865,52.0633,52.0711,9700.0
2011-02-01 12:50:00,67.36,67.43,67.35,67.4,19300.0,52.0788,52.1329,52.0711,52.1097,19300.0
2011-02-01 12:55:00,67.4,67.46,67.4,67.45,44500.0,52.1097,52.1561,52.1097,52.1484,44500.0
2011-02-01 13:00:00,67.45,67.48,67.44,67.45,10800.0,52.1484,52.1716,52.1407,52.1484,10800.0
2011-02-01 13:05:00,67.45,67.45,67.41,67.41,8400.0,52.1484,52.1484,52.1175,52.1175,8400.0
2011-02-01 13:10:00,67.42,67.44,67.41,67.42,10900.0,52.1252,52.1407,52.1175,52.1252,10900.0
2011-02-01 13:15:00,67.42,67.42,67.4,67.41,10500.0,52.1252,52.1252,52.1097,52.1175,10500.0
2011-02-01 13:20:00,67.41,67.43,67.4,67.4,11600.0,52.1175,52.1329,52.1097,52.1097,11600.0
2011-02-01 13:25:00,67.42,67.44,67.42,67.43,9400.0,52.1252,52.1407,52.1252,52.1329,9400.0
2011-02-01 13:30:00,67.42,67.44,67.4,67.41,19100.0,52.1252,52.1407,52.1097,52.1175,19100.0
2011-02-01 13:35:00,67.41,67.41,67.38,67.39,12000.0,52.1175,52.1175,52.0943,52.102,12000.0
2011-02-01 13:40:00,67.4,67.4,67.37,67.37,8700.0,52.1097,52.1097,52.0865,52.0865,8700.0
2011-02-01 13:45:00,67.37,67.4,67.37,67.39,6700.0,52.0865,52.1097,52.0865,52.102,6700.0
2011-02-01 13:50:00,67.38,67.41,67.37,67.38,9700.0,52.0943,52.1175,52.0865,52.0943,9700.0
2011-02-01 13:55:00,67.38,67.39,67.33,67.33,10700.0,52.0943,52.102,52.0556,52.0556,10700.0
2011-02-01 14:00:00,67.33,67.38,67.33,67.37,12300.0,52.0556,52.0943,52.0556,52.0865,12300.0
2011-02-01 14:05:00,67.38,67.39,67.36,67.38,4000.0,52.0943,52.102,52.0788,52.0943,4000.0
2011-02-01 14:10:00,67.37,67.39,67.37,67.37,3800.0,52.0865,52.102,52.0865,52.0865,3800.0
2011-02-01 14:15:00,67.37,67.4,67.37,67.38,13700.0,52.0865,52.1097,52.0865,52.0943,13700.0
2011-02-01 14:20:00,67.38,67.38,67.35,67.35,12100.0,52.0943,52.0943,52.0711,52.0711,12100.0
2011-02-01 14:25:00,67.36,67.36,67.33,67.34,7700.0,52.0788,52.0788,52.0556,52.0633,7700.0
2011-02-01 14:30:00,67.34,67.36,67.33,67.34,4300.0,52.0633,52.0788,52.0556,52.0633,4300.0
2011-02-01 14:35:00,67.34,67.35,67.33,67.33,6100.0,52.0633,52.0711,52.0556,52.0556,6100.0
2011-02-01 14:40:00,67.33,67.39,67.33,67.39,720100.0,52.0556,52.102,52.0556,52.102,720100.0
2011-02-01 14:45:00,67.38,67.4,67.32,67.32,38700.0,52.0943,52.1097,52.0479,52.0479,38700.0
2011-02-01 14:50:00,67.33,67.33,67.3,67.32,19000.0,52.0556,52.0556,52.0324,52.0479,19000.0
2011-02-01 14:55:00,67.32,67.4,67.31,67.4,19500.0,52.0479,52.1097,52.0402,52.1097,19500.0
2011-02-01 15:00:00,67.41,67.42,67.37,67.4,31500.0,52.1175,52.1252,52.0865,52.1097,31500.0
2011-02-01 15:05:00,67.4,67.4,67.36,67.37,22700.0,52.1097,52.1097,52.0788,52.0865,22700.0
2011-02-01 15:10:00,67.37,67.37,67.36,67.36,5600.0,52.0865,52.0865,52.0788,52.0788,5600.0
2011-02-01 15:15:00,67.36,67.4,67.35,67.4,21400.0,52.0788,52.1097,52.0711,52.1097,21400.0
2011-02-01 15:20:00,67.4,67.42,67.39,67.41,20300.0,52.1097,52.1252,52.102,52.1175,20300.0
2011-02-01 15:25:00,67.41,67.43,67.41,67.41,42100.0,52.1175,52.1329,52.1175,52.1175,42100.0
2011-02-01 15:30:00,67.41,67.41,67.37,67.4,18200.0,52.1175,52.1175,52.0865,52.1097,18200.0
2011-02-01 15:35:00,67.41,67.46,67.4,67.4,17700.0,52.1175,52.1561,52.1097,52.1097,17700.0
2011-02-01 15:40:00,67.4,67.42,67.39,67.41,22400.0,52.1097,52.1252,52.102,52.1175,22400.0
2011-02-01 15:45:00,67.42,67.47,67.42,67.45,28600.0,52.1252,52.1639,52.1252,52.1484,28600.0
2011-02-01 15:50:00,67.46,67.47,67.39,67.39,19800.0,52.1561,52.1639,52.102,52.102,19800.0
2011-02-01 15:55:00,67.39,67.41,67.36,67.37,16900.0,52.102,52.1175,52.0788,52.0865,16900.0
2011-02-01 16:00:00,67.35,67.35,67.35,67.35,3000.0,52.0711,52.0711,52.0711,52.0711,3000.0
2011-02-01 16:05:00,67.33,67.33,67.33,67.33,300.0,52.0556,52.0556,52.0556,52.0556,300.0
2011-02-01 16:10:00,67.33,67.33,67.33,67.33,0.0,52.0556,52.0556,52.0556,52.0556,0.0
2011-02-02 09:30:00,67.2,67.29,67.2,67.29,59300.0,51.9551,52.0247,51.9551,52.0247,59300.0
2011-02-02 09:35:00,67.29,67.31,67.24,67.25,37800.0,52.0247,52.0402,51.986,51.9938,37800.0
2011-02-02 09:40:00,67.26,67.26,67.18,67.26,35100.0,52.0015,52.0015,51.9396,52.0015,35100.0
2011-02-02 09:45:00,67.28,67.34,67.28,67.33,15400.0,52.017,52.0633,52.017,52.0556,15400.0
2011-02-02 09:50:00,67.33,67.4,67.32,67.4,10700.0,52.0556,52.1097,52.0479,52.1097,10700.0
2011-02-02 09:55:00,67.39,67.42,67.38,67.41,17600.0,52.102,52.1252,52.0943,52.1175,17600.0
2011-02-02 10:00:00,67.41,67.41,67.24,67.26,17600.0,52.1175,52.1175,51.986,52.0015,17600.0
2011-02-02 10:05:00,67.26,67.31,67.26,67.26,14900.0,52.0015,52.0402,52.0015,52.0015,14900.0
2011-02-02 10:10:00,67.28,67.37,67.28,67.36,19300.0,52.017,52.0865,52.017,52.0788,19300.0
2011-02-02 10:15:00,67.35,67.42,67.34,67.41,14800.0,52.0711,52.1252,52.0633,52.1175,14800.0
2011-02-02 10:20:00,67.4,67.44,67.38,67.38,13700.0,52.1097,52.1407,52.0943,52.0943,13700.0
2011-02-02 10:25:00,67.37,67.44,67.37,67.43,14900.0,52.0865,52.1407,52.0865,52.1329,14900.0
2011-02-02 10:30:00,67.42,67.47,67.39,67.42,15400.0,52.1252,52.1639,52.102,52.1252,15400.0
2011-02-02 10:35:00,67.44,67.46,67.41,67.41,11600.0,52.1407,52.1561,52.1175,52.1175,11600.0
2011-02-02 10:40:00,67.4,67.41,67.35,67.39,12000.0,52.1097,52.1175,52.0711,52.102,12000.0
2011-02-02 10:45:00,67.39,67.41,67.33,67.35,8000.0,52.102,52.1175,52.0556,52.0711,8000.0
2011-02-02 10:50:00,67.35,67.39,67.35,67.37,6100.0,52.0711,52.102,52.0711,52.0865,6100.0
2011-02-02 10:55:00,67.39,67.42,67.39,67.39,37700.0,52.102,52.1252,52.102,52.102,37700.0
2011-02-02 11:00:00,67.39,67.39,67.32,67.33,12500.0,52.102,52.102,52.0479,52.0556,12500.0
2011-02-02 11:05:00,67.33,67.33,67.26,67.26,31400.0,52.0556,52.0556,52.0015,52.0015,31400.0
2011-02-02 11:10:00,67.27,67.3,67.25,67.29,41100.0,52.0092,52.0324,51.9938,52.0247,41100.0
2011-02-02 11:15:00,67.29,67.31,67.27,67.29,33400.0,52.0247,52.0402,52.0092,52.0247,33400.0
2011-02-02 11:20:00,67.29,67.33,67.28,67.29,39700.0,52.0247,52.0556,52.017,52.0247,39700.0
2011-02-02 11:25:00,67.3,67.35,67.3,67.33,28500.0,52.0324,52.0711,52.0324,52.0556,28500.0
2011-02-02 11:30:00,67.33,67.36,67.31,67.34,17100.0,52.0556,52.0788,52.0402,52.0633,17100.0
2011-02-02 11:35:00,67.35,67.35,67.32,67.33,10000.0,52.0711,52.0711,52.0479,52.0556,10000.0
2011-02-02 11:40:00,67.33,67.36,67.33,67.36,4900.0,52.0556,52.0788,52.0556,52.0788,4900.0
2011-02-02 11:45:00,67.36,67.38,67.34,67.37,30900.0,52.0788,52.0943,52.0633,52.0865,30900.0
2011-02-02 11:50:00,67.38,67.39,67.34,67.36,40000.0,52.0943,52.102,52.0633,52.0788,40000.0
2011-02-02 11:55:00,67.36,67.37,67.34,67.37,17400.0,52.0788,52.0865,52.0633,52.0865,17400.0
2011-02-02 12:00:00,67.37,67.38,67.31,67.31,21300.0,52.0865,52.0943,52.0402,52.0402,21300.0
2011-02-02 12:05:00,67.31,67.33,67.31,67.32,9600.0,52.0402,52.0556,52.0402,52.0479,9600.0
2011-02-02 12:10:00,67.33,67.34,67.3,67.33,36000.0,52.0556,52.0633,52.0324,52.0556,36000.0
2011-02-02 12:15:00,67.32,67.32,67.3,67.3,7300.0,52.0479,52.0479,52.0324,52.0324,7300.0
2011-02-02 12:20:00,67.3,67.31,67.24,67.26,9500.0,52.0324,52.0402,51.986,52.0015,9500.0
2011-02-02 12:25:00,67.26,67.27,67.23,67.24,4700.0,52.0015,52.0092,51.9783,51.986,4700.0
2011-02-02 12:30:00,67.24,67.29,67.24,67.27,5900.0,51.986,52.0247,51.986,52.0092,5900.0
2011-02-02 12:35:00,67.28,67.32,67.28,67.32,54900.0,52.017,52.0479,52.017,52.0479,54900.0
2011-02-02 12:40:00,67.32,67.34,67.31,67.31,8900.0,52.0479,52.0633,52.0402,52.0402,8900.0
2011-02-02 12:45:00,67.31,67.32,67.31,67.32,5300.0,52.0402,52.0479,52.0402,52.0479,5300.0
2011-02-02 12:50:00,67.32,67.32,67.27,67.28,39600.0,52.0479,52.0479,52.0092,52.017,39600.0
2011-02-02 12:55:00,67.3,67.31,67.3,67.3,4600.0,52.0324,52.0402,52.0324,52.0324,4600.0
2011-02-02 13:00:00,67.3,67.32,67.29,67.31,11200.0,52.0324,52.0479,52.0247,52.0402,11200.0
2011-02-02 13:05:00,67.32,67.32,67.3,67.31,9200.0,52.0479,52.0479,52.0324,52.0402,9200.0
2011-02-02 13:10:00,67.31,67.32,67.3,67.3,10000.0,52.0402,52.0479,52.0324,52.0324,10000.0
2011-02-02 13:15:00,67.3,67.31,67.3,67.31,11300.0,52.0324,52.0402,52.0324,52.0402,11300.0
2011-02-02 13:20:00,67.31,67.35,67.31,67.35,2300.0,52.0402,52.0711,52.0402,52.0711,2300.0
2011-02-02 13:25:00,67.35,67.36,67.33,67.34,25400.0,52.0711,52.0788,52.0556,52.0633,25400.0
2011-02-02 13:30:00,67.33,67.36,67.33,67.36,9800.0,52.0556,52.0788,52.0556,52.0788,9800.0
2011-02-02 13:35:00,67.36,67.36,67.33,67.33,14000.0,52.0788,52.0788,52.0556,52.0556,14000.0
2011-02-02 13:40:00,67.32,67.32,67.28,67.28,17100.0,52.0479,52.0479,52.017,52.017,17100.0
2011-02-02 13:45:00,67.28,67.3,67.27,67.29,31900.0,52.017,52.0324,52.0092,52.0247,31900.0
2011-02-02 13:50:00,67.3,67.33,67.3,67.33,14200.0,52.0324,52.0556,52.0324,52.0556,14200.0
2011-02-02 13:55:00,67.33,67.33,67.3,67.31,6500.0,52.0556,52.0556,52.0324,52.0402,6500.0
2011-02-02 14:00:00,67.31,67.31,67.29,67.3,6700.0,52.0402,52.0402,52.0247,52.0324,6700.0
2011-02-02 14:05:00,67.29,67.3,67.27,67.29,11200.0,52.0247,52.0324,52.0092,52.0247,11200.0
2011-02-02 14:10:00,67.28,67.3,67.28,67.29,22800.0,52.017,52.0324,52.017,52.0247,22800.0
2011-02-02 14:15:00,67.29,67.32,67.29,67.31,13000.0,52.0247,52.0479,52.0247,52.0402,13000.0
2011-02-02 14:20:00,67.3,67.33,67.3,67.32,7400.0,52.0324,52.0556,52.0324,52.0479,7400.0
2011-02-02 14:25:00,67.32,67.35,67.32,67.34,5700.0,52.0479,52.0711,52.0479,52.0633,5700.0
2011-02-02 14:30:00,67.34,67.35,67.31,67.31,12500.0,52.0633,52.0711,52.0402,52.0402,12500.0
2011-02-02 14:35:00,67.31,67.34,67.31,67.34,11100.0,52.0402,52.0633,52.0402,52.0633,11100.0
2011-02-02 14:40:00,67.32,67.33,67.31,67.33,15800.0,52.0479,52.0556,52.0402,52.0556,15800.0
2011-02-02 14:45:00,67.32,67.33,67.32,67.32,8400.0,52.0479,52.0556,52.0479,52.0479,8400.0
2011-02-02 14:50:00,67.33,67.38,67.33,67.38,19100.0,52.0556,52.0943,52.0556,52.0943,19100.0
2011-02-02 14:55:00,67.39,67.39,67.35,67.35,28600.0,52.102,52.102,52.0711,52.0711,28600.0
2011-02-02 15:00:00,67.36,67.38,67.34,67.37,11100.0,52.0788,52.0943,52.0633,52.0865,11100.0
2011-02-02 15:05:00,67.37,67.4,67.37,67.37,23500.0,52.0865,52.1097,52.0865,52.0865,23500.0
2011-02-02 15:10:00,67.37,67.38,67.34,67.36,58800.0,52.0865,52.0943,52.0633,52.0788,58800.0
2011-02-02 15:15:00,67.37,67.38,67.34,67.34,38000.0,52.0865,52.0943,52.0633,52.0633,38000.0
2011-02-02 15:20:00,67.36,67.37,67.35,67.36,4500.0,52.0788,52.0865,52.0711,52.0788,4500.0
2011-02-02 15:25:00,67.36,67.36,67.27,67.28,20100.0,52.0788,52.0788,52.0092,52.017,20100.0
2011-02-02 15:30:00,67.28,67.28,67.22,67.24,26000.0,52.017,52.017,51.9706,51.986,26000.0
2011-02-02 15:35:00,67.26,67.26,67.2,67.22,18500.0,52.0015,52.0015,51.9551,51.9706,18500.0
2011-02-02 15:40:00,67.21,67.26,67.21,67.26,45600.0,51.9628,52.0015,51.9628,52.0015,45600.0
2011-02-02 15:45:00,67.27,67.29,67.25,67.27,23100.0,52.0092,52.0247,51.9938,52.0092,23100.0
2011-02-02 15:50:00,67.27,67.27,67.21,67.22,55400.0,52.0092,52.0092,51.9628,51.9706,55400.0
2011-02-02 15:55:00,67.22,67.27,67.2,67.27,62000.0,51.9706,52.0092,51.9551,52.0092,62000.0
2011-02-03 09:30:00,67.21,67.26,67.15,67.19,63100.0,51.9628,52.0015,51.9165,51.9474,63100.0
2011-02-03 09:35:00,67.2,67.29,67.19,67.28,63100.0,51.9551,52.0247,51.9474,52.017,63100.0
2011-02-03 09:40:00,67.29,67.29,67.14,67.15,24000.0,52.0247,52.0247,51.9087,51.9165,24000.0
2011-02-03 09:45:00,67.16,67.22,67.16,67.22,27500.0,51.9242,51.9706,51.9242,51.9706,27500.0
2011-02-03 09:50:00,67.24,67.25,67.18,67.18,7200.0,51.986,51.9938,51.9396,51.9396,7200.0
2011-02-03 09:55:00,67.15,67.22,67.1,67.21,24500.0,51.9165,51.9706,51.8778,51.9628,24500.0
2011-02-03 10:00:00,67.24,67.26,67.1,67.1,33800.0,51.986,52.0015,51.8778,51.8778,33800.0
2011-02-03 10:05:00,67.1,67.1,66.93,66.96,31800.0,51.8778,51.8778,51.7464,51.7696,31800.0
2011-02-03 10:10:00,66.96,66.96,66.79,66.83,29200.0,51.7696,51.7696,51.6381,51.669,29200.0
2011-02-03 10:15:00,66.82,66.9,66.76,66.88,14100.0,51.6613,51.7232,51.6149,51.7077,14100.0
2011-02-03 10:20:00,66.89,66.94,66.88,66.92,9000.0,51.7154,51.7541,51.7077,51.7386,9000.0
2011-02-03 10:25:00,66.92,66.95,66.89,66.94,18200.0,51.7386,51.7618,51.7154,51.7541,18200.0
2011-02-03 10:30:00,66.95,66.95,66.9,66.92,10200.0,51.7618,51.7618,51.7232,51.7386,10200.0
2011-02-03 10:35:00,66.93,66.99,66.89,66.99,14100.0,51.7464,51.7928,51.7154,51.7928,14100.0
2011-02-03 10:40:00,66.98,67.01,66.97,67.0,493200.0,51.785,51.8082,51.7773,51.8005,493200.0
2011-02-03 10:45:00,67.01,67.07,67.01,67.02,10900.0,51.8082,51.8546,51.8082,51.8159,10900.0
2011-02-03 10:50:00,67.04,67.04,67.01,67.03,8700.0,51.8314,51.8314,51.8082,51.8237,8700.0
2011-02-03 10:55:00,67.01,67.06,67.01,67.03,10000.0,51.8082,51.8469,51.8082,51.8237,10000.0
2011-02-03 11:00:00,67.04,67.04,66.96,66.96,16900.0,51.8314,51.8314,51.7696,51.7696,16900.0
2011-02-03 11:05:00,66.96,66.97,66.91,66.92,11700.0,51.7696,51.7773,51.7309,51.7386,11700.0
2011-02-03 11:10:00,66.93,66.98,66.91,66.98,3200.0,51.7464,51.785,51.7309,51.785,3200.0
2011-02-03 11:15:00,66.99,67.0,66.95,66.98,7200.0,51.7928,51.8005,51.7618,51.785,7200.0
2011-02-03 11:20:00,66.98,67.05,66.97,67.03,21900.0,51.785,51.8391,51.7773,51.8237,21900.0
2011-02-03 11:25:00,67.04,67.07,67.01,67.04,14600.0,51.8314,51.8546,51.8082,51.8314,14600.0
2011-02-03 11:30:00,67.03,67.09,67.03,67.07,12700.0,51.8237,51.8701,51.8237,51.8546,12700.0
2011-02-03 11:35:00,67.1,67.19,67.1,67.19,21400.0,51.8778,51.9474,51.8778,51.9474,21400.0
2011-02-03 11:40:00,67.17,67.17,67.14,67.16,25200.0,51.9319,51.9319,51.9087,51.9242,25200.0
2011-02-03 11:45:00,67.17,67.21,67.17,67.17,10500.0,51.9319,51.9628,51.9319,51.9319,10500.0
2011-02-03 11:50:00,67.18,67.2,67.17,67.18,8800.0,51.9396,51.9551,51.9319,51.9396,8800.0
2011-02-03 11:55:00,67.19,67.25,67.19,67.23,7500.0,51.9474,51.9938,51.9474,51.9783,7500.0
2011-02-03 12:00:00,67.23,67.28,67.22,67.24,6200.0,51.9783,52.017,51.9706,51.986,6200.0
2011-02-03 12:05:00,67.24,67.24,67.17,67.17,14600.0,51.986,51.986,51.9319,51.9319,14600.0
2011-02-03 12:10:00,67.17,67.19,67.17,67.17,3600.0,51.9319,51.9474,51.9319,51.9319,3600.0
2011-02-03 12:15:00,67.18,67.2,67.18,67.2,5600.0,51.9396,51.9551,51.9396,51.9551,5600.0
2011-02-03 12:20:00,67.19,67.21,67.19,67.19,9400.0,51.9474,51.9628,51.9474,51.9474,9400.0
2011-02-03 12:25:00,67.18,67.22,67.18,67.22,6700.0,51.9396,51.9706,51.9396,51.9706,6700.0
2011-02-03 12:30:00,67.21,67.21,67.18,67.18,9300.0,51.9628,51.9628,51.9396,51.9396,9300.0
2011-02-03 12:35:00,67.2,67.2,67.16,67.19,4600.0,51.9551,51.9551,51.9242,51.9474,4600.0
2011-02-03 12:40:00,67.18,67.21,67.17,67.2,7000.0,51.9396,51.9628,51.9319,51.9551,7000.0
2011-02-03 12:45:00,67.19,67.2,67.14,67.15,4500.0,51.9474,51.9551,51.9087,51.9165,4500.0
2011-02-03 12:50:00,67.15,67.2,67.14,67.19,9600.0,51.9165,51.9551,51.9087,51.9474,9600.0
2011-02-03 12:55:00,67.19,67.23,67.18,67.23,7800.0,51.9474,51.9783,51.9396,51.9783,7800.0
2011-02-03 13:00:00,67.22,67.24,67.2,67.22,8300.0,51.9706,51.986,51.9551,51.9706,8300.0
2011-02-03 13:05:00,67.24,67.25,67.2,67.21,15300.0,51.986,51.9938,51.9551,51.9628,15300.0
2011-02-03 13:10:00,67.21,67.24,67.21,67.23,9000.0,51.9628,51.986,51.9628,51.9783,9000.0
2011-02-03 13:15:00,67.22,67.23,67.18,67.18,28600.0,51.9706,51.9783,51.9396,51.9396,28600.0
2011-02-03 13:20:00,67.18,67.23,67.18,67.23,3700.0,51.9396,51.9783,51.9396,51.9783,3700.0
2011-02-03 13:25:00,67.22,67.24,67.19,67.22,122000.0,51.9706,51.986,51.9474,51.9706,122000.0
2011-02-03 13:30:00,67.22,67.23,67.18,67.21,18900.0,51.9706,51.9783,51.9396,51.9628,18900.0
2011-02-03 13:35:00,67.21,67.22,67.19,67.2,11700.0,51.9628,51.9706,51.9474,51.9551,11700.0
2011-02-03 13:40:00,67.2,67.22,67.15,67.17,14300.0,51.9551,51.9706,51.9165,51.9319,14300.0
2011-02-03 13:45:00,67.18,67.18,67.14,67.17,13800.0,51.9396,51.9396,51.9087,51.9319,13800.0
2011-02-03 13:50:00,67.18,67.2,67.17,67.18,7600.0,51.9396,51.9551,51.9319,51.9396,7600.0
2011-02-03 13:55:00,67.18,67.21,67.18,67.21,6300.0,51.9396,51.9628,51.9396,51.9628,6300.0
2011-02-03 14:00:00,67.2,67.25,67.2,67.22,3500.0,51.9551,51.9938,51.9551,51.9706,3500.0
2011-02-03 14:05:00,67.22,67.22,67.17,67.21,7300.0,51.9706,51.9706,51.9319,51.9628,7300.0
2011-02-03 14:10:00,67.21,67.21,67.17,67.19,6500.0,51.9628,51.9628,51.9319,51.9474,6500.0
2011-02-03 14:15:00,67.19,67.26,67.18,67.25,10200.0,51.9474,52.0015,51.9396,51.9938,10200.0
2011-02-03 14:20:00,67.25,67.27,67.24,67.24,11600.0,51.9938,52.0092,51.986,51.986,11600.0
2011-02-03 14:25:00,67.25,67.26,67.24,67.24,4400.0,51.9938,52.0015,51.986,51.986,4400.0
2011-02-03 14:30:00,67.24,67.26,67.23,67.24,14300.0,51.986,52.0015,51.9783,51.986,14300.0
2011-02-03 14:35:00,67.25,67.26,67.23,67.26,9500.0,51.9938,52.0015,51.9783,52.0015,9500.0
2011-02-03 14:40:00,67.26,67.26,67.24,67.26,6300.0,52.0015,52.0015,51.986,52.0015,6300.0
2011-02-03 14:45:00,67.25,67.27,67.24,67.27,20100.0,51.9938,52.0092,51.986,52.0092,20100.0
2011-02-03 14:50:00,67.27,67.33,67.27,67.33,6100.0,52.0092,52.0556,52.0092,52.0556,6100.0
2011-02-03 14:55:00,67.33,67.39,67.31,67.35,19700.0,52.0556,52.102,52.0402,52.0711,19700.0
2011-02-03 15:00:00,67.36,67.44,67.36,67.43,17900.0,52.0788,52.1407,52.0788,52.1329,17900.0
2011-02-03 15:05:00,67.43,67.46,67.43,67.43,19800.0,52.1329,52.1561,52.1329,52.1329,19800.0
2011-02-03 15:10:00,67.43,67.44,67.41,67.43,10800.0,52.1329,52.1407,52.1175,52.1329,10800.0
2011-02-03 15:15:00,67.44,67.45,67.42,67.43,17900.0,52.1407,52.1484,52.1252,52.1329,17900.0
2011-02-03 15:20:00,67.43,67.46,67.41,67.41,8400.0,52.1329,52.1561,52.1175,52.1175,8400.0
2011-02-03 15:25:00,67.42,67.44,67.42,67.43,9500.0,52.1252,52.1407,52.1252,52.1329,9500.0
2011-02-03 15:30:00,67.44,67.46,67.43,67.46,25400.0,52.1407,52.1561,52.1329,52.1561,25400.0
2011-02-03 15:35:00,67.45,67.5,67.45,67.49,15600.0,52.1484,52.1871,52.1484,52.1793,15600.0
2011-02-03 15:40:00,67.49,67.49,67.47,67.48,8700.0,52.1793,52.1793,52.1639,52.1716,8700.0
2011-02-03 15:45:00,67.48,67.49,67.45,67.46,15100.0,52.1716,52.1793,52.1484,52.1561,15100.0
2011-02-03 15:50:00,67.47,67.49,67.46,67.47,18000.0,52.1639,52.1793,52.1561,52.1639,18000.0
2011-02-03 15:55:00,67.47,67.47,67.42,67.43,32500.0,52.1639,52.1639,52.1252,52.1329,32500.0
2011-02-04 09:30:00,67.5,67.53,67.41,67.52,69700.0,52.1871,52.2102,52.1175,52.2025,69700.0
2011-02-04 09:35:00,67.51,67.52,67.37,67.39,21000.0,52.1948,52.2025,52.0865,52.102,21000.0
2011-02-04 09:40:00,67.37,67.39,67.3,67.32,24300.0,52.0865,52.102,52.0324,52.0479,24300.0
2011-02-04 09:45:00,67.31,67.33,67.25,67.32,23800.0,52.0402,52.0556,51.9938,52.0479,23800.0
2011-02-04 09:50:00,67.32,67.39,67.32,67.39,14800.0,52.0479,52.102,52.0479,52.102,14800.0
2011-02-04 09:55:00,67.4,67.44,67.4,67.43,4300.0,52.1097,52.1407,52.1097,52.1329,4300.0
2011-02-04 10:00:00,67.43,67.52,67.43,67.52,17300.0,52.1329,52.2025,52.1329,52.2025,17300.0
2011-02-04 10:05:00,67.52,67.53,67.48,67.49,4700.0,52.2025,52.2102,52.1716,52.1793,4700.0
2011-02-04 10:10:00,67.5,67.5,67.43,67.43,7100.0,52.1871,52.1871,52.1329,52.1329,7100.0
2011-02-04 10:15:00,67.43,67.43,67.37,67.42,17000.0,52.1329,52.1329,52.0865,52.1252,17000.0
2011-02-04 10:20:00,67.42,67.49,67.41,67.49,5200.0,52.1252,52.1793,52.1175,52.1793,5200.0
2011-02-04 10:25:00,67.49,67.55,67.47,67.52,32100.0,52.1793,52.2257,52.1639,52.2025,32100.0
2011-02-04 10:30:00,67.53,67.54,67.48,67.52,8500.0,52.2102,52.218,52.1716,52.2025,8500.0
2011-02-04 10:35:00,67.51,67.52,67.44,67.45,23000.0,52.1948,52.2025,52.1407,52.1484,23000.0
2011-02-04 10:40:00,67.44,67.45,67.36,67.37,27300.0,52.1407,52.1484,52.0788,52.0865,27300.0
2011-02-04 10:45:00,67.37,67.39,67.32,67.36,12800.0,52.0865,52.102,52.0479,52.0788,12800.0
2011-02-04 10:50:00,67.37,67.37,67.2,67.21,43500.0,52.0865,52.0865,51.9551,51.9628,43500.0
2011-02-04 10:55:00,67.2,67.29,67.19,67.27,20400.0,51.9551,52.0247,51.9474,52.0092,20400.0
2011-02-04 11:00:00,67.27,67.33,67.17,67.17,23100.0,52.0092,52.0556,51.9319,51.9319,23100.0
2011-02-04 11:05:00,67.17,67.29,67.17,67.29,41800.0,51.9319,52.0247,51.9319,52.0247,41800.0
2011-02-04 11:10:00,67.28,67.33,67.24,67.3,19000.0,52.017,52.0556,51.986,52.0324,19000.0
2011-02-04 11:15:00,67.29,67.33,67.27,67.33,15000.0,52.0247,52.0556,52.0092,52.0556,15000.0
2011-02-04 11:20:00,67.33,67.36,67.32,67.36,9900.0,52.0556,52.0788,52.0479,52.0788,9900.0
2011-02-04 11:25:00,67.36,67.37,67.31,67.34,15400.0,52.0788,52.0865,52.0402,52.0633,15400.0
2011-02-04 11:30:00,67.34,67.41,67.32,67.38,18700.0,52.0633,52.1175,52.0479,52.0943,18700.0
2011-02-04 11:35:00,67.39,67.41,67.38,67.38,8200.0,52.102,52.1175,52.0943,52.0943,8200.0
2011-02-04 11:40:00,67.37,67.4,67.35,67.38,6100.0,52.0865,52.1097,52.0711,52.0943,6100.0
2011-02-04 11:45:00,67.36,67.37,67.32,67.37,5700.0,52.0788,52.0865,52.0479,52.0865,5700.0
2011-02-04 11:50:00,67.37,67.38,67.34,67.37,40400.0,52.0865,52.0943,52.0633,52.0865,40400.0
2011-02-04 11:55:00,67.37,67.37,67.32,67.33,7200.0,52.0865,52.0865,52.0479,52.0556,7200.0
2011-02-04 12:00:00,67.33,67.36,67.33,67.35,5900.0,52.0556,52.0788,52.0556,52.0711,5900.0
2011-02-04 12:05:00,67.33,67.35,67.33,67.33,2300.0,52.0556,52.0711,52.0556,52.0556,2300.0
2011-02-04 12:10:00,67.34,67.36,67.29,67.31,36100.0,52.0633,52.0788,52.0247,52.0402,36100.0
2011-02-04 12:15:00,67.32,67.34,67.32,67.34,14000.0,52.0479,52.0633,52.0479,52.0633,14000.0
2011-02-04 12:20:00,67.34,67.38,67.34,67.38,13600.0,52.0633,52.0943,52.0633,52.0943,13600.0
2011-02-04 12:25:00,67.37,67.39,67.35,67.36,9800.0,52.0865,52.102,52.0711,52.0788,9800.0
2011-02-04 12:30:00,67.37,67.4,67.37,67.4,4000.0,52.0865,52.1097,52.0865,52.1097,4000.0
2011-02-04 12:35:00,67.4,67.41,67.39,67.41,6100.0,52.1097,52.1175,52.102,52.1175,6100.0
2011-02-04 12:40:00,67.42,67.42,67.39,67.39,3600.0,52.1252,52.1252,52.102,52.102,3600.0
2011-02-04 12:45:00,67.41,67.44,67.41,67.43,5900.0,52.1175,52.1407,52.1175,52.1329,5900.0
2011-02-04 12:50:00,67.43,67.45,67.42,67.44,7100.0,52.1329,52.1484,52.1252,52.1407,7100.0
2011-02-04 12:55:00,67.44,67.45,67.44,67.44,10200.0,52.1407,52.1484,52.1407,52.1407,10200.0
2011-02-04 13:00:00,67.45,67.45,67.43,67.44,14000.0,52.1484,52.1484,52.1329,52.1407,14000.0
2011-02-04 13:05:00,67.44,67.47,67.43,67.47,5800.0,52.1407,52.1639,52.1329,52.1639,5800.0
2011-02-04 13:10:00,67.48,67.53,67.47,67.52,51400.0,52.1716,52.2102,52.1639,52.2025,51400.0
2011-02-04 13:15:00,67.51,67.53,67.5,67.51,12000.0,52.1948,52.2102,52.1871,52.1948,12000.0
2011-02-04 13:20:00,67.52,67.55,67.52,67.54,6300.0,52.2025,52.2257,52.2025,52.218,6300.0
2011-02-04 13:25:00,67.53,67.55,67.51,67.52,8900.0,52.2102,52.2257,52.1948,52.2025,8900.0
2011-02-04 13:30:00,67.53,67.53,67.5,67.51,9600.0,52.2102,52.2102,52.1871,52.1948,9600.0
2011-02-04 13:35:00,67.51,67.51,67.49,67.5,10500.0,52.1948,52.1948,52.1793,52.1871,10500.0
2011-02-04 13:40:00,67.5,67.52,67.48,67.48,18900.0,52.1871,52.2025,52.1716,52.1716,18900.0
2011-02-04 13:45:00,67.49,67.53,67.49,67.52,20600.0,52.1793,52.2102,52.1793,52.2025,20600.0
2011-02-04 13:50:00,67.53,67.56,67.53,67.55,9100.0,52.2102,52.2334,52.2102,52.2257,9100.0
2011-02-04 13:55:00,67.56,67.57,67.55,67.56,3600.0,52.2334,52.2412,52.2257,52.2334,3600.0
2011-02-04 14:00:00,67.56,67.57,67.5,67.5,13900.0,52.2334,52.2412,52.1871,52.1871,13900.0
2011-02-04 14:05:00,67.5,67.52,67.49,67.49,8800.0,52.1871,52.2025,52.1793,52.1793,8800.0
2011-02-04 14:10:00,67.49,67.52,67.49,67.52,12600.0,52.1793,52.2025,52.1793,52.2025,12600.0
2011-02-04 14:15:00,67.52,67.54,67.51,67.52,8600.0,52.2025,52.218,52.1948,52.2025,8600.0
2011-02-04 14:20:00,67.53,67.53,67.49,67.49,10000.0,52.2102,52.2102,52.1793,52.1793,10000.0
2011-02-04 14:25:00,67.5,67.54,67.5,67.53,12500.0,52.1871,52.218,52.1871,52.2102,12500.0
2011-02-04 14:30:00,67.53,67.54,67.52,67.53,10900.0,52.2102,52.218,52.2025,52.2102,10900.0
2011-02-04 14:35:00,67.53,67.53,67.49,67.49,8600.0,52.2102,52.2102,52.1793,52.1793,8600.0
2011-02-04 14:40:00,67.49,67.49,67.46,67.47,8400.0,52.1793,52.1793,52.1561,52.1639,8400.0
2011-02-04 14:45:00,67.47,67.52,67.47,67.5,7000.0,52.1639,52.2025,52.1639,52.1871,7000.0
2011-02-04 14:50:00,67.5,67.54,67.5,67.52,11400.0,52.1871,52.218,52.1871,52.2025,11400.0
2011-02-04 14:55:00,67.52,67.54,67.52,67.53,15500.0,52.2025,52.218,52.2025,52.2102,15500.0
2011-02-04 15:00:00,67.54,67.59,67.51,67.52,53500.0,52.218,52.2566,52.1948,52.2025,53500.0
2011-02-04 15:05:00,67.52,67.53,67.5,67.53,4700.0,52.2025,52.2102,52.1871,52.2102,4700.0
2011-02-04 15:10:00,67.53,67.56,67.53,67.56,8200.0,52.2102,52.2334,52.2102,52.2334,8200.0
2011-02-04 15:15:00,67.56,67.57,67.55,67.56,8800.0,52.2334,52.2412,52.2257,52.2334,8800.0
2011-02-04 15:20:00,67.57,67.59,67.57,67.58,18800.0,52.2412,52.2566,52.2412,52.2489,18800.0
2011-02-04 15:25:00,67.57,67.59,67.54,67.55,18900.0,52.2412,52.2566,52.218,52.2257,18900.0
2011-02-04 15:30:00,67.56,67.6,67.56,67.6,15200.0,52.2334,52.2644,52.2334,52.2644,15200.0
2011-02-04 15:35:00,67.59,67.6,67.55,67.56,11100.0,52.2566,52.2644,52.2257,52.2334,11100.0
2011-02-04 15:40:00,67.57,67.57,67.55,67.57,10300.0,52.2412,52.2412,52.2257,52.2412,10300.0
2011-02-04 15:45:00,67.57,67.65,67.57,67.65,30300.0,52.2412,52.303,52.2412,52.303,30300.0
2011-02-04 15:50:00,67.65,67.65,67.61,67.61,25800.0,52.303,52.303,52.2721,52.2721,25800.0
2011-02-04 15:55:00,67.61,67.64,67.6,67.64,34000.0,52.2721,52.2953,52.2644,52.2953,34000.0
2011-02-07 09:30:00,67.79,67.87,67.76,67.83,95300.0,52.4113,52.4731,52.3881,52.4422,95300.0
2011-02-07 09:35:00,67.84,67.88,67.83,67.88,26600.0,52.4499,52.4808,52.4422,52.4808,26600.0
2011-02-07 09:40:00,67.88,67.94,67.88,67.94,14100.0,52.4808,52.5272,52.4808,52.5272,14100.0
2011-02-07 09:45:00,67.94,68.02,67.93,67.98,23000.0,52.5272,52.5891,52.5195,52.5582,23000.0
2011-02-07 09:50:00,67.99,68.01,67.95,67.95,15400.0,52.5659,52.5814,52.535,52.535,15400.0
2011-02-07 09:55:00,67.93,67.95,67.91,67.94,10800.0,52.5195,52.535,52.504,52.5272,10800.0
2011-02-07 10:00:00,67.94,68.04,67.94,68.04,21600.0,52.5272,52.6045,52.5272,52.6045,21600.0
2011-02-07 10:05:00,68.03,68.03,67.97,68.01,28400.0,52.5968,52.5968,52.5504,52.5814,28400.0
2011-02-07 10:10:00,68.0,68.03,67.99,68.02,27800.0,52.5736,52.5968,52.5659,52.5891,27800.0
2011-02-07 10:15:00,68.02,68.07,67.99,68.05,13300.0,52.5891,52.6277,52.5659,52.6123,13300.0
2011-02-07 10:20:00,68.05,68.16,68.05,68.16,12400.0,52.6123,52.6973,52.6123,52.6973,12400.0
2011-02-07 10:25:00,68.16,68.19,68.13,68.13,17600.0,52.6973,52.7205,52.6741,52.6741,17600.0
2011-02-07 10:30:00,68.14,68.17,68.14,68.17,7100.0,52.6819,52.7051,52.6819,52.7051,7100.0
2011-02-07 10:35:00,68.16,68.23,68.14,68.21,18900.0,52.6973,52.7514,52.6819,52.736,18900.0
2011-02-07 10:40:00,68.21,68.22,68.18,68.21,9400.0,52.736,52.7437,52.7128,52.736,9400.0
2011-02-07 10:45:00,68.2,68.22,68.18,68.22,10600.0,52.7283,52.7437,52.7128,52.7437,10600.0
2011-02-07 10:50:00,68.21,68.24,68.2,68.2,11900.0,52.736,52.7592,52.7283,52.7283,11900.0
2011-02-07 10:55:00,68.2,68.23,68.2,68.22,13600.0,52.7283,52.7514,52.7283,52.7437,13600.0
2011-02-07 11:00:00,68.23,68.28,68.22,68.24,10300.0,52.7514,52.7901,52.7437,52.7592,10300.0
2011-02-07 11:05:00,68.23,68.23,68.2,68.21,37300.0,52.7514,52.7514,52.7283,52.736,37300.0
2011-02-07 11:10:00,68.22,68.24,68.19,68.19,40400.0,52.7437,52.7592,52.7205,52.7205,40400.0
2011-02-07 11:15:00,68.2,68.2,68.16,68.17,45300.0,52.7283,52.7283,52.6973,52.7051,45300.0
2011-02-07 11:20:00,68.18,68.18,68.16,68.17,11200.0,52.7128,52.7128,52.6973,52.7051,11200.0
2011-02-07 11:25:00,68.18,68.2,68.17,68.19,11200.0,52.7128,52.7283,52.7051,52.7205,11200.0
2011-02-07 11:30:00,68.21,68.23,68.2,68.23,13600.0,52.736,52.7514,52.7283,52.7514,13600.0
2011-02-07 11:35:00,68.22,68.25,68.22,68.25,12200.0,52.7437,52.7669,52.7437,52.7669,12200.0
2011-02-07 11:40:00,68.25,68.28,68.22,68.24,20700.0,52.7669,52.7901,52.7437,52.7592,20700.0
2011-02-07 11:45:00,68.22,68.24,68.2,68.23,10100.0,52.7437,52.7592,52.7283,52.7514,10100.0
2011-02-07 11:50:00,68.23,68.23,68.2,68.2,5600.0,52.7514,52.7514,52.7283,52.7283,5600.0
2011-02-07 11:55:00,68.2,68.21,68.19,68.19,4100.0,52.7283,52.736,52.7205,52.7205,4100.0
2011-02-07 12:00:00,68.2,68.21,68.18,68.18,8700.0,52.7283,52.736,52.7128,52.7128,8700.0
2011-02-07 12:05:00,68.18,68.19,68.16,68.16,6500.0,52.7128,52.7205,52.6973,52.6973,6500.0
2011-02-07 12:10:00,68.16,68.18,68.15,68.16,8300.0,52.6973,52.7128,52.6896,52.6973,8300.0
2011-02-07 12:15:00,68.16,68.2,68.16,68.18,38900.0,52.6973,52.7283,52.6973,52.7128,38900.0
2011-02-07 12:20:00,68.18,68.18,68.13,68.17,5700.0,52.7128,52.7128,52.6741,52.7051,5700.0
2011-02-07 12:25:00,68.17,68.17,68.14,68.14,9100.0,52.7051,52.7051,52.6819,52.6819,9100.0
2011-02-07 12:30:00,68.14,68.16,68.14,68.16,6100.0,52.6819,52.6973,52.6819,52.6973,6100.0
2011-02-07 12:35:00,68.17,68.17,68.15,68.16,7600.0,52.7051,52.7051,52.6896,52.6973,7600.0
2011-02-07 12:40:00,68.17,68.2,68.17,68.2,12300.0,52.7051,52.7283,52.7051,52.7283,12300.0
2011-02-07 12:45:00,68.2,68.22,68.2,68.2,21400.0,52.7283,52.7437,52.7283,52.7283,21400.0
2011-02-07 12:50:00,68.21,68.22,68.18,68.19,9600.0,52.736,52.7437,52.7128,52.7205,9600.0
2011-02-07 12:55:00,68.19,68.2,68.15,68.16,8400.0,52.7205,52.7283,52.6896,52.6973,8400.0
2011-02-07 13:00:00,68.16,68.19,68.15,68.19,9800.0,52.6973,52.7205,52.6896,52.7205,9800.0
2011-02-07 13:05:00,68.19,68.19,68.17,68.19,7900.0,52.7205,52.7205,52.7051,52.7205,7900.0
2011-02-07 13:10:00,68.18,68.22,68.18,68.22,13200.0,52.7128,52.7437,52.7128,52.7437,13200.0
2011-02-07 13:15:00,68.21,68.22,68.19,68.21,10300.0,52.736,52.7437,52.7205,52.736,10300.0
2011-02-07 13:20:00,68.2,68.22,68.19,68.2,4300.0,52.7283,52.7437,52.7205,52.7283,4300.0
2011-02-07 13:25:00,68.2,68.22,68.2,68.21,8500.0,52.7283,52.7437,52.7283,52.736,8500.0
2011-02-07 13:30:00,68.21,68.22,68.19,68.2,16800.0,52.736,52.7437,52.7205,52.7283,16800.0
2011-02-07 13:35:00,68.19,68.19,68.14,68.15,10700.0,52.7205,52.7205,52.6819,52.6896,10700.0
2011-02-07 13:40:00,68.16,68.19,68.16,68.18,4400.0,52.6973,52.7205,52.6973,52.7128,4400.0
2011-02-07 13:45:00,68.18,68.18,68.15,68.15,14600.0,52.7128,52.7128,52.6896,52.6896,14600.0
2011-02-07 13:50:00,68.15,68.17,68.15,68.17,9500.0,52.6896,52.7051,52.6896,52.7051,9500.0
2011-02-07 13:55:00,68.17,68.2,68.17,68.19,13100.0,52.7051,52.7283,52.7051,52.7205,13100.0
2011-02-07 14:00:00,68.2,68.21,68.17,68.17,16100.0,52.7283,52.736,52.7051,52.7051,16100.0
2011-02-07 14:05:00,68.17,68.19,68.16,68.16,12300.0,52.7051,52.7205,52.6973,52.6973,12300.0
2011-02-07 14:10:00,68.16,68.16,68.1,68.12,16000.0,52.6973,52.6973,52.6509,52.6664,16000.0
2011-02-07 14:15:00,68.12,68.15,68.11,68.15,7700.0,52.6664,52.6896,52.6587,52.6896,7700.0
2011-02-07 14:20:00,68.15,68.16,68.13,68.14,11300.0,52.6896,52.6973,52.6741,52.6819,11300.0
2011-02-07 14:25:00,68.14,68.14,68.11,68.12,14500.0,52.6819,52.6819,52.6587,52.6664,14500.0
2011-02-07 14:30:00,68.11,68.12,68.11,68.11,13000.0,52.6587,52.6664,52.6587,52.6587,13000.0
2011-02-07 14:35:00,68.12,68.12,68.1,68.11,14100.0,52.6664,52.6664,52.6509,52.6587,14100.0
2011-02-07 14:40:00,68.1,68.12,68.09,68.12,37400.0,52.6509,52.6664,52.6432,52.6664,37400.0
2011-02-07 14:45:00,68.12,68.12,68.08,68.09,14000.0,52.6664,52.6664,52.6355,52.6432,14000.0
2011-02-07 14:50:00,68.09,68.1,68.04,68.04,8600.0,52.6432,52.6509,52.6045,52.6045,8600.0
2011-02-07 14:55:00,68.04,68.04,67.98,68.04,16600.0,52.6045,52.6045,52.5582,52.6045,16600.0
2011-02-07 15:00:00,68.03,68.07,68.01,68.06,21800.0,52.5968,52.6277,52.5814,52.62,21800.0
2011-02-07 15:05:00,68.06,68.08,68.04,68.07,4100.0,52.62,52.6355,52.6045,52.6277,4100.0
2011-02-07 15:10:00,68.06,68.06,67.95,67.95,34600.0,52.62,52.62,52.535,52.535,34600.0
2011-02-07 15:15:00,67.96,68.0,67.95,67.96,15200.0,52.5427,52.5736,52.535,52.5427,15200.0
2011-02-07 15:20:00,67.96,67.97,67.94,67.96,10300.0,52.5427,52.5504,52.5272,52.5427,10300.0
2011-02-07 15:25:00,67.99,68.02,67.98,68.0,11000.0,52.5659,52.5891,52.5582,52.5736,11000.0
2011-02-07 15:30:00,68.0,68.04,67.99,68.03,12300.0,52.5736,52.6045,52.5659,52.5968,12300.0
2011-02-07 15:35:00,68.03,68.06,68.0,68.03,13900.0,52.5968,52.62,52.5736,52.5968,13900.0
2011-02-07 15:40:00,68.03,68.06,68.03,68.06,15500.0,52.5968,52.62,52.5968,52.62,15500.0
2011-02-07 15:45:00,68.06,68.1,68.06,68.1,15300.0,52.62,52.6509,52.62,52.6509,15300.0
2011-02-07 15:50:00,68.1,68.11,68.06,68.07,17300.0,52.6509,52.6587,52.62,52.6277,17300.0
2011-02-07 15:55:00,68.07,68.07,68.04,68.05,27900.0,52.6277,52.6277,52.6045,52.6123,27900.0
2011-02-08 09:30:00,68.16,68.16,68.06,68.11,64700.0,52.6973,52.6973,52.62,52.6587,64700.0
2011-02-08 09:35:00,68.11,68.11,68.03,68.04,37500.0,52.6587,52.6587,52.5968,52.6045,37500.0
2011-02-08 09:40:00,68.03,68.03,67.97,67.99,45200.0,52.5968,52.5968,52.5504,52.5659,45200.0
2011-02-08 09:45:00,68.0,68.05,67.94,68.04,33800.0,52.5736,52.6123,52.5272,52.6045,33800.0
2011-02-08 09:50:00,68.04,68.12,68.03,68.11,14000.0,52.6045,52.6664,52.5968,52.6587,14000.0
2011-02-08 09:55:00,68.12,68.12,68.07,68.11,21300.0,52.6664,52.6664,52.6277,52.6587,21300.0
2011-02-08 10:00:00,68.12,68.16,68.1,68.14,17100.0,52.6664,52.6973,52.6509,52.6819,17100.0
2011-02-08 10:05:00,68.13,68.15,68.11,68.11,10900.0,52.6741,52.6896,52.6587,52.6587,10900.0
2011-02-08 10:10:00,68.13,68.14,68.1,68.14,17500.0,52.6741,52.6819,52.6509,52.6819,17500.0
2011-02-08 10:15:00,68.14,68.18,68.11,68.16,15500.0,52.6819,52.7128,52.6587,52.6973,15500.0
2011-02-08 10:20:00,68.16,68.25,68.16,68.24,26600.0,52.6973,52.7669,52.6973,52.7592,26600.0
2011-02-08 10:25:00,68.25,68.26,68.19,68.2,14500.0,52.7669,52.7746,52.7205,52.7283,14500.0
2011-02-08 10:30:00,68.19,68.2,68.17,68.2,18800.0,52.7205,52.7283,52.7051,52.7283,18800.0
2011-02-08 10:35:00,68.2,68.2,68.13,68.14,7300.0,52.7283,52.7283,52.6741,52.6819,7300.0
2011-02-08 10:40:00,68.12,68.15,68.12,68.15,16600.0,52.6664,52.6896,52.6664,52.6896,16600.0
2011-02-08 10:45:00,68.15,68.19,68.15,68.18,16500.0,52.6896,52.7205,52.6896,52.7128,16500.0
2011-02-08 10:50:00,68.18,68.18,68.11,68.12,37400.0,52.7128,52.7128,52.6587,52.6664,37400.0
2011-02-08 10:55:00,68.13,68.17,68.13,68.14,13900.0,52.6741,52.7051,52.6741,52.6819,13900.0
2011-02-08 11:00:00,68.14,68.17,68.08,68.09,6500.0,52.6819,52.7051,52.6355,52.6432,6500.0
2011-02-08 11:05:00,68.09,68.09,68.05,68.09,15100.0,52.6432,52.6432,52.6123,52.6432,15100.0
2011-02-08 11:10:00,68.1,68.15,68.09,68.14,11100.0,52.6509,52.6896,52.6432,52.6819,11100.0
2011-02-08 11:15:00,68.15,68.17,68.11,68.11,20300.0,52.6896,52.7051,52.6587,52.6587,20300.0
2011-02-08 11:20:00,68.12,68.16,68.12,68.15,11900.0,52.6664,52.6973,52.6664,52.6896,11900.0
2011-02-08 11:25:00,68.16,68.16,68.14,68.15,11600.0,52.6973,52.6973,52.6819,52.6896,11600.0
2011-02-08 11:30:00,68.15,68.22,68.15,68.21,12300.0,52.6896,52.7437,52.6896,52.736,12300.0
2011-02-08 11:35:00,68.22,68.23,68.2,68.2,11200.0,52.7437,52.7514,52.7283,52.7283,11200.0
2011-02-08 11:40:00,68.21,68.24,68.21,68.21,19300.0,52.736,52.7592,52.736,52.736,19300.0
2011-02-08 11:45:00,68.2,68.24,68.2,68.24,12700.0,52.7283,52.7592,52.7283,52.7592,12700.0
2011-02-08 11:50:00,68.24,68.26,68.22,68.25,9500.0,52.7592,52.7746,52.7437,52.7669,9500.0
2011-02-08 11:55:00,68.26,68.26,68.2,68.24,14300.0,52.7746,52.7746,52.7283,52.7592,14300.0
2011-02-08 12:00:00,68.24,68.27,68.23,68.23,36500.0,52.7592,52.7824,52.7514,52.7514,36500.0
2011-02-08 12:05:00,68.24,68.26,68.21,68.22,51300.0,52.7592,52.7746,52.736,52.7437,51300.0
2011-02-08 12:10:00,68.23,68.23,68.2,68.2,8400.0,52.7514,52.7514,52.7283,52.7283,8400.0
2011-02-08 12:15:00,68.21,68.26,68.21,68.22,21100.0,52.736,52.7746,52.736,52.7437,21100.0
2011-02-08 12:20:00,68.23,68.24,68.22,68.23,3000.0,52.7514,52.7592,52.7437,52.7514,3000.0
2011-02-08 12:25:00,68.24,68.26,68.23,68.25,7200.0,52.7592,52.7746,52.7514,52.7669,7200.0
2011-02-08 12:30:00,68.26,68.31,68.26,68.27,12600.0,52.7746,52.8133,52.7746,52.7824,12600.0
2011-02-08 12:35:00,68.27,68.28,68.26,68.26,10400.0,52.7824,52.7901,52.7746,52.7746,10400.0
2011-02-08 12:40:00,68.27,68.28,68.26,68.26,5000.0,52.7824,52.7901,52.7746,52.7746,5000.0
2011-02-08 12:45:00,68.27,68.28,68.24,68.27,11700.0,52.7824,52.7901,52.7592,52.7824,11700.0
2011-02-08 12:50:00,68.27,68.28,68.27,68.28,12800.0,52.7824,52.7901,52.7824,52.7901,12800.0
2011-02-08 12:55:00,68.28,68.28,68.22,68.24,20800.0,52.7901,52.7901,52.7437,52.7592,20800.0
2011-02-08 13:00:00,68.25,68.26,68.23,68.24,18500.0,52.7669,52.7746,52.7514,52.7592,18500.0
2011-02-08 13:05:00,68.24,68.24,68.21,68.22,4800.0,52.7592,52.7592,52.736,52.7437,4800.0
2011-02-08 13:10:00,68.22,68.24,68.19,68.19,7600.0,52.7437,52.7592,52.7205,52.7205,7600.0
2011-02-08 13:15:00,68.2,68.21,68.18,68.2,7500.0,52.7283,52.736,52.7128,52.7283,7500.0
2011-02-08 13:20:00,68.21,68.23,68.21,68.21,7500.0,52.736,52.7514,52.736,52.736,7500.0
2011-02-08 13:25:00,68.21,68.22,68.16,68.17,11900.0,52.736,52.7437,52.6973,52.7051,11900.0
2011-02-08 13:30:00,68.17,68.21,68.17,68.2,54600.0,52.7051,52.736,52.7051,52.7283,54600.0
2011-02-08 13:35:00,68.19,68.2,68.16,68.18,24500.0,52.7205,52.7283,52.6973,52.7128,24500.0
2011-02-08 13:40:00,68.19,68.2,68.19,68.2,16300.0,52.7205,52.7283,52.7205,52.7283,16300.0
2011-02-08 13:45:00,68.19,68.2,68.17,68.19,28600.0,52.7205,52.7283,52.7051,52.7205,28600.0
2011-02-08 13:50:00,68.19,68.22,68.19,68.21,18500.0,52.7205,52.7437,52.7205,52.736,18500.0
2011-02-08 13:55:00,68.21,68.21,68.19,68.19,5900.0,52.736,52.736,52.7205,52.7205,5900.0
2011-02-08 14:00:00,68.19,68.23,68.19,68.22,8600.0,52.7205,52.7514,52.7205,52.7437,8600.0
2011-02-08 14:05:00,68.23,68.26,68.22,68.24,78200.0,52.7514,52.7746,52.7437,52.7592,78200.0
2011-02-08 14:10:00,68.25,68.25,68.23,68.25,47800.0,52.7669,52.7669,52.7514,52.7669,47800.0
2011-02-08 14:15:00,68.25,68.25,68.23,68.24,16500.0,52.7669,52.7669,52.7514,52.7592,16500.0
2011-02-08 14:20:00,68.23,68.24,68.23,68.24,4800.0,52.7514,52.7592,52.7514,52.7592,4800.0
2011-02-08 14:25:00,68.25,68.27,68.24,68.27,5900.0,52.7669,52.7824,52.7592,52.7824,5900.0
2011-02-08 14:30:00,68.28,68.31,68.28,68.29,10600.0,52.7901,52.8133,52.7901,52.7978,10600.0
2011-02-08 14:35:00,68.29,68.32,68.28,68.32,10900.0,52.7978,52.821,52.7901,52.821,10900.0
2011-02-08 14:40:00,68.33,68.33,68.3,68.3,26300.0,52.8288,52.8288,52.8056,52.8056,26300.0
2011-02-08 14:45:00,68.3,68.33,68.3,68.32,10600.0,52.8056,52.8288,52.8056,52.821,10600.0
2011-02-08 14:50:00,68.32,68.32,68.25,68.25,8900.0,52.821,52.821,52.7669,52.7669,8900.0
2011-02-08 14:55:00,68.25,68.27,68.23,68.27,11800.0,52.7669,52.7824,52.7514,52.7824,11800.0
2011-02-08 15:00:00,68.26,68.27,68.24,68.25,16000.0,52.7746,52.7824,52.7592,52.7669,16000.0
2011-02-08 15:05:00,68.25,68.33,68.25,68.33,25200.0,52.7669,52.8288,52.7669,52.8288,25200.0
2011-02-08 15:10:00,68.35,68.35,68.32,68.33,7700.0,52.8442,52.8442,52.821,52.8288,7700.0
2011-02-08 15:15:00,68.32,68.34,68.31,68.32,19500.0,52.821,52.8365,52.8133,52.821,19500.0
2011-02-08 15:20:00,68.32,68.33,68.3,68.32,8400.0,52.821,52.8288,52.8056,52.821,8400.0
2011-02-08 15:25:00,68.33,68.34,68.3,68.3,12700.0,52.8288,52.8365,52.8056,52.8056,12700.0
2011-02-08 15:30:00,68.3,68.36,68.29,68.34,11600.0,52.8056,52.852,52.7978,52.8365,11600.0
2011-02-08 15:35:00,68.35,68.36,68.33,68.33,12800.0,52.8442,52.852,52.8288,52.8288,12800.0
2011-02-08 15:40:00,68.34,68.37,68.34,68.34,23800.0,52.8365,52.8597,52.8365,52.8365,23800.0
2011-02-08 15:45:00,68.35,68.38,68.35,68.38,13000.0,52.8442,52.8674,52.8442,52.8674,13000.0
2011-02-08 15:50:00,68.37,68.42,68.36,68.4,19800.0,52.8597,52.8983,52.852,52.8829,19800.0
2011-02-08 15:55:00,68.4,68.42,68.38,68.42,84500.0,52.8829,52.8983,52.8674,52.8983,84500.0
2011-02-08 16:00:00,68.4,68.4,68.4,68.4,900.0,52.8829,52.8829,52.8829,52.8829,900.0
2011-02-08 16:05:00,68.4,68.4,68.4,68.4,0.0,52.8829,52.8829,52.8829,52.8829,0.0
2011-02-08 16:10:00,68.4,68.4,68.4,68.4,0.0,52.8829,52.8829,52.8829,52.8829,0.0
2011-02-09 09:30:00,68.23,68.28,68.2,68.28,44500.0,52.7514,52.7901,52.7283,52.7901,44500.0
2011-02-09 09:35:00,68.28,68.29,68.23,68.25,29800.0,52.7901,52.7978,52.7514,52.7669,29800.0
2011-02-09 09:40:00,68.24,68.26,68.23,68.26,22200.0,52.7592,52.7746,52.7514,52.7746,22200.0
2011-02-09 09:45:00,68.25,68.25,68.16,68.16,10100.0,52.7669,52.7669,52.6973,52.6973,10100.0
2011-02-09 09:50:00,68.16,68.18,68.14,68.17,11600.0,52.6973,52.7128,52.6819,52.7051,11600.0
2011-02-09 09:55:00,68.17,68.24,68.17,68.24,18400.0,52.7051,52.7592,52.7051,52.7592,18400.0
2011-02-09 10:00:00,68.24,68.28,68.22,68.27,48400.0,52.7592,52.7901,52.7437,52.7824,48400.0
2011-02-09 10:05:00,68.27,68.33,68.27,68.31,23200.0,52.7824,52.8288,52.7824,52.8133,23200.0
2011-02-09 10:10:00,68.32,68.32,68.24,68.25,13400.0,52.821,52.821,52.7592,52.7669,13400.0
2011-02-09 10:15:00,68.25,68.25,68.22,68.23,20600.0,52.7669,52.7669,52.7437,52.7514,20600.0
2011-02-09 10:20:00,68.25,68.28,68.25,68.26,17500.0,52.7669,52.7901,52.7669,52.7746,17500.0
2011-02-09 10:25:00,68.26,68.3,68.26,68.3,14400.0,52.7746,52.8056,52.7746,52.8056,14400.0
2011-02-09 10:30:00,68.28,68.32,68.28,68.32,9100.0,52.7901,52.821,52.7901,52.821,9100.0
2011-02-09 10:35:00,68.3,68.34,68.3,68.32,17400.0,52.8056,52.8365,52.8056,52.821,17400.0
2011-02-09 10:40:00,68.33,68.37,68.32,68.37,14300.0,52.8288,52.8597,52.821,52.8597,14300.0
2011-02-09 10:45:00,68.36,68.39,68.36,68.39,9500.0,52.852,52.8751,52.852,52.8751,9500.0
2011-02-09 10:50:00,68.4,68.41,68.36,68.37,17200.0,52.8829,52.8906,52.852,52.8597,17200.0
2011-02-09 10:55:00,68.38,68.38,68.33,68.33,15800.0,52.8674,52.8674,52.8288,52.8288,15800.0
2011-02-09 11:00:00,68.34,68.34,68.32,68.33,10400.0,52.8365,52.8365,52.821,52.8288,10400.0
2011-02-09 11:05:00,68.33,68.34,68.32,68.33,10500.0,52.8288,52.8365,52.821,52.8288,10500.0
2011-02-09 11:10:00,68.33,68.35,68.28,68.28,88100.0,52.8288,52.8442,52.7901,52.7901,88100.0
2011-02-09 11:15:00,68.27,68.27,68.13,68.15,18300.0,52.7824,52.7824,52.6741,52.6896,18300.0
2011-02-09 11:20:00,68.16,68.16,68.06,68.07,20100.0,52.6973,52.6973,52.62,52.6277,20100.0
2011-02-09 11:25:00,68.07,68.07,68.03,68.05,19400.0,52.6277,52.6277,52.5968,52.6123,19400.0
2011-02-09 11:30:00,68.04,68.11,68.03,68.1,21700.0,52.6045,52.6587,52.5968,52.6509,21700.0
2011-02-09 11:35:00,68.1,68.12,68.08,68.09,16200.0,52.6509,52.6664,52.6355,52.6432,16200.0
2011-02-09 11:40:00,68.08,68.13,68.08,68.12,6400.0,52.6355,52.6741,52.6355,52.6664,6400.0
2011-02-09 11:45:00,68.12,68.13,68.1,68.13,26400.0,52.6664,52.6741,52.6509,52.6741,26400.0
2011-02-09 11:50:00,68.12,68.13,68.1,68.11,6300.0,52.6664,52.6741,52.6509,52.6587,6300.0
2011-02-09 11:55:00,68.09,68.09,68.03,68.03,10500.0,52.6432,52.6432,52.5968,52.5968,10500.0
2011-02-09 12:00:00,68.03,68.06,68.02,68.05,53900.0,52.5968,52.62,52.5891,52.6123,53900.0
2011-02-09 12:05:00,68.05,68.1,68.05,68.1,24100.0,52.6123,52.6509,52.6123,52.6509,24100.0
2011-02-09 12:10:00,68.09,68.1,68.08,68.1,32200.0,52.6432,52.6509,52.6355,52.6509,32200.0
2011-02-09 12:15:00,68.09,68.1,68.03,68.05,41500.0,52.6432,52.6509,52.5968,52.6123,41500.0
2011-02-09 12:20:00,68.05,68.06,68.02,68.04,19600.0,52.6123,52.62,52.5891,52.6045,19600.0
2011-02-09 12:25:00,68.04,68.08,68.04,68.08,8900.0,52.6045,52.6355,52.6045,52.6355,8900.0
2011-02-09 12:30:00,68.1,68.13,68.09,68.13,14900.0,52.6509,52.6741,52.6432,52.6741,14900.0
2011-02-09 12:35:00,68.13,68.16,68.13,68.14,12200.0,52.6741,52.6973,52.6741,52.6819,12200.0
2011-02-09 12:40:00,68.15,68.15,68.13,68.15,11800.0,52.6896,52.6896,52.6741,52.6896,11800.0
2011-02-09 12:45:00,68.15,68.17,68.14,68.15,11300.0,52.6896,52.7051,52.6819,52.6896,11300.0
2011-02-09 12:50:00,68.15,68.16,68.14,68.15,7700.0,52.6896,52.6973,52.6819,52.6896,7700.0
2011-02-09 12:55:00,68.15,68.16,68.11,68.11,30500.0,52.6896,52.6973,52.6587,52.6587,30500.0
2011-02-09 13:00:00,68.11,68.16,68.1,68.16,17300.0,52.6587,52.6973,52.6509,52.6973,17300.0
2011-02-09 13:05:00,68.15,68.23,68.15,68.22,45100.0,52.6896,52.7514,52.6896,52.7437,45100.0
2011-02-09 13:10:00,68.23,68.23,68.19,68.19,40100.0,52.7514,52.7514,52.7205,52.7205,40100.0
2011-02-09 13:15:00,68.2,68.24,68.2,68.24,43900.0,52.7283,52.7592,52.7283,52.7592,43900.0
2011-02-09 13:20:00,68.24,68.25,68.22,68.25,12700.0,52.7592,52.7669,52.7437,52.7669,12700.0
2011-02-09 13:25:00,68.24,68.26,68.24,68.25,16500.0,52.7592,52.7746,52.7592,52.7669,16500.0
2011-02-09 13:30:00,68.26,68.27,68.24,68.25,46800.0,52.7746,52.7824,52.7592,52.7669,46800.0
2011-02-09 13:35:00,68.25,68.26,68.24,68.24,6400.0,52.7669,52.7746,52.7592,52.7592,6400.0
2011-02-09 13:40:00,68.25,68.25,68.21,68.21,12700.0,52.7669,52.7669,52.736,52.736,12700.0
2011-02-09 13:45:00,68.21,68.22,68.19,68.19,23100.0,52.736,52.7437,52.7205,52.7205,23100.0
2011-02-09 13:50:00,68.19,68.2,68.17,68.19,23400.0,52.7205,52.7283,52.7051,52.7205,23400.0
2011-02-09 13:55:00,68.19,68.19,68.16,68.16,14800.0,52.7205,52.7205,52.6973,52.6973,14800.0
2011-02-09 14:00:00,68.15,68.15,68.09,68.11,33000.0,52.6896,52.6896,52.6432,52.6587,33000.0
2011-02-09 14:05:00,68.12,68.12,68.07,68.07,64100.0,52.6664,52.6664,52.6277,52.6277,64100.0
2011-02-09 14:10:00,68.07,68.09,68.07,68.09,20000.0,52.6277,52.6432,52.6277,52.6432,20000.0
2011-02-09 14:15:00,68.09,68.09,68.05,68.05,21200.0,52.6432,52.6432,52.6123,52.6123,21200.0
2011-02-09 14:20:00,68.05,68.08,68.03,68.03,22300.0,52.6123,52.6355,52.5968,52.5968,22300.0
2011-02-09 14:25:00,68.02,68.06,67.98,68.06,52400.0,52.5891,52.62,52.5582,52.62,52400.0
2011-02-09 14:30:00,68.05,68.06,68.03,68.06,20000.0,52.6123,52.62,52.5968,52.62,20000.0
2011-02-09 14:35:00,68.06,68.06,67.95,67.96,25900.0,52.62,52.62,52.535,52.5427,25900.0
2011-02-09 14:40:00,67.95,68.0,67.93,67.99,24600.0,52.535,52.5736,52.5195,52.5659,24600.0
2011-02-09 14:45:00,67.98,67.99,67.93,67.95,35100.0,52.5582,52.5659,52.5195,52.535,35100.0
2011-02-09 14:50:00,67.96,67.98,67.91,67.97,39000.0,52.5427,52.5582,52.504,52.5504,39000.0
2011-02-09 14:55:00,67.97,68.0,67.96,67.97,33300.0,52.5504,52.5736,52.5427,52.5504,33300.0
2011-02-09 15:00:00,67.96,68.04,67.96,68.04,16300.0,52.5427,52.6045,52.5427,52.6045,16300.0
2011-02-09 15:05:00,68.04,68.04,68.0,68.0,17800.0,52.6045,52.6045,52.5736,52.5736,17800.0
2011-02-09 15:10:00,68.0,68.1,68.0,68.1,28400.0,52.5736,52.6509,52.5736,52.6509,28400.0
2011-02-09 15:15:00,68.1,68.1,68.06,68.07,43400.0,52.6509,52.6509,52.62,52.6277,43400.0
2011-02-09 15:20:00,68.06,68.1,68.06,68.1,28300.0,52.62,52.6509,52.62,52.6509,28300.0
2011-02-09 15:25:00,68.1,68.13,68.08,68.13,32500.0,52.6509,52.6741,52.6355,52.6741,32500.0
2011-02-09 15:30:00,68.13,68.13,68.08,68.08,41300.0,52.6741,52.6741,52.6355,52.6355,41300.0
2011-02-09 15:35:00,68.08,68.11,68.07,68.09,19500.0,52.6355,52.6587,52.6277,52.6432,19500.0
2011-02-09 15:40:00,68.1,68.13,68.09,68.12,26700.0,52.6509,52.6741,52.6432,52.6664,26700.0
2011-02-09 15:45:00,68.12,68.13,68.09,68.1,49700.0,52.6664,52.6741,52.6432,52.6509,49700.0
2011-02-09 15:50:00,68.09,68.17,68.09,68.17,56000.0,52.6432,52.7051,52.6432,52.7051,56000.0
2011-02-09 15:55:00,68.18,68.23,68.16,68.23,63500.0,52.7128,52.7514,52.6973,52.7514,63500.0
2011-02-10 09:30:00,67.88,67.92,67.84,67.9,84000.0,52.4808,52.5118,52.4499,52.4963,84000.0
2011-02-10 09:35:00,67.91,68.0,67.9,68.0,16600.0,52.504,52.5736,52.4963,52.5736,16600.0
2011-02-10 09:40:00,68.01,68.01,67.91,67.91,6500.0,52.5814,52.5814,52.504,52.504,6500.0
2011-02-10 09:45:00,67.92,67.92,67.75,67.76,29000.0,52.5118,52.5118,52.3803,52.3881,29000.0
2011-02-10 09:50:00,67.76,67.83,67.76,67.82,13000.0,52.3881,52.4422,52.3881,52.4345,13000.0
2011-02-10 09:55:00,67.82,67.85,67.8,67.83,10500.0,52.4345,52.4577,52.419,52.4422,10500.0
2011-02-10 10:00:00,67.84,67.85,67.73,67.85,35300.0,52.4499,52.4577,52.3649,52.4577,35300.0
2011-02-10 10:05:00,67.84,67.96,67.83,67.93,14000.0,52.4499,52.5427,52.4422,52.5195,14000.0
2011-02-10 10:10:00,67.93,68.02,67.93,68.02,21700.0,52.5195,52.5891,52.5195,52.5891,21700.0
2011-02-10 10:15:00,68.03,68.13,68.02,68.11,29400.0,52.5968,52.6741,52.5891,52.6587,29400.0
2011-02-10 10:20:00,68.12,68.12,68.06,68.06,35200.0,52.6664,52.6664,52.62,52.62,35200.0
2011-02-10 10:25:00,68.06,68.09,68.01,68.09,16400.0,52.62,52.6432,52.5814,52.6432,16400.0
2011-02-10 10:30:00,68.09,68.09,68.03,68.06,34800.0,52.6432,52.6432,52.5968,52.62,34800.0
2011-02-10 10:35:00,68.07,68.17,68.06,68.1,17400.0,52.6277,52.7051,52.62,52.6509,17400.0
2011-02-10 10:40:00,68.09,68.1,68.06,68.09,20500.0,52.6432,52.6509,52.62,52.6432,20500.0
2011-02-10 10:45:00,68.1,68.17,68.1,68.13,8100.0,52.6509,52.7051,52.6509,52.6741,8100.0
2011-02-10 10:50:00,68.13,68.13,68.05,68.06,16300.0,52.6741,52.6741,52.6123,52.62,16300.0
2011-02-10 10:55:00,68.07,68.09,68.04,68.05,8700.0,52.6277,52.6432,52.6045,52.6123,8700.0
2011-02-10 11:00:00,68.03,68.09,68.01,68.09,8000.0,52.5968,52.6432,52.5814,52.6432,8000.0
2011-02-10 11:05:00,68.08,68.12,68.06,68.07,8500.0,52.6355,52.6664,52.62,52.6277,8500.0
2011-02-10 11:10:00,68.06,68.07,68.04,68.07,21100.0,52.62,52.6277,52.6045,52.6277,21100.0
2011-02-10 11:15:00,68.08,68.16,68.06,68.09,17100.0,52.6355,52.6973,52.62,52.6432,17100.0
2011-02-10 11:20:00,68.09,68.17,68.08,68.16,17700.0,52.6432,52.7051,52.6355,52.6973,17700.0
2011-02-10 11:25:00,68.16,68.21,68.15,68.21,10500.0,52.6973,52.736,52.6896,52.736,10500.0
2011-02-10 11:30:00,68.21,68.25,68.21,68.23,26300.0,52.736,52.7669,52.736,52.7514,26300.0
2011-02-10 11:35:00,68.23,68.28,68.23,68.25,9000.0,52.7514,52.7901,52.7514,52.7669,9000.0
2011-02-10 11:40:00,68.25,68.25,68.21,68.21,9300.0,52.7669,52.7669,52.736,52.736,9300.0
2011-02-10 11:45:00,68.21,68.27,68.21,68.23,10200.0,52.736,52.7824,52.736,52.7514,10200.0
2011-02-10 11:50:00,68.24,68.28,68.23,68.23,7400.0,52.7592,52.7901,52.7514,52.7514,7400.0
2011-02-10 11:55:00,68.23,68.25,68.2,68.24,11700.0,52.7514,52.7669,52.7283,52.7592,11700.0
2011-02-10 12:00:00,68.23,68.23,68.19,68.2,12000.0,52.7514,52.7514,52.7205,52.7283,12000.0
2011-02-10 12:05:00,68.2,68.22,68.2,68.22,2900.0,52.7283,52.7437,52.7283,52.7437,2900.0
2011-02-10 12:10:00,68.22,68.23,68.21,68.21,4200.0,52.7437,52.7514,52.736,52.736,4200.0
2011-02-10 12:15:00,68.21,68.22,68.17,68.17,4500.0,52.736,52.7437,52.7051,52.7051,4500.0
2011-02-10 12:20:00,68.16,68.21,68.16,68.19,7700.0,52.6973,52.736,52.6973,52.7205,7700.0
2011-02-10 12:25:00,68.19,68.23,68.19,68.22,7700.0,52.7205,52.7514,52.7205,52.7437,7700.0
2011-02-10 12:30:00,68.22,68.25,68.22,68.23,16700.0,52.7437,52.7669,52.7437,52.7514,16700.0
2011-02-10 12:35:00,68.22,68.25,68.17,68.17,15300.0,52.7437,52.7669,52.7051,52.7051,15300.0
2011-02-10 12:40:00,68.16,68.19,68.16,68.16,6900.0,52.6973,52.7205,52.6973,52.6973,6900.0
2011-02-10 12:45:00,68.16,68.19,68.16,68.16,13100.0,52.6973,52.7205,52.6973,52.6973,13100.0
2011-02-10 12:50:00,68.17,68.19,68.16,68.18,6200.0,52.7051,52.7205,52.6973,52.7128,6200.0
2011-02-10 12:55:00,68.17,68.18,68.14,68.14,14800.0,52.7051,52.7128,52.6819,52.6819,14800.0
2011-02-10 13:00:00,68.14,68.14,68.11,68.13,16900.0,52.6819,52.6819,52.6587,52.6741,16900.0
2011-02-10 13:05:00,68.12,68.14,68.12,68.13,3500.0,52.6664,52.6819,52.6664,52.6741,3500.0
2011-02-10 13:10:00,68.13,68.15,68.13,68.15,6200.0,52.6741,52.6896,52.6741,52.6896,6200.0
2011-02-10 13:15:00,68.16,68.2,68.13,68.18,10000.0,52.6973,52.7283,52.6741,52.7128,10000.0
2011-02-10 13:20:00,68.18,68.2,68.17,68.19,8600.0,52.7128,52.7283,52.7051,52.7205,8600.0
2011-02-10 13:25:00,68.19,68.19,68.1,68.1,16900.0,52.7205,52.7205,52.6509,52.6509,16900.0
2011-02-10 13:30:00,68.1,68.13,68.08,68.08,8300.0,52.6509,52.6741,52.6355,52.6355,8300.0
2011-02-10 13:35:00,68.09,68.1,68.08,68.1,9700.0,52.6432,52.6509,52.6355,52.6509,9700.0
2011-02-10 13:40:00,68.1,68.11,68.07,68.09,7100.0,52.6509,52.6587,52.6277,52.6432,7100.0
2011-02-10 13:45:00,68.09,68.15,68.09,68.12,24300.0,52.6432,52.6896,52.6432,52.6664,24300.0
2011-02-10 13:50:00,68.13,68.16,68.12,68.16,9800.0,52.6741,52.6973,52.6664,52.6973,9800.0
2011-02-10 13:55:00,68.16,68.17,68.13,68.14,59000.0,52.6973,52.7051,52.6741,52.6819,59000.0
2011-02-10 14:00:00,68.14,68.19,68.09,68.19,16200.0,52.6819,52.7205,52.6432,52.7205,16200.0
2011-02-10 14:05:00,68.19,68.2,68.17,68.19,20000.0,52.7205,52.7283,52.7051,52.7205,20000.0
2011-02-10 14:10:00,68.19,68.22,68.19,68.2,20800.0,52.7205,52.7437,52.7205,52.7283,20800.0
2011-02-10 14:15:00,68.19,68.2,68.17,68.17,18400.0,52.7205,52.7283,52.7051,52.7051,18400.0
2011-02-10 14:20:00,68.17,68.23,68.17,68.22,13200.0,52.7051,52.7514,52.7051,52.7437,13200.0
2011-02-10 14:25:00,68.23,68.23,68.21,68.21,29000.0,52.7514,52.7514,52.736,52.736,29000.0
2011-02-10 14:30:00,68.21,68.25,68.2,68.25,21300.0,52.736,52.7669,52.7283,52.7669,21300.0
2011-02-10 14:35:00,68.24,68.25,68.21,68.23,27200.0,52.7592,52.7669,52.736,52.7514,27200.0
2011-02-10 14:40:00,68.24,68.25,68.22,68.23,20500.0,52.7592,52.7669,52.7437,52.7514,20500.0
2011-02-10 14:45:00,68.24,68.24,68.23,68.23,17900.0,52.7592,52.7592,52.7514,52.7514,17900.0
2011-02-10 14:50:00,68.23,68.23,68.17,68.17,29300.0,52.7514,52.7514,52.7051,52.7051,29300.0
2011-02-10 14:55:00,68.17,68.18,68.14,68.14,18600.0,52.7051,52.7128,52.6819,52.6819,18600.0
2011-02-10 15:00:00,68.14,68.16,68.13,68.16,15900.0,52.6819,52.6973,52.6741,52.6973,15900.0
2011-02-10 15:05:00,68.18,68.18,68.13,68.14,21700.0,52.7128,52.7128,52.6741,52.6819,21700.0
2011-02-10 15:10:00,68.14,68.15,68.11,68.15,29500.0,52.6819,52.6896,52.6587,52.6896,29500.0
2011-02-10 15:15:00,68.14,68.18,68.14,68.15,47900.0,52.6819,52.7128,52.6819,52.6896,47900.0
2011-02-10 15:20:00,68.14,68.18,68.13,68.17,13600.0,52.6819,52.7128,52.6741,52.7051,13600.0
2011-02-10 15:25:00,68.18,68.25,68.18,68.24,29100.0,52.7128,52.7669,52.7128,52.7592,29100.0
2011-02-10 15:30:00,68.24,68.27,68.24,68.24,40900.0,52.7592,52.7824,52.7592,52.7592,40900.0
2011-02-10 15:35:00,68.24,68.26,68.21,68.25,37200.0,52.7592,52.7746,52.736,52.7669,37200.0
2011-02-10 15:40:00,68.26,68.26,68.22,68.25,43500.0,52.7746,52.7746,52.7437,52.7669,43500.0
2011-02-10 15:45:00,68.26,68.37,68.26,68.35,95300.0,52.7746,52.8597,52.7746,52.8442,95300.0
2011-02-10 15:50:00,68.34,68.34,68.11,68.13,102100.0,52.8365,52.8365,52.6587,52.6741,102100.0
2011-02-10 15:55:00,68.14,68.31,68.13,68.31,182000.0,52.6819,52.8133,52.6741,52.8133,182000.0
2011-02-11 09:30:00,68.09,68.12,68.05,68.06,87600.0,52.6432,52.6664,52.6123,52.62,87600.0
2011-02-11 09:35:00,68.06,68.15,68.06,68.11,14100.0,52.62,52.6896,52.62,52.6587,14100.0
2011-02-11 09:40:00,68.13,68.16,68.06,68.06,9500.0,52.6741,52.6973,52.62,52.62,9500.0
2011-02-11 09:45:00,68.05,68.11,68.03,68.11,8000.0,52.6123,52.6587,52.5968,52.6587,8000.0
2011-02-11 09:50:00,68.12,68.2,68.12,68.16,7400.0,52.6664,52.7283,52.6664,52.6973,7400.0
2011-02-11 09:55:00,68.18,68.21,68.15,68.19,35500.0,52.7128,52.736,52.6896,52.7205,35500.0
2011-02-11 10:00:00,68.21,68.26,68.19,68.26,12500.0,52.736,52.7746,52.7205,52.7746,12500.0
2011-02-11 10:05:00,68.26,68.27,68.24,68.27,8100.0,52.7746,52.7824,52.7592,52.7824,8100.0
2011-02-11 10:10:00,68.26,68.27,68.19,68.2,11900.0,52.7746,52.7824,52.7205,52.7283,11900.0
2011-02-11 10:15:00,68.2,68.25,68.2,68.23,9700.0,52.7283,52.7669,52.7283,52.7514,9700.0
2011-02-11 10:20:00,68.23,68.25,68.2,68.24,17100.0,52.7514,52.7669,52.7283,52.7592,17100.0
2011-02-11 10:25:00,68.23,68.31,68.22,68.31,25500.0,52.7514,52.8133,52.7437,52.8133,25500.0
2011-02-11 10:30:00,68.31,68.32,68.3,68.31,24100.0,52.8133,52.821,52.8056,52.8133,24100.0
2011-02-11 10:35:00,68.31,68.33,68.31,68.33,29300.0,52.8133,52.8288,52.8133,52.8288,29300.0
2011-02-11 10:40:00,68.33,68.34,68.31,68.31,13400.0,52.8288,52.8365,52.8133,52.8133,13400.0
2011-02-11 10:45:00,68.31,68.4,68.3,68.4,21000.0,52.8133,52.8829,52.8056,52.8829,21000.0
2011-02-11 10:50:00,68.41,68.48,68.4,68.48,9000.0,52.8906,52.9447,52.8829,52.9447,9000.0
2011-02-11 10:55:00,68.48,68.52,68.46,68.52,13200.0,52.9447,52.9757,52.9293,52.9757,13200.0
2011-02-11 11:00:00,68.52,68.69,68.49,68.62,32800.0,52.9757,53.1071,52.9525,53.053,32800.0
2011-02-11 11:05:00,68.61,68.61,68.54,68.58,37400.0,53.0452,53.0452,52.9911,53.022,37400.0
2011-02-11 11:10:00,68.59,68.6,68.52,68.52,20200.0,53.0298,53.0375,52.9757,52.9757,20200.0
2011-02-11 11:15:00,68.51,68.54,68.48,68.52,38300.0,52.9679,52.9911,52.9447,52.9757,38300.0
2011-02-11 11:20:00,68.54,68.62,68.52,68.62,20100.0,52.9911,53.053,52.9757,53.053,20100.0
2011-02-11 11:25:00,68.63,68.63,68.57,68.59,17800.0,53.0607,53.0607,53.0143,53.0298,17800.0
2011-02-11 11:30:00,68.6,68.62,68.56,68.56,12200.0,53.0375,53.053,53.0066,53.0066,12200.0
2011-02-11 11:35:00,68.55,68.56,68.51,68.53,43700.0,52.9989,53.0066,52.9679,52.9834,43700.0
2011-02-11 11:40:00,68.52,68.57,68.52,68.54,8900.0,52.9757,53.0143,52.9757,52.9911,8900.0
2011-02-11 11:45:00,68.55,68.57,68.53,68.53,25200.0,52.9989,53.0143,52.9834,52.9834,25200.0
2011-02-11 11:50:00,68.54,68.6,68.54,68.54,24600.0,52.9911,53.0375,52.9911,52.9911,24600.0
2011-02-11 11:55:00,68.54,68.57,68.54,68.57,9500.0,52.9911,53.0143,52.9911,53.0143,9500.0
2011-02-11 12:00:00,68.56,68.58,68.54,68.55,10800.0,53.0066,53.022,52.9911,52.9989,10800.0
2011-02-11 12:05:00,68.56,68.59,68.56,68.56,13600.0,53.0066,53.0298,53.0066,53.0066,13600.0
2011-02-11 12:10:00,68.56,68.57,68.45,68.49,29800.0,53.0066,53.0143,52.9215,52.9525,29800.0
2011-02-11 12:15:00,68.48,68.49,68.42,68.44,42400.0,52.9447,52.9525,52.8983,52.9138,42400.0
2011-02-11 12:20:00,68.44,68.46,68.41,68.44,7800.0,52.9138,52.9293,52.8906,52.9138,7800.0
2011-02-11 12:25:00,68.44,68.49,68.44,68.47,33400.0,52.9138,52.9525,52.9138,52.937,33400.0
2011-02-11 12:30:00,68.46,68.53,68.46,68.53,9600.0,52.9293,52.9834,52.9293,52.9834,9600.0
2011-02-11 12:35:00,68.52,68.52,68.5,68.52,8900.0,52.9757,52.9757,52.9602,52.9757,8900.0
2011-02-11 12:40:00,68.52,68.56,68.52,68.55,5000.0,52.9757,53.0066,52.9757,52.9989,5000.0
2011-02-11 12:45:00,68.56,68.56,68.52,68.54,15600.0,53.0066,53.0066,52.9757,52.9911,15600.0
2011-02-11 12:50:00,68.56,68.58,68.56,68.56,5900.0,53.0066,53.022,53.0066,53.0066,5900.0
2011-02-11 12:55:00,68.56,68.58,68.55,68.56,20300.0,53.0066,53.022,52.9989,53.0066,20300.0
2011-02-11 13:00:00,68.56,68.57,68.55,68.55,6200.0,53.0066,53.0143,52.9989,52.9989,6200.0
2011-02-11 13:05:00,68.56,68.62,68.56,68.61,14500.0,53.0066,53.053,53.0066,53.0452,14500.0
2011-02-11 13:10:00,68.62,68.63,68.6,68.62,18800.0,53.053,53.0607,53.0375,53.053,18800.0
2011-02-11 13:15:00,68.63,68.64,68.61,68.62,8800.0,53.0607,53.0684,53.0452,53.053,8800.0
2011-02-11 13:20:00,68.61,68.61,68.58,68.59,3500.0,53.0452,53.0452,53.022,53.0298,3500.0
2011-02-11 13:25:00,68.59,68.59,68.58,68.59,7100.0,53.0298,53.0298,53.022,53.0298,7100.0
2011-02-11 13:30:00,68.59,68.61,68.58,68.59,7200.0,53.0298,53.0452,53.022,53.0298,7200.0
2011-02-11 13:35:00,68.59,68.61,68.58,68.6,25900.0,53.0298,53.0452,53.022,53.0375,25900.0
2011-02-11 13:40:00,68.6,68.61,68.6,68.6,7800.0,53.0375,53.0452,53.0375,53.0375,7800.0
2011-02-11 13:45:00,68.6,68.62,68.59,68.61,35600.0,53.0375,53.053,53.0298,53.0452,35600.0
2011-02-11 13:50:00,68.6,68.62,68.59,68.61,3700.0,53.0375,53.053,53.0298,53.0452,3700.0
2011-02-11 13:55:00,68.61,68.63,68.61,68.63,11300.0,53.0452,53.0607,53.0452,53.0607,11300.0
2011-02-11 14:00:00,68.62,68.67,68.62,68.67,11400.0,53.053,53.0916,53.053,53.0916,11400.0
2011-02-11 14:05:00,68.67,68.7,68.64,68.7,77200.0,53.0916,53.1148,53.0684,53.1148,77200.0
2011-02-11 14:10:00,68.68,68.68,68.66,68.67,5800.0,53.0994,53.0994,53.0839,53.0916,5800.0
2011-02-11 14:15:00,68.67,68.68,68.66,68.67,5200.0,53.0916,53.0994,53.0839,53.0916,5200.0
2011-02-11 14:20:00,68.67,68.7,68.67,68.69,18200.0,53.0916,53.1148,53.0916,53.1071,18200.0
2011-02-11 14:25:00,68.69,68.7,68.69,68.7,6400.0,53.1071,53.1148,53.1071,53.1148,6400.0
2011-02-11 14:30:00,68.7,68.76,68.7,68.76,9200.0,53.1148,53.1612,53.1148,53.1612,9200.0
2011-02-11 14:35:00,68.74,68.77,68.74,68.77,8400.0,53.1457,53.1689,53.1457,53.1689,8400.0
2011-02-11 14:40:00,68.76,68.81,68.75,68.8,29600.0,53.1612,53.1999,53.1535,53.1921,29600.0
2011-02-11 14:45:00,68.79,68.79,68.77,68.78,28300.0,53.1844,53.1844,53.1689,53.1767,28300.0
2011-02-11 14:50:00,68.79,68.79,68.77,68.78,7400.0,53.1844,53.1844,53.1689,53.1767,7400.0
2011-02-11 14:55:00,68.77,68.78,68.74,68.76,20600.0,53.1689,53.1767,53.1457,53.1612,20600.0
2011-02-11 15:00:00,68.75,68.77,68.74,68.74,11000.0,53.1535,53.1689,53.1457,53.1457,11000.0
2011-02-11 15:05:00,68.74,68.78,68.74,68.76,8400.0,53.1457,53.1767,53.1457,53.1612,8400.0
2011-02-11 15:10:00,68.79,68.8,68.77,68.78,8900.0,53.1844,53.1921,53.1689,53.1767,8900.0
2011-02-11 15:15:00,68.78,68.81,68.78,68.78,10900.0,53.1767,53.1999,53.1767,53.1767,10900.0
2011-02-11 15:20:00,68.77,68.82,68.77,68.81,13800.0,53.1689,53.2076,53.1689,53.1999,13800.0
2011-02-11 15:25:00,68.82,68.82,68.77,68.77,8200.0,53.2076,53.2076,53.1689,53.1689,8200.0
2011-02-11 15:30:00,68.77,68.79,68.75,68.75,20200.0,53.1689,53.1844,53.1535,53.1535,20200.0
2011-02-11 15:35:00,68.76,68.76,68.72,68.74,27200.0,53.1612,53.1612,53.1303,53.1457,27200.0
2011-02-11 15:40:00,68.74,68.78,68.74,68.76,12700.0,53.1457,53.1767,53.1457,53.1612,12700.0
2011-02-11 15:45:00,68.74,68.75,68.7,68.73,17900.0,53.1457,53.1535,53.1148,53.138,17900.0
2011-02-11 15:50:00,68.71,68.74,68.69,68.7,42300.0,53.1226,53.1457,53.1071,53.1148,42300.0
2011-02-11 15:55:00,68.7,68.75,68.69,68.75,24100.0,53.1148,53.1535,53.1071,53.1535,24100.0
2011-02-14 09:30:00,68.76,68.79,68.71,68.74,127900.0,53.1612,53.1844,53.1226,53.1457,127900.0
2011-02-14 09:35:00,68.75,68.8,68.75,68.79,28700.0,53.1535,53.1921,53.1535,53.1844,28700.0
2011-02-14 09:40:00,68.81,68.81,68.71,68.72,4900.0,53.1999,53.1999,53.1226,53.1303,4900.0
2011-02-14 09:45:00,68.75,68.81,68.75,68.8,28000.0,53.1535,53.1999,53.1535,53.1921,28000.0
2011-02-14 09:50:00,68.79,68.82,68.78,68.79,63100.0,53.1844,53.2076,53.1767,53.1844,63100.0
2011-02-14 09:55:00,68.8,68.82,68.76,68.77,24200.0,53.1921,53.2076,53.1612,53.1689,24200.0
2011-02-14 10:00:00,68.77,68.83,68.77,68.81,9900.0,53.1689,53.2153,53.1689,53.1999,9900.0
2011-02-14 10:05:00,68.82,68.85,68.78,68.81,10500.0,53.2076,53.2308,53.1767,53.1999,10500.0
2011-02-14 10:10:00,68.8,68.81,68.77,68.81,29400.0,53.1921,53.1999,53.1689,53.1999,29400.0
2011-02-14 10:15:00,68.82,68.85,68.77,68.85,33400.0,53.2076,53.2308,53.1689,53.2308,33400.0
2011-02-14 10:20:00,68.85,68.88,68.85,68.87,9800.0,53.2308,53.254,53.2308,53.2463,9800.0
2011-02-14 10:25:00,68.86,68.87,68.82,68.83,9000.0,53.2385,53.2463,53.2076,53.2153,9000.0
2011-02-14 10:30:00,68.83,68.85,68.82,68.84,8800.0,53.2153,53.2308,53.2076,53.2231,8800.0
2011-02-14 10:35:00,68.83,68.84,68.82,68.82,8200.0,53.2153,53.2231,53.2076,53.2076,8200.0
2011-02-14 10:40:00,68.82,68.82,68.73,68.74,6900.0,53.2076,53.2076,53.138,53.1457,6900.0
2011-02-14 10:45:00,68.73,68.73,68.67,68.7,13600.0,53.138,53.138,53.0916,53.1148,13600.0
2011-02-14 10:50:00,68.7,68.73,68.69,68.7,6800.0,53.1148,53.138,53.1071,53.1148,6800.0
2011-02-14 10:55:00,68.7,68.72,68.67,68.72,11800.0,53.1148,53.1303,53.0916,53.1303,11800.0
2011-02-14 11:00:00,68.73,68.74,68.69,68.74,26500.0,53.138,53.1457,53.1071,53.1457,26500.0
2011-02-14 11:05:00,68.74,68.78,68.73,68.76,14600.0,53.1457,53.1767,53.138,53.1612,14600.0
2011-02-14 11:10:00,68.75,68.78,68.74,68.78,13200.0,53.1535,53.1767,53.1457,53.1767,13200.0
2011-02-14 11:15:00,68.77,68.8,68.76,68.8,10700.0,53.1689,53.1921,53.1612,53.1921,10700.0
2011-02-14 11:20:00,68.81,68.82,68.8,68.82,44400.0,53.1999,53.2076,53.1921,53.2076,44400.0
2011-02-14 11:25:00,68.82,68.82,68.79,68.8,9100.0,53.2076,53.2076,53.1844,53.1921,9100.0
2011-02-14 11:30:00,68.79,68.81,68.78,68.81,16200.0,53.1844,53.1999,53.1767,53.1999,16200.0
2011-02-14 11:35:00,68.82,68.82,68.79,68.82,9100.0,53.2076,53.2076,53.1844,53.2076,9100.0
2011-02-14 11:40:00,68.82,68.83,68.8,68.82,10200.0,53.2076,53.2153,53.1921,53.2076,10200.0
2011-02-14 11:45:00,68.82,68.83,68.8,68.81,7300.0,53.2076,53.2153,53.1921,53.1999,7300.0
2011-02-14 11:50:00,68.8,68.82,68.8,68.82,6700.0,53.1921,53.2076,53.1921,53.2076,6700.0
2011-02-14 11:55:00,68.81,68.83,68.81,68.83,6000.0,53.1999,53.2153,53.1999,53.2153,6000.0
2011-02-14 12:00:00,68.85,68.86,68.84,68.85,11800.0,53.2308,53.2385,53.2231,53.2308,11800.0
2011-02-14 12:05:00,68.84,68.85,68.83,68.84,10000.0,53.2231,53.2308,53.2153,53.2231,10000.0
2011-02-14 12:10:00,68.83,68.85,68.82,68.85,9100.0,53.2153,53.2308,53.2076,53.2308,9100.0
2011-02-14 12:15:00,68.85,68.87,68.84,68.86,8900.0,53.2308,53.2463,53.2231,53.2385,8900.0
2011-02-14 12:20:00,68.87,68.92,68.87,68.9,6500.0,53.2463,53.2849,53.2463,53.2695,6500.0
2011-02-14 12:25:00,68.89,68.91,68.88,68.89,25600.0,53.2617,53.2772,53.254,53.2617,25600.0
2011-02-14 12:30:00,68.9,68.91,68.89,68.9,21100.0,53.2695,53.2772,53.2617,53.2695,21100.0
2011-02-14 12:35:00,68.9,68.9,68.88,68.88,8900.0,53.2695,53.2695,53.254,53.254,8900.0
2011-02-14 12:40:00,68.88,68.91,68.87,68.91,15400.0,53.254,53.2772,53.2463,53.2772,15400.0
2011-02-14 12:45:00,68.91,68.91,68.86,68.86,15400.0,53.2772,53.2772,53.2385,53.2385,15400.0
2011-02-14 12:50:00,68.87,68.87,68.87,68.87,6200.0,53.2463,53.2463,53.2463,53.2463,6200.0
2011-02-14 12:55:00,68.86,68.9,68.86,68.87,8900.0,53.2385,53.2695,53.2385,53.2463,8900.0
2011-02-14 13:00:00,68.88,68.89,68.87,68.87,7400.0,53.254,53.2617,53.2463,53.2463,7400.0
2011-02-14 13:05:00,68.87,68.87,68.84,68.85,11500.0,53.2463,53.2463,53.2231,53.2308,11500.0
2011-02-14 13:10:00,68.85,68.89,68.85,68.88,20100.0,53.2308,53.2617,53.2308,53.254,20100.0
2011-02-14 13:15:00,68.88,68.89,68.88,68.89,6600.0,53.254,53.2617,53.254,53.2617,6600.0
2011-02-14 13:20:00,68.89,68.92,68.89,68.9,10500.0,53.2617,53.2849,53.2617,53.2695,10500.0
2011-02-14 13:25:00,68.9,68.91,68.88,68.88,11800.0,53.2695,53.2772,53.254,53.254,11800.0
2011-02-14 13:30:00,68.88,68.9,68.87,68.9,21500.0,53.254,53.2695,53.2463,53.2695,21500.0
2011-02-14 13:35:00,68.9,68.92,68.9,68.91,14500.0,53.2695,53.2849,53.2695,53.2772,14500.0
2011-02-14 13:40:00,68.92,68.92,68.87,68.88,11400.0,53.2849,53.2849,53.2463,53.254,11400.0
2011-02-14 13:45:00,68.88,68.89,68.86,68.89,8300.0,53.254,53.2617,53.2385,53.2617,8300.0
2011-02-14 13:50:00,68.89,68.91,68.88,68.89,17500.0,53.2617,53.2772,53.254,53.2617,17500.0
2011-02-14 13:55:00,68.89,68.89,68.88,68.88,11100.0,53.2617,53.2617,53.254,53.254,11100.0
2011-02-14 14:00:00,68.87,68.89,68.86,68.88,15000.0,53.2463,53.2617,53.2385,53.254,15000.0
2011-02-14 14:05:00,68.88,68.9,68.87,68.89,15200.0,53.254,53.2695,53.2463,53.2617,15200.0
2011-02-14 14:10:00,68.9,68.9,68.86,68.86,42900.0,53.2695,53.2695,53.2385,53.2385,42900.0
2011-02-14 14:15:00,68.87,68.89,68.86,68.88,14900.0,53.2463,53.2617,53.2385,53.254,14900.0
2011-02-14 14:20:00,68.88,68.89,68.86,68.88,19000.0,53.254,53.2617,53.2385,53.254,19000.0
2011-02-14 14:25:00,68.88,68.89,68.86,68.89,10600.0,53.254,53.2617,53.2385,53.2617,10600.0
2011-02-14 14:30:00,68.89,68.89,68.87,68.87,14200.0,53.2617,53.2617,53.2463,53.2463,14200.0
2011-02-14 14:35:00,68.87,68.89,68.85,68.87,5700.0,53.2463,53.2617,53.2308,53.2463,5700.0
2011-02-14 14:40:00,68.88,68.91,68.87,68.89,18100.0,53.254,53.2772,53.2463,53.2617,18100.0
2011-02-14 14:45:00,68.9,68.94,68.9,68.94,28100.0,53.2695,53.3004,53.2695,53.3004,28100.0
2011-02-14 14:50:00,68.93,68.95,68.92,68.93,12100.0,53.2926,53.3081,53.2849,53.2926,12100.0
2011-02-14 14:55:00,68.94,68.94,68.92,68.93,8500.0,53.3004,53.3004,53.2849,53.2926,8500.0
2011-02-14 15:00:00,68.94,68.95,68.93,68.94,12400.0,53.3004,53.3081,53.2926,53.3004,12400.0
2011-02-14 15:05:00,68.94,68.94,68.88,68.88,7800.0,53.3004,53.3004,53.254,53.254,7800.0
2011-02-14 15:10:00,68.88,68.91,68.87,68.91,18500.0,53.254,53.2772,53.2463,53.2772,18500.0
2011-02-14 15:15:00,68.91,68.93,68.91,68.93,22600.0,53.2772,53.2926,53.2772,53.2926,22600.0
2011-02-14 15:20:00,68.92,68.94,68.91,68.94,11400.0,53.2849,53.3004,53.2772,53.3004,11400.0
2011-02-14 15:25:00,68.94,68.95,68.89,68.89,12900.0,53.3004,53.3081,53.2617,53.2617,12900.0
2011-02-14 15:30:00,68.89,68.91,68.89,68.91,14200.0,53.2617,53.2772,53.2617,53.2772,14200.0
2011-02-14 15:35:00,68.91,68.91,68.88,68.88,78800.0,53.2772,53.2772,53.254,53.254,78800.0
2011-02-14 15:40:00,68.87,68.95,68.87,68.94,14500.0,53.2463,53.3081,53.2463,53.3004,14500.0
2011-02-14 15:45:00,68.95,68.98,68.95,68.96,49800.0,53.3081,53.3313,53.3081,53.3158,49800.0
2011-02-14 15:50:00,68.97,68.98,68.95,68.97,46800.0,53.3236,53.3313,53.3081,53.3236,46800.0
2011-02-14 15:55:00,68.96,68.96,68.94,68.94,14800.0,53.3158,53.3158,53.3004,53.3004,14800.0
2011-02-15 09:30:00,68.72,68.81,68.72,68.73,62900.0,53.1303,53.1999,53.1303,53.138,62900.0
2011-02-15 09:35:00,68.73,68.74,68.67,68.67,18100.0,53.138,53.1457,53.0916,53.0916,18100.0
2011-02-15 09:40:00,68.68,68.8,68.68,68.78,26200.0,53.0994,53.1921,53.0994,53.1767,26200.0
2011-02-15 09:45:00,68.79,68.81,68.79,68.79,12900.0,53.1844,53.1999,53.1844,53.1844,12900.0
2011-02-15 09:50:00,68.79,68.81,68.75,68.78,12300.0,53.1844,53.1999,53.1535,53.1767,12300.0
2011-02-15 09:55:00,68.78,68.82,68.78,68.81,5600.0,53.1767,53.2076,53.1767,53.1999,5600.0
2011-02-15 10:00:00,68.81,68.83,68.73,68.73,11000.0,53.1999,53.2153,53.138,53.138,11000.0
2011-02-15 10:05:00,68.73,68.74,68.67,68.67,23300.0,53.138,53.1457,53.0916,53.0916,23300.0
2011-02-15 10:10:00,68.67,68.69,68.59,68.65,15100.0,53.0916,53.1071,53.0298,53.0762,15100.0
2011-02-15 10:15:00,68.65,68.67,68.61,68.63,19200.0,53.0762,53.0916,53.0452,53.0607,19200.0
2011-02-15 10:20:00,68.63,68.65,68.6,68.61,15100.0,53.0607,53.0762,53.0375,53.0452,15100.0
2011-02-15 10:25:00,68.6,68.62,68.54,68.55,23900.0,53.0375,53.053,52.9911,52.9989,23900.0
2011-02-15 10:30:00,68.55,68.59,68.55,68.59,5900.0,52.9989,53.0298,52.9989,53.0298,5900.0
2011-02-15 10:35:00,68.6,68.64,68.6,68.64,23200.0,53.0375,53.0684,53.0375,53.0684,23200.0
2011-02-15 10:40:00,68.65,68.66,68.62,68.63,20500.0,53.0762,53.0839,53.053,53.0607,20500.0
2011-02-15 10:45:00,68.64,68.65,68.62,68.63,8900.0,53.0684,53.0762,53.053,53.0607,8900.0
2011-02-15 10:50:00,68.63,68.69,68.61,68.68,13900.0,53.0607,53.1071,53.0452,53.0994,13900.0
2011-02-15 10:55:00,68.69,68.71,68.66,68.66,28500.0,53.1071,53.1226,53.0839,53.0839,28500.0
2011-02-15 11:00:00,68.67,68.71,68.67,68.69,15900.0,53.0916,53.1226,53.0916,53.1071,15900.0
2011-02-15 11:05:00,68.69,68.75,68.69,68.75,17300.0,53.1071,53.1535,53.1071,53.1535,17300.0
2011-02-15 11:10:00,68.75,68.78,68.73,68.74,13100.0,53.1535,53.1767,53.138,53.1457,13100.0
2011-02-15 11:15:00,68.74,68.76,68.73,68.75,80900.0,53.1457,53.1612,53.138,53.1535,80900.0
2011-02-15 11:20:00,68.74,68.76,68.74,68.75,8700.0,53.1457,53.1612,53.1457,53.1535,8700.0
2011-02-15 11:25:00,68.75,68.77,68.75,68.77,8200.0,53.1535,53.1689,53.1535,53.1689,8200.0
2011-02-15 11:30:00,68.77,68.79,68.76,68.76,11800.0,53.1689,53.1844,53.1612,53.1612,11800.0
2011-02-15 11:35:00,68.76,68.77,68.73,68.73,11700.0,53.1612,53.1689,53.138,53.138,11700.0
2011-02-15 11:40:00,68.74,68.74,68.71,68.72,1900.0,53.1457,53.1457,53.1226,53.1303,1900.0
2011-02-15 11:45:00,68.72,68.72,68.66,68.67,10100.0,53.1303,53.1303,53.0839,53.0916,10100.0
2011-02-15 11:50:00,68.67,68.71,68.67,68.71,7800.0,53.0916,53.1226,53.0916,53.1226,7800.0
2011-02-15 11:55:00,68.71,68.71,68.68,68.68,11400.0,53.1226,53.1226,53.0994,53.0994,11400.0
2011-02-15 12:00:00,68.67,68.69,68.65,68.69,16000.0,53.0916,53.1071,53.0762,53.1071,16000.0
2011-02-15 12:05:00,68.7,68.72,68.68,68.71,6600.0,53.1148,53.1303,53.0994,53.1226,6600.0
2011-02-15 12:10:00,68.71,68.74,68.7,68.73,5600.0,53.1226,53.1457,53.1148,53.138,5600.0
2011-02-15 12:15:00,68.73,68.75,68.72,68.73,7000.0,53.138,53.1535,53.1303,53.138,7000.0
2011-02-15 12:20:00,68.73,68.74,68.72,68.74,3300.0,53.138,53.1457,53.1303,53.1457,3300.0
2011-02-15 12:25:00,68.76,68.78,68.75,68.78,3500.0,53.1612,53.1767,53.1535,53.1767,3500.0
2011-02-15 12:30:00,68.78,68.78,68.77,68.77,3200.0,53.1767,53.1767,53.1689,53.1689,3200.0
2011-02-15 12:35:00,68.77,68.81,68.77,68.8,11700.0,53.1689,53.1999,53.1689,53.1921,11700.0
2011-02-15 12:40:00,68.81,68.81,68.8,68.8,2300.0,53.1999,53.1999,53.1921,53.1921,2300.0
2011-02-15 12:45:00,68.8,68.8,68.78,68.79,3400.0,53.1921,53.1921,53.1767,53.1844,3400.0
2011-02-15 12:50:00,68.8,68.8,68.76,68.76,1600.0,53.1921,53.1921,53.1612,53.1612,1600.0
2011-02-15 12:55:00,68.76,68.78,68.76,68.77,6400.0,53.1612,53.1767,53.1612,53.1689,6400.0
2011-02-15 13:00:00,68.78,68.78,68.75,68.76,9600.0,53.1767,53.1767,53.1535,53.1612,9600.0
2011-02-15 13:05:00,68.76,68.76,68.74,68.74,4600.0,53.1612,53.1612,53.1457,53.1457,4600.0
2011-02-15 13:10:00,68.75,68.8,68.75,68.78,6400.0,53.1535,53.1921,53.1535,53.1767,6400.0
2011-02-15 13:15:00,68.78,68.78,68.74,68.74,13400.0,53.1767,53.1767,53.1457,53.1457,13400.0
2011-02-15 13:20:00,68.73,68.74,68.73,68.73,4800.0,53.138,53.1457,53.138,53.138,4800.0
2011-02-15 13:25:00,68.74,68.76,68.74,68.74,6100.0,53.1457,53.1612,53.1457,53.1457,6100.0
2011-02-15 13:30:00,68.74,68.77,68.74,68.77,4100.0,53.1457,53.1689,53.1457,53.1689,4100.0
2011-02-15 13:35:00,68.77,68.78,68.77,68.77,170500.0,53.1689,53.1767,53.1689,53.1689,170500.0
2011-02-15 13:40:00,68.77,68.78,68.77,68.77,15600.0,53.1689,53.1767,53.1689,53.1689,15600.0
2011-02-15 13:45:00,68.78,68.8,68.78,68.8,4500.0,53.1767,53.1921,53.1767,53.1921,4500.0
2011-02-15 13:50:00,68.8,68.8,68.74,68.74,13000.0,53.1921,53.1921,53.1457,53.1457,13000.0
2011-02-15 13:55:00,68.74,68.76,68.72,68.73,7700.0,53.1457,53.1612,53.1303,53.138,7700.0
2011-02-15 14:00:00,68.73,68.73,68.68,68.68,12400.0,53.138,53.138,53.0994,53.0994,12400.0
2011-02-15 14:05:00,68.67,68.67,68.64,68.66,7300.0,53.0916,53.0916,53.0684,53.0839,7300.0
2011-02-15 14:10:00,68.66,68.66,68.62,68.63,15800.0,53.0839,53.0839,53.053,53.0607,15800.0
2011-02-15 14:15:00,68.62,68.66,68.62,68.65,8600.0,53.053,53.0839,53.053,53.0762,8600.0
2011-02-15 14:20:00,68.66,68.66,68.61,68.61,11700.0,53.0839,53.0839,53.0452,53.0452,11700.0
2011-02-15 14:25:00,68.6,68.61,68.56,68.57,19600.0,53.0375,53.0452,53.0066,53.0143,19600.0
2011-02-15 14:30:00,68.56,68.6,68.56,68.6,24400.0,53.0066,53.0375,53.0066,53.0375,24400.0
2011-02-15 14:35:00,68.61,68.63,68.61,68.61,28000.0,53.0452,53.0607,53.0452,53.0452,28000.0
2011-02-15 14:40:00,68.6,68.66,68.6,68.65,169100.0,53.0375,53.0839,53.0375,53.0762,169100.0
2011-02-15 14:45:00,68.65,68.66,68.63,68.65,32500.0,53.0762,53.0839,53.0607,53.0762,32500.0
2011-02-15 14:50:00,68.66,68.68,68.65,68.68,29100.0,53.0839,53.0994,53.0762,53.0994,29100.0
2011-02-15 14:55:00,68.68,68.69,68.67,68.67,30800.0,53.0994,53.1071,53.0916,53.0916,30800.0
2011-02-15 15:00:00,68.66,68.7,68.66,68.7,12500.0,53.0839,53.1148,53.0839,53.1148,12500.0
2011-02-15 15:05:00,68.71,68.72,68.7,68.7,10700.0,53.1226,53.1303,53.1148,53.1148,10700.0
2011-02-15 15:10:00,68.7,68.71,68.68,68.71,10900.0,53.1148,53.1226,53.0994,53.1226,10900.0
2011-02-15 15:15:00,68.71,68.72,68.68,68.68,13000.0,53.1226,53.1303,53.0994,53.0994,13000.0
2011-02-15 15:20:00,68.68,68.69,68.65,68.66,17600.0,53.0994,53.1071,53.0762,53.0839,17600.0
2011-02-15 15:25:00,68.66,68.69,68.65,68.66,20100.0,53.0839,53.1071,53.0762,53.0839,20100.0
2011-02-15 15:30:00,68.66,68.7,68.65,68.65,21200.0,53.0839,53.1148,53.0762,53.0762,21200.0
2011-02-15 15:35:00,68.64,68.65,68.61,68.65,30500.0,53.0684,53.0762,53.0452,53.0762,30500.0
2011-02-15 15:40:00,68.66,68.66,68.61,68.64,17300.0,53.0839,53.0839,53.0452,53.0684,17300.0
2011-02-15 15:45:00,68.65,68.67,68.63,68.66,27400.0,53.0762,53.0916,53.0607,53.0839,27400.0
2011-02-15 15:50:00,68.65,68.66,68.62,68.62,17700.0,53.0762,53.0839,53.053,53.053,17700.0
2011-02-15 15:55:00,68.62,68.71,68.62,68.71,29500.0,53.053,53.1226,53.053,53.1226,29500.0
2011-02-15 16:00:00,68.71,68.71,68.71,68.71,100.0,53.1226,53.1226,53.1226,53.1226,100.0
2011-02-15 16:05:00,68.71,68.71,68.71,68.71,0.0,53.1226,53.1226,53.1226,53.1226,0.0
2011-02-15 16:10:00,68.71,68.71,68.71,68.71,0.0,53.1226,53.1226,53.1226,53.1226,0.0
2011-02-16 09:30:00,68.96,69.04,68.93,69.0,30600.0,53.3158,53.3777,53.2926,53.3468,30600.0
2011-02-16 09:35:00,69.0,69.03,68.98,69.01,33800.0,53.3468,53.37,53.3313,53.3545,33800.0
2011-02-16 09:40:00,69.01,69.04,69.0,69.03,28500.0,53.3545,53.3777,53.3468,53.37,28500.0
2011-02-16 09:45:00,69.02,69.02,68.95,68.96,9800.0,53.3622,53.3622,53.3081,53.3158,9800.0
2011-02-16 09:50:00,68.97,68.99,68.93,68.99,24000.0,53.3236,53.339,53.2926,53.339,24000.0
2011-02-16 09:55:00,68.99,69.06,68.98,69.06,10000.0,53.339,53.3932,53.3313,53.3932,10000.0
2011-02-16 10:00:00,69.06,69.06,68.96,68.98,29700.0,53.3932,53.3932,53.3158,53.3313,29700.0
2011-02-16 10:05:00,68.98,69.03,68.97,69.03,18100.0,53.3313,53.37,53.3236,53.37,18100.0
2011-02-16 10:10:00,69.07,69.12,69.07,69.11,7300.0,53.4009,53.4395,53.4009,53.4318,7300.0
2011-02-16 10:15:00,69.11,69.13,69.09,69.1,11300.0,53.4318,53.4473,53.4163,53.4241,11300.0
2011-02-16 10:20:00,69.12,69.14,69.12,69.13,8300.0,53.4395,53.455,53.4395,53.4473,8300.0
2011-02-16 10:25:00,69.13,69.15,69.1,69.11,303800.0,53.4473,53.4627,53.4241,53.4318,303800.0
2011-02-16 10:30:00,69.11,69.17,69.1,69.16,8000.0,53.4318,53.4782,53.4241,53.4705,8000.0
2011-02-16 10:35:00,69.16,69.24,69.11,69.23,302200.0,53.4705,53.5323,53.4318,53.5246,302200.0
2011-02-16 10:40:00,69.22,69.24,69.18,69.2,17400.0,53.5169,53.5323,53.4859,53.5014,17400.0
2011-02-16 10:45:00,69.19,69.22,69.18,69.22,13200.0,53.4937,53.5169,53.4859,53.5169,13200.0
2011-02-16 10:50:00,69.22,69.24,69.19,69.2,15700.0,53.5169,53.5323,53.4937,53.5014,15700.0
2011-02-16 10:55:00,69.21,69.23,69.19,69.23,10300.0,53.5091,53.5246,53.4937,53.5246,10300.0
2011-02-16 11:00:00,69.23,69.24,69.19,69.19,7700.0,53.5246,53.5323,53.4937,53.4937,7700.0
2011-02-16 11:05:00,69.19,69.2,69.16,69.16,8900.0,53.4937,53.5014,53.4705,53.4705,8900.0
2011-02-16 11:10:00,69.18,69.18,69.16,69.18,6600.0,53.4859,53.4859,53.4705,53.4859,6600.0
2011-02-16 11:15:00,69.18,69.19,69.16,69.17,8400.0,53.4859,53.4937,53.4705,53.4782,8400.0
2011-02-16 11:20:00,69.17,69.18,69.15,69.16,28000.0,53.4782,53.4859,53.4627,53.4705,28000.0
2011-02-16 11:25:00,69.15,69.15,69.1,69.11,26200.0,53.4627,53.4627,53.4241,53.4318,26200.0
2011-02-16 11:30:00,69.11,69.12,69.04,69.05,23700.0,53.4318,53.4395,53.3777,53.3854,23700.0
2011-02-16 11:35:00,69.06,69.09,69.05,69.09,14200.0,53.3932,53.4163,53.3854,53.4163,14200.0
2011-02-16 11:40:00,69.08,69.12,69.06,69.12,12800.0,53.4086,53.4395,53.3932,53.4395,12800.0
2011-02-16 11:45:00,69.11,69.15,69.11,69.12,12600.0,53.4318,53.4627,53.4318,53.4395,12600.0
2011-02-16 11:50:00,69.12,69.13,69.09,69.09,16200.0,53.4395,53.4473,53.4163,53.4163,16200.0
2011-02-16 11:55:00,69.08,69.13,69.07,69.11,25300.0,53.4086,53.4473,53.4009,53.4318,25300.0
2011-02-16 12:00:00,69.11,69.12,69.01,69.01,36000.0,53.4318,53.4395,53.3545,53.3545,36000.0
2011-02-16 12:05:00,69.0,69.01,68.83,68.84,25400.0,53.3468,53.3545,53.2153,53.2231,25400.0
2011-02-16 12:10:00,68.83,68.94,68.83,68.93,11100.0,53.2153,53.3004,53.2153,53.2926,11100.0
2011-02-16 12:15:00,68.93,68.94,68.88,68.88,19200.0,53.2926,53.3004,53.254,53.254,19200.0
2011-02-16 12:20:00,68.88,68.93,68.88,68.93,12600.0,53.254,53.2926,53.254,53.2926,12600.0
2011-02-16 12:25:00,68.94,68.99,68.93,68.96,9900.0,53.3004,53.339,53.2926,53.3158,9900.0
2011-02-16 12:30:00,68.96,68.99,68.96,68.97,6100.0,53.3158,53.339,53.3158,53.3236,6100.0
2011-02-16 12:35:00,68.96,69.0,68.96,69.0,3800.0,53.3158,53.3468,53.3158,53.3468,3800.0
2011-02-16 12:40:00,69.0,69.01,68.98,68.99,7800.0,53.3468,53.3545,53.3313,53.339,7800.0
2011-02-16 12:45:00,68.98,69.01,68.98,69.01,4800.0,53.3313,53.3545,53.3313,53.3545,4800.0
2011-02-16 12:50:00,69.01,69.01,68.97,68.99,4300.0,53.3545,53.3545,53.3236,53.339,4300.0
2011-02-16 12:55:00,68.99,69.04,68.99,69.03,6800.0,53.339,53.3777,53.339,53.37,6800.0
2011-02-16 13:00:00,69.03,69.03,68.98,68.99,9800.0,53.37,53.37,53.3313,53.339,9800.0
2011-02-16 13:05:00,69.0,69.07,69.0,69.04,17400.0,53.3468,53.4009,53.3468,53.3777,17400.0
2011-02-16 13:10:00,69.04,69.06,69.02,69.04,20500.0,53.3777,53.3932,53.3622,53.3777,20500.0
2011-02-16 13:15:00,69.05,69.06,69.02,69.04,14400.0,53.3854,53.3932,53.3622,53.3777,14400.0
2011-02-16 13:20:00,69.03,69.05,69.02,69.02,9200.0,53.37,53.3854,53.3622,53.3622,9200.0
2011-02-16 13:25:00,69.03,69.04,69.0,69.01,15500.0,53.37,53.3777,53.3468,53.3545,15500.0
2011-02-16 13:30:00,69.01,69.03,69.01,69.01,9300.0,53.3545,53.37,53.3545,53.3545,9300.0
2011-02-16 13:35:00,69.02,69.04,69.01,69.03,12200.0,53.3622,53.3777,53.3545,53.37,12200.0
2011-02-16 13:40:00,69.04,69.09,69.04,69.08,12900.0,53.3777,53.4163,53.3777,53.4086,12900.0
2011-02-16 13:45:00,69.09,69.1,69.08,69.08,11700.0,53.4163,53.4241,53.4086,53.4086,11700.0
2011-02-16 13:50:00,69.09,69.11,69.09,69.1,6300.0,53.4163,53.4318,53.4163,53.4241,6300.0
2011-02-16 13:55:00,69.09,69.13,69.09,69.13,6200.0,53.4163,53.4473,53.4163,53.4473,6200.0
2011-02-16 14:00:00,69.13,69.14,69.07,69.13,14200.0,53.4473,53.455,53.4009,53.4473,14200.0
2011-02-16 14:05:00,69.12,69.13,69.06,69.06,16500.0,53.4395,53.4473,53.3932,53.3932,16500.0
2011-02-16 14:10:00,69.06,69.08,68.98,68.98,25200.0,53.3932,53.4086,53.3313,53.3313,25200.0
2011-02-16 14:15:00,68.99,69.03,68.99,69.0,63300.0,53.339,53.37,53.339,53.3468,63300.0
2011-02-16 14:20:00,68.98,69.02,68.98,69.02,6500.0,53.3313,53.3622,53.3313,53.3622,6500.0
2011-02-16 14:25:00,69.01,69.02,68.99,69.0,4100.0,53.3545,53.3622,53.339,53.3468,4100.0
2011-02-16 14:30:00,69.0,69.08,68.99,69.07,6400.0,53.3468,53.4086,53.339,53.4009,6400.0
2011-02-16 14:35:00,69.08,69.14,69.08,69.14,8400.0,53.4086,53.455,53.4086,53.455,8400.0
2011-02-16 14:40:00,69.14,69.14,69.12,69.14,13400.0,53.455,53.455,53.4395,53.455,13400.0
2011-02-16 14:45:00,69.14,69.17,69.14,69.14,12200.0,53.455,53.4782,53.455,53.455,12200.0
2011-02-16 14:50:00,69.14,69.16,69.14,69.16,23700.0,53.455,53.4705,53.455,53.4705,23700.0
2011-02-16 14:55:00,69.16,69.18,69.11,69.13,19600.0,53.4705,53.4859,53.4318,53.4473,19600.0
2011-02-16 15:00:00,69.12,69.16,69.12,69.16,10700.0,53.4395,53.4705,53.4395,53.4705,10700.0
2011-02-16 15:05:00,69.16,69.19,69.16,69.19,8600.0,53.4705,53.4937,53.4705,53.4937,8600.0
2011-02-16 15:10:00,69.19,69.2,69.17,69.17,14400.0,53.4937,53.5014,53.4782,53.4782,14400.0
2011-02-16 15:15:00,69.17,69.2,69.15,69.15,32400.0,53.4782,53.5014,53.4627,53.4627,32400.0
2011-02-16 15:20:00,69.15,69.15,69.13,69.14,8200.0,53.4627,53.4627,53.4473,53.455,8200.0
2011-02-16 15:25:00,69.15,69.17,69.12,69.13,18500.0,53.4627,53.4782,53.4395,53.4473,18500.0
2011-02-16 15:30:00,69.13,69.17,69.13,69.17,7400.0,53.4473,53.4782,53.4473,53.4782,7400.0
2011-02-16 15:35:00,69.18,69.19,69.16,69.18,8900.0,53.4859,53.4937,53.4705,53.4859,8900.0
2011-02-16 15:40:00,69.19,69.19,69.17,69.18,12400.0,53.4937,53.4937,53.4782,53.4859,12400.0
2011-02-16 15:45:00,69.19,69.2,69.17,69.17,21300.0,53.4937,53.5014,53.4782,53.4782,21300.0
2011-02-16 15:50:00,69.18,69.21,69.12,69.12,21700.0,53.4859,53.5091,53.4395,53.4395,21700.0
2011-02-16 15:55:00,69.12,69.17,69.12,69.16,34400.0,53.4395,53.4782,53.4395,53.4705,34400.0
2011-02-17 09:30:00,68.96,69.02,68.94,68.97,42700.0,53.3158,53.3622,53.3004,53.3236,42700.0
2011-02-17 09:35:00,68.97,69.02,68.93,69.02,9800.0,53.3236,53.3622,53.2926,53.3622,9800.0
2011-02-17 09:40:00,69.01,69.01,68.96,68.99,21000.0,53.3545,53.3545,53.3158,53.339,21000.0
2011-02-17 09:45:00,69.0,69.05,69.0,69.04,9200.0,53.3468,53.3854,53.3468,53.3777,9200.0
2011-02-17 09:50:00,69.03,69.06,69.03,69.04,12200.0,53.37,53.3932,53.37,53.3777,12200.0
2011-02-17 09:55:00,69.04,69.06,69.03,69.05,3800.0,53.3777,53.3932,53.37,53.3854,3800.0
2011-02-17 10:00:00,69.07,69.16,69.04,69.16,73500.0,53.4009,53.4705,53.3777,53.4705,73500.0
2011-02-17 10:05:00,69.15,69.15,69.04,69.05,16900.0,53.4627,53.4627,53.3777,53.3854,16900.0
2011-02-17 10:10:00,69.05,69.08,69.02,69.06,11700.0,53.3854,53.4086,53.3622,53.3932,11700.0
2011-02-17 10:15:00,69.05,69.05,69.01,69.04,9900.0,53.3854,53.3854,53.3545,53.3777,9900.0
2011-02-17 10:20:00,69.05,69.15,69.05,69.13,40300.0,53.3854,53.4627,53.3854,53.4473,40300.0
2011-02-17 10:25:00,69.13,69.14,69.1,69.13,11800.0,53.4473,53.455,53.4241,53.4473,11800.0
2011-02-17 10:30:00,69.12,69.14,69.09,69.13,15100.0,53.4395,53.455,53.4163,53.4473,15100.0
2011-02-17 10:35:00,69.13,69.15,69.1,69.1,16600.0,53.4473,53.4627,53.4241,53.4241,16600.0
2011-02-17 10:40:00,69.11,69.13,69.09,69.12,13500.0,53.4318,53.4473,53.4163,53.4395,13500.0
2011-02-17 10:45:00,69.12,69.17,69.12,69.15,17700.0,53.4395,53.4782,53.4395,53.4627,17700.0
2011-02-17 10:50:00,69.14,69.15,69.11,69.15,9200.0,53.455,53.4627,53.4318,53.4627,9200.0
2011-02-17 10:55:00,69.16,69.17,69.1,69.11,21900.0,53.4705,53.4782,53.4241,53.4318,21900.0
2011-02-17 11:00:00,69.12,69.16,69.11,69.14,17300.0,53.4395,53.4705,53.4318,53.455,17300.0
2011-02-17 11:05:00,69.14,69.16,69.13,69.13,19900.0,53.455,53.4705,53.4473,53.4473,19900.0
2011-02-17 11:10:00,69.13,69.22,69.12,69.22,11100.0,53.4473,53.5169,53.4395,53.5169,11100.0
2011-02-17 11:15:00,69.22,69.25,69.19,69.24,21800.0,53.5169,53.54,53.4937,53.5323,21800.0
2011-02-17 11:20:00,69.25,69.28,69.24,69.27,17200.0,53.54,53.5632,53.5323,53.5555,17200.0
2011-02-17 11:25:00,69.27,69.3,69.25,69.3,11400.0,53.5555,53.5787,53.54,53.5787,11400.0
2011-02-17 11:30:00,69.29,69.33,69.28,69.32,6800.0,53.571,53.6019,53.5632,53.5942,6800.0
2011-02-17 11:35:00,69.32,69.33,69.28,69.29,7200.0,53.5942,53.6019,53.5632,53.571,7200.0
2011-02-17 11:40:00,69.29,69.31,69.28,69.3,41700.0,53.571,53.5864,53.5632,53.5787,41700.0
2011-02-17 11:45:00,69.29,69.31,69.28,69.31,12700.0,53.571,53.5864,53.5632,53.5864,12700.0
2011-02-17 11:50:00,69.3,69.33,69.3,69.32,19200.0,53.5787,53.6019,53.5787,53.5942,19200.0
2011-02-17 11:55:00,69.31,69.32,69.3,69.3,16700.0,53.5864,53.5942,53.5787,53.5787,16700.0
2011-02-17 12:00:00,69.3,69.3,69.28,69.29,8800.0,53.5787,53.5787,53.5632,53.571,8800.0
2011-02-17 12:05:00,69.28,69.3,69.28,69.28,4200.0,53.5632,53.5787,53.5632,53.5632,4200.0
2011-02-17 12:10:00,69.28,69.28,69.25,69.27,10400.0,53.5632,53.5632,53.54,53.5555,10400.0
2011-02-17 12:15:00,69.27,69.29,69.26,69.27,5500.0,53.5555,53.571,53.5478,53.5555,5500.0
2011-02-17 12:20:00,69.27,69.28,69.27,69.27,3700.0,53.5555,53.5632,53.5555,53.5555,3700.0
2011-02-17 12:25:00,69.28,69.29,69.27,69.29,7400.0,53.5632,53.571,53.5555,53.571,7400.0
2011-02-17 12:30:00,69.29,69.32,69.29,69.3,15400.0,53.571,53.5942,53.571,53.5787,15400.0
2011-02-17 12:35:00,69.3,69.31,69.29,69.31,5400.0,53.5787,53.5864,53.571,53.5864,5400.0
2011-02-17 12:40:00,69.3,69.31,69.3,69.3,10600.0,53.5787,53.5864,53.5787,53.5787,10600.0
2011-02-17 12:45:00,69.31,69.33,69.3,69.3,16600.0,53.5864,53.6019,53.5787,53.5787,16600.0
2011-02-17 12:50:00,69.31,69.31,69.29,69.31,7600.0,53.5864,53.5864,53.571,53.5864,7600.0
2011-02-17 12:55:00,69.3,69.32,69.28,69.28,5900.0,53.5787,53.5942,53.5632,53.5632,5900.0
2011-02-17 13:00:00,69.28,69.33,69.28,69.32,11500.0,53.5632,53.6019,53.5632,53.5942,11500.0
2011-02-17 13:05:00,69.32,69.39,69.32,69.38,28600.0,53.5942,53.6483,53.5942,53.6406,28600.0
2011-02-17 13:10:00,69.37,69.38,69.36,69.37,9000.0,53.6328,53.6406,53.6251,53.6328,9000.0
2011-02-17 13:15:00,69.37,69.41,69.37,69.38,10600.0,53.6328,53.6638,53.6328,53.6406,10600.0
2011-02-17 13:20:00,69.37,69.4,69.36,69.38,19900.0,53.6328,53.656,53.6251,53.6406,19900.0
2011-02-17 13:25:00,69.38,69.42,69.38,69.4,28500.0,53.6406,53.6715,53.6406,53.656,28500.0
2011-02-17 13:30:00,69.41,69.42,69.4,69.4,7000.0,53.6638,53.6715,53.656,53.656,7000.0
2011-02-17 13:35:00,69.4,69.41,69.39,69.39,8900.0,53.656,53.6638,53.6483,53.6483,8900.0
2011-02-17 13:40:00,69.39,69.41,69.39,69.4,8200.0,53.6483,53.6638,53.6483,53.656,8200.0
2011-02-17 13:45:00,69.39,69.41,69.39,69.4,9600.0,53.6483,53.6638,53.6483,53.656,9600.0
2011-02-17 13:50:00,69.39,69.4,69.39,69.39,2100.0,53.6483,53.656,53.6483,53.6483,2100.0
2011-02-17 13:55:00,69.39,69.39,69.38,69.39,5000.0,53.6483,53.6483,53.6406,53.6483,5000.0
2011-02-17 14:00:00,69.41,69.42,69.4,69.4,9900.0,53.6638,53.6715,53.656,53.656,9900.0
2011-02-17 14:05:00,69.4,69.41,69.38,69.39,20900.0,53.656,53.6638,53.6406,53.6483,20900.0
2011-02-17 14:10:00,69.39,69.41,69.39,69.4,57500.0,53.6483,53.6638,53.6483,53.656,57500.0
2011-02-17 14:15:00,69.41,69.46,69.41,69.45,49300.0,53.6638,53.7024,53.6638,53.6947,49300.0
2011-02-17 14:20:00,69.45,69.45,69.39,69.4,75500.0,53.6947,53.6947,53.6483,53.656,75500.0
2011-02-17 14:25:00,69.4,69.4,69.36,69.37,41100.0,53.656,53.656,53.6251,53.6328,41100.0
2011-02-17 14:30:00,69.37,69.37,69.35,69.37,18900.0,53.6328,53.6328,53.6174,53.6328,18900.0
2011-02-17 14:35:00,69.38,69.39,69.38,69.39,8400.0,53.6406,53.6483,53.6406,53.6483,8400.0
2011-02-17 14:40:00,69.39,69.39,69.37,69.37,11000.0,53.6483,53.6483,53.6328,53.6328,11000.0
2011-02-17 14:45:00,69.38,69.38,69.36,69.38,11100.0,53.6406,53.6406,53.6251,53.6406,11100.0
2011-02-17 14:50:00,69.38,69.4,69.37,69.38,33400.0,53.6406,53.656,53.6328,53.6406,33400.0
2011-02-17 14:55:00,69.39,69.42,69.39,69.42,9000.0,53.6483,53.6715,53.6483,53.6715,9000.0
2011-02-17 15:00:00,69.41,69.42,69.39,69.41,10800.0,53.6638,53.6715,53.6483,53.6638,10800.0
2011-02-17 15:05:00,69.42,69.42,69.4,69.41,16900.0,53.6715,53.6715,53.656,53.6638,16900.0
2011-02-17 15:10:00,69.42,69.43,69.39,69.42,59900.0,53.6715,53.6792,53.6483,53.6715,59900.0
2011-02-17 15:15:00,69.42,69.45,69.41,69.44,8700.0,53.6715,53.6947,53.6638,53.6869,8700.0
2011-02-17 15:20:00,69.44,69.49,69.44,69.49,199600.0,53.6869,53.7256,53.6869,53.7256,199600.0
2011-02-17 15:25:00,69.48,69.5,69.46,69.48,170600.0,53.7179,53.7333,53.7024,53.7179,170600.0
2011-02-17 15:30:00,69.48,69.48,69.42,69.44,24200.0,53.7179,53.7179,53.6715,53.6869,24200.0
2011-02-17 15:35:00,69.43,69.45,69.42,69.44,12400.0,53.6792,53.6947,53.6715,53.6869,12400.0
2011-02-17 15:40:00,69.44,69.48,69.43,69.48,166400.0,53.6869,53.7179,53.6792,53.7179,166400.0
2011-02-17 15:45:00,69.48,69.5,69.44,69.44,49500.0,53.7179,53.7333,53.6869,53.6869,49500.0
2011-02-17 15:50:00,69.44,69.44,69.4,69.43,22600.0,53.6869,53.6869,53.656,53.6792,22600.0
2011-02-17 15:55:00,69.43,69.45,69.41,69.42,48600.0,53.6792,53.6947,53.6638,53.6715,48600.0
2011-02-18 09:30:00,69.5,69.53,69.42,69.43,71400.0,53.7333,53.7565,53.6715,53.6792,71400.0
2011-02-18 09:35:00,69.43,69.44,69.39,69.41,31500.0,53.6792,53.6869,53.6483,53.6638,31500.0
2011-02-18 09:40:00,69.4,69.41,69.38,69.39,4500.0,53.656,53.6638,53.6406,53.6483,4500.0
2011-02-18 09:45:00,69.39,69.42,69.35,69.41,22900.0,53.6483,53.6715,53.6174,53.6638,22900.0
2011-02-18 09:50:00,69.42,69.45,69.4,69.42,12300.0,53.6715,53.6947,53.656,53.6715,12300.0
2011-02-18 09:55:00,69.42,69.44,69.4,69.42,15300.0,53.6715,53.6869,53.656,53.6715,15300.0
2011-02-18 10:00:00,69.43,69.45,69.42,69.44,9700.0,53.6792,53.6947,53.6715,53.6869,9700.0
2011-02-18 10:05:00,69.44,69.45,69.41,69.42,9800.0,53.6869,53.6947,53.6638,53.6715,9800.0
2011-02-18 10:10:00,69.41,69.42,69.38,69.39,7900.0,53.6638,53.6715,53.6406,53.6483,7900.0
2011-02-18 10:15:00,69.39,69.42,69.38,69.41,8900.0,53.6483,53.6715,53.6406,53.6638,8900.0
2011-02-18 10:20:00,69.42,69.45,69.41,69.44,11100.0,53.6715,53.6947,53.6638,53.6869,11100.0
2011-02-18 10:25:00,69.45,69.47,69.42,69.43,10100.0,53.6947,53.7101,53.6715,53.6792,10100.0
2011-02-18 10:30:00,69.43,69.46,69.43,69.46,9500.0,53.6792,53.7024,53.6792,53.7024,9500.0
2011-02-18 10:35:00,69.45,69.45,69.44,69.45,8300.0,53.6947,53.6947,53.6869,53.6947,8300.0
2011-02-18 10:40:00,69.45,69.5,69.45,69.5,11600.0,53.6947,53.7333,53.6947,53.7333,11600.0
2011-02-18 10:45:00,69.5,69.5,69.48,69.49,17900.0,53.7333,53.7333,53.7179,53.7256,17900.0
2011-02-18 10:50:00,69.49,69.49,69.47,69.49,4100.0,53.7256,53.7256,53.7101,53.7256,4100.0
2011-02-18 10:55:00,69.49,69.5,69.44,69.45,11500.0,53.7256,53.7333,53.6869,53.6947,11500.0
2011-02-18 11:00:00,69.44,69.46,69.44,69.46,9000.0,53.6869,53.7024,53.6869,53.7024,9000.0
2011-02-18 11:05:00,69.45,69.49,69.44,69.48,9600.0,53.6947,53.7256,53.6869,53.7179,9600.0
2011-02-18 11:10:00,69.49,69.49,69.47,69.49,17800.0,53.7256,53.7256,53.7101,53.7256,17800.0
2011-02-18 11:15:00,69.49,69.51,69.48,69.5,29300.0,53.7256,53.7411,53.7179,53.7333,29300.0
2011-02-18 11:20:00,69.5,69.55,69.5,69.52,13800.0,53.7333,53.772,53.7333,53.7488,13800.0
2011-02-18 11:25:00,69.53,69.54,69.52,69.53,2700.0,53.7565,53.7643,53.7488,53.7565,2700.0
2011-02-18 11:30:00,69.55,69.6,69.55,69.57,17300.0,53.772,53.8106,53.772,53.7875,17300.0
2011-02-18 11:35:00,69.58,69.59,69.57,69.57,4500.0,53.7952,53.8029,53.7875,53.7875,4500.0
2011-02-18 11:40:00,69.58,69.58,69.53,69.54,3700.0,53.7952,53.7952,53.7565,53.7643,3700.0
2011-02-18 11:45:00,69.54,69.54,69.53,69.54,4100.0,53.7643,53.7643,53.7565,53.7643,4100.0
2011-02-18 11:50:00,69.54,69.56,69.54,69.56,10100.0,53.7643,53.7797,53.7643,53.7797,10100.0
2011-02-18 11:55:00,69.55,69.57,69.55,69.55,4700.0,53.772,53.7875,53.772,53.772,4700.0
2011-02-18 12:00:00,69.56,69.61,69.55,69.6,5400.0,53.7797,53.8184,53.772,53.8106,5400.0
2011-02-18 12:05:00,69.6,69.61,69.59,69.59,10500.0,53.8106,53.8184,53.8029,53.8029,10500.0
2011-02-18 12:10:00,69.6,69.61,69.59,69.61,11300.0,53.8106,53.8184,53.8029,53.8184,11300.0
2011-02-18 12:15:00,69.61,69.61,69.59,69.61,12100.0,53.8184,53.8184,53.8029,53.8184,12100.0
2011-02-18 12:20:00,69.6,69.63,69.6,69.61,6000.0,53.8106,53.8338,53.8106,53.8184,6000.0
2011-02-18 12:25:00,69.61,69.63,69.59,69.6,14900.0,53.8184,53.8338,53.8029,53.8106,14900.0
2011-02-18 12:30:00,69.61,69.61,69.59,69.59,9600.0,53.8184,53.8184,53.8029,53.8029,9600.0
2011-02-18 12:35:00,69.6,69.6,69.57,69.57,2900.0,53.8106,53.8106,53.7875,53.7875,2900.0
2011-02-18 12:40:00,69.57,69.57,69.55,69.56,10300.0,53.7875,53.7875,53.772,53.7797,10300.0
2011-02-18 12:45:00,69.56,69.57,69.56,69.56,3800.0,53.7797,53.7875,53.7797,53.7797,3800.0
2011-02-18 12:50:00,69.57,69.6,69.57,69.6,4000.0,53.7875,53.8106,53.7875,53.8106,4000.0
2011-02-18 12:55:00,69.6,69.6,69.58,69.58,12100.0,53.8106,53.8106,53.7952,53.7952,12100.0
2011-02-18 13:00:00,69.59,69.59,69.56,69.58,8500.0,53.8029,53.8029,53.7797,53.7952,8500.0
2011-02-18 13:05:00,69.56,69.57,69.56,69.57,3100.0,53.7797,53.7875,53.7797,53.7875,3100.0
2011-02-18 13:10:00,69.56,69.59,69.56,69.57,8200.0,53.7797,53.8029,53.7797,53.7875,8200.0
2011-02-18 13:15:00,69.56,69.57,69.53,69.54,7500.0,53.7797,53.7875,53.7565,53.7643,7500.0
2011-02-18 13:20:00,69.54,69.54,69.51,69.54,25300.0,53.7643,53.7643,53.7411,53.7643,25300.0
2011-02-18 13:25:00,69.54,69.55,69.51,69.52,22600.0,53.7643,53.772,53.7411,53.7488,22600.0
2011-02-18 13:30:00,69.51,69.51,69.43,69.44,30400.0,53.7411,53.7411,53.6792,53.6869,30400.0
2011-02-18 13:35:00,69.44,69.46,69.44,69.45,13600.0,53.6869,53.7024,53.6869,53.6947,13600.0
2011-02-18 13:40:00,69.44,69.45,69.41,69.43,60400.0,53.6869,53.6947,53.6638,53.6792,60400.0
2011-02-18 13:45:00,69.42,69.44,69.39,69.4,18300.0,53.6715,53.6869,53.6483,53.656,18300.0
2011-02-18 13:50:00,69.39,69.45,69.39,69.45,18500.0,53.6483,53.6947,53.6483,53.6947,18500.0
2011-02-18 13:55:00,69.46,69.5,69.44,69.49,14900.0,53.7024,53.7333,53.6869,53.7256,14900.0
2011-02-18 14:00:00,69.5,69.5,69.45,69.46,5500.0,53.7333,53.7333,53.6947,53.7024,5500.0
2011-02-18 14:05:00,69.46,69.49,69.46,69.47,9500.0,53.7024,53.7256,53.7024,53.7101,9500.0
2011-02-18 14:10:00,69.47,69.47,69.46,69.46,3800.0,53.7101,53.7101,53.7024,53.7024,3800.0
2011-02-18 14:15:00,69.46,69.46,69.38,69.4,12200.0,53.7024,53.7024,53.6406,53.656,12200.0
2011-02-18 14:20:00,69.39,69.41,69.33,69.33,8600.0,53.6483,53.6638,53.6019,53.6019,8600.0
2011-02-18 14:25:00,69.33,69.33,69.3,69.33,11200.0,53.6019,53.6019,53.5787,53.6019,11200.0
2011-02-18 14:30:00,69.32,69.34,69.26,69.33,339500.0,53.5942,53.6096,53.5478,53.6019,339500.0
2011-02-18 14:35:00,69.33,69.34,69.33,69.33,5000.0,53.6019,53.6096,53.6019,53.6019,5000.0
2011-02-18 14:40:00,69.34,69.35,69.33,69.35,2700.0,53.6096,53.6174,53.6019,53.6174,2700.0
2011-02-18 14:45:00,69.35,69.42,69.35,69.42,4900.0,53.6174,53.6715,53.6174,53.6715,4900.0
2011-02-18 14:50:00,69.42,69.44,69.42,69.44,7900.0,53.6715,53.6869,53.6715,53.6869,7900.0
2011-02-18 14:55:00,69.44,69.44,69.4,69.42,11300.0,53.6869,53.6869,53.656,53.6715,11300.0
2011-02-18 15:00:00,69.43,69.44,69.41,69.42,6500.0,53.6792,53.6869,53.6638,53.6715,6500.0
2011-02-18 15:05:00,69.42,69.43,69.41,69.42,8100.0,53.6715,53.6792,53.6638,53.6715,8100.0
2011-02-18 15:10:00,69.41,69.42,69.38,69.39,14200.0,53.6638,53.6715,53.6406,53.6483,14200.0
2011-02-18 15:15:00,69.39,69.4,69.38,69.38,9900.0,53.6483,53.656,53.6406,53.6406,9900.0
2011-02-18 15:20:00,69.38,69.44,69.38,69.44,9900.0,53.6406,53.6869,53.6406,53.6869,9900.0
2011-02-18 15:25:00,69.43,69.44,69.38,69.38,18300.0,53.6792,53.6869,53.6406,53.6406,18300.0
2011-02-18 15:30:00,69.38,69.4,69.33,69.36,29400.0,53.6406,53.656,53.6019,53.6251,29400.0
2011-02-18 15:35:00,69.36,69.38,69.34,69.36,21000.0,53.6251,53.6406,53.6096,53.6251,21000.0
2011-02-18 15:40:00,69.36,69.41,69.35,69.41,20000.0,53.6251,53.6638,53.6174,53.6638,20000.0
2011-02-18 15:45:00,69.42,69.48,69.42,69.42,43000.0,53.6715,53.7179,53.6715,53.6715,43000.0
2011-02-18 15:50:00,69.42,69.46,69.42,69.45,41900.0,53.6715,53.7024,53.6715,53.6947,41900.0
2011-02-18 15:55:00,69.45,69.54,69.45,69.52,155100.0,53.6947,53.7643,53.6947,53.7488,155100.0
2011-02-22 09:30:00,68.78,68.82,68.63,68.64,186700.0,53.1767,53.2076,53.0607,53.0684,186700.0
2011-02-22 09:35:00,68.65,68.71,68.57,68.69,56200.0,53.0762,53.1226,53.0143,53.1071,56200.0
2011-02-22 09:40:00,68.71,68.74,68.67,68.68,35100.0,53.1226,53.1457,53.0916,53.0994,35100.0
2011-02-22 09:45:00,68.66,68.83,68.66,68.83,23400.0,53.0839,53.2153,53.0839,53.2153,23400.0
2011-02-22 09:50:00,68.83,68.94,68.83,68.93,21300.0,53.2153,53.3004,53.2153,53.2926,21300.0
2011-02-22 09:55:00,68.94,69.04,68.93,69.03,31800.0,53.3004,53.3777,53.2926,53.37,31800.0
2011-02-22 10:00:00,69.01,69.08,68.94,68.95,59100.0,53.3545,53.4086,53.3004,53.3081,59100.0
2011-02-22 10:05:00,68.94,69.01,68.9,69.01,51400.0,53.3004,53.3545,53.2695,53.3545,51400.0
2011-02-22 10:10:00,69.02,69.07,69.02,69.03,36500.0,53.3622,53.4009,53.3622,53.37,36500.0
2011-02-22 10:15:00,69.04,69.13,69.04,69.07,16800.0,53.3777,53.4473,53.3777,53.4009,16800.0
2011-02-22 10:20:00,69.08,69.08,69.0,69.01,15900.0,53.4086,53.4086,53.3468,53.3545,15900.0
2011-02-22 10:25:00,69.0,69.01,68.93,68.94,12000.0,53.3468,53.3545,53.2926,53.3004,12000.0
2011-02-22 10:30:00,68.94,68.94,68.88,68.94,32400.0,53.3004,53.3004,53.254,53.3004,32400.0
2011-02-22 10:35:00,68.95,69.0,68.94,68.99,24100.0,53.3081,53.3468,53.3004,53.339,24100.0
2011-02-22 10:40:00,68.98,69.06,68.95,69.05,18500.0,53.3313,53.3932,53.3081,53.3854,18500.0
2011-02-22 10:45:00,69.04,69.07,69.01,69.01,12000.0,53.3777,53.4009,53.3545,53.3545,12000.0
2011-02-22 10:50:00,69.02,69.07,69.02,69.02,8100.0,53.3622,53.4009,53.3622,53.3622,8100.0
2011-02-22 10:55:00,69.03,69.04,68.96,68.97,14500.0,53.37,53.3777,53.3158,53.3236,14500.0
2011-02-22 11:00:00,68.97,68.98,68.89,68.93,9400.0,53.3236,53.3313,53.2617,53.2926,9400.0
2011-02-22 11:05:00,68.93,68.93,68.85,68.86,10000.0,53.2926,53.2926,53.2308,53.2385,10000.0
2011-02-22 11:10:00,68.86,68.86,68.8,68.81,18700.0,53.2385,53.2385,53.1921,53.1999,18700.0
2011-02-22 11:15:00,68.82,68.82,68.72,68.73,23900.0,53.2076,53.2076,53.1303,53.138,23900.0
2011-02-22 11:20:00,68.73,68.76,68.69,68.69,22500.0,53.138,53.1612,53.1071,53.1071,22500.0
2011-02-22 11:25:00,68.68,68.75,68.67,68.74,82200.0,53.0994,53.1535,53.0916,53.1457,82200.0
2011-02-22 11:30:00,68.75,68.75,68.65,68.69,35000.0,53.1535,53.1535,53.0762,53.1071,35000.0
2011-02-22 11:35:00,68.7,68.72,68.65,68.67,13900.0,53.1148,53.1303,53.0762,53.0916,13900.0
2011-02-22 11:40:00,68.66,68.7,68.65,68.67,14700.0,53.0839,53.1148,53.0762,53.0916,14700.0
2011-02-22 11:45:00,68.65,68.65,68.57,68.58,43200.0,53.0762,53.0762,53.0143,53.022,43200.0
2011-02-22 11:50:00,68.59,68.59,68.52,68.53,36500.0,53.0298,53.0298,52.9757,52.9834,36500.0
2011-02-22 11:55:00,68.53,68.6,68.53,68.57,8400.0,52.9834,53.0375,52.9834,53.0143,8400.0
2011-02-22 12:00:00,68.57,68.58,68.47,68.53,44300.0,53.0143,53.022,52.937,52.9834,44300.0
2011-02-22 12:05:00,68.52,68.54,68.49,68.5,19600.0,52.9757,52.9911,52.9525,52.9602,19600.0
2011-02-22 12:10:00,68.51,68.53,68.44,68.46,18700.0,52.9679,52.9834,52.9138,52.9293,18700.0
2011-02-22 12:15:00,68.45,68.53,68.44,68.53,16000.0,52.9215,52.9834,52.9138,52.9834,16000.0
2011-02-22 12:20:00,68.53,68.55,68.5,68.51,13600.0,52.9834,52.9989,52.9602,52.9679,13600.0
2011-02-22 12:25:00,68.5,68.51,68.48,68.5,7400.0,52.9602,52.9679,52.9447,52.9602,7400.0
2011-02-22 12:30:00,68.51,68.51,68.48,68.49,18100.0,52.9679,52.9679,52.9447,52.9525,18100.0
2011-02-22 12:35:00,68.5,68.5,68.41,68.41,71100.0,52.9602,52.9602,52.8906,52.8906,71100.0
2011-02-22 12:40:00,68.42,68.44,68.28,68.29,70200.0,52.8983,52.9138,52.7901,52.7978,70200.0
2011-02-22 12:45:00,68.28,68.35,68.22,68.22,43700.0,52.7901,52.8442,52.7437,52.7437,43700.0
2011-02-22 12:50:00,68.21,68.25,68.17,68.23,44300.0,52.736,52.7669,52.7051,52.7514,44300.0
2011-02-22 12:55:00,68.22,68.22,68.13,68.19,48300.0,52.7437,52.7437,52.6741,52.7205,48300.0
2011-02-22 13:00:00,68.19,68.19,68.13,68.18,42200.0,52.7205,52.7205,52.6741,52.7128,42200.0
2011-02-22 13:05:00,68.19,68.27,68.18,68.25,21900.0,52.7205,52.7824,52.7128,52.7669,21900.0
2011-02-22 13:10:00,68.25,68.25,68.16,68.2,48800.0,52.7669,52.7669,52.6973,52.7283,48800.0
2011-02-22 13:15:00,68.2,68.22,68.18,68.2,16000.0,52.7283,52.7437,52.7128,52.7283,16000.0
2011-02-22 13:20:00,68.19,68.19,68.03,68.03,66800.0,52.7205,52.7205,52.5968,52.5968,66800.0
2011-02-22 13:25:00,68.04,68.11,68.03,68.11,21800.0,52.6045,52.6587,52.5968,52.6587,21800.0
2011-02-22 13:30:00,68.11,68.11,68.07,68.07,28300.0,52.6587,52.6587,52.6277,52.6277,28300.0
2011-02-22 13:35:00,68.07,68.16,68.06,68.16,33600.0,52.6277,52.6973,52.62,52.6973,33600.0
2011-02-22 13:40:00,68.16,68.18,68.11,68.11,38400.0,52.6973,52.7128,52.6587,52.6587,38400.0
2011-02-22 13:45:00,68.12,68.12,68.02,68.03,43700.0,52.6664,52.6664,52.5891,52.5968,43700.0
2011-02-22 13:50:00,68.04,68.12,68.03,68.11,30300.0,52.6045,52.6664,52.5968,52.6587,30300.0
2011-02-22 13:55:00,68.11,68.12,68.08,68.11,36300.0,52.6587,52.6664,52.6355,52.6587,36300.0
2011-02-22 14:00:00,68.11,68.15,68.11,68.13,34100.0,52.6587,52.6896,52.6587,52.6741,34100.0
2011-02-22 14:05:00,68.12,68.13,68.02,68.09,45000.0,52.6664,52.6741,52.5891,52.6432,45000.0
2011-02-22 14:10:00,68.1,68.11,68.07,68.09,30500.0,52.6509,52.6587,52.6277,52.6432,30500.0
2011-02-22 14:15:00,68.08,68.12,68.08,68.09,25200.0,52.6355,52.6664,52.6355,52.6432,25200.0
2011-02-22 14:20:00,68.09,68.11,68.04,68.09,29000.0,52.6432,52.6587,52.6045,52.6432,29000.0
2011-02-22 14:25:00,68.09,68.16,68.06,68.14,38500.0,52.6432,52.6973,52.62,52.6819,38500.0
2011-02-22 14:30:00,68.15,68.24,68.15,68.22,44100.0,52.6896,52.7592,52.6896,52.7437,44100.0
2011-02-22 14:35:00,68.21,68.25,68.17,68.17,41300.0,52.736,52.7669,52.7051,52.7051,41300.0
2011-02-22 14:40:00,68.17,68.17,68.12,68.16,34000.0,52.7051,52.7051,52.6664,52.6973,34000.0
2011-02-22 14:45:00,68.17,68.24,68.17,68.22,28100.0,52.7051,52.7592,52.7051,52.7437,28100.0
2011-02-22 14:50:00,68.21,68.23,68.14,68.14,64100.0,52.736,52.7514,52.6819,52.6819,64100.0
2011-02-22 14:55:00,68.13,68.18,68.09,68.1,52600.0,52.6741,52.7128,52.6432,52.6509,52600.0
2011-02-22 15:00:00,68.1,68.15,68.09,68.12,28700.0,52.6509,52.6896,52.6432,52.6664,28700.0
2011-02-22 15:05:00,68.11,68.11,68.0,68.01,112200.0,52.6587,52.6587,52.5736,52.5814,112200.0
2011-02-22 15:10:00,68.02,68.07,68.0,68.05,21600.0,52.5891,52.6277,52.5736,52.6123,21600.0
2011-02-22 15:15:00,68.05,68.05,67.94,67.94,113700.0,52.6123,52.6123,52.5272,52.5272,113700.0
2011-02-22 15:20:00,67.93,67.97,67.9,67.93,68100.0,52.5195,52.5504,52.4963,52.5195,68100.0
2011-02-22 15:25:00,67.92,67.93,67.86,67.9,59700.0,52.5118,52.5195,52.4654,52.4963,59700.0
2011-02-22 15:30:00,67.91,67.97,67.9,67.96,28700.0,52.504,52.5504,52.4963,52.5427,28700.0
2011-02-22 15:35:00,67.96,67.98,67.86,67.88,38200.0,52.5427,52.5582,52.4654,52.4808,38200.0
2011-02-22 15:40:00,67.87,67.95,67.87,67.9,41100.0,52.4731,52.535,52.4731,52.4963,41100.0
2011-02-22 15:45:00,67.9,67.95,67.89,67.89,49100.0,52.4963,52.535,52.4886,52.4886,49100.0
2011-02-22 15:50:00,67.89,67.99,67.89,67.99,71900.0,52.4886,52.5659,52.4886,52.5659,71900.0
2011-02-22 15:55:00,67.99,68.03,67.95,68.02,83000.0,52.5659,52.5968,52.535,52.5891,83000.0
2011-02-22 16:00:00,68.05,68.08,68.05,68.08,7300.0,52.6123,52.6355,52.6123,52.6355,7300.0
2011-02-22 16:05:00,68.08,68.08,68.08,68.08,0.0,52.6355,52.6355,52.6355,52.6355,0.0
2011-02-22 16:10:00,68.08,68.08,68.08,68.08,200.0,52.6355,52.6355,52.6355,52.6355,200.0
2011-02-23 09:30:00,67.98,68.04,67.88,68.04,84800.0,52.5582,52.6045,52.4808,52.6045,84800.0
2011-02-23 09:35:00,68.03,68.07,68.01,68.05,29000.0,52.5968,52.6277,52.5814,52.6123,29000.0
2011-02-23 09:40:00,68.05,68.14,68.04,68.09,35200.0,52.6123,52.6819,52.6045,52.6432,35200.0
2011-02-23 09:45:00,68.09,68.09,67.88,67.9,46400.0,52.6432,52.6432,52.4808,52.4963,46400.0
2011-02-23 09:50:00,67.89,67.95,67.84,67.89,44700.0,52.4886,52.535,52.4499,52.4886,44700.0
2011-02-23 09:55:00,67.9,67.92,67.83,67.84,44500.0,52.4963,52.5118,52.4422,52.4499,44500.0
2011-02-23 10:00:00,67.85,67.93,67.82,67.9,26100.0,52.4577,52.5195,52.4345,52.4963,26100.0
2011-02-23 10:05:00,67.9,67.9,67.7,67.72,61400.0,52.4963,52.4963,52.3417,52.3571,61400.0
2011-02-23 10:10:00,67.72,67.76,67.68,67.76,58700.0,52.3571,52.3881,52.3262,52.3881,58700.0
2011-02-23 10:15:00,67.75,67.83,67.75,67.79,24100.0,52.3803,52.4422,52.3803,52.4113,24100.0
2011-02-23 10:20:00,67.79,67.95,67.77,67.93,43600.0,52.4113,52.535,52.3958,52.5195,43600.0
2011-02-23 10:25:00,67.91,67.92,67.87,67.9,21800.0,52.504,52.5118,52.4731,52.4963,21800.0
2011-02-23 10:30:00,67.9,67.97,67.85,67.85,15000.0,52.4963,52.5504,52.4577,52.4577,15000.0
2011-02-23 10:35:00,67.85,67.87,67.78,67.81,15400.0,52.4577,52.4731,52.4035,52.4267,15400.0
2011-02-23 10:40:00,67.8,67.8,67.69,67.7,30800.0,52.419,52.419,52.3339,52.3417,30800.0
2011-02-23 10:45:00,67.7,67.75,67.7,67.72,15100.0,52.3417,52.3803,52.3417,52.3571,15100.0
2011-02-23 10:50:00,67.73,67.84,67.72,67.81,173300.0,52.3649,52.4499,52.3571,52.4267,173300.0
2011-02-23 10:55:00,67.81,67.88,67.81,67.86,57800.0,52.4267,52.4808,52.4267,52.4654,57800.0
2011-02-23 11:00:00,67.87,67.88,67.82,67.83,41600.0,52.4731,52.4808,52.4345,52.4422,41600.0
2011-02-23 11:05:00,67.83,67.91,67.83,67.9,13800.0,52.4422,52.504,52.4422,52.4963,13800.0
2011-02-23 11:10:00,67.9,67.91,67.81,67.81,24600.0,52.4963,52.504,52.4267,52.4267,24600.0
2011-02-23 11:15:00,67.82,67.85,67.78,67.78,20100.0,52.4345,52.4577,52.4035,52.4035,20100.0
2011-02-23 11:20:00,67.79,67.81,67.78,67.8,12800.0,52.4113,52.4267,52.4035,52.419,12800.0
2011-02-23 11:25:00,67.81,67.84,67.73,67.75,22400.0,52.4267,52.4499,52.3649,52.3803,22400.0
2011-02-23 11:30:00,67.75,67.75,67.6,67.66,62400.0,52.3803,52.3803,52.2644,52.3108,62400.0
2011-02-23 11:35:00,67.65,67.68,67.57,67.61,21800.0,52.303,52.3262,52.2412,52.2721,21800.0
2011-02-23 11:40:00,67.61,67.62,67.55,67.58,31000.0,52.2721,52.2798,52.2257,52.2489,31000.0
2011-02-23 11:45:00,67.58,67.59,67.51,67.52,53300.0,52.2489,52.2566,52.1948,52.2025,53300.0
2011-02-23 11:50:00,67.52,67.57,67.51,67.55,13800.0,52.2025,52.2412,52.1948,52.2257,13800.0
2011-02-23 11:55:00,67.55,67.57,67.47,67.48,49600.0,52.2257,52.2412,52.1639,52.1716,49600.0
2011-02-23 12:00:00,67.48,67.48,67.35,67.38,62400.0,52.1716,52.1716,52.0711,52.0943,62400.0
2011-02-23 12:05:00,67.38,67.41,67.25,67.27,45400.0,52.0943,52.1175,51.9938,52.0092,45400.0
2011-02-23 12:10:00,67.27,67.33,67.23,67.29,27300.0,52.0092,52.0556,51.9783,52.0247,27300.0
2011-02-23 12:15:00,67.3,67.3,67.18,67.19,25300.0,52.0324,52.0324,51.9396,51.9474,25300.0
2011-02-23 12:20:00,67.18,67.29,67.16,67.28,35300.0,51.9396,52.0247,51.9242,52.017,35300.0
2011-02-23 12:25:00,67.28,67.33,67.26,67.33,32800.0,52.017,52.0556,52.0015,52.0556,32800.0
2011-02-23 12:30:00,67.3,67.37,67.3,67.35,14500.0,52.0324,52.0865,52.0324,52.0711,14500.0
2011-02-23 12:35:00,67.35,67.4,67.33,67.38,49900.0,52.0711,52.1097,52.0556,52.0943,49900.0
2011-02-23 12:40:00,67.37,67.37,67.32,67.34,40900.0,52.0865,52.0865,52.0479,52.0633,40900.0
2011-02-23 12:45:00,67.32,67.32,67.24,67.25,37800.0,52.0479,52.0479,51.986,51.9938,37800.0
2011-02-23 12:50:00,67.25,67.26,67.2,67.2,45000.0,51.9938,52.0015,51.9551,51.9551,45000.0
2011-02-23 12:55:00,67.21,67.33,67.21,67.28,37900.0,51.9628,52.0556,51.9628,52.017,37900.0
2011-02-23 13:00:00,67.3,67.35,67.27,67.33,36200.0,52.0324,52.0711,52.0092,52.0556,36200.0
2011-02-23 13:05:00,67.32,67.33,67.23,67.25,32000.0,52.0479,52.0556,51.9783,51.9938,32000.0
2011-02-23 13:10:00,67.25,67.25,67.18,67.19,31800.0,51.9938,51.9938,51.9396,51.9474,31800.0
2011-02-23 13:15:00,67.18,67.19,67.03,67.06,69700.0,51.9396,51.9474,51.8237,51.8469,69700.0
2011-02-23 13:20:00,67.06,67.24,67.05,67.23,86700.0,51.8469,51.986,51.8391,51.9783,86700.0
2011-02-23 13:25:00,67.24,67.26,67.18,67.26,36900.0,51.986,52.0015,51.9396,52.0015,36900.0
2011-02-23 13:30:00,67.25,67.25,67.16,67.17,222700.0,51.9938,51.9938,51.9242,51.9319,222700.0
2011-02-23 13:35:00,67.19,67.33,67.18,67.3,38700.0,51.9474,52.0556,51.9396,52.0324,38700.0
2011-02-23 13:40:00,67.3,67.31,67.22,67.31,30700.0,52.0324,52.0402,51.9706,52.0402,30700.0
2011-02-23 13:45:00,67.32,67.36,67.3,67.32,26700.0,52.0479,52.0788,52.0324,52.0479,26700.0
2011-02-23 13:50:00,67.33,67.42,67.31,67.41,17000.0,52.0556,52.1252,52.0402,52.1175,17000.0
2011-02-23 13:55:00,67.43,67.44,67.36,67.39,20900.0,52.1329,52.1407,52.0788,52.102,20900.0
2011-02-23 14:00:00,67.39,67.5,67.38,67.49,13200.0,52.102,52.1871,52.0943,52.1793,13200.0
2011-02-23 14:05:00,67.49,67.5,67.44,67.47,18400.0,52.1793,52.1871,52.1407,52.1639,18400.0
2011-02-23 14:10:00,67.47,67.48,67.38,67.4,40300.0,52.1639,52.1716,52.0943,52.1097,40300.0
2011-02-23 14:15:00,67.41,67.51,67.41,67.51,31700.0,52.1175,52.1948,52.1175,52.1948,31700.0
2011-02-23 14:20:00,67.51,67.57,67.51,67.55,25200.0,52.1948,52.2412,52.1948,52.2257,25200.0
2011-02-23 14:25:00,67.56,67.57,67.49,67.5,32200.0,52.2334,52.2412,52.1793,52.1871,32200.0
2011-02-23 14:30:00,67.5,67.61,67.5,67.58,33300.0,52.1871,52.2721,52.1871,52.2489,33300.0
2011-02-23 14:35:00,67.59,67.59,67.5,67.5,31900.0,52.2566,52.2566,52.1871,52.1871,31900.0
2011-02-23 14:40:00,67.5,67.54,67.43,67.45,32100.0,52.1871,52.218,52.1329,52.1484,32100.0
2011-02-23 14:45:00,67.46,67.48,67.41,67.43,32600.0,52.1561,52.1716,52.1175,52.1329,32600.0
2011-02-23 14:50:00,67.41,67.52,67.41,67.51,20700.0,52.1175,52.2025,52.1175,52.1948,20700.0
2011-02-23 14:55:00,67.52,67.64,67.52,67.64,25200.0,52.2025,52.2953,52.2025,52.2953,25200.0
2011-02-23 15:00:00,67.65,67.67,67.62,67.64,34700.0,52.303,52.3185,52.2798,52.2953,34700.0
2011-02-23 15:05:00,67.65,67.7,67.61,67.61,40100.0,52.303,52.3417,52.2721,52.2721,40100.0
2011-02-23 15:10:00,67.62,67.67,67.61,67.63,27600.0,52.2798,52.3185,52.2721,52.2876,27600.0
2011-02-23 15:15:00,67.63,67.64,67.56,67.62,74200.0,52.2876,52.2953,52.2334,52.2798,74200.0
2011-02-23 15:20:00,67.63,67.78,67.63,67.72,49100.0,52.2876,52.4035,52.2876,52.3571,49100.0
2011-02-23 15:25:00,67.72,67.74,67.63,67.65,39700.0,52.3571,52.3726,52.2876,52.303,39700.0
2011-02-23 15:30:00,67.65,67.65,67.56,67.61,44300.0,52.303,52.303,52.2334,52.2721,44300.0
2011-02-23 15:35:00,67.61,67.66,67.55,67.66,47500.0,52.2721,52.3108,52.2257,52.3108,47500.0
2011-02-23 15:40:00,67.65,67.67,67.6,67.6,53700.0,52.303,52.3185,52.2644,52.2644,53700.0
2011-02-23 15:45:00,67.58,67.58,67.47,67.54,76800.0,52.2489,52.2489,52.1639,52.218,76800.0
2011-02-23 15:50:00,67.53,67.57,67.48,67.5,71800.0,52.2102,52.2412,52.1716,52.1871,71800.0
2011-02-23 15:55:00,67.51,67.54,67.46,67.49,54100.0,52.1948,52.218,52.1561,52.1793,54100.0
2011-02-24 09:30:00,67.35,67.44,67.3,67.34,241000.0,52.0711,52.1407,52.0324,52.0633,241000.0
2011-02-24 09:35:00,67.35,67.5,67.35,67.5,34000.0,52.0711,52.1871,52.0711,52.1871,34000.0
2011-02-24 09:40:00,67.49,67.6,67.45,67.6,28700.0,52.1793,52.2644,52.1484,52.2644,28700.0
2011-02-24 09:45:00,67.61,67.63,67.52,67.54,26900.0,52.2721,52.2876,52.2025,52.218,26900.0
2011-02-24 09:50:00,67.53,67.54,67.49,67.53,39800.0,52.2102,52.218,52.1793,52.2102,39800.0
2011-02-24 09:55:00,67.53,67.64,67.51,67.6,37300.0,52.2102,52.2953,52.1948,52.2644,37300.0
2011-02-24 10:00:00,67.59,67.62,67.44,67.48,76300.0,52.2566,52.2798,52.1407,52.1716,76300.0
2011-02-24 10:05:00,67.49,67.66,67.47,67.66,15300.0,52.1793,52.3108,52.1639,52.3108,15300.0
2011-02-24 10:10:00,67.64,67.66,67.59,67.64,34700.0,52.2953,52.3108,52.2566,52.2953,34700.0
2011-02-24 10:15:00,67.64,67.72,67.55,67.69,34500.0,52.2953,52.3571,52.2257,52.3339,34500.0
2011-02-24 10:20:00,67.7,67.76,67.68,67.69,20700.0,52.3417,52.3881,52.3262,52.3339,20700.0
2011-02-24 10:25:00,67.68,67.68,67.58,67.62,16900.0,52.3262,52.3262,52.2489,52.2798,16900.0
2011-02-24 10:30:00,67.61,67.61,67.52,67.58,37600.0,52.2721,52.2721,52.2025,52.2489,37600.0
2011-02-24 10:35:00,67.58,67.6,67.49,67.49,15500.0,52.2489,52.2644,52.1793,52.1793,15500.0
2011-02-24 10:40:00,67.48,67.53,67.46,67.49,18300.0,52.1716,52.2102,52.1561,52.1793,18300.0
2011-02-24 10:45:00,67.49,67.52,67.42,67.51,14800.0,52.1793,52.2025,52.1252,52.1948,14800.0
2011-02-24 10:50:00,67.53,67.54,67.5,67.52,7800.0,52.2102,52.218,52.1871,52.2025,7800.0
2011-02-24 10:55:00,67.55,67.59,67.46,67.5,12400.0,52.2257,52.2566,52.1561,52.1871,12400.0
2011-02-24 11:00:00,67.48,67.54,67.44,67.48,5200.0,52.1716,52.218,52.1407,52.1716,5200.0
2011-02-24 11:05:00,67.46,67.5,67.43,67.47,6900.0,52.1561,52.1871,52.1329,52.1639,6900.0
2011-02-24 11:10:00,67.48,67.5,67.37,67.37,38500.0,52.1716,52.1871,52.0865,52.0865,38500.0
2011-02-24 11:15:00,67.36,67.43,67.34,67.43,8200.0,52.0788,52.1329,52.0633,52.1329,8200.0
2011-02-24 11:20:00,67.41,67.42,67.38,67.39,7700.0,52.1175,52.1252,52.0943,52.102,7700.0
2011-02-24 11:25:00,67.38,67.55,67.38,67.52,30800.0,52.0943,52.2257,52.0943,52.2025,30800.0
2011-02-24 11:30:00,67.54,67.56,67.5,67.5,9000.0,52.218,52.2334,52.1871,52.1871,9000.0
2011-02-24 11:35:00,67.49,67.5,67.4,67.43,14500.0,52.1793,52.1871,52.1097,52.1329,14500.0
2011-02-24 11:40:00,67.41,67.46,67.38,67.38,6600.0,52.1175,52.1561,52.0943,52.0943,6600.0
2011-02-24 11:45:00,67.36,67.38,67.2,67.26,48200.0,52.0788,52.0943,51.9551,52.0015,48200.0
2011-02-24 11:50:00,67.27,67.36,67.25,67.34,29200.0,52.0092,52.0788,51.9938,52.0633,29200.0
2011-02-24 11:55:00,67.34,67.36,67.31,67.32,10400.0,52.0633,52.0788,52.0402,52.0479,10400.0
2011-02-24 12:00:00,67.33,67.36,67.18,67.24,42900.0,52.0556,52.0788,51.9396,51.986,42900.0
2011-02-24 12:05:00,67.25,67.25,67.12,67.14,41400.0,51.9938,51.9938,51.8933,51.9087,41400.0
2011-02-24 12:10:00,67.14,67.25,67.14,67.23,26000.0,51.9087,51.9938,51.9087,51.9783,26000.0
2011-02-24 12:15:00,67.22,67.31,67.22,67.29,17400.0,51.9706,52.0402,51.9706,52.0247,17400.0
2011-02-24 12:20:00,67.3,67.31,67.27,67.27,13900.0,52.0324,52.0402,52.0092,52.0092,13900.0
2011-02-24 12:25:00,67.27,67.28,67.14,67.15,26000.0,52.0092,52.017,51.9087,51.9165,26000.0
2011-02-24 12:30:00,67.16,67.19,67.12,67.15,25400.0,51.9242,51.9474,51.8933,51.9165,25400.0
2011-02-24 12:35:00,67.14,67.22,67.11,67.21,14900.0,51.9087,51.9706,51.8855,51.9628,14900.0
2011-02-24 12:40:00,67.23,67.24,67.16,67.18,10200.0,51.9783,51.986,51.9242,51.9396,10200.0
2011-02-24 12:45:00,67.15,67.16,67.09,67.16,20700.0,51.9165,51.9242,51.8701,51.9242,20700.0
2011-02-24 12:50:00,67.16,67.22,67.11,67.22,19100.0,51.9242,51.9706,51.8855,51.9706,19100.0
2011-02-24 12:55:00,67.23,67.29,67.23,67.28,11500.0,51.9783,52.0247,51.9783,52.017,11500.0
2011-02-24 13:00:00,67.29,67.32,67.22,67.32,18300.0,52.0247,52.0479,51.9706,52.0479,18300.0
2011-02-24 13:05:00,67.33,67.33,67.21,67.22,9000.0,52.0556,52.0556,51.9628,51.9706,9000.0
2011-02-24 13:10:00,67.2,67.28,67.19,67.24,8400.0,51.9551,52.017,51.9474,51.986,8400.0
2011-02-24 13:15:00,67.22,67.32,67.19,67.28,40100.0,51.9706,52.0479,51.9474,52.017,40100.0
2011-02-24 13:20:00,67.28,67.29,67.19,67.2,8200.0,52.017,52.0247,51.9474,51.9551,8200.0
2011-02-24 13:25:00,67.17,67.17,67.09,67.16,7700.0,51.9319,51.9319,51.8701,51.9242,7700.0
2011-02-24 13:30:00,67.14,67.2,67.13,67.18,21200.0,51.9087,51.9551,51.901,51.9396,21200.0
2011-02-24 13:35:00,67.18,67.21,67.15,67.19,12000.0,51.9396,51.9628,51.9165,51.9474,12000.0
2011-02-24 13:40:00,67.18,67.19,67.02,67.05,44900.0,51.9396,51.9474,51.8159,51.8391,44900.0
2011-02-24 13:45:00,67.04,67.04,66.96,66.97,110000.0,51.8314,51.8314,51.7696,51.7773,110000.0
2011-02-24 13:50:00,66.98,67.0,66.93,66.93,26900.0,51.785,51.8005,51.7464,51.7464,26900.0
2011-02-24 13:55:00,66.92,66.93,66.82,66.91,56800.0,51.7386,51.7464,51.6613,51.7309,56800.0
2011-02-24 14:00:00,66.92,67.04,66.92,67.02,23300.0,51.7386,51.8314,51.7386,51.8159,23300.0
2011-02-24 14:05:00,67.03,67.09,66.97,67.09,42200.0,51.8237,51.8701,51.7773,51.8701,42200.0
2011-02-24 14:10:00,67.1,67.21,67.07,67.19,43800.0,51.8778,51.9628,51.8546,51.9474,43800.0
2011-02-24 14:15:00,67.19,67.29,67.18,67.29,19000.0,51.9474,52.0247,51.9396,52.0247,19000.0
2011-02-24 14:20:00,67.27,67.27,67.18,67.27,15400.0,52.0092,52.0092,51.9396,52.0092,15400.0
2011-02-24 14:25:00,67.28,67.36,67.28,67.29,26900.0,52.017,52.0788,52.017,52.0247,26900.0
2011-02-24 14:30:00,67.29,67.42,67.23,67.41,24400.0,52.0247,52.1252,51.9783,52.1175,24400.0
2011-02-24 14:35:00,67.44,67.45,67.35,67.4,32300.0,52.1407,52.1484,52.0711,52.1097,32300.0
2011-02-24 14:40:00,67.41,67.43,67.32,67.32,20200.0,52.1175,52.1329,52.0479,52.0479,20200.0
2011-02-24 14:45:00,67.32,67.38,67.26,67.37,22100.0,52.0479,52.0943,52.0015,52.0865,22100.0
2011-02-24 14:50:00,67.33,67.33,67.25,67.29,12700.0,52.0556,52.0556,51.9938,52.0247,12700.0
2011-02-24 14:55:00,67.29,67.39,67.29,67.38,19200.0,52.0247,52.102,52.0247,52.0943,19200.0
2011-02-24 15:00:00,67.38,67.41,67.3,67.32,32200.0,52.0943,52.1175,52.0324,52.0479,32200.0
2011-02-24 15:05:00,67.32,67.48,67.29,67.47,17200.0,52.0479,52.1716,52.0247,52.1639,17200.0
2011-02-24 15:10:00,67.43,67.5,67.38,67.49,13000.0,52.1329,52.1871,52.0943,52.1793,13000.0
2011-02-24 15:15:00,67.49,67.53,67.47,67.48,17700.0,52.1793,52.2102,52.1639,52.1716,17700.0
2011-02-24 15:20:00,67.49,67.58,67.48,67.58,21800.0,52.1793,52.2489,52.1716,52.2489,21800.0
2011-02-24 15:25:00,67.56,67.6,67.55,67.57,12200.0,52.2334,52.2644,52.2257,52.2412,12200.0
2011-02-24 15:30:00,67.57,67.65,67.57,67.62,32000.0,52.2412,52.303,52.2412,52.2798,32000.0
2011-02-24 15:35:00,67.61,67.62,67.52,67.53,18700.0,52.2721,52.2798,52.2025,52.2102,18700.0
2011-02-24 15:40:00,67.53,67.58,67.48,67.54,20100.0,52.2102,52.2489,52.1716,52.218,20100.0
2011-02-24 15:45:00,67.51,67.58,67.49,67.49,22600.0,52.1948,52.2489,52.1793,52.1793,22600.0
2011-02-24 15:50:00,67.49,67.52,67.44,67.45,43200.0,52.1793,52.2025,52.1407,52.1484,43200.0
2011-02-24 15:55:00,67.45,67.49,67.43,67.49,60000.0,52.1484,52.1793,52.1329,52.1793,60000.0
2011-02-25 09:30:00,67.82,67.92,67.7,67.92,104700.0,52.4345,52.5118,52.3417,52.5118,104700.0
2011-02-25 09:35:00,67.93,67.99,67.93,67.96,42400.0,52.5195,52.5659,52.5195,52.5427,42400.0
2011-02-25 09:40:00,67.95,67.95,67.87,67.9,23900.0,52.535,52.535,52.4731,52.4963,23900.0
2011-02-25 09:45:00,67.9,67.94,67.86,67.92,57200.0,52.4963,52.5272,52.4654,52.5118,57200.0
2011-02-25 09:50:00,67.93,67.93,67.88,67.93,14000.0,52.5195,52.5195,52.4808,52.5195,14000.0
2011-02-25 09:55:00,67.93,68.02,67.93,68.01,38200.0,52.5195,52.5891,52.5195,52.5814,38200.0
2011-02-25 10:00:00,68.02,68.11,68.01,68.1,23900.0,52.5891,52.6587,52.5814,52.6509,23900.0
2011-02-25 10:05:00,68.09,68.16,68.09,68.13,13700.0,52.6432,52.6973,52.6432,52.6741,13700.0
2011-02-25 10:10:00,68.13,68.13,68.1,68.11,14000.0,52.6741,52.6741,52.6509,52.6587,14000.0
2011-02-25 10:15:00,68.12,68.14,68.06,68.07,18400.0,52.6664,52.6819,52.62,52.6277,18400.0
2011-02-25 10:20:00,68.06,68.11,68.04,68.11,14200.0,52.62,52.6587,52.6045,52.6587,14200.0
2011-02-25 10:25:00,68.13,68.13,68.06,68.07,9000.0,52.6741,52.6741,52.62,52.6277,9000.0
2011-02-25 10:30:00,68.06,68.09,68.03,68.08,18800.0,52.62,52.6432,52.5968,52.6355,18800.0
2011-02-25 10:35:00,68.08,68.15,68.08,68.14,15200.0,52.6355,52.6896,52.6355,52.6819,15200.0
2011-02-25 10:40:00,68.15,68.17,68.12,68.12,22400.0,52.6896,52.7051,52.6664,52.6664,22400.0
2011-02-25 10:45:00,68.13,68.2,68.13,68.2,9400.0,52.6741,52.7283,52.6741,52.7283,9400.0
2011-02-25 10:50:00,68.19,68.2,68.15,68.15,17900.0,52.7205,52.7283,52.6896,52.6896,17900.0
2011-02-25 10:55:00,68.14,68.16,68.13,68.16,8600.0,52.6819,52.6973,52.6741,52.6973,8600.0
2011-02-25 11:00:00,68.16,68.16,68.13,68.14,23000.0,52.6973,52.6973,52.6741,52.6819,23000.0
2011-02-25 11:05:00,68.13,68.16,68.13,68.14,17200.0,52.6741,52.6973,52.6741,52.6819,17200.0
2011-02-25 11:10:00,68.13,68.2,68.13,68.18,5900.0,52.6741,52.7283,52.6741,52.7128,5900.0
2011-02-25 11:15:00,68.18,68.2,68.17,68.17,4800.0,52.7128,52.7283,52.7051,52.7051,4800.0
2011-02-25 11:20:00,68.18,68.18,68.12,68.14,12100.0,52.7128,52.7128,52.6664,52.6819,12100.0
2011-02-25 11:25:00,68.14,68.14,68.03,68.03,13600.0,52.6819,52.6819,52.5968,52.5968,13600.0
2011-02-25 11:30:00,68.03,68.07,68.02,68.07,11700.0,52.5968,52.6277,52.5891,52.6277,11700.0
2011-02-25 11:35:00,68.06,68.09,68.05,68.06,9500.0,52.62,52.6432,52.6123,52.62,9500.0
2011-02-25 11:40:00,68.06,68.06,67.93,67.94,31500.0,52.62,52.62,52.5195,52.5272,31500.0
2011-02-25 11:45:00,67.94,67.98,67.94,67.97,13900.0,52.5272,52.5582,52.5272,52.5504,13900.0
2011-02-25 11:50:00,67.98,68.02,67.96,68.02,4500.0,52.5582,52.5891,52.5427,52.5891,4500.0
2011-02-25 11:55:00,68.02,68.03,68.01,68.03,2900.0,52.5891,52.5968,52.5814,52.5968,2900.0
2011-02-25 12:00:00,68.02,68.08,68.01,68.06,10500.0,52.5891,52.6355,52.5814,52.62,10500.0
2011-02-25 12:05:00,68.08,68.08,68.06,68.06,2200.0,52.6355,52.6355,52.62,52.62,2200.0
2011-02-25 12:10:00,68.08,68.09,68.05,68.09,13800.0,52.6355,52.6432,52.6123,52.6432,13800.0
2011-02-25 12:15:00,68.11,68.11,68.08,68.1,11500.0,52.6587,52.6587,52.6355,52.6509,11500.0
2011-02-25 12:20:00,68.1,68.13,68.1,68.12,13800.0,52.6509,52.6741,52.6509,52.6664,13800.0
2011-02-25 12:25:00,68.13,68.18,68.13,68.15,5300.0,52.6741,52.7128,52.6741,52.6896,5300.0
2011-02-25 12:30:00,68.14,68.16,68.12,68.16,7500.0,52.6819,52.6973,52.6664,52.6973,7500.0
2011-02-25 12:35:00,68.16,68.16,68.14,68.14,11600.0,52.6973,52.6973,52.6819,52.6819,11600.0
2011-02-25 12:40:00,68.15,68.16,68.13,68.14,3700.0,52.6896,52.6973,52.6741,52.6819,3700.0
2011-02-25 12:45:00,68.13,68.2,68.13,68.18,13000.0,52.6741,52.7283,52.6741,52.7128,13000.0
2011-02-25 12:50:00,68.19,68.19,68.15,68.16,10600.0,52.7205,52.7205,52.6896,52.6973,10600.0
2011-02-25 12:55:00,68.17,68.19,68.16,68.18,8900.0,52.7051,52.7205,52.6973,52.7128,8900.0
2011-02-25 13:00:00,68.19,68.19,68.18,68.18,1800.0,52.7205,52.7205,52.7128,52.7128,1800.0
2011-02-25 13:05:00,68.16,68.22,68.16,68.22,8500.0,52.6973,52.7437,52.6973,52.7437,8500.0
2011-02-25 13:10:00,68.22,68.27,68.2,68.27,11500.0,52.7437,52.7824,52.7283,52.7824,11500.0
2011-02-25 13:15:00,68.27,68.3,68.27,68.3,11300.0,52.7824,52.8056,52.7824,52.8056,11300.0
2011-02-25 13:20:00,68.3,68.31,68.28,68.29,12400.0,52.8056,52.8133,52.7901,52.7978,12400.0
2011-02-25 13:25:00,68.28,68.3,68.27,68.29,5700.0,52.7901,52.8056,52.7824,52.7978,5700.0
2011-02-25 13:30:00,68.28,68.29,68.23,68.23,15600.0,52.7901,52.7978,52.7514,52.7514,15600.0
2011-02-25 13:35:00,68.23,68.26,68.22,68.26,12100.0,52.7514,52.7746,52.7437,52.7746,12100.0
2011-02-25 13:40:00,68.26,68.3,68.26,68.3,18600.0,52.7746,52.8056,52.7746,52.8056,18600.0
2011-02-25 13:45:00,68.3,68.32,68.26,68.27,20800.0,52.8056,52.821,52.7746,52.7824,20800.0
2011-02-25 13:50:00,68.28,68.3,68.26,68.27,15900.0,52.7901,52.8056,52.7746,52.7824,15900.0
2011-02-25 13:55:00,68.27,68.28,68.24,68.26,23500.0,52.7824,52.7901,52.7592,52.7746,23500.0
2011-02-25 14:00:00,68.25,68.26,68.21,68.22,24400.0,52.7669,52.7746,52.736,52.7437,24400.0
2011-02-25 14:05:00,68.22,68.31,68.22,68.31,27000.0,52.7437,52.8133,52.7437,52.8133,27000.0
2011-02-25 14:10:00,68.32,68.32,68.3,68.31,5800.0,52.821,52.821,52.8056,52.8133,5800.0
2011-02-25 14:15:00,68.32,68.33,68.27,68.27,13300.0,52.821,52.8288,52.7824,52.7824,13300.0
2011-02-25 14:20:00,68.27,68.31,68.26,68.3,13800.0,52.7824,52.8133,52.7746,52.8056,13800.0
2011-02-25 14:25:00,68.3,68.32,68.24,68.25,11300.0,52.8056,52.821,52.7592,52.7669,11300.0
2011-02-25 14:30:00,68.26,68.31,68.26,68.3,10100.0,52.7746,52.8133,52.7746,52.8056,10100.0
2011-02-25 14:35:00,68.29,68.3,68.23,68.23,36300.0,52.7978,52.8056,52.7514,52.7514,36300.0
2011-02-25 14:40:00,68.23,68.26,68.23,68.25,9700.0,52.7514,52.7746,52.7514,52.7669,9700.0
2011-02-25 14:45:00,68.26,68.29,68.26,68.26,5700.0,52.7746,52.7978,52.7746,52.7746,5700.0
2011-02-25 14:50:00,68.28,68.28,68.24,68.26,12400.0,52.7901,52.7901,52.7592,52.7746,12400.0
2011-02-25 14:55:00,68.27,68.3,68.25,68.29,10300.0,52.7824,52.8056,52.7669,52.7978,10300.0
2011-02-25 15:00:00,68.29,68.29,68.25,68.27,8800.0,52.7978,52.7978,52.7669,52.7824,8800.0
2011-02-25 15:05:00,68.27,68.3,68.27,68.3,9200.0,52.7824,52.8056,52.7824,52.8056,9200.0
2011-02-25 15:10:00,68.29,68.33,68.29,68.3,14700.0,52.7978,52.8288,52.7978,52.8056,14700.0
2011-02-25 15:15:00,68.32,68.32,68.29,68.3,18300.0,52.821,52.821,52.7978,52.8056,18300.0
2011-02-25 15:20:00,68.31,68.31,68.24,68.24,12000.0,52.8133,52.8133,52.7592,52.7592,12000.0
2011-02-25 15:25:00,68.24,68.3,68.24,68.28,14800.0,52.7592,52.8056,52.7592,52.7901,14800.0
2011-02-25 15:30:00,68.28,68.28,68.24,68.24,13500.0,52.7901,52.7901,52.7592,52.7592,13500.0
2011-02-25 15:35:00,68.24,68.28,68.23,68.26,6000.0,52.7592,52.7901,52.7514,52.7746,6000.0
2011-02-25 15:40:00,68.25,68.26,68.22,68.26,10300.0,52.7669,52.7746,52.7437,52.7746,10300.0
2011-02-25 15:45:00,68.27,68.31,68.27,68.3,14900.0,52.7824,52.8133,52.7824,52.8056,14900.0
2011-02-25 15:50:00,68.31,68.32,68.28,68.32,36300.0,52.8133,52.821,52.7901,52.821,36300.0
2011-02-25 15:55:00,68.32,68.35,68.31,68.34,26800.0,52.821,52.8442,52.8133,52.8365,26800.0
2011-02-28 09:30:00,68.65,68.69,68.57,68.67,74800.0,53.0762,53.1071,53.0143,53.0916,74800.0
2011-02-28 09:35:00,68.68,68.74,68.67,68.74,32400.0,53.0994,53.1457,53.0916,53.1457,32400.0
2011-02-28 09:40:00,68.74,68.8,68.67,68.73,58800.0,53.1457,53.1921,53.0916,53.138,58800.0
2011-02-28 09:45:00,68.74,68.76,68.68,68.7,25600.0,53.1457,53.1612,53.0994,53.1148,25600.0
2011-02-28 09:50:00,68.71,68.71,68.64,68.71,63800.0,53.1226,53.1226,53.0684,53.1226,63800.0
2011-02-28 09:55:00,68.71,68.74,68.7,68.7,23700.0,53.1226,53.1457,53.1148,53.1148,23700.0
2011-02-28 10:00:00,68.69,68.77,68.69,68.76,8200.0,53.1071,53.1689,53.1071,53.1612,8200.0
2011-02-28 10:05:00,68.77,68.78,68.68,68.69,23200.0,53.1689,53.1767,53.0994,53.1071,23200.0
2011-02-28 10:10:00,68.69,68.7,68.66,68.7,28700.0,53.1071,53.1148,53.0839,53.1148,28700.0
2011-02-28 10:15:00,68.71,68.77,68.71,68.76,9300.0,53.1226,53.1689,53.1226,53.1612,9300.0
2011-02-28 10:20:00,68.78,68.82,68.77,68.79,15500.0,53.1767,53.2076,53.1689,53.1844,15500.0
2011-02-28 10:25:00,68.79,68.8,68.76,68.77,16000.0,53.1844,53.1921,53.1612,53.1689,16000.0
2011-02-28 10:30:00,68.76,68.8,68.76,68.79,11300.0,53.1612,53.1921,53.1612,53.1844,11300.0
2011-02-28 10:35:00,68.79,68.8,68.72,68.74,13200.0,53.1844,53.1921,53.1303,53.1457,13200.0
2011-02-28 10:40:00,68.73,68.76,68.72,68.74,15800.0,53.138,53.1612,53.1303,53.1457,15800.0
2011-02-28 10:45:00,68.72,68.73,68.7,68.73,26200.0,53.1303,53.138,53.1148,53.138,26200.0
2011-02-28 10:50:00,68.72,68.72,68.69,68.72,17900.0,53.1303,53.1303,53.1071,53.1303,17900.0
2011-02-28 10:55:00,68.71,68.77,68.71,68.75,34400.0,53.1226,53.1689,53.1226,53.1535,34400.0
2011-02-28 11:00:00,68.76,68.77,68.73,68.74,53800.0,53.1612,53.1689,53.138,53.1457,53800.0
2011-02-28 11:05:00,68.74,68.77,68.73,68.75,8800.0,53.1457,53.1689,53.138,53.1535,8800.0
2011-02-28 11:10:00,68.74,68.77,68.74,68.76,19100.0,53.1457,53.1689,53.1457,53.1612,19100.0
2011-02-28 11:15:00,68.77,68.77,68.69,68.7,36900.0,53.1689,53.1689,53.1071,53.1148,36900.0
2011-02-28 11:20:00,68.7,68.72,68.66,68.68,15000.0,53.1148,53.1303,53.0839,53.0994,15000.0
2011-02-28 11:25:00,68.67,68.69,68.61,68.62,13000.0,53.0916,53.1071,53.0452,53.053,13000.0
2011-02-28 11:30:00,68.6,68.62,68.58,68.6,17400.0,53.0375,53.053,53.022,53.0375,17400.0
2011-02-28 11:35:00,68.6,68.6,68.55,68.57,19300.0,53.0375,53.0375,52.9989,53.0143,19300.0
2011-02-28 11:40:00,68.57,68.6,68.57,68.58,10500.0,53.0143,53.0375,53.0143,53.022,10500.0
2011-02-28 11:45:00,68.58,68.61,68.57,68.61,13600.0,53.022,53.0452,53.0143,53.0452,13600.0
2011-02-28 11:50:00,68.61,68.65,68.61,68.63,12600.0,53.0452,53.0762,53.0452,53.0607,12600.0
2011-02-28 11:55:00,68.63,68.64,68.6,68.6,15300.0,53.0607,53.0684,53.0375,53.0375,15300.0
2011-02-28 12:00:00,68.61,68.61,68.56,68.57,10200.0,53.0452,53.0452,53.0066,53.0143,10200.0
2011-02-28 12:05:00,68.58,68.62,68.57,68.62,8900.0,53.022,53.053,53.0143,53.053,8900.0
2011-02-28 12:10:00,68.62,68.63,68.61,68.63,7800.0,53.053,53.0607,53.0452,53.0607,7800.0
2011-02-28 12:15:00,68.62,68.62,68.6,68.62,6400.0,53.053,53.053,53.0375,53.053,6400.0
2011-02-28 12:20:00,68.61,68.62,68.61,68.62,8100.0,53.0452,53.053,53.0452,53.053,8100.0
2011-02-28 12:25:00,68.6,68.64,68.6,68.63,6800.0,53.0375,53.0684,53.0375,53.0607,6800.0
2011-02-28 12:30:00,68.64,68.65,68.64,68.64,9200.0,53.0684,53.0762,53.0684,53.0684,9200.0
2011-02-28 12:35:00,68.65,68.66,68.64,68.65,6300.0,53.0762,53.0839,53.0684,53.0762,6300.0
2011-02-28 12:40:00,68.64,68.65,68.63,68.64,7100.0,53.0684,53.0762,53.0607,53.0684,7100.0
2011-02-28 12:45:00,68.66,68.66,68.58,68.58,14400.0,53.0839,53.0839,53.022,53.022,14400.0
2011-02-28 12:50:00,68.57,68.61,68.53,68.53,14400.0,53.0143,53.0452,52.9834,52.9834,14400.0
2011-02-28 12:55:00,68.54,68.54,68.46,68.46,12900.0,52.9911,52.9911,52.9293,52.9293,12900.0
2011-02-28 13:00:00,68.46,68.47,68.39,68.42,59700.0,52.9293,52.937,52.8751,52.8983,59700.0
2011-02-28 13:05:00,68.43,68.43,68.39,68.42,21700.0,52.9061,52.9061,52.8751,52.8983,21700.0
2011-02-28 13:10:00,68.43,68.46,68.43,68.46,17000.0,52.9061,52.9293,52.9061,52.9293,17000.0
2011-02-28 13:15:00,68.46,68.46,68.41,68.43,10800.0,52.9293,52.9293,52.8906,52.9061,10800.0
2011-02-28 13:20:00,68.44,68.44,68.38,68.39,13300.0,52.9138,52.9138,52.8674,52.8751,13300.0
2011-02-28 13:25:00,68.39,68.4,68.32,68.35,17600.0,52.8751,52.8829,52.821,52.8442,17600.0
2011-02-28 13:30:00,68.36,68.4,68.35,68.4,15900.0,52.852,52.8829,52.8442,52.8829,15900.0
2011-02-28 13:35:00,68.41,68.42,68.37,68.42,12200.0,52.8906,52.8983,52.8597,52.8983,12200.0
2011-02-28 13:40:00,68.41,68.45,68.4,68.4,3900.0,52.8906,52.9215,52.8829,52.8829,3900.0
2011-02-28 13:45:00,68.4,68.42,68.35,68.4,13200.0,52.8829,52.8983,52.8442,52.8829,13200.0
2011-02-28 13:50:00,68.39,68.41,68.37,68.37,43200.0,52.8751,52.8906,52.8597,52.8597,43200.0
2011-02-28 13:55:00,68.38,68.41,68.36,68.36,51600.0,52.8674,52.8906,52.852,52.852,51600.0
2011-02-28 14:00:00,68.35,68.36,68.3,68.33,38400.0,52.8442,52.852,52.8056,52.8288,38400.0
2011-02-28 14:05:00,68.33,68.38,68.33,68.34,5800.0,52.8288,52.8674,52.8288,52.8365,5800.0
2011-02-28 14:10:00,68.35,68.42,68.35,68.41,6100.0,52.8442,52.8983,52.8442,52.8906,6100.0
2011-02-28 14:15:00,68.43,68.46,68.43,68.44,4200.0,52.9061,52.9293,52.9061,52.9138,4200.0
2011-02-28 14:20:00,68.45,68.45,68.42,68.43,6400.0,52.9215,52.9215,52.8983,52.9061,6400.0
2011-02-28 14:25:00,68.42,68.48,68.42,68.47,8000.0,52.8983,52.9447,52.8983,52.937,8000.0
2011-02-28 14:30:00,68.5,68.52,68.49,68.49,8000.0,52.9602,52.9757,52.9525,52.9525,8000.0
2011-02-28 14:35:00,68.49,68.51,68.49,68.51,8600.0,52.9525,52.9679,52.9525,52.9679,8600.0
2011-02-28 14:40:00,68.5,68.51,68.47,68.48,15000.0,52.9602,52.9679,52.937,52.9447,15000.0
2011-02-28 14:45:00,68.5,68.5,68.48,68.48,6600.0,52.9602,52.9602,52.9447,52.9447,6600.0
2011-02-28 14:50:00,68.48,68.48,68.46,68.48,3600.0,52.9447,52.9447,52.9293,52.9447,3600.0
2011-02-28 14:55:00,68.48,68.55,68.48,68.55,10100.0,52.9447,52.9989,52.9447,52.9989,10100.0
2011-02-28 15:00:00,68.54,68.54,68.48,68.49,9600.0,52.9911,52.9911,52.9447,52.9525,9600.0
2011-02-28 15:05:00,68.5,68.51,68.45,68.45,10800.0,52.9602,52.9679,52.9215,52.9215,10800.0
2011-02-28 15:10:00,68.46,68.5,68.46,68.5,7100.0,52.9293,52.9602,52.9293,52.9602,7100.0
2011-02-28 15:15:00,68.5,68.53,68.49,68.53,8100.0,52.9602,52.9834,52.9525,52.9834,8100.0
2011-02-28 15:20:00,68.53,68.56,68.53,68.56,15600.0,52.9834,53.0066,52.9834,53.0066,15600.0
2011-02-28 15:25:00,68.55,68.57,68.55,68.57,13900.0,52.9989,53.0143,52.9989,53.0143,13900.0
2011-02-28 15:30:00,68.57,68.64,68.57,68.63,23200.0,53.0143,53.0684,53.0143,53.0607,23200.0
2011-02-28 15:35:00,68.62,68.65,68.61,68.64,15000.0,53.053,53.0762,53.0452,53.0684,15000.0
2011-02-28 15:40:00,68.63,68.63,68.58,68.59,69200.0,53.0607,53.0607,53.022,53.0298,69200.0
2011-02-28 15:45:00,68.58,68.59,68.55,68.58,24500.0,53.022,53.0298,52.9989,53.022,24500.0
2011-02-28 15:50:00,68.58,68.65,68.58,68.65,17900.0,53.022,53.0762,53.022,53.0762,17900.0
2011-02-28 15:55:00,68.64,68.7,68.62,68.7,26400.0,53.0684,53.1148,53.053,53.1148,26400.0
2011-03-01 09:30:00,68.94,68.99,68.88,68.89,99900.0,53.3004,53.339,53.254,53.2617,99900.0
2011-03-01 09:35:00,68.88,68.88,68.78,68.81,29600.0,53.254,53.254,53.1767,53.1999,29600.0
2011-03-01 09:40:00,68.81,68.82,68.65,68.67,19600.0,53.1999,53.2076,53.0762,53.0916,19600.0
2011-03-01 09:45:00,68.68,68.76,68.64,68.73,20600.0,53.0994,53.1612,53.0684,53.138,20600.0
2011-03-01 09:50:00,68.74,68.76,68.67,68.68,9100.0,53.1457,53.1612,53.0916,53.0994,9100.0
2011-03-01 09:55:00,68.68,68.68,68.6,68.68,18600.0,53.0994,53.0994,53.0375,53.0994,18600.0
2011-03-01 10:00:00,68.66,68.73,68.57,68.67,43100.0,53.0839,53.138,53.0143,53.0916,43100.0
2011-03-01 10:05:00,68.63,68.63,68.47,68.52,35000.0,53.0607,53.0607,52.937,52.9757,35000.0
2011-03-01 10:10:00,68.51,68.51,68.37,68.47,42300.0,52.9679,52.9679,52.8597,52.937,42300.0
2011-03-01 10:15:00,68.47,68.49,68.32,68.32,18400.0,52.937,52.9525,52.821,52.821,18400.0
2011-03-01 10:20:00,68.34,68.42,68.34,68.41,9900.0,52.8365,52.8983,52.8365,52.8906,9900.0
2011-03-01 10:25:00,68.39,68.4,68.28,68.28,14800.0,52.8751,52.8829,52.7901,52.7901,14800.0
2011-03-01 10:30:00,68.26,68.31,68.19,68.29,15500.0,52.7746,52.8133,52.7205,52.7978,15500.0
2011-03-01 10:35:00,68.3,68.31,68.21,68.27,13300.0,52.8056,52.8133,52.736,52.7824,13300.0
2011-03-01 10:40:00,68.27,68.36,68.27,68.36,14600.0,52.7824,52.852,52.7824,52.852,14600.0
2011-03-01 10:45:00,68.36,68.39,68.36,68.37,7300.0,52.852,52.8751,52.852,52.8597,7300.0
2011-03-01 10:50:00,68.38,68.44,68.38,68.43,5800.0,52.8674,52.9138,52.8674,52.9061,5800.0
2011-03-01 10:55:00,68.44,68.53,68.44,68.51,5000.0,52.9138,52.9834,52.9138,52.9679,5000.0
2011-03-01 11:00:00,68.52,68.57,68.52,68.53,4100.0,52.9757,53.0143,52.9757,52.9834,4100.0
2011-03-01 11:05:00,68.52,68.54,68.5,68.52,2600.0,52.9757,52.9911,52.9602,52.9757,2600.0
2011-03-01 11:10:00,68.51,68.57,68.47,68.49,11600.0,52.9679,53.0143,52.937,52.9525,11600.0
2011-03-01 11:15:00,68.49,68.52,68.49,68.52,5800.0,52.9525,52.9757,52.9525,52.9757,5800.0
2011-03-01 11:20:00,68.52,68.54,68.47,68.47,5800.0,52.9757,52.9911,52.937,52.937,5800.0
2011-03-01 11:25:00,68.46,68.47,68.33,68.33,15300.0,52.9293,52.937,52.8288,52.8288,15300.0
2011-03-01 11:30:00,68.33,68.33,68.29,68.32,21200.0,52.8288,52.8288,52.7978,52.821,21200.0
2011-03-01 11:35:00,68.32,68.36,68.26,68.27,18800.0,52.821,52.852,52.7746,52.7824,18800.0
2011-03-01 11:40:00,68.26,68.33,68.25,68.31,14200.0,52.7746,52.8288,52.7669,52.8133,14200.0
2011-03-01 11:45:00,68.31,68.34,68.21,68.24,9000.0,52.8133,52.8365,52.736,52.7592,9000.0
2011-03-01 11:50:00,68.23,68.23,68.15,68.17,13600.0,52.7514,52.7514,52.6896,52.7051,13600.0
2011-03-01 11:55:00,68.17,68.18,68.07,68.09,23700.0,52.7051,52.7128,52.6277,52.6432,23700.0
2011-03-01 12:00:00,68.07,68.09,67.99,68.08,20900.0,52.6277,52.6432,52.5659,52.6355,20900.0
2011-03-01 12:05:00,68.07,68.12,68.07,68.08,9200.0,52.6277,52.6664,52.6277,52.6355,9200.0
2011-03-01 12:10:00,68.09,68.11,68.07,68.08,9500.0,52.6432,52.6587,52.6277,52.6355,9500.0
2011-03-01 12:15:00,68.07,68.08,68.04,68.06,9500.0,52.6277,52.6355,52.6045,52.62,9500.0
2011-03-01 12:20:00,68.06,68.07,68.02,68.03,20400.0,52.62,52.6277,52.5891,52.5968,20400.0
2011-03-01 12:25:00,68.03,68.03,67.93,67.98,20900.0,52.5968,52.5968,52.5195,52.5582,20900.0
2011-03-01 12:30:00,67.97,68.06,67.95,68.04,12600.0,52.5504,52.62,52.535,52.6045,12600.0
2011-03-01 12:35:00,68.06,68.07,68.04,68.05,7300.0,52.62,52.6277,52.6045,52.6123,7300.0
2011-03-01 12:40:00,68.05,68.12,68.05,68.12,9800.0,52.6123,52.6664,52.6123,52.6664,9800.0
2011-03-01 12:45:00,68.12,68.13,68.11,68.12,12100.0,52.6664,52.6741,52.6587,52.6664,12100.0
2011-03-01 12:50:00,68.12,68.15,68.07,68.08,4500.0,52.6664,52.6896,52.6277,52.6355,4500.0
2011-03-01 12:55:00,68.08,68.12,68.04,68.05,27500.0,52.6355,52.6664,52.6045,52.6123,27500.0
2011-03-01 13:00:00,68.05,68.05,67.95,67.97,10600.0,52.6123,52.6123,52.535,52.5504,10600.0
2011-03-01 13:05:00,67.96,68.02,67.96,67.99,7500.0,52.5427,52.5891,52.5427,52.5659,7500.0
2011-03-01 13:10:00,67.99,68.07,67.99,68.04,11400.0,52.5659,52.6277,52.5659,52.6045,11400.0
2011-03-01 13:15:00,68.04,68.04,67.96,68.02,20400.0,52.6045,52.6045,52.5427,52.5891,20400.0
2011-03-01 13:20:00,68.01,68.03,67.92,68.0,13800.0,52.5814,52.5968,52.5118,52.5736,13800.0
2011-03-01 13:25:00,67.99,67.99,67.84,67.88,24800.0,52.5659,52.5659,52.4499,52.4808,24800.0
2011-03-01 13:30:00,67.88,67.91,67.87,67.91,12600.0,52.4808,52.504,52.4731,52.504,12600.0
2011-03-01 13:35:00,67.89,67.95,67.88,67.94,13400.0,52.4886,52.535,52.4808,52.5272,13400.0
2011-03-01 13:40:00,67.93,67.94,67.82,67.82,16500.0,52.5195,52.5272,52.4345,52.4345,16500.0
2011-03-01 13:45:00,67.83,67.9,67.82,67.84,7500.0,52.4422,52.4963,52.4345,52.4499,7500.0
2011-03-01 13:50:00,67.82,67.87,67.8,67.81,38900.0,52.4345,52.4731,52.419,52.4267,38900.0
2011-03-01 13:55:00,67.88,67.93,67.85,67.9,41900.0,52.4808,52.5195,52.4577,52.4963,41900.0
2011-03-01 14:00:00,67.88,67.88,67.77,67.78,8100.0,52.4808,52.4808,52.3958,52.4035,8100.0
2011-03-01 14:05:00,67.78,67.79,67.72,67.77,18500.0,52.4035,52.4113,52.3571,52.3958,18500.0
2011-03-01 14:10:00,67.77,67.82,67.68,67.73,15500.0,52.3958,52.4345,52.3262,52.3649,15500.0
2011-03-01 14:15:00,67.73,67.79,67.67,67.79,21600.0,52.3649,52.4113,52.3185,52.4113,21600.0
2011-03-01 14:20:00,67.79,67.79,67.68,67.68,13200.0,52.4113,52.4113,52.3262,52.3262,13200.0
2011-03-01 14:25:00,67.68,67.73,67.6,67.62,13200.0,52.3262,52.3649,52.2644,52.2798,13200.0
2011-03-01 14:30:00,67.6,67.67,67.6,67.6,7400.0,52.2644,52.3185,52.2644,52.2644,7400.0
2011-03-01 14:35:00,67.59,67.62,67.56,67.62,8900.0,52.2566,52.2798,52.2334,52.2798,8900.0
2011-03-01 14:40:00,67.6,67.64,67.59,67.64,14200.0,52.2644,52.2953,52.2566,52.2953,14200.0
2011-03-01 14:45:00,67.63,67.67,67.61,67.66,16800.0,52.2876,52.3185,52.2721,52.3108,16800.0
2011-03-01 14:50:00,67.66,67.74,67.66,67.73,23700.0,52.3108,52.3726,52.3108,52.3649,23700.0
2011-03-01 14:55:00,67.72,67.73,67.62,67.63,19000.0,52.3571,52.3649,52.2798,52.2876,19000.0
2011-03-01 15:00:00,67.63,67.72,67.61,67.61,17200.0,52.2876,52.3571,52.2721,52.2721,17200.0
2011-03-01 15:05:00,67.62,67.65,67.53,67.55,20900.0,52.2798,52.303,52.2102,52.2257,20900.0
2011-03-01 15:10:00,67.55,67.58,67.53,67.57,10200.0,52.2257,52.2489,52.2102,52.2412,10200.0
2011-03-01 15:15:00,67.58,67.71,67.56,67.71,12000.0,52.2489,52.3494,52.2334,52.3494,12000.0
2011-03-01 15:20:00,67.71,67.74,67.69,67.71,13800.0,52.3494,52.3726,52.3339,52.3494,13800.0
2011-03-01 15:25:00,67.72,67.72,67.64,67.66,23900.0,52.3571,52.3571,52.2953,52.3108,23900.0
2011-03-01 15:30:00,67.65,67.74,67.65,67.73,20100.0,52.303,52.3726,52.303,52.3649,20100.0
2011-03-01 15:35:00,67.72,67.75,67.65,67.68,24400.0,52.3571,52.3803,52.303,52.3262,24400.0
2011-03-01 15:40:00,67.69,67.73,67.67,67.68,19200.0,52.3339,52.3649,52.3185,52.3262,19200.0
2011-03-01 15:45:00,67.69,67.71,67.56,67.6,33500.0,52.3339,52.3494,52.2334,52.2644,33500.0
2011-03-01 15:50:00,67.62,67.64,67.55,67.59,44100.0,52.2798,52.2953,52.2257,52.2566,44100.0
2011-03-01 15:55:00,67.59,67.62,67.55,67.55,18000.0,52.2566,52.2798,52.2257,52.2257,18000.0
2011-03-01 16:00:00,67.54,67.54,67.5,67.5,500.0,52.218,52.218,52.1871,52.1871,500.0
2011-03-01 16:05:00,67.5,67.5,67.5,67.5,0.0,52.1871,52.1871,52.1871,52.1871,0.0
2011-03-01 16:10:00,67.5,67.5,67.5,67.5,0.0,52.1871,52.1871,52.1871,52.1871,0.0
2011-03-02 09:30:00,67.48,67.57,67.45,67.48,47000.0,52.1716,52.2412,52.1484,52.1716,47000.0
2011-03-02 09:35:00,67.47,67.57,67.45,67.51,28100.0,52.1639,52.2412,52.1484,52.1948,28100.0
2011-03-02 09:40:00,67.56,67.65,67.55,67.55,35100.0,52.2334,52.303,52.2257,52.2257,35100.0
2011-03-02 09:45:00,67.54,67.6,67.49,67.58,12700.0,52.218,52.2644,52.1793,52.2489,12700.0
2011-03-02 09:50:00,67.58,67.71,67.57,67.69,30400.0,52.2489,52.3494,52.2412,52.3339,30400.0
2011-03-02 09:55:00,67.7,67.71,67.66,67.7,12000.0,52.3417,52.3494,52.3108,52.3417,12000.0
2011-03-02 10:00:00,67.69,67.76,67.69,67.73,20700.0,52.3339,52.3881,52.3339,52.3649,20700.0
2011-03-02 10:05:00,67.74,67.8,67.68,67.7,8200.0,52.3726,52.419,52.3262,52.3417,8200.0
2011-03-02 10:10:00,67.69,67.69,67.63,67.64,11000.0,52.3339,52.3339,52.2876,52.2953,11000.0
2011-03-02 10:15:00,67.64,67.76,67.63,67.75,20600.0,52.2953,52.3881,52.2876,52.3803,20600.0
2011-03-02 10:20:00,67.76,67.78,67.68,67.68,16400.0,52.3881,52.4035,52.3262,52.3262,16400.0
2011-03-02 10:25:00,67.68,67.72,67.66,67.69,16500.0,52.3262,52.3571,52.3108,52.3339,16500.0
2011-03-02 10:30:00,67.69,67.77,67.66,67.76,5700.0,52.3339,52.3958,52.3108,52.3881,5700.0
2011-03-02 10:35:00,67.77,67.9,67.77,67.89,12400.0,52.3958,52.4963,52.3958,52.4886,12400.0
2011-03-02 10:40:00,67.89,67.93,67.86,67.88,8300.0,52.4886,52.5195,52.4654,52.4808,8300.0
2011-03-02 10:45:00,67.88,67.95,67.87,67.94,12300.0,52.4808,52.535,52.4731,52.5272,12300.0
2011-03-02 10:50:00,67.95,67.97,67.92,67.94,10600.0,52.535,52.5504,52.5118,52.5272,10600.0
2011-03-02 10:55:00,67.94,67.96,67.9,67.92,15300.0,52.5272,52.5427,52.4963,52.5118,15300.0
2011-03-02 11:00:00,67.92,68.03,67.91,68.0,17400.0,52.5118,52.5968,52.504,52.5736,17400.0
2011-03-02 11:05:00,68.0,68.0,67.94,67.96,12700.0,52.5736,52.5736,52.5272,52.5427,12700.0
2011-03-02 11:10:00,67.96,67.96,67.89,67.91,24300.0,52.5427,52.5427,52.4886,52.504,24300.0
2011-03-02 11:15:00,67.9,67.93,67.86,67.87,9900.0,52.4963,52.5195,52.4654,52.4731,9900.0
2011-03-02 11:20:00,67.89,67.89,67.84,67.88,9800.0,52.4886,52.4886,52.4499,52.4808,9800.0
2011-03-02 11:25:00,67.88,67.88,67.76,67.76,17000.0,52.4808,52.4808,52.3881,52.3881,17000.0
2011-03-02 11:30:00,67.75,67.8,67.73,67.77,19000.0,52.3803,52.419,52.3649,52.3958,19000.0
2011-03-02 11:35:00,67.78,67.81,67.71,67.74,15200.0,52.4035,52.4267,52.3494,52.3726,15200.0
2011-03-02 11:40:00,67.73,67.77,67.64,67.64,16000.0,52.3649,52.3958,52.2953,52.2953,16000.0
2011-03-02 11:45:00,67.64,67.65,67.55,67.56,15300.0,52.2953,52.303,52.2257,52.2334,15300.0
2011-03-02 11:50:00,67.58,67.63,67.58,67.59,10700.0,52.2489,52.2876,52.2489,52.2566,10700.0
2011-03-02 11:55:00,67.58,67.58,67.44,67.45,14600.0,52.2489,52.2489,52.1407,52.1484,14600.0
2011-03-02 12:00:00,67.44,67.5,67.37,67.5,20900.0,52.1407,52.1871,52.0865,52.1871,20900.0
2011-03-02 12:05:00,67.5,67.55,67.46,67.54,17000.0,52.1871,52.2257,52.1561,52.218,17000.0
2011-03-02 12:10:00,67.55,67.59,67.5,67.53,35200.0,52.2257,52.2566,52.1871,52.2102,35200.0
2011-03-02 12:15:00,67.52,67.55,67.48,67.54,36800.0,52.2025,52.2257,52.1716,52.218,36800.0
2011-03-02 12:20:00,67.54,67.62,67.54,67.6,21200.0,52.218,52.2798,52.218,52.2644,21200.0
2011-03-02 12:25:00,67.6,67.66,67.6,67.63,15000.0,52.2644,52.3108,52.2644,52.2876,15000.0
2011-03-02 12:30:00,67.64,67.72,67.62,67.67,22200.0,52.2953,52.3571,52.2798,52.3185,22200.0
2011-03-02 12:35:00,67.66,67.76,67.66,67.76,25400.0,52.3108,52.3881,52.3108,52.3881,25400.0
2011-03-02 12:40:00,67.76,67.77,67.73,67.73,13600.0,52.3881,52.3958,52.3649,52.3649,13600.0
2011-03-02 12:45:00,67.73,67.78,67.72,67.78,20100.0,52.3649,52.4035,52.3571,52.4035,20100.0
2011-03-02 12:50:00,67.77,67.8,67.73,67.73,19600.0,52.3958,52.419,52.3649,52.3649,19600.0
2011-03-02 12:55:00,67.74,67.74,67.71,67.73,20700.0,52.3726,52.3726,52.3494,52.3649,20700.0
2011-03-02 13:00:00,67.73,67.8,67.72,67.77,22500.0,52.3649,52.419,52.3571,52.3958,22500.0
2011-03-02 13:05:00,67.78,67.82,67.72,67.72,13800.0,52.4035,52.4345,52.3571,52.3571,13800.0
2011-03-02 13:10:00,67.72,67.72,67.64,67.69,14700.0,52.3571,52.3571,52.2953,52.3339,14700.0
2011-03-02 13:15:00,67.68,67.71,67.66,67.67,8300.0,52.3262,52.3494,52.3108,52.3185,8300.0
2011-03-02 13:20:00,67.67,67.73,67.66,67.72,6900.0,52.3185,52.3649,52.3108,52.3571,6900.0
2011-03-02 13:25:00,67.74,67.75,67.7,67.7,11200.0,52.3726,52.3803,52.3417,52.3417,11200.0
2011-03-02 13:30:00,67.71,67.74,67.68,67.68,4700.0,52.3494,52.3726,52.3262,52.3262,4700.0
2011-03-02 13:35:00,67.69,67.7,67.64,67.66,11000.0,52.3339,52.3417,52.2953,52.3108,11000.0
2011-03-02 13:40:00,67.65,67.65,67.57,67.57,28100.0,52.303,52.303,52.2412,52.2412,28100.0
2011-03-02 13:45:00,67.58,67.62,67.54,67.62,10700.0,52.2489,52.2798,52.218,52.2798,10700.0
2011-03-02 13:50:00,67.61,67.67,67.61,67.62,12200.0,52.2721,52.3185,52.2721,52.2798,12200.0
2011-03-02 13:55:00,67.61,67.62,67.54,67.59,7700.0,52.2721,52.2798,52.218,52.2566,7700.0
2011-03-02 14:00:00,67.6,67.64,67.51,67.51,12900.0,52.2644,52.2953,52.1948,52.1948,12900.0
2011-03-02 14:05:00,67.52,67.68,67.52,67.64,14600.0,52.2025,52.3262,52.2025,52.2953,14600.0
2011-03-02 14:10:00,67.64,67.76,67.64,67.72,30200.0,52.2953,52.3881,52.2953,52.3571,30200.0
2011-03-02 14:15:00,67.72,67.78,67.67,67.69,12000.0,52.3571,52.4035,52.3185,52.3339,12000.0
2011-03-02 14:20:00,67.69,67.76,67.65,67.68,13200.0,52.3339,52.3881,52.303,52.3262,13200.0
2011-03-02 14:25:00,67.67,67.72,67.61,67.65,8600.0,52.3185,52.3571,52.2721,52.303,8600.0
2011-03-02 14:30:00,67.65,67.71,67.64,67.69,18500.0,52.303,52.3494,52.2953,52.3339,18500.0
2011-03-02 14:35:00,67.69,67.82,67.69,67.75,14200.0,52.3339,52.4345,52.3339,52.3803,14200.0
2011-03-02 14:40:00,67.76,67.84,67.76,67.83,19300.0,52.3881,52.4499,52.3881,52.4422,19300.0
2011-03-02 14:45:00,67.84,67.89,67.83,67.84,15900.0,52.4499,52.4886,52.4422,52.4499,15900.0
2011-03-02 14:50:00,67.83,67.87,67.81,67.84,19100.0,52.4422,52.4731,52.4267,52.4499,19100.0
2011-03-02 14:55:00,67.83,67.85,67.79,67.82,33100.0,52.4422,52.4577,52.4113,52.4345,33100.0
2011-03-02 15:00:00,67.82,67.9,67.82,67.89,20400.0,52.4345,52.4963,52.4345,52.4886,20400.0
2011-03-02 15:05:00,67.9,67.93,67.88,67.92,12400.0,52.4963,52.5195,52.4808,52.5118,12400.0
2011-03-02 15:10:00,67.92,67.92,67.85,67.85,5600.0,52.5118,52.5118,52.4577,52.4577,5600.0
2011-03-02 15:15:00,67.85,67.86,67.82,67.83,13600.0,52.4577,52.4654,52.4345,52.4422,13600.0
2011-03-02 15:20:00,67.85,67.88,67.81,67.81,22300.0,52.4577,52.4808,52.4267,52.4267,22300.0
2011-03-02 15:25:00,67.81,67.85,67.78,67.78,17500.0,52.4267,52.4577,52.4035,52.4035,17500.0
2011-03-02 15:30:00,67.78,67.79,67.75,67.77,15900.0,52.4035,52.4113,52.3803,52.3958,15900.0
2011-03-02 15:35:00,67.76,67.77,67.74,67.76,21600.0,52.3881,52.3958,52.3726,52.3881,21600.0
2011-03-02 15:40:00,67.76,67.77,67.73,67.74,25600.0,52.3881,52.3958,52.3649,52.3726,25600.0
2011-03-02 15:45:00,67.75,67.78,67.71,67.75,41500.0,52.3803,52.4035,52.3494,52.3803,41500.0
2011-03-02 15:50:00,67.75,67.76,67.68,67.68,37800.0,52.3803,52.3881,52.3262,52.3262,37800.0
2011-03-02 15:55:00,67.68,67.72,67.63,67.69,40200.0,52.3262,52.3571,52.2876,52.3339,40200.0
2011-03-03 09:30:00,68.36,68.55,68.32,68.51,90700.0,52.852,52.9989,52.821,52.9679,90700.0
2011-03-03 09:35:00,68.52,68.55,68.46,68.47,41100.0,52.9757,52.9989,52.9293,52.937,41100.0
2011-03-03 09:40:00,68.46,68.61,68.46,68.61,39400.0,52.9293,53.0452,52.9293,53.0452,39400.0
2011-03-03 09:45:00,68.63,68.67,68.6,68.62,19900.0,53.0607,53.0916,53.0375,53.053,19900.0
2011-03-03 09:50:00,68.62,68.63,68.6,68.6,14500.0,53.053,53.0607,53.0375,53.0375,14500.0
2011-03-03 09:55:00,68.58,68.61,68.56,68.6,18600.0,53.022,53.0452,53.0066,53.0375,18600.0
2011-03-03 10:00:00,68.6,68.63,68.54,68.56,25300.0,53.0375,53.0607,52.9911,53.0066,25300.0
2011-03-03 10:05:00,68.56,68.56,68.48,68.52,26800.0,53.0066,53.0066,52.9447,52.9757,26800.0
2011-03-03 10:10:00,68.53,68.61,68.53,68.6,30400.0,52.9834,53.0452,52.9834,53.0375,30400.0
2011-03-03 10:15:00,68.6,68.61,68.53,68.55,6900.0,53.0375,53.0452,52.9834,52.9989,6900.0
2011-03-03 10:20:00,68.53,68.53,68.46,68.5,14500.0,52.9834,52.9834,52.9293,52.9602,14500.0
2011-03-03 10:25:00,68.52,68.56,68.48,68.48,16500.0,52.9757,53.0066,52.9447,52.9447,16500.0
2011-03-03 10:30:00,68.49,68.52,68.44,68.48,18200.0,52.9525,52.9757,52.9138,52.9447,18200.0
2011-03-03 10:35:00,68.49,68.52,68.47,68.49,10400.0,52.9525,52.9757,52.937,52.9525,10400.0
2011-03-03 10:40:00,68.51,68.63,68.51,68.61,24800.0,52.9679,53.0607,52.9679,53.0452,24800.0
2011-03-03 10:45:00,68.59,68.71,68.59,68.67,10900.0,53.0298,53.1226,53.0298,53.0916,10900.0
2011-03-03 10:50:00,68.64,68.68,68.62,68.63,18600.0,53.0684,53.0994,53.053,53.0607,18600.0
2011-03-03 10:55:00,68.63,68.67,68.59,68.63,21800.0,53.0607,53.0916,53.0298,53.0607,21800.0
2011-03-03 11:00:00,68.64,68.71,68.64,68.68,26000.0,53.0684,53.1226,53.0684,53.0994,26000.0
2011-03-03 11:05:00,68.7,68.72,68.63,68.7,15800.0,53.1148,53.1303,53.0607,53.1148,15800.0
2011-03-03 11:10:00,68.71,68.73,68.64,68.66,11700.0,53.1226,53.138,53.0684,53.0839,11700.0
2011-03-03 11:15:00,68.66,68.73,68.66,68.71,15400.0,53.0839,53.138,53.0839,53.1226,15400.0
2011-03-03 11:20:00,68.7,68.73,68.69,68.71,14300.0,53.1148,53.138,53.1071,53.1226,14300.0
2011-03-03 11:25:00,68.71,68.73,68.68,68.69,7000.0,53.1226,53.138,53.0994,53.1071,7000.0
2011-03-03 11:30:00,68.69,68.72,68.67,68.7,14400.0,53.1071,53.1303,53.0916,53.1148,14400.0
2011-03-03 11:35:00,68.68,68.69,68.65,68.67,11100.0,53.0994,53.1071,53.0762,53.0916,11100.0
2011-03-03 11:40:00,68.68,68.71,68.66,68.68,9300.0,53.0994,53.1226,53.0839,53.0994,9300.0
2011-03-03 11:45:00,68.68,68.73,68.68,68.73,6200.0,53.0994,53.138,53.0994,53.138,6200.0
2011-03-03 11:50:00,68.7,68.79,68.7,68.77,13800.0,53.1148,53.1844,53.1148,53.1689,13800.0
2011-03-03 11:55:00,68.79,68.82,68.78,68.82,15200.0,53.1844,53.2076,53.1767,53.2076,15200.0
2011-03-03 12:00:00,68.8,68.82,68.76,68.8,18000.0,53.1921,53.2076,53.1612,53.1921,18000.0
2011-03-03 12:05:00,68.77,68.79,68.77,68.78,2600.0,53.1689,53.1844,53.1689,53.1767,2600.0
2011-03-03 12:10:00,68.78,68.78,68.77,68.77,21100.0,53.1767,53.1767,53.1689,53.1689,21100.0
2011-03-03 12:15:00,68.77,68.8,68.76,68.77,12700.0,53.1689,53.1921,53.1612,53.1689,12700.0
2011-03-03 12:20:00,68.76,68.8,68.75,68.8,10900.0,53.1612,53.1921,53.1535,53.1921,10900.0
2011-03-03 12:25:00,68.81,68.81,68.78,68.78,8000.0,53.1999,53.1999,53.1767,53.1767,8000.0
2011-03-03 12:30:00,68.78,68.79,68.78,68.78,5000.0,53.1767,53.1844,53.1767,53.1767,5000.0
2011-03-03 12:35:00,68.76,68.8,68.76,68.8,18400.0,53.1612,53.1921,53.1612,53.1921,18400.0
2011-03-03 12:40:00,68.8,68.84,68.79,68.84,21700.0,53.1921,53.2231,53.1844,53.2231,21700.0
2011-03-03 12:45:00,68.82,68.86,68.79,68.86,7300.0,53.2076,53.2385,53.1844,53.2385,7300.0
2011-03-03 12:50:00,68.85,68.88,68.84,68.88,3900.0,53.2308,53.254,53.2231,53.254,3900.0
2011-03-03 12:55:00,68.88,68.88,68.83,68.83,15800.0,53.254,53.254,53.2153,53.2153,15800.0
2011-03-03 13:00:00,68.83,68.85,68.82,68.84,14500.0,53.2153,53.2308,53.2076,53.2231,14500.0
2011-03-03 13:05:00,68.83,68.84,68.82,68.84,6000.0,53.2153,53.2231,53.2076,53.2231,6000.0
2011-03-03 13:10:00,68.84,68.86,68.83,68.85,5000.0,53.2231,53.2385,53.2153,53.2308,5000.0
2011-03-03 13:15:00,68.84,68.85,68.83,68.85,8100.0,53.2231,53.2308,53.2153,53.2308,8100.0
2011-03-03 13:20:00,68.84,68.84,68.82,68.83,5300.0,53.2231,53.2231,53.2076,53.2153,5300.0
2011-03-03 13:25:00,68.82,68.88,68.79,68.79,21300.0,53.2076,53.254,53.1844,53.1844,21300.0
2011-03-03 13:30:00,68.79,68.8,68.78,68.8,10100.0,53.1844,53.1921,53.1767,53.1921,10100.0
2011-03-03 13:35:00,68.81,68.83,68.79,68.81,23700.0,53.1999,53.2153,53.1844,53.1999,23700.0
2011-03-03 13:40:00,68.8,68.83,68.78,68.79,9700.0,53.1921,53.2153,53.1767,53.1844,9700.0
2011-03-03 13:45:00,68.8,68.84,68.78,68.84,17800.0,53.1921,53.2231,53.1767,53.2231,17800.0
2011-03-03 13:50:00,68.84,68.84,68.81,68.83,5100.0,53.2231,53.2231,53.1999,53.2153,5100.0
2011-03-03 13:55:00,68.83,68.83,68.8,68.8,16400.0,53.2153,53.2153,53.1921,53.1921,16400.0
2011-03-03 14:00:00,68.81,68.87,68.8,68.87,21200.0,53.1999,53.2463,53.1921,53.2463,21200.0
2011-03-03 14:05:00,68.87,68.87,68.84,68.85,11100.0,53.2463,53.2463,53.2231,53.2308,11100.0
2011-03-03 14:10:00,68.85,68.95,68.85,68.92,21700.0,53.2308,53.3081,53.2308,53.2849,21700.0
2011-03-03 14:15:00,68.93,68.96,68.92,68.92,3900.0,53.2926,53.3158,53.2849,53.2849,3900.0
2011-03-03 14:20:00,68.92,68.92,68.87,68.87,10300.0,53.2849,53.2849,53.2463,53.2463,10300.0
2011-03-03 14:25:00,68.87,68.89,68.86,68.88,11200.0,53.2463,53.2617,53.2385,53.254,11200.0
2011-03-03 14:30:00,68.88,68.9,68.87,68.89,10200.0,53.254,53.2695,53.2463,53.2617,10200.0
2011-03-03 14:35:00,68.9,68.95,68.89,68.92,17100.0,53.2695,53.3081,53.2617,53.2849,17100.0
2011-03-03 14:40:00,68.91,68.94,68.91,68.94,26000.0,53.2772,53.3004,53.2772,53.3004,26000.0
2011-03-03 14:45:00,68.93,68.93,68.91,68.91,11800.0,53.2926,53.2926,53.2772,53.2772,11800.0
2011-03-03 14:50:00,68.91,68.96,68.91,68.92,14200.0,53.2772,53.3158,53.2772,53.2849,14200.0
2011-03-03 14:55:00,68.93,68.99,68.92,68.98,13700.0,53.2926,53.339,53.2849,53.3313,13700.0
2011-03-03 15:00:00,68.99,68.99,68.95,68.96,12900.0,53.339,53.339,53.3081,53.3158,12900.0
2011-03-03 15:05:00,68.95,69.0,68.95,68.95,12800.0,53.3081,53.3468,53.3081,53.3081,12800.0
2011-03-03 15:10:00,68.95,68.97,68.92,68.93,18800.0,53.3081,53.3236,53.2849,53.2926,18800.0
2011-03-03 15:15:00,68.93,68.95,68.92,68.93,11800.0,53.2926,53.3081,53.2849,53.2926,11800.0
2011-03-03 15:20:00,68.93,68.95,68.91,68.93,9600.0,53.2926,53.3081,53.2772,53.2926,9600.0
2011-03-03 15:25:00,68.93,68.93,68.91,68.92,13200.0,53.2926,53.2926,53.2772,53.2849,13200.0
2011-03-03 15:30:00,68.92,68.92,68.88,68.9,12900.0,53.2849,53.2849,53.254,53.2695,12900.0
2011-03-03 15:35:00,68.89,68.92,68.86,68.92,23600.0,53.2617,53.2849,53.2385,53.2849,23600.0
2011-03-03 15:40:00,68.92,68.96,68.92,68.95,16300.0,53.2849,53.3158,53.2849,53.3081,16300.0
2011-03-03 15:45:00,68.95,68.96,68.92,68.92,28200.0,53.3081,53.3158,53.2849,53.2849,28200.0
2011-03-03 15:50:00,68.93,68.98,68.92,68.96,24700.0,53.2926,53.3313,53.2849,53.3158,24700.0
2011-03-03 15:55:00,68.96,68.96,68.89,68.92,14200.0,53.3158,53.3158,53.2617,53.2849,14200.0
2011-03-04 09:30:00,68.94,68.96,68.86,68.87,49700.0,53.3004,53.3158,53.2385,53.2463,49700.0
2011-03-04 09:35:00,68.86,68.87,68.76,68.86,28500.0,53.2385,53.2463,53.1612,53.2385,28500.0
2011-03-04 09:40:00,68.86,68.89,68.73,68.73,35500.0,53.2385,53.2617,53.138,53.138,35500.0
2011-03-04 09:45:00,68.72,68.84,68.72,68.83,56600.0,53.1303,53.2231,53.1303,53.2153,56600.0
2011-03-04 09:50:00,68.82,68.82,68.74,68.8,74200.0,53.2076,53.2076,53.1457,53.1921,74200.0
2011-03-04 09:55:00,68.8,68.84,68.77,68.82,49400.0,53.1921,53.2231,53.1689,53.2076,49400.0
2011-03-04 10:00:00,68.83,68.86,68.77,68.77,34100.0,53.2153,53.2385,53.1689,53.1689,34100.0
2011-03-04 10:05:00,68.77,68.78,68.6,68.61,73700.0,53.1689,53.1767,53.0375,53.0452,73700.0
2011-03-04 10:10:00,68.59,68.61,68.48,68.52,61400.0,53.0298,53.0452,52.9447,52.9757,61400.0
2011-03-04 10:15:00,68.52,68.6,68.5,68.52,47800.0,52.9757,53.0375,52.9602,52.9757,47800.0
2011-03-04 10:20:00,68.53,68.53,68.45,68.48,46800.0,52.9834,52.9834,52.9215,52.9447,46800.0
2011-03-04 10:25:00,68.48,68.5,68.4,68.5,39500.0,52.9447,52.9602,52.8829,52.9602,39500.0
2011-03-04 10:30:00,68.5,68.57,68.47,68.57,30500.0,52.9602,53.0143,52.937,53.0143,30500.0
2011-03-04 10:35:00,68.57,68.59,68.54,68.59,23400.0,53.0143,53.0298,52.9911,53.0298,23400.0
2011-03-04 10:40:00,68.59,68.61,68.54,68.54,22400.0,53.0298,53.0452,52.9911,52.9911,22400.0
2011-03-04 10:45:00,68.57,68.6,68.53,68.56,31900.0,53.0143,53.0375,52.9834,53.0066,31900.0
2011-03-04 10:50:00,68.56,68.6,68.55,68.6,10700.0,53.0066,53.0375,52.9989,53.0375,10700.0
2011-03-04 10:55:00,68.61,68.65,68.61,68.62,10300.0,53.0452,53.0762,53.0452,53.053,10300.0
2011-03-04 11:00:00,68.63,68.65,68.61,68.62,17500.0,53.0607,53.0762,53.0452,53.053,17500.0
2011-03-04 11:05:00,68.62,68.64,68.51,68.53,26300.0,53.053,53.0684,52.9679,52.9834,26300.0
2011-03-04 11:10:00,68.52,68.52,68.48,68.52,48800.0,52.9757,52.9757,52.9447,52.9757,48800.0
2011-03-04 11:15:00,68.52,68.56,68.48,68.5,34800.0,52.9757,53.0066,52.9447,52.9602,34800.0
2011-03-04 11:20:00,68.51,68.52,68.49,68.5,13900.0,52.9679,52.9757,52.9525,52.9602,13900.0
2011-03-04 11:25:00,68.51,68.52,68.48,68.49,13800.0,52.9679,52.9757,52.9447,52.9525,13800.0
2011-03-04 11:30:00,68.51,68.62,68.42,68.61,63300.0,52.9679,53.053,52.8983,53.0452,63300.0
2011-03-04 11:35:00,68.59,68.63,68.56,68.63,37300.0,53.0298,53.0607,53.0066,53.0607,37300.0
2011-03-04 11:40:00,68.62,68.62,68.58,68.58,20800.0,53.053,53.053,53.022,53.022,20800.0
2011-03-04 11:45:00,68.6,68.6,68.53,68.53,26400.0,53.0375,53.0375,52.9834,52.9834,26400.0
2011-03-04 11:50:00,68.54,68.57,68.52,68.53,18400.0,52.9911,53.0143,52.9757,52.9834,18400.0
2011-03-04 11:55:00,68.52,68.53,68.36,68.38,53900.0,52.9757,52.9834,52.852,52.8674,53900.0
2011-03-04 12:00:00,68.36,68.4,68.32,68.34,49900.0,52.852,52.8829,52.821,52.8365,49900.0
2011-03-04 12:05:00,68.34,68.35,68.31,68.34,81900.0,52.8365,52.8442,52.8133,52.8365,81900.0
2011-03-04 12:10:00,68.32,68.32,68.17,68.18,97100.0,52.821,52.821,52.7051,52.7128,97100.0
2011-03-04 12:15:00,68.18,68.21,68.15,68.19,46900.0,52.7128,52.736,52.6896,52.7205,46900.0
2011-03-04 12:20:00,68.18,68.18,68.06,68.1,64000.0,52.7128,52.7128,52.62,52.6509,64000.0
2011-03-04 12:25:00,68.1,68.12,68.06,68.11,37200.0,52.6509,52.6664,52.62,52.6587,37200.0
2011-03-04 12:30:00,68.11,68.12,68.03,68.09,63000.0,52.6587,52.6664,52.5968,52.6432,63000.0
2011-03-04 12:35:00,68.1,68.15,68.07,68.15,40400.0,52.6509,52.6896,52.6277,52.6896,40400.0
2011-03-04 12:40:00,68.15,68.17,68.13,68.15,13400.0,52.6896,52.7051,52.6741,52.6896,13400.0
2011-03-04 12:45:00,68.15,68.2,68.15,68.18,19700.0,52.6896,52.7283,52.6896,52.7128,19700.0
2011-03-04 12:50:00,68.19,68.19,68.12,68.14,34600.0,52.7205,52.7205,52.6664,52.6819,34600.0
2011-03-04 12:55:00,68.14,68.15,68.1,68.13,14700.0,52.6819,52.6896,52.6509,52.6741,14700.0
2011-03-04 13:00:00,68.13,68.19,68.13,68.13,27100.0,52.6741,52.7205,52.6741,52.6741,27100.0
2011-03-04 13:05:00,68.14,68.18,68.13,68.17,32500.0,52.6819,52.7128,52.6741,52.7051,32500.0
2011-03-04 13:10:00,68.17,68.2,68.08,68.08,73700.0,52.7051,52.7283,52.6355,52.6355,73700.0
2011-03-04 13:15:00,68.08,68.11,68.06,68.09,80500.0,52.6355,52.6587,52.62,52.6432,80500.0
2011-03-04 13:20:00,68.09,68.15,68.09,68.15,20200.0,52.6432,52.6896,52.6432,52.6896,20200.0
2011-03-04 13:25:00,68.14,68.14,68.08,68.12,32900.0,52.6819,52.6819,52.6355,52.6664,32900.0
2011-03-04 13:30:00,68.13,68.19,68.12,68.18,17700.0,52.6741,52.7205,52.6664,52.7128,17700.0
2011-03-04 13:35:00,68.18,68.25,68.18,68.23,20600.0,52.7128,52.7669,52.7128,52.7514,20600.0
2011-03-04 13:40:00,68.23,68.23,68.15,68.15,38800.0,52.7514,52.7514,52.6896,52.6896,38800.0
2011-03-04 13:45:00,68.14,68.14,68.1,68.1,24500.0,52.6819,52.6819,52.6509,52.6509,24500.0
2011-03-04 13:50:00,68.11,68.15,68.05,68.05,31200.0,52.6587,52.6896,52.6123,52.6123,31200.0
2011-03-04 13:55:00,68.05,68.14,68.03,68.12,26300.0,52.6123,52.6819,52.5968,52.6664,26300.0
2011-03-04 14:00:00,68.12,68.12,68.05,68.07,19100.0,52.6664,52.6664,52.6123,52.6277,19100.0
2011-03-04 14:05:00,68.06,68.07,68.02,68.02,51900.0,52.62,52.6277,52.5891,52.5891,51900.0
2011-03-04 14:10:00,68.02,68.08,68.02,68.06,35300.0,52.5891,52.6355,52.5891,52.62,35300.0
2011-03-04 14:15:00,68.06,68.07,68.02,68.07,16000.0,52.62,52.6277,52.5891,52.6277,16000.0
2011-03-04 14:20:00,68.07,68.12,68.04,68.1,14000.0,52.6277,52.6664,52.6045,52.6509,14000.0
2011-03-04 14:25:00,68.1,68.14,68.1,68.12,11100.0,52.6509,52.6819,52.6509,52.6664,11100.0
2011-03-04 14:30:00,68.13,68.16,68.1,68.14,93400.0,52.6741,52.6973,52.6509,52.6819,93400.0
2011-03-04 14:35:00,68.13,68.13,68.1,68.13,10000.0,52.6741,52.6741,52.6509,52.6741,10000.0
2011-03-04 14:40:00,68.15,68.16,68.12,68.15,6600.0,52.6896,52.6973,52.6664,52.6896,6600.0
2011-03-04 14:45:00,68.15,68.16,68.11,68.13,20600.0,52.6896,52.6973,52.6587,52.6741,20600.0
2011-03-04 14:50:00,68.12,68.16,68.12,68.14,24100.0,52.6664,52.6973,52.6664,52.6819,24100.0
2011-03-04 14:55:00,68.14,68.22,68.13,68.22,13700.0,52.6819,52.7437,52.6741,52.7437,13700.0
2011-03-04 15:00:00,68.23,68.33,68.23,68.29,20800.0,52.7514,52.8288,52.7514,52.7978,20800.0
2011-03-04 15:05:00,68.29,68.32,68.25,68.25,13300.0,52.7978,52.821,52.7669,52.7669,13300.0
2011-03-04 15:10:00,68.25,68.29,68.22,68.22,18200.0,52.7669,52.7978,52.7437,52.7437,18200.0
2011-03-04 15:15:00,68.22,68.22,68.16,68.2,8600.0,52.7437,52.7437,52.6973,52.7283,8600.0
2011-03-04 15:20:00,68.2,68.2,68.08,68.11,18600.0,52.7283,52.7283,52.6355,52.6587,18600.0
2011-03-04 15:25:00,68.1,68.13,68.07,68.09,16300.0,52.6509,52.6741,52.6277,52.6432,16300.0
2011-03-04 15:30:00,68.09,68.1,68.03,68.08,15700.0,52.6432,52.6509,52.5968,52.6355,15700.0
2011-03-04 15:35:00,68.06,68.14,68.05,68.14,8600.0,52.62,52.6819,52.6123,52.6819,8600.0
2011-03-04 15:40:00,68.16,68.22,68.15,68.21,28300.0,52.6973,52.7437,52.6896,52.736,28300.0
2011-03-04 15:45:00,68.22,68.38,68.22,68.33,52400.0,52.7437,52.8674,52.7437,52.8288,52400.0
2011-03-04 15:50:00,68.33,68.48,68.33,68.43,52500.0,52.8288,52.9447,52.8288,52.9061,52500.0
2011-03-04 15:55:00,68.44,68.49,68.42,68.45,33700.0,52.9138,52.9525,52.8983,52.9215,33700.0
2011-03-07 09:30:00,68.7,68.73,68.64,68.69,59100.0,53.1148,53.138,53.0684,53.1071,59100.0
2011-03-07 09:35:00,68.68,68.78,68.61,68.77,16200.0,53.0994,53.1767,53.0452,53.1689,16200.0
2011-03-07 09:40:00,68.76,68.81,68.74,68.78,15000.0,53.1612,53.1999,53.1457,53.1767,15000.0
2011-03-07 09:45:00,68.79,68.79,68.69,68.71,8100.0,53.1844,53.1844,53.1071,53.1226,8100.0
2011-03-07 09:50:00,68.72,68.78,68.62,68.62,21600.0,53.1303,53.1767,53.053,53.053,21600.0
2011-03-07 09:55:00,68.63,68.75,68.63,68.74,24200.0,53.0607,53.1535,53.0607,53.1457,24200.0
2011-03-07 10:00:00,68.72,68.76,68.64,68.66,14600.0,53.1303,53.1612,53.0684,53.0839,14600.0
2011-03-07 10:05:00,68.67,68.67,68.55,68.57,13600.0,53.0916,53.0916,52.9989,53.0143,13600.0
2011-03-07 10:10:00,68.57,68.61,68.46,68.51,18600.0,53.0143,53.0452,52.9293,52.9679,18600.0
2011-03-07 10:15:00,68.51,68.52,68.49,68.49,16400.0,52.9679,52.9757,52.9525,52.9525,16400.0
2011-03-07 10:20:00,68.46,68.56,68.45,68.56,14100.0,52.9293,53.0066,52.9215,53.0066,14100.0
2011-03-07 10:25:00,68.56,68.6,68.5,68.58,19200.0,53.0066,53.0375,52.9602,53.022,19200.0
2011-03-07 10:30:00,68.58,68.6,68.48,68.53,24400.0,53.022,53.0375,52.9447,52.9834,24400.0
2011-03-07 10:35:00,68.54,68.54,68.34,68.34,24600.0,52.9911,52.9911,52.8365,52.8365,24600.0
2011-03-07 10:40:00,68.35,68.37,68.18,68.22,25900.0,52.8442,52.8597,52.7128,52.7437,25900.0
2011-03-07 10:45:00,68.18,68.21,68.15,68.17,12400.0,52.7128,52.736,52.6896,52.7051,12400.0
2011-03-07 10:50:00,68.19,68.25,68.13,68.13,32300.0,52.7205,52.7669,52.6741,52.6741,32300.0
2011-03-07 10:55:00,68.13,68.22,68.12,68.17,28000.0,52.6741,52.7437,52.6664,52.7051,28000.0
2011-03-07 11:00:00,68.15,68.15,68.04,68.06,24800.0,52.6896,52.6896,52.6045,52.62,24800.0
2011-03-07 11:05:00,68.06,68.06,67.95,68.04,52600.0,52.62,52.62,52.535,52.6045,52600.0
2011-03-07 11:10:00,68.04,68.04,67.96,67.96,14800.0,52.6045,52.6045,52.5427,52.5427,14800.0
2011-03-07 11:15:00,67.97,68.08,67.95,68.06,14800.0,52.5504,52.6355,52.535,52.62,14800.0
2011-03-07 11:20:00,68.05,68.07,67.99,68.03,11200.0,52.6123,52.6277,52.5659,52.5968,11200.0
2011-03-07 11:25:00,68.04,68.04,67.92,67.94,8200.0,52.6045,52.6045,52.5118,52.5272,8200.0
2011-03-07 11:30:00,67.95,67.95,67.87,67.87,10600.0,52.535,52.535,52.4731,52.4731,10600.0
2011-03-07 11:35:00,67.87,67.95,67.87,67.95,14300.0,52.4731,52.535,52.4731,52.535,14300.0
2011-03-07 11:40:00,67.97,67.97,67.83,67.83,6800.0,52.5504,52.5504,52.4422,52.4422,6800.0
2011-03-07 11:45:00,67.84,67.86,67.75,67.75,13900.0,52.4499,52.4654,52.3803,52.3803,13900.0
2011-03-07 11:50:00,67.75,67.77,67.7,67.75,9500.0,52.3803,52.3958,52.3417,52.3803,9500.0
2011-03-07 11:55:00,67.77,67.78,67.7,67.76,9600.0,52.3958,52.4035,52.3417,52.3881,9600.0
2011-03-07 12:00:00,67.76,67.79,67.72,67.72,7100.0,52.3881,52.4113,52.3571,52.3571,7100.0
2011-03-07 12:05:00,67.73,67.84,67.71,67.84,11900.0,52.3649,52.4499,52.3494,52.4499,11900.0
2011-03-07 12:10:00,67.83,67.87,67.81,67.87,12700.0,52.4422,52.4731,52.4267,52.4731,12700.0
2011-03-07 12:15:00,67.87,67.87,67.82,67.82,10400.0,52.4731,52.4731,52.4345,52.4345,10400.0
2011-03-07 12:20:00,67.82,67.82,67.76,67.76,11900.0,52.4345,52.4345,52.3881,52.3881,11900.0
2011-03-07 12:25:00,67.76,67.81,67.72,67.72,10300.0,52.3881,52.4267,52.3571,52.3571,10300.0
2011-03-07 12:30:00,67.72,67.8,67.7,67.78,14500.0,52.3571,52.419,52.3417,52.4035,14500.0
2011-03-07 12:35:00,67.77,67.8,67.74,67.76,10700.0,52.3958,52.419,52.3726,52.3881,10700.0
2011-03-07 12:40:00,67.76,67.76,67.72,67.72,10600.0,52.3881,52.3881,52.3571,52.3571,10600.0
2011-03-07 12:45:00,67.71,67.73,67.68,67.68,6300.0,52.3494,52.3649,52.3262,52.3262,6300.0
2011-03-07 12:50:00,67.66,67.66,67.6,67.62,10000.0,52.3108,52.3108,52.2644,52.2798,10000.0
2011-03-07 12:55:00,67.62,67.67,67.55,67.58,28700.0,52.2798,52.3185,52.2257,52.2489,28700.0
2011-03-07 13:00:00,67.58,67.58,67.5,67.51,20100.0,52.2489,52.2489,52.1871,52.1948,20100.0
2011-03-07 13:05:00,67.51,67.55,67.49,67.52,71700.0,52.1948,52.2257,52.1793,52.2025,71700.0
2011-03-07 13:10:00,67.52,67.54,67.46,67.53,25000.0,52.2025,52.218,52.1561,52.2102,25000.0
2011-03-07 13:15:00,67.53,67.63,67.53,67.61,61500.0,52.2102,52.2876,52.2102,52.2721,61500.0
2011-03-07 13:20:00,67.6,67.63,67.58,67.58,23000.0,52.2644,52.2876,52.2489,52.2489,23000.0
2011-03-07 13:25:00,67.58,67.62,67.55,67.58,12200.0,52.2489,52.2798,52.2257,52.2489,12200.0
2011-03-07 13:30:00,67.57,67.62,67.54,67.62,10600.0,52.2412,52.2798,52.218,52.2798,10600.0
2011-03-07 13:35:00,67.62,67.64,67.61,67.63,31300.0,52.2798,52.2953,52.2721,52.2876,31300.0
2011-03-07 13:40:00,67.63,67.67,67.63,67.63,10100.0,52.2876,52.3185,52.2876,52.2876,10100.0
2011-03-07 13:45:00,67.62,67.7,67.61,67.69,60700.0,52.2798,52.3417,52.2721,52.3339,60700.0
2011-03-07 13:50:00,67.63,67.63,67.57,67.6,12700.0,52.2876,52.2876,52.2412,52.2644,12700.0
2011-03-07 13:55:00,67.62,67.69,67.61,67.62,8600.0,52.2798,52.3339,52.2721,52.2798,8600.0
2011-03-07 14:00:00,67.62,67.7,67.61,67.66,6000.0,52.2798,52.3417,52.2721,52.3108,6000.0
2011-03-07 14:05:00,67.68,67.71,67.64,67.65,9600.0,52.3262,52.3494,52.2953,52.303,9600.0
2011-03-07 14:10:00,67.65,67.66,67.57,67.57,22400.0,52.303,52.3108,52.2412,52.2412,22400.0
2011-03-07 14:15:00,67.57,67.78,67.57,67.78,13900.0,52.2412,52.4035,52.2412,52.4035,13900.0
2011-03-07 14:20:00,67.78,67.83,67.72,67.72,13800.0,52.4035,52.4422,52.3571,52.3571,13800.0
2011-03-07 14:25:00,67.73,67.77,67.69,67.76,9700.0,52.3649,52.3958,52.3339,52.3881,9700.0
2011-03-07 14:30:00,67.72,67.75,67.71,67.72,4000.0,52.3571,52.3803,52.3494,52.3571,4000.0
2011-03-07 14:35:00,67.71,67.75,67.68,67.7,14100.0,52.3494,52.3803,52.3262,52.3417,14100.0
2011-03-07 14:40:00,67.69,67.7,67.66,67.67,15000.0,52.3339,52.3417,52.3108,52.3185,15000.0
2011-03-07 14:45:00,67.68,67.78,67.68,67.73,13700.0,52.3262,52.4035,52.3262,52.3649,13700.0
2011-03-07 14:50:00,67.74,67.76,67.71,67.75,7200.0,52.3726,52.3881,52.3494,52.3803,7200.0
2011-03-07 14:55:00,67.74,67.8,67.71,67.75,7800.0,52.3726,52.419,52.3494,52.3803,7800.0
2011-03-07 15:00:00,67.76,67.77,67.69,67.72,10600.0,52.3881,52.3958,52.3339,52.3571,10600.0
2011-03-07 15:05:00,67.74,67.81,67.72,67.79,13600.0,52.3726,52.4267,52.3571,52.4113,13600.0
2011-03-07 15:10:00,67.79,67.9,67.79,67.88,25700.0,52.4113,52.4963,52.4113,52.4808,25700.0
2011-03-07 15:15:00,67.89,67.91,67.85,67.88,12000.0,52.4886,52.504,52.4577,52.4808,12000.0
2011-03-07 15:20:00,67.87,67.87,67.81,67.85,12300.0,52.4731,52.4731,52.4267,52.4577,12300.0
2011-03-07 15:25:00,67.83,67.97,67.83,67.93,7300.0,52.4422,52.5504,52.4422,52.5195,7300.0
2011-03-07 15:30:00,67.91,68.02,67.88,68.01,29800.0,52.504,52.5891,52.4808,52.5814,29800.0
2011-03-07 15:35:00,68.01,68.07,68.0,68.01,25000.0,52.5814,52.6277,52.5736,52.5814,25000.0
2011-03-07 15:40:00,68.02,68.04,67.95,67.96,15700.0,52.5891,52.6045,52.535,52.5427,15700.0
2011-03-07 15:45:00,67.97,68.04,67.96,67.97,30600.0,52.5504,52.6045,52.5427,52.5504,30600.0
2011-03-07 15:50:00,67.95,67.95,67.87,67.89,42800.0,52.535,52.535,52.4731,52.4886,42800.0
2011-03-07 15:55:00,67.89,67.91,67.8,67.83,30200.0,52.4886,52.504,52.419,52.4422,30200.0
2011-03-08 09:30:00,67.96,68.0,67.9,67.9,34400.0,52.5427,52.5736,52.4963,52.4963,34400.0
2011-03-08 09:35:00,67.89,67.89,67.75,67.77,7700.0,52.4886,52.4886,52.3803,52.3958,7700.0
2011-03-08 09:40:00,67.77,67.83,67.72,67.75,21100.0,52.3958,52.4422,52.3571,52.3803,21100.0
2011-03-08 09:45:00,67.73,67.73,67.62,67.69,17800.0,52.3649,52.3649,52.2798,52.3339,17800.0
2011-03-08 09:50:00,67.67,67.81,67.67,67.77,14500.0,52.3185,52.4267,52.3185,52.3958,14500.0
2011-03-08 09:55:00,67.77,67.92,67.77,67.92,10400.0,52.3958,52.5118,52.3958,52.5118,10400.0
2011-03-08 10:00:00,67.91,68.1,67.91,68.05,15800.0,52.504,52.6509,52.504,52.6123,15800.0
2011-03-08 10:05:00,68.06,68.08,68.02,68.02,25200.0,52.62,52.6355,52.5891,52.5891,25200.0
2011-03-08 10:10:00,68.03,68.18,68.01,68.17,50400.0,52.5968,52.7128,52.5814,52.7051,50400.0
2011-03-08 10:15:00,68.17,68.31,68.17,68.24,64900.0,52.7051,52.8133,52.7051,52.7592,64900.0
2011-03-08 10:20:00,68.28,68.31,68.2,68.2,20000.0,52.7901,52.8133,52.7283,52.7283,20000.0
2011-03-08 10:25:00,68.2,68.27,68.17,68.26,12600.0,52.7283,52.7824,52.7051,52.7746,12600.0
2011-03-08 10:30:00,68.28,68.29,68.19,68.29,15400.0,52.7901,52.7978,52.7205,52.7978,15400.0
2011-03-08 10:35:00,68.29,68.33,68.24,68.24,7300.0,52.7978,52.8288,52.7592,52.7592,7300.0
2011-03-08 10:40:00,68.27,68.3,68.13,68.17,16200.0,52.7824,52.8056,52.6741,52.7051,16200.0
2011-03-08 10:45:00,68.19,68.25,68.16,68.23,8400.0,52.7205,52.7669,52.6973,52.7514,8400.0
2011-03-08 10:50:00,68.23,68.33,68.21,68.31,25300.0,52.7514,52.8288,52.736,52.8133,25300.0
2011-03-08 10:55:00,68.31,68.33,68.26,68.28,3900.0,52.8133,52.8288,52.7746,52.7901,3900.0
2011-03-08 11:00:00,68.28,68.28,68.22,68.24,5700.0,52.7901,52.7901,52.7437,52.7592,5700.0
2011-03-08 11:05:00,68.23,68.28,68.23,68.25,11200.0,52.7514,52.7901,52.7514,52.7669,11200.0
2011-03-08 11:10:00,68.24,68.29,68.21,68.29,33300.0,52.7592,52.7978,52.736,52.7978,33300.0
2011-03-08 11:15:00,68.29,68.33,68.25,68.32,7800.0,52.7978,52.8288,52.7669,52.821,7800.0
2011-03-08 11:20:00,68.32,68.44,68.31,68.44,18300.0,52.821,52.9138,52.8133,52.9138,18300.0
2011-03-08 11:25:00,68.43,68.47,68.39,68.47,13800.0,52.9061,52.937,52.8751,52.937,13800.0
2011-03-08 11:30:00,68.49,68.52,68.48,68.49,10800.0,52.9525,52.9757,52.9447,52.9525,10800.0
2011-03-08 11:35:00,68.49,68.49,68.44,68.45,7100.0,52.9525,52.9525,52.9138,52.9215,7100.0
2011-03-08 11:40:00,68.44,68.49,68.43,68.48,5000.0,52.9138,52.9525,52.9061,52.9447,5000.0
2011-03-08 11:45:00,68.49,68.53,68.49,68.5,21300.0,52.9525,52.9834,52.9525,52.9602,21300.0
2011-03-08 11:50:00,68.52,68.56,68.5,68.55,13100.0,52.9757,53.0066,52.9602,52.9989,13100.0
2011-03-08 11:55:00,68.57,68.62,68.56,68.62,20900.0,53.0143,53.053,53.0066,53.053,20900.0
2011-03-08 12:00:00,68.62,68.67,68.61,68.63,13700.0,53.053,53.0916,53.0452,53.0607,13700.0
2011-03-08 12:05:00,68.63,68.63,68.6,68.61,3400.0,53.0607,53.0607,53.0375,53.0452,3400.0
2011-03-08 12:10:00,68.61,68.62,68.57,68.57,6200.0,53.0452,53.053,53.0143,53.0143,6200.0
2011-03-08 12:15:00,68.56,68.58,68.55,68.56,3300.0,53.0066,53.022,52.9989,53.0066,3300.0
2011-03-08 12:20:00,68.58,68.59,68.55,68.57,9600.0,53.022,53.0298,52.9989,53.0143,9600.0
2011-03-08 12:25:00,68.55,68.59,68.55,68.57,3700.0,52.9989,53.0298,52.9989,53.0143,3700.0
2011-03-08 12:30:00,68.57,68.59,68.56,68.57,11200.0,53.0143,53.0298,53.0066,53.0143,11200.0
2011-03-08 12:35:00,68.58,68.59,68.55,68.55,8600.0,53.022,53.0298,52.9989,52.9989,8600.0
2011-03-08 12:40:00,68.54,68.57,68.5,68.51,8200.0,52.9911,53.0143,52.9602,52.9679,8200.0
2011-03-08 12:45:00,68.51,68.53,68.49,68.49,5400.0,52.9679,52.9834,52.9525,52.9525,5400.0
2011-03-08 12:50:00,68.5,68.52,68.5,68.52,2600.0,52.9602,52.9757,52.9602,52.9757,2600.0
2011-03-08 12:55:00,68.51,68.51,68.48,68.5,8400.0,52.9679,52.9679,52.9447,52.9602,8400.0
2011-03-08 13:00:00,68.49,68.54,68.49,68.54,4900.0,52.9525,52.9911,52.9525,52.9911,4900.0
2011-03-08 13:05:00,68.54,68.55,68.52,68.55,6200.0,52.9911,52.9989,52.9757,52.9989,6200.0
2011-03-08 13:10:00,68.55,68.55,68.52,68.53,7800.0,52.9989,52.9989,52.9757,52.9834,7800.0
2011-03-08 13:15:00,68.52,68.53,68.5,68.52,8400.0,52.9757,52.9834,52.9602,52.9757,8400.0
2011-03-08 13:20:00,68.5,68.52,68.5,68.52,1200.0,52.9602,52.9757,52.9602,52.9757,1200.0
2011-03-08 13:25:00,68.53,68.54,68.52,68.52,3700.0,52.9834,52.9911,52.9757,52.9757,3700.0
2011-03-08 13:30:00,68.53,68.57,68.52,68.57,6000.0,52.9834,53.0143,52.9757,53.0143,6000.0
2011-03-08 13:35:00,68.56,68.59,68.56,68.57,3700.0,53.0066,53.0298,53.0066,53.0143,3700.0
2011-03-08 13:40:00,68.58,68.58,68.55,68.55,3300.0,53.022,53.022,52.9989,52.9989,3300.0
2011-03-08 13:45:00,68.55,68.57,68.53,68.56,8800.0,52.9989,53.0143,52.9834,53.0066,8800.0
2011-03-08 13:50:00,68.57,68.57,68.55,68.56,5700.0,53.0143,53.0143,52.9989,53.0066,5700.0
2011-03-08 13:55:00,68.55,68.57,68.55,68.55,10400.0,52.9989,53.0143,52.9989,52.9989,10400.0
2011-03-08 14:00:00,68.56,68.58,68.47,68.47,12700.0,53.0066,53.022,52.937,52.937,12700.0
2011-03-08 14:05:00,68.48,68.48,68.41,68.45,11500.0,52.9447,52.9447,52.8906,52.9215,11500.0
2011-03-08 14:10:00,68.42,68.42,68.37,68.37,10500.0,52.8983,52.8983,52.8597,52.8597,10500.0
2011-03-08 14:15:00,68.38,68.44,68.35,68.44,11700.0,52.8674,52.9138,52.8442,52.9138,11700.0
2011-03-08 14:20:00,68.44,68.47,68.41,68.43,18300.0,52.9138,52.937,52.8906,52.9061,18300.0
2011-03-08 14:25:00,68.43,68.46,68.42,68.43,9600.0,52.9061,52.9293,52.8983,52.9061,9600.0
2011-03-08 14:30:00,68.43,68.43,68.34,68.35,21900.0,52.9061,52.9061,52.8365,52.8442,21900.0
2011-03-08 14:35:00,68.35,68.44,68.35,68.44,19500.0,52.8442,52.9138,52.8442,52.9138,19500.0
2011-03-08 14:40:00,68.44,68.53,68.44,68.53,17700.0,52.9138,52.9834,52.9138,52.9834,17700.0
2011-03-08 14:45:00,68.53,68.56,68.51,68.55,6600.0,52.9834,53.0066,52.9679,52.9989,6600.0
2011-03-08 14:50:00,68.56,68.56,68.52,68.54,11600.0,53.0066,53.0066,52.9757,52.9911,11600.0
2011-03-08 14:55:00,68.54,68.58,68.54,68.55,14700.0,52.9911,53.022,52.9911,52.9989,14700.0
2011-03-08 15:00:00,68.56,68.56,68.46,68.47,10600.0,53.0066,53.0066,52.9293,52.937,10600.0
2011-03-08 15:05:00,68.48,68.54,68.47,68.54,17300.0,52.9447,52.9911,52.937,52.9911,17300.0
2011-03-08 15:10:00,68.54,68.57,68.54,68.57,18700.0,52.9911,53.0143,52.9911,53.0143,18700.0
2011-03-08 15:15:00,68.58,68.62,68.58,68.58,9300.0,53.022,53.053,53.022,53.022,9300.0
2011-03-08 15:20:00,68.58,68.6,68.57,68.58,6100.0,53.022,53.0375,53.0143,53.022,6100.0
2011-03-08 15:25:00,68.58,68.58,68.49,68.55,14200.0,53.022,53.022,52.9525,52.9989,14200.0
2011-03-08 15:30:00,68.55,68.57,68.5,68.56,8700.0,52.9989,53.0143,52.9602,53.0066,8700.0
2011-03-08 15:35:00,68.55,68.58,68.55,68.57,15500.0,52.9989,53.022,52.9989,53.0143,15500.0
2011-03-08 15:40:00,68.58,68.6,68.56,68.58,9200.0,53.022,53.0375,53.0066,53.022,9200.0
2011-03-08 15:45:00,68.58,68.58,68.51,68.52,10100.0,53.022,53.022,52.9679,52.9757,10100.0
2011-03-08 15:50:00,68.54,68.55,68.46,68.49,27100.0,52.9911,52.9989,52.9293,52.9525,27100.0
2011-03-08 15:55:00,68.49,68.5,68.45,68.46,20500.0,52.9525,52.9602,52.9215,52.9293,20500.0
2011-03-08 16:00:00,68.45,68.52,68.45,68.51,4100.0,52.9215,52.9757,52.9215,52.9679,4100.0
2011-03-08 16:05:00,68.51,68.51,68.51,68.51,0.0,52.9679,52.9679,52.9679,52.9679,0.0
2011-03-08 16:10:00,68.51,68.51,68.51,68.51,0.0,52.9679,52.9679,52.9679,52.9679,0.0
2011-03-09 09:30:00,68.36,68.37,68.27,68.3,44400.0,52.852,52.8597,52.7824,52.8056,44400.0
2011-03-09 09:35:00,68.28,68.31,68.12,68.14,18300.0,52.7901,52.8133,52.6664,52.6819,18300.0
2011-03-09 09:40:00,68.12,68.14,68.02,68.11,23100.0,52.6664,52.6819,52.5891,52.6587,23100.0
2011-03-09 09:45:00,68.08,68.23,68.04,68.19,110500.0,52.6355,52.7514,52.6045,52.7205,110500.0
2011-03-09 09:50:00,68.18,68.27,68.14,68.21,44600.0,52.7128,52.7824,52.6819,52.736,44600.0
2011-03-09 09:55:00,68.2,68.22,68.17,68.19,22400.0,52.7283,52.7437,52.7051,52.7205,22400.0
2011-03-09 10:00:00,68.18,68.18,68.05,68.13,25000.0,52.7128,52.7128,52.6123,52.6741,25000.0
2011-03-09 10:05:00,68.13,68.25,68.12,68.23,26000.0,52.6741,52.7669,52.6664,52.7514,26000.0
2011-03-09 10:10:00,68.23,68.24,68.15,68.16,22200.0,52.7514,52.7592,52.6896,52.6973,22200.0
2011-03-09 10:15:00,68.17,68.31,68.17,68.3,20900.0,52.7051,52.8133,52.7051,52.8056,20900.0
2011-03-09 10:20:00,68.33,68.43,68.33,68.43,15100.0,52.8288,52.9061,52.8288,52.9061,15100.0
2011-03-09 10:25:00,68.44,68.48,68.44,68.47,23300.0,52.9138,52.9447,52.9138,52.937,23300.0
2011-03-09 10:30:00,68.45,68.5,68.4,68.43,7200.0,52.9215,52.9602,52.8829,52.9061,7200.0
2011-03-09 10:35:00,68.43,68.48,68.37,68.4,30500.0,52.9061,52.9447,52.8597,52.8829,30500.0
2011-03-09 10:40:00,68.37,68.39,68.32,68.35,17800.0,52.8597,52.8751,52.821,52.8442,17800.0
2011-03-09 10:45:00,68.35,68.35,68.27,68.3,24200.0,52.8442,52.8442,52.7824,52.8056,24200.0
2011-03-09 10:50:00,68.3,68.3,68.11,68.11,16900.0,52.8056,52.8056,52.6587,52.6587,16900.0
2011-03-09 10:55:00,68.12,68.13,68.02,68.06,29000.0,52.6664,52.6741,52.5891,52.62,29000.0
2011-03-09 11:00:00,68.04,68.09,67.96,68.05,36800.0,52.6045,52.6432,52.5427,52.6123,36800.0
2011-03-09 11:05:00,68.05,68.11,68.05,68.07,11500.0,52.6123,52.6587,52.6123,52.6277,11500.0
2011-03-09 11:10:00,68.07,68.16,68.07,68.13,25400.0,52.6277,52.6973,52.6277,52.6741,25400.0
2011-03-09 11:15:00,68.13,68.19,68.13,68.19,19700.0,52.6741,52.7205,52.6741,52.7205,19700.0
2011-03-09 11:20:00,68.19,68.23,68.15,68.18,18600.0,52.7205,52.7514,52.6896,52.7128,18600.0
2011-03-09 11:25:00,68.17,68.25,68.17,68.17,10400.0,52.7051,52.7669,52.7051,52.7051,10400.0
2011-03-09 11:30:00,68.18,68.18,68.06,68.14,27400.0,52.7128,52.7128,52.62,52.6819,27400.0
2011-03-09 11:35:00,68.14,68.27,68.12,68.26,18200.0,52.6819,52.7824,52.6664,52.7746,18200.0
2011-03-09 11:40:00,68.29,68.29,68.23,68.23,6500.0,52.7978,52.7978,52.7514,52.7514,6500.0
2011-03-09 11:45:00,68.25,68.31,68.25,68.27,7300.0,52.7669,52.8133,52.7669,52.7824,7300.0
2011-03-09 11:50:00,68.25,68.33,68.24,68.3,15200.0,52.7669,52.8288,52.7592,52.8056,15200.0
2011-03-09 11:55:00,68.3,68.43,68.3,68.38,26600.0,52.8056,52.9061,52.8056,52.8674,26600.0
2011-03-09 12:00:00,68.4,68.56,68.38,68.46,58800.0,52.8829,53.0066,52.8674,52.9293,58800.0
2011-03-09 12:05:00,68.48,68.49,68.46,68.46,9500.0,52.9447,52.9525,52.9293,52.9293,9500.0
2011-03-09 12:10:00,68.46,68.47,68.43,68.44,10800.0,52.9293,52.937,52.9061,52.9138,10800.0
2011-03-09 12:15:00,68.44,68.47,68.43,68.46,9500.0,52.9138,52.937,52.9061,52.9293,9500.0
2011-03-09 12:20:00,68.45,68.5,68.44,68.44,16300.0,52.9215,52.9602,52.9138,52.9138,16300.0
2011-03-09 12:25:00,68.45,68.45,68.31,68.34,40800.0,52.9215,52.9215,52.8133,52.8365,40800.0
2011-03-09 12:30:00,68.34,68.35,68.32,68.32,4300.0,52.8365,52.8442,52.821,52.821,4300.0
2011-03-09 12:35:00,68.32,68.41,68.32,68.39,11700.0,52.821,52.8906,52.821,52.8751,11700.0
2011-03-09 12:40:00,68.4,68.4,68.31,68.31,13200.0,52.8829,52.8829,52.8133,52.8133,13200.0
2011-03-09 12:45:00,68.3,68.45,68.3,68.44,18300.0,52.8056,52.9215,52.8056,52.9138,18300.0
2011-03-09 12:50:00,68.45,68.51,68.38,68.42,30700.0,52.9215,52.9679,52.8674,52.8983,30700.0
2011-03-09 12:55:00,68.42,68.42,68.36,68.39,21300.0,52.8983,52.8983,52.852,52.8751,21300.0
2011-03-09 13:00:00,68.38,68.41,68.32,68.35,28000.0,52.8674,52.8906,52.821,52.8442,28000.0
2011-03-09 13:05:00,68.33,68.34,68.28,68.34,12800.0,52.8288,52.8365,52.7901,52.8365,12800.0
2011-03-09 13:10:00,68.35,68.37,68.32,68.35,16000.0,52.8442,52.8597,52.821,52.8442,16000.0
2011-03-09 13:15:00,68.35,68.4,68.33,68.4,14600.0,52.8442,52.8829,52.8288,52.8829,14600.0
2011-03-09 13:20:00,68.4,68.42,68.37,68.38,16800.0,52.8829,52.8983,52.8597,52.8674,16800.0
2011-03-09 13:25:00,68.38,68.46,68.38,68.41,14300.0,52.8674,52.9293,52.8674,52.8906,14300.0
2011-03-09 13:30:00,68.42,68.42,68.38,68.38,7900.0,52.8983,52.8983,52.8674,52.8674,7900.0
2011-03-09 13:35:00,68.39,68.42,68.31,68.33,29700.0,52.8751,52.8983,52.8133,52.8288,29700.0
2011-03-09 13:40:00,68.33,68.35,68.28,68.3,13800.0,52.8288,52.8442,52.7901,52.8056,13800.0
2011-03-09 13:45:00,68.3,68.34,68.28,68.31,11500.0,52.8056,52.8365,52.7901,52.8133,11500.0
2011-03-09 13:50:00,68.33,68.33,68.25,68.25,15100.0,52.8288,52.8288,52.7669,52.7669,15100.0
2011-03-09 13:55:00,68.24,68.33,68.24,68.3,5300.0,52.7592,52.8288,52.7592,52.8056,5300.0
2011-03-09 14:00:00,68.31,68.4,68.31,68.39,11200.0,52.8133,52.8829,52.8133,52.8751,11200.0
2011-03-09 14:05:00,68.38,68.38,68.33,68.34,3300.0,52.8674,52.8674,52.8288,52.8365,3300.0
2011-03-09 14:10:00,68.35,68.38,68.33,68.38,5600.0,52.8442,52.8674,52.8288,52.8674,5600.0
2011-03-09 14:15:00,68.37,68.44,68.36,68.42,14200.0,52.8597,52.9138,52.852,52.8983,14200.0
2011-03-09 14:20:00,68.42,68.43,68.33,68.37,6900.0,52.8983,52.9061,52.8288,52.8597,6900.0
2011-03-09 14:25:00,68.36,68.36,68.31,68.32,3200.0,52.852,52.852,52.8133,52.821,3200.0
2011-03-09 14:30:00,68.32,68.32,68.28,68.29,7500.0,52.821,52.821,52.7901,52.7978,7500.0
2011-03-09 14:35:00,68.27,68.27,68.21,68.23,11400.0,52.7824,52.7824,52.736,52.7514,11400.0
2011-03-09 14:40:00,68.23,68.29,68.23,68.29,8200.0,52.7514,52.7978,52.7514,52.7978,8200.0
2011-03-09 14:45:00,68.29,68.32,68.27,68.29,20200.0,52.7978,52.821,52.7824,52.7978,20200.0
2011-03-09 14:50:00,68.31,68.41,68.31,68.37,8300.0,52.8133,52.8906,52.8133,52.8597,8300.0
2011-03-09 14:55:00,68.38,68.4,68.34,68.34,9900.0,52.8674,52.8829,52.8365,52.8365,9900.0
2011-03-09 15:00:00,68.37,68.41,68.33,68.41,19600.0,52.8597,52.8906,52.8288,52.8906,19600.0
2011-03-09 15:05:00,68.41,68.41,68.35,68.4,5200.0,52.8906,52.8906,52.8442,52.8829,5200.0
2011-03-09 15:10:00,68.41,68.44,68.35,68.38,5800.0,52.8906,52.9138,52.8442,52.8674,5800.0
2011-03-09 15:15:00,68.37,68.41,68.37,68.39,6800.0,52.8597,52.8906,52.8597,52.8751,6800.0
2011-03-09 15:20:00,68.38,68.4,68.37,68.39,8900.0,52.8674,52.8829,52.8597,52.8751,8900.0
2011-03-09 15:25:00,68.36,68.38,68.32,68.36,14000.0,52.852,52.8674,52.821,52.852,14000.0
2011-03-09 15:30:00,68.37,68.38,68.32,68.33,22500.0,52.8597,52.8674,52.821,52.8288,22500.0
2011-03-09 15:35:00,68.32,68.32,68.26,68.29,10700.0,52.821,52.821,52.7746,52.7978,10700.0
2011-03-09 15:40:00,68.3,68.35,68.27,68.28,24300.0,52.8056,52.8442,52.7824,52.7901,24300.0
2011-03-09 15:45:00,68.29,68.35,68.27,68.34,12300.0,52.7978,52.8442,52.7824,52.8365,12300.0
2011-03-09 15:50:00,68.36,68.39,68.33,68.36,18800.0,52.852,52.8751,52.8288,52.852,18800.0
2011-03-09 15:55:00,68.35,68.38,68.34,68.35,16500.0,52.8442,52.8674,52.8365,52.8442,16500.0
2011-03-10 09:30:00,67.65,67.65,67.29,67.31,178300.0,52.303,52.303,52.0247,52.0402,178300.0
2011-03-10 09:35:00,67.31,67.32,67.17,67.24,82200.0,52.0402,52.0479,51.9319,51.986,82200.0
2011-03-10 09:40:00,67.24,67.24,67.09,67.2,53100.0,51.986,51.986,51.8701,51.9551,53100.0
2011-03-10 09:45:00,67.21,67.36,67.19,67.34,16000.0,51.9628,52.0788,51.9474,52.0633,16000.0
2011-03-10 09:50:00,67.34,67.38,67.27,67.32,38900.0,52.0633,52.0943,52.0092,52.0479,38900.0
2011-03-10 09:55:00,67.29,67.33,67.23,67.27,18900.0,52.0247,52.0556,51.9783,52.0092,18900.0
2011-03-10 10:00:00,67.26,67.29,67.17,67.21,48200.0,52.0015,52.0247,51.9319,51.9628,48200.0
2011-03-10 10:05:00,67.21,67.21,67.02,67.1,23200.0,51.9628,51.9628,51.8159,51.8778,23200.0
2011-03-10 10:10:00,67.09,67.2,67.06,67.18,31600.0,51.8701,51.9551,51.8469,51.9396,31600.0
2011-03-10 10:15:00,67.19,67.2,67.16,67.18,14600.0,51.9474,51.9551,51.9242,51.9396,14600.0
2011-03-10 10:20:00,67.2,67.28,67.19,67.26,15900.0,51.9551,52.017,51.9474,52.0015,15900.0
2011-03-10 10:25:00,67.28,67.28,67.17,67.17,12900.0,52.017,52.017,51.9319,51.9319,12900.0
2011-03-10 10:30:00,67.17,67.18,67.08,67.12,47300.0,51.9319,51.9396,51.8623,51.8933,47300.0
2011-03-10 10:35:00,67.09,67.11,67.04,67.06,18700.0,51.8701,51.8855,51.8314,51.8469,18700.0
2011-03-10 10:40:00,67.08,67.27,67.06,67.23,26800.0,51.8623,52.0092,51.8469,51.9783,26800.0
2011-03-10 10:45:00,67.22,67.27,67.19,67.21,16900.0,51.9706,52.0092,51.9474,51.9628,16900.0
2011-03-10 10:50:00,67.2,67.28,67.18,67.28,19900.0,51.9551,52.017,51.9396,52.017,19900.0
2011-03-10 10:55:00,67.28,67.32,67.25,67.29,20200.0,52.017,52.0479,51.9938,52.0247,20200.0
2011-03-10 11:00:00,67.31,67.31,67.27,67.28,16200.0,52.0402,52.0402,52.0092,52.017,16200.0
2011-03-10 11:05:00,67.28,67.31,67.27,67.27,21100.0,52.017,52.0402,52.0092,52.0092,21100.0
2011-03-10 11:10:00,67.27,67.27,67.21,67.24,17600.0,52.0092,52.0092,51.9628,51.986,17600.0
2011-03-10 11:15:00,67.24,67.35,67.23,67.33,14000.0,51.986,52.0711,51.9783,52.0556,14000.0
2011-03-10 11:20:00,67.33,67.35,67.3,67.32,24900.0,52.0556,52.0711,52.0324,52.0479,24900.0
2011-03-10 11:25:00,67.31,67.37,67.31,67.31,11400.0,52.0402,52.0865,52.0402,52.0402,11400.0
2011-03-10 11:30:00,67.3,67.36,67.27,67.35,10300.0,52.0324,52.0788,52.0092,52.0711,10300.0
2011-03-10 11:35:00,67.37,67.42,67.34,67.42,8000.0,52.0865,52.1252,52.0633,52.1252,8000.0
2011-03-10 11:40:00,67.42,67.43,67.37,67.39,10800.0,52.1252,52.1329,52.0865,52.102,10800.0
2011-03-10 11:45:00,67.38,67.4,67.33,67.34,16300.0,52.0943,52.1097,52.0556,52.0633,16300.0
2011-03-10 11:50:00,67.36,67.39,67.34,67.39,7100.0,52.0788,52.102,52.0633,52.102,7100.0
2011-03-10 11:55:00,67.4,67.49,67.4,67.48,6600.0,52.1097,52.1793,52.1097,52.1716,6600.0
2011-03-10 12:00:00,67.47,67.49,67.42,67.42,15900.0,52.1639,52.1793,52.1252,52.1252,15900.0
2011-03-10 12:05:00,67.43,67.43,67.34,67.34,11600.0,52.1329,52.1329,52.0633,52.0633,11600.0
2011-03-10 12:10:00,67.35,67.39,67.35,67.39,14500.0,52.0711,52.102,52.0711,52.102,14500.0
2011-03-10 12:15:00,67.38,67.39,67.36,67.36,9500.0,52.0943,52.102,52.0788,52.0788,9500.0
2011-03-10 12:20:00,67.34,67.42,67.33,67.41,18800.0,52.0633,52.1252,52.0556,52.1175,18800.0
2011-03-10 12:25:00,67.41,67.41,67.26,67.28,14600.0,52.1175,52.1175,52.0015,52.017,14600.0
2011-03-10 12:30:00,67.31,67.33,67.26,67.27,11200.0,52.0402,52.0556,52.0015,52.0092,11200.0
2011-03-10 12:35:00,67.27,67.35,67.26,67.35,15700.0,52.0092,52.0711,52.0015,52.0711,15700.0
2011-03-10 12:40:00,67.34,67.35,67.29,67.33,14100.0,52.0633,52.0711,52.0247,52.0556,14100.0
2011-03-10 12:45:00,67.35,67.37,67.3,67.31,9600.0,52.0711,52.0865,52.0324,52.0402,9600.0
2011-03-10 12:50:00,67.29,67.48,67.29,67.48,11700.0,52.0247,52.1716,52.0247,52.1716,11700.0
2011-03-10 12:55:00,67.48,67.48,67.42,67.48,16700.0,52.1716,52.1716,52.1252,52.1716,16700.0
2011-03-10 13:00:00,67.48,67.54,67.43,67.45,22300.0,52.1716,52.218,52.1329,52.1484,22300.0
2011-03-10 13:05:00,67.45,67.49,67.42,67.44,8800.0,52.1484,52.1793,52.1252,52.1407,8800.0
2011-03-10 13:10:00,67.46,67.55,67.45,67.55,12000.0,52.1561,52.2257,52.1484,52.2257,12000.0
2011-03-10 13:15:00,67.55,67.56,67.5,67.5,9200.0,52.2257,52.2334,52.1871,52.1871,9200.0
2011-03-10 13:20:00,67.5,67.51,67.41,67.41,67200.0,52.1871,52.1948,52.1175,52.1175,67200.0
2011-03-10 13:25:00,67.4,67.41,67.27,67.27,35200.0,52.1097,52.1175,52.0092,52.0092,35200.0
2011-03-10 13:30:00,67.28,67.29,67.1,67.1,37400.0,52.017,52.0247,51.8778,51.8778,37400.0
2011-03-10 13:35:00,67.09,67.18,67.0,67.0,150500.0,51.8701,51.9396,51.8005,51.8005,150500.0
2011-03-10 13:40:00,67.0,67.18,66.99,67.06,60400.0,51.8005,51.9396,51.7928,51.8469,60400.0
2011-03-10 13:45:00,67.07,67.18,67.06,67.15,29900.0,51.8546,51.9396,51.8469,51.9165,29900.0
2011-03-10 13:50:00,67.17,67.23,67.11,67.12,42900.0,51.9319,51.9783,51.8855,51.8933,42900.0
2011-03-10 13:55:00,67.11,67.18,67.11,67.17,21700.0,51.8855,51.9396,51.8855,51.9319,21700.0
2011-03-10 14:00:00,67.17,67.27,67.16,67.2,44900.0,51.9319,52.0092,51.9242,51.9551,44900.0
2011-03-10 14:05:00,67.2,67.3,67.18,67.3,33600.0,51.9551,52.0324,51.9396,52.0324,33600.0
2011-03-10 14:10:00,67.3,67.3,67.2,67.21,15400.0,52.0324,52.0324,51.9551,51.9628,15400.0
2011-03-10 14:15:00,67.2,67.25,67.18,67.25,18200.0,51.9551,51.9938,51.9396,51.9938,18200.0
2011-03-10 14:20:00,67.26,67.28,67.21,67.21,9000.0,52.0015,52.017,51.9628,51.9628,9000.0
2011-03-10 14:25:00,67.22,67.26,67.19,67.19,5800.0,51.9706,52.0015,51.9474,51.9474,5800.0
2011-03-10 14:30:00,67.18,67.25,67.17,67.23,25000.0,51.9396,51.9938,51.9319,51.9783,25000.0
2011-03-10 14:35:00,67.25,67.38,67.25,67.37,17100.0,51.9938,52.0943,51.9938,52.0865,17100.0
2011-03-10 14:40:00,67.36,67.4,67.29,67.29,32300.0,52.0788,52.1097,52.0247,52.0247,32300.0
2011-03-10 14:45:00,67.3,67.32,67.28,67.3,9100.0,52.0324,52.0479,52.017,52.0324,9100.0
2011-03-10 14:50:00,67.3,67.31,67.24,67.26,9700.0,52.0324,52.0402,51.986,52.0015,9700.0
2011-03-10 14:55:00,67.26,67.31,67.25,67.25,7200.0,52.0015,52.0402,51.9938,51.9938,7200.0
2011-03-10 15:00:00,67.27,67.3,67.13,67.14,15800.0,52.0092,52.0324,51.901,51.9087,15800.0
2011-03-10 15:05:00,67.17,67.21,67.16,67.17,8300.0,51.9319,51.9628,51.9242,51.9319,8300.0
2011-03-10 15:10:00,67.15,67.15,67.1,67.11,14000.0,51.9165,51.9165,51.8778,51.8855,14000.0
2011-03-10 15:15:00,67.1,67.11,67.01,67.02,42100.0,51.8778,51.8855,51.8082,51.8159,42100.0
2011-03-10 15:20:00,67.02,67.08,67.02,67.07,50100.0,51.8159,51.8623,51.8159,51.8546,50100.0
2011-03-10 15:25:00,67.07,67.11,67.02,67.04,26500.0,51.8546,51.8855,51.8159,51.8314,26500.0
2011-03-10 15:30:00,67.03,67.05,66.98,67.01,104300.0,51.8237,51.8391,51.785,51.8082,104300.0
2011-03-10 15:35:00,67.02,67.12,66.99,67.12,17100.0,51.8159,51.8933,51.7928,51.8933,17100.0
2011-03-10 15:40:00,67.13,67.26,67.12,67.21,16100.0,51.901,52.0015,51.8933,51.9628,16100.0
2011-03-10 15:45:00,67.19,67.19,67.1,67.12,17100.0,51.9474,51.9474,51.8778,51.8933,17100.0
2011-03-10 15:50:00,67.12,67.13,67.06,67.06,20500.0,51.8933,51.901,51.8469,51.8469,20500.0
2011-03-10 15:55:00,67.06,67.07,67.02,67.04,38700.0,51.8469,51.8546,51.8159,51.8314,38700.0
2011-03-11 09:30:00,66.73,66.96,66.71,66.95,314600.0,51.5917,51.7696,51.5763,51.7618,314600.0
2011-03-11 09:35:00,66.95,67.09,66.95,67.09,73200.0,51.7618,51.8701,51.7618,51.8701,73200.0
2011-03-11 09:40:00,67.09,67.17,67.08,67.15,40900.0,51.8701,51.9319,51.8623,51.9165,40900.0
2011-03-11 09:45:00,67.16,67.17,67.06,67.06,23700.0,51.9242,51.9319,51.8469,51.8469,23700.0
2011-03-11 09:50:00,67.04,67.11,67.0,67.07,68800.0,51.8314,51.8855,51.8005,51.8546,68800.0
2011-03-11 09:55:00,67.0,67.07,66.89,67.03,120400.0,51.8005,51.8546,51.7154,51.8237,120400.0
2011-03-11 10:00:00,67.02,67.05,66.92,66.95,31100.0,51.8159,51.8391,51.7386,51.7618,31100.0
2011-03-11 10:05:00,66.9,66.9,66.85,66.85,17600.0,51.7232,51.7232,51.6845,51.6845,17600.0
2011-03-11 10:10:00,66.84,66.92,66.83,66.88,25200.0,51.6768,51.7386,51.669,51.7077,25200.0
2011-03-11 10:15:00,66.89,67.09,66.89,67.07,55000.0,51.7154,51.8701,51.7154,51.8546,55000.0
2011-03-11 10:20:00,67.07,67.11,67.0,67.0,41000.0,51.8546,51.8855,51.8005,51.8005,41000.0
2011-03-11 10:25:00,67.03,67.1,66.96,66.97,29000.0,51.8237,51.8778,51.7696,51.7773,29000.0
2011-03-11 10:30:00,66.97,67.04,66.91,66.92,50400.0,51.7773,51.8314,51.7309,51.7386,50400.0
2011-03-11 10:35:00,66.92,67.0,66.9,66.99,32700.0,51.7386,51.8005,51.7232,51.7928,32700.0
2011-03-11 10:40:00,66.97,66.99,66.92,66.92,20200.0,51.7773,51.7928,51.7386,51.7386,20200.0
2011-03-11 10:45:00,66.92,67.02,66.91,67.01,27800.0,51.7386,51.8159,51.7309,51.8082,27800.0
2011-03-11 10:50:00,67.02,67.04,66.93,67.02,35300.0,51.8159,51.8314,51.7464,51.8159,35300.0
2011-03-11 10:55:00,67.01,67.05,66.98,67.05,15800.0,51.8082,51.8391,51.785,51.8391,15800.0
2011-03-11 11:00:00,67.06,67.08,67.0,67.0,22800.0,51.8469,51.8623,51.8005,51.8005,22800.0
2011-03-11 11:05:00,67.02,67.05,66.97,66.98,16100.0,51.8159,51.8391,51.7773,51.785,16100.0
2011-03-11 11:10:00,66.97,67.03,66.96,67.0,10400.0,51.7773,51.8237,51.7696,51.8005,10400.0
2011-03-11 11:15:00,66.99,67.0,66.96,66.99,21500.0,51.7928,51.8005,51.7696,51.7928,21500.0
2011-03-11 11:20:00,67.01,67.12,67.01,67.11,15200.0,51.8082,51.8933,51.8082,51.8855,15200.0
2011-03-11 11:25:00,67.1,67.12,67.07,67.07,12800.0,51.8778,51.8933,51.8546,51.8546,12800.0
2011-03-11 11:30:00,67.08,67.12,67.07,67.09,10300.0,51.8623,51.8933,51.8546,51.8701,10300.0
2011-03-11 11:35:00,67.09,67.19,67.09,67.19,5800.0,51.8701,51.9474,51.8701,51.9474,5800.0
2011-03-11 11:40:00,67.19,67.28,67.18,67.28,18400.0,51.9474,52.017,51.9396,52.017,18400.0
2011-03-11 11:45:00,67.28,67.34,67.28,67.28,12100.0,52.017,52.0633,52.017,52.017,12100.0
2011-03-11 11:50:00,67.28,67.32,67.25,67.3,17800.0,52.017,52.0479,51.9938,52.0324,17800.0
2011-03-11 11:55:00,67.33,67.35,67.29,67.31,12200.0,52.0556,52.0711,52.0247,52.0402,12200.0
2011-03-11 12:00:00,67.31,67.37,67.31,67.34,7300.0,52.0402,52.0865,52.0402,52.0633,7300.0
2011-03-11 12:05:00,67.34,67.37,67.33,67.35,7800.0,52.0633,52.0865,52.0556,52.0711,7800.0
2011-03-11 12:10:00,67.34,67.35,67.28,67.29,11300.0,52.0633,52.0711,52.017,52.0247,11300.0
2011-03-11 12:15:00,67.3,67.37,67.3,67.37,8400.0,52.0324,52.0865,52.0324,52.0865,8400.0
2011-03-11 12:20:00,67.36,67.45,67.36,67.41,16100.0,52.0788,52.1484,52.0788,52.1175,16100.0
2011-03-11 12:25:00,67.43,67.43,67.39,67.39,6200.0,52.1329,52.1329,52.102,52.102,6200.0
2011-03-11 12:30:00,67.38,67.39,67.37,67.37,1600.0,52.0943,52.102,52.0865,52.0865,1600.0
2011-03-11 12:35:00,67.35,67.38,67.34,67.35,8300.0,52.0711,52.0943,52.0633,52.0711,8300.0
2011-03-11 12:40:00,67.34,67.38,67.34,67.35,7400.0,52.0633,52.0943,52.0633,52.0711,7400.0
2011-03-11 12:45:00,67.37,67.38,67.31,67.35,5800.0,52.0865,52.0943,52.0402,52.0711,5800.0
2011-03-11 12:50:00,67.36,67.4,67.34,67.38,4300.0,52.0788,52.1097,52.0633,52.0943,4300.0
2011-03-11 12:55:00,67.38,67.39,67.36,67.38,3200.0,52.0943,52.102,52.0788,52.0943,3200.0
2011-03-11 13:00:00,67.39,67.39,67.34,67.35,3300.0,52.102,52.102,52.0633,52.0711,3300.0
2011-03-11 13:05:00,67.34,67.36,67.33,67.33,3700.0,52.0633,52.0788,52.0556,52.0556,3700.0
2011-03-11 13:10:00,67.33,67.35,67.22,67.22,9900.0,52.0556,52.0711,51.9706,51.9706,9900.0
2011-03-11 13:15:00,67.24,67.25,67.2,67.23,29000.0,51.986,51.9938,51.9551,51.9783,29000.0
2011-03-11 13:20:00,67.23,67.27,67.21,67.27,16100.0,51.9783,52.0092,51.9628,52.0092,16100.0
2011-03-11 13:25:00,67.28,67.29,67.26,67.26,6800.0,52.017,52.0247,52.0015,52.0015,6800.0
2011-03-11 13:30:00,67.27,67.28,67.26,67.27,5100.0,52.0092,52.017,52.0015,52.0092,5100.0
2011-03-11 13:35:00,67.27,67.33,67.27,67.27,7700.0,52.0092,52.0556,52.0092,52.0092,7700.0
2011-03-11 13:40:00,67.27,67.32,67.26,67.31,6000.0,52.0092,52.0479,52.0015,52.0402,6000.0
2011-03-11 13:45:00,67.32,67.36,67.32,67.36,3400.0,52.0479,52.0788,52.0479,52.0788,3400.0
2011-03-11 13:50:00,67.33,67.34,67.31,67.34,1600.0,52.0556,52.0633,52.0402,52.0633,1600.0
2011-03-11 13:55:00,67.35,67.35,67.27,67.29,5600.0,52.0711,52.0711,52.0092,52.0247,5600.0
2011-03-11 14:00:00,67.29,67.31,67.27,67.3,8900.0,52.0247,52.0402,52.0092,52.0324,8900.0
2011-03-11 14:05:00,67.31,67.33,67.3,67.32,10100.0,52.0402,52.0556,52.0324,52.0479,10100.0
2011-03-11 14:10:00,67.32,67.37,67.3,67.35,24700.0,52.0479,52.0865,52.0324,52.0711,24700.0
2011-03-11 14:15:00,67.37,67.44,67.36,67.44,16000.0,52.0865,52.1407,52.0788,52.1407,16000.0
2011-03-11 14:20:00,67.44,67.46,67.42,67.45,7400.0,52.1407,52.1561,52.1252,52.1484,7400.0
2011-03-11 14:25:00,67.44,67.48,67.44,67.47,37000.0,52.1407,52.1716,52.1407,52.1639,37000.0
2011-03-11 14:30:00,67.46,67.51,67.45,67.5,35700.0,52.1561,52.1948,52.1484,52.1871,35700.0
2011-03-11 14:35:00,67.5,67.51,67.44,67.45,16400.0,52.1871,52.1948,52.1407,52.1484,16400.0
2011-03-11 14:40:00,67.46,67.52,67.46,67.49,10900.0,52.1561,52.2025,52.1561,52.1793,10900.0
2011-03-11 14:45:00,67.5,67.53,67.47,67.5,42900.0,52.1871,52.2102,52.1639,52.1871,42900.0
2011-03-11 14:50:00,67.49,67.51,67.49,67.5,6300.0,52.1793,52.1948,52.1793,52.1871,6300.0
2011-03-11 14:55:00,67.51,67.53,67.5,67.51,32000.0,52.1948,52.2102,52.1871,52.1948,32000.0
2011-03-11 15:00:00,67.51,67.61,67.5,67.61,36900.0,52.1948,52.2721,52.1871,52.2721,36900.0
2011-03-11 15:05:00,67.61,67.64,67.6,67.6,19600.0,52.2721,52.2953,52.2644,52.2644,19600.0
2011-03-11 15:10:00,67.6,67.61,67.56,67.58,13200.0,52.2644,52.2721,52.2334,52.2489,13200.0
2011-03-11 15:15:00,67.59,67.63,67.59,67.62,28500.0,52.2566,52.2876,52.2566,52.2798,28500.0
2011-03-11 15:20:00,67.62,67.71,67.62,67.7,23900.0,52.2798,52.3494,52.2798,52.3417,23900.0
2011-03-11 15:25:00,67.7,67.71,67.65,67.68,16600.0,52.3417,52.3494,52.303,52.3262,16600.0
2011-03-11 15:30:00,67.69,67.72,67.52,67.52,72600.0,52.3339,52.3571,52.2025,52.2025,72600.0
2011-03-11 15:35:00,67.53,67.62,67.53,67.59,58400.0,52.2102,52.2798,52.2102,52.2566,58400.0
2011-03-11 15:40:00,67.6,67.62,67.54,67.61,11100.0,52.2644,52.2798,52.218,52.2721,11100.0
2011-03-11 15:45:00,67.62,67.65,67.56,67.59,19100.0,52.2798,52.303,52.2334,52.2566,19100.0
2011-03-11 15:50:00,67.58,67.62,67.57,67.59,31000.0,52.2489,52.2798,52.2412,52.2566,31000.0
2011-03-11 15:55:00,67.59,67.6,67.48,67.49,21200.0,52.2566,52.2644,52.1716,52.1793,21200.0
2011-03-14 09:30:00,67.07,67.12,66.98,67.12,50000.0,51.8546,51.8933,51.785,51.8933,50000.0
2011-03-14 09:35:00,67.17,67.24,67.14,67.15,32000.0,51.9319,51.986,51.9087,51.9165,32000.0
2011-03-14 09:40:00,67.15,67.19,67.0,67.05,36800.0,51.9165,51.9474,51.8005,51.8391,36800.0
2011-03-14 09:45:00,67.03,67.21,67.01,67.15,25900.0,51.8237,51.9628,51.8082,51.9165,25900.0
2011-03-14 09:50:00,67.14,67.21,67.13,67.18,12100.0,51.9087,51.9628,51.901,51.9396,12100.0
2011-03-14 09:55:00,67.14,67.29,67.12,67.22,12000.0,51.9087,52.0247,51.8933,51.9706,12000.0
2011-03-14 10:00:00,67.22,67.3,67.2,67.28,26500.0,51.9706,52.0324,51.9551,52.017,26500.0
2011-03-14 10:05:00,67.27,67.28,67.16,67.16,8200.0,52.0092,52.017,51.9242,51.9242,8200.0
2011-03-14 10:10:00,67.15,67.15,67.08,67.14,26200.0,51.9165,51.9165,51.8623,51.9087,26200.0
2011-03-14 10:15:00,67.12,67.17,67.08,67.08,7400.0,51.8933,51.9319,51.8623,51.8623,7400.0
2011-03-14 10:20:00,67.08,67.13,67.05,67.06,19700.0,51.8623,51.901,51.8391,51.8469,19700.0
2011-03-14 10:25:00,67.09,67.16,67.06,67.1,24900.0,51.8701,51.9242,51.8469,51.8778,24900.0
2011-03-14 10:30:00,67.09,67.09,66.86,66.88,15900.0,51.8701,51.8701,51.6922,51.7077,15900.0
2011-03-14 10:35:00,66.89,66.96,66.87,66.96,21000.0,51.7154,51.7696,51.7,51.7696,21000.0
2011-03-14 10:40:00,66.94,66.99,66.91,66.96,14500.0,51.7541,51.7928,51.7309,51.7696,14500.0
2011-03-14 10:45:00,66.97,67.06,66.94,67.06,16500.0,51.7773,51.8469,51.7541,51.8469,16500.0
2011-03-14 10:50:00,67.04,67.09,66.99,66.99,17700.0,51.8314,51.8701,51.7928,51.7928,17700.0
2011-03-14 10:55:00,66.99,67.02,66.85,66.87,32000.0,51.7928,51.8159,51.6845,51.7,32000.0
2011-03-14 11:00:00,66.87,66.93,66.8,66.93,23600.0,51.7,51.7464,51.6459,51.7464,23600.0
2011-03-14 11:05:00,66.94,66.94,66.81,66.82,40000.0,51.7541,51.7541,51.6536,51.6613,40000.0
2011-03-14 11:10:00,66.84,66.85,66.66,66.7,33300.0,51.6768,51.6845,51.5376,51.5685,33300.0
2011-03-14 11:15:00,66.7,66.7,66.61,66.63,24600.0,51.5685,51.5685,51.499,51.5144,24600.0
2011-03-14 11:20:00,66.65,66.74,66.64,66.7,13900.0,51.5299,51.5995,51.5222,51.5685,13900.0
2011-03-14 11:25:00,66.71,66.74,66.64,66.64,29500.0,51.5763,51.5995,51.5222,51.5222,29500.0
2011-03-14 11:30:00,66.63,66.67,66.57,66.62,16400.0,51.5144,51.5453,51.468,51.5067,16400.0
2011-03-14 11:35:00,66.62,66.67,66.6,66.66,14600.0,51.5067,51.5453,51.4912,51.5376,14600.0
2011-03-14 11:40:00,66.66,66.76,66.65,66.75,12500.0,51.5376,51.6149,51.5299,51.6072,12500.0
2011-03-14 11:45:00,66.75,66.75,66.68,66.68,14500.0,51.6072,51.6072,51.5531,51.5531,14500.0
2011-03-14 11:50:00,66.67,66.7,66.63,66.64,11700.0,51.5453,51.5685,51.5144,51.5222,11700.0
2011-03-14 11:55:00,66.64,66.68,66.63,66.68,8900.0,51.5222,51.5531,51.5144,51.5531,8900.0
2011-03-14 12:00:00,66.68,66.74,66.67,66.69,5200.0,51.5531,51.5995,51.5453,51.5608,5200.0
2011-03-14 12:05:00,66.7,66.7,66.68,66.69,5400.0,51.5685,51.5685,51.5531,51.5608,5400.0
2011-03-14 12:10:00,66.71,66.72,66.67,66.67,17900.0,51.5763,51.584,51.5453,51.5453,17900.0
2011-03-14 12:15:00,66.66,66.66,66.6,66.65,10600.0,51.5376,51.5376,51.4912,51.5299,10600.0
2011-03-14 12:20:00,66.66,66.72,66.66,66.7,10200.0,51.5376,51.584,51.5376,51.5685,10200.0
2011-03-14 12:25:00,66.69,66.7,66.65,66.65,8400.0,51.5608,51.5685,51.5299,51.5299,8400.0
2011-03-14 12:30:00,66.68,66.71,66.65,66.69,6100.0,51.5531,51.5763,51.5299,51.5608,6100.0
2011-03-14 12:35:00,66.69,66.69,66.58,66.58,25600.0,51.5608,51.5608,51.4758,51.4758,25600.0
2011-03-14 12:40:00,66.56,66.61,66.55,66.61,12800.0,51.4603,51.499,51.4526,51.499,12800.0
2011-03-14 12:45:00,66.61,66.64,66.59,66.63,13500.0,51.499,51.5222,51.4835,51.5144,13500.0
2011-03-14 12:50:00,66.64,66.65,66.62,66.63,5200.0,51.5222,51.5299,51.5067,51.5144,5200.0
2011-03-14 12:55:00,66.61,66.72,66.6,66.71,17300.0,51.499,51.584,51.4912,51.5763,17300.0
2011-03-14 13:00:00,66.72,66.72,66.7,66.71,4500.0,51.584,51.584,51.5685,51.5763,4500.0
2011-03-14 13:05:00,66.7,66.79,66.7,66.77,7000.0,51.5685,51.6381,51.5685,51.6227,7000.0
2011-03-14 13:10:00,66.77,66.83,66.76,66.83,19500.0,51.6227,51.669,51.6149,51.669,19500.0
2011-03-14 13:15:00,66.82,66.82,66.74,66.79,30000.0,51.6613,51.6613,51.5995,51.6381,30000.0
2011-03-14 13:20:00,66.77,66.79,66.73,66.75,7900.0,51.6227,51.6381,51.5917,51.6072,7900.0
2011-03-14 13:25:00,66.74,66.79,66.74,66.77,19700.0,51.5995,51.6381,51.5995,51.6227,19700.0
2011-03-14 13:30:00,66.76,66.77,66.71,66.71,12600.0,51.6149,51.6227,51.5763,51.5763,12600.0
2011-03-14 13:35:00,66.71,66.74,66.67,66.7,69000.0,51.5763,51.5995,51.5453,51.5685,69000.0
2011-03-14 13:40:00,66.7,66.77,66.7,66.77,15700.0,51.5685,51.6227,51.5685,51.6227,15700.0
2011-03-14 13:45:00,66.76,66.79,66.74,66.75,10900.0,51.6149,51.6381,51.5995,51.6072,10900.0
2011-03-14 13:50:00,66.77,66.86,66.77,66.85,28500.0,51.6227,51.6922,51.6227,51.6845,28500.0
2011-03-14 13:55:00,66.85,66.86,66.76,66.78,34800.0,51.6845,51.6922,51.6149,51.6304,34800.0
2011-03-14 14:00:00,66.78,66.81,66.77,66.8,13400.0,51.6304,51.6536,51.6227,51.6459,13400.0
2011-03-14 14:05:00,66.8,66.95,66.8,66.92,12000.0,51.6459,51.7618,51.6459,51.7386,12000.0
2011-03-14 14:10:00,66.91,66.98,66.9,66.91,18500.0,51.7309,51.785,51.7232,51.7309,18500.0
2011-03-14 14:15:00,66.92,66.92,66.85,66.87,19300.0,51.7386,51.7386,51.6845,51.7,19300.0
2011-03-14 14:20:00,66.87,67.0,66.87,66.97,17400.0,51.7,51.8005,51.7,51.7773,17400.0
2011-03-14 14:25:00,66.96,66.97,66.91,66.97,16200.0,51.7696,51.7773,51.7309,51.7773,16200.0
2011-03-14 14:30:00,66.97,66.98,66.86,66.86,6700.0,51.7773,51.785,51.6922,51.6922,6700.0
2011-03-14 14:35:00,66.87,66.89,66.82,66.82,17600.0,51.7,51.7154,51.6613,51.6613,17600.0
2011-03-14 14:40:00,66.83,66.85,66.79,66.8,11300.0,51.669,51.6845,51.6381,51.6459,11300.0
2011-03-14 14:45:00,66.79,66.87,66.79,66.86,9100.0,51.6381,51.7,51.6381,51.6922,9100.0
2011-03-14 14:50:00,66.87,66.87,66.77,66.79,12900.0,51.7,51.7,51.6227,51.6381,12900.0
2011-03-14 14:55:00,66.8,66.84,66.79,66.81,11100.0,51.6459,51.6768,51.6381,51.6536,11100.0
2011-03-14 15:00:00,66.81,66.88,66.79,66.79,20800.0,51.6536,51.7077,51.6381,51.6381,20800.0
2011-03-14 15:05:00,66.81,66.91,66.81,66.88,19900.0,51.6536,51.7309,51.6536,51.7077,19900.0
2011-03-14 15:10:00,66.89,67.02,66.89,67.02,18500.0,51.7154,51.8159,51.7154,51.8159,18500.0
2011-03-14 15:15:00,67.02,67.02,66.94,66.96,11500.0,51.8159,51.8159,51.7541,51.7696,11500.0
2011-03-14 15:20:00,66.97,66.99,66.92,66.96,61400.0,51.7773,51.7928,51.7386,51.7696,61400.0
2011-03-14 15:25:00,66.97,66.99,66.92,66.94,11100.0,51.7773,51.7928,51.7386,51.7541,11100.0
2011-03-14 15:30:00,66.95,67.01,66.94,66.97,20900.0,51.7618,51.8082,51.7541,51.7773,20900.0
2011-03-14 15:35:00,66.96,67.0,66.92,66.99,32000.0,51.7696,51.8005,51.7386,51.7928,32000.0
2011-03-14 15:40:00,66.99,67.15,66.98,67.13,29200.0,51.7928,51.9165,51.785,51.901,29200.0
2011-03-14 15:45:00,67.14,67.19,67.06,67.06,32000.0,51.9087,51.9474,51.8469,51.8469,32000.0
2011-03-14 15:50:00,67.06,67.12,67.04,67.09,30800.0,51.8469,51.8933,51.8314,51.8701,30800.0
2011-03-14 15:55:00,67.09,67.15,67.07,67.07,24300.0,51.8701,51.9165,51.8546,51.8546,24300.0
2011-03-15 09:30:00,65.29,65.4,65.21,65.24,221200.0,50.4784,50.5635,50.4166,50.4398,221200.0
2011-03-15 09:35:00,65.25,65.47,65.16,65.44,174100.0,50.4475,50.6176,50.3779,50.5944,174100.0
2011-03-15 09:40:00,65.41,65.6,65.4,65.58,60800.0,50.5712,50.7181,50.5635,50.7026,60800.0
2011-03-15 09:45:00,65.59,65.68,65.51,65.67,82800.0,50.7104,50.7799,50.6485,50.7722,82800.0
2011-03-15 09:50:00,65.67,65.71,65.56,65.58,46900.0,50.7722,50.8031,50.6872,50.7026,46900.0
2011-03-15 09:55:00,65.57,65.57,65.35,65.4,60500.0,50.6949,50.6949,50.5248,50.5635,60500.0
2011-03-15 10:00:00,65.39,65.5,65.38,65.46,65600.0,50.5557,50.6408,50.548,50.6098,65600.0
2011-03-15 10:05:00,65.47,65.58,65.38,65.53,87000.0,50.6176,50.7026,50.548,50.664,87000.0
2011-03-15 10:10:00,65.53,65.63,65.49,65.63,53700.0,50.664,50.7413,50.633,50.7413,53700.0
2011-03-15 10:15:00,65.64,65.64,65.54,65.6,29600.0,50.749,50.749,50.6717,50.7181,29600.0
2011-03-15 10:20:00,65.6,65.79,65.59,65.77,58200.0,50.7181,50.865,50.7104,50.8495,58200.0
2011-03-15 10:25:00,65.76,65.86,65.73,65.86,35000.0,50.8418,50.9191,50.8186,50.9191,35000.0
2011-03-15 10:30:00,65.88,65.89,65.79,65.8,40000.0,50.9346,50.9423,50.865,50.8727,40000.0
2011-03-15 10:35:00,65.77,65.9,65.76,65.89,241000.0,50.8495,50.95,50.8418,50.9423,241000.0
2011-03-15 10:40:00,65.88,65.96,65.87,65.94,47100.0,50.9346,50.9964,50.9268,50.981,47100.0
2011-03-15 10:45:00,65.94,65.94,65.84,65.88,59000.0,50.981,50.981,50.9036,50.9346,59000.0
2011-03-15 10:50:00,65.89,65.98,65.87,65.97,19300.0,50.9423,51.0119,50.9268,51.0041,19300.0
2011-03-15 10:55:00,65.94,65.96,65.88,65.94,47300.0,50.981,50.9964,50.9346,50.981,47300.0
2011-03-15 11:00:00,65.93,65.94,65.78,65.79,22600.0,50.9732,50.981,50.8572,50.865,22600.0
2011-03-15 11:05:00,65.8,65.85,65.77,65.79,25800.0,50.8727,50.9114,50.8495,50.865,25800.0
2011-03-15 11:10:00,65.79,65.87,65.78,65.87,29700.0,50.865,50.9268,50.8572,50.9268,29700.0
2011-03-15 11:15:00,65.87,65.9,65.81,65.89,23900.0,50.9268,50.95,50.8804,50.9423,23900.0
2011-03-15 11:20:00,65.9,65.92,65.83,65.83,26300.0,50.95,50.9655,50.8959,50.8959,26300.0
2011-03-15 11:25:00,65.83,65.98,65.82,65.97,19200.0,50.8959,51.0119,50.8882,51.0041,19200.0
2011-03-15 11:30:00,65.95,65.98,65.91,65.93,400200.0,50.9887,51.0119,50.9578,50.9732,400200.0
2011-03-15 11:35:00,65.93,66.02,65.92,66.02,19600.0,50.9732,51.0428,50.9655,51.0428,19600.0
2011-03-15 11:40:00,66.02,66.03,65.98,66.01,11600.0,51.0428,51.0505,51.0119,51.0351,11600.0
2011-03-15 11:45:00,66.0,66.02,65.95,65.96,14900.0,51.0273,51.0428,50.9887,50.9964,14900.0
2011-03-15 11:50:00,65.96,65.97,65.89,65.97,71800.0,50.9964,51.0041,50.9423,51.0041,71800.0
2011-03-15 11:55:00,65.97,66.02,65.96,66.01,14000.0,51.0041,51.0428,50.9964,51.0351,14000.0
2011-03-15 12:00:00,66.01,66.16,65.98,66.14,50000.0,51.0351,51.151,51.0119,51.1356,50000.0
2011-03-15 12:05:00,66.13,66.21,66.13,66.2,17500.0,51.1278,51.1897,51.1278,51.182,17500.0
2011-03-15 12:10:00,66.2,66.23,66.18,66.21,395500.0,51.182,51.2052,51.1665,51.1897,395500.0
2011-03-15 12:15:00,66.21,66.21,66.14,66.16,113900.0,51.1897,51.1897,51.1356,51.151,113900.0
2011-03-15 12:20:00,66.15,66.18,66.14,66.18,21600.0,51.1433,51.1665,51.1356,51.1665,21600.0
2011-03-15 12:25:00,66.18,66.32,66.18,66.3,49300.0,51.1665,51.2747,51.1665,51.2593,49300.0
2011-03-15 12:30:00,66.29,66.29,66.15,66.18,54800.0,51.2516,51.2516,51.1433,51.1665,54800.0
2011-03-15 12:35:00,66.18,66.2,66.14,66.15,28800.0,51.1665,51.182,51.1356,51.1433,28800.0
2011-03-15 12:40:00,66.14,66.15,66.04,66.04,17900.0,51.1356,51.1433,51.0583,51.0583,17900.0
2011-03-15 12:45:00,66.03,66.03,65.95,65.99,29100.0,51.0505,51.0505,50.9887,51.0196,29100.0
2011-03-15 12:50:00,66.0,66.09,66.0,66.08,53800.0,51.0273,51.0969,51.0273,51.0892,53800.0
2011-03-15 12:55:00,66.09,66.12,66.05,66.09,32800.0,51.0969,51.1201,51.066,51.0969,32800.0
2011-03-15 13:00:00,66.1,66.13,66.05,66.07,10500.0,51.1047,51.1278,51.066,51.0815,10500.0
2011-03-15 13:05:00,66.07,66.1,66.01,66.01,12600.0,51.0815,51.1047,51.0351,51.0351,12600.0
2011-03-15 13:10:00,66.01,66.08,65.99,66.07,58100.0,51.0351,51.0892,51.0196,51.0815,58100.0
2011-03-15 13:15:00,66.07,66.08,65.97,65.99,61700.0,51.0815,51.0892,51.0041,51.0196,61700.0
2011-03-15 13:20:00,65.99,66.06,65.99,66.01,13700.0,51.0196,51.0737,51.0196,51.0351,13700.0
2011-03-15 13:25:00,66.01,66.04,65.99,66.0,23000.0,51.0351,51.0583,51.0196,51.0273,23000.0
2011-03-15 13:30:00,66.01,66.09,66.01,66.09,12600.0,51.0351,51.0969,51.0351,51.0969,12600.0
2011-03-15 13:35:00,66.08,66.08,66.03,66.08,13000.0,51.0892,51.0892,51.0505,51.0892,13000.0
2011-03-15 13:40:00,66.08,66.12,66.03,66.03,383600.0,51.0892,51.1201,51.0505,51.0505,383600.0
2011-03-15 13:45:00,66.02,66.1,65.99,66.08,59000.0,51.0428,51.1047,51.0196,51.0892,59000.0
2011-03-15 13:50:00,66.08,66.14,66.07,66.08,45700.0,51.0892,51.1356,51.0815,51.0892,45700.0
2011-03-15 13:55:00,66.09,66.17,66.09,66.15,13400.0,51.0969,51.1588,51.0969,51.1433,13400.0
2011-03-15 14:00:00,66.15,66.17,66.11,66.11,9700.0,51.1433,51.1588,51.1124,51.1124,9700.0
2011-03-15 14:05:00,66.14,66.16,66.13,66.14,10300.0,51.1356,51.151,51.1278,51.1356,10300.0
2011-03-15 14:10:00,66.15,66.2,66.14,66.18,7900.0,51.1433,51.182,51.1356,51.1665,7900.0
2011-03-15 14:15:00,66.17,66.25,66.0,66.0,31200.0,51.1588,51.2206,51.0273,51.0273,31200.0
2011-03-15 14:20:00,66.0,66.29,66.0,66.29,41700.0,51.0273,51.2516,51.0273,51.2516,41700.0
2011-03-15 14:25:00,66.29,66.38,66.21,66.36,22600.0,51.2516,51.3211,51.1897,51.3057,22600.0
2011-03-15 14:30:00,66.37,66.38,66.31,66.33,52900.0,51.3134,51.3211,51.267,51.2825,52900.0
2011-03-15 14:35:00,66.31,66.37,66.28,66.32,26500.0,51.267,51.3134,51.2438,51.2747,26500.0
2011-03-15 14:40:00,66.33,66.41,66.32,66.4,40400.0,51.2825,51.3443,51.2747,51.3366,40400.0
2011-03-15 14:45:00,66.38,66.48,66.38,66.45,115800.0,51.3211,51.3984,51.3211,51.3753,115800.0
2011-03-15 14:50:00,66.45,66.45,66.38,66.39,59800.0,51.3753,51.3753,51.3211,51.3289,59800.0
2011-03-15 14:55:00,66.38,66.45,66.35,66.36,22200.0,51.3211,51.3753,51.2979,51.3057,22200.0
2011-03-15 15:00:00,66.35,66.46,66.33,66.43,24000.0,51.2979,51.383,51.2825,51.3598,24000.0
2011-03-15 15:05:00,66.46,66.5,66.43,66.45,160000.0,51.383,51.4139,51.3598,51.3753,160000.0
2011-03-15 15:10:00,66.44,66.49,66.43,66.43,26000.0,51.3675,51.4062,51.3598,51.3598,26000.0
2011-03-15 15:15:00,66.41,66.52,66.41,66.5,14300.0,51.3443,51.4294,51.3443,51.4139,14300.0
2011-03-15 15:20:00,66.51,66.64,66.51,66.6,26800.0,51.4216,51.5222,51.4216,51.4912,26800.0
2011-03-15 15:25:00,66.61,66.63,66.57,66.6,17600.0,51.499,51.5144,51.468,51.4912,17600.0
2011-03-15 15:30:00,66.61,66.61,66.49,66.52,30100.0,51.499,51.499,51.4062,51.4294,30100.0
2011-03-15 15:35:00,66.52,66.58,66.47,66.58,25500.0,51.4294,51.4758,51.3907,51.4758,25500.0
2011-03-15 15:40:00,66.57,66.74,66.56,66.7,34100.0,51.468,51.5995,51.4603,51.5685,34100.0
2011-03-15 15:45:00,66.67,66.67,66.52,66.54,33700.0,51.5453,51.5453,51.4294,51.4448,33700.0
2011-03-15 15:50:00,66.55,66.58,66.47,66.57,45200.0,51.4526,51.4758,51.3907,51.468,45200.0
2011-03-15 15:55:00,66.57,66.57,66.36,66.38,16300.0,51.468,51.468,51.3057,51.3211,16300.0
2011-03-15 16:00:00,66.37,66.37,66.25,66.25,2700.0,51.3134,51.3134,51.2206,51.2206,2700.0
2011-03-15 16:05:00,66.25,66.25,66.25,66.25,0.0,51.2206,51.2206,51.2206,51.2206,0.0
2011-03-15 16:10:00,66.25,66.25,66.25,66.25,2000.0,51.2206,51.2206,51.2206,51.2206,2000.0
2011-03-16 09:30:00,66.15,66.2,66.1,66.2,100700.0,51.1433,51.182,51.1047,51.182,100700.0
2011-03-16 09:35:00,66.17,66.22,66.09,66.09,22500.0,51.1588,51.1974,51.0969,51.0969,22500.0
2011-03-16 09:40:00,66.06,66.17,65.93,66.16,65100.0,51.0737,51.1588,50.9732,51.151,65100.0
2011-03-16 09:45:00,66.16,66.16,65.97,66.05,27900.0,51.151,51.151,51.0041,51.066,27900.0
2011-03-16 09:50:00,66.05,66.24,66.04,66.24,25800.0,51.066,51.2129,51.0583,51.2129,25800.0
2011-03-16 09:55:00,66.23,66.24,66.14,66.17,11400.0,51.2052,51.2129,51.1356,51.1588,11400.0
2011-03-16 10:00:00,66.18,66.28,66.15,66.25,29900.0,51.1665,51.2438,51.1433,51.2206,29900.0
2011-03-16 10:05:00,66.23,66.33,66.2,66.25,20900.0,51.2052,51.2825,51.182,51.2206,20900.0
2011-03-16 10:10:00,66.28,66.32,66.19,66.19,15300.0,51.2438,51.2747,51.1742,51.1742,15300.0
2011-03-16 10:15:00,66.22,66.26,66.14,66.26,14600.0,51.1974,51.2284,51.1356,51.2284,14600.0
2011-03-16 10:20:00,66.24,66.25,66.18,66.25,13900.0,51.2129,51.2206,51.1665,51.2206,13900.0
2011-03-16 10:25:00,66.25,66.3,66.2,66.29,10100.0,51.2206,51.2593,51.182,51.2516,10100.0
2011-03-16 10:30:00,66.3,66.35,66.23,66.26,37700.0,51.2593,51.2979,51.2052,51.2284,37700.0
2011-03-16 10:35:00,66.27,66.37,66.21,66.37,16300.0,51.2361,51.3134,51.1897,51.3134,16300.0
2011-03-16 10:40:00,66.35,66.4,66.33,66.33,7700.0,51.2979,51.3366,51.2825,51.2825,7700.0
2011-03-16 10:45:00,66.33,66.4,66.32,66.39,17400.0,51.2825,51.3366,51.2747,51.3289,17400.0
2011-03-16 10:50:00,66.39,66.39,66.3,66.3,82600.0,51.3289,51.3289,51.2593,51.2593,82600.0
2011-03-16 10:55:00,66.3,66.31,66.05,66.05,20400.0,51.2593,51.267,51.066,51.066,20400.0
2011-03-16 11:00:00,66.04,66.04,65.53,65.75,113500.0,51.0583,51.0583,50.664,50.8341,113500.0
2011-03-16 11:05:00,65.73,65.92,65.35,65.92,83800.0,50.8186,50.9655,50.5248,50.9655,83800.0
2011-03-16 11:10:00,65.89,66.06,65.8,65.99,46600.0,50.9423,51.0737,50.8727,51.0196,46600.0
2011-03-16 11:15:00,65.99,65.99,65.87,65.91,46100.0,51.0196,51.0196,50.9268,50.9578,46100.0
2011-03-16 11:20:00,65.9,65.91,65.76,65.8,15700.0,50.95,50.9578,50.8418,50.8727,15700.0
2011-03-16 11:25:00,65.82,65.92,65.79,65.92,28200.0,50.8882,50.9655,50.865,50.9655,28200.0
2011-03-16 11:30:00,65.93,66.02,65.93,65.97,17100.0,50.9732,51.0428,50.9732,51.0041,17100.0
2011-03-16 11:35:00,65.99,66.01,65.84,65.92,23400.0,51.0196,51.0351,50.9036,50.9655,23400.0
2011-03-16 11:40:00,65.89,65.96,65.85,65.86,46600.0,50.9423,50.9964,50.9114,50.9191,46600.0
2011-03-16 11:45:00,65.84,65.84,65.69,65.78,49400.0,50.9036,50.9036,50.7877,50.8572,49400.0
2011-03-16 11:50:00,65.79,65.79,65.64,65.68,32400.0,50.865,50.865,50.749,50.7799,32400.0
2011-03-16 11:55:00,65.68,65.76,65.65,65.7,17700.0,50.7799,50.8418,50.7567,50.7954,17700.0
2011-03-16 12:00:00,65.69,65.7,65.5,65.51,61400.0,50.7877,50.7954,50.6408,50.6485,61400.0
2011-03-16 12:05:00,65.53,65.6,65.5,65.59,27700.0,50.664,50.7181,50.6408,50.7104,27700.0
2011-03-16 12:10:00,65.62,65.71,65.48,65.51,51400.0,50.7335,50.8031,50.6253,50.6485,51400.0
2011-03-16 12:15:00,65.5,65.56,65.41,65.48,41100.0,50.6408,50.6872,50.5712,50.6253,41100.0
2011-03-16 12:20:00,65.46,65.6,65.45,65.57,21400.0,50.6098,50.7181,50.6021,50.6949,21400.0
2011-03-16 12:25:00,65.59,65.74,65.59,65.71,15800.0,50.7104,50.8263,50.7104,50.8031,15800.0
2011-03-16 12:30:00,65.72,65.75,65.6,65.69,30200.0,50.8109,50.8341,50.7181,50.7877,30200.0
2011-03-16 12:35:00,65.67,65.69,65.51,65.53,21100.0,50.7722,50.7877,50.6485,50.664,21100.0
2011-03-16 12:40:00,65.55,65.66,65.53,65.56,17300.0,50.6794,50.7645,50.664,50.6872,17300.0
2011-03-16 12:45:00,65.55,65.74,65.55,65.69,17200.0,50.6794,50.8263,50.6794,50.7877,17200.0
2011-03-16 12:50:00,65.69,65.73,65.59,65.62,10600.0,50.7877,50.8186,50.7104,50.7335,10600.0
2011-03-16 12:55:00,65.63,65.72,65.61,65.69,17000.0,50.7413,50.8109,50.7258,50.7877,17000.0
2011-03-16 13:00:00,65.7,65.77,65.7,65.73,10400.0,50.7954,50.8495,50.7954,50.8186,10400.0
2011-03-16 13:05:00,65.73,65.74,65.6,65.61,21200.0,50.8186,50.8263,50.7181,50.7258,21200.0
2011-03-16 13:10:00,65.62,65.63,65.52,65.6,98700.0,50.7335,50.7413,50.6562,50.7181,98700.0
2011-03-16 13:15:00,65.58,65.64,65.57,65.61,21800.0,50.7026,50.749,50.6949,50.7258,21800.0
2011-03-16 13:20:00,65.6,65.66,65.48,65.48,35600.0,50.7181,50.7645,50.6253,50.6253,35600.0
2011-03-16 13:25:00,65.48,65.55,65.48,65.55,11600.0,50.6253,50.6794,50.6253,50.6794,11600.0
2011-03-16 13:30:00,65.56,65.58,65.43,65.49,44800.0,50.6872,50.7026,50.5866,50.633,44800.0
2011-03-16 13:35:00,65.49,65.52,65.39,65.43,86100.0,50.633,50.6562,50.5557,50.5866,86100.0
2011-03-16 13:40:00,65.43,65.46,65.34,65.44,74800.0,50.5866,50.6098,50.5171,50.5944,74800.0
2011-03-16 13:45:00,65.44,65.45,65.37,65.44,34600.0,50.5944,50.6021,50.5403,50.5944,34600.0
2011-03-16 13:50:00,65.47,65.52,65.42,65.42,29200.0,50.6176,50.6562,50.5789,50.5789,29200.0
2011-03-16 13:55:00,65.42,65.47,65.38,65.38,18200.0,50.5789,50.6176,50.548,50.548,18200.0
2011-03-16 14:00:00,65.38,65.4,65.26,65.28,53500.0,50.548,50.5635,50.4552,50.4707,53500.0
2011-03-16 14:05:00,65.29,65.29,65.12,65.2,78600.0,50.4784,50.4784,50.347,50.4088,78600.0
2011-03-16 14:10:00,65.2,65.2,64.89,65.06,234700.0,50.4088,50.4088,50.1692,50.3006,234700.0
2011-03-16 14:15:00,65.07,65.07,64.78,64.79,97200.0,50.3083,50.3083,50.0841,50.0918,97200.0
2011-03-16 14:20:00,64.78,65.07,64.75,65.05,88400.0,50.0841,50.3083,50.0609,50.2929,88400.0
2011-03-16 14:25:00,65.05,65.19,65.05,65.11,25800.0,50.2929,50.4011,50.2929,50.3392,25800.0
2011-03-16 14:30:00,65.12,65.22,65.08,65.16,47100.0,50.347,50.4243,50.316,50.3779,47100.0
2011-03-16 14:35:00,65.17,65.39,65.17,65.36,38400.0,50.3856,50.5557,50.3856,50.5325,38400.0
2011-03-16 14:40:00,65.37,65.62,65.37,65.45,79800.0,50.5403,50.7335,50.5403,50.6021,79800.0
2011-03-16 14:45:00,65.46,65.63,65.41,65.56,76800.0,50.6098,50.7413,50.5712,50.6872,76800.0
2011-03-16 14:50:00,65.54,65.64,65.51,65.58,38400.0,50.6717,50.749,50.6485,50.7026,38400.0
2011-03-16 14:55:00,65.59,65.72,65.58,65.59,40800.0,50.7104,50.8109,50.7026,50.7104,40800.0
2011-03-16 15:00:00,65.59,65.69,65.55,65.65,81500.0,50.7104,50.7877,50.6794,50.7567,81500.0
2011-03-16 15:05:00,65.64,65.64,65.52,65.6,64000.0,50.749,50.749,50.6562,50.7181,64000.0
2011-03-16 15:10:00,65.6,65.73,65.5,65.5,42900.0,50.7181,50.8186,50.6408,50.6408,42900.0
2011-03-16 15:15:00,65.49,65.66,65.48,65.59,55600.0,50.633,50.7645,50.6253,50.7104,55600.0
2011-03-16 15:20:00,65.6,65.7,65.54,65.59,73900.0,50.7181,50.7954,50.6717,50.7104,73900.0
2011-03-16 15:25:00,65.56,65.65,65.32,65.42,95400.0,50.6872,50.7567,50.5016,50.5789,95400.0
2011-03-16 15:30:00,65.41,65.44,65.3,65.34,84200.0,50.5712,50.5944,50.4861,50.5171,84200.0
2011-03-16 15:35:00,65.35,65.45,65.33,65.34,73900.0,50.5248,50.6021,50.5093,50.5171,73900.0
2011-03-16 15:40:00,65.33,65.47,65.3,65.43,58700.0,50.5093,50.6176,50.4861,50.5866,58700.0
2011-03-16 15:45:00,65.41,65.41,65.25,65.38,88700.0,50.5712,50.5712,50.4475,50.548,88700.0
2011-03-16 15:50:00,65.36,65.37,65.25,65.3,140400.0,50.5325,50.5403,50.4475,50.4861,140400.0
2011-03-16 15:55:00,65.29,65.3,65.17,65.19,93600.0,50.4784,50.4861,50.3856,50.4011,93600.0
2011-03-17 09:30:00,66.14,66.15,66.04,66.1,138100.0,51.1356,51.1433,51.0583,51.1047,138100.0
2011-03-17 09:35:00,66.08,66.13,66.0,66.13,44200.0,51.0892,51.1278,51.0273,51.1278,44200.0
2011-03-17 09:40:00,66.12,66.12,65.94,65.97,32800.0,51.1201,51.1201,50.981,51.0041,32800.0
2011-03-17 09:45:00,65.97,65.97,65.84,65.9,47700.0,51.0041,51.0041,50.9036,50.95,47700.0
2011-03-17 09:50:00,65.9,66.01,65.89,65.91,24400.0,50.95,51.0351,50.9423,50.9578,24400.0
2011-03-17 09:55:00,65.92,66.01,65.88,65.91,25900.0,50.9655,51.0351,50.9346,50.9578,25900.0
2011-03-17 10:00:00,65.92,66.05,65.86,65.94,41800.0,50.9655,51.066,50.9191,50.981,41800.0
2011-03-17 10:05:00,65.9,66.02,65.9,66.02,36300.0,50.95,51.0428,50.95,51.0428,36300.0
2011-03-17 10:10:00,66.03,66.06,65.97,65.98,16500.0,51.0505,51.0737,51.0041,51.0119,16500.0
2011-03-17 10:15:00,65.99,66.22,65.99,66.2,32000.0,51.0196,51.1974,51.0196,51.182,32000.0
2011-03-17 10:20:00,66.21,66.21,66.12,66.18,30300.0,51.1897,51.1897,51.1201,51.1665,30300.0
2011-03-17 10:25:00,66.18,66.3,66.18,66.25,45800.0,51.1665,51.2593,51.1665,51.2206,45800.0
2011-03-17 10:30:00,66.25,66.26,66.21,66.22,9400.0,51.2206,51.2284,51.1897,51.1974,9400.0
2011-03-17 10:35:00,66.23,66.28,66.23,66.26,13600.0,51.2052,51.2438,51.2052,51.2284,13600.0
2011-03-17 10:40:00,66.24,66.24,66.11,66.13,16400.0,51.2129,51.2129,51.1124,51.1278,16400.0
2011-03-17 10:45:00,66.15,66.19,66.12,66.19,19500.0,51.1433,51.1742,51.1201,51.1742,19500.0
2011-03-17 10:50:00,66.2,66.21,66.09,66.19,16800.0,51.182,51.1897,51.0969,51.1742,16800.0
2011-03-17 10:55:00,66.19,66.22,66.11,66.16,12700.0,51.1742,51.1974,51.1124,51.151,12700.0
2011-03-17 11:00:00,66.15,66.25,66.15,66.24,16100.0,51.1433,51.2206,51.1433,51.2129,16100.0
2011-03-17 11:05:00,66.25,66.28,66.23,66.26,19200.0,51.2206,51.2438,51.2052,51.2284,19200.0
2011-03-17 11:10:00,66.26,66.26,66.11,66.11,23000.0,51.2284,51.2284,51.1124,51.1124,23000.0
2011-03-17 11:15:00,66.11,66.14,66.08,66.11,23000.0,51.1124,51.1356,51.0892,51.1124,23000.0
2011-03-17 11:20:00,66.11,66.15,66.01,66.06,32100.0,51.1124,51.1433,51.0351,51.0737,32100.0
2011-03-17 11:25:00,66.03,66.06,65.99,66.01,10900.0,51.0505,51.0737,51.0196,51.0351,10900.0
2011-03-17 11:30:00,66.0,66.1,66.0,66.1,13900.0,51.0273,51.1047,51.0273,51.1047,13900.0
2011-03-17 11:35:00,66.1,66.13,66.07,66.1,12500.0,51.1047,51.1278,51.0815,51.1047,12500.0
2011-03-17 11:40:00,66.1,66.11,66.08,66.08,9300.0,51.1047,51.1124,51.0892,51.0892,9300.0
2011-03-17 11:45:00,66.08,66.08,65.98,66.0,16900.0,51.0892,51.0892,51.0119,51.0273,16900.0
2011-03-17 11:50:00,65.99,66.04,65.94,66.04,18300.0,51.0196,51.0583,50.981,51.0583,18300.0
2011-03-17 11:55:00,66.03,66.06,65.95,65.95,14400.0,51.0505,51.0737,50.9887,50.9887,14400.0
2011-03-17 12:00:00,65.96,66.0,65.93,65.97,11300.0,50.9964,51.0273,50.9732,51.0041,11300.0
2011-03-17 12:05:00,65.98,66.06,65.96,66.05,154400.0,51.0119,51.0737,50.9964,51.066,154400.0
2011-03-17 12:10:00,66.05,66.08,66.03,66.07,24000.0,51.066,51.0892,51.0505,51.0815,24000.0
2011-03-17 12:15:00,66.08,66.1,66.06,66.07,6100.0,51.0892,51.1047,51.0737,51.0815,6100.0
2011-03-17 12:20:00,66.07,66.11,66.07,66.08,5200.0,51.0815,51.1124,51.0815,51.0892,5200.0
2011-03-17 12:25:00,66.07,66.12,66.06,66.1,3800.0,51.0815,51.1201,51.0737,51.1047,3800.0
2011-03-17 12:30:00,66.09,66.17,66.09,66.14,8300.0,51.0969,51.1588,51.0969,51.1356,8300.0
2011-03-17 12:35:00,66.15,66.17,66.09,66.1,9100.0,51.1433,51.1588,51.0969,51.1047,9100.0
2011-03-17 12:40:00,66.1,66.11,66.08,66.09,3400.0,51.1047,51.1124,51.0892,51.0969,3400.0
2011-03-17 12:45:00,66.07,66.07,66.01,66.03,16900.0,51.0815,51.0815,51.0351,51.0505,16900.0
2011-03-17 12:50:00,66.03,66.08,66.02,66.06,8600.0,51.0505,51.0892,51.0428,51.0737,8600.0
2011-03-17 12:55:00,66.08,66.08,66.04,66.04,3400.0,51.0892,51.0892,51.0583,51.0583,3400.0
2011-03-17 13:00:00,66.02,66.06,66.01,66.02,7500.0,51.0428,51.0737,51.0351,51.0428,7500.0
2011-03-17 13:05:00,66.03,66.08,66.03,66.07,7500.0,51.0505,51.0892,51.0505,51.0815,7500.0
2011-03-17 13:10:00,66.08,66.14,66.08,66.13,14100.0,51.0892,51.1356,51.0892,51.1278,14100.0
2011-03-17 13:15:00,66.13,66.16,66.04,66.04,12600.0,51.1278,51.151,51.0583,51.0583,12600.0
2011-03-17 13:20:00,66.06,66.06,65.99,65.99,19700.0,51.0737,51.0737,51.0196,51.0196,19700.0
2011-03-17 13:25:00,65.98,65.99,65.81,65.82,17900.0,51.0119,51.0196,50.8804,50.8882,17900.0
2011-03-17 13:30:00,65.8,65.88,65.77,65.86,16100.0,50.8727,50.9346,50.8495,50.9191,16100.0
2011-03-17 13:35:00,65.87,65.92,65.85,65.9,8500.0,50.9268,50.9655,50.9114,50.95,8500.0
2011-03-17 13:40:00,65.9,65.9,65.81,65.81,14800.0,50.95,50.95,50.8804,50.8804,14800.0
2011-03-17 13:45:00,65.8,65.82,65.78,65.8,7500.0,50.8727,50.8882,50.8572,50.8727,7500.0
2011-03-17 13:50:00,65.82,65.82,65.65,65.65,24200.0,50.8882,50.8882,50.7567,50.7567,24200.0
2011-03-17 13:55:00,65.66,65.76,65.64,65.74,19800.0,50.7645,50.8418,50.749,50.8263,19800.0
2011-03-17 14:00:00,65.75,65.79,65.7,65.79,15600.0,50.8341,50.865,50.7954,50.865,15600.0
2011-03-17 14:05:00,65.78,65.81,65.74,65.74,5100.0,50.8572,50.8804,50.8263,50.8263,5100.0
2011-03-17 14:10:00,65.74,65.74,65.65,65.68,14300.0,50.8263,50.8263,50.7567,50.7799,14300.0
2011-03-17 14:15:00,65.68,65.76,65.66,65.75,17700.0,50.7799,50.8418,50.7645,50.8341,17700.0
2011-03-17 14:20:00,65.76,65.76,65.68,65.75,9100.0,50.8418,50.8418,50.7799,50.8341,9100.0
2011-03-17 14:25:00,65.74,65.82,65.72,65.77,15400.0,50.8263,50.8882,50.8109,50.8495,15400.0
2011-03-17 14:30:00,65.77,65.87,65.77,65.87,18700.0,50.8495,50.9268,50.8495,50.9268,18700.0
2011-03-17 14:35:00,65.87,65.88,65.83,65.83,4600.0,50.9268,50.9346,50.8959,50.8959,4600.0
2011-03-17 14:40:00,65.83,65.9,65.83,65.87,17500.0,50.8959,50.95,50.8959,50.9268,17500.0
2011-03-17 14:45:00,65.85,65.9,65.85,65.85,3900.0,50.9114,50.95,50.9114,50.9114,3900.0
2011-03-17 14:50:00,65.86,65.97,65.85,65.96,19800.0,50.9191,51.0041,50.9114,50.9964,19800.0
2011-03-17 14:55:00,65.98,66.0,65.92,65.92,8700.0,51.0119,51.0273,50.9655,50.9655,8700.0
2011-03-17 15:00:00,65.92,65.99,65.9,65.97,17400.0,50.9655,51.0196,50.95,51.0041,17400.0
2011-03-17 15:05:00,65.99,66.01,65.97,65.99,11600.0,51.0196,51.0351,51.0041,51.0196,11600.0
2011-03-17 15:10:00,65.99,66.01,65.98,66.0,67100.0,51.0196,51.0351,51.0119,51.0273,67100.0
2011-03-17 15:15:00,65.99,65.99,65.92,65.94,6100.0,51.0196,51.0196,50.9655,50.981,6100.0
2011-03-17 15:20:00,65.96,65.98,65.96,65.98,10900.0,50.9964,51.0119,50.9964,51.0119,10900.0
2011-03-17 15:25:00,65.95,65.95,65.84,65.86,20900.0,50.9887,50.9887,50.9036,50.9191,20900.0
2011-03-17 15:30:00,65.85,65.92,65.84,65.88,17200.0,50.9114,50.9655,50.9036,50.9346,17200.0
2011-03-17 15:35:00,65.88,65.99,65.88,65.98,28000.0,50.9346,51.0196,50.9346,51.0119,28000.0
2011-03-17 15:40:00,65.98,66.01,65.95,65.96,13500.0,51.0119,51.0351,50.9887,50.9964,13500.0
2011-03-17 15:45:00,65.97,66.15,65.97,66.07,25500.0,51.0041,51.1433,51.0041,51.0815,25500.0
2011-03-17 15:50:00,66.07,66.07,65.97,66.03,25400.0,51.0815,51.0815,51.0041,51.0505,25400.0
2011-03-17 15:55:00,66.03,66.04,65.92,65.95,36600.0,51.0505,51.0583,50.9655,50.9887,36600.0
2011-03-18 09:30:00,66.79,66.84,66.62,66.69,261800.0,51.6381,51.6768,51.5067,51.5608,261800.0
2011-03-18 09:35:00,66.69,66.76,66.67,66.67,36500.0,51.5608,51.6149,51.5453,51.5453,36500.0
2011-03-18 09:40:00,66.65,66.73,66.63,66.68,93500.0,51.5299,51.5917,51.5144,51.5531,93500.0
2011-03-18 09:45:00,66.68,66.71,66.55,66.59,67500.0,51.5531,51.5763,51.4526,51.4835,67500.0
2011-03-18 09:50:00,66.59,66.7,66.58,66.69,39400.0,51.4835,51.5685,51.4758,51.5608,39400.0
2011-03-18 09:55:00,66.71,66.72,66.61,66.63,22100.0,51.5763,51.584,51.499,51.5144,22100.0
2011-03-18 10:00:00,66.64,66.66,66.53,66.54,42900.0,51.5222,51.5376,51.4371,51.4448,42900.0
2011-03-18 10:05:00,66.53,66.59,66.47,66.53,31300.0,51.4371,51.4835,51.3907,51.4371,31300.0
2011-03-18 10:10:00,66.52,66.53,66.43,66.5,22500.0,51.4294,51.4371,51.3598,51.4139,22500.0
2011-03-18 10:15:00,66.53,66.57,66.5,66.53,24900.0,51.4371,51.468,51.4139,51.4371,24900.0
2011-03-18 10:20:00,66.52,66.53,66.46,66.52,24700.0,51.4294,51.4371,51.383,51.4294,24700.0
2011-03-18 10:25:00,66.52,66.54,66.41,66.42,31900.0,51.4294,51.4448,51.3443,51.3521,31900.0
2011-03-18 10:30:00,66.42,66.45,66.38,66.43,19400.0,51.3521,51.3753,51.3211,51.3598,19400.0
2011-03-18 10:35:00,66.45,66.5,66.45,66.49,10800.0,51.3753,51.4139,51.3753,51.4062,10800.0
2011-03-18 10:40:00,66.48,66.56,66.48,66.55,17600.0,51.3984,51.4603,51.3984,51.4526,17600.0
2011-03-18 10:45:00,66.55,66.58,66.53,66.57,13100.0,51.4526,51.4758,51.4371,51.468,13100.0
2011-03-18 10:50:00,66.57,66.59,66.55,66.55,13100.0,51.468,51.4835,51.4526,51.4526,13100.0
2011-03-18 10:55:00,66.55,66.58,66.52,66.57,12100.0,51.4526,51.4758,51.4294,51.468,12100.0
2011-03-18 11:00:00,66.57,66.67,66.57,66.66,25200.0,51.468,51.5453,51.468,51.5376,25200.0
2011-03-18 11:05:00,66.66,66.68,66.59,66.59,9900.0,51.5376,51.5531,51.4835,51.4835,9900.0
2011-03-18 11:10:00,66.59,66.62,66.56,66.58,13300.0,51.4835,51.5067,51.4603,51.4758,13300.0
2011-03-18 11:15:00,66.6,66.63,66.55,66.55,36700.0,51.4912,51.5144,51.4526,51.4526,36700.0
2011-03-18 11:20:00,66.54,66.54,66.47,66.5,9200.0,51.4448,51.4448,51.3907,51.4139,9200.0
2011-03-18 11:25:00,66.51,66.52,66.35,66.35,20500.0,51.4216,51.4294,51.2979,51.2979,20500.0
2011-03-18 11:30:00,66.35,66.42,66.34,66.41,11100.0,51.2979,51.3521,51.2902,51.3443,11100.0
2011-03-18 11:35:00,66.4,66.56,66.39,66.51,15800.0,51.3366,51.4603,51.3289,51.4216,15800.0
2011-03-18 11:40:00,66.5,66.54,66.37,66.38,15600.0,51.4139,51.4448,51.3134,51.3211,15600.0
2011-03-18 11:45:00,66.39,66.4,66.28,66.33,28600.0,51.3289,51.3366,51.2438,51.2825,28600.0
2011-03-18 11:50:00,66.33,66.4,66.33,66.37,10800.0,51.2825,51.3366,51.2825,51.3134,10800.0
2011-03-18 11:55:00,66.38,66.45,66.36,66.42,14100.0,51.3211,51.3753,51.3057,51.3521,14100.0
2011-03-18 12:00:00,66.41,66.44,66.4,66.41,7000.0,51.3443,51.3675,51.3366,51.3443,7000.0
2011-03-18 12:05:00,66.4,66.47,66.4,66.43,14100.0,51.3366,51.3907,51.3366,51.3598,14100.0
2011-03-18 12:10:00,66.45,66.45,66.38,66.45,7700.0,51.3753,51.3753,51.3211,51.3753,7700.0
2011-03-18 12:15:00,66.43,66.45,66.4,66.4,14100.0,51.3598,51.3753,51.3366,51.3366,14100.0
2011-03-18 12:20:00,66.42,66.53,66.41,66.52,25400.0,51.3521,51.4371,51.3443,51.4294,25400.0
2011-03-18 12:25:00,66.53,66.54,66.48,66.49,12700.0,51.4371,51.4448,51.3984,51.4062,12700.0
2011-03-18 12:30:00,66.51,66.52,66.46,66.48,10800.0,51.4216,51.4294,51.383,51.3984,10800.0
2011-03-18 12:35:00,66.47,66.5,66.43,66.44,15600.0,51.3907,51.4139,51.3598,51.3675,15600.0
2011-03-18 12:40:00,66.43,66.46,66.4,66.41,17000.0,51.3598,51.383,51.3366,51.3443,17000.0
2011-03-18 12:45:00,66.41,66.48,66.39,66.46,15100.0,51.3443,51.3984,51.3289,51.383,15100.0
2011-03-18 12:50:00,66.47,66.47,66.4,66.4,9400.0,51.3907,51.3907,51.3366,51.3366,9400.0
2011-03-18 12:55:00,66.4,66.45,66.39,66.39,8800.0,51.3366,51.3753,51.3289,51.3289,8800.0
2011-03-18 13:00:00,66.39,66.45,66.39,66.45,6300.0,51.3289,51.3753,51.3289,51.3753,6300.0
2011-03-18 13:05:00,66.45,66.5,66.44,66.48,15100.0,51.3753,51.4139,51.3675,51.3984,15100.0
2011-03-18 13:10:00,66.49,66.5,66.46,66.47,17800.0,51.4062,51.4139,51.383,51.3907,17800.0
2011-03-18 13:15:00,66.48,66.53,66.47,66.51,9700.0,51.3984,51.4371,51.3907,51.4216,9700.0
2011-03-18 13:20:00,66.51,66.52,66.46,66.48,12300.0,51.4216,51.4294,51.383,51.3984,12300.0
2011-03-18 13:25:00,66.47,66.48,66.41,66.48,10800.0,51.3907,51.3984,51.3443,51.3984,10800.0
2011-03-18 13:30:00,66.47,66.49,66.43,66.45,12500.0,51.3907,51.4062,51.3598,51.3753,12500.0
2011-03-18 13:35:00,66.46,66.53,66.46,66.52,10800.0,51.383,51.4371,51.383,51.4294,10800.0
2011-03-18 13:40:00,66.51,66.52,66.44,66.45,15100.0,51.4216,51.4294,51.3675,51.3753,15100.0
2011-03-18 13:45:00,66.46,66.5,66.46,66.48,7700.0,51.383,51.4139,51.383,51.3984,7700.0
2011-03-18 13:50:00,66.48,66.5,66.46,66.46,13600.0,51.3984,51.4139,51.383,51.383,13600.0
2011-03-18 13:55:00,66.45,66.47,66.43,66.44,13900.0,51.3753,51.3907,51.3598,51.3675,13900.0
2011-03-18 14:00:00,66.45,66.45,66.4,66.44,10600.0,51.3753,51.3753,51.3366,51.3675,10600.0
2011-03-18 14:05:00,66.43,66.44,66.41,66.42,57600.0,51.3598,51.3675,51.3443,51.3521,57600.0
2011-03-18 14:10:00,66.42,66.42,66.34,66.35,33000.0,51.3521,51.3521,51.2902,51.2979,33000.0
2011-03-18 14:15:00,66.34,66.35,66.21,66.21,46800.0,51.2902,51.2979,51.1897,51.1897,46800.0
2011-03-18 14:20:00,66.21,66.3,66.21,66.29,42800.0,51.1897,51.2593,51.1897,51.2516,42800.0
2011-03-18 14:25:00,66.29,66.3,66.25,66.3,16400.0,51.2516,51.2593,51.2206,51.2593,16400.0
2011-03-18 14:30:00,66.31,66.33,66.26,66.26,18000.0,51.267,51.2825,51.2284,51.2284,18000.0
2011-03-18 14:35:00,66.26,66.38,66.26,66.37,15700.0,51.2284,51.3211,51.2284,51.3134,15700.0
2011-03-18 14:40:00,66.37,66.39,66.35,66.35,25900.0,51.3134,51.3289,51.2979,51.2979,25900.0
2011-03-18 14:45:00,66.35,66.36,66.28,66.3,56500.0,51.2979,51.3057,51.2438,51.2593,56500.0
2011-03-18 14:50:00,66.3,66.33,66.27,66.29,8600.0,51.2593,51.2825,51.2361,51.2516,8600.0
2011-03-18 14:55:00,66.28,66.28,66.13,66.18,25800.0,51.2438,51.2438,51.1278,51.1665,25800.0
2011-03-18 15:00:00,66.17,66.23,66.17,66.21,9100.0,51.1588,51.2052,51.1588,51.1897,9100.0
2011-03-18 15:05:00,66.2,66.21,66.14,66.19,13900.0,51.182,51.1897,51.1356,51.1742,13900.0
2011-03-18 15:10:00,66.18,66.21,66.11,66.15,27800.0,51.1665,51.1897,51.1124,51.1433,27800.0
2011-03-18 15:15:00,66.14,66.19,66.11,66.19,33000.0,51.1356,51.1742,51.1124,51.1742,33000.0
2011-03-18 15:20:00,66.19,66.21,66.16,66.18,23600.0,51.1742,51.1897,51.151,51.1665,23600.0
2011-03-18 15:25:00,66.17,66.19,66.13,66.13,11700.0,51.1588,51.1742,51.1278,51.1278,11700.0
2011-03-18 15:30:00,66.16,66.27,66.16,66.24,13900.0,51.151,51.2361,51.151,51.2129,13900.0
2011-03-18 15:35:00,66.24,66.27,66.23,66.24,47100.0,51.2129,51.2361,51.2052,51.2129,47100.0
2011-03-18 15:40:00,66.24,66.26,66.21,66.22,13100.0,51.2129,51.2284,51.1897,51.1974,13100.0
2011-03-18 15:45:00,66.24,66.26,66.18,66.19,33400.0,51.2129,51.2284,51.1665,51.1742,33400.0
2011-03-18 15:50:00,66.19,66.22,66.16,66.2,35900.0,51.1742,51.1974,51.151,51.182,35900.0
2011-03-18 15:55:00,66.2,66.28,66.2,66.25,25400.0,51.182,51.2438,51.182,51.2206,25400.0
2011-03-21 09:30:00,67.0,67.15,67.0,67.13,137000.0,51.8005,51.9165,51.8005,51.901,137000.0
2011-03-21 09:35:00,67.14,67.15,67.07,67.11,30800.0,51.9087,51.9165,51.8546,51.8855,30800.0
2011-03-21 09:40:00,67.12,67.2,67.1,67.19,22100.0,51.8933,51.9551,51.8778,51.9474,22100.0
2011-03-21 09:45:00,67.19,67.33,67.19,67.32,22600.0,51.9474,52.0556,51.9474,52.0479,22600.0
2011-03-21 09:50:00,67.32,67.32,67.24,67.25,14100.0,52.0479,52.0479,51.986,51.9938,14100.0
2011-03-21 09:55:00,67.25,67.28,67.25,67.27,11900.0,51.9938,52.017,51.9938,52.0092,11900.0
2011-03-21 10:00:00,67.28,67.29,67.22,67.28,19200.0,52.017,52.0247,51.9706,52.017,19200.0
2011-03-21 10:05:00,67.29,67.41,67.29,67.36,33700.0,52.0247,52.1175,52.0247,52.0788,33700.0
2011-03-21 10:10:00,67.35,67.38,67.32,67.32,22400.0,52.0711,52.0943,52.0479,52.0479,22400.0
2011-03-21 10:15:00,67.32,67.32,67.28,67.32,24200.0,52.0479,52.0479,52.017,52.0479,24200.0
2011-03-21 10:20:00,67.31,67.34,67.28,67.32,44800.0,52.0402,52.0633,52.017,52.0479,44800.0
2011-03-21 10:25:00,67.32,67.37,67.31,67.37,29100.0,52.0479,52.0865,52.0402,52.0865,29100.0
2011-03-21 10:30:00,67.37,67.38,67.31,67.31,30200.0,52.0865,52.0943,52.0402,52.0402,30200.0
2011-03-21 10:35:00,67.31,67.35,67.27,67.27,33400.0,52.0402,52.0711,52.0092,52.0092,33400.0
2011-03-21 10:40:00,67.27,67.28,67.25,67.25,29000.0,52.0092,52.017,51.9938,51.9938,29000.0
2011-03-21 10:45:00,67.25,67.31,67.25,67.3,29200.0,51.9938,52.0402,51.9938,52.0324,29200.0
2011-03-21 10:50:00,67.29,67.32,67.26,67.28,25500.0,52.0247,52.0479,52.0015,52.017,25500.0
2011-03-21 10:55:00,67.28,67.3,67.27,67.3,25500.0,52.017,52.0324,52.0092,52.0324,25500.0
2011-03-21 11:00:00,67.3,67.39,67.28,67.36,29100.0,52.0324,52.102,52.017,52.0788,29100.0
2011-03-21 11:05:00,67.37,67.42,67.35,67.38,26500.0,52.0865,52.1252,52.0711,52.0943,26500.0
2011-03-21 11:10:00,67.39,67.4,67.35,67.36,19900.0,52.102,52.1097,52.0711,52.0788,19900.0
2011-03-21 11:15:00,67.37,67.39,67.35,67.38,27700.0,52.0865,52.102,52.0711,52.0943,27700.0
2011-03-21 11:20:00,67.38,67.4,67.34,67.34,11600.0,52.0943,52.1097,52.0633,52.0633,11600.0
2011-03-21 11:25:00,67.35,67.36,67.32,67.33,6800.0,52.0711,52.0788,52.0479,52.0556,6800.0
2011-03-21 11:30:00,67.32,67.35,67.3,67.3,6200.0,52.0479,52.0711,52.0324,52.0324,6200.0
2011-03-21 11:35:00,67.29,67.31,67.29,67.29,5300.0,52.0247,52.0402,52.0247,52.0247,5300.0
2011-03-21 11:40:00,67.29,67.32,67.29,67.3,4000.0,52.0247,52.0479,52.0247,52.0324,4000.0
2011-03-21 11:45:00,67.29,67.32,67.27,67.32,8300.0,52.0247,52.0479,52.0092,52.0479,8300.0
2011-03-21 11:50:00,67.32,67.33,67.3,67.3,9100.0,52.0479,52.0556,52.0324,52.0324,9100.0
2011-03-21 11:55:00,67.3,67.32,67.29,67.31,8200.0,52.0324,52.0479,52.0247,52.0402,8200.0
2011-03-21 12:00:00,67.3,67.34,67.3,67.34,5200.0,52.0324,52.0633,52.0324,52.0633,5200.0
2011-03-21 12:05:00,67.34,67.34,67.31,67.33,7600.0,52.0633,52.0633,52.0402,52.0556,7600.0
2011-03-21 12:10:00,67.32,67.33,67.29,67.33,133800.0,52.0479,52.0556,52.0247,52.0556,133800.0
2011-03-21 12:15:00,67.33,67.34,67.32,67.34,2500.0,52.0556,52.0633,52.0479,52.0633,2500.0
2011-03-21 12:20:00,67.34,67.34,67.3,67.34,76200.0,52.0633,52.0633,52.0324,52.0633,76200.0
2011-03-21 12:25:00,67.34,67.37,67.32,67.37,55700.0,52.0633,52.0865,52.0479,52.0865,55700.0
2011-03-21 12:30:00,67.38,67.38,67.35,67.36,8600.0,52.0943,52.0943,52.0711,52.0788,8600.0
2011-03-21 12:35:00,67.37,67.38,67.33,67.34,12300.0,52.0865,52.0943,52.0556,52.0633,12300.0
2011-03-21 12:40:00,67.33,67.34,67.3,67.3,8300.0,52.0556,52.0633,52.0324,52.0324,8300.0
2011-03-21 12:45:00,67.29,67.31,67.28,67.3,3800.0,52.0247,52.0402,52.017,52.0324,3800.0
2011-03-21 12:50:00,67.3,67.31,67.28,67.31,4500.0,52.0324,52.0402,52.017,52.0402,4500.0
2011-03-21 12:55:00,67.31,67.32,67.28,67.31,6400.0,52.0402,52.0479,52.017,52.0402,6400.0
2011-03-21 13:00:00,67.31,67.31,67.28,67.28,32400.0,52.0402,52.0402,52.017,52.017,32400.0
2011-03-21 13:05:00,67.29,67.3,67.27,67.27,7900.0,52.0247,52.0324,52.0092,52.0092,7900.0
2011-03-21 13:10:00,67.27,67.28,67.26,67.26,7700.0,52.0092,52.017,52.0015,52.0015,7700.0
2011-03-21 13:15:00,67.25,67.3,67.25,67.28,2900.0,51.9938,52.0324,51.9938,52.017,2900.0
2011-03-21 13:20:00,67.27,67.29,67.26,67.28,8800.0,52.0092,52.0247,52.0015,52.017,8800.0
2011-03-21 13:25:00,67.27,67.28,67.19,67.23,17500.0,52.0092,52.017,51.9474,51.9783,17500.0
2011-03-21 13:30:00,67.22,67.22,67.18,67.19,6500.0,51.9706,51.9706,51.9396,51.9474,6500.0
2011-03-21 13:35:00,67.19,67.24,67.19,67.23,3200.0,51.9474,51.986,51.9474,51.9783,3200.0
2011-03-21 13:40:00,67.24,67.24,67.2,67.21,5900.0,51.986,51.986,51.9551,51.9628,5900.0
2011-03-21 13:45:00,67.21,67.28,67.21,67.24,5400.0,51.9628,52.017,51.9628,51.986,5400.0
2011-03-21 13:50:00,67.23,67.26,67.23,67.26,5400.0,51.9783,52.0015,51.9783,52.0015,5400.0
2011-03-21 13:55:00,67.26,67.32,67.26,67.32,12600.0,52.0015,52.0479,52.0015,52.0479,12600.0
2011-03-21 14:00:00,67.33,67.34,67.3,67.32,7500.0,52.0556,52.0633,52.0324,52.0479,7500.0
2011-03-21 14:05:00,67.32,67.32,67.29,67.31,3700.0,52.0479,52.0479,52.0247,52.0402,3700.0
2011-03-21 14:10:00,67.31,67.33,67.3,67.32,6000.0,52.0402,52.0556,52.0324,52.0479,6000.0
2011-03-21 14:15:00,67.33,67.34,67.32,67.34,7400.0,52.0556,52.0633,52.0479,52.0633,7400.0
2011-03-21 14:20:00,67.34,67.34,67.29,67.29,12800.0,52.0633,52.0633,52.0247,52.0247,12800.0
2011-03-21 14:25:00,67.29,67.33,67.29,67.31,11200.0,52.0247,52.0556,52.0247,52.0402,11200.0
2011-03-21 14:30:00,67.31,67.34,67.31,67.34,21300.0,52.0402,52.0633,52.0402,52.0633,21300.0
2011-03-21 14:35:00,67.36,67.39,67.35,67.39,5400.0,52.0788,52.102,52.0711,52.102,5400.0
2011-03-21 14:40:00,67.39,67.39,67.31,67.31,7700.0,52.102,52.102,52.0402,52.0402,7700.0
2011-03-21 14:45:00,67.32,67.34,67.31,67.31,5800.0,52.0479,52.0633,52.0402,52.0402,5800.0
2011-03-21 14:50:00,67.32,67.32,67.26,67.29,11000.0,52.0479,52.0479,52.0015,52.0247,11000.0
2011-03-21 14:55:00,67.28,67.31,67.26,67.26,13300.0,52.017,52.0402,52.0015,52.0015,13300.0
2011-03-21 15:00:00,67.25,67.29,67.24,67.26,13900.0,51.9938,52.0247,51.986,52.0015,13900.0
2011-03-21 15:05:00,67.27,67.32,67.25,67.31,17400.0,52.0092,52.0479,51.9938,52.0402,17400.0
2011-03-21 15:10:00,67.3,67.3,67.24,67.26,19900.0,52.0324,52.0324,51.986,52.0015,19900.0
2011-03-21 15:15:00,67.25,67.28,67.22,67.23,31600.0,51.9938,52.017,51.9706,51.9783,31600.0
2011-03-21 15:20:00,67.23,67.23,67.15,67.2,64100.0,51.9783,51.9783,51.9165,51.9551,64100.0
2011-03-21 15:25:00,67.19,67.2,67.17,67.19,21000.0,51.9474,51.9551,51.9319,51.9474,21000.0
2011-03-21 15:30:00,67.2,67.25,67.2,67.25,17800.0,51.9551,51.9938,51.9551,51.9938,17800.0
2011-03-21 15:35:00,67.24,67.27,67.23,67.26,18300.0,51.986,52.0092,51.9783,52.0015,18300.0
2011-03-21 15:40:00,67.25,67.27,67.23,67.27,17500.0,51.9938,52.0092,51.9783,52.0092,17500.0
2011-03-21 15:45:00,67.27,67.31,67.26,67.29,33300.0,52.0092,52.0402,52.0015,52.0247,33300.0
2011-03-21 15:50:00,67.29,67.34,67.25,67.33,28700.0,52.0247,52.0633,51.9938,52.0556,28700.0
2011-03-21 15:55:00,67.32,67.32,67.27,67.32,30100.0,52.0479,52.0479,52.0092,52.0479,30100.0
2011-03-22 09:30:00,67.35,67.4,67.29,67.4,74700.0,52.0711,52.1097,52.0247,52.1097,74700.0
2011-03-22 09:35:00,67.39,67.41,67.35,67.39,31700.0,52.102,52.1175,52.0711,52.102,31700.0
2011-03-22 09:40:00,67.39,67.39,67.26,67.27,7400.0,52.102,52.102,52.0015,52.0092,7400.0
2011-03-22 09:45:00,67.29,67.29,67.2,67.22,13100.0,52.0247,52.0247,51.9551,51.9706,13100.0
2011-03-22 09:50:00,67.23,67.29,67.23,67.26,8100.0,51.9783,52.0247,51.9783,52.0015,8100.0
2011-03-22 09:55:00,67.27,67.3,67.21,67.21,7200.0,52.0092,52.0324,51.9628,51.9628,7200.0
2011-03-22 10:00:00,67.2,67.3,67.2,67.29,6600.0,51.9551,52.0324,51.9551,52.0247,6600.0
2011-03-22 10:05:00,67.28,67.34,67.26,67.32,8400.0,52.017,52.0633,52.0015,52.0479,8400.0
2011-03-22 10:10:00,67.32,67.32,67.2,67.23,6400.0,52.0479,52.0479,51.9551,51.9783,6400.0
2011-03-22 10:15:00,67.22,67.25,67.17,67.25,5500.0,51.9706,51.9938,51.9319,51.9938,5500.0
2011-03-22 10:20:00,67.26,67.27,67.24,67.26,1000.0,52.0015,52.0092,51.986,52.0015,1000.0
2011-03-22 10:25:00,67.27,67.36,67.27,67.35,17100.0,52.0092,52.0788,52.0092,52.0711,17100.0
2011-03-22 10:30:00,67.35,67.35,67.27,67.29,5100.0,52.0711,52.0711,52.0092,52.0247,5100.0
2011-03-22 10:35:00,67.29,67.3,67.26,67.28,6400.0,52.0247,52.0324,52.0015,52.017,6400.0
2011-03-22 10:40:00,67.29,67.34,67.23,67.23,18200.0,52.0247,52.0633,51.9783,51.9783,18200.0
2011-03-22 10:45:00,67.22,67.24,67.19,67.19,14100.0,51.9706,51.986,51.9474,51.9474,14100.0
2011-03-22 10:50:00,67.19,67.23,67.16,67.16,19200.0,51.9474,51.9783,51.9242,51.9242,19200.0
2011-03-22 10:55:00,67.16,67.17,67.09,67.09,26800.0,51.9242,51.9319,51.8701,51.8701,26800.0
2011-03-22 11:00:00,67.06,67.13,67.06,67.13,9000.0,51.8469,51.901,51.8469,51.901,9000.0
2011-03-22 11:05:00,67.13,67.15,67.08,67.15,12400.0,51.901,51.9165,51.8623,51.9165,12400.0
2011-03-22 11:10:00,67.14,67.14,67.07,67.08,9800.0,51.9087,51.9087,51.8546,51.8623,9800.0
2011-03-22 11:15:00,67.06,67.12,67.05,67.09,22600.0,51.8469,51.8933,51.8391,51.8701,22600.0
2011-03-22 11:20:00,67.09,67.15,67.06,67.15,26400.0,51.8701,51.9165,51.8469,51.9165,26400.0
2011-03-22 11:25:00,67.15,67.16,67.12,67.16,5800.0,51.9165,51.9242,51.8933,51.9242,5800.0
2011-03-22 11:30:00,67.15,67.15,67.1,67.11,8400.0,51.9165,51.9165,51.8778,51.8855,8400.0
2011-03-22 11:35:00,67.11,67.18,67.11,67.17,31500.0,51.8855,51.9396,51.8855,51.9319,31500.0
2011-03-22 11:40:00,67.15,67.19,67.15,67.19,58400.0,51.9165,51.9474,51.9165,51.9474,58400.0
2011-03-22 11:45:00,67.17,67.21,67.17,67.21,60700.0,51.9319,51.9628,51.9319,51.9628,60700.0
2011-03-22 11:50:00,67.2,67.27,67.2,67.23,143500.0,51.9551,52.0092,51.9551,51.9783,143500.0
2011-03-22 11:55:00,67.22,67.23,67.2,67.21,5700.0,51.9706,51.9783,51.9551,51.9628,5700.0
2011-03-22 12:00:00,67.22,67.23,67.21,67.21,83800.0,51.9706,51.9783,51.9628,51.9628,83800.0
2011-03-22 12:05:00,67.2,67.21,67.17,67.18,71800.0,51.9551,51.9628,51.9319,51.9396,71800.0
2011-03-22 12:10:00,67.18,67.21,67.18,67.21,43300.0,51.9396,51.9628,51.9396,51.9628,43300.0
2011-03-22 12:15:00,67.22,67.24,67.22,67.24,99000.0,51.9706,51.986,51.9706,51.986,99000.0
2011-03-22 12:20:00,67.24,67.28,67.24,67.25,14700.0,51.986,52.017,51.986,51.9938,14700.0
2011-03-22 12:25:00,67.26,67.28,67.21,67.23,63700.0,52.0015,52.017,51.9628,51.9783,63700.0
2011-03-22 12:30:00,67.22,67.22,67.18,67.18,59100.0,51.9706,51.9706,51.9396,51.9396,59100.0
2011-03-22 12:35:00,67.18,67.2,67.17,67.19,9500.0,51.9396,51.9551,51.9319,51.9474,9500.0
2011-03-22 12:40:00,67.18,67.18,67.14,67.18,84500.0,51.9396,51.9396,51.9087,51.9396,84500.0
2011-03-22 12:45:00,67.18,67.19,67.16,67.17,12800.0,51.9396,51.9474,51.9242,51.9319,12800.0
2011-03-22 12:50:00,67.17,67.18,67.12,67.16,17200.0,51.9319,51.9396,51.8933,51.9242,17200.0
2011-03-22 12:55:00,67.16,67.19,67.15,67.18,8900.0,51.9242,51.9474,51.9165,51.9396,8900.0
2011-03-22 13:00:00,67.18,67.18,67.13,67.15,61100.0,51.9396,51.9396,51.901,51.9165,61100.0
2011-03-22 13:05:00,67.15,67.16,67.09,67.09,28400.0,51.9165,51.9242,51.8701,51.8701,28400.0
2011-03-22 13:10:00,67.11,67.16,67.11,67.16,53700.0,51.8855,51.9242,51.8855,51.9242,53700.0
2011-03-22 13:15:00,67.16,67.16,67.12,67.14,21000.0,51.9242,51.9242,51.8933,51.9087,21000.0
2011-03-22 13:20:00,67.13,67.13,67.09,67.09,25800.0,51.901,51.901,51.8701,51.8701,25800.0
2011-03-22 13:25:00,67.09,67.09,67.07,67.09,3700.0,51.8701,51.8701,51.8546,51.8701,3700.0
2011-03-22 13:30:00,67.08,67.1,67.05,67.1,7400.0,51.8623,51.8778,51.8391,51.8778,7400.0
2011-03-22 13:35:00,67.09,67.13,67.08,67.08,8300.0,51.8701,51.901,51.8623,51.8623,8300.0
2011-03-22 13:40:00,67.09,67.1,67.08,67.08,7000.0,51.8701,51.8778,51.8623,51.8623,7000.0
2011-03-22 13:45:00,67.07,67.12,67.07,67.12,12200.0,51.8546,51.8933,51.8546,51.8933,12200.0
2011-03-22 13:50:00,67.13,67.17,67.13,67.15,15200.0,51.901,51.9319,51.901,51.9165,15200.0
2011-03-22 13:55:00,67.16,67.21,67.16,67.19,30900.0,51.9242,51.9628,51.9242,51.9474,30900.0
2011-03-22 14:00:00,67.18,67.19,67.16,67.16,38500.0,51.9396,51.9474,51.9242,51.9242,38500.0
2011-03-22 14:05:00,67.17,67.17,67.08,67.08,20700.0,51.9319,51.9319,51.8623,51.8623,20700.0
2011-03-22 14:10:00,67.07,67.09,67.04,67.05,22700.0,51.8546,51.8701,51.8314,51.8391,22700.0
2011-03-22 14:15:00,67.05,67.09,67.01,67.04,11400.0,51.8391,51.8701,51.8082,51.8314,11400.0
2011-03-22 14:20:00,67.05,67.05,67.02,67.05,14800.0,51.8391,51.8391,51.8159,51.8391,14800.0
2011-03-22 14:25:00,67.05,67.07,67.03,67.03,18900.0,51.8391,51.8546,51.8237,51.8237,18900.0
2011-03-22 14:30:00,67.04,67.09,67.03,67.08,24700.0,51.8314,51.8701,51.8237,51.8623,24700.0
2011-03-22 14:35:00,67.08,67.09,67.06,67.07,14800.0,51.8623,51.8701,51.8469,51.8546,14800.0
2011-03-22 14:40:00,67.08,67.1,67.07,67.1,25700.0,51.8623,51.8778,51.8546,51.8778,25700.0
2011-03-22 14:45:00,67.1,67.1,67.07,67.09,33200.0,51.8778,51.8778,51.8546,51.8701,33200.0
2011-03-22 14:50:00,67.08,67.1,67.04,67.1,17900.0,51.8623,51.8778,51.8314,51.8778,17900.0
2011-03-22 14:55:00,67.09,67.15,67.09,67.12,10800.0,51.8701,51.9165,51.8701,51.8933,10800.0
2011-03-22 15:00:00,67.12,67.13,67.07,67.08,10600.0,51.8933,51.901,51.8546,51.8623,10600.0
2011-03-22 15:05:00,67.08,67.11,67.07,67.1,12400.0,51.8623,51.8855,51.8546,51.8778,12400.0
2011-03-22 15:10:00,67.1,67.15,67.1,67.14,15000.0,51.8778,51.9165,51.8778,51.9087,15000.0
2011-03-22 15:15:00,67.13,67.13,67.1,67.11,8300.0,51.901,51.901,51.8778,51.8855,8300.0
2011-03-22 15:20:00,67.11,67.14,67.09,67.11,57100.0,51.8855,51.9087,51.8701,51.8855,57100.0
2011-03-22 15:25:00,67.12,67.15,67.12,67.15,35700.0,51.8933,51.9165,51.8933,51.9165,35700.0
2011-03-22 15:30:00,67.15,67.17,67.13,67.15,7900.0,51.9165,51.9319,51.901,51.9165,7900.0
2011-03-22 15:35:00,67.15,67.17,67.15,67.15,8600.0,51.9165,51.9319,51.9165,51.9165,8600.0
2011-03-22 15:40:00,67.14,67.16,67.12,67.16,12700.0,51.9087,51.9242,51.8933,51.9242,12700.0
2011-03-22 15:45:00,67.15,67.16,67.11,67.11,24900.0,51.9165,51.9242,51.8855,51.8855,24900.0
2011-03-22 15:50:00,67.11,67.12,67.07,67.07,20900.0,51.8855,51.8933,51.8546,51.8546,20900.0
2011-03-22 15:55:00,67.07,67.12,67.07,67.09,25900.0,51.8546,51.8933,51.8546,51.8701,25900.0
2011-03-22 16:00:00,67.1,67.1,67.1,67.1,1000.0,51.8778,51.8778,51.8778,51.8778,1000.0
2011-03-22 16:05:00,67.1,67.1,67.1,67.1,0.0,51.8778,51.8778,51.8778,51.8778,0.0
2011-03-22 16:10:00,67.1,67.1,67.1,67.1,0.0,51.8778,51.8778,51.8778,51.8778,0.0
2011-03-23 09:30:00,66.92,66.95,66.85,66.9,54900.0,51.7386,51.7618,51.6845,51.7232,54900.0
2011-03-23 09:35:00,66.9,66.9,66.77,66.79,27100.0,51.7232,51.7232,51.6227,51.6381,27100.0
2011-03-23 09:40:00,66.75,66.77,66.7,66.72,26700.0,51.6072,51.6227,51.5685,51.584,26700.0
2011-03-23 09:45:00,66.71,66.81,66.68,66.75,46600.0,51.5763,51.6536,51.5531,51.6072,46600.0
2011-03-23 09:50:00,66.76,66.8,66.75,66.8,10500.0,51.6149,51.6459,51.6072,51.6459,10500.0
2011-03-23 09:55:00,66.82,66.92,66.82,66.84,11100.0,51.6613,51.7386,51.6613,51.6768,11100.0
2011-03-23 10:00:00,66.84,66.84,66.64,66.72,50900.0,51.6768,51.6768,51.5222,51.584,50900.0
2011-03-23 10:05:00,66.71,66.71,66.64,66.64,19800.0,51.5763,51.5763,51.5222,51.5222,19800.0
2011-03-23 10:10:00,66.65,66.66,66.55,66.61,31800.0,51.5299,51.5376,51.4526,51.499,31800.0
2011-03-23 10:15:00,66.61,66.66,66.59,66.62,60000.0,51.499,51.5376,51.4835,51.5067,60000.0
2011-03-23 10:20:00,66.62,66.69,66.62,66.65,33600.0,51.5067,51.5608,51.5067,51.5299,33600.0
2011-03-23 10:25:00,66.66,66.71,66.64,66.71,2700.0,51.5376,51.5763,51.5222,51.5763,2700.0
2011-03-23 10:30:00,66.71,66.75,66.69,66.73,1800.0,51.5763,51.6072,51.5608,51.5917,1800.0
2011-03-23 10:35:00,66.72,66.72,66.67,66.71,17000.0,51.584,51.584,51.5453,51.5763,17000.0
2011-03-23 10:40:00,66.7,66.7,66.66,66.67,5700.0,51.5685,51.5685,51.5376,51.5453,5700.0
2011-03-23 10:45:00,66.66,66.66,66.57,66.61,14800.0,51.5376,51.5376,51.468,51.499,14800.0
2011-03-23 10:50:00,66.59,66.66,66.59,66.66,11500.0,51.4835,51.5376,51.4835,51.5376,11500.0
2011-03-23 10:55:00,66.64,66.65,66.61,66.65,32800.0,51.5222,51.5299,51.499,51.5299,32800.0
2011-03-23 11:00:00,66.66,66.71,66.65,66.71,20300.0,51.5376,51.5763,51.5299,51.5763,20300.0
2011-03-23 11:05:00,66.71,66.74,66.68,66.71,4400.0,51.5763,51.5995,51.5531,51.5763,4400.0
2011-03-23 11:10:00,66.73,66.8,66.73,66.75,28200.0,51.5917,51.6459,51.5917,51.6072,28200.0
2011-03-23 11:15:00,66.75,66.76,66.73,66.73,4600.0,51.6072,51.6149,51.5917,51.5917,4600.0
2011-03-23 11:20:00,66.74,66.75,66.73,66.75,7600.0,51.5995,51.6072,51.5917,51.6072,7600.0
2011-03-23 11:25:00,66.76,66.84,66.76,66.79,13300.0,51.6149,51.6768,51.6149,51.6381,13300.0
2011-03-23 11:30:00,66.81,66.86,66.81,66.86,5300.0,51.6536,51.6922,51.6536,51.6922,5300.0
2011-03-23 11:35:00,66.88,66.89,66.83,66.87,38800.0,51.7077,51.7154,51.669,51.7,38800.0
2011-03-23 11:40:00,66.87,66.87,66.84,66.85,25700.0,51.7,51.7,51.6768,51.6845,25700.0
2011-03-23 11:45:00,66.87,66.92,66.85,66.86,35500.0,51.7,51.7386,51.6845,51.6922,35500.0
2011-03-23 11:50:00,66.84,66.88,66.84,66.86,10500.0,51.6768,51.7077,51.6768,51.6922,10500.0
2011-03-23 11:55:00,66.85,66.85,66.81,66.81,5600.0,51.6845,51.6845,51.6536,51.6536,5600.0
2011-03-23 12:00:00,66.82,66.85,66.82,66.84,15600.0,51.6613,51.6845,51.6613,51.6768,15600.0
2011-03-23 12:05:00,66.84,66.86,66.8,66.81,76900.0,51.6768,51.6922,51.6459,51.6536,76900.0
2011-03-23 12:10:00,66.81,66.82,66.8,66.82,2100.0,51.6536,51.6613,51.6459,51.6613,2100.0
2011-03-23 12:15:00,66.8,66.83,66.79,66.83,12700.0,51.6459,51.669,51.6381,51.669,12700.0
2011-03-23 12:20:00,66.83,66.91,66.83,66.9,24000.0,51.669,51.7309,51.669,51.7232,24000.0
2011-03-23 12:25:00,66.9,67.04,66.9,67.03,55700.0,51.7232,51.8314,51.7232,51.8237,55700.0
2011-03-23 12:30:00,67.03,67.07,67.01,67.01,8900.0,51.8237,51.8546,51.8082,51.8082,8900.0
2011-03-23 12:35:00,67.01,67.02,66.99,67.0,30100.0,51.8082,51.8159,51.7928,51.8005,30100.0
2011-03-23 12:40:00,67.01,67.06,67.01,67.02,5900.0,51.8082,51.8469,51.8082,51.8159,5900.0
2011-03-23 12:45:00,67.01,67.04,66.99,67.02,26600.0,51.8082,51.8314,51.7928,51.8159,26600.0
2011-03-23 12:50:00,67.02,67.03,67.0,67.0,2300.0,51.8159,51.8237,51.8005,51.8005,2300.0
2011-03-23 12:55:00,66.98,67.02,66.98,67.02,9300.0,51.785,51.8159,51.785,51.8159,9300.0
2011-03-23 13:00:00,67.02,67.02,66.98,66.98,21600.0,51.8159,51.8159,51.785,51.785,21600.0
2011-03-23 13:05:00,66.98,67.0,66.98,66.99,30300.0,51.785,51.8005,51.785,51.7928,30300.0
2011-03-23 13:10:00,67.0,67.0,66.96,67.0,6300.0,51.8005,51.8005,51.7696,51.8005,6300.0
2011-03-23 13:15:00,67.0,67.07,67.0,67.04,42300.0,51.8005,51.8546,51.8005,51.8314,42300.0
2011-03-23 13:20:00,67.04,67.04,67.01,67.03,20400.0,51.8314,51.8314,51.8082,51.8237,20400.0
2011-03-23 13:25:00,67.03,67.03,67.0,67.02,21700.0,51.8237,51.8237,51.8005,51.8159,21700.0
2011-03-23 13:30:00,67.05,67.11,67.04,67.11,29500.0,51.8391,51.8855,51.8314,51.8855,29500.0
2011-03-23 13:35:00,67.1,67.12,67.09,67.11,11700.0,51.8778,51.8933,51.8701,51.8855,11700.0
2011-03-23 13:40:00,67.1,67.12,67.08,67.11,7100.0,51.8778,51.8933,51.8623,51.8855,7100.0
2011-03-23 13:45:00,67.13,67.14,67.11,67.12,6900.0,51.901,51.9087,51.8855,51.8933,6900.0
2011-03-23 13:50:00,67.13,67.2,67.13,67.18,19700.0,51.901,51.9551,51.901,51.9396,19700.0
2011-03-23 13:55:00,67.18,67.19,67.16,67.16,11300.0,51.9396,51.9474,51.9242,51.9242,11300.0
2011-03-23 14:00:00,67.15,67.15,67.09,67.1,26700.0,51.9165,51.9165,51.8701,51.8778,26700.0
2011-03-23 14:05:00,67.1,67.14,67.1,67.14,9900.0,51.8778,51.9087,51.8778,51.9087,9900.0
2011-03-23 14:10:00,67.13,67.13,67.09,67.11,8100.0,51.901,51.901,51.8701,51.8855,8100.0
2011-03-23 14:15:00,67.1,67.13,67.1,67.11,11500.0,51.8778,51.901,51.8778,51.8855,11500.0
2011-03-23 14:20:00,67.11,67.12,67.09,67.1,6300.0,51.8855,51.8933,51.8701,51.8778,6300.0
2011-03-23 14:25:00,67.1,67.14,67.1,67.14,9500.0,51.8778,51.9087,51.8778,51.9087,9500.0
2011-03-23 14:30:00,67.13,67.14,67.12,67.14,9300.0,51.901,51.9087,51.8933,51.9087,9300.0
2011-03-23 14:35:00,67.14,67.14,67.12,67.13,39100.0,51.9087,51.9087,51.8933,51.901,39100.0
2011-03-23 14:40:00,67.14,67.18,67.14,67.17,71600.0,51.9087,51.9396,51.9087,51.9319,71600.0
2011-03-23 14:45:00,67.18,67.2,67.15,67.2,18800.0,51.9396,51.9551,51.9165,51.9551,18800.0
2011-03-23 14:50:00,67.2,67.34,67.2,67.33,28800.0,51.9551,52.0633,51.9551,52.0556,28800.0
2011-03-23 14:55:00,67.33,67.38,67.31,67.32,30900.0,52.0556,52.0943,52.0402,52.0479,30900.0
2011-03-23 15:00:00,67.32,67.33,67.31,67.32,10600.0,52.0479,52.0556,52.0402,52.0479,10600.0
2011-03-23 15:05:00,67.32,67.32,67.28,67.29,23900.0,52.0479,52.0479,52.017,52.0247,23900.0
2011-03-23 15:10:00,67.28,67.4,67.28,67.39,13500.0,52.017,52.1097,52.017,52.102,13500.0
2011-03-23 15:15:00,67.39,67.42,67.39,67.39,23700.0,52.102,52.1252,52.102,52.102,23700.0
2011-03-23 15:20:00,67.38,67.43,67.37,67.41,19100.0,52.0943,52.1329,52.0865,52.1175,19100.0
2011-03-23 15:25:00,67.41,67.42,67.38,67.4,14500.0,52.1175,52.1252,52.0943,52.1097,14500.0
2011-03-23 15:30:00,67.4,67.41,67.35,67.35,17800.0,52.1097,52.1175,52.0711,52.0711,17800.0
2011-03-23 15:35:00,67.36,67.36,67.31,67.34,21400.0,52.0788,52.0788,52.0402,52.0633,21400.0
2011-03-23 15:40:00,67.35,67.36,67.34,67.35,18900.0,52.0711,52.0788,52.0633,52.0711,18900.0
2011-03-23 15:45:00,67.35,67.35,67.29,67.31,11100.0,52.0711,52.0711,52.0247,52.0402,11100.0
2011-03-23 15:50:00,67.32,67.36,67.31,67.35,17700.0,52.0479,52.0788,52.0402,52.0711,17700.0
2011-03-23 15:55:00,67.34,67.34,67.25,67.26,16600.0,52.0633,52.0633,51.9938,52.0015,16600.0
2011-03-24 09:30:00,67.66,67.69,67.52,67.53,79100.0,52.3108,52.3339,52.2025,52.2102,79100.0
2011-03-24 09:35:00,67.53,67.55,67.48,67.48,15200.0,52.2102,52.2257,52.1716,52.1716,15200.0
2011-03-24 09:40:00,67.48,67.49,67.44,67.45,14900.0,52.1716,52.1793,52.1407,52.1484,14900.0
2011-03-24 09:45:00,67.46,67.46,67.4,67.42,19500.0,52.1561,52.1561,52.1097,52.1252,19500.0
2011-03-24 09:50:00,67.39,67.43,67.32,67.37,45300.0,52.102,52.1329,52.0479,52.0865,45300.0
2011-03-24 09:55:00,67.34,67.43,67.34,67.36,49200.0,52.0633,52.1329,52.0633,52.0788,49200.0
2011-03-24 10:00:00,67.33,67.44,67.32,67.43,46300.0,52.0556,52.1407,52.0479,52.1329,46300.0
2011-03-24 10:05:00,67.43,67.44,67.35,67.35,53400.0,52.1329,52.1407,52.0711,52.0711,53400.0
2011-03-24 10:10:00,67.34,67.34,67.23,67.29,34300.0,52.0633,52.0633,51.9783,52.0247,34300.0
2011-03-24 10:15:00,67.29,67.33,67.28,67.33,23100.0,52.0247,52.0556,52.017,52.0556,23100.0
2011-03-24 10:20:00,67.33,67.4,67.33,67.39,35900.0,52.0556,52.1097,52.0556,52.102,35900.0
2011-03-24 10:25:00,67.39,67.44,67.37,67.43,54300.0,52.102,52.1407,52.0865,52.1329,54300.0
2011-03-24 10:30:00,67.43,67.47,67.42,67.47,23300.0,52.1329,52.1639,52.1252,52.1639,23300.0
2011-03-24 10:35:00,67.47,67.53,67.47,67.49,76300.0,52.1639,52.2102,52.1639,52.1793,76300.0
2011-03-24 10:40:00,67.5,67.52,67.48,67.51,33000.0,52.1871,52.2025,52.1716,52.1948,33000.0
2011-03-24 10:45:00,67.52,67.52,67.45,67.47,109300.0,52.2025,52.2025,52.1484,52.1639,109300.0
2011-03-24 10:50:00,67.47,67.58,67.47,67.58,46900.0,52.1639,52.2489,52.1639,52.2489,46900.0
2011-03-24 10:55:00,67.58,67.71,67.57,67.71,46200.0,52.2489,52.3494,52.2412,52.3494,46200.0
2011-03-24 11:00:00,67.71,67.75,67.68,67.75,28900.0,52.3494,52.3803,52.3262,52.3803,28900.0
2011-03-24 11:05:00,67.73,67.74,67.69,67.69,50400.0,52.3649,52.3726,52.3339,52.3339,50400.0
2011-03-24 11:10:00,67.7,67.74,67.69,67.71,16100.0,52.3417,52.3726,52.3339,52.3494,16100.0
2011-03-24 11:15:00,67.71,67.71,67.69,67.71,10800.0,52.3494,52.3494,52.3339,52.3494,10800.0
2011-03-24 11:20:00,67.7,67.77,67.7,67.72,39300.0,52.3417,52.3958,52.3417,52.3571,39300.0
2011-03-24 11:25:00,67.72,67.72,67.69,67.7,34500.0,52.3571,52.3571,52.3339,52.3417,34500.0
2011-03-24 11:30:00,67.7,67.73,67.67,67.71,97400.0,52.3417,52.3649,52.3185,52.3494,97400.0
2011-03-24 11:35:00,67.71,67.77,67.71,67.77,21800.0,52.3494,52.3958,52.3494,52.3958,21800.0
2011-03-24 11:40:00,67.78,67.78,67.74,67.74,16400.0,52.4035,52.4035,52.3726,52.3726,16400.0
2011-03-24 11:45:00,67.75,67.76,67.71,67.73,24300.0,52.3803,52.3881,52.3494,52.3649,24300.0
2011-03-24 11:50:00,67.72,67.74,67.7,67.72,23200.0,52.3571,52.3726,52.3417,52.3571,23200.0
2011-03-24 11:55:00,67.73,67.77,67.72,67.76,24100.0,52.3649,52.3958,52.3571,52.3881,24100.0
2011-03-24 12:00:00,67.75,67.83,67.75,67.83,60100.0,52.3803,52.4422,52.3803,52.4422,60100.0
2011-03-24 12:05:00,67.83,67.84,67.81,67.81,132600.0,52.4422,52.4499,52.4267,52.4267,132600.0
2011-03-24 12:10:00,67.81,67.84,67.81,67.82,25500.0,52.4267,52.4499,52.4267,52.4345,25500.0
2011-03-24 12:15:00,67.84,67.88,67.82,67.87,14400.0,52.4499,52.4808,52.4345,52.4731,14400.0
2011-03-24 12:20:00,67.86,67.86,67.81,67.83,84200.0,52.4654,52.4654,52.4267,52.4422,84200.0
2011-03-24 12:25:00,67.83,67.88,67.83,67.86,27000.0,52.4422,52.4808,52.4422,52.4654,27000.0
2011-03-24 12:30:00,67.86,67.86,67.78,67.79,10900.0,52.4654,52.4654,52.4035,52.4113,10900.0
2011-03-24 12:35:00,67.79,67.83,67.78,67.8,25100.0,52.4113,52.4422,52.4035,52.419,25100.0
2011-03-24 12:40:00,67.79,67.79,67.76,67.79,25700.0,52.4113,52.4113,52.3881,52.4113,25700.0
2011-03-24 12:45:00,67.78,67.79,67.77,67.78,13200.0,52.4035,52.4113,52.3958,52.4035,13200.0
2011-03-24 12:50:00,67.77,67.77,67.68,67.69,12300.0,52.3958,52.3958,52.3262,52.3339,12300.0
2011-03-24 12:55:00,67.68,67.7,67.66,67.69,10600.0,52.3262,52.3417,52.3108,52.3339,10600.0
2011-03-24 13:00:00,67.69,67.72,67.67,67.71,8200.0,52.3339,52.3571,52.3185,52.3494,8200.0
2011-03-24 13:05:00,67.72,67.73,67.69,67.71,9700.0,52.3571,52.3649,52.3339,52.3494,9700.0
2011-03-24 13:10:00,67.71,67.71,67.69,67.71,16900.0,52.3494,52.3494,52.3339,52.3494,16900.0
2011-03-24 13:15:00,67.72,67.76,67.72,67.76,7200.0,52.3571,52.3881,52.3571,52.3881,7200.0
2011-03-24 13:20:00,67.76,67.76,67.73,67.74,6500.0,52.3881,52.3881,52.3649,52.3726,6500.0
2011-03-24 13:25:00,67.74,67.78,67.74,67.77,10600.0,52.3726,52.4035,52.3726,52.3958,10600.0
2011-03-24 13:30:00,67.77,67.8,67.77,67.79,5400.0,52.3958,52.419,52.3958,52.4113,5400.0
2011-03-24 13:35:00,67.79,67.8,67.77,67.77,44700.0,52.4113,52.419,52.3958,52.3958,44700.0
2011-03-24 13:40:00,67.76,67.79,67.76,67.78,8300.0,52.3881,52.4113,52.3881,52.4035,8300.0
2011-03-24 13:45:00,67.77,67.77,67.67,67.7,36900.0,52.3958,52.3958,52.3185,52.3417,36900.0
2011-03-24 13:50:00,67.69,67.71,67.66,67.7,8900.0,52.3339,52.3494,52.3108,52.3417,8900.0
2011-03-24 13:55:00,67.7,67.77,67.7,67.76,10100.0,52.3417,52.3958,52.3417,52.3881,10100.0
2011-03-24 14:00:00,67.76,67.79,67.76,67.79,13000.0,52.3881,52.4113,52.3881,52.4113,13000.0
2011-03-24 14:05:00,67.8,67.81,67.78,67.81,8400.0,52.419,52.4267,52.4035,52.4267,8400.0
2011-03-24 14:10:00,67.8,67.81,67.78,67.79,6700.0,52.419,52.4267,52.4035,52.4113,6700.0
2011-03-24 14:15:00,67.78,67.82,67.78,67.81,11600.0,52.4035,52.4345,52.4035,52.4267,11600.0
2011-03-24 14:20:00,67.81,67.84,67.8,67.8,8300.0,52.4267,52.4499,52.419,52.419,8300.0
2011-03-24 14:25:00,67.8,67.82,67.79,67.82,5000.0,52.419,52.4345,52.4113,52.4345,5000.0
2011-03-24 14:30:00,67.82,67.84,67.82,67.84,113400.0,52.4345,52.4499,52.4345,52.4499,113400.0
2011-03-24 14:35:00,67.84,67.87,67.82,67.82,18200.0,52.4499,52.4731,52.4345,52.4345,18200.0
2011-03-24 14:40:00,67.83,67.87,67.83,67.87,7100.0,52.4422,52.4731,52.4422,52.4731,7100.0
2011-03-24 14:45:00,67.87,67.9,67.86,67.86,23500.0,52.4731,52.4963,52.4654,52.4654,23500.0
2011-03-24 14:50:00,67.87,67.88,67.84,67.84,15200.0,52.4731,52.4808,52.4499,52.4499,15200.0
2011-03-24 14:55:00,67.84,67.86,67.83,67.86,19600.0,52.4499,52.4654,52.4422,52.4654,19600.0
2011-03-24 15:00:00,67.86,67.87,67.83,67.83,23900.0,52.4654,52.4731,52.4422,52.4422,23900.0
2011-03-24 15:05:00,67.84,67.86,67.83,67.86,37500.0,52.4499,52.4654,52.4422,52.4654,37500.0
2011-03-24 15:10:00,67.86,67.87,67.85,67.86,26700.0,52.4654,52.4731,52.4577,52.4654,26700.0
2011-03-24 15:15:00,67.86,67.95,67.86,67.95,22900.0,52.4654,52.535,52.4654,52.535,22900.0
2011-03-24 15:20:00,67.94,68.0,67.92,67.99,49000.0,52.5272,52.5736,52.5118,52.5659,49000.0
2011-03-24 15:25:00,67.99,68.0,67.96,67.96,15400.0,52.5659,52.5736,52.5427,52.5427,15400.0
2011-03-24 15:30:00,67.97,67.99,67.95,67.96,13300.0,52.5504,52.5659,52.535,52.5427,13300.0
2011-03-24 15:35:00,67.95,67.97,67.9,67.9,17400.0,52.535,52.5504,52.4963,52.4963,17400.0
2011-03-24 15:40:00,67.9,67.93,67.9,67.93,17400.0,52.4963,52.5195,52.4963,52.5195,17400.0
2011-03-24 15:45:00,67.93,67.93,67.87,67.9,50400.0,52.5195,52.5195,52.4731,52.4963,50400.0
2011-03-24 15:50:00,67.89,67.91,67.86,67.87,27800.0,52.4886,52.504,52.4654,52.4731,27800.0
2011-03-24 15:55:00,67.87,67.9,67.86,67.9,26600.0,52.4731,52.4963,52.4654,52.4963,26600.0
2011-03-25 09:30:00,67.83,67.87,67.74,67.78,140400.0,52.6609,52.6919,52.591,52.6221,140400.0
2011-03-25 09:35:00,67.79,67.79,67.68,67.68,25400.0,52.6298,52.6298,52.5444,52.5444,25400.0
2011-03-25 09:40:00,67.68,67.7,67.66,67.69,18900.0,52.5444,52.56,52.5289,52.5522,18900.0
2011-03-25 09:45:00,67.69,67.74,67.69,67.74,8500.0,52.5522,52.591,52.5522,52.591,8500.0
2011-03-25 09:50:00,67.74,67.77,67.73,67.77,18000.0,52.591,52.6143,52.5833,52.6143,18000.0
2011-03-25 09:55:00,67.76,67.77,67.68,67.75,59500.0,52.6065,52.6143,52.5444,52.5988,59500.0
2011-03-25 10:00:00,67.76,67.8,67.73,67.8,38900.0,52.6065,52.6376,52.5833,52.6376,38900.0
2011-03-25 10:05:00,67.8,67.8,67.75,67.8,37400.0,52.6376,52.6376,52.5988,52.6376,37400.0
2011-03-25 10:10:00,67.8,67.8,67.76,67.76,23800.0,52.6376,52.6376,52.6065,52.6065,23800.0
2011-03-25 10:15:00,67.75,67.78,67.71,67.72,13900.0,52.5988,52.6221,52.5677,52.5755,13900.0
2011-03-25 10:20:00,67.73,67.8,67.73,67.8,14300.0,52.5833,52.6376,52.5833,52.6376,14300.0
2011-03-25 10:25:00,67.8,67.87,67.8,67.85,17300.0,52.6376,52.6919,52.6376,52.6764,17300.0
2011-03-25 10:30:00,67.84,67.96,67.84,67.96,34300.0,52.6687,52.7618,52.6687,52.7618,34300.0
2011-03-25 10:35:00,67.96,67.96,67.9,67.91,20100.0,52.7618,52.7618,52.7152,52.723,20100.0
2011-03-25 10:40:00,67.92,67.96,67.91,67.94,38400.0,52.7308,52.7618,52.723,52.7463,38400.0
2011-03-25 10:45:00,67.95,68.01,67.95,68.0,21100.0,52.7541,52.8006,52.7541,52.7929,21100.0
2011-03-25 10:50:00,68.0,68.1,67.98,68.09,14100.0,52.7929,52.8705,52.7773,52.8627,14100.0
2011-03-25 10:55:00,68.09,68.09,68.07,68.09,9900.0,52.8627,52.8627,52.8472,52.8627,9900.0
2011-03-25 11:00:00,68.1,68.13,68.07,68.11,26700.0,52.8705,52.8938,52.8472,52.8783,26700.0
2011-03-25 11:05:00,68.1,68.14,68.1,68.13,22700.0,52.8705,52.9016,52.8705,52.8938,22700.0
2011-03-25 11:10:00,68.13,68.13,68.08,68.1,16600.0,52.8938,52.8938,52.855,52.8705,16600.0
2011-03-25 11:15:00,68.09,68.12,68.07,68.12,12500.0,52.8627,52.886,52.8472,52.886,12500.0
2011-03-25 11:20:00,68.11,68.12,68.08,68.09,15900.0,52.8783,52.886,52.855,52.8627,15900.0
2011-03-25 11:25:00,68.08,68.08,68.05,68.07,15400.0,52.855,52.855,52.8317,52.8472,15400.0
2011-03-25 11:30:00,68.08,68.12,68.07,68.1,15200.0,52.855,52.886,52.8472,52.8705,15200.0
2011-03-25 11:35:00,68.12,68.14,68.09,68.11,13800.0,52.886,52.9016,52.8627,52.8783,13800.0
2011-03-25 11:40:00,68.1,68.11,68.08,68.11,12300.0,52.8705,52.8783,52.855,52.8783,12300.0
2011-03-25 11:45:00,68.11,68.17,68.1,68.16,14800.0,52.8783,52.9249,52.8705,52.9171,14800.0
2011-03-25 11:50:00,68.16,68.16,68.12,68.14,15600.0,52.9171,52.9171,52.886,52.9016,15600.0
2011-03-25 11:55:00,68.15,68.15,68.12,68.13,42200.0,52.9093,52.9093,52.886,52.8938,42200.0
2011-03-25 12:00:00,68.14,68.15,68.12,68.14,7700.0,52.9016,52.9093,52.886,52.9016,7700.0
2011-03-25 12:05:00,68.14,68.16,68.13,68.14,6800.0,52.9016,52.9171,52.8938,52.9016,6800.0
2011-03-25 12:10:00,68.15,68.16,68.14,68.16,6800.0,52.9093,52.9171,52.9016,52.9171,6800.0
2011-03-25 12:15:00,68.16,68.19,68.16,68.19,30600.0,52.9171,52.9404,52.9171,52.9404,30600.0
2011-03-25 12:20:00,68.18,68.19,68.15,68.18,16900.0,52.9326,52.9404,52.9093,52.9326,16900.0
2011-03-25 12:25:00,68.18,68.2,68.16,68.17,47700.0,52.9326,52.9481,52.9171,52.9249,47700.0
2011-03-25 12:30:00,68.16,68.17,68.09,68.1,48800.0,52.9171,52.9249,52.8627,52.8705,48800.0
2011-03-25 12:35:00,68.09,68.12,68.08,68.11,24500.0,52.8627,52.886,52.855,52.8783,24500.0
2011-03-25 12:40:00,68.11,68.12,68.07,68.07,17000.0,52.8783,52.886,52.8472,52.8472,17000.0
2011-03-25 12:45:00,68.07,68.11,68.07,68.11,8600.0,52.8472,52.8783,52.8472,52.8783,8600.0
2011-03-25 12:50:00,68.11,68.11,68.07,68.08,23600.0,52.8783,52.8783,52.8472,52.855,23600.0
2011-03-25 12:55:00,68.08,68.09,68.07,68.07,9700.0,52.855,52.8627,52.8472,52.8472,9700.0
2011-03-25 13:00:00,68.06,68.07,68.02,68.03,10500.0,52.8395,52.8472,52.8084,52.8162,10500.0
2011-03-25 13:05:00,68.02,68.08,68.02,68.07,20400.0,52.8084,52.855,52.8084,52.8472,20400.0
2011-03-25 13:10:00,68.06,68.06,68.02,68.02,6900.0,52.8395,52.8395,52.8084,52.8084,6900.0
2011-03-25 13:15:00,68.02,68.02,68.0,68.01,9200.0,52.8084,52.8084,52.7929,52.8006,9200.0
2011-03-25 13:20:00,68.01,68.05,68.01,68.05,5700.0,52.8006,52.8317,52.8006,52.8317,5700.0
2011-03-25 13:25:00,68.05,68.08,68.04,68.08,9600.0,52.8317,52.855,52.8239,52.855,9600.0
2011-03-25 13:30:00,68.07,68.07,68.03,68.04,11300.0,52.8472,52.8472,52.8162,52.8239,11300.0
2011-03-25 13:35:00,68.05,68.09,68.03,68.08,5200.0,52.8317,52.8627,52.8162,52.855,5200.0
2011-03-25 13:40:00,68.08,68.1,68.07,68.07,57400.0,52.855,52.8705,52.8472,52.8472,57400.0
2011-03-25 13:45:00,68.07,68.09,68.07,68.09,5600.0,52.8472,52.8627,52.8472,52.8627,5600.0
2011-03-25 13:50:00,68.1,68.1,68.08,68.09,46300.0,52.8705,52.8705,52.855,52.8627,46300.0
2011-03-25 13:55:00,68.08,68.08,67.99,68.01,24400.0,52.855,52.855,52.7851,52.8006,24400.0
2011-03-25 14:00:00,68.02,68.03,67.99,68.0,33500.0,52.8084,52.8162,52.7851,52.7929,33500.0
2011-03-25 14:05:00,68.0,68.03,68.0,68.03,11700.0,52.7929,52.8162,52.7929,52.8162,11700.0
2011-03-25 14:10:00,68.04,68.06,68.03,68.04,16300.0,52.8239,52.8395,52.8162,52.8239,16300.0
2011-03-25 14:15:00,68.04,68.08,67.99,68.0,43100.0,52.8239,52.855,52.7851,52.7929,43100.0
2011-03-25 14:20:00,68.01,68.02,67.98,67.98,16300.0,52.8006,52.8084,52.7773,52.7773,16300.0
2011-03-25 14:25:00,67.98,67.99,67.94,67.96,14600.0,52.7773,52.7851,52.7463,52.7618,14600.0
2011-03-25 14:30:00,67.96,67.96,67.92,67.96,14600.0,52.7618,52.7618,52.7308,52.7618,14600.0
2011-03-25 14:35:00,67.97,67.99,67.95,67.98,14900.0,52.7696,52.7851,52.7541,52.7773,14900.0
2011-03-25 14:40:00,67.97,67.98,67.95,67.96,6100.0,52.7696,52.7773,52.7541,52.7618,6100.0
2011-03-25 14:45:00,67.97,68.01,67.97,67.99,6500.0,52.7696,52.8006,52.7696,52.7851,6500.0
2011-03-25 14:50:00,68.0,68.04,68.0,68.02,4700.0,52.7929,52.8239,52.7929,52.8084,4700.0
2011-03-25 14:55:00,68.02,68.03,68.01,68.02,16600.0,52.8084,52.8162,52.8006,52.8084,16600.0
2011-03-25 15:00:00,68.02,68.02,67.99,67.99,6100.0,52.8084,52.8084,52.7851,52.7851,6100.0
2011-03-25 15:05:00,68.0,68.02,67.96,67.98,10200.0,52.7929,52.8084,52.7618,52.7773,10200.0
2011-03-25 15:10:00,67.99,68.06,67.97,68.06,13000.0,52.7851,52.8395,52.7696,52.8395,13000.0
2011-03-25 15:15:00,68.05,68.05,68.01,68.03,31900.0,52.8317,52.8317,52.8006,52.8162,31900.0
2011-03-25 15:20:00,68.03,68.04,67.97,67.98,19200.0,52.8162,52.8239,52.7696,52.7773,19200.0
2011-03-25 15:25:00,67.98,67.98,67.94,67.94,20200.0,52.7773,52.7773,52.7463,52.7463,20200.0
2011-03-25 15:30:00,67.94,67.98,67.93,67.94,24300.0,52.7463,52.7773,52.7385,52.7463,24300.0
2011-03-25 15:35:00,67.94,67.99,67.94,67.99,20700.0,52.7463,52.7851,52.7463,52.7851,20700.0
2011-03-25 15:40:00,67.99,68.01,67.98,67.99,10200.0,52.7851,52.8006,52.7773,52.7851,10200.0
2011-03-25 15:45:00,67.98,67.98,67.89,67.9,102100.0,52.7773,52.7773,52.7075,52.7152,102100.0
2011-03-25 15:50:00,67.9,67.9,67.85,67.86,88400.0,52.7152,52.7152,52.6764,52.6842,88400.0
2011-03-25 15:55:00,67.87,67.9,67.85,67.86,54500.0,52.6919,52.7152,52.6764,52.6842,54500.0
2011-03-28 09:30:00,68.03,68.05,67.99,68.02,146000.0,52.8162,52.8317,52.7851,52.8084,146000.0
2011-03-28 09:35:00,68.02,68.07,67.99,68.06,45600.0,52.8084,52.8472,52.7851,52.8395,45600.0
2011-03-28 09:40:00,68.05,68.08,68.02,68.03,47500.0,52.8317,52.855,52.8084,52.8162,47500.0
2011-03-28 09:45:00,68.03,68.13,68.03,68.07,50100.0,52.8162,52.8938,52.8162,52.8472,50100.0
2011-03-28 09:50:00,68.06,68.14,68.06,68.13,16600.0,52.8395,52.9016,52.8395,52.8938,16600.0
2011-03-28 09:55:00,68.15,68.17,68.1,68.12,19900.0,52.9093,52.9249,52.8705,52.886,19900.0
2011-03-28 10:00:00,68.12,68.14,68.06,68.08,27600.0,52.886,52.9016,52.8395,52.855,27600.0
2011-03-28 10:05:00,68.07,68.12,68.05,68.12,34300.0,52.8472,52.886,52.8317,52.886,34300.0
2011-03-28 10:10:00,68.12,68.18,68.06,68.18,33600.0,52.886,52.9326,52.8395,52.9326,33600.0
2011-03-28 10:15:00,68.2,68.2,68.15,68.18,20700.0,52.9481,52.9481,52.9093,52.9326,20700.0
2011-03-28 10:20:00,68.19,68.19,68.15,68.15,28000.0,52.9404,52.9404,52.9093,52.9093,28000.0
2011-03-28 10:25:00,68.14,68.17,68.12,68.14,14900.0,52.9016,52.9249,52.886,52.9016,14900.0
2011-03-28 10:30:00,68.13,68.17,68.13,68.14,8200.0,52.8938,52.9249,52.8938,52.9016,8200.0
2011-03-28 10:35:00,68.15,68.2,68.13,68.16,13900.0,52.9093,52.9481,52.8938,52.9171,13900.0
2011-03-28 10:40:00,68.16,68.2,68.15,68.2,39700.0,52.9171,52.9481,52.9093,52.9481,39700.0
2011-03-28 10:45:00,68.2,68.21,68.15,68.15,17400.0,52.9481,52.9559,52.9093,52.9093,17400.0
2011-03-28 10:50:00,68.15,68.17,68.05,68.05,79000.0,52.9093,52.9249,52.8317,52.8317,79000.0
2011-03-28 10:55:00,68.05,68.08,68.05,68.07,35500.0,52.8317,52.855,52.8317,52.8472,35500.0
2011-03-28 11:00:00,68.06,68.06,67.98,68.03,26600.0,52.8395,52.8395,52.7773,52.8162,26600.0
2011-03-28 11:05:00,68.03,68.06,68.0,68.05,29100.0,52.8162,52.8395,52.7929,52.8317,29100.0
2011-03-28 11:10:00,68.04,68.05,68.01,68.04,29800.0,52.8239,52.8317,52.8006,52.8239,29800.0
2011-03-28 11:15:00,68.04,68.07,68.03,68.03,31900.0,52.8239,52.8472,52.8162,52.8162,31900.0
2011-03-28 11:20:00,68.03,68.05,68.03,68.04,23100.0,52.8162,52.8317,52.8162,52.8239,23100.0
2011-03-28 11:25:00,68.05,68.07,68.03,68.06,27400.0,52.8317,52.8472,52.8162,52.8395,27400.0
2011-03-28 11:30:00,68.07,68.07,68.02,68.03,71900.0,52.8472,52.8472,52.8084,52.8162,71900.0
2011-03-28 11:35:00,68.03,68.04,67.95,67.98,26400.0,52.8162,52.8239,52.7541,52.7773,26400.0
2011-03-28 11:40:00,67.98,67.98,67.92,67.94,13000.0,52.7773,52.7773,52.7308,52.7463,13000.0
2011-03-28 11:45:00,67.94,67.95,67.9,67.95,7000.0,52.7463,52.7541,52.7152,52.7541,7000.0
2011-03-28 11:50:00,67.95,67.98,67.95,67.96,8900.0,52.7541,52.7773,52.7541,52.7618,8900.0
2011-03-28 11:55:00,67.97,67.99,67.95,67.99,5800.0,52.7696,52.7851,52.7541,52.7851,5800.0
2011-03-28 12:00:00,67.98,68.01,67.96,68.01,14500.0,52.7773,52.8006,52.7618,52.8006,14500.0
2011-03-28 12:05:00,67.99,68.0,67.96,67.98,12500.0,52.7851,52.7929,52.7618,52.7773,12500.0
2011-03-28 12:10:00,67.97,67.98,67.94,67.97,9700.0,52.7696,52.7773,52.7463,52.7696,9700.0
2011-03-28 12:15:00,67.97,67.98,67.95,67.95,2200.0,52.7696,52.7773,52.7541,52.7541,2200.0
2011-03-28 12:20:00,67.95,67.98,67.95,67.97,3400.0,52.7541,52.7773,52.7541,52.7696,3400.0
2011-03-28 12:25:00,67.97,67.98,67.96,67.96,2300.0,52.7696,52.7773,52.7618,52.7618,2300.0
2011-03-28 12:30:00,67.97,68.01,67.97,68.0,3800.0,52.7696,52.8006,52.7696,52.7929,3800.0
2011-03-28 12:35:00,67.99,68.01,67.98,68.0,9200.0,52.7851,52.8006,52.7773,52.7929,9200.0
2011-03-28 12:40:00,68.0,68.02,67.99,68.01,9400.0,52.7929,52.8084,52.7851,52.8006,9400.0
2011-03-28 12:45:00,68.01,68.02,68.0,68.0,2700.0,52.8006,52.8084,52.7929,52.7929,2700.0
2011-03-28 12:50:00,68.0,68.02,67.98,67.98,45500.0,52.7929,52.8084,52.7773,52.7773,45500.0
2011-03-28 12:55:00,67.98,68.01,67.98,68.01,11000.0,52.7773,52.8006,52.7773,52.8006,11000.0
2011-03-28 13:00:00,68.01,68.02,68.0,68.02,6700.0,52.8006,52.8084,52.7929,52.8084,6700.0
2011-03-28 13:05:00,68.02,68.03,68.01,68.03,21500.0,52.8084,52.8162,52.8006,52.8162,21500.0
2011-03-28 13:10:00,68.03,68.07,68.02,68.07,7600.0,52.8162,52.8472,52.8084,52.8472,7600.0
2011-03-28 13:15:00,68.07,68.07,68.04,68.04,11400.0,52.8472,52.8472,52.8239,52.8239,11400.0
2011-03-28 13:20:00,68.04,68.04,68.02,68.03,7300.0,52.8239,52.8239,52.8084,52.8162,7300.0
2011-03-28 13:25:00,68.04,68.04,68.02,68.02,3600.0,52.8239,52.8239,52.8084,52.8084,3600.0
2011-03-28 13:30:00,68.02,68.04,68.01,68.01,23300.0,52.8084,52.8239,52.8006,52.8006,23300.0
2011-03-28 13:35:00,68.01,68.04,68.01,68.04,9700.0,52.8006,52.8239,52.8006,52.8239,9700.0
2011-03-28 13:40:00,68.03,68.04,68.03,68.03,3300.0,52.8162,52.8239,52.8162,52.8162,3300.0
2011-03-28 13:45:00,68.03,68.04,68.0,68.0,6300.0,52.8162,52.8239,52.7929,52.7929,6300.0
2011-03-28 13:50:00,68.01,68.01,67.98,67.98,20300.0,52.8006,52.8006,52.7773,52.7773,20300.0
2011-03-28 13:55:00,67.99,68.0,67.99,67.99,2100.0,52.7851,52.7929,52.7851,52.7851,2100.0
2011-03-28 14:00:00,67.97,67.97,67.95,67.95,21300.0,52.7696,52.7696,52.7541,52.7541,21300.0
2011-03-28 14:05:00,67.95,67.96,67.94,67.94,6900.0,52.7541,52.7618,52.7463,52.7463,6900.0
2011-03-28 14:10:00,67.95,67.95,67.93,67.95,1300.0,52.7541,52.7541,52.7385,52.7541,1300.0
2011-03-28 14:15:00,67.94,67.94,67.92,67.94,15700.0,52.7463,52.7463,52.7308,52.7463,15700.0
2011-03-28 14:20:00,67.93,67.99,67.93,67.97,9700.0,52.7385,52.7851,52.7385,52.7696,9700.0
2011-03-28 14:25:00,67.96,67.97,67.95,67.97,7700.0,52.7618,52.7696,52.7541,52.7696,7700.0
2011-03-28 14:30:00,67.97,67.99,67.97,67.99,7100.0,52.7696,52.7851,52.7696,52.7851,7100.0
2011-03-28 14:35:00,68.0,68.03,67.99,68.03,15300.0,52.7929,52.8162,52.7851,52.8162,15300.0
2011-03-28 14:40:00,68.02,68.04,68.01,68.01,7200.0,52.8084,52.8239,52.8006,52.8006,7200.0
2011-03-28 14:45:00,68.01,68.02,67.97,67.97,23300.0,52.8006,52.8084,52.7696,52.7696,23300.0
2011-03-28 14:50:00,67.98,67.98,67.91,67.94,10700.0,52.7773,52.7773,52.723,52.7463,10700.0
2011-03-28 14:55:00,67.93,67.94,67.93,67.94,1200.0,52.7385,52.7463,52.7385,52.7463,1200.0
2011-03-28 15:00:00,67.93,68.0,67.92,67.99,12900.0,52.7385,52.7929,52.7308,52.7851,12900.0
2011-03-28 15:05:00,67.99,68.0,67.95,67.96,12800.0,52.7851,52.7929,52.7541,52.7618,12800.0
2011-03-28 15:10:00,67.96,67.98,67.96,67.98,4800.0,52.7618,52.7773,52.7618,52.7773,4800.0
2011-03-28 15:15:00,67.98,67.98,67.97,67.97,9900.0,52.7773,52.7773,52.7696,52.7696,9900.0
2011-03-28 15:20:00,67.96,67.96,67.94,67.95,10100.0,52.7618,52.7618,52.7463,52.7541,10100.0
2011-03-28 15:25:00,67.95,67.97,67.92,67.94,26200.0,52.7541,52.7696,52.7308,52.7463,26200.0
2011-03-28 15:30:00,67.94,67.95,67.91,67.94,19700.0,52.7463,52.7541,52.723,52.7463,19700.0
2011-03-28 15:35:00,67.94,67.94,67.91,67.91,15900.0,52.7463,52.7463,52.723,52.723,15900.0
2011-03-28 15:40:00,67.91,67.91,67.83,67.83,33800.0,52.723,52.723,52.6609,52.6609,33800.0
2011-03-28 15:45:00,67.83,67.83,67.75,67.75,39600.0,52.6609,52.6609,52.5988,52.5988,39600.0
2011-03-28 15:50:00,67.76,67.79,67.74,67.74,64900.0,52.6065,52.6298,52.591,52.591,64900.0
2011-03-28 15:55:00,67.73,67.74,67.69,67.71,85800.0,52.5833,52.591,52.5522,52.5677,85800.0
2011-03-29 09:30:00,67.72,67.8,67.6,67.62,41300.0,52.5755,52.6376,52.4823,52.4979,41300.0
2011-03-29 09:35:00,67.61,67.61,67.55,67.55,22400.0,52.4901,52.4901,52.4435,52.4435,22400.0
2011-03-29 09:40:00,67.56,67.56,67.47,67.52,44200.0,52.4513,52.4513,52.3814,52.4202,44200.0
2011-03-29 09:45:00,67.5,67.51,67.42,67.49,44900.0,52.4047,52.4125,52.3426,52.3969,44900.0
2011-03-29 09:50:00,67.5,67.58,67.49,67.57,21800.0,52.4047,52.4668,52.3969,52.459,21800.0
2011-03-29 09:55:00,67.56,67.56,67.52,67.54,7400.0,52.4513,52.4513,52.4202,52.4357,7400.0
2011-03-29 10:00:00,67.52,67.67,67.48,67.66,33200.0,52.4202,52.5367,52.3892,52.5289,33200.0
2011-03-29 10:05:00,67.68,67.72,67.66,67.72,15600.0,52.5444,52.5755,52.5289,52.5755,15600.0
2011-03-29 10:10:00,67.73,67.79,67.73,67.78,22100.0,52.5833,52.6298,52.5833,52.6221,22100.0
2011-03-29 10:15:00,67.79,67.85,67.79,67.85,29500.0,52.6298,52.6764,52.6298,52.6764,29500.0
2011-03-29 10:20:00,67.85,67.85,67.79,67.79,12000.0,52.6764,52.6764,52.6298,52.6298,12000.0
2011-03-29 10:25:00,67.8,67.84,67.77,67.77,10000.0,52.6376,52.6687,52.6143,52.6143,10000.0
2011-03-29 10:30:00,67.8,67.83,67.8,67.81,10800.0,52.6376,52.6609,52.6376,52.6454,10800.0
2011-03-29 10:35:00,67.8,67.8,67.74,67.74,8400.0,52.6376,52.6376,52.591,52.591,8400.0
2011-03-29 10:40:00,67.74,67.77,67.72,67.75,72100.0,52.591,52.6143,52.5755,52.5988,72100.0
2011-03-29 10:45:00,67.75,67.85,67.75,67.83,10300.0,52.5988,52.6764,52.5988,52.6609,10300.0
2011-03-29 10:50:00,67.83,67.87,67.78,67.79,23600.0,52.6609,52.6919,52.6221,52.6298,23600.0
2011-03-29 10:55:00,67.79,67.84,67.79,67.83,8400.0,52.6298,52.6687,52.6298,52.6609,8400.0
2011-03-29 11:00:00,67.84,67.89,67.81,67.89,8200.0,52.6687,52.7075,52.6454,52.7075,8200.0
2011-03-29 11:05:00,67.9,67.94,67.86,67.94,15300.0,52.7152,52.7463,52.6842,52.7463,15300.0
2011-03-29 11:10:00,67.93,67.94,67.91,67.92,4700.0,52.7385,52.7463,52.723,52.7308,4700.0
2011-03-29 11:15:00,67.93,67.95,67.91,67.92,4200.0,52.7385,52.7541,52.723,52.7308,4200.0
2011-03-29 11:20:00,67.92,68.0,67.92,67.99,20200.0,52.7308,52.7929,52.7308,52.7851,20200.0
2011-03-29 11:25:00,68.0,68.02,67.97,68.0,8800.0,52.7929,52.8084,52.7696,52.7929,8800.0
2011-03-29 11:30:00,68.0,68.03,68.0,68.01,15700.0,52.7929,52.8162,52.7929,52.8006,15700.0
2011-03-29 11:35:00,68.0,68.02,67.97,67.99,7200.0,52.7929,52.8084,52.7696,52.7851,7200.0
2011-03-29 11:40:00,67.98,68.01,67.98,68.0,15900.0,52.7773,52.8006,52.7773,52.7929,15900.0
2011-03-29 11:45:00,68.0,68.01,67.98,67.98,16100.0,52.7929,52.8006,52.7773,52.7773,16100.0
2011-03-29 11:50:00,67.98,68.02,67.98,67.98,9200.0,52.7773,52.8084,52.7773,52.7773,9200.0
2011-03-29 11:55:00,67.98,68.01,67.98,68.0,15000.0,52.7773,52.8006,52.7773,52.7929,15000.0
2011-03-29 12:00:00,68.0,68.03,67.98,68.03,15400.0,52.7929,52.8162,52.7773,52.8162,15400.0
2011-03-29 12:05:00,68.02,68.04,68.0,68.0,18200.0,52.8084,52.8239,52.7929,52.7929,18200.0
2011-03-29 12:10:00,68.0,68.02,68.0,68.01,18200.0,52.7929,52.8084,52.7929,52.8006,18200.0
2011-03-29 12:15:00,68.01,68.04,68.0,68.03,8000.0,52.8006,52.8239,52.7929,52.8162,8000.0
2011-03-29 12:20:00,68.03,68.04,68.02,68.04,9100.0,52.8162,52.8239,52.8084,52.8239,9100.0
2011-03-29 12:25:00,68.03,68.04,67.96,67.96,9800.0,52.8162,52.8239,52.7618,52.7618,9800.0
2011-03-29 12:30:00,67.96,67.98,67.95,67.97,19900.0,52.7618,52.7773,52.7541,52.7696,19900.0
2011-03-29 12:35:00,67.96,67.99,67.95,67.99,8100.0,52.7618,52.7851,52.7541,52.7851,8100.0
2011-03-29 12:40:00,68.0,68.0,67.96,67.96,5200.0,52.7929,52.7929,52.7618,52.7618,5200.0
2011-03-29 12:45:00,67.96,67.99,67.94,67.97,6300.0,52.7618,52.7851,52.7463,52.7696,6300.0
2011-03-29 12:50:00,67.98,68.0,67.97,68.0,7800.0,52.7773,52.7929,52.7696,52.7929,7800.0
2011-03-29 12:55:00,68.0,68.02,67.99,68.01,10100.0,52.7929,52.8084,52.7851,52.8006,10100.0
2011-03-29 13:00:00,68.03,68.04,68.01,68.02,8600.0,52.8162,52.8239,52.8006,52.8084,8600.0
2011-03-29 13:05:00,68.03,68.04,68.02,68.02,3400.0,52.8162,52.8239,52.8084,52.8084,3400.0
2011-03-29 13:10:00,68.02,68.04,68.01,68.02,8900.0,52.8084,52.8239,52.8006,52.8084,8900.0
2011-03-29 13:15:00,68.02,68.02,67.99,68.01,12000.0,52.8084,52.8084,52.7851,52.8006,12000.0
2011-03-29 13:20:00,68.01,68.02,68.0,68.0,3400.0,52.8006,52.8084,52.7929,52.7929,3400.0
2011-03-29 13:25:00,67.99,68.0,67.97,67.99,5100.0,52.7851,52.7929,52.7696,52.7851,5100.0
2011-03-29 13:30:00,67.99,68.02,67.99,68.0,6400.0,52.7851,52.8084,52.7851,52.7929,6400.0
2011-03-29 13:35:00,68.0,68.01,67.99,68.0,4000.0,52.7929,52.8006,52.7851,52.7929,4000.0
2011-03-29 13:40:00,68.01,68.02,67.98,68.02,4400.0,52.8006,52.8084,52.7773,52.8084,4400.0
2011-03-29 13:45:00,68.02,68.03,68.01,68.03,5800.0,52.8084,52.8162,52.8006,52.8162,5800.0
2011-03-29 13:50:00,68.02,68.03,68.01,68.02,9300.0,52.8084,52.8162,52.8006,52.8084,9300.0
2011-03-29 13:55:00,68.02,68.02,68.0,68.01,28200.0,52.8084,52.8084,52.7929,52.8006,28200.0
2011-03-29 14:00:00,68.01,68.12,68.0,68.11,53100.0,52.8006,52.886,52.7929,52.8783,53100.0
2011-03-29 14:05:00,68.1,68.14,68.09,68.13,46700.0,52.8705,52.9016,52.8627,52.8938,46700.0
2011-03-29 14:10:00,68.12,68.12,68.08,68.1,29000.0,52.886,52.886,52.855,52.8705,29000.0
2011-03-29 14:15:00,68.1,68.13,68.1,68.11,13500.0,52.8705,52.8938,52.8705,52.8783,13500.0
2011-03-29 14:20:00,68.11,68.12,68.07,68.08,26200.0,52.8783,52.886,52.8472,52.855,26200.0
2011-03-29 14:25:00,68.09,68.09,68.05,68.06,13100.0,52.8627,52.8627,52.8317,52.8395,13100.0
2011-03-29 14:30:00,68.07,68.07,68.05,68.07,15200.0,52.8472,52.8472,52.8317,52.8472,15200.0
2011-03-29 14:35:00,68.07,68.1,68.06,68.06,35600.0,52.8472,52.8705,52.8395,52.8395,35600.0
2011-03-29 14:40:00,68.08,68.13,68.08,68.12,24700.0,52.855,52.8938,52.855,52.886,24700.0
2011-03-29 14:45:00,68.12,68.15,68.11,68.14,24600.0,52.886,52.9093,52.8783,52.9016,24600.0
2011-03-29 14:50:00,68.15,68.15,68.13,68.14,17300.0,52.9093,52.9093,52.8938,52.9016,17300.0
2011-03-29 14:55:00,68.15,68.17,68.14,68.15,14500.0,52.9093,52.9249,52.9016,52.9093,14500.0
2011-03-29 15:00:00,68.16,68.17,68.16,68.16,9400.0,52.9171,52.9249,52.9171,52.9171,9400.0
2011-03-29 15:05:00,68.17,68.17,68.1,68.13,31500.0,52.9249,52.9249,52.8705,52.8938,31500.0
2011-03-29 15:10:00,68.13,68.16,68.13,68.16,11200.0,52.8938,52.9171,52.8938,52.9171,11200.0
2011-03-29 15:15:00,68.16,68.19,68.15,68.15,10600.0,52.9171,52.9404,52.9093,52.9093,10600.0
2011-03-29 15:20:00,68.16,68.17,68.15,68.15,30100.0,52.9171,52.9249,52.9093,52.9093,30100.0
2011-03-29 15:25:00,68.14,68.17,68.14,68.17,15200.0,52.9016,52.9249,52.9016,52.9249,15200.0
2011-03-29 15:30:00,68.17,68.19,68.15,68.15,19400.0,52.9249,52.9404,52.9093,52.9093,19400.0
2011-03-29 15:35:00,68.15,68.17,68.13,68.15,8700.0,52.9093,52.9249,52.8938,52.9093,8700.0
2011-03-29 15:40:00,68.14,68.15,68.12,68.15,10400.0,52.9016,52.9093,52.886,52.9093,10400.0
2011-03-29 15:45:00,68.15,68.21,68.15,68.18,18000.0,52.9093,52.9559,52.9093,52.9326,18000.0
2011-03-29 15:50:00,68.19,68.2,68.18,68.18,24300.0,52.9404,52.9481,52.9326,52.9326,24300.0
2011-03-29 15:55:00,68.18,68.2,68.16,68.2,14000.0,52.9326,52.9481,52.9171,52.9481,14000.0
2011-03-29 16:00:00,68.19,68.21,68.19,68.21,2900.0,52.9404,52.9559,52.9404,52.9559,2900.0
2011-03-29 16:05:00,68.21,68.21,68.21,68.21,0.0,52.9559,52.9559,52.9559,52.9559,0.0
2011-03-29 16:10:00,68.21,68.21,68.21,68.21,0.0,52.9559,52.9559,52.9559,52.9559,0.0
2011-03-30 09:30:00,68.5,68.59,68.5,68.58,90800.0,53.1811,53.2509,53.1811,53.2432,90800.0
2011-03-30 09:35:00,68.59,68.62,68.54,68.62,46800.0,53.2509,53.2742,53.2121,53.2742,46800.0
2011-03-30 09:40:00,68.62,68.63,68.56,68.58,19900.0,53.2742,53.282,53.2276,53.2432,19900.0
2011-03-30 09:45:00,68.59,68.6,68.54,68.56,11000.0,53.2509,53.2587,53.2121,53.2276,11000.0
2011-03-30 09:50:00,68.57,68.59,68.53,68.57,15300.0,53.2354,53.2509,53.2043,53.2354,15300.0
2011-03-30 09:55:00,68.56,68.66,68.55,68.64,12200.0,53.2276,53.3053,53.2199,53.2897,12200.0
2011-03-30 10:00:00,68.65,68.67,68.63,68.66,11600.0,53.2975,53.313,53.282,53.3053,11600.0
2011-03-30 10:05:00,68.64,68.64,68.52,68.52,6100.0,53.2897,53.2897,53.1966,53.1966,6100.0
2011-03-30 10:10:00,68.51,68.56,68.48,68.52,14100.0,53.1888,53.2276,53.1655,53.1966,14100.0
2011-03-30 10:15:00,68.54,68.58,68.52,68.57,13300.0,53.2121,53.2432,53.1966,53.2354,13300.0
2011-03-30 10:20:00,68.57,68.57,68.53,68.56,5900.0,53.2354,53.2354,53.2043,53.2276,5900.0
2011-03-30 10:25:00,68.54,68.56,68.46,68.46,14000.0,53.2121,53.2276,53.15,53.15,14000.0
2011-03-30 10:30:00,68.47,68.59,68.47,68.56,13000.0,53.1578,53.2509,53.1578,53.2276,13000.0
2011-03-30 10:35:00,68.55,68.55,68.49,68.5,11000.0,53.2199,53.2199,53.1733,53.1811,11000.0
2011-03-30 10:40:00,68.52,68.59,68.49,68.59,13700.0,53.1966,53.2509,53.1733,53.2509,13700.0
2011-03-30 10:45:00,68.59,68.61,68.58,68.61,9200.0,53.2509,53.2665,53.2432,53.2665,9200.0
2011-03-30 10:50:00,68.62,68.63,68.6,68.63,20500.0,53.2742,53.282,53.2587,53.282,20500.0
2011-03-30 10:55:00,68.63,68.67,68.61,68.67,17400.0,53.282,53.313,53.2665,53.313,17400.0
2011-03-30 11:00:00,68.67,68.67,68.6,68.61,16000.0,53.313,53.313,53.2587,53.2665,16000.0
2011-03-30 11:05:00,68.62,68.63,68.57,68.61,6800.0,53.2742,53.282,53.2354,53.2665,6800.0
2011-03-30 11:10:00,68.63,68.64,68.59,68.59,11600.0,53.282,53.2897,53.2509,53.2509,11600.0
2011-03-30 11:15:00,68.6,68.64,68.6,68.63,35600.0,53.2587,53.2897,53.2587,53.282,35600.0
2011-03-30 11:20:00,68.64,68.64,68.59,68.6,13700.0,53.2897,53.2897,53.2509,53.2587,13700.0
2011-03-30 11:25:00,68.61,68.65,68.61,68.63,8000.0,53.2665,53.2975,53.2665,53.282,8000.0
2011-03-30 11:30:00,68.64,68.67,68.64,68.67,7400.0,53.2897,53.313,53.2897,53.313,7400.0
2011-03-30 11:35:00,68.67,68.67,68.65,68.65,13800.0,53.313,53.313,53.2975,53.2975,13800.0
2011-03-30 11:40:00,68.65,68.72,68.65,68.7,9300.0,53.2975,53.3519,53.2975,53.3363,9300.0
2011-03-30 11:45:00,68.69,68.71,68.67,68.7,13300.0,53.3286,53.3441,53.313,53.3363,13300.0
2011-03-30 11:50:00,68.7,68.72,68.68,68.71,13900.0,53.3363,53.3519,53.3208,53.3441,13900.0
2011-03-30 11:55:00,68.71,68.71,68.67,68.68,4200.0,53.3441,53.3441,53.313,53.3208,4200.0
2011-03-30 12:00:00,68.69,68.72,68.68,68.72,12000.0,53.3286,53.3519,53.3208,53.3519,12000.0
2011-03-30 12:05:00,68.72,68.74,68.7,68.7,6500.0,53.3519,53.3674,53.3363,53.3363,6500.0
2011-03-30 12:10:00,68.69,68.75,68.69,68.75,21100.0,53.3286,53.3751,53.3286,53.3751,21100.0
2011-03-30 12:15:00,68.75,68.82,68.75,68.79,25800.0,53.3751,53.4295,53.3751,53.4062,25800.0
2011-03-30 12:20:00,68.8,68.85,68.78,68.84,16300.0,53.414,53.4528,53.3984,53.445,16300.0
2011-03-30 12:25:00,68.84,68.84,68.81,68.81,16600.0,53.445,53.445,53.4217,53.4217,16600.0
2011-03-30 12:30:00,68.8,68.83,68.8,68.81,23700.0,53.414,53.4373,53.414,53.4217,23700.0
2011-03-30 12:35:00,68.81,68.82,68.79,68.8,5900.0,53.4217,53.4295,53.4062,53.414,5900.0
2011-03-30 12:40:00,68.81,68.81,68.79,68.79,33700.0,53.4217,53.4217,53.4062,53.4062,33700.0
2011-03-30 12:45:00,68.8,68.8,68.78,68.79,7200.0,53.414,53.414,53.3984,53.4062,7200.0
2011-03-30 12:50:00,68.79,68.81,68.79,68.8,4300.0,53.4062,53.4217,53.4062,53.414,4300.0
2011-03-30 12:55:00,68.81,68.84,68.8,68.82,15400.0,53.4217,53.445,53.414,53.4295,15400.0
2011-03-30 13:00:00,68.82,68.85,68.81,68.83,20200.0,53.4295,53.4528,53.4217,53.4373,20200.0
2011-03-30 13:05:00,68.84,68.89,68.84,68.88,9600.0,53.445,53.4838,53.445,53.4761,9600.0
2011-03-30 13:10:00,68.87,68.87,68.85,68.85,5800.0,53.4683,53.4683,53.4528,53.4528,5800.0
2011-03-30 13:15:00,68.85,68.87,68.85,68.86,5700.0,53.4528,53.4683,53.4528,53.4605,5700.0
2011-03-30 13:20:00,68.86,68.87,68.83,68.87,5800.0,53.4605,53.4683,53.4373,53.4683,5800.0
2011-03-30 13:25:00,68.87,68.87,68.82,68.83,11600.0,53.4683,53.4683,53.4295,53.4373,11600.0
2011-03-30 13:30:00,68.84,68.85,68.83,68.83,6900.0,53.445,53.4528,53.4373,53.4373,6900.0
2011-03-30 13:35:00,68.83,68.86,68.82,68.84,8700.0,53.4373,53.4605,53.4295,53.445,8700.0
2011-03-30 13:40:00,68.83,68.86,68.82,68.82,15400.0,53.4373,53.4605,53.4295,53.4295,15400.0
2011-03-30 13:45:00,68.84,68.85,68.82,68.82,6000.0,53.445,53.4528,53.4295,53.4295,6000.0
2011-03-30 13:50:00,68.8,68.8,68.77,68.8,12100.0,53.414,53.414,53.3907,53.414,12100.0
2011-03-30 13:55:00,68.79,68.81,68.78,68.81,7400.0,53.4062,53.4217,53.3984,53.4217,7400.0
2011-03-30 14:00:00,68.8,68.83,68.8,68.82,4800.0,53.414,53.4373,53.414,53.4295,4800.0
2011-03-30 14:05:00,68.83,68.83,68.8,68.83,14700.0,53.4373,53.4373,53.414,53.4373,14700.0
2011-03-30 14:10:00,68.83,68.84,68.81,68.82,8000.0,53.4373,53.445,53.4217,53.4295,8000.0
2011-03-30 14:15:00,68.81,68.82,68.8,68.81,3400.0,53.4217,53.4295,53.414,53.4217,3400.0
2011-03-30 14:20:00,68.81,68.85,68.81,68.85,13000.0,53.4217,53.4528,53.4217,53.4528,13000.0
2011-03-30 14:25:00,68.85,68.85,68.82,68.83,16000.0,53.4528,53.4528,53.4295,53.4373,16000.0
2011-03-30 14:30:00,68.85,68.86,68.84,68.86,11000.0,53.4528,53.4605,53.445,53.4605,11000.0
2011-03-30 14:35:00,68.86,68.87,68.84,68.85,25900.0,53.4605,53.4683,53.445,53.4528,25900.0
2011-03-30 14:40:00,68.85,68.86,68.84,68.84,6700.0,53.4528,53.4605,53.445,53.445,6700.0
2011-03-30 14:45:00,68.83,68.83,68.79,68.79,6200.0,53.4373,53.4373,53.4062,53.4062,6200.0
2011-03-30 14:50:00,68.79,68.8,68.77,68.78,17400.0,53.4062,53.414,53.3907,53.3984,17400.0
2011-03-30 14:55:00,68.78,68.81,68.78,68.8,10400.0,53.3984,53.4217,53.3984,53.414,10400.0
2011-03-30 15:00:00,68.8,68.83,68.79,68.81,30200.0,53.414,53.4373,53.4062,53.4217,30200.0
2011-03-30 15:05:00,68.8,68.81,68.78,68.78,18400.0,53.414,53.4217,53.3984,53.3984,18400.0
2011-03-30 15:10:00,68.78,68.81,68.77,68.77,8300.0,53.3984,53.4217,53.3907,53.3907,8300.0
2011-03-30 15:15:00,68.77,68.84,68.77,68.82,26000.0,53.3907,53.445,53.3907,53.4295,26000.0
2011-03-30 15:20:00,68.83,68.83,68.79,68.8,7600.0,53.4373,53.4373,53.4062,53.414,7600.0
2011-03-30 15:25:00,68.81,68.82,68.78,68.79,25300.0,53.4217,53.4295,53.3984,53.4062,25300.0
2011-03-30 15:30:00,68.78,68.82,68.77,68.79,49300.0,53.3984,53.4295,53.3907,53.4062,49300.0
2011-03-30 15:35:00,68.8,68.83,68.79,68.8,14400.0,53.414,53.4373,53.4062,53.414,14400.0
2011-03-30 15:40:00,68.8,68.82,68.79,68.79,19200.0,53.414,53.4295,53.4062,53.4062,19200.0
2011-03-30 15:45:00,68.8,68.81,68.69,68.7,20900.0,53.414,53.4217,53.3286,53.3363,20900.0
2011-03-30 15:50:00,68.71,68.75,68.71,68.75,28600.0,53.3441,53.3751,53.3441,53.3751,28600.0
2011-03-30 15:55:00,68.75,68.76,68.71,68.73,40300.0,53.3751,53.3829,53.3441,53.3596,40300.0
2011-03-31 09:30:00,68.7,68.73,68.68,68.73,90600.0,53.3363,53.3596,53.3208,53.3596,90600.0
2011-03-31 09:35:00,68.73,68.8,68.72,68.77,19200.0,53.3596,53.414,53.3519,53.3907,19200.0
2011-03-31 09:40:00,68.78,68.81,68.76,68.81,22600.0,53.3984,53.4217,53.3829,53.4217,22600.0
2011-03-31 09:45:00,68.79,68.79,68.7,68.71,18900.0,53.4062,53.4062,53.3363,53.3441,18900.0
2011-03-31 09:50:00,68.73,68.73,68.65,68.65,23200.0,53.3596,53.3596,53.2975,53.2975,23200.0
2011-03-31 09:55:00,68.65,68.7,68.65,68.7,11000.0,53.2975,53.3363,53.2975,53.3363,11000.0
2011-03-31 10:00:00,68.69,68.74,68.61,68.62,98500.0,53.3286,53.3674,53.2665,53.2742,98500.0
2011-03-31 10:05:00,68.62,68.65,68.59,68.65,13800.0,53.2742,53.2975,53.2509,53.2975,13800.0
2011-03-31 10:10:00,68.65,68.7,68.61,68.7,36100.0,53.2975,53.3363,53.2665,53.3363,36100.0
2011-03-31 10:15:00,68.7,68.71,68.69,68.69,12400.0,53.3363,53.3441,53.3286,53.3286,12400.0
2011-03-31 10:20:00,68.69,68.76,68.69,68.76,21800.0,53.3286,53.3829,53.3286,53.3829,21800.0
2011-03-31 10:25:00,68.75,68.79,68.74,68.74,13400.0,53.3751,53.4062,53.3674,53.3674,13400.0
2011-03-31 10:30:00,68.75,68.81,68.75,68.79,8800.0,53.3751,53.4217,53.3751,53.4062,8800.0
2011-03-31 10:35:00,68.79,68.83,68.79,68.82,16200.0,53.4062,53.4373,53.4062,53.4295,16200.0
2011-03-31 10:40:00,68.8,68.82,68.79,68.81,9000.0,53.414,53.4295,53.4062,53.4217,9000.0
2011-03-31 10:45:00,68.82,68.82,68.77,68.77,8700.0,53.4295,53.4295,53.3907,53.3907,8700.0
2011-03-31 10:50:00,68.75,68.78,68.73,68.74,8300.0,53.3751,53.3984,53.3596,53.3674,8300.0
2011-03-31 10:55:00,68.75,68.81,68.75,68.8,11400.0,53.3751,53.4217,53.3751,53.414,11400.0
2011-03-31 11:00:00,68.8,68.81,68.75,68.75,7700.0,53.414,53.4217,53.3751,53.3751,7700.0
2011-03-31 11:05:00,68.75,68.76,68.69,68.7,18500.0,53.3751,53.3829,53.3286,53.3363,18500.0
2011-03-31 11:10:00,68.69,68.73,68.69,68.72,10700.0,53.3286,53.3596,53.3286,53.3519,10700.0
2011-03-31 11:15:00,68.74,68.76,68.74,68.74,6100.0,53.3674,53.3829,53.3674,53.3674,6100.0
2011-03-31 11:20:00,68.74,68.76,68.67,68.69,6100.0,53.3674,53.3829,53.313,53.3286,6100.0
2011-03-31 11:25:00,68.68,68.7,68.66,68.7,9000.0,53.3208,53.3363,53.3053,53.3363,9000.0
2011-03-31 11:30:00,68.68,68.68,68.6,68.61,8900.0,53.3208,53.3208,53.2587,53.2665,8900.0
2011-03-31 11:35:00,68.6,68.66,68.59,68.66,14100.0,53.2587,53.3053,53.2509,53.3053,14100.0
2011-03-31 11:40:00,68.66,68.66,68.65,68.66,5100.0,53.3053,53.3053,53.2975,53.3053,5100.0
2011-03-31 11:45:00,68.66,68.7,68.66,68.68,7200.0,53.3053,53.3363,53.3053,53.3208,7200.0
2011-03-31 11:50:00,68.69,68.7,68.67,68.67,5000.0,53.3286,53.3363,53.313,53.313,5000.0
2011-03-31 11:55:00,68.68,68.68,68.65,68.66,6300.0,53.3208,53.3208,53.2975,53.3053,6300.0
2011-03-31 12:00:00,68.67,68.7,68.67,68.69,4900.0,53.313,53.3363,53.313,53.3286,4900.0
2011-03-31 12:05:00,68.69,68.71,68.68,68.69,11400.0,53.3286,53.3441,53.3208,53.3286,11400.0
2011-03-31 12:10:00,68.69,68.69,68.68,68.68,7000.0,53.3286,53.3286,53.3208,53.3208,7000.0
2011-03-31 12:15:00,68.68,68.71,68.68,68.71,3700.0,53.3208,53.3441,53.3208,53.3441,3700.0
2011-03-31 12:20:00,68.72,68.76,68.7,68.75,19200.0,53.3519,53.3829,53.3363,53.3751,19200.0
2011-03-31 12:25:00,68.76,68.79,68.76,68.78,5100.0,53.3829,53.4062,53.3829,53.3984,5100.0
2011-03-31 12:30:00,68.79,68.8,68.78,68.8,6800.0,53.4062,53.414,53.3984,53.414,6800.0
2011-03-31 12:35:00,68.79,68.79,68.75,68.77,8700.0,53.4062,53.4062,53.3751,53.3907,8700.0
2011-03-31 12:40:00,68.75,68.8,68.75,68.79,13700.0,53.3751,53.414,53.3751,53.4062,13700.0
2011-03-31 12:45:00,68.79,68.8,68.77,68.78,8800.0,53.4062,53.414,53.3907,53.3984,8800.0
2011-03-31 12:50:00,68.78,68.8,68.78,68.78,9400.0,53.3984,53.414,53.3984,53.3984,9400.0
2011-03-31 12:55:00,68.8,68.84,68.8,68.83,16600.0,53.414,53.445,53.414,53.4373,16600.0
2011-03-31 13:00:00,68.83,68.84,68.83,68.83,21400.0,53.4373,53.445,53.4373,53.4373,21400.0
2011-03-31 13:05:00,68.81,68.82,68.8,68.82,9400.0,53.4217,53.4295,53.414,53.4295,9400.0
2011-03-31 13:10:00,68.82,68.82,68.8,68.82,4300.0,53.4295,53.4295,53.414,53.4295,4300.0
2011-03-31 13:15:00,68.81,68.82,68.8,68.81,5400.0,53.4217,53.4295,53.414,53.4217,5400.0
2011-03-31 13:20:00,68.8,68.81,68.8,68.81,5900.0,53.414,53.4217,53.414,53.4217,5900.0
2011-03-31 13:25:00,68.81,68.82,68.8,68.82,6100.0,53.4217,53.4295,53.414,53.4295,6100.0
2011-03-31 13:30:00,68.81,68.82,68.81,68.81,3600.0,53.4217,53.4295,53.4217,53.4217,3600.0
2011-03-31 13:35:00,68.81,68.84,68.81,68.83,31500.0,53.4217,53.445,53.4217,53.4373,31500.0
2011-03-31 13:40:00,68.83,68.85,68.82,68.84,10900.0,53.4373,53.4528,53.4295,53.445,10900.0
2011-03-31 13:45:00,68.83,68.83,68.82,68.83,5500.0,53.4373,53.4373,53.4295,53.4373,5500.0
2011-03-31 13:50:00,68.83,68.83,68.82,68.83,4000.0,53.4373,53.4373,53.4295,53.4373,4000.0
2011-03-31 13:55:00,68.83,68.83,68.8,68.8,18200.0,53.4373,53.4373,53.414,53.414,18200.0
2011-03-31 14:00:00,68.8,68.81,68.8,68.8,5800.0,53.414,53.4217,53.414,53.414,5800.0
2011-03-31 14:05:00,68.81,68.81,68.78,68.81,9100.0,53.4217,53.4217,53.3984,53.4217,9100.0
2011-03-31 14:10:00,68.82,68.84,68.82,68.83,4200.0,53.4295,53.445,53.4295,53.4373,4200.0
2011-03-31 14:15:00,68.84,68.87,68.83,68.83,11600.0,53.445,53.4683,53.4373,53.4373,11600.0
2011-03-31 14:20:00,68.83,68.83,68.8,68.8,9100.0,53.4373,53.4373,53.414,53.414,9100.0
2011-03-31 14:25:00,68.81,68.82,68.77,68.78,5000.0,53.4217,53.4295,53.3907,53.3984,5000.0
2011-03-31 14:30:00,68.77,68.79,68.76,68.77,12400.0,53.3907,53.4062,53.3829,53.3907,12400.0
2011-03-31 14:35:00,68.77,68.79,68.76,68.79,19600.0,53.3907,53.4062,53.3829,53.4062,19600.0
2011-03-31 14:40:00,68.8,68.81,68.8,68.8,2400.0,53.414,53.4217,53.414,53.414,2400.0
2011-03-31 14:45:00,68.8,68.83,68.79,68.83,11200.0,53.414,53.4373,53.4062,53.4373,11200.0
2011-03-31 14:50:00,68.82,68.82,68.8,68.82,2700.0,53.4295,53.4295,53.414,53.4295,2700.0
2011-03-31 14:55:00,68.82,68.83,68.81,68.83,16000.0,53.4295,53.4373,53.4217,53.4373,16000.0
2011-03-31 15:00:00,68.83,68.83,68.81,68.82,69400.0,53.4373,53.4373,53.4217,53.4295,69400.0
2011-03-31 15:05:00,68.82,68.83,68.82,68.83,8700.0,53.4295,53.4373,53.4295,53.4373,8700.0
2011-03-31 15:10:00,68.82,68.82,68.78,68.81,23800.0,53.4295,53.4295,53.3984,53.4217,23800.0
2011-03-31 15:15:00,68.8,68.82,68.8,68.8,23000.0,53.414,53.4295,53.414,53.414,23000.0
2011-03-31 15:20:00,68.81,68.82,68.81,68.81,22600.0,53.4217,53.4295,53.4217,53.4217,22600.0
2011-03-31 15:25:00,68.8,68.81,68.79,68.81,5900.0,53.414,53.4217,53.4062,53.4217,5900.0
2011-03-31 15:30:00,68.81,68.81,68.76,68.76,41400.0,53.4217,53.4217,53.3829,53.3829,41400.0
2011-03-31 15:35:00,68.75,68.8,68.73,68.8,14000.0,53.3751,53.414,53.3596,53.414,14000.0
2011-03-31 15:40:00,68.8,68.82,68.79,68.8,10500.0,53.414,53.4295,53.4062,53.414,10500.0
2011-03-31 15:45:00,68.79,68.79,68.69,68.75,52500.0,53.4062,53.4062,53.3286,53.3751,52500.0
2011-03-31 15:50:00,68.73,68.78,68.73,68.75,43000.0,53.3596,53.3984,53.3596,53.3751,43000.0
2011-03-31 15:55:00,68.76,68.76,68.68,68.71,57100.0,53.3829,53.3829,53.3208,53.3441,57100.0
2011-04-01 09:30:00,69.18,69.18,69.08,69.1,69900.0,53.709,53.709,53.6313,53.6469,69900.0
2011-04-01 09:35:00,69.09,69.14,69.09,69.13,28400.0,53.6391,53.6779,53.6391,53.6702,28400.0
2011-04-01 09:40:00,69.14,69.17,69.06,69.07,139600.0,53.6779,53.7012,53.6158,53.6236,139600.0
2011-04-01 09:45:00,69.08,69.08,68.96,68.96,15300.0,53.6313,53.6313,53.5382,53.5382,15300.0
2011-04-01 09:50:00,68.96,69.0,68.95,69.0,16300.0,53.5382,53.5692,53.5304,53.5692,16300.0
2011-04-01 09:55:00,68.99,69.04,68.96,69.0,23200.0,53.5615,53.6003,53.5382,53.5692,23200.0
2011-04-01 10:00:00,69.0,69.12,68.99,69.12,98600.0,53.5692,53.6624,53.5615,53.6624,98600.0
2011-04-01 10:05:00,69.13,69.16,69.11,69.13,38100.0,53.6702,53.6935,53.6546,53.6702,38100.0
2011-04-01 10:10:00,69.15,69.22,69.15,69.18,10500.0,53.6857,53.74,53.6857,53.709,10500.0
2011-04-01 10:15:00,69.19,69.22,69.15,69.22,6600.0,53.7167,53.74,53.6857,53.74,6600.0
2011-04-01 10:20:00,69.21,69.26,69.21,69.23,23900.0,53.7323,53.7711,53.7323,53.7478,23900.0
2011-04-01 10:25:00,69.23,69.25,69.19,69.21,11500.0,53.7478,53.7633,53.7167,53.7323,11500.0
2011-04-01 10:30:00,69.23,69.28,69.23,69.27,6600.0,53.7478,53.7866,53.7478,53.7789,6600.0
2011-04-01 10:35:00,69.27,69.27,69.22,69.23,21300.0,53.7789,53.7789,53.74,53.7478,21300.0
2011-04-01 10:40:00,69.23,69.23,69.17,69.17,6500.0,53.7478,53.7478,53.7012,53.7012,6500.0
2011-04-01 10:45:00,69.16,69.18,69.15,69.18,14600.0,53.6935,53.709,53.6857,53.709,14600.0
2011-04-01 10:50:00,69.18,69.18,69.16,69.18,9800.0,53.709,53.709,53.6935,53.709,9800.0
2011-04-01 10:55:00,69.2,69.21,69.19,69.21,8200.0,53.7245,53.7323,53.7167,53.7323,8200.0
2011-04-01 11:00:00,69.21,69.24,69.2,69.22,23400.0,53.7323,53.7556,53.7245,53.74,23400.0
2011-04-01 11:05:00,69.23,69.24,69.19,69.22,13700.0,53.7478,53.7556,53.7167,53.74,13700.0
2011-04-01 11:10:00,69.22,69.25,69.22,69.25,43000.0,53.74,53.7633,53.74,53.7633,43000.0
2011-04-01 11:15:00,69.25,69.25,69.23,69.23,6100.0,53.7633,53.7633,53.7478,53.7478,6100.0
2011-04-01 11:20:00,69.24,69.29,69.24,69.27,11000.0,53.7556,53.7944,53.7556,53.7789,11000.0
2011-04-01 11:25:00,69.26,69.28,69.24,69.28,20700.0,53.7711,53.7866,53.7556,53.7866,20700.0
2011-04-01 11:30:00,69.28,69.32,69.26,69.31,25200.0,53.7866,53.8177,53.7711,53.8099,25200.0
2011-04-01 11:35:00,69.32,69.33,69.3,69.31,28000.0,53.8177,53.8254,53.8021,53.8099,28000.0
2011-04-01 11:40:00,69.3,69.3,69.28,69.29,8300.0,53.8021,53.8021,53.7866,53.7944,8300.0
2011-04-01 11:45:00,69.29,69.29,69.25,69.28,18000.0,53.7944,53.7944,53.7633,53.7866,18000.0
2011-04-01 11:50:00,69.28,69.28,69.25,69.26,6900.0,53.7866,53.7866,53.7633,53.7711,6900.0
2011-04-01 11:55:00,69.27,69.29,69.26,69.29,5700.0,53.7789,53.7944,53.7711,53.7944,5700.0
2011-04-01 12:00:00,69.29,69.3,69.27,69.27,6400.0,53.7944,53.8021,53.7789,53.7789,6400.0
2011-04-01 12:05:00,69.28,69.32,69.28,69.31,15200.0,53.7866,53.8177,53.7866,53.8099,15200.0
2011-04-01 12:10:00,69.31,69.32,69.28,69.29,31600.0,53.8099,53.8177,53.7866,53.7944,31600.0
2011-04-01 12:15:00,69.29,69.3,69.29,69.29,10600.0,53.7944,53.8021,53.7944,53.7944,10600.0
2011-04-01 12:20:00,69.29,69.3,69.28,69.3,7600.0,53.7944,53.8021,53.7866,53.8021,7600.0
2011-04-01 12:25:00,69.3,69.3,69.29,69.29,12400.0,53.8021,53.8021,53.7944,53.7944,12400.0
2011-04-01 12:30:00,69.28,69.29,69.27,69.28,4100.0,53.7866,53.7944,53.7789,53.7866,4100.0
2011-04-01 12:35:00,69.27,69.28,69.26,69.28,5000.0,53.7789,53.7866,53.7711,53.7866,5000.0
2011-04-01 12:40:00,69.27,69.27,69.26,69.26,2900.0,53.7789,53.7789,53.7711,53.7711,2900.0
2011-04-01 12:45:00,69.26,69.26,69.22,69.22,10500.0,53.7711,53.7711,53.74,53.74,10500.0
2011-04-01 12:50:00,69.23,69.25,69.23,69.25,2700.0,53.7478,53.7633,53.7478,53.7633,2700.0
2011-04-01 12:55:00,69.24,69.25,69.24,69.24,15600.0,53.7556,53.7633,53.7556,53.7556,15600.0
2011-04-01 13:00:00,69.24,69.24,69.22,69.22,2400.0,53.7556,53.7556,53.74,53.74,2400.0
2011-04-01 13:05:00,69.22,69.22,69.2,69.21,4900.0,53.74,53.74,53.7245,53.7323,4900.0
2011-04-01 13:10:00,69.21,69.22,69.18,69.19,5500.0,53.7323,53.74,53.709,53.7167,5500.0
2011-04-01 13:15:00,69.19,69.2,69.18,69.19,3200.0,53.7167,53.7245,53.709,53.7167,3200.0
2011-04-01 13:20:00,69.2,69.2,69.18,69.2,3900.0,53.7245,53.7245,53.709,53.7245,3900.0
2011-04-01 13:25:00,69.21,69.21,69.19,69.19,3600.0,53.7323,53.7323,53.7167,53.7167,3600.0
2011-04-01 13:30:00,69.2,69.22,69.2,69.22,3900.0,53.7245,53.74,53.7245,53.74,3900.0
2011-04-01 13:35:00,69.22,69.22,69.2,69.22,7800.0,53.74,53.74,53.7245,53.74,7800.0
2011-04-01 13:40:00,69.22,69.24,69.22,69.22,10900.0,53.74,53.7556,53.74,53.74,10900.0
2011-04-01 13:45:00,69.22,69.22,69.2,69.22,13700.0,53.74,53.74,53.7245,53.74,13700.0
2011-04-01 13:50:00,69.21,69.22,69.2,69.22,3400.0,53.7323,53.74,53.7245,53.74,3400.0
2011-04-01 13:55:00,69.23,69.25,69.21,69.25,19200.0,53.7478,53.7633,53.7323,53.7633,19200.0
2011-04-01 14:00:00,69.25,69.25,69.24,69.25,5800.0,53.7633,53.7633,53.7556,53.7633,5800.0
2011-04-01 14:05:00,69.25,69.27,69.24,69.24,16300.0,53.7633,53.7789,53.7556,53.7556,16300.0
2011-04-01 14:10:00,69.26,69.26,69.25,69.26,9900.0,53.7711,53.7711,53.7633,53.7711,9900.0
2011-04-01 14:15:00,69.26,69.26,69.23,69.24,3800.0,53.7711,53.7711,53.7478,53.7556,3800.0
2011-04-01 14:20:00,69.24,69.25,69.22,69.23,12200.0,53.7556,53.7633,53.74,53.7478,12200.0
2011-04-01 14:25:00,69.22,69.25,69.22,69.24,28300.0,53.74,53.7633,53.74,53.7556,28300.0
2011-04-01 14:30:00,69.24,69.25,69.23,69.23,54900.0,53.7556,53.7633,53.7478,53.7478,54900.0
2011-04-01 14:35:00,69.22,69.24,69.2,69.2,26100.0,53.74,53.7556,53.7245,53.7245,26100.0
2011-04-01 14:40:00,69.2,69.2,69.11,69.12,37900.0,53.7245,53.7245,53.6546,53.6624,37900.0
2011-04-01 14:45:00,69.12,69.13,69.03,69.06,64700.0,53.6624,53.6702,53.5925,53.6158,64700.0
2011-04-01 14:50:00,69.06,69.1,69.04,69.04,53000.0,53.6158,53.6469,53.6003,53.6003,53000.0
2011-04-01 14:55:00,69.04,69.07,69.02,69.06,43300.0,53.6003,53.6236,53.5848,53.6158,43300.0
2011-04-01 15:00:00,69.05,69.05,68.96,69.01,49300.0,53.6081,53.6081,53.5382,53.577,49300.0
2011-04-01 15:05:00,69.01,69.02,68.98,68.98,23100.0,53.577,53.5848,53.5537,53.5537,23100.0
2011-04-01 15:10:00,68.99,68.99,68.86,68.88,29700.0,53.5615,53.5615,53.4605,53.4761,29700.0
2011-04-01 15:15:00,68.87,68.91,68.86,68.88,37300.0,53.4683,53.4994,53.4605,53.4761,37300.0
2011-04-01 15:20:00,68.88,68.92,68.87,68.9,16700.0,53.4761,53.5071,53.4683,53.4916,16700.0
2011-04-01 15:25:00,68.9,68.97,68.9,68.96,35000.0,53.4916,53.5459,53.4916,53.5382,35000.0
2011-04-01 15:30:00,68.96,69.01,68.96,68.99,13200.0,53.5382,53.577,53.5382,53.5615,13200.0
2011-04-01 15:35:00,68.99,69.0,68.95,68.98,34300.0,53.5615,53.5692,53.5304,53.5537,34300.0
2011-04-01 15:40:00,68.98,69.03,68.97,69.03,30000.0,53.5537,53.5925,53.5459,53.5925,30000.0
2011-04-01 15:45:00,69.04,69.09,68.99,69.0,36200.0,53.6003,53.6391,53.5615,53.5692,36200.0
2011-04-01 15:50:00,69.0,69.04,68.97,69.01,25200.0,53.5692,53.6003,53.5459,53.577,25200.0
2011-04-01 15:55:00,69.01,69.05,69.01,69.04,18900.0,53.577,53.6081,53.577,53.6003,18900.0
2011-04-04 09:30:00,69.15,69.23,69.15,69.19,67600.0,53.6857,53.7478,53.6857,53.7167,67600.0
2011-04-04 09:35:00,69.19,69.29,69.18,69.28,26100.0,53.7167,53.7944,53.709,53.7866,26100.0
2011-04-04 09:40:00,69.3,69.3,69.2,69.2,10100.0,53.8021,53.8021,53.7245,53.7245,10100.0
2011-04-04 09:45:00,69.2,69.27,69.2,69.24,24300.0,53.7245,53.7789,53.7245,53.7556,24300.0
2011-04-04 09:50:00,69.24,69.24,69.09,69.12,19600.0,53.7556,53.7556,53.6391,53.6624,19600.0
2011-04-04 09:55:00,69.13,69.13,69.09,69.13,13800.0,53.6702,53.6702,53.6391,53.6702,13800.0
2011-04-04 10:00:00,69.15,69.15,69.06,69.09,9200.0,53.6857,53.6857,53.6158,53.6391,9200.0
2011-04-04 10:05:00,69.07,69.09,69.05,69.09,10100.0,53.6236,53.6391,53.6081,53.6391,10100.0
2011-04-04 10:10:00,69.08,69.13,69.06,69.13,18800.0,53.6313,53.6702,53.6158,53.6702,18800.0
2011-04-04 10:15:00,69.13,69.15,69.1,69.15,10200.0,53.6702,53.6857,53.6469,53.6857,10200.0
2011-04-04 10:20:00,69.15,69.19,69.13,69.19,10100.0,53.6857,53.7167,53.6702,53.7167,10100.0
2011-04-04 10:25:00,69.19,69.19,69.1,69.11,10900.0,53.7167,53.7167,53.6469,53.6546,10900.0
2011-04-04 10:30:00,69.11,69.17,69.11,69.15,25600.0,53.6546,53.7012,53.6546,53.6857,25600.0
2011-04-04 10:35:00,69.16,69.18,69.16,69.17,7900.0,53.6935,53.709,53.6935,53.7012,7900.0
2011-04-04 10:40:00,69.18,69.19,69.13,69.14,11300.0,53.709,53.7167,53.6702,53.6779,11300.0
2011-04-04 10:45:00,69.15,69.15,69.1,69.14,8900.0,53.6857,53.6857,53.6469,53.6779,8900.0
2011-04-04 10:50:00,69.12,69.17,69.12,69.15,7800.0,53.6624,53.7012,53.6624,53.6857,7800.0
2011-04-04 10:55:00,69.14,69.14,69.07,69.09,6800.0,53.6779,53.6779,53.6236,53.6391,6800.0
2011-04-04 11:00:00,69.1,69.13,69.09,69.12,25600.0,53.6469,53.6702,53.6391,53.6624,25600.0
2011-04-04 11:05:00,69.08,69.09,69.04,69.07,9800.0,53.6313,53.6391,53.6003,53.6236,9800.0
2011-04-04 11:10:00,69.06,69.1,69.05,69.08,7300.0,53.6158,53.6469,53.6081,53.6313,7300.0
2011-04-04 11:15:00,69.09,69.11,69.08,69.11,11700.0,53.6391,53.6546,53.6313,53.6546,11700.0
2011-04-04 11:20:00,69.11,69.12,69.1,69.11,14200.0,53.6546,53.6624,53.6469,53.6546,14200.0
2011-04-04 11:25:00,69.11,69.14,69.08,69.14,5900.0,53.6546,53.6779,53.6313,53.6779,5900.0
2011-04-04 11:30:00,69.14,69.16,69.13,69.14,8200.0,53.6779,53.6935,53.6702,53.6779,8200.0
2011-04-04 11:35:00,69.14,69.16,69.12,69.14,35000.0,53.6779,53.6935,53.6624,53.6779,35000.0
2011-04-04 11:40:00,69.13,69.15,69.12,69.14,8800.0,53.6702,53.6857,53.6624,53.6779,8800.0
2011-04-04 11:45:00,69.14,69.17,69.14,69.16,3500.0,53.6779,53.7012,53.6779,53.6935,3500.0
2011-04-04 11:50:00,69.16,69.16,69.13,69.13,3000.0,53.6935,53.6935,53.6702,53.6702,3000.0
2011-04-04 11:55:00,69.14,69.16,69.14,69.14,21400.0,53.6779,53.6935,53.6779,53.6779,21400.0
2011-04-04 12:00:00,69.15,69.16,69.14,69.16,6700.0,53.6857,53.6935,53.6779,53.6935,6700.0
2011-04-04 12:05:00,69.16,69.16,69.14,69.14,2200.0,53.6935,53.6935,53.6779,53.6779,2200.0
2011-04-04 12:10:00,69.12,69.16,69.12,69.16,2900.0,53.6624,53.6935,53.6624,53.6935,2900.0
2011-04-04 12:15:00,69.16,69.16,69.14,69.14,13000.0,53.6935,53.6935,53.6779,53.6779,13000.0
2011-04-04 12:20:00,69.15,69.16,69.14,69.14,3700.0,53.6857,53.6935,53.6779,53.6779,3700.0
2011-04-04 12:25:00,69.14,69.17,69.14,69.14,4400.0,53.6779,53.7012,53.6779,53.6779,4400.0
2011-04-04 12:30:00,69.13,69.15,69.12,69.13,14900.0,53.6702,53.6857,53.6624,53.6702,14900.0
2011-04-04 12:35:00,69.12,69.13,69.09,69.12,15700.0,53.6624,53.6702,53.6391,53.6624,15700.0
2011-04-04 12:40:00,69.12,69.13,69.11,69.12,1800.0,53.6624,53.6702,53.6546,53.6624,1800.0
2011-04-04 12:45:00,69.11,69.12,69.07,69.08,13000.0,53.6546,53.6624,53.6236,53.6313,13000.0
2011-04-04 12:50:00,69.07,69.07,69.04,69.04,5300.0,53.6236,53.6236,53.6003,53.6003,5300.0
2011-04-04 12:55:00,69.05,69.1,69.05,69.09,8900.0,53.6081,53.6469,53.6081,53.6391,8900.0
2011-04-04 13:00:00,69.08,69.11,69.08,69.11,3200.0,53.6313,53.6546,53.6313,53.6546,3200.0
2011-04-04 13:05:00,69.1,69.1,69.07,69.1,2800.0,53.6469,53.6469,53.6236,53.6469,2800.0
2011-04-04 13:10:00,69.11,69.11,69.09,69.09,4300.0,53.6546,53.6546,53.6391,53.6391,4300.0
2011-04-04 13:15:00,69.1,69.11,69.09,69.11,4400.0,53.6469,53.6546,53.6391,53.6546,4400.0
2011-04-04 13:20:00,69.1,69.1,69.08,69.08,26200.0,53.6469,53.6469,53.6313,53.6313,26200.0
2011-04-04 13:25:00,69.09,69.1,69.08,69.09,6700.0,53.6391,53.6469,53.6313,53.6391,6700.0
2011-04-04 13:30:00,69.09,69.09,69.0,69.01,11000.0,53.6391,53.6391,53.5692,53.577,11000.0
2011-04-04 13:35:00,69.01,69.04,69.0,69.03,5200.0,53.577,53.6003,53.5692,53.5925,5200.0
2011-04-04 13:40:00,69.03,69.05,68.99,69.04,16700.0,53.5925,53.6081,53.5615,53.6003,16700.0
2011-04-04 13:45:00,69.02,69.03,68.97,69.0,15300.0,53.5848,53.5925,53.5459,53.5692,15300.0
2011-04-04 13:50:00,68.98,68.98,68.91,68.95,10300.0,53.5537,53.5537,53.4994,53.5304,10300.0
2011-04-04 13:55:00,68.95,68.97,68.94,68.96,7400.0,53.5304,53.5459,53.5227,53.5382,7400.0
2011-04-04 14:00:00,68.96,68.96,68.92,68.95,14800.0,53.5382,53.5382,53.5071,53.5304,14800.0
2011-04-04 14:05:00,68.97,69.03,68.96,69.0,7600.0,53.5459,53.5925,53.5382,53.5692,7600.0
2011-04-04 14:10:00,69.01,69.02,68.97,68.97,14000.0,53.577,53.5848,53.5459,53.5459,14000.0
2011-04-04 14:15:00,69.0,69.01,68.99,69.0,3800.0,53.5692,53.577,53.5615,53.5692,3800.0
2011-04-04 14:20:00,69.01,69.02,68.97,68.97,2600.0,53.577,53.5848,53.5459,53.5459,2600.0
2011-04-04 14:25:00,68.96,69.03,68.96,69.0,35000.0,53.5382,53.5925,53.5382,53.5692,35000.0
2011-04-04 14:30:00,69.0,69.04,69.0,69.02,4500.0,53.5692,53.6003,53.5692,53.5848,4500.0
2011-04-04 14:35:00,69.02,69.04,69.02,69.03,2200.0,53.5848,53.6003,53.5848,53.5925,2200.0
2011-04-04 14:40:00,69.03,69.03,69.02,69.02,6200.0,53.5925,53.5925,53.5848,53.5848,6200.0
2011-04-04 14:45:00,69.04,69.04,69.01,69.02,7700.0,53.6003,53.6003,53.577,53.5848,7700.0
2011-04-04 14:50:00,69.02,69.03,69.0,69.01,10400.0,53.5848,53.5925,53.5692,53.577,10400.0
2011-04-04 14:55:00,69.0,69.03,68.99,69.0,8000.0,53.5692,53.5925,53.5615,53.5692,8000.0
2011-04-04 15:00:00,69.01,69.01,68.95,68.96,8300.0,53.577,53.577,53.5304,53.5382,8300.0
2011-04-04 15:05:00,68.96,68.97,68.94,68.95,12600.0,53.5382,53.5459,53.5227,53.5304,12600.0
2011-04-04 15:10:00,68.96,68.99,68.96,68.98,25000.0,53.5382,53.5615,53.5382,53.5537,25000.0
2011-04-04 15:15:00,68.96,69.0,68.96,69.0,13800.0,53.5382,53.5692,53.5382,53.5692,13800.0
2011-04-04 15:20:00,69.0,69.03,68.99,69.0,19600.0,53.5692,53.5925,53.5615,53.5692,19600.0
2011-04-04 15:25:00,69.01,69.1,69.0,69.08,43700.0,53.577,53.6469,53.5692,53.6313,43700.0
2011-04-04 15:30:00,69.08,69.09,69.03,69.03,33100.0,53.6313,53.6391,53.5925,53.5925,33100.0
2011-04-04 15:35:00,69.03,69.06,69.02,69.06,30900.0,53.5925,53.6158,53.5848,53.6158,30900.0
2011-04-04 15:40:00,69.08,69.1,69.05,69.07,12600.0,53.6313,53.6469,53.6081,53.6236,12600.0
2011-04-04 15:45:00,69.08,69.1,69.07,69.08,21100.0,53.6313,53.6469,53.6236,53.6313,21100.0
2011-04-04 15:50:00,69.07,69.1,69.04,69.04,23000.0,53.6236,53.6469,53.6003,53.6003,23000.0
2011-04-04 15:55:00,69.05,69.1,69.05,69.1,42700.0,53.6081,53.6469,53.6081,53.6469,42700.0
2011-04-05 09:30:00,69.01,69.05,68.99,69.01,82400.0,53.577,53.6081,53.5615,53.577,82400.0
2011-04-05 09:35:00,69.03,69.09,69.01,69.01,26100.0,53.5925,53.6391,53.577,53.577,26100.0
2011-04-05 09:40:00,69.01,69.03,68.97,69.01,74800.0,53.577,53.5925,53.5459,53.577,74800.0
2011-04-05 09:45:00,69.01,69.08,69.01,69.06,55600.0,53.577,53.6313,53.577,53.6158,55600.0
2011-04-05 09:50:00,69.07,69.11,69.07,69.08,19700.0,53.6236,53.6546,53.6236,53.6313,19700.0
2011-04-05 09:55:00,69.1,69.11,69.05,69.07,32600.0,53.6469,53.6546,53.6081,53.6236,32600.0
2011-04-05 10:00:00,69.06,69.08,68.97,69.01,54000.0,53.6158,53.6313,53.5459,53.577,54000.0
2011-04-05 10:05:00,69.01,69.02,68.97,69.0,18000.0,53.577,53.5848,53.5459,53.5692,18000.0
2011-04-05 10:10:00,69.0,69.09,68.99,69.05,5800.0,53.5692,53.6391,53.5615,53.6081,5800.0
2011-04-05 10:15:00,69.05,69.1,69.05,69.06,32600.0,53.6081,53.6469,53.6081,53.6158,32600.0
2011-04-05 10:20:00,69.05,69.15,69.05,69.15,21700.0,53.6081,53.6857,53.6081,53.6857,21700.0
2011-04-05 10:25:00,69.15,69.21,69.14,69.2,18400.0,53.6857,53.7323,53.6779,53.7245,18400.0
2011-04-05 10:30:00,69.21,69.26,69.21,69.23,13300.0,53.7323,53.7711,53.7323,53.7478,13300.0
2011-04-05 10:35:00,69.24,69.3,69.24,69.25,20800.0,53.7556,53.8021,53.7556,53.7633,20800.0
2011-04-05 10:40:00,69.25,69.25,69.22,69.25,12600.0,53.7633,53.7633,53.74,53.7633,12600.0
2011-04-05 10:45:00,69.28,69.28,69.25,69.26,10500.0,53.7866,53.7866,53.7633,53.7711,10500.0
2011-04-05 10:50:00,69.26,69.26,69.22,69.22,8600.0,53.7711,53.7711,53.74,53.74,8600.0
2011-04-05 10:55:00,69.22,69.22,69.18,69.21,11300.0,53.74,53.74,53.709,53.7323,11300.0
2011-04-05 11:00:00,69.23,69.24,69.23,69.24,4000.0,53.7478,53.7556,53.7478,53.7556,4000.0
2011-04-05 11:05:00,69.25,69.25,69.19,69.21,5800.0,53.7633,53.7633,53.7167,53.7323,5800.0
2011-04-05 11:10:00,69.2,69.23,69.18,69.23,9400.0,53.7245,53.7478,53.709,53.7478,9400.0
2011-04-05 11:15:00,69.23,69.26,69.22,69.25,6200.0,53.7478,53.7711,53.74,53.7633,6200.0
2011-04-05 11:20:00,69.26,69.27,69.25,69.25,9300.0,53.7711,53.7789,53.7633,53.7633,9300.0
2011-04-05 11:25:00,69.27,69.27,69.24,69.26,4900.0,53.7789,53.7789,53.7556,53.7711,4900.0
2011-04-05 11:30:00,69.27,69.27,69.22,69.24,8400.0,53.7789,53.7789,53.74,53.7556,8400.0
2011-04-05 11:35:00,69.25,69.31,69.25,69.3,20500.0,53.7633,53.8099,53.7633,53.8021,20500.0
2011-04-05 11:40:00,69.3,69.31,69.29,69.29,4200.0,53.8021,53.8099,53.7944,53.7944,4200.0
2011-04-05 11:45:00,69.3,69.3,69.28,69.28,6200.0,53.8021,53.8021,53.7866,53.7866,6200.0
2011-04-05 11:50:00,69.27,69.29,69.25,69.28,6700.0,53.7789,53.7944,53.7633,53.7866,6700.0
2011-04-05 11:55:00,69.29,69.39,69.29,69.38,29400.0,53.7944,53.872,53.7944,53.8643,29400.0
2011-04-05 12:00:00,69.37,69.4,69.36,69.39,16200.0,53.8565,53.8798,53.8487,53.872,16200.0
2011-04-05 12:05:00,69.39,69.39,69.34,69.35,4900.0,53.872,53.872,53.8332,53.841,4900.0
2011-04-05 12:10:00,69.35,69.36,69.35,69.36,4200.0,53.841,53.8487,53.841,53.8487,4200.0
2011-04-05 12:15:00,69.35,69.36,69.33,69.35,8100.0,53.841,53.8487,53.8254,53.841,8100.0
2011-04-05 12:20:00,69.35,69.37,69.34,69.34,6100.0,53.841,53.8565,53.8332,53.8332,6100.0
2011-04-05 12:25:00,69.34,69.35,69.32,69.35,3900.0,53.8332,53.841,53.8177,53.841,3900.0
2011-04-05 12:30:00,69.35,69.37,69.33,69.35,5200.0,53.841,53.8565,53.8254,53.841,5200.0
2011-04-05 12:35:00,69.35,69.35,69.33,69.33,3900.0,53.841,53.841,53.8254,53.8254,3900.0
2011-04-05 12:40:00,69.33,69.35,69.32,69.35,4300.0,53.8254,53.841,53.8177,53.841,4300.0
2011-04-05 12:45:00,69.35,69.39,69.34,69.39,5800.0,53.841,53.872,53.8332,53.872,5800.0
2011-04-05 12:50:00,69.4,69.41,69.36,69.37,10500.0,53.8798,53.8875,53.8487,53.8565,10500.0
2011-04-05 12:55:00,69.37,69.4,69.37,69.39,16000.0,53.8565,53.8798,53.8565,53.872,16000.0
2011-04-05 13:00:00,69.39,69.39,69.37,69.38,9700.0,53.872,53.872,53.8565,53.8643,9700.0
2011-04-05 13:05:00,69.38,69.43,69.38,69.41,8100.0,53.8643,53.9031,53.8643,53.8875,8100.0
2011-04-05 13:10:00,69.4,69.45,69.4,69.41,13200.0,53.8798,53.9186,53.8798,53.8875,13200.0
2011-04-05 13:15:00,69.41,69.42,69.39,69.41,9600.0,53.8875,53.8953,53.872,53.8875,9600.0
2011-04-05 13:20:00,69.39,69.42,69.39,69.42,1700.0,53.872,53.8953,53.872,53.8953,1700.0
2011-04-05 13:25:00,69.42,69.42,69.38,69.38,9400.0,53.8953,53.8953,53.8643,53.8643,9400.0
2011-04-05 13:30:00,69.39,69.39,69.36,69.36,10000.0,53.872,53.872,53.8487,53.8487,10000.0
2011-04-05 13:35:00,69.37,69.39,69.37,69.38,3700.0,53.8565,53.872,53.8565,53.8643,3700.0
2011-04-05 13:40:00,69.38,69.4,69.38,69.4,2300.0,53.8643,53.8798,53.8643,53.8798,2300.0
2011-04-05 13:45:00,69.38,69.39,69.36,69.37,8000.0,53.8643,53.872,53.8487,53.8565,8000.0
2011-04-05 13:50:00,69.37,69.39,69.36,69.37,10900.0,53.8565,53.872,53.8487,53.8565,10900.0
2011-04-05 13:55:00,69.38,69.39,69.37,69.37,8800.0,53.8643,53.872,53.8565,53.8565,8800.0
2011-04-05 14:00:00,69.37,69.4,69.29,69.29,19300.0,53.8565,53.8798,53.7944,53.7944,19300.0
2011-04-05 14:05:00,69.27,69.31,69.27,69.3,10700.0,53.7789,53.8099,53.7789,53.8021,10700.0
2011-04-05 14:10:00,69.29,69.34,69.29,69.32,4800.0,53.7944,53.8332,53.7944,53.8177,4800.0
2011-04-05 14:15:00,69.33,69.33,69.3,69.3,4600.0,53.8254,53.8254,53.8021,53.8021,4600.0
2011-04-05 14:20:00,69.32,69.35,69.31,69.34,9400.0,53.8177,53.841,53.8099,53.8332,9400.0
2011-04-05 14:25:00,69.34,69.35,69.32,69.34,3300.0,53.8332,53.841,53.8177,53.8332,3300.0
2011-04-05 14:30:00,69.35,69.36,69.3,69.3,14700.0,53.841,53.8487,53.8021,53.8021,14700.0
2011-04-05 14:35:00,69.3,69.31,69.29,69.3,23500.0,53.8021,53.8099,53.7944,53.8021,23500.0
2011-04-05 14:40:00,69.29,69.29,69.22,69.22,9600.0,53.7944,53.7944,53.74,53.74,9600.0
2011-04-05 14:45:00,69.22,69.27,69.21,69.25,19300.0,53.74,53.7789,53.7323,53.7633,19300.0
2011-04-05 14:50:00,69.25,69.26,69.21,69.24,12300.0,53.7633,53.7711,53.7323,53.7556,12300.0
2011-04-05 14:55:00,69.23,69.28,69.22,69.28,14300.0,53.7478,53.7866,53.74,53.7866,14300.0
2011-04-05 15:00:00,69.27,69.29,69.23,69.23,26000.0,53.7789,53.7944,53.7478,53.7478,26000.0
2011-04-05 15:05:00,69.24,69.27,69.17,69.18,32100.0,53.7556,53.7789,53.7012,53.709,32100.0
2011-04-05 15:10:00,69.19,69.19,69.13,69.15,66900.0,53.7167,53.7167,53.6702,53.6857,66900.0
2011-04-05 15:15:00,69.15,69.17,69.15,69.17,7000.0,53.6857,53.7012,53.6857,53.7012,7000.0
2011-04-05 15:20:00,69.18,69.19,69.17,69.19,18500.0,53.709,53.7167,53.7012,53.7167,18500.0
2011-04-05 15:25:00,69.2,69.21,69.18,69.18,12100.0,53.7245,53.7323,53.709,53.709,12100.0
2011-04-05 15:30:00,69.18,69.18,69.1,69.12,45900.0,53.709,53.709,53.6469,53.6624,45900.0
2011-04-05 15:35:00,69.11,69.17,69.11,69.17,23400.0,53.6546,53.7012,53.6546,53.7012,23400.0
2011-04-05 15:40:00,69.17,69.18,69.16,69.18,8000.0,53.7012,53.709,53.6935,53.709,8000.0
2011-04-05 15:45:00,69.18,69.19,69.14,69.16,19100.0,53.709,53.7167,53.6779,53.6935,19100.0
2011-04-05 15:50:00,69.16,69.16,69.08,69.11,29800.0,53.6935,53.6935,53.6313,53.6546,29800.0
2011-04-05 15:55:00,69.11,69.15,69.1,69.12,20000.0,53.6546,53.6857,53.6469,53.6624,20000.0
2011-04-05 16:00:00,69.13,69.14,69.13,69.13,8900.0,53.6702,53.6779,53.6702,53.6702,8900.0
2011-04-05 16:05:00,69.13,69.13,69.13,69.13,0.0,53.6702,53.6702,53.6702,53.6702,0.0
2011-04-05 16:10:00,69.13,69.13,69.13,69.13,0.0,53.6702,53.6702,53.6702,53.6702,0.0
2011-04-06 09:30:00,69.47,69.47,69.41,69.43,86000.0,53.9341,53.9341,53.8875,53.9031,86000.0
2011-04-06 09:35:00,69.44,69.55,69.44,69.5,24600.0,53.9108,53.9962,53.9108,53.9574,24600.0
2011-04-06 09:40:00,69.52,69.55,69.48,69.52,7200.0,53.9729,53.9962,53.9419,53.9729,7200.0
2011-04-06 09:45:00,69.54,69.54,69.48,69.48,6000.0,53.9885,53.9885,53.9419,53.9419,6000.0
2011-04-06 09:50:00,69.48,69.51,69.44,69.44,5700.0,53.9419,53.9652,53.9108,53.9108,5700.0
2011-04-06 09:55:00,69.44,69.47,69.4,69.43,10600.0,53.9108,53.9341,53.8798,53.9031,10600.0
2011-04-06 10:00:00,69.44,69.47,69.41,69.46,15700.0,53.9108,53.9341,53.8875,53.9264,15700.0
2011-04-06 10:05:00,69.46,69.48,69.43,69.43,17500.0,53.9264,53.9419,53.9031,53.9031,17500.0
2011-04-06 10:10:00,69.44,69.45,69.35,69.36,13200.0,53.9108,53.9186,53.841,53.8487,13200.0
2011-04-06 10:15:00,69.35,69.36,69.29,69.33,19300.0,53.841,53.8487,53.7944,53.8254,19300.0
2011-04-06 10:20:00,69.33,69.36,69.31,69.35,21300.0,53.8254,53.8487,53.8099,53.841,21300.0
2011-04-06 10:25:00,69.35,69.37,69.35,69.36,16500.0,53.841,53.8565,53.841,53.8487,16500.0
2011-04-06 10:30:00,69.37,69.44,69.32,69.43,17700.0,53.8565,53.9108,53.8177,53.9031,17700.0
2011-04-06 10:35:00,69.44,69.44,69.35,69.35,15900.0,53.9108,53.9108,53.841,53.841,15900.0
2011-04-06 10:40:00,69.37,69.43,69.36,69.42,27200.0,53.8565,53.9031,53.8487,53.8953,27200.0
2011-04-06 10:45:00,69.42,69.44,69.41,69.44,7300.0,53.8953,53.9108,53.8875,53.9108,7300.0
2011-04-06 10:50:00,69.43,69.44,69.4,69.42,13900.0,53.9031,53.9108,53.8798,53.8953,13900.0
2011-04-06 10:55:00,69.43,69.43,69.37,69.38,9400.0,53.9031,53.9031,53.8565,53.8643,9400.0
2011-04-06 11:00:00,69.39,69.39,69.3,69.33,10000.0,53.872,53.872,53.8021,53.8254,10000.0
2011-04-06 11:05:00,69.33,69.33,69.21,69.21,19200.0,53.8254,53.8254,53.7323,53.7323,19200.0
2011-04-06 11:10:00,69.2,69.23,69.16,69.18,40600.0,53.7245,53.7478,53.6935,53.709,40600.0
2011-04-06 11:15:00,69.18,69.22,69.17,69.21,23700.0,53.709,53.74,53.7012,53.7323,23700.0
2011-04-06 11:20:00,69.2,69.24,69.18,69.24,17000.0,53.7245,53.7556,53.709,53.7556,17000.0
2011-04-06 11:25:00,69.26,69.26,69.22,69.22,4600.0,53.7711,53.7711,53.74,53.74,4600.0
2011-04-06 11:30:00,69.23,69.26,69.18,69.18,15900.0,53.7478,53.7711,53.709,53.709,15900.0
2011-04-06 11:35:00,69.17,69.19,69.13,69.16,17100.0,53.7012,53.7167,53.6702,53.6935,17100.0
2011-04-06 11:40:00,69.16,69.18,69.11,69.11,7400.0,53.6935,53.709,53.6546,53.6546,7400.0
2011-04-06 11:45:00,69.11,69.16,69.11,69.16,6000.0,53.6546,53.6935,53.6546,53.6935,6000.0
2011-04-06 11:50:00,69.16,69.18,69.14,69.17,5700.0,53.6935,53.709,53.6779,53.7012,5700.0
2011-04-06 11:55:00,69.16,69.16,69.08,69.08,7600.0,53.6935,53.6935,53.6313,53.6313,7600.0
2011-04-06 12:00:00,69.07,69.11,69.06,69.06,14700.0,53.6236,53.6546,53.6158,53.6158,14700.0
2011-04-06 12:05:00,69.06,69.13,69.04,69.1,20400.0,53.6158,53.6702,53.6003,53.6469,20400.0
2011-04-06 12:10:00,69.12,69.14,69.12,69.14,7400.0,53.6624,53.6779,53.6624,53.6779,7400.0
2011-04-06 12:15:00,69.14,69.14,69.08,69.11,10900.0,53.6779,53.6779,53.6313,53.6546,10900.0
2011-04-06 12:20:00,69.1,69.15,69.09,69.15,23600.0,53.6469,53.6857,53.6391,53.6857,23600.0
2011-04-06 12:25:00,69.14,69.16,69.13,69.14,6800.0,53.6779,53.6935,53.6702,53.6779,6800.0
2011-04-06 12:30:00,69.14,69.17,69.13,69.13,8000.0,53.6779,53.7012,53.6702,53.6702,8000.0
2011-04-06 12:35:00,69.11,69.13,69.11,69.11,5300.0,53.6546,53.6702,53.6546,53.6546,5300.0
2011-04-06 12:40:00,69.11,69.15,69.1,69.12,9900.0,53.6546,53.6857,53.6469,53.6624,9900.0
2011-04-06 12:45:00,69.12,69.12,69.1,69.11,5600.0,53.6624,53.6624,53.6469,53.6546,5600.0
2011-04-06 12:50:00,69.1,69.1,69.08,69.09,9200.0,53.6469,53.6469,53.6313,53.6391,9200.0
2011-04-06 12:55:00,69.08,69.1,69.06,69.1,13200.0,53.6313,53.6469,53.6158,53.6469,13200.0
2011-04-06 13:00:00,69.1,69.12,69.09,69.12,5800.0,53.6469,53.6624,53.6391,53.6624,5800.0
2011-04-06 13:05:00,69.11,69.11,69.09,69.09,7200.0,53.6546,53.6546,53.6391,53.6391,7200.0
2011-04-06 13:10:00,69.11,69.16,69.11,69.16,12100.0,53.6546,53.6935,53.6546,53.6935,12100.0
2011-04-06 13:15:00,69.16,69.19,69.16,69.17,5800.0,53.6935,53.7167,53.6935,53.7012,5800.0
2011-04-06 13:20:00,69.16,69.17,69.16,69.16,1200.0,53.6935,53.7012,53.6935,53.6935,1200.0
2011-04-06 13:25:00,69.16,69.18,69.15,69.18,2100.0,53.6935,53.709,53.6857,53.709,2100.0
2011-04-06 13:30:00,69.18,69.2,69.17,69.19,2400.0,53.709,53.7245,53.7012,53.7167,2400.0
2011-04-06 13:35:00,69.18,69.2,69.16,69.17,13400.0,53.709,53.7245,53.6935,53.7012,13400.0
2011-04-06 13:40:00,69.17,69.18,69.16,69.17,4900.0,53.7012,53.709,53.6935,53.7012,4900.0
2011-04-06 13:45:00,69.16,69.2,69.15,69.15,3000.0,53.6935,53.7245,53.6857,53.6857,3000.0
2011-04-06 13:50:00,69.16,69.19,69.16,69.19,3000.0,53.6935,53.7167,53.6935,53.7167,3000.0
2011-04-06 13:55:00,69.19,69.21,69.17,69.21,5900.0,53.7167,53.7323,53.7012,53.7323,5900.0
2011-04-06 14:00:00,69.21,69.21,69.17,69.2,323300.0,53.7323,53.7323,53.7012,53.7245,323300.0
2011-04-06 14:05:00,69.18,69.24,69.18,69.24,5500.0,53.709,53.7556,53.709,53.7556,5500.0
2011-04-06 14:10:00,69.24,69.27,69.21,69.27,11100.0,53.7556,53.7789,53.7323,53.7789,11100.0
2011-04-06 14:15:00,69.27,69.27,69.24,69.24,9900.0,53.7789,53.7789,53.7556,53.7556,9900.0
2011-04-06 14:20:00,69.23,69.23,69.21,69.22,3300.0,53.7478,53.7478,53.7323,53.74,3300.0
2011-04-06 14:25:00,69.21,69.23,69.19,69.19,3300.0,53.7323,53.7478,53.7167,53.7167,3300.0
2011-04-06 14:30:00,69.21,69.25,69.21,69.25,31100.0,53.7323,53.7633,53.7323,53.7633,31100.0
2011-04-06 14:35:00,69.25,69.28,69.25,69.28,42300.0,53.7633,53.7866,53.7633,53.7866,42300.0
2011-04-06 14:40:00,69.28,69.28,69.25,69.27,14500.0,53.7866,53.7866,53.7633,53.7789,14500.0
2011-04-06 14:45:00,69.27,69.32,69.27,69.3,35200.0,53.7789,53.8177,53.7789,53.8021,35200.0
2011-04-06 14:50:00,69.31,69.31,69.27,69.27,6800.0,53.8099,53.8099,53.7789,53.7789,6800.0
2011-04-06 14:55:00,69.28,69.3,69.27,69.29,7200.0,53.7866,53.8021,53.7789,53.7944,7200.0
2011-04-06 15:00:00,69.29,69.32,69.27,69.31,22100.0,53.7944,53.8177,53.7789,53.8099,22100.0
2011-04-06 15:05:00,69.32,69.33,69.28,69.28,8200.0,53.8177,53.8254,53.7866,53.7866,8200.0
2011-04-06 15:10:00,69.29,69.33,69.29,69.32,9500.0,53.7944,53.8254,53.7944,53.8177,9500.0
2011-04-06 15:15:00,69.32,69.34,69.31,69.32,14100.0,53.8177,53.8332,53.8099,53.8177,14100.0
2011-04-06 15:20:00,69.31,69.31,69.27,69.28,10200.0,53.8099,53.8099,53.7789,53.7866,10200.0
2011-04-06 15:25:00,69.28,69.3,69.27,69.28,7100.0,53.7866,53.8021,53.7789,53.7866,7100.0
2011-04-06 15:30:00,69.27,69.31,69.27,69.31,8900.0,53.7789,53.8099,53.7789,53.8099,8900.0
2011-04-06 15:35:00,69.31,69.31,69.3,69.31,8400.0,53.8099,53.8099,53.8021,53.8099,8400.0
2011-04-06 15:40:00,69.31,69.32,69.3,69.31,10900.0,53.8099,53.8177,53.8021,53.8099,10900.0
2011-04-06 15:45:00,69.32,69.33,69.3,69.3,23700.0,53.8177,53.8254,53.8021,53.8021,23700.0
2011-04-06 15:50:00,69.31,69.32,69.28,69.31,14100.0,53.8099,53.8177,53.7866,53.8099,14100.0
2011-04-06 15:55:00,69.31,69.33,69.28,69.3,23100.0,53.8099,53.8254,53.7866,53.8021,23100.0
2011-04-07 09:30:00,69.2,69.27,69.18,69.24,52800.0,53.7245,53.7789,53.709,53.7556,52800.0
2011-04-07 09:35:00,69.24,69.29,69.22,69.25,18500.0,53.7556,53.7944,53.74,53.7633,18500.0
2011-04-07 09:40:00,69.25,69.34,69.23,69.34,17500.0,53.7633,53.8332,53.7478,53.8332,17500.0
2011-04-07 09:45:00,69.34,69.4,69.34,69.38,28000.0,53.8332,53.8798,53.8332,53.8643,28000.0
2011-04-07 09:50:00,69.38,69.46,69.36,69.44,10700.0,53.8643,53.9264,53.8487,53.9108,10700.0
2011-04-07 09:55:00,69.45,69.45,69.42,69.44,43700.0,53.9186,53.9186,53.8953,53.9108,43700.0
2011-04-07 10:00:00,69.44,69.48,69.42,69.43,22900.0,53.9108,53.9419,53.8953,53.9031,22900.0
2011-04-07 10:05:00,69.43,69.43,69.37,69.38,15600.0,53.9031,53.9031,53.8565,53.8643,15600.0
2011-04-07 10:10:00,69.39,69.41,69.36,69.36,14600.0,53.872,53.8875,53.8487,53.8487,14600.0
2011-04-07 10:15:00,69.37,69.39,69.32,69.32,7300.0,53.8565,53.872,53.8177,53.8177,7300.0
2011-04-07 10:20:00,69.34,69.39,69.34,69.38,6000.0,53.8332,53.872,53.8332,53.8643,6000.0
2011-04-07 10:25:00,69.39,69.39,69.32,69.32,8600.0,53.872,53.872,53.8177,53.8177,8600.0
2011-04-07 10:30:00,69.31,69.33,69.27,69.27,6000.0,53.8099,53.8254,53.7789,53.7789,6000.0
2011-04-07 10:35:00,69.25,69.25,68.97,69.09,101300.0,53.7633,53.7633,53.5459,53.6391,101300.0
2011-04-07 10:40:00,69.06,69.06,68.84,68.88,89200.0,53.6158,53.6158,53.445,53.4761,89200.0
2011-04-07 10:45:00,68.88,69.06,68.8,69.05,45500.0,53.4761,53.6158,53.414,53.6081,45500.0
2011-04-07 10:50:00,69.06,69.17,69.04,69.15,29900.0,53.6158,53.7012,53.6003,53.6857,29900.0
2011-04-07 10:55:00,69.16,69.16,69.11,69.15,16300.0,53.6935,53.6935,53.6546,53.6857,16300.0
2011-04-07 11:00:00,69.15,69.16,69.09,69.12,10300.0,53.6857,53.6935,53.6391,53.6624,10300.0
2011-04-07 11:05:00,69.13,69.2,69.12,69.16,16300.0,53.6702,53.7245,53.6624,53.6935,16300.0
2011-04-07 11:10:00,69.15,69.2,69.13,69.14,34400.0,53.6857,53.7245,53.6702,53.6779,34400.0
2011-04-07 11:15:00,69.15,69.16,69.08,69.09,6400.0,53.6857,53.6935,53.6313,53.6391,6400.0
2011-04-07 11:20:00,69.08,69.11,69.06,69.11,8600.0,53.6313,53.6546,53.6158,53.6546,8600.0
2011-04-07 11:25:00,69.12,69.14,69.07,69.09,24000.0,53.6624,53.6779,53.6236,53.6391,24000.0
2011-04-07 11:30:00,69.09,69.09,68.87,68.88,13500.0,53.6391,53.6391,53.4683,53.4761,13500.0
2011-04-07 11:35:00,68.88,68.94,68.84,68.93,36400.0,53.4761,53.5227,53.445,53.5149,36400.0
2011-04-07 11:40:00,68.93,68.97,68.89,68.95,7500.0,53.5149,53.5459,53.4838,53.5304,7500.0
2011-04-07 11:45:00,68.95,68.95,68.88,68.9,45900.0,53.5304,53.5304,53.4761,53.4916,45900.0
2011-04-07 11:50:00,68.92,68.96,68.91,68.96,12400.0,53.5071,53.5382,53.4994,53.5382,12400.0
2011-04-07 11:55:00,68.95,69.08,68.93,69.08,17600.0,53.5304,53.6313,53.5149,53.6313,17600.0
2011-04-07 12:00:00,69.08,69.1,69.06,69.07,10700.0,53.6313,53.6469,53.6158,53.6236,10700.0
2011-04-07 12:05:00,69.07,69.17,69.06,69.15,14000.0,53.6236,53.7012,53.6158,53.6857,14000.0
2011-04-07 12:10:00,69.14,69.17,69.12,69.16,22400.0,53.6779,53.7012,53.6624,53.6935,22400.0
2011-04-07 12:15:00,69.16,69.2,69.16,69.18,3300.0,53.6935,53.7245,53.6935,53.709,3300.0
2011-04-07 12:20:00,69.17,69.19,69.13,69.14,25600.0,53.7012,53.7167,53.6702,53.6779,25600.0
2011-04-07 12:25:00,69.14,69.17,69.13,69.15,51500.0,53.6779,53.7012,53.6702,53.6857,51500.0
2011-04-07 12:30:00,69.15,69.17,69.14,69.17,25800.0,53.6857,53.7012,53.6779,53.7012,25800.0
2011-04-07 12:35:00,69.18,69.28,69.18,69.27,16700.0,53.709,53.7866,53.709,53.7789,16700.0
2011-04-07 12:40:00,69.28,69.3,69.26,69.26,14200.0,53.7866,53.8021,53.7711,53.7711,14200.0
2011-04-07 12:45:00,69.26,69.27,69.25,69.26,13200.0,53.7711,53.7789,53.7633,53.7711,13200.0
2011-04-07 12:50:00,69.26,69.26,69.24,69.24,5900.0,53.7711,53.7711,53.7556,53.7556,5900.0
2011-04-07 12:55:00,69.24,69.25,69.23,69.24,5800.0,53.7556,53.7633,53.7478,53.7556,5800.0
2011-04-07 13:00:00,69.24,69.25,69.19,69.19,7200.0,53.7556,53.7633,53.7167,53.7167,7200.0
2011-04-07 13:05:00,69.19,69.24,69.18,69.23,6300.0,53.7167,53.7556,53.709,53.7478,6300.0
2011-04-07 13:10:00,69.21,69.22,69.1,69.11,14900.0,53.7323,53.74,53.6469,53.6546,14900.0
2011-04-07 13:15:00,69.11,69.12,69.08,69.09,4900.0,53.6546,53.6624,53.6313,53.6391,4900.0
2011-04-07 13:20:00,69.08,69.1,69.07,69.1,7400.0,53.6313,53.6469,53.6236,53.6469,7400.0
2011-04-07 13:25:00,69.1,69.11,69.07,69.07,3100.0,53.6469,53.6546,53.6236,53.6236,3100.0
2011-04-07 13:30:00,69.06,69.07,69.03,69.07,17300.0,53.6158,53.6236,53.5925,53.6236,17300.0
2011-04-07 13:35:00,69.08,69.1,69.07,69.08,6000.0,53.6313,53.6469,53.6236,53.6313,6000.0
2011-04-07 13:40:00,69.07,69.07,69.01,69.03,4300.0,53.6236,53.6236,53.577,53.5925,4300.0
2011-04-07 13:45:00,69.03,69.03,68.96,69.02,12100.0,53.5925,53.5925,53.5382,53.5848,12100.0
2011-04-07 13:50:00,69.03,69.03,69.0,69.03,5900.0,53.5925,53.5925,53.5692,53.5925,5900.0
2011-04-07 13:55:00,69.06,69.1,68.99,69.02,19000.0,53.6158,53.6469,53.5615,53.5848,19000.0
2011-04-07 14:00:00,69.02,69.07,69.02,69.07,16900.0,53.5848,53.6236,53.5848,53.6236,16900.0
2011-04-07 14:05:00,69.07,69.07,69.01,69.03,8100.0,53.6236,53.6236,53.577,53.5925,8100.0
2011-04-07 14:10:00,69.03,69.06,69.02,69.03,4500.0,53.5925,53.6158,53.5848,53.5925,4500.0
2011-04-07 14:15:00,69.02,69.05,68.99,69.05,22100.0,53.5848,53.6081,53.5615,53.6081,22100.0
2011-04-07 14:20:00,69.03,69.04,69.0,69.02,3100.0,53.5925,53.6003,53.5692,53.5848,3100.0
2011-04-07 14:25:00,69.03,69.03,68.98,68.98,8300.0,53.5925,53.5925,53.5537,53.5537,8300.0
2011-04-07 14:30:00,68.97,69.0,68.97,68.98,3000.0,53.5459,53.5692,53.5459,53.5537,3000.0
2011-04-07 14:35:00,68.99,69.05,68.99,69.01,12800.0,53.5615,53.6081,53.5615,53.577,12800.0
2011-04-07 14:40:00,69.01,69.06,68.99,69.06,10400.0,53.577,53.6158,53.5615,53.6158,10400.0
2011-04-07 14:45:00,69.06,69.07,69.04,69.04,3200.0,53.6158,53.6236,53.6003,53.6003,3200.0
2011-04-07 14:50:00,69.05,69.13,69.04,69.11,14900.0,53.6081,53.6702,53.6003,53.6546,14900.0
2011-04-07 14:55:00,69.1,69.1,69.07,69.1,5600.0,53.6469,53.6469,53.6236,53.6469,5600.0
2011-04-07 15:00:00,69.1,69.1,69.06,69.08,9300.0,53.6469,53.6469,53.6158,53.6313,9300.0
2011-04-07 15:05:00,69.08,69.09,69.04,69.09,6000.0,53.6313,53.6391,53.6003,53.6391,6000.0
2011-04-07 15:10:00,69.09,69.09,69.05,69.07,11600.0,53.6391,53.6391,53.6081,53.6236,11600.0
2011-04-07 15:15:00,69.07,69.16,69.06,69.15,8200.0,53.6236,53.6935,53.6158,53.6857,8200.0
2011-04-07 15:20:00,69.15,69.15,69.11,69.11,9800.0,53.6857,53.6857,53.6546,53.6546,9800.0
2011-04-07 15:25:00,69.11,69.13,69.02,69.06,16100.0,53.6546,53.6702,53.5848,53.6158,16100.0
2011-04-07 15:30:00,69.07,69.07,69.02,69.05,22700.0,53.6236,53.6236,53.5848,53.6081,22700.0
2011-04-07 15:35:00,69.06,69.1,69.06,69.1,15400.0,53.6158,53.6469,53.6158,53.6469,15400.0
2011-04-07 15:40:00,69.13,69.15,69.12,69.15,17300.0,53.6702,53.6857,53.6624,53.6857,17300.0
2011-04-07 15:45:00,69.15,69.18,69.12,69.14,126800.0,53.6857,53.709,53.6624,53.6779,126800.0
2011-04-07 15:50:00,69.14,69.15,69.09,69.13,21000.0,53.6779,53.6857,53.6391,53.6702,21000.0
2011-04-07 15:55:00,69.13,69.15,69.11,69.12,16000.0,53.6702,53.6857,53.6546,53.6624,16000.0
2011-04-08 09:30:00,69.39,69.49,69.36,69.42,27700.0,53.872,53.9497,53.8487,53.8953,27700.0
2011-04-08 09:35:00,69.42,69.46,69.36,69.36,12700.0,53.8953,53.9264,53.8487,53.8487,12700.0
2011-04-08 09:40:00,69.35,69.39,69.32,69.38,15300.0,53.841,53.872,53.8177,53.8643,15300.0
2011-04-08 09:45:00,69.36,69.36,69.25,69.27,22900.0,53.8487,53.8487,53.7633,53.7789,22900.0
2011-04-08 09:50:00,69.27,69.29,69.2,69.27,14100.0,53.7789,53.7944,53.7245,53.7789,14100.0
2011-04-08 09:55:00,69.25,69.29,69.25,69.29,9800.0,53.7633,53.7944,53.7633,53.7944,9800.0
2011-04-08 10:00:00,69.29,69.31,69.27,69.27,5500.0,53.7944,53.8099,53.7789,53.7789,5500.0
2011-04-08 10:05:00,69.28,69.29,69.2,69.2,11200.0,53.7866,53.7944,53.7245,53.7245,11200.0
2011-04-08 10:10:00,69.2,69.26,69.2,69.26,12200.0,53.7245,53.7711,53.7245,53.7711,12200.0
2011-04-08 10:15:00,69.28,69.31,69.17,69.19,62800.0,53.7866,53.8099,53.7012,53.7167,62800.0
2011-04-08 10:20:00,69.2,69.2,69.09,69.17,16300.0,53.7245,53.7245,53.6391,53.7012,16300.0
2011-04-08 10:25:00,69.15,69.17,69.13,69.13,3400.0,53.6857,53.7012,53.6702,53.6702,3400.0
2011-04-08 10:30:00,69.14,69.19,69.14,69.17,20200.0,53.6779,53.7167,53.6779,53.7012,20200.0
2011-04-08 10:35:00,69.16,69.17,69.13,69.17,14800.0,53.6935,53.7012,53.6702,53.7012,14800.0
2011-04-08 10:40:00,69.18,69.2,69.16,69.17,13000.0,53.709,53.7245,53.6935,53.7012,13000.0
2011-04-08 10:45:00,69.18,69.2,69.15,69.17,5600.0,53.709,53.7245,53.6857,53.7012,5600.0
2011-04-08 10:50:00,69.18,69.18,69.12,69.14,30700.0,53.709,53.709,53.6624,53.6779,30700.0
2011-04-08 10:55:00,69.13,69.14,69.08,69.08,20800.0,53.6702,53.6779,53.6313,53.6313,20800.0
2011-04-08 11:00:00,69.08,69.08,69.03,69.06,26200.0,53.6313,53.6313,53.5925,53.6158,26200.0
2011-04-08 11:05:00,69.06,69.09,69.02,69.05,25100.0,53.6158,53.6391,53.5848,53.6081,25100.0
2011-04-08 11:10:00,69.06,69.06,69.0,69.02,11400.0,53.6158,53.6158,53.5692,53.5848,11400.0
2011-04-08 11:15:00,69.01,69.09,69.01,69.07,4300.0,53.577,53.6391,53.577,53.6236,4300.0
2011-04-08 11:20:00,69.08,69.1,69.08,69.08,11100.0,53.6313,53.6469,53.6313,53.6313,11100.0
2011-04-08 11:25:00,69.07,69.09,69.02,69.04,22300.0,53.6236,53.6391,53.5848,53.6003,22300.0
2011-04-08 11:30:00,69.02,69.11,69.01,69.11,7600.0,53.5848,53.6546,53.577,53.6546,7600.0
2011-04-08 11:35:00,69.15,69.16,69.14,69.15,8400.0,53.6857,53.6935,53.6779,53.6857,8400.0
2011-04-08 11:40:00,69.15,69.15,69.12,69.14,7900.0,53.6857,53.6857,53.6624,53.6779,7900.0
2011-04-08 11:45:00,69.15,69.16,69.12,69.12,10300.0,53.6857,53.6935,53.6624,53.6624,10300.0
2011-04-08 11:50:00,69.12,69.12,69.1,69.12,3100.0,53.6624,53.6624,53.6469,53.6624,3100.0
2011-04-08 11:55:00,69.11,69.12,69.1,69.1,5100.0,53.6546,53.6624,53.6469,53.6469,5100.0
2011-04-08 12:00:00,69.09,69.12,69.09,69.1,4100.0,53.6391,53.6624,53.6391,53.6469,4100.0
2011-04-08 12:05:00,69.11,69.12,69.09,69.09,5300.0,53.6546,53.6624,53.6391,53.6391,5300.0
2011-04-08 12:10:00,69.09,69.11,69.09,69.1,5100.0,53.6391,53.6546,53.6391,53.6469,5100.0
2011-04-08 12:15:00,69.11,69.13,69.11,69.11,11100.0,53.6546,53.6702,53.6546,53.6546,11100.0
2011-04-08 12:20:00,69.12,69.12,69.05,69.05,10900.0,53.6624,53.6624,53.6081,53.6081,10900.0
2011-04-08 12:25:00,69.05,69.09,69.05,69.09,2000.0,53.6081,53.6391,53.6081,53.6391,2000.0
2011-04-08 12:30:00,69.08,69.12,69.08,69.11,6500.0,53.6313,53.6624,53.6313,53.6546,6500.0
2011-04-08 12:35:00,69.11,69.13,69.11,69.12,6800.0,53.6546,53.6702,53.6546,53.6624,6800.0
2011-04-08 12:40:00,69.11,69.11,69.08,69.09,4200.0,53.6546,53.6546,53.6313,53.6391,4200.0
2011-04-08 12:45:00,69.08,69.1,69.06,69.07,13200.0,53.6313,53.6469,53.6158,53.6236,13200.0
2011-04-08 12:50:00,69.06,69.07,69.01,69.03,7200.0,53.6158,53.6236,53.577,53.5925,7200.0
2011-04-08 12:55:00,69.02,69.02,68.97,69.0,19500.0,53.5848,53.5848,53.5459,53.5692,19500.0
2011-04-08 13:00:00,69.01,69.03,69.0,69.01,2200.0,53.577,53.5925,53.5692,53.577,2200.0
2011-04-08 13:05:00,69.02,69.04,69.0,69.04,4700.0,53.5848,53.6003,53.5692,53.6003,4700.0
2011-04-08 13:10:00,69.02,69.02,68.99,69.01,5000.0,53.5848,53.5848,53.5615,53.577,5000.0
2011-04-08 13:15:00,69.02,69.03,69.0,69.01,7400.0,53.5848,53.5925,53.5692,53.577,7400.0
2011-04-08 13:20:00,69.02,69.05,69.02,69.04,32900.0,53.5848,53.6081,53.5848,53.6003,32900.0
2011-04-08 13:25:00,69.03,69.04,69.02,69.03,7100.0,53.5925,53.6003,53.5848,53.5925,7100.0
2011-04-08 13:30:00,69.04,69.04,68.98,69.01,9900.0,53.6003,53.6003,53.5537,53.577,9900.0
2011-04-08 13:35:00,69.0,69.02,68.99,68.99,4900.0,53.5692,53.5848,53.5615,53.5615,4900.0
2011-04-08 13:40:00,69.02,69.02,68.99,68.99,2800.0,53.5848,53.5848,53.5615,53.5615,2800.0
2011-04-08 13:45:00,68.99,69.01,68.97,69.0,9600.0,53.5615,53.577,53.5459,53.5692,9600.0
2011-04-08 13:50:00,69.0,69.02,69.0,69.02,5700.0,53.5692,53.5848,53.5692,53.5848,5700.0
2011-04-08 13:55:00,69.03,69.03,68.99,69.01,7200.0,53.5925,53.5925,53.5615,53.577,7200.0
2011-04-08 14:00:00,69.01,69.03,69.0,69.0,3400.0,53.577,53.5925,53.5692,53.5692,3400.0
2011-04-08 14:05:00,69.01,69.02,69.0,69.02,17100.0,53.577,53.5848,53.5692,53.5848,17100.0
2011-04-08 14:10:00,69.01,69.01,68.95,68.95,12900.0,53.577,53.577,53.5304,53.5304,12900.0
2011-04-08 14:15:00,68.95,68.95,68.91,68.95,26300.0,53.5304,53.5304,53.4994,53.5304,26300.0
2011-04-08 14:20:00,68.95,68.95,68.9,68.91,8800.0,53.5304,53.5304,53.4916,53.4994,8800.0
2011-04-08 14:25:00,68.91,68.91,68.88,68.91,12400.0,53.4994,53.4994,53.4761,53.4994,12400.0
2011-04-08 14:30:00,68.9,68.91,68.86,68.87,8800.0,53.4916,53.4994,53.4605,53.4683,8800.0
2011-04-08 14:35:00,68.86,68.86,68.78,68.84,19700.0,53.4605,53.4605,53.3984,53.445,19700.0
2011-04-08 14:40:00,68.83,68.84,68.77,68.77,11700.0,53.4373,53.445,53.3907,53.3907,11700.0
2011-04-08 14:45:00,68.76,68.79,68.69,68.69,42200.0,53.3829,53.4062,53.3286,53.3286,42200.0
2011-04-08 14:50:00,68.7,68.7,68.65,68.67,32300.0,53.3363,53.3363,53.2975,53.313,32300.0
2011-04-08 14:55:00,68.68,68.69,68.57,68.57,160500.0,53.3208,53.3286,53.2354,53.2354,160500.0
2011-04-08 15:00:00,68.57,68.6,68.53,68.59,38200.0,53.2354,53.2587,53.2043,53.2509,38200.0
2011-04-08 15:05:00,68.59,68.68,68.58,68.67,51000.0,53.2509,53.3208,53.2432,53.313,51000.0
2011-04-08 15:10:00,68.67,68.7,68.65,68.65,34600.0,53.313,53.3363,53.2975,53.2975,34600.0
2011-04-08 15:15:00,68.65,68.67,68.63,68.67,30900.0,53.2975,53.313,53.282,53.313,30900.0
2011-04-08 15:20:00,68.67,68.69,68.62,68.64,23400.0,53.313,53.3286,53.2742,53.2897,23400.0
2011-04-08 15:25:00,68.64,68.68,68.6,68.68,33100.0,53.2897,53.3208,53.2587,53.3208,33100.0
2011-04-08 15:30:00,68.67,68.74,68.66,68.73,16900.0,53.313,53.3674,53.3053,53.3596,16900.0
2011-04-08 15:35:00,68.73,68.74,68.7,68.7,15400.0,53.3596,53.3674,53.3363,53.3363,15400.0
2011-04-08 15:40:00,68.69,68.75,68.67,68.73,33500.0,53.3286,53.3751,53.313,53.3596,33500.0
2011-04-08 15:45:00,68.73,68.8,68.73,68.78,25400.0,53.3596,53.414,53.3596,53.3984,25400.0
2011-04-08 15:50:00,68.79,68.87,68.78,68.86,15500.0,53.4062,53.4683,53.3984,53.4605,15500.0
2011-04-08 15:55:00,68.85,68.86,68.81,68.83,21400.0,53.4528,53.4605,53.4217,53.4373,21400.0
2011-04-11 09:30:00,68.92,69.0,68.92,69.0,72000.0,53.5071,53.5692,53.5071,53.5692,72000.0
2011-04-11 09:35:00,69.01,69.01,68.9,68.91,29100.0,53.577,53.577,53.4916,53.4994,29100.0
2011-04-11 09:40:00,68.91,68.95,68.87,68.93,29800.0,53.4994,53.5304,53.4683,53.5149,29800.0
2011-04-11 09:45:00,68.94,69.06,68.94,69.06,13200.0,53.5227,53.6158,53.5227,53.6158,13200.0
2011-04-11 09:50:00,69.07,69.09,69.02,69.06,8100.0,53.6236,53.6391,53.5848,53.6158,8100.0
2011-04-11 09:55:00,69.07,69.09,69.0,69.01,30800.0,53.6236,53.6391,53.5692,53.577,30800.0
2011-04-11 10:00:00,69.01,69.04,68.99,68.99,5100.0,53.577,53.6003,53.5615,53.5615,5100.0
2011-04-11 10:05:00,68.98,69.01,68.91,68.93,10500.0,53.5537,53.577,53.4994,53.5149,10500.0
2011-04-11 10:10:00,68.9,68.91,68.87,68.89,17600.0,53.4916,53.4994,53.4683,53.4838,17600.0
2011-04-11 10:15:00,68.9,68.94,68.85,68.85,17600.0,53.4916,53.5227,53.4528,53.4528,17600.0
2011-04-11 10:20:00,68.85,68.86,68.82,68.83,13600.0,53.4528,53.4605,53.4295,53.4373,13600.0
2011-04-11 10:25:00,68.84,68.87,68.82,68.83,9900.0,53.445,53.4683,53.4295,53.4373,9900.0
2011-04-11 10:30:00,68.83,68.85,68.8,68.85,2400.0,53.4373,53.4528,53.414,53.4528,2400.0
2011-04-11 10:35:00,68.85,68.9,68.85,68.88,3400.0,53.4528,53.4916,53.4528,53.4761,3400.0
2011-04-11 10:40:00,68.88,68.95,68.87,68.94,5300.0,53.4761,53.5304,53.4683,53.5227,5300.0
2011-04-11 10:45:00,68.98,68.98,68.93,68.96,13300.0,53.5537,53.5537,53.5149,53.5382,13300.0
2011-04-11 10:50:00,68.98,68.99,68.94,68.95,6200.0,53.5537,53.5615,53.5227,53.5304,6200.0
2011-04-11 10:55:00,68.96,68.97,68.94,68.94,4700.0,53.5382,53.5459,53.5227,53.5227,4700.0
2011-04-11 11:00:00,68.96,68.98,68.91,68.91,2500.0,53.5382,53.5537,53.4994,53.4994,2500.0
2011-04-11 11:05:00,68.91,68.97,68.91,68.96,7500.0,53.4994,53.5459,53.4994,53.5382,7500.0
2011-04-11 11:10:00,68.96,68.96,68.92,68.94,3500.0,53.5382,53.5382,53.5071,53.5227,3500.0
2011-04-11 11:15:00,68.95,69.02,68.95,69.01,10700.0,53.5304,53.5848,53.5304,53.577,10700.0
2011-04-11 11:20:00,69.01,69.02,68.94,68.94,5000.0,53.577,53.5848,53.5227,53.5227,5000.0
2011-04-11 11:25:00,68.94,68.96,68.93,68.93,3200.0,53.5227,53.5382,53.5149,53.5149,3200.0
2011-04-11 11:30:00,68.93,68.93,68.89,68.91,5600.0,53.5149,53.5149,53.4838,53.4994,5600.0
2011-04-11 11:35:00,68.91,68.93,68.9,68.92,6200.0,53.4994,53.5149,53.4916,53.5071,6200.0
2011-04-11 11:40:00,68.91,68.94,68.91,68.94,2400.0,53.4994,53.5227,53.4994,53.5227,2400.0
2011-04-11 11:45:00,68.94,68.95,68.9,68.9,17200.0,53.5227,53.5304,53.4916,53.4916,17200.0
2011-04-11 11:50:00,68.91,68.92,68.91,68.91,6800.0,53.4994,53.5071,53.4994,53.4994,6800.0
2011-04-11 11:55:00,68.9,68.9,68.83,68.83,3200.0,53.4916,53.4916,53.4373,53.4373,3200.0
2011-04-11 12:00:00,68.84,68.86,68.84,68.85,13000.0,53.445,53.4605,53.445,53.4528,13000.0
2011-04-11 12:05:00,68.83,68.84,68.79,68.81,27200.0,53.4373,53.445,53.4062,53.4217,27200.0
2011-04-11 12:10:00,68.81,68.82,68.81,68.81,31400.0,53.4217,53.4295,53.4217,53.4217,31400.0
2011-04-11 12:15:00,68.8,68.8,68.75,68.76,8300.0,53.414,53.414,53.3751,53.3829,8300.0
2011-04-11 12:20:00,68.77,68.81,68.77,68.8,4300.0,53.3907,53.4217,53.3907,53.414,4300.0
2011-04-11 12:25:00,68.81,68.84,68.81,68.83,4400.0,53.4217,53.445,53.4217,53.4373,4400.0
2011-04-11 12:30:00,68.81,68.81,68.8,68.81,3800.0,53.4217,53.4217,53.414,53.4217,3800.0
2011-04-11 12:35:00,68.81,68.81,68.68,68.7,10200.0,53.4217,53.4217,53.3208,53.3363,10200.0
2011-04-11 12:40:00,68.7,68.7,68.64,68.7,14300.0,53.3363,53.3363,53.2897,53.3363,14300.0
2011-04-11 12:45:00,68.7,68.7,68.67,68.68,9100.0,53.3363,53.3363,53.313,53.3208,9100.0
2011-04-11 12:50:00,68.68,68.69,68.67,68.68,4300.0,53.3208,53.3286,53.313,53.3208,4300.0
2011-04-11 12:55:00,68.67,68.68,68.62,68.62,15100.0,53.313,53.3208,53.2742,53.2742,15100.0
2011-04-11 13:00:00,68.62,68.63,68.58,68.63,10500.0,53.2742,53.282,53.2432,53.282,10500.0
2011-04-11 13:05:00,68.63,68.69,68.63,68.68,7200.0,53.282,53.3286,53.282,53.3208,7200.0
2011-04-11 13:10:00,68.69,68.69,68.64,68.67,3200.0,53.3286,53.3286,53.2897,53.313,3200.0
2011-04-11 13:15:00,68.65,68.65,68.58,68.61,6600.0,53.2975,53.2975,53.2432,53.2665,6600.0
2011-04-11 13:20:00,68.62,68.68,68.62,68.65,3400.0,53.2742,53.3208,53.2742,53.2975,3400.0
2011-04-11 13:25:00,68.65,68.68,68.65,68.68,2700.0,53.2975,53.3208,53.2975,53.3208,2700.0
2011-04-11 13:30:00,68.65,68.67,68.63,68.63,3100.0,53.2975,53.313,53.282,53.282,3100.0
2011-04-11 13:35:00,68.63,68.64,68.6,68.61,6800.0,53.282,53.2897,53.2587,53.2665,6800.0
2011-04-11 13:40:00,68.61,68.68,68.61,68.66,11700.0,53.2665,53.3208,53.2665,53.3053,11700.0
2011-04-11 13:45:00,68.66,68.66,68.6,68.6,2600.0,53.3053,53.3053,53.2587,53.2587,2600.0
2011-04-11 13:50:00,68.6,68.68,68.57,68.68,14500.0,53.2587,53.3208,53.2354,53.3208,14500.0
2011-04-11 13:55:00,68.68,68.69,68.65,68.68,7000.0,53.3208,53.3286,53.2975,53.3208,7000.0
2011-04-11 14:00:00,68.69,68.7,68.67,68.7,10200.0,53.3286,53.3363,53.313,53.3363,10200.0
2011-04-11 14:05:00,68.69,68.75,68.68,68.72,9500.0,53.3286,53.3751,53.3208,53.3519,9500.0
2011-04-11 14:10:00,68.73,68.74,68.7,68.71,20000.0,53.3596,53.3674,53.3363,53.3441,20000.0
2011-04-11 14:15:00,68.69,68.72,68.68,68.71,8000.0,53.3286,53.3519,53.3208,53.3441,8000.0
2011-04-11 14:20:00,68.71,68.72,68.69,68.7,9400.0,53.3441,53.3519,53.3286,53.3363,9400.0
2011-04-11 14:25:00,68.7,68.7,68.68,68.7,3800.0,53.3363,53.3363,53.3208,53.3363,3800.0
2011-04-11 14:30:00,68.71,68.72,68.63,68.63,11200.0,53.3441,53.3519,53.282,53.282,11200.0
2011-04-11 14:35:00,68.64,68.64,68.6,68.6,7700.0,53.2897,53.2897,53.2587,53.2587,7700.0
2011-04-11 14:40:00,68.59,68.6,68.57,68.58,8600.0,53.2509,53.2587,53.2354,53.2432,8600.0
2011-04-11 14:45:00,68.57,68.57,68.55,68.57,5200.0,53.2354,53.2354,53.2199,53.2354,5200.0
2011-04-11 14:50:00,68.56,68.61,68.56,68.59,16800.0,53.2276,53.2665,53.2276,53.2509,16800.0
2011-04-11 14:55:00,68.58,68.58,68.5,68.52,26300.0,53.2432,53.2432,53.1811,53.1966,26300.0
2011-04-11 15:00:00,68.52,68.53,68.42,68.42,26800.0,53.1966,53.2043,53.1189,53.1189,26800.0
2011-04-11 15:05:00,68.43,68.47,68.43,68.46,6300.0,53.1267,53.1578,53.1267,53.15,6300.0
2011-04-11 15:10:00,68.45,68.46,68.4,68.42,8800.0,53.1422,53.15,53.1034,53.1189,8800.0
2011-04-11 15:15:00,68.43,68.48,68.38,68.46,51000.0,53.1267,53.1655,53.0879,53.15,51000.0
2011-04-11 15:20:00,68.46,68.51,68.45,68.48,31800.0,53.15,53.1888,53.1422,53.1655,31800.0
2011-04-11 15:25:00,68.49,68.51,68.44,68.45,22600.0,53.1733,53.1888,53.1345,53.1422,22600.0
2011-04-11 15:30:00,68.44,68.51,68.43,68.47,43200.0,53.1345,53.1888,53.1267,53.1578,43200.0
2011-04-11 15:35:00,68.46,68.5,68.46,68.5,29300.0,53.15,53.1811,53.15,53.1811,29300.0
2011-04-11 15:40:00,68.5,68.51,68.49,68.51,27800.0,53.1811,53.1888,53.1733,53.1888,27800.0
2011-04-11 15:45:00,68.51,68.57,68.5,68.57,41400.0,53.1888,53.2354,53.1811,53.2354,41400.0
2011-04-11 15:50:00,68.57,68.59,68.54,68.55,31000.0,53.2354,53.2509,53.2121,53.2199,31000.0
2011-04-11 15:55:00,68.55,68.58,68.55,68.57,61300.0,53.2199,53.2432,53.2199,53.2354,61300.0
2011-04-12 09:30:00,68.15,68.19,68.07,68.1,70700.0,52.9093,52.9404,52.8472,52.8705,70700.0
2011-04-12 09:35:00,68.1,68.21,68.08,68.2,23600.0,52.8705,52.9559,52.855,52.9481,23600.0
2011-04-12 09:40:00,68.2,68.25,68.19,68.2,20000.0,52.9481,52.987,52.9404,52.9481,20000.0
2011-04-12 09:45:00,68.21,68.28,68.21,68.23,9800.0,52.9559,53.0103,52.9559,52.9714,9800.0
2011-04-12 09:50:00,68.21,68.24,68.13,68.13,44900.0,52.9559,52.9792,52.8938,52.8938,44900.0
2011-04-12 09:55:00,68.13,68.14,68.01,68.07,38100.0,52.8938,52.9016,52.8006,52.8472,38100.0
2011-04-12 10:00:00,68.06,68.1,68.0,68.09,36800.0,52.8395,52.8705,52.7929,52.8627,36800.0
2011-04-12 10:05:00,68.08,68.08,67.91,67.92,68800.0,52.855,52.855,52.723,52.7308,68800.0
2011-04-12 10:10:00,67.91,68.0,67.88,67.96,77300.0,52.723,52.7929,52.6997,52.7618,77300.0
2011-04-12 10:15:00,67.96,68.0,67.94,67.96,52200.0,52.7618,52.7929,52.7463,52.7618,52200.0
2011-04-12 10:20:00,67.95,67.97,67.89,67.92,20100.0,52.7541,52.7696,52.7075,52.7308,20100.0
2011-04-12 10:25:00,67.89,68.03,67.88,68.03,21200.0,52.7075,52.8162,52.6997,52.8162,21200.0
2011-04-12 10:30:00,68.03,68.04,67.98,67.98,8700.0,52.8162,52.8239,52.7773,52.7773,8700.0
2011-04-12 10:35:00,67.98,67.98,67.86,67.9,26200.0,52.7773,52.7773,52.6842,52.7152,26200.0
2011-04-12 10:40:00,67.92,67.97,67.88,67.9,17200.0,52.7308,52.7696,52.6997,52.7152,17200.0
2011-04-12 10:45:00,67.89,67.89,67.82,67.86,27500.0,52.7075,52.7075,52.6531,52.6842,27500.0
2011-04-12 10:50:00,67.87,67.89,67.79,67.8,21500.0,52.6919,52.7075,52.6298,52.6376,21500.0
2011-04-12 10:55:00,67.81,67.84,67.76,67.77,25100.0,52.6454,52.6687,52.6065,52.6143,25100.0
2011-04-12 11:00:00,67.77,67.81,67.76,67.78,23300.0,52.6143,52.6454,52.6065,52.6221,23300.0
2011-04-12 11:05:00,67.77,67.8,67.75,67.77,21900.0,52.6143,52.6376,52.5988,52.6143,21900.0
2011-04-12 11:10:00,67.77,67.86,67.77,67.84,27400.0,52.6143,52.6842,52.6143,52.6687,27400.0
2011-04-12 11:15:00,67.85,67.85,67.78,67.79,28800.0,52.6764,52.6764,52.6221,52.6298,28800.0
2011-04-12 11:20:00,67.79,67.82,67.77,67.82,15000.0,52.6298,52.6531,52.6143,52.6531,15000.0
2011-04-12 11:25:00,67.83,67.85,67.8,67.85,21800.0,52.6609,52.6764,52.6376,52.6764,21800.0
2011-04-12 11:30:00,67.85,67.89,67.83,67.88,24500.0,52.6764,52.7075,52.6609,52.6997,24500.0
2011-04-12 11:35:00,67.88,67.94,67.88,67.93,18600.0,52.6997,52.7463,52.6997,52.7385,18600.0
2011-04-12 11:40:00,67.93,67.94,67.9,67.94,14800.0,52.7385,52.7463,52.7152,52.7463,14800.0
2011-04-12 11:45:00,67.94,67.94,67.9,67.91,27600.0,52.7463,52.7463,52.7152,52.723,27600.0
2011-04-12 11:50:00,67.9,67.91,67.88,67.88,10100.0,52.7152,52.723,52.6997,52.6997,10100.0
2011-04-12 11:55:00,67.87,67.88,67.85,67.86,14200.0,52.6919,52.6997,52.6764,52.6842,14200.0
2011-04-12 12:00:00,67.87,67.9,67.86,67.89,9400.0,52.6919,52.7152,52.6842,52.7075,9400.0
2011-04-12 12:05:00,67.88,67.89,67.86,67.87,5000.0,52.6997,52.7075,52.6842,52.6919,5000.0
2011-04-12 12:10:00,67.87,67.88,67.85,67.86,25500.0,52.6919,52.6997,52.6764,52.6842,25500.0
2011-04-12 12:15:00,67.87,67.9,67.87,67.89,10300.0,52.6919,52.7152,52.6919,52.7075,10300.0
2011-04-12 12:20:00,67.89,67.91,67.88,67.91,11800.0,52.7075,52.723,52.6997,52.723,11800.0
2011-04-12 12:25:00,67.9,67.92,67.9,67.9,5300.0,52.7152,52.7308,52.7152,52.7152,5300.0
2011-04-12 12:30:00,67.9,67.9,67.83,67.84,11400.0,52.7152,52.7152,52.6609,52.6687,11400.0
2011-04-12 12:35:00,67.84,67.87,67.82,67.86,6800.0,52.6687,52.6919,52.6531,52.6842,6800.0
2011-04-12 12:40:00,67.85,67.93,67.85,67.93,8100.0,52.6764,52.7385,52.6764,52.7385,8100.0
2011-04-12 12:45:00,67.93,67.98,67.93,67.98,22100.0,52.7385,52.7773,52.7385,52.7773,22100.0
2011-04-12 12:50:00,67.98,67.99,67.95,67.97,8900.0,52.7773,52.7851,52.7541,52.7696,8900.0
2011-04-12 12:55:00,67.96,67.96,67.91,67.94,8000.0,52.7618,52.7618,52.723,52.7463,8000.0
2011-04-12 13:00:00,67.94,67.98,67.9,67.97,9100.0,52.7463,52.7773,52.7152,52.7696,9100.0
2011-04-12 13:05:00,67.97,67.98,67.92,67.93,7300.0,52.7696,52.7773,52.7308,52.7385,7300.0
2011-04-12 13:10:00,67.93,67.95,67.87,67.87,30900.0,52.7385,52.7541,52.6919,52.6919,30900.0
2011-04-12 13:15:00,67.88,67.9,67.86,67.86,6300.0,52.6997,52.7152,52.6842,52.6842,6300.0
2011-04-12 13:20:00,67.86,67.9,67.86,67.89,6000.0,52.6842,52.7152,52.6842,52.7075,6000.0
2011-04-12 13:25:00,67.9,67.98,67.9,67.97,15600.0,52.7152,52.7773,52.7152,52.7696,15600.0
2011-04-12 13:30:00,67.98,68.0,67.96,67.99,25300.0,52.7773,52.7929,52.7618,52.7851,25300.0
2011-04-12 13:35:00,67.99,68.0,67.95,67.95,12900.0,52.7851,52.7929,52.7541,52.7541,12900.0
2011-04-12 13:40:00,67.95,67.95,67.9,67.92,14800.0,52.7541,52.7541,52.7152,52.7308,14800.0
2011-04-12 13:45:00,67.92,68.04,67.92,68.03,10900.0,52.7308,52.8239,52.7308,52.8162,10900.0
2011-04-12 13:50:00,68.02,68.05,68.01,68.04,6400.0,52.8084,52.8317,52.8006,52.8239,6400.0
2011-04-12 13:55:00,68.06,68.1,68.04,68.05,22200.0,52.8395,52.8705,52.8239,52.8317,22200.0
2011-04-12 14:00:00,68.04,68.08,68.04,68.06,12000.0,52.8239,52.855,52.8239,52.8395,12000.0
2011-04-12 14:05:00,68.06,68.18,68.04,68.15,42100.0,52.8395,52.9326,52.8239,52.9093,42100.0
2011-04-12 14:10:00,68.15,68.16,68.1,68.12,12200.0,52.9093,52.9171,52.8705,52.886,12200.0
2011-04-12 14:15:00,68.12,68.13,68.1,68.11,26500.0,52.886,52.8938,52.8705,52.8783,26500.0
2011-04-12 14:20:00,68.11,68.17,68.11,68.16,9000.0,52.8783,52.9249,52.8783,52.9171,9000.0
2011-04-12 14:25:00,68.16,68.19,68.14,68.15,17200.0,52.9171,52.9404,52.9016,52.9093,17200.0
2011-04-12 14:30:00,68.16,68.17,68.11,68.11,36200.0,52.9171,52.9249,52.8783,52.8783,36200.0
2011-04-12 14:35:00,68.1,68.11,68.07,68.07,21900.0,52.8705,52.8783,52.8472,52.8472,21900.0
2011-04-12 14:40:00,68.07,68.1,68.07,68.08,22600.0,52.8472,52.8705,52.8472,52.855,22600.0
2011-04-12 14:45:00,68.07,68.07,68.0,68.03,19100.0,52.8472,52.8472,52.7929,52.8162,19100.0
2011-04-12 14:50:00,68.02,68.05,68.01,68.03,10700.0,52.8084,52.8317,52.8006,52.8162,10700.0
2011-04-12 14:55:00,68.04,68.06,68.02,68.03,8600.0,52.8239,52.8395,52.8084,52.8162,8600.0
2011-04-12 15:00:00,68.04,68.05,68.01,68.02,16500.0,52.8239,52.8317,52.8006,52.8084,16500.0
2011-04-12 15:05:00,68.02,68.06,68.02,68.03,16500.0,52.8084,52.8395,52.8084,52.8162,16500.0
2011-04-12 15:10:00,68.04,68.07,68.02,68.05,18400.0,52.8239,52.8472,52.8084,52.8317,18400.0
2011-04-12 15:15:00,68.05,68.05,68.02,68.03,9000.0,52.8317,52.8317,52.8084,52.8162,9000.0
2011-04-12 15:20:00,68.02,68.03,67.89,67.94,34700.0,52.8084,52.8162,52.7075,52.7463,34700.0
2011-04-12 15:25:00,67.93,67.93,67.88,67.91,29600.0,52.7385,52.7385,52.6997,52.723,29600.0
2011-04-12 15:30:00,67.9,67.9,67.86,67.89,16000.0,52.7152,52.7152,52.6842,52.7075,16000.0
2011-04-12 15:35:00,67.89,67.95,67.89,67.94,14600.0,52.7075,52.7541,52.7075,52.7463,14600.0
2011-04-12 15:40:00,67.93,67.96,67.91,67.95,14800.0,52.7385,52.7618,52.723,52.7541,14800.0
2011-04-12 15:45:00,67.94,67.96,67.9,67.95,20200.0,52.7463,52.7618,52.7152,52.7541,20200.0
2011-04-12 15:50:00,67.95,68.03,67.94,68.01,41500.0,52.7541,52.8162,52.7463,52.8006,41500.0
2011-04-12 15:55:00,68.0,68.02,67.97,67.99,34400.0,52.7929,52.8084,52.7696,52.7851,34400.0
2011-04-13 09:30:00,68.32,68.39,68.3,68.31,102700.0,53.0413,53.0957,53.0258,53.0335,102700.0
2011-04-13 09:35:00,68.29,68.36,68.29,68.31,22500.0,53.018,53.0724,53.018,53.0335,22500.0
2011-04-13 09:40:00,68.34,68.37,68.25,68.27,8400.0,53.0568,53.0801,52.987,53.0025,8400.0
2011-04-13 09:45:00,68.26,68.26,68.21,68.24,20300.0,52.9947,52.9947,52.9559,52.9792,20300.0
2011-04-13 09:50:00,68.24,68.28,68.23,68.27,6700.0,52.9792,53.0103,52.9714,53.0025,6700.0
2011-04-13 09:55:00,68.25,68.26,68.16,68.16,15500.0,52.987,52.9947,52.9171,52.9171,15500.0
2011-04-13 10:00:00,68.15,68.18,68.12,68.17,31600.0,52.9093,52.9326,52.886,52.9249,31600.0
2011-04-13 10:05:00,68.16,68.16,68.07,68.09,12100.0,52.9171,52.9171,52.8472,52.8627,12100.0
2011-04-13 10:10:00,68.07,68.11,68.05,68.06,12300.0,52.8472,52.8783,52.8317,52.8395,12300.0
2011-04-13 10:15:00,68.06,68.15,68.06,68.13,9800.0,52.8395,52.9093,52.8395,52.8938,9800.0
2011-04-13 10:20:00,68.13,68.16,68.1,68.16,8700.0,52.8938,52.9171,52.8705,52.9171,8700.0
2011-04-13 10:25:00,68.16,68.21,68.16,68.21,19000.0,52.9171,52.9559,52.9171,52.9559,19000.0
2011-04-13 10:30:00,68.2,68.25,68.18,68.18,12800.0,52.9481,52.987,52.9326,52.9326,12800.0
2011-04-13 10:35:00,68.19,68.19,68.13,68.13,4100.0,52.9404,52.9404,52.8938,52.8938,4100.0
2011-04-13 10:40:00,68.14,68.22,68.14,68.21,6300.0,52.9016,52.9637,52.9016,52.9559,6300.0
2011-04-13 10:45:00,68.21,68.31,68.2,68.31,12100.0,52.9559,53.0335,52.9481,53.0335,12100.0
2011-04-13 10:50:00,68.31,68.34,68.28,68.29,11400.0,53.0335,53.0568,53.0103,53.018,11400.0
2011-04-13 10:55:00,68.27,68.3,68.27,68.29,8400.0,53.0025,53.0258,53.0025,53.018,8400.0
2011-04-13 11:00:00,68.29,68.29,68.26,68.26,4800.0,53.018,53.018,52.9947,52.9947,4800.0
2011-04-13 11:05:00,68.24,68.25,68.22,68.24,12300.0,52.9792,52.987,52.9637,52.9792,12300.0
2011-04-13 11:10:00,68.24,68.24,68.2,68.22,9800.0,52.9792,52.9792,52.9481,52.9637,9800.0
2011-04-13 11:15:00,68.2,68.21,68.19,68.2,1300.0,52.9481,52.9559,52.9404,52.9481,1300.0
2011-04-13 11:20:00,68.19,68.19,68.14,68.14,9100.0,52.9404,52.9404,52.9016,52.9016,9100.0
2011-04-13 11:25:00,68.13,68.14,68.09,68.12,10500.0,52.8938,52.9016,52.8627,52.886,10500.0
2011-04-13 11:30:00,68.1,68.14,68.1,68.12,5700.0,52.8705,52.9016,52.8705,52.886,5700.0
2011-04-13 11:35:00,68.12,68.12,67.99,67.99,15500.0,52.886,52.886,52.7851,52.7851,15500.0
2011-04-13 11:40:00,67.99,68.03,67.98,68.03,8400.0,52.7851,52.8162,52.7773,52.8162,8400.0
2011-04-13 11:45:00,68.02,68.04,68.02,68.04,800.0,52.8084,52.8239,52.8084,52.8239,800.0
2011-04-13 11:50:00,68.04,68.07,68.03,68.06,4200.0,52.8239,52.8472,52.8162,52.8395,4200.0
2011-04-13 11:55:00,68.04,68.04,67.91,67.91,7400.0,52.8239,52.8239,52.723,52.723,7400.0
2011-04-13 12:00:00,67.92,67.98,67.91,67.97,11800.0,52.7308,52.7773,52.723,52.7696,11800.0
2011-04-13 12:05:00,67.97,67.99,67.95,67.99,15100.0,52.7696,52.7851,52.7541,52.7851,15100.0
2011-04-13 12:10:00,68.0,68.04,68.0,68.03,10800.0,52.7929,52.8239,52.7929,52.8162,10800.0
2011-04-13 12:15:00,68.03,68.05,68.01,68.03,13200.0,52.8162,52.8317,52.8006,52.8162,13200.0
2011-04-13 12:20:00,68.04,68.05,67.98,67.98,5300.0,52.8239,52.8317,52.7773,52.7773,5300.0
2011-04-13 12:25:00,67.98,68.01,67.97,67.98,12100.0,52.7773,52.8006,52.7696,52.7773,12100.0
2011-04-13 12:30:00,67.97,67.97,67.92,67.94,17500.0,52.7696,52.7696,52.7308,52.7463,17500.0
2011-04-13 12:35:00,67.94,67.94,67.8,67.85,32400.0,52.7463,52.7463,52.6376,52.6764,32400.0
2011-04-13 12:40:00,67.85,67.86,67.82,67.82,15100.0,52.6764,52.6842,52.6531,52.6531,15100.0
2011-04-13 12:45:00,67.82,67.85,67.77,67.85,18100.0,52.6531,52.6764,52.6143,52.6764,18100.0
2011-04-13 12:50:00,67.86,67.87,67.83,67.85,24700.0,52.6842,52.6919,52.6609,52.6764,24700.0
2011-04-13 12:55:00,67.87,67.87,67.85,67.87,6100.0,52.6919,52.6919,52.6764,52.6919,6100.0
2011-04-13 13:00:00,67.86,67.95,67.85,67.95,17100.0,52.6842,52.7541,52.6764,52.7541,17100.0
2011-04-13 13:05:00,67.95,67.95,67.92,67.93,9000.0,52.7541,52.7541,52.7308,52.7385,9000.0
2011-04-13 13:10:00,67.93,67.97,67.9,67.91,11800.0,52.7385,52.7696,52.7152,52.723,11800.0
2011-04-13 13:15:00,67.92,67.97,67.91,67.94,24500.0,52.7308,52.7696,52.723,52.7463,24500.0
2011-04-13 13:20:00,67.94,67.97,67.94,67.97,6100.0,52.7463,52.7696,52.7463,52.7696,6100.0
2011-04-13 13:25:00,67.97,67.97,67.89,67.93,13300.0,52.7696,52.7696,52.7075,52.7385,13300.0
2011-04-13 13:30:00,67.93,67.93,67.9,67.93,12200.0,52.7385,52.7385,52.7152,52.7385,12200.0
2011-04-13 13:35:00,67.93,67.93,67.86,67.87,6000.0,52.7385,52.7385,52.6842,52.6919,6000.0
2011-04-13 13:40:00,67.88,67.93,67.87,67.92,17600.0,52.6997,52.7385,52.6919,52.7308,17600.0
2011-04-13 13:45:00,67.92,67.92,67.88,67.89,2100.0,52.7308,52.7308,52.6997,52.7075,2100.0
2011-04-13 13:50:00,67.9,67.9,67.84,67.86,68400.0,52.7152,52.7152,52.6687,52.6842,68400.0
2011-04-13 13:55:00,67.86,67.86,67.8,67.84,31500.0,52.6842,52.6842,52.6376,52.6687,31500.0
2011-04-13 14:00:00,67.85,67.93,67.85,67.9,24200.0,52.6764,52.7385,52.6764,52.7152,24200.0
2011-04-13 14:05:00,67.9,67.92,67.87,67.92,9200.0,52.7152,52.7308,52.6919,52.7308,9200.0
2011-04-13 14:10:00,67.92,67.93,67.87,67.88,6600.0,52.7308,52.7385,52.6919,52.6997,6600.0
2011-04-13 14:15:00,67.88,67.88,67.8,67.86,11600.0,52.6997,52.6997,52.6376,52.6842,11600.0
2011-04-13 14:20:00,67.86,67.94,67.84,67.94,11300.0,52.6842,52.7463,52.6687,52.7463,11300.0
2011-04-13 14:25:00,67.95,68.02,67.91,67.98,37100.0,52.7541,52.8084,52.723,52.7773,37100.0
2011-04-13 14:30:00,67.99,68.02,67.97,67.98,21800.0,52.7851,52.8084,52.7696,52.7773,21800.0
2011-04-13 14:35:00,67.99,68.01,67.95,67.95,16900.0,52.7851,52.8006,52.7541,52.7541,16900.0
2011-04-13 14:40:00,67.96,68.08,67.96,68.06,31800.0,52.7618,52.855,52.7618,52.8395,31800.0
2011-04-13 14:45:00,68.08,68.12,68.05,68.07,36000.0,52.855,52.886,52.8317,52.8472,36000.0
2011-04-13 14:50:00,68.07,68.12,68.07,68.08,24800.0,52.8472,52.886,52.8472,52.855,24800.0
2011-04-13 14:55:00,68.09,68.12,68.08,68.08,11700.0,52.8627,52.886,52.855,52.855,11700.0
2011-04-13 15:00:00,68.11,68.2,68.11,68.16,15500.0,52.8783,52.9481,52.8783,52.9171,15500.0
2011-04-13 15:05:00,68.16,68.17,68.13,68.17,22400.0,52.9171,52.9249,52.8938,52.9249,22400.0
2011-04-13 15:10:00,68.16,68.18,68.14,68.16,33400.0,52.9171,52.9326,52.9016,52.9171,33400.0
2011-04-13 15:15:00,68.15,68.19,68.11,68.19,55600.0,52.9093,52.9404,52.8783,52.9404,55600.0
2011-04-13 15:20:00,68.2,68.21,68.16,68.16,136900.0,52.9481,52.9559,52.9171,52.9171,136900.0
2011-04-13 15:25:00,68.16,68.19,68.13,68.14,27400.0,52.9171,52.9404,52.8938,52.9016,27400.0
2011-04-13 15:30:00,68.13,68.13,68.07,68.08,33000.0,52.8938,52.8938,52.8472,52.855,33000.0
2011-04-13 15:35:00,68.09,68.12,68.07,68.12,8800.0,52.8627,52.886,52.8472,52.886,8800.0
2011-04-13 15:40:00,68.12,68.15,68.12,68.14,15800.0,52.886,52.9093,52.886,52.9016,15800.0
2011-04-13 15:45:00,68.13,68.13,68.08,68.08,22000.0,52.8938,52.8938,52.855,52.855,22000.0
2011-04-13 15:50:00,68.08,68.08,68.05,68.06,26700.0,52.855,52.855,52.8317,52.8395,26700.0
2011-04-13 15:55:00,68.06,68.07,68.04,68.05,23700.0,52.8395,52.8472,52.8239,52.8317,23700.0
2011-04-14 09:30:00,67.64,67.69,67.61,67.66,50700.0,52.5134,52.5522,52.4901,52.5289,50700.0
2011-04-14 09:35:00,67.66,67.72,67.64,67.68,38900.0,52.5289,52.5755,52.5134,52.5444,38900.0
2011-04-14 09:40:00,67.68,67.73,67.61,67.62,25600.0,52.5444,52.5833,52.4901,52.4979,25600.0
2011-04-14 09:45:00,67.62,67.62,67.46,67.48,114800.0,52.4979,52.4979,52.3736,52.3892,114800.0
2011-04-14 09:50:00,67.47,67.54,67.41,67.51,28200.0,52.3814,52.4357,52.3348,52.4125,28200.0
2011-04-14 09:55:00,67.51,67.65,67.48,67.63,27700.0,52.4125,52.5211,52.3892,52.5056,27700.0
2011-04-14 10:00:00,67.63,67.68,67.61,67.66,14100.0,52.5056,52.5444,52.4901,52.5289,14100.0
2011-04-14 10:05:00,67.67,67.7,67.62,67.68,56500.0,52.5367,52.56,52.4979,52.5444,56500.0
2011-04-14 10:10:00,67.7,67.72,67.62,67.62,162900.0,52.56,52.5755,52.4979,52.4979,162900.0
2011-04-14 10:15:00,67.62,67.76,67.61,67.73,73600.0,52.4979,52.6065,52.4901,52.5833,73600.0
2011-04-14 10:20:00,67.74,67.78,67.71,67.77,13900.0,52.591,52.6221,52.5677,52.6143,13900.0
2011-04-14 10:25:00,67.76,67.86,67.76,67.84,24200.0,52.6065,52.6842,52.6065,52.6687,24200.0
2011-04-14 10:30:00,67.85,67.89,67.85,67.86,27000.0,52.6764,52.7075,52.6764,52.6842,27000.0
2011-04-14 10:35:00,67.86,67.93,67.86,67.89,17200.0,52.6842,52.7385,52.6842,52.7075,17200.0
2011-04-14 10:40:00,67.9,67.9,67.84,67.84,13500.0,52.7152,52.7152,52.6687,52.6687,13500.0
2011-04-14 10:45:00,67.84,67.86,67.83,67.86,11300.0,52.6687,52.6842,52.6609,52.6842,11300.0
2011-04-14 10:50:00,67.83,67.9,67.83,67.84,25100.0,52.6609,52.7152,52.6609,52.6687,25100.0
2011-04-14 10:55:00,67.85,67.87,67.79,67.82,6700.0,52.6764,52.6919,52.6298,52.6531,6700.0
2011-04-14 11:00:00,67.82,67.85,67.8,67.84,13600.0,52.6531,52.6764,52.6376,52.6687,13600.0
2011-04-14 11:05:00,67.86,67.89,67.83,67.85,4400.0,52.6842,52.7075,52.6609,52.6764,4400.0
2011-04-14 11:10:00,67.85,67.85,67.77,67.77,7100.0,52.6764,52.6764,52.6143,52.6143,7100.0
2011-04-14 11:15:00,67.77,67.77,67.73,67.76,9500.0,52.6143,52.6143,52.5833,52.6065,9500.0
2011-04-14 11:20:00,67.77,67.78,67.75,67.76,37600.0,52.6143,52.6221,52.5988,52.6065,37600.0
2011-04-14 11:25:00,67.76,67.8,67.72,67.75,6500.0,52.6065,52.6376,52.5755,52.5988,6500.0
2011-04-14 11:30:00,67.75,67.8,67.75,67.76,24600.0,52.5988,52.6376,52.5988,52.6065,24600.0
2011-04-14 11:35:00,67.74,67.76,67.7,67.76,12700.0,52.591,52.6065,52.56,52.6065,12700.0
2011-04-14 11:40:00,67.74,67.75,67.68,67.71,14800.0,52.591,52.5988,52.5444,52.5677,14800.0
2011-04-14 11:45:00,67.71,67.77,67.71,67.75,13200.0,52.5677,52.6143,52.5677,52.5988,13200.0
2011-04-14 11:50:00,67.75,67.77,67.72,67.77,75800.0,52.5988,52.6143,52.5755,52.6143,75800.0
2011-04-14 11:55:00,67.78,67.82,67.76,67.81,9400.0,52.6221,52.6531,52.6065,52.6454,9400.0
2011-04-14 12:00:00,67.8,67.86,67.8,67.86,39700.0,52.6376,52.6842,52.6376,52.6842,39700.0
2011-04-14 12:05:00,67.87,67.87,67.84,67.85,6000.0,52.6919,52.6919,52.6687,52.6764,6000.0
2011-04-14 12:10:00,67.86,67.92,67.86,67.92,14400.0,52.6842,52.7308,52.6842,52.7308,14400.0
2011-04-14 12:15:00,67.92,67.92,67.88,67.88,4400.0,52.7308,52.7308,52.6997,52.6997,4400.0
2011-04-14 12:20:00,67.87,67.92,67.87,67.89,7100.0,52.6919,52.7308,52.6919,52.7075,7100.0
2011-04-14 12:25:00,67.89,67.93,67.88,67.93,6200.0,52.7075,52.7385,52.6997,52.7385,6200.0
2011-04-14 12:30:00,67.93,67.97,67.91,67.97,18100.0,52.7385,52.7696,52.723,52.7696,18100.0
2011-04-14 12:35:00,67.96,67.97,67.94,67.94,8500.0,52.7618,52.7696,52.7463,52.7463,8500.0
2011-04-14 12:40:00,67.93,67.94,67.91,67.94,4000.0,52.7385,52.7463,52.723,52.7463,4000.0
2011-04-14 12:45:00,67.93,67.94,67.9,67.91,12200.0,52.7385,52.7463,52.7152,52.723,12200.0
2011-04-14 12:50:00,67.92,67.95,67.91,67.95,1100.0,52.7308,52.7541,52.723,52.7541,1100.0
2011-04-14 12:55:00,67.96,67.99,67.96,67.97,5200.0,52.7618,52.7851,52.7618,52.7696,5200.0
2011-04-14 13:00:00,67.98,68.0,67.97,67.98,9000.0,52.7773,52.7929,52.7696,52.7773,9000.0
2011-04-14 13:05:00,67.98,67.98,67.94,67.95,4000.0,52.7773,52.7773,52.7463,52.7541,4000.0
2011-04-14 13:10:00,67.93,67.95,67.93,67.95,4800.0,52.7385,52.7541,52.7385,52.7541,4800.0
2011-04-14 13:15:00,67.92,67.92,67.89,67.9,3500.0,52.7308,52.7308,52.7075,52.7152,3500.0
2011-04-14 13:20:00,67.9,67.9,67.85,67.87,13400.0,52.7152,52.7152,52.6764,52.6919,13400.0
2011-04-14 13:25:00,67.87,67.92,67.87,67.91,3200.0,52.6919,52.7308,52.6919,52.723,3200.0
2011-04-14 13:30:00,67.91,67.91,67.89,67.89,1800.0,52.723,52.723,52.7075,52.7075,1800.0
2011-04-14 13:35:00,67.9,67.93,67.9,67.9,4400.0,52.7152,52.7385,52.7152,52.7152,4400.0
2011-04-14 13:40:00,67.89,67.9,67.83,67.85,10100.0,52.7075,52.7152,52.6609,52.6764,10100.0
2011-04-14 13:45:00,67.84,67.87,67.84,67.87,800.0,52.6687,52.6919,52.6687,52.6919,800.0
2011-04-14 13:50:00,67.87,67.87,67.81,67.81,5600.0,52.6919,52.6919,52.6454,52.6454,5600.0
2011-04-14 13:55:00,67.82,67.84,67.81,67.81,3900.0,52.6531,52.6687,52.6454,52.6454,3900.0
2011-04-14 14:00:00,67.82,67.85,67.82,67.83,3400.0,52.6531,52.6764,52.6531,52.6609,3400.0
2011-04-14 14:05:00,67.85,67.9,67.85,67.9,8200.0,52.6764,52.7152,52.6764,52.7152,8200.0
2011-04-14 14:10:00,67.89,67.91,67.88,67.91,6600.0,52.7075,52.723,52.6997,52.723,6600.0
2011-04-14 14:15:00,67.91,67.93,67.9,67.92,10900.0,52.723,52.7385,52.7152,52.7308,10900.0
2011-04-14 14:20:00,67.92,67.94,67.92,67.92,2600.0,52.7308,52.7463,52.7308,52.7308,2600.0
2011-04-14 14:25:00,67.91,67.98,67.91,67.93,11500.0,52.723,52.7773,52.723,52.7385,11500.0
2011-04-14 14:30:00,67.94,68.0,67.94,68.0,11400.0,52.7463,52.7929,52.7463,52.7929,11400.0
2011-04-14 14:35:00,67.99,68.0,67.96,67.96,12600.0,52.7851,52.7929,52.7618,52.7618,12600.0
2011-04-14 14:40:00,67.96,67.97,67.93,67.93,3700.0,52.7618,52.7696,52.7385,52.7385,3700.0
2011-04-14 14:45:00,67.93,67.94,67.91,67.93,5000.0,52.7385,52.7463,52.723,52.7385,5000.0
2011-04-14 14:50:00,67.94,67.97,67.94,67.97,2000.0,52.7463,52.7696,52.7463,52.7696,2000.0
2011-04-14 14:55:00,67.98,68.02,67.97,67.99,22500.0,52.7773,52.8084,52.7696,52.7851,22500.0
2011-04-14 15:00:00,67.99,68.09,67.97,68.08,11800.0,52.7851,52.8627,52.7696,52.855,11800.0
2011-04-14 15:05:00,68.08,68.11,68.08,68.09,12600.0,52.855,52.8783,52.855,52.8627,12600.0
2011-04-14 15:10:00,68.09,68.13,68.06,68.13,10000.0,52.8627,52.8938,52.8395,52.8938,10000.0
2011-04-14 15:15:00,68.13,68.17,68.12,68.17,6500.0,52.8938,52.9249,52.886,52.9249,6500.0
2011-04-14 15:20:00,68.16,68.17,68.13,68.13,8500.0,52.9171,52.9249,52.8938,52.8938,8500.0
2011-04-14 15:25:00,68.13,68.17,68.13,68.16,12500.0,52.8938,52.9249,52.8938,52.9171,12500.0
2011-04-14 15:30:00,68.16,68.17,68.09,68.11,12900.0,52.9171,52.9249,52.8627,52.8783,12900.0
2011-04-14 15:35:00,68.11,68.17,68.09,68.16,13200.0,52.8783,52.9249,52.8627,52.9171,13200.0
2011-04-14 15:40:00,68.16,68.17,68.1,68.1,13300.0,52.9171,52.9249,52.8705,52.8705,13300.0
2011-04-14 15:45:00,68.1,68.13,68.09,68.12,20000.0,52.8705,52.8938,52.8627,52.886,20000.0
2011-04-14 15:50:00,68.11,68.13,68.09,68.1,12400.0,52.8783,52.8938,52.8627,52.8705,12400.0
2011-04-14 15:55:00,68.1,68.12,68.07,68.11,20400.0,52.8705,52.886,52.8472,52.8783,20400.0
2011-04-15 09:30:00,68.23,68.24,68.17,68.18,23000.0,52.9714,52.9792,52.9249,52.9326,23000.0
2011-04-15 09:35:00,68.17,68.21,68.13,68.14,24500.0,52.9249,52.9559,52.8938,52.9016,24500.0
2011-04-15 09:40:00,68.12,68.15,68.05,68.06,13700.0,52.886,52.9093,52.8317,52.8395,13700.0
2011-04-15 09:45:00,68.06,68.06,68.01,68.05,22200.0,52.8395,52.8395,52.8006,52.8317,22200.0
2011-04-15 09:50:00,68.02,68.07,68.01,68.06,5600.0,52.8084,52.8472,52.8006,52.8395,5600.0
2011-04-15 09:55:00,68.07,68.2,68.06,68.2,36900.0,52.8472,52.9481,52.8395,52.9481,36900.0
2011-04-15 10:00:00,68.2,68.34,68.2,68.34,37500.0,52.9481,53.0568,52.9481,53.0568,37500.0
2011-04-15 10:05:00,68.35,68.35,68.29,68.3,10100.0,53.0646,53.0646,53.018,53.0258,10100.0
2011-04-15 10:10:00,68.3,68.31,68.27,68.29,4900.0,53.0258,53.0335,53.0025,53.018,4900.0
2011-04-15 10:15:00,68.29,68.29,68.19,68.21,26300.0,53.018,53.018,52.9404,52.9559,26300.0
2011-04-15 10:20:00,68.2,68.22,68.18,68.18,9200.0,52.9481,52.9637,52.9326,52.9326,9200.0
2011-04-15 10:25:00,68.2,68.22,68.17,68.21,13200.0,52.9481,52.9637,52.9249,52.9559,13200.0
2011-04-15 10:30:00,68.22,68.27,68.1,68.12,28000.0,52.9637,53.0025,52.8705,52.886,28000.0
2011-04-15 10:35:00,68.13,68.13,68.07,68.1,14700.0,52.8938,52.8938,52.8472,52.8705,14700.0
2011-04-15 10:40:00,68.1,68.15,68.1,68.14,8000.0,52.8705,52.9093,52.8705,52.9016,8000.0
2011-04-15 10:45:00,68.1,68.21,68.1,68.18,12400.0,52.8705,52.9559,52.8705,52.9326,12400.0
2011-04-15 10:50:00,68.18,68.25,68.18,68.24,19400.0,52.9326,52.987,52.9326,52.9792,19400.0
2011-04-15 10:55:00,68.24,68.27,68.21,68.24,10700.0,52.9792,53.0025,52.9559,52.9792,10700.0
2011-04-15 11:00:00,68.26,68.27,68.22,68.27,5800.0,52.9947,53.0025,52.9637,53.0025,5800.0
2011-04-15 11:05:00,68.27,68.28,68.22,68.22,34500.0,53.0025,53.0103,52.9637,52.9637,34500.0
2011-04-15 11:10:00,68.2,68.22,68.17,68.19,13100.0,52.9481,52.9637,52.9249,52.9404,13100.0
2011-04-15 11:15:00,68.19,68.22,68.19,68.2,2400.0,52.9404,52.9637,52.9404,52.9481,2400.0
2011-04-15 11:20:00,68.22,68.33,68.22,68.3,10700.0,52.9637,53.0491,52.9637,53.0258,10700.0
2011-04-15 11:25:00,68.3,68.35,68.29,68.34,6500.0,53.0258,53.0646,53.018,53.0568,6500.0
2011-04-15 11:30:00,68.34,68.37,68.33,68.34,187400.0,53.0568,53.0801,53.0491,53.0568,187400.0
2011-04-15 11:35:00,68.34,68.36,68.32,68.32,9400.0,53.0568,53.0724,53.0413,53.0413,9400.0
2011-04-15 11:40:00,68.33,68.34,68.32,68.33,2600.0,53.0491,53.0568,53.0413,53.0491,2600.0
2011-04-15 11:45:00,68.33,68.35,68.33,68.34,2800.0,53.0491,53.0646,53.0491,53.0568,2800.0
2011-04-15 11:50:00,68.35,68.36,68.33,68.36,35000.0,53.0646,53.0724,53.0491,53.0724,35000.0
2011-04-15 11:55:00,68.36,68.4,68.35,68.35,36000.0,53.0724,53.1034,53.0646,53.0646,36000.0
2011-04-15 12:00:00,68.35,68.37,68.35,68.37,10600.0,53.0646,53.0801,53.0646,53.0801,10600.0
2011-04-15 12:05:00,68.37,68.4,68.37,68.4,20100.0,53.0801,53.1034,53.0801,53.1034,20100.0
2011-04-15 12:10:00,68.4,68.48,68.4,68.48,22300.0,53.1034,53.1655,53.1034,53.1655,22300.0
2011-04-15 12:15:00,68.49,68.51,68.47,68.47,32900.0,53.1733,53.1888,53.1578,53.1578,32900.0
2011-04-15 12:20:00,68.47,68.47,68.45,68.46,10300.0,53.1578,53.1578,53.1422,53.15,10300.0
2011-04-15 12:25:00,68.45,68.47,68.45,68.47,10100.0,53.1422,53.1578,53.1422,53.1578,10100.0
2011-04-15 12:30:00,68.46,68.47,68.43,68.45,16200.0,53.15,53.1578,53.1267,53.1422,16200.0
2011-04-15 12:35:00,68.45,68.48,68.45,68.47,7800.0,53.1422,53.1655,53.1422,53.1578,7800.0
2011-04-15 12:40:00,68.46,68.47,68.45,68.47,6300.0,53.15,53.1578,53.1422,53.1578,6300.0
2011-04-15 12:45:00,68.46,68.52,68.46,68.5,5000.0,53.15,53.1966,53.15,53.1811,5000.0
2011-04-15 12:50:00,68.5,68.53,68.5,68.51,10600.0,53.1811,53.2043,53.1811,53.1888,10600.0
2011-04-15 12:55:00,68.5,68.53,68.5,68.52,13700.0,53.1811,53.2043,53.1811,53.1966,13700.0
2011-04-15 13:00:00,68.53,68.54,68.49,68.49,6700.0,53.2043,53.2121,53.1733,53.1733,6700.0
2011-04-15 13:05:00,68.5,68.5,68.48,68.49,5900.0,53.1811,53.1811,53.1655,53.1733,5900.0
2011-04-15 13:10:00,68.49,68.5,68.48,68.5,4800.0,53.1733,53.1811,53.1655,53.1811,4800.0
2011-04-15 13:15:00,68.5,68.5,68.47,68.48,4100.0,53.1811,53.1811,53.1578,53.1655,4100.0
2011-04-15 13:20:00,68.49,68.49,68.43,68.45,8300.0,53.1733,53.1733,53.1267,53.1422,8300.0
2011-04-15 13:25:00,68.45,68.45,68.41,68.41,16300.0,53.1422,53.1422,53.1112,53.1112,16300.0
2011-04-15 13:30:00,68.42,68.44,68.42,68.44,4400.0,53.1189,53.1345,53.1189,53.1345,4400.0
2011-04-15 13:35:00,68.43,68.45,68.43,68.44,9700.0,53.1267,53.1422,53.1267,53.1345,9700.0
2011-04-15 13:40:00,68.44,68.45,68.42,68.42,8700.0,53.1345,53.1422,53.1189,53.1189,8700.0
2011-04-15 13:45:00,68.44,68.45,68.43,68.45,8100.0,53.1345,53.1422,53.1267,53.1422,8100.0
2011-04-15 13:50:00,68.45,68.45,68.43,68.44,10500.0,53.1422,53.1422,53.1267,53.1345,10500.0
2011-04-15 13:55:00,68.44,68.45,68.41,68.42,11700.0,53.1345,53.1422,53.1112,53.1189,11700.0
2011-04-15 14:00:00,68.42,68.44,68.42,68.44,4400.0,53.1189,53.1345,53.1189,53.1345,4400.0
2011-04-15 14:05:00,68.44,68.44,68.43,68.44,1700.0,53.1345,53.1345,53.1267,53.1345,1700.0
2011-04-15 14:10:00,68.44,68.45,68.41,68.42,18500.0,53.1345,53.1422,53.1112,53.1189,18500.0
2011-04-15 14:15:00,68.42,68.45,68.42,68.44,30000.0,53.1189,53.1422,53.1189,53.1345,30000.0
2011-04-15 14:20:00,68.45,68.47,68.45,68.47,15400.0,53.1422,53.1578,53.1422,53.1578,15400.0
2011-04-15 14:25:00,68.47,68.47,68.45,68.46,14900.0,53.1578,53.1578,53.1422,53.15,14900.0
2011-04-15 14:30:00,68.46,68.5,68.45,68.49,22200.0,53.15,53.1811,53.1422,53.1733,22200.0
2011-04-15 14:35:00,68.49,68.49,68.46,68.46,10400.0,53.1733,53.1733,53.15,53.15,10400.0
2011-04-15 14:40:00,68.46,68.49,68.46,68.48,15600.0,53.15,53.1733,53.15,53.1655,15600.0
2011-04-15 14:45:00,68.48,68.49,68.45,68.45,21300.0,53.1655,53.1733,53.1422,53.1422,21300.0
2011-04-15 14:50:00,68.44,68.45,68.43,68.45,5800.0,53.1345,53.1422,53.1267,53.1422,5800.0
2011-04-15 14:55:00,68.44,68.46,68.44,68.46,14400.0,53.1345,53.15,53.1345,53.15,14400.0
2011-04-15 15:00:00,68.46,68.47,68.44,68.45,44700.0,53.15,53.1578,53.1345,53.1422,44700.0
2011-04-15 15:05:00,68.46,68.46,68.41,68.43,17100.0,53.15,53.15,53.1112,53.1267,17100.0
2011-04-15 15:10:00,68.43,68.43,68.37,68.38,33200.0,53.1267,53.1267,53.0801,53.0879,33200.0
2011-04-15 15:15:00,68.38,68.39,68.32,68.38,25400.0,53.0879,53.0957,53.0413,53.0879,25400.0
2011-04-15 15:20:00,68.38,68.38,68.31,68.35,18200.0,53.0879,53.0879,53.0335,53.0646,18200.0
2011-04-15 15:25:00,68.35,68.37,68.31,68.36,13900.0,53.0646,53.0801,53.0335,53.0724,13900.0
2011-04-15 15:30:00,68.37,68.41,68.34,68.39,15000.0,53.0801,53.1112,53.0568,53.0957,15000.0
2011-04-15 15:35:00,68.4,68.41,68.36,68.36,33400.0,53.1034,53.1112,53.0724,53.0724,33400.0
2011-04-15 15:40:00,68.37,68.39,68.32,68.33,7300.0,53.0801,53.0957,53.0413,53.0491,7300.0
2011-04-15 15:45:00,68.32,68.36,68.32,68.32,12400.0,53.0413,53.0724,53.0413,53.0413,12400.0
2011-04-15 15:50:00,68.33,68.38,68.33,68.37,17600.0,53.0491,53.0879,53.0491,53.0801,17600.0
2011-04-15 15:55:00,68.38,68.4,68.37,68.39,11300.0,53.0879,53.1034,53.0801,53.0957,11300.0
2011-04-18 09:30:00,67.61,67.65,67.33,67.34,100700.0,52.4901,52.5211,52.2727,52.2805,100700.0
2011-04-18 09:35:00,67.35,67.45,67.33,67.43,12400.0,52.2882,52.3659,52.2727,52.3503,12400.0
2011-04-18 09:40:00,67.41,67.56,67.38,67.46,47700.0,52.3348,52.4513,52.3115,52.3736,47700.0
2011-04-18 09:45:00,67.44,67.55,67.43,67.5,31400.0,52.3581,52.4435,52.3503,52.4047,31400.0
2011-04-18 09:50:00,67.5,67.51,67.37,67.41,18600.0,52.4047,52.4125,52.3038,52.3348,18600.0
2011-04-18 09:55:00,67.42,67.43,67.32,67.35,10700.0,52.3426,52.3503,52.2649,52.2882,10700.0
2011-04-18 10:00:00,67.34,67.38,67.23,67.3,33400.0,52.2805,52.3115,52.1951,52.2494,33400.0
2011-04-18 10:05:00,67.31,67.31,67.11,67.19,65400.0,52.2572,52.2572,52.1019,52.164,65400.0
2011-04-18 10:10:00,67.19,67.26,67.17,67.24,85900.0,52.164,52.2184,52.1485,52.2028,85900.0
2011-04-18 10:15:00,67.24,67.33,67.19,67.33,36700.0,52.2028,52.2727,52.164,52.2727,36700.0
2011-04-18 10:20:00,67.31,67.44,67.3,67.35,120600.0,52.2572,52.3581,52.2494,52.2882,120600.0
2011-04-18 10:25:00,67.34,67.37,67.27,67.36,52400.0,52.2805,52.3038,52.2261,52.296,52400.0
2011-04-18 10:30:00,67.35,67.44,67.33,67.39,25900.0,52.2882,52.3581,52.2727,52.3193,25900.0
2011-04-18 10:35:00,67.41,67.43,67.38,67.38,18000.0,52.3348,52.3503,52.3115,52.3115,18000.0
2011-04-18 10:40:00,67.37,67.37,67.27,67.29,65500.0,52.3038,52.3038,52.2261,52.2417,65500.0
2011-04-18 10:45:00,67.27,67.27,67.23,67.24,21500.0,52.2261,52.2261,52.1951,52.2028,21500.0
2011-04-18 10:50:00,67.23,67.27,67.18,67.24,34000.0,52.1951,52.2261,52.1563,52.2028,34000.0
2011-04-18 10:55:00,67.24,67.26,67.14,67.18,34700.0,52.2028,52.2184,52.1252,52.1563,34700.0
2011-04-18 11:00:00,67.18,67.23,67.1,67.1,33600.0,52.1563,52.1951,52.0941,52.0941,33600.0
2011-04-18 11:05:00,67.1,67.13,67.07,67.11,22800.0,52.0941,52.1174,52.0709,52.1019,22800.0
2011-04-18 11:10:00,67.12,67.22,67.11,67.18,24900.0,52.1097,52.1873,52.1019,52.1563,24900.0
2011-04-18 11:15:00,67.16,67.22,67.16,67.18,8700.0,52.1407,52.1873,52.1407,52.1563,8700.0
2011-04-18 11:20:00,67.19,67.27,67.19,67.25,17100.0,52.164,52.2261,52.164,52.2106,17100.0
2011-04-18 11:25:00,67.26,67.29,67.24,67.26,8400.0,52.2184,52.2417,52.2028,52.2184,8400.0
2011-04-18 11:30:00,67.26,67.28,67.2,67.23,19300.0,52.2184,52.2339,52.1718,52.1951,19300.0
2011-04-18 11:35:00,67.23,67.33,67.23,67.3,13200.0,52.1951,52.2727,52.1951,52.2494,13200.0
2011-04-18 11:40:00,67.3,67.31,67.25,67.28,17000.0,52.2494,52.2572,52.2106,52.2339,17000.0
2011-04-18 11:45:00,67.3,67.35,67.29,67.31,16500.0,52.2494,52.2882,52.2417,52.2572,16500.0
2011-04-18 11:50:00,67.33,67.35,67.29,67.34,63100.0,52.2727,52.2882,52.2417,52.2805,63100.0
2011-04-18 11:55:00,67.35,67.36,67.31,67.33,14800.0,52.2882,52.296,52.2572,52.2727,14800.0
2011-04-18 12:00:00,67.33,67.33,67.25,67.26,7400.0,52.2727,52.2727,52.2106,52.2184,7400.0
2011-04-18 12:05:00,67.27,67.36,67.27,67.35,9900.0,52.2261,52.296,52.2261,52.2882,9900.0
2011-04-18 12:10:00,67.34,67.36,67.29,67.31,11100.0,52.2805,52.296,52.2417,52.2572,11100.0
2011-04-18 12:15:00,67.31,67.33,67.3,67.32,7400.0,52.2572,52.2727,52.2494,52.2649,7400.0
2011-04-18 12:20:00,67.31,67.31,67.25,67.25,7000.0,52.2572,52.2572,52.2106,52.2106,7000.0
2011-04-18 12:25:00,67.26,67.29,67.24,67.29,25200.0,52.2184,52.2417,52.2028,52.2417,25200.0
2011-04-18 12:30:00,67.29,67.3,67.27,67.28,11000.0,52.2417,52.2494,52.2261,52.2339,11000.0
2011-04-18 12:35:00,67.28,67.31,67.28,67.31,6000.0,52.2339,52.2572,52.2339,52.2572,6000.0
2011-04-18 12:40:00,67.3,67.3,67.27,67.29,6100.0,52.2494,52.2494,52.2261,52.2417,6100.0
2011-04-18 12:45:00,67.28,67.29,67.26,67.27,7000.0,52.2339,52.2417,52.2184,52.2261,7000.0
2011-04-18 12:50:00,67.26,67.26,67.25,67.25,12400.0,52.2184,52.2184,52.2106,52.2106,12400.0
2011-04-18 12:55:00,67.25,67.29,67.25,67.28,20000.0,52.2106,52.2417,52.2106,52.2339,20000.0
2011-04-18 13:00:00,67.28,67.28,67.26,67.27,6200.0,52.2339,52.2339,52.2184,52.2261,6200.0
2011-04-18 13:05:00,67.27,67.28,67.24,67.24,9500.0,52.2261,52.2339,52.2028,52.2028,9500.0
2011-04-18 13:10:00,67.24,67.24,67.21,67.24,14500.0,52.2028,52.2028,52.1795,52.2028,14500.0
2011-04-18 13:15:00,67.23,67.24,67.18,67.23,261900.0,52.1951,52.2028,52.1563,52.1951,261900.0
2011-04-18 13:20:00,67.23,67.25,67.23,67.25,9700.0,52.1951,52.2106,52.1951,52.2106,9700.0
2011-04-18 13:25:00,67.24,67.24,67.22,67.24,8000.0,52.2028,52.2028,52.1873,52.2028,8000.0
2011-04-18 13:30:00,67.22,67.27,67.22,67.27,8300.0,52.1873,52.2261,52.1873,52.2261,8300.0
2011-04-18 13:35:00,67.27,67.29,67.26,67.26,30800.0,52.2261,52.2417,52.2184,52.2184,30800.0
2011-04-18 13:40:00,67.25,67.31,67.24,67.31,12100.0,52.2106,52.2572,52.2028,52.2572,12100.0
2011-04-18 13:45:00,67.31,67.33,67.31,67.32,11400.0,52.2572,52.2727,52.2572,52.2649,11400.0
2011-04-18 13:50:00,67.33,67.39,67.33,67.39,17500.0,52.2727,52.3193,52.2727,52.3193,17500.0
2011-04-18 13:55:00,67.39,67.42,67.39,67.4,9800.0,52.3193,52.3426,52.3193,52.3271,9800.0
2011-04-18 14:00:00,67.4,67.4,67.34,67.35,15700.0,52.3271,52.3271,52.2805,52.2882,15700.0
2011-04-18 14:05:00,67.36,67.41,67.35,67.39,14400.0,52.296,52.3348,52.2882,52.3193,14400.0
2011-04-18 14:10:00,67.4,67.45,67.37,67.45,16500.0,52.3271,52.3659,52.3038,52.3659,16500.0
2011-04-18 14:15:00,67.44,67.44,67.39,67.41,9400.0,52.3581,52.3581,52.3193,52.3348,9400.0
2011-04-18 14:20:00,67.41,67.44,67.4,67.44,5100.0,52.3348,52.3581,52.3271,52.3581,5100.0
2011-04-18 14:25:00,67.44,67.44,67.4,67.42,11600.0,52.3581,52.3581,52.3271,52.3426,11600.0
2011-04-18 14:30:00,67.43,67.45,67.41,67.44,84600.0,52.3503,52.3659,52.3348,52.3581,84600.0
2011-04-18 14:35:00,67.43,67.54,67.43,67.54,51200.0,52.3503,52.4357,52.3503,52.4357,51200.0
2011-04-18 14:40:00,67.54,67.58,67.51,67.55,32800.0,52.4357,52.4668,52.4125,52.4435,32800.0
2011-04-18 14:45:00,67.55,67.62,67.55,67.59,30800.0,52.4435,52.4979,52.4435,52.4746,30800.0
2011-04-18 14:50:00,67.58,67.61,67.56,67.58,12800.0,52.4668,52.4901,52.4513,52.4668,12800.0
2011-04-18 14:55:00,67.58,67.66,67.58,67.59,17400.0,52.4668,52.5289,52.4668,52.4746,17400.0
2011-04-18 15:00:00,67.6,67.61,67.55,67.57,16400.0,52.4823,52.4901,52.4435,52.459,16400.0
2011-04-18 15:05:00,67.56,67.59,67.46,67.5,29200.0,52.4513,52.4746,52.3736,52.4047,29200.0
2011-04-18 15:10:00,67.49,67.54,67.48,67.53,12500.0,52.3969,52.4357,52.3892,52.428,12500.0
2011-04-18 15:15:00,67.53,67.7,67.53,67.68,36900.0,52.428,52.56,52.428,52.5444,36900.0
2011-04-18 15:20:00,67.7,67.72,67.64,67.65,30600.0,52.56,52.5755,52.5134,52.5211,30600.0
2011-04-18 15:25:00,67.65,67.67,67.62,67.64,18400.0,52.5211,52.5367,52.4979,52.5134,18400.0
2011-04-18 15:30:00,67.66,67.72,67.65,67.67,10700.0,52.5289,52.5755,52.5211,52.5367,10700.0
2011-04-18 15:35:00,67.67,67.67,67.57,67.59,35800.0,52.5367,52.5367,52.459,52.4746,35800.0
2011-04-18 15:40:00,67.58,67.61,67.52,67.53,31800.0,52.4668,52.4901,52.4202,52.428,31800.0
2011-04-18 15:45:00,67.52,67.59,67.5,67.56,41400.0,52.4202,52.4746,52.4047,52.4513,41400.0
2011-04-18 15:50:00,67.56,67.6,67.51,67.56,53800.0,52.4513,52.4823,52.4125,52.4513,53800.0
2011-04-18 15:55:00,67.55,67.66,67.55,67.6,40100.0,52.4435,52.5289,52.4435,52.4823,40100.0
2011-04-19 09:30:00,67.75,67.84,67.68,67.83,95300.0,52.5988,52.6687,52.5444,52.6609,95300.0
2011-04-19 09:35:00,67.84,67.87,67.78,67.83,9500.0,52.6687,52.6919,52.6221,52.6609,9500.0
2011-04-19 09:40:00,67.82,67.9,67.82,67.84,21700.0,52.6531,52.7152,52.6531,52.6687,21700.0
2011-04-19 09:45:00,67.87,67.87,67.76,67.77,14500.0,52.6919,52.6919,52.6065,52.6143,14500.0
2011-04-19 09:50:00,67.77,67.77,67.66,67.67,11200.0,52.6143,52.6143,52.5289,52.5367,11200.0
2011-04-19 09:55:00,67.66,67.78,67.66,67.75,22100.0,52.5289,52.6221,52.5289,52.5988,22100.0
2011-04-19 10:00:00,67.74,67.74,67.66,67.72,14100.0,52.591,52.591,52.5289,52.5755,14100.0
2011-04-19 10:05:00,67.7,67.78,67.67,67.74,10500.0,52.56,52.6221,52.5367,52.591,10500.0
2011-04-19 10:10:00,67.76,67.79,67.75,67.75,3400.0,52.6065,52.6298,52.5988,52.5988,3400.0
2011-04-19 10:15:00,67.75,67.83,67.75,67.8,8700.0,52.5988,52.6609,52.5988,52.6376,8700.0
2011-04-19 10:20:00,67.81,67.84,67.78,67.83,9500.0,52.6454,52.6687,52.6221,52.6609,9500.0
2011-04-19 10:25:00,67.82,67.84,67.8,67.8,19200.0,52.6531,52.6687,52.6376,52.6376,19200.0
2011-04-19 10:30:00,67.81,67.81,67.71,67.71,6800.0,52.6454,52.6454,52.5677,52.5677,6800.0
2011-04-19 10:35:00,67.71,67.74,67.68,67.68,8000.0,52.5677,52.591,52.5444,52.5444,8000.0
2011-04-19 10:40:00,67.67,67.7,67.66,67.7,8700.0,52.5367,52.56,52.5289,52.56,8700.0
2011-04-19 10:45:00,67.71,67.72,67.65,67.7,23800.0,52.5677,52.5755,52.5211,52.56,23800.0
2011-04-19 10:50:00,67.7,67.72,67.69,67.71,2000.0,52.56,52.5755,52.5522,52.5677,2000.0
2011-04-19 10:55:00,67.72,67.74,67.67,67.68,36900.0,52.5755,52.591,52.5367,52.5444,36900.0
2011-04-19 11:00:00,67.67,67.67,67.61,67.64,11000.0,52.5367,52.5367,52.4901,52.5134,11000.0
2011-04-19 11:05:00,67.65,67.67,67.64,67.67,7700.0,52.5211,52.5367,52.5134,52.5367,7700.0
2011-04-19 11:10:00,67.66,67.67,67.6,67.61,4700.0,52.5289,52.5367,52.4823,52.4901,4700.0
2011-04-19 11:15:00,67.63,67.68,67.61,67.61,12400.0,52.5056,52.5444,52.4901,52.4901,12400.0
2011-04-19 11:20:00,67.6,67.63,67.56,67.57,9900.0,52.4823,52.5056,52.4513,52.459,9900.0
2011-04-19 11:25:00,67.57,67.57,67.54,67.54,6500.0,52.459,52.459,52.4357,52.4357,6500.0
2011-04-19 11:30:00,67.55,67.58,67.54,67.58,7000.0,52.4435,52.4668,52.4357,52.4668,7000.0
2011-04-19 11:35:00,67.61,67.64,67.6,67.61,7800.0,52.4901,52.5134,52.4823,52.4901,7800.0
2011-04-19 11:40:00,67.62,67.62,67.59,67.6,2900.0,52.4979,52.4979,52.4746,52.4823,2900.0
2011-04-19 11:45:00,67.63,67.63,67.57,67.57,1200.0,52.5056,52.5056,52.459,52.459,1200.0
2011-04-19 11:50:00,67.59,67.64,67.59,67.63,3700.0,52.4746,52.5134,52.4746,52.5056,3700.0
2011-04-19 11:55:00,67.64,67.65,67.61,67.64,6600.0,52.5134,52.5211,52.4901,52.5134,6600.0
2011-04-19 12:00:00,67.64,67.65,67.62,67.64,13700.0,52.5134,52.5211,52.4979,52.5134,13700.0
2011-04-19 12:05:00,67.66,67.66,67.63,67.65,5200.0,52.5289,52.5289,52.5056,52.5211,5200.0
2011-04-19 12:10:00,67.65,67.7,67.63,67.7,13700.0,52.5211,52.56,52.5056,52.56,13700.0
2011-04-19 12:15:00,67.69,67.69,67.65,67.67,5500.0,52.5522,52.5522,52.5211,52.5367,5500.0
2011-04-19 12:20:00,67.68,67.68,67.65,67.65,4000.0,52.5444,52.5444,52.5211,52.5211,4000.0
2011-04-19 12:25:00,67.65,67.66,67.63,67.65,11200.0,52.5211,52.5289,52.5056,52.5211,11200.0
2011-04-19 12:30:00,67.64,67.66,67.63,67.66,9300.0,52.5134,52.5289,52.5056,52.5289,9300.0
2011-04-19 12:35:00,67.66,67.67,67.64,67.67,3500.0,52.5289,52.5367,52.5134,52.5367,3500.0
2011-04-19 12:40:00,67.67,67.68,67.66,67.67,3900.0,52.5367,52.5444,52.5289,52.5367,3900.0
2011-04-19 12:45:00,67.67,67.69,67.64,67.64,10800.0,52.5367,52.5522,52.5134,52.5134,10800.0
2011-04-19 12:50:00,67.64,67.7,67.64,67.7,4500.0,52.5134,52.56,52.5134,52.56,4500.0
2011-04-19 12:55:00,67.71,67.71,67.67,67.67,1000.0,52.5677,52.5677,52.5367,52.5367,1000.0
2011-04-19 13:00:00,67.68,67.74,67.68,67.73,15600.0,52.5444,52.591,52.5444,52.5833,15600.0
2011-04-19 13:05:00,67.75,67.75,67.74,67.74,1500.0,52.5988,52.5988,52.591,52.591,1500.0
2011-04-19 13:10:00,67.73,67.78,67.71,67.78,12000.0,52.5833,52.6221,52.5677,52.6221,12000.0
2011-04-19 13:15:00,67.79,67.82,67.79,67.79,7400.0,52.6298,52.6531,52.6298,52.6298,7400.0
2011-04-19 13:20:00,67.79,67.82,67.78,67.81,19000.0,52.6298,52.6531,52.6221,52.6454,19000.0
2011-04-19 13:25:00,67.81,67.83,67.8,67.8,23400.0,52.6454,52.6609,52.6376,52.6376,23400.0
2011-04-19 13:30:00,67.79,67.81,67.78,67.8,10200.0,52.6298,52.6454,52.6221,52.6376,10200.0
2011-04-19 13:35:00,67.79,67.82,67.78,67.82,7700.0,52.6298,52.6531,52.6221,52.6531,7700.0
2011-04-19 13:40:00,67.82,67.91,67.82,67.88,23800.0,52.6531,52.723,52.6531,52.6997,23800.0
2011-04-19 13:45:00,67.88,67.9,67.85,67.9,13600.0,52.6997,52.7152,52.6764,52.7152,13600.0
2011-04-19 13:50:00,67.92,67.92,67.88,67.89,9900.0,52.7308,52.7308,52.6997,52.7075,9900.0
2011-04-19 13:55:00,67.89,67.9,67.88,67.88,25100.0,52.7075,52.7152,52.6997,52.6997,25100.0
2011-04-19 14:00:00,67.88,67.89,67.86,67.86,15100.0,52.6997,52.7075,52.6842,52.6842,15100.0
2011-04-19 14:05:00,67.86,67.88,67.85,67.88,15500.0,52.6842,52.6997,52.6764,52.6997,15500.0
2011-04-19 14:10:00,67.88,67.92,67.88,67.9,15000.0,52.6997,52.7308,52.6997,52.7152,15000.0
2011-04-19 14:15:00,67.9,67.93,67.89,67.92,13000.0,52.7152,52.7385,52.7075,52.7308,13000.0
2011-04-19 14:20:00,67.91,67.91,67.88,67.88,2000.0,52.723,52.723,52.6997,52.6997,2000.0
2011-04-19 14:25:00,67.87,67.88,67.84,67.86,4500.0,52.6919,52.6997,52.6687,52.6842,4500.0
2011-04-19 14:30:00,67.85,67.87,67.83,67.86,6300.0,52.6764,52.6919,52.6609,52.6842,6300.0
2011-04-19 14:35:00,67.87,67.89,67.86,67.88,12000.0,52.6919,52.7075,52.6842,52.6997,12000.0
2011-04-19 14:40:00,67.88,67.93,67.88,67.92,4900.0,52.6997,52.7385,52.6997,52.7308,4900.0
2011-04-19 14:45:00,67.93,67.94,67.87,67.88,17600.0,52.7385,52.7463,52.6919,52.6997,17600.0
2011-04-19 14:50:00,67.88,67.89,67.86,67.87,4700.0,52.6997,52.7075,52.6842,52.6919,4700.0
2011-04-19 14:55:00,67.88,67.9,67.87,67.87,10000.0,52.6997,52.7152,52.6919,52.6919,10000.0
2011-04-19 15:00:00,67.87,67.91,67.87,67.91,22200.0,52.6919,52.723,52.6919,52.723,22200.0
2011-04-19 15:05:00,67.9,67.96,67.9,67.94,20900.0,52.7152,52.7618,52.7152,52.7463,20900.0
2011-04-19 15:10:00,67.94,67.95,67.92,67.94,10000.0,52.7463,52.7541,52.7308,52.7463,10000.0
2011-04-19 15:15:00,67.95,67.96,67.94,67.94,11200.0,52.7541,52.7618,52.7463,52.7463,11200.0
2011-04-19 15:20:00,67.94,67.94,67.92,67.92,9600.0,52.7463,52.7463,52.7308,52.7308,9600.0
2011-04-19 15:25:00,67.92,67.94,67.9,67.9,13100.0,52.7308,52.7463,52.7152,52.7152,13100.0
2011-04-19 15:30:00,67.9,67.91,67.89,67.89,15200.0,52.7152,52.723,52.7075,52.7075,15200.0
2011-04-19 15:35:00,67.9,67.95,67.9,67.92,15200.0,52.7152,52.7541,52.7152,52.7308,15200.0
2011-04-19 15:40:00,67.92,67.94,67.91,67.94,17900.0,52.7308,52.7463,52.723,52.7463,17900.0
2011-04-19 15:45:00,67.93,67.95,67.91,67.93,51600.0,52.7385,52.7541,52.723,52.7385,51600.0
2011-04-19 15:50:00,67.93,67.99,67.93,67.96,21000.0,52.7385,52.7851,52.7385,52.7618,21000.0
2011-04-19 15:55:00,67.96,67.99,67.95,67.97,21000.0,52.7618,52.7851,52.7541,52.7696,21000.0
2011-04-20 09:30:00,68.83,68.91,68.79,68.89,84300.0,53.4373,53.4994,53.4062,53.4838,84300.0
2011-04-20 09:35:00,68.89,68.91,68.85,68.88,29900.0,53.4838,53.4994,53.4528,53.4761,29900.0
2011-04-20 09:40:00,68.87,68.9,68.81,68.82,50000.0,53.4683,53.4916,53.4217,53.4295,50000.0
2011-04-20 09:45:00,68.83,68.87,68.81,68.87,14000.0,53.4373,53.4683,53.4217,53.4683,14000.0
2011-04-20 09:50:00,68.86,68.86,68.77,68.85,13600.0,53.4605,53.4605,53.3907,53.4528,13600.0
2011-04-20 09:55:00,68.84,68.86,68.81,68.84,23200.0,53.445,53.4605,53.4217,53.445,23200.0
2011-04-20 10:00:00,68.84,68.94,68.81,68.89,23900.0,53.445,53.5227,53.4217,53.4838,23900.0
2011-04-20 10:05:00,68.89,68.94,68.89,68.94,12200.0,53.4838,53.5227,53.4838,53.5227,12200.0
2011-04-20 10:10:00,68.95,69.0,68.93,68.99,25000.0,53.5304,53.5692,53.5149,53.5615,25000.0
2011-04-20 10:15:00,68.98,69.07,68.98,69.02,22900.0,53.5537,53.6236,53.5537,53.5848,22900.0
2011-04-20 10:20:00,69.02,69.02,68.99,68.99,12000.0,53.5848,53.5848,53.5615,53.5615,12000.0
2011-04-20 10:25:00,69.01,69.01,68.97,68.99,18600.0,53.577,53.577,53.5459,53.5615,18600.0
2011-04-20 10:30:00,69.0,69.02,68.98,69.02,15300.0,53.5692,53.5848,53.5537,53.5848,15300.0
2011-04-20 10:35:00,69.03,69.03,68.97,69.0,26100.0,53.5925,53.5925,53.5459,53.5692,26100.0
2011-04-20 10:40:00,69.0,69.01,68.97,68.97,10300.0,53.5692,53.577,53.5459,53.5459,10300.0
2011-04-20 10:45:00,68.97,69.0,68.96,68.99,12700.0,53.5459,53.5692,53.5382,53.5615,12700.0
2011-04-20 10:50:00,68.98,69.0,68.97,68.99,13300.0,53.5537,53.5692,53.5459,53.5615,13300.0
2011-04-20 10:55:00,68.99,69.02,68.99,69.01,12900.0,53.5615,53.5848,53.5615,53.577,12900.0
2011-04-20 11:00:00,69.01,69.02,68.97,68.98,5400.0,53.577,53.5848,53.5459,53.5537,5400.0
2011-04-20 11:05:00,68.98,68.99,68.96,68.96,10100.0,53.5537,53.5615,53.5382,53.5382,10100.0
2011-04-20 11:10:00,68.96,68.96,68.94,68.96,15600.0,53.5382,53.5382,53.5227,53.5382,15600.0
2011-04-20 11:15:00,68.96,68.98,68.92,68.92,13400.0,53.5382,53.5537,53.5071,53.5071,13400.0
2011-04-20 11:20:00,68.93,68.93,68.91,68.92,6300.0,53.5149,53.5149,53.4994,53.5071,6300.0
2011-04-20 11:25:00,68.92,68.96,68.89,68.96,20400.0,53.5071,53.5382,53.4838,53.5382,20400.0
2011-04-20 11:30:00,68.96,68.98,68.95,68.96,15200.0,53.5382,53.5537,53.5304,53.5382,15200.0
2011-04-20 11:35:00,68.97,68.97,68.93,68.94,9500.0,53.5459,53.5459,53.5149,53.5227,9500.0
2011-04-20 11:40:00,68.95,68.97,68.95,68.97,9100.0,53.5304,53.5459,53.5304,53.5459,9100.0
2011-04-20 11:45:00,68.97,69.0,68.96,68.98,37400.0,53.5459,53.5692,53.5382,53.5537,37400.0
2011-04-20 11:50:00,68.99,69.03,68.98,69.02,11400.0,53.5615,53.5925,53.5537,53.5848,11400.0
2011-04-20 11:55:00,69.02,69.04,69.0,69.0,59100.0,53.5848,53.6003,53.5692,53.5692,59100.0
2011-04-20 12:00:00,69.0,69.0,68.97,68.98,19400.0,53.5692,53.5692,53.5459,53.5537,19400.0
2011-04-20 12:05:00,68.97,69.0,68.97,68.98,7600.0,53.5459,53.5692,53.5459,53.5537,7600.0
2011-04-20 12:10:00,68.98,68.99,68.95,68.96,20900.0,53.5537,53.5615,53.5304,53.5382,20900.0
2011-04-20 12:15:00,68.94,68.97,68.94,68.96,6000.0,53.5227,53.5459,53.5227,53.5382,6000.0
2011-04-20 12:20:00,68.95,68.97,68.94,68.96,7200.0,53.5304,53.5459,53.5227,53.5382,7200.0
2011-04-20 12:25:00,68.96,68.98,68.9,68.9,28200.0,53.5382,53.5537,53.4916,53.4916,28200.0
2011-04-20 12:30:00,68.9,68.94,68.89,68.91,27000.0,53.4916,53.5227,53.4838,53.4994,27000.0
2011-04-20 12:35:00,68.89,68.93,68.89,68.91,6800.0,53.4838,53.5149,53.4838,53.4994,6800.0
2011-04-20 12:40:00,68.91,68.92,68.9,68.91,3600.0,53.4994,53.5071,53.4916,53.4994,3600.0
2011-04-20 12:45:00,68.9,68.93,68.86,68.86,13700.0,53.4916,53.5149,53.4605,53.4605,13700.0
2011-04-20 12:50:00,68.87,68.89,68.87,68.88,4800.0,53.4683,53.4838,53.4683,53.4761,4800.0
2011-04-20 12:55:00,68.87,68.88,68.86,68.86,6500.0,53.4683,53.4761,53.4605,53.4605,6500.0
2011-04-20 13:00:00,68.86,68.88,68.83,68.87,12300.0,53.4605,53.4761,53.4373,53.4683,12300.0
2011-04-20 13:05:00,68.87,68.88,68.86,68.86,8900.0,53.4683,53.4761,53.4605,53.4605,8900.0
2011-04-20 13:10:00,68.86,68.87,68.82,68.82,7600.0,53.4605,53.4683,53.4295,53.4295,7600.0
2011-04-20 13:15:00,68.81,68.84,68.8,68.8,8000.0,53.4217,53.445,53.414,53.414,8000.0
2011-04-20 13:20:00,68.81,68.83,68.81,68.82,35800.0,53.4217,53.4373,53.4217,53.4295,35800.0
2011-04-20 13:25:00,68.82,68.86,68.81,68.85,3700.0,53.4295,53.4605,53.4217,53.4528,3700.0
2011-04-20 13:30:00,68.86,68.86,68.82,68.82,3800.0,53.4605,53.4605,53.4295,53.4295,3800.0
2011-04-20 13:35:00,68.81,68.83,68.8,68.83,12300.0,53.4217,53.4373,53.414,53.4373,12300.0
2011-04-20 13:40:00,68.83,68.86,68.83,68.84,2500.0,53.4373,53.4605,53.4373,53.445,2500.0
2011-04-20 13:45:00,68.84,68.85,68.84,68.85,3100.0,53.445,53.4528,53.445,53.4528,3100.0
2011-04-20 13:50:00,68.85,68.91,68.85,68.91,12500.0,53.4528,53.4994,53.4528,53.4994,12500.0
2011-04-20 13:55:00,68.9,68.9,68.88,68.89,3300.0,53.4916,53.4916,53.4761,53.4838,3300.0
2011-04-20 14:00:00,68.89,68.89,68.86,68.86,2300.0,53.4838,53.4838,53.4605,53.4605,2300.0
2011-04-20 14:05:00,68.86,68.86,68.81,68.84,19400.0,53.4605,53.4605,53.4217,53.445,19400.0
2011-04-20 14:10:00,68.84,68.86,68.82,68.84,33500.0,53.445,53.4605,53.4295,53.445,33500.0
2011-04-20 14:15:00,68.84,68.88,68.84,68.87,13300.0,53.445,53.4761,53.445,53.4683,13300.0
2011-04-20 14:20:00,68.88,68.89,68.84,68.84,10800.0,53.4761,53.4838,53.445,53.445,10800.0
2011-04-20 14:25:00,68.85,68.87,68.85,68.85,14500.0,53.4528,53.4683,53.4528,53.4528,14500.0
2011-04-20 14:30:00,68.86,68.88,68.86,68.88,8300.0,53.4605,53.4761,53.4605,53.4761,8300.0
2011-04-20 14:35:00,68.88,68.91,68.88,68.89,11000.0,53.4761,53.4994,53.4761,53.4838,11000.0
2011-04-20 14:40:00,68.9,68.92,68.89,68.89,9500.0,53.4916,53.5071,53.4838,53.4838,9500.0
2011-04-20 14:45:00,68.9,68.92,68.89,68.91,7100.0,53.4916,53.5071,53.4838,53.4994,7100.0
2011-04-20 14:50:00,68.91,68.92,68.89,68.91,39200.0,53.4994,53.5071,53.4838,53.4994,39200.0
2011-04-20 14:55:00,68.9,68.91,68.87,68.87,16000.0,53.4916,53.4994,53.4683,53.4683,16000.0
2011-04-20 15:00:00,68.87,68.89,68.85,68.87,13400.0,53.4683,53.4838,53.4528,53.4683,13400.0
2011-04-20 15:05:00,68.88,68.89,68.83,68.85,9100.0,53.4761,53.4838,53.4373,53.4528,9100.0
2011-04-20 15:10:00,68.85,68.89,68.85,68.87,29000.0,53.4528,53.4838,53.4528,53.4683,29000.0
2011-04-20 15:15:00,68.87,68.88,68.84,68.87,11500.0,53.4683,53.4761,53.445,53.4683,11500.0
2011-04-20 15:20:00,68.86,68.88,68.83,68.88,12400.0,53.4605,53.4761,53.4373,53.4761,12400.0
2011-04-20 15:25:00,68.88,68.94,68.87,68.94,17900.0,53.4761,53.5227,53.4683,53.5227,17900.0
2011-04-20 15:30:00,68.94,68.94,68.91,68.91,9200.0,53.5227,53.5227,53.4994,53.4994,9200.0
2011-04-20 15:35:00,68.91,68.94,68.9,68.94,22200.0,53.4994,53.5227,53.4916,53.5227,22200.0
2011-04-20 15:40:00,68.94,68.97,68.94,68.97,27000.0,53.5227,53.5459,53.5227,53.5459,27000.0
2011-04-20 15:45:00,68.97,68.98,68.92,68.92,10800.0,53.5459,53.5537,53.5071,53.5071,10800.0
2011-04-20 15:50:00,68.93,68.95,68.92,68.92,11200.0,53.5149,53.5304,53.5071,53.5071,11200.0
2011-04-20 15:55:00,68.91,68.95,68.91,68.95,18100.0,53.4994,53.5304,53.4994,53.5304,18100.0
2011-04-21 09:30:00,69.25,69.29,69.2,69.2,42600.0,53.7633,53.7944,53.7245,53.7245,42600.0
2011-04-21 09:35:00,69.18,69.27,69.18,69.23,23000.0,53.709,53.7789,53.709,53.7478,23000.0
2011-04-21 09:40:00,69.21,69.23,69.17,69.17,37500.0,53.7323,53.7478,53.7012,53.7012,37500.0
2011-04-21 09:45:00,69.15,69.16,69.14,69.15,10700.0,53.6857,53.6935,53.6779,53.6857,10700.0
2011-04-21 09:50:00,69.16,69.21,69.16,69.2,5800.0,53.6935,53.7323,53.6935,53.7245,5800.0
2011-04-21 09:55:00,69.21,69.22,69.17,69.17,3800.0,53.7323,53.74,53.7012,53.7012,3800.0
2011-04-21 10:00:00,69.16,69.18,69.0,69.08,33900.0,53.6935,53.709,53.5692,53.6313,33900.0
2011-04-21 10:05:00,69.1,69.13,69.07,69.13,10700.0,53.6469,53.6702,53.6236,53.6702,10700.0
2011-04-21 10:10:00,69.15,69.16,69.09,69.1,12900.0,53.6857,53.6935,53.6391,53.6469,12900.0
2011-04-21 10:15:00,69.08,69.15,69.08,69.15,9000.0,53.6313,53.6857,53.6313,53.6857,9000.0
2011-04-21 10:20:00,69.16,69.2,69.16,69.2,9800.0,53.6935,53.7245,53.6935,53.7245,9800.0
2011-04-21 10:25:00,69.19,69.2,69.16,69.16,6400.0,53.7167,53.7245,53.6935,53.6935,6400.0
2011-04-21 10:30:00,69.15,69.18,69.1,69.1,3600.0,53.6857,53.709,53.6469,53.6469,3600.0
2011-04-21 10:35:00,69.11,69.13,69.09,69.12,7200.0,53.6546,53.6702,53.6391,53.6624,7200.0
2011-04-21 10:40:00,69.12,69.2,69.12,69.18,9700.0,53.6624,53.7245,53.6624,53.709,9700.0
2011-04-21 10:45:00,69.19,69.2,69.12,69.13,6900.0,53.7167,53.7245,53.6624,53.6702,6900.0
2011-04-21 10:50:00,69.13,69.17,69.12,69.17,5900.0,53.6702,53.7012,53.6624,53.7012,5900.0
2011-04-21 10:55:00,69.19,69.23,69.18,69.21,14300.0,53.7167,53.7478,53.709,53.7323,14300.0
2011-04-21 11:00:00,69.21,69.21,69.19,69.2,11500.0,53.7323,53.7323,53.7167,53.7245,11500.0
2011-04-21 11:05:00,69.2,69.22,69.17,69.21,10700.0,53.7245,53.74,53.7012,53.7323,10700.0
2011-04-21 11:10:00,69.21,69.22,69.19,69.2,11900.0,53.7323,53.74,53.7167,53.7245,11900.0
2011-04-21 11:15:00,69.2,69.22,69.19,69.2,5400.0,53.7245,53.74,53.7167,53.7245,5400.0
2011-04-21 11:20:00,69.2,69.2,69.17,69.18,9800.0,53.7245,53.7245,53.7012,53.709,9800.0
2011-04-21 11:25:00,69.18,69.24,69.18,69.23,8400.0,53.709,53.7556,53.709,53.7478,8400.0
2011-04-21 11:30:00,69.24,69.28,69.24,69.24,20300.0,53.7556,53.7866,53.7556,53.7556,20300.0
2011-04-21 11:35:00,69.24,69.28,69.24,69.28,10500.0,53.7556,53.7866,53.7556,53.7866,10500.0
2011-04-21 11:40:00,69.28,69.28,69.25,69.25,2200.0,53.7866,53.7866,53.7633,53.7633,2200.0
2011-04-21 11:45:00,69.25,69.26,69.22,69.26,68400.0,53.7633,53.7711,53.74,53.7711,68400.0
2011-04-21 11:50:00,69.27,69.28,69.25,69.26,18000.0,53.7789,53.7866,53.7633,53.7711,18000.0
2011-04-21 11:55:00,69.26,69.27,69.24,69.27,5300.0,53.7711,53.7789,53.7556,53.7789,5300.0
2011-04-21 12:00:00,69.27,69.27,69.24,69.25,19300.0,53.7789,53.7789,53.7556,53.7633,19300.0
2011-04-21 12:05:00,69.26,69.28,69.26,69.27,15300.0,53.7711,53.7866,53.7711,53.7789,15300.0
2011-04-21 12:10:00,69.27,69.28,69.26,69.27,9200.0,53.7789,53.7866,53.7711,53.7789,9200.0
2011-04-21 12:15:00,69.27,69.27,69.26,69.26,4100.0,53.7789,53.7789,53.7711,53.7711,4100.0
2011-04-21 12:20:00,69.26,69.28,69.26,69.28,4500.0,53.7711,53.7866,53.7711,53.7866,4500.0
2011-04-21 12:25:00,69.27,69.29,69.27,69.28,7600.0,53.7789,53.7944,53.7789,53.7866,7600.0
2011-04-21 12:30:00,69.27,69.28,69.25,69.28,19300.0,53.7789,53.7866,53.7633,53.7866,19300.0
2011-04-21 12:35:00,69.27,69.27,69.25,69.27,32100.0,53.7789,53.7789,53.7633,53.7789,32100.0
2011-04-21 12:40:00,69.27,69.31,69.27,69.28,22600.0,53.7789,53.8099,53.7789,53.7866,22600.0
2011-04-21 12:45:00,69.28,69.32,69.27,69.31,8500.0,53.7866,53.8177,53.7789,53.8099,8500.0
2011-04-21 12:50:00,69.31,69.32,69.31,69.32,3200.0,53.8099,53.8177,53.8099,53.8177,3200.0
2011-04-21 12:55:00,69.32,69.32,69.28,69.28,14500.0,53.8177,53.8177,53.7866,53.7866,14500.0
2011-04-21 13:00:00,69.28,69.3,69.28,69.29,8000.0,53.7866,53.8021,53.7866,53.7944,8000.0
2011-04-21 13:05:00,69.28,69.29,69.27,69.29,5000.0,53.7866,53.7944,53.7789,53.7944,5000.0
2011-04-21 13:10:00,69.27,69.31,69.27,69.29,5500.0,53.7789,53.8099,53.7789,53.7944,5500.0
2011-04-21 13:15:00,69.29,69.29,69.27,69.27,4100.0,53.7944,53.7944,53.7789,53.7789,4100.0
2011-04-21 13:20:00,69.27,69.27,69.26,69.26,5900.0,53.7789,53.7789,53.7711,53.7711,5900.0
2011-04-21 13:25:00,69.25,69.26,69.25,69.26,3000.0,53.7633,53.7711,53.7633,53.7711,3000.0
2011-04-21 13:30:00,69.26,69.28,69.24,69.24,8400.0,53.7711,53.7866,53.7556,53.7556,8400.0
2011-04-21 13:35:00,69.24,69.25,69.22,69.22,2600.0,53.7556,53.7633,53.74,53.74,2600.0
2011-04-21 13:40:00,69.22,69.24,69.21,69.22,9600.0,53.74,53.7556,53.7323,53.74,9600.0
2011-04-21 13:45:00,69.23,69.24,69.23,69.24,4900.0,53.7478,53.7556,53.7478,53.7556,4900.0
2011-04-21 13:50:00,69.24,69.25,69.22,69.24,31200.0,53.7556,53.7633,53.74,53.7556,31200.0
2011-04-21 13:55:00,69.24,69.26,69.24,69.26,3600.0,53.7556,53.7711,53.7556,53.7711,3600.0
2011-04-21 14:00:00,69.25,69.26,69.24,69.24,15800.0,53.7633,53.7711,53.7556,53.7556,15800.0
2011-04-21 14:05:00,69.25,69.25,69.22,69.24,32600.0,53.7633,53.7633,53.74,53.7556,32600.0
2011-04-21 14:10:00,69.24,69.26,69.23,69.26,8000.0,53.7556,53.7711,53.7478,53.7711,8000.0
2011-04-21 14:15:00,69.26,69.27,69.24,69.25,10800.0,53.7711,53.7789,53.7556,53.7633,10800.0
2011-04-21 14:20:00,69.25,69.27,69.25,69.26,2600.0,53.7633,53.7789,53.7633,53.7711,2600.0
2011-04-21 14:25:00,69.26,69.29,69.25,69.28,27900.0,53.7711,53.7944,53.7633,53.7866,27900.0
2011-04-21 14:30:00,69.28,69.29,69.27,69.27,3300.0,53.7866,53.7944,53.7789,53.7789,3300.0
2011-04-21 14:35:00,69.28,69.29,69.28,69.29,6000.0,53.7866,53.7944,53.7866,53.7944,6000.0
2011-04-21 14:40:00,69.29,69.29,69.27,69.27,3400.0,53.7944,53.7944,53.7789,53.7789,3400.0
2011-04-21 14:45:00,69.27,69.27,69.25,69.25,7400.0,53.7789,53.7789,53.7633,53.7633,7400.0
2011-04-21 14:50:00,69.26,69.28,69.25,69.27,21200.0,53.7711,53.7866,53.7633,53.7789,21200.0
2011-04-21 14:55:00,69.28,69.28,69.22,69.23,4000.0,53.7866,53.7866,53.74,53.7478,4000.0
2011-04-21 15:00:00,69.23,69.25,69.21,69.24,2500.0,53.7478,53.7633,53.7323,53.7556,2500.0
2011-04-21 15:05:00,69.23,69.25,69.23,69.24,4900.0,53.7478,53.7633,53.7478,53.7556,4900.0
2011-04-21 15:10:00,69.25,69.25,69.23,69.23,5300.0,53.7633,53.7633,53.7478,53.7478,5300.0
2011-04-21 15:15:00,69.23,69.25,69.22,69.23,7800.0,53.7478,53.7633,53.74,53.7478,7800.0
2011-04-21 15:20:00,69.23,69.24,69.22,69.23,10200.0,53.7478,53.7556,53.74,53.7478,10200.0
2011-04-21 15:25:00,69.23,69.23,69.21,69.23,9400.0,53.7478,53.7478,53.7323,53.7478,9400.0
2011-04-21 15:30:00,69.22,69.25,69.22,69.25,11200.0,53.74,53.7633,53.74,53.7633,11200.0
2011-04-21 15:35:00,69.25,69.28,69.25,69.27,6900.0,53.7633,53.7866,53.7633,53.7789,6900.0
2011-04-21 15:40:00,69.27,69.3,69.27,69.28,11500.0,53.7789,53.8021,53.7789,53.7866,11500.0
2011-04-21 15:45:00,69.29,69.31,69.28,69.3,23300.0,53.7944,53.8099,53.7866,53.8021,23300.0
2011-04-21 15:50:00,69.3,69.31,69.29,69.31,4700.0,53.8021,53.8099,53.7944,53.8099,4700.0
2011-04-21 15:55:00,69.3,69.32,69.29,69.31,17900.0,53.8021,53.8177,53.7944,53.8099,17900.0
2011-04-25 09:30:00,69.31,69.34,69.26,69.27,102300.0,53.8099,53.8332,53.7711,53.7789,102300.0
2011-04-25 09:35:00,69.27,69.32,69.26,69.26,14400.0,53.7789,53.8177,53.7711,53.7711,14400.0
2011-04-25 09:40:00,69.26,69.26,69.2,69.22,9100.0,53.7711,53.7711,53.7245,53.74,9100.0
2011-04-25 09:45:00,69.23,69.35,69.23,69.34,15600.0,53.7478,53.841,53.7478,53.8332,15600.0
2011-04-25 09:50:00,69.34,69.36,69.29,69.29,10400.0,53.8332,53.8487,53.7944,53.7944,10400.0
2011-04-25 09:55:00,69.28,69.34,69.26,69.32,20400.0,53.7866,53.8332,53.7711,53.8177,20400.0
2011-04-25 10:00:00,69.34,69.36,69.3,69.32,9500.0,53.8332,53.8487,53.8021,53.8177,9500.0
2011-04-25 10:05:00,69.22,69.24,69.22,69.23,4900.0,53.74,53.7556,53.74,53.7478,4900.0
2011-04-25 10:10:00,69.22,69.23,69.19,69.22,8200.0,53.74,53.7478,53.7167,53.74,8200.0
2011-04-25 10:15:00,69.2,69.27,69.2,69.23,6300.0,53.7245,53.7789,53.7245,53.7478,6300.0
2011-04-25 10:20:00,69.19,69.19,69.09,69.12,27600.0,53.7167,53.7167,53.6391,53.6624,27600.0
2011-04-25 10:25:00,69.11,69.16,69.07,69.14,37600.0,53.6546,53.6935,53.6236,53.6779,37600.0
2011-04-25 10:30:00,69.11,69.17,69.11,69.14,9700.0,53.6546,53.7012,53.6546,53.6779,9700.0
2011-04-25 10:35:00,69.12,69.13,69.09,69.13,4000.0,53.6624,53.6702,53.6391,53.6702,4000.0
2011-04-25 10:40:00,69.15,69.15,69.11,69.14,24900.0,53.6857,53.6857,53.6546,53.6779,24900.0
2011-04-25 10:45:00,69.14,69.14,69.11,69.14,6300.0,53.6779,53.6779,53.6546,53.6779,6300.0
2011-04-25 10:50:00,69.12,69.15,69.08,69.09,8700.0,53.6624,53.6857,53.6313,53.6391,8700.0
2011-04-25 10:55:00,69.07,69.1,69.05,69.09,14700.0,53.6236,53.6469,53.6081,53.6391,14700.0
2011-04-25 11:00:00,69.09,69.11,69.05,69.09,10700.0,53.6391,53.6546,53.6081,53.6391,10700.0
2011-04-25 11:05:00,69.08,69.08,69.04,69.04,6000.0,53.6313,53.6313,53.6003,53.6003,6000.0
2011-04-25 11:10:00,69.03,69.05,69.02,69.04,8200.0,53.5925,53.6081,53.5848,53.6003,8200.0
2011-04-25 11:15:00,69.03,69.07,69.02,69.06,9700.0,53.5925,53.6236,53.5848,53.6158,9700.0
2011-04-25 11:20:00,69.05,69.07,69.05,69.06,2300.0,53.6081,53.6236,53.6081,53.6158,2300.0
2011-04-25 11:25:00,69.06,69.09,69.06,69.09,6100.0,53.6158,53.6391,53.6158,53.6391,6100.0
2011-04-25 11:30:00,69.09,69.1,69.09,69.1,2700.0,53.6391,53.6469,53.6391,53.6469,2700.0
2011-04-25 11:35:00,69.1,69.11,69.08,69.1,6900.0,53.6469,53.6546,53.6313,53.6469,6900.0
2011-04-25 11:40:00,69.11,69.14,69.11,69.11,5200.0,53.6546,53.6779,53.6546,53.6546,5200.0
2011-04-25 11:45:00,69.12,69.13,69.1,69.1,2500.0,53.6624,53.6702,53.6469,53.6469,2500.0
2011-04-25 11:50:00,69.13,69.14,69.11,69.12,2100.0,53.6702,53.6779,53.6546,53.6624,2100.0
2011-04-25 11:55:00,69.14,69.2,69.14,69.17,18400.0,53.6779,53.7245,53.6779,53.7012,18400.0
2011-04-25 12:00:00,69.16,69.21,69.16,69.2,5200.0,53.6935,53.7323,53.6935,53.7245,5200.0
2011-04-25 12:05:00,69.2,69.2,69.18,69.18,6200.0,53.7245,53.7245,53.709,53.709,6200.0
2011-04-25 12:10:00,69.2,69.21,69.19,69.19,5900.0,53.7245,53.7323,53.7167,53.7167,5900.0
2011-04-25 12:15:00,69.19,69.2,69.17,69.17,2900.0,53.7167,53.7245,53.7012,53.7012,2900.0
2011-04-25 12:20:00,69.18,69.2,69.18,69.2,40000.0,53.709,53.7245,53.709,53.7245,40000.0
2011-04-25 12:25:00,69.2,69.2,69.18,69.19,5800.0,53.7245,53.7245,53.709,53.7167,5800.0
2011-04-25 12:30:00,69.2,69.21,69.2,69.2,3000.0,53.7245,53.7323,53.7245,53.7245,3000.0
2011-04-25 12:35:00,69.21,69.21,69.19,69.2,1800.0,53.7323,53.7323,53.7167,53.7245,1800.0
2011-04-25 12:40:00,69.2,69.2,69.18,69.18,1200.0,53.7245,53.7245,53.709,53.709,1200.0
2011-04-25 12:45:00,69.17,69.19,69.17,69.19,2700.0,53.7012,53.7167,53.7012,53.7167,2700.0
2011-04-25 12:50:00,69.19,69.22,69.19,69.2,3800.0,53.7167,53.74,53.7167,53.7245,3800.0
2011-04-25 12:55:00,69.2,69.21,69.17,69.19,10300.0,53.7245,53.7323,53.7012,53.7167,10300.0
2011-04-25 13:00:00,69.19,69.2,69.18,69.19,2900.0,53.7167,53.7245,53.709,53.7167,2900.0
2011-04-25 13:05:00,69.19,69.19,69.18,69.18,8500.0,53.7167,53.7167,53.709,53.709,8500.0
2011-04-25 13:10:00,69.19,69.2,69.18,69.19,1600.0,53.7167,53.7245,53.709,53.7167,1600.0
2011-04-25 13:15:00,69.18,69.2,69.18,69.2,1900.0,53.709,53.7245,53.709,53.7245,1900.0
2011-04-25 13:20:00,69.2,69.21,69.19,69.2,4500.0,53.7245,53.7323,53.7167,53.7245,4500.0
2011-04-25 13:25:00,69.2,69.21,69.19,69.21,7400.0,53.7245,53.7323,53.7167,53.7323,7400.0
2011-04-25 13:30:00,69.21,69.24,69.21,69.23,9400.0,53.7323,53.7556,53.7323,53.7478,9400.0
2011-04-25 13:35:00,69.24,69.25,69.24,69.25,7300.0,53.7556,53.7633,53.7556,53.7633,7300.0
2011-04-25 13:40:00,69.24,69.25,69.23,69.23,2300.0,53.7556,53.7633,53.7478,53.7478,2300.0
2011-04-25 13:45:00,69.24,69.24,69.23,69.24,2800.0,53.7556,53.7556,53.7478,53.7556,2800.0
2011-04-25 13:50:00,69.23,69.25,69.23,69.24,3200.0,53.7478,53.7633,53.7478,53.7556,3200.0
2011-04-25 13:55:00,69.24,69.24,69.23,69.24,4600.0,53.7556,53.7556,53.7478,53.7556,4600.0
2011-04-25 14:00:00,69.25,69.3,69.25,69.28,11000.0,53.7633,53.8021,53.7633,53.7866,11000.0
2011-04-25 14:05:00,69.29,69.29,69.27,69.27,3900.0,53.7944,53.7944,53.7789,53.7789,3900.0
2011-04-25 14:10:00,69.27,69.29,69.26,69.26,15000.0,53.7789,53.7944,53.7711,53.7711,15000.0
2011-04-25 14:15:00,69.26,69.29,69.26,69.28,23200.0,53.7711,53.7944,53.7711,53.7866,23200.0
2011-04-25 14:20:00,69.26,69.28,69.25,69.27,5800.0,53.7711,53.7866,53.7633,53.7789,5800.0
2011-04-25 14:25:00,69.26,69.26,69.25,69.26,12600.0,53.7711,53.7711,53.7633,53.7711,12600.0
2011-04-25 14:30:00,69.26,69.27,69.25,69.27,9400.0,53.7711,53.7789,53.7633,53.7789,9400.0
2011-04-25 14:35:00,69.26,69.27,69.25,69.25,32900.0,53.7711,53.7789,53.7633,53.7633,32900.0
2011-04-25 14:40:00,69.25,69.26,69.24,69.24,16100.0,53.7633,53.7711,53.7556,53.7556,16100.0
2011-04-25 14:45:00,69.24,69.26,69.24,69.24,14800.0,53.7556,53.7711,53.7556,53.7556,14800.0
2011-04-25 14:50:00,69.24,69.26,69.24,69.26,6700.0,53.7556,53.7711,53.7556,53.7711,6700.0
2011-04-25 14:55:00,69.25,69.28,69.25,69.28,3800.0,53.7633,53.7866,53.7633,53.7866,3800.0
2011-04-25 15:00:00,69.27,69.28,69.25,69.26,9100.0,53.7789,53.7866,53.7633,53.7711,9100.0
2011-04-25 15:05:00,69.25,69.26,69.24,69.24,4900.0,53.7633,53.7711,53.7556,53.7556,4900.0
2011-04-25 15:10:00,69.22,69.22,69.19,69.2,13200.0,53.74,53.74,53.7167,53.7245,13200.0
2011-04-25 15:15:00,69.2,69.22,69.19,69.2,14000.0,53.7245,53.74,53.7167,53.7245,14000.0
2011-04-25 15:20:00,69.21,69.21,69.18,69.2,13700.0,53.7323,53.7323,53.709,53.7245,13700.0
2011-04-25 15:25:00,69.2,69.25,69.2,69.25,4800.0,53.7245,53.7633,53.7245,53.7633,4800.0
2011-04-25 15:30:00,69.25,69.26,69.23,69.26,10500.0,53.7633,53.7711,53.7478,53.7711,10500.0
2011-04-25 15:35:00,69.26,69.28,69.25,69.26,12200.0,53.7711,53.7866,53.7633,53.7711,12200.0
2011-04-25 15:40:00,69.26,69.28,69.26,69.26,3400.0,53.7711,53.7866,53.7711,53.7711,3400.0
2011-04-25 15:45:00,69.26,69.26,69.22,69.24,18400.0,53.7711,53.7711,53.74,53.7556,18400.0
2011-04-25 15:50:00,69.24,69.24,69.21,69.23,12300.0,53.7556,53.7556,53.7323,53.7478,12300.0
2011-04-25 15:55:00,69.23,69.24,69.21,69.24,18200.0,53.7478,53.7556,53.7323,53.7556,18200.0
2011-04-26 09:30:00,69.5,69.54,69.42,69.51,28900.0,53.9574,53.9885,53.8953,53.9652,28900.0
2011-04-26 09:35:00,69.51,69.51,69.44,69.46,5200.0,53.9652,53.9652,53.9108,53.9264,5200.0
2011-04-26 09:40:00,69.45,69.45,69.4,69.43,18400.0,53.9186,53.9186,53.8798,53.9031,18400.0
2011-04-26 09:45:00,69.42,69.52,69.42,69.52,20800.0,53.8953,53.9729,53.8953,53.9729,20800.0
2011-04-26 09:50:00,69.52,69.59,69.51,69.58,17600.0,53.9729,54.0273,53.9652,54.0195,17600.0
2011-04-26 09:55:00,69.58,69.58,69.53,69.53,8100.0,54.0195,54.0195,53.9807,53.9807,8100.0
2011-04-26 10:00:00,69.55,69.61,69.53,69.54,47100.0,53.9962,54.0428,53.9807,53.9885,47100.0
2011-04-26 10:05:00,69.54,69.55,69.46,69.47,17000.0,53.9885,53.9962,53.9264,53.9341,17000.0
2011-04-26 10:10:00,69.47,69.54,69.47,69.52,10800.0,53.9341,53.9885,53.9341,53.9729,10800.0
2011-04-26 10:15:00,69.51,69.56,69.49,69.54,23000.0,53.9652,54.004,53.9497,53.9885,23000.0
2011-04-26 10:20:00,69.55,69.63,69.55,69.62,13700.0,53.9962,54.0583,53.9962,54.0506,13700.0
2011-04-26 10:25:00,69.63,69.66,69.6,69.62,11800.0,54.0583,54.0816,54.0351,54.0506,11800.0
2011-04-26 10:30:00,69.63,69.66,69.63,69.64,9800.0,54.0583,54.0816,54.0583,54.0661,9800.0
2011-04-26 10:35:00,69.63,69.69,69.63,69.69,10400.0,54.0583,54.1049,54.0583,54.1049,10400.0
2011-04-26 10:40:00,69.69,69.78,69.67,69.78,23600.0,54.1049,54.1748,54.0894,54.1748,23600.0
2011-04-26 10:45:00,69.77,69.81,69.77,69.79,11400.0,54.167,54.1981,54.167,54.1826,11400.0
2011-04-26 10:50:00,69.77,69.79,69.77,69.79,10700.0,54.167,54.1826,54.167,54.1826,10700.0
2011-04-26 10:55:00,69.78,69.8,69.76,69.8,7300.0,54.1748,54.1903,54.1593,54.1903,7300.0
2011-04-26 11:00:00,69.8,69.83,69.79,69.81,19500.0,54.1903,54.2136,54.1826,54.1981,19500.0
2011-04-26 11:05:00,69.81,69.84,69.79,69.8,42700.0,54.1981,54.2214,54.1826,54.1903,42700.0
2011-04-26 11:10:00,69.79,69.82,69.79,69.82,11400.0,54.1826,54.2059,54.1826,54.2059,11400.0
2011-04-26 11:15:00,69.82,69.82,69.8,69.81,4100.0,54.2059,54.2059,54.1903,54.1981,4100.0
2011-04-26 11:20:00,69.81,69.86,69.81,69.86,11700.0,54.1981,54.2369,54.1981,54.2369,11700.0
2011-04-26 11:25:00,69.85,69.87,69.84,69.86,11800.0,54.2292,54.2447,54.2214,54.2369,11800.0
2011-04-26 11:30:00,69.86,69.91,69.86,69.88,15900.0,54.2369,54.2757,54.2369,54.2524,15900.0
2011-04-26 11:35:00,69.89,69.9,69.87,69.87,14300.0,54.2602,54.268,54.2447,54.2447,14300.0
2011-04-26 11:40:00,69.88,69.89,69.88,69.89,9300.0,54.2524,54.2602,54.2524,54.2602,9300.0
2011-04-26 11:45:00,69.89,69.9,69.88,69.89,10100.0,54.2602,54.268,54.2524,54.2602,10100.0
2011-04-26 11:50:00,69.91,69.94,69.9,69.92,10200.0,54.2757,54.299,54.268,54.2835,10200.0
2011-04-26 11:55:00,69.92,69.96,69.92,69.96,6500.0,54.2835,54.3146,54.2835,54.3146,6500.0
2011-04-26 12:00:00,69.95,70.0,69.94,69.99,31900.0,54.3068,54.3456,54.299,54.3378,31900.0
2011-04-26 12:05:00,69.99,69.99,69.95,69.97,15500.0,54.3378,54.3378,54.3068,54.3223,15500.0
2011-04-26 12:10:00,69.97,69.99,69.96,69.98,9500.0,54.3223,54.3378,54.3146,54.3301,9500.0
2011-04-26 12:15:00,69.98,69.98,69.92,69.93,9600.0,54.3301,54.3301,54.2835,54.2913,9600.0
2011-04-26 12:20:00,69.93,69.95,69.93,69.94,6300.0,54.2913,54.3068,54.2913,54.299,6300.0
2011-04-26 12:25:00,69.94,69.94,69.91,69.91,8700.0,54.299,54.299,54.2757,54.2757,8700.0
2011-04-26 12:30:00,69.91,69.93,69.9,69.92,11800.0,54.2757,54.2913,54.268,54.2835,11800.0
2011-04-26 12:35:00,69.94,69.95,69.92,69.93,7200.0,54.299,54.3068,54.2835,54.2913,7200.0
2011-04-26 12:40:00,69.93,69.94,69.91,69.93,16100.0,54.2913,54.299,54.2757,54.2913,16100.0
2011-04-26 12:45:00,69.93,69.93,69.89,69.89,9700.0,54.2913,54.2913,54.2602,54.2602,9700.0
2011-04-26 12:50:00,69.89,69.91,69.88,69.91,14700.0,54.2602,54.2757,54.2524,54.2757,14700.0
2011-04-26 12:55:00,69.91,69.92,69.89,69.9,8400.0,54.2757,54.2835,54.2602,54.268,8400.0
2011-04-26 13:00:00,69.91,69.91,69.88,69.88,7200.0,54.2757,54.2757,54.2524,54.2524,7200.0
2011-04-26 13:05:00,69.87,69.88,69.84,69.84,4400.0,54.2447,54.2524,54.2214,54.2214,4400.0
2011-04-26 13:10:00,69.84,69.86,69.83,69.85,15800.0,54.2214,54.2369,54.2136,54.2292,15800.0
2011-04-26 13:15:00,69.86,69.87,69.86,69.86,13400.0,54.2369,54.2447,54.2369,54.2369,13400.0
2011-04-26 13:20:00,69.86,69.88,69.85,69.85,7600.0,54.2369,54.2524,54.2292,54.2292,7600.0
2011-04-26 13:25:00,69.85,69.87,69.85,69.86,5900.0,54.2292,54.2447,54.2292,54.2369,5900.0
2011-04-26 13:30:00,69.85,69.85,69.79,69.79,12300.0,54.2292,54.2292,54.1826,54.1826,12300.0
2011-04-26 13:35:00,69.79,69.82,69.79,69.8,7100.0,54.1826,54.2059,54.1826,54.1903,7100.0
2011-04-26 13:40:00,69.81,69.83,69.79,69.83,26400.0,54.1981,54.2136,54.1826,54.2136,26400.0
2011-04-26 13:45:00,69.83,69.83,69.8,69.82,18300.0,54.2136,54.2136,54.1903,54.2059,18300.0
2011-04-26 13:50:00,69.82,69.85,69.81,69.85,23000.0,54.2059,54.2292,54.1981,54.2292,23000.0
2011-04-26 13:55:00,69.85,69.86,69.84,69.85,15000.0,54.2292,54.2369,54.2214,54.2292,15000.0
2011-04-26 14:00:00,69.84,69.85,69.82,69.83,21200.0,54.2214,54.2292,54.2059,54.2136,21200.0
2011-04-26 14:05:00,69.83,69.84,69.81,69.84,45600.0,54.2136,54.2214,54.1981,54.2214,45600.0
2011-04-26 14:10:00,69.83,69.85,69.81,69.85,6600.0,54.2136,54.2292,54.1981,54.2292,6600.0
2011-04-26 14:15:00,69.86,69.9,69.85,69.9,7900.0,54.2369,54.268,54.2292,54.268,7900.0
2011-04-26 14:20:00,69.9,69.91,69.88,69.89,9300.0,54.268,54.2757,54.2524,54.2602,9300.0
2011-04-26 14:25:00,69.88,69.9,69.88,69.89,4900.0,54.2524,54.268,54.2524,54.2602,4900.0
2011-04-26 14:30:00,69.9,69.9,69.87,69.9,5500.0,54.268,54.268,54.2447,54.268,5500.0
2011-04-26 14:35:00,69.9,69.91,69.87,69.87,12000.0,54.268,54.2757,54.2447,54.2447,12000.0
2011-04-26 14:40:00,69.87,69.89,69.87,69.88,5700.0,54.2447,54.2602,54.2447,54.2524,5700.0
2011-04-26 14:45:00,69.89,69.89,69.87,69.88,13700.0,54.2602,54.2602,54.2447,54.2524,13700.0
2011-04-26 14:50:00,69.89,69.89,69.86,69.87,26000.0,54.2602,54.2602,54.2369,54.2447,26000.0
2011-04-26 14:55:00,69.86,69.9,69.86,69.89,11000.0,54.2369,54.268,54.2369,54.2602,11000.0
2011-04-26 15:00:00,69.89,69.91,69.88,69.9,19600.0,54.2602,54.2757,54.2524,54.268,19600.0
2011-04-26 15:05:00,69.9,69.92,69.88,69.92,16200.0,54.268,54.2835,54.2524,54.2835,16200.0
2011-04-26 15:10:00,69.92,69.96,69.92,69.95,233600.0,54.2835,54.3146,54.2835,54.3068,233600.0
2011-04-26 15:15:00,69.95,69.96,69.9,69.92,14400.0,54.3068,54.3146,54.268,54.2835,14400.0
2011-04-26 15:20:00,69.91,69.92,69.87,69.88,11300.0,54.2757,54.2835,54.2447,54.2524,11300.0
2011-04-26 15:25:00,69.88,69.88,69.85,69.86,11600.0,54.2524,54.2524,54.2292,54.2369,11600.0
2011-04-26 15:30:00,69.85,69.88,69.85,69.86,10100.0,54.2292,54.2524,54.2292,54.2369,10100.0
2011-04-26 15:35:00,69.85,69.88,69.83,69.83,14500.0,54.2292,54.2524,54.2136,54.2136,14500.0
2011-04-26 15:40:00,69.83,69.85,69.83,69.85,9500.0,54.2136,54.2292,54.2136,54.2292,9500.0
2011-04-26 15:45:00,69.85,69.86,69.83,69.84,14000.0,54.2292,54.2369,54.2136,54.2214,14000.0
2011-04-26 15:50:00,69.84,69.85,69.82,69.85,14000.0,54.2214,54.2292,54.2059,54.2292,14000.0
2011-04-26 15:55:00,69.84,69.86,69.81,69.86,23700.0,54.2214,54.2369,54.1981,54.2369,23700.0
2011-04-27 09:30:00,70.0,70.0,69.93,69.97,34500.0,54.3456,54.3456,54.2913,54.3223,34500.0
2011-04-27 09:35:00,69.96,69.96,69.88,69.89,12400.0,54.3146,54.3146,54.2524,54.2602,12400.0
2011-04-27 09:40:00,69.9,69.92,69.88,69.9,13100.0,54.268,54.2835,54.2524,54.268,13100.0
2011-04-27 09:45:00,69.89,69.96,69.87,69.96,6600.0,54.2602,54.3146,54.2447,54.3146,6600.0
2011-04-27 09:50:00,69.97,70.0,69.95,70.0,15200.0,54.3223,54.3456,54.3068,54.3456,15200.0
2011-04-27 09:55:00,69.98,69.98,69.93,69.93,7900.0,54.3301,54.3301,54.2913,54.2913,7900.0
2011-04-27 10:00:00,69.92,69.92,69.84,69.84,13100.0,54.2835,54.2835,54.2214,54.2214,13100.0
2011-04-27 10:05:00,69.84,69.85,69.79,69.82,38200.0,54.2214,54.2292,54.1826,54.2059,38200.0
2011-04-27 10:10:00,69.82,69.83,69.78,69.78,8600.0,54.2059,54.2136,54.1748,54.1748,8600.0
2011-04-27 10:15:00,69.78,69.8,69.74,69.8,17300.0,54.1748,54.1903,54.1437,54.1903,17300.0
2011-04-27 10:20:00,69.78,69.8,69.77,69.78,12300.0,54.1748,54.1903,54.167,54.1748,12300.0
2011-04-27 10:25:00,69.8,69.82,69.8,69.8,12900.0,54.1903,54.2059,54.1903,54.1903,12900.0
2011-04-27 10:30:00,69.79,69.79,69.73,69.74,36800.0,54.1826,54.1826,54.136,54.1437,36800.0
2011-04-27 10:35:00,69.73,69.78,69.72,69.76,10300.0,54.136,54.1748,54.1282,54.1593,10300.0
2011-04-27 10:40:00,69.76,69.78,69.75,69.76,9700.0,54.1593,54.1748,54.1515,54.1593,9700.0
2011-04-27 10:45:00,69.78,69.8,69.77,69.77,16000.0,54.1748,54.1903,54.167,54.167,16000.0
2011-04-27 10:50:00,69.77,69.78,69.73,69.74,19700.0,54.167,54.1748,54.136,54.1437,19700.0
2011-04-27 10:55:00,69.74,69.74,69.71,69.72,9600.0,54.1437,54.1437,54.1205,54.1282,9600.0
2011-04-27 11:00:00,69.71,69.77,69.71,69.77,13400.0,54.1205,54.167,54.1205,54.167,13400.0
2011-04-27 11:05:00,69.77,69.79,69.76,69.79,4200.0,54.167,54.1826,54.1593,54.1826,4200.0
2011-04-27 11:10:00,69.78,69.8,69.75,69.8,14600.0,54.1748,54.1903,54.1515,54.1903,14600.0
2011-04-27 11:15:00,69.8,69.8,69.77,69.77,10900.0,54.1903,54.1903,54.167,54.167,10900.0
2011-04-27 11:20:00,69.77,69.78,69.75,69.75,11500.0,54.167,54.1748,54.1515,54.1515,11500.0
2011-04-27 11:25:00,69.76,69.79,69.76,69.79,25600.0,54.1593,54.1826,54.1593,54.1826,25600.0
2011-04-27 11:30:00,69.79,69.79,69.77,69.77,12800.0,54.1826,54.1826,54.167,54.167,12800.0
2011-04-27 11:35:00,69.76,69.79,69.75,69.77,14800.0,54.1593,54.1826,54.1515,54.167,14800.0
2011-04-27 11:40:00,69.77,69.81,69.77,69.8,19000.0,54.167,54.1981,54.167,54.1903,19000.0
2011-04-27 11:45:00,69.81,69.82,69.79,69.82,19600.0,54.1981,54.2059,54.1826,54.2059,19600.0
2011-04-27 11:50:00,69.81,69.86,69.81,69.84,7100.0,54.1981,54.2369,54.1981,54.2214,7100.0
2011-04-27 11:55:00,69.84,69.85,69.82,69.82,15900.0,54.2214,54.2292,54.2059,54.2059,15900.0
2011-04-27 12:00:00,69.82,69.83,69.81,69.82,8900.0,54.2059,54.2136,54.1981,54.2059,8900.0
2011-04-27 12:05:00,69.81,69.81,69.79,69.8,6700.0,54.1981,54.1981,54.1826,54.1903,6700.0
2011-04-27 12:10:00,69.8,69.81,69.78,69.8,14800.0,54.1903,54.1981,54.1748,54.1903,14800.0
2011-04-27 12:15:00,69.81,69.82,69.79,69.8,6300.0,54.1981,54.2059,54.1826,54.1903,6300.0
2011-04-27 12:20:00,69.8,69.8,69.78,69.79,7300.0,54.1903,54.1903,54.1748,54.1826,7300.0
2011-04-27 12:25:00,69.78,69.8,69.77,69.78,15400.0,54.1748,54.1903,54.167,54.1748,15400.0
2011-04-27 12:30:00,69.8,69.89,69.77,69.83,10900.0,54.1903,54.2602,54.167,54.2136,10900.0
2011-04-27 12:35:00,69.82,69.99,69.78,69.97,45700.0,54.2059,54.3378,54.1748,54.3223,45700.0
2011-04-27 12:40:00,69.96,69.98,69.92,69.94,37300.0,54.3146,54.3301,54.2835,54.299,37300.0
2011-04-27 12:45:00,69.93,69.93,69.87,69.9,18200.0,54.2913,54.2913,54.2447,54.268,18200.0
2011-04-27 12:50:00,69.9,69.95,69.9,69.95,15600.0,54.268,54.3068,54.268,54.3068,15600.0
2011-04-27 12:55:00,69.96,69.97,69.92,69.95,7600.0,54.3146,54.3223,54.2835,54.3068,7600.0
2011-04-27 13:00:00,69.95,69.97,69.91,69.97,16200.0,54.3068,54.3223,54.2757,54.3223,16200.0
2011-04-27 13:05:00,69.96,69.97,69.95,69.96,10100.0,54.3146,54.3223,54.3068,54.3146,10100.0
2011-04-27 13:10:00,69.96,69.97,69.92,69.95,15600.0,54.3146,54.3223,54.2835,54.3068,15600.0
2011-04-27 13:15:00,69.95,70.0,69.95,70.0,24600.0,54.3068,54.3456,54.3068,54.3456,24600.0
2011-04-27 13:20:00,70.01,70.01,69.98,69.99,12500.0,54.3534,54.3534,54.3301,54.3378,12500.0
2011-04-27 13:25:00,69.98,70.0,69.95,69.95,5100.0,54.3301,54.3456,54.3068,54.3068,5100.0
2011-04-27 13:30:00,69.94,69.96,69.93,69.93,11200.0,54.299,54.3146,54.2913,54.2913,11200.0
2011-04-27 13:35:00,69.91,69.97,69.91,69.96,15200.0,54.2757,54.3223,54.2757,54.3146,15200.0
2011-04-27 13:40:00,69.95,70.0,69.95,69.99,7900.0,54.3068,54.3456,54.3068,54.3378,7900.0
2011-04-27 13:45:00,69.99,70.01,69.98,70.0,16800.0,54.3378,54.3534,54.3301,54.3456,16800.0
2011-04-27 13:50:00,69.99,70.04,69.99,70.04,43000.0,54.3378,54.3767,54.3378,54.3767,43000.0
2011-04-27 13:55:00,70.03,70.04,70.02,70.03,7700.0,54.3689,54.3767,54.3611,54.3689,7700.0
2011-04-27 14:00:00,70.03,70.06,70.0,70.01,22300.0,54.3689,54.3922,54.3456,54.3534,22300.0
2011-04-27 14:05:00,70.01,70.03,70.0,70.01,9000.0,54.3534,54.3689,54.3456,54.3534,9000.0
2011-04-27 14:10:00,70.01,70.03,69.98,69.99,18200.0,54.3534,54.3689,54.3301,54.3378,18200.0
2011-04-27 14:15:00,69.99,70.0,69.91,69.95,15600.0,54.3378,54.3456,54.2757,54.3068,15600.0
2011-04-27 14:20:00,69.95,70.0,69.94,69.98,15500.0,54.3068,54.3456,54.299,54.3301,15500.0
2011-04-27 14:25:00,69.98,70.0,69.91,69.91,15000.0,54.3301,54.3456,54.2757,54.2757,15000.0
2011-04-27 14:30:00,69.92,69.96,69.92,69.96,13100.0,54.2835,54.3146,54.2835,54.3146,13100.0
2011-04-27 14:35:00,69.96,70.02,69.96,70.02,53000.0,54.3146,54.3611,54.3146,54.3611,53000.0
2011-04-27 14:40:00,70.01,70.02,69.97,69.99,39400.0,54.3534,54.3611,54.3223,54.3378,39400.0
2011-04-27 14:45:00,69.99,70.03,69.98,69.99,38200.0,54.3378,54.3689,54.3301,54.3378,38200.0
2011-04-27 14:50:00,69.98,70.09,69.98,70.09,129700.0,54.3301,54.4155,54.3301,54.4155,129700.0
2011-04-27 14:55:00,70.08,70.12,70.06,70.12,37200.0,54.4077,54.4388,54.3922,54.4388,37200.0
2011-04-27 15:00:00,70.12,70.15,70.11,70.15,114800.0,54.4388,54.4621,54.431,54.4621,114800.0
2011-04-27 15:05:00,70.14,70.15,70.11,70.11,28900.0,54.4543,54.4621,54.431,54.431,28900.0
2011-04-27 15:10:00,70.11,70.14,70.11,70.12,38400.0,54.431,54.4543,54.431,54.4388,38400.0
2011-04-27 15:15:00,70.12,70.15,70.11,70.15,42000.0,54.4388,54.4621,54.431,54.4621,42000.0
2011-04-27 15:20:00,70.15,70.18,70.14,70.16,50100.0,54.4621,54.4854,54.4543,54.4698,50100.0
2011-04-27 15:25:00,70.17,70.2,70.16,70.19,32200.0,54.4776,54.5009,54.4698,54.4931,32200.0
2011-04-27 15:30:00,70.19,70.3,70.19,70.3,52100.0,54.4931,54.5785,54.4931,54.5785,52100.0
2011-04-27 15:35:00,70.3,70.37,70.29,70.37,38300.0,54.5785,54.6329,54.5708,54.6329,38300.0
2011-04-27 15:40:00,70.37,70.41,70.35,70.37,49100.0,54.6329,54.6639,54.6173,54.6329,49100.0
2011-04-27 15:45:00,70.37,70.39,70.34,70.35,48500.0,54.6329,54.6484,54.6096,54.6173,48500.0
2011-04-27 15:50:00,70.36,70.38,70.34,70.34,48200.0,54.6251,54.6406,54.6096,54.6096,48200.0
2011-04-27 15:55:00,70.33,70.34,70.26,70.31,60700.0,54.6018,54.6096,54.5475,54.5863,60700.0
2011-04-28 09:30:00,70.26,70.29,70.2,70.27,54000.0,54.5475,54.5708,54.5009,54.5552,54000.0
2011-04-28 09:35:00,70.28,70.28,70.24,70.27,15100.0,54.563,54.563,54.5319,54.5552,15100.0
2011-04-28 09:40:00,70.28,70.32,70.28,70.3,21300.0,54.563,54.594,54.563,54.5785,21300.0
2011-04-28 09:45:00,70.3,70.32,70.28,70.32,11000.0,54.5785,54.594,54.563,54.594,11000.0
2011-04-28 09:50:00,70.32,70.38,70.28,70.38,16700.0,54.594,54.6406,54.563,54.6406,16700.0
2011-04-28 09:55:00,70.38,70.41,70.38,70.41,7400.0,54.6406,54.6639,54.6406,54.6639,7400.0
2011-04-28 10:00:00,70.4,70.42,70.36,70.41,20000.0,54.6562,54.6717,54.6251,54.6639,20000.0
2011-04-28 10:05:00,70.42,70.44,70.4,70.41,35000.0,54.6717,54.6872,54.6562,54.6639,35000.0
2011-04-28 10:10:00,70.41,70.42,70.37,70.39,8000.0,54.6639,54.6717,54.6329,54.6484,8000.0
2011-04-28 10:15:00,70.39,70.39,70.35,70.36,13000.0,54.6484,54.6484,54.6173,54.6251,13000.0
2011-04-28 10:20:00,70.35,70.36,70.31,70.33,10400.0,54.6173,54.6251,54.5863,54.6018,10400.0
2011-04-28 10:25:00,70.33,70.37,70.32,70.36,10300.0,54.6018,54.6329,54.594,54.6251,10300.0
2011-04-28 10:30:00,70.35,70.37,70.31,70.34,43900.0,54.6173,54.6329,54.5863,54.6096,43900.0
2011-04-28 10:35:00,70.35,70.35,70.31,70.32,10600.0,54.6173,54.6173,54.5863,54.594,10600.0
2011-04-28 10:40:00,70.33,70.35,70.32,70.34,11200.0,54.6018,54.6173,54.594,54.6096,11200.0
2011-04-28 10:45:00,70.35,70.4,70.35,70.38,48500.0,54.6173,54.6562,54.6173,54.6406,48500.0
2011-04-28 10:50:00,70.38,70.41,70.36,70.38,6500.0,54.6406,54.6639,54.6251,54.6406,6500.0
2011-04-28 10:55:00,70.38,70.41,70.37,70.4,9300.0,54.6406,54.6639,54.6329,54.6562,9300.0
2011-04-28 11:00:00,70.41,70.46,70.4,70.46,34400.0,54.6639,54.7027,54.6562,54.7027,34400.0
2011-04-28 11:05:00,70.46,70.49,70.46,70.48,11500.0,54.7027,54.726,54.7027,54.7183,11500.0
2011-04-28 11:10:00,70.48,70.49,70.46,70.47,12700.0,54.7183,54.726,54.7027,54.7105,12700.0
2011-04-28 11:15:00,70.47,70.47,70.43,70.45,16300.0,54.7105,54.7105,54.6794,54.695,16300.0
2011-04-28 11:20:00,70.44,70.49,70.44,70.48,17600.0,54.6872,54.726,54.6872,54.7183,17600.0
2011-04-28 11:25:00,70.48,70.49,70.45,70.45,10500.0,54.7183,54.726,54.695,54.695,10500.0
2011-04-28 11:30:00,70.45,70.47,70.45,70.47,9500.0,54.695,54.7105,54.695,54.7105,9500.0
2011-04-28 11:35:00,70.47,70.47,70.39,70.4,10400.0,54.7105,54.7105,54.6484,54.6562,10400.0
2011-04-28 11:40:00,70.39,70.41,70.38,70.39,12100.0,54.6484,54.6639,54.6406,54.6484,12100.0
2011-04-28 11:45:00,70.4,70.4,70.32,70.33,10900.0,54.6562,54.6562,54.594,54.6018,10900.0
2011-04-28 11:50:00,70.33,70.34,70.28,70.31,33100.0,54.6018,54.6096,54.563,54.5863,33100.0
2011-04-28 11:55:00,70.31,70.35,70.31,70.34,8700.0,54.5863,54.6173,54.5863,54.6096,8700.0
2011-04-28 12:00:00,70.34,70.34,70.3,70.31,9200.0,54.6096,54.6096,54.5785,54.5863,9200.0
2011-04-28 12:05:00,70.31,70.32,70.3,70.32,11000.0,54.5863,54.594,54.5785,54.594,11000.0
2011-04-28 12:10:00,70.32,70.36,70.32,70.35,20400.0,54.594,54.6251,54.594,54.6173,20400.0
2011-04-28 12:15:00,70.33,70.38,70.33,70.38,5900.0,54.6018,54.6406,54.6018,54.6406,5900.0
2011-04-28 12:20:00,70.38,70.38,70.35,70.35,6200.0,54.6406,54.6406,54.6173,54.6173,6200.0
2011-04-28 12:25:00,70.36,70.43,70.36,70.43,14600.0,54.6251,54.6794,54.6251,54.6794,14600.0
2011-04-28 12:30:00,70.42,70.42,70.39,70.42,11200.0,54.6717,54.6717,54.6484,54.6717,11200.0
2011-04-28 12:35:00,70.42,70.44,70.41,70.44,4600.0,54.6717,54.6872,54.6639,54.6872,4600.0
2011-04-28 12:40:00,70.44,70.46,70.44,70.45,8400.0,54.6872,54.7027,54.6872,54.695,8400.0
2011-04-28 12:45:00,70.45,70.45,70.39,70.41,3600.0,54.695,54.695,54.6484,54.6639,3600.0
2011-04-28 12:50:00,70.41,70.41,70.38,70.41,8300.0,54.6639,54.6639,54.6406,54.6639,8300.0
2011-04-28 12:55:00,70.41,70.42,70.39,70.39,10500.0,54.6639,54.6717,54.6484,54.6484,10500.0
2011-04-28 13:00:00,70.39,70.43,70.39,70.42,11300.0,54.6484,54.6794,54.6484,54.6717,11300.0
2011-04-28 13:05:00,70.42,70.42,70.36,70.36,8400.0,54.6717,54.6717,54.6251,54.6251,8400.0
2011-04-28 13:10:00,70.36,70.37,70.31,70.31,13300.0,54.6251,54.6329,54.5863,54.5863,13300.0
2011-04-28 13:15:00,70.31,70.32,70.26,70.29,9000.0,54.5863,54.594,54.5475,54.5708,9000.0
2011-04-28 13:20:00,70.28,70.3,70.26,70.29,10900.0,54.563,54.5785,54.5475,54.5708,10900.0
2011-04-28 13:25:00,70.29,70.35,70.25,70.33,79300.0,54.5708,54.6173,54.5397,54.6018,79300.0
2011-04-28 13:30:00,70.33,70.34,70.32,70.33,8500.0,54.6018,54.6096,54.594,54.6018,8500.0
2011-04-28 13:35:00,70.34,70.35,70.28,70.32,14200.0,54.6096,54.6173,54.563,54.594,14200.0
2011-04-28 13:40:00,70.32,70.34,70.31,70.34,15800.0,54.594,54.6096,54.5863,54.6096,15800.0
2011-04-28 13:45:00,70.35,70.36,70.34,70.34,6600.0,54.6173,54.6251,54.6096,54.6096,6600.0
2011-04-28 13:50:00,70.35,70.37,70.35,70.35,6600.0,54.6173,54.6329,54.6173,54.6173,6600.0
2011-04-28 13:55:00,70.35,70.39,70.35,70.36,10000.0,54.6173,54.6484,54.6173,54.6251,10000.0
2011-04-28 14:00:00,70.37,70.37,70.34,70.35,7400.0,54.6329,54.6329,54.6096,54.6173,7400.0
2011-04-28 14:05:00,70.36,70.37,70.35,70.37,27700.0,54.6251,54.6329,54.6173,54.6329,27700.0
2011-04-28 14:10:00,70.36,70.38,70.33,70.36,97900.0,54.6251,54.6406,54.6018,54.6251,97900.0
2011-04-28 14:15:00,70.37,70.42,70.37,70.42,31100.0,54.6329,54.6717,54.6329,54.6717,31100.0
2011-04-28 14:20:00,70.41,70.41,70.39,70.41,15100.0,54.6639,54.6639,54.6484,54.6639,15100.0
2011-04-28 14:25:00,70.41,70.41,70.37,70.37,15800.0,54.6639,54.6639,54.6329,54.6329,15800.0
2011-04-28 14:30:00,70.37,70.4,70.37,70.38,12400.0,54.6329,54.6562,54.6329,54.6406,12400.0
2011-04-28 14:35:00,70.39,70.42,70.38,70.41,16900.0,54.6484,54.6717,54.6406,54.6639,16900.0
2011-04-28 14:40:00,70.41,70.42,70.39,70.4,15000.0,54.6639,54.6717,54.6484,54.6562,15000.0
2011-04-28 14:45:00,70.41,70.45,70.41,70.42,21800.0,54.6639,54.695,54.6639,54.6717,21800.0
2011-04-28 14:50:00,70.42,70.47,70.41,70.46,33500.0,54.6717,54.7105,54.6639,54.7027,33500.0
2011-04-28 14:55:00,70.47,70.48,70.44,70.44,36000.0,54.7105,54.7183,54.6872,54.6872,36000.0
2011-04-28 15:00:00,70.44,70.45,70.41,70.42,10100.0,54.6872,54.695,54.6639,54.6717,10100.0
2011-04-28 15:05:00,70.43,70.44,70.41,70.42,22500.0,54.6794,54.6872,54.6639,54.6717,22500.0
2011-04-28 15:10:00,70.42,70.49,70.42,70.46,16400.0,54.6717,54.726,54.6717,54.7027,16400.0
2011-04-28 15:15:00,70.46,70.49,70.45,70.46,16600.0,54.7027,54.726,54.695,54.7027,16600.0
2011-04-28 15:20:00,70.46,70.48,70.44,70.44,22300.0,54.7027,54.7183,54.6872,54.6872,22300.0
2011-04-28 15:25:00,70.44,70.49,70.44,70.48,13400.0,54.6872,54.726,54.6872,54.7183,13400.0
2011-04-28 15:30:00,70.48,70.59,70.48,70.56,83000.0,54.7183,54.8037,54.7183,54.7804,83000.0
2011-04-28 15:35:00,70.56,70.56,70.54,70.56,6100.0,54.7804,54.7804,54.7648,54.7804,6100.0
2011-04-28 15:40:00,70.56,70.62,70.56,70.6,41400.0,54.7804,54.827,54.7804,54.8114,41400.0
2011-04-28 15:45:00,70.6,70.62,70.55,70.55,19700.0,54.8114,54.827,54.7726,54.7726,19700.0
2011-04-28 15:50:00,70.55,70.57,70.52,70.52,27400.0,54.7726,54.7881,54.7493,54.7493,27400.0
2011-04-28 15:55:00,70.52,70.54,70.5,70.5,407600.0,54.7493,54.7648,54.7338,54.7338,407600.0
2011-04-29 09:30:00,70.58,70.61,70.56,70.58,83200.0,54.7959,54.8192,54.7804,54.7959,83200.0
2011-04-29 09:35:00,70.6,70.64,70.58,70.61,24100.0,54.8114,54.8425,54.7959,54.8192,24100.0
2011-04-29 09:40:00,70.61,70.65,70.6,70.62,14800.0,54.8192,54.8502,54.8114,54.827,14800.0
2011-04-29 09:45:00,70.62,70.64,70.58,70.59,10000.0,54.827,54.8425,54.7959,54.8037,10000.0
2011-04-29 09:50:00,70.59,70.6,70.56,70.58,18400.0,54.8037,54.8114,54.7804,54.7959,18400.0
2011-04-29 09:55:00,70.59,70.59,70.49,70.49,20400.0,54.8037,54.8037,54.726,54.726,20400.0
2011-04-29 10:00:00,70.49,70.51,70.46,70.49,16100.0,54.726,54.7416,54.7027,54.726,16100.0
2011-04-29 10:05:00,70.51,70.51,70.47,70.48,3800.0,54.7416,54.7416,54.7105,54.7183,3800.0
2011-04-29 10:10:00,70.49,70.56,70.49,70.55,7700.0,54.726,54.7804,54.726,54.7726,7700.0
2011-04-29 10:15:00,70.55,70.57,70.52,70.55,12400.0,54.7726,54.7881,54.7493,54.7726,12400.0
2011-04-29 10:20:00,70.56,70.56,70.53,70.54,10000.0,54.7804,54.7804,54.7571,54.7648,10000.0
2011-04-29 10:25:00,70.53,70.58,70.53,70.56,8200.0,54.7571,54.7959,54.7571,54.7804,8200.0
2011-04-29 10:30:00,70.57,70.59,70.55,70.56,7500.0,54.7881,54.8037,54.7726,54.7804,7500.0
2011-04-29 10:35:00,70.57,70.58,70.54,70.56,9500.0,54.7881,54.7959,54.7648,54.7804,9500.0
2011-04-29 10:40:00,70.56,70.56,70.54,70.56,10700.0,54.7804,54.7804,54.7648,54.7804,10700.0
2011-04-29 10:45:00,70.56,70.6,70.56,70.59,17200.0,54.7804,54.8114,54.7804,54.8037,17200.0
2011-04-29 10:50:00,70.59,70.6,70.57,70.59,13500.0,54.8037,54.8114,54.7881,54.8037,13500.0
2011-04-29 10:55:00,70.59,70.62,70.59,70.62,10700.0,54.8037,54.827,54.8037,54.827,10700.0
2011-04-29 11:00:00,70.61,70.62,70.6,70.6,7900.0,54.8192,54.827,54.8114,54.8114,7900.0
2011-04-29 11:05:00,70.6,70.62,70.58,70.62,24100.0,54.8114,54.827,54.7959,54.827,24100.0
2011-04-29 11:10:00,70.61,70.63,70.6,70.61,10100.0,54.8192,54.8347,54.8114,54.8192,10100.0
2011-04-29 11:15:00,70.6,70.62,70.57,70.57,9700.0,54.8114,54.827,54.7881,54.7881,9700.0
2011-04-29 11:20:00,70.57,70.59,70.57,70.59,5800.0,54.7881,54.8037,54.7881,54.8037,5800.0
2011-04-29 11:25:00,70.6,70.61,70.59,70.61,4400.0,54.8114,54.8192,54.8037,54.8192,4400.0
2011-04-29 11:30:00,70.61,70.63,70.59,70.63,14100.0,54.8192,54.8347,54.8037,54.8347,14100.0
2011-04-29 11:35:00,70.63,70.63,70.61,70.63,43500.0,54.8347,54.8347,54.8192,54.8347,43500.0
2011-04-29 11:40:00,70.64,70.68,70.64,70.68,19700.0,54.8425,54.8735,54.8425,54.8735,19700.0
2011-04-29 11:45:00,70.68,70.71,70.67,70.7,9600.0,54.8735,54.8968,54.8658,54.8891,9600.0
2011-04-29 11:50:00,70.7,70.71,70.68,70.71,8400.0,54.8891,54.8968,54.8735,54.8968,8400.0
2011-04-29 11:55:00,70.71,70.71,70.67,70.67,7200.0,54.8968,54.8968,54.8658,54.8658,7200.0
2011-04-29 12:00:00,70.68,70.71,70.67,70.7,7100.0,54.8735,54.8968,54.8658,54.8891,7100.0
2011-04-29 12:05:00,70.7,70.7,70.69,70.69,9900.0,54.8891,54.8891,54.8813,54.8813,9900.0
2011-04-29 12:10:00,70.71,70.72,70.69,70.72,9000.0,54.8968,54.9046,54.8813,54.9046,9000.0
2011-04-29 12:15:00,70.72,70.75,70.72,70.73,15900.0,54.9046,54.9279,54.9046,54.9124,15900.0
2011-04-29 12:20:00,70.72,70.73,70.71,70.71,7100.0,54.9046,54.9124,54.8968,54.8968,7100.0
2011-04-29 12:25:00,70.72,70.74,70.71,70.74,9300.0,54.9046,54.9201,54.8968,54.9201,9300.0
2011-04-29 12:30:00,70.74,70.75,70.73,70.75,6800.0,54.9201,54.9279,54.9124,54.9279,6800.0
2011-04-29 12:35:00,70.75,70.76,70.75,70.75,6100.0,54.9279,54.9356,54.9279,54.9279,6100.0
2011-04-29 12:40:00,70.75,70.75,70.73,70.75,7900.0,54.9279,54.9279,54.9124,54.9279,7900.0
2011-04-29 12:45:00,70.75,70.76,70.73,70.74,8200.0,54.9279,54.9356,54.9124,54.9201,8200.0
2011-04-29 12:50:00,70.73,70.74,70.72,70.73,7700.0,54.9124,54.9201,54.9046,54.9124,7700.0
2011-04-29 12:55:00,70.73,70.75,70.72,70.74,5200.0,54.9124,54.9279,54.9046,54.9201,5200.0
2011-04-29 13:00:00,70.75,70.77,70.74,70.77,9400.0,54.9279,54.9434,54.9201,54.9434,9400.0
2011-04-29 13:05:00,70.76,70.77,70.75,70.76,5400.0,54.9356,54.9434,54.9279,54.9356,5400.0
2011-04-29 13:10:00,70.76,70.77,70.75,70.77,9400.0,54.9356,54.9434,54.9279,54.9434,9400.0
2011-04-29 13:15:00,70.76,70.76,70.73,70.74,18600.0,54.9356,54.9356,54.9124,54.9201,18600.0
2011-04-29 13:20:00,70.74,70.75,70.74,70.75,8300.0,54.9201,54.9279,54.9201,54.9279,8300.0
2011-04-29 13:25:00,70.75,70.76,70.74,70.75,34300.0,54.9279,54.9356,54.9201,54.9279,34300.0
2011-04-29 13:30:00,70.75,70.78,70.74,70.77,38200.0,54.9279,54.9512,54.9201,54.9434,38200.0
2011-04-29 13:35:00,70.78,70.79,70.77,70.79,28400.0,54.9512,54.9589,54.9434,54.9589,28400.0
2011-04-29 13:40:00,70.78,70.8,70.78,70.78,20800.0,54.9512,54.9667,54.9512,54.9512,20800.0
2011-04-29 13:45:00,70.78,70.78,70.77,70.78,10100.0,54.9512,54.9512,54.9434,54.9512,10100.0
2011-04-29 13:50:00,70.78,70.78,70.75,70.75,17500.0,54.9512,54.9512,54.9279,54.9279,17500.0
2011-04-29 13:55:00,70.76,70.76,70.72,70.73,27000.0,54.9356,54.9356,54.9046,54.9124,27000.0
2011-04-29 14:00:00,70.71,70.73,70.71,70.73,6000.0,54.8968,54.9124,54.8968,54.9124,6000.0
2011-04-29 14:05:00,70.73,70.74,70.72,70.74,4600.0,54.9124,54.9201,54.9046,54.9201,4600.0
2011-04-29 14:10:00,70.74,70.75,70.73,70.73,10200.0,54.9201,54.9279,54.9124,54.9124,10200.0
2011-04-29 14:15:00,70.73,70.73,70.72,70.72,3200.0,54.9124,54.9124,54.9046,54.9046,3200.0
2011-04-29 14:20:00,70.73,70.74,70.72,70.72,5900.0,54.9124,54.9201,54.9046,54.9046,5900.0
2011-04-29 14:25:00,70.72,70.75,70.72,70.74,16600.0,54.9046,54.9279,54.9046,54.9201,16600.0
2011-04-29 14:30:00,70.74,70.76,70.74,70.76,6600.0,54.9201,54.9356,54.9201,54.9356,6600.0
2011-04-29 14:35:00,70.76,70.8,70.75,70.79,15900.0,54.9356,54.9667,54.9279,54.9589,15900.0
2011-04-29 14:40:00,70.8,70.8,70.76,70.76,4800.0,54.9667,54.9667,54.9356,54.9356,4800.0
2011-04-29 14:45:00,70.76,70.77,70.75,70.76,11900.0,54.9356,54.9434,54.9279,54.9356,11900.0
2011-04-29 14:50:00,70.75,70.76,70.73,70.75,11200.0,54.9279,54.9356,54.9124,54.9279,11200.0
2011-04-29 14:55:00,70.74,70.75,70.71,70.72,6700.0,54.9201,54.9279,54.8968,54.9046,6700.0
2011-04-29 15:00:00,70.71,70.72,70.67,70.68,13200.0,54.8968,54.9046,54.8658,54.8735,13200.0
2011-04-29 15:05:00,70.7,70.73,70.7,70.72,12100.0,54.8891,54.9124,54.8891,54.9046,12100.0
2011-04-29 15:10:00,70.73,70.73,70.7,70.71,7100.0,54.9124,54.9124,54.8891,54.8968,7100.0
2011-04-29 15:15:00,70.71,70.71,70.65,70.66,11800.0,54.8968,54.8968,54.8502,54.858,11800.0
2011-04-29 15:20:00,70.66,70.67,70.66,70.67,8300.0,54.858,54.8658,54.858,54.8658,8300.0
2011-04-29 15:25:00,70.65,70.65,70.62,70.64,7100.0,54.8502,54.8502,54.827,54.8425,7100.0
2011-04-29 15:30:00,70.64,70.69,70.64,70.68,9300.0,54.8425,54.8813,54.8425,54.8735,9300.0
2011-04-29 15:35:00,70.68,70.72,70.67,70.71,14400.0,54.8735,54.9046,54.8658,54.8968,14400.0
2011-04-29 15:40:00,70.7,70.7,70.67,70.7,10100.0,54.8891,54.8891,54.8658,54.8891,10100.0
2011-04-29 15:45:00,70.7,70.74,70.7,70.73,42000.0,54.8891,54.9201,54.8891,54.9124,42000.0
2011-04-29 15:50:00,70.74,70.74,70.68,70.7,55600.0,54.9201,54.9201,54.8735,54.8891,55600.0
2011-04-29 15:55:00,70.71,70.74,70.69,70.7,279400.0,54.8968,54.9201,54.8813,54.8891,279400.0
2011-05-02 09:30:00,71.04,71.09,71.01,71.02,149300.0,55.153,55.1918,55.1297,55.1375,149300.0
2011-05-02 09:35:00,71.03,71.03,70.94,70.94,24700.0,55.1453,55.1453,55.0754,55.0754,24700.0
2011-05-02 09:40:00,70.95,70.95,70.87,70.87,20600.0,55.0832,55.0832,55.021,55.021,20600.0
2011-05-02 09:45:00,70.85,70.91,70.85,70.89,17700.0,55.0055,55.0521,55.0055,55.0366,17700.0
2011-05-02 09:50:00,70.9,70.96,70.9,70.96,22100.0,55.0443,55.0909,55.0443,55.0909,22100.0
2011-05-02 09:55:00,70.98,70.98,70.95,70.95,9600.0,55.1064,55.1064,55.0832,55.0832,9600.0
2011-05-02 10:00:00,70.94,71.02,70.94,71.01,26300.0,55.0754,55.1375,55.0754,55.1297,26300.0
2011-05-02 10:05:00,70.99,71.0,70.91,70.92,18700.0,55.1142,55.122,55.0521,55.0599,18700.0
2011-05-02 10:10:00,70.91,70.99,70.91,70.97,13100.0,55.0521,55.1142,55.0521,55.0987,13100.0
2011-05-02 10:15:00,70.97,71.0,70.96,71.0,17400.0,55.0987,55.122,55.0909,55.122,17400.0
2011-05-02 10:20:00,70.99,71.05,70.99,71.05,12600.0,55.1142,55.1608,55.1142,55.1608,12600.0
2011-05-02 10:25:00,71.05,71.07,71.04,71.07,10300.0,55.1608,55.1763,55.153,55.1763,10300.0
2011-05-02 10:30:00,71.09,71.11,71.07,71.09,10600.0,55.1918,55.2074,55.1763,55.1918,10600.0
2011-05-02 10:35:00,71.09,71.09,71.06,71.07,18400.0,55.1918,55.1918,55.1686,55.1763,18400.0
2011-05-02 10:40:00,71.07,71.07,71.03,71.04,39300.0,55.1763,55.1763,55.1453,55.153,39300.0
2011-05-02 10:45:00,71.05,71.09,71.04,71.07,20700.0,55.1608,55.1918,55.153,55.1763,20700.0
2011-05-02 10:50:00,71.07,71.07,71.03,71.03,6700.0,55.1763,55.1763,55.1453,55.1453,6700.0
2011-05-02 10:55:00,71.03,71.03,71.01,71.01,7600.0,55.1453,55.1453,55.1297,55.1297,7600.0
2011-05-02 11:00:00,71.01,71.04,71.01,71.03,9900.0,55.1297,55.153,55.1297,55.1453,9900.0
2011-05-02 11:05:00,71.03,71.05,71.02,71.05,32600.0,55.1453,55.1608,55.1375,55.1608,32600.0
2011-05-02 11:10:00,71.05,71.06,71.03,71.05,12200.0,55.1608,55.1686,55.1453,55.1608,12200.0
2011-05-02 11:15:00,71.04,71.05,71.01,71.01,7500.0,55.153,55.1608,55.1297,55.1297,7500.0
2011-05-02 11:20:00,71.02,71.02,70.88,70.89,26000.0,55.1375,55.1375,55.0288,55.0366,26000.0
2011-05-02 11:25:00,70.9,70.92,70.88,70.88,7800.0,55.0443,55.0599,55.0288,55.0288,7800.0
2011-05-02 11:30:00,70.88,70.88,70.84,70.85,15200.0,55.0288,55.0288,54.9978,55.0055,15200.0
2011-05-02 11:35:00,70.86,70.88,70.85,70.87,12600.0,55.0133,55.0288,55.0055,55.021,12600.0
2011-05-02 11:40:00,70.85,70.85,70.82,70.83,7400.0,55.0055,55.0055,54.9822,54.99,7400.0
2011-05-02 11:45:00,70.84,70.86,70.78,70.78,11800.0,54.9978,55.0133,54.9512,54.9512,11800.0
2011-05-02 11:50:00,70.77,70.82,70.77,70.82,16800.0,54.9434,54.9822,54.9434,54.9822,16800.0
2011-05-02 11:55:00,70.82,70.82,70.79,70.8,16700.0,54.9822,54.9822,54.9589,54.9667,16700.0
2011-05-02 12:00:00,70.79,70.8,70.78,70.8,12600.0,54.9589,54.9667,54.9512,54.9667,12600.0
2011-05-02 12:05:00,70.79,70.79,70.75,70.78,30100.0,54.9589,54.9589,54.9279,54.9512,30100.0
2011-05-02 12:10:00,70.78,70.81,70.77,70.81,14500.0,54.9512,54.9745,54.9434,54.9745,14500.0
2011-05-02 12:15:00,70.81,70.81,70.74,70.75,13400.0,54.9745,54.9745,54.9201,54.9279,13400.0
2011-05-02 12:20:00,70.74,70.75,70.66,70.66,41500.0,54.9201,54.9279,54.858,54.858,41500.0
2011-05-02 12:25:00,70.65,70.65,70.58,70.58,25000.0,54.8502,54.8502,54.7959,54.7959,25000.0
2011-05-02 12:30:00,70.58,70.62,70.53,70.6,28000.0,54.7959,54.827,54.7571,54.8114,28000.0
2011-05-02 12:35:00,70.6,70.63,70.6,70.62,9700.0,54.8114,54.8347,54.8114,54.827,9700.0
2011-05-02 12:40:00,70.63,70.63,70.6,70.61,15600.0,54.8347,54.8347,54.8114,54.8192,15600.0
2011-05-02 12:45:00,70.62,70.62,70.6,70.61,7900.0,54.827,54.827,54.8114,54.8192,7900.0
2011-05-02 12:50:00,70.6,70.64,70.6,70.64,26400.0,54.8114,54.8425,54.8114,54.8425,26400.0
2011-05-02 12:55:00,70.64,70.65,70.62,70.62,11400.0,54.8425,54.8502,54.827,54.827,11400.0
2011-05-02 13:00:00,70.62,70.65,70.62,70.65,18000.0,54.827,54.8502,54.827,54.8502,18000.0
2011-05-02 13:05:00,70.65,70.66,70.65,70.65,9900.0,54.8502,54.858,54.8502,54.8502,9900.0
2011-05-02 13:10:00,70.66,70.68,70.64,70.68,8300.0,54.858,54.8735,54.8425,54.8735,8300.0
2011-05-02 13:15:00,70.68,70.71,70.68,70.71,19600.0,54.8735,54.8968,54.8735,54.8968,19600.0
2011-05-02 13:20:00,70.7,70.71,70.69,70.69,20100.0,54.8891,54.8968,54.8813,54.8813,20100.0
2011-05-02 13:25:00,70.7,70.76,70.7,70.75,12500.0,54.8891,54.9356,54.8891,54.9279,12500.0
2011-05-02 13:30:00,70.76,70.77,70.74,70.75,12700.0,54.9356,54.9434,54.9201,54.9279,12700.0
2011-05-02 13:35:00,70.76,70.77,70.75,70.75,4900.0,54.9356,54.9434,54.9279,54.9279,4900.0
2011-05-02 13:40:00,70.75,70.76,70.74,70.75,11000.0,54.9279,54.9356,54.9201,54.9279,11000.0
2011-05-02 13:45:00,70.75,70.76,70.75,70.75,4700.0,54.9279,54.9356,54.9279,54.9279,4700.0
2011-05-02 13:50:00,70.75,70.76,70.71,70.72,4900.0,54.9279,54.9356,54.8968,54.9046,4900.0
2011-05-02 13:55:00,70.72,70.73,70.71,70.72,31000.0,54.9046,54.9124,54.8968,54.9046,31000.0
2011-05-02 14:00:00,70.72,70.76,70.72,70.76,5400.0,54.9046,54.9356,54.9046,54.9356,5400.0
2011-05-02 14:05:00,70.76,70.77,70.75,70.76,6400.0,54.9356,54.9434,54.9279,54.9356,6400.0
2011-05-02 14:10:00,70.77,70.8,70.76,70.8,9300.0,54.9434,54.9667,54.9356,54.9667,9300.0
2011-05-02 14:15:00,70.81,70.81,70.78,70.8,7400.0,54.9745,54.9745,54.9512,54.9667,7400.0
2011-05-02 14:20:00,70.79,70.79,70.74,70.74,9800.0,54.9589,54.9589,54.9201,54.9201,9800.0
2011-05-02 14:25:00,70.74,70.74,70.68,70.7,9700.0,54.9201,54.9201,54.8735,54.8891,9700.0
2011-05-02 14:30:00,70.69,70.73,70.69,70.72,13300.0,54.8813,54.9124,54.8813,54.9046,13300.0
2011-05-02 14:35:00,70.72,70.73,70.71,70.73,6600.0,54.9046,54.9124,54.8968,54.9124,6600.0
2011-05-02 14:40:00,70.73,70.74,70.71,70.71,12200.0,54.9124,54.9201,54.8968,54.8968,12200.0
2011-05-02 14:45:00,70.71,70.73,70.68,70.69,30400.0,54.8968,54.9124,54.8735,54.8813,30400.0
2011-05-02 14:50:00,70.69,70.69,70.67,70.67,21400.0,54.8813,54.8813,54.8658,54.8658,21400.0
2011-05-02 14:55:00,70.68,70.68,70.61,70.61,38800.0,54.8735,54.8735,54.8192,54.8192,38800.0
2011-05-02 15:00:00,70.61,70.64,70.6,70.61,33200.0,54.8192,54.8425,54.8114,54.8192,33200.0
2011-05-02 15:05:00,70.62,70.68,70.62,70.68,8600.0,54.827,54.8735,54.827,54.8735,8600.0
2011-05-02 15:10:00,70.67,70.68,70.63,70.63,4200.0,54.8658,54.8735,54.8347,54.8347,4200.0
2011-05-02 15:15:00,70.63,70.64,70.6,70.6,8200.0,54.8347,54.8425,54.8114,54.8114,8200.0
2011-05-02 15:20:00,70.6,70.63,70.6,70.62,36300.0,54.8114,54.8347,54.8114,54.827,36300.0
2011-05-02 15:25:00,70.62,70.62,70.55,70.55,20400.0,54.827,54.827,54.7726,54.7726,20400.0
2011-05-02 15:30:00,70.55,70.55,70.51,70.54,15500.0,54.7726,54.7726,54.7416,54.7648,15500.0
2011-05-02 15:35:00,70.53,70.54,70.47,70.51,42300.0,54.7571,54.7648,54.7105,54.7416,42300.0
2011-05-02 15:40:00,70.5,70.5,70.43,70.44,31200.0,54.7338,54.7338,54.6794,54.6872,31200.0
2011-05-02 15:45:00,70.45,70.56,70.44,70.55,26700.0,54.695,54.7804,54.6872,54.7726,26700.0
2011-05-02 15:50:00,70.55,70.59,70.55,70.57,26100.0,54.7726,54.8037,54.7726,54.7881,26100.0
2011-05-02 15:55:00,70.58,70.58,70.54,70.56,19100.0,54.7959,54.7959,54.7648,54.7804,19100.0
2011-05-03 09:30:00,70.43,70.45,70.37,70.44,44800.0,54.6794,54.695,54.6329,54.6872,44800.0
2011-05-03 09:35:00,70.42,70.43,70.38,70.39,24400.0,54.6717,54.6794,54.6406,54.6484,24400.0
2011-05-03 09:40:00,70.39,70.41,70.25,70.28,48900.0,54.6484,54.6639,54.5397,54.563,48900.0
2011-05-03 09:45:00,70.28,70.31,70.21,70.31,17600.0,54.563,54.5863,54.5086,54.5863,17600.0
2011-05-03 09:50:00,70.3,70.39,70.3,70.39,13100.0,54.5785,54.6484,54.5785,54.6484,13100.0
2011-05-03 09:55:00,70.38,70.47,70.37,70.43,32600.0,54.6406,54.7105,54.6329,54.6794,32600.0
2011-05-03 10:00:00,70.45,70.51,70.45,70.46,17100.0,54.695,54.7416,54.695,54.7027,17100.0
2011-05-03 10:05:00,70.47,70.5,70.41,70.44,11800.0,54.7105,54.7338,54.6639,54.6872,11800.0
2011-05-03 10:10:00,70.43,70.43,70.36,70.39,12000.0,54.6794,54.6794,54.6251,54.6484,12000.0
2011-05-03 10:15:00,70.42,70.46,70.4,70.4,9500.0,54.6717,54.7027,54.6562,54.6562,9500.0
2011-05-03 10:20:00,70.41,70.43,70.31,70.33,13000.0,54.6639,54.6794,54.5863,54.6018,13000.0
2011-05-03 10:25:00,70.32,70.4,70.31,70.35,8800.0,54.594,54.6562,54.5863,54.6173,8800.0
2011-05-03 10:30:00,70.34,70.37,70.3,70.33,26600.0,54.6096,54.6329,54.5785,54.6018,26600.0
2011-05-03 10:35:00,70.33,70.33,70.23,70.23,31700.0,54.6018,54.6018,54.5242,54.5242,31700.0
2011-05-03 10:40:00,70.23,70.23,70.16,70.17,24900.0,54.5242,54.5242,54.4698,54.4776,24900.0
2011-05-03 10:45:00,70.15,70.24,70.14,70.23,20900.0,54.4621,54.5319,54.4543,54.5242,20900.0
2011-05-03 10:50:00,70.23,70.24,70.19,70.22,6300.0,54.5242,54.5319,54.4931,54.5164,6300.0
2011-05-03 10:55:00,70.21,70.21,70.16,70.19,18100.0,54.5086,54.5086,54.4698,54.4931,18100.0
2011-05-03 11:00:00,70.2,70.26,70.2,70.25,11600.0,54.5009,54.5475,54.5009,54.5397,11600.0
2011-05-03 11:05:00,70.26,70.26,70.18,70.18,11900.0,54.5475,54.5475,54.4854,54.4854,11900.0
2011-05-03 11:10:00,70.19,70.24,70.19,70.24,3800.0,54.4931,54.5319,54.4931,54.5319,3800.0
2011-05-03 11:15:00,70.26,70.31,70.26,70.3,4000.0,54.5475,54.5863,54.5475,54.5785,4000.0
2011-05-03 11:20:00,70.31,70.38,70.31,70.35,5200.0,54.5863,54.6406,54.5863,54.6173,5200.0
2011-05-03 11:25:00,70.33,70.33,70.28,70.3,12100.0,54.6018,54.6018,54.563,54.5785,12100.0
2011-05-03 11:30:00,70.31,70.34,70.3,70.33,10900.0,54.5863,54.6096,54.5785,54.6018,10900.0
2011-05-03 11:35:00,70.34,70.37,70.33,70.36,4000.0,54.6096,54.6329,54.6018,54.6251,4000.0
2011-05-03 11:40:00,70.35,70.42,70.35,70.41,7500.0,54.6173,54.6717,54.6173,54.6639,7500.0
2011-05-03 11:45:00,70.41,70.41,70.35,70.36,4500.0,54.6639,54.6639,54.6173,54.6251,4500.0
2011-05-03 11:50:00,70.35,70.36,70.34,70.34,3800.0,54.6173,54.6251,54.6096,54.6096,3800.0
2011-05-03 11:55:00,70.35,70.37,70.34,70.35,3300.0,54.6173,54.6329,54.6096,54.6173,3300.0
2011-05-03 12:00:00,70.36,70.4,70.36,70.37,3700.0,54.6251,54.6562,54.6251,54.6329,3700.0
2011-05-03 12:05:00,70.37,70.38,70.34,70.35,6700.0,54.6329,54.6406,54.6096,54.6173,6700.0
2011-05-03 12:10:00,70.35,70.38,70.35,70.35,4500.0,54.6173,54.6406,54.6173,54.6173,4500.0
2011-05-03 12:15:00,70.35,70.37,70.34,70.35,900.0,54.6173,54.6329,54.6096,54.6173,900.0
2011-05-03 12:20:00,70.34,70.36,70.31,70.31,5000.0,54.6096,54.6251,54.5863,54.5863,5000.0
2011-05-03 12:25:00,70.31,70.32,70.3,70.3,14600.0,54.5863,54.594,54.5785,54.5785,14600.0
2011-05-03 12:30:00,70.31,70.32,70.3,70.3,2000.0,54.5863,54.594,54.5785,54.5785,2000.0
2011-05-03 12:35:00,70.29,70.3,70.25,70.25,6300.0,54.5708,54.5785,54.5397,54.5397,6300.0
2011-05-03 12:40:00,70.25,70.26,70.23,70.26,4600.0,54.5397,54.5475,54.5242,54.5475,4600.0
2011-05-03 12:45:00,70.26,70.28,70.25,70.26,5400.0,54.5475,54.563,54.5397,54.5475,5400.0
2011-05-03 12:50:00,70.25,70.25,70.21,70.22,6100.0,54.5397,54.5397,54.5086,54.5164,6100.0
2011-05-03 12:55:00,70.21,70.21,70.18,70.18,4500.0,54.5086,54.5086,54.4854,54.4854,4500.0
2011-05-03 13:00:00,70.19,70.19,70.17,70.18,3900.0,54.4931,54.4931,54.4776,54.4854,3900.0
2011-05-03 13:05:00,70.17,70.2,70.14,70.19,7900.0,54.4776,54.5009,54.4543,54.4931,7900.0
2011-05-03 13:10:00,70.2,70.23,70.2,70.21,7300.0,54.5009,54.5242,54.5009,54.5086,7300.0
2011-05-03 13:15:00,70.21,70.24,70.21,70.24,2400.0,54.5086,54.5319,54.5086,54.5319,2400.0
2011-05-03 13:20:00,70.23,70.24,70.17,70.18,11200.0,54.5242,54.5319,54.4776,54.4854,11200.0
2011-05-03 13:25:00,70.17,70.17,70.07,70.07,22500.0,54.4776,54.4776,54.4,54.4,22500.0
2011-05-03 13:30:00,70.07,70.1,70.03,70.1,13100.0,54.4,54.4232,54.3689,54.4232,13100.0
2011-05-03 13:35:00,70.1,70.13,70.1,70.1,5700.0,54.4232,54.4465,54.4232,54.4232,5700.0
2011-05-03 13:40:00,70.09,70.1,70.0,70.03,28900.0,54.4155,54.4232,54.3456,54.3689,28900.0
2011-05-03 13:45:00,70.01,70.02,69.97,70.02,10500.0,54.3534,54.3611,54.3223,54.3611,10500.0
2011-05-03 13:50:00,70.03,70.04,70.0,70.04,6600.0,54.3689,54.3767,54.3456,54.3767,6600.0
2011-05-03 13:55:00,70.04,70.05,70.01,70.04,16200.0,54.3767,54.3844,54.3534,54.3767,16200.0
2011-05-03 14:00:00,70.03,70.04,70.01,70.03,6400.0,54.3689,54.3767,54.3534,54.3689,6400.0
2011-05-03 14:05:00,70.03,70.03,69.94,69.95,21400.0,54.3689,54.3689,54.299,54.3068,21400.0
2011-05-03 14:10:00,69.95,69.95,69.86,69.9,9900.0,54.3068,54.3068,54.2369,54.268,9900.0
2011-05-03 14:15:00,69.92,69.95,69.92,69.92,6600.0,54.2835,54.3068,54.2835,54.2835,6600.0
2011-05-03 14:20:00,69.91,69.93,69.89,69.89,3500.0,54.2757,54.2913,54.2602,54.2602,3500.0
2011-05-03 14:25:00,69.88,69.99,69.88,69.97,10600.0,54.2524,54.3378,54.2524,54.3223,10600.0
2011-05-03 14:30:00,69.99,70.01,69.95,69.95,24600.0,54.3378,54.3534,54.3068,54.3068,24600.0
2011-05-03 14:35:00,69.96,69.97,69.88,69.88,10300.0,54.3146,54.3223,54.2524,54.2524,10300.0
2011-05-03 14:40:00,69.88,69.97,69.88,69.95,24900.0,54.2524,54.3223,54.2524,54.3068,24900.0
2011-05-03 14:45:00,69.95,69.95,69.91,69.92,26200.0,54.3068,54.3068,54.2757,54.2835,26200.0
2011-05-03 14:50:00,69.93,69.93,69.84,69.84,16000.0,54.2913,54.2913,54.2214,54.2214,16000.0
2011-05-03 14:55:00,69.84,69.86,69.82,69.85,12300.0,54.2214,54.2369,54.2059,54.2292,12300.0
2011-05-03 15:00:00,69.87,69.93,69.87,69.93,33900.0,54.2447,54.2913,54.2447,54.2913,33900.0
2011-05-03 15:05:00,69.93,69.96,69.93,69.95,5300.0,54.2913,54.3146,54.2913,54.3068,5300.0
2011-05-03 15:10:00,69.94,70.0,69.93,70.0,15700.0,54.299,54.3456,54.2913,54.3456,15700.0
2011-05-03 15:15:00,70.0,70.03,69.99,69.99,16300.0,54.3456,54.3689,54.3378,54.3378,16300.0
2011-05-03 15:20:00,69.99,70.08,69.99,70.08,61000.0,54.3378,54.4077,54.3378,54.4077,61000.0
2011-05-03 15:25:00,70.09,70.1,70.05,70.08,17100.0,54.4155,54.4232,54.3844,54.4077,17100.0
2011-05-03 15:30:00,70.07,70.13,70.07,70.1,34100.0,54.4,54.4465,54.4,54.4232,34100.0
2011-05-03 15:35:00,70.1,70.1,70.02,70.07,33700.0,54.4232,54.4232,54.3611,54.4,33700.0
2011-05-03 15:40:00,70.06,70.11,70.04,70.11,12300.0,54.3922,54.431,54.3767,54.431,12300.0
2011-05-03 15:45:00,70.11,70.15,70.1,70.1,20500.0,54.431,54.4621,54.4232,54.4232,20500.0
2011-05-03 15:50:00,70.11,70.19,70.11,70.18,16700.0,54.431,54.4931,54.431,54.4854,16700.0
2011-05-03 15:55:00,70.18,70.22,70.17,70.17,16000.0,54.4854,54.5164,54.4776,54.4776,16000.0
2011-05-04 09:30:00,70.18,70.21,70.08,70.12,34800.0,54.4854,54.5086,54.4077,54.4388,34800.0
2011-05-04 09:35:00,70.11,70.14,70.06,70.13,10700.0,54.431,54.4543,54.3922,54.4465,10700.0
2011-05-04 09:40:00,70.12,70.12,69.98,70.03,20600.0,54.4388,54.4388,54.3301,54.3689,20600.0
2011-05-04 09:45:00,70.02,70.13,70.01,70.12,7200.0,54.3611,54.4465,54.3534,54.4388,7200.0
2011-05-04 09:50:00,70.12,70.12,70.03,70.06,16100.0,54.4388,54.4388,54.3689,54.3922,16100.0
2011-05-04 09:55:00,70.09,70.12,69.86,69.9,37800.0,54.4155,54.4388,54.2369,54.268,37800.0
2011-05-04 10:00:00,69.91,69.91,69.73,69.85,91900.0,54.2757,54.2757,54.136,54.2292,91900.0
2011-05-04 10:05:00,69.84,69.84,69.6,69.61,70400.0,54.2214,54.2214,54.0351,54.0428,70400.0
2011-05-04 10:10:00,69.61,69.71,69.59,69.7,21800.0,54.0428,54.1205,54.0273,54.1127,21800.0
2011-05-04 10:15:00,69.72,69.76,69.69,69.74,14600.0,54.1282,54.1593,54.1049,54.1437,14600.0
2011-05-04 10:20:00,69.78,69.78,69.72,69.72,6700.0,54.1748,54.1748,54.1282,54.1282,6700.0
2011-05-04 10:25:00,69.71,69.76,69.68,69.7,14500.0,54.1205,54.1593,54.0972,54.1127,14500.0
2011-05-04 10:30:00,69.7,69.76,69.67,69.72,16100.0,54.1127,54.1593,54.0894,54.1282,16100.0
2011-05-04 10:35:00,69.72,69.72,69.63,69.68,31000.0,54.1282,54.1282,54.0583,54.0972,31000.0
2011-05-04 10:40:00,69.69,69.72,69.59,69.6,30400.0,54.1049,54.1282,54.0273,54.0351,30400.0
2011-05-04 10:45:00,69.59,69.63,69.52,69.53,41800.0,54.0273,54.0583,53.9729,53.9807,41800.0
2011-05-04 10:50:00,69.54,69.64,69.54,69.62,62000.0,53.9885,54.0661,53.9885,54.0506,62000.0
2011-05-04 10:55:00,69.62,69.68,69.62,69.67,17900.0,54.0506,54.0972,54.0506,54.0894,17900.0
2011-05-04 11:00:00,69.67,69.69,69.63,69.66,11700.0,54.0894,54.1049,54.0583,54.0816,11700.0
2011-05-04 11:05:00,69.66,69.67,69.62,69.65,16400.0,54.0816,54.0894,54.0506,54.0739,16400.0
2011-05-04 11:10:00,69.66,69.7,69.62,69.62,22600.0,54.0816,54.1127,54.0506,54.0506,22600.0
2011-05-04 11:15:00,69.63,69.63,69.42,69.46,57500.0,54.0583,54.0583,53.8953,53.9264,57500.0
2011-05-04 11:20:00,69.46,69.49,69.44,69.47,11400.0,53.9264,53.9497,53.9108,53.9341,11400.0
2011-05-04 11:25:00,69.46,69.54,69.43,69.52,26300.0,53.9264,53.9885,53.9031,53.9729,26300.0
2011-05-04 11:30:00,69.52,69.55,69.47,69.55,12900.0,53.9729,53.9962,53.9341,53.9962,12900.0
2011-05-04 11:35:00,69.55,69.55,69.49,69.51,9200.0,53.9962,53.9962,53.9497,53.9652,9200.0
2011-05-04 11:40:00,69.52,69.55,69.49,69.54,6800.0,53.9729,53.9962,53.9497,53.9885,6800.0
2011-05-04 11:45:00,69.54,69.55,69.51,69.53,11900.0,53.9885,53.9962,53.9652,53.9807,11900.0
2011-05-04 11:50:00,69.51,69.53,69.48,69.48,10100.0,53.9652,53.9807,53.9419,53.9419,10100.0
2011-05-04 11:55:00,69.46,69.56,69.46,69.55,11800.0,53.9264,54.004,53.9264,53.9962,11800.0
2011-05-04 12:00:00,69.55,69.61,69.55,69.59,14700.0,53.9962,54.0428,53.9962,54.0273,14700.0
2011-05-04 12:05:00,69.59,69.59,69.54,69.57,2900.0,54.0273,54.0273,53.9885,54.0118,2900.0
2011-05-04 12:10:00,69.57,69.58,69.52,69.55,16100.0,54.0118,54.0195,53.9729,53.9962,16100.0
2011-05-04 12:15:00,69.55,69.55,69.5,69.51,5500.0,53.9962,53.9962,53.9574,53.9652,5500.0
2011-05-04 12:20:00,69.49,69.49,69.4,69.4,19000.0,53.9497,53.9497,53.8798,53.8798,19000.0
2011-05-04 12:25:00,69.4,69.44,69.37,69.4,13700.0,53.8798,53.9108,53.8565,53.8798,13700.0
2011-05-04 12:30:00,69.41,69.44,69.4,69.44,13400.0,53.8875,53.9108,53.8798,53.9108,13400.0
2011-05-04 12:35:00,69.43,69.45,69.41,69.43,10200.0,53.9031,53.9186,53.8875,53.9031,10200.0
2011-05-04 12:40:00,69.44,69.45,69.38,69.38,17100.0,53.9108,53.9186,53.8643,53.8643,17100.0
2011-05-04 12:45:00,69.38,69.45,69.37,69.44,26000.0,53.8643,53.9186,53.8565,53.9108,26000.0
2011-05-04 12:50:00,69.45,69.45,69.35,69.41,22000.0,53.9186,53.9186,53.841,53.8875,22000.0
2011-05-04 12:55:00,69.41,69.47,69.4,69.46,22700.0,53.8875,53.9341,53.8798,53.9264,22700.0
2011-05-04 13:00:00,69.46,69.54,69.44,69.53,31900.0,53.9264,53.9885,53.9108,53.9807,31900.0
2011-05-04 13:05:00,69.54,69.57,69.52,69.52,14200.0,53.9885,54.0118,53.9729,53.9729,14200.0
2011-05-04 13:10:00,69.51,69.56,69.51,69.55,12500.0,53.9652,54.004,53.9652,53.9962,12500.0
2011-05-04 13:15:00,69.54,69.58,69.52,69.58,14000.0,53.9885,54.0195,53.9729,54.0195,14000.0
2011-05-04 13:20:00,69.57,69.62,69.56,69.6,16500.0,54.0118,54.0506,54.004,54.0351,16500.0
2011-05-04 13:25:00,69.6,69.61,69.56,69.59,23700.0,54.0351,54.0428,54.004,54.0273,23700.0
2011-05-04 13:30:00,69.59,69.62,69.59,69.62,11600.0,54.0273,54.0506,54.0273,54.0506,11600.0
2011-05-04 13:35:00,69.61,69.7,69.6,69.69,162100.0,54.0428,54.1127,54.0351,54.1049,162100.0
2011-05-04 13:40:00,69.67,69.69,69.66,69.67,15400.0,54.0894,54.1049,54.0816,54.0894,15400.0
2011-05-04 13:45:00,69.66,69.67,69.64,69.65,8900.0,54.0816,54.0894,54.0661,54.0739,8900.0
2011-05-04 13:50:00,69.65,69.68,69.62,69.68,15000.0,54.0739,54.0972,54.0506,54.0972,15000.0
2011-05-04 13:55:00,69.69,69.73,69.68,69.71,10800.0,54.1049,54.136,54.0972,54.1205,10800.0
2011-05-04 14:00:00,69.7,69.7,69.63,69.64,17700.0,54.1127,54.1127,54.0583,54.0661,17700.0
2011-05-04 14:05:00,69.63,69.65,69.62,69.63,5200.0,54.0583,54.0739,54.0506,54.0583,5200.0
2011-05-04 14:10:00,69.62,69.66,69.59,69.66,9300.0,54.0506,54.0816,54.0273,54.0816,9300.0
2011-05-04 14:15:00,69.66,69.78,69.65,69.78,64700.0,54.0816,54.1748,54.0739,54.1748,64700.0
2011-05-04 14:20:00,69.78,69.83,69.78,69.82,16300.0,54.1748,54.2136,54.1748,54.2059,16300.0
2011-05-04 14:25:00,69.84,69.86,69.81,69.82,16000.0,54.2214,54.2369,54.1981,54.2059,16000.0
2011-05-04 14:30:00,69.82,69.87,69.79,69.8,11600.0,54.2059,54.2447,54.1826,54.1903,11600.0
2011-05-04 14:35:00,69.8,69.87,69.78,69.86,14100.0,54.1903,54.2447,54.1748,54.2369,14100.0
2011-05-04 14:40:00,69.87,69.9,69.86,69.86,6000.0,54.2447,54.268,54.2369,54.2369,6000.0
2011-05-04 14:45:00,69.86,69.86,69.79,69.82,10100.0,54.2369,54.2369,54.1826,54.2059,10100.0
2011-05-04 14:50:00,69.83,69.89,69.83,69.89,14400.0,54.2136,54.2602,54.2136,54.2602,14400.0
2011-05-04 14:55:00,69.89,69.9,69.75,69.77,10400.0,54.2602,54.268,54.1515,54.167,10400.0
2011-05-04 15:00:00,69.76,69.81,69.7,69.71,10900.0,54.1593,54.1981,54.1127,54.1205,10900.0
2011-05-04 15:05:00,69.72,69.72,69.66,69.66,12100.0,54.1282,54.1282,54.0816,54.0816,12100.0
2011-05-04 15:10:00,69.67,69.7,69.66,69.67,9700.0,54.0894,54.1127,54.0816,54.0894,9700.0
2011-05-04 15:15:00,69.65,69.73,69.64,69.72,15500.0,54.0739,54.136,54.0661,54.1282,15500.0
2011-05-04 15:20:00,69.72,69.75,69.7,69.75,17000.0,54.1282,54.1515,54.1127,54.1515,17000.0
2011-05-04 15:25:00,69.75,69.81,69.71,69.79,26900.0,54.1515,54.1981,54.1205,54.1826,26900.0
2011-05-04 15:30:00,69.8,69.81,69.72,69.72,16700.0,54.1903,54.1981,54.1282,54.1282,16700.0
2011-05-04 15:35:00,69.7,69.78,69.69,69.75,24700.0,54.1127,54.1748,54.1049,54.1515,24700.0
2011-05-04 15:40:00,69.75,69.77,69.7,69.71,25100.0,54.1515,54.167,54.1127,54.1205,25100.0
2011-05-04 15:45:00,69.72,69.77,69.68,69.69,27000.0,54.1282,54.167,54.0972,54.1049,27000.0
2011-05-04 15:50:00,69.69,69.72,69.64,69.64,14200.0,54.1049,54.1282,54.0661,54.0661,14200.0
2011-05-04 15:55:00,69.66,69.7,69.65,69.68,12400.0,54.0816,54.1127,54.0739,54.0972,12400.0
2011-05-05 09:30:00,69.27,69.28,69.12,69.15,60000.0,53.7789,53.7866,53.6624,53.6857,60000.0
2011-05-05 09:35:00,69.12,69.21,69.07,69.18,29900.0,53.6624,53.7323,53.6236,53.709,29900.0
2011-05-05 09:40:00,69.18,69.31,69.18,69.27,22000.0,53.709,53.8099,53.709,53.7789,22000.0
2011-05-05 09:45:00,69.3,69.38,69.3,69.37,10100.0,53.8021,53.8643,53.8021,53.8565,10100.0
2011-05-05 09:50:00,69.37,69.39,69.32,69.32,8400.0,53.8565,53.872,53.8177,53.8177,8400.0
2011-05-05 09:55:00,69.28,69.38,69.24,69.36,9600.0,53.7866,53.8643,53.7556,53.8487,9600.0
2011-05-05 10:00:00,69.36,69.5,69.36,69.46,18200.0,53.8487,53.9574,53.8487,53.9264,18200.0
2011-05-05 10:05:00,69.46,69.52,69.42,69.42,17500.0,53.9264,53.9729,53.8953,53.8953,17500.0
2011-05-05 10:10:00,69.42,69.44,69.33,69.34,11600.0,53.8953,53.9108,53.8254,53.8332,11600.0
2011-05-05 10:15:00,69.33,69.35,69.26,69.31,6200.0,53.8254,53.841,53.7711,53.8099,6200.0
2011-05-05 10:20:00,69.33,69.38,69.32,69.36,19600.0,53.8254,53.8643,53.8177,53.8487,19600.0
2011-05-05 10:25:00,69.36,69.37,69.31,69.32,6300.0,53.8487,53.8565,53.8099,53.8177,6300.0
2011-05-05 10:30:00,69.3,69.34,69.24,69.34,21900.0,53.8021,53.8332,53.7556,53.8332,21900.0
2011-05-05 10:35:00,69.36,69.43,69.35,69.42,9600.0,53.8487,53.9031,53.841,53.8953,9600.0
2011-05-05 10:40:00,69.44,69.44,69.38,69.38,15000.0,53.9108,53.9108,53.8643,53.8643,15000.0
2011-05-05 10:45:00,69.38,69.45,69.38,69.43,5800.0,53.8643,53.9186,53.8643,53.9031,5800.0
2011-05-05 10:50:00,69.38,69.39,69.32,69.32,9000.0,53.8643,53.872,53.8177,53.8177,9000.0
2011-05-05 10:55:00,69.33,69.4,69.3,69.37,19300.0,53.8254,53.8798,53.8021,53.8565,19300.0
2011-05-05 11:00:00,69.35,69.4,69.33,69.38,21000.0,53.841,53.8798,53.8254,53.8643,21000.0
2011-05-05 11:05:00,69.35,69.35,69.19,69.21,23200.0,53.841,53.841,53.7167,53.7323,23200.0
2011-05-05 11:10:00,69.21,69.21,69.13,69.16,15500.0,53.7323,53.7323,53.6702,53.6935,15500.0
2011-05-05 11:15:00,69.15,69.27,69.12,69.25,18100.0,53.6857,53.7789,53.6624,53.7633,18100.0
2011-05-05 11:20:00,69.26,69.29,69.25,69.28,12000.0,53.7711,53.7944,53.7633,53.7866,12000.0
2011-05-05 11:25:00,69.28,69.31,69.26,69.3,13200.0,53.7866,53.8099,53.7711,53.8021,13200.0
2011-05-05 11:30:00,69.3,69.4,69.29,69.39,27500.0,53.8021,53.8798,53.7944,53.872,27500.0
2011-05-05 11:35:00,69.39,69.48,69.39,69.47,11500.0,53.872,53.9419,53.872,53.9341,11500.0
2011-05-05 11:40:00,69.47,69.52,69.47,69.5,8300.0,53.9341,53.9729,53.9341,53.9574,8300.0
2011-05-05 11:45:00,69.49,69.63,69.49,69.6,30100.0,53.9497,54.0583,53.9497,54.0351,30100.0
2011-05-05 11:50:00,69.61,69.61,69.57,69.59,13800.0,54.0428,54.0428,54.0118,54.0273,13800.0
2011-05-05 11:55:00,69.59,69.63,69.58,69.62,11600.0,54.0273,54.0583,54.0195,54.0506,11600.0
2011-05-05 12:00:00,69.64,69.78,69.63,69.78,16600.0,54.0661,54.1748,54.0583,54.1748,16600.0
2011-05-05 12:05:00,69.78,69.79,69.75,69.75,6900.0,54.1748,54.1826,54.1515,54.1515,6900.0
2011-05-05 12:10:00,69.75,69.76,69.69,69.7,8800.0,54.1515,54.1593,54.1049,54.1127,8800.0
2011-05-05 12:15:00,69.7,69.71,69.65,69.67,9600.0,54.1127,54.1205,54.0739,54.0894,9600.0
2011-05-05 12:20:00,69.66,69.72,69.65,69.72,6400.0,54.0816,54.1282,54.0739,54.1282,6400.0
2011-05-05 12:25:00,69.72,69.77,69.72,69.74,7900.0,54.1282,54.167,54.1282,54.1437,7900.0
2011-05-05 12:30:00,69.72,69.72,69.63,69.66,12600.0,54.1282,54.1282,54.0583,54.0816,12600.0
2011-05-05 12:35:00,69.64,69.65,69.62,69.63,5500.0,54.0661,54.0739,54.0506,54.0583,5500.0
2011-05-05 12:40:00,69.62,69.65,69.61,69.65,5600.0,54.0506,54.0739,54.0428,54.0739,5600.0
2011-05-05 12:45:00,69.65,69.65,69.6,69.62,7000.0,54.0739,54.0739,54.0351,54.0506,7000.0
2011-05-05 12:50:00,69.6,69.6,69.56,69.56,4800.0,54.0351,54.0351,54.004,54.004,4800.0
2011-05-05 12:55:00,69.55,69.58,69.54,69.58,2800.0,53.9962,54.0195,53.9885,54.0195,2800.0
2011-05-05 13:00:00,69.58,69.64,69.57,69.64,3200.0,54.0195,54.0661,54.0118,54.0661,3200.0
2011-05-05 13:05:00,69.65,69.65,69.59,69.61,4100.0,54.0739,54.0739,54.0273,54.0428,4100.0
2011-05-05 13:10:00,69.61,69.68,69.61,69.68,1300.0,54.0428,54.0972,54.0428,54.0972,1300.0
2011-05-05 13:15:00,69.69,69.69,69.64,69.64,7900.0,54.1049,54.1049,54.0661,54.0661,7900.0
2011-05-05 13:20:00,69.64,69.65,69.61,69.61,11100.0,54.0661,54.0739,54.0428,54.0428,11100.0
2011-05-05 13:25:00,69.61,69.65,69.6,69.65,14800.0,54.0428,54.0739,54.0351,54.0739,14800.0
2011-05-05 13:30:00,69.64,69.64,69.56,69.57,4000.0,54.0661,54.0661,54.004,54.0118,4000.0
2011-05-05 13:35:00,69.56,69.57,69.52,69.54,11100.0,54.004,54.0118,53.9729,53.9885,11100.0
2011-05-05 13:40:00,69.53,69.53,69.49,69.49,18900.0,53.9807,53.9807,53.9497,53.9497,18900.0
2011-05-05 13:45:00,69.5,69.54,69.49,69.52,7600.0,53.9574,53.9885,53.9497,53.9729,7600.0
2011-05-05 13:50:00,69.52,69.54,69.48,69.5,5800.0,53.9729,53.9885,53.9419,53.9574,5800.0
2011-05-05 13:55:00,69.5,69.59,69.49,69.57,16900.0,53.9574,54.0273,53.9497,54.0118,16900.0
2011-05-05 14:00:00,69.58,69.58,69.49,69.49,5600.0,54.0195,54.0195,53.9497,53.9497,5600.0
2011-05-05 14:05:00,69.49,69.52,69.48,69.48,13000.0,53.9497,53.9729,53.9419,53.9419,13000.0
2011-05-05 14:10:00,69.47,69.49,69.42,69.49,12100.0,53.9341,53.9497,53.8953,53.9497,12100.0
2011-05-05 14:15:00,69.49,69.51,69.48,69.51,9600.0,53.9497,53.9652,53.9419,53.9652,9600.0
2011-05-05 14:20:00,69.51,69.64,69.5,69.62,35700.0,53.9652,54.0661,53.9574,54.0506,35700.0
2011-05-05 14:25:00,69.63,69.63,69.59,69.62,10500.0,54.0583,54.0583,54.0273,54.0506,10500.0
2011-05-05 14:30:00,69.64,69.67,69.61,69.66,25700.0,54.0661,54.0894,54.0428,54.0816,25700.0
2011-05-05 14:35:00,69.67,69.71,69.65,69.71,30400.0,54.0894,54.1205,54.0739,54.1205,30400.0
2011-05-05 14:40:00,69.71,69.71,69.61,69.61,25200.0,54.1205,54.1205,54.0428,54.0428,25200.0
2011-05-05 14:45:00,69.61,69.64,69.54,69.58,17300.0,54.0428,54.0661,53.9885,54.0195,17300.0
2011-05-05 14:50:00,69.58,69.59,69.45,69.45,15700.0,54.0195,54.0273,53.9186,53.9186,15700.0
2011-05-05 14:55:00,69.45,69.5,69.42,69.42,11600.0,53.9186,53.9574,53.8953,53.8953,11600.0
2011-05-05 15:00:00,69.42,69.43,69.39,69.41,20800.0,53.8953,53.9031,53.872,53.8875,20800.0
2011-05-05 15:05:00,69.41,69.41,69.26,69.26,22300.0,53.8875,53.8875,53.7711,53.7711,22300.0
2011-05-05 15:10:00,69.25,69.25,69.03,69.14,59200.0,53.7633,53.7633,53.5925,53.6779,59200.0
2011-05-05 15:15:00,69.14,69.21,69.09,69.12,27900.0,53.6779,53.7323,53.6391,53.6624,27900.0
2011-05-05 15:20:00,69.13,69.15,68.84,68.87,157800.0,53.6702,53.6857,53.445,53.4683,157800.0
2011-05-05 15:25:00,68.85,68.98,68.81,68.84,42000.0,53.4528,53.5537,53.4217,53.445,42000.0
2011-05-05 15:30:00,68.8,69.04,68.8,69.03,45400.0,53.414,53.6003,53.414,53.5925,45400.0
2011-05-05 15:35:00,69.02,69.08,69.0,69.05,17000.0,53.5848,53.6313,53.5692,53.6081,17000.0
2011-05-05 15:40:00,69.03,69.13,68.93,69.13,30200.0,53.5925,53.6702,53.5149,53.6702,30200.0
2011-05-05 15:45:00,69.14,69.16,69.07,69.13,42900.0,53.6779,53.6935,53.6236,53.6702,42900.0
2011-05-05 15:50:00,69.13,69.19,69.06,69.1,46500.0,53.6702,53.7167,53.6158,53.6469,46500.0
2011-05-05 15:55:00,69.1,69.16,69.06,69.1,33300.0,53.6469,53.6935,53.6158,53.6469,33300.0
2011-05-06 09:30:00,69.79,69.98,69.75,69.98,266700.0,54.1826,54.3301,54.1515,54.3301,266700.0
2011-05-06 09:35:00,69.98,70.04,69.91,69.91,32000.0,54.3301,54.3767,54.2757,54.2757,32000.0
2011-05-06 09:40:00,69.92,69.92,69.8,69.82,21100.0,54.2835,54.2835,54.1903,54.2059,21100.0
2011-05-06 09:45:00,69.83,69.9,69.75,69.77,38300.0,54.2136,54.268,54.1515,54.167,38300.0
2011-05-06 09:50:00,69.77,69.82,69.71,69.8,23100.0,54.167,54.2059,54.1205,54.1903,23100.0
2011-05-06 09:55:00,69.79,69.83,69.78,69.81,8600.0,54.1826,54.2136,54.1748,54.1981,8600.0
2011-05-06 10:00:00,69.82,69.84,69.78,69.82,50500.0,54.2059,54.2214,54.1748,54.2059,50500.0
2011-05-06 10:05:00,69.82,69.82,69.7,69.72,26800.0,54.2059,54.2059,54.1127,54.1282,26800.0
2011-05-06 10:10:00,69.7,69.81,69.69,69.81,13300.0,54.1127,54.1981,54.1049,54.1981,13300.0
2011-05-06 10:15:00,69.83,69.83,69.76,69.79,37900.0,54.2136,54.2136,54.1593,54.1826,37900.0
2011-05-06 10:20:00,69.8,69.92,69.8,69.9,15600.0,54.1903,54.2835,54.1903,54.268,15600.0
2011-05-06 10:25:00,69.89,69.93,69.88,69.89,11700.0,54.2602,54.2913,54.2524,54.2602,11700.0
2011-05-06 10:30:00,69.88,69.89,69.85,69.86,8100.0,54.2524,54.2602,54.2292,54.2369,8100.0
2011-05-06 10:35:00,69.85,69.93,69.85,69.93,13300.0,54.2292,54.2913,54.2292,54.2913,13300.0
2011-05-06 10:40:00,69.93,69.96,69.91,69.96,14500.0,54.2913,54.3146,54.2757,54.3146,14500.0
2011-05-06 10:45:00,69.94,69.94,69.89,69.89,24800.0,54.299,54.299,54.2602,54.2602,24800.0
2011-05-06 10:50:00,69.89,69.93,69.88,69.9,7200.0,54.2602,54.2913,54.2524,54.268,7200.0
2011-05-06 10:55:00,69.89,69.9,69.86,69.87,14800.0,54.2602,54.268,54.2369,54.2447,14800.0
2011-05-06 11:00:00,69.89,69.96,69.89,69.96,27600.0,54.2602,54.3146,54.2602,54.3146,27600.0
2011-05-06 11:05:00,69.96,69.98,69.95,69.97,18200.0,54.3146,54.3301,54.3068,54.3223,18200.0
2011-05-06 11:10:00,69.97,70.01,69.97,69.99,15600.0,54.3223,54.3534,54.3223,54.3378,15600.0
2011-05-06 11:15:00,70.0,70.14,69.99,70.1,19900.0,54.3456,54.4543,54.3378,54.4232,19900.0
2011-05-06 11:20:00,70.11,70.12,70.08,70.11,8600.0,54.431,54.4388,54.4077,54.431,8600.0
2011-05-06 11:25:00,70.12,70.13,70.07,70.08,9500.0,54.4388,54.4465,54.4,54.4077,9500.0
2011-05-06 11:30:00,70.08,70.11,70.06,70.08,9000.0,54.4077,54.431,54.3922,54.4077,9000.0
2011-05-06 11:35:00,70.07,70.07,70.01,70.03,8100.0,54.4,54.4,54.3534,54.3689,8100.0
2011-05-06 11:40:00,70.04,70.06,70.03,70.04,8100.0,54.3767,54.3922,54.3689,54.3767,8100.0
2011-05-06 11:45:00,70.05,70.1,70.04,70.09,16500.0,54.3844,54.4232,54.3767,54.4155,16500.0
2011-05-06 11:50:00,70.1,70.1,70.02,70.03,4900.0,54.4232,54.4232,54.3611,54.3689,4900.0
2011-05-06 11:55:00,70.02,70.03,69.92,69.99,25400.0,54.3611,54.3689,54.2835,54.3378,25400.0
2011-05-06 12:00:00,69.98,70.03,69.95,69.95,24900.0,54.3301,54.3689,54.3068,54.3068,24900.0
2011-05-06 12:05:00,69.94,69.95,69.79,69.79,23900.0,54.299,54.3068,54.1826,54.1826,23900.0
2011-05-06 12:10:00,69.8,69.89,69.75,69.81,28500.0,54.1903,54.2602,54.1515,54.1981,28500.0
2011-05-06 12:15:00,69.81,69.83,69.69,69.71,20100.0,54.1981,54.2136,54.1049,54.1205,20100.0
2011-05-06 12:20:00,69.7,69.81,69.7,69.81,11100.0,54.1127,54.1981,54.1127,54.1981,11100.0
2011-05-06 12:25:00,69.81,69.85,69.74,69.74,10000.0,54.1981,54.2292,54.1437,54.1437,10000.0
2011-05-06 12:30:00,69.72,69.83,69.71,69.79,20800.0,54.1282,54.2136,54.1205,54.1826,20800.0
2011-05-06 12:35:00,69.78,69.81,69.73,69.73,14900.0,54.1748,54.1981,54.136,54.136,14900.0
2011-05-06 12:40:00,69.72,69.74,69.53,69.58,36700.0,54.1282,54.1437,53.9807,54.0195,36700.0
2011-05-06 12:45:00,69.56,69.63,69.54,69.58,15900.0,54.004,54.0583,53.9885,54.0195,15900.0
2011-05-06 12:50:00,69.57,69.67,69.56,69.67,15300.0,54.0118,54.0894,54.004,54.0894,15300.0
2011-05-06 12:55:00,69.65,69.67,69.6,69.67,4500.0,54.0739,54.0894,54.0351,54.0894,4500.0
2011-05-06 13:00:00,69.68,69.74,69.66,69.71,5100.0,54.0972,54.1437,54.0816,54.1205,5100.0
2011-05-06 13:05:00,69.7,69.76,69.67,69.76,10700.0,54.1127,54.1593,54.0894,54.1593,10700.0
2011-05-06 13:10:00,69.76,69.76,69.58,69.59,38600.0,54.1593,54.1593,54.0195,54.0273,38600.0
2011-05-06 13:15:00,69.59,69.61,69.37,69.4,36100.0,54.0273,54.0428,53.8565,53.8798,36100.0
2011-05-06 13:20:00,69.38,69.47,69.36,69.44,20200.0,53.8643,53.9341,53.8487,53.9108,20200.0
2011-05-06 13:25:00,69.48,69.51,69.41,69.48,6700.0,53.9419,53.9652,53.8875,53.9419,6700.0
2011-05-06 13:30:00,69.48,69.57,69.46,69.54,11100.0,53.9419,54.0118,53.9264,53.9885,11100.0
2011-05-06 13:35:00,69.53,69.53,69.44,69.47,11700.0,53.9807,53.9807,53.9108,53.9341,11700.0
2011-05-06 13:40:00,69.47,69.55,69.44,69.44,8000.0,53.9341,53.9962,53.9108,53.9108,8000.0
2011-05-06 13:45:00,69.41,69.48,69.41,69.45,5100.0,53.8875,53.9419,53.8875,53.9186,5100.0
2011-05-06 13:50:00,69.42,69.51,69.42,69.48,3400.0,53.8953,53.9652,53.8953,53.9419,3400.0
2011-05-06 13:55:00,69.47,69.5,69.44,69.46,5700.0,53.9341,53.9574,53.9108,53.9264,5700.0
2011-05-06 14:00:00,69.45,69.45,69.39,69.43,7900.0,53.9186,53.9186,53.872,53.9031,7900.0
2011-05-06 14:05:00,69.46,69.5,69.45,69.49,21300.0,53.9264,53.9574,53.9186,53.9497,21300.0
2011-05-06 14:10:00,69.51,69.62,69.51,69.55,21200.0,53.9652,54.0506,53.9652,53.9962,21200.0
2011-05-06 14:15:00,69.55,69.58,69.5,69.54,8800.0,53.9962,54.0195,53.9574,53.9885,8800.0
2011-05-06 14:20:00,69.54,69.54,69.44,69.46,13900.0,53.9885,53.9885,53.9108,53.9264,13900.0
2011-05-06 14:25:00,69.43,69.43,69.33,69.37,13800.0,53.9031,53.9031,53.8254,53.8565,13800.0
2011-05-06 14:30:00,69.36,69.36,69.2,69.2,29900.0,53.8487,53.8487,53.7245,53.7245,29900.0
2011-05-06 14:35:00,69.22,69.23,69.14,69.21,21600.0,53.74,53.7478,53.6779,53.7323,21600.0
2011-05-06 14:40:00,69.21,69.31,69.21,69.31,17600.0,53.7323,53.8099,53.7323,53.8099,17600.0
2011-05-06 14:45:00,69.31,69.31,69.22,69.26,8800.0,53.8099,53.8099,53.74,53.7711,8800.0
2011-05-06 14:50:00,69.25,69.35,69.21,69.23,17000.0,53.7633,53.841,53.7323,53.7478,17000.0
2011-05-06 14:55:00,69.23,69.33,69.21,69.29,12000.0,53.7478,53.8254,53.7323,53.7944,12000.0
2011-05-06 15:00:00,69.28,69.41,69.28,69.36,14700.0,53.7866,53.8875,53.7866,53.8487,14700.0
2011-05-06 15:05:00,69.37,69.37,69.3,69.36,9300.0,53.8565,53.8565,53.8021,53.8487,9300.0
2011-05-06 15:10:00,69.36,69.45,69.36,69.4,9500.0,53.8487,53.9186,53.8487,53.8798,9500.0
2011-05-06 15:15:00,69.39,69.44,69.39,69.44,11100.0,53.872,53.9108,53.872,53.9108,11100.0
2011-05-06 15:20:00,69.45,69.45,69.37,69.39,37100.0,53.9186,53.9186,53.8565,53.872,37100.0
2011-05-06 15:25:00,69.38,69.39,69.29,69.35,35800.0,53.8643,53.872,53.7944,53.841,35800.0
2011-05-06 15:30:00,69.33,69.39,69.33,69.39,12600.0,53.8254,53.872,53.8254,53.872,12600.0
2011-05-06 15:35:00,69.39,69.44,69.36,69.38,8700.0,53.872,53.9108,53.8487,53.8643,8700.0
2011-05-06 15:40:00,69.39,69.52,69.39,69.52,32700.0,53.872,53.9729,53.872,53.9729,32700.0
2011-05-06 15:45:00,69.53,69.54,69.48,69.51,26700.0,53.9807,53.9885,53.9419,53.9652,26700.0
2011-05-06 15:50:00,69.52,69.52,69.39,69.41,38300.0,53.9729,53.9729,53.872,53.8875,38300.0
2011-05-06 15:55:00,69.42,69.44,69.39,69.39,24500.0,53.8953,53.9108,53.872,53.872,24500.0
2011-05-09 09:30:00,69.5,69.53,69.44,69.53,136300.0,53.9574,53.9807,53.9108,53.9807,136300.0
2011-05-09 09:35:00,69.52,69.55,69.48,69.5,31600.0,53.9729,53.9962,53.9419,53.9574,31600.0
2011-05-09 09:40:00,69.5,69.51,69.42,69.51,13900.0,53.9574,53.9652,53.8953,53.9652,13900.0
2011-05-09 09:45:00,69.53,69.57,69.5,69.5,9900.0,53.9807,54.0118,53.9574,53.9574,9900.0
2011-05-09 09:50:00,69.51,69.56,69.44,69.45,8100.0,53.9652,54.004,53.9108,53.9186,8100.0
2011-05-09 09:55:00,69.45,69.5,69.4,69.43,23400.0,53.9186,53.9574,53.8798,53.9031,23400.0
2011-05-09 10:00:00,69.41,69.49,69.39,69.43,11700.0,53.8875,53.9497,53.872,53.9031,11700.0
2011-05-09 10:05:00,69.45,69.54,69.43,69.54,8600.0,53.9186,53.9885,53.9031,53.9885,8600.0
2011-05-09 10:10:00,69.55,69.61,69.55,69.58,15000.0,53.9962,54.0428,53.9962,54.0195,15000.0
2011-05-09 10:15:00,69.58,69.61,69.44,69.44,16300.0,54.0195,54.0428,53.9108,53.9108,16300.0
2011-05-09 10:20:00,69.42,69.5,69.38,69.49,12000.0,53.8953,53.9574,53.8643,53.9497,12000.0
2011-05-09 10:25:00,69.47,69.56,69.42,69.44,16600.0,53.9341,54.004,53.8953,53.9108,16600.0
2011-05-09 10:30:00,69.43,69.45,69.37,69.44,22200.0,53.9031,53.9186,53.8565,53.9108,22200.0
2011-05-09 10:35:00,69.46,69.47,69.4,69.4,6400.0,53.9264,53.9341,53.8798,53.8798,6400.0
2011-05-09 10:40:00,69.4,69.44,69.37,69.44,5900.0,53.8798,53.9108,53.8565,53.9108,5900.0
2011-05-09 10:45:00,69.44,69.44,69.37,69.42,7900.0,53.9108,53.9108,53.8565,53.8953,7900.0
2011-05-09 10:50:00,69.42,69.54,69.4,69.54,18700.0,53.8953,53.9885,53.8798,53.9885,18700.0
2011-05-09 10:55:00,69.53,69.56,69.51,69.51,11800.0,53.9807,54.004,53.9652,53.9652,11800.0
2011-05-09 11:00:00,69.53,69.57,69.51,69.53,15000.0,53.9807,54.0118,53.9652,53.9807,15000.0
2011-05-09 11:05:00,69.54,69.56,69.51,69.55,10300.0,53.9885,54.004,53.9652,53.9962,10300.0
2011-05-09 11:10:00,69.54,69.56,69.53,69.54,7000.0,53.9885,54.004,53.9807,53.9885,7000.0
2011-05-09 11:15:00,69.53,69.56,69.51,69.56,7800.0,53.9807,54.004,53.9652,54.004,7800.0
2011-05-09 11:20:00,69.56,69.58,69.51,69.51,16600.0,54.004,54.0195,53.9652,53.9652,16600.0
2011-05-09 11:25:00,69.51,69.52,69.49,69.51,4800.0,53.9652,53.9729,53.9497,53.9652,4800.0
2011-05-09 11:30:00,69.52,69.54,69.51,69.52,9000.0,53.9729,53.9885,53.9652,53.9729,9000.0
2011-05-09 11:35:00,69.53,69.56,69.52,69.54,4600.0,53.9807,54.004,53.9729,53.9885,4600.0
2011-05-09 11:40:00,69.54,69.55,69.48,69.49,13500.0,53.9885,53.9962,53.9419,53.9497,13500.0
2011-05-09 11:45:00,69.49,69.56,69.49,69.56,6400.0,53.9497,54.004,53.9497,54.004,6400.0
2011-05-09 11:50:00,69.57,69.67,69.56,69.65,10300.0,54.0118,54.0894,54.004,54.0739,10300.0
2011-05-09 11:55:00,69.66,69.68,69.65,69.67,4600.0,54.0816,54.0972,54.0739,54.0894,4600.0
2011-05-09 12:00:00,69.67,69.75,69.66,69.74,17200.0,54.0894,54.1515,54.0816,54.1437,17200.0
2011-05-09 12:05:00,69.76,69.83,69.76,69.81,25700.0,54.1593,54.2136,54.1593,54.1981,25700.0
2011-05-09 12:10:00,69.81,69.9,69.81,69.87,22700.0,54.1981,54.268,54.1981,54.2447,22700.0
2011-05-09 12:15:00,69.88,69.93,69.86,69.87,8600.0,54.2524,54.2913,54.2369,54.2447,8600.0
2011-05-09 12:20:00,69.86,69.89,69.85,69.86,7500.0,54.2369,54.2602,54.2292,54.2369,7500.0
2011-05-09 12:25:00,69.84,69.85,69.81,69.81,7300.0,54.2214,54.2292,54.1981,54.1981,7300.0
2011-05-09 12:30:00,69.81,69.86,69.81,69.85,9000.0,54.1981,54.2369,54.1981,54.2292,9000.0
2011-05-09 12:35:00,69.84,69.88,69.83,69.86,8400.0,54.2214,54.2524,54.2136,54.2369,8400.0
2011-05-09 12:40:00,69.86,69.88,69.84,69.84,2300.0,54.2369,54.2524,54.2214,54.2214,2300.0
2011-05-09 12:45:00,69.83,69.86,69.81,69.85,8200.0,54.2136,54.2369,54.1981,54.2292,8200.0
2011-05-09 12:50:00,69.87,69.87,69.8,69.8,4000.0,54.2447,54.2447,54.1903,54.1903,4000.0
2011-05-09 12:55:00,69.81,69.81,69.77,69.78,3000.0,54.1981,54.1981,54.167,54.1748,3000.0
2011-05-09 13:00:00,69.77,69.83,69.77,69.81,24800.0,54.167,54.2136,54.167,54.1981,24800.0
2011-05-09 13:05:00,69.8,69.82,69.79,69.81,4700.0,54.1903,54.2059,54.1826,54.1981,4700.0
2011-05-09 13:10:00,69.82,69.85,69.82,69.83,5100.0,54.2059,54.2292,54.2059,54.2136,5100.0
2011-05-09 13:15:00,69.83,69.83,69.81,69.81,4900.0,54.2136,54.2136,54.1981,54.1981,4900.0
2011-05-09 13:20:00,69.81,69.81,69.77,69.77,3900.0,54.1981,54.1981,54.167,54.167,3900.0
2011-05-09 13:25:00,69.77,69.83,69.77,69.8,8400.0,54.167,54.2136,54.167,54.1903,8400.0
2011-05-09 13:30:00,69.79,69.84,69.79,69.82,5500.0,54.1826,54.2214,54.1826,54.2059,5500.0
2011-05-09 13:35:00,69.83,69.84,69.81,69.82,3800.0,54.2136,54.2214,54.1981,54.2059,3800.0
2011-05-09 13:40:00,69.81,69.85,69.81,69.85,9900.0,54.1981,54.2292,54.1981,54.2292,9900.0
2011-05-09 13:45:00,69.85,69.89,69.85,69.89,3200.0,54.2292,54.2602,54.2292,54.2602,3200.0
2011-05-09 13:50:00,69.88,69.89,69.87,69.88,3800.0,54.2524,54.2602,54.2447,54.2524,3800.0
2011-05-09 13:55:00,69.87,69.88,69.85,69.88,14300.0,54.2447,54.2524,54.2292,54.2524,14300.0
2011-05-09 14:00:00,69.88,69.89,69.82,69.82,12700.0,54.2524,54.2602,54.2059,54.2059,12700.0
2011-05-09 14:05:00,69.82,69.86,69.82,69.86,3100.0,54.2059,54.2369,54.2059,54.2369,3100.0
2011-05-09 14:10:00,69.88,69.88,69.85,69.88,4600.0,54.2524,54.2524,54.2292,54.2524,4600.0
2011-05-09 14:15:00,69.88,69.88,69.83,69.85,9200.0,54.2524,54.2524,54.2136,54.2292,9200.0
2011-05-09 14:20:00,69.85,69.85,69.81,69.81,20900.0,54.2292,54.2292,54.1981,54.1981,20900.0
2011-05-09 14:25:00,69.81,69.83,69.8,69.82,9700.0,54.1981,54.2136,54.1903,54.2059,9700.0
2011-05-09 14:30:00,69.82,69.89,69.82,69.89,18000.0,54.2059,54.2602,54.2059,54.2602,18000.0
2011-05-09 14:35:00,69.88,69.92,69.88,69.92,39800.0,54.2524,54.2835,54.2524,54.2835,39800.0
2011-05-09 14:40:00,69.93,69.96,69.91,69.91,16800.0,54.2913,54.3146,54.2757,54.2757,16800.0
2011-05-09 14:45:00,69.9,69.9,69.83,69.83,7000.0,54.268,54.268,54.2136,54.2136,7000.0
2011-05-09 14:50:00,69.83,69.85,69.8,69.81,8800.0,54.2136,54.2292,54.1903,54.1981,8800.0
2011-05-09 14:55:00,69.81,69.83,69.79,69.8,7900.0,54.1981,54.2136,54.1826,54.1903,7900.0
2011-05-09 15:00:00,69.81,69.86,69.81,69.86,5100.0,54.1981,54.2369,54.1981,54.2369,5100.0
2011-05-09 15:05:00,69.84,69.85,69.81,69.85,8900.0,54.2214,54.2292,54.1981,54.2292,8900.0
2011-05-09 15:10:00,69.84,69.86,69.83,69.83,9000.0,54.2214,54.2369,54.2136,54.2136,9000.0
2011-05-09 15:15:00,69.83,69.86,69.83,69.86,13900.0,54.2136,54.2369,54.2136,54.2369,13900.0
2011-05-09 15:20:00,69.85,69.88,69.83,69.87,6900.0,54.2292,54.2524,54.2136,54.2447,6900.0
2011-05-09 15:25:00,69.87,69.89,69.83,69.83,7800.0,54.2447,54.2602,54.2136,54.2136,7800.0
2011-05-09 15:30:00,69.83,69.86,69.79,69.8,56800.0,54.2136,54.2369,54.1826,54.1903,56800.0
2011-05-09 15:35:00,69.8,69.85,69.8,69.84,20800.0,54.1903,54.2292,54.1903,54.2214,20800.0
2011-05-09 15:40:00,69.85,69.85,69.79,69.83,64200.0,54.2292,54.2292,54.1826,54.2136,64200.0
2011-05-09 15:45:00,69.82,69.89,69.82,69.86,16800.0,54.2059,54.2602,54.2059,54.2369,16800.0
2011-05-09 15:50:00,69.85,69.89,69.83,69.83,25300.0,54.2292,54.2602,54.2136,54.2136,25300.0
2011-05-09 15:55:00,69.82,69.83,69.78,69.78,23900.0,54.2059,54.2136,54.1748,54.1748,23900.0
2011-05-10 09:30:00,70.02,70.06,70.0,70.06,53800.0,54.3611,54.3922,54.3456,54.3922,53800.0
2011-05-10 09:35:00,70.06,70.06,69.96,70.0,21300.0,54.3922,54.3922,54.3146,54.3456,21300.0
2011-05-10 09:40:00,69.99,70.06,69.96,70.06,15100.0,54.3378,54.3922,54.3146,54.3922,15100.0
2011-05-10 09:45:00,70.06,70.13,70.04,70.13,19600.0,54.3922,54.4465,54.3767,54.4465,19600.0
2011-05-10 09:50:00,70.13,70.14,70.09,70.1,16300.0,54.4465,54.4543,54.4155,54.4232,16300.0
2011-05-10 09:55:00,70.11,70.19,70.1,70.19,13400.0,54.431,54.4931,54.4232,54.4931,13400.0
2011-05-10 10:00:00,70.2,70.23,70.14,70.15,15200.0,54.5009,54.5242,54.4543,54.4621,15200.0
2011-05-10 10:05:00,70.15,70.17,70.12,70.16,9100.0,54.4621,54.4776,54.4388,54.4698,9100.0
2011-05-10 10:10:00,70.15,70.22,70.15,70.21,8100.0,54.4621,54.5164,54.4621,54.5086,8100.0
2011-05-10 10:15:00,70.22,70.24,70.19,70.2,15700.0,54.5164,54.5319,54.4931,54.5009,15700.0
2011-05-10 10:20:00,70.22,70.29,70.2,70.27,11900.0,54.5164,54.5708,54.5009,54.5552,11900.0
2011-05-10 10:25:00,70.27,70.29,70.23,70.25,11100.0,54.5552,54.5708,54.5242,54.5397,11100.0
2011-05-10 10:30:00,70.24,70.28,70.24,70.26,13000.0,54.5319,54.563,54.5319,54.5475,13000.0
2011-05-10 10:35:00,70.26,70.29,70.25,70.25,16300.0,54.5475,54.5708,54.5397,54.5397,16300.0
2011-05-10 10:40:00,70.25,70.25,70.19,70.22,8300.0,54.5397,54.5397,54.4931,54.5164,8300.0
2011-05-10 10:45:00,70.2,70.25,70.2,70.24,18900.0,54.5009,54.5397,54.5009,54.5319,18900.0
2011-05-10 10:50:00,70.23,70.27,70.23,70.26,9800.0,54.5242,54.5552,54.5242,54.5475,9800.0
2011-05-10 10:55:00,70.27,70.29,70.23,70.25,12500.0,54.5552,54.5708,54.5242,54.5397,12500.0
2011-05-10 11:00:00,70.24,70.29,70.23,70.26,10600.0,54.5319,54.5708,54.5242,54.5475,10600.0
2011-05-10 11:05:00,70.26,70.26,70.22,70.24,18900.0,54.5475,54.5475,54.5164,54.5319,18900.0
2011-05-10 11:10:00,70.24,70.26,70.24,70.26,23400.0,54.5319,54.5475,54.5319,54.5475,23400.0
2011-05-10 11:15:00,70.26,70.26,70.17,70.18,10400.0,54.5475,54.5475,54.4776,54.4854,10400.0
2011-05-10 11:20:00,70.18,70.2,70.13,70.14,15000.0,54.4854,54.5009,54.4465,54.4543,15000.0
2011-05-10 11:25:00,70.15,70.17,70.12,70.14,12400.0,54.4621,54.4776,54.4388,54.4543,12400.0
2011-05-10 11:30:00,70.14,70.16,70.12,70.13,12900.0,54.4543,54.4698,54.4388,54.4465,12900.0
2011-05-10 11:35:00,70.13,70.15,70.12,70.14,4400.0,54.4465,54.4621,54.4388,54.4543,4400.0
2011-05-10 11:40:00,70.14,70.2,70.14,70.19,3000.0,54.4543,54.5009,54.4543,54.4931,3000.0
2011-05-10 11:45:00,70.22,70.23,70.19,70.21,12800.0,54.5164,54.5242,54.4931,54.5086,12800.0
2011-05-10 11:50:00,70.2,70.23,70.2,70.23,16600.0,54.5009,54.5242,54.5009,54.5242,16600.0
2011-05-10 11:55:00,70.23,70.26,70.19,70.19,8100.0,54.5242,54.5475,54.4931,54.4931,8100.0
2011-05-10 12:00:00,70.2,70.21,70.19,70.19,23600.0,54.5009,54.5086,54.4931,54.4931,23600.0
2011-05-10 12:05:00,70.19,70.21,70.17,70.19,8700.0,54.4931,54.5086,54.4776,54.4931,8700.0
2011-05-10 12:10:00,70.2,70.21,70.16,70.18,9200.0,54.5009,54.5086,54.4698,54.4854,9200.0
2011-05-10 12:15:00,70.2,70.22,70.18,70.22,10200.0,54.5009,54.5164,54.4854,54.5164,10200.0
2011-05-10 12:20:00,70.22,70.24,70.21,70.22,12000.0,54.5164,54.5319,54.5086,54.5164,12000.0
2011-05-10 12:25:00,70.21,70.21,70.17,70.2,20100.0,54.5086,54.5086,54.4776,54.5009,20100.0
2011-05-10 12:30:00,70.21,70.23,70.2,70.23,48900.0,54.5086,54.5242,54.5009,54.5242,48900.0
2011-05-10 12:35:00,70.23,70.24,70.21,70.24,8600.0,54.5242,54.5319,54.5086,54.5319,8600.0
2011-05-10 12:40:00,70.25,70.27,70.22,70.23,27700.0,54.5397,54.5552,54.5164,54.5242,27700.0
2011-05-10 12:45:00,70.23,70.24,70.2,70.2,20100.0,54.5242,54.5319,54.5009,54.5009,20100.0
2011-05-10 12:50:00,70.21,70.23,70.2,70.22,17700.0,54.5086,54.5242,54.5009,54.5164,17700.0
2011-05-10 12:55:00,70.21,70.22,70.2,70.22,47200.0,54.5086,54.5164,54.5009,54.5164,47200.0
2011-05-10 13:00:00,70.22,70.22,70.15,70.18,32100.0,54.5164,54.5164,54.4621,54.4854,32100.0
2011-05-10 13:05:00,70.18,70.2,70.18,70.18,43700.0,54.4854,54.5009,54.4854,54.4854,43700.0
2011-05-10 13:10:00,70.19,70.19,70.15,70.17,27400.0,54.4931,54.4931,54.4621,54.4776,27400.0
2011-05-10 13:15:00,70.17,70.2,70.17,70.2,6300.0,54.4776,54.5009,54.4776,54.5009,6300.0
2011-05-10 13:20:00,70.2,70.2,70.18,70.2,13900.0,54.5009,54.5009,54.4854,54.5009,13900.0
2011-05-10 13:25:00,70.2,70.23,70.19,70.23,8100.0,54.5009,54.5242,54.4931,54.5242,8100.0
2011-05-10 13:30:00,70.22,70.22,70.18,70.19,14300.0,54.5164,54.5164,54.4854,54.4931,14300.0
2011-05-10 13:35:00,70.19,70.21,70.19,70.21,7600.0,54.4931,54.5086,54.4931,54.5086,7600.0
2011-05-10 13:40:00,70.21,70.25,70.21,70.25,6100.0,54.5086,54.5397,54.5086,54.5397,6100.0
2011-05-10 13:45:00,70.24,70.24,70.22,70.23,17600.0,54.5319,54.5319,54.5164,54.5242,17600.0
2011-05-10 13:50:00,70.23,70.24,70.19,70.21,102200.0,54.5242,54.5319,54.4931,54.5086,102200.0
2011-05-10 13:55:00,70.21,70.25,70.2,70.25,356100.0,54.5086,54.5397,54.5009,54.5397,356100.0
2011-05-10 14:00:00,70.25,70.26,70.23,70.24,11100.0,54.5397,54.5475,54.5242,54.5319,11100.0
2011-05-10 14:05:00,70.24,70.26,70.24,70.26,13700.0,54.5319,54.5475,54.5319,54.5475,13700.0
2011-05-10 14:10:00,70.26,70.3,70.26,70.29,6500.0,54.5475,54.5785,54.5475,54.5708,6500.0
2011-05-10 14:15:00,70.28,70.28,70.22,70.24,12600.0,54.563,54.563,54.5164,54.5319,12600.0
2011-05-10 14:20:00,70.23,70.23,70.2,70.2,7500.0,54.5242,54.5242,54.5009,54.5009,7500.0
2011-05-10 14:25:00,70.2,70.25,70.2,70.25,67100.0,54.5009,54.5397,54.5009,54.5397,67100.0
2011-05-10 14:30:00,70.25,70.26,70.23,70.26,38500.0,54.5397,54.5475,54.5242,54.5475,38500.0
2011-05-10 14:35:00,70.26,70.37,70.25,70.37,51500.0,54.5475,54.6329,54.5397,54.6329,51500.0
2011-05-10 14:40:00,70.36,70.42,70.34,70.41,34200.0,54.6251,54.6717,54.6096,54.6639,34200.0
2011-05-10 14:45:00,70.42,70.42,70.39,70.41,18600.0,54.6717,54.6717,54.6484,54.6639,18600.0
2011-05-10 14:50:00,70.41,70.41,70.4,70.4,15300.0,54.6639,54.6639,54.6562,54.6562,15300.0
2011-05-10 14:55:00,70.4,70.44,70.38,70.44,42400.0,54.6562,54.6872,54.6406,54.6872,42400.0
2011-05-10 15:00:00,70.44,70.44,70.4,70.42,6000.0,54.6872,54.6872,54.6562,54.6717,6000.0
2011-05-10 15:05:00,70.43,70.47,70.42,70.47,19600.0,54.6794,54.7105,54.6717,54.7105,19600.0
2011-05-10 15:10:00,70.47,70.48,70.46,70.46,23900.0,54.7105,54.7183,54.7027,54.7027,23900.0
2011-05-10 15:15:00,70.46,70.53,70.46,70.52,36700.0,54.7027,54.7571,54.7027,54.7493,36700.0
2011-05-10 15:20:00,70.52,70.53,70.49,70.5,25200.0,54.7493,54.7571,54.726,54.7338,25200.0
2011-05-10 15:25:00,70.5,70.52,70.49,70.49,20700.0,54.7338,54.7493,54.726,54.726,20700.0
2011-05-10 15:30:00,70.5,70.5,70.46,70.48,15800.0,54.7338,54.7338,54.7027,54.7183,15800.0
2011-05-10 15:35:00,70.48,70.49,70.44,70.44,26500.0,54.7183,54.726,54.6872,54.6872,26500.0
2011-05-10 15:40:00,70.44,70.47,70.42,70.47,27400.0,54.6872,54.7105,54.6717,54.7105,27400.0
2011-05-10 15:45:00,70.47,70.47,70.44,70.44,13300.0,54.7105,54.7105,54.6872,54.6872,13300.0
2011-05-10 15:50:00,70.44,70.46,70.41,70.42,43300.0,54.6872,54.7027,54.6639,54.6717,43300.0
2011-05-10 15:55:00,70.42,70.42,70.36,70.4,221700.0,54.6717,54.6717,54.6251,54.6562,221700.0
2011-05-11 09:30:00,70.35,70.37,70.18,70.18,85300.0,54.6173,54.6329,54.4854,54.4854,85300.0
2011-05-11 09:35:00,70.17,70.23,70.15,70.22,12000.0,54.4776,54.5242,54.4621,54.5164,12000.0
2011-05-11 09:40:00,70.23,70.27,70.19,70.25,4000.0,54.5242,54.5552,54.4931,54.5397,4000.0
2011-05-11 09:45:00,70.25,70.28,70.23,70.25,35700.0,54.5397,54.563,54.5242,54.5397,35700.0
2011-05-11 09:50:00,70.28,70.33,70.27,70.29,6900.0,54.563,54.6018,54.5552,54.5708,6900.0
2011-05-11 09:55:00,70.27,70.27,70.21,70.21,8400.0,54.5552,54.5552,54.5086,54.5086,8400.0
2011-05-11 10:00:00,70.21,70.21,70.13,70.13,10300.0,54.5086,54.5086,54.4465,54.4465,10300.0
2011-05-11 10:05:00,70.11,70.19,70.1,70.15,25900.0,54.431,54.4931,54.4232,54.4621,25900.0
2011-05-11 10:10:00,70.14,70.14,70.08,70.14,20400.0,54.4543,54.4543,54.4077,54.4543,20400.0
2011-05-11 10:15:00,70.13,70.22,70.12,70.21,24300.0,54.4465,54.5164,54.4388,54.5086,24300.0
2011-05-11 10:20:00,70.21,70.22,70.14,70.14,20600.0,54.5086,54.5164,54.4543,54.4543,20600.0
2011-05-11 10:25:00,70.13,70.17,70.11,70.15,5700.0,54.4465,54.4776,54.431,54.4621,5700.0
2011-05-11 10:30:00,70.16,70.16,70.04,70.08,9100.0,54.4698,54.4698,54.3767,54.4077,9100.0
2011-05-11 10:35:00,70.09,70.09,70.01,70.01,12800.0,54.4155,54.4155,54.3534,54.3534,12800.0
2011-05-11 10:40:00,70.02,70.05,70.01,70.05,4100.0,54.3611,54.3844,54.3534,54.3844,4100.0
2011-05-11 10:45:00,70.06,70.09,70.05,70.05,25200.0,54.3922,54.4155,54.3844,54.3844,25200.0
2011-05-11 10:50:00,70.05,70.11,70.05,70.11,23500.0,54.3844,54.431,54.3844,54.431,23500.0
2011-05-11 10:55:00,70.12,70.15,70.11,70.11,5800.0,54.4388,54.4621,54.431,54.431,5800.0
2011-05-11 11:00:00,70.09,70.13,70.09,70.11,11600.0,54.4155,54.4465,54.4155,54.431,11600.0
2011-05-11 11:05:00,70.09,70.12,70.09,70.12,5300.0,54.4155,54.4388,54.4155,54.4388,5300.0
2011-05-11 11:10:00,70.13,70.13,70.07,70.1,7500.0,54.4465,54.4465,54.4,54.4232,7500.0
2011-05-11 11:15:00,70.09,70.16,70.08,70.16,5800.0,54.4155,54.4698,54.4077,54.4698,5800.0
2011-05-11 11:20:00,70.17,70.17,70.14,70.16,4800.0,54.4776,54.4776,54.4543,54.4698,4800.0
2011-05-11 11:25:00,70.16,70.17,70.13,70.13,3400.0,54.4698,54.4776,54.4465,54.4465,3400.0
2011-05-11 11:30:00,70.13,70.16,70.12,70.12,4400.0,54.4465,54.4698,54.4388,54.4388,4400.0
2011-05-11 11:35:00,70.12,70.12,70.07,70.07,7600.0,54.4388,54.4388,54.4,54.4,7600.0
2011-05-11 11:40:00,70.06,70.09,70.06,70.08,9900.0,54.3922,54.4155,54.3922,54.4077,9900.0
2011-05-11 11:45:00,70.06,70.08,70.02,70.03,7400.0,54.3922,54.4077,54.3611,54.3689,7400.0
2011-05-11 11:50:00,70.03,70.04,70.01,70.02,8300.0,54.3689,54.3767,54.3534,54.3611,8300.0
2011-05-11 11:55:00,70.03,70.03,69.88,69.92,27000.0,54.3689,54.3689,54.2524,54.2835,27000.0
2011-05-11 12:00:00,69.91,69.92,69.8,69.8,20500.0,54.2757,54.2835,54.1903,54.1903,20500.0
2011-05-11 12:05:00,69.79,69.81,69.74,69.79,8800.0,54.1826,54.1981,54.1437,54.1826,8800.0
2011-05-11 12:10:00,69.77,69.77,69.63,69.65,12600.0,54.167,54.167,54.0583,54.0739,12600.0
2011-05-11 12:15:00,69.64,69.65,69.44,69.55,74900.0,54.0661,54.0739,53.9108,53.9962,74900.0
2011-05-11 12:20:00,69.54,69.59,69.51,69.58,16900.0,53.9885,54.0273,53.9652,54.0195,16900.0
2011-05-11 12:25:00,69.57,69.62,69.56,69.58,15300.0,54.0118,54.0506,54.004,54.0195,15300.0
2011-05-11 12:30:00,69.57,69.6,69.52,69.58,99900.0,54.0118,54.0351,53.9729,54.0195,99900.0
2011-05-11 12:35:00,69.58,69.68,69.58,69.64,14300.0,54.0195,54.0972,54.0195,54.0661,14300.0
2011-05-11 12:40:00,69.64,69.68,69.61,69.63,16800.0,54.0661,54.0972,54.0428,54.0583,16800.0
2011-05-11 12:45:00,69.63,69.63,69.5,69.53,14500.0,54.0583,54.0583,53.9574,53.9807,14500.0
2011-05-11 12:50:00,69.53,69.62,69.51,69.62,16800.0,53.9807,54.0506,53.9652,54.0506,16800.0
2011-05-11 12:55:00,69.61,69.65,69.57,69.65,23200.0,54.0428,54.0739,54.0118,54.0739,23200.0
2011-05-11 13:00:00,69.66,69.68,69.61,69.62,36200.0,54.0816,54.0972,54.0428,54.0506,36200.0
2011-05-11 13:05:00,69.61,69.63,69.56,69.56,16000.0,54.0428,54.0583,54.004,54.004,16000.0
2011-05-11 13:10:00,69.56,69.59,69.55,69.58,9400.0,54.004,54.0273,53.9962,54.0195,9400.0
2011-05-11 13:15:00,69.58,69.59,69.55,69.56,18700.0,54.0195,54.0273,53.9962,54.004,18700.0
2011-05-11 13:20:00,69.56,69.63,69.56,69.63,27200.0,54.004,54.0583,54.004,54.0583,27200.0
2011-05-11 13:25:00,69.63,69.64,69.54,69.54,34600.0,54.0583,54.0661,53.9885,53.9885,34600.0
2011-05-11 13:30:00,69.54,69.55,69.46,69.46,20700.0,53.9885,53.9962,53.9264,53.9264,20700.0
2011-05-11 13:35:00,69.45,69.51,69.35,69.51,44900.0,53.9186,53.9652,53.841,53.9652,44900.0
2011-05-11 13:40:00,69.49,69.56,69.46,69.53,32100.0,53.9497,54.004,53.9264,53.9807,32100.0
2011-05-11 13:45:00,69.54,69.59,69.5,69.51,111700.0,53.9885,54.0273,53.9574,53.9652,111700.0
2011-05-11 13:50:00,69.52,69.54,69.49,69.53,8800.0,53.9729,53.9885,53.9497,53.9807,8800.0
2011-05-11 13:55:00,69.54,69.55,69.47,69.51,11800.0,53.9885,53.9962,53.9341,53.9652,11800.0
2011-05-11 14:00:00,69.5,69.55,69.5,69.52,19800.0,53.9574,53.9962,53.9574,53.9729,19800.0
2011-05-11 14:05:00,69.53,69.53,69.48,69.49,20000.0,53.9807,53.9807,53.9419,53.9497,20000.0
2011-05-11 14:10:00,69.49,69.51,69.45,69.46,12200.0,53.9497,53.9652,53.9186,53.9264,12200.0
2011-05-11 14:15:00,69.47,69.51,69.47,69.48,27400.0,53.9341,53.9652,53.9341,53.9419,27400.0
2011-05-11 14:20:00,69.48,69.49,69.4,69.4,21200.0,53.9419,53.9497,53.8798,53.8798,21200.0
2011-05-11 14:25:00,69.4,69.45,69.37,69.44,27600.0,53.8798,53.9186,53.8565,53.9108,27600.0
2011-05-11 14:30:00,69.44,69.52,69.43,69.47,18100.0,53.9108,53.9729,53.9031,53.9341,18100.0
2011-05-11 14:35:00,69.47,69.6,69.46,69.57,14500.0,53.9341,54.0351,53.9264,54.0118,14500.0
2011-05-11 14:40:00,69.59,69.61,69.56,69.56,15500.0,54.0273,54.0428,54.004,54.004,15500.0
2011-05-11 14:45:00,69.55,69.59,69.53,69.56,15600.0,53.9962,54.0273,53.9807,54.004,15600.0
2011-05-11 14:50:00,69.55,69.6,69.52,69.56,9400.0,53.9962,54.0351,53.9729,54.004,9400.0
2011-05-11 14:55:00,69.56,69.6,69.51,69.52,10900.0,54.004,54.0351,53.9652,53.9729,10900.0
2011-05-11 15:00:00,69.5,69.54,69.49,69.53,20500.0,53.9574,53.9885,53.9497,53.9807,20500.0
2011-05-11 15:05:00,69.52,69.57,69.51,69.55,47500.0,53.9729,54.0118,53.9652,53.9962,47500.0
2011-05-11 15:10:00,69.56,69.56,69.51,69.56,20100.0,54.004,54.004,53.9652,54.004,20100.0
2011-05-11 15:15:00,69.57,69.61,69.54,69.6,47300.0,54.0118,54.0428,53.9885,54.0351,47300.0
2011-05-11 15:20:00,69.6,69.71,69.59,69.68,16200.0,54.0351,54.1205,54.0273,54.0972,16200.0
2011-05-11 15:25:00,69.69,69.69,69.63,69.64,8100.0,54.1049,54.1049,54.0583,54.0661,8100.0
2011-05-11 15:30:00,69.65,69.66,69.59,69.59,67700.0,54.0739,54.0816,54.0273,54.0273,67700.0
2011-05-11 15:35:00,69.59,69.6,69.49,69.54,37500.0,54.0273,54.0351,53.9497,53.9885,37500.0
2011-05-11 15:40:00,69.52,69.57,69.5,69.55,51600.0,53.9729,54.0118,53.9574,53.9962,51600.0
2011-05-11 15:45:00,69.55,69.61,69.53,69.6,37000.0,53.9962,54.0428,53.9807,54.0351,37000.0
2011-05-11 15:50:00,69.6,69.69,69.58,69.68,48000.0,54.0351,54.1049,54.0195,54.0972,48000.0
2011-05-11 15:55:00,69.68,69.73,69.67,69.68,44600.0,54.0972,54.136,54.0894,54.0972,44600.0
2011-05-12 09:30:00,69.47,69.49,69.33,69.4,86000.0,53.9341,53.9497,53.8254,53.8798,86000.0
2011-05-12 09:35:00,69.4,69.41,69.23,69.23,25200.0,53.8798,53.8875,53.7478,53.7478,25200.0
2011-05-12 09:40:00,69.24,69.27,69.1,69.1,28800.0,53.7556,53.7789,53.6469,53.6469,28800.0
2011-05-12 09:45:00,69.1,69.2,69.07,69.19,25300.0,53.6469,53.7245,53.6236,53.7167,25300.0
2011-05-12 09:50:00,69.2,69.28,69.18,69.21,21400.0,53.7245,53.7866,53.709,53.7323,21400.0
2011-05-12 09:55:00,69.23,69.25,69.16,69.24,18200.0,53.7478,53.7633,53.6935,53.7556,18200.0
2011-05-12 10:00:00,69.25,69.31,69.15,69.18,32000.0,53.7633,53.8099,53.6857,53.709,32000.0
2011-05-12 10:05:00,69.18,69.35,69.11,69.35,32300.0,53.709,53.841,53.6546,53.841,32300.0
2011-05-12 10:10:00,69.36,69.45,69.33,69.43,123300.0,53.8487,53.9186,53.8254,53.9031,123300.0
2011-05-12 10:15:00,69.44,69.49,69.4,69.4,16200.0,53.9108,53.9497,53.8798,53.8798,16200.0
2011-05-12 10:20:00,69.43,69.43,69.36,69.4,7800.0,53.9031,53.9031,53.8487,53.8798,7800.0
2011-05-12 10:25:00,69.4,69.46,69.39,69.43,11200.0,53.8798,53.9264,53.872,53.9031,11200.0
2011-05-12 10:30:00,69.43,69.49,69.38,69.41,19300.0,53.9031,53.9497,53.8643,53.8875,19300.0
2011-05-12 10:35:00,69.44,69.45,69.38,69.4,26100.0,53.9108,53.9186,53.8643,53.8798,26100.0
2011-05-12 10:40:00,69.42,69.42,69.31,69.31,8000.0,53.8953,53.8953,53.8099,53.8099,8000.0
2011-05-12 10:45:00,69.31,69.39,69.31,69.39,8400.0,53.8099,53.872,53.8099,53.872,8400.0
2011-05-12 10:50:00,69.38,69.38,69.24,69.29,13700.0,53.8643,53.8643,53.7556,53.7944,13700.0
2011-05-12 10:55:00,69.29,69.37,69.29,69.32,135100.0,53.7944,53.8565,53.7944,53.8177,135100.0
2011-05-12 11:00:00,69.32,69.42,69.27,69.42,31000.0,53.8177,53.8953,53.7789,53.8953,31000.0
2011-05-12 11:05:00,69.42,69.42,69.32,69.34,33300.0,53.8953,53.8953,53.8177,53.8332,33300.0
2011-05-12 11:10:00,69.33,69.45,69.33,69.43,31800.0,53.8254,53.9186,53.8254,53.9031,31800.0
2011-05-12 11:15:00,69.42,69.47,69.42,69.46,13000.0,53.8953,53.9341,53.8953,53.9264,13000.0
2011-05-12 11:20:00,69.47,69.53,69.44,69.5,16100.0,53.9341,53.9807,53.9108,53.9574,16100.0
2011-05-12 11:25:00,69.54,69.63,69.52,69.6,9700.0,53.9885,54.0583,53.9729,54.0351,9700.0
2011-05-12 11:30:00,69.62,69.68,69.61,69.65,14500.0,54.0506,54.0972,54.0428,54.0739,14500.0
2011-05-12 11:35:00,69.65,69.68,69.62,69.64,10200.0,54.0739,54.0972,54.0506,54.0661,10200.0
2011-05-12 11:40:00,69.67,69.74,69.67,69.72,12400.0,54.0894,54.1437,54.0894,54.1282,12400.0
2011-05-12 11:45:00,69.72,69.72,69.67,69.7,7500.0,54.1282,54.1282,54.0894,54.1127,7500.0
2011-05-12 11:50:00,69.7,69.74,69.67,69.72,6700.0,54.1127,54.1437,54.0894,54.1282,6700.0
2011-05-12 11:55:00,69.72,69.72,69.62,69.62,4900.0,54.1282,54.1282,54.0506,54.0506,4900.0
2011-05-12 12:00:00,69.62,69.65,69.62,69.65,4900.0,54.0506,54.0739,54.0506,54.0739,4900.0
2011-05-12 12:05:00,69.62,69.62,69.6,69.61,3200.0,54.0506,54.0506,54.0351,54.0428,3200.0
2011-05-12 12:10:00,69.6,69.6,69.58,69.59,800.0,54.0351,54.0351,54.0195,54.0273,800.0
2011-05-12 12:15:00,69.59,69.6,69.56,69.6,5100.0,54.0273,54.0351,54.004,54.0351,5100.0
2011-05-12 12:20:00,69.6,69.65,69.59,69.64,2000.0,54.0351,54.0739,54.0273,54.0661,2000.0
2011-05-12 12:25:00,69.66,69.68,69.64,69.68,3500.0,54.0816,54.0972,54.0661,54.0972,3500.0
2011-05-12 12:30:00,69.69,69.7,69.67,69.69,319800.0,54.1049,54.1127,54.0894,54.1049,319800.0
2011-05-12 12:35:00,69.7,69.7,69.66,69.67,6200.0,54.1127,54.1127,54.0816,54.0894,6200.0
2011-05-12 12:40:00,69.67,69.69,69.59,69.62,24300.0,54.0894,54.1049,54.0273,54.0506,24300.0
2011-05-12 12:45:00,69.63,69.66,69.63,69.66,4600.0,54.0583,54.0816,54.0583,54.0816,4600.0
2011-05-12 12:50:00,69.67,69.7,69.66,69.69,12800.0,54.0894,54.1127,54.0816,54.1049,12800.0
2011-05-12 12:55:00,69.68,69.79,69.67,69.77,18300.0,54.0972,54.1826,54.0894,54.167,18300.0
2011-05-12 13:00:00,69.78,69.94,69.78,69.93,52200.0,54.1748,54.299,54.1748,54.2913,52200.0
2011-05-12 13:05:00,69.94,69.95,69.9,69.91,14400.0,54.299,54.3068,54.268,54.2757,14400.0
2011-05-12 13:10:00,69.89,69.97,69.89,69.97,9100.0,54.2602,54.3223,54.2602,54.3223,9100.0
2011-05-12 13:15:00,69.99,70.04,69.97,69.99,34100.0,54.3378,54.3767,54.3223,54.3378,34100.0
2011-05-12 13:20:00,69.99,70.07,69.99,70.05,9600.0,54.3378,54.4,54.3378,54.3844,9600.0
2011-05-12 13:25:00,70.05,70.05,69.98,69.98,3100.0,54.3844,54.3844,54.3301,54.3301,3100.0
2011-05-12 13:30:00,70.0,70.01,69.96,69.98,11800.0,54.3456,54.3534,54.3146,54.3301,11800.0
2011-05-12 13:35:00,69.99,70.07,69.98,70.03,7700.0,54.3378,54.4,54.3301,54.3689,7700.0
2011-05-12 13:40:00,70.04,70.04,69.94,69.98,10000.0,54.3767,54.3767,54.299,54.3301,10000.0
2011-05-12 13:45:00,69.97,69.98,69.95,69.97,3700.0,54.3223,54.3301,54.3068,54.3223,3700.0
2011-05-12 13:50:00,69.98,70.06,69.98,70.05,10900.0,54.3301,54.3922,54.3301,54.3844,10900.0
2011-05-12 13:55:00,70.06,70.06,69.99,70.01,8800.0,54.3922,54.3922,54.3378,54.3534,8800.0
2011-05-12 14:00:00,70.01,70.03,70.0,70.0,7600.0,54.3534,54.3689,54.3456,54.3456,7600.0
2011-05-12 14:05:00,70.04,70.14,70.04,70.09,7300.0,54.3767,54.4543,54.3767,54.4155,7300.0
2011-05-12 14:10:00,70.09,70.11,70.05,70.05,7600.0,54.4155,54.431,54.3844,54.3844,7600.0
2011-05-12 14:15:00,70.04,70.06,69.98,70.0,6700.0,54.3767,54.3922,54.3301,54.3456,6700.0
2011-05-12 14:20:00,70.0,70.0,69.94,69.94,12100.0,54.3456,54.3456,54.299,54.299,12100.0
2011-05-12 14:25:00,69.95,69.97,69.93,69.95,9300.0,54.3068,54.3223,54.2913,54.3068,9300.0
2011-05-12 14:30:00,69.94,69.97,69.9,69.96,12800.0,54.299,54.3223,54.268,54.3146,12800.0
2011-05-12 14:35:00,69.97,70.0,69.96,69.99,6900.0,54.3223,54.3456,54.3146,54.3378,6900.0
2011-05-12 14:40:00,69.96,69.98,69.95,69.97,11100.0,54.3146,54.3301,54.3068,54.3223,11100.0
2011-05-12 14:45:00,69.98,70.02,69.96,70.0,71400.0,54.3301,54.3611,54.3146,54.3456,71400.0
2011-05-12 14:50:00,69.99,69.99,69.9,69.9,29300.0,54.3378,54.3378,54.268,54.268,29300.0
2011-05-12 14:55:00,69.92,69.92,69.87,69.89,28300.0,54.2835,54.2835,54.2447,54.2602,28300.0
2011-05-12 15:00:00,69.88,69.92,69.84,69.89,30000.0,54.2524,54.2835,54.2214,54.2602,30000.0
2011-05-12 15:05:00,69.9,69.96,69.9,69.95,11400.0,54.268,54.3146,54.268,54.3068,11400.0
2011-05-12 15:10:00,69.94,69.95,69.91,69.92,10300.0,54.299,54.3068,54.2757,54.2835,10300.0
2011-05-12 15:15:00,69.91,70.01,69.91,69.98,7800.0,54.2757,54.3534,54.2757,54.3301,7800.0
2011-05-12 15:20:00,69.99,70.02,69.93,69.93,24200.0,54.3378,54.3611,54.2913,54.2913,24200.0
2011-05-12 15:25:00,69.92,69.97,69.9,69.96,12100.0,54.2835,54.3223,54.268,54.3146,12100.0
2011-05-12 15:30:00,69.96,69.96,69.91,69.93,6900.0,54.3146,54.3146,54.2757,54.2913,6900.0
2011-05-12 15:35:00,69.94,69.99,69.91,69.99,19000.0,54.299,54.3378,54.2757,54.3378,19000.0
2011-05-12 15:40:00,70.0,70.02,69.95,70.0,32200.0,54.3456,54.3611,54.3068,54.3456,32200.0
2011-05-12 15:45:00,70.01,70.04,70.0,70.03,16900.0,54.3534,54.3767,54.3456,54.3689,16900.0
2011-05-12 15:50:00,70.05,70.06,70.02,70.03,15400.0,54.3844,54.3922,54.3611,54.3689,15400.0
2011-05-12 15:55:00,70.03,70.03,69.97,70.01,18900.0,54.3689,54.3689,54.3223,54.3534,18900.0
2011-05-13 09:30:00,70.06,70.12,70.0,70.0,35000.0,54.3922,54.4388,54.3456,54.3456,35000.0
2011-05-13 09:35:00,69.99,69.99,69.91,69.94,9200.0,54.3378,54.3378,54.2757,54.299,9200.0
2011-05-13 09:40:00,69.93,69.97,69.9,69.96,14200.0,54.2913,54.3223,54.268,54.3146,14200.0
2011-05-13 09:45:00,69.96,69.97,69.87,69.92,16200.0,54.3146,54.3223,54.2447,54.2835,16200.0
2011-05-13 09:50:00,69.89,69.95,69.84,69.95,31800.0,54.2602,54.3068,54.2214,54.3068,31800.0
2011-05-13 09:55:00,69.94,70.03,69.9,69.9,23800.0,54.299,54.3689,54.268,54.268,23800.0
2011-05-13 10:00:00,69.9,69.94,69.74,69.77,24000.0,54.268,54.299,54.1437,54.167,24000.0
2011-05-13 10:05:00,69.77,69.79,69.7,69.73,19400.0,54.167,54.1826,54.1127,54.136,19400.0
2011-05-13 10:10:00,69.74,69.84,69.72,69.84,17900.0,54.1437,54.2214,54.1282,54.2214,17900.0
2011-05-13 10:15:00,69.9,69.95,69.89,69.94,10000.0,54.268,54.3068,54.2602,54.299,10000.0
2011-05-13 10:20:00,69.95,69.95,69.85,69.9,9000.0,54.3068,54.3068,54.2292,54.268,9000.0
2011-05-13 10:25:00,69.89,69.92,69.83,69.92,8100.0,54.2602,54.2835,54.2136,54.2835,8100.0
2011-05-13 10:30:00,69.89,69.99,69.89,69.99,15900.0,54.2602,54.3378,54.2602,54.3378,15900.0
2011-05-13 10:35:00,70.0,70.02,69.95,70.0,10200.0,54.3456,54.3611,54.3068,54.3456,10200.0
2011-05-13 10:40:00,70.03,70.04,69.96,70.0,11400.0,54.3689,54.3767,54.3146,54.3456,11400.0
2011-05-13 10:45:00,69.97,69.99,69.93,69.99,5800.0,54.3223,54.3378,54.2913,54.3378,5800.0
2011-05-13 10:50:00,69.99,70.0,69.92,69.95,5000.0,54.3378,54.3456,54.2835,54.3068,5000.0
2011-05-13 10:55:00,69.95,69.95,69.85,69.87,6400.0,54.3068,54.3068,54.2292,54.2447,6400.0
2011-05-13 11:00:00,69.82,69.82,69.73,69.73,23800.0,54.2059,54.2059,54.136,54.136,23800.0
2011-05-13 11:05:00,69.73,69.78,69.67,69.74,26600.0,54.136,54.1748,54.0894,54.1437,26600.0
2011-05-13 11:10:00,69.73,69.78,69.67,69.78,21500.0,54.136,54.1748,54.0894,54.1748,21500.0
2011-05-13 11:15:00,69.76,69.79,69.66,69.66,20100.0,54.1593,54.1826,54.0816,54.0816,20100.0
2011-05-13 11:20:00,69.68,69.68,69.55,69.57,34700.0,54.0972,54.0972,53.9962,54.0118,34700.0
2011-05-13 11:25:00,69.58,69.64,69.55,69.6,13600.0,54.0195,54.0661,53.9962,54.0351,13600.0
2011-05-13 11:30:00,69.59,69.64,69.57,69.61,5500.0,54.0273,54.0661,54.0118,54.0428,5500.0
2011-05-13 11:35:00,69.62,69.68,69.62,69.63,6800.0,54.0506,54.0972,54.0506,54.0583,6800.0
2011-05-13 11:40:00,69.63,69.65,69.56,69.57,5100.0,54.0583,54.0739,54.004,54.0118,5100.0
2011-05-13 11:45:00,69.57,69.62,69.51,69.58,10600.0,54.0118,54.0506,53.9652,54.0195,10600.0
2011-05-13 11:50:00,69.58,69.63,69.54,69.54,31100.0,54.0195,54.0583,53.9885,53.9885,31100.0
2011-05-13 11:55:00,69.56,69.58,69.45,69.49,15300.0,54.004,54.0195,53.9186,53.9497,15300.0
2011-05-13 12:00:00,69.47,69.53,69.47,69.51,16500.0,53.9341,53.9807,53.9341,53.9652,16500.0
2011-05-13 12:05:00,69.48,69.51,69.33,69.33,131700.0,53.9419,53.9652,53.8254,53.8254,131700.0
2011-05-13 12:10:00,69.32,69.4,69.2,69.2,51400.0,53.8177,53.8798,53.7245,53.7245,51400.0
2011-05-13 12:15:00,69.19,69.3,69.18,69.3,44000.0,53.7167,53.8021,53.709,53.8021,44000.0
2011-05-13 12:20:00,69.29,69.32,69.21,69.25,50900.0,53.7944,53.8177,53.7323,53.7633,50900.0
2011-05-13 12:25:00,69.25,69.35,69.23,69.35,20200.0,53.7633,53.841,53.7478,53.841,20200.0
2011-05-13 12:30:00,69.35,69.42,69.32,69.39,15100.0,53.841,53.8953,53.8177,53.872,15100.0
2011-05-13 12:35:00,69.4,69.42,69.34,69.34,12000.0,53.8798,53.8953,53.8332,53.8332,12000.0
2011-05-13 12:40:00,69.34,69.37,69.33,69.37,32700.0,53.8332,53.8565,53.8254,53.8565,32700.0
2011-05-13 12:45:00,69.38,69.42,69.34,69.4,18500.0,53.8643,53.8953,53.8332,53.8798,18500.0
2011-05-13 12:50:00,69.41,69.43,69.36,69.38,14800.0,53.8875,53.9031,53.8487,53.8643,14800.0
2011-05-13 12:55:00,69.39,69.4,69.31,69.33,18100.0,53.872,53.8798,53.8099,53.8254,18100.0
2011-05-13 13:00:00,69.36,69.4,69.33,69.37,26500.0,53.8487,53.8798,53.8254,53.8565,26500.0
2011-05-13 13:05:00,69.36,69.37,69.3,69.34,12100.0,53.8487,53.8565,53.8021,53.8332,12100.0
2011-05-13 13:10:00,69.36,69.41,69.34,69.38,9100.0,53.8487,53.8875,53.8332,53.8643,9100.0
2011-05-13 13:15:00,69.39,69.41,69.36,69.39,7100.0,53.872,53.8875,53.8487,53.872,7100.0
2011-05-13 13:20:00,69.4,69.45,69.4,69.42,7900.0,53.8798,53.9186,53.8798,53.8953,7900.0
2011-05-13 13:25:00,69.43,69.43,69.34,69.35,8100.0,53.9031,53.9031,53.8332,53.841,8100.0
2011-05-13 13:30:00,69.37,69.39,69.33,69.34,4500.0,53.8565,53.872,53.8254,53.8332,4500.0
2011-05-13 13:35:00,69.37,69.37,69.3,69.3,21200.0,53.8565,53.8565,53.8021,53.8021,21200.0
2011-05-13 13:40:00,69.3,69.31,69.28,69.3,32900.0,53.8021,53.8099,53.7866,53.8021,32900.0
2011-05-13 13:45:00,69.31,69.36,69.31,69.34,4900.0,53.8099,53.8487,53.8099,53.8332,4900.0
2011-05-13 13:50:00,69.34,69.35,69.27,69.27,8800.0,53.8332,53.841,53.7789,53.7789,8800.0
2011-05-13 13:55:00,69.28,69.33,69.28,69.33,20400.0,53.7866,53.8254,53.7866,53.8254,20400.0
2011-05-13 14:00:00,69.34,69.35,69.31,69.35,10100.0,53.8332,53.841,53.8099,53.841,10100.0
2011-05-13 14:05:00,69.35,69.4,69.35,69.4,9100.0,53.841,53.8798,53.841,53.8798,9100.0
2011-05-13 14:10:00,69.4,69.45,69.37,69.45,10200.0,53.8798,53.9186,53.8565,53.9186,10200.0
2011-05-13 14:15:00,69.45,69.48,69.42,69.46,10700.0,53.9186,53.9419,53.8953,53.9264,10700.0
2011-05-13 14:20:00,69.46,69.56,69.46,69.53,49000.0,53.9264,54.004,53.9264,53.9807,49000.0
2011-05-13 14:25:00,69.52,69.54,69.48,69.51,51400.0,53.9729,53.9885,53.9419,53.9652,51400.0
2011-05-13 14:30:00,69.52,69.56,69.51,69.51,23600.0,53.9729,54.004,53.9652,53.9652,23600.0
2011-05-13 14:35:00,69.5,69.5,69.45,69.5,29800.0,53.9574,53.9574,53.9186,53.9574,29800.0
2011-05-13 14:40:00,69.5,69.51,69.46,69.46,27600.0,53.9574,53.9652,53.9264,53.9264,27600.0
2011-05-13 14:45:00,69.47,69.5,69.45,69.47,41000.0,53.9341,53.9574,53.9186,53.9341,41000.0
2011-05-13 14:50:00,69.47,69.52,69.46,69.47,16100.0,53.9341,53.9729,53.9264,53.9341,16100.0
2011-05-13 14:55:00,69.48,69.48,69.39,69.41,20700.0,53.9419,53.9419,53.872,53.8875,20700.0
2011-05-13 15:00:00,69.43,69.44,69.41,69.41,25200.0,53.9031,53.9108,53.8875,53.8875,25200.0
2011-05-13 15:05:00,69.4,69.47,69.4,69.46,42000.0,53.8798,53.9341,53.8798,53.9264,42000.0
2011-05-13 15:10:00,69.48,69.5,69.48,69.5,7300.0,53.9419,53.9574,53.9419,53.9574,7300.0
2011-05-13 15:15:00,69.5,69.5,69.43,69.43,15100.0,53.9574,53.9574,53.9031,53.9031,15100.0
2011-05-13 15:20:00,69.42,69.45,69.4,69.43,12700.0,53.8953,53.9186,53.8798,53.9031,12700.0
2011-05-13 15:25:00,69.42,69.42,69.32,69.36,19400.0,53.8953,53.8953,53.8177,53.8487,19400.0
2011-05-13 15:30:00,69.36,69.41,69.36,69.4,19300.0,53.8487,53.8875,53.8487,53.8798,19300.0
2011-05-13 15:35:00,69.38,69.46,69.38,69.41,14100.0,53.8643,53.9264,53.8643,53.8875,14100.0
2011-05-13 15:40:00,69.41,69.42,69.38,69.4,18900.0,53.8875,53.8953,53.8643,53.8798,18900.0
2011-05-13 15:45:00,69.4,69.42,69.36,69.39,24200.0,53.8798,53.8953,53.8487,53.872,24200.0
2011-05-13 15:50:00,69.4,69.4,69.33,69.37,13500.0,53.8798,53.8798,53.8254,53.8565,13500.0
2011-05-13 15:55:00,69.38,69.4,69.37,69.37,27600.0,53.8643,53.8798,53.8565,53.8565,27600.0
2011-05-16 09:30:00,69.09,69.14,69.0,69.09,108200.0,53.6391,53.6779,53.5692,53.6391,108200.0
2011-05-16 09:35:00,69.07,69.24,69.07,69.24,46100.0,53.6236,53.7556,53.6236,53.7556,46100.0
2011-05-16 09:40:00,69.21,69.28,69.21,69.22,32800.0,53.7323,53.7866,53.7323,53.74,32800.0
2011-05-16 09:45:00,69.23,69.23,69.13,69.13,19900.0,53.7478,53.7478,53.6702,53.6702,19900.0
2011-05-16 09:50:00,69.15,69.21,69.1,69.2,25900.0,53.6857,53.7323,53.6469,53.7245,25900.0
2011-05-16 09:55:00,69.2,69.21,69.11,69.19,33000.0,53.7245,53.7323,53.6546,53.7167,33000.0
2011-05-16 10:00:00,69.19,69.36,69.18,69.34,18500.0,53.7167,53.8487,53.709,53.8332,18500.0
2011-05-16 10:05:00,69.32,69.42,69.31,69.36,27600.0,53.8177,53.8953,53.8099,53.8487,27600.0
2011-05-16 10:10:00,69.36,69.41,69.31,69.31,40100.0,53.8487,53.8875,53.8099,53.8099,40100.0
2011-05-16 10:15:00,69.31,69.37,69.3,69.36,39300.0,53.8099,53.8565,53.8021,53.8487,39300.0
2011-05-16 10:20:00,69.38,69.44,69.34,69.35,8000.0,53.8643,53.9108,53.8332,53.841,8000.0
2011-05-16 10:25:00,69.35,69.43,69.34,69.35,10100.0,53.841,53.9031,53.8332,53.841,10100.0
2011-05-16 10:30:00,69.41,69.41,69.35,69.39,10200.0,53.8875,53.8875,53.841,53.872,10200.0
2011-05-16 10:35:00,69.39,69.45,69.39,69.41,9900.0,53.872,53.9186,53.872,53.8875,9900.0
2011-05-16 10:40:00,69.41,69.49,69.39,69.47,14100.0,53.8875,53.9497,53.872,53.9341,14100.0
2011-05-16 10:45:00,69.48,69.5,69.45,69.45,9900.0,53.9419,53.9574,53.9186,53.9186,9900.0
2011-05-16 10:50:00,69.46,69.54,69.46,69.54,5800.0,53.9264,53.9885,53.9264,53.9885,5800.0
2011-05-16 10:55:00,69.54,69.58,69.52,69.58,11600.0,53.9885,54.0195,53.9729,54.0195,11600.0
2011-05-16 11:00:00,69.57,69.64,69.56,69.64,21800.0,54.0118,54.0661,54.004,54.0661,21800.0
2011-05-16 11:05:00,69.64,69.68,69.61,69.61,15000.0,54.0661,54.0972,54.0428,54.0428,15000.0
2011-05-16 11:10:00,69.61,69.63,69.58,69.58,21500.0,54.0428,54.0583,54.0195,54.0195,21500.0
2011-05-16 11:15:00,69.58,69.59,69.55,69.59,10300.0,54.0195,54.0273,53.9962,54.0273,10300.0
2011-05-16 11:20:00,69.58,69.6,69.56,69.57,10400.0,54.0195,54.0351,54.004,54.0118,10400.0
2011-05-16 11:25:00,69.57,69.57,69.51,69.55,20100.0,54.0118,54.0118,53.9652,53.9962,20100.0
2011-05-16 11:30:00,69.54,69.54,69.52,69.54,7300.0,53.9885,53.9885,53.9729,53.9885,7300.0
2011-05-16 11:35:00,69.53,69.57,69.53,69.56,7700.0,53.9807,54.0118,53.9807,54.004,7700.0
2011-05-16 11:40:00,69.56,69.57,69.46,69.47,19800.0,54.004,54.0118,53.9264,53.9341,19800.0
2011-05-16 11:45:00,69.48,69.49,69.43,69.43,16500.0,53.9419,53.9497,53.9031,53.9031,16500.0
2011-05-16 11:50:00,69.45,69.46,69.38,69.41,7000.0,53.9186,53.9264,53.8643,53.8875,7000.0
2011-05-16 11:55:00,69.39,69.43,69.39,69.43,14700.0,53.872,53.9031,53.872,53.9031,14700.0
2011-05-16 12:00:00,69.43,69.44,69.4,69.4,7300.0,53.9031,53.9108,53.8798,53.8798,7300.0
2011-05-16 12:05:00,69.39,69.39,69.32,69.34,20000.0,53.872,53.872,53.8177,53.8332,20000.0
2011-05-16 12:10:00,69.32,69.32,69.29,69.32,31200.0,53.8177,53.8177,53.7944,53.8177,31200.0
2011-05-16 12:15:00,69.32,69.37,69.3,69.35,10300.0,53.8177,53.8565,53.8021,53.841,10300.0
2011-05-16 12:20:00,69.35,69.37,69.35,69.36,17500.0,53.841,53.8565,53.841,53.8487,17500.0
2011-05-16 12:25:00,69.36,69.37,69.33,69.34,18400.0,53.8487,53.8565,53.8254,53.8332,18400.0
2011-05-16 12:30:00,69.35,69.41,69.35,69.38,14700.0,53.841,53.8875,53.841,53.8643,14700.0
2011-05-16 12:35:00,69.36,69.42,69.34,69.42,36100.0,53.8487,53.8953,53.8332,53.8953,36100.0
2011-05-16 12:40:00,69.42,69.45,69.34,69.34,20500.0,53.8953,53.9186,53.8332,53.8332,20500.0
2011-05-16 12:45:00,69.34,69.37,69.31,69.31,13300.0,53.8332,53.8565,53.8099,53.8099,13300.0
2011-05-16 12:50:00,69.31,69.32,69.2,69.23,25000.0,53.8099,53.8177,53.7245,53.7478,25000.0
2011-05-16 12:55:00,69.22,69.22,69.17,69.18,38500.0,53.74,53.74,53.7012,53.709,38500.0
2011-05-16 13:00:00,69.15,69.15,69.09,69.13,27200.0,53.6857,53.6857,53.6391,53.6702,27200.0
2011-05-16 13:05:00,69.13,69.15,69.09,69.11,12200.0,53.6702,53.6857,53.6391,53.6546,12200.0
2011-05-16 13:10:00,69.09,69.13,69.06,69.13,31400.0,53.6391,53.6702,53.6158,53.6702,31400.0
2011-05-16 13:15:00,69.12,69.17,69.07,69.17,8100.0,53.6624,53.7012,53.6236,53.7012,8100.0
2011-05-16 13:20:00,69.17,69.17,69.14,69.17,10000.0,53.7012,53.7012,53.6779,53.7012,10000.0
2011-05-16 13:25:00,69.17,69.17,69.14,69.16,5600.0,53.7012,53.7012,53.6779,53.6935,5600.0
2011-05-16 13:30:00,69.15,69.23,69.15,69.22,6900.0,53.6857,53.7478,53.6857,53.74,6900.0
2011-05-16 13:35:00,69.22,69.24,69.2,69.24,6500.0,53.74,53.7556,53.7245,53.7556,6500.0
2011-05-16 13:40:00,69.23,69.28,69.22,69.27,4800.0,53.7478,53.7866,53.74,53.7789,4800.0
2011-05-16 13:45:00,69.29,69.3,69.26,69.27,17000.0,53.7944,53.8021,53.7711,53.7789,17000.0
2011-05-16 13:50:00,69.28,69.31,69.26,69.26,16000.0,53.7866,53.8099,53.7711,53.7711,16000.0
2011-05-16 13:55:00,69.26,69.27,69.25,69.26,18200.0,53.7711,53.7789,53.7633,53.7711,18200.0
2011-05-16 14:00:00,69.24,69.25,69.2,69.25,4200.0,53.7556,53.7633,53.7245,53.7633,4200.0
2011-05-16 14:05:00,69.26,69.35,69.26,69.34,8600.0,53.7711,53.841,53.7711,53.8332,8600.0
2011-05-16 14:10:00,69.32,69.34,69.28,69.28,10400.0,53.8177,53.8332,53.7866,53.7866,10400.0
2011-05-16 14:15:00,69.29,69.31,69.23,69.26,7200.0,53.7944,53.8099,53.7478,53.7711,7200.0
2011-05-16 14:20:00,69.27,69.27,69.15,69.2,9300.0,53.7789,53.7789,53.6857,53.7245,9300.0
2011-05-16 14:25:00,69.19,69.19,69.09,69.1,10000.0,53.7167,53.7167,53.6391,53.6469,10000.0
2011-05-16 14:30:00,69.1,69.16,69.1,69.1,9900.0,53.6469,53.6935,53.6469,53.6469,9900.0
2011-05-16 14:35:00,69.1,69.11,69.02,69.06,20400.0,53.6469,53.6546,53.5848,53.6158,20400.0
2011-05-16 14:40:00,69.07,69.08,69.0,69.05,16900.0,53.6236,53.6313,53.5692,53.6081,16900.0
2011-05-16 14:45:00,69.04,69.12,69.04,69.12,13300.0,53.6003,53.6624,53.6003,53.6624,13300.0
2011-05-16 14:50:00,69.13,69.13,69.04,69.06,31000.0,53.6702,53.6702,53.6003,53.6158,31000.0
2011-05-16 14:55:00,69.06,69.12,69.06,69.08,28800.0,53.6158,53.6624,53.6158,53.6313,28800.0
2011-05-16 15:00:00,69.08,69.17,69.08,69.17,27200.0,53.6313,53.7012,53.6313,53.7012,27200.0
2011-05-16 15:05:00,69.17,69.22,69.17,69.2,34500.0,53.7012,53.74,53.7012,53.7245,34500.0
2011-05-16 15:10:00,69.17,69.19,69.08,69.11,39400.0,53.7012,53.7167,53.6313,53.6546,39400.0
2011-05-16 15:15:00,69.1,69.14,69.08,69.08,16000.0,53.6469,53.6779,53.6313,53.6313,16000.0
2011-05-16 15:20:00,69.07,69.1,69.03,69.04,27300.0,53.6236,53.6469,53.5925,53.6003,27300.0
2011-05-16 15:25:00,69.03,69.07,69.01,69.01,18200.0,53.5925,53.6236,53.577,53.577,18200.0
2011-05-16 15:30:00,69.01,69.05,69.0,69.05,16200.0,53.577,53.6081,53.5692,53.6081,16200.0
2011-05-16 15:35:00,69.05,69.05,68.97,68.97,50200.0,53.6081,53.6081,53.5459,53.5459,50200.0
2011-05-16 15:40:00,68.98,68.99,68.89,68.89,33800.0,53.5537,53.5615,53.4838,53.4838,33800.0
2011-05-16 15:45:00,68.88,68.88,68.8,68.85,45700.0,53.4761,53.4761,53.414,53.4528,45700.0
2011-05-16 15:50:00,68.85,68.95,68.82,68.92,55000.0,53.4528,53.5304,53.4295,53.5071,55000.0
2011-05-16 15:55:00,68.92,68.94,68.88,68.9,28200.0,53.5071,53.5227,53.4761,53.4916,28200.0
2011-05-17 09:30:00,68.56,68.64,68.47,68.59,182800.0,53.2276,53.2897,53.1578,53.2509,182800.0
2011-05-17 09:35:00,68.62,68.66,68.55,68.61,20100.0,53.2742,53.3053,53.2199,53.2665,20100.0
2011-05-17 09:40:00,68.58,68.66,68.53,68.64,38100.0,53.2432,53.3053,53.2043,53.2897,38100.0
2011-05-17 09:45:00,68.71,68.73,68.69,68.72,15000.0,53.3441,53.3596,53.3286,53.3519,15000.0
2011-05-17 09:50:00,68.7,68.71,68.66,68.68,16400.0,53.3363,53.3441,53.3053,53.3208,16400.0
2011-05-17 09:55:00,68.73,68.8,68.72,68.77,28200.0,53.3596,53.414,53.3519,53.3907,28200.0
2011-05-17 10:00:00,68.76,68.77,68.61,68.65,19200.0,53.3829,53.3907,53.2665,53.2975,19200.0
2011-05-17 10:05:00,68.65,68.68,68.57,68.59,11800.0,53.2975,53.3208,53.2354,53.2509,11800.0
2011-05-17 10:10:00,68.62,68.69,68.6,68.68,4800.0,53.2742,53.3286,53.2587,53.3208,4800.0
2011-05-17 10:15:00,68.69,68.88,68.69,68.84,13700.0,53.3286,53.4761,53.3286,53.445,13700.0
2011-05-17 10:20:00,68.84,68.84,68.79,68.82,15500.0,53.445,53.445,53.4062,53.4295,15500.0
2011-05-17 10:25:00,68.83,68.92,68.82,68.9,27800.0,53.4373,53.5071,53.4295,53.4916,27800.0
2011-05-17 10:30:00,68.9,68.91,68.82,68.82,7900.0,53.4916,53.4994,53.4295,53.4295,7900.0
2011-05-17 10:35:00,68.84,68.84,68.77,68.79,6600.0,53.445,53.445,53.3907,53.4062,6600.0
2011-05-17 10:40:00,68.79,68.82,68.74,68.77,16300.0,53.4062,53.4295,53.3674,53.3907,16300.0
2011-05-17 10:45:00,68.76,68.76,68.64,68.67,8000.0,53.3829,53.3829,53.2897,53.313,8000.0
2011-05-17 10:50:00,68.66,68.67,68.61,68.64,21500.0,53.3053,53.313,53.2665,53.2897,21500.0
2011-05-17 10:55:00,68.66,68.69,68.59,68.62,17200.0,53.3053,53.3286,53.2509,53.2742,17200.0
2011-05-17 11:00:00,68.61,68.62,68.5,68.57,17200.0,53.2665,53.2742,53.1811,53.2354,17200.0
2011-05-17 11:05:00,68.57,68.57,68.38,68.42,39700.0,53.2354,53.2354,53.0879,53.1189,39700.0
2011-05-17 11:10:00,68.42,68.51,68.41,68.48,22500.0,53.1189,53.1888,53.1112,53.1655,22500.0
2011-05-17 11:15:00,68.49,68.49,68.37,68.45,28600.0,53.1733,53.1733,53.0801,53.1422,28600.0
2011-05-17 11:20:00,68.46,68.54,68.46,68.48,9800.0,53.15,53.2121,53.15,53.1655,9800.0
2011-05-17 11:25:00,68.48,68.51,68.4,68.45,31400.0,53.1655,53.1888,53.1034,53.1422,31400.0
2011-05-17 11:30:00,68.46,68.49,68.32,68.33,18700.0,53.15,53.1733,53.0413,53.0491,18700.0
2011-05-17 11:35:00,68.32,68.37,68.27,68.29,28300.0,53.0413,53.0801,53.0025,53.018,28300.0
2011-05-17 11:40:00,68.28,68.35,68.28,68.35,34600.0,53.0103,53.0646,53.0103,53.0646,34600.0
2011-05-17 11:45:00,68.35,68.46,68.34,68.46,19900.0,53.0646,53.15,53.0568,53.15,19900.0
2011-05-17 11:50:00,68.47,68.48,68.41,68.41,349700.0,53.1578,53.1655,53.1112,53.1112,349700.0
2011-05-17 11:55:00,68.42,68.49,68.42,68.47,15500.0,53.1189,53.1733,53.1189,53.1578,15500.0
2011-05-17 12:00:00,68.46,68.5,68.44,68.47,13400.0,53.15,53.1811,53.1345,53.1578,13400.0
2011-05-17 12:05:00,68.47,68.49,68.41,68.42,35800.0,53.1578,53.1733,53.1112,53.1189,35800.0
2011-05-17 12:10:00,68.43,68.55,68.43,68.53,15500.0,53.1267,53.2199,53.1267,53.2043,15500.0
2011-05-17 12:15:00,68.54,68.56,68.51,68.52,16600.0,53.2121,53.2276,53.1888,53.1966,16600.0
2011-05-17 12:20:00,68.52,68.59,68.52,68.59,13500.0,53.1966,53.2509,53.1966,53.2509,13500.0
2011-05-17 12:25:00,68.57,68.57,68.5,68.53,15200.0,53.2354,53.2354,53.1811,53.2043,15200.0
2011-05-17 12:30:00,68.52,68.59,68.49,68.58,25700.0,53.1966,53.2509,53.1733,53.2432,25700.0
2011-05-17 12:35:00,68.58,68.58,68.55,68.58,13400.0,53.2432,53.2432,53.2199,53.2432,13400.0
2011-05-17 12:40:00,68.58,68.67,68.58,68.64,19100.0,53.2432,53.313,53.2432,53.2897,19100.0
2011-05-17 12:45:00,68.65,68.66,68.47,68.47,26300.0,53.2975,53.3053,53.1578,53.1578,26300.0
2011-05-17 12:50:00,68.47,68.5,68.44,68.45,34400.0,53.1578,53.1811,53.1345,53.1422,34400.0
2011-05-17 12:55:00,68.45,68.47,68.4,68.47,14300.0,53.1422,53.1578,53.1034,53.1578,14300.0
2011-05-17 13:00:00,68.46,68.49,68.44,68.47,14400.0,53.15,53.1733,53.1345,53.1578,14400.0
2011-05-17 13:05:00,68.49,68.49,68.46,68.48,8200.0,53.1733,53.1733,53.15,53.1655,8200.0
2011-05-17 13:10:00,68.49,68.54,68.46,68.54,15400.0,53.1733,53.2121,53.15,53.2121,15400.0
2011-05-17 13:15:00,68.54,68.58,68.53,68.53,7800.0,53.2121,53.2432,53.2043,53.2043,7800.0
2011-05-17 13:20:00,68.53,68.56,68.5,68.56,12500.0,53.2043,53.2276,53.1811,53.2276,12500.0
2011-05-17 13:25:00,68.56,68.65,68.55,68.64,22700.0,53.2276,53.2975,53.2199,53.2897,22700.0
2011-05-17 13:30:00,68.62,68.68,68.59,68.59,6700.0,53.2742,53.3208,53.2509,53.2509,6700.0
2011-05-17 13:35:00,68.58,68.65,68.57,68.61,6000.0,53.2432,53.2975,53.2354,53.2665,6000.0
2011-05-17 13:40:00,68.61,68.65,68.58,68.65,9600.0,53.2665,53.2975,53.2432,53.2975,9600.0
2011-05-17 13:45:00,68.65,68.69,68.63,68.65,16900.0,53.2975,53.3286,53.282,53.2975,16900.0
2011-05-17 13:50:00,68.65,68.67,68.6,68.6,2900.0,53.2975,53.313,53.2587,53.2587,2900.0
2011-05-17 13:55:00,68.57,68.64,68.57,68.64,8400.0,53.2354,53.2897,53.2354,53.2897,8400.0
2011-05-17 14:00:00,68.65,68.76,68.63,68.73,10900.0,53.2975,53.3829,53.282,53.3596,10900.0
2011-05-17 14:05:00,68.76,68.76,68.69,68.69,11000.0,53.3829,53.3829,53.3286,53.3286,11000.0
2011-05-17 14:10:00,68.7,68.7,68.63,68.64,23500.0,53.3363,53.3363,53.282,53.2897,23500.0
2011-05-17 14:15:00,68.65,68.68,68.59,68.62,13800.0,53.2975,53.3208,53.2509,53.2742,13800.0
2011-05-17 14:20:00,68.62,68.63,68.55,68.55,10800.0,53.2742,53.282,53.2199,53.2199,10800.0
2011-05-17 14:25:00,68.54,68.61,68.53,68.58,19400.0,53.2121,53.2665,53.2043,53.2432,19400.0
2011-05-17 14:30:00,68.57,68.62,68.57,68.6,9000.0,53.2354,53.2742,53.2354,53.2587,9000.0
2011-05-17 14:35:00,68.6,68.63,68.58,68.62,14700.0,53.2587,53.282,53.2432,53.2742,14700.0
2011-05-17 14:40:00,68.62,68.62,68.51,68.51,16300.0,53.2742,53.2742,53.1888,53.1888,16300.0
2011-05-17 14:45:00,68.51,68.65,68.51,68.64,20300.0,53.1888,53.2975,53.1888,53.2897,20300.0
2011-05-17 14:50:00,68.64,68.72,68.64,68.7,12800.0,53.2897,53.3519,53.2897,53.3363,12800.0
2011-05-17 14:55:00,68.69,68.84,68.68,68.84,22000.0,53.3286,53.445,53.3208,53.445,22000.0
2011-05-17 15:00:00,68.83,68.84,68.78,68.79,31400.0,53.4373,53.445,53.3984,53.4062,31400.0
2011-05-17 15:05:00,68.79,68.81,68.7,68.77,31100.0,53.4062,53.4217,53.3363,53.3907,31100.0
2011-05-17 15:10:00,68.77,68.82,68.77,68.77,32400.0,53.3907,53.4295,53.3907,53.3907,32400.0
2011-05-17 15:15:00,68.75,68.75,68.68,68.71,82900.0,53.3751,53.3751,53.3208,53.3441,82900.0
2011-05-17 15:20:00,68.71,68.8,68.69,68.72,36500.0,53.3441,53.414,53.3286,53.3519,36500.0
2011-05-17 15:25:00,68.71,68.75,68.66,68.7,17500.0,53.3441,53.3751,53.3053,53.3363,17500.0
2011-05-17 15:30:00,68.69,68.74,68.69,68.74,37800.0,53.3286,53.3674,53.3286,53.3674,37800.0
2011-05-17 15:35:00,68.75,68.83,68.74,68.8,17700.0,53.3751,53.4373,53.3674,53.414,17700.0
2011-05-17 15:40:00,68.8,68.81,68.71,68.71,16000.0,53.414,53.4217,53.3441,53.3441,16000.0
2011-05-17 15:45:00,68.71,68.82,68.71,68.8,27800.0,53.3441,53.4295,53.3441,53.414,27800.0
2011-05-17 15:50:00,68.79,68.79,68.7,68.75,26400.0,53.4062,53.4062,53.3363,53.3751,26400.0
2011-05-17 15:55:00,68.77,68.83,68.75,68.83,14800.0,53.3907,53.4373,53.3751,53.4373,14800.0
2011-05-18 09:30:00,68.88,68.88,68.75,68.79,31400.0,53.4761,53.4761,53.3751,53.4062,31400.0
2011-05-18 09:35:00,68.78,68.81,68.73,68.79,21400.0,53.3984,53.4217,53.3596,53.4062,21400.0
2011-05-18 09:40:00,68.8,68.92,68.8,68.9,15100.0,53.414,53.5071,53.414,53.4916,15100.0
2011-05-18 09:45:00,68.92,69.01,68.88,68.98,9000.0,53.5071,53.577,53.4761,53.5537,9000.0
2011-05-18 09:50:00,68.99,68.99,68.93,68.96,18600.0,53.5615,53.5615,53.5149,53.5382,18600.0
2011-05-18 09:55:00,68.95,68.97,68.87,68.88,16000.0,53.5304,53.5459,53.4683,53.4761,16000.0
2011-05-18 10:00:00,68.89,68.95,68.86,68.95,13900.0,53.4838,53.5304,53.4605,53.5304,13900.0
2011-05-18 10:05:00,68.98,69.05,68.98,69.03,10700.0,53.5537,53.6081,53.5537,53.5925,10700.0
2011-05-18 10:10:00,69.04,69.05,68.99,69.02,2900.0,53.6003,53.6081,53.5615,53.5848,2900.0
2011-05-18 10:15:00,69.01,69.01,68.95,69.01,10800.0,53.577,53.577,53.5304,53.577,10800.0
2011-05-18 10:20:00,69.01,69.01,68.95,68.98,5800.0,53.577,53.577,53.5304,53.5537,5800.0
2011-05-18 10:25:00,69.0,69.03,68.98,69.03,1200.0,53.5692,53.5925,53.5537,53.5925,1200.0
2011-05-18 10:30:00,69.05,69.11,69.04,69.09,24800.0,53.6081,53.6546,53.6003,53.6391,24800.0
2011-05-18 10:35:00,69.12,69.17,69.12,69.13,7400.0,53.6624,53.7012,53.6624,53.6702,7400.0
2011-05-18 10:40:00,69.15,69.16,69.13,69.13,9900.0,53.6857,53.6935,53.6702,53.6702,9900.0
2011-05-18 10:45:00,69.14,69.22,69.14,69.2,9600.0,53.6779,53.74,53.6779,53.7245,9600.0
2011-05-18 10:50:00,69.19,69.21,69.15,69.16,3600.0,53.7167,53.7323,53.6857,53.6935,3600.0
2011-05-18 10:55:00,69.16,69.16,69.12,69.15,9100.0,53.6935,53.6935,53.6624,53.6857,9100.0
2011-05-18 11:00:00,69.17,69.23,69.17,69.23,15200.0,53.7012,53.7478,53.7012,53.7478,15200.0
2011-05-18 11:05:00,69.23,69.25,69.17,69.18,7400.0,53.7478,53.7633,53.7012,53.709,7400.0
2011-05-18 11:10:00,69.18,69.19,69.15,69.18,6100.0,53.709,53.7167,53.6857,53.709,6100.0
2011-05-18 11:15:00,69.17,69.19,69.15,69.19,10600.0,53.7012,53.7167,53.6857,53.7167,10600.0
2011-05-18 11:20:00,69.18,69.18,69.11,69.12,11100.0,53.709,53.709,53.6546,53.6624,11100.0
2011-05-18 11:25:00,69.12,69.17,69.11,69.15,10700.0,53.6624,53.7012,53.6546,53.6857,10700.0
2011-05-18 11:30:00,69.15,69.18,69.13,69.16,18400.0,53.6857,53.709,53.6702,53.6935,18400.0
2011-05-18 11:35:00,69.17,69.19,69.15,69.19,9400.0,53.7012,53.7167,53.6857,53.7167,9400.0
2011-05-18 11:40:00,69.18,69.21,69.17,69.18,9400.0,53.709,53.7323,53.7012,53.709,9400.0
2011-05-18 11:45:00,69.18,69.19,69.17,69.19,5900.0,53.709,53.7167,53.7012,53.7167,5900.0
2011-05-18 11:50:00,69.19,69.2,69.17,69.17,9900.0,53.7167,53.7245,53.7012,53.7012,9900.0
2011-05-18 11:55:00,69.18,69.2,69.18,69.19,6300.0,53.709,53.7245,53.709,53.7167,6300.0
2011-05-18 12:00:00,69.19,69.22,69.19,69.21,6100.0,53.7167,53.74,53.7167,53.7323,6100.0
2011-05-18 12:05:00,69.21,69.21,69.13,69.14,19100.0,53.7323,53.7323,53.6702,53.6779,19100.0
2011-05-18 12:10:00,69.15,69.18,69.14,69.17,4400.0,53.6857,53.709,53.6779,53.7012,4400.0
2011-05-18 12:15:00,69.17,69.22,69.16,69.2,3000.0,53.7012,53.74,53.6935,53.7245,3000.0
2011-05-18 12:20:00,69.2,69.21,69.19,69.2,4700.0,53.7245,53.7323,53.7167,53.7245,4700.0
2011-05-18 12:25:00,69.21,69.23,69.2,69.22,14100.0,53.7323,53.7478,53.7245,53.74,14100.0
2011-05-18 12:30:00,69.22,69.28,69.22,69.25,14800.0,53.74,53.7866,53.74,53.7633,14800.0
2011-05-18 12:35:00,69.26,69.26,69.23,69.23,7200.0,53.7711,53.7711,53.7478,53.7478,7200.0
2011-05-18 12:40:00,69.23,69.26,69.22,69.24,6700.0,53.7478,53.7711,53.74,53.7556,6700.0
2011-05-18 12:45:00,69.25,69.27,69.25,69.27,4900.0,53.7633,53.7789,53.7633,53.7789,4900.0
2011-05-18 12:50:00,69.27,69.27,69.22,69.23,15300.0,53.7789,53.7789,53.74,53.7478,15300.0
2011-05-18 12:55:00,69.25,69.27,69.25,69.26,39500.0,53.7633,53.7789,53.7633,53.7711,39500.0
2011-05-18 13:00:00,69.25,69.34,69.24,69.34,26300.0,53.7633,53.8332,53.7556,53.8332,26300.0
2011-05-18 13:05:00,69.34,69.38,69.33,69.38,17300.0,53.8332,53.8643,53.8254,53.8643,17300.0
2011-05-18 13:10:00,69.39,69.39,69.36,69.36,3900.0,53.872,53.872,53.8487,53.8487,3900.0
2011-05-18 13:15:00,69.36,69.36,69.34,69.35,7900.0,53.8487,53.8487,53.8332,53.841,7900.0
2011-05-18 13:20:00,69.34,69.36,69.34,69.35,13300.0,53.8332,53.8487,53.8332,53.841,13300.0
2011-05-18 13:25:00,69.35,69.35,69.33,69.33,11000.0,53.841,53.841,53.8254,53.8254,11000.0
2011-05-18 13:30:00,69.33,69.34,69.31,69.31,11900.0,53.8254,53.8332,53.8099,53.8099,11900.0
2011-05-18 13:35:00,69.32,69.35,69.32,69.33,8000.0,53.8177,53.841,53.8177,53.8254,8000.0
2011-05-18 13:40:00,69.34,69.36,69.32,69.34,7000.0,53.8332,53.8487,53.8177,53.8332,7000.0
2011-05-18 13:45:00,69.35,69.37,69.35,69.37,5400.0,53.841,53.8565,53.841,53.8565,5400.0
2011-05-18 13:50:00,69.37,69.44,69.37,69.43,7000.0,53.8565,53.9108,53.8565,53.9031,7000.0
2011-05-18 13:55:00,69.44,69.49,69.42,69.48,16100.0,53.9108,53.9497,53.8953,53.9419,16100.0
2011-05-18 14:00:00,69.47,69.49,69.4,69.43,17200.0,53.9341,53.9497,53.8798,53.9031,17200.0
2011-05-18 14:05:00,69.43,69.56,69.43,69.53,19300.0,53.9031,54.004,53.9031,53.9807,19300.0
2011-05-18 14:10:00,69.54,69.55,69.51,69.51,10700.0,53.9885,53.9962,53.9652,53.9652,10700.0
2011-05-18 14:15:00,69.51,69.51,69.43,69.45,11500.0,53.9652,53.9652,53.9031,53.9186,11500.0
2011-05-18 14:20:00,69.44,69.46,69.37,69.38,12400.0,53.9108,53.9264,53.8565,53.8643,12400.0
2011-05-18 14:25:00,69.38,69.42,69.34,69.37,16100.0,53.8643,53.8953,53.8332,53.8565,16100.0
2011-05-18 14:30:00,69.38,69.43,69.38,69.42,8100.0,53.8643,53.9031,53.8643,53.8953,8100.0
2011-05-18 14:35:00,69.42,69.44,69.31,69.31,15400.0,53.8953,53.9108,53.8099,53.8099,15400.0
2011-05-18 14:40:00,69.31,69.39,69.31,69.36,11500.0,53.8099,53.872,53.8099,53.8487,11500.0
2011-05-18 14:45:00,69.36,69.4,69.36,69.36,5100.0,53.8487,53.8798,53.8487,53.8487,5100.0
2011-05-18 14:50:00,69.35,69.37,69.33,69.35,9200.0,53.841,53.8565,53.8254,53.841,9200.0
2011-05-18 14:55:00,69.34,69.38,69.3,69.33,16000.0,53.8332,53.8643,53.8021,53.8254,16000.0
2011-05-18 15:00:00,69.33,69.41,69.33,69.41,6800.0,53.8254,53.8875,53.8254,53.8875,6800.0
2011-05-18 15:05:00,69.41,69.44,69.39,69.39,10900.0,53.8875,53.9108,53.872,53.872,10900.0
2011-05-18 15:10:00,69.39,69.43,69.39,69.4,8900.0,53.872,53.9031,53.872,53.8798,8900.0
2011-05-18 15:15:00,69.42,69.48,69.39,69.47,11100.0,53.8953,53.9419,53.872,53.9341,11100.0
2011-05-18 15:20:00,69.48,69.5,69.45,69.48,20900.0,53.9419,53.9574,53.9186,53.9419,20900.0
2011-05-18 15:25:00,69.48,69.52,69.47,69.52,403300.0,53.9419,53.9729,53.9341,53.9729,403300.0
2011-05-18 15:30:00,69.53,69.54,69.5,69.5,23300.0,53.9807,53.9885,53.9574,53.9574,23300.0
2011-05-18 15:35:00,69.5,69.5,69.47,69.5,13700.0,53.9574,53.9574,53.9341,53.9574,13700.0
2011-05-18 15:40:00,69.5,69.55,69.47,69.55,19500.0,53.9574,53.9962,53.9341,53.9962,19500.0
2011-05-18 15:45:00,69.56,69.56,69.5,69.5,15600.0,54.004,54.004,53.9574,53.9574,15600.0
2011-05-18 15:50:00,69.51,69.55,69.48,69.51,78800.0,53.9652,53.9962,53.9419,53.9652,78800.0
2011-05-18 15:55:00,69.52,69.52,69.48,69.49,12800.0,53.9729,53.9729,53.9419,53.9497,12800.0
2011-05-19 09:30:00,69.75,69.78,69.7,69.77,59000.0,54.1515,54.1748,54.1127,54.167,59000.0
2011-05-19 09:35:00,69.79,69.81,69.72,69.72,21900.0,54.1826,54.1981,54.1282,54.1282,21900.0
2011-05-19 09:40:00,69.7,69.73,69.69,69.73,15300.0,54.1127,54.136,54.1049,54.136,15300.0
2011-05-19 09:45:00,69.73,69.78,69.7,69.75,9000.0,54.136,54.1748,54.1127,54.1515,9000.0
2011-05-19 09:50:00,69.75,69.82,69.75,69.82,10800.0,54.1515,54.2059,54.1515,54.2059,10800.0
2011-05-19 09:55:00,69.84,69.86,69.78,69.81,12000.0,54.2214,54.2369,54.1748,54.1981,12000.0
2011-05-19 10:00:00,69.8,69.8,69.58,69.72,76900.0,54.1903,54.1903,54.0195,54.1282,76900.0
2011-05-19 10:05:00,69.75,69.75,69.59,69.6,20200.0,54.1515,54.1515,54.0273,54.0351,20200.0
2011-05-19 10:10:00,69.61,69.63,69.47,69.52,26500.0,54.0428,54.0583,53.9341,53.9729,26500.0
2011-05-19 10:15:00,69.52,69.55,69.49,69.55,23600.0,53.9729,53.9962,53.9497,53.9962,23600.0
2011-05-19 10:20:00,69.58,69.62,69.56,69.57,12400.0,54.0195,54.0506,54.004,54.0118,12400.0
2011-05-19 10:25:00,69.57,69.61,69.56,69.61,5600.0,54.0118,54.0428,54.004,54.0428,5600.0
2011-05-19 10:30:00,69.61,69.61,69.51,69.54,8600.0,54.0428,54.0428,53.9652,53.9885,8600.0
2011-05-19 10:35:00,69.55,69.6,69.54,69.57,11400.0,53.9962,54.0351,53.9885,54.0118,11400.0
2011-05-19 10:40:00,69.57,69.59,69.43,69.43,5400.0,54.0118,54.0273,53.9031,53.9031,5400.0
2011-05-19 10:45:00,69.42,69.47,69.42,69.47,5600.0,53.8953,53.9341,53.8953,53.9341,5600.0
2011-05-19 10:50:00,69.47,69.47,69.34,69.34,11600.0,53.9341,53.9341,53.8332,53.8332,11600.0
2011-05-19 10:55:00,69.32,69.35,69.32,69.34,14900.0,53.8177,53.841,53.8177,53.8332,14900.0
2011-05-19 11:00:00,69.33,69.4,69.31,69.39,27500.0,53.8254,53.8798,53.8099,53.872,27500.0
2011-05-19 11:05:00,69.38,69.39,69.32,69.32,12900.0,53.8643,53.872,53.8177,53.8177,12900.0
2011-05-19 11:10:00,69.31,69.33,69.27,69.31,10400.0,53.8099,53.8254,53.7789,53.8099,10400.0
2011-05-19 11:15:00,69.29,69.38,69.29,69.36,8800.0,53.7944,53.8643,53.7944,53.8487,8800.0
2011-05-19 11:20:00,69.36,69.39,69.34,69.34,7400.0,53.8487,53.872,53.8332,53.8332,7400.0
2011-05-19 11:25:00,69.34,69.39,69.34,69.38,4000.0,53.8332,53.872,53.8332,53.8643,4000.0
2011-05-19 11:30:00,69.39,69.42,69.36,69.36,5500.0,53.872,53.8953,53.8487,53.8487,5500.0
2011-05-19 11:35:00,69.36,69.43,69.36,69.4,5900.0,53.8487,53.9031,53.8487,53.8798,5900.0
2011-05-19 11:40:00,69.39,69.4,69.36,69.38,3300.0,53.872,53.8798,53.8487,53.8643,3300.0
2011-05-19 11:45:00,69.37,69.4,69.37,69.38,4100.0,53.8565,53.8798,53.8565,53.8643,4100.0
2011-05-19 11:50:00,69.38,69.4,69.37,69.38,5500.0,53.8643,53.8798,53.8565,53.8643,5500.0
2011-05-19 11:55:00,69.37,69.38,69.35,69.37,6000.0,53.8565,53.8643,53.841,53.8565,6000.0
2011-05-19 12:00:00,69.39,69.41,69.38,69.4,10100.0,53.872,53.8875,53.8643,53.8798,10100.0
2011-05-19 12:05:00,69.38,69.52,69.38,69.5,34400.0,53.8643,53.9729,53.8643,53.9574,34400.0
2011-05-19 12:10:00,69.51,69.6,69.5,69.56,303600.0,53.9652,54.0351,53.9574,54.004,303600.0
2011-05-19 12:15:00,69.55,69.57,69.5,69.57,276900.0,53.9962,54.0118,53.9574,54.0118,276900.0
2011-05-19 12:20:00,69.57,69.58,69.53,69.54,21300.0,54.0118,54.0195,53.9807,53.9885,21300.0
2011-05-19 12:25:00,69.53,69.65,69.52,69.62,20800.0,53.9807,54.0739,53.9729,54.0506,20800.0
2011-05-19 12:30:00,69.64,69.65,69.59,69.62,6900.0,54.0661,54.0739,54.0273,54.0506,6900.0
2011-05-19 12:35:00,69.62,69.67,69.6,69.67,9200.0,54.0506,54.0894,54.0351,54.0894,9200.0
2011-05-19 12:40:00,69.67,69.67,69.62,69.64,5600.0,54.0894,54.0894,54.0506,54.0661,5600.0
2011-05-19 12:45:00,69.62,69.63,69.56,69.59,10900.0,54.0506,54.0583,54.004,54.0273,10900.0
2011-05-19 12:50:00,69.59,69.62,69.58,69.61,2500.0,54.0273,54.0506,54.0195,54.0428,2500.0
2011-05-19 12:55:00,69.61,69.61,69.56,69.59,6100.0,54.0428,54.0428,54.004,54.0273,6100.0
2011-05-19 13:00:00,69.59,69.61,69.58,69.59,3600.0,54.0273,54.0428,54.0195,54.0273,3600.0
2011-05-19 13:05:00,69.58,69.65,69.58,69.65,7600.0,54.0195,54.0739,54.0195,54.0739,7600.0
2011-05-19 13:10:00,69.66,69.68,69.64,69.66,11000.0,54.0816,54.0972,54.0661,54.0816,11000.0
2011-05-19 13:15:00,69.66,69.73,69.64,69.72,20500.0,54.0816,54.136,54.0661,54.1282,20500.0
2011-05-19 13:20:00,69.73,69.73,69.67,69.68,14100.0,54.136,54.136,54.0894,54.0972,14100.0
2011-05-19 13:25:00,69.67,69.68,69.65,69.67,15400.0,54.0894,54.0972,54.0739,54.0894,15400.0
2011-05-19 13:30:00,69.67,69.7,69.67,69.7,6500.0,54.0894,54.1127,54.0894,54.1127,6500.0
2011-05-19 13:35:00,69.69,69.69,69.64,69.64,8700.0,54.1049,54.1049,54.0661,54.0661,8700.0
2011-05-19 13:40:00,69.64,69.64,69.6,69.63,9200.0,54.0661,54.0661,54.0351,54.0583,9200.0
2011-05-19 13:45:00,69.63,69.67,69.62,69.67,5000.0,54.0583,54.0894,54.0506,54.0894,5000.0
2011-05-19 13:50:00,69.67,69.67,69.64,69.64,6500.0,54.0894,54.0894,54.0661,54.0661,6500.0
2011-05-19 13:55:00,69.65,69.73,69.65,69.69,11000.0,54.0739,54.136,54.0739,54.1049,11000.0
2011-05-19 14:00:00,69.7,69.73,69.7,69.72,12300.0,54.1127,54.136,54.1127,54.1282,12300.0
2011-05-19 14:05:00,69.73,69.75,69.68,69.68,19400.0,54.136,54.1515,54.0972,54.0972,19400.0
2011-05-19 14:10:00,69.69,69.7,69.6,69.62,10300.0,54.1049,54.1127,54.0351,54.0506,10300.0
2011-05-19 14:15:00,69.62,69.63,69.57,69.58,10500.0,54.0506,54.0583,54.0118,54.0195,10500.0
2011-05-19 14:20:00,69.59,69.62,69.57,69.57,8900.0,54.0273,54.0506,54.0118,54.0118,8900.0
2011-05-19 14:25:00,69.55,69.58,69.51,69.53,13200.0,53.9962,54.0195,53.9652,53.9807,13200.0
2011-05-19 14:30:00,69.54,69.54,69.5,69.54,6900.0,53.9885,53.9885,53.9574,53.9885,6900.0
2011-05-19 14:35:00,69.55,69.56,69.53,69.54,6500.0,53.9962,54.004,53.9807,53.9885,6500.0
2011-05-19 14:40:00,69.56,69.56,69.41,69.44,18700.0,54.004,54.004,53.8875,53.9108,18700.0
2011-05-19 14:45:00,69.44,69.49,69.44,69.49,7000.0,53.9108,53.9497,53.9108,53.9497,7000.0
2011-05-19 14:50:00,69.5,69.57,69.49,69.54,14000.0,53.9574,54.0118,53.9497,53.9885,14000.0
2011-05-19 14:55:00,69.53,69.54,69.51,69.54,5900.0,53.9807,53.9885,53.9652,53.9885,5900.0
2011-05-19 15:00:00,69.53,69.6,69.53,69.58,8800.0,53.9807,54.0351,53.9807,54.0195,8800.0
2011-05-19 15:05:00,69.57,69.59,69.56,69.58,5100.0,54.0118,54.0273,54.004,54.0195,5100.0
2011-05-19 15:10:00,69.59,69.61,69.58,69.58,11900.0,54.0273,54.0428,54.0195,54.0195,11900.0
2011-05-19 15:15:00,69.57,69.6,69.55,69.59,6900.0,54.0118,54.0351,53.9962,54.0273,6900.0
2011-05-19 15:20:00,69.62,69.65,69.62,69.63,8700.0,54.0506,54.0739,54.0506,54.0583,8700.0
2011-05-19 15:25:00,69.62,69.62,69.61,69.62,3100.0,54.0506,54.0506,54.0428,54.0506,3100.0
2011-05-19 15:30:00,69.64,69.64,69.61,69.61,3300.0,54.0661,54.0661,54.0428,54.0428,3300.0
2011-05-19 15:35:00,69.62,69.63,69.59,69.62,8300.0,54.0506,54.0583,54.0273,54.0506,8300.0
2011-05-19 15:40:00,69.63,69.63,69.59,69.61,11200.0,54.0583,54.0583,54.0273,54.0428,11200.0
2011-05-19 15:45:00,69.62,69.65,69.61,69.65,15900.0,54.0506,54.0739,54.0428,54.0739,15900.0
2011-05-19 15:50:00,69.65,69.67,69.62,69.67,50700.0,54.0739,54.0894,54.0506,54.0894,50700.0
2011-05-19 15:55:00,69.67,69.69,69.64,69.66,14600.0,54.0894,54.1049,54.0661,54.0816,14600.0
2011-05-20 09:30:00,69.46,69.53,69.46,69.5,24300.0,53.9264,53.9807,53.9264,53.9574,24300.0
2011-05-20 09:35:00,69.46,69.51,69.43,69.51,5200.0,53.9264,53.9652,53.9031,53.9652,5200.0
2011-05-20 09:40:00,69.5,69.5,69.44,69.44,3700.0,53.9574,53.9574,53.9108,53.9108,3700.0
2011-05-20 09:45:00,69.44,69.45,69.36,69.36,9000.0,53.9108,53.9186,53.8487,53.8487,9000.0
2011-05-20 09:50:00,69.35,69.37,69.27,69.27,17500.0,53.841,53.8565,53.7789,53.7789,17500.0
2011-05-20 09:55:00,69.26,69.26,69.19,69.24,11700.0,53.7711,53.7711,53.7167,53.7556,11700.0
2011-05-20 10:00:00,69.22,69.24,69.13,69.21,23300.0,53.74,53.7556,53.6702,53.7323,23300.0
2011-05-20 10:05:00,69.21,69.22,69.16,69.19,5900.0,53.7323,53.74,53.6935,53.7167,5900.0
2011-05-20 10:10:00,69.14,69.23,69.11,69.11,15500.0,53.6779,53.7478,53.6546,53.6546,15500.0
2011-05-20 10:15:00,69.11,69.18,69.08,69.18,25900.0,53.6546,53.709,53.6313,53.709,25900.0
2011-05-20 10:20:00,69.18,69.18,69.13,69.14,12200.0,53.709,53.709,53.6702,53.6779,12200.0
2011-05-20 10:25:00,69.14,69.27,69.14,69.23,7300.0,53.6779,53.7789,53.6779,53.7478,7300.0
2011-05-20 10:30:00,69.21,69.23,69.14,69.18,30200.0,53.7323,53.7478,53.6779,53.709,30200.0
2011-05-20 10:35:00,69.18,69.19,69.11,69.15,21900.0,53.709,53.7167,53.6546,53.6857,21900.0
2011-05-20 10:40:00,69.16,69.2,69.06,69.06,21500.0,53.6935,53.7245,53.6158,53.6158,21500.0
2011-05-20 10:45:00,69.05,69.05,68.95,69.02,30800.0,53.6081,53.6081,53.5304,53.5848,30800.0
2011-05-20 10:50:00,69.02,69.05,69.02,69.05,4600.0,53.5848,53.6081,53.5848,53.6081,4600.0
2011-05-20 10:55:00,69.04,69.06,68.95,69.02,32200.0,53.6003,53.6158,53.5304,53.5848,32200.0
2011-05-20 11:00:00,69.02,69.06,69.0,69.05,14500.0,53.5848,53.6158,53.5692,53.6081,14500.0
2011-05-20 11:05:00,69.06,69.1,69.03,69.09,14700.0,53.6158,53.6469,53.5925,53.6391,14700.0
2011-05-20 11:10:00,69.11,69.15,69.11,69.13,36300.0,53.6546,53.6857,53.6546,53.6702,36300.0
2011-05-20 11:15:00,69.12,69.18,69.1,69.15,18000.0,53.6624,53.709,53.6469,53.6857,18000.0
2011-05-20 11:20:00,69.15,69.16,69.13,69.15,22800.0,53.6857,53.6935,53.6702,53.6857,22800.0
2011-05-20 11:25:00,69.15,69.15,69.1,69.14,15000.0,53.6857,53.6857,53.6469,53.6779,15000.0
2011-05-20 11:30:00,69.15,69.22,69.14,69.19,32300.0,53.6857,53.74,53.6779,53.7167,32300.0
2011-05-20 11:35:00,69.2,69.27,69.19,69.25,92600.0,53.7245,53.7789,53.7167,53.7633,92600.0
2011-05-20 11:40:00,69.24,69.24,69.17,69.19,23500.0,53.7556,53.7556,53.7012,53.7167,23500.0
2011-05-20 11:45:00,69.19,69.22,69.16,69.16,17900.0,53.7167,53.74,53.6935,53.6935,17900.0
2011-05-20 11:50:00,69.16,69.18,69.14,69.15,15700.0,53.6935,53.709,53.6779,53.6857,15700.0
2011-05-20 11:55:00,69.12,69.17,69.11,69.14,7400.0,53.6624,53.7012,53.6546,53.6779,7400.0
2011-05-20 12:00:00,69.12,69.2,69.12,69.19,9500.0,53.6624,53.7245,53.6624,53.7167,9500.0
2011-05-20 12:05:00,69.17,69.19,69.12,69.12,16900.0,53.7012,53.7167,53.6624,53.6624,16900.0
2011-05-20 12:10:00,69.12,69.2,69.11,69.19,13900.0,53.6624,53.7245,53.6546,53.7167,13900.0
2011-05-20 12:15:00,69.19,69.25,69.19,69.23,8000.0,53.7167,53.7633,53.7167,53.7478,8000.0
2011-05-20 12:20:00,69.23,69.35,69.23,69.34,7800.0,53.7478,53.841,53.7478,53.8332,7800.0
2011-05-20 12:25:00,69.34,69.42,69.33,69.42,14900.0,53.8332,53.8953,53.8254,53.8953,14900.0
2011-05-20 12:30:00,69.43,69.48,69.43,69.46,24100.0,53.9031,53.9419,53.9031,53.9264,24100.0
2011-05-20 12:35:00,69.45,69.5,69.44,69.48,18700.0,53.9186,53.9574,53.9108,53.9419,18700.0
2011-05-20 12:40:00,69.48,69.49,69.46,69.46,6300.0,53.9419,53.9497,53.9264,53.9264,6300.0
2011-05-20 12:45:00,69.45,69.45,69.43,69.43,8700.0,53.9186,53.9186,53.9031,53.9031,8700.0
2011-05-20 12:50:00,69.43,69.43,69.4,69.4,11900.0,53.9031,53.9031,53.8798,53.8798,11900.0
2011-05-20 12:55:00,69.39,69.4,69.36,69.37,8300.0,53.872,53.8798,53.8487,53.8565,8300.0
2011-05-20 13:00:00,69.36,69.4,69.36,69.4,6600.0,53.8487,53.8798,53.8487,53.8798,6600.0
2011-05-20 13:05:00,69.38,69.41,69.38,69.38,8600.0,53.8643,53.8875,53.8643,53.8643,8600.0
2011-05-20 13:10:00,69.38,69.38,69.37,69.37,5200.0,53.8643,53.8643,53.8565,53.8565,5200.0
2011-05-20 13:15:00,69.36,69.41,69.36,69.41,6700.0,53.8487,53.8875,53.8487,53.8875,6700.0
2011-05-20 13:20:00,69.41,69.48,69.38,69.47,10500.0,53.8875,53.9419,53.8643,53.9341,10500.0
2011-05-20 13:25:00,69.48,69.48,69.42,69.44,13200.0,53.9419,53.9419,53.8953,53.9108,13200.0
2011-05-20 13:30:00,69.44,69.53,69.44,69.53,13800.0,53.9108,53.9807,53.9108,53.9807,13800.0
2011-05-20 13:35:00,69.54,69.55,69.52,69.55,14400.0,53.9885,53.9962,53.9729,53.9962,14400.0
2011-05-20 13:40:00,69.57,69.58,69.5,69.51,9300.0,54.0118,54.0195,53.9574,53.9652,9300.0
2011-05-20 13:45:00,69.51,69.51,69.49,69.5,7800.0,53.9652,53.9652,53.9497,53.9574,7800.0
2011-05-20 13:50:00,69.47,69.49,69.46,69.46,7300.0,53.9341,53.9497,53.9264,53.9264,7300.0
2011-05-20 13:55:00,69.46,69.47,69.42,69.46,24300.0,53.9264,53.9341,53.8953,53.9264,24300.0
2011-05-20 14:00:00,69.47,69.52,69.46,69.47,18100.0,53.9341,53.9729,53.9264,53.9341,18100.0
2011-05-20 14:05:00,69.47,69.47,69.43,69.43,19900.0,53.9341,53.9341,53.9031,53.9031,19900.0
2011-05-20 14:10:00,69.41,69.44,69.39,69.4,10000.0,53.8875,53.9108,53.872,53.8798,10000.0
2011-05-20 14:15:00,69.4,69.42,69.39,69.42,4100.0,53.8798,53.8953,53.872,53.8953,4100.0
2011-05-20 14:20:00,69.42,69.42,69.37,69.4,8500.0,53.8953,53.8953,53.8565,53.8798,8500.0
2011-05-20 14:25:00,69.41,69.44,69.4,69.43,14900.0,53.8875,53.9108,53.8798,53.9031,14900.0
2011-05-20 14:30:00,69.42,69.44,69.41,69.41,2200.0,53.8953,53.9108,53.8875,53.8875,2200.0
2011-05-20 14:35:00,69.41,69.43,69.41,69.42,5900.0,53.8875,53.9031,53.8875,53.8953,5900.0
2011-05-20 14:40:00,69.42,69.47,69.42,69.46,6000.0,53.8953,53.9341,53.8953,53.9264,6000.0
2011-05-20 14:45:00,69.47,69.49,69.45,69.46,6500.0,53.9341,53.9497,53.9186,53.9264,6500.0
2011-05-20 14:50:00,69.47,69.47,69.44,69.44,9400.0,53.9341,53.9341,53.9108,53.9108,9400.0
2011-05-20 14:55:00,69.43,69.43,69.32,69.33,20100.0,53.9031,53.9031,53.8177,53.8254,20100.0
2011-05-20 15:00:00,69.32,69.33,69.26,69.28,47200.0,53.8177,53.8254,53.7711,53.7866,47200.0
2011-05-20 15:05:00,69.29,69.31,69.27,69.28,6500.0,53.7944,53.8099,53.7789,53.7866,6500.0
2011-05-20 15:10:00,69.28,69.34,69.28,69.29,16100.0,53.7866,53.8332,53.7866,53.7944,16100.0
2011-05-20 15:15:00,69.28,69.29,69.26,69.28,12000.0,53.7866,53.7944,53.7711,53.7866,12000.0
2011-05-20 15:20:00,69.29,69.33,69.27,69.31,11600.0,53.7944,53.8254,53.7789,53.8099,11600.0
2011-05-20 15:25:00,69.32,69.32,69.28,69.3,6500.0,53.8177,53.8177,53.7866,53.8021,6500.0
2011-05-20 15:30:00,69.3,69.37,69.27,69.37,6300.0,53.8021,53.8565,53.7789,53.8565,6300.0
2011-05-20 15:35:00,69.37,69.37,69.3,69.31,6600.0,53.8565,53.8565,53.8021,53.8099,6600.0
2011-05-20 15:40:00,69.31,69.32,69.28,69.3,10000.0,53.8099,53.8177,53.7866,53.8021,10000.0
2011-05-20 15:45:00,69.3,69.3,69.25,69.27,28600.0,53.8021,53.8021,53.7633,53.7789,28600.0
2011-05-20 15:50:00,69.27,69.27,69.08,69.11,34700.0,53.7789,53.7789,53.6313,53.6546,34700.0
2011-05-20 15:55:00,69.11,69.19,69.11,69.13,41200.0,53.6546,53.7167,53.6546,53.6702,41200.0
2011-05-23 09:30:00,68.25,68.27,68.12,68.16,147500.0,52.987,53.0025,52.886,52.9171,147500.0
2011-05-23 09:35:00,68.17,68.29,68.17,68.29,6100.0,52.9249,53.018,52.9249,53.018,6100.0
2011-05-23 09:40:00,68.29,68.37,68.26,68.27,18100.0,53.018,53.0801,52.9947,53.0025,18100.0
2011-05-23 09:45:00,68.28,68.35,68.24,68.35,37200.0,53.0103,53.0646,52.9792,53.0646,37200.0
2011-05-23 09:50:00,68.32,68.33,68.22,68.22,26900.0,53.0413,53.0491,52.9637,52.9637,26900.0
2011-05-23 09:55:00,68.22,68.32,68.22,68.28,18900.0,52.9637,53.0413,52.9637,53.0103,18900.0
2011-05-23 10:00:00,68.28,68.39,68.24,68.37,16300.0,53.0103,53.0957,52.9792,53.0801,16300.0
2011-05-23 10:05:00,68.36,68.37,68.33,68.33,6800.0,53.0724,53.0801,53.0491,53.0491,6800.0
2011-05-23 10:10:00,68.34,68.34,68.24,68.27,15900.0,53.0568,53.0568,52.9792,53.0025,15900.0
2011-05-23 10:15:00,68.27,68.28,68.19,68.21,16400.0,53.0025,53.0103,52.9404,52.9559,16400.0
2011-05-23 10:20:00,68.2,68.28,68.19,68.28,8200.0,52.9481,53.0103,52.9404,53.0103,8200.0
2011-05-23 10:25:00,68.27,68.29,68.23,68.27,11400.0,53.0025,53.018,52.9714,53.0025,11400.0
2011-05-23 10:30:00,68.28,68.39,68.28,68.36,7500.0,53.0103,53.0957,53.0103,53.0724,7500.0
2011-05-23 10:35:00,68.37,68.37,68.33,68.35,8000.0,53.0801,53.0801,53.0491,53.0646,8000.0
2011-05-23 10:40:00,68.33,68.34,68.3,68.33,7300.0,53.0491,53.0568,53.0258,53.0491,7300.0
2011-05-23 10:45:00,68.34,68.34,68.22,68.25,17400.0,53.0568,53.0568,52.9637,52.987,17400.0
2011-05-23 10:50:00,68.24,68.34,68.21,68.32,5000.0,52.9792,53.0568,52.9559,53.0413,5000.0
2011-05-23 10:55:00,68.32,68.39,68.26,68.27,38200.0,53.0413,53.0957,52.9947,53.0025,38200.0
2011-05-23 11:00:00,68.24,68.35,68.24,68.35,17500.0,52.9792,53.0646,52.9792,53.0646,17500.0
2011-05-23 11:05:00,68.34,68.35,68.24,68.28,11700.0,53.0568,53.0646,52.9792,53.0103,11700.0
2011-05-23 11:10:00,68.29,68.32,68.22,68.23,25400.0,53.018,53.0413,52.9637,52.9714,25400.0
2011-05-23 11:15:00,68.24,68.25,68.18,68.23,20100.0,52.9792,52.987,52.9326,52.9714,20100.0
2011-05-23 11:20:00,68.23,68.25,68.2,68.23,10200.0,52.9714,52.987,52.9481,52.9714,10200.0
2011-05-23 11:25:00,68.21,68.28,68.21,68.23,4600.0,52.9559,53.0103,52.9559,52.9714,4600.0
2011-05-23 11:30:00,68.26,68.26,68.19,68.19,13400.0,52.9947,52.9947,52.9404,52.9404,13400.0
2011-05-23 11:35:00,68.17,68.17,68.09,68.15,16800.0,52.9249,52.9249,52.8627,52.9093,16800.0
2011-05-23 11:40:00,68.15,68.16,68.11,68.13,3100.0,52.9093,52.9171,52.8783,52.8938,3100.0
2011-05-23 11:45:00,68.18,68.18,68.12,68.15,11200.0,52.9326,52.9326,52.886,52.9093,11200.0
2011-05-23 11:50:00,68.14,68.22,68.14,68.21,6600.0,52.9016,52.9637,52.9016,52.9559,6600.0
2011-05-23 11:55:00,68.22,68.23,68.16,68.18,7400.0,52.9637,52.9714,52.9171,52.9326,7400.0
2011-05-23 12:00:00,68.17,68.19,68.14,68.14,3700.0,52.9249,52.9404,52.9016,52.9016,3700.0
2011-05-23 12:05:00,68.14,68.18,68.12,68.17,11500.0,52.9016,52.9326,52.886,52.9249,11500.0
2011-05-23 12:10:00,68.19,68.19,68.06,68.15,34000.0,52.9404,52.9404,52.8395,52.9093,34000.0
2011-05-23 12:15:00,68.13,68.14,68.07,68.12,13400.0,52.8938,52.9016,52.8472,52.886,13400.0
2011-05-23 12:20:00,68.14,68.16,68.12,68.14,10600.0,52.9016,52.9171,52.886,52.9016,10600.0
2011-05-23 12:25:00,68.12,68.21,68.11,68.21,12700.0,52.886,52.9559,52.8783,52.9559,12700.0
2011-05-23 12:30:00,68.22,68.24,68.18,68.24,7000.0,52.9637,52.9792,52.9326,52.9792,7000.0
2011-05-23 12:35:00,68.22,68.23,68.19,68.2,7100.0,52.9637,52.9714,52.9404,52.9481,7100.0
2011-05-23 12:40:00,68.2,68.21,68.18,68.19,4300.0,52.9481,52.9559,52.9326,52.9404,4300.0
2011-05-23 12:45:00,68.19,68.27,68.19,68.25,7800.0,52.9404,53.0025,52.9404,52.987,7800.0
2011-05-23 12:50:00,68.25,68.25,68.22,68.24,10700.0,52.987,52.987,52.9637,52.9792,10700.0
2011-05-23 12:55:00,68.25,68.26,68.21,68.24,6400.0,52.987,52.9947,52.9559,52.9792,6400.0
2011-05-23 13:00:00,68.23,68.23,68.2,68.2,10400.0,52.9714,52.9714,52.9481,52.9481,10400.0
2011-05-23 13:05:00,68.2,68.2,68.17,68.2,7100.0,52.9481,52.9481,52.9249,52.9481,7100.0
2011-05-23 13:10:00,68.21,68.23,68.19,68.22,59800.0,52.9559,52.9714,52.9404,52.9637,59800.0
2011-05-23 13:15:00,68.2,68.22,68.16,68.18,14300.0,52.9481,52.9637,52.9171,52.9326,14300.0
2011-05-23 13:20:00,68.18,68.21,68.18,68.21,6400.0,52.9326,52.9559,52.9326,52.9559,6400.0
2011-05-23 13:25:00,68.21,68.21,68.14,68.15,6600.0,52.9559,52.9559,52.9016,52.9093,6600.0
2011-05-23 13:30:00,68.15,68.18,68.15,68.18,3600.0,52.9093,52.9326,52.9093,52.9326,3600.0
2011-05-23 13:35:00,68.18,68.22,68.15,68.19,8200.0,52.9326,52.9637,52.9093,52.9404,8200.0
2011-05-23 13:40:00,68.19,68.19,68.17,68.17,3600.0,52.9404,52.9404,52.9249,52.9249,3600.0
2011-05-23 13:45:00,68.17,68.22,68.15,68.22,2200.0,52.9249,52.9637,52.9093,52.9637,2200.0
2011-05-23 13:50:00,68.21,68.24,68.2,68.21,8100.0,52.9559,52.9792,52.9481,52.9559,8100.0
2011-05-23 13:55:00,68.2,68.3,68.19,68.27,7700.0,52.9481,53.0258,52.9404,53.0025,7700.0
2011-05-23 14:00:00,68.28,68.3,68.25,68.26,5700.0,53.0103,53.0258,52.987,52.9947,5700.0
2011-05-23 14:05:00,68.27,68.33,68.26,68.32,11000.0,53.0025,53.0491,52.9947,53.0413,11000.0
2011-05-23 14:10:00,68.33,68.4,68.33,68.36,14200.0,53.0491,53.1034,53.0491,53.0724,14200.0
2011-05-23 14:15:00,68.35,68.35,68.3,68.32,8400.0,53.0646,53.0646,53.0258,53.0413,8400.0
2011-05-23 14:20:00,68.33,68.33,68.31,68.33,8600.0,53.0491,53.0491,53.0335,53.0491,8600.0
2011-05-23 14:25:00,68.31,68.37,68.31,68.31,13700.0,53.0335,53.0801,53.0335,53.0335,13700.0
2011-05-23 14:30:00,68.31,68.37,68.31,68.36,6900.0,53.0335,53.0801,53.0335,53.0724,6900.0
2011-05-23 14:35:00,68.38,68.49,68.38,68.46,15900.0,53.0879,53.1733,53.0879,53.15,15900.0
2011-05-23 14:40:00,68.46,68.47,68.41,68.43,23800.0,53.15,53.1578,53.1112,53.1267,23800.0
2011-05-23 14:45:00,68.43,68.45,68.37,68.37,54000.0,53.1267,53.1422,53.0801,53.0801,54000.0
2011-05-23 14:50:00,68.38,68.42,68.38,68.4,20600.0,53.0879,53.1189,53.0879,53.1034,20600.0
2011-05-23 14:55:00,68.41,68.45,68.39,68.39,25700.0,53.1112,53.1422,53.0957,53.0957,25700.0
2011-05-23 15:00:00,68.41,68.45,68.39,68.44,13100.0,53.1112,53.1422,53.0957,53.1345,13100.0
2011-05-23 15:05:00,68.45,68.48,68.38,68.39,34700.0,53.1422,53.1655,53.0879,53.0957,34700.0
2011-05-23 15:10:00,68.37,68.41,68.34,68.35,77600.0,53.0801,53.1112,53.0568,53.0646,77600.0
2011-05-23 15:15:00,68.35,68.38,68.33,68.38,9600.0,53.0646,53.0879,53.0491,53.0879,9600.0
2011-05-23 15:20:00,68.38,68.4,68.38,68.38,15800.0,53.0879,53.1034,53.0879,53.0879,15800.0
2011-05-23 15:25:00,68.36,68.38,68.32,68.34,17000.0,53.0724,53.0879,53.0413,53.0568,17000.0
2011-05-23 15:30:00,68.35,68.37,68.33,68.33,18100.0,53.0646,53.0801,53.0491,53.0491,18100.0
2011-05-23 15:35:00,68.32,68.33,68.28,68.28,11700.0,53.0413,53.0491,53.0103,53.0103,11700.0
2011-05-23 15:40:00,68.27,68.32,68.25,68.25,14700.0,53.0025,53.0413,52.987,52.987,14700.0
2011-05-23 15:45:00,68.23,68.32,68.22,68.28,24900.0,52.9714,53.0413,52.9637,53.0103,24900.0
2011-05-23 15:50:00,68.28,68.3,68.25,68.26,30200.0,53.0103,53.0258,52.987,52.9947,30200.0
2011-05-23 15:55:00,68.25,68.31,68.23,68.27,18600.0,52.987,53.0335,52.9714,53.0025,18600.0
2011-05-24 09:30:00,68.47,68.5,68.41,68.48,25600.0,53.1578,53.1811,53.1112,53.1655,25600.0
2011-05-24 09:35:00,68.46,68.53,68.46,68.46,34300.0,53.15,53.2043,53.15,53.15,34300.0
2011-05-24 09:40:00,68.45,68.49,68.39,68.41,13600.0,53.1422,53.1733,53.0957,53.1112,13600.0
2011-05-24 09:45:00,68.41,68.46,68.41,68.41,6500.0,53.1112,53.15,53.1112,53.1112,6500.0
2011-05-24 09:50:00,68.4,68.5,68.4,68.49,6700.0,53.1034,53.1811,53.1034,53.1733,6700.0
2011-05-24 09:55:00,68.51,68.54,68.5,68.54,18500.0,53.1888,53.2121,53.1811,53.2121,18500.0
2011-05-24 10:00:00,68.57,68.61,68.47,68.47,18900.0,53.2354,53.2665,53.1578,53.1578,18900.0
2011-05-24 10:05:00,68.46,68.51,68.45,68.49,7700.0,53.15,53.1888,53.1422,53.1733,7700.0
2011-05-24 10:10:00,68.5,68.59,68.5,68.59,6200.0,53.1811,53.2509,53.1811,53.2509,6200.0
2011-05-24 10:15:00,68.6,68.6,68.56,68.59,7400.0,53.2587,53.2587,53.2276,53.2509,7400.0
2011-05-24 10:20:00,68.57,68.61,68.55,68.56,11900.0,53.2354,53.2665,53.2199,53.2276,11900.0
2011-05-24 10:25:00,68.6,68.6,68.44,68.44,20800.0,53.2587,53.2587,53.1345,53.1345,20800.0
2011-05-24 10:30:00,68.45,68.47,68.37,68.41,23900.0,53.1422,53.1578,53.0801,53.1112,23900.0
2011-05-24 10:35:00,68.39,68.41,68.3,68.31,14200.0,53.0957,53.1112,53.0258,53.0335,14200.0
2011-05-24 10:40:00,68.32,68.37,68.32,68.37,10000.0,53.0413,53.0801,53.0413,53.0801,10000.0
2011-05-24 10:45:00,68.37,68.39,68.32,68.37,14900.0,53.0801,53.0957,53.0413,53.0801,14900.0
2011-05-24 10:50:00,68.36,68.37,68.29,68.33,20100.0,53.0724,53.0801,53.018,53.0491,20100.0
2011-05-24 10:55:00,68.33,68.34,68.27,68.29,18300.0,53.0491,53.0568,53.0025,53.018,18300.0
2011-05-24 11:00:00,68.31,68.41,68.31,68.39,16900.0,53.0335,53.1112,53.0335,53.0957,16900.0
2011-05-24 11:05:00,68.36,68.39,68.36,68.37,4200.0,53.0724,53.0957,53.0724,53.0801,4200.0
2011-05-24 11:10:00,68.38,68.4,68.36,68.39,13700.0,53.0879,53.1034,53.0724,53.0957,13700.0
2011-05-24 11:15:00,68.42,68.43,68.38,68.38,3800.0,53.1189,53.1267,53.0879,53.0879,3800.0
2011-05-24 11:20:00,68.39,68.4,68.32,68.33,13800.0,53.0957,53.1034,53.0413,53.0491,13800.0
2011-05-24 11:25:00,68.32,68.34,68.29,68.29,4100.0,53.0413,53.0568,53.018,53.018,4100.0
2011-05-24 11:30:00,68.3,68.4,68.3,68.37,4300.0,53.0258,53.1034,53.0258,53.0801,4300.0
2011-05-24 11:35:00,68.37,68.37,68.31,68.31,6100.0,53.0801,53.0801,53.0335,53.0335,6100.0
2011-05-24 11:40:00,68.3,68.3,68.25,68.29,10400.0,53.0258,53.0258,52.987,53.018,10400.0
2011-05-24 11:45:00,68.28,68.31,68.22,68.24,17500.0,53.0103,53.0335,52.9637,52.9792,17500.0
2011-05-24 11:50:00,68.24,68.26,68.21,68.26,9000.0,52.9792,52.9947,52.9559,52.9947,9000.0
2011-05-24 11:55:00,68.24,68.27,68.23,68.24,7500.0,52.9792,53.0025,52.9714,52.9792,7500.0
2011-05-24 12:00:00,68.22,68.23,68.16,68.18,20700.0,52.9637,52.9714,52.9171,52.9326,20700.0
2011-05-24 12:05:00,68.16,68.22,68.16,68.2,8100.0,52.9171,52.9637,52.9171,52.9481,8100.0
2011-05-24 12:10:00,68.22,68.25,68.21,68.23,11600.0,52.9637,52.987,52.9559,52.9714,11600.0
2011-05-24 12:15:00,68.22,68.23,68.17,68.2,6400.0,52.9637,52.9714,52.9249,52.9481,6400.0
2011-05-24 12:20:00,68.19,68.19,68.15,68.16,7100.0,52.9404,52.9404,52.9093,52.9171,7100.0
2011-05-24 12:25:00,68.16,68.21,68.16,68.19,1500.0,52.9171,52.9559,52.9171,52.9404,1500.0
2011-05-24 12:30:00,68.19,68.2,68.12,68.15,10300.0,52.9404,52.9481,52.886,52.9093,10300.0
2011-05-24 12:35:00,68.16,68.2,68.16,68.19,6600.0,52.9171,52.9481,52.9171,52.9404,6600.0
2011-05-24 12:40:00,68.2,68.24,68.2,68.24,7500.0,52.9481,52.9792,52.9481,52.9792,7500.0
2011-05-24 12:45:00,68.24,68.24,68.17,68.18,4400.0,52.9792,52.9792,52.9249,52.9326,4400.0
2011-05-24 12:50:00,68.18,68.21,68.17,68.17,4800.0,52.9326,52.9559,52.9249,52.9249,4800.0
2011-05-24 12:55:00,68.17,68.18,68.16,68.17,8200.0,52.9249,52.9326,52.9171,52.9249,8200.0
2011-05-24 13:00:00,68.16,68.22,68.16,68.22,10200.0,52.9171,52.9637,52.9171,52.9637,10200.0
2011-05-24 13:05:00,68.23,68.25,68.22,68.23,2600.0,52.9714,52.987,52.9637,52.9714,2600.0
2011-05-24 13:10:00,68.22,68.22,68.18,68.18,2700.0,52.9637,52.9637,52.9326,52.9326,2700.0
2011-05-24 13:15:00,68.17,68.17,68.12,68.12,6600.0,52.9249,52.9249,52.886,52.886,6600.0
2011-05-24 13:20:00,68.11,68.12,68.1,68.12,6400.0,52.8783,52.886,52.8705,52.886,6400.0
2011-05-24 13:25:00,68.12,68.15,68.11,68.14,15700.0,52.886,52.9093,52.8783,52.9016,15700.0
2011-05-24 13:30:00,68.13,68.14,68.08,68.08,14300.0,52.8938,52.9016,52.855,52.855,14300.0
2011-05-24 13:35:00,68.08,68.11,68.05,68.11,19200.0,52.855,52.8783,52.8317,52.8783,19200.0
2011-05-24 13:40:00,68.1,68.14,68.08,68.14,3400.0,52.8705,52.9016,52.855,52.9016,3400.0
2011-05-24 13:45:00,68.14,68.14,68.12,68.12,6500.0,52.9016,52.9016,52.886,52.886,6500.0
2011-05-24 13:50:00,68.14,68.2,68.13,68.19,9500.0,52.9016,52.9481,52.8938,52.9404,9500.0
2011-05-24 13:55:00,68.21,68.21,68.18,68.21,3600.0,52.9559,52.9559,52.9326,52.9559,3600.0
2011-05-24 14:00:00,68.22,68.23,68.18,68.19,7300.0,52.9637,52.9714,52.9326,52.9404,7300.0
2011-05-24 14:05:00,68.19,68.23,68.17,68.23,3500.0,52.9404,52.9714,52.9249,52.9714,3500.0
2011-05-24 14:10:00,68.22,68.26,68.21,68.21,6300.0,52.9637,52.9947,52.9559,52.9559,6300.0
2011-05-24 14:15:00,68.24,68.27,68.23,68.27,11500.0,52.9792,53.0025,52.9714,53.0025,11500.0
2011-05-24 14:20:00,68.28,68.34,68.28,68.32,4400.0,53.0103,53.0568,53.0103,53.0413,4400.0
2011-05-24 14:25:00,68.32,68.33,68.29,68.33,14100.0,53.0413,53.0491,53.018,53.0491,14100.0
2011-05-24 14:30:00,68.35,68.35,68.29,68.29,6300.0,53.0646,53.0646,53.018,53.018,6300.0
2011-05-24 14:35:00,68.3,68.31,68.29,68.3,4500.0,53.0258,53.0335,53.018,53.0258,4500.0
2011-05-24 14:40:00,68.29,68.32,68.27,68.3,10200.0,53.018,53.0413,53.0025,53.0258,10200.0
2011-05-24 14:45:00,68.3,68.34,68.28,68.31,24800.0,53.0258,53.0568,53.0103,53.0335,24800.0
2011-05-24 14:50:00,68.3,68.3,68.27,68.3,24300.0,53.0258,53.0258,53.0025,53.0258,24300.0
2011-05-24 14:55:00,68.3,68.33,68.29,68.31,38500.0,53.0258,53.0491,53.018,53.0335,38500.0
2011-05-24 15:00:00,68.32,68.38,68.32,68.38,7700.0,53.0413,53.0879,53.0413,53.0879,7700.0
2011-05-24 15:05:00,68.39,68.39,68.34,68.39,9400.0,53.0957,53.0957,53.0568,53.0957,9400.0
2011-05-24 15:10:00,68.37,68.38,68.3,68.37,23800.0,53.0801,53.0879,53.0258,53.0801,23800.0
2011-05-24 15:15:00,68.37,68.37,68.34,68.36,12400.0,53.0801,53.0801,53.0568,53.0724,12400.0
2011-05-24 15:20:00,68.36,68.4,68.36,68.37,7400.0,53.0724,53.1034,53.0724,53.0801,7400.0
2011-05-24 15:25:00,68.37,68.41,68.36,68.37,22800.0,53.0801,53.1112,53.0724,53.0801,22800.0
2011-05-24 15:30:00,68.36,68.36,68.33,68.34,17300.0,53.0724,53.0724,53.0491,53.0568,17300.0
2011-05-24 15:35:00,68.33,68.34,68.31,68.31,6100.0,53.0491,53.0568,53.0335,53.0335,6100.0
2011-05-24 15:40:00,68.31,68.33,68.29,68.29,11900.0,53.0335,53.0491,53.018,53.018,11900.0
2011-05-24 15:45:00,68.28,68.31,68.24,68.26,9200.0,53.0103,53.0335,52.9792,52.9947,9200.0
2011-05-24 15:50:00,68.26,68.26,68.2,68.22,57500.0,52.9947,52.9947,52.9481,52.9637,57500.0
2011-05-24 15:55:00,68.21,68.23,68.17,68.19,28700.0,52.9559,52.9714,52.9249,52.9404,28700.0
2011-05-25 09:30:00,67.95,68.03,67.89,67.98,83200.0,52.7541,52.8162,52.7075,52.7773,83200.0
2011-05-25 09:35:00,67.98,68.14,67.95,68.14,21200.0,52.7773,52.9016,52.7541,52.9016,21200.0
2011-05-25 09:40:00,68.14,68.18,68.11,68.12,16800.0,52.9016,52.9326,52.8783,52.886,16800.0
2011-05-25 09:45:00,68.12,68.23,68.11,68.2,21200.0,52.886,52.9714,52.8783,52.9481,21200.0
2011-05-25 09:50:00,68.21,68.21,68.15,68.17,7500.0,52.9559,52.9559,52.9093,52.9249,7500.0
2011-05-25 09:55:00,68.16,68.21,68.15,68.15,11500.0,52.9171,52.9559,52.9093,52.9093,11500.0
2011-05-25 10:00:00,68.13,68.19,68.08,68.08,15100.0,52.8938,52.9404,52.855,52.855,15100.0
2011-05-25 10:05:00,68.08,68.14,68.08,68.12,4200.0,52.855,52.9016,52.855,52.886,4200.0
2011-05-25 10:10:00,68.09,68.09,68.01,68.07,18600.0,52.8627,52.8627,52.8006,52.8472,18600.0
2011-05-25 10:15:00,68.06,68.12,68.04,68.04,6700.0,52.8395,52.886,52.8239,52.8239,6700.0
2011-05-25 10:20:00,68.02,68.11,68.01,68.11,7900.0,52.8084,52.8783,52.8006,52.8783,7900.0
2011-05-25 10:25:00,68.1,68.21,68.1,68.18,14100.0,52.8705,52.9559,52.8705,52.9326,14100.0
2011-05-25 10:30:00,68.18,68.24,68.15,68.21,10700.0,52.9326,52.9792,52.9093,52.9559,10700.0
2011-05-25 10:35:00,68.21,68.35,68.21,68.33,52800.0,52.9559,53.0646,52.9559,53.0491,52800.0
2011-05-25 10:40:00,68.33,68.38,68.33,68.36,11700.0,53.0491,53.0879,53.0491,53.0724,11700.0
2011-05-25 10:45:00,68.35,68.37,68.3,68.3,10600.0,53.0646,53.0801,53.0258,53.0258,10600.0
2011-05-25 10:50:00,68.31,68.32,68.29,68.31,11000.0,53.0335,53.0413,53.018,53.0335,11000.0
2011-05-25 10:55:00,68.3,68.34,68.27,68.29,7700.0,53.0258,53.0568,53.0025,53.018,7700.0
2011-05-25 11:00:00,68.28,68.33,68.28,68.32,3300.0,53.0103,53.0491,53.0103,53.0413,3300.0
2011-05-25 11:05:00,68.34,68.4,68.33,68.34,6700.0,53.0568,53.1034,53.0491,53.0568,6700.0
2011-05-25 11:10:00,68.35,68.42,68.34,68.42,13700.0,53.0646,53.1189,53.0568,53.1189,13700.0
2011-05-25 11:15:00,68.42,68.42,68.39,68.4,5400.0,53.1189,53.1189,53.0957,53.1034,5400.0
2011-05-25 11:20:00,68.41,68.45,68.41,68.43,13700.0,53.1112,53.1422,53.1112,53.1267,13700.0
2011-05-25 11:25:00,68.41,68.43,68.39,68.39,9200.0,53.1112,53.1267,53.0957,53.0957,9200.0
2011-05-25 11:30:00,68.39,68.42,68.39,68.4,7100.0,53.0957,53.1189,53.0957,53.1034,7100.0
2011-05-25 11:35:00,68.4,68.48,68.4,68.47,10500.0,53.1034,53.1655,53.1034,53.1578,10500.0
2011-05-25 11:40:00,68.47,68.52,68.47,68.52,16700.0,53.1578,53.1966,53.1578,53.1966,16700.0
2011-05-25 11:45:00,68.52,68.57,68.5,68.5,15000.0,53.1966,53.2354,53.1811,53.1811,15000.0
2011-05-25 11:50:00,68.49,68.5,68.46,68.48,7500.0,53.1733,53.1811,53.15,53.1655,7500.0
2011-05-25 11:55:00,68.48,68.48,68.46,68.47,7600.0,53.1655,53.1655,53.15,53.1578,7600.0
2011-05-25 12:00:00,68.49,68.5,68.47,68.48,6700.0,53.1733,53.1811,53.1578,53.1655,6700.0
2011-05-25 12:05:00,68.49,68.51,68.44,68.46,6100.0,53.1733,53.1888,53.1345,53.15,6100.0
2011-05-25 12:10:00,68.46,68.49,68.46,68.47,2500.0,53.15,53.1733,53.15,53.1578,2500.0
2011-05-25 12:15:00,68.47,68.47,68.44,68.44,5000.0,53.1578,53.1578,53.1345,53.1345,5000.0
2011-05-25 12:20:00,68.42,68.46,68.42,68.43,8900.0,53.1189,53.15,53.1189,53.1267,8900.0
2011-05-25 12:25:00,68.44,68.46,68.44,68.45,3800.0,53.1345,53.15,53.1345,53.1422,3800.0
2011-05-25 12:30:00,68.45,68.48,68.44,68.48,4300.0,53.1422,53.1655,53.1345,53.1655,4300.0
2011-05-25 12:35:00,68.47,68.48,68.44,68.46,7700.0,53.1578,53.1655,53.1345,53.15,7700.0
2011-05-25 12:40:00,68.47,68.47,68.42,68.42,3300.0,53.1578,53.1578,53.1189,53.1189,3300.0
2011-05-25 12:45:00,68.44,68.45,68.4,68.4,6300.0,53.1345,53.1422,53.1034,53.1034,6300.0
2011-05-25 12:50:00,68.39,68.41,68.39,68.4,2800.0,53.0957,53.1112,53.0957,53.1034,2800.0
2011-05-25 12:55:00,68.41,68.49,68.41,68.49,6100.0,53.1112,53.1733,53.1112,53.1733,6100.0
2011-05-25 13:00:00,68.48,68.5,68.46,68.49,8900.0,53.1655,53.1811,53.15,53.1733,8900.0
2011-05-25 13:05:00,68.48,68.51,68.47,68.51,8000.0,53.1655,53.1888,53.1578,53.1888,8000.0
2011-05-25 13:10:00,68.5,68.5,68.44,68.46,17500.0,53.1811,53.1811,53.1345,53.15,17500.0
2011-05-25 13:15:00,68.46,68.49,68.44,68.46,50600.0,53.15,53.1733,53.1345,53.15,50600.0
2011-05-25 13:20:00,68.47,68.48,68.41,68.41,5200.0,53.1578,53.1655,53.1112,53.1112,5200.0
2011-05-25 13:25:00,68.4,68.4,68.36,68.36,4600.0,53.1034,53.1034,53.0724,53.0724,4600.0
2011-05-25 13:30:00,68.36,68.41,68.36,68.4,5900.0,53.0724,53.1112,53.0724,53.1034,5900.0
2011-05-25 13:35:00,68.4,68.41,68.4,68.4,2900.0,53.1034,53.1112,53.1034,53.1034,2900.0
2011-05-25 13:40:00,68.39,68.45,68.36,68.45,10900.0,53.0957,53.1422,53.0724,53.1422,10900.0
2011-05-25 13:45:00,68.46,68.46,68.43,68.43,8400.0,53.15,53.15,53.1267,53.1267,8400.0
2011-05-25 13:50:00,68.41,68.43,68.39,68.42,5000.0,53.1112,53.1267,53.0957,53.1189,5000.0
2011-05-25 13:55:00,68.41,68.42,68.38,68.4,5300.0,53.1112,53.1189,53.0879,53.1034,5300.0
2011-05-25 14:00:00,68.4,68.43,68.38,68.38,6700.0,53.1034,53.1267,53.0879,53.0879,6700.0
2011-05-25 14:05:00,68.38,68.41,68.37,68.4,12000.0,53.0879,53.1112,53.0801,53.1034,12000.0
2011-05-25 14:10:00,68.42,68.45,68.42,68.44,4600.0,53.1189,53.1422,53.1189,53.1345,4600.0
2011-05-25 14:15:00,68.45,68.49,68.44,68.47,5900.0,53.1422,53.1733,53.1345,53.1578,5900.0
2011-05-25 14:20:00,68.47,68.48,68.45,68.48,8100.0,53.1578,53.1655,53.1422,53.1655,8100.0
2011-05-25 14:25:00,68.48,68.54,68.47,68.54,13800.0,53.1655,53.2121,53.1578,53.2121,13800.0
2011-05-25 14:30:00,68.54,68.54,68.5,68.52,43100.0,53.2121,53.2121,53.1811,53.1966,43100.0
2011-05-25 14:35:00,68.52,68.52,68.46,68.48,30700.0,53.1966,53.1966,53.15,53.1655,30700.0
2011-05-25 14:40:00,68.49,68.5,68.46,68.49,15000.0,53.1733,53.1811,53.15,53.1733,15000.0
2011-05-25 14:45:00,68.49,68.51,68.48,68.48,12600.0,53.1733,53.1888,53.1655,53.1655,12600.0
2011-05-25 14:50:00,68.49,68.55,68.48,68.48,8500.0,53.1733,53.2199,53.1655,53.1655,8500.0
2011-05-25 14:55:00,68.49,68.52,68.48,68.52,4600.0,53.1733,53.1966,53.1655,53.1966,4600.0
2011-05-25 15:00:00,68.51,68.61,68.5,68.6,18000.0,53.1888,53.2665,53.1811,53.2587,18000.0
2011-05-25 15:05:00,68.62,68.72,68.62,68.7,19600.0,53.2742,53.3519,53.2742,53.3363,19600.0
2011-05-25 15:10:00,68.69,68.75,68.68,68.71,10400.0,53.3286,53.3751,53.3208,53.3441,10400.0
2011-05-25 15:15:00,68.73,68.73,68.68,68.7,7800.0,53.3596,53.3596,53.3208,53.3363,7800.0
2011-05-25 15:20:00,68.71,68.71,68.66,68.66,6100.0,53.3441,53.3441,53.3053,53.3053,6100.0
2011-05-25 15:25:00,68.66,68.7,68.66,68.7,14100.0,53.3053,53.3363,53.3053,53.3363,14100.0
2011-05-25 15:30:00,68.7,68.7,68.65,68.65,6700.0,53.3363,53.3363,53.2975,53.2975,6700.0
2011-05-25 15:35:00,68.64,68.69,68.64,68.64,11100.0,53.2897,53.3286,53.2897,53.2897,11100.0
2011-05-25 15:40:00,68.65,68.68,68.63,68.64,10900.0,53.2975,53.3208,53.282,53.2897,10900.0
2011-05-25 15:45:00,68.64,68.64,68.55,68.55,71800.0,53.2897,53.2897,53.2199,53.2199,71800.0
2011-05-25 15:50:00,68.56,68.58,68.51,68.51,20600.0,53.2276,53.2432,53.1888,53.1888,20600.0
2011-05-25 15:55:00,68.5,68.52,68.47,68.5,52000.0,53.1811,53.1966,53.1578,53.1811,52000.0
2011-05-26 09:30:00,68.31,68.38,68.3,68.38,31700.0,53.0335,53.0879,53.0258,53.0879,31700.0
2011-05-26 09:35:00,68.4,68.51,68.4,68.51,36800.0,53.1034,53.1888,53.1034,53.1888,36800.0
2011-05-26 09:40:00,68.5,68.5,68.41,68.47,17900.0,53.1811,53.1811,53.1112,53.1578,17900.0
2011-05-26 09:45:00,68.44,68.49,68.4,68.49,4600.0,53.1345,53.1733,53.1034,53.1733,4600.0
2011-05-26 09:50:00,68.5,68.53,68.36,68.37,8200.0,53.1811,53.2043,53.0724,53.0801,8200.0
2011-05-26 09:55:00,68.36,68.36,68.24,68.25,26700.0,53.0724,53.0724,52.9792,52.987,26700.0
2011-05-26 10:00:00,68.29,68.32,68.22,68.32,8600.0,53.018,53.0413,52.9637,53.0413,8600.0
2011-05-26 10:05:00,68.34,68.35,68.26,68.28,51800.0,53.0568,53.0646,52.9947,53.0103,51800.0
2011-05-26 10:10:00,68.3,68.35,68.2,68.25,40100.0,53.0258,53.0646,52.9481,52.987,40100.0
2011-05-26 10:15:00,68.26,68.33,68.26,68.31,10200.0,52.9947,53.0491,52.9947,53.0335,10200.0
2011-05-26 10:20:00,68.29,68.41,68.26,68.41,9600.0,53.018,53.1112,52.9947,53.1112,9600.0
2011-05-26 10:25:00,68.43,68.43,68.35,68.38,8100.0,53.1267,53.1267,53.0646,53.0879,8100.0
2011-05-26 10:30:00,68.37,68.38,68.3,68.36,10700.0,53.0801,53.0879,53.0258,53.0724,10700.0
2011-05-26 10:35:00,68.37,68.46,68.33,68.43,21500.0,53.0801,53.15,53.0491,53.1267,21500.0
2011-05-26 10:40:00,68.44,68.44,68.36,68.42,8100.0,53.1345,53.1345,53.0724,53.1189,8100.0
2011-05-26 10:45:00,68.39,68.41,68.34,68.36,18600.0,53.0957,53.1112,53.0568,53.0724,18600.0
2011-05-26 10:50:00,68.37,68.38,68.26,68.28,8900.0,53.0801,53.0879,52.9947,53.0103,8900.0
2011-05-26 10:55:00,68.27,68.27,68.23,68.27,3800.0,53.0025,53.0025,52.9714,53.0025,3800.0
2011-05-26 11:00:00,68.26,68.27,68.22,68.24,12600.0,52.9947,53.0025,52.9637,52.9792,12600.0
2011-05-26 11:05:00,68.24,68.31,68.22,68.31,8400.0,52.9792,53.0335,52.9637,53.0335,8400.0
2011-05-26 11:10:00,68.3,68.31,68.28,68.31,11100.0,53.0258,53.0335,53.0103,53.0335,11100.0
2011-05-26 11:15:00,68.29,68.39,68.28,68.39,11800.0,53.018,53.0957,53.0103,53.0957,11800.0
2011-05-26 11:20:00,68.39,68.4,68.35,68.35,5400.0,53.0957,53.1034,53.0646,53.0646,5400.0
2011-05-26 11:25:00,68.36,68.42,68.36,68.42,17900.0,53.0724,53.1189,53.0724,53.1189,17900.0
2011-05-26 11:30:00,68.44,68.47,68.41,68.42,13700.0,53.1345,53.1578,53.1112,53.1189,13700.0
2011-05-26 11:35:00,68.41,68.45,68.36,68.36,13800.0,53.1112,53.1422,53.0724,53.0724,13800.0
2011-05-26 11:40:00,68.37,68.43,68.36,68.43,6000.0,53.0801,53.1267,53.0724,53.1267,6000.0
2011-05-26 11:45:00,68.43,68.43,68.39,68.43,2900.0,53.1267,53.1267,53.0957,53.1267,2900.0
2011-05-26 11:50:00,68.42,68.49,68.42,68.46,5400.0,53.1189,53.1733,53.1189,53.15,5400.0
2011-05-26 11:55:00,68.46,68.49,68.45,68.46,13300.0,53.15,53.1733,53.1422,53.15,13300.0
2011-05-26 12:00:00,68.47,68.47,68.45,68.45,1600.0,53.1578,53.1578,53.1422,53.1422,1600.0
2011-05-26 12:05:00,68.43,68.44,68.42,68.42,4400.0,53.1267,53.1345,53.1189,53.1189,4400.0
2011-05-26 12:10:00,68.45,68.53,68.45,68.49,9300.0,53.1422,53.2043,53.1422,53.1733,9300.0
2011-05-26 12:15:00,68.5,68.51,68.47,68.49,2900.0,53.1811,53.1888,53.1578,53.1733,2900.0
2011-05-26 12:20:00,68.5,68.53,68.48,68.49,10400.0,53.1811,53.2043,53.1655,53.1733,10400.0
2011-05-26 12:25:00,68.5,68.56,68.5,68.55,15500.0,53.1811,53.2276,53.1811,53.2199,15500.0
2011-05-26 12:30:00,68.56,68.57,68.55,68.55,4700.0,53.2276,53.2354,53.2199,53.2199,4700.0
2011-05-26 12:35:00,68.54,68.56,68.52,68.55,2900.0,53.2121,53.2276,53.1966,53.2199,2900.0
2011-05-26 12:40:00,68.55,68.64,68.55,68.61,9900.0,53.2199,53.2897,53.2199,53.2665,9900.0
2011-05-26 12:45:00,68.61,68.7,68.61,68.7,16500.0,53.2665,53.3363,53.2665,53.3363,16500.0
2011-05-26 12:50:00,68.72,68.73,68.7,68.71,5300.0,53.3519,53.3596,53.3363,53.3441,5300.0
2011-05-26 12:55:00,68.7,68.71,68.7,68.7,1400.0,53.3363,53.3441,53.3363,53.3363,1400.0
2011-05-26 13:00:00,68.71,68.77,68.71,68.75,11400.0,53.3441,53.3907,53.3441,53.3751,11400.0
2011-05-26 13:05:00,68.75,68.76,68.71,68.71,10700.0,53.3751,53.3829,53.3441,53.3441,10700.0
2011-05-26 13:10:00,68.72,68.72,68.69,68.7,4500.0,53.3519,53.3519,53.3286,53.3363,4500.0
2011-05-26 13:15:00,68.73,68.8,68.72,68.79,26800.0,53.3596,53.414,53.3519,53.4062,26800.0
2011-05-26 13:20:00,68.79,68.81,68.77,68.81,7800.0,53.4062,53.4217,53.3907,53.4217,7800.0
2011-05-26 13:25:00,68.82,68.84,68.79,68.81,11600.0,53.4295,53.445,53.4062,53.4217,11600.0
2011-05-26 13:30:00,68.8,68.82,68.77,68.82,2700.0,53.414,53.4295,53.3907,53.4295,2700.0
2011-05-26 13:35:00,68.81,68.82,68.76,68.79,14000.0,53.4217,53.4295,53.3829,53.4062,14000.0
2011-05-26 13:40:00,68.79,68.79,68.76,68.78,12800.0,53.4062,53.4062,53.3829,53.3984,12800.0
2011-05-26 13:45:00,68.77,68.79,68.75,68.76,5200.0,53.3907,53.4062,53.3751,53.3829,5200.0
2011-05-26 13:50:00,68.75,68.82,68.72,68.73,13800.0,53.3751,53.4295,53.3519,53.3596,13800.0
2011-05-26 13:55:00,68.74,68.76,68.74,68.76,2300.0,53.3674,53.3829,53.3674,53.3829,2300.0
2011-05-26 14:00:00,68.75,68.8,68.75,68.79,3000.0,53.3751,53.414,53.3751,53.4062,3000.0
2011-05-26 14:05:00,68.78,68.8,68.77,68.8,4600.0,53.3984,53.414,53.3907,53.414,4600.0
2011-05-26 14:10:00,68.78,68.83,68.78,68.83,12500.0,53.3984,53.4373,53.3984,53.4373,12500.0
2011-05-26 14:15:00,68.81,68.81,68.8,68.8,3500.0,53.4217,53.4217,53.414,53.414,3500.0
2011-05-26 14:20:00,68.8,68.84,68.78,68.82,17100.0,53.414,53.445,53.3984,53.4295,17100.0
2011-05-26 14:25:00,68.84,68.89,68.84,68.88,8200.0,53.445,53.4838,53.445,53.4761,8200.0
2011-05-26 14:30:00,68.89,68.95,68.88,68.95,15400.0,53.4838,53.5304,53.4761,53.5304,15400.0
2011-05-26 14:35:00,68.95,68.98,68.91,68.91,19800.0,53.5304,53.5537,53.4994,53.4994,19800.0
2011-05-26 14:40:00,68.93,68.93,68.9,68.91,3300.0,53.5149,53.5149,53.4916,53.4994,3300.0
2011-05-26 14:45:00,68.91,68.95,68.89,68.95,7900.0,53.4994,53.5304,53.4838,53.5304,7900.0
2011-05-26 14:50:00,68.95,68.95,68.89,68.89,8800.0,53.5304,53.5304,53.4838,53.4838,8800.0
2011-05-26 14:55:00,68.9,68.97,68.9,68.95,30100.0,53.4916,53.5459,53.4916,53.5304,30100.0
2011-05-26 15:00:00,68.95,68.97,68.94,68.94,26500.0,53.5304,53.5459,53.5227,53.5227,26500.0
2011-05-26 15:05:00,68.93,68.94,68.88,68.88,9000.0,53.5149,53.5227,53.4761,53.4761,9000.0
2011-05-26 15:10:00,68.87,68.87,68.81,68.83,10500.0,53.4683,53.4683,53.4217,53.4373,10500.0
2011-05-26 15:15:00,68.82,68.86,68.8,68.85,14900.0,53.4295,53.4605,53.414,53.4528,14900.0
2011-05-26 15:20:00,68.84,68.91,68.83,68.9,81000.0,53.445,53.4994,53.4373,53.4916,81000.0
2011-05-26 15:25:00,68.9,68.95,68.9,68.95,9400.0,53.4916,53.5304,53.4916,53.5304,9400.0
2011-05-26 15:30:00,68.95,68.99,68.93,68.94,22100.0,53.5304,53.5615,53.5149,53.5227,22100.0
2011-05-26 15:35:00,68.95,68.97,68.9,68.97,10700.0,53.5304,53.5459,53.4916,53.5459,10700.0
2011-05-26 15:40:00,68.97,68.98,68.93,68.94,40200.0,53.5459,53.5537,53.5149,53.5227,40200.0
2011-05-26 15:45:00,68.94,68.94,68.85,68.85,24400.0,53.5227,53.5227,53.4528,53.4528,24400.0
2011-05-26 15:50:00,68.85,68.9,68.85,68.87,32700.0,53.4528,53.4916,53.4528,53.4683,32700.0
2011-05-26 15:55:00,68.86,68.9,68.82,68.88,25400.0,53.4605,53.4916,53.4295,53.4761,25400.0
2011-05-27 09:30:00,69.11,69.14,69.09,69.12,25700.0,53.6546,53.6779,53.6391,53.6624,25700.0
2011-05-27 09:35:00,69.13,69.19,69.13,69.18,16000.0,53.6702,53.7167,53.6702,53.709,16000.0
2011-05-27 09:40:00,69.17,69.21,69.14,69.21,10300.0,53.7012,53.7323,53.6779,53.7323,10300.0
2011-05-27 09:45:00,69.21,69.26,69.2,69.21,19800.0,53.7323,53.7711,53.7245,53.7323,19800.0
2011-05-27 09:50:00,69.19,69.2,69.16,69.19,5900.0,53.7167,53.7245,53.6935,53.7167,5900.0
2011-05-27 09:55:00,69.21,69.27,69.21,69.26,4900.0,53.7323,53.7789,53.7323,53.7711,4900.0
2011-05-27 10:00:00,69.22,69.25,69.05,69.07,40000.0,53.74,53.7633,53.6081,53.6236,40000.0
2011-05-27 10:05:00,69.08,69.13,69.08,69.11,5300.0,53.6313,53.6702,53.6313,53.6546,5300.0
2011-05-27 10:10:00,69.08,69.08,69.03,69.07,6800.0,53.6313,53.6313,53.5925,53.6236,6800.0
2011-05-27 10:15:00,69.05,69.13,69.05,69.13,11400.0,53.6081,53.6702,53.6081,53.6702,11400.0
2011-05-27 10:20:00,69.13,69.13,69.09,69.1,5500.0,53.6702,53.6702,53.6391,53.6469,5500.0
2011-05-27 10:25:00,69.1,69.18,69.1,69.17,2900.0,53.6469,53.709,53.6469,53.7012,2900.0
2011-05-27 10:30:00,69.19,69.19,69.16,69.17,5700.0,53.7167,53.7167,53.6935,53.7012,5700.0
2011-05-27 10:35:00,69.14,69.17,69.13,69.14,4800.0,53.6779,53.7012,53.6702,53.6779,4800.0
2011-05-27 10:40:00,69.17,69.18,69.17,69.17,3800.0,53.7012,53.709,53.7012,53.7012,3800.0
2011-05-27 10:45:00,69.18,69.21,69.17,69.2,11500.0,53.709,53.7323,53.7012,53.7245,11500.0
2011-05-27 10:50:00,69.2,69.24,69.2,69.23,4900.0,53.7245,53.7556,53.7245,53.7478,4900.0
2011-05-27 10:55:00,69.23,69.29,69.23,69.28,14800.0,53.7478,53.7944,53.7478,53.7866,14800.0
2011-05-27 11:00:00,69.28,69.36,69.27,69.35,18100.0,53.7866,53.8487,53.7789,53.841,18100.0
2011-05-27 11:05:00,69.35,69.35,69.31,69.33,19200.0,53.841,53.841,53.8099,53.8254,19200.0
2011-05-27 11:10:00,69.33,69.33,69.31,69.32,12400.0,53.8254,53.8254,53.8099,53.8177,12400.0
2011-05-27 11:15:00,69.32,69.34,69.31,69.34,16900.0,53.8177,53.8332,53.8099,53.8332,16900.0
2011-05-27 11:20:00,69.34,69.37,69.33,69.35,8700.0,53.8332,53.8565,53.8254,53.841,8700.0
2011-05-27 11:25:00,69.34,69.36,69.28,69.31,13500.0,53.8332,53.8487,53.7866,53.8099,13500.0
2011-05-27 11:30:00,69.31,69.31,69.24,69.25,24600.0,53.8099,53.8099,53.7556,53.7633,24600.0
2011-05-27 11:35:00,69.26,69.27,69.24,69.26,1800.0,53.7711,53.7789,53.7556,53.7711,1800.0
2011-05-27 11:40:00,69.27,69.31,69.26,69.31,12700.0,53.7789,53.8099,53.7711,53.8099,12700.0
2011-05-27 11:45:00,69.3,69.33,69.3,69.32,2500.0,53.8021,53.8254,53.8021,53.8177,2500.0
2011-05-27 11:50:00,69.34,69.34,69.32,69.32,3600.0,53.8332,53.8332,53.8177,53.8177,3600.0
2011-05-27 11:55:00,69.32,69.33,69.31,69.32,4800.0,53.8177,53.8254,53.8099,53.8177,4800.0
2011-05-27 12:00:00,69.32,69.33,69.24,69.24,8000.0,53.8177,53.8254,53.7556,53.7556,8000.0
2011-05-27 12:05:00,69.24,69.24,69.21,69.23,2500.0,53.7556,53.7556,53.7323,53.7478,2500.0
2011-05-27 12:10:00,69.23,69.26,69.23,69.24,13900.0,53.7478,53.7711,53.7478,53.7556,13900.0
2011-05-27 12:15:00,69.24,69.28,69.24,69.27,3100.0,53.7556,53.7866,53.7556,53.7789,3100.0
2011-05-27 12:20:00,69.26,69.27,69.26,69.26,2800.0,53.7711,53.7789,53.7711,53.7711,2800.0
2011-05-27 12:25:00,69.26,69.26,69.23,69.25,3600.0,53.7711,53.7711,53.7478,53.7633,3600.0
2011-05-27 12:30:00,69.26,69.3,69.26,69.27,145700.0,53.7711,53.8021,53.7711,53.7789,145700.0
2011-05-27 12:35:00,69.26,69.29,69.26,69.29,3400.0,53.7711,53.7944,53.7711,53.7944,3400.0
2011-05-27 12:40:00,69.29,69.29,69.26,69.27,3600.0,53.7944,53.7944,53.7711,53.7789,3600.0
2011-05-27 12:45:00,69.27,69.27,69.25,69.27,3100.0,53.7789,53.7789,53.7633,53.7789,3100.0
2011-05-27 12:50:00,69.28,69.3,69.24,69.25,10900.0,53.7866,53.8021,53.7556,53.7633,10900.0
2011-05-27 12:55:00,69.24,69.25,69.21,69.21,5300.0,53.7556,53.7633,53.7323,53.7323,5300.0
2011-05-27 13:00:00,69.22,69.25,69.21,69.24,4800.0,53.74,53.7633,53.7323,53.7556,4800.0
2011-05-27 13:05:00,69.25,69.26,69.24,69.25,3000.0,53.7633,53.7711,53.7556,53.7633,3000.0
2011-05-27 13:10:00,69.26,69.27,69.22,69.22,6100.0,53.7711,53.7789,53.74,53.74,6100.0
2011-05-27 13:15:00,69.2,69.22,69.2,69.21,8000.0,53.7245,53.74,53.7245,53.7323,8000.0
2011-05-27 13:20:00,69.21,69.22,69.21,69.21,2700.0,53.7323,53.74,53.7323,53.7323,2700.0
2011-05-27 13:25:00,69.21,69.23,69.2,69.2,2600.0,53.7323,53.7478,53.7245,53.7245,2600.0
2011-05-27 13:30:00,69.22,69.22,69.19,69.19,700.0,53.74,53.74,53.7167,53.7167,700.0
2011-05-27 13:35:00,69.18,69.19,69.16,69.17,2900.0,53.709,53.7167,53.6935,53.7012,2900.0
2011-05-27 13:40:00,69.17,69.18,69.16,69.16,1600.0,53.7012,53.709,53.6935,53.6935,1600.0
2011-05-27 13:45:00,69.16,69.2,69.16,69.19,1500.0,53.6935,53.7245,53.6935,53.7167,1500.0
2011-05-27 13:50:00,69.19,69.21,69.18,69.21,5600.0,53.7167,53.7323,53.709,53.7323,5600.0
2011-05-27 13:55:00,69.21,69.22,69.2,69.2,3900.0,53.7323,53.74,53.7245,53.7245,3900.0
2011-05-27 14:00:00,69.21,69.23,69.19,69.19,3500.0,53.7323,53.7478,53.7167,53.7167,3500.0
2011-05-27 14:05:00,69.19,69.2,69.18,69.18,4800.0,53.7167,53.7245,53.709,53.709,4800.0
2011-05-27 14:10:00,69.18,69.19,69.18,69.19,5400.0,53.709,53.7167,53.709,53.7167,5400.0
2011-05-27 14:15:00,69.18,69.19,69.18,69.19,1300.0,53.709,53.7167,53.709,53.7167,1300.0
2011-05-27 14:20:00,69.19,69.2,69.19,69.2,4900.0,53.7167,53.7245,53.7167,53.7245,4900.0
2011-05-27 14:25:00,69.19,69.2,69.18,69.19,2500.0,53.7167,53.7245,53.709,53.7167,2500.0
2011-05-27 14:30:00,69.2,69.2,69.19,69.2,3400.0,53.7245,53.7245,53.7167,53.7245,3400.0
2011-05-27 14:35:00,69.21,69.24,69.21,69.23,9100.0,53.7323,53.7556,53.7323,53.7478,9100.0
2011-05-27 14:40:00,69.23,69.24,69.14,69.14,70700.0,53.7478,53.7556,53.6779,53.6779,70700.0
2011-05-27 14:45:00,69.13,69.13,69.09,69.1,8700.0,53.6702,53.6702,53.6391,53.6469,8700.0
2011-05-27 14:50:00,69.1,69.1,69.08,69.1,11300.0,53.6469,53.6469,53.6313,53.6469,11300.0
2011-05-27 14:55:00,69.1,69.11,69.09,69.09,8500.0,53.6469,53.6546,53.6391,53.6391,8500.0
2011-05-27 15:00:00,69.08,69.08,69.05,69.08,3200.0,53.6313,53.6313,53.6081,53.6313,3200.0
2011-05-27 15:05:00,69.08,69.11,69.08,69.1,14500.0,53.6313,53.6546,53.6313,53.6469,14500.0
2011-05-27 15:10:00,69.11,69.15,69.11,69.13,10500.0,53.6546,53.6857,53.6546,53.6702,10500.0
2011-05-27 15:15:00,69.12,69.16,69.11,69.16,11200.0,53.6624,53.6935,53.6546,53.6935,11200.0
2011-05-27 15:20:00,69.16,69.16,69.13,69.16,18500.0,53.6935,53.6935,53.6702,53.6935,18500.0
2011-05-27 15:25:00,69.15,69.19,69.15,69.17,7600.0,53.6857,53.7167,53.6857,53.7012,7600.0
2011-05-27 15:30:00,69.17,69.22,69.14,69.22,13800.0,53.7012,53.74,53.6779,53.74,13800.0
2011-05-27 15:35:00,69.22,69.25,69.2,69.2,32300.0,53.74,53.7633,53.7245,53.7245,32300.0
2011-05-27 15:40:00,69.19,69.2,69.16,69.19,18900.0,53.7167,53.7245,53.6935,53.7167,18900.0
2011-05-27 15:45:00,69.19,69.22,69.18,69.2,10900.0,53.7167,53.74,53.709,53.7245,10900.0
2011-05-27 15:50:00,69.2,69.2,69.16,69.17,24900.0,53.7245,53.7245,53.6935,53.7012,24900.0
2011-05-27 15:55:00,69.18,69.22,69.17,69.22,23800.0,53.709,53.74,53.7012,53.74,23800.0
2011-05-31 09:30:00,69.88,69.92,69.86,69.88,63100.0,54.2524,54.2835,54.2369,54.2524,63100.0
2011-05-31 09:35:00,69.89,69.91,69.84,69.85,11600.0,54.2602,54.2757,54.2214,54.2292,11600.0
2011-05-31 09:40:00,69.84,69.87,69.77,69.79,31100.0,54.2214,54.2447,54.167,54.1826,31100.0
2011-05-31 09:45:00,69.78,69.8,69.73,69.77,35500.0,54.1748,54.1903,54.136,54.167,35500.0
2011-05-31 09:50:00,69.77,69.83,69.77,69.77,7200.0,54.167,54.2136,54.167,54.167,7200.0
2011-05-31 09:55:00,69.77,69.77,69.64,69.64,14100.0,54.167,54.167,54.0661,54.0661,14100.0
2011-05-31 10:00:00,69.65,69.71,69.59,69.59,36300.0,54.0739,54.1205,54.0273,54.0273,36300.0
2011-05-31 10:05:00,69.59,69.64,69.59,69.64,16300.0,54.0273,54.0661,54.0273,54.0661,16300.0
2011-05-31 10:10:00,69.67,69.69,69.62,69.62,16700.0,54.0894,54.1049,54.0506,54.0506,16700.0
2011-05-31 10:15:00,69.63,69.63,69.57,69.58,10400.0,54.0583,54.0583,54.0118,54.0195,10400.0
2011-05-31 10:20:00,69.6,69.61,69.51,69.53,22500.0,54.0351,54.0428,53.9652,53.9807,22500.0
2011-05-31 10:25:00,69.53,69.57,69.49,69.57,7100.0,53.9807,54.0118,53.9497,54.0118,7100.0
2011-05-31 10:30:00,69.57,69.57,69.48,69.53,18000.0,54.0118,54.0118,53.9419,53.9807,18000.0
2011-05-31 10:35:00,69.53,69.53,69.47,69.48,12800.0,53.9807,53.9807,53.9341,53.9419,12800.0
2011-05-31 10:40:00,69.49,69.52,69.49,69.51,37500.0,53.9497,53.9729,53.9497,53.9652,37500.0
2011-05-31 10:45:00,69.52,69.57,69.52,69.54,3300.0,53.9729,54.0118,53.9729,53.9885,3300.0
2011-05-31 10:50:00,69.53,69.54,69.48,69.53,7400.0,53.9807,53.9885,53.9419,53.9807,7400.0
2011-05-31 10:55:00,69.51,69.54,69.51,69.51,3100.0,53.9652,53.9885,53.9652,53.9652,3100.0
2011-05-31 11:00:00,69.5,69.54,69.49,69.54,15300.0,53.9574,53.9885,53.9497,53.9885,15300.0
2011-05-31 11:05:00,69.55,69.58,69.53,69.54,15200.0,53.9962,54.0195,53.9807,53.9885,15200.0
2011-05-31 11:10:00,69.53,69.56,69.53,69.56,11300.0,53.9807,54.004,53.9807,54.004,11300.0
2011-05-31 11:15:00,69.56,69.57,69.53,69.54,13400.0,54.004,54.0118,53.9807,53.9885,13400.0
2011-05-31 11:20:00,69.54,69.56,69.54,69.55,3500.0,53.9885,54.004,53.9885,53.9962,3500.0
2011-05-31 11:25:00,69.55,69.55,69.49,69.54,8400.0,53.9962,53.9962,53.9497,53.9885,8400.0
2011-05-31 11:30:00,69.54,69.61,69.53,69.61,6600.0,53.9885,54.0428,53.9807,54.0428,6600.0
2011-05-31 11:35:00,69.61,69.61,69.56,69.56,4500.0,54.0428,54.0428,54.004,54.004,4500.0
2011-05-31 11:40:00,69.57,69.59,69.56,69.56,5100.0,54.0118,54.0273,54.004,54.004,5100.0
2011-05-31 11:45:00,69.57,69.58,69.56,69.56,14600.0,54.0118,54.0195,54.004,54.004,14600.0
2011-05-31 11:50:00,69.56,69.56,69.54,69.55,6700.0,54.004,54.004,53.9885,53.9962,6700.0
2011-05-31 11:55:00,69.55,69.55,69.46,69.48,9600.0,53.9962,53.9962,53.9264,53.9419,9600.0
2011-05-31 12:00:00,69.48,69.48,69.4,69.45,23100.0,53.9419,53.9419,53.8798,53.9186,23100.0
2011-05-31 12:05:00,69.45,69.54,69.45,69.53,10300.0,53.9186,53.9885,53.9186,53.9807,10300.0
2011-05-31 12:10:00,69.53,69.53,69.5,69.5,5100.0,53.9807,53.9807,53.9574,53.9574,5100.0
2011-05-31 12:15:00,69.49,69.49,69.43,69.45,5700.0,53.9497,53.9497,53.9031,53.9186,5700.0
2011-05-31 12:20:00,69.46,69.48,69.43,69.47,5700.0,53.9264,53.9419,53.9031,53.9341,5700.0
2011-05-31 12:25:00,69.47,69.5,69.47,69.47,2300.0,53.9341,53.9574,53.9341,53.9341,2300.0
2011-05-31 12:30:00,69.46,69.47,69.36,69.37,10500.0,53.9264,53.9341,53.8487,53.8565,10500.0
2011-05-31 12:35:00,69.38,69.41,69.37,69.39,41600.0,53.8643,53.8875,53.8565,53.872,41600.0
2011-05-31 12:40:00,69.39,69.44,69.39,69.41,30800.0,53.872,53.9108,53.872,53.8875,30800.0
2011-05-31 12:45:00,69.42,69.45,69.42,69.43,2100.0,53.8953,53.9186,53.8953,53.9031,2100.0
2011-05-31 12:50:00,69.42,69.49,69.41,69.47,6300.0,53.8953,53.9497,53.8875,53.9341,6300.0
2011-05-31 12:55:00,69.47,69.48,69.44,69.44,5700.0,53.9341,53.9419,53.9108,53.9108,5700.0
2011-05-31 13:00:00,69.45,69.51,69.44,69.51,4900.0,53.9186,53.9652,53.9108,53.9652,4900.0
2011-05-31 13:05:00,69.49,69.51,69.48,69.51,7000.0,53.9497,53.9652,53.9419,53.9652,7000.0
2011-05-31 13:10:00,69.52,69.54,69.51,69.53,4500.0,53.9729,53.9885,53.9652,53.9807,4500.0
2011-05-31 13:15:00,69.54,69.58,69.52,69.58,9400.0,53.9885,54.0195,53.9729,54.0195,9400.0
2011-05-31 13:20:00,69.57,69.59,69.56,69.57,7000.0,54.0118,54.0273,54.004,54.0118,7000.0
2011-05-31 13:25:00,69.58,69.58,69.54,69.55,39400.0,54.0195,54.0195,53.9885,53.9962,39400.0
2011-05-31 13:30:00,69.55,69.56,69.54,69.56,22400.0,53.9962,54.004,53.9885,54.004,22400.0
2011-05-31 13:35:00,69.58,69.6,69.56,69.56,13400.0,54.0195,54.0351,54.004,54.004,13400.0
2011-05-31 13:40:00,69.55,69.6,69.54,69.59,11300.0,53.9962,54.0351,53.9885,54.0273,11300.0
2011-05-31 13:45:00,69.61,69.64,69.6,69.61,22400.0,54.0428,54.0661,54.0351,54.0428,22400.0
2011-05-31 13:50:00,69.6,69.67,69.6,69.64,13100.0,54.0351,54.0894,54.0351,54.0661,13100.0
2011-05-31 13:55:00,69.65,69.65,69.63,69.65,5100.0,54.0739,54.0739,54.0583,54.0739,5100.0
2011-05-31 14:00:00,69.65,69.65,69.62,69.63,800.0,54.0739,54.0739,54.0506,54.0583,800.0
2011-05-31 14:05:00,69.63,69.65,69.62,69.64,4800.0,54.0583,54.0739,54.0506,54.0661,4800.0
2011-05-31 14:10:00,69.66,69.66,69.63,69.65,8500.0,54.0816,54.0816,54.0583,54.0739,8500.0
2011-05-31 14:15:00,69.64,69.65,69.64,69.64,5100.0,54.0661,54.0739,54.0661,54.0661,5100.0
2011-05-31 14:20:00,69.64,69.65,69.61,69.65,6700.0,54.0661,54.0739,54.0428,54.0739,6700.0
2011-05-31 14:25:00,69.64,69.64,69.61,69.62,5000.0,54.0661,54.0661,54.0428,54.0506,5000.0
2011-05-31 14:30:00,69.61,69.61,69.58,69.6,6000.0,54.0428,54.0428,54.0195,54.0351,6000.0
2011-05-31 14:35:00,69.59,69.6,69.58,69.6,19200.0,54.0273,54.0351,54.0195,54.0351,19200.0
2011-05-31 14:40:00,69.61,69.64,69.61,69.62,3400.0,54.0428,54.0661,54.0428,54.0506,3400.0
2011-05-31 14:45:00,69.63,69.65,69.59,69.59,6300.0,54.0583,54.0739,54.0273,54.0273,6300.0
2011-05-31 14:50:00,69.59,69.64,69.59,69.63,2500.0,54.0273,54.0661,54.0273,54.0583,2500.0
2011-05-31 14:55:00,69.63,69.64,69.6,69.63,7900.0,54.0583,54.0661,54.0351,54.0583,7900.0
2011-05-31 15:00:00,69.62,69.62,69.58,69.59,4400.0,54.0506,54.0506,54.0195,54.0273,4400.0
2011-05-31 15:05:00,69.59,69.6,69.58,69.59,11300.0,54.0273,54.0351,54.0195,54.0273,11300.0
2011-05-31 15:10:00,69.58,69.59,69.57,69.59,14100.0,54.0195,54.0273,54.0118,54.0273,14100.0
2011-05-31 15:15:00,69.58,69.62,69.58,69.62,40800.0,54.0195,54.0506,54.0195,54.0506,40800.0
2011-05-31 15:20:00,69.63,69.67,69.62,69.67,24200.0,54.0583,54.0894,54.0506,54.0894,24200.0
2011-05-31 15:25:00,69.68,69.69,69.67,69.68,13000.0,54.0972,54.1049,54.0894,54.0972,13000.0
2011-05-31 15:30:00,69.67,69.67,69.61,69.67,18200.0,54.0894,54.0894,54.0428,54.0894,18200.0
2011-05-31 15:35:00,69.66,69.67,69.65,69.66,28000.0,54.0816,54.0894,54.0739,54.0816,28000.0
2011-05-31 15:40:00,69.65,69.77,69.65,69.77,21200.0,54.0739,54.167,54.0739,54.167,21200.0
2011-05-31 15:45:00,69.76,69.81,69.76,69.8,434700.0,54.1593,54.1981,54.1593,54.1903,434700.0
2011-05-31 15:50:00,69.81,69.87,69.8,69.87,22700.0,54.1981,54.2447,54.1903,54.2447,22700.0
2011-05-31 15:55:00,69.87,69.94,69.86,69.94,84700.0,54.2447,54.299,54.2369,54.299,84700.0
2011-06-01 09:30:00,69.77,69.79,69.73,69.78,139400.0,54.167,54.1826,54.136,54.1748,139400.0
2011-06-01 09:35:00,69.78,69.81,69.72,69.76,46900.0,54.1748,54.1981,54.1282,54.1593,46900.0
2011-06-01 09:40:00,69.75,69.79,69.72,69.72,20600.0,54.1515,54.1826,54.1282,54.1282,20600.0
2011-06-01 09:45:00,69.72,69.75,69.68,69.68,11300.0,54.1282,54.1515,54.0972,54.0972,11300.0
2011-06-01 09:50:00,69.68,69.7,69.65,69.67,11400.0,54.0972,54.1127,54.0739,54.0894,11400.0
2011-06-01 09:55:00,69.69,69.71,69.62,69.64,6200.0,54.1049,54.1205,54.0506,54.0661,6200.0
2011-06-01 10:00:00,69.62,69.62,69.44,69.51,57400.0,54.0506,54.0506,53.9108,53.9652,57400.0
2011-06-01 10:05:00,69.5,69.54,69.45,69.46,22300.0,53.9574,53.9885,53.9186,53.9264,22300.0
2011-06-01 10:10:00,69.44,69.44,69.31,69.36,28200.0,53.9108,53.9108,53.8099,53.8487,28200.0
2011-06-01 10:15:00,69.36,69.4,69.34,69.4,9800.0,53.8487,53.8798,53.8332,53.8798,9800.0
2011-06-01 10:20:00,69.41,69.46,69.39,69.43,11600.0,53.8875,53.9264,53.872,53.9031,11600.0
2011-06-01 10:25:00,69.42,69.42,69.34,69.35,14800.0,53.8953,53.8953,53.8332,53.841,14800.0
2011-06-01 10:30:00,69.34,69.39,69.31,69.31,20700.0,53.8332,53.872,53.8099,53.8099,20700.0
2011-06-01 10:35:00,69.32,69.37,69.3,69.31,12700.0,53.8177,53.8565,53.8021,53.8099,12700.0
2011-06-01 10:40:00,69.3,69.32,69.23,69.25,29200.0,53.8021,53.8177,53.7478,53.7633,29200.0
2011-06-01 10:45:00,69.24,69.27,69.16,69.16,22300.0,53.7556,53.7789,53.6935,53.6935,22300.0
2011-06-01 10:50:00,69.16,69.17,69.08,69.16,30900.0,53.6935,53.7012,53.6313,53.6935,30900.0
2011-06-01 10:55:00,69.16,69.22,69.12,69.22,8400.0,53.6935,53.74,53.6624,53.74,8400.0
2011-06-01 11:00:00,69.23,69.26,69.2,69.23,10000.0,53.7478,53.7711,53.7245,53.7478,10000.0
2011-06-01 11:05:00,69.23,69.28,69.21,69.28,16200.0,53.7478,53.7866,53.7323,53.7866,16200.0
2011-06-01 11:10:00,69.28,69.28,69.23,69.24,20500.0,53.7866,53.7866,53.7478,53.7556,20500.0
2011-06-01 11:15:00,69.24,69.24,69.19,69.2,13900.0,53.7556,53.7556,53.7167,53.7245,13900.0
2011-06-01 11:20:00,69.2,69.25,69.2,69.22,3100.0,53.7245,53.7633,53.7245,53.74,3100.0
2011-06-01 11:25:00,69.22,69.31,69.22,69.31,11200.0,53.74,53.8099,53.74,53.8099,11200.0
2011-06-01 11:30:00,69.31,69.33,69.21,69.22,28500.0,53.8099,53.8254,53.7323,53.74,28500.0
2011-06-01 11:35:00,69.22,69.22,69.19,69.2,45800.0,53.74,53.74,53.7167,53.7245,45800.0
2011-06-01 11:40:00,69.2,69.24,69.19,69.24,3600.0,53.7245,53.7556,53.7167,53.7556,3600.0
2011-06-01 11:45:00,69.23,69.24,69.17,69.2,7000.0,53.7478,53.7556,53.7012,53.7245,7000.0
2011-06-01 11:50:00,69.2,69.21,69.17,69.17,13100.0,53.7245,53.7323,53.7012,53.7012,13100.0
2011-06-01 11:55:00,69.17,69.2,69.17,69.18,2800.0,53.7012,53.7245,53.7012,53.709,2800.0
2011-06-01 12:00:00,69.18,69.23,69.15,69.17,21200.0,53.709,53.7478,53.6857,53.7012,21200.0
2011-06-01 12:05:00,69.16,69.16,69.0,69.02,62900.0,53.6935,53.6935,53.5692,53.5848,62900.0
2011-06-01 12:10:00,69.01,69.03,68.92,68.95,20000.0,53.577,53.5925,53.5071,53.5304,20000.0
2011-06-01 12:15:00,68.96,68.98,68.9,68.93,10600.0,53.5382,53.5537,53.4916,53.5149,10600.0
2011-06-01 12:20:00,68.93,68.98,68.88,68.98,20400.0,53.5149,53.5537,53.4761,53.5537,20400.0
2011-06-01 12:25:00,68.98,68.98,68.94,68.96,6700.0,53.5537,53.5537,53.5227,53.5382,6700.0
2011-06-01 12:30:00,68.95,69.01,68.95,69.0,8500.0,53.5304,53.577,53.5304,53.5692,8500.0
2011-06-01 12:35:00,68.99,69.04,68.98,69.04,23000.0,53.5615,53.6003,53.5537,53.6003,23000.0
2011-06-01 12:40:00,69.05,69.05,68.99,69.0,16100.0,53.6081,53.6081,53.5615,53.5692,16100.0
2011-06-01 12:45:00,69.0,69.02,68.98,69.01,28900.0,53.5692,53.5848,53.5537,53.577,28900.0
2011-06-01 12:50:00,69.01,69.02,68.98,68.99,8900.0,53.577,53.5848,53.5537,53.5615,8900.0
2011-06-01 12:55:00,68.98,68.98,68.92,68.93,8600.0,53.5537,53.5537,53.5071,53.5149,8600.0
2011-06-01 13:00:00,68.95,69.01,68.95,69.0,9700.0,53.5304,53.577,53.5304,53.5692,9700.0
2011-06-01 13:05:00,68.99,68.99,68.93,68.95,9500.0,53.5615,53.5615,53.5149,53.5304,9500.0
2011-06-01 13:10:00,68.93,68.93,68.83,68.84,25400.0,53.5149,53.5149,53.4373,53.445,25400.0
2011-06-01 13:15:00,68.84,68.89,68.82,68.89,19300.0,53.445,53.4838,53.4295,53.4838,19300.0
2011-06-01 13:20:00,68.88,68.89,68.79,68.8,21100.0,53.4761,53.4838,53.4062,53.414,21100.0
2011-06-01 13:25:00,68.81,68.82,68.7,68.75,25100.0,53.4217,53.4295,53.3363,53.3751,25100.0
2011-06-01 13:30:00,68.75,68.8,68.7,68.8,15900.0,53.3751,53.414,53.3363,53.414,15900.0
2011-06-01 13:35:00,68.8,68.85,68.77,68.84,9500.0,53.414,53.4528,53.3907,53.445,9500.0
2011-06-01 13:40:00,68.83,68.87,68.83,68.87,10800.0,53.4373,53.4683,53.4373,53.4683,10800.0
2011-06-01 13:45:00,68.86,68.88,68.82,68.85,10700.0,53.4605,53.4761,53.4295,53.4528,10700.0
2011-06-01 13:50:00,68.85,68.86,68.79,68.79,6300.0,53.4528,53.4605,53.4062,53.4062,6300.0
2011-06-01 13:55:00,68.8,68.89,68.79,68.87,11400.0,53.414,53.4838,53.4062,53.4683,11400.0
2011-06-01 14:00:00,68.86,68.86,68.82,68.84,12400.0,53.4605,53.4605,53.4295,53.445,12400.0
2011-06-01 14:05:00,68.82,68.83,68.81,68.81,6300.0,53.4295,53.4373,53.4217,53.4217,6300.0
2011-06-01 14:10:00,68.82,68.82,68.71,68.74,12600.0,53.4295,53.4295,53.3441,53.3674,12600.0
2011-06-01 14:15:00,68.75,68.79,68.71,68.79,15200.0,53.3751,53.4062,53.3441,53.4062,15200.0
2011-06-01 14:20:00,68.8,68.82,68.77,68.77,11600.0,53.414,53.4295,53.3907,53.3907,11600.0
2011-06-01 14:25:00,68.78,68.78,68.72,68.72,9300.0,53.3984,53.3984,53.3519,53.3519,9300.0
2011-06-01 14:30:00,68.71,68.71,68.62,68.64,28600.0,53.3441,53.3441,53.2742,53.2897,28600.0
2011-06-01 14:35:00,68.64,68.68,68.58,68.68,32800.0,53.2897,53.3208,53.2432,53.3208,32800.0
2011-06-01 14:40:00,68.68,68.68,68.57,68.59,13500.0,53.3208,53.3208,53.2354,53.2509,13500.0
2011-06-01 14:45:00,68.61,68.67,68.56,68.63,24300.0,53.2665,53.313,53.2276,53.282,24300.0
2011-06-01 14:50:00,68.62,68.7,68.6,68.7,11500.0,53.2742,53.3363,53.2587,53.3363,11500.0
2011-06-01 14:55:00,68.7,68.71,68.66,68.7,15400.0,53.3363,53.3441,53.3053,53.3363,15400.0
2011-06-01 15:00:00,68.7,68.71,68.64,68.7,26500.0,53.3363,53.3441,53.2897,53.3363,26500.0
2011-06-01 15:05:00,68.69,68.74,68.66,68.69,21100.0,53.3286,53.3674,53.3053,53.3286,21100.0
2011-06-01 15:10:00,68.68,68.7,68.59,68.59,22800.0,53.3208,53.3363,53.2509,53.2509,22800.0
2011-06-01 15:15:00,68.59,68.61,68.56,68.59,23400.0,53.2509,53.2665,53.2276,53.2509,23400.0
2011-06-01 15:20:00,68.61,68.61,68.48,68.48,52300.0,53.2665,53.2665,53.1655,53.1655,52300.0
2011-06-01 15:25:00,68.48,68.56,68.48,68.56,26100.0,53.1655,53.2276,53.1655,53.2276,26100.0
2011-06-01 15:30:00,68.56,68.59,68.53,68.58,32300.0,53.2276,53.2509,53.2043,53.2432,32300.0
2011-06-01 15:35:00,68.57,68.58,68.55,68.55,13700.0,53.2354,53.2432,53.2199,53.2199,13700.0
2011-06-01 15:40:00,68.56,68.56,68.39,68.39,47300.0,53.2276,53.2276,53.0957,53.0957,47300.0
2011-06-01 15:45:00,68.39,68.43,68.32,68.34,45700.0,53.0957,53.1267,53.0413,53.0568,45700.0
2011-06-01 15:50:00,68.34,68.4,68.3,68.4,82900.0,53.0568,53.1034,53.0258,53.1034,82900.0
2011-06-01 15:55:00,68.4,68.4,68.36,68.36,36900.0,53.1034,53.1034,53.0724,53.0724,36900.0
2011-06-02 09:30:00,68.37,68.48,68.35,68.47,49200.0,53.0801,53.1655,53.0646,53.1578,49200.0
2011-06-02 09:35:00,68.47,68.54,68.36,68.42,37700.0,53.1578,53.2121,53.0724,53.1189,37700.0
2011-06-02 09:40:00,68.42,68.42,68.2,68.23,39100.0,53.1189,53.1189,52.9481,52.9714,39100.0
2011-06-02 09:45:00,68.23,68.29,68.1,68.16,51000.0,52.9714,53.018,52.8705,52.9171,51000.0
2011-06-02 09:50:00,68.14,68.35,68.13,68.31,37400.0,52.9016,53.0646,52.8938,53.0335,37400.0
2011-06-02 09:55:00,68.31,68.43,68.31,68.43,20900.0,53.0335,53.1267,53.0335,53.1267,20900.0
2011-06-02 10:00:00,68.42,68.48,68.33,68.48,25700.0,53.1189,53.1655,53.0491,53.1655,25700.0
2011-06-02 10:05:00,68.48,68.49,68.4,68.43,18600.0,53.1655,53.1733,53.1034,53.1267,18600.0
2011-06-02 10:10:00,68.43,68.51,68.4,68.42,19800.0,53.1267,53.1888,53.1034,53.1189,19800.0
2011-06-02 10:15:00,68.4,68.44,68.35,68.36,10800.0,53.1034,53.1345,53.0646,53.0724,10800.0
2011-06-02 10:20:00,68.35,68.35,68.3,68.3,14500.0,53.0646,53.0646,53.0258,53.0258,14500.0
2011-06-02 10:25:00,68.3,68.39,68.29,68.39,10000.0,53.0258,53.0957,53.018,53.0957,10000.0
2011-06-02 10:30:00,68.38,68.47,68.35,68.45,16600.0,53.0879,53.1578,53.0646,53.1422,16600.0
2011-06-02 10:35:00,68.45,68.47,68.41,68.45,7800.0,53.1422,53.1578,53.1112,53.1422,7800.0
2011-06-02 10:40:00,68.5,68.53,68.42,68.46,11700.0,53.1811,53.2043,53.1189,53.15,11700.0
2011-06-02 10:45:00,68.45,68.48,68.42,68.45,10400.0,53.1422,53.1655,53.1189,53.1422,10400.0
2011-06-02 10:50:00,68.43,68.44,68.38,68.42,47200.0,53.1267,53.1345,53.0879,53.1189,47200.0
2011-06-02 10:55:00,68.42,68.42,68.35,68.37,8700.0,53.1189,53.1189,53.0646,53.0801,8700.0
2011-06-02 11:00:00,68.36,68.41,68.32,68.4,13000.0,53.0724,53.1112,53.0413,53.1034,13000.0
2011-06-02 11:05:00,68.39,68.4,68.27,68.29,9500.0,53.0957,53.1034,53.0025,53.018,9500.0
2011-06-02 11:10:00,68.29,68.29,68.2,68.26,12400.0,53.018,53.018,52.9481,52.9947,12400.0
2011-06-02 11:15:00,68.26,68.26,68.2,68.25,15000.0,52.9947,52.9947,52.9481,52.987,15000.0
2011-06-02 11:20:00,68.24,68.26,68.14,68.21,27400.0,52.9792,52.9947,52.9016,52.9559,27400.0
2011-06-02 11:25:00,68.18,68.18,68.07,68.1,16400.0,52.9326,52.9326,52.8472,52.8705,16400.0
2011-06-02 11:30:00,68.09,68.1,67.98,68.0,48200.0,52.8627,52.8705,52.7773,52.7929,48200.0
2011-06-02 11:35:00,68.0,68.06,67.95,67.96,14300.0,52.7929,52.8395,52.7541,52.7618,14300.0
2011-06-02 11:40:00,67.95,68.02,67.93,68.02,20300.0,52.7541,52.8084,52.7385,52.8084,20300.0
2011-06-02 11:45:00,68.01,68.02,67.86,67.92,43100.0,52.8006,52.8084,52.6842,52.7308,43100.0
2011-06-02 11:50:00,67.92,67.97,67.9,67.94,36800.0,52.7308,52.7696,52.7152,52.7463,36800.0
2011-06-02 11:55:00,67.94,68.04,67.93,68.03,42200.0,52.7463,52.8239,52.7385,52.8162,42200.0
2011-06-02 12:00:00,68.03,68.04,68.0,68.0,10200.0,52.8162,52.8239,52.7929,52.7929,10200.0
2011-06-02 12:05:00,68.01,68.02,67.93,67.95,18700.0,52.8006,52.8084,52.7385,52.7541,18700.0
2011-06-02 12:10:00,67.95,67.97,67.93,67.97,9400.0,52.7541,52.7696,52.7385,52.7696,9400.0
2011-06-02 12:15:00,67.99,68.07,67.98,68.05,17900.0,52.7851,52.8472,52.7773,52.8317,17900.0
2011-06-02 12:20:00,68.06,68.1,68.04,68.06,16300.0,52.8395,52.8705,52.8239,52.8395,16300.0
2011-06-02 12:25:00,68.04,68.06,68.01,68.05,6100.0,52.8239,52.8395,52.8006,52.8317,6100.0
2011-06-02 12:30:00,68.06,68.06,68.01,68.03,11500.0,52.8395,52.8395,52.8006,52.8162,11500.0
2011-06-02 12:35:00,68.03,68.04,67.96,68.01,14300.0,52.8162,52.8239,52.7618,52.8006,14300.0
2011-06-02 12:40:00,68.01,68.13,67.97,68.12,22400.0,52.8006,52.8938,52.7696,52.886,22400.0
2011-06-02 12:45:00,68.12,68.14,68.08,68.14,20600.0,52.886,52.9016,52.855,52.9016,20600.0
2011-06-02 12:50:00,68.15,68.24,68.15,68.22,13800.0,52.9093,52.9792,52.9093,52.9637,13800.0
2011-06-02 12:55:00,68.22,68.22,68.18,68.19,5500.0,52.9637,52.9637,52.9326,52.9404,5500.0
2011-06-02 13:00:00,68.19,68.26,68.19,68.24,12200.0,52.9404,52.9947,52.9404,52.9792,12200.0
2011-06-02 13:05:00,68.24,68.32,68.24,68.24,30000.0,52.9792,53.0413,52.9792,52.9792,30000.0
2011-06-02 13:10:00,68.24,68.24,68.16,68.18,17800.0,52.9792,52.9792,52.9171,52.9326,17800.0
2011-06-02 13:15:00,68.18,68.25,68.18,68.25,17300.0,52.9326,52.987,52.9326,52.987,17300.0
2011-06-02 13:20:00,68.25,68.27,68.23,68.23,19800.0,52.987,53.0025,52.9714,52.9714,19800.0
2011-06-02 13:25:00,68.22,68.31,68.22,68.3,15900.0,52.9637,53.0335,52.9637,53.0258,15900.0
2011-06-02 13:30:00,68.25,68.27,68.16,68.2,25100.0,52.987,53.0025,52.9171,52.9481,25100.0
2011-06-02 13:35:00,68.21,68.21,68.13,68.15,31300.0,52.9559,52.9559,52.8938,52.9093,31300.0
2011-06-02 13:40:00,68.15,68.21,68.15,68.21,20400.0,52.9093,52.9559,52.9093,52.9559,20400.0
2011-06-02 13:45:00,68.2,68.24,68.19,68.19,9300.0,52.9481,52.9792,52.9404,52.9404,9300.0
2011-06-02 13:50:00,68.17,68.22,68.15,68.22,8400.0,52.9249,52.9637,52.9093,52.9637,8400.0
2011-06-02 13:55:00,68.24,68.35,68.24,68.35,8500.0,52.9792,53.0646,52.9792,53.0646,8500.0
2011-06-02 14:00:00,68.33,68.39,68.33,68.34,10400.0,53.0491,53.0957,53.0491,53.0568,10400.0
2011-06-02 14:05:00,68.35,68.35,68.3,68.31,19200.0,53.0646,53.0646,53.0258,53.0335,19200.0
2011-06-02 14:10:00,68.31,68.4,68.31,68.39,24700.0,53.0335,53.1034,53.0335,53.0957,24700.0
2011-06-02 14:15:00,68.4,68.43,68.21,68.23,34500.0,53.1034,53.1267,52.9559,52.9714,34500.0
2011-06-02 14:20:00,68.22,68.24,68.18,68.18,9600.0,52.9637,52.9792,52.9326,52.9326,9600.0
2011-06-02 14:25:00,68.17,68.25,68.17,68.23,14400.0,52.9249,52.987,52.9249,52.9714,14400.0
2011-06-02 14:30:00,68.23,68.34,68.21,68.34,8300.0,52.9714,53.0568,52.9559,53.0568,8300.0
2011-06-02 14:35:00,68.32,68.35,68.3,68.31,8000.0,53.0413,53.0646,53.0258,53.0335,8000.0
2011-06-02 14:40:00,68.33,68.34,68.31,68.32,18400.0,53.0491,53.0568,53.0335,53.0413,18400.0
2011-06-02 14:45:00,68.31,68.38,68.3,68.37,16500.0,53.0335,53.0879,53.0258,53.0801,16500.0
2011-06-02 14:50:00,68.38,68.41,68.37,68.39,56300.0,53.0879,53.1112,53.0801,53.0957,56300.0
2011-06-02 14:55:00,68.4,68.42,68.37,68.42,23600.0,53.1034,53.1189,53.0801,53.1189,23600.0
2011-06-02 15:00:00,68.43,68.45,68.38,68.42,23200.0,53.1267,53.1422,53.0879,53.1189,23200.0
2011-06-02 15:05:00,68.42,68.43,68.37,68.37,17700.0,53.1189,53.1267,53.0801,53.0801,17700.0
2011-06-02 15:10:00,68.37,68.41,68.36,68.38,9700.0,53.0801,53.1112,53.0724,53.0879,9700.0
2011-06-02 15:15:00,68.37,68.4,68.32,68.33,19300.0,53.0801,53.1034,53.0413,53.0491,19300.0
2011-06-02 15:20:00,68.32,68.36,68.32,68.34,11000.0,53.0413,53.0724,53.0413,53.0568,11000.0
2011-06-02 15:25:00,68.34,68.35,68.3,68.34,22000.0,53.0568,53.0646,53.0258,53.0568,22000.0
2011-06-02 15:30:00,68.35,68.39,68.29,68.32,37500.0,53.0646,53.0957,53.018,53.0413,37500.0
2011-06-02 15:35:00,68.31,68.33,68.28,68.29,27100.0,53.0335,53.0491,53.0103,53.018,27100.0
2011-06-02 15:40:00,68.29,68.36,68.29,68.34,68800.0,53.018,53.0724,53.018,53.0568,68800.0
2011-06-02 15:45:00,68.32,68.33,68.26,68.27,30800.0,53.0413,53.0491,52.9947,53.0025,30800.0
2011-06-02 15:50:00,68.26,68.26,68.19,68.21,31100.0,52.9947,52.9947,52.9404,52.9559,31100.0
2011-06-02 15:55:00,68.2,68.26,68.2,68.25,18000.0,52.9481,52.9947,52.9481,52.987,18000.0
2011-06-03 09:30:00,67.43,67.48,67.36,67.47,117200.0,52.3503,52.3892,52.296,52.3814,117200.0
2011-06-03 09:35:00,67.48,67.54,67.44,67.52,98900.0,52.3892,52.4357,52.3581,52.4202,98900.0
2011-06-03 09:40:00,67.52,67.58,67.51,67.55,28700.0,52.4202,52.4668,52.4125,52.4435,28700.0
2011-06-03 09:45:00,67.57,67.62,67.55,67.58,64400.0,52.459,52.4979,52.4435,52.4668,64400.0
2011-06-03 09:50:00,67.58,67.62,67.5,67.52,63400.0,52.4668,52.4979,52.4047,52.4202,63400.0
2011-06-03 09:55:00,67.53,67.64,67.52,67.6,21600.0,52.428,52.5134,52.4202,52.4823,21600.0
2011-06-03 10:00:00,67.61,67.75,67.61,67.72,41200.0,52.4901,52.5988,52.4901,52.5755,41200.0
2011-06-03 10:05:00,67.72,67.73,67.62,67.7,30000.0,52.5755,52.5833,52.4979,52.56,30000.0
2011-06-03 10:10:00,67.71,67.78,67.66,67.66,31800.0,52.5677,52.6221,52.5289,52.5289,31800.0
2011-06-03 10:15:00,67.66,67.69,67.64,67.65,16700.0,52.5289,52.5522,52.5134,52.5211,16700.0
2011-06-03 10:20:00,67.64,67.65,67.6,67.64,20500.0,52.5134,52.5211,52.4823,52.5134,20500.0
2011-06-03 10:25:00,67.63,67.82,67.63,67.79,48000.0,52.5056,52.6531,52.5056,52.6298,48000.0
2011-06-03 10:30:00,67.8,67.89,67.79,67.87,13500.0,52.6376,52.7075,52.6298,52.6919,13500.0
2011-06-03 10:35:00,67.9,67.92,67.82,67.89,30000.0,52.7152,52.7308,52.6531,52.7075,30000.0
2011-06-03 10:40:00,67.86,67.97,67.85,67.95,20000.0,52.6842,52.7696,52.6764,52.7541,20000.0
2011-06-03 10:45:00,67.95,68.0,67.92,67.93,18100.0,52.7541,52.7929,52.7308,52.7385,18100.0
2011-06-03 10:50:00,67.92,67.96,67.83,67.85,92700.0,52.7308,52.7618,52.6609,52.6764,92700.0
2011-06-03 10:55:00,67.85,67.9,67.84,67.88,14200.0,52.6764,52.7152,52.6687,52.6997,14200.0
2011-06-03 11:00:00,67.88,67.95,67.86,67.92,66100.0,52.6997,52.7541,52.6842,52.7308,66100.0
2011-06-03 11:05:00,67.92,67.92,67.79,67.81,34500.0,52.7308,52.7308,52.6298,52.6454,34500.0
2011-06-03 11:10:00,67.81,67.83,67.77,67.79,66000.0,52.6454,52.6609,52.6143,52.6298,66000.0
2011-06-03 11:15:00,67.8,67.83,67.71,67.72,18500.0,52.6376,52.6609,52.5677,52.5755,18500.0
2011-06-03 11:20:00,67.72,67.83,67.72,67.78,12000.0,52.5755,52.6609,52.5755,52.6221,12000.0
2011-06-03 11:25:00,67.78,67.79,67.69,67.72,17800.0,52.6221,52.6298,52.5522,52.5755,17800.0
2011-06-03 11:30:00,67.73,67.8,67.73,67.75,25100.0,52.5833,52.6376,52.5833,52.5988,25100.0
2011-06-03 11:35:00,67.74,67.74,67.64,67.66,13300.0,52.591,52.591,52.5134,52.5289,13300.0
2011-06-03 11:40:00,67.66,67.73,67.64,67.73,21300.0,52.5289,52.5833,52.5134,52.5833,21300.0
2011-06-03 11:45:00,67.74,67.78,67.69,67.78,15100.0,52.591,52.6221,52.5522,52.6221,15100.0
2011-06-03 11:50:00,67.76,67.84,67.76,67.81,6900.0,52.6065,52.6687,52.6065,52.6454,6900.0
2011-06-03 11:55:00,67.8,67.84,67.79,67.84,17800.0,52.6376,52.6687,52.6298,52.6687,17800.0
2011-06-03 12:00:00,67.84,67.89,67.81,67.81,15200.0,52.6687,52.7075,52.6454,52.6454,15200.0
2011-06-03 12:05:00,67.81,67.85,67.78,67.82,8400.0,52.6454,52.6764,52.6221,52.6531,8400.0
2011-06-03 12:10:00,67.82,67.88,67.81,67.85,16300.0,52.6531,52.6997,52.6454,52.6764,16300.0
2011-06-03 12:15:00,67.84,67.88,67.83,67.88,8800.0,52.6687,52.6997,52.6609,52.6997,8800.0
2011-06-03 12:20:00,67.89,67.94,67.88,67.91,6500.0,52.7075,52.7463,52.6997,52.723,6500.0
2011-06-03 12:25:00,67.91,67.92,67.89,67.91,1500.0,52.723,52.7308,52.7075,52.723,1500.0
2011-06-03 12:30:00,67.91,67.93,67.87,67.92,6500.0,52.723,52.7385,52.6919,52.7308,6500.0
2011-06-03 12:35:00,67.91,67.96,67.88,67.96,16900.0,52.723,52.7618,52.6997,52.7618,16900.0
2011-06-03 12:40:00,67.95,67.98,67.95,67.97,5100.0,52.7541,52.7773,52.7541,52.7696,5100.0
2011-06-03 12:45:00,67.99,68.05,67.98,68.05,13800.0,52.7851,52.8317,52.7773,52.8317,13800.0
2011-06-03 12:50:00,68.04,68.04,67.97,67.99,10700.0,52.8239,52.8239,52.7696,52.7851,10700.0
2011-06-03 12:55:00,67.98,67.98,67.92,67.94,12700.0,52.7773,52.7773,52.7308,52.7463,12700.0
2011-06-03 13:00:00,67.94,67.96,67.91,67.92,9100.0,52.7463,52.7618,52.723,52.7308,9100.0
2011-06-03 13:05:00,67.92,67.97,67.91,67.96,7900.0,52.7308,52.7696,52.723,52.7618,7900.0
2011-06-03 13:10:00,67.95,67.95,67.91,67.93,5000.0,52.7541,52.7541,52.723,52.7385,5000.0
2011-06-03 13:15:00,67.93,67.95,67.92,67.94,118000.0,52.7385,52.7541,52.7308,52.7463,118000.0
2011-06-03 13:20:00,67.93,67.95,67.89,67.89,9300.0,52.7385,52.7541,52.7075,52.7075,9300.0
2011-06-03 13:25:00,67.89,67.89,67.85,67.87,7300.0,52.7075,52.7075,52.6764,52.6919,7300.0
2011-06-03 13:30:00,67.86,67.88,67.83,67.85,9100.0,52.6842,52.6997,52.6609,52.6764,9100.0
2011-06-03 13:35:00,67.87,67.89,67.85,67.88,13000.0,52.6919,52.7075,52.6764,52.6997,13000.0
2011-06-03 13:40:00,67.89,67.92,67.89,67.89,6600.0,52.7075,52.7308,52.7075,52.7075,6600.0
2011-06-03 13:45:00,67.89,67.93,67.88,67.93,7200.0,52.7075,52.7385,52.6997,52.7385,7200.0
2011-06-03 13:50:00,67.93,67.93,67.9,67.92,5500.0,52.7385,52.7385,52.7152,52.7308,5500.0
2011-06-03 13:55:00,67.91,67.91,67.81,67.81,8100.0,52.723,52.723,52.6454,52.6454,8100.0
2011-06-03 14:00:00,67.8,67.8,67.75,67.8,7500.0,52.6376,52.6376,52.5988,52.6376,7500.0
2011-06-03 14:05:00,67.8,67.8,67.76,67.77,8000.0,52.6376,52.6376,52.6065,52.6143,8000.0
2011-06-03 14:10:00,67.76,67.8,67.73,67.77,6200.0,52.6065,52.6376,52.5833,52.6143,6200.0
2011-06-03 14:15:00,67.76,67.79,67.75,67.79,5000.0,52.6065,52.6298,52.5988,52.6298,5000.0
2011-06-03 14:20:00,67.79,67.8,67.74,67.74,8800.0,52.6298,52.6376,52.591,52.591,8800.0
2011-06-03 14:25:00,67.74,67.79,67.74,67.75,4500.0,52.591,52.6298,52.591,52.5988,4500.0
2011-06-03 14:30:00,67.75,67.76,67.69,67.71,11700.0,52.5988,52.6065,52.5522,52.5677,11700.0
2011-06-03 14:35:00,67.72,67.75,67.66,67.67,8500.0,52.5755,52.5988,52.5289,52.5367,8500.0
2011-06-03 14:40:00,67.66,67.72,67.65,67.71,14800.0,52.5289,52.5755,52.5211,52.5677,14800.0
2011-06-03 14:45:00,67.72,67.75,67.69,67.72,40800.0,52.5755,52.5988,52.5522,52.5755,40800.0
2011-06-03 14:50:00,67.72,67.74,67.7,67.7,17000.0,52.5755,52.591,52.56,52.56,17000.0
2011-06-03 14:55:00,67.7,67.71,67.6,67.61,22400.0,52.56,52.5677,52.4823,52.4901,22400.0
2011-06-03 15:00:00,67.6,67.6,67.55,67.57,33400.0,52.4823,52.4823,52.4435,52.459,33400.0
2011-06-03 15:05:00,67.58,67.58,67.51,67.51,60100.0,52.4668,52.4668,52.4125,52.4125,60100.0
2011-06-03 15:10:00,67.52,67.53,67.46,67.49,28400.0,52.4202,52.428,52.3736,52.3969,28400.0
2011-06-03 15:15:00,67.49,67.53,67.46,67.47,51300.0,52.3969,52.428,52.3736,52.3814,51300.0
2011-06-03 15:20:00,67.46,67.54,67.44,67.53,38100.0,52.3736,52.4357,52.3581,52.428,38100.0
2011-06-03 15:25:00,67.52,67.54,67.48,67.54,16600.0,52.4202,52.4357,52.3892,52.4357,16600.0
2011-06-03 15:30:00,67.53,67.64,67.53,67.61,18300.0,52.428,52.5134,52.428,52.4901,18300.0
2011-06-03 15:35:00,67.62,67.67,67.58,67.67,45700.0,52.4979,52.5367,52.4668,52.5367,45700.0
2011-06-03 15:40:00,67.67,67.73,67.65,67.65,78400.0,52.5367,52.5833,52.5211,52.5211,78400.0
2011-06-03 15:45:00,67.65,67.65,67.58,67.6,42900.0,52.5211,52.5211,52.4668,52.4823,42900.0
2011-06-03 15:50:00,67.59,67.59,67.45,67.46,32500.0,52.4746,52.4746,52.3659,52.3736,32500.0
2011-06-03 15:55:00,67.46,67.56,67.46,67.52,55600.0,52.3736,52.4513,52.3736,52.4202,55600.0
2011-06-06 09:30:00,67.36,67.47,67.34,67.39,110100.0,52.296,52.3814,52.2805,52.3193,110100.0
2011-06-06 09:35:00,67.4,67.5,67.4,67.48,46100.0,52.3271,52.4047,52.3271,52.3892,46100.0
2011-06-06 09:40:00,67.47,67.48,67.37,67.45,33300.0,52.3814,52.3892,52.3038,52.3659,33300.0
2011-06-06 09:45:00,67.44,67.44,67.31,67.34,33300.0,52.3581,52.3581,52.2572,52.2805,33300.0
2011-06-06 09:50:00,67.33,67.33,67.25,67.29,58800.0,52.2727,52.2727,52.2106,52.2417,58800.0
2011-06-06 09:55:00,67.29,67.29,67.23,67.29,37500.0,52.2417,52.2417,52.1951,52.2417,37500.0
2011-06-06 10:00:00,67.29,67.3,67.2,67.2,35900.0,52.2417,52.2494,52.1718,52.1718,35900.0
2011-06-06 10:05:00,67.2,67.22,67.09,67.09,64600.0,52.1718,52.1873,52.0864,52.0864,64600.0
2011-06-06 10:10:00,67.1,67.16,67.09,67.15,20800.0,52.0941,52.1407,52.0864,52.133,20800.0
2011-06-06 10:15:00,67.14,67.14,67.03,67.07,24000.0,52.1252,52.1252,52.0398,52.0709,24000.0
2011-06-06 10:20:00,67.06,67.15,67.02,67.15,39000.0,52.0631,52.133,52.032,52.133,39000.0
2011-06-06 10:25:00,67.16,67.21,67.16,67.19,33400.0,52.1407,52.1795,52.1407,52.164,33400.0
2011-06-06 10:30:00,67.19,67.22,67.17,67.18,63100.0,52.164,52.1873,52.1485,52.1563,63100.0
2011-06-06 10:35:00,67.18,67.2,67.13,67.13,22700.0,52.1563,52.1718,52.1174,52.1174,22700.0
2011-06-06 10:40:00,67.13,67.16,67.09,67.11,28200.0,52.1174,52.1407,52.0864,52.1019,28200.0
2011-06-06 10:45:00,67.1,67.1,67.02,67.06,24300.0,52.0941,52.0941,52.032,52.0631,24300.0
2011-06-06 10:50:00,67.07,67.14,67.06,67.11,27200.0,52.0709,52.1252,52.0631,52.1019,27200.0
2011-06-06 10:55:00,67.1,67.11,67.04,67.07,37500.0,52.0941,52.1019,52.0476,52.0709,37500.0
2011-06-06 11:00:00,67.07,67.17,67.06,67.15,22500.0,52.0709,52.1485,52.0631,52.133,22500.0
2011-06-06 11:05:00,67.17,67.19,67.16,67.16,9500.0,52.1485,52.164,52.1407,52.1407,9500.0
2011-06-06 11:10:00,67.19,67.24,67.18,67.24,22700.0,52.164,52.2028,52.1563,52.2028,22700.0
2011-06-06 11:15:00,67.25,67.25,67.19,67.21,15100.0,52.2106,52.2106,52.164,52.1795,15100.0
2011-06-06 11:20:00,67.21,67.28,67.21,67.28,16700.0,52.1795,52.2339,52.1795,52.2339,16700.0
2011-06-06 11:25:00,67.29,67.3,67.28,67.3,5300.0,52.2417,52.2494,52.2339,52.2494,5300.0
2011-06-06 11:30:00,67.29,67.29,67.26,67.29,9900.0,52.2417,52.2417,52.2184,52.2417,9900.0
2011-06-06 11:35:00,67.3,67.34,67.3,67.31,12100.0,52.2494,52.2805,52.2494,52.2572,12100.0
2011-06-06 11:40:00,67.31,67.31,67.25,67.25,30800.0,52.2572,52.2572,52.2106,52.2106,30800.0
2011-06-06 11:45:00,67.25,67.28,67.23,67.25,6500.0,52.2106,52.2339,52.1951,52.2106,6500.0
2011-06-06 11:50:00,67.25,67.28,67.24,67.28,11200.0,52.2106,52.2339,52.2028,52.2339,11200.0
2011-06-06 11:55:00,67.28,67.32,67.28,67.28,11600.0,52.2339,52.2649,52.2339,52.2339,11600.0
2011-06-06 12:00:00,67.28,67.28,67.24,67.24,6100.0,52.2339,52.2339,52.2028,52.2028,6100.0
2011-06-06 12:05:00,67.23,67.3,67.22,67.3,6900.0,52.1951,52.2494,52.1873,52.2494,6900.0
2011-06-06 12:10:00,67.3,67.31,67.25,67.28,5200.0,52.2494,52.2572,52.2106,52.2339,5200.0
2011-06-06 12:15:00,67.28,67.28,67.26,67.26,1300.0,52.2339,52.2339,52.2184,52.2184,1300.0
2011-06-06 12:20:00,67.26,67.28,67.26,67.27,3900.0,52.2184,52.2339,52.2184,52.2261,3900.0
2011-06-06 12:25:00,67.27,67.31,67.27,67.3,6500.0,52.2261,52.2572,52.2261,52.2494,6500.0
2011-06-06 12:30:00,67.27,67.27,67.23,67.23,2700.0,52.2261,52.2261,52.1951,52.1951,2700.0
2011-06-06 12:35:00,67.22,67.24,67.21,67.23,4800.0,52.1873,52.2028,52.1795,52.1951,4800.0
2011-06-06 12:40:00,67.22,67.22,67.17,67.2,11500.0,52.1873,52.1873,52.1485,52.1718,11500.0
2011-06-06 12:45:00,67.2,67.2,67.15,67.16,3400.0,52.1718,52.1718,52.133,52.1407,3400.0
2011-06-06 12:50:00,67.17,67.18,67.15,67.18,5500.0,52.1485,52.1563,52.133,52.1563,5500.0
2011-06-06 12:55:00,67.18,67.21,67.15,67.2,8800.0,52.1563,52.1795,52.133,52.1718,8800.0
2011-06-06 13:00:00,67.19,67.2,67.14,67.14,4100.0,52.164,52.1718,52.1252,52.1252,4100.0
2011-06-06 13:05:00,67.13,67.19,67.13,67.17,8600.0,52.1174,52.164,52.1174,52.1485,8600.0
2011-06-06 13:10:00,67.19,67.24,67.19,67.24,12500.0,52.164,52.2028,52.164,52.2028,12500.0
2011-06-06 13:15:00,67.25,67.27,67.21,67.23,5300.0,52.2106,52.2261,52.1795,52.1951,5300.0
2011-06-06 13:20:00,67.23,67.24,67.16,67.18,7600.0,52.1951,52.2028,52.1407,52.1563,7600.0
2011-06-06 13:25:00,67.16,67.16,67.14,67.16,5200.0,52.1407,52.1407,52.1252,52.1407,5200.0
2011-06-06 13:30:00,67.16,67.17,67.06,67.08,14300.0,52.1407,52.1485,52.0631,52.0786,14300.0
2011-06-06 13:35:00,67.08,67.11,67.08,67.09,9100.0,52.0786,52.1019,52.0786,52.0864,9100.0
2011-06-06 13:40:00,67.1,67.1,66.98,66.99,86700.0,52.0941,52.0941,52.001,52.0087,86700.0
2011-06-06 13:45:00,66.99,67.04,66.94,67.02,31500.0,52.0087,52.0476,51.9699,52.032,31500.0
2011-06-06 13:50:00,67.02,67.05,67.02,67.05,17200.0,52.032,52.0553,52.032,52.0553,17200.0
2011-06-06 13:55:00,67.05,67.05,66.98,67.01,18400.0,52.0553,52.0553,52.001,52.0243,18400.0
2011-06-06 14:00:00,67.01,67.07,67.01,67.02,14500.0,52.0243,52.0709,52.0243,52.032,14500.0
2011-06-06 14:05:00,67.04,67.08,66.98,67.08,11900.0,52.0476,52.0786,52.001,52.0786,11900.0
2011-06-06 14:10:00,67.08,67.1,67.05,67.06,7800.0,52.0786,52.0941,52.0553,52.0631,7800.0
2011-06-06 14:15:00,67.05,67.05,67.03,67.04,6400.0,52.0553,52.0553,52.0398,52.0476,6400.0
2011-06-06 14:20:00,67.07,67.11,67.07,67.09,16900.0,52.0709,52.1019,52.0709,52.0864,16900.0
2011-06-06 14:25:00,67.09,67.09,67.01,67.02,17300.0,52.0864,52.0864,52.0243,52.032,17300.0
2011-06-06 14:30:00,67.03,67.04,67.02,67.03,3700.0,52.0398,52.0476,52.032,52.0398,3700.0
2011-06-06 14:35:00,67.04,67.05,66.98,66.98,13600.0,52.0476,52.0553,52.001,52.001,13600.0
2011-06-06 14:40:00,66.98,67.01,66.95,67.0,30100.0,52.001,52.0243,51.9777,52.0165,30100.0
2011-06-06 14:45:00,67.01,67.04,66.93,66.97,84700.0,52.0243,52.0476,51.9622,51.9932,84700.0
2011-06-06 14:50:00,66.98,66.98,66.89,66.9,35200.0,52.001,52.001,51.9311,51.9389,35200.0
2011-06-06 14:55:00,66.9,66.9,66.83,66.88,59700.0,51.9389,51.9389,51.8845,51.9233,59700.0
2011-06-06 15:00:00,66.88,66.93,66.87,66.87,9100.0,51.9233,51.9622,51.9156,51.9156,9100.0
2011-06-06 15:05:00,66.86,66.87,66.78,66.79,22500.0,51.9078,51.9156,51.8457,51.8535,22500.0
2011-06-06 15:10:00,66.78,66.78,66.66,66.73,48500.0,51.8457,51.8457,51.7525,51.8069,48500.0
2011-06-06 15:15:00,66.72,66.77,66.71,66.77,31400.0,51.7991,51.8379,51.7914,51.8379,31400.0
2011-06-06 15:20:00,66.77,66.78,66.72,66.75,25500.0,51.8379,51.8457,51.7991,51.8224,25500.0
2011-06-06 15:25:00,66.75,66.76,66.71,66.74,19500.0,51.8224,51.8302,51.7914,51.8147,19500.0
2011-06-06 15:30:00,66.74,66.89,66.74,66.88,16300.0,51.8147,51.9311,51.8147,51.9233,16300.0
2011-06-06 15:35:00,66.87,66.87,66.83,66.83,15000.0,51.9156,51.9156,51.8845,51.8845,15000.0
2011-06-06 15:40:00,66.84,66.92,66.83,66.86,21500.0,51.8923,51.9544,51.8845,51.9078,21500.0
2011-06-06 15:45:00,66.86,66.86,66.8,66.82,16100.0,51.9078,51.9078,51.8612,51.8768,16100.0
2011-06-06 15:50:00,66.81,66.81,66.72,66.76,27800.0,51.869,51.869,51.7991,51.8302,27800.0
2011-06-06 15:55:00,66.77,66.8,66.72,66.72,47400.0,51.8379,51.8612,51.7991,51.7991,47400.0
2011-06-07 09:30:00,67.06,67.07,66.99,67.04,53100.0,52.0631,52.0709,52.0087,52.0476,53100.0
2011-06-07 09:35:00,67.03,67.09,66.97,67.08,24900.0,52.0398,52.0864,51.9932,52.0786,24900.0
2011-06-07 09:40:00,67.06,67.07,66.99,66.99,11900.0,52.0631,52.0709,52.0087,52.0087,11900.0
2011-06-07 09:45:00,66.97,66.99,66.93,66.95,25200.0,51.9932,52.0087,51.9622,51.9777,25200.0
2011-06-07 09:50:00,66.95,66.95,66.88,66.94,18600.0,51.9777,51.9777,51.9233,51.9699,18600.0
2011-06-07 09:55:00,66.95,67.01,66.93,66.99,13800.0,51.9777,52.0243,51.9622,52.0087,13800.0
2011-06-07 10:00:00,67.0,67.09,67.0,67.07,11500.0,52.0165,52.0864,52.0165,52.0709,11500.0
2011-06-07 10:05:00,67.07,67.14,67.06,67.13,13700.0,52.0709,52.1252,52.0631,52.1174,13700.0
2011-06-07 10:10:00,67.12,67.17,67.1,67.13,11900.0,52.1097,52.1485,52.0941,52.1174,11900.0
2011-06-07 10:15:00,67.14,67.2,67.14,67.17,11700.0,52.1252,52.1718,52.1252,52.1485,11700.0
2011-06-07 10:20:00,67.18,67.19,67.14,67.17,12200.0,52.1563,52.164,52.1252,52.1485,12200.0
2011-06-07 10:25:00,67.18,67.18,67.1,67.13,6000.0,52.1563,52.1563,52.0941,52.1174,6000.0
2011-06-07 10:30:00,67.13,67.15,67.07,67.13,10300.0,52.1174,52.133,52.0709,52.1174,10300.0
2011-06-07 10:35:00,67.15,67.23,67.14,67.22,12900.0,52.133,52.1951,52.1252,52.1873,12900.0
2011-06-07 10:40:00,67.22,67.24,67.17,67.18,14600.0,52.1873,52.2028,52.1485,52.1563,14600.0
2011-06-07 10:45:00,67.2,67.22,67.18,67.22,102900.0,52.1718,52.1873,52.1563,52.1873,102900.0
2011-06-07 10:50:00,67.22,67.25,67.19,67.19,12400.0,52.1873,52.2106,52.164,52.164,12400.0
2011-06-07 10:55:00,67.19,67.24,67.18,67.21,9900.0,52.164,52.2028,52.1563,52.1795,9900.0
2011-06-07 11:00:00,67.2,67.21,67.11,67.11,24600.0,52.1718,52.1795,52.1019,52.1019,24600.0
2011-06-07 11:05:00,67.12,67.17,67.12,67.16,13800.0,52.1097,52.1485,52.1097,52.1407,13800.0
2011-06-07 11:10:00,67.16,67.17,67.11,67.11,8800.0,52.1407,52.1485,52.1019,52.1019,8800.0
2011-06-07 11:15:00,67.1,67.14,67.09,67.14,6000.0,52.0941,52.1252,52.0864,52.1252,6000.0
2011-06-07 11:20:00,67.15,67.17,67.11,67.11,6900.0,52.133,52.1485,52.1019,52.1019,6900.0
2011-06-07 11:25:00,67.11,67.11,67.06,67.06,10400.0,52.1019,52.1019,52.0631,52.0631,10400.0
2011-06-07 11:30:00,67.05,67.06,67.01,67.01,24000.0,52.0553,52.0631,52.0243,52.0243,24000.0
2011-06-07 11:35:00,67.03,67.03,66.97,67.0,8900.0,52.0398,52.0398,51.9932,52.0165,8900.0
2011-06-07 11:40:00,66.99,67.05,66.99,67.02,17600.0,52.0087,52.0553,52.0087,52.032,17600.0
2011-06-07 11:45:00,67.03,67.04,67.02,67.02,3300.0,52.0398,52.0476,52.032,52.032,3300.0
2011-06-07 11:50:00,67.03,67.09,67.02,67.05,5100.0,52.0398,52.0864,52.032,52.0553,5100.0
2011-06-07 11:55:00,67.06,67.07,67.0,67.07,9900.0,52.0631,52.0709,52.0165,52.0709,9900.0
2011-06-07 12:00:00,67.08,67.09,67.07,67.08,2100.0,52.0786,52.0864,52.0709,52.0786,2100.0
2011-06-07 12:05:00,67.06,67.11,67.04,67.1,27000.0,52.0631,52.1019,52.0476,52.0941,27000.0
2011-06-07 12:10:00,67.11,67.12,67.09,67.09,15900.0,52.1019,52.1097,52.0864,52.0864,15900.0
2011-06-07 12:15:00,67.1,67.1,67.02,67.07,9300.0,52.0941,52.0941,52.032,52.0709,9300.0
2011-06-07 12:20:00,67.07,67.1,67.07,67.1,5000.0,52.0709,52.0941,52.0709,52.0941,5000.0
2011-06-07 12:25:00,67.11,67.13,67.07,67.08,25600.0,52.1019,52.1174,52.0709,52.0786,25600.0
2011-06-07 12:30:00,67.08,67.12,67.07,67.12,10700.0,52.0786,52.1097,52.0709,52.1097,10700.0
2011-06-07 12:35:00,67.12,67.12,67.07,67.09,8500.0,52.1097,52.1097,52.0709,52.0864,8500.0
2011-06-07 12:40:00,67.09,67.09,67.0,67.04,17200.0,52.0864,52.0864,52.0165,52.0476,17200.0
2011-06-07 12:45:00,67.03,67.07,67.02,67.04,2700.0,52.0398,52.0709,52.032,52.0476,2700.0
2011-06-07 12:50:00,67.06,67.12,67.06,67.12,6100.0,52.0631,52.1097,52.0631,52.1097,6100.0
2011-06-07 12:55:00,67.1,67.14,67.09,67.13,7700.0,52.0941,52.1252,52.0864,52.1174,7700.0
2011-06-07 13:00:00,67.13,67.14,67.09,67.14,4200.0,52.1174,52.1252,52.0864,52.1252,4200.0
2011-06-07 13:05:00,67.16,67.18,67.15,67.17,13500.0,52.1407,52.1563,52.133,52.1485,13500.0
2011-06-07 13:10:00,67.18,67.21,67.16,67.18,8300.0,52.1563,52.1795,52.1407,52.1563,8300.0
2011-06-07 13:15:00,67.17,67.17,67.14,67.16,3100.0,52.1485,52.1485,52.1252,52.1407,3100.0
2011-06-07 13:20:00,67.14,67.14,67.11,67.12,5500.0,52.1252,52.1252,52.1019,52.1097,5500.0
2011-06-07 13:25:00,67.12,67.14,67.11,67.13,5000.0,52.1097,52.1252,52.1019,52.1174,5000.0
2011-06-07 13:30:00,67.13,67.16,67.13,67.15,5500.0,52.1174,52.1407,52.1174,52.133,5500.0
2011-06-07 13:35:00,67.16,67.19,67.16,67.19,17200.0,52.1407,52.164,52.1407,52.164,17200.0
2011-06-07 13:40:00,67.18,67.19,67.16,67.16,19800.0,52.1563,52.164,52.1407,52.1407,19800.0
2011-06-07 13:45:00,67.17,67.17,67.11,67.12,36600.0,52.1485,52.1485,52.1019,52.1097,36600.0
2011-06-07 13:50:00,67.12,67.17,67.12,67.16,6800.0,52.1097,52.1485,52.1097,52.1407,6800.0
2011-06-07 13:55:00,67.16,67.17,67.13,67.14,7600.0,52.1407,52.1485,52.1174,52.1252,7600.0
2011-06-07 14:00:00,67.15,67.17,67.13,67.17,13800.0,52.133,52.1485,52.1174,52.1485,13800.0
2011-06-07 14:05:00,67.17,67.24,67.17,67.23,7500.0,52.1485,52.2028,52.1485,52.1951,7500.0
2011-06-07 14:10:00,67.24,67.24,67.22,67.24,8000.0,52.2028,52.2028,52.1873,52.2028,8000.0
2011-06-07 14:15:00,67.22,67.29,67.22,67.29,18500.0,52.1873,52.2417,52.1873,52.2417,18500.0
2011-06-07 14:20:00,67.29,67.29,67.23,67.23,26100.0,52.2417,52.2417,52.1951,52.1951,26100.0
2011-06-07 14:25:00,67.23,67.27,67.23,67.26,54900.0,52.1951,52.2261,52.1951,52.2184,54900.0
2011-06-07 14:30:00,67.26,67.26,67.14,67.17,53600.0,52.2184,52.2184,52.1252,52.1485,53600.0
2011-06-07 14:35:00,67.18,67.19,67.16,67.18,8700.0,52.1563,52.164,52.1407,52.1563,8700.0
2011-06-07 14:40:00,67.18,67.19,67.15,67.18,33700.0,52.1563,52.164,52.133,52.1563,33700.0
2011-06-07 14:45:00,67.18,67.24,67.18,67.22,17000.0,52.1563,52.2028,52.1563,52.1873,17000.0
2011-06-07 14:50:00,67.2,67.2,67.14,67.16,10700.0,52.1718,52.1718,52.1252,52.1407,10700.0
2011-06-07 14:55:00,67.16,67.18,67.11,67.17,14900.0,52.1407,52.1563,52.1019,52.1485,14900.0
2011-06-07 15:00:00,67.16,67.2,67.14,67.18,17600.0,52.1407,52.1718,52.1252,52.1563,17600.0
2011-06-07 15:05:00,67.18,67.19,67.12,67.12,13700.0,52.1563,52.164,52.1097,52.1097,13700.0
2011-06-07 15:10:00,67.1,67.15,67.1,67.13,17900.0,52.0941,52.133,52.0941,52.1174,17900.0
2011-06-07 15:15:00,67.12,67.16,67.09,67.1,13700.0,52.1097,52.1407,52.0864,52.0941,13700.0
2011-06-07 15:20:00,67.1,67.11,67.0,67.04,16100.0,52.0941,52.1019,52.0165,52.0476,16100.0
2011-06-07 15:25:00,67.04,67.08,67.04,67.06,9500.0,52.0476,52.0786,52.0476,52.0631,9500.0
2011-06-07 15:30:00,67.04,67.05,66.99,67.02,11900.0,52.0476,52.0553,52.0087,52.032,11900.0
2011-06-07 15:35:00,67.01,67.05,67.01,67.02,4000.0,52.0243,52.0553,52.0243,52.032,4000.0
2011-06-07 15:40:00,67.02,67.02,66.85,66.89,29800.0,52.032,52.032,51.9001,51.9311,29800.0
2011-06-07 15:45:00,66.88,66.99,66.82,66.85,84800.0,51.9233,52.0087,51.8768,51.9001,84800.0
2011-06-07 15:50:00,66.84,66.88,66.76,66.88,33700.0,51.8923,51.9233,51.8302,51.9233,33700.0
2011-06-07 15:55:00,66.86,66.86,66.7,66.73,29700.0,51.9078,51.9078,51.7836,51.8069,29700.0
2011-06-08 09:30:00,66.61,66.7,66.6,66.64,44600.0,51.7137,51.7836,51.706,51.737,44600.0
2011-06-08 09:35:00,66.62,66.71,66.61,66.7,17000.0,51.7215,51.7914,51.7137,51.7836,17000.0
2011-06-08 09:40:00,66.7,66.77,66.7,66.73,6600.0,51.7836,51.8379,51.7836,51.8069,6600.0
2011-06-08 09:45:00,66.7,66.7,66.55,66.57,33100.0,51.7836,51.7836,51.6671,51.6827,33100.0
2011-06-08 09:50:00,66.57,66.61,66.54,66.59,17100.0,51.6827,51.7137,51.6594,51.6982,17100.0
2011-06-08 09:55:00,66.54,66.55,66.4,66.44,54800.0,51.6594,51.6671,51.5507,51.5817,54800.0
2011-06-08 10:00:00,66.42,66.56,66.42,66.55,24800.0,51.5662,51.6749,51.5662,51.6671,24800.0
2011-06-08 10:05:00,66.53,66.61,66.53,66.61,27000.0,51.6516,51.7137,51.6516,51.7137,27000.0
2011-06-08 10:10:00,66.61,66.65,66.58,66.62,10800.0,51.7137,51.7448,51.6904,51.7215,10800.0
2011-06-08 10:15:00,66.65,66.69,66.61,66.61,6500.0,51.7448,51.7758,51.7137,51.7137,6500.0
2011-06-08 10:20:00,66.62,66.65,66.56,66.58,14500.0,51.7215,51.7448,51.6749,51.6904,14500.0
2011-06-08 10:25:00,66.56,66.64,66.54,66.61,21500.0,51.6749,51.737,51.6594,51.7137,21500.0
2011-06-08 10:30:00,66.62,66.63,66.49,66.51,52400.0,51.7215,51.7293,51.6206,51.6361,52400.0
2011-06-08 10:35:00,66.52,66.59,66.52,66.55,38500.0,51.6439,51.6982,51.6439,51.6671,38500.0
2011-06-08 10:40:00,66.53,66.61,66.52,66.6,15000.0,51.6516,51.7137,51.6439,51.706,15000.0
2011-06-08 10:45:00,66.62,66.73,66.62,66.72,5700.0,51.7215,51.8069,51.7215,51.7991,5700.0
2011-06-08 10:50:00,66.73,66.73,66.67,66.68,9600.0,51.8069,51.8069,51.7603,51.7681,9600.0
2011-06-08 10:55:00,66.69,66.69,66.61,66.64,8100.0,51.7758,51.7758,51.7137,51.737,8100.0
2011-06-08 11:00:00,66.67,66.77,66.67,66.77,16400.0,51.7603,51.8379,51.7603,51.8379,16400.0
2011-06-08 11:05:00,66.78,66.8,66.75,66.75,18000.0,51.8457,51.8612,51.8224,51.8224,18000.0
2011-06-08 11:10:00,66.76,66.76,66.61,66.61,21600.0,51.8302,51.8302,51.7137,51.7137,21600.0
2011-06-08 11:15:00,66.61,66.62,66.56,66.59,9200.0,51.7137,51.7215,51.6749,51.6982,9200.0
2011-06-08 11:20:00,66.6,66.61,66.57,66.61,12600.0,51.706,51.7137,51.6827,51.7137,12600.0
2011-06-08 11:25:00,66.6,66.61,66.51,66.52,12600.0,51.706,51.7137,51.6361,51.6439,12600.0
2011-06-08 11:30:00,66.52,66.58,66.51,66.58,9700.0,51.6439,51.6904,51.6361,51.6904,9700.0
2011-06-08 11:35:00,66.59,66.63,66.59,66.6,13400.0,51.6982,51.7293,51.6982,51.706,13400.0
2011-06-08 11:40:00,66.6,66.6,66.53,66.54,11800.0,51.706,51.706,51.6516,51.6594,11800.0
2011-06-08 11:45:00,66.55,66.62,66.54,66.55,4700.0,51.6671,51.7215,51.6594,51.6671,4700.0
2011-06-08 11:50:00,66.55,66.62,66.53,66.62,29900.0,51.6671,51.7215,51.6516,51.7215,29900.0
2011-06-08 11:55:00,66.63,66.73,66.62,66.72,24400.0,51.7293,51.8069,51.7215,51.7991,24400.0
2011-06-08 12:00:00,66.72,66.74,66.69,66.72,33700.0,51.7991,51.8147,51.7758,51.7991,33700.0
2011-06-08 12:05:00,66.7,66.72,66.68,66.71,9000.0,51.7836,51.7991,51.7681,51.7914,9000.0
2011-06-08 12:10:00,66.72,66.77,66.7,66.7,10300.0,51.7991,51.8379,51.7836,51.7836,10300.0
2011-06-08 12:15:00,66.69,66.71,66.66,66.68,9700.0,51.7758,51.7914,51.7525,51.7681,9700.0
2011-06-08 12:20:00,66.69,66.7,66.58,66.59,18800.0,51.7758,51.7836,51.6904,51.6982,18800.0
2011-06-08 12:25:00,66.58,66.61,66.53,66.58,22200.0,51.6904,51.7137,51.6516,51.6904,22200.0
2011-06-08 12:30:00,66.59,66.61,66.58,66.6,2400.0,51.6982,51.7137,51.6904,51.706,2400.0
2011-06-08 12:35:00,66.59,66.59,66.54,66.58,18300.0,51.6982,51.6982,51.6594,51.6904,18300.0
2011-06-08 12:40:00,66.6,66.6,66.57,66.59,18400.0,51.706,51.706,51.6827,51.6982,18400.0
2011-06-08 12:45:00,66.6,66.64,66.59,66.61,22600.0,51.706,51.737,51.6982,51.7137,22600.0
2011-06-08 12:50:00,66.61,66.67,66.6,66.62,8800.0,51.7137,51.7603,51.706,51.7215,8800.0
2011-06-08 12:55:00,66.62,66.71,66.62,66.71,13600.0,51.7215,51.7914,51.7215,51.7914,13600.0
2011-06-08 13:00:00,66.7,66.73,66.69,66.72,9700.0,51.7836,51.8069,51.7758,51.7991,9700.0
2011-06-08 13:05:00,66.7,66.76,66.7,66.71,5700.0,51.7836,51.8302,51.7836,51.7914,5700.0
2011-06-08 13:10:00,66.7,66.7,66.64,66.65,26100.0,51.7836,51.7836,51.737,51.7448,26100.0
2011-06-08 13:15:00,66.64,66.68,66.64,66.68,10300.0,51.737,51.7681,51.737,51.7681,10300.0
2011-06-08 13:20:00,66.67,66.69,66.61,66.62,8300.0,51.7603,51.7758,51.7137,51.7215,8300.0
2011-06-08 13:25:00,66.62,66.64,66.6,66.64,18000.0,51.7215,51.737,51.706,51.737,18000.0
2011-06-08 13:30:00,66.63,66.64,66.52,66.54,14800.0,51.7293,51.737,51.6439,51.6594,14800.0
2011-06-08 13:35:00,66.54,66.55,66.45,66.49,24900.0,51.6594,51.6671,51.5895,51.6206,24900.0
2011-06-08 13:40:00,66.45,66.48,66.41,66.44,16400.0,51.5895,51.6128,51.5585,51.5817,16400.0
2011-06-08 13:45:00,66.44,66.48,66.44,66.46,6300.0,51.5817,51.6128,51.5817,51.5973,6300.0
2011-06-08 13:50:00,66.44,66.47,66.41,66.41,8100.0,51.5817,51.605,51.5585,51.5585,8100.0
2011-06-08 13:55:00,66.42,66.42,66.31,66.38,30700.0,51.5662,51.5662,51.4808,51.5352,30700.0
2011-06-08 14:00:00,66.38,66.52,66.36,66.46,17900.0,51.5352,51.6439,51.5196,51.5973,17900.0
2011-06-08 14:05:00,66.45,66.5,66.4,66.43,28800.0,51.5895,51.6283,51.5507,51.574,28800.0
2011-06-08 14:10:00,66.44,66.44,66.35,66.39,17300.0,51.5817,51.5817,51.5119,51.5429,17300.0
2011-06-08 14:15:00,66.38,66.45,66.38,66.43,10300.0,51.5352,51.5895,51.5352,51.574,10300.0
2011-06-08 14:20:00,66.42,66.43,66.29,66.32,28000.0,51.5662,51.574,51.4653,51.4886,28000.0
2011-06-08 14:25:00,66.34,66.4,66.32,66.33,27900.0,51.5041,51.5507,51.4886,51.4963,27900.0
2011-06-08 14:30:00,66.34,66.49,66.34,66.47,20300.0,51.5041,51.6206,51.5041,51.605,20300.0
2011-06-08 14:35:00,66.48,66.64,66.48,66.57,59800.0,51.6128,51.737,51.6128,51.6827,59800.0
2011-06-08 14:40:00,66.56,66.6,66.55,66.55,18600.0,51.6749,51.706,51.6671,51.6671,18600.0
2011-06-08 14:45:00,66.56,66.58,66.5,66.53,16600.0,51.6749,51.6904,51.6283,51.6516,16600.0
2011-06-08 14:50:00,66.52,66.56,66.51,66.55,9800.0,51.6439,51.6749,51.6361,51.6671,9800.0
2011-06-08 14:55:00,66.56,66.6,66.53,66.53,15300.0,51.6749,51.706,51.6516,51.6516,15300.0
2011-06-08 15:00:00,66.54,66.54,66.49,66.54,4600.0,51.6594,51.6594,51.6206,51.6594,4600.0
2011-06-08 15:05:00,66.54,66.54,66.49,66.5,13400.0,51.6594,51.6594,51.6206,51.6283,13400.0
2011-06-08 15:10:00,66.51,66.53,66.44,66.45,14000.0,51.6361,51.6516,51.5817,51.5895,14000.0
2011-06-08 15:15:00,66.44,66.44,66.35,66.38,15900.0,51.5817,51.5817,51.5119,51.5352,15900.0
2011-06-08 15:20:00,66.37,66.37,66.32,66.33,15900.0,51.5274,51.5274,51.4886,51.4963,15900.0
2011-06-08 15:25:00,66.33,66.36,66.28,66.33,25800.0,51.4963,51.5196,51.4575,51.4963,25800.0
2011-06-08 15:30:00,66.33,66.41,66.31,66.31,20100.0,51.4963,51.5585,51.4808,51.4808,20100.0
2011-06-08 15:35:00,66.32,66.38,66.27,66.34,24700.0,51.4886,51.5352,51.4498,51.5041,24700.0
2011-06-08 15:40:00,66.33,66.37,66.3,66.37,19400.0,51.4963,51.5274,51.4731,51.5274,19400.0
2011-06-08 15:45:00,66.38,66.49,66.38,66.42,31700.0,51.5352,51.6206,51.5352,51.5662,31700.0
2011-06-08 15:50:00,66.41,66.45,66.39,66.4,19000.0,51.5585,51.5895,51.5429,51.5507,19000.0
2011-06-08 15:55:00,66.4,66.43,66.37,66.37,14700.0,51.5507,51.574,51.5274,51.5274,14700.0
2011-06-09 09:30:00,66.56,66.56,66.44,66.45,55800.0,51.6749,51.6749,51.5817,51.5895,55800.0
2011-06-09 09:35:00,66.43,66.47,66.38,66.42,29700.0,51.574,51.605,51.5352,51.5662,29700.0
2011-06-09 09:40:00,66.43,66.5,66.43,66.48,16300.0,51.574,51.6283,51.574,51.6128,16300.0
2011-06-09 09:45:00,66.47,66.54,66.42,66.54,23900.0,51.605,51.6594,51.5662,51.6594,23900.0
2011-06-09 09:50:00,66.53,66.6,66.51,66.6,9800.0,51.6516,51.706,51.6361,51.706,9800.0
2011-06-09 09:55:00,66.6,66.65,66.59,66.65,8700.0,51.706,51.7448,51.6982,51.7448,8700.0
2011-06-09 10:00:00,66.69,66.79,66.68,66.77,20700.0,51.7758,51.8535,51.7681,51.8379,20700.0
2011-06-09 10:05:00,66.76,66.8,66.73,66.75,22700.0,51.8302,51.8612,51.8069,51.8224,22700.0
2011-06-09 10:10:00,66.76,66.82,66.75,66.76,14300.0,51.8302,51.8768,51.8224,51.8302,14300.0
2011-06-09 10:15:00,66.77,66.77,66.74,66.76,6200.0,51.8379,51.8379,51.8147,51.8302,6200.0
2011-06-09 10:20:00,66.76,66.77,66.71,66.72,5400.0,51.8302,51.8379,51.7914,51.7991,5400.0
2011-06-09 10:25:00,66.73,66.76,66.73,66.74,8900.0,51.8069,51.8302,51.8069,51.8147,8900.0
2011-06-09 10:30:00,66.73,66.87,66.72,66.84,13800.0,51.8069,51.9156,51.7991,51.8923,13800.0
2011-06-09 10:35:00,66.84,66.88,66.82,66.85,10900.0,51.8923,51.9233,51.8768,51.9001,10900.0
2011-06-09 10:40:00,66.85,66.88,66.82,66.82,10200.0,51.9001,51.9233,51.8768,51.8768,10200.0
2011-06-09 10:45:00,66.81,66.89,66.79,66.89,10300.0,51.869,51.9311,51.8535,51.9311,10300.0
2011-06-09 10:50:00,66.89,66.92,66.86,66.86,18300.0,51.9311,51.9544,51.9078,51.9078,18300.0
2011-06-09 10:55:00,66.85,66.88,66.83,66.86,7000.0,51.9001,51.9233,51.8845,51.9078,7000.0
2011-06-09 11:00:00,66.85,66.85,66.79,66.84,14800.0,51.9001,51.9001,51.8535,51.8923,14800.0
2011-06-09 11:05:00,66.84,66.89,66.81,66.81,7100.0,51.8923,51.9311,51.869,51.869,7100.0
2011-06-09 11:10:00,66.81,66.82,66.78,66.81,11600.0,51.869,51.8768,51.8457,51.869,11600.0
2011-06-09 11:15:00,66.8,66.83,66.79,66.81,9600.0,51.8612,51.8845,51.8535,51.869,9600.0
2011-06-09 11:20:00,66.81,66.83,66.78,66.78,14100.0,51.869,51.8845,51.8457,51.8457,14100.0
2011-06-09 11:25:00,66.77,66.79,66.75,66.79,15800.0,51.8379,51.8535,51.8224,51.8535,15800.0
2011-06-09 11:30:00,66.8,66.85,66.79,66.81,8100.0,51.8612,51.9001,51.8535,51.869,8100.0
2011-06-09 11:35:00,66.82,66.86,66.82,66.84,13100.0,51.8768,51.9078,51.8768,51.8923,13100.0
2011-06-09 11:40:00,66.84,66.84,66.82,66.82,4400.0,51.8923,51.8923,51.8768,51.8768,4400.0
2011-06-09 11:45:00,66.82,66.88,66.82,66.88,11400.0,51.8768,51.9233,51.8768,51.9233,11400.0
2011-06-09 11:50:00,66.89,67.0,66.89,66.96,28400.0,51.9311,52.0165,51.9311,51.9855,28400.0
2011-06-09 11:55:00,66.96,67.0,66.94,66.95,7400.0,51.9855,52.0165,51.9699,51.9777,7400.0
2011-06-09 12:00:00,66.95,66.98,66.93,66.98,12500.0,51.9777,52.001,51.9622,52.001,12500.0
2011-06-09 12:05:00,66.99,67.02,66.98,67.02,6600.0,52.0087,52.032,52.001,52.032,6600.0
2011-06-09 12:10:00,67.02,67.04,67.0,67.0,6300.0,52.032,52.0476,52.0165,52.0165,6300.0
2011-06-09 12:15:00,67.0,67.03,66.98,67.0,8500.0,52.0165,52.0398,52.001,52.0165,8500.0
2011-06-09 12:20:00,67.0,67.0,66.96,66.96,1700.0,52.0165,52.0165,51.9855,51.9855,1700.0
2011-06-09 12:25:00,66.96,66.96,66.93,66.95,10200.0,51.9855,51.9855,51.9622,51.9777,10200.0
2011-06-09 12:30:00,66.95,66.98,66.95,66.95,8400.0,51.9777,52.001,51.9777,51.9777,8400.0
2011-06-09 12:35:00,66.94,66.95,66.91,66.92,11300.0,51.9699,51.9777,51.9466,51.9544,11300.0
2011-06-09 12:40:00,66.93,66.98,66.93,66.98,5900.0,51.9622,52.001,51.9622,52.001,5900.0
2011-06-09 12:45:00,66.96,67.01,66.96,66.97,8200.0,51.9855,52.0243,51.9855,51.9932,8200.0
2011-06-09 12:50:00,66.97,66.99,66.96,66.98,3800.0,51.9932,52.0087,51.9855,52.001,3800.0
2011-06-09 12:55:00,66.98,66.99,66.96,66.96,4500.0,52.001,52.0087,51.9855,51.9855,4500.0
2011-06-09 13:00:00,66.96,66.99,66.96,66.97,7100.0,51.9855,52.0087,51.9855,51.9932,7100.0
2011-06-09 13:05:00,66.97,67.01,66.96,66.99,6100.0,51.9932,52.0243,51.9855,52.0087,6100.0
2011-06-09 13:10:00,66.99,67.02,66.99,67.0,5900.0,52.0087,52.032,52.0087,52.0165,5900.0
2011-06-09 13:15:00,67.0,67.03,67.0,67.03,5500.0,52.0165,52.0398,52.0165,52.0398,5500.0
2011-06-09 13:20:00,67.03,67.04,67.01,67.03,2800.0,52.0398,52.0476,52.0243,52.0398,2800.0
2011-06-09 13:25:00,67.02,67.02,66.97,66.99,6900.0,52.032,52.032,51.9932,52.0087,6900.0
2011-06-09 13:30:00,67.0,67.0,66.98,66.99,5800.0,52.0165,52.0165,52.001,52.0087,5800.0
2011-06-09 13:35:00,66.99,67.0,66.95,66.98,6200.0,52.0087,52.0165,51.9777,52.001,6200.0
2011-06-09 13:40:00,66.98,67.0,66.97,67.0,6900.0,52.001,52.0165,51.9932,52.0165,6900.0
2011-06-09 13:45:00,67.0,67.0,66.96,67.0,8800.0,52.0165,52.0165,51.9855,52.0165,8800.0
2011-06-09 13:50:00,67.0,67.06,67.0,67.06,6100.0,52.0165,52.0631,52.0165,52.0631,6100.0
2011-06-09 13:55:00,67.06,67.07,67.01,67.01,15500.0,52.0631,52.0709,52.0243,52.0243,15500.0
2011-06-09 14:00:00,67.01,67.04,67.0,67.03,14500.0,52.0243,52.0476,52.0165,52.0398,14500.0
2011-06-09 14:05:00,67.03,67.03,67.01,67.01,21200.0,52.0398,52.0398,52.0243,52.0243,21200.0
2011-06-09 14:10:00,67.02,67.06,67.01,67.05,14100.0,52.032,52.0631,52.0243,52.0553,14100.0
2011-06-09 14:15:00,67.05,67.08,67.05,67.08,8900.0,52.0553,52.0786,52.0553,52.0786,8900.0
2011-06-09 14:20:00,67.07,67.08,67.06,67.06,8300.0,52.0709,52.0786,52.0631,52.0631,8300.0
2011-06-09 14:25:00,67.07,67.07,67.03,67.05,5600.0,52.0709,52.0709,52.0398,52.0553,5600.0
2011-06-09 14:30:00,67.05,67.06,67.0,67.0,33100.0,52.0553,52.0631,52.0165,52.0165,33100.0
2011-06-09 14:35:00,67.01,67.03,66.99,67.03,19300.0,52.0243,52.0398,52.0087,52.0398,19300.0
2011-06-09 14:40:00,67.03,67.06,67.03,67.06,3900.0,52.0398,52.0631,52.0398,52.0631,3900.0
2011-06-09 14:45:00,67.06,67.07,67.06,67.07,3800.0,52.0631,52.0709,52.0631,52.0709,3800.0
2011-06-09 14:50:00,67.07,67.12,67.07,67.11,26200.0,52.0709,52.1097,52.0709,52.1019,26200.0
2011-06-09 14:55:00,67.11,67.13,67.09,67.13,5700.0,52.1019,52.1174,52.0864,52.1174,5700.0
2011-06-09 15:00:00,67.13,67.14,67.1,67.12,9600.0,52.1174,52.1252,52.0941,52.1097,9600.0
2011-06-09 15:05:00,67.12,67.12,67.09,67.1,4000.0,52.1097,52.1097,52.0864,52.0941,4000.0
2011-06-09 15:10:00,67.1,67.12,67.1,67.11,4600.0,52.0941,52.1097,52.0941,52.1019,4600.0
2011-06-09 15:15:00,67.1,67.1,67.03,67.03,14400.0,52.0941,52.0941,52.0398,52.0398,14400.0
2011-06-09 15:20:00,67.04,67.05,67.0,67.02,43200.0,52.0476,52.0553,52.0165,52.032,43200.0
2011-06-09 15:25:00,67.03,67.03,66.99,67.02,19300.0,52.0398,52.0398,52.0087,52.032,19300.0
2011-06-09 15:30:00,67.0,67.04,66.95,66.95,30200.0,52.0165,52.0476,51.9777,51.9777,30200.0
2011-06-09 15:35:00,66.96,67.01,66.95,66.97,24100.0,51.9855,52.0243,51.9777,51.9932,24100.0
2011-06-09 15:40:00,66.98,67.0,66.94,66.98,8000.0,52.001,52.0165,51.9699,52.001,8000.0
2011-06-09 15:45:00,66.97,66.97,66.84,66.89,28000.0,51.9932,51.9932,51.8923,51.9311,28000.0
2011-06-09 15:50:00,66.88,66.89,66.84,66.88,16400.0,51.9233,51.9311,51.8923,51.9233,16400.0
2011-06-09 15:55:00,66.88,66.89,66.85,66.86,40400.0,51.9233,51.9311,51.9001,51.9078,40400.0
2011-06-10 09:30:00,66.58,66.6,66.51,66.51,26300.0,51.6904,51.706,51.6361,51.6361,26300.0
2011-06-10 09:35:00,66.53,66.54,66.42,66.43,32100.0,51.6516,51.6594,51.5662,51.574,32100.0
2011-06-10 09:40:00,66.42,66.48,66.38,66.45,14100.0,51.5662,51.6128,51.5352,51.5895,14100.0
2011-06-10 09:45:00,66.44,66.52,66.4,66.47,20800.0,51.5817,51.6439,51.5507,51.605,20800.0
2011-06-10 09:50:00,66.46,66.46,66.3,66.35,23300.0,51.5973,51.5973,51.4731,51.5119,23300.0
2011-06-10 09:55:00,66.34,66.35,66.26,66.31,20800.0,51.5041,51.5119,51.442,51.4808,20800.0
2011-06-10 10:00:00,66.31,66.33,66.23,66.27,26100.0,51.4808,51.4963,51.4187,51.4498,26100.0
2011-06-10 10:05:00,66.26,66.27,66.13,66.16,70700.0,51.442,51.4498,51.3411,51.3644,70700.0
2011-06-10 10:10:00,66.15,66.24,66.15,66.24,21000.0,51.3566,51.4265,51.3566,51.4265,21000.0
2011-06-10 10:15:00,66.23,66.32,66.21,66.32,13100.0,51.4187,51.4886,51.4032,51.4886,13100.0
2011-06-10 10:20:00,66.31,66.31,66.18,66.2,30900.0,51.4808,51.4808,51.3799,51.3954,30900.0
2011-06-10 10:25:00,66.21,66.27,66.18,66.27,15600.0,51.4032,51.4498,51.3799,51.4498,15600.0
2011-06-10 10:30:00,66.28,66.28,66.16,66.21,11900.0,51.4575,51.4575,51.3644,51.4032,11900.0
2011-06-10 10:35:00,66.22,66.23,66.19,66.19,13000.0,51.4109,51.4187,51.3877,51.3877,13000.0
2011-06-10 10:40:00,66.17,66.17,66.05,66.14,43100.0,51.3721,51.3721,51.279,51.3488,43100.0
2011-06-10 10:45:00,66.13,66.14,66.07,66.14,15800.0,51.3411,51.3488,51.2945,51.3488,15800.0
2011-06-10 10:50:00,66.15,66.17,66.07,66.09,14500.0,51.3566,51.3721,51.2945,51.31,14500.0
2011-06-10 10:55:00,66.08,66.12,65.99,66.05,73800.0,51.3023,51.3333,51.2324,51.279,73800.0
2011-06-10 11:00:00,66.06,66.06,65.96,65.97,34800.0,51.2867,51.2867,51.2091,51.2169,34800.0
2011-06-10 11:05:00,65.98,65.98,65.86,65.89,77600.0,51.2246,51.2246,51.1315,51.1547,77600.0
2011-06-10 11:10:00,65.89,65.92,65.88,65.88,28600.0,51.1547,51.178,51.147,51.147,28600.0
2011-06-10 11:15:00,65.87,65.96,65.87,65.96,27100.0,51.1392,51.2091,51.1392,51.2091,27100.0
2011-06-10 11:20:00,65.95,66.04,65.94,66.03,23600.0,51.2013,51.2712,51.1936,51.2634,23600.0
2011-06-10 11:25:00,66.03,66.06,65.99,66.0,11400.0,51.2634,51.2867,51.2324,51.2401,11400.0
2011-06-10 11:30:00,65.98,65.99,65.94,65.96,6800.0,51.2246,51.2324,51.1936,51.2091,6800.0
2011-06-10 11:35:00,65.96,66.0,65.92,65.92,11800.0,51.2091,51.2401,51.178,51.178,11800.0
2011-06-10 11:40:00,65.93,66.01,65.92,66.01,15200.0,51.1858,51.2479,51.178,51.2479,15200.0
2011-06-10 11:45:00,66.02,66.04,65.99,66.03,13100.0,51.2557,51.2712,51.2324,51.2634,13100.0
2011-06-10 11:50:00,66.05,66.06,66.0,66.05,9000.0,51.279,51.2867,51.2401,51.279,9000.0
2011-06-10 11:55:00,66.02,66.05,66.0,66.03,8200.0,51.2557,51.279,51.2401,51.2634,8200.0
2011-06-10 12:00:00,66.03,66.09,66.02,66.06,8400.0,51.2634,51.31,51.2557,51.2867,8400.0
2011-06-10 12:05:00,66.06,66.06,66.03,66.06,21500.0,51.2867,51.2867,51.2634,51.2867,21500.0
2011-06-10 12:10:00,66.06,66.06,65.96,65.96,13900.0,51.2867,51.2867,51.2091,51.2091,13900.0
2011-06-10 12:15:00,65.98,66.03,65.98,66.03,9100.0,51.2246,51.2634,51.2246,51.2634,9100.0
2011-06-10 12:20:00,66.04,66.07,66.03,66.05,20500.0,51.2712,51.2945,51.2634,51.279,20500.0
2011-06-10 12:25:00,66.04,66.06,66.01,66.02,10500.0,51.2712,51.2867,51.2479,51.2557,10500.0
2011-06-10 12:30:00,66.01,66.1,66.0,66.1,14100.0,51.2479,51.3178,51.2401,51.3178,14100.0
2011-06-10 12:35:00,66.09,66.11,66.07,66.1,10800.0,51.31,51.3255,51.2945,51.3178,10800.0
2011-06-10 12:40:00,66.1,66.1,66.07,66.07,16400.0,51.3178,51.3178,51.2945,51.2945,16400.0
2011-06-10 12:45:00,66.05,66.08,66.02,66.03,11100.0,51.279,51.3023,51.2557,51.2634,11100.0
2011-06-10 12:50:00,66.04,66.08,66.03,66.06,10600.0,51.2712,51.3023,51.2634,51.2867,10600.0
2011-06-10 12:55:00,66.06,66.09,66.05,66.05,3100.0,51.2867,51.31,51.279,51.279,3100.0
2011-06-10 13:00:00,66.04,66.04,65.98,66.01,13500.0,51.2712,51.2712,51.2246,51.2479,13500.0
2011-06-10 13:05:00,66.0,66.04,66.0,66.01,9500.0,51.2401,51.2712,51.2401,51.2479,9500.0
2011-06-10 13:10:00,66.02,66.02,65.91,65.93,12600.0,51.2557,51.2557,51.1703,51.1858,12600.0
2011-06-10 13:15:00,65.94,65.94,65.92,65.94,17100.0,51.1936,51.1936,51.178,51.1936,17100.0
2011-06-10 13:20:00,65.93,65.96,65.89,65.89,18900.0,51.1858,51.2091,51.1547,51.1547,18900.0
2011-06-10 13:25:00,65.9,65.95,65.9,65.95,7500.0,51.1625,51.2013,51.1625,51.2013,7500.0
2011-06-10 13:30:00,65.96,65.96,65.9,65.91,12500.0,51.2091,51.2091,51.1625,51.1703,12500.0
2011-06-10 13:35:00,65.9,65.9,65.84,65.85,19200.0,51.1625,51.1625,51.1159,51.1237,19200.0
2011-06-10 13:40:00,65.84,65.86,65.78,65.79,18400.0,51.1159,51.1315,51.0693,51.0771,18400.0
2011-06-10 13:45:00,65.77,65.8,65.73,65.78,26400.0,51.0616,51.0849,51.0305,51.0693,26400.0
2011-06-10 13:50:00,65.78,65.81,65.75,65.81,6400.0,51.0693,51.0926,51.0461,51.0926,6400.0
2011-06-10 13:55:00,65.81,65.81,65.76,65.79,6000.0,51.0926,51.0926,51.0538,51.0771,6000.0
2011-06-10 14:00:00,65.8,66.0,65.8,66.0,19500.0,51.0849,51.2401,51.0849,51.2401,19500.0
2011-06-10 14:05:00,65.99,66.19,65.97,66.09,37400.0,51.2324,51.3877,51.2169,51.31,37400.0
2011-06-10 14:10:00,66.08,66.1,65.99,66.09,26200.0,51.3023,51.3178,51.2324,51.31,26200.0
2011-06-10 14:15:00,66.11,66.18,66.06,66.17,21200.0,51.3255,51.3799,51.2867,51.3721,21200.0
2011-06-10 14:20:00,66.16,66.17,66.01,66.06,48100.0,51.3644,51.3721,51.2479,51.2867,48100.0
2011-06-10 14:25:00,66.04,66.16,66.04,66.11,22000.0,51.2712,51.3644,51.2712,51.3255,22000.0
2011-06-10 14:30:00,66.09,66.17,66.06,66.06,23100.0,51.31,51.3721,51.2867,51.2867,23100.0
2011-06-10 14:35:00,66.05,66.11,66.03,66.03,30100.0,51.279,51.3255,51.2634,51.2634,30100.0
2011-06-10 14:40:00,66.03,66.12,66.0,66.02,24000.0,51.2634,51.3333,51.2401,51.2557,24000.0
2011-06-10 14:45:00,66.02,66.1,66.02,66.1,17200.0,51.2557,51.3178,51.2557,51.3178,17200.0
2011-06-10 14:50:00,66.1,66.16,66.1,66.16,10600.0,51.3178,51.3644,51.3178,51.3644,10600.0
2011-06-10 14:55:00,66.16,66.3,66.14,66.3,44400.0,51.3644,51.4731,51.3488,51.4731,44400.0
2011-06-10 15:00:00,66.3,66.33,66.21,66.23,67400.0,51.4731,51.4963,51.4032,51.4187,67400.0
2011-06-10 15:05:00,66.22,66.25,66.14,66.19,18700.0,51.4109,51.4342,51.3488,51.3877,18700.0
2011-06-10 15:10:00,66.2,66.26,66.19,66.22,20800.0,51.3954,51.442,51.3877,51.4109,20800.0
2011-06-10 15:15:00,66.22,66.31,66.19,66.27,18000.0,51.4109,51.4808,51.3877,51.4498,18000.0
2011-06-10 15:20:00,66.27,66.27,66.2,66.24,12700.0,51.4498,51.4498,51.3954,51.4265,12700.0
2011-06-10 15:25:00,66.24,66.25,66.14,66.16,14300.0,51.4265,51.4342,51.3488,51.3644,14300.0
2011-06-10 15:30:00,66.15,66.22,66.13,66.17,24100.0,51.3566,51.4109,51.3411,51.3721,24100.0
2011-06-10 15:35:00,66.17,66.17,66.06,66.08,28400.0,51.3721,51.3721,51.2867,51.3023,28400.0
2011-06-10 15:40:00,66.08,66.1,66.0,66.01,24800.0,51.3023,51.3178,51.2401,51.2479,24800.0
2011-06-10 15:45:00,66.0,66.0,65.9,65.95,21900.0,51.2401,51.2401,51.1625,51.2013,21900.0
2011-06-10 15:50:00,65.94,65.95,65.86,65.87,29300.0,51.1936,51.2013,51.1315,51.1392,29300.0
2011-06-10 15:55:00,65.87,65.94,65.86,65.89,29100.0,51.1392,51.1936,51.1315,51.1547,29100.0
2011-06-13 09:30:00,66.01,66.06,65.98,66.05,215900.0,51.2479,51.2867,51.2246,51.279,215900.0
2011-06-13 09:35:00,66.07,66.16,66.06,66.13,80500.0,51.2945,51.3644,51.2867,51.3411,80500.0
2011-06-13 09:40:00,66.13,66.25,66.13,66.24,53300.0,51.3411,51.4342,51.3411,51.4265,53300.0
2011-06-13 09:45:00,66.23,66.25,66.19,66.19,109800.0,51.4187,51.4342,51.3877,51.3877,109800.0
2011-06-13 09:50:00,66.19,66.2,66.11,66.14,41200.0,51.3877,51.3954,51.3255,51.3488,41200.0
2011-06-13 09:55:00,66.14,66.22,66.14,66.19,22300.0,51.3488,51.4109,51.3488,51.3877,22300.0
2011-06-13 10:00:00,66.19,66.23,66.08,66.16,63200.0,51.3877,51.4187,51.3023,51.3644,63200.0
2011-06-13 10:05:00,66.16,66.17,66.07,66.12,29600.0,51.3644,51.3721,51.2945,51.3333,29600.0
2011-06-13 10:10:00,66.12,66.15,66.04,66.08,25700.0,51.3333,51.3566,51.2712,51.3023,25700.0
2011-06-13 10:15:00,66.07,66.11,66.03,66.1,48500.0,51.2945,51.3255,51.2634,51.3178,48500.0
2011-06-13 10:20:00,66.1,66.18,66.05,66.15,57700.0,51.3178,51.3799,51.279,51.3566,57700.0
2011-06-13 10:25:00,66.15,66.19,66.15,66.17,20300.0,51.3566,51.3877,51.3566,51.3721,20300.0
2011-06-13 10:30:00,66.17,66.17,66.08,66.11,18400.0,51.3721,51.3721,51.3023,51.3255,18400.0
2011-06-13 10:35:00,66.11,66.14,66.08,66.1,30800.0,51.3255,51.3488,51.3023,51.3178,30800.0
2011-06-13 10:40:00,66.11,66.12,66.01,66.02,15400.0,51.3255,51.3333,51.2479,51.2557,15400.0
2011-06-13 10:45:00,66.03,66.09,66.0,66.06,34600.0,51.2634,51.31,51.2401,51.2867,34600.0
2011-06-13 10:50:00,66.07,66.09,66.03,66.03,18200.0,51.2945,51.31,51.2634,51.2634,18200.0
2011-06-13 10:55:00,66.03,66.05,65.96,66.01,23700.0,51.2634,51.279,51.2091,51.2479,23700.0
2011-06-13 11:00:00,66.0,66.01,65.91,65.91,25300.0,51.2401,51.2479,51.1703,51.1703,25300.0
2011-06-13 11:05:00,65.91,65.97,65.9,65.9,21200.0,51.1703,51.2169,51.1625,51.1625,21200.0
2011-06-13 11:10:00,65.89,65.96,65.89,65.96,29600.0,51.1547,51.2091,51.1547,51.2091,29600.0
2011-06-13 11:15:00,65.95,66.01,65.92,66.01,22600.0,51.2013,51.2479,51.178,51.2479,22600.0
2011-06-13 11:20:00,66.0,66.04,65.97,66.04,20800.0,51.2401,51.2712,51.2169,51.2712,20800.0
2011-06-13 11:25:00,66.04,66.07,66.03,66.04,31200.0,51.2712,51.2945,51.2634,51.2712,31200.0
2011-06-13 11:30:00,66.03,66.05,66.01,66.03,12800.0,51.2634,51.279,51.2479,51.2634,12800.0
2011-06-13 11:35:00,66.01,66.01,65.98,65.99,11700.0,51.2479,51.2479,51.2246,51.2324,11700.0
2011-06-13 11:40:00,65.98,66.03,65.95,65.97,22200.0,51.2246,51.2634,51.2013,51.2169,22200.0
2011-06-13 11:45:00,65.97,66.0,65.9,65.91,21800.0,51.2169,51.2401,51.1625,51.1703,21800.0
2011-06-13 11:50:00,65.92,65.93,65.87,65.91,23400.0,51.178,51.1858,51.1392,51.1703,23400.0
2011-06-13 11:55:00,65.9,65.91,65.85,65.87,17700.0,51.1625,51.1703,51.1237,51.1392,17700.0
2011-06-13 12:00:00,65.87,65.92,65.84,65.89,18600.0,51.1392,51.178,51.1159,51.1547,18600.0
2011-06-13 12:05:00,65.91,65.93,65.87,65.88,17700.0,51.1703,51.1858,51.1392,51.147,17700.0
2011-06-13 12:10:00,65.88,65.89,65.86,65.89,15200.0,51.147,51.1547,51.1315,51.1547,15200.0
2011-06-13 12:15:00,65.89,65.9,65.78,65.8,23500.0,51.1547,51.1625,51.0693,51.0849,23500.0
2011-06-13 12:20:00,65.81,65.83,65.77,65.77,16200.0,51.0926,51.1082,51.0616,51.0616,16200.0
2011-06-13 12:25:00,65.77,65.81,65.75,65.78,21400.0,51.0616,51.0926,51.0461,51.0693,21400.0
2011-06-13 12:30:00,65.78,65.87,65.78,65.86,11500.0,51.0693,51.1392,51.0693,51.1315,11500.0
2011-06-13 12:35:00,65.86,65.86,65.81,65.86,8600.0,51.1315,51.1315,51.0926,51.1315,8600.0
2011-06-13 12:40:00,65.86,65.87,65.8,65.84,9100.0,51.1315,51.1392,51.0849,51.1159,9100.0
2011-06-13 12:45:00,65.85,65.85,65.8,65.82,12900.0,51.1237,51.1237,51.0849,51.1004,12900.0
2011-06-13 12:50:00,65.82,65.83,65.77,65.78,17400.0,51.1004,51.1082,51.0616,51.0693,17400.0
2011-06-13 12:55:00,65.79,65.8,65.71,65.75,63500.0,51.0771,51.0849,51.015,51.0461,63500.0
2011-06-13 13:00:00,65.74,65.74,65.59,65.59,46100.0,51.0383,51.0383,50.9218,50.9218,46100.0
2011-06-13 13:05:00,65.6,65.62,65.55,65.62,27500.0,50.9296,50.9451,50.8908,50.9451,27500.0
2011-06-13 13:10:00,65.62,65.66,65.59,65.66,18100.0,50.9451,50.9762,50.9218,50.9762,18100.0
2011-06-13 13:15:00,65.67,65.77,65.67,65.76,28100.0,50.9839,51.0616,50.9839,51.0538,28100.0
2011-06-13 13:20:00,65.78,65.78,65.71,65.75,28600.0,51.0693,51.0693,51.015,51.0461,28600.0
2011-06-13 13:25:00,65.8,65.83,65.77,65.79,10000.0,51.0849,51.1082,51.0616,51.0771,10000.0
2011-06-13 13:30:00,65.8,65.83,65.78,65.78,27100.0,51.0849,51.1082,51.0693,51.0693,27100.0
2011-06-13 13:35:00,65.77,65.83,65.77,65.83,13200.0,51.0616,51.1082,51.0616,51.1082,13200.0
2011-06-13 13:40:00,65.85,65.88,65.84,65.87,15100.0,51.1237,51.147,51.1159,51.1392,15100.0
2011-06-13 13:45:00,65.87,65.88,65.83,65.84,17000.0,51.1392,51.147,51.1082,51.1159,17000.0
2011-06-13 13:50:00,65.83,65.97,65.82,65.96,17700.0,51.1082,51.2169,51.1004,51.2091,17700.0
2011-06-13 13:55:00,65.96,66.06,65.95,66.06,27400.0,51.2091,51.2867,51.2013,51.2867,27400.0
2011-06-13 14:00:00,66.05,66.08,66.02,66.07,17800.0,51.279,51.3023,51.2557,51.2945,17800.0
2011-06-13 14:05:00,66.08,66.17,66.07,66.13,59600.0,51.3023,51.3721,51.2945,51.3411,59600.0
2011-06-13 14:10:00,66.12,66.13,66.07,66.07,25300.0,51.3333,51.3411,51.2945,51.2945,25300.0
2011-06-13 14:15:00,66.07,66.11,66.05,66.06,21100.0,51.2945,51.3255,51.279,51.2867,21100.0
2011-06-13 14:20:00,66.06,66.11,66.04,66.1,27000.0,51.2867,51.3255,51.2712,51.3178,27000.0
2011-06-13 14:25:00,66.1,66.1,66.06,66.07,25900.0,51.3178,51.3178,51.2867,51.2945,25900.0
2011-06-13 14:30:00,66.06,66.07,65.97,65.98,30400.0,51.2867,51.2945,51.2169,51.2246,30400.0
2011-06-13 14:35:00,65.98,66.01,65.93,65.97,32100.0,51.2246,51.2479,51.1858,51.2169,32100.0
2011-06-13 14:40:00,65.97,66.07,65.95,66.06,26800.0,51.2169,51.2945,51.2013,51.2867,26800.0
2011-06-13 14:45:00,66.06,66.15,66.06,66.15,22600.0,51.2867,51.3566,51.2867,51.3566,22600.0
2011-06-13 14:50:00,66.15,66.15,66.05,66.05,16600.0,51.3566,51.3566,51.279,51.279,16600.0
2011-06-13 14:55:00,66.05,66.06,65.98,65.99,10100.0,51.279,51.2867,51.2246,51.2324,10100.0
2011-06-13 15:00:00,65.97,65.99,65.95,65.99,12200.0,51.2169,51.2324,51.2013,51.2324,12200.0
2011-06-13 15:05:00,66.01,66.08,65.99,66.01,18200.0,51.2479,51.3023,51.2324,51.2479,18200.0
2011-06-13 15:10:00,66.0,66.03,65.94,65.99,24300.0,51.2401,51.2634,51.1936,51.2324,24300.0
2011-06-13 15:15:00,65.98,66.0,65.89,65.98,55100.0,51.2246,51.2401,51.1547,51.2246,55100.0
2011-06-13 15:20:00,65.99,66.01,65.97,65.97,17300.0,51.2324,51.2479,51.2169,51.2169,17300.0
2011-06-13 15:25:00,65.97,66.06,65.96,66.02,20500.0,51.2169,51.2867,51.2091,51.2557,20500.0
2011-06-13 15:30:00,66.01,66.01,65.91,65.94,20000.0,51.2479,51.2479,51.1703,51.1936,20000.0
2011-06-13 15:35:00,65.94,65.95,65.85,65.86,37100.0,51.1936,51.2013,51.1237,51.1315,37100.0
2011-06-13 15:40:00,65.85,65.92,65.83,65.87,66800.0,51.1237,51.178,51.1082,51.1392,66800.0
2011-06-13 15:45:00,65.88,65.91,65.81,65.89,27400.0,51.147,51.1703,51.0926,51.1547,27400.0
2011-06-13 15:50:00,65.89,65.95,65.87,65.95,25000.0,51.1547,51.2013,51.1392,51.2013,25000.0
2011-06-13 15:55:00,65.94,65.95,65.85,65.87,32600.0,51.1936,51.2013,51.1237,51.1392,32600.0
2011-06-14 09:30:00,66.51,66.58,66.48,66.55,54900.0,51.6361,51.6904,51.6128,51.6671,54900.0
2011-06-14 09:35:00,66.55,66.59,66.49,66.53,19800.0,51.6671,51.6982,51.6206,51.6516,19800.0
2011-06-14 09:40:00,66.53,66.59,66.48,66.59,19400.0,51.6516,51.6982,51.6128,51.6982,19400.0
2011-06-14 09:45:00,66.59,66.65,66.59,66.62,30600.0,51.6982,51.7448,51.6982,51.7215,30600.0
2011-06-14 09:50:00,66.63,66.65,66.62,66.63,35700.0,51.7293,51.7448,51.7215,51.7293,35700.0
2011-06-14 09:55:00,66.64,66.69,66.64,66.67,21000.0,51.737,51.7758,51.737,51.7603,21000.0
2011-06-14 10:00:00,66.67,66.71,66.64,66.7,16500.0,51.7603,51.7914,51.737,51.7836,16500.0
2011-06-14 10:05:00,66.7,66.73,66.68,66.69,10700.0,51.7836,51.8069,51.7681,51.7758,10700.0
2011-06-14 10:10:00,66.69,66.7,66.64,66.64,6400.0,51.7758,51.7836,51.737,51.737,6400.0
2011-06-14 10:15:00,66.63,66.65,66.61,66.64,12600.0,51.7293,51.7448,51.7137,51.737,12600.0
2011-06-14 10:20:00,66.65,66.67,66.64,66.67,6700.0,51.7448,51.7603,51.737,51.7603,6700.0
2011-06-14 10:25:00,66.68,66.75,66.68,66.75,16300.0,51.7681,51.8224,51.7681,51.8224,16300.0
2011-06-14 10:30:00,66.76,66.83,66.76,66.81,14400.0,51.8302,51.8845,51.8302,51.869,14400.0
2011-06-14 10:35:00,66.81,66.83,66.77,66.82,36400.0,51.869,51.8845,51.8379,51.8768,36400.0
2011-06-14 10:40:00,66.81,66.83,66.78,66.79,31900.0,51.869,51.8845,51.8457,51.8535,31900.0
2011-06-14 10:45:00,66.8,66.81,66.77,66.78,19700.0,51.8612,51.869,51.8379,51.8457,19700.0
2011-06-14 10:50:00,66.78,66.79,66.73,66.77,13900.0,51.8457,51.8535,51.8069,51.8379,13900.0
2011-06-14 10:55:00,66.77,66.8,66.77,66.78,7400.0,51.8379,51.8612,51.8379,51.8457,7400.0
2011-06-14 11:00:00,66.78,66.78,66.73,66.76,121100.0,51.8457,51.8457,51.8069,51.8302,121100.0
2011-06-14 11:05:00,66.76,66.78,66.72,66.77,38100.0,51.8302,51.8457,51.7991,51.8379,38100.0
2011-06-14 11:10:00,66.77,66.81,66.77,66.79,9100.0,51.8379,51.869,51.8379,51.8535,9100.0
2011-06-14 11:15:00,66.79,66.8,66.77,66.77,12500.0,51.8535,51.8612,51.8379,51.8379,12500.0
2011-06-14 11:20:00,66.76,66.8,66.74,66.75,10100.0,51.8302,51.8612,51.8147,51.8224,10100.0
2011-06-14 11:25:00,66.74,66.75,66.72,66.73,3200.0,51.8147,51.8224,51.7991,51.8069,3200.0
2011-06-14 11:30:00,66.74,66.77,66.72,66.72,14800.0,51.8147,51.8379,51.7991,51.7991,14800.0
2011-06-14 11:35:00,66.71,66.74,66.69,66.71,14500.0,51.7914,51.8147,51.7758,51.7914,14500.0
2011-06-14 11:40:00,66.7,66.76,66.7,66.74,7600.0,51.7836,51.8302,51.7836,51.8147,7600.0
2011-06-14 11:45:00,66.73,66.77,66.72,66.74,6000.0,51.8069,51.8379,51.7991,51.8147,6000.0
2011-06-14 11:50:00,66.73,66.77,66.72,66.77,5400.0,51.8069,51.8379,51.7991,51.8379,5400.0
2011-06-14 11:55:00,66.78,66.82,66.78,66.82,4100.0,51.8457,51.8768,51.8457,51.8768,4100.0
2011-06-14 12:00:00,66.82,66.84,66.79,66.83,7900.0,51.8768,51.8923,51.8535,51.8845,7900.0
2011-06-14 12:05:00,66.84,66.87,66.82,66.82,28300.0,51.8923,51.9156,51.8768,51.8768,28300.0
2011-06-14 12:10:00,66.82,66.82,66.77,66.77,11600.0,51.8768,51.8768,51.8379,51.8379,11600.0
2011-06-14 12:15:00,66.78,66.81,66.78,66.78,8300.0,51.8457,51.869,51.8457,51.8457,8300.0
2011-06-14 12:20:00,66.78,66.8,66.76,66.8,7200.0,51.8457,51.8612,51.8302,51.8612,7200.0
2011-06-14 12:25:00,66.8,66.84,66.79,66.83,2300.0,51.8612,51.8923,51.8535,51.8845,2300.0
2011-06-14 12:30:00,66.85,66.86,66.84,66.84,18700.0,51.9001,51.9078,51.8923,51.8923,18700.0
2011-06-14 12:35:00,66.84,66.84,66.82,66.83,12300.0,51.8923,51.8923,51.8768,51.8845,12300.0
2011-06-14 12:40:00,66.83,66.86,66.82,66.86,8100.0,51.8845,51.9078,51.8768,51.9078,8100.0
2011-06-14 12:45:00,66.85,66.87,66.85,66.86,6500.0,51.9001,51.9156,51.9001,51.9078,6500.0
2011-06-14 12:50:00,66.86,66.87,66.84,66.86,11400.0,51.9078,51.9156,51.8923,51.9078,11400.0
2011-06-14 12:55:00,66.85,66.91,66.85,66.9,18600.0,51.9001,51.9466,51.9001,51.9389,18600.0
2011-06-14 13:00:00,66.89,66.9,66.85,66.85,23300.0,51.9311,51.9389,51.9001,51.9001,23300.0
2011-06-14 13:05:00,66.84,66.87,66.84,66.87,42300.0,51.8923,51.9156,51.8923,51.9156,42300.0
2011-06-14 13:10:00,66.87,66.9,66.87,66.9,9000.0,51.9156,51.9389,51.9156,51.9389,9000.0
2011-06-14 13:15:00,66.88,66.91,66.88,66.9,8900.0,51.9233,51.9466,51.9233,51.9389,8900.0
2011-06-14 13:20:00,66.89,66.93,66.89,66.93,7000.0,51.9311,51.9622,51.9311,51.9622,7000.0
2011-06-14 13:25:00,66.93,66.94,66.92,66.93,9800.0,51.9622,51.9699,51.9544,51.9622,9800.0
2011-06-14 13:30:00,66.94,66.99,66.92,66.97,12400.0,51.9699,52.0087,51.9544,51.9932,12400.0
2011-06-14 13:35:00,66.97,67.0,66.96,66.96,14900.0,51.9932,52.0165,51.9855,51.9855,14900.0
2011-06-14 13:40:00,66.96,66.96,66.91,66.92,12500.0,51.9855,51.9855,51.9466,51.9544,12500.0
2011-06-14 13:45:00,66.93,66.94,66.87,66.88,4200.0,51.9622,51.9699,51.9156,51.9233,4200.0
2011-06-14 13:50:00,66.89,66.9,66.87,66.9,12600.0,51.9311,51.9389,51.9156,51.9389,12600.0
2011-06-14 13:55:00,66.89,66.9,66.88,66.89,7400.0,51.9311,51.9389,51.9233,51.9311,7400.0
2011-06-14 14:00:00,66.89,66.92,66.86,66.9,38600.0,51.9311,51.9544,51.9078,51.9389,38600.0
2011-06-14 14:05:00,66.9,66.91,66.87,66.88,26300.0,51.9389,51.9466,51.9156,51.9233,26300.0
2011-06-14 14:10:00,66.89,66.91,66.86,66.87,15300.0,51.9311,51.9466,51.9078,51.9156,15300.0
2011-06-14 14:15:00,66.86,66.89,66.86,66.88,26100.0,51.9078,51.9311,51.9078,51.9233,26100.0
2011-06-14 14:20:00,66.88,66.93,66.88,66.91,7300.0,51.9233,51.9622,51.9233,51.9466,7300.0
2011-06-14 14:25:00,66.93,66.95,66.92,66.93,11300.0,51.9622,51.9777,51.9544,51.9622,11300.0
2011-06-14 14:30:00,66.94,66.94,66.9,66.93,14300.0,51.9699,51.9699,51.9389,51.9622,14300.0
2011-06-14 14:35:00,66.93,66.94,66.89,66.9,23000.0,51.9622,51.9699,51.9311,51.9389,23000.0
2011-06-14 14:40:00,66.89,66.94,66.89,66.91,5500.0,51.9311,51.9699,51.9311,51.9466,5500.0
2011-06-14 14:45:00,66.91,66.99,66.91,66.99,10100.0,51.9466,52.0087,51.9466,52.0087,10100.0
2011-06-14 14:50:00,67.0,67.0,66.96,66.96,7300.0,52.0165,52.0165,51.9855,51.9855,7300.0
2011-06-14 14:55:00,66.97,66.97,66.94,66.95,9600.0,51.9932,51.9932,51.9699,51.9777,9600.0
2011-06-14 15:00:00,66.96,67.02,66.96,67.01,9500.0,51.9855,52.032,51.9855,52.0243,9500.0
2011-06-14 15:05:00,67.01,67.01,66.95,66.97,12300.0,52.0243,52.0243,51.9777,51.9932,12300.0
2011-06-14 15:10:00,66.97,66.97,66.94,66.96,9300.0,51.9932,51.9932,51.9699,51.9855,9300.0
2011-06-14 15:15:00,66.96,67.0,66.96,66.96,15200.0,51.9855,52.0165,51.9855,51.9855,15200.0
2011-06-14 15:20:00,66.97,66.97,66.9,66.9,6800.0,51.9932,51.9932,51.9389,51.9389,6800.0
2011-06-14 15:25:00,66.9,66.91,66.86,66.91,9500.0,51.9389,51.9466,51.9078,51.9466,9500.0
2011-06-14 15:30:00,66.91,66.91,66.85,66.87,8000.0,51.9466,51.9466,51.9001,51.9156,8000.0
2011-06-14 15:35:00,66.87,66.87,66.79,66.8,35300.0,51.9156,51.9156,51.8535,51.8612,35300.0
2011-06-14 15:40:00,66.81,66.84,66.8,66.82,11300.0,51.869,51.8923,51.8612,51.8768,11300.0
2011-06-14 15:45:00,66.81,66.82,66.75,66.8,28800.0,51.869,51.8768,51.8224,51.8612,28800.0
2011-06-14 15:50:00,66.8,66.82,66.73,66.74,24900.0,51.8612,51.8768,51.8069,51.8147,24900.0
2011-06-14 15:55:00,66.74,66.82,66.74,66.78,152600.0,51.8147,51.8768,51.8147,51.8457,152600.0
2011-06-15 09:30:00,66.25,66.25,66.12,66.19,49600.0,51.4342,51.4342,51.3333,51.3877,49600.0
2011-06-15 09:35:00,66.19,66.25,66.19,66.2,45700.0,51.3877,51.4342,51.3877,51.3954,45700.0
2011-06-15 09:40:00,66.18,66.33,66.16,66.33,30500.0,51.3799,51.4963,51.3644,51.4963,30500.0
2011-06-15 09:45:00,66.32,66.37,66.3,66.31,25700.0,51.4886,51.5274,51.4731,51.4808,25700.0
2011-06-15 09:50:00,66.31,66.42,66.31,66.41,25300.0,51.4808,51.5662,51.4808,51.5585,25300.0
2011-06-15 09:55:00,66.42,66.43,66.37,66.38,24300.0,51.5662,51.574,51.5274,51.5352,24300.0
2011-06-15 10:00:00,66.38,66.4,66.32,66.37,50000.0,51.5352,51.5507,51.4886,51.5274,50000.0
2011-06-15 10:05:00,66.37,66.46,66.37,66.45,67500.0,51.5274,51.5973,51.5274,51.5895,67500.0
2011-06-15 10:10:00,66.45,66.48,66.39,66.42,27800.0,51.5895,51.6128,51.5429,51.5662,27800.0
2011-06-15 10:15:00,66.42,66.43,66.36,66.37,14400.0,51.5662,51.574,51.5196,51.5274,14400.0
2011-06-15 10:20:00,66.37,66.37,66.32,66.36,27500.0,51.5274,51.5274,51.4886,51.5196,27500.0
2011-06-15 10:25:00,66.36,66.36,66.32,66.32,15100.0,51.5196,51.5196,51.4886,51.4886,15100.0
2011-06-15 10:30:00,66.32,66.38,66.27,66.3,27100.0,51.4886,51.5352,51.4498,51.4731,27100.0
2011-06-15 10:35:00,66.3,66.31,66.24,66.31,38200.0,51.4731,51.4808,51.4265,51.4808,38200.0
2011-06-15 10:40:00,66.32,66.36,66.28,66.36,107100.0,51.4886,51.5196,51.4575,51.5196,107100.0
2011-06-15 10:45:00,66.37,66.44,66.37,66.44,49800.0,51.5274,51.5817,51.5274,51.5817,49800.0
2011-06-15 10:50:00,66.44,66.46,66.41,66.43,605700.0,51.5817,51.5973,51.5585,51.574,605700.0
2011-06-15 10:55:00,66.43,66.47,66.41,66.42,285100.0,51.574,51.605,51.5585,51.5662,285100.0
2011-06-15 11:00:00,66.42,66.45,66.38,66.39,29400.0,51.5662,51.5895,51.5352,51.5429,29400.0
2011-06-15 11:05:00,66.39,66.41,66.35,66.37,17800.0,51.5429,51.5585,51.5119,51.5274,17800.0
2011-06-15 11:10:00,66.36,66.36,66.31,66.33,55600.0,51.5196,51.5196,51.4808,51.4963,55600.0
2011-06-15 11:15:00,66.32,66.38,66.31,66.38,13400.0,51.4886,51.5352,51.4808,51.5352,13400.0
2011-06-15 11:20:00,66.38,66.4,66.35,66.37,40300.0,51.5352,51.5507,51.5119,51.5274,40300.0
2011-06-15 11:25:00,66.35,66.36,66.29,66.31,15700.0,51.5119,51.5196,51.4653,51.4808,15700.0
2011-06-15 11:30:00,66.32,66.33,66.22,66.25,41600.0,51.4886,51.4963,51.4109,51.4342,41600.0
2011-06-15 11:35:00,66.24,66.24,66.06,66.08,34600.0,51.4265,51.4265,51.2867,51.3023,34600.0
2011-06-15 11:40:00,66.08,66.1,66.02,66.05,39900.0,51.3023,51.3178,51.2557,51.279,39900.0
2011-06-15 11:45:00,66.04,66.06,65.97,65.98,48400.0,51.2712,51.2867,51.2169,51.2246,48400.0
2011-06-15 11:50:00,65.97,65.98,65.85,65.96,89400.0,51.2169,51.2246,51.1237,51.2091,89400.0
2011-06-15 11:55:00,65.96,65.97,65.87,65.95,98100.0,51.2091,51.2169,51.1392,51.2013,98100.0
2011-06-15 12:00:00,65.94,65.98,65.91,65.97,42400.0,51.1936,51.2246,51.1703,51.2169,42400.0
2011-06-15 12:05:00,65.96,65.98,65.95,65.96,15600.0,51.2091,51.2246,51.2013,51.2091,15600.0
2011-06-15 12:10:00,65.96,65.97,65.93,65.95,20800.0,51.2091,51.2169,51.1858,51.2013,20800.0
2011-06-15 12:15:00,65.96,65.96,65.77,65.78,28300.0,51.2091,51.2091,51.0616,51.0693,28300.0
2011-06-15 12:20:00,65.79,65.82,65.67,65.67,49700.0,51.0771,51.1004,50.9839,50.9839,49700.0
2011-06-15 12:25:00,65.67,65.74,65.55,65.74,50100.0,50.9839,51.0383,50.8908,51.0383,50100.0
2011-06-15 12:30:00,65.78,65.82,65.77,65.81,17700.0,51.0693,51.1004,51.0616,51.0926,17700.0
2011-06-15 12:35:00,65.8,65.85,65.78,65.8,17600.0,51.0849,51.1237,51.0693,51.0849,17600.0
2011-06-15 12:40:00,65.8,65.85,65.8,65.8,26400.0,51.0849,51.1237,51.0849,51.0849,26400.0
2011-06-15 12:45:00,65.8,65.83,65.79,65.81,18500.0,51.0849,51.1082,51.0771,51.0926,18500.0
2011-06-15 12:50:00,65.82,65.86,65.78,65.78,42100.0,51.1004,51.1315,51.0693,51.0693,42100.0
2011-06-15 12:55:00,65.77,65.77,65.68,65.71,40900.0,51.0616,51.0616,50.9917,51.015,40900.0
2011-06-15 13:00:00,65.72,65.75,65.69,65.72,34200.0,51.0228,51.0461,50.9995,51.0228,34200.0
2011-06-15 13:05:00,65.71,65.75,65.67,65.69,20300.0,51.015,51.0461,50.9839,50.9995,20300.0
2011-06-15 13:10:00,65.67,65.71,65.64,65.69,21900.0,50.9839,51.015,50.9607,50.9995,21900.0
2011-06-15 13:15:00,65.7,65.71,65.62,65.62,17000.0,51.0072,51.015,50.9451,50.9451,17000.0
2011-06-15 13:20:00,65.63,65.66,65.58,65.66,11600.0,50.9529,50.9762,50.9141,50.9762,11600.0
2011-06-15 13:25:00,65.65,65.72,65.63,65.7,30400.0,50.9684,51.0228,50.9529,51.0072,30400.0
2011-06-15 13:30:00,65.69,65.7,65.63,65.63,11200.0,50.9995,51.0072,50.9529,50.9529,11200.0
2011-06-15 13:35:00,65.63,65.63,65.55,65.6,13200.0,50.9529,50.9529,50.8908,50.9296,13200.0
2011-06-15 13:40:00,65.61,65.71,65.61,65.66,21000.0,50.9374,51.015,50.9374,50.9762,21000.0
2011-06-15 13:45:00,65.67,65.69,65.6,65.65,58900.0,50.9839,50.9995,50.9296,50.9684,58900.0
2011-06-15 13:50:00,65.65,65.65,65.57,65.57,27300.0,50.9684,50.9684,50.9063,50.9063,27300.0
2011-06-15 13:55:00,65.57,65.68,65.57,65.67,29300.0,50.9063,50.9917,50.9063,50.9839,29300.0
2011-06-15 14:00:00,65.66,65.73,65.66,65.73,41300.0,50.9762,51.0305,50.9762,51.0305,41300.0
2011-06-15 14:05:00,65.72,65.84,65.72,65.78,42400.0,51.0228,51.1159,51.0228,51.0693,42400.0
2011-06-15 14:10:00,65.77,65.78,65.73,65.75,13900.0,51.0616,51.0693,51.0305,51.0461,13900.0
2011-06-15 14:15:00,65.75,65.75,65.65,65.66,17900.0,51.0461,51.0461,50.9684,50.9762,17900.0
2011-06-15 14:20:00,65.66,65.69,65.6,65.6,19400.0,50.9762,50.9995,50.9296,50.9296,19400.0
2011-06-15 14:25:00,65.59,65.63,65.54,65.54,31500.0,50.9218,50.9529,50.883,50.883,31500.0
2011-06-15 14:30:00,65.55,65.7,65.55,65.69,35500.0,50.8908,51.0072,50.8908,50.9995,35500.0
2011-06-15 14:35:00,65.68,65.73,65.65,65.72,24700.0,50.9917,51.0305,50.9684,51.0228,24700.0
2011-06-15 14:40:00,65.72,65.73,65.63,65.66,43800.0,51.0228,51.0305,50.9529,50.9762,43800.0
2011-06-15 14:45:00,65.65,65.76,65.52,65.69,63600.0,50.9684,51.0538,50.8675,50.9995,63600.0
2011-06-15 14:50:00,65.66,65.7,65.58,65.6,41300.0,50.9762,51.0072,50.9141,50.9296,41300.0
2011-06-15 14:55:00,65.58,65.63,65.58,65.58,16700.0,50.9141,50.9529,50.9141,50.9141,16700.0
2011-06-15 15:00:00,65.58,65.65,65.54,65.57,24400.0,50.9141,50.9684,50.883,50.9063,24400.0
2011-06-15 15:05:00,65.57,65.57,65.45,65.48,106700.0,50.9063,50.9063,50.8131,50.8364,106700.0
2011-06-15 15:10:00,65.48,65.55,65.43,65.53,37400.0,50.8364,50.8908,50.7976,50.8753,37400.0
2011-06-15 15:15:00,65.54,65.56,65.48,65.52,27500.0,50.883,50.8985,50.8364,50.8675,27500.0
2011-06-15 15:20:00,65.53,65.61,65.48,65.61,29300.0,50.8753,50.9374,50.8364,50.9374,29300.0
2011-06-15 15:25:00,65.61,65.7,65.59,65.66,24200.0,50.9374,51.0072,50.9218,50.9762,24200.0
2011-06-15 15:30:00,65.66,65.67,65.59,65.62,9900.0,50.9762,50.9839,50.9218,50.9451,9900.0
2011-06-15 15:35:00,65.61,65.64,65.57,65.6,35400.0,50.9374,50.9607,50.9063,50.9296,35400.0
2011-06-15 15:40:00,65.59,65.68,65.59,65.67,37000.0,50.9218,50.9917,50.9218,50.9839,37000.0
2011-06-15 15:45:00,65.68,65.78,65.67,65.68,46700.0,50.9917,51.0693,50.9839,50.9917,46700.0
2011-06-15 15:50:00,65.67,65.72,65.62,65.72,38500.0,50.9839,51.0228,50.9451,51.0228,38500.0
2011-06-15 15:55:00,65.72,65.72,65.6,65.61,44900.0,51.0228,51.0228,50.9296,50.9374,44900.0
2011-06-16 09:30:00,65.63,65.71,65.58,65.64,75400.0,50.9529,51.015,50.9141,50.9607,75400.0
2011-06-16 09:35:00,65.64,65.81,65.64,65.8,53100.0,50.9607,51.0926,50.9607,51.0849,53100.0
2011-06-16 09:40:00,65.79,65.86,65.73,65.77,84000.0,51.0771,51.1315,51.0305,51.0616,84000.0
2011-06-16 09:45:00,65.77,65.83,65.71,65.76,60300.0,51.0616,51.1082,51.015,51.0538,60300.0
2011-06-16 09:50:00,65.76,65.85,65.76,65.79,16800.0,51.0538,51.1237,51.0538,51.0771,16800.0
2011-06-16 09:55:00,65.79,65.8,65.7,65.71,18000.0,51.0771,51.0849,51.0072,51.015,18000.0
2011-06-16 10:00:00,65.7,65.7,65.4,65.63,156100.0,51.0072,51.0072,50.7743,50.9529,156100.0
2011-06-16 10:05:00,65.63,65.77,65.63,65.71,75200.0,50.9529,51.0616,50.9529,51.015,75200.0
2011-06-16 10:10:00,65.71,65.94,65.71,65.92,53000.0,51.015,51.1936,51.015,51.178,53000.0
2011-06-16 10:15:00,65.93,65.97,65.85,65.89,87200.0,51.1858,51.2169,51.1237,51.1547,87200.0
2011-06-16 10:20:00,65.89,65.91,65.85,65.91,29600.0,51.1547,51.1703,51.1237,51.1703,29600.0
2011-06-16 10:25:00,65.89,65.91,65.77,65.8,59100.0,51.1547,51.1703,51.0616,51.0849,59100.0
2011-06-16 10:30:00,65.8,65.87,65.77,65.85,21300.0,51.0849,51.1392,51.0616,51.1237,21300.0
2011-06-16 10:35:00,65.85,66.0,65.85,66.0,24100.0,51.1237,51.2401,51.1237,51.2401,24100.0
2011-06-16 10:40:00,66.01,66.03,65.98,66.0,26000.0,51.2479,51.2634,51.2246,51.2401,26000.0
2011-06-16 10:45:00,66.0,66.01,65.94,65.98,23100.0,51.2401,51.2479,51.1936,51.2246,23100.0
2011-06-16 10:50:00,65.98,66.03,65.94,65.94,44100.0,51.2246,51.2634,51.1936,51.1936,44100.0
2011-06-16 10:55:00,65.95,65.96,65.92,65.93,15300.0,51.2013,51.2091,51.178,51.1858,15300.0
2011-06-16 11:00:00,65.93,65.93,65.8,65.81,39600.0,51.1858,51.1858,51.0849,51.0926,39600.0
2011-06-16 11:05:00,65.8,65.82,65.75,65.82,28500.0,51.0849,51.1004,51.0461,51.1004,28500.0
2011-06-16 11:10:00,65.81,65.85,65.76,65.83,19200.0,51.0926,51.1237,51.0538,51.1082,19200.0
2011-06-16 11:15:00,65.84,66.0,65.8,66.0,60500.0,51.1159,51.2401,51.0849,51.2401,60500.0
2011-06-16 11:20:00,66.0,66.07,65.9,65.92,62000.0,51.2401,51.2945,51.1625,51.178,62000.0
2011-06-16 11:25:00,65.92,66.02,65.91,66.0,22000.0,51.178,51.2557,51.1703,51.2401,22000.0
2011-06-16 11:30:00,66.02,66.08,65.99,66.01,36700.0,51.2557,51.3023,51.2324,51.2479,36700.0
2011-06-16 11:35:00,66.01,66.03,65.96,65.97,17400.0,51.2479,51.2634,51.2091,51.2169,17400.0
2011-06-16 11:40:00,65.98,65.98,65.92,65.92,23700.0,51.2246,51.2246,51.178,51.178,23700.0
2011-06-16 11:45:00,65.92,66.0,65.91,65.91,23900.0,51.178,51.2401,51.1703,51.1703,23900.0
2011-06-16 11:50:00,65.92,65.95,65.92,65.92,14100.0,51.178,51.2013,51.178,51.178,14100.0
2011-06-16 11:55:00,65.93,65.94,65.87,65.9,12300.0,51.1858,51.1936,51.1392,51.1625,12300.0
2011-06-16 12:00:00,65.9,66.01,65.9,66.0,24900.0,51.1625,51.2479,51.1625,51.2401,24900.0
2011-06-16 12:05:00,66.01,66.01,65.96,65.96,53900.0,51.2479,51.2479,51.2091,51.2091,53900.0
2011-06-16 12:10:00,65.95,65.96,65.93,65.94,9000.0,51.2013,51.2091,51.1858,51.1936,9000.0
2011-06-16 12:15:00,65.95,65.96,65.89,65.93,15500.0,51.2013,51.2091,51.1547,51.1858,15500.0
2011-06-16 12:20:00,65.92,65.99,65.92,65.96,15300.0,51.178,51.2324,51.178,51.2091,15300.0
2011-06-16 12:25:00,65.95,66.02,65.94,66.01,9400.0,51.2013,51.2557,51.1936,51.2479,9400.0
2011-06-16 12:30:00,66.01,66.03,65.97,65.99,14000.0,51.2479,51.2634,51.2169,51.2324,14000.0
2011-06-16 12:35:00,65.99,66.0,65.96,65.98,8400.0,51.2324,51.2401,51.2091,51.2246,8400.0
2011-06-16 12:40:00,65.98,65.98,65.94,65.95,35600.0,51.2246,51.2246,51.1936,51.2013,35600.0
2011-06-16 12:45:00,65.94,65.96,65.93,65.95,14700.0,51.1936,51.2091,51.1858,51.2013,14700.0
2011-06-16 12:50:00,65.95,65.98,65.94,65.98,8600.0,51.2013,51.2246,51.1936,51.2246,8600.0
2011-06-16 12:55:00,65.97,65.98,65.89,65.89,17300.0,51.2169,51.2246,51.1547,51.1547,17300.0
2011-06-16 13:00:00,65.88,65.88,65.82,65.85,9700.0,51.147,51.147,51.1004,51.1237,9700.0
2011-06-16 13:05:00,65.85,65.87,65.83,65.85,19800.0,51.1237,51.1392,51.1082,51.1237,19800.0
2011-06-16 13:10:00,65.85,65.88,65.85,65.87,16100.0,51.1237,51.147,51.1237,51.1392,16100.0
2011-06-16 13:15:00,65.86,65.94,65.86,65.92,7800.0,51.1315,51.1936,51.1315,51.178,7800.0
2011-06-16 13:20:00,65.92,65.92,65.84,65.89,30300.0,51.178,51.178,51.1159,51.1547,30300.0
2011-06-16 13:25:00,65.89,65.89,65.81,65.82,14700.0,51.1547,51.1547,51.0926,51.1004,14700.0
2011-06-16 13:30:00,65.82,65.83,65.74,65.75,19100.0,51.1004,51.1082,51.0383,51.0461,19100.0
2011-06-16 13:35:00,65.75,65.77,65.69,65.7,10400.0,51.0461,51.0616,50.9995,51.0072,10400.0
2011-06-16 13:40:00,65.68,65.72,65.62,65.62,46500.0,50.9917,51.0228,50.9451,50.9451,46500.0
2011-06-16 13:45:00,65.62,65.65,65.58,65.65,17300.0,50.9451,50.9684,50.9141,50.9684,17300.0
2011-06-16 13:50:00,65.65,65.65,65.56,65.56,14400.0,50.9684,50.9684,50.8985,50.8985,14400.0
2011-06-16 13:55:00,65.56,65.59,65.49,65.49,37500.0,50.8985,50.9218,50.8442,50.8442,37500.0
2011-06-16 14:00:00,65.49,65.56,65.48,65.56,30700.0,50.8442,50.8985,50.8364,50.8985,30700.0
2011-06-16 14:05:00,65.56,65.57,65.48,65.53,19600.0,50.8985,50.9063,50.8364,50.8753,19600.0
2011-06-16 14:10:00,65.51,65.54,65.44,65.45,20300.0,50.8597,50.883,50.8054,50.8131,20300.0
2011-06-16 14:15:00,65.44,65.47,65.41,65.43,20400.0,50.8054,50.8287,50.7821,50.7976,20400.0
2011-06-16 14:20:00,65.42,65.47,65.4,65.41,24900.0,50.7898,50.8287,50.7743,50.7821,24900.0
2011-06-16 14:25:00,65.41,65.52,65.41,65.48,51200.0,50.7821,50.8675,50.7821,50.8364,51200.0
2011-06-16 14:30:00,65.48,65.5,65.41,65.41,28200.0,50.8364,50.852,50.7821,50.7821,28200.0
2011-06-16 14:35:00,65.41,65.42,65.3,65.32,39300.0,50.7821,50.7898,50.6967,50.7122,39300.0
2011-06-16 14:40:00,65.31,65.37,65.29,65.29,30800.0,50.7044,50.751,50.6889,50.6889,30800.0
2011-06-16 14:45:00,65.3,65.32,65.2,65.2,63800.0,50.6967,50.7122,50.619,50.619,63800.0
2011-06-16 14:50:00,65.21,65.33,65.18,65.29,127900.0,50.6268,50.72,50.6035,50.6889,127900.0
2011-06-16 14:55:00,65.29,65.39,65.29,65.37,58200.0,50.6889,50.7666,50.6889,50.751,58200.0
2011-06-16 15:00:00,65.39,65.43,65.36,65.42,25800.0,50.7666,50.7976,50.7433,50.7898,25800.0
2011-06-16 15:05:00,65.42,65.5,65.41,65.5,18500.0,50.7898,50.852,50.7821,50.852,18500.0
2011-06-16 15:10:00,65.5,65.54,65.49,65.51,13700.0,50.852,50.883,50.8442,50.8597,13700.0
2011-06-16 15:15:00,65.49,65.51,65.46,65.48,23100.0,50.8442,50.8597,50.8209,50.8364,23100.0
2011-06-16 15:20:00,65.48,65.55,65.48,65.54,109800.0,50.8364,50.8908,50.8364,50.883,109800.0
2011-06-16 15:25:00,65.54,65.6,65.52,65.53,146400.0,50.883,50.9296,50.8675,50.8753,146400.0
2011-06-16 15:30:00,65.53,65.67,65.52,65.65,49100.0,50.8753,50.9839,50.8675,50.9684,49100.0
2011-06-16 15:35:00,65.66,65.74,65.63,65.7,106900.0,50.9762,51.0383,50.9529,51.0072,106900.0
2011-06-16 15:40:00,65.7,65.72,65.63,65.64,91400.0,51.0072,51.0228,50.9529,50.9607,91400.0
2011-06-16 15:45:00,65.65,65.71,65.64,65.66,41200.0,50.9684,51.015,50.9607,50.9762,41200.0
2011-06-16 15:50:00,65.66,65.75,65.65,65.75,65700.0,50.9762,51.0461,50.9684,51.0461,65700.0
2011-06-16 15:55:00,65.74,65.76,65.68,65.71,30600.0,51.0383,51.0538,50.9917,51.015,30600.0
2011-06-17 09:30:00,66.36,66.38,66.23,66.26,45300.0,51.5196,51.5352,51.4187,51.442,45300.0
2011-06-17 09:35:00,66.25,66.28,66.16,66.16,103000.0,51.4342,51.4575,51.3644,51.3644,103000.0
2011-06-17 09:40:00,66.17,66.24,66.13,66.18,67400.0,51.3721,51.4265,51.3411,51.3799,67400.0
2011-06-17 09:45:00,66.18,66.26,66.18,66.19,18700.0,51.3799,51.442,51.3799,51.3877,18700.0
2011-06-17 09:50:00,66.2,66.2,66.11,66.11,17600.0,51.3954,51.3954,51.3255,51.3255,17600.0
2011-06-17 09:55:00,66.11,66.21,66.1,66.19,53000.0,51.3255,51.4032,51.3178,51.3877,53000.0
2011-06-17 10:00:00,66.18,66.33,66.16,66.31,44600.0,51.3799,51.4963,51.3644,51.4808,44600.0
2011-06-17 10:05:00,66.3,66.3,66.22,66.25,46200.0,51.4731,51.4731,51.4109,51.4342,46200.0
2011-06-17 10:10:00,66.26,66.33,66.26,66.28,25900.0,51.442,51.4963,51.442,51.4575,25900.0
2011-06-17 10:15:00,66.28,66.3,66.17,66.21,50600.0,51.4575,51.4731,51.3721,51.4032,50600.0
2011-06-17 10:20:00,66.21,66.22,66.07,66.07,32700.0,51.4032,51.4109,51.2945,51.2945,32700.0
2011-06-17 10:25:00,66.08,66.09,65.97,66.06,39100.0,51.3023,51.31,51.2169,51.2867,39100.0
2011-06-17 10:30:00,66.06,66.1,66.04,66.04,27300.0,51.2867,51.3178,51.2712,51.2712,27300.0
2011-06-17 10:35:00,66.05,66.17,66.03,66.15,23700.0,51.279,51.3721,51.2634,51.3566,23700.0
2011-06-17 10:40:00,66.16,66.18,66.15,66.17,14400.0,51.3644,51.3799,51.3566,51.3721,14400.0
2011-06-17 10:45:00,66.17,66.25,66.15,66.25,14500.0,51.3721,51.4342,51.3566,51.4342,14500.0
2011-06-17 10:50:00,66.26,66.28,66.22,66.22,11900.0,51.442,51.4575,51.4109,51.4109,11900.0
2011-06-17 10:55:00,66.21,66.24,66.16,66.16,7600.0,51.4032,51.4265,51.3644,51.3644,7600.0
2011-06-17 11:00:00,66.16,66.17,66.02,66.02,24800.0,51.3644,51.3721,51.2557,51.2557,24800.0
2011-06-17 11:05:00,66.04,66.08,66.04,66.05,13000.0,51.2712,51.3023,51.2712,51.279,13000.0
2011-06-17 11:10:00,66.05,66.18,66.05,66.17,16900.0,51.279,51.3799,51.279,51.3721,16900.0
2011-06-17 11:15:00,66.18,66.22,66.15,66.22,15900.0,51.3799,51.4109,51.3566,51.4109,15900.0
2011-06-17 11:20:00,66.22,66.22,66.17,66.17,12200.0,51.4109,51.4109,51.3721,51.3721,12200.0
2011-06-17 11:25:00,66.18,66.22,66.15,66.21,12600.0,51.3799,51.4109,51.3566,51.4032,12600.0
2011-06-17 11:30:00,66.22,66.23,66.12,66.14,45700.0,51.4109,51.4187,51.3333,51.3488,45700.0
2011-06-17 11:35:00,66.14,66.16,66.09,66.11,35900.0,51.3488,51.3644,51.31,51.3255,35900.0
2011-06-17 11:40:00,66.1,66.13,66.09,66.13,33400.0,51.3178,51.3411,51.31,51.3411,33400.0
2011-06-17 11:45:00,66.13,66.16,66.12,66.16,23900.0,51.3411,51.3644,51.3333,51.3644,23900.0
2011-06-17 11:50:00,66.17,66.19,66.12,66.15,31900.0,51.3721,51.3877,51.3333,51.3566,31900.0
2011-06-17 11:55:00,66.15,66.21,66.15,66.19,87000.0,51.3566,51.4032,51.3566,51.3877,87000.0
2011-06-17 12:00:00,66.18,66.21,66.12,66.12,40100.0,51.3799,51.4032,51.3333,51.3333,40100.0
2011-06-17 12:05:00,66.13,66.18,66.13,66.18,20300.0,51.3411,51.3799,51.3411,51.3799,20300.0
2011-06-17 12:10:00,66.18,66.18,66.14,66.16,21900.0,51.3799,51.3799,51.3488,51.3644,21900.0
2011-06-17 12:15:00,66.16,66.16,66.09,66.09,32000.0,51.3644,51.3644,51.31,51.31,32000.0
2011-06-17 12:20:00,66.09,66.09,65.97,65.99,39300.0,51.31,51.31,51.2169,51.2324,39300.0
2011-06-17 12:25:00,66.0,66.05,65.99,66.02,34900.0,51.2401,51.279,51.2324,51.2557,34900.0
2011-06-17 12:30:00,66.03,66.05,66.0,66.0,28800.0,51.2634,51.279,51.2401,51.2401,28800.0
2011-06-17 12:35:00,65.98,66.05,65.96,66.02,40400.0,51.2246,51.279,51.2091,51.2557,40400.0
2011-06-17 12:40:00,66.02,66.02,65.95,65.99,48700.0,51.2557,51.2557,51.2013,51.2324,48700.0
2011-06-17 12:45:00,65.98,66.02,65.98,65.99,24200.0,51.2246,51.2557,51.2246,51.2324,24200.0
2011-06-17 12:50:00,65.99,65.99,65.86,65.86,37200.0,51.2324,51.2324,51.1315,51.1315,37200.0
2011-06-17 12:55:00,65.86,65.94,65.86,65.93,41400.0,51.1315,51.1936,51.1315,51.1858,41400.0
2011-06-17 13:00:00,65.93,65.93,65.87,65.87,83300.0,51.1858,51.1858,51.1392,51.1392,83300.0
2011-06-17 13:05:00,65.88,65.9,65.82,65.88,42700.0,51.147,51.1625,51.1004,51.147,42700.0
2011-06-17 13:10:00,65.88,65.92,65.85,65.86,288100.0,51.147,51.178,51.1237,51.1315,288100.0
2011-06-17 13:15:00,65.87,65.87,65.79,65.8,108200.0,51.1392,51.1392,51.0771,51.0849,108200.0
2011-06-17 13:20:00,65.79,65.85,65.78,65.8,85500.0,51.0771,51.1237,51.0693,51.0849,85500.0
2011-06-17 13:25:00,65.79,65.87,65.78,65.86,58000.0,51.0771,51.1392,51.0693,51.1315,58000.0
2011-06-17 13:30:00,65.87,65.95,65.87,65.93,37900.0,51.1392,51.2013,51.1392,51.1858,37900.0
2011-06-17 13:35:00,65.92,65.97,65.91,65.96,39400.0,51.178,51.2169,51.1703,51.2091,39400.0
2011-06-17 13:40:00,65.96,65.97,65.9,65.9,54500.0,51.2091,51.2169,51.1625,51.1625,54500.0
2011-06-17 13:45:00,65.89,65.91,65.86,65.91,53100.0,51.1547,51.1703,51.1315,51.1703,53100.0
2011-06-17 13:50:00,65.91,65.91,65.81,65.83,72700.0,51.1703,51.1703,51.0926,51.1082,72700.0
2011-06-17 13:55:00,65.84,65.88,65.81,65.87,71100.0,51.1159,51.147,51.0926,51.1392,71100.0
2011-06-17 14:00:00,65.86,65.91,65.84,65.87,69100.0,51.1315,51.1703,51.1159,51.1392,69100.0
2011-06-17 14:05:00,65.87,65.92,65.86,65.87,52400.0,51.1392,51.178,51.1315,51.1392,52400.0
2011-06-17 14:10:00,65.87,65.89,65.85,65.87,37000.0,51.1392,51.1547,51.1237,51.1392,37000.0
2011-06-17 14:15:00,65.88,66.0,65.88,65.98,74100.0,51.147,51.2401,51.147,51.2246,74100.0
2011-06-17 14:20:00,65.97,66.02,65.97,65.99,32400.0,51.2169,51.2557,51.2169,51.2324,32400.0
2011-06-17 14:25:00,65.99,66.09,65.98,66.08,60000.0,51.2324,51.31,51.2246,51.3023,60000.0
2011-06-17 14:30:00,66.08,66.1,66.03,66.05,48400.0,51.3023,51.3178,51.2634,51.279,48400.0
2011-06-17 14:35:00,66.04,66.05,65.99,66.02,47800.0,51.2712,51.279,51.2324,51.2557,47800.0
2011-06-17 14:40:00,66.03,66.04,65.99,66.0,122900.0,51.2634,51.2712,51.2324,51.2401,122900.0
2011-06-17 14:45:00,66.0,66.01,65.95,66.0,90000.0,51.2401,51.2479,51.2013,51.2401,90000.0
2011-06-17 14:50:00,65.99,66.03,65.97,66.0,41100.0,51.2324,51.2634,51.2169,51.2401,41100.0
2011-06-17 14:55:00,66.0,66.03,65.97,65.99,53500.0,51.2401,51.2634,51.2169,51.2324,53500.0
2011-06-17 15:00:00,65.99,66.02,65.96,65.99,56200.0,51.2324,51.2557,51.2091,51.2324,56200.0
2011-06-17 15:05:00,65.99,66.0,65.93,65.93,45200.0,51.2324,51.2401,51.1858,51.1858,45200.0
2011-06-17 15:10:00,65.92,65.94,65.86,65.9,60000.0,51.178,51.1936,51.1315,51.1625,60000.0
2011-06-17 15:15:00,65.9,65.9,65.69,65.75,108600.0,51.1625,51.1625,50.9995,51.0461,108600.0
2011-06-17 15:20:00,65.76,65.84,65.75,65.83,50200.0,51.0538,51.1159,51.0461,51.1082,50200.0
2011-06-17 15:25:00,65.83,65.87,65.8,65.84,69300.0,51.1082,51.1392,51.0849,51.1159,69300.0
2011-06-17 15:30:00,65.85,65.86,65.82,65.85,137100.0,51.1237,51.1315,51.1004,51.1237,137100.0
2011-06-17 15:35:00,65.84,65.95,65.82,65.9,99800.0,51.1159,51.2013,51.1004,51.1625,99800.0
2011-06-17 15:40:00,65.9,66.0,65.9,65.99,90000.0,51.1625,51.2401,51.1625,51.2324,90000.0
2011-06-17 15:45:00,65.98,66.06,65.98,66.02,88000.0,51.2246,51.2867,51.2246,51.2557,88000.0
2011-06-17 15:50:00,66.01,66.02,65.96,66.01,94200.0,51.2479,51.2557,51.2091,51.2479,94200.0
2011-06-17 15:55:00,66.01,66.02,65.9,65.92,241000.0,51.2479,51.2557,51.1625,51.178,241000.0
2011-06-20 09:30:00,65.72,65.8,65.67,65.8,51200.0,51.0228,51.0849,50.9839,51.0849,51200.0
2011-06-20 09:35:00,65.79,65.79,65.69,65.74,33600.0,51.0771,51.0771,50.9995,51.0383,33600.0
2011-06-20 09:40:00,65.74,65.91,65.74,65.88,22800.0,51.0383,51.1703,51.0383,51.147,22800.0
2011-06-20 09:45:00,65.88,65.94,65.85,65.93,334400.0,51.147,51.1936,51.1237,51.1858,334400.0
2011-06-20 09:50:00,65.94,66.02,65.94,65.97,81400.0,51.1936,51.2557,51.1936,51.2169,81400.0
2011-06-20 09:55:00,65.97,66.01,65.96,65.98,41900.0,51.2169,51.2479,51.2091,51.2246,41900.0
2011-06-20 10:00:00,65.98,66.05,65.91,65.92,57200.0,51.2246,51.279,51.1703,51.178,57200.0
2011-06-20 10:05:00,65.92,65.97,65.89,65.89,56600.0,51.178,51.2169,51.1547,51.1547,56600.0
2011-06-20 10:10:00,65.88,65.93,65.83,65.83,67200.0,51.147,51.1858,51.1082,51.1082,67200.0
2011-06-20 10:15:00,65.83,65.93,65.81,65.91,65300.0,51.1082,51.1858,51.0926,51.1703,65300.0
2011-06-20 10:20:00,65.91,65.92,65.83,65.84,64600.0,51.1703,51.178,51.1082,51.1159,64600.0
2011-06-20 10:25:00,65.84,65.98,65.81,65.95,76200.0,51.1159,51.2246,51.0926,51.2013,76200.0
2011-06-20 10:30:00,65.96,66.06,65.96,66.06,51200.0,51.2091,51.2867,51.2091,51.2867,51200.0
2011-06-20 10:35:00,66.06,66.09,66.03,66.07,16300.0,51.2867,51.31,51.2634,51.2945,16300.0
2011-06-20 10:40:00,66.08,66.16,66.08,66.14,17900.0,51.3023,51.3644,51.3023,51.3488,17900.0
2011-06-20 10:45:00,66.15,66.18,66.14,66.17,32000.0,51.3566,51.3799,51.3488,51.3721,32000.0
2011-06-20 10:50:00,66.17,66.17,66.11,66.12,21600.0,51.3721,51.3721,51.3255,51.3333,21600.0
2011-06-20 10:55:00,66.11,66.15,66.07,66.09,70000.0,51.3255,51.3566,51.2945,51.31,70000.0
2011-06-20 11:00:00,66.09,66.1,66.05,66.08,109900.0,51.31,51.3178,51.279,51.3023,109900.0
2011-06-20 11:05:00,66.08,66.09,66.04,66.05,30000.0,51.3023,51.31,51.2712,51.279,30000.0
2011-06-20 11:10:00,66.04,66.09,66.04,66.06,65300.0,51.2712,51.31,51.2712,51.2867,65300.0
2011-06-20 11:15:00,66.07,66.07,66.04,66.06,13700.0,51.2945,51.2945,51.2712,51.2867,13700.0
2011-06-20 11:20:00,66.07,66.2,66.07,66.2,35500.0,51.2945,51.3954,51.2945,51.3954,35500.0
2011-06-20 11:25:00,66.19,66.21,66.17,66.19,25400.0,51.3877,51.4032,51.3721,51.3877,25400.0
2011-06-20 11:30:00,66.19,66.25,66.18,66.19,46800.0,51.3877,51.4342,51.3799,51.3877,46800.0
2011-06-20 11:35:00,66.19,66.2,66.17,66.19,19900.0,51.3877,51.3954,51.3721,51.3877,19900.0
2011-06-20 11:40:00,66.19,66.26,66.19,66.26,27400.0,51.3877,51.442,51.3877,51.442,27400.0
2011-06-20 11:45:00,66.29,66.32,66.28,66.32,49200.0,51.4653,51.4886,51.4575,51.4886,49200.0
2011-06-20 11:50:00,66.32,66.34,66.28,66.28,41100.0,51.4886,51.5041,51.4575,51.4575,41100.0
2011-06-20 11:55:00,66.29,66.35,66.29,66.33,31000.0,51.4653,51.5119,51.4653,51.4963,31000.0
2011-06-20 12:00:00,66.33,66.37,66.3,66.32,27300.0,51.4963,51.5274,51.4731,51.4886,27300.0
2011-06-20 12:05:00,66.33,66.37,66.3,66.3,33900.0,51.4963,51.5274,51.4731,51.4731,33900.0
2011-06-20 12:10:00,66.3,66.31,66.27,66.27,31400.0,51.4731,51.4808,51.4498,51.4498,31400.0
2011-06-20 12:15:00,66.28,66.31,66.28,66.3,29100.0,51.4575,51.4808,51.4575,51.4731,29100.0
2011-06-20 12:20:00,66.3,66.3,66.25,66.29,23200.0,51.4731,51.4731,51.4342,51.4653,23200.0
2011-06-20 12:25:00,66.3,66.36,66.3,66.36,27000.0,51.4731,51.5196,51.4731,51.5196,27000.0
2011-06-20 12:30:00,66.36,66.36,66.33,66.34,49900.0,51.5196,51.5196,51.4963,51.5041,49900.0
2011-06-20 12:35:00,66.34,66.34,66.32,66.33,21900.0,51.5041,51.5041,51.4886,51.4963,21900.0
2011-06-20 12:40:00,66.33,66.34,66.32,66.34,22000.0,51.4963,51.5041,51.4886,51.5041,22000.0
2011-06-20 12:45:00,66.34,66.36,66.33,66.35,28000.0,51.5041,51.5196,51.4963,51.5119,28000.0
2011-06-20 12:50:00,66.36,66.38,66.27,66.28,40700.0,51.5196,51.5352,51.4498,51.4575,40700.0
2011-06-20 12:55:00,66.28,66.28,66.24,66.25,56200.0,51.4575,51.4575,51.4265,51.4342,56200.0
2011-06-20 13:00:00,66.25,66.28,66.24,66.24,47000.0,51.4342,51.4575,51.4265,51.4265,47000.0
2011-06-20 13:05:00,66.24,66.25,66.19,66.25,30700.0,51.4265,51.4342,51.3877,51.4342,30700.0
2011-06-20 13:10:00,66.26,66.28,66.22,66.22,29000.0,51.442,51.4575,51.4109,51.4109,29000.0
2011-06-20 13:15:00,66.22,66.26,66.22,66.26,24200.0,51.4109,51.442,51.4109,51.442,24200.0
2011-06-20 13:20:00,66.26,66.26,66.23,66.24,23600.0,51.442,51.442,51.4187,51.4265,23600.0
2011-06-20 13:25:00,66.26,66.27,66.24,66.25,31300.0,51.442,51.4498,51.4265,51.4342,31300.0
2011-06-20 13:30:00,66.25,66.27,66.23,66.27,36600.0,51.4342,51.4498,51.4187,51.4498,36600.0
2011-06-20 13:35:00,66.26,66.29,66.25,66.25,15700.0,51.442,51.4653,51.4342,51.4342,15700.0
2011-06-20 13:40:00,66.25,66.26,66.2,66.2,43300.0,51.4342,51.442,51.3954,51.3954,43300.0
2011-06-20 13:45:00,66.2,66.2,66.15,66.16,32800.0,51.3954,51.3954,51.3566,51.3644,32800.0
2011-06-20 13:50:00,66.16,66.17,66.15,66.16,24100.0,51.3644,51.3721,51.3566,51.3644,24100.0
2011-06-20 13:55:00,66.17,66.18,66.14,66.15,35300.0,51.3721,51.3799,51.3488,51.3566,35300.0
2011-06-20 14:00:00,66.15,66.2,66.15,66.18,40500.0,51.3566,51.3954,51.3566,51.3799,40500.0
2011-06-20 14:05:00,66.17,66.23,66.17,66.22,35200.0,51.3721,51.4187,51.3721,51.4109,35200.0
2011-06-20 14:10:00,66.2,66.21,66.19,66.2,27900.0,51.3954,51.4032,51.3877,51.3954,27900.0
2011-06-20 14:15:00,66.2,66.23,66.17,66.21,42700.0,51.3954,51.4187,51.3721,51.4032,42700.0
2011-06-20 14:20:00,66.21,66.21,66.14,66.15,36200.0,51.4032,51.4032,51.3488,51.3566,36200.0
2011-06-20 14:25:00,66.16,66.18,66.14,66.16,35900.0,51.3644,51.3799,51.3488,51.3644,35900.0
2011-06-20 14:30:00,66.17,66.23,66.17,66.23,40400.0,51.3721,51.4187,51.3721,51.4187,40400.0
2011-06-20 14:35:00,66.25,66.28,66.24,66.27,37100.0,51.4342,51.4575,51.4265,51.4498,37100.0
2011-06-20 14:40:00,66.26,66.29,66.23,66.27,40200.0,51.442,51.4653,51.4187,51.4498,40200.0
2011-06-20 14:45:00,66.27,66.35,66.26,66.28,52900.0,51.4498,51.5119,51.442,51.4575,52900.0
2011-06-20 14:50:00,66.27,66.3,66.24,66.24,33300.0,51.4498,51.4731,51.4265,51.4265,33300.0
2011-06-20 14:55:00,66.25,66.3,66.25,66.29,45100.0,51.4342,51.4731,51.4342,51.4653,45100.0
2011-06-20 15:00:00,66.28,66.28,66.23,66.26,26000.0,51.4575,51.4575,51.4187,51.442,26000.0
2011-06-20 15:05:00,66.25,66.26,66.19,66.19,30900.0,51.4342,51.442,51.3877,51.3877,30900.0
2011-06-20 15:10:00,66.2,66.2,66.12,66.13,70800.0,51.3954,51.3954,51.3333,51.3411,70800.0
2011-06-20 15:15:00,66.13,66.16,66.11,66.11,40400.0,51.3411,51.3644,51.3255,51.3255,40400.0
2011-06-20 15:20:00,66.1,66.13,66.07,66.12,31200.0,51.3178,51.3411,51.2945,51.3333,31200.0
2011-06-20 15:25:00,66.12,66.13,66.09,66.1,34900.0,51.3333,51.3411,51.31,51.3178,34900.0
2011-06-20 15:30:00,66.1,66.19,66.1,66.19,64900.0,51.3178,51.3877,51.3178,51.3877,64900.0
2011-06-20 15:35:00,66.2,66.27,66.2,66.25,52400.0,51.3954,51.4498,51.3954,51.4342,52400.0
2011-06-20 15:40:00,66.24,66.25,66.22,66.22,43400.0,51.4265,51.4342,51.4109,51.4109,43400.0
2011-06-20 15:45:00,66.24,66.31,66.21,66.24,70200.0,51.4265,51.4808,51.4032,51.4265,70200.0
2011-06-20 15:50:00,66.25,66.27,66.19,66.21,34500.0,51.4342,51.4498,51.3877,51.4032,34500.0
2011-06-20 15:55:00,66.21,66.26,66.19,66.24,25500.0,51.4032,51.442,51.3877,51.4265,25500.0
2011-06-21 09:30:00,66.57,66.6,66.52,66.52,89500.0,51.6827,51.706,51.6439,51.6439,89500.0
2011-06-21 09:35:00,66.53,66.59,66.51,66.57,21700.0,51.6516,51.6982,51.6361,51.6827,21700.0
2011-06-21 09:40:00,66.57,66.64,66.57,66.61,32800.0,51.6827,51.737,51.6827,51.7137,32800.0
2011-06-21 09:45:00,66.6,66.62,66.54,66.61,18600.0,51.706,51.7215,51.6594,51.7137,18600.0
2011-06-21 09:50:00,66.6,66.71,66.59,66.7,18300.0,51.706,51.7914,51.6982,51.7836,18300.0
2011-06-21 09:55:00,66.71,66.77,66.7,66.73,21100.0,51.7914,51.8379,51.7836,51.8069,21100.0
2011-06-21 10:00:00,66.74,66.9,66.74,66.81,62800.0,51.8147,51.9389,51.8147,51.869,62800.0
2011-06-21 10:05:00,66.83,66.89,66.81,66.86,25400.0,51.8845,51.9311,51.869,51.9078,25400.0
2011-06-21 10:10:00,66.86,66.88,66.83,66.85,28700.0,51.9078,51.9233,51.8845,51.9001,28700.0
2011-06-21 10:15:00,66.84,66.93,66.84,66.92,26700.0,51.8923,51.9622,51.8923,51.9544,26700.0
2011-06-21 10:20:00,66.92,66.96,66.89,66.94,27000.0,51.9544,51.9855,51.9311,51.9699,27000.0
2011-06-21 10:25:00,66.94,66.98,66.92,66.95,43100.0,51.9699,52.001,51.9544,51.9777,43100.0
2011-06-21 10:30:00,66.95,66.98,66.9,66.9,20900.0,51.9777,52.001,51.9389,51.9389,20900.0
2011-06-21 10:35:00,66.9,66.94,66.89,66.94,13000.0,51.9389,51.9699,51.9311,51.9699,13000.0
2011-06-21 10:40:00,66.94,67.02,66.94,67.0,24200.0,51.9699,52.032,51.9699,52.0165,24200.0
2011-06-21 10:45:00,67.0,67.07,67.0,67.03,25400.0,52.0165,52.0709,52.0165,52.0398,25400.0
2011-06-21 10:50:00,67.03,67.05,67.01,67.02,12900.0,52.0398,52.0553,52.0243,52.032,12900.0
2011-06-21 10:55:00,67.03,67.05,67.01,67.05,9500.0,52.0398,52.0553,52.0243,52.0553,9500.0
2011-06-21 11:00:00,67.05,67.06,67.01,67.05,22400.0,52.0553,52.0631,52.0243,52.0553,22400.0
2011-06-21 11:05:00,67.05,67.09,67.05,67.08,25700.0,52.0553,52.0864,52.0553,52.0786,25700.0
2011-06-21 11:10:00,67.08,67.09,67.05,67.07,33300.0,52.0786,52.0864,52.0553,52.0709,33300.0
2011-06-21 11:15:00,67.07,67.15,67.06,67.11,25100.0,52.0709,52.133,52.0631,52.1019,25100.0
2011-06-21 11:20:00,67.12,67.19,67.11,67.15,21300.0,52.1097,52.164,52.1019,52.133,21300.0
2011-06-21 11:25:00,67.15,67.19,67.15,67.17,9500.0,52.133,52.164,52.133,52.1485,9500.0
2011-06-21 11:30:00,67.17,67.23,67.16,67.22,18300.0,52.1485,52.1951,52.1407,52.1873,18300.0
2011-06-21 11:35:00,67.2,67.27,67.2,67.27,62100.0,52.1718,52.2261,52.1718,52.2261,62100.0
2011-06-21 11:40:00,67.27,67.27,67.21,67.21,19400.0,52.2261,52.2261,52.1795,52.1795,19400.0
2011-06-21 11:45:00,67.21,67.25,67.21,67.23,23300.0,52.1795,52.2106,52.1795,52.1951,23300.0
2011-06-21 11:50:00,67.23,67.23,67.18,67.18,13500.0,52.1951,52.1951,52.1563,52.1563,13500.0
2011-06-21 11:55:00,67.17,67.19,67.16,67.18,38500.0,52.1485,52.164,52.1407,52.1563,38500.0
2011-06-21 12:00:00,67.19,67.19,67.15,67.15,28500.0,52.164,52.164,52.133,52.133,28500.0
2011-06-21 12:05:00,67.15,67.18,67.14,67.18,23100.0,52.133,52.1563,52.1252,52.1563,23100.0
2011-06-21 12:10:00,67.17,67.18,67.14,67.14,13500.0,52.1485,52.1563,52.1252,52.1252,13500.0
2011-06-21 12:15:00,67.14,67.19,67.14,67.17,18900.0,52.1252,52.164,52.1252,52.1485,18900.0
2011-06-21 12:20:00,67.18,67.22,67.18,67.18,17500.0,52.1563,52.1873,52.1563,52.1563,17500.0
2011-06-21 12:25:00,67.18,67.18,67.13,67.15,28900.0,52.1563,52.1563,52.1174,52.133,28900.0
2011-06-21 12:30:00,67.16,67.17,67.15,67.16,7600.0,52.1407,52.1485,52.133,52.1407,7600.0
2011-06-21 12:35:00,67.15,67.15,67.11,67.15,19500.0,52.133,52.133,52.1019,52.133,19500.0
2011-06-21 12:40:00,67.15,67.16,67.12,67.14,6700.0,52.133,52.1407,52.1097,52.1252,6700.0
2011-06-21 12:45:00,67.14,67.17,67.13,67.16,11100.0,52.1252,52.1485,52.1174,52.1407,11100.0
2011-06-21 12:50:00,67.17,67.19,67.15,67.18,32000.0,52.1485,52.164,52.133,52.1563,32000.0
2011-06-21 12:55:00,67.17,67.17,67.13,67.17,8300.0,52.1485,52.1485,52.1174,52.1485,8300.0
2011-06-21 13:00:00,67.17,67.17,67.15,67.15,9700.0,52.1485,52.1485,52.133,52.133,9700.0
2011-06-21 13:05:00,67.15,67.15,67.11,67.11,13700.0,52.133,52.133,52.1019,52.1019,13700.0
2011-06-21 13:10:00,67.1,67.12,67.06,67.11,27800.0,52.0941,52.1097,52.0631,52.1019,27800.0
2011-06-21 13:15:00,67.11,67.11,67.06,67.06,8100.0,52.1019,52.1019,52.0631,52.0631,8100.0
2011-06-21 13:20:00,67.07,67.1,67.07,67.08,26400.0,52.0709,52.0941,52.0709,52.0786,26400.0
2011-06-21 13:25:00,67.08,67.09,67.06,67.07,14100.0,52.0786,52.0864,52.0631,52.0709,14100.0
2011-06-21 13:30:00,67.06,67.1,67.04,67.05,15400.0,52.0631,52.0941,52.0476,52.0553,15400.0
2011-06-21 13:35:00,67.05,67.08,67.03,67.03,43200.0,52.0553,52.0786,52.0398,52.0398,43200.0
2011-06-21 13:40:00,67.04,67.06,67.03,67.04,34300.0,52.0476,52.0631,52.0398,52.0476,34300.0
2011-06-21 13:45:00,67.05,67.09,67.05,67.09,25300.0,52.0553,52.0864,52.0553,52.0864,25300.0
2011-06-21 13:50:00,67.08,67.1,67.07,67.08,15300.0,52.0786,52.0941,52.0709,52.0786,15300.0
2011-06-21 13:55:00,67.07,67.09,67.06,67.09,39000.0,52.0709,52.0864,52.0631,52.0864,39000.0
2011-06-21 14:00:00,67.09,67.12,67.09,67.1,18700.0,52.0864,52.1097,52.0864,52.0941,18700.0
2011-06-21 14:05:00,67.1,67.13,67.08,67.13,22100.0,52.0941,52.1174,52.0786,52.1174,22100.0
2011-06-21 14:10:00,67.14,67.2,67.14,67.19,13300.0,52.1252,52.1718,52.1252,52.164,13300.0
2011-06-21 14:15:00,67.19,67.19,67.14,67.16,7800.0,52.164,52.164,52.1252,52.1407,7800.0
2011-06-21 14:20:00,67.17,67.2,67.17,67.19,14900.0,52.1485,52.1718,52.1485,52.164,14900.0
2011-06-21 14:25:00,67.19,67.21,67.19,67.2,22700.0,52.164,52.1795,52.164,52.1718,22700.0
2011-06-21 14:30:00,67.21,67.23,67.19,67.23,41200.0,52.1795,52.1951,52.164,52.1951,41200.0
2011-06-21 14:35:00,67.23,67.34,67.22,67.32,34400.0,52.1951,52.2805,52.1873,52.2649,34400.0
2011-06-21 14:40:00,67.33,67.33,67.31,67.32,8900.0,52.2727,52.2727,52.2572,52.2649,8900.0
2011-06-21 14:45:00,67.33,67.34,67.27,67.31,17300.0,52.2727,52.2805,52.2261,52.2572,17300.0
2011-06-21 14:50:00,67.31,67.32,67.27,67.3,27300.0,52.2572,52.2649,52.2261,52.2494,27300.0
2011-06-21 14:55:00,67.29,67.34,67.29,67.32,39600.0,52.2417,52.2805,52.2417,52.2649,39600.0
2011-06-21 15:00:00,67.32,67.33,67.25,67.28,43000.0,52.2649,52.2727,52.2106,52.2339,43000.0
2011-06-21 15:05:00,67.27,67.34,67.26,67.3,25900.0,52.2261,52.2805,52.2184,52.2494,25900.0
2011-06-21 15:10:00,67.29,67.3,67.28,67.28,13300.0,52.2417,52.2494,52.2339,52.2339,13300.0
2011-06-21 15:15:00,67.27,67.29,67.26,67.27,12100.0,52.2261,52.2417,52.2184,52.2261,12100.0
2011-06-21 15:20:00,67.28,67.29,67.26,67.26,19000.0,52.2339,52.2417,52.2184,52.2184,19000.0
2011-06-21 15:25:00,67.27,67.27,67.2,67.2,18900.0,52.2261,52.2261,52.1718,52.1718,18900.0
2011-06-21 15:30:00,67.19,67.23,67.16,67.17,24800.0,52.164,52.1951,52.1407,52.1485,24800.0
2011-06-21 15:35:00,67.17,67.21,67.17,67.21,10100.0,52.1485,52.1795,52.1485,52.1795,10100.0
2011-06-21 15:40:00,67.19,67.2,67.14,67.16,20900.0,52.164,52.1718,52.1252,52.1407,20900.0
2011-06-21 15:45:00,67.17,67.27,67.17,67.27,38400.0,52.1485,52.2261,52.1485,52.2261,38400.0
2011-06-21 15:50:00,67.27,67.31,67.25,67.26,20300.0,52.2261,52.2572,52.2106,52.2184,20300.0
2011-06-21 15:55:00,67.26,67.27,67.23,67.24,26800.0,52.2184,52.2261,52.1951,52.2028,26800.0
2011-06-22 09:30:00,67.08,67.1,66.99,67.09,128800.0,52.0786,52.0941,52.0087,52.0864,128800.0
2011-06-22 09:35:00,67.11,67.13,67.05,67.11,22700.0,52.1019,52.1174,52.0553,52.1019,22700.0
2011-06-22 09:40:00,67.11,67.21,67.08,67.2,68500.0,52.1019,52.1795,52.0786,52.1718,68500.0
2011-06-22 09:45:00,67.2,67.28,67.19,67.26,66000.0,52.1718,52.2339,52.164,52.2184,66000.0
2011-06-22 09:50:00,67.25,67.25,67.2,67.22,23000.0,52.2106,52.2106,52.1718,52.1873,23000.0
2011-06-22 09:55:00,67.23,67.3,67.21,67.28,30100.0,52.1951,52.2494,52.1795,52.2339,30100.0
2011-06-22 10:00:00,67.27,67.29,67.21,67.27,29500.0,52.2261,52.2417,52.1795,52.2261,29500.0
2011-06-22 10:05:00,67.26,67.32,67.26,67.28,44000.0,52.2184,52.2649,52.2184,52.2339,44000.0
2011-06-22 10:10:00,67.27,67.28,67.22,67.22,80200.0,52.2261,52.2339,52.1873,52.1873,80200.0
2011-06-22 10:15:00,67.21,67.21,67.1,67.15,53300.0,52.1795,52.1795,52.0941,52.133,53300.0
2011-06-22 10:20:00,67.14,67.22,67.13,67.22,14000.0,52.1252,52.1873,52.1174,52.1873,14000.0
2011-06-22 10:25:00,67.23,67.25,67.18,67.22,12200.0,52.1951,52.2106,52.1563,52.1873,12200.0
2011-06-22 10:30:00,67.23,67.3,67.22,67.28,26300.0,52.1951,52.2494,52.1873,52.2339,26300.0
2011-06-22 10:35:00,67.28,67.28,67.25,67.26,8100.0,52.2339,52.2339,52.2106,52.2184,8100.0
2011-06-22 10:40:00,67.27,67.3,67.25,67.26,19700.0,52.2261,52.2494,52.2106,52.2184,19700.0
2011-06-22 10:45:00,67.27,67.31,67.26,67.3,9800.0,52.2261,52.2572,52.2184,52.2494,9800.0
2011-06-22 10:50:00,67.31,67.37,67.27,67.35,23100.0,52.2572,52.3038,52.2261,52.2882,23100.0
2011-06-22 10:55:00,67.35,67.46,67.35,67.43,32700.0,52.2882,52.3736,52.2882,52.3503,32700.0
2011-06-22 11:00:00,67.42,67.43,67.38,67.4,15800.0,52.3426,52.3503,52.3115,52.3271,15800.0
2011-06-22 11:05:00,67.41,67.41,67.36,67.36,31600.0,52.3348,52.3348,52.296,52.296,31600.0
2011-06-22 11:10:00,67.37,67.4,67.35,67.36,8100.0,52.3038,52.3271,52.2882,52.296,8100.0
2011-06-22 11:15:00,67.36,67.42,67.35,67.42,31200.0,52.296,52.3426,52.2882,52.3426,31200.0
2011-06-22 11:20:00,67.41,67.43,67.37,67.4,19000.0,52.3348,52.3503,52.3038,52.3271,19000.0
2011-06-22 11:25:00,67.4,67.43,67.38,67.4,13300.0,52.3271,52.3503,52.3115,52.3271,13300.0
2011-06-22 11:30:00,67.4,67.42,67.38,67.4,25000.0,52.3271,52.3426,52.3115,52.3271,25000.0
2011-06-22 11:35:00,67.42,67.42,67.37,67.42,14700.0,52.3426,52.3426,52.3038,52.3426,14700.0
2011-06-22 11:40:00,67.42,67.42,67.33,67.36,19400.0,52.3426,52.3426,52.2727,52.296,19400.0
2011-06-22 11:45:00,67.36,67.37,67.34,67.37,9300.0,52.296,52.3038,52.2805,52.3038,9300.0
2011-06-22 11:50:00,67.35,67.37,67.33,67.35,9900.0,52.2882,52.3038,52.2727,52.2882,9900.0
2011-06-22 11:55:00,67.35,67.35,67.32,67.32,9700.0,52.2882,52.2882,52.2649,52.2649,9700.0
2011-06-22 12:00:00,67.32,67.32,67.23,67.26,15200.0,52.2649,52.2649,52.1951,52.2184,15200.0
2011-06-22 12:05:00,67.26,67.31,67.24,67.31,9300.0,52.2184,52.2572,52.2028,52.2572,9300.0
2011-06-22 12:10:00,67.3,67.33,67.3,67.32,10200.0,52.2494,52.2727,52.2494,52.2649,10200.0
2011-06-22 12:15:00,67.32,67.38,67.3,67.3,15700.0,52.2649,52.3115,52.2494,52.2494,15700.0
2011-06-22 12:20:00,67.3,67.32,67.29,67.31,10900.0,52.2494,52.2649,52.2417,52.2572,10900.0
2011-06-22 12:25:00,67.3,67.33,67.27,67.33,12300.0,52.2494,52.2727,52.2261,52.2727,12300.0
2011-06-22 12:30:00,67.33,67.33,67.23,67.24,50100.0,52.2727,52.2727,52.1951,52.2028,50100.0
2011-06-22 12:35:00,67.24,67.26,67.18,67.25,27000.0,52.2028,52.2184,52.1563,52.2106,27000.0
2011-06-22 12:40:00,67.26,67.33,67.24,67.33,10300.0,52.2184,52.2727,52.2028,52.2727,10300.0
2011-06-22 12:45:00,67.33,67.39,67.32,67.36,19800.0,52.2727,52.3193,52.2649,52.296,19800.0
2011-06-22 12:50:00,67.37,67.42,67.36,67.4,13000.0,52.3038,52.3426,52.296,52.3271,13000.0
2011-06-22 12:55:00,67.38,67.4,67.37,67.4,4800.0,52.3115,52.3271,52.3038,52.3271,4800.0
2011-06-22 13:00:00,67.39,67.39,67.34,67.35,8200.0,52.3193,52.3193,52.2805,52.2882,8200.0
2011-06-22 13:05:00,67.35,67.36,67.33,67.36,8500.0,52.2882,52.296,52.2727,52.296,8500.0
2011-06-22 13:10:00,67.37,67.37,67.34,67.34,24000.0,52.3038,52.3038,52.2805,52.2805,24000.0
2011-06-22 13:15:00,67.34,67.37,67.33,67.37,13800.0,52.2805,52.3038,52.2727,52.3038,13800.0
2011-06-22 13:20:00,67.36,67.39,67.34,67.35,12500.0,52.296,52.3193,52.2805,52.2882,12500.0
2011-06-22 13:25:00,67.36,67.38,67.35,67.37,3500.0,52.296,52.3115,52.2882,52.3038,3500.0
2011-06-22 13:30:00,67.39,67.41,67.37,67.4,17300.0,52.3193,52.3348,52.3038,52.3271,17300.0
2011-06-22 13:35:00,67.41,67.42,67.4,67.4,2500.0,52.3348,52.3426,52.3271,52.3271,2500.0
2011-06-22 13:40:00,67.4,67.41,67.38,67.4,6100.0,52.3271,52.3348,52.3115,52.3271,6100.0
2011-06-22 13:45:00,67.39,67.4,67.38,67.4,4000.0,52.3193,52.3271,52.3115,52.3271,4000.0
2011-06-22 13:50:00,67.41,67.42,67.39,67.42,4200.0,52.3348,52.3426,52.3193,52.3426,4200.0
2011-06-22 13:55:00,67.42,67.43,67.41,67.42,13700.0,52.3426,52.3503,52.3348,52.3426,13700.0
2011-06-22 14:00:00,67.42,67.42,67.35,67.35,27900.0,52.3426,52.3426,52.2882,52.2882,27900.0
2011-06-22 14:05:00,67.34,67.41,67.29,67.41,37900.0,52.2805,52.3348,52.2417,52.3348,37900.0
2011-06-22 14:10:00,67.39,67.4,67.34,67.36,19400.0,52.3193,52.3271,52.2805,52.296,19400.0
2011-06-22 14:15:00,67.36,67.4,67.34,67.35,29200.0,52.296,52.3271,52.2805,52.2882,29200.0
2011-06-22 14:20:00,67.34,67.43,67.34,67.42,11400.0,52.2805,52.3503,52.2805,52.3426,11400.0
2011-06-22 14:25:00,67.41,67.46,67.33,67.33,25900.0,52.3348,52.3736,52.2727,52.2727,25900.0
2011-06-22 14:30:00,67.33,67.35,67.31,67.33,18000.0,52.2727,52.2882,52.2572,52.2727,18000.0
2011-06-22 14:35:00,67.34,67.34,67.26,67.26,8800.0,52.2805,52.2805,52.2184,52.2184,8800.0
2011-06-22 14:40:00,67.27,67.29,67.19,67.21,29800.0,52.2261,52.2417,52.164,52.1795,29800.0
2011-06-22 14:45:00,67.21,67.27,67.21,67.27,17500.0,52.1795,52.2261,52.1795,52.2261,17500.0
2011-06-22 14:50:00,67.28,67.3,67.16,67.16,22200.0,52.2339,52.2494,52.1407,52.1407,22200.0
2011-06-22 14:55:00,67.15,67.16,67.1,67.14,32500.0,52.133,52.1407,52.0941,52.1252,32500.0
2011-06-22 15:00:00,67.15,67.19,67.12,67.17,39100.0,52.133,52.164,52.1097,52.1485,39100.0
2011-06-22 15:05:00,67.17,67.22,67.14,67.22,21100.0,52.1485,52.1873,52.1252,52.1873,21100.0
2011-06-22 15:10:00,67.22,67.24,67.17,67.17,9300.0,52.1873,52.2028,52.1485,52.1485,9300.0
2011-06-22 15:15:00,67.16,67.18,67.14,67.17,10800.0,52.1407,52.1563,52.1252,52.1485,10800.0
2011-06-22 15:20:00,67.18,67.22,67.16,67.17,29700.0,52.1563,52.1873,52.1407,52.1485,29700.0
2011-06-22 15:25:00,67.17,67.17,67.12,67.15,14000.0,52.1485,52.1485,52.1097,52.133,14000.0
2011-06-22 15:30:00,67.14,67.14,67.03,67.06,50700.0,52.1252,52.1252,52.0398,52.0631,50700.0
2011-06-22 15:35:00,67.07,67.11,67.03,67.03,39400.0,52.0709,52.1019,52.0398,52.0398,39400.0
2011-06-22 15:40:00,67.03,67.05,66.94,66.94,46900.0,52.0398,52.0553,51.9699,51.9699,46900.0
2011-06-22 15:45:00,66.93,67.0,66.92,66.95,42100.0,51.9622,52.0165,51.9544,51.9777,42100.0
2011-06-22 15:50:00,66.95,66.99,66.9,66.9,36300.0,51.9777,52.0087,51.9389,51.9389,36300.0
2011-06-22 15:55:00,66.91,66.92,66.84,66.88,49600.0,51.9466,51.9544,51.8923,51.9233,49600.0
2011-06-23 09:30:00,66.06,66.07,65.86,65.89,93900.0,51.2867,51.2945,51.1315,51.1547,93900.0
2011-06-23 09:35:00,65.9,66.0,65.86,65.95,103000.0,51.1625,51.2401,51.1315,51.2013,103000.0
2011-06-23 09:40:00,65.95,65.98,65.75,65.78,39600.0,51.2013,51.2246,51.0461,51.0693,39600.0
2011-06-23 09:45:00,65.77,65.88,65.77,65.87,51400.0,51.0616,51.147,51.0616,51.1392,51400.0
2011-06-23 09:50:00,65.86,65.86,65.64,65.66,55200.0,51.1315,51.1315,50.9607,50.9762,55200.0
2011-06-23 09:55:00,65.66,65.82,65.66,65.82,31200.0,50.9762,51.1004,50.9762,51.1004,31200.0
2011-06-23 10:00:00,65.83,65.93,65.77,65.9,43900.0,51.1082,51.1858,51.0616,51.1625,43900.0
2011-06-23 10:05:00,65.91,66.01,65.87,65.98,27100.0,51.1703,51.2479,51.1392,51.2246,27100.0
2011-06-23 10:10:00,65.99,66.04,65.95,65.95,42700.0,51.2324,51.2712,51.2013,51.2013,42700.0
2011-06-23 10:15:00,65.95,65.97,65.89,65.93,18900.0,51.2013,51.2169,51.1547,51.1858,18900.0
2011-06-23 10:20:00,65.94,65.95,65.77,65.78,40300.0,51.1936,51.2013,51.0616,51.0693,40300.0
2011-06-23 10:25:00,65.76,65.9,65.71,65.89,63800.0,51.0538,51.1625,51.015,51.1547,63800.0
2011-06-23 10:30:00,65.88,65.92,65.76,65.79,32600.0,51.147,51.178,51.0538,51.0771,32600.0
2011-06-23 10:35:00,65.78,65.82,65.7,65.81,27500.0,51.0693,51.1004,51.0072,51.0926,27500.0
2011-06-23 10:40:00,65.8,65.83,65.73,65.77,27100.0,51.0849,51.1082,51.0305,51.0616,27100.0
2011-06-23 10:45:00,65.75,65.76,65.62,65.65,37200.0,51.0461,51.0538,50.9451,50.9684,37200.0
2011-06-23 10:50:00,65.65,65.72,65.6,65.7,26600.0,50.9684,51.0228,50.9296,51.0072,26600.0
2011-06-23 10:55:00,65.71,65.8,65.68,65.8,13300.0,51.015,51.0849,50.9917,51.0849,13300.0
2011-06-23 11:00:00,65.8,65.83,65.76,65.78,11400.0,51.0849,51.1082,51.0538,51.0693,11400.0
2011-06-23 11:05:00,65.77,65.85,65.77,65.85,35600.0,51.0616,51.1237,51.0616,51.1237,35600.0
2011-06-23 11:10:00,65.83,65.84,65.73,65.75,23400.0,51.1082,51.1159,51.0305,51.0461,23400.0
2011-06-23 11:15:00,65.75,65.8,65.69,65.74,22100.0,51.0461,51.0849,50.9995,51.0383,22100.0
2011-06-23 11:20:00,65.76,65.8,65.75,65.76,14000.0,51.0538,51.0849,51.0461,51.0538,14000.0
2011-06-23 11:25:00,65.75,65.89,65.75,65.88,10500.0,51.0461,51.1547,51.0461,51.147,10500.0
2011-06-23 11:30:00,65.88,65.95,65.86,65.94,14800.0,51.147,51.2013,51.1315,51.1936,14800.0
2011-06-23 11:35:00,65.94,66.0,65.92,65.93,23100.0,51.1936,51.2401,51.178,51.1858,23100.0
2011-06-23 11:40:00,65.92,65.95,65.91,65.94,29200.0,51.178,51.2013,51.1703,51.1936,29200.0
2011-06-23 11:45:00,65.95,65.95,65.89,65.9,10700.0,51.2013,51.2013,51.1547,51.1625,10700.0
2011-06-23 11:50:00,65.91,65.92,65.87,65.88,11600.0,51.1703,51.178,51.1392,51.147,11600.0
2011-06-23 11:55:00,65.88,65.99,65.88,65.97,20900.0,51.147,51.2324,51.147,51.2169,20900.0
2011-06-23 12:00:00,65.97,66.06,65.97,66.05,27400.0,51.2169,51.2867,51.2169,51.279,27400.0
2011-06-23 12:05:00,66.05,66.08,66.01,66.03,43200.0,51.279,51.3023,51.2479,51.2634,43200.0
2011-06-23 12:10:00,66.02,66.04,66.0,66.03,12000.0,51.2557,51.2712,51.2401,51.2634,12000.0
2011-06-23 12:15:00,66.03,66.03,65.94,65.94,10000.0,51.2634,51.2634,51.1936,51.1936,10000.0
2011-06-23 12:20:00,65.95,65.99,65.94,65.94,15800.0,51.2013,51.2324,51.1936,51.1936,15800.0
2011-06-23 12:25:00,65.91,65.93,65.85,65.87,37700.0,51.1703,51.1858,51.1237,51.1392,37700.0
2011-06-23 12:30:00,65.88,65.91,65.86,65.9,27600.0,51.147,51.1703,51.1315,51.1625,27600.0
2011-06-23 12:35:00,65.89,65.96,65.89,65.95,6200.0,51.1547,51.2091,51.1547,51.2013,6200.0
2011-06-23 12:40:00,65.94,66.03,65.94,66.01,20300.0,51.1936,51.2634,51.1936,51.2479,20300.0
2011-06-23 12:45:00,66.01,66.04,66.01,66.04,8500.0,51.2479,51.2712,51.2479,51.2712,8500.0
2011-06-23 12:50:00,66.04,66.13,66.04,66.09,14800.0,51.2712,51.3411,51.2712,51.31,14800.0
2011-06-23 12:55:00,66.09,66.14,66.07,66.14,14400.0,51.31,51.3488,51.2945,51.3488,14400.0
2011-06-23 13:00:00,66.14,66.22,66.12,66.21,30300.0,51.3488,51.4109,51.3333,51.4032,30300.0
2011-06-23 13:05:00,66.22,66.27,66.22,66.22,16800.0,51.4109,51.4498,51.4109,51.4109,16800.0
2011-06-23 13:10:00,66.22,66.28,66.21,66.21,16400.0,51.4109,51.4575,51.4032,51.4032,16400.0
2011-06-23 13:15:00,66.21,66.23,66.17,66.17,5700.0,51.4032,51.4187,51.3721,51.3721,5700.0
2011-06-23 13:20:00,66.18,66.22,66.15,66.17,6700.0,51.3799,51.4109,51.3566,51.3721,6700.0
2011-06-23 13:25:00,66.17,66.24,66.17,66.21,32000.0,51.3721,51.4265,51.3721,51.4032,32000.0
2011-06-23 13:30:00,66.22,66.35,66.22,66.35,9000.0,51.4109,51.5119,51.4109,51.5119,9000.0
2011-06-23 13:35:00,66.35,66.36,66.28,66.29,14400.0,51.5119,51.5196,51.4575,51.4653,14400.0
2011-06-23 13:40:00,66.29,66.3,66.22,66.22,8800.0,51.4653,51.4731,51.4109,51.4109,8800.0
2011-06-23 13:45:00,66.21,66.25,66.21,66.21,5900.0,51.4032,51.4342,51.4032,51.4032,5900.0
2011-06-23 13:50:00,66.21,66.22,66.13,66.14,10600.0,51.4032,51.4109,51.3411,51.3488,10600.0
2011-06-23 13:55:00,66.14,66.24,66.14,66.23,11900.0,51.3488,51.4265,51.3488,51.4187,11900.0
2011-06-23 14:00:00,66.24,66.26,66.1,66.11,38400.0,51.4265,51.442,51.3178,51.3255,38400.0
2011-06-23 14:05:00,66.1,66.17,66.09,66.17,123200.0,51.3178,51.3721,51.31,51.3721,123200.0
2011-06-23 14:10:00,66.17,66.2,66.07,66.09,77600.0,51.3721,51.3954,51.2945,51.31,77600.0
2011-06-23 14:15:00,66.09,66.09,66.02,66.05,21600.0,51.31,51.31,51.2557,51.279,21600.0
2011-06-23 14:20:00,66.05,66.07,66.01,66.06,34300.0,51.279,51.2945,51.2479,51.2867,34300.0
2011-06-23 14:25:00,66.07,66.11,66.05,66.08,27000.0,51.2945,51.3255,51.279,51.3023,27000.0
2011-06-23 14:30:00,66.08,66.13,66.07,66.11,23800.0,51.3023,51.3411,51.2945,51.3255,23800.0
2011-06-23 14:35:00,66.11,66.11,65.98,65.98,44200.0,51.3255,51.3255,51.2246,51.2246,44200.0
2011-06-23 14:40:00,65.98,66.01,65.96,65.99,28000.0,51.2246,51.2479,51.2091,51.2324,28000.0
2011-06-23 14:45:00,65.99,66.01,65.89,65.94,52300.0,51.2324,51.2479,51.1547,51.1936,52300.0
2011-06-23 14:50:00,65.95,66.01,65.92,65.98,29600.0,51.2013,51.2479,51.178,51.2246,29600.0
2011-06-23 14:55:00,65.97,66.5,65.97,66.48,106000.0,51.2169,51.6283,51.2169,51.6128,106000.0
2011-06-23 15:00:00,66.5,66.51,66.24,66.32,77500.0,51.6283,51.6361,51.4265,51.4886,77500.0
2011-06-23 15:05:00,66.32,66.58,66.27,66.52,79500.0,51.4886,51.6904,51.4498,51.6439,79500.0
2011-06-23 15:10:00,66.5,66.6,66.43,66.55,99600.0,51.6283,51.706,51.574,51.6671,99600.0
2011-06-23 15:15:00,66.57,66.72,66.57,66.61,63700.0,51.6827,51.7991,51.6827,51.7137,63700.0
2011-06-23 15:20:00,66.59,66.67,66.51,66.63,34100.0,51.6982,51.7603,51.6361,51.7293,34100.0
2011-06-23 15:25:00,66.63,66.64,66.47,66.47,22400.0,51.7293,51.737,51.605,51.605,22400.0
2011-06-23 15:30:00,66.47,66.48,66.28,66.38,100100.0,51.605,51.6128,51.4575,51.5352,100100.0
2011-06-23 15:35:00,66.37,66.48,66.33,66.37,24900.0,51.5274,51.6128,51.4963,51.5274,24900.0
2011-06-23 15:40:00,66.36,66.51,66.36,66.41,24800.0,51.5196,51.6361,51.5196,51.5585,24800.0
2011-06-23 15:45:00,66.39,66.61,66.34,66.6,195500.0,51.5429,51.7137,51.5041,51.706,195500.0
2011-06-23 15:50:00,66.59,66.7,66.59,66.69,74400.0,51.6982,51.7836,51.6982,51.7758,74400.0
2011-06-23 15:55:00,66.7,66.77,66.7,66.76,65400.0,51.7836,51.8379,51.7836,51.8302,65400.0
2011-06-24 09:30:00,66.5,66.52,66.36,66.4,73200.0,51.8506,51.8662,51.7415,51.7727,73200.0
2011-06-24 09:35:00,66.41,66.44,66.31,66.43,83900.0,51.7805,51.8039,51.7025,51.7961,83900.0
2011-06-24 09:40:00,66.44,66.47,66.35,66.35,92500.0,51.8039,51.8273,51.7337,51.7337,92500.0
2011-06-24 09:45:00,66.35,66.4,66.25,66.28,44200.0,51.7337,51.7727,51.6557,51.6791,44200.0
2011-06-24 09:50:00,66.27,66.27,66.17,66.23,55400.0,51.6713,51.6713,51.5933,51.6401,55400.0
2011-06-24 09:55:00,66.23,66.32,66.21,66.29,22800.0,51.6401,51.7103,51.6245,51.6869,22800.0
2011-06-24 10:00:00,66.27,66.32,66.19,66.25,47000.0,51.6713,51.7103,51.6089,51.6557,47000.0
2011-06-24 10:05:00,66.25,66.25,66.13,66.16,27800.0,51.6557,51.6557,51.5622,51.5855,27800.0
2011-06-24 10:10:00,66.16,66.18,65.92,65.96,90200.0,51.5855,51.6011,51.3984,51.4296,90200.0
2011-06-24 10:15:00,65.95,66.0,65.93,65.96,13100.0,51.4218,51.4608,51.4062,51.4296,13100.0
2011-06-24 10:20:00,65.96,66.0,65.95,65.96,9200.0,51.4296,51.4608,51.4218,51.4296,9200.0
2011-06-24 10:25:00,65.95,65.95,65.83,65.95,26500.0,51.4218,51.4218,51.3282,51.4218,26500.0
2011-06-24 10:30:00,65.91,66.04,65.86,66.04,16400.0,51.3906,51.492,51.3516,51.492,16400.0
2011-06-24 10:35:00,66.03,66.07,66.0,66.02,12100.0,51.4842,51.5154,51.4608,51.4764,12100.0
2011-06-24 10:40:00,66.03,66.06,65.95,65.95,19900.0,51.4842,51.5076,51.4218,51.4218,19900.0
2011-06-24 10:45:00,65.95,65.98,65.85,65.89,19700.0,51.4218,51.4452,51.3438,51.375,19700.0
2011-06-24 10:50:00,65.88,65.91,65.8,65.9,30000.0,51.3672,51.3906,51.3048,51.3828,30000.0
2011-06-24 10:55:00,65.91,65.93,65.85,65.89,11600.0,51.3906,51.4062,51.3438,51.375,11600.0
2011-06-24 11:00:00,65.91,65.97,65.9,65.97,15700.0,51.3906,51.4374,51.3828,51.4374,15700.0
2011-06-24 11:05:00,65.97,65.97,65.86,65.93,16900.0,51.4374,51.4374,51.3516,51.4062,16900.0
2011-06-24 11:10:00,65.92,65.92,65.79,65.88,81100.0,51.3984,51.3984,51.2971,51.3672,81100.0
2011-06-24 11:15:00,65.88,65.99,65.88,65.97,20700.0,51.3672,51.453,51.3672,51.4374,20700.0
2011-06-24 11:20:00,65.97,66.0,65.94,65.98,11100.0,51.4374,51.4608,51.414,51.4452,11100.0
2011-06-24 11:25:00,65.99,66.0,65.91,66.0,32600.0,51.453,51.4608,51.3906,51.4608,32600.0
2011-06-24 11:30:00,66.0,66.01,65.94,65.96,19000.0,51.4608,51.4686,51.414,51.4296,19000.0
2011-06-24 11:35:00,65.97,66.01,65.97,66.01,29100.0,51.4374,51.4686,51.4374,51.4686,29100.0
2011-06-24 11:40:00,66.0,66.06,65.97,66.06,25400.0,51.4608,51.5076,51.4374,51.5076,25400.0
2011-06-24 11:45:00,66.07,66.08,66.05,66.05,7400.0,51.5154,51.5232,51.4998,51.4998,7400.0
2011-06-24 11:50:00,66.03,66.03,66.01,66.02,4800.0,51.4842,51.4842,51.4686,51.4764,4800.0
2011-06-24 11:55:00,66.01,66.01,65.94,65.97,12600.0,51.4686,51.4686,51.414,51.4374,12600.0
2011-06-24 12:00:00,65.97,66.04,65.97,66.03,10600.0,51.4374,51.492,51.4374,51.4842,10600.0
2011-06-24 12:05:00,66.03,66.03,65.92,65.93,12800.0,51.4842,51.4842,51.3984,51.4062,12800.0
2011-06-24 12:10:00,65.92,65.93,65.89,65.9,6800.0,51.3984,51.4062,51.375,51.3828,6800.0
2011-06-24 12:15:00,65.91,65.96,65.91,65.93,5100.0,51.3906,51.4296,51.3906,51.4062,5100.0
2011-06-24 12:20:00,65.93,65.95,65.89,65.9,21800.0,51.4062,51.4218,51.375,51.3828,21800.0
2011-06-24 12:25:00,65.9,65.93,65.88,65.92,4900.0,51.3828,51.4062,51.3672,51.3984,4900.0
2011-06-24 12:30:00,65.93,65.97,65.91,65.97,6500.0,51.4062,51.4374,51.3906,51.4374,6500.0
2011-06-24 12:35:00,66.0,66.0,65.96,65.96,9300.0,51.4608,51.4608,51.4296,51.4296,9300.0
2011-06-24 12:40:00,65.96,65.97,65.91,65.91,18300.0,51.4296,51.4374,51.3906,51.3906,18300.0
2011-06-24 12:45:00,65.9,65.9,65.81,65.81,11800.0,51.3828,51.3828,51.3126,51.3126,11800.0
2011-06-24 12:50:00,65.81,65.85,65.74,65.78,47300.0,51.3126,51.3438,51.2581,51.2893,47300.0
2011-06-24 12:55:00,65.79,65.83,65.79,65.82,6500.0,51.2971,51.3282,51.2971,51.3204,6500.0
2011-06-24 13:00:00,65.83,65.84,65.72,65.75,17200.0,51.3282,51.336,51.2425,51.2659,17200.0
2011-06-24 13:05:00,65.74,65.8,65.72,65.79,20600.0,51.2581,51.3048,51.2425,51.2971,20600.0
2011-06-24 13:10:00,65.79,65.85,65.77,65.82,10100.0,51.2971,51.3438,51.2815,51.3204,10100.0
2011-06-24 13:15:00,65.82,65.83,65.8,65.82,10700.0,51.3204,51.3282,51.3048,51.3204,10700.0
2011-06-24 13:20:00,65.82,65.86,65.8,65.86,9200.0,51.3204,51.3516,51.3048,51.3516,9200.0
2011-06-24 13:25:00,65.87,65.89,65.86,65.88,7700.0,51.3594,51.375,51.3516,51.3672,7700.0
2011-06-24 13:30:00,65.88,65.88,65.82,65.83,2000.0,51.3672,51.3672,51.3204,51.3282,2000.0
2011-06-24 13:35:00,65.82,65.97,65.82,65.95,20000.0,51.3204,51.4374,51.3204,51.4218,20000.0
2011-06-24 13:40:00,65.97,65.99,65.9,65.94,13000.0,51.4374,51.453,51.3828,51.414,13000.0
2011-06-24 13:45:00,65.93,65.98,65.92,65.96,27000.0,51.4062,51.4452,51.3984,51.4296,27000.0
2011-06-24 13:50:00,65.96,66.0,65.96,65.96,8100.0,51.4296,51.4608,51.4296,51.4296,8100.0
2011-06-24 13:55:00,65.95,65.95,65.91,65.92,14700.0,51.4218,51.4218,51.3906,51.3984,14700.0
2011-06-24 14:00:00,65.94,65.94,65.84,65.84,9300.0,51.414,51.414,51.336,51.336,9300.0
2011-06-24 14:05:00,65.84,65.85,65.81,65.82,3900.0,51.336,51.3438,51.3126,51.3204,3900.0
2011-06-24 14:10:00,65.82,65.85,65.77,65.77,10700.0,51.3204,51.3438,51.2815,51.2815,10700.0
2011-06-24 14:15:00,65.77,65.85,65.77,65.85,23200.0,51.2815,51.3438,51.2815,51.3438,23200.0
2011-06-24 14:20:00,65.85,65.89,65.82,65.89,11100.0,51.3438,51.375,51.3204,51.375,11100.0
2011-06-24 14:25:00,65.9,65.9,65.85,65.89,2800.0,51.3828,51.3828,51.3438,51.375,2800.0
2011-06-24 14:30:00,65.88,65.89,65.83,65.83,4700.0,51.3672,51.375,51.3282,51.3282,4700.0
2011-06-24 14:35:00,65.83,65.83,65.76,65.8,13900.0,51.3282,51.3282,51.2737,51.3048,13900.0
2011-06-24 14:40:00,65.8,65.87,65.79,65.87,6300.0,51.3048,51.3594,51.2971,51.3594,6300.0
2011-06-24 14:45:00,65.87,65.92,65.84,65.84,23300.0,51.3594,51.3984,51.336,51.336,23300.0
2011-06-24 14:50:00,65.83,65.89,65.83,65.89,10400.0,51.3282,51.375,51.3282,51.375,10400.0
2011-06-24 14:55:00,65.88,65.88,65.77,65.81,37300.0,51.3672,51.3672,51.2815,51.3126,37300.0
2011-06-24 15:00:00,65.81,65.81,65.77,65.78,27700.0,51.3126,51.3126,51.2815,51.2893,27700.0
2011-06-24 15:05:00,65.76,65.78,65.73,65.75,23700.0,51.2737,51.2893,51.2503,51.2659,23700.0
2011-06-24 15:10:00,65.74,65.79,65.72,65.76,18800.0,51.2581,51.2971,51.2425,51.2737,18800.0
2011-06-24 15:15:00,65.76,65.81,65.76,65.76,64800.0,51.2737,51.3126,51.2737,51.2737,64800.0
2011-06-24 15:20:00,65.76,65.76,65.7,65.7,49700.0,51.2737,51.2737,51.2269,51.2269,49700.0
2011-06-24 15:25:00,65.71,65.74,65.7,65.71,20400.0,51.2347,51.2581,51.2269,51.2347,20400.0
2011-06-24 15:30:00,65.72,65.84,65.71,65.84,28000.0,51.2425,51.336,51.2347,51.336,28000.0
2011-06-24 15:35:00,65.84,65.85,65.76,65.78,18400.0,51.336,51.3438,51.2737,51.2893,18400.0
2011-06-24 15:40:00,65.8,65.83,65.75,65.76,25800.0,51.3048,51.3282,51.2659,51.2737,25800.0
2011-06-24 15:45:00,65.78,65.78,65.66,65.7,31100.0,51.2893,51.2893,51.1957,51.2269,31100.0
2011-06-24 15:50:00,65.71,65.72,65.63,65.7,40700.0,51.2347,51.2425,51.1723,51.2269,40700.0
2011-06-24 15:55:00,65.7,65.78,65.69,65.73,77100.0,51.2269,51.2893,51.2191,51.2503,77100.0
2011-06-27 09:30:00,65.75,65.82,65.7,65.71,91600.0,51.2659,51.3204,51.2269,51.2347,91600.0
2011-06-27 09:35:00,65.71,65.71,65.61,65.64,138300.0,51.2347,51.2347,51.1567,51.1801,138300.0
2011-06-27 09:40:00,65.61,65.88,65.61,65.85,109600.0,51.1567,51.3672,51.1567,51.3438,109600.0
2011-06-27 09:45:00,65.84,65.91,65.84,65.91,61000.0,51.336,51.3906,51.336,51.3906,61000.0
2011-06-27 09:50:00,65.9,65.98,65.89,65.93,31500.0,51.3828,51.4452,51.375,51.4062,31500.0
2011-06-27 09:55:00,65.94,65.96,65.87,65.89,52500.0,51.414,51.4296,51.3594,51.375,52500.0
2011-06-27 10:00:00,65.88,65.95,65.87,65.95,13000.0,51.3672,51.4218,51.3594,51.4218,13000.0
2011-06-27 10:05:00,65.93,65.93,65.87,65.88,19300.0,51.4062,51.4062,51.3594,51.3672,19300.0
2011-06-27 10:10:00,65.88,65.96,65.88,65.96,5100.0,51.3672,51.4296,51.3672,51.4296,5100.0
2011-06-27 10:15:00,65.98,66.07,65.95,66.07,16800.0,51.4452,51.5154,51.4218,51.5154,16800.0
2011-06-27 10:20:00,66.08,66.12,66.05,66.11,21000.0,51.5232,51.5544,51.4998,51.5466,21000.0
2011-06-27 10:25:00,66.12,66.19,66.12,66.19,15100.0,51.5544,51.6089,51.5544,51.6089,15100.0
2011-06-27 10:30:00,66.2,66.23,66.12,66.12,28400.0,51.6167,51.6401,51.5544,51.5544,28400.0
2011-06-27 10:35:00,66.13,66.15,66.1,66.11,12300.0,51.5622,51.5777,51.5388,51.5466,12300.0
2011-06-27 10:40:00,66.1,66.17,66.08,66.17,13800.0,51.5388,51.5933,51.5232,51.5933,13800.0
2011-06-27 10:45:00,66.18,66.21,66.16,66.16,15800.0,51.6011,51.6245,51.5855,51.5855,15800.0
2011-06-27 10:50:00,66.18,66.2,66.13,66.14,13200.0,51.6011,51.6167,51.5622,51.5699,13200.0
2011-06-27 10:55:00,66.15,66.17,66.13,66.14,3200.0,51.5777,51.5933,51.5622,51.5699,3200.0
2011-06-27 11:00:00,66.16,66.2,66.14,66.18,19100.0,51.5855,51.6167,51.5699,51.6011,19100.0
2011-06-27 11:05:00,66.17,66.17,66.08,66.08,8900.0,51.5933,51.5933,51.5232,51.5232,8900.0
2011-06-27 11:10:00,66.08,66.11,66.05,66.11,4700.0,51.5232,51.5466,51.4998,51.5466,4700.0
2011-06-27 11:15:00,66.1,66.11,66.02,66.03,15400.0,51.5388,51.5466,51.4764,51.4842,15400.0
2011-06-27 11:20:00,66.03,66.06,66.02,66.03,8700.0,51.4842,51.5076,51.4764,51.4842,8700.0
2011-06-27 11:25:00,66.05,66.1,66.05,66.08,6500.0,51.4998,51.5388,51.4998,51.5232,6500.0
2011-06-27 11:30:00,66.07,66.1,66.05,66.1,6600.0,51.5154,51.5388,51.4998,51.5388,6600.0
2011-06-27 11:35:00,66.12,66.16,66.1,66.13,5200.0,51.5544,51.5855,51.5388,51.5622,5200.0
2011-06-27 11:40:00,66.12,66.15,66.1,66.11,7600.0,51.5544,51.5777,51.5388,51.5466,7600.0
2011-06-27 11:45:00,66.12,66.2,66.11,66.2,13600.0,51.5544,51.6167,51.5466,51.6167,13600.0
2011-06-27 11:50:00,66.21,66.25,66.18,66.21,14200.0,51.6245,51.6557,51.6011,51.6245,14200.0
2011-06-27 11:55:00,66.23,66.24,66.2,66.23,11200.0,51.6401,51.6479,51.6167,51.6401,11200.0
2011-06-27 12:00:00,66.25,66.29,66.25,66.25,14700.0,51.6557,51.6869,51.6557,51.6557,14700.0
2011-06-27 12:05:00,66.25,66.27,66.22,66.25,5600.0,51.6557,51.6713,51.6323,51.6557,5600.0
2011-06-27 12:10:00,66.26,66.26,66.23,66.26,3900.0,51.6635,51.6635,51.6401,51.6635,3900.0
2011-06-27 12:15:00,66.25,66.27,66.18,66.19,10600.0,51.6557,51.6713,51.6011,51.6089,10600.0
2011-06-27 12:20:00,66.21,66.21,66.19,66.19,7300.0,51.6245,51.6245,51.6089,51.6089,7300.0
2011-06-27 12:25:00,66.19,66.24,66.18,66.23,5300.0,51.6089,51.6479,51.6011,51.6401,5300.0
2011-06-27 12:30:00,66.22,66.24,66.2,66.2,7800.0,51.6323,51.6479,51.6167,51.6167,7800.0
2011-06-27 12:35:00,66.22,66.22,66.2,66.22,2500.0,51.6323,51.6323,51.6167,51.6323,2500.0
2011-06-27 12:40:00,66.22,66.25,66.2,66.24,5000.0,51.6323,51.6557,51.6167,51.6479,5000.0
2011-06-27 12:45:00,66.25,66.25,66.21,66.22,7400.0,51.6557,51.6557,51.6245,51.6323,7400.0
2011-06-27 12:50:00,66.24,66.25,66.22,66.25,16300.0,51.6479,51.6557,51.6323,51.6557,16300.0
2011-06-27 12:55:00,66.24,66.25,66.19,66.2,57000.0,51.6479,51.6557,51.6089,51.6167,57000.0
2011-06-27 13:00:00,66.21,66.25,66.2,66.23,16000.0,51.6245,51.6557,51.6167,51.6401,16000.0
2011-06-27 13:05:00,66.23,66.25,66.23,66.24,11300.0,51.6401,51.6557,51.6401,51.6479,11300.0
2011-06-27 13:10:00,66.24,66.27,66.22,66.26,13800.0,51.6479,51.6713,51.6323,51.6635,13800.0
2011-06-27 13:15:00,66.28,66.28,66.25,66.27,18400.0,51.6791,51.6791,51.6557,51.6713,18400.0
2011-06-27 13:20:00,66.27,66.28,66.18,66.2,33800.0,51.6713,51.6791,51.6011,51.6167,33800.0
2011-06-27 13:25:00,66.21,66.22,66.12,66.12,62200.0,51.6245,51.6323,51.5544,51.5544,62200.0
2011-06-27 13:30:00,66.13,66.14,66.11,66.14,9300.0,51.5622,51.5699,51.5466,51.5699,9300.0
2011-06-27 13:35:00,66.14,66.17,66.13,66.14,6700.0,51.5699,51.5933,51.5622,51.5699,6700.0
2011-06-27 13:40:00,66.14,66.16,66.11,66.15,9500.0,51.5699,51.5855,51.5466,51.5777,9500.0
2011-06-27 13:45:00,66.15,66.17,66.14,66.14,17000.0,51.5777,51.5933,51.5699,51.5699,17000.0
2011-06-27 13:50:00,66.15,66.23,66.15,66.21,9600.0,51.5777,51.6401,51.5777,51.6245,9600.0
2011-06-27 13:55:00,66.2,66.21,66.17,66.2,12000.0,51.6167,51.6245,51.5933,51.6167,12000.0
2011-06-27 14:00:00,66.2,66.37,66.2,66.34,25000.0,51.6167,51.7493,51.6167,51.7259,25000.0
2011-06-27 14:05:00,66.34,66.42,66.34,66.41,12600.0,51.7259,51.7883,51.7259,51.7805,12600.0
2011-06-27 14:10:00,66.41,66.47,66.39,66.44,20200.0,51.7805,51.8273,51.7649,51.8039,20200.0
2011-06-27 14:15:00,66.45,66.46,66.42,66.43,13000.0,51.8117,51.8195,51.7883,51.7961,13000.0
2011-06-27 14:20:00,66.43,66.46,66.42,66.43,6600.0,51.7961,51.8195,51.7883,51.7961,6600.0
2011-06-27 14:25:00,66.42,66.47,66.41,66.45,36500.0,51.7883,51.8273,51.7805,51.8117,36500.0
2011-06-27 14:30:00,66.47,66.49,66.45,66.48,9800.0,51.8273,51.8428,51.8117,51.835,9800.0
2011-06-27 14:35:00,66.47,66.51,66.47,66.49,14000.0,51.8273,51.8584,51.8273,51.8428,14000.0
2011-06-27 14:40:00,66.5,66.53,66.46,66.49,16400.0,51.8506,51.874,51.8195,51.8428,16400.0
2011-06-27 14:45:00,66.48,66.52,66.47,66.49,13000.0,51.835,51.8662,51.8273,51.8428,13000.0
2011-06-27 14:50:00,66.48,66.49,66.44,66.44,16900.0,51.835,51.8428,51.8039,51.8039,16900.0
2011-06-27 14:55:00,66.44,66.46,66.44,66.44,3700.0,51.8039,51.8195,51.8039,51.8039,3700.0
2011-06-27 15:00:00,66.45,66.47,66.44,66.47,14100.0,51.8117,51.8273,51.8039,51.8273,14100.0
2011-06-27 15:05:00,66.47,66.47,66.4,66.4,5200.0,51.8273,51.8273,51.7727,51.7727,5200.0
2011-06-27 15:10:00,66.41,66.45,66.4,66.45,6700.0,51.7805,51.8117,51.7727,51.8117,6700.0
2011-06-27 15:15:00,66.46,66.46,66.41,66.44,9000.0,51.8195,51.8195,51.7805,51.8039,9000.0
2011-06-27 15:20:00,66.45,66.51,66.45,66.49,12700.0,51.8117,51.8584,51.8117,51.8428,12700.0
2011-06-27 15:25:00,66.49,66.5,66.44,66.45,9700.0,51.8428,51.8506,51.8039,51.8117,9700.0
2011-06-27 15:30:00,66.45,66.48,66.42,66.45,18200.0,51.8117,51.835,51.7883,51.8117,18200.0
2011-06-27 15:35:00,66.45,66.46,66.39,66.39,13200.0,51.8117,51.8195,51.7649,51.7649,13200.0
2011-06-27 15:40:00,66.4,66.44,66.37,66.42,38100.0,51.7727,51.8039,51.7493,51.7883,38100.0
2011-06-27 15:45:00,66.41,66.41,66.35,66.37,28000.0,51.7805,51.7805,51.7337,51.7493,28000.0
2011-06-27 15:50:00,66.37,66.37,66.34,66.35,26600.0,51.7493,51.7493,51.7259,51.7337,26600.0
2011-06-27 15:55:00,66.35,66.35,66.27,66.27,29000.0,51.7337,51.7337,51.6713,51.6713,29000.0
2011-06-28 09:30:00,66.57,66.57,66.49,66.53,44500.0,51.9052,51.9052,51.8428,51.874,44500.0
2011-06-28 09:35:00,66.5,66.61,66.47,66.6,30800.0,51.8506,51.9364,51.8273,51.9286,30800.0
2011-06-28 09:40:00,66.63,66.74,66.59,66.73,21800.0,51.952,52.0378,51.9208,52.03,21800.0
2011-06-28 09:45:00,66.74,66.78,66.69,66.7,28000.0,52.0378,52.069,51.9988,52.0066,28000.0
2011-06-28 09:50:00,66.71,66.75,66.66,66.68,20700.0,52.0144,52.0456,51.9754,51.991,20700.0
2011-06-28 09:55:00,66.68,66.73,66.66,66.72,17700.0,51.991,52.03,51.9754,52.0222,17700.0
2011-06-28 10:00:00,66.71,66.81,66.7,66.81,14300.0,52.0144,52.0924,52.0066,52.0924,14300.0
2011-06-28 10:05:00,66.81,66.81,66.75,66.79,15400.0,52.0924,52.0924,52.0456,52.0768,15400.0
2011-06-28 10:10:00,66.79,66.86,66.77,66.83,21700.0,52.0768,52.1313,52.0612,52.1079,21700.0
2011-06-28 10:15:00,66.84,66.87,66.79,66.8,22000.0,52.1157,52.1391,52.0768,52.0846,22000.0
2011-06-28 10:20:00,66.81,66.81,66.77,66.81,28500.0,52.0924,52.0924,52.0612,52.0924,28500.0
2011-06-28 10:25:00,66.82,66.89,66.8,66.88,11600.0,52.1002,52.1547,52.0846,52.1469,11600.0
2011-06-28 10:30:00,66.89,66.98,66.89,66.94,16300.0,52.1547,52.2249,52.1547,52.1937,16300.0
2011-06-28 10:35:00,66.94,66.94,66.88,66.9,14000.0,52.1937,52.1937,52.1469,52.1625,14000.0
2011-06-28 10:40:00,66.91,66.94,66.89,66.94,17700.0,52.1703,52.1937,52.1547,52.1937,17700.0
2011-06-28 10:45:00,66.92,66.94,66.88,66.88,15200.0,52.1781,52.1937,52.1469,52.1469,15200.0
2011-06-28 10:50:00,66.88,66.91,66.87,66.88,10800.0,52.1469,52.1703,52.1391,52.1469,10800.0
2011-06-28 10:55:00,66.87,66.91,66.85,66.86,23100.0,52.1391,52.1703,52.1235,52.1313,23100.0
2011-06-28 11:00:00,66.86,66.86,66.8,66.81,25400.0,52.1313,52.1313,52.0846,52.0924,25400.0
2011-06-28 11:05:00,66.81,66.87,66.81,66.85,7300.0,52.0924,52.1391,52.0924,52.1235,7300.0
2011-06-28 11:10:00,66.86,66.87,66.82,66.87,20800.0,52.1313,52.1391,52.1002,52.1391,20800.0
2011-06-28 11:15:00,66.87,66.89,66.85,66.86,11300.0,52.1391,52.1547,52.1235,52.1313,11300.0
2011-06-28 11:20:00,66.86,66.91,66.86,66.91,27100.0,52.1313,52.1703,52.1313,52.1703,27100.0
2011-06-28 11:25:00,66.9,66.91,66.86,66.86,9500.0,52.1625,52.1703,52.1313,52.1313,9500.0
2011-06-28 11:30:00,66.87,66.9,66.87,66.88,8500.0,52.1391,52.1625,52.1391,52.1469,8500.0
2011-06-28 11:35:00,66.9,66.9,66.86,66.86,4100.0,52.1625,52.1625,52.1313,52.1313,4100.0
2011-06-28 11:40:00,66.85,66.87,66.85,66.86,99100.0,52.1235,52.1391,52.1235,52.1313,99100.0
2011-06-28 11:45:00,66.86,66.93,66.86,66.91,8600.0,52.1313,52.1859,52.1313,52.1703,8600.0
2011-06-28 11:50:00,66.91,66.93,66.89,66.9,6000.0,52.1703,52.1859,52.1547,52.1625,6000.0
2011-06-28 11:55:00,66.9,66.92,66.88,66.91,7900.0,52.1625,52.1781,52.1469,52.1703,7900.0
2011-06-28 12:00:00,66.92,67.0,66.9,66.98,13600.0,52.1781,52.2405,52.1625,52.2249,13600.0
2011-06-28 12:05:00,66.99,66.99,66.96,66.96,8900.0,52.2327,52.2327,52.2093,52.2093,8900.0
2011-06-28 12:10:00,66.96,66.97,66.95,66.97,3700.0,52.2093,52.2171,52.2015,52.2171,3700.0
2011-06-28 12:15:00,66.97,67.01,66.97,66.99,7400.0,52.2171,52.2483,52.2171,52.2327,7400.0
2011-06-28 12:20:00,66.98,66.99,66.97,66.97,13200.0,52.2249,52.2327,52.2171,52.2171,13200.0
2011-06-28 12:25:00,66.96,66.97,66.95,66.95,4600.0,52.2093,52.2171,52.2015,52.2015,4600.0
2011-06-28 12:30:00,66.96,66.98,66.94,66.95,8200.0,52.2093,52.2249,52.1937,52.2015,8200.0
2011-06-28 12:35:00,66.96,66.99,66.95,66.97,2600.0,52.2093,52.2327,52.2015,52.2171,2600.0
2011-06-28 12:40:00,66.97,66.98,66.94,66.96,13500.0,52.2171,52.2249,52.1937,52.2093,13500.0
2011-06-28 12:45:00,66.97,66.99,66.97,66.98,6300.0,52.2171,52.2327,52.2171,52.2249,6300.0
2011-06-28 12:50:00,66.99,66.99,66.95,66.98,9400.0,52.2327,52.2327,52.2015,52.2249,9400.0
2011-06-28 12:55:00,66.97,67.02,66.97,67.01,10200.0,52.2171,52.2561,52.2171,52.2483,10200.0
2011-06-28 13:00:00,67.0,67.05,66.98,67.04,6500.0,52.2405,52.2795,52.2249,52.2717,6500.0
2011-06-28 13:05:00,67.04,67.08,67.02,67.05,6300.0,52.2717,52.3029,52.2561,52.2795,6300.0
2011-06-28 13:10:00,67.04,67.06,67.02,67.03,6800.0,52.2717,52.2873,52.2561,52.2639,6800.0
2011-06-28 13:15:00,67.03,67.03,67.0,67.02,3500.0,52.2639,52.2639,52.2405,52.2561,3500.0
2011-06-28 13:20:00,67.02,67.03,67.01,67.01,12900.0,52.2561,52.2639,52.2483,52.2483,12900.0
2011-06-28 13:25:00,67.03,67.05,67.02,67.04,3300.0,52.2639,52.2795,52.2561,52.2717,3300.0
2011-06-28 13:30:00,67.04,67.04,66.96,66.98,6600.0,52.2717,52.2717,52.2093,52.2249,6600.0
2011-06-28 13:35:00,66.98,67.03,66.96,67.01,7900.0,52.2249,52.2639,52.2093,52.2483,7900.0
2011-06-28 13:40:00,67.02,67.02,66.99,67.0,9300.0,52.2561,52.2561,52.2327,52.2405,9300.0
2011-06-28 13:45:00,67.0,67.07,67.0,67.07,7700.0,52.2405,52.2951,52.2405,52.2951,7700.0
2011-06-28 13:50:00,67.06,67.06,67.03,67.06,6700.0,52.2873,52.2873,52.2639,52.2873,6700.0
2011-06-28 13:55:00,67.05,67.07,67.05,67.05,7400.0,52.2795,52.2951,52.2795,52.2795,7400.0
2011-06-28 14:00:00,67.05,67.08,67.04,67.07,9200.0,52.2795,52.3029,52.2717,52.2951,9200.0
2011-06-28 14:05:00,67.07,67.07,67.01,67.03,10100.0,52.2951,52.2951,52.2483,52.2639,10100.0
2011-06-28 14:10:00,67.03,67.06,67.01,67.01,8800.0,52.2639,52.2873,52.2483,52.2483,8800.0
2011-06-28 14:15:00,67.02,67.06,67.02,67.06,7500.0,52.2561,52.2873,52.2561,52.2873,7500.0
2011-06-28 14:20:00,67.07,67.09,67.05,67.05,17000.0,52.2951,52.3107,52.2795,52.2795,17000.0
2011-06-28 14:25:00,67.05,67.13,67.05,67.12,11300.0,52.2795,52.3419,52.2795,52.3341,11300.0
2011-06-28 14:30:00,67.12,67.14,67.1,67.14,13600.0,52.3341,52.3497,52.3185,52.3497,13600.0
2011-06-28 14:35:00,67.14,67.19,67.14,67.19,15600.0,52.3497,52.3886,52.3497,52.3886,15600.0
2011-06-28 14:40:00,67.19,67.19,67.13,67.15,6900.0,52.3886,52.3886,52.3419,52.3575,6900.0
2011-06-28 14:45:00,67.14,67.15,67.11,67.14,18500.0,52.3497,52.3575,52.3263,52.3497,18500.0
2011-06-28 14:50:00,67.14,67.14,67.09,67.12,71100.0,52.3497,52.3497,52.3107,52.3341,71100.0
2011-06-28 14:55:00,67.13,67.14,67.11,67.13,12300.0,52.3419,52.3497,52.3263,52.3419,12300.0
2011-06-28 15:00:00,67.14,67.16,67.12,67.15,8800.0,52.3497,52.3653,52.3341,52.3575,8800.0
2011-06-28 15:05:00,67.13,67.17,67.11,67.14,20500.0,52.3419,52.373,52.3263,52.3497,20500.0
2011-06-28 15:10:00,67.14,67.14,67.09,67.09,19400.0,52.3497,52.3497,52.3107,52.3107,19400.0
2011-06-28 15:15:00,67.09,67.12,67.06,67.08,26200.0,52.3107,52.3341,52.2873,52.3029,26200.0
2011-06-28 15:20:00,67.08,67.11,67.08,67.08,15900.0,52.3029,52.3263,52.3029,52.3029,15900.0
2011-06-28 15:25:00,67.08,67.1,67.05,67.08,18300.0,52.3029,52.3185,52.2795,52.3029,18300.0
2011-06-28 15:30:00,67.08,67.1,67.04,67.05,32600.0,52.3029,52.3185,52.2717,52.2795,32600.0
2011-06-28 15:35:00,67.05,67.08,67.03,67.05,48800.0,52.2795,52.3029,52.2639,52.2795,48800.0
2011-06-28 15:40:00,67.06,67.08,67.04,67.07,47800.0,52.2873,52.3029,52.2717,52.2951,47800.0
2011-06-28 15:45:00,67.08,67.14,67.07,67.1,40500.0,52.3029,52.3497,52.2951,52.3185,40500.0
2011-06-28 15:50:00,67.11,67.15,67.1,67.13,43600.0,52.3263,52.3575,52.3185,52.3419,43600.0
2011-06-28 15:55:00,67.12,67.2,67.11,67.19,47500.0,52.3341,52.3964,52.3263,52.3886,47500.0
2011-06-29 09:30:00,67.45,67.57,67.45,67.47,93100.0,52.5914,52.6849,52.5914,52.607,93100.0
2011-06-29 09:35:00,67.46,67.49,67.36,67.43,66200.0,52.5992,52.6226,52.5212,52.5758,66200.0
2011-06-29 09:40:00,67.42,67.46,67.33,67.33,65400.0,52.568,52.5992,52.4978,52.4978,65400.0
2011-06-29 09:45:00,67.33,67.45,67.33,67.38,74600.0,52.4978,52.5914,52.4978,52.5368,74600.0
2011-06-29 09:50:00,67.38,67.44,67.35,67.38,29200.0,52.5368,52.5836,52.5134,52.5368,29200.0
2011-06-29 09:55:00,67.39,67.42,67.32,67.41,30500.0,52.5446,52.568,52.49,52.5602,30500.0
2011-06-29 10:00:00,67.42,67.45,67.24,67.28,60700.0,52.568,52.5914,52.4276,52.4588,60700.0
2011-06-29 10:05:00,67.28,67.28,67.22,67.24,34500.0,52.4588,52.4588,52.412,52.4276,34500.0
2011-06-29 10:10:00,67.24,67.36,67.23,67.36,13600.0,52.4276,52.5212,52.4198,52.5212,13600.0
2011-06-29 10:15:00,67.37,67.42,67.37,67.38,29300.0,52.529,52.568,52.529,52.5368,29300.0
2011-06-29 10:20:00,67.39,67.46,67.39,67.44,23100.0,52.5446,52.5992,52.5446,52.5836,23100.0
2011-06-29 10:25:00,67.42,67.44,67.39,67.44,15900.0,52.568,52.5836,52.5446,52.5836,15900.0
2011-06-29 10:30:00,67.45,67.5,67.43,67.48,19400.0,52.5914,52.6304,52.5758,52.6148,19400.0
2011-06-29 10:35:00,67.48,67.5,67.44,67.49,16200.0,52.6148,52.6304,52.5836,52.6226,16200.0
2011-06-29 10:40:00,67.49,67.58,67.49,67.57,14600.0,52.6226,52.6927,52.6226,52.6849,14600.0
2011-06-29 10:45:00,67.58,67.58,67.53,67.54,23000.0,52.6927,52.6927,52.6537,52.6615,23000.0
2011-06-29 10:50:00,67.55,67.59,67.52,67.57,32300.0,52.6693,52.7005,52.6459,52.6849,32300.0
2011-06-29 10:55:00,67.57,67.7,67.57,67.69,47400.0,52.6849,52.7863,52.6849,52.7785,47400.0
2011-06-29 11:00:00,67.68,67.69,67.65,67.68,20300.0,52.7707,52.7785,52.7473,52.7707,20300.0
2011-06-29 11:05:00,67.69,67.75,67.68,67.73,25100.0,52.7785,52.8253,52.7707,52.8097,25100.0
2011-06-29 11:10:00,67.74,67.74,67.69,67.72,18000.0,52.8175,52.8175,52.7785,52.8019,18000.0
2011-06-29 11:15:00,67.73,67.77,67.72,67.74,12700.0,52.8097,52.8409,52.8019,52.8175,12700.0
2011-06-29 11:20:00,67.73,67.78,67.73,67.76,24400.0,52.8097,52.8487,52.8097,52.8331,24400.0
2011-06-29 11:25:00,67.75,67.76,67.69,67.71,28200.0,52.8253,52.8331,52.7785,52.7941,28200.0
2011-06-29 11:30:00,67.71,67.73,67.68,67.69,19400.0,52.7941,52.8097,52.7707,52.7785,19400.0
2011-06-29 11:35:00,67.66,67.7,67.66,67.66,8600.0,52.7551,52.7863,52.7551,52.7551,8600.0
2011-06-29 11:40:00,67.66,67.69,67.65,67.67,13500.0,52.7551,52.7785,52.7473,52.7629,13500.0
2011-06-29 11:45:00,67.66,67.7,67.65,67.69,14900.0,52.7551,52.7863,52.7473,52.7785,14900.0
2011-06-29 11:50:00,67.69,67.72,67.68,67.71,11900.0,52.7785,52.8019,52.7707,52.7941,11900.0
2011-06-29 11:55:00,67.72,67.76,67.72,67.74,10600.0,52.8019,52.8331,52.8019,52.8175,10600.0
2011-06-29 12:00:00,67.74,67.81,67.72,67.81,18600.0,52.8175,52.8721,52.8019,52.8721,18600.0
2011-06-29 12:05:00,67.81,67.82,67.79,67.8,11300.0,52.8721,52.8799,52.8565,52.8643,11300.0
2011-06-29 12:10:00,67.79,67.8,67.77,67.77,18200.0,52.8565,52.8643,52.8409,52.8409,18200.0
2011-06-29 12:15:00,67.77,67.78,67.75,67.77,9400.0,52.8409,52.8487,52.8253,52.8409,9400.0
2011-06-29 12:20:00,67.77,67.78,67.74,67.76,18300.0,52.8409,52.8487,52.8175,52.8331,18300.0
2011-06-29 12:25:00,67.76,67.78,67.73,67.76,14800.0,52.8331,52.8487,52.8097,52.8331,14800.0
2011-06-29 12:30:00,67.75,67.77,67.73,67.76,19600.0,52.8253,52.8409,52.8097,52.8331,19600.0
2011-06-29 12:35:00,67.77,67.78,67.75,67.75,16900.0,52.8409,52.8487,52.8253,52.8253,16900.0
2011-06-29 12:40:00,67.75,67.76,67.73,67.76,8200.0,52.8253,52.8331,52.8097,52.8331,8200.0
2011-06-29 12:45:00,67.75,67.79,67.75,67.78,17100.0,52.8253,52.8565,52.8253,52.8487,17100.0
2011-06-29 12:50:00,67.78,67.8,67.75,67.75,11000.0,52.8487,52.8643,52.8253,52.8253,11000.0
2011-06-29 12:55:00,67.76,67.78,67.75,67.75,28900.0,52.8331,52.8487,52.8253,52.8253,28900.0
2011-06-29 13:00:00,67.75,67.78,67.73,67.78,15600.0,52.8253,52.8487,52.8097,52.8487,15600.0
2011-06-29 13:05:00,67.78,67.81,67.78,67.81,15700.0,52.8487,52.8721,52.8487,52.8721,15700.0
2011-06-29 13:10:00,67.8,67.87,67.8,67.82,29300.0,52.8643,52.9188,52.8643,52.8799,29300.0
2011-06-29 13:15:00,67.83,67.84,67.8,67.8,29800.0,52.8877,52.8955,52.8643,52.8643,29800.0
2011-06-29 13:20:00,67.79,67.8,67.77,67.8,20300.0,52.8565,52.8643,52.8409,52.8643,20300.0
2011-06-29 13:25:00,67.78,67.79,67.76,67.78,11300.0,52.8487,52.8565,52.8331,52.8487,11300.0
2011-06-29 13:30:00,67.79,67.81,67.78,67.81,28300.0,52.8565,52.8721,52.8487,52.8721,28300.0
2011-06-29 13:35:00,67.82,67.84,67.8,67.82,22900.0,52.8799,52.8955,52.8643,52.8799,22900.0
2011-06-29 13:40:00,67.83,67.84,67.82,67.83,59200.0,52.8877,52.8955,52.8799,52.8877,59200.0
2011-06-29 13:45:00,67.83,67.83,67.8,67.81,9400.0,52.8877,52.8877,52.8643,52.8721,9400.0
2011-06-29 13:50:00,67.81,67.81,67.73,67.73,14300.0,52.8721,52.8721,52.8097,52.8097,14300.0
2011-06-29 13:55:00,67.74,67.75,67.7,67.7,7500.0,52.8175,52.8253,52.7863,52.7863,7500.0
2011-06-29 14:00:00,67.72,67.75,67.7,67.74,9600.0,52.8019,52.8253,52.7863,52.8175,9600.0
2011-06-29 14:05:00,67.72,67.73,67.65,67.66,26300.0,52.8019,52.8097,52.7473,52.7551,26300.0
2011-06-29 14:10:00,67.66,67.66,67.6,67.61,18500.0,52.7551,52.7551,52.7083,52.7161,18500.0
2011-06-29 14:15:00,67.6,67.64,67.58,67.63,20100.0,52.7083,52.7395,52.6927,52.7317,20100.0
2011-06-29 14:20:00,67.63,67.65,67.51,67.52,320900.0,52.7317,52.7473,52.6382,52.6459,320900.0
2011-06-29 14:25:00,67.52,67.56,67.49,67.55,148400.0,52.6459,52.6771,52.6226,52.6693,148400.0
2011-06-29 14:30:00,67.55,67.57,67.52,67.57,18200.0,52.6693,52.6849,52.6459,52.6849,18200.0
2011-06-29 14:35:00,67.58,67.59,67.54,67.55,18000.0,52.6927,52.7005,52.6615,52.6693,18000.0
2011-06-29 14:40:00,67.54,67.56,67.48,67.49,24900.0,52.6615,52.6771,52.6148,52.6226,24900.0
2011-06-29 14:45:00,67.49,67.54,67.47,67.49,54400.0,52.6226,52.6615,52.607,52.6226,54400.0
2011-06-29 14:50:00,67.49,67.61,67.49,67.57,31200.0,52.6226,52.7161,52.6226,52.6849,31200.0
2011-06-29 14:55:00,67.57,67.63,67.56,67.61,16400.0,52.6849,52.7317,52.6771,52.7161,16400.0
2011-06-29 15:00:00,67.62,67.66,67.62,67.64,13700.0,52.7239,52.7551,52.7239,52.7395,13700.0
2011-06-29 15:05:00,67.63,67.63,67.59,67.6,14000.0,52.7317,52.7317,52.7005,52.7083,14000.0
2011-06-29 15:10:00,67.6,67.72,67.6,67.69,44700.0,52.7083,52.8019,52.7083,52.7785,44700.0
2011-06-29 15:15:00,67.69,67.72,67.66,67.68,50900.0,52.7785,52.8019,52.7551,52.7707,50900.0
2011-06-29 15:20:00,67.69,67.7,67.63,67.7,26600.0,52.7785,52.7863,52.7317,52.7863,26600.0
2011-06-29 15:25:00,67.7,67.77,67.7,67.71,31200.0,52.7863,52.8409,52.7863,52.7941,31200.0
2011-06-29 15:30:00,67.71,67.75,67.71,67.74,15400.0,52.7941,52.8253,52.7941,52.8175,15400.0
2011-06-29 15:35:00,67.73,67.78,67.73,67.77,18900.0,52.8097,52.8487,52.8097,52.8409,18900.0
2011-06-29 15:40:00,67.78,67.81,67.73,67.74,62000.0,52.8487,52.8721,52.8097,52.8175,62000.0
2011-06-29 15:45:00,67.74,67.78,67.69,67.73,65600.0,52.8175,52.8487,52.7785,52.8097,65600.0
2011-06-29 15:50:00,67.72,67.83,67.72,67.82,78800.0,52.8019,52.8877,52.8019,52.8799,78800.0
2011-06-29 15:55:00,67.81,67.81,67.73,67.75,43200.0,52.8721,52.8721,52.8097,52.8253,43200.0
2011-06-30 09:30:00,67.98,68.02,67.94,67.97,158500.0,53.0046,53.0358,52.9734,52.9968,158500.0
2011-06-30 09:35:00,67.98,68.02,67.91,67.94,61600.0,53.0046,53.0358,52.95,52.9734,61600.0
2011-06-30 09:40:00,67.94,68.11,67.9,68.1,45200.0,52.9734,53.106,52.9422,53.0982,45200.0
2011-06-30 09:45:00,68.1,68.3,68.09,68.22,62300.0,53.0982,53.2541,53.0904,53.1917,62300.0
2011-06-30 09:50:00,68.22,68.22,68.18,68.21,27500.0,53.1917,53.1917,53.1606,53.1839,27500.0
2011-06-30 09:55:00,68.21,68.22,68.14,68.17,84200.0,53.1839,53.1917,53.1294,53.1528,84200.0
2011-06-30 10:00:00,68.16,68.27,68.16,68.27,33000.0,53.145,53.2307,53.145,53.2307,33000.0
2011-06-30 10:05:00,68.28,68.31,68.25,68.25,77100.0,53.2385,53.2619,53.2151,53.2151,77100.0
2011-06-30 10:10:00,68.24,68.25,68.21,68.21,15600.0,53.2073,53.2151,53.1839,53.1839,15600.0
2011-06-30 10:15:00,68.21,68.25,68.2,68.22,10200.0,53.1839,53.2151,53.1761,53.1917,10200.0
2011-06-30 10:20:00,68.23,68.38,68.23,68.38,29400.0,53.1995,53.3165,53.1995,53.3165,29400.0
2011-06-30 10:25:00,68.38,68.38,68.31,68.33,15200.0,53.3165,53.3165,53.2619,53.2775,15200.0
2011-06-30 10:30:00,68.34,68.34,68.29,68.32,9000.0,53.2853,53.2853,53.2463,53.2697,9000.0
2011-06-30 10:35:00,68.32,68.35,68.31,68.31,14900.0,53.2697,53.2931,53.2619,53.2619,14900.0
2011-06-30 10:40:00,68.31,68.33,68.26,68.27,28900.0,53.2619,53.2775,53.2229,53.2307,28900.0
2011-06-30 10:45:00,68.27,68.27,68.2,68.24,44000.0,53.2307,53.2307,53.1761,53.2073,44000.0
2011-06-30 10:50:00,68.25,68.28,68.24,68.28,12200.0,53.2151,53.2385,53.2073,53.2385,12200.0
2011-06-30 10:55:00,68.27,68.28,68.24,68.28,10300.0,53.2307,53.2385,53.2073,53.2385,10300.0
2011-06-30 11:00:00,68.29,68.4,68.29,68.4,14200.0,53.2463,53.3321,53.2463,53.3321,14200.0
2011-06-30 11:05:00,68.39,68.4,68.36,68.38,15000.0,53.3243,53.3321,53.3009,53.3165,15000.0
2011-06-30 11:10:00,68.38,68.42,68.36,68.4,21900.0,53.3165,53.3477,53.3009,53.3321,21900.0
2011-06-30 11:15:00,68.39,68.39,68.35,68.36,15900.0,53.3243,53.3243,53.2931,53.3009,15900.0
2011-06-30 11:20:00,68.36,68.4,68.36,68.37,13900.0,53.3009,53.3321,53.3009,53.3087,13900.0
2011-06-30 11:25:00,68.37,68.38,68.34,68.38,32200.0,53.3087,53.3165,53.2853,53.3165,32200.0
2011-06-30 11:30:00,68.38,68.42,68.38,68.4,30600.0,53.3165,53.3477,53.3165,53.3321,30600.0
2011-06-30 11:35:00,68.4,68.44,68.39,68.4,14800.0,53.3321,53.3633,53.3243,53.3321,14800.0
2011-06-30 11:40:00,68.39,68.4,68.37,68.39,25500.0,53.3243,53.3321,53.3087,53.3243,25500.0
2011-06-30 11:45:00,68.4,68.41,68.37,68.4,13200.0,53.3321,53.3399,53.3087,53.3321,13200.0
2011-06-30 11:50:00,68.39,68.4,68.37,68.38,19600.0,53.3243,53.3321,53.3087,53.3165,19600.0
2011-06-30 11:55:00,68.39,68.44,68.39,68.42,8900.0,53.3243,53.3633,53.3243,53.3477,8900.0
2011-06-30 12:00:00,68.42,68.44,68.41,68.43,9100.0,53.3477,53.3633,53.3399,53.3555,9100.0
2011-06-30 12:05:00,68.41,68.46,68.41,68.46,9300.0,53.3399,53.3789,53.3399,53.3789,9300.0
2011-06-30 12:10:00,68.46,68.47,68.41,68.42,53400.0,53.3789,53.3867,53.3399,53.3477,53400.0
2011-06-30 12:15:00,68.41,68.42,68.4,68.41,24100.0,53.3399,53.3477,53.3321,53.3399,24100.0
2011-06-30 12:20:00,68.4,68.41,68.39,68.39,12400.0,53.3321,53.3399,53.3243,53.3243,12400.0
2011-06-30 12:25:00,68.39,68.42,68.39,68.4,18200.0,53.3243,53.3477,53.3243,53.3321,18200.0
2011-06-30 12:30:00,68.4,68.4,68.35,68.37,16000.0,53.3321,53.3321,53.2931,53.3087,16000.0
2011-06-30 12:35:00,68.37,68.37,68.33,68.35,16600.0,53.3087,53.3087,53.2775,53.2931,16600.0
2011-06-30 12:40:00,68.35,68.35,68.32,68.35,35500.0,53.2931,53.2931,53.2697,53.2931,35500.0
2011-06-30 12:45:00,68.36,68.37,68.35,68.36,17600.0,53.3009,53.3087,53.2931,53.3009,17600.0
2011-06-30 12:50:00,68.37,68.38,68.35,68.36,18700.0,53.3087,53.3165,53.2931,53.3009,18700.0
2011-06-30 12:55:00,68.35,68.36,68.34,68.35,18300.0,53.2931,53.3009,53.2853,53.2931,18300.0
2011-06-30 13:00:00,68.36,68.39,68.36,68.39,5700.0,53.3009,53.3243,53.3009,53.3243,5700.0
2011-06-30 13:05:00,68.4,68.4,68.38,68.39,17800.0,53.3321,53.3321,53.3165,53.3243,17800.0
2011-06-30 13:10:00,68.35,68.37,68.33,68.33,11700.0,53.2931,53.3087,53.2775,53.2775,11700.0
2011-06-30 13:15:00,68.32,68.32,68.29,68.3,14200.0,53.2697,53.2697,53.2463,53.2541,14200.0
2011-06-30 13:20:00,68.3,68.32,68.29,68.29,25700.0,53.2541,53.2697,53.2463,53.2463,25700.0
2011-06-30 13:25:00,68.31,68.31,68.25,68.28,11900.0,53.2619,53.2619,53.2151,53.2385,11900.0
2011-06-30 13:30:00,68.3,68.33,68.3,68.3,6800.0,53.2541,53.2775,53.2541,53.2541,6800.0
2011-06-30 13:35:00,68.29,68.29,68.26,68.29,7800.0,53.2463,53.2463,53.2229,53.2463,7800.0
2011-06-30 13:40:00,68.27,68.31,68.26,68.3,63100.0,53.2307,53.2619,53.2229,53.2541,63100.0
2011-06-30 13:45:00,68.31,68.31,68.29,68.3,11600.0,53.2619,53.2619,53.2463,53.2541,11600.0
2011-06-30 13:50:00,68.3,68.32,68.29,68.31,4800.0,53.2541,53.2697,53.2463,53.2619,4800.0
2011-06-30 13:55:00,68.32,68.35,68.32,68.35,3200.0,53.2697,53.2931,53.2697,53.2931,3200.0
2011-06-30 14:00:00,68.35,68.37,68.34,68.34,15000.0,53.2931,53.3087,53.2853,53.2853,15000.0
2011-06-30 14:05:00,68.35,68.35,68.33,68.35,4400.0,53.2931,53.2931,53.2775,53.2931,4400.0
2011-06-30 14:10:00,68.37,68.37,68.34,68.34,3200.0,53.3087,53.3087,53.2853,53.2853,3200.0
2011-06-30 14:15:00,68.34,68.35,68.31,68.32,4300.0,53.2853,53.2931,53.2619,53.2697,4300.0
2011-06-30 14:20:00,68.33,68.36,68.32,68.35,9300.0,53.2775,53.3009,53.2697,53.2931,9300.0
2011-06-30 14:25:00,68.34,68.34,68.3,68.3,4400.0,53.2853,53.2853,53.2541,53.2541,4400.0
2011-06-30 14:30:00,68.3,68.35,68.3,68.35,2100.0,53.2541,53.2931,53.2541,53.2931,2100.0
2011-06-30 14:35:00,68.36,68.39,68.35,68.36,11900.0,53.3009,53.3243,53.2931,53.3009,11900.0
2011-06-30 14:40:00,68.36,68.37,68.35,68.35,16200.0,53.3009,53.3087,53.2931,53.2931,16200.0
2011-06-30 14:45:00,68.35,68.36,68.31,68.31,53200.0,53.2931,53.3009,53.2619,53.2619,53200.0
2011-06-30 14:50:00,68.3,68.33,68.29,68.33,39900.0,53.2541,53.2775,53.2463,53.2775,39900.0
2011-06-30 14:55:00,68.33,68.36,68.31,68.32,18100.0,53.2775,53.3009,53.2619,53.2697,18100.0
2011-06-30 15:00:00,68.31,68.31,68.28,68.28,5900.0,53.2619,53.2619,53.2385,53.2385,5900.0
2011-06-30 15:05:00,68.27,68.31,68.27,68.3,11400.0,53.2307,53.2619,53.2307,53.2541,11400.0
2011-06-30 15:10:00,68.29,68.29,68.25,68.25,4300.0,53.2463,53.2463,53.2151,53.2151,4300.0
2011-06-30 15:15:00,68.26,68.3,68.26,68.3,9200.0,53.2229,53.2541,53.2229,53.2541,9200.0
2011-06-30 15:20:00,68.31,68.34,68.31,68.33,11400.0,53.2619,53.2853,53.2619,53.2775,11400.0
2011-06-30 15:25:00,68.33,68.37,68.31,68.34,23200.0,53.2775,53.3087,53.2619,53.2853,23200.0
2011-06-30 15:30:00,68.33,68.39,68.33,68.38,32800.0,53.2775,53.3243,53.2775,53.3165,32800.0
2011-06-30 15:35:00,68.38,68.44,68.37,68.43,20500.0,53.3165,53.3633,53.3087,53.3555,20500.0
2011-06-30 15:40:00,68.43,68.47,68.41,68.47,20500.0,53.3555,53.3867,53.3399,53.3867,20500.0
2011-06-30 15:45:00,68.47,68.49,68.39,68.44,58200.0,53.3867,53.4023,53.3243,53.3633,58200.0
2011-06-30 15:50:00,68.43,68.43,68.39,68.41,27300.0,53.3555,53.3555,53.3243,53.3399,27300.0
2011-06-30 15:55:00,68.42,68.44,68.38,68.39,54700.0,53.3477,53.3633,53.3165,53.3243,54700.0
2011-07-01 09:30:00,68.43,68.44,68.31,68.32,74300.0,53.3555,53.3633,53.2619,53.2697,74300.0
2011-07-01 09:35:00,68.3,68.32,68.28,68.28,109000.0,53.2541,53.2697,53.2385,53.2385,109000.0
2011-07-01 09:40:00,68.28,68.37,68.28,68.37,27500.0,53.2385,53.3087,53.2385,53.3087,27500.0
2011-07-01 09:45:00,68.37,68.41,68.35,68.4,34800.0,53.3087,53.3399,53.2931,53.3321,34800.0
2011-07-01 09:50:00,68.39,68.46,68.39,68.46,33700.0,53.3243,53.3789,53.3243,53.3789,33700.0
2011-07-01 09:55:00,68.46,68.46,68.43,68.43,7200.0,53.3789,53.3789,53.3555,53.3555,7200.0
2011-07-01 10:00:00,68.48,68.87,68.46,68.8,199700.0,53.3945,53.6986,53.3789,53.644,199700.0
2011-07-01 10:05:00,68.81,68.82,68.76,68.78,32400.0,53.6518,53.6596,53.6128,53.6284,32400.0
2011-07-01 10:10:00,68.78,68.86,68.78,68.82,58000.0,53.6284,53.6908,53.6284,53.6596,58000.0
2011-07-01 10:15:00,68.82,68.85,68.78,68.79,54400.0,53.6596,53.683,53.6284,53.6362,54400.0
2011-07-01 10:20:00,68.78,68.91,68.78,68.89,31300.0,53.6284,53.7297,53.6284,53.7141,31300.0
2011-07-01 10:25:00,68.9,68.95,68.87,68.92,51000.0,53.7219,53.7609,53.6986,53.7375,51000.0
2011-07-01 10:30:00,68.92,68.97,68.9,68.97,24600.0,53.7375,53.7765,53.7219,53.7765,24600.0
2011-07-01 10:35:00,68.98,69.03,68.97,69.0,34400.0,53.7843,53.8233,53.7765,53.7999,34400.0
2011-07-01 10:40:00,69.0,69.01,68.95,68.96,20100.0,53.7999,53.8077,53.7609,53.7687,20100.0
2011-07-01 10:45:00,68.96,68.96,68.9,68.91,22400.0,53.7687,53.7687,53.7219,53.7297,22400.0
2011-07-01 10:50:00,68.91,68.96,68.91,68.93,26900.0,53.7297,53.7687,53.7297,53.7453,26900.0
2011-07-01 10:55:00,68.93,68.94,68.89,68.9,16400.0,53.7453,53.7531,53.7141,53.7219,16400.0
2011-07-01 11:00:00,68.91,68.93,68.89,68.9,17400.0,53.7297,53.7453,53.7141,53.7219,17400.0
2011-07-01 11:05:00,68.89,68.93,68.89,68.93,11800.0,53.7141,53.7453,53.7141,53.7453,11800.0
2011-07-01 11:10:00,68.92,68.93,68.9,68.93,9700.0,53.7375,53.7453,53.7219,53.7453,9700.0
2011-07-01 11:15:00,68.95,68.98,68.93,68.97,87100.0,53.7609,53.7843,53.7453,53.7765,87100.0
2011-07-01 11:20:00,68.98,69.02,68.98,69.01,8800.0,53.7843,53.8155,53.7843,53.8077,8800.0
2011-07-01 11:25:00,69.02,69.02,68.99,69.01,10600.0,53.8155,53.8155,53.7921,53.8077,10600.0
2011-07-01 11:30:00,69.01,69.04,69.0,69.04,9100.0,53.8077,53.8311,53.7999,53.8311,9100.0
2011-07-01 11:35:00,69.05,69.07,69.01,69.01,17800.0,53.8389,53.8545,53.8077,53.8077,17800.0
2011-07-01 11:40:00,69.01,69.01,68.99,69.01,15300.0,53.8077,53.8077,53.7921,53.8077,15300.0
2011-07-01 11:45:00,69.0,69.01,68.98,69.0,9000.0,53.7999,53.8077,53.7843,53.7999,9000.0
2011-07-01 11:50:00,68.99,69.01,68.98,69.0,18400.0,53.7921,53.8077,53.7843,53.7999,18400.0
2011-07-01 11:55:00,69.01,69.04,69.01,69.03,20000.0,53.8077,53.8311,53.8077,53.8233,20000.0
2011-07-01 12:00:00,69.03,69.04,69.0,69.02,10300.0,53.8233,53.8311,53.7999,53.8155,10300.0
2011-07-01 12:05:00,69.02,69.04,69.01,69.03,21400.0,53.8155,53.8311,53.8077,53.8233,21400.0
2011-07-01 12:10:00,69.03,69.07,69.03,69.06,12300.0,53.8233,53.8545,53.8233,53.8467,12300.0
2011-07-01 12:15:00,69.07,69.08,69.04,69.05,31200.0,53.8545,53.8623,53.8311,53.8389,31200.0
2011-07-01 12:20:00,69.05,69.1,69.04,69.08,8500.0,53.8389,53.8779,53.8311,53.8623,8500.0
2011-07-01 12:25:00,69.09,69.13,69.08,69.12,11000.0,53.8701,53.9013,53.8623,53.8935,11000.0
2011-07-01 12:30:00,69.11,69.11,69.08,69.09,11100.0,53.8857,53.8857,53.8623,53.8701,11100.0
2011-07-01 12:35:00,69.09,69.1,69.08,69.09,11200.0,53.8701,53.8779,53.8623,53.8701,11200.0
2011-07-01 12:40:00,69.09,69.12,69.09,69.09,12200.0,53.8701,53.8935,53.8701,53.8701,12200.0
2011-07-01 12:45:00,69.09,69.09,69.07,69.08,5200.0,53.8701,53.8701,53.8545,53.8623,5200.0
2011-07-01 12:50:00,69.07,69.08,69.07,69.08,5300.0,53.8545,53.8623,53.8545,53.8623,5300.0
2011-07-01 12:55:00,69.09,69.12,69.08,69.11,17700.0,53.8701,53.8935,53.8623,53.8857,17700.0
2011-07-01 13:00:00,69.1,69.15,69.1,69.15,12600.0,53.8779,53.9169,53.8779,53.9169,12600.0
2011-07-01 13:05:00,69.15,69.23,69.13,69.22,17800.0,53.9169,53.9792,53.9013,53.9715,17800.0
2011-07-01 13:10:00,69.22,69.22,69.17,69.18,13200.0,53.9715,53.9715,53.9325,53.9403,13200.0
2011-07-01 13:15:00,69.19,69.22,69.19,69.19,13500.0,53.9481,53.9715,53.9481,53.9481,13500.0
2011-07-01 13:20:00,69.18,69.22,69.17,69.21,7000.0,53.9403,53.9715,53.9325,53.9637,7000.0
2011-07-01 13:25:00,69.2,69.22,69.2,69.21,13400.0,53.9559,53.9715,53.9559,53.9637,13400.0
2011-07-01 13:30:00,69.23,69.23,69.2,69.21,13700.0,53.9792,53.9792,53.9559,53.9637,13700.0
2011-07-01 13:35:00,69.21,69.3,69.2,69.28,7600.0,53.9637,54.0338,53.9559,54.0182,7600.0
2011-07-01 13:40:00,69.28,69.28,69.22,69.24,22800.0,54.0182,54.0182,53.9715,53.987,22800.0
2011-07-01 13:45:00,69.25,69.28,69.24,69.24,33100.0,53.9948,54.0182,53.987,53.987,33100.0
2011-07-01 13:50:00,69.25,69.27,69.23,69.27,15000.0,53.9948,54.0104,53.9792,54.0104,15000.0
2011-07-01 13:55:00,69.27,69.28,69.26,69.28,9500.0,54.0104,54.0182,54.0026,54.0182,9500.0
2011-07-01 14:00:00,69.28,69.28,69.25,69.25,12900.0,54.0182,54.0182,53.9948,53.9948,12900.0
2011-07-01 14:05:00,69.24,69.26,69.24,69.25,9300.0,53.987,54.0026,53.987,53.9948,9300.0
2011-07-01 14:10:00,69.25,69.27,69.23,69.27,15300.0,53.9948,54.0104,53.9792,54.0104,15300.0
2011-07-01 14:15:00,69.27,69.29,69.26,69.26,19200.0,54.0104,54.026,54.0026,54.0026,19200.0
2011-07-01 14:20:00,69.25,69.31,69.25,69.29,24300.0,53.9948,54.0416,53.9948,54.026,24300.0
2011-07-01 14:25:00,69.29,69.3,69.28,69.29,9500.0,54.026,54.0338,54.0182,54.026,9500.0
2011-07-01 14:30:00,69.29,69.34,69.28,69.34,15400.0,54.026,54.065,54.0182,54.065,15400.0
2011-07-01 14:35:00,69.34,69.35,69.31,69.32,15600.0,54.065,54.0728,54.0416,54.0494,15600.0
2011-07-01 14:40:00,69.33,69.35,69.31,69.34,35400.0,54.0572,54.0728,54.0416,54.065,35400.0
2011-07-01 14:45:00,69.34,69.38,69.34,69.37,16300.0,54.065,54.0962,54.065,54.0884,16300.0
2011-07-01 14:50:00,69.37,69.39,69.35,69.36,36900.0,54.0884,54.104,54.0728,54.0806,36900.0
2011-07-01 14:55:00,69.36,69.43,69.35,69.42,50600.0,54.0806,54.1352,54.0728,54.1274,50600.0
2011-07-01 15:00:00,69.41,69.43,69.4,69.4,34300.0,54.1196,54.1352,54.1118,54.1118,34300.0
2011-07-01 15:05:00,69.4,69.42,69.37,69.37,26000.0,54.1118,54.1274,54.0884,54.0884,26000.0
2011-07-01 15:10:00,69.37,69.41,69.36,69.41,17900.0,54.0884,54.1196,54.0806,54.1196,17900.0
2011-07-01 15:15:00,69.41,69.41,69.35,69.35,21400.0,54.1196,54.1196,54.0728,54.0728,21400.0
2011-07-01 15:20:00,69.34,69.34,69.3,69.3,27300.0,54.065,54.065,54.0338,54.0338,27300.0
2011-07-01 15:25:00,69.31,69.34,69.31,69.32,15800.0,54.0416,54.065,54.0416,54.0494,15800.0
2011-07-01 15:30:00,69.32,69.36,69.29,69.36,10400.0,54.0494,54.0806,54.026,54.0806,10400.0
2011-07-01 15:35:00,69.37,69.38,69.34,69.38,13200.0,54.0884,54.0962,54.065,54.0962,13200.0
2011-07-01 15:40:00,69.38,69.41,69.36,69.41,20100.0,54.0962,54.1196,54.0806,54.1196,20100.0
2011-07-01 15:45:00,69.42,69.47,69.42,69.42,36700.0,54.1274,54.1664,54.1274,54.1274,36700.0
2011-07-01 15:50:00,69.43,69.46,69.38,69.38,27300.0,54.1352,54.1586,54.0962,54.0962,27300.0
2011-07-01 15:55:00,69.38,69.4,69.36,69.36,31800.0,54.0962,54.1118,54.0806,54.0806,31800.0
2011-07-05 09:30:00,69.37,69.37,69.27,69.31,114300.0,54.0884,54.0884,54.0104,54.0416,114300.0
2011-07-05 09:35:00,69.32,69.34,69.2,69.22,102200.0,54.0494,54.065,53.9559,53.9715,102200.0
2011-07-05 09:40:00,69.23,69.3,69.21,69.3,59300.0,53.9792,54.0338,53.9637,54.0338,59300.0
2011-07-05 09:45:00,69.3,69.35,69.3,69.33,29700.0,54.0338,54.0728,54.0338,54.0572,29700.0
2011-07-05 09:50:00,69.33,69.34,69.29,69.32,52000.0,54.0572,54.065,54.026,54.0494,52000.0
2011-07-05 09:55:00,69.32,69.33,69.29,69.33,31800.0,54.0494,54.0572,54.026,54.0572,31800.0
2011-07-05 10:00:00,69.32,69.42,69.26,69.41,46900.0,54.0494,54.1274,54.0026,54.1196,46900.0
2011-07-05 10:05:00,69.41,69.44,69.39,69.39,41700.0,54.1196,54.143,54.104,54.104,41700.0
2011-07-05 10:10:00,69.4,69.45,69.39,69.4,57300.0,54.1118,54.1508,54.104,54.1118,57300.0
2011-07-05 10:15:00,69.39,69.39,69.24,69.24,50300.0,54.104,54.104,53.987,53.987,50300.0
2011-07-05 10:20:00,69.24,69.26,69.19,69.19,26500.0,53.987,54.0026,53.9481,53.9481,26500.0
2011-07-05 10:25:00,69.19,69.27,69.19,69.27,20500.0,53.9481,54.0104,53.9481,54.0104,20500.0
2011-07-05 10:30:00,69.26,69.32,69.26,69.29,28000.0,54.0026,54.0494,54.0026,54.026,28000.0
2011-07-05 10:35:00,69.28,69.32,69.27,69.3,29600.0,54.0182,54.0494,54.0104,54.0338,29600.0
2011-07-05 10:40:00,69.29,69.34,69.29,69.31,35200.0,54.026,54.065,54.026,54.0416,35200.0
2011-07-05 10:45:00,69.32,69.35,69.27,69.27,40400.0,54.0494,54.0728,54.0104,54.0104,40400.0
2011-07-05 10:50:00,69.27,69.3,69.26,69.27,19400.0,54.0104,54.0338,54.0026,54.0104,19400.0
2011-07-05 10:55:00,69.26,69.27,69.2,69.22,30500.0,54.0026,54.0104,53.9559,53.9715,30500.0
2011-07-05 11:00:00,69.23,69.26,69.18,69.2,25800.0,53.9792,54.0026,53.9403,53.9559,25800.0
2011-07-05 11:05:00,69.19,69.21,69.16,69.2,67000.0,53.9481,53.9637,53.9247,53.9559,67000.0
2011-07-05 11:10:00,69.19,69.25,69.18,69.24,20700.0,53.9481,53.9948,53.9403,53.987,20700.0
2011-07-05 11:15:00,69.24,69.3,69.22,69.28,54800.0,53.987,54.0338,53.9715,54.0182,54800.0
2011-07-05 11:20:00,69.29,69.31,69.27,69.28,9700.0,54.026,54.0416,54.0104,54.0182,9700.0
2011-07-05 11:25:00,69.28,69.3,69.25,69.28,23400.0,54.0182,54.0338,53.9948,54.0182,23400.0
2011-07-05 11:30:00,69.27,69.33,69.26,69.29,14500.0,54.0104,54.0572,54.0026,54.026,14500.0
2011-07-05 11:35:00,69.29,69.31,69.29,69.29,6300.0,54.026,54.0416,54.026,54.026,6300.0
2011-07-05 11:40:00,69.28,69.32,69.27,69.31,7600.0,54.0182,54.0494,54.0104,54.0416,7600.0
2011-07-05 11:45:00,69.32,69.36,69.32,69.36,21300.0,54.0494,54.0806,54.0494,54.0806,21300.0
2011-07-05 11:50:00,69.35,69.35,69.34,69.34,9000.0,54.0728,54.0728,54.065,54.065,9000.0
2011-07-05 11:55:00,69.36,69.36,69.33,69.35,7800.0,54.0806,54.0806,54.0572,54.0728,7800.0
2011-07-05 12:00:00,69.36,69.37,69.35,69.35,5300.0,54.0806,54.0884,54.0728,54.0728,5300.0
2011-07-05 12:05:00,69.36,69.41,69.36,69.41,14400.0,54.0806,54.1196,54.0806,54.1196,14400.0
2011-07-05 12:10:00,69.4,69.43,69.37,69.38,29000.0,54.1118,54.1352,54.0884,54.0962,29000.0
2011-07-05 12:15:00,69.37,69.4,69.36,69.36,10100.0,54.0884,54.1118,54.0806,54.0806,10100.0
2011-07-05 12:20:00,69.37,69.38,69.35,69.38,12000.0,54.0884,54.0962,54.0728,54.0962,12000.0
2011-07-05 12:25:00,69.38,69.41,69.36,69.4,30000.0,54.0962,54.1196,54.0806,54.1118,30000.0
2011-07-05 12:30:00,69.4,69.41,69.39,69.39,6700.0,54.1118,54.1196,54.104,54.104,6700.0
2011-07-05 12:35:00,69.39,69.41,69.39,69.41,12300.0,54.104,54.1196,54.104,54.1196,12300.0
2011-07-05 12:40:00,69.4,69.44,69.4,69.41,24700.0,54.1118,54.143,54.1118,54.1196,24700.0
2011-07-05 12:45:00,69.41,69.41,69.37,69.37,7400.0,54.1196,54.1196,54.0884,54.0884,7400.0
2011-07-05 12:50:00,69.38,69.4,69.38,69.4,14900.0,54.0962,54.1118,54.0962,54.1118,14900.0
2011-07-05 12:55:00,69.41,69.41,69.38,69.4,3200.0,54.1196,54.1196,54.0962,54.1118,3200.0
2011-07-05 13:00:00,69.41,69.44,69.4,69.43,11800.0,54.1196,54.143,54.1118,54.1352,11800.0
2011-07-05 13:05:00,69.43,69.44,69.42,69.43,14500.0,54.1352,54.143,54.1274,54.1352,14500.0
2011-07-05 13:10:00,69.44,69.44,69.41,69.42,5300.0,54.143,54.143,54.1196,54.1274,5300.0
2011-07-05 13:15:00,69.44,69.45,69.43,69.43,8000.0,54.143,54.1508,54.1352,54.1352,8000.0
2011-07-05 13:20:00,69.43,69.45,69.43,69.45,4300.0,54.1352,54.1508,54.1352,54.1508,4300.0
2011-07-05 13:25:00,69.44,69.45,69.43,69.43,8600.0,54.143,54.1508,54.1352,54.1352,8600.0
2011-07-05 13:30:00,69.43,69.44,69.42,69.44,9900.0,54.1352,54.143,54.1274,54.143,9900.0
2011-07-05 13:35:00,69.43,69.45,69.42,69.43,10000.0,54.1352,54.1508,54.1274,54.1352,10000.0
2011-07-05 13:40:00,69.44,69.44,69.42,69.44,9300.0,54.143,54.143,54.1274,54.143,9300.0
2011-07-05 13:45:00,69.44,69.5,69.44,69.49,23200.0,54.143,54.1898,54.143,54.182,23200.0
2011-07-05 13:50:00,69.49,69.5,69.48,69.5,6000.0,54.182,54.1898,54.1742,54.1898,6000.0
2011-07-05 13:55:00,69.51,69.52,69.5,69.52,4800.0,54.1976,54.2054,54.1898,54.2054,4800.0
2011-07-05 14:00:00,69.51,69.53,69.34,69.38,126400.0,54.1976,54.2132,54.065,54.0962,126400.0
2011-07-05 14:05:00,69.35,69.38,69.33,69.34,9700.0,54.0728,54.0962,54.0572,54.065,9700.0
2011-07-05 14:10:00,69.35,69.41,69.35,69.41,11800.0,54.0728,54.1196,54.0728,54.1196,11800.0
2011-07-05 14:15:00,69.4,69.41,69.3,69.3,63600.0,54.1118,54.1196,54.0338,54.0338,63600.0
2011-07-05 14:20:00,69.3,69.31,69.21,69.24,39000.0,54.0338,54.0416,53.9637,53.987,39000.0
2011-07-05 14:25:00,69.23,69.24,69.2,69.23,43500.0,53.9792,53.987,53.9559,53.9792,43500.0
2011-07-05 14:30:00,69.22,69.25,69.2,69.2,15600.0,53.9715,53.9948,53.9559,53.9559,15600.0
2011-07-05 14:35:00,69.2,69.34,69.19,69.33,45700.0,53.9559,54.065,53.9481,54.0572,45700.0
2011-07-05 14:40:00,69.34,69.35,69.3,69.32,15900.0,54.065,54.0728,54.0338,54.0494,15900.0
2011-07-05 14:45:00,69.32,69.34,69.3,69.33,15700.0,54.0494,54.065,54.0338,54.0572,15700.0
2011-07-05 14:50:00,69.34,69.34,69.32,69.33,21700.0,54.065,54.065,54.0494,54.0572,21700.0
2011-07-05 14:55:00,69.32,69.37,69.29,69.36,19800.0,54.0494,54.0884,54.026,54.0806,19800.0
2011-07-05 15:00:00,69.36,69.36,69.3,69.34,10400.0,54.0806,54.0806,54.0338,54.065,10400.0
2011-07-05 15:05:00,69.34,69.42,69.34,69.41,19600.0,54.065,54.1274,54.065,54.1196,19600.0
2011-07-05 15:10:00,69.42,69.43,69.36,69.36,13800.0,54.1274,54.1352,54.0806,54.0806,13800.0
2011-07-05 15:15:00,69.36,69.43,69.35,69.4,33000.0,54.0806,54.1352,54.0728,54.1118,33000.0
2011-07-05 15:20:00,69.39,69.51,69.38,69.51,62400.0,54.104,54.1976,54.0962,54.1976,62400.0
2011-07-05 15:25:00,69.51,69.51,69.47,69.5,70300.0,54.1976,54.1976,54.1664,54.1898,70300.0
2011-07-05 15:30:00,69.5,69.53,69.47,69.47,31500.0,54.1898,54.2132,54.1664,54.1664,31500.0
2011-07-05 15:35:00,69.47,69.49,69.43,69.45,19900.0,54.1664,54.182,54.1352,54.1508,19900.0
2011-07-05 15:40:00,69.44,69.45,69.41,69.44,25800.0,54.143,54.1508,54.1196,54.143,25800.0
2011-07-05 15:45:00,69.43,69.43,69.34,69.36,30300.0,54.1352,54.1352,54.065,54.0806,30300.0
2011-07-05 15:50:00,69.35,69.4,69.33,69.39,36700.0,54.0728,54.1118,54.0572,54.104,36700.0
2011-07-05 15:55:00,69.38,69.41,69.33,69.39,52000.0,54.0962,54.1196,54.0572,54.104,52000.0
2011-07-06 09:30:00,69.21,69.31,69.21,69.31,78100.0,53.9637,54.0416,53.9637,54.0416,78100.0
2011-07-06 09:35:00,69.32,69.34,69.22,69.22,49700.0,54.0494,54.065,53.9715,53.9715,49700.0
2011-07-06 09:40:00,69.21,69.23,69.19,69.21,30200.0,53.9637,53.9792,53.9481,53.9637,30200.0
2011-07-06 09:45:00,69.21,69.31,69.21,69.29,37900.0,53.9637,54.0416,53.9637,54.026,37900.0
2011-07-06 09:50:00,69.3,69.3,69.22,69.23,32700.0,54.0338,54.0338,53.9715,53.9792,32700.0
2011-07-06 09:55:00,69.23,69.26,69.21,69.22,37300.0,53.9792,54.0026,53.9637,53.9715,37300.0
2011-07-06 10:00:00,69.21,69.3,69.14,69.18,104000.0,53.9637,54.0338,53.9091,53.9403,104000.0
2011-07-06 10:05:00,69.18,69.18,69.1,69.17,36000.0,53.9403,53.9403,53.8779,53.9325,36000.0
2011-07-06 10:10:00,69.19,69.2,69.15,69.15,26300.0,53.9481,53.9559,53.9169,53.9169,26300.0
2011-07-06 10:15:00,69.13,69.16,69.03,69.04,31300.0,53.9013,53.9247,53.8233,53.8311,31300.0
2011-07-06 10:20:00,69.04,69.11,69.03,69.11,19900.0,53.8311,53.8857,53.8233,53.8857,19900.0
2011-07-06 10:25:00,69.12,69.16,69.09,69.15,31200.0,53.8935,53.9247,53.8701,53.9169,31200.0
2011-07-06 10:30:00,69.19,69.21,69.17,69.21,16000.0,53.9481,53.9637,53.9325,53.9637,16000.0
2011-07-06 10:35:00,69.2,69.25,69.18,69.21,15200.0,53.9559,53.9948,53.9403,53.9637,15200.0
2011-07-06 10:40:00,69.23,69.24,69.19,69.2,7000.0,53.9792,53.987,53.9481,53.9559,7000.0
2011-07-06 10:45:00,69.2,69.21,69.14,69.21,10300.0,53.9559,53.9637,53.9091,53.9637,10300.0
2011-07-06 10:50:00,69.21,69.3,69.19,69.29,16100.0,53.9637,54.0338,53.9481,54.026,16100.0
2011-07-06 10:55:00,69.28,69.3,69.27,69.27,14200.0,54.0182,54.0338,54.0104,54.0104,14200.0
2011-07-06 11:00:00,69.28,69.32,69.24,69.26,13900.0,54.0182,54.0494,53.987,54.0026,13900.0
2011-07-06 11:05:00,69.27,69.28,69.2,69.21,48300.0,54.0104,54.0182,53.9559,53.9637,48300.0
2011-07-06 11:10:00,69.22,69.29,69.22,69.26,13600.0,53.9715,54.026,53.9715,54.0026,13600.0
2011-07-06 11:15:00,69.26,69.29,69.24,69.27,19700.0,54.0026,54.026,53.987,54.0104,19700.0
2011-07-06 11:20:00,69.27,69.31,69.26,69.28,16000.0,54.0104,54.0416,54.0026,54.0182,16000.0
2011-07-06 11:25:00,69.27,69.32,69.27,69.32,10300.0,54.0104,54.0494,54.0104,54.0494,10300.0
2011-07-06 11:30:00,69.32,69.33,69.29,69.31,12900.0,54.0494,54.0572,54.026,54.0416,12900.0
2011-07-06 11:35:00,69.31,69.42,69.31,69.38,24000.0,54.0416,54.1274,54.0416,54.0962,24000.0
2011-07-06 11:40:00,69.39,69.48,69.39,69.45,11000.0,54.104,54.1742,54.104,54.1508,11000.0
2011-07-06 11:45:00,69.45,69.47,69.45,69.45,10200.0,54.1508,54.1664,54.1508,54.1508,10200.0
2011-07-06 11:50:00,69.45,69.45,69.43,69.43,9600.0,54.1508,54.1508,54.1352,54.1352,9600.0
2011-07-06 11:55:00,69.44,69.49,69.44,69.46,14600.0,54.143,54.182,54.143,54.1586,14600.0
2011-07-06 12:00:00,69.47,69.48,69.45,69.45,3400.0,54.1664,54.1742,54.1508,54.1508,3400.0
2011-07-06 12:05:00,69.43,69.45,69.42,69.43,2000.0,54.1352,54.1508,54.1274,54.1352,2000.0
2011-07-06 12:10:00,69.42,69.46,69.42,69.45,24600.0,54.1274,54.1586,54.1274,54.1508,24600.0
2011-07-06 12:15:00,69.45,69.46,69.44,69.46,4000.0,54.1508,54.1586,54.143,54.1586,4000.0
2011-07-06 12:20:00,69.48,69.48,69.45,69.45,1800.0,54.1742,54.1742,54.1508,54.1508,1800.0
2011-07-06 12:25:00,69.44,69.48,69.44,69.46,7200.0,54.143,54.1742,54.143,54.1586,7200.0
2011-07-06 12:30:00,69.48,69.49,69.45,69.46,4400.0,54.1742,54.182,54.1508,54.1586,4400.0
2011-07-06 12:35:00,69.46,69.54,69.45,69.54,18500.0,54.1586,54.221,54.1508,54.221,18500.0
2011-07-06 12:40:00,69.54,69.54,69.51,69.52,14000.0,54.221,54.221,54.1976,54.2054,14000.0
2011-07-06 12:45:00,69.52,69.52,69.5,69.52,5600.0,54.2054,54.2054,54.1898,54.2054,5600.0
2011-07-06 12:50:00,69.53,69.54,69.51,69.51,12300.0,54.2132,54.221,54.1976,54.1976,12300.0
2011-07-06 12:55:00,69.52,69.6,69.51,69.58,12100.0,54.2054,54.2677,54.1976,54.2521,12100.0
2011-07-06 13:00:00,69.58,69.58,69.54,69.55,13800.0,54.2521,54.2521,54.221,54.2288,13800.0
2011-07-06 13:05:00,69.54,69.54,69.5,69.5,5900.0,54.221,54.221,54.1898,54.1898,5900.0
2011-07-06 13:10:00,69.5,69.5,69.47,69.48,4700.0,54.1898,54.1898,54.1664,54.1742,4700.0
2011-07-06 13:15:00,69.47,69.52,69.47,69.49,3100.0,54.1664,54.2054,54.1664,54.182,3100.0
2011-07-06 13:20:00,69.49,69.51,69.44,69.44,6400.0,54.182,54.1976,54.143,54.143,6400.0
2011-07-06 13:25:00,69.44,69.45,69.42,69.43,5500.0,54.143,54.1508,54.1274,54.1352,5500.0
2011-07-06 13:30:00,69.43,69.44,69.43,69.44,3500.0,54.1352,54.143,54.1352,54.143,3500.0
2011-07-06 13:35:00,69.44,69.47,69.44,69.45,5900.0,54.143,54.1664,54.143,54.1508,5900.0
2011-07-06 13:40:00,69.46,69.5,69.44,69.49,17000.0,54.1586,54.1898,54.143,54.182,17000.0
2011-07-06 13:45:00,69.48,69.49,69.47,69.48,12600.0,54.1742,54.182,54.1664,54.1742,12600.0
2011-07-06 13:50:00,69.47,69.47,69.44,69.44,4600.0,54.1664,54.1664,54.143,54.143,4600.0
2011-07-06 13:55:00,69.44,69.53,69.43,69.51,20400.0,54.143,54.2132,54.1352,54.1976,20400.0
2011-07-06 14:00:00,69.51,69.52,69.49,69.5,7700.0,54.1976,54.2054,54.182,54.1898,7700.0
2011-07-06 14:05:00,69.5,69.5,69.38,69.4,16900.0,54.1898,54.1898,54.0962,54.1118,16900.0
2011-07-06 14:10:00,69.4,69.42,69.38,69.39,16600.0,54.1118,54.1274,54.0962,54.104,16600.0
2011-07-06 14:15:00,69.39,69.42,69.36,69.41,17200.0,54.104,54.1274,54.0806,54.1196,17200.0
2011-07-06 14:20:00,69.41,69.42,69.35,69.37,28700.0,54.1196,54.1274,54.0728,54.0884,28700.0
2011-07-06 14:25:00,69.38,69.42,69.38,69.42,10400.0,54.0962,54.1274,54.0962,54.1274,10400.0
2011-07-06 14:30:00,69.42,69.42,69.38,69.41,19800.0,54.1274,54.1274,54.0962,54.1196,19800.0
2011-07-06 14:35:00,69.41,69.45,69.39,69.45,30700.0,54.1196,54.1508,54.104,54.1508,30700.0
2011-07-06 14:40:00,69.45,69.45,69.43,69.45,10500.0,54.1508,54.1508,54.1352,54.1508,10500.0
2011-07-06 14:45:00,69.44,69.52,69.44,69.48,43500.0,54.143,54.2054,54.143,54.1742,43500.0
2011-07-06 14:50:00,69.49,69.51,69.47,69.48,49000.0,54.182,54.1976,54.1664,54.1742,49000.0
2011-07-06 14:55:00,69.48,69.51,69.41,69.41,107400.0,54.1742,54.1976,54.1196,54.1196,107400.0
2011-07-06 15:00:00,69.41,69.44,69.38,69.39,17900.0,54.1196,54.143,54.0962,54.104,17900.0
2011-07-06 15:05:00,69.38,69.47,69.35,69.45,25300.0,54.0962,54.1664,54.0728,54.1508,25300.0
2011-07-06 15:10:00,69.45,69.47,69.38,69.39,35500.0,54.1508,54.1664,54.0962,54.104,35500.0
2011-07-06 15:15:00,69.39,69.42,69.37,69.41,20300.0,54.104,54.1274,54.0884,54.1196,20300.0
2011-07-06 15:20:00,69.41,69.45,69.4,69.44,20000.0,54.1196,54.1508,54.1118,54.143,20000.0
2011-07-06 15:25:00,69.44,69.45,69.41,69.44,19700.0,54.143,54.1508,54.1196,54.143,19700.0
2011-07-06 15:30:00,69.44,69.46,69.4,69.41,21700.0,54.143,54.1586,54.1118,54.1196,21700.0
2011-07-06 15:35:00,69.42,69.42,69.38,69.41,35200.0,54.1274,54.1274,54.0962,54.1196,35200.0
2011-07-06 15:40:00,69.42,69.46,69.42,69.46,29500.0,54.1274,54.1586,54.1274,54.1586,29500.0
2011-07-06 15:45:00,69.46,69.48,69.41,69.41,42900.0,54.1586,54.1742,54.1196,54.1196,42900.0
2011-07-06 15:50:00,69.42,69.49,69.42,69.48,43600.0,54.1274,54.182,54.1274,54.1742,43600.0
2011-07-06 15:55:00,69.49,69.51,69.47,69.51,37400.0,54.182,54.1976,54.1664,54.1976,37400.0
2011-07-07 09:30:00,70.15,70.16,70.07,70.09,94300.0,54.6966,54.7044,54.6342,54.6498,94300.0
2011-07-07 09:35:00,70.09,70.11,70.04,70.07,42200.0,54.6498,54.6654,54.6108,54.6342,42200.0
2011-07-07 09:40:00,70.07,70.08,70.04,70.06,35100.0,54.6342,54.642,54.6108,54.6264,35100.0
2011-07-07 09:45:00,70.06,70.07,69.99,70.01,25700.0,54.6264,54.6342,54.5718,54.5874,25700.0
2011-07-07 09:50:00,70.01,70.13,70.0,70.06,20600.0,54.5874,54.681,54.5796,54.6264,20600.0
2011-07-07 09:55:00,70.07,70.11,70.07,70.09,20100.0,54.6342,54.6654,54.6342,54.6498,20100.0
2011-07-07 10:00:00,70.08,70.14,70.08,70.11,16500.0,54.642,54.6888,54.642,54.6654,16500.0
2011-07-07 10:05:00,70.12,70.13,70.03,70.04,17000.0,54.6732,54.681,54.603,54.6108,17000.0
2011-07-07 10:10:00,70.04,70.09,70.04,70.09,28500.0,54.6108,54.6498,54.6108,54.6498,28500.0
2011-07-07 10:15:00,70.1,70.14,70.09,70.09,24500.0,54.6576,54.6888,54.6498,54.6498,24500.0
2011-07-07 10:20:00,70.1,70.1,70.04,70.08,24500.0,54.6576,54.6576,54.6108,54.642,24500.0
2011-07-07 10:25:00,70.08,70.15,70.06,70.13,20700.0,54.642,54.6966,54.6264,54.681,20700.0
2011-07-07 10:30:00,70.14,70.18,70.11,70.16,34200.0,54.6888,54.72,54.6654,54.7044,34200.0
2011-07-07 10:35:00,70.16,70.22,70.16,70.17,25700.0,54.7044,54.7512,54.7044,54.7122,25700.0
2011-07-07 10:40:00,70.18,70.22,70.17,70.21,21700.0,54.72,54.7512,54.7122,54.7434,21700.0
2011-07-07 10:45:00,70.21,70.23,70.14,70.17,36800.0,54.7434,54.759,54.6888,54.7122,36800.0
2011-07-07 10:50:00,70.18,70.18,70.15,70.16,13100.0,54.72,54.72,54.6966,54.7044,13100.0
2011-07-07 10:55:00,70.15,70.21,70.14,70.21,18800.0,54.6966,54.7434,54.6888,54.7434,18800.0
2011-07-07 11:00:00,70.21,70.21,70.16,70.18,17200.0,54.7434,54.7434,54.7044,54.72,17200.0
2011-07-07 11:05:00,70.19,70.19,70.13,70.17,27100.0,54.7278,54.7278,54.681,54.7122,27100.0
2011-07-07 11:10:00,70.17,70.17,70.13,70.13,7600.0,54.7122,54.7122,54.681,54.681,7600.0
2011-07-07 11:15:00,70.14,70.15,70.12,70.14,8000.0,54.6888,54.6966,54.6732,54.6888,8000.0
2011-07-07 11:20:00,70.14,70.15,70.12,70.14,6100.0,54.6888,54.6966,54.6732,54.6888,6100.0
2011-07-07 11:25:00,70.15,70.17,70.13,70.14,9100.0,54.6966,54.7122,54.681,54.6888,9100.0
2011-07-07 11:30:00,70.13,70.14,70.11,70.13,11800.0,54.681,54.6888,54.6654,54.681,11800.0
2011-07-07 11:35:00,70.13,70.13,70.09,70.12,16000.0,54.681,54.681,54.6498,54.6732,16000.0
2011-07-07 11:40:00,70.13,70.13,70.1,70.11,9400.0,54.681,54.681,54.6576,54.6654,9400.0
2011-07-07 11:45:00,70.12,70.15,70.12,70.13,14700.0,54.6732,54.6966,54.6732,54.681,14700.0
2011-07-07 11:50:00,70.13,70.16,70.13,70.15,7100.0,54.681,54.7044,54.681,54.6966,7100.0
2011-07-07 11:55:00,70.15,70.15,70.14,70.14,6000.0,54.6966,54.6966,54.6888,54.6888,6000.0
2011-07-07 12:00:00,70.15,70.15,70.12,70.13,9600.0,54.6966,54.6966,54.6732,54.681,9600.0
2011-07-07 12:05:00,70.13,70.17,70.13,70.16,3900.0,54.681,54.7122,54.681,54.7044,3900.0
2011-07-07 12:10:00,70.17,70.2,70.17,70.2,19600.0,54.7122,54.7356,54.7122,54.7356,19600.0
2011-07-07 12:15:00,70.2,70.21,70.18,70.19,5900.0,54.7356,54.7434,54.72,54.7278,5900.0
2011-07-07 12:20:00,70.19,70.24,70.19,70.22,21300.0,54.7278,54.7668,54.7278,54.7512,21300.0
2011-07-07 12:25:00,70.23,70.25,70.22,70.22,7300.0,54.759,54.7746,54.7512,54.7512,7300.0
2011-07-07 12:30:00,70.22,70.24,70.22,70.22,6900.0,54.7512,54.7668,54.7512,54.7512,6900.0
2011-07-07 12:35:00,70.22,70.22,70.19,70.2,2700.0,54.7512,54.7512,54.7278,54.7356,2700.0
2011-07-07 12:40:00,70.21,70.24,70.2,70.23,13800.0,54.7434,54.7668,54.7356,54.759,13800.0
2011-07-07 12:45:00,70.24,70.25,70.23,70.23,12500.0,54.7668,54.7746,54.759,54.759,12500.0
2011-07-07 12:50:00,70.22,70.23,70.21,70.22,5700.0,54.7512,54.759,54.7434,54.7512,5700.0
2011-07-07 12:55:00,70.22,70.22,70.21,70.21,23600.0,54.7512,54.7512,54.7434,54.7434,23600.0
2011-07-07 13:00:00,70.22,70.22,70.19,70.22,6600.0,54.7512,54.7512,54.7278,54.7512,6600.0
2011-07-07 13:05:00,70.22,70.28,70.22,70.28,21100.0,54.7512,54.7979,54.7512,54.7979,21100.0
2011-07-07 13:10:00,70.27,70.28,70.26,70.27,7500.0,54.7901,54.7979,54.7823,54.7901,7500.0
2011-07-07 13:15:00,70.26,70.29,70.26,70.29,6100.0,54.7823,54.8057,54.7823,54.8057,6100.0
2011-07-07 13:20:00,70.28,70.32,70.27,70.31,12200.0,54.7979,54.8291,54.7901,54.8213,12200.0
2011-07-07 13:25:00,70.3,70.32,70.28,70.31,8300.0,54.8135,54.8291,54.7979,54.8213,8300.0
2011-07-07 13:30:00,70.3,70.3,70.28,70.28,8900.0,54.8135,54.8135,54.7979,54.7979,8900.0
2011-07-07 13:35:00,70.28,70.3,70.28,70.29,8900.0,54.7979,54.8135,54.7979,54.8057,8900.0
2011-07-07 13:40:00,70.3,70.32,70.3,70.32,54800.0,54.8135,54.8291,54.8135,54.8291,54800.0
2011-07-07 13:45:00,70.32,70.33,70.28,70.28,14400.0,54.8291,54.8369,54.7979,54.7979,14400.0
2011-07-07 13:50:00,70.29,70.31,70.28,70.3,8400.0,54.8057,54.8213,54.7979,54.8135,8400.0
2011-07-07 13:55:00,70.29,70.29,70.26,70.27,8500.0,54.8057,54.8057,54.7823,54.7901,8500.0
2011-07-07 14:00:00,70.27,70.28,70.27,70.27,7100.0,54.7901,54.7979,54.7901,54.7901,7100.0
2011-07-07 14:05:00,70.28,70.29,70.27,70.29,5500.0,54.7979,54.8057,54.7901,54.8057,5500.0
2011-07-07 14:10:00,70.29,70.3,70.28,70.3,3500.0,54.8057,54.8135,54.7979,54.8135,3500.0
2011-07-07 14:15:00,70.29,70.34,70.29,70.34,7600.0,54.8057,54.8447,54.8057,54.8447,7600.0
2011-07-07 14:20:00,70.35,70.38,70.34,70.36,9900.0,54.8525,54.8759,54.8447,54.8603,9900.0
2011-07-07 14:25:00,70.35,70.42,70.35,70.4,44000.0,54.8525,54.9071,54.8525,54.8915,44000.0
2011-07-07 14:30:00,70.4,70.42,70.4,70.41,21600.0,54.8915,54.9071,54.8915,54.8993,21600.0
2011-07-07 14:35:00,70.41,70.42,70.39,70.4,20500.0,54.8993,54.9071,54.8837,54.8915,20500.0
2011-07-07 14:40:00,70.4,70.42,70.39,70.4,44200.0,54.8915,54.9071,54.8837,54.8915,44200.0
2011-07-07 14:45:00,70.4,70.41,70.38,70.39,23500.0,54.8915,54.8993,54.8759,54.8837,23500.0
2011-07-07 14:50:00,70.39,70.39,70.37,70.39,20300.0,54.8837,54.8837,54.8681,54.8837,20300.0
2011-07-07 14:55:00,70.39,70.4,70.34,70.36,60500.0,54.8837,54.8915,54.8447,54.8603,60500.0
2011-07-07 15:00:00,70.36,70.37,70.35,70.36,6900.0,54.8603,54.8681,54.8525,54.8603,6900.0
2011-07-07 15:05:00,70.36,70.37,70.35,70.37,12600.0,54.8603,54.8681,54.8525,54.8681,12600.0
2011-07-07 15:10:00,70.36,70.4,70.36,70.38,10300.0,54.8603,54.8915,54.8603,54.8759,10300.0
2011-07-07 15:15:00,70.38,70.4,70.38,70.38,11200.0,54.8759,54.8915,54.8759,54.8759,11200.0
2011-07-07 15:20:00,70.38,70.39,70.36,70.37,12300.0,54.8759,54.8837,54.8603,54.8681,12300.0
2011-07-07 15:25:00,70.36,70.36,70.31,70.31,20000.0,54.8603,54.8603,54.8213,54.8213,20000.0
2011-07-07 15:30:00,70.31,70.33,70.28,70.31,28100.0,54.8213,54.8369,54.7979,54.8213,28100.0
2011-07-07 15:35:00,70.31,70.34,70.3,70.32,37700.0,54.8213,54.8447,54.8135,54.8291,37700.0
2011-07-07 15:40:00,70.31,70.32,70.28,70.3,29400.0,54.8213,54.8291,54.7979,54.8135,29400.0
2011-07-07 15:45:00,70.3,70.3,70.23,70.24,52900.0,54.8135,54.8135,54.759,54.7668,52900.0
2011-07-07 15:50:00,70.24,70.27,70.23,70.27,44300.0,54.7668,54.7901,54.759,54.7901,44300.0
2011-07-07 15:55:00,70.27,70.27,70.21,70.23,31200.0,54.7901,54.7901,54.7434,54.759,31200.0
2011-07-08 09:30:00,69.5,69.57,69.44,69.57,100200.0,54.1898,54.2444,54.143,54.2444,100200.0
2011-07-08 09:35:00,69.57,69.58,69.51,69.56,27700.0,54.2444,54.2521,54.1976,54.2366,27700.0
2011-07-08 09:40:00,69.55,69.64,69.52,69.62,31500.0,54.2288,54.2989,54.2054,54.2833,31500.0
2011-07-08 09:45:00,69.63,69.63,69.51,69.51,18400.0,54.2911,54.2911,54.1976,54.1976,18400.0
2011-07-08 09:50:00,69.51,69.65,69.51,69.64,69400.0,54.1976,54.3067,54.1976,54.2989,69400.0
2011-07-08 09:55:00,69.64,69.66,69.58,69.59,15700.0,54.2989,54.3145,54.2521,54.2599,15700.0
2011-07-08 10:00:00,69.58,69.58,69.48,69.48,31800.0,54.2521,54.2521,54.1742,54.1742,31800.0
2011-07-08 10:05:00,69.48,69.54,69.46,69.52,25100.0,54.1742,54.221,54.1586,54.2054,25100.0
2011-07-08 10:10:00,69.5,69.51,69.4,69.46,21200.0,54.1898,54.1976,54.1118,54.1586,21200.0
2011-07-08 10:15:00,69.46,69.48,69.33,69.36,43700.0,54.1586,54.1742,54.0572,54.0806,43700.0
2011-07-08 10:20:00,69.35,69.39,69.32,69.38,15900.0,54.0728,54.104,54.0494,54.0962,15900.0
2011-07-08 10:25:00,69.38,69.42,69.33,69.41,19100.0,54.0962,54.1274,54.0572,54.1196,19100.0
2011-07-08 10:30:00,69.41,69.41,69.29,69.36,25900.0,54.1196,54.1196,54.026,54.0806,25900.0
2011-07-08 10:35:00,69.35,69.45,69.33,69.45,16700.0,54.0728,54.1508,54.0572,54.1508,16700.0
2011-07-08 10:40:00,69.43,69.5,69.41,69.42,14800.0,54.1352,54.1898,54.1196,54.1274,14800.0
2011-07-08 10:45:00,69.41,69.45,69.38,69.39,28300.0,54.1196,54.1508,54.0962,54.104,28300.0
2011-07-08 10:50:00,69.39,69.4,69.34,69.4,37600.0,54.104,54.1118,54.065,54.1118,37600.0
2011-07-08 10:55:00,69.4,69.44,69.38,69.4,12900.0,54.1118,54.143,54.0962,54.1118,12900.0
2011-07-08 11:00:00,69.4,69.41,69.28,69.28,25900.0,54.1118,54.1196,54.0182,54.0182,25900.0
2011-07-08 11:05:00,69.29,69.32,69.28,69.32,9800.0,54.026,54.0494,54.0182,54.0494,9800.0
2011-07-08 11:10:00,69.29,69.31,69.21,69.25,15000.0,54.026,54.0416,53.9637,53.9948,15000.0
2011-07-08 11:15:00,69.25,69.29,69.22,69.29,30800.0,53.9948,54.026,53.9715,54.026,30800.0
2011-07-08 11:20:00,69.3,69.34,69.3,69.34,14200.0,54.0338,54.065,54.0338,54.065,14200.0
2011-07-08 11:25:00,69.35,69.36,69.31,69.31,5100.0,54.0728,54.0806,54.0416,54.0416,5100.0
2011-07-08 11:30:00,69.31,69.31,69.25,69.28,18400.0,54.0416,54.0416,53.9948,54.0182,18400.0
2011-07-08 11:35:00,69.29,69.45,69.29,69.45,10200.0,54.026,54.1508,54.026,54.1508,10200.0
2011-07-08 11:40:00,69.45,69.46,69.41,69.44,19300.0,54.1508,54.1586,54.1196,54.143,19300.0
2011-07-08 11:45:00,69.47,69.48,69.45,69.45,7400.0,54.1664,54.1742,54.1508,54.1508,7400.0
2011-07-08 11:50:00,69.46,69.46,69.44,69.45,17500.0,54.1586,54.1586,54.143,54.1508,17500.0
2011-07-08 11:55:00,69.46,69.49,69.44,69.45,21700.0,54.1586,54.182,54.143,54.1508,21700.0
2011-07-08 12:00:00,69.46,69.47,69.44,69.47,3600.0,54.1586,54.1664,54.143,54.1664,3600.0
2011-07-08 12:05:00,69.47,69.51,69.45,69.48,9800.0,54.1664,54.1976,54.1508,54.1742,9800.0
2011-07-08 12:10:00,69.48,69.48,69.42,69.42,19200.0,54.1742,54.1742,54.1274,54.1274,19200.0
2011-07-08 12:15:00,69.41,69.42,69.38,69.41,5600.0,54.1196,54.1274,54.0962,54.1196,5600.0
2011-07-08 12:20:00,69.41,69.44,69.4,69.4,6900.0,54.1196,54.143,54.1118,54.1118,6900.0
2011-07-08 12:25:00,69.42,69.42,69.38,69.41,16100.0,54.1274,54.1274,54.0962,54.1196,16100.0
2011-07-08 12:30:00,69.42,69.43,69.41,69.42,2900.0,54.1274,54.1352,54.1196,54.1274,2900.0
2011-07-08 12:35:00,69.43,69.48,69.42,69.48,7500.0,54.1352,54.1742,54.1274,54.1742,7500.0
2011-07-08 12:40:00,69.48,69.52,69.47,69.47,18100.0,54.1742,54.2054,54.1664,54.1664,18100.0
2011-07-08 12:45:00,69.48,69.53,69.48,69.52,12800.0,54.1742,54.2132,54.1742,54.2054,12800.0
2011-07-08 12:50:00,69.53,69.53,69.48,69.49,24200.0,54.2132,54.2132,54.1742,54.182,24200.0
2011-07-08 12:55:00,69.49,69.52,69.48,69.51,8400.0,54.182,54.2054,54.1742,54.1976,8400.0
2011-07-08 13:00:00,69.48,69.49,69.46,69.47,3600.0,54.1742,54.182,54.1586,54.1664,3600.0
2011-07-08 13:05:00,69.48,69.51,69.47,69.5,7400.0,54.1742,54.1976,54.1664,54.1898,7400.0
2011-07-08 13:10:00,69.51,69.51,69.45,69.45,23200.0,54.1976,54.1976,54.1508,54.1508,23200.0
2011-07-08 13:15:00,69.44,69.48,69.44,69.47,16300.0,54.143,54.1742,54.143,54.1664,16300.0
2011-07-08 13:20:00,69.46,69.48,69.45,69.47,11100.0,54.1586,54.1742,54.1508,54.1664,11100.0
2011-07-08 13:25:00,69.48,69.57,69.48,69.57,51400.0,54.1742,54.2444,54.1742,54.2444,51400.0
2011-07-08 13:30:00,69.59,69.65,69.58,69.64,33300.0,54.2599,54.3067,54.2521,54.2989,33300.0
2011-07-08 13:35:00,69.64,69.66,69.63,69.63,12300.0,54.2989,54.3145,54.2911,54.2911,12300.0
2011-07-08 13:40:00,69.63,69.67,69.62,69.62,31100.0,54.2911,54.3223,54.2833,54.2833,31100.0
2011-07-08 13:45:00,69.62,69.63,69.52,69.53,24300.0,54.2833,54.2911,54.2054,54.2132,24300.0
2011-07-08 13:50:00,69.53,69.57,69.52,69.57,16400.0,54.2132,54.2444,54.2054,54.2444,16400.0
2011-07-08 13:55:00,69.56,69.58,69.52,69.53,6200.0,54.2366,54.2521,54.2054,54.2132,6200.0
2011-07-08 14:00:00,69.53,69.54,69.51,69.51,16800.0,54.2132,54.221,54.1976,54.1976,16800.0
2011-07-08 14:05:00,69.51,69.6,69.51,69.6,12900.0,54.1976,54.2677,54.1976,54.2677,12900.0
2011-07-08 14:10:00,69.59,69.59,69.55,69.55,8600.0,54.2599,54.2599,54.2288,54.2288,8600.0
2011-07-08 14:15:00,69.54,69.54,69.46,69.51,23300.0,54.221,54.221,54.1586,54.1976,23300.0
2011-07-08 14:20:00,69.49,69.5,69.46,69.49,8300.0,54.182,54.1898,54.1586,54.182,8300.0
2011-07-08 14:25:00,69.5,69.5,69.48,69.5,7600.0,54.1898,54.1898,54.1742,54.1898,7600.0
2011-07-08 14:30:00,69.52,69.58,69.52,69.56,29500.0,54.2054,54.2521,54.2054,54.2366,29500.0
2011-07-08 14:35:00,69.55,69.56,69.51,69.54,7800.0,54.2288,54.2366,54.1976,54.221,7800.0
2011-07-08 14:40:00,69.54,69.57,69.52,69.52,7500.0,54.221,54.2444,54.2054,54.2054,7500.0
2011-07-08 14:45:00,69.52,69.57,69.52,69.56,19700.0,54.2054,54.2444,54.2054,54.2366,19700.0
2011-07-08 14:50:00,69.56,69.57,69.53,69.55,6400.0,54.2366,54.2444,54.2132,54.2288,6400.0
2011-07-08 14:55:00,69.55,69.58,69.55,69.56,30000.0,54.2288,54.2521,54.2288,54.2366,30000.0
2011-07-08 15:00:00,69.57,69.63,69.57,69.63,56600.0,54.2444,54.2911,54.2444,54.2911,56600.0
2011-07-08 15:05:00,69.63,69.65,69.6,69.61,9300.0,54.2911,54.3067,54.2677,54.2755,9300.0
2011-07-08 15:10:00,69.62,69.62,69.58,69.6,7100.0,54.2833,54.2833,54.2521,54.2677,7100.0
2011-07-08 15:15:00,69.6,69.6,69.54,69.54,2300.0,54.2677,54.2677,54.221,54.221,2300.0
2011-07-08 15:20:00,69.54,69.55,69.51,69.52,12100.0,54.221,54.2288,54.1976,54.2054,12100.0
2011-07-08 15:25:00,69.54,69.59,69.54,69.57,9400.0,54.221,54.2599,54.221,54.2444,9400.0
2011-07-08 15:30:00,69.57,69.67,69.56,69.65,36600.0,54.2444,54.3223,54.2366,54.3067,36600.0
2011-07-08 15:35:00,69.65,69.73,69.65,69.69,25300.0,54.3067,54.3691,54.3067,54.3379,25300.0
2011-07-08 15:40:00,69.69,69.73,69.69,69.71,25500.0,54.3379,54.3691,54.3379,54.3535,25500.0
2011-07-08 15:45:00,69.71,69.74,69.69,69.74,20600.0,54.3535,54.3769,54.3379,54.3769,20600.0
2011-07-08 15:50:00,69.75,69.78,69.71,69.76,28000.0,54.3847,54.4081,54.3535,54.3925,28000.0
2011-07-08 15:55:00,69.77,69.78,69.75,69.77,24200.0,54.4003,54.4081,54.3847,54.4003,24200.0
2011-07-11 09:30:00,68.88,69.03,68.87,69.03,120600.0,53.7064,53.8233,53.6986,53.8233,120600.0
2011-07-11 09:35:00,69.01,69.03,68.96,69.01,39600.0,53.8077,53.8233,53.7687,53.8077,39600.0
2011-07-11 09:40:00,69.02,69.02,68.92,68.98,46700.0,53.8155,53.8155,53.7375,53.7843,46700.0
2011-07-11 09:45:00,68.96,68.99,68.89,68.99,56800.0,53.7687,53.7921,53.7141,53.7921,56800.0
2011-07-11 09:50:00,68.99,69.09,68.96,69.08,38500.0,53.7921,53.8701,53.7687,53.8623,38500.0
2011-07-11 09:55:00,69.1,69.14,69.02,69.02,40200.0,53.8779,53.9091,53.8155,53.8155,40200.0
2011-07-11 10:00:00,69.02,69.04,68.94,68.96,39200.0,53.8155,53.8311,53.7531,53.7687,39200.0
2011-07-11 10:05:00,68.94,68.97,68.83,68.83,20200.0,53.7531,53.7765,53.6674,53.6674,20200.0
2011-07-11 10:10:00,68.84,68.86,68.77,68.86,313500.0,53.6752,53.6908,53.6206,53.6908,313500.0
2011-07-11 10:15:00,68.86,68.86,68.73,68.74,48300.0,53.6908,53.6908,53.5894,53.5972,48300.0
2011-07-11 10:20:00,68.74,68.76,68.69,68.76,22500.0,53.5972,53.6128,53.5582,53.6128,22500.0
2011-07-11 10:25:00,68.75,68.76,68.68,68.72,20700.0,53.605,53.6128,53.5504,53.5816,20700.0
2011-07-11 10:30:00,68.72,68.75,68.69,68.7,49100.0,53.5816,53.605,53.5582,53.566,49100.0
2011-07-11 10:35:00,68.68,68.69,68.62,68.66,35600.0,53.5504,53.5582,53.5036,53.5348,35600.0
2011-07-11 10:40:00,68.65,68.67,68.62,68.63,12600.0,53.527,53.5426,53.5036,53.5114,12600.0
2011-07-11 10:45:00,68.62,68.69,68.6,68.67,31000.0,53.5036,53.5582,53.488,53.5426,31000.0
2011-07-11 10:50:00,68.68,68.69,68.61,68.62,29900.0,53.5504,53.5582,53.4958,53.5036,29900.0
2011-07-11 10:55:00,68.61,68.62,68.48,68.48,27200.0,53.4958,53.5036,53.3945,53.3945,27200.0
2011-07-11 11:00:00,68.49,68.51,68.42,68.42,24300.0,53.4023,53.4179,53.3477,53.3477,24300.0
2011-07-11 11:05:00,68.43,68.54,68.43,68.54,13100.0,53.3555,53.4413,53.3555,53.4413,13100.0
2011-07-11 11:10:00,68.54,68.56,68.49,68.54,9000.0,53.4413,53.4568,53.4023,53.4413,9000.0
2011-07-11 11:15:00,68.55,68.59,68.53,68.59,13600.0,53.449,53.4802,53.4335,53.4802,13600.0
2011-07-11 11:20:00,68.59,68.67,68.59,68.62,8300.0,53.4802,53.5426,53.4802,53.5036,8300.0
2011-07-11 11:25:00,68.63,68.68,68.61,68.68,5800.0,53.5114,53.5504,53.4958,53.5504,5800.0
2011-07-11 11:30:00,68.67,68.71,68.65,68.68,9400.0,53.5426,53.5738,53.527,53.5504,9400.0
2011-07-11 11:35:00,68.68,68.68,68.61,68.61,11200.0,53.5504,53.5504,53.4958,53.4958,11200.0
2011-07-11 11:40:00,68.61,68.65,68.6,68.63,15100.0,53.4958,53.527,53.488,53.5114,15100.0
2011-07-11 11:45:00,68.64,68.67,68.63,68.66,17200.0,53.5192,53.5426,53.5114,53.5348,17200.0
2011-07-11 11:50:00,68.67,68.72,68.67,68.7,6600.0,53.5426,53.5816,53.5426,53.566,6600.0
2011-07-11 11:55:00,68.7,68.71,68.62,68.62,15600.0,53.566,53.5738,53.5036,53.5036,15600.0
2011-07-11 12:00:00,68.63,68.63,68.59,68.6,5900.0,53.5114,53.5114,53.4802,53.488,5900.0
2011-07-11 12:05:00,68.6,68.62,68.6,68.61,6600.0,53.488,53.5036,53.488,53.4958,6600.0
2011-07-11 12:10:00,68.6,68.61,68.58,68.58,2700.0,53.488,53.4958,53.4724,53.4724,2700.0
2011-07-11 12:15:00,68.59,68.69,68.57,68.68,5800.0,53.4802,53.5582,53.4646,53.5504,5800.0
2011-07-11 12:20:00,68.67,68.69,68.63,68.64,5900.0,53.5426,53.5582,53.5114,53.5192,5900.0
2011-07-11 12:25:00,68.64,68.7,68.64,68.67,14000.0,53.5192,53.566,53.5192,53.5426,14000.0
2011-07-11 12:30:00,68.67,68.67,68.62,68.62,6600.0,53.5426,53.5426,53.5036,53.5036,6600.0
2011-07-11 12:35:00,68.62,68.62,68.58,68.61,3500.0,53.5036,53.5036,53.4724,53.4958,3500.0
2011-07-11 12:40:00,68.62,68.64,68.62,68.63,2900.0,53.5036,53.5192,53.5036,53.5114,2900.0
2011-07-11 12:45:00,68.62,68.62,68.53,68.53,24200.0,53.5036,53.5036,53.4335,53.4335,24200.0
2011-07-11 12:50:00,68.54,68.55,68.52,68.55,2300.0,53.4413,53.449,53.4257,53.449,2300.0
2011-07-11 12:55:00,68.55,68.57,68.54,68.55,10600.0,53.449,53.4646,53.4413,53.449,10600.0
2011-07-11 13:00:00,68.55,68.57,68.54,68.56,2900.0,53.449,53.4646,53.4413,53.4568,2900.0
2011-07-11 13:05:00,68.57,68.57,68.51,68.52,7900.0,53.4646,53.4646,53.4179,53.4257,7900.0
2011-07-11 13:10:00,68.52,68.52,68.49,68.52,10000.0,53.4257,53.4257,53.4023,53.4257,10000.0
2011-07-11 13:15:00,68.49,68.5,68.39,68.41,24400.0,53.4023,53.4101,53.3243,53.3399,24400.0
2011-07-11 13:20:00,68.4,68.47,68.4,68.47,5200.0,53.3321,53.3867,53.3321,53.3867,5200.0
2011-07-11 13:25:00,68.46,68.48,68.44,68.46,13200.0,53.3789,53.3945,53.3633,53.3789,13200.0
2011-07-11 13:30:00,68.47,68.53,68.47,68.5,3800.0,53.3867,53.4335,53.3867,53.4101,3800.0
2011-07-11 13:35:00,68.5,68.51,68.47,68.5,7700.0,53.4101,53.4179,53.3867,53.4101,7700.0
2011-07-11 13:40:00,68.48,68.49,68.43,68.47,8900.0,53.3945,53.4023,53.3555,53.3867,8900.0
2011-07-11 13:45:00,68.47,68.5,68.46,68.49,5300.0,53.3867,53.4101,53.3789,53.4023,5300.0
2011-07-11 13:50:00,68.51,68.53,68.49,68.52,12400.0,53.4179,53.4335,53.4023,53.4257,12400.0
2011-07-11 13:55:00,68.51,68.55,68.5,68.55,18400.0,53.4179,53.449,53.4101,53.449,18400.0
2011-07-11 14:00:00,68.55,68.58,68.54,68.55,60000.0,53.449,53.4724,53.4413,53.449,60000.0
2011-07-11 14:05:00,68.55,68.55,68.51,68.54,14900.0,53.449,53.449,53.4179,53.4413,14900.0
2011-07-11 14:10:00,68.54,68.55,68.52,68.52,9200.0,53.4413,53.449,53.4257,53.4257,9200.0
2011-07-11 14:15:00,68.5,68.5,68.44,68.44,4700.0,53.4101,53.4101,53.3633,53.3633,4700.0
2011-07-11 14:20:00,68.43,68.48,68.42,68.42,29200.0,53.3555,53.3945,53.3477,53.3477,29200.0
2011-07-11 14:25:00,68.42,68.44,68.41,68.43,16300.0,53.3477,53.3633,53.3399,53.3555,16300.0
2011-07-11 14:30:00,68.43,68.43,68.34,68.36,24100.0,53.3555,53.3555,53.2853,53.3009,24100.0
2011-07-11 14:35:00,68.36,68.48,68.36,68.48,23300.0,53.3009,53.3945,53.3009,53.3945,23300.0
2011-07-11 14:40:00,68.47,68.48,68.42,68.44,24700.0,53.3867,53.3945,53.3477,53.3633,24700.0
2011-07-11 14:45:00,68.45,68.45,68.4,68.4,40600.0,53.3711,53.3711,53.3321,53.3321,40600.0
2011-07-11 14:50:00,68.39,68.42,68.36,68.4,33900.0,53.3243,53.3477,53.3009,53.3321,33900.0
2011-07-11 14:55:00,68.39,68.4,68.37,68.4,13100.0,53.3243,53.3321,53.3087,53.3321,13100.0
2011-07-11 15:00:00,68.41,68.45,68.4,68.43,16300.0,53.3399,53.3711,53.3321,53.3555,16300.0
2011-07-11 15:05:00,68.4,68.4,68.3,68.32,36500.0,53.3321,53.3321,53.2541,53.2697,36500.0
2011-07-11 15:10:00,68.31,68.36,68.31,68.35,16800.0,53.2619,53.3009,53.2619,53.2931,16800.0
2011-07-11 15:15:00,68.35,68.37,68.33,68.33,9300.0,53.2931,53.3087,53.2775,53.2775,9300.0
2011-07-11 15:20:00,68.33,68.4,68.32,68.34,16100.0,53.2775,53.3321,53.2697,53.2853,16100.0
2011-07-11 15:25:00,68.34,68.44,68.29,68.44,30000.0,53.2853,53.3633,53.2463,53.3633,30000.0
2011-07-11 15:30:00,68.44,68.48,68.43,68.44,31200.0,53.3633,53.3945,53.3555,53.3633,31200.0
2011-07-11 15:35:00,68.45,68.46,68.36,68.39,27400.0,53.3711,53.3789,53.3009,53.3243,27400.0
2011-07-11 15:40:00,68.4,68.46,68.39,68.43,18500.0,53.3321,53.3789,53.3243,53.3555,18500.0
2011-07-11 15:45:00,68.43,68.43,68.32,68.34,33400.0,53.3555,53.3555,53.2697,53.2853,33400.0
2011-07-11 15:50:00,68.34,68.36,68.29,68.35,18000.0,53.2853,53.3009,53.2463,53.2931,18000.0
2011-07-11 15:55:00,68.36,68.46,68.36,68.46,19700.0,53.3009,53.3789,53.3009,53.3789,19700.0
2011-07-12 09:30:00,68.25,68.39,68.23,68.33,194100.0,53.2151,53.3243,53.1995,53.2775,194100.0
2011-07-12 09:35:00,68.33,68.39,68.21,68.35,35200.0,53.2775,53.3243,53.1839,53.2931,35200.0
2011-07-12 09:40:00,68.35,68.45,68.33,68.4,26900.0,53.2931,53.3711,53.2775,53.3321,26900.0
2011-07-12 09:45:00,68.41,68.42,68.28,68.3,50000.0,53.3399,53.3477,53.2385,53.2541,50000.0
2011-07-12 09:50:00,68.3,68.39,68.22,68.22,65400.0,53.2541,53.3243,53.1917,53.1917,65400.0
2011-07-12 09:55:00,68.21,68.44,68.21,68.43,25700.0,53.1839,53.3633,53.1839,53.3555,25700.0
2011-07-12 10:00:00,68.43,68.5,68.39,68.5,25000.0,53.3555,53.4101,53.3243,53.4101,25000.0
2011-07-12 10:05:00,68.5,68.55,68.42,68.48,64000.0,53.4101,53.449,53.3477,53.3945,64000.0
2011-07-12 10:10:00,68.47,68.47,68.38,68.39,49900.0,53.3867,53.3867,53.3165,53.3243,49900.0
2011-07-12 10:15:00,68.39,68.52,68.39,68.5,9000.0,53.3243,53.4257,53.3243,53.4101,9000.0
2011-07-12 10:20:00,68.49,68.56,68.42,68.43,29200.0,53.4023,53.4568,53.3477,53.3555,29200.0
2011-07-12 10:25:00,68.42,68.46,68.36,68.46,53500.0,53.3477,53.3789,53.3009,53.3789,53500.0
2011-07-12 10:30:00,68.47,68.5,68.38,68.5,56900.0,53.3867,53.4101,53.3165,53.4101,56900.0
2011-07-12 10:35:00,68.49,68.52,68.46,68.49,34800.0,53.4023,53.4257,53.3789,53.4023,34800.0
2011-07-12 10:40:00,68.47,68.52,68.41,68.45,51600.0,53.3867,53.4257,53.3399,53.3711,51600.0
2011-07-12 10:45:00,68.44,68.51,68.39,68.39,25900.0,53.3633,53.4179,53.3243,53.3243,25900.0
2011-07-12 10:50:00,68.39,68.39,68.28,68.34,29000.0,53.3243,53.3243,53.2385,53.2853,29000.0
2011-07-12 10:55:00,68.34,68.39,68.31,68.38,12000.0,53.2853,53.3243,53.2619,53.3165,12000.0
2011-07-12 11:00:00,68.35,68.47,68.35,68.45,33600.0,53.2931,53.3867,53.2931,53.3711,33600.0
2011-07-12 11:05:00,68.45,68.46,68.36,68.38,7000.0,53.3711,53.3789,53.3009,53.3165,7000.0
2011-07-12 11:10:00,68.39,68.45,68.39,68.39,22100.0,53.3243,53.3711,53.3243,53.3243,22100.0
2011-07-12 11:15:00,68.38,68.39,68.35,68.39,24800.0,53.3165,53.3243,53.2931,53.3243,24800.0
2011-07-12 11:20:00,68.39,68.55,68.39,68.55,9000.0,53.3243,53.449,53.3243,53.449,9000.0
2011-07-12 11:25:00,68.54,68.56,68.5,68.51,18600.0,53.4413,53.4568,53.4101,53.4179,18600.0
2011-07-12 11:30:00,68.51,68.53,68.49,68.52,8100.0,53.4179,53.4335,53.4023,53.4257,8100.0
2011-07-12 11:35:00,68.51,68.54,68.48,68.48,11200.0,53.4179,53.4413,53.3945,53.3945,11200.0
2011-07-12 11:40:00,68.48,68.63,68.48,68.63,27300.0,53.3945,53.5114,53.3945,53.5114,27300.0
2011-07-12 11:45:00,68.63,68.64,68.57,68.57,11300.0,53.5114,53.5192,53.4646,53.4646,11300.0
2011-07-12 11:50:00,68.58,68.6,68.54,68.54,20900.0,53.4724,53.488,53.4413,53.4413,20900.0
2011-07-12 11:55:00,68.55,68.59,68.55,68.56,8800.0,53.449,53.4802,53.449,53.4568,8800.0
2011-07-12 12:00:00,68.56,68.59,68.5,68.54,20600.0,53.4568,53.4802,53.4101,53.4413,20600.0
2011-07-12 12:05:00,68.55,68.63,68.54,68.62,16400.0,53.449,53.5114,53.4413,53.5036,16400.0
2011-07-12 12:10:00,68.61,68.61,68.55,68.55,16200.0,53.4958,53.4958,53.449,53.449,16200.0
2011-07-12 12:15:00,68.55,68.56,68.51,68.54,11600.0,53.449,53.4568,53.4179,53.4413,11600.0
2011-07-12 12:20:00,68.55,68.56,68.53,68.54,5800.0,53.449,53.4568,53.4335,53.4413,5800.0
2011-07-12 12:25:00,68.54,68.54,68.47,68.47,6600.0,53.4413,53.4413,53.3867,53.3867,6600.0
2011-07-12 12:30:00,68.48,68.5,68.48,68.5,8000.0,53.3945,53.4101,53.3945,53.4101,8000.0
2011-07-12 12:35:00,68.5,68.5,68.44,68.45,7800.0,53.4101,53.4101,53.3633,53.3711,7800.0
2011-07-12 12:40:00,68.43,68.46,68.42,68.45,9500.0,53.3555,53.3789,53.3477,53.3711,9500.0
2011-07-12 12:45:00,68.44,68.48,68.43,68.44,9700.0,53.3633,53.3945,53.3555,53.3633,9700.0
2011-07-12 12:50:00,68.44,68.45,68.43,68.44,8000.0,53.3633,53.3711,53.3555,53.3633,8000.0
2011-07-12 12:55:00,68.44,68.49,68.44,68.48,17500.0,53.3633,53.4023,53.3633,53.3945,17500.0
2011-07-12 13:00:00,68.49,68.49,68.44,68.47,4600.0,53.4023,53.4023,53.3633,53.3867,4600.0
2011-07-12 13:05:00,68.48,68.55,68.48,68.55,10000.0,53.3945,53.449,53.3945,53.449,10000.0
2011-07-12 13:10:00,68.55,68.57,68.52,68.52,27700.0,53.449,53.4646,53.4257,53.4257,27700.0
2011-07-12 13:15:00,68.5,68.5,68.4,68.46,12200.0,53.4101,53.4101,53.3321,53.3789,12200.0
2011-07-12 13:20:00,68.46,68.5,68.46,68.48,7500.0,53.3789,53.4101,53.3789,53.3945,7500.0
2011-07-12 13:25:00,68.47,68.47,68.37,68.38,17000.0,53.3867,53.3867,53.3087,53.3165,17000.0
2011-07-12 13:30:00,68.35,68.41,68.35,68.41,6600.0,53.2931,53.3399,53.2931,53.3399,6600.0
2011-07-12 13:35:00,68.41,68.45,68.39,68.44,5700.0,53.3399,53.3711,53.3243,53.3633,5700.0
2011-07-12 13:40:00,68.43,68.43,68.4,68.41,7200.0,53.3555,53.3555,53.3321,53.3399,7200.0
2011-07-12 13:45:00,68.41,68.46,68.41,68.45,7100.0,53.3399,53.3789,53.3399,53.3711,7100.0
2011-07-12 13:50:00,68.45,68.46,68.4,68.42,5400.0,53.3711,53.3789,53.3321,53.3477,5400.0
2011-07-12 13:55:00,68.42,68.42,68.41,68.41,5800.0,53.3477,53.3477,53.3399,53.3399,5800.0
2011-07-12 14:00:00,68.4,68.52,68.38,68.49,22000.0,53.3321,53.4257,53.3165,53.4023,22000.0
2011-07-12 14:05:00,68.47,68.6,68.46,68.57,4000.0,53.3867,53.488,53.3789,53.4646,4000.0
2011-07-12 14:10:00,68.57,68.78,68.43,68.71,131300.0,53.4646,53.6284,53.3555,53.5738,131300.0
2011-07-12 14:15:00,68.7,68.8,68.7,68.76,17200.0,53.566,53.644,53.566,53.6128,17200.0
2011-07-12 14:20:00,68.78,68.84,68.74,68.74,33000.0,53.6284,53.6752,53.5972,53.5972,33000.0
2011-07-12 14:25:00,68.73,68.75,68.69,68.72,24100.0,53.5894,53.605,53.5582,53.5816,24100.0
2011-07-12 14:30:00,68.72,68.76,68.59,68.64,17400.0,53.5816,53.6128,53.4802,53.5192,17400.0
2011-07-12 14:35:00,68.64,68.64,68.56,68.56,66100.0,53.5192,53.5192,53.4568,53.4568,66100.0
2011-07-12 14:40:00,68.57,68.62,68.52,68.54,21200.0,53.4646,53.5036,53.4257,53.4413,21200.0
2011-07-12 14:45:00,68.55,68.6,68.51,68.59,10700.0,53.449,53.488,53.4179,53.4802,10700.0
2011-07-12 14:50:00,68.58,68.59,68.52,68.52,10200.0,53.4724,53.4802,53.4257,53.4257,10200.0
2011-07-12 14:55:00,68.54,68.55,68.49,68.51,13400.0,53.4413,53.449,53.4023,53.4179,13400.0
2011-07-12 15:00:00,68.5,68.56,68.5,68.53,6800.0,53.4101,53.4568,53.4101,53.4335,6800.0
2011-07-12 15:05:00,68.53,68.57,68.47,68.49,31300.0,53.4335,53.4646,53.3867,53.4023,31300.0
2011-07-12 15:10:00,68.48,68.51,68.37,68.37,21500.0,53.3945,53.4179,53.3087,53.3087,21500.0
2011-07-12 15:15:00,68.37,68.47,68.37,68.47,17900.0,53.3087,53.3867,53.3087,53.3867,17900.0
2011-07-12 15:20:00,68.47,68.53,68.41,68.46,20200.0,53.3867,53.4335,53.3399,53.3789,20200.0
2011-07-12 15:25:00,68.46,68.46,68.31,68.41,50800.0,53.3789,53.3789,53.2619,53.3399,50800.0
2011-07-12 15:30:00,68.41,68.42,68.34,68.37,13700.0,53.3399,53.3477,53.2853,53.3087,13700.0
2011-07-12 15:35:00,68.37,68.42,68.31,68.4,32000.0,53.3087,53.3477,53.2619,53.3321,32000.0
2011-07-12 15:40:00,68.4,68.4,68.3,68.3,22900.0,53.3321,53.3321,53.2541,53.2541,22900.0
2011-07-12 15:45:00,68.29,68.31,68.1,68.11,65000.0,53.2463,53.2619,53.0982,53.106,65000.0
2011-07-12 15:50:00,68.11,68.2,68.11,68.12,58300.0,53.106,53.1761,53.106,53.1138,58300.0
2011-07-12 15:55:00,68.11,68.18,68.11,68.14,58900.0,53.106,53.1606,53.106,53.1294,58900.0
2011-07-13 09:30:00,68.52,68.6,68.49,68.52,106100.0,53.4257,53.488,53.4023,53.4257,106100.0
2011-07-13 09:35:00,68.52,68.61,68.52,68.55,34700.0,53.4257,53.4958,53.4257,53.449,34700.0
2011-07-13 09:40:00,68.55,68.62,68.54,68.56,16000.0,53.449,53.5036,53.4413,53.4568,16000.0
2011-07-13 09:45:00,68.56,68.64,68.56,68.57,17400.0,53.4568,53.5192,53.4568,53.4646,17400.0
2011-07-13 09:50:00,68.57,68.57,68.49,68.49,12800.0,53.4646,53.4646,53.4023,53.4023,12800.0
2011-07-13 09:55:00,68.48,68.52,68.39,68.43,16900.0,53.3945,53.4257,53.3243,53.3555,16900.0
2011-07-13 10:00:00,68.42,68.72,68.42,68.67,61200.0,53.3477,53.5816,53.3477,53.5426,61200.0
2011-07-13 10:05:00,68.68,68.82,68.67,68.72,32800.0,53.5504,53.6596,53.5426,53.5816,32800.0
2011-07-13 10:10:00,68.72,68.81,68.67,68.75,18800.0,53.5816,53.6518,53.5426,53.605,18800.0
2011-07-13 10:15:00,68.76,68.88,68.76,68.85,22800.0,53.6128,53.7064,53.6128,53.683,22800.0
2011-07-13 10:20:00,68.87,68.92,68.83,68.92,23700.0,53.6986,53.7375,53.6674,53.7375,23700.0
2011-07-13 10:25:00,68.9,68.93,68.86,68.86,10900.0,53.7219,53.7453,53.6908,53.6908,10900.0
2011-07-13 10:30:00,68.86,69.01,68.86,69.01,52200.0,53.6908,53.8077,53.6908,53.8077,52200.0
2011-07-13 10:35:00,69.01,69.05,68.97,69.01,37100.0,53.8077,53.8389,53.7765,53.8077,37100.0
2011-07-13 10:40:00,69.01,69.07,69.0,69.02,16000.0,53.8077,53.8545,53.7999,53.8155,16000.0
2011-07-13 10:45:00,69.03,69.06,68.98,69.01,20500.0,53.8233,53.8467,53.7843,53.8077,20500.0
2011-07-13 10:50:00,69.01,69.03,69.01,69.03,9200.0,53.8077,53.8233,53.8077,53.8233,9200.0
2011-07-13 10:55:00,69.03,69.06,69.02,69.02,7700.0,53.8233,53.8467,53.8155,53.8155,7700.0
2011-07-13 11:00:00,69.04,69.04,68.97,68.98,19800.0,53.8311,53.8311,53.7765,53.7843,19800.0
2011-07-13 11:05:00,68.98,69.03,68.98,69.0,9000.0,53.7843,53.8233,53.7843,53.7999,9000.0
2011-07-13 11:10:00,69.0,69.04,68.99,69.03,11500.0,53.7999,53.8311,53.7921,53.8233,11500.0
2011-07-13 11:15:00,69.02,69.09,69.01,69.07,13400.0,53.8155,53.8701,53.8077,53.8545,13400.0
2011-07-13 11:20:00,69.09,69.1,69.07,69.09,20500.0,53.8701,53.8779,53.8545,53.8701,20500.0
2011-07-13 11:25:00,69.1,69.12,69.08,69.11,31400.0,53.8779,53.8935,53.8623,53.8857,31400.0
2011-07-13 11:30:00,69.09,69.09,69.03,69.07,52900.0,53.8701,53.8701,53.8233,53.8545,52900.0
2011-07-13 11:35:00,69.06,69.06,69.01,69.03,8900.0,53.8467,53.8467,53.8077,53.8233,8900.0
2011-07-13 11:40:00,69.02,69.05,68.99,69.01,19700.0,53.8155,53.8389,53.7921,53.8077,19700.0
2011-07-13 11:45:00,69.02,69.03,68.96,68.96,8100.0,53.8155,53.8233,53.7687,53.7687,8100.0
2011-07-13 11:50:00,68.95,68.98,68.94,68.96,5900.0,53.7609,53.7843,53.7531,53.7687,5900.0
2011-07-13 11:55:00,68.96,69.0,68.96,68.98,7700.0,53.7687,53.7999,53.7687,53.7843,7700.0
2011-07-13 12:00:00,68.98,69.01,68.95,68.97,5800.0,53.7843,53.8077,53.7609,53.7765,5800.0
2011-07-13 12:05:00,68.96,68.98,68.94,68.98,3600.0,53.7687,53.7843,53.7531,53.7843,3600.0
2011-07-13 12:10:00,69.0,69.04,69.0,69.04,8400.0,53.7999,53.8311,53.7999,53.8311,8400.0
2011-07-13 12:15:00,69.04,69.06,69.02,69.06,13900.0,53.8311,53.8467,53.8155,53.8467,13900.0
2011-07-13 12:20:00,69.07,69.07,69.04,69.05,7700.0,53.8545,53.8545,53.8311,53.8389,7700.0
2011-07-13 12:25:00,69.05,69.07,69.04,69.05,8100.0,53.8389,53.8545,53.8311,53.8389,8100.0
2011-07-13 12:30:00,69.04,69.06,69.01,69.02,7700.0,53.8311,53.8467,53.8077,53.8155,7700.0
2011-07-13 12:35:00,69.02,69.03,69.01,69.01,7700.0,53.8155,53.8233,53.8077,53.8077,7700.0
2011-07-13 12:40:00,69.01,69.02,68.99,68.99,17700.0,53.8077,53.8155,53.7921,53.7921,17700.0
2011-07-13 12:45:00,68.98,69.04,68.95,69.04,35600.0,53.7843,53.8311,53.7609,53.8311,35600.0
2011-07-13 12:50:00,69.03,69.03,68.99,69.02,7600.0,53.8233,53.8233,53.7921,53.8155,7600.0
2011-07-13 12:55:00,69.02,69.02,68.98,68.99,8500.0,53.8155,53.8155,53.7843,53.7921,8500.0
2011-07-13 13:00:00,68.98,68.99,68.9,68.91,19200.0,53.7843,53.7921,53.7219,53.7297,19200.0
2011-07-13 13:05:00,68.91,68.93,68.89,68.92,23500.0,53.7297,53.7453,53.7141,53.7375,23500.0
2011-07-13 13:10:00,68.92,68.93,68.87,68.88,77300.0,53.7375,53.7453,53.6986,53.7064,77300.0
2011-07-13 13:15:00,68.88,68.88,68.82,68.86,22800.0,53.7064,53.7064,53.6596,53.6908,22800.0
2011-07-13 13:20:00,68.87,68.88,68.83,68.88,9200.0,53.6986,53.7064,53.6674,53.7064,9200.0
2011-07-13 13:25:00,68.87,68.87,68.84,68.87,5700.0,53.6986,53.6986,53.6752,53.6986,5700.0
2011-07-13 13:30:00,68.87,68.91,68.86,68.88,25900.0,53.6986,53.7297,53.6908,53.7064,25900.0
2011-07-13 13:35:00,68.88,68.95,68.88,68.95,19600.0,53.7064,53.7609,53.7064,53.7609,19600.0
2011-07-13 13:40:00,68.94,68.94,68.91,68.92,4500.0,53.7531,53.7531,53.7297,53.7375,4500.0
2011-07-13 13:45:00,68.91,68.91,68.86,68.86,43000.0,53.7297,53.7297,53.6908,53.6908,43000.0
2011-07-13 13:50:00,68.86,68.87,68.78,68.78,77900.0,53.6908,53.6986,53.6284,53.6284,77900.0
2011-07-13 13:55:00,68.78,68.82,68.76,68.76,139800.0,53.6284,53.6596,53.6128,53.6128,139800.0
2011-07-13 14:00:00,68.75,68.82,68.75,68.82,33200.0,53.605,53.6596,53.605,53.6596,33200.0
2011-07-13 14:05:00,68.82,68.85,68.79,68.82,12700.0,53.6596,53.683,53.6362,53.6596,12700.0
2011-07-13 14:10:00,68.82,68.82,68.71,68.72,17900.0,53.6596,53.6596,53.5738,53.5816,17900.0
2011-07-13 14:15:00,68.75,68.77,68.71,68.72,11900.0,53.605,53.6206,53.5738,53.5816,11900.0
2011-07-13 14:20:00,68.72,68.73,68.62,68.63,18100.0,53.5816,53.5894,53.5036,53.5114,18100.0
2011-07-13 14:25:00,68.63,68.66,68.61,68.66,17000.0,53.5114,53.5348,53.4958,53.5348,17000.0
2011-07-13 14:30:00,68.67,68.72,68.67,68.69,7900.0,53.5426,53.5816,53.5426,53.5582,7900.0
2011-07-13 14:35:00,68.69,68.73,68.67,68.72,6100.0,53.5582,53.5894,53.5426,53.5816,6100.0
2011-07-13 14:40:00,68.71,68.71,68.63,68.64,11700.0,53.5738,53.5738,53.5114,53.5192,11700.0
2011-07-13 14:45:00,68.63,68.69,68.63,68.68,9200.0,53.5114,53.5582,53.5114,53.5504,9200.0
2011-07-13 14:50:00,68.69,68.77,68.69,68.76,22600.0,53.5582,53.6206,53.5582,53.6128,22600.0
2011-07-13 14:55:00,68.77,68.77,68.69,68.71,5200.0,53.6206,53.6206,53.5582,53.5738,5200.0
2011-07-13 15:00:00,68.72,68.79,68.66,68.69,18800.0,53.5816,53.6362,53.5348,53.5582,18800.0
2011-07-13 15:05:00,68.69,68.69,68.58,68.63,18100.0,53.5582,53.5582,53.4724,53.5114,18100.0
2011-07-13 15:10:00,68.63,68.64,68.46,68.49,50000.0,53.5114,53.5192,53.3789,53.4023,50000.0
2011-07-13 15:15:00,68.48,68.55,68.4,68.42,44200.0,53.3945,53.449,53.3321,53.3477,44200.0
2011-07-13 15:20:00,68.4,68.43,68.36,68.41,17000.0,53.3321,53.3555,53.3009,53.3399,17000.0
2011-07-13 15:25:00,68.42,68.49,68.4,68.46,30400.0,53.3477,53.4023,53.3321,53.3789,30400.0
2011-07-13 15:30:00,68.44,68.45,68.37,68.4,25400.0,53.3633,53.3711,53.3087,53.3321,25400.0
2011-07-13 15:35:00,68.41,68.44,68.35,68.35,12400.0,53.3399,53.3633,53.2931,53.2931,12400.0
2011-07-13 15:40:00,68.35,68.35,68.25,68.32,18800.0,53.2931,53.2931,53.2151,53.2697,18800.0
2011-07-13 15:45:00,68.33,68.36,68.27,68.33,46800.0,53.2775,53.3009,53.2307,53.2775,46800.0
2011-07-13 15:50:00,68.33,68.42,68.31,68.41,36700.0,53.2775,53.3477,53.2619,53.3399,36700.0
2011-07-13 15:55:00,68.4,68.44,68.38,68.41,43000.0,53.3321,53.3633,53.3165,53.3399,43000.0
2011-07-14 09:30:00,68.59,68.6,68.5,68.52,174900.0,53.4802,53.488,53.4101,53.4257,174900.0
2011-07-14 09:35:00,68.53,68.55,68.47,68.55,8800.0,53.4335,53.449,53.3867,53.449,8800.0
2011-07-14 09:40:00,68.56,68.69,68.56,68.61,12800.0,53.4568,53.5582,53.4568,53.4958,12800.0
2011-07-14 09:45:00,68.61,68.68,68.59,68.67,25700.0,53.4958,53.5504,53.4802,53.5426,25700.0
2011-07-14 09:50:00,68.68,68.81,68.68,68.8,15800.0,53.5504,53.6518,53.5504,53.644,15800.0
2011-07-14 09:55:00,68.85,68.87,68.8,68.8,16300.0,53.683,53.6986,53.644,53.644,16300.0
2011-07-14 10:00:00,68.84,68.88,68.78,68.79,11500.0,53.6752,53.7064,53.6284,53.6362,11500.0
2011-07-14 10:05:00,68.79,68.86,68.77,68.84,13600.0,53.6362,53.6908,53.6206,53.6752,13600.0
2011-07-14 10:10:00,68.83,68.86,68.72,68.74,22800.0,53.6674,53.6908,53.5816,53.5972,22800.0
2011-07-14 10:15:00,68.76,68.81,68.76,68.79,6500.0,53.6128,53.6518,53.6128,53.6362,6500.0
2011-07-14 10:20:00,68.8,68.84,68.78,68.78,7200.0,53.644,53.6752,53.6284,53.6284,7200.0
2011-07-14 10:25:00,68.78,68.89,68.78,68.83,11300.0,53.6284,53.7141,53.6284,53.6674,11300.0
2011-07-14 10:30:00,68.84,68.85,68.67,68.69,34600.0,53.6752,53.683,53.5426,53.5582,34600.0
2011-07-14 10:35:00,68.69,68.71,68.61,68.65,26600.0,53.5582,53.5738,53.4958,53.527,26600.0
2011-07-14 10:40:00,68.65,68.66,68.55,68.55,34500.0,53.527,53.5348,53.449,53.449,34500.0
2011-07-14 10:45:00,68.54,68.56,68.51,68.52,30800.0,53.4413,53.4568,53.4179,53.4257,30800.0
2011-07-14 10:50:00,68.51,68.51,68.43,68.46,33700.0,53.4179,53.4179,53.3555,53.3789,33700.0
2011-07-14 10:55:00,68.44,68.46,68.32,68.37,94800.0,53.3633,53.3789,53.2697,53.3087,94800.0
2011-07-14 11:00:00,68.36,68.45,68.36,68.45,29100.0,53.3009,53.3711,53.3009,53.3711,29100.0
2011-07-14 11:05:00,68.45,68.48,68.4,68.47,22700.0,53.3711,53.3945,53.3321,53.3867,22700.0
2011-07-14 11:10:00,68.46,68.46,68.38,68.41,16400.0,53.3789,53.3789,53.3165,53.3399,16400.0
2011-07-14 11:15:00,68.39,68.48,68.37,68.48,21700.0,53.3243,53.3945,53.3087,53.3945,21700.0
2011-07-14 11:20:00,68.46,68.46,68.39,68.42,11800.0,53.3789,53.3789,53.3243,53.3477,11800.0
2011-07-14 11:25:00,68.42,68.45,68.4,68.45,14100.0,53.3477,53.3711,53.3321,53.3711,14100.0
2011-07-14 11:30:00,68.44,68.44,68.34,68.35,18100.0,53.3633,53.3633,53.2853,53.2931,18100.0
2011-07-14 11:35:00,68.35,68.37,68.24,68.25,44900.0,53.2931,53.3087,53.2073,53.2151,44900.0
2011-07-14 11:40:00,68.23,68.34,68.23,68.33,25700.0,53.1995,53.2853,53.1995,53.2775,25700.0
2011-07-14 11:45:00,68.33,68.37,68.33,68.35,10600.0,53.2775,53.3087,53.2775,53.2931,10600.0
2011-07-14 11:50:00,68.35,68.36,68.31,68.32,7900.0,53.2931,53.3009,53.2619,53.2697,7900.0
2011-07-14 11:55:00,68.31,68.35,68.29,68.34,15900.0,53.2619,53.2931,53.2463,53.2853,15900.0
2011-07-14 12:00:00,68.33,68.33,68.24,68.24,15000.0,53.2775,53.2775,53.2073,53.2073,15000.0
2011-07-14 12:05:00,68.25,68.3,68.22,68.24,17500.0,53.2151,53.2541,53.1917,53.2073,17500.0
2011-07-14 12:10:00,68.24,68.24,68.2,68.24,25000.0,53.2073,53.2073,53.1761,53.2073,25000.0
2011-07-14 12:15:00,68.24,68.24,68.07,68.07,61700.0,53.2073,53.2073,53.0748,53.0748,61700.0
2011-07-14 12:20:00,68.06,68.06,68.03,68.03,25600.0,53.067,53.067,53.0436,53.0436,25600.0
2011-07-14 12:25:00,68.03,68.09,68.02,68.09,18400.0,53.0436,53.0904,53.0358,53.0904,18400.0
2011-07-14 12:30:00,68.08,68.11,68.07,68.1,9200.0,53.0826,53.106,53.0748,53.0982,9200.0
2011-07-14 12:35:00,68.09,68.12,68.09,68.12,18900.0,53.0904,53.1138,53.0904,53.1138,18900.0
2011-07-14 12:40:00,68.12,68.19,68.11,68.19,27000.0,53.1138,53.1684,53.106,53.1684,27000.0
2011-07-14 12:45:00,68.17,68.17,68.09,68.11,16900.0,53.1528,53.1528,53.0904,53.106,16900.0
2011-07-14 12:50:00,68.11,68.11,67.97,67.97,29600.0,53.106,53.106,52.9968,52.9968,29600.0
2011-07-14 12:55:00,67.98,67.98,67.95,67.97,13700.0,53.0046,53.0046,52.9812,52.9968,13700.0
2011-07-14 13:00:00,67.97,68.02,67.89,67.89,37200.0,52.9968,53.0358,52.9344,52.9344,37200.0
2011-07-14 13:05:00,67.89,67.98,67.89,67.96,34400.0,52.9344,53.0046,52.9344,52.989,34400.0
2011-07-14 13:10:00,67.96,67.97,67.86,67.86,31700.0,52.989,52.9968,52.911,52.911,31700.0
2011-07-14 13:15:00,67.85,67.87,67.76,67.78,48700.0,52.9033,52.9188,52.8331,52.8487,48700.0
2011-07-14 13:20:00,67.76,67.84,67.72,67.82,25200.0,52.8331,52.8955,52.8019,52.8799,25200.0
2011-07-14 13:25:00,67.81,67.94,67.76,67.94,43600.0,52.8721,52.9734,52.8331,52.9734,43600.0
2011-07-14 13:30:00,67.93,68.22,67.91,68.16,55000.0,52.9656,53.1917,52.95,53.145,55000.0
2011-07-14 13:35:00,68.16,68.17,68.04,68.04,68300.0,53.145,53.1528,53.0514,53.0514,68300.0
2011-07-14 13:40:00,68.04,68.14,68.04,68.08,35500.0,53.0514,53.1294,53.0514,53.0826,35500.0
2011-07-14 13:45:00,68.07,68.07,67.98,68.05,17300.0,53.0748,53.0748,53.0046,53.0592,17300.0
2011-07-14 13:50:00,68.04,68.04,67.94,67.99,6400.0,53.0514,53.0514,52.9734,53.0124,6400.0
2011-07-14 13:55:00,67.98,68.13,67.96,68.13,16900.0,53.0046,53.1216,52.989,53.1216,16900.0
2011-07-14 14:00:00,68.14,68.17,68.07,68.09,17300.0,53.1294,53.1528,53.0748,53.0904,17300.0
2011-07-14 14:05:00,68.08,68.08,68.03,68.08,13900.0,53.0826,53.0826,53.0436,53.0826,13900.0
2011-07-14 14:10:00,68.09,68.23,68.08,68.2,36600.0,53.0904,53.1995,53.0826,53.1761,36600.0
2011-07-14 14:15:00,68.19,68.24,68.12,68.12,9700.0,53.1684,53.2073,53.1138,53.1138,9700.0
2011-07-14 14:20:00,68.12,68.17,68.05,68.08,21300.0,53.1138,53.1528,53.0592,53.0826,21300.0
2011-07-14 14:25:00,68.08,68.08,67.97,68.02,13200.0,53.0826,53.0826,52.9968,53.0358,13200.0
2011-07-14 14:30:00,68.01,68.07,68.01,68.04,8300.0,53.028,53.0748,53.028,53.0514,8300.0
2011-07-14 14:35:00,68.03,68.03,67.93,67.97,18800.0,53.0436,53.0436,52.9656,52.9968,18800.0
2011-07-14 14:40:00,67.98,68.05,67.98,68.05,9300.0,53.0046,53.0592,53.0046,53.0592,9300.0
2011-07-14 14:45:00,68.04,68.04,67.94,67.95,17600.0,53.0514,53.0514,52.9734,52.9812,17600.0
2011-07-14 14:50:00,67.93,67.98,67.91,67.91,21700.0,52.9656,53.0046,52.95,52.95,21700.0
2011-07-14 14:55:00,67.91,67.96,67.89,67.95,14500.0,52.95,52.989,52.9344,52.9812,14500.0
2011-07-14 15:00:00,67.98,68.0,67.94,67.95,10700.0,53.0046,53.0202,52.9734,52.9812,10700.0
2011-07-14 15:05:00,67.95,67.96,67.77,67.77,23400.0,52.9812,52.989,52.8409,52.8409,23400.0
2011-07-14 15:10:00,67.8,67.89,67.77,67.87,15900.0,52.8643,52.9344,52.8409,52.9188,15900.0
2011-07-14 15:15:00,67.88,67.9,67.79,67.87,42200.0,52.9266,52.9422,52.8565,52.9188,42200.0
2011-07-14 15:20:00,67.91,68.0,67.89,67.91,49800.0,52.95,53.0202,52.9344,52.95,49800.0
2011-07-14 15:25:00,67.91,67.91,67.85,67.89,31100.0,52.95,52.95,52.9033,52.9344,31100.0
2011-07-14 15:30:00,67.89,67.95,67.86,67.93,5600.0,52.9344,52.9812,52.911,52.9656,5600.0
2011-07-14 15:35:00,67.92,68.03,67.92,67.99,18100.0,52.9578,53.0436,52.9578,53.0124,18100.0
2011-07-14 15:40:00,67.99,68.02,67.91,67.92,17700.0,53.0124,53.0358,52.95,52.9578,17700.0
2011-07-14 15:45:00,67.91,67.91,67.86,67.9,21200.0,52.95,52.95,52.911,52.9422,21200.0
2011-07-14 15:50:00,67.87,67.87,67.75,67.81,17800.0,52.9188,52.9188,52.8253,52.8721,17800.0
2011-07-14 15:55:00,67.81,67.89,67.79,67.85,21800.0,52.8721,52.9344,52.8565,52.9033,21800.0
2011-07-15 09:30:00,68.17,68.31,68.16,68.26,55800.0,53.1528,53.2619,53.145,53.2229,55800.0
2011-07-15 09:35:00,68.27,68.31,68.19,68.22,15700.0,53.2307,53.2619,53.1684,53.1917,15700.0
2011-07-15 09:40:00,68.2,68.22,68.1,68.11,24700.0,53.1761,53.1917,53.0982,53.106,24700.0
2011-07-15 09:45:00,68.1,68.21,68.07,68.18,20200.0,53.0982,53.1839,53.0748,53.1606,20200.0
2011-07-15 09:50:00,68.17,68.22,68.02,68.02,70000.0,53.1528,53.1917,53.0358,53.0358,70000.0
2011-07-15 09:55:00,68.03,68.07,67.94,68.04,89900.0,53.0436,53.0748,52.9734,53.0514,89900.0
2011-07-15 10:00:00,68.02,68.26,68.02,68.15,30800.0,53.0358,53.2229,53.0358,53.1372,30800.0
2011-07-15 10:05:00,68.17,68.22,68.02,68.08,18500.0,53.1528,53.1917,53.0358,53.0826,18500.0
2011-07-15 10:10:00,68.05,68.07,67.97,68.05,7000.0,53.0592,53.0748,52.9968,53.0592,7000.0
2011-07-15 10:15:00,68.05,68.06,67.9,67.9,20300.0,53.0592,53.067,52.9422,52.9422,20300.0
2011-07-15 10:20:00,67.88,67.89,67.79,67.87,41700.0,52.9266,52.9344,52.8565,52.9188,41700.0
2011-07-15 10:25:00,67.84,67.87,67.77,67.87,16100.0,52.8955,52.9188,52.8409,52.9188,16100.0
2011-07-15 10:30:00,67.87,67.9,67.82,67.82,28900.0,52.9188,52.9422,52.8799,52.8799,28900.0
2011-07-15 10:35:00,67.83,67.86,67.8,67.82,28300.0,52.8877,52.911,52.8643,52.8799,28300.0
2011-07-15 10:40:00,67.81,68.01,67.79,68.01,16200.0,52.8721,53.028,52.8565,53.028,16200.0
2011-07-15 10:45:00,68.01,68.02,67.97,67.97,23300.0,53.028,53.0358,52.9968,52.9968,23300.0
2011-07-15 10:50:00,67.97,68.03,67.97,67.97,19600.0,52.9968,53.0436,52.9968,52.9968,19600.0
2011-07-15 10:55:00,67.97,67.97,67.87,67.92,12300.0,52.9968,52.9968,52.9188,52.9578,12300.0
2011-07-15 11:00:00,67.9,67.96,67.86,67.95,8900.0,52.9422,52.989,52.911,52.9812,8900.0
2011-07-15 11:05:00,67.94,68.02,67.94,67.98,47500.0,52.9734,53.0358,52.9734,53.0046,47500.0
2011-07-15 11:10:00,67.97,68.09,67.97,68.08,50500.0,52.9968,53.0904,52.9968,53.0826,50500.0
2011-07-15 11:15:00,68.09,68.14,68.07,68.08,151000.0,53.0904,53.1294,53.0748,53.0826,151000.0
2011-07-15 11:20:00,68.08,68.11,68.06,68.11,45800.0,53.0826,53.106,53.067,53.106,45800.0
2011-07-15 11:25:00,68.1,68.13,68.08,68.1,42300.0,53.0982,53.1216,53.0826,53.0982,42300.0
2011-07-15 11:30:00,68.1,68.1,68.06,68.08,41500.0,53.0982,53.0982,53.067,53.0826,41500.0
2011-07-15 11:35:00,68.09,68.12,68.07,68.07,62700.0,53.0904,53.1138,53.0748,53.0748,62700.0
2011-07-15 11:40:00,68.08,68.1,68.02,68.04,30100.0,53.0826,53.0982,53.0358,53.0514,30100.0
2011-07-15 11:45:00,68.03,68.06,68.01,68.06,62400.0,53.0436,53.067,53.028,53.067,62400.0
2011-07-15 11:50:00,68.06,68.12,68.06,68.06,134200.0,53.067,53.1138,53.067,53.067,134200.0
2011-07-15 11:55:00,68.08,68.1,68.03,68.03,96400.0,53.0826,53.0982,53.0436,53.0436,96400.0
2011-07-15 12:00:00,68.03,68.22,68.03,68.22,165700.0,53.0436,53.1917,53.0436,53.1917,165700.0
2011-07-15 12:05:00,68.22,68.27,68.15,68.18,125700.0,53.1917,53.2307,53.1372,53.1606,125700.0
2011-07-15 12:10:00,68.17,68.22,68.17,68.22,97800.0,53.1528,53.1917,53.1528,53.1917,97800.0
2011-07-15 12:15:00,68.19,68.21,68.08,68.1,94500.0,53.1684,53.1839,53.0826,53.0982,94500.0
2011-07-15 12:20:00,68.09,68.14,68.05,68.07,101900.0,53.0904,53.1294,53.0592,53.0748,101900.0
2011-07-15 12:25:00,68.08,68.15,68.07,68.15,88800.0,53.0826,53.1372,53.0748,53.1372,88800.0
2011-07-15 12:30:00,68.15,68.18,68.09,68.11,143400.0,53.1372,53.1606,53.0904,53.106,143400.0
2011-07-15 12:35:00,68.12,68.13,68.07,68.09,81000.0,53.1138,53.1216,53.0748,53.0904,81000.0
2011-07-15 12:40:00,68.08,68.11,67.98,67.99,121500.0,53.0826,53.106,53.0046,53.0124,121500.0
2011-07-15 12:45:00,67.99,68.07,67.99,68.05,85000.0,53.0124,53.0748,53.0124,53.0592,85000.0
2011-07-15 12:50:00,68.04,68.06,68.02,68.03,78500.0,53.0514,53.067,53.0358,53.0436,78500.0
2011-07-15 12:55:00,68.03,68.09,68.03,68.06,87200.0,53.0436,53.0904,53.0436,53.067,87200.0
2011-07-15 13:00:00,68.04,68.04,68.02,68.04,2400.0,53.0514,53.0514,53.0358,53.0514,2400.0
2011-07-15 13:05:00,68.05,68.07,68.04,68.07,28400.0,53.0592,53.0748,53.0514,53.0748,28400.0
2011-07-15 13:10:00,68.07,68.09,68.02,68.03,6900.0,53.0748,53.0904,53.0358,53.0436,6900.0
2011-07-15 13:15:00,68.05,68.08,68.05,68.05,2800.0,53.0592,53.0826,53.0592,53.0592,2800.0
2011-07-15 13:20:00,68.04,68.05,68.03,68.05,5900.0,53.0514,53.0592,53.0436,53.0592,5900.0
2011-07-15 13:25:00,68.05,68.11,68.05,68.08,9900.0,53.0592,53.106,53.0592,53.0826,9900.0
2011-07-15 13:30:00,68.1,68.1,68.06,68.08,13600.0,53.0982,53.0982,53.067,53.0826,13600.0
2011-07-15 13:35:00,68.08,68.09,68.06,68.06,3000.0,53.0826,53.0904,53.067,53.067,3000.0
2011-07-15 13:40:00,68.06,68.07,68.04,68.06,22900.0,53.067,53.0748,53.0514,53.067,22900.0
2011-07-15 13:45:00,68.06,68.08,68.02,68.02,20900.0,53.067,53.0826,53.0358,53.0358,20900.0
2011-07-15 13:50:00,68.02,68.04,67.98,68.02,18200.0,53.0358,53.0514,53.0046,53.0358,18200.0
2011-07-15 13:55:00,68.02,68.02,67.91,67.92,9900.0,53.0358,53.0358,52.95,52.9578,9900.0
2011-07-15 14:00:00,67.92,67.96,67.92,67.96,3300.0,52.9578,52.989,52.9578,52.989,3300.0
2011-07-15 14:05:00,67.92,67.94,67.91,67.93,2000.0,52.9578,52.9734,52.95,52.9656,2000.0
2011-07-15 14:10:00,67.92,67.95,67.88,67.95,14900.0,52.9578,52.9812,52.9266,52.9812,14900.0
2011-07-15 14:15:00,67.94,68.0,67.94,67.98,6600.0,52.9734,53.0202,52.9734,53.0046,6600.0
2011-07-15 14:20:00,67.97,67.97,67.89,67.91,20600.0,52.9968,52.9968,52.9344,52.95,20600.0
2011-07-15 14:25:00,67.91,67.91,67.84,67.87,26300.0,52.95,52.95,52.8955,52.9188,26300.0
2011-07-15 14:30:00,67.85,67.89,67.84,67.87,35700.0,52.9033,52.9344,52.8955,52.9188,35700.0
2011-07-15 14:35:00,67.86,67.92,67.83,67.9,11400.0,52.911,52.9578,52.8877,52.9422,11400.0
2011-07-15 14:40:00,67.91,67.91,67.87,67.9,14800.0,52.95,52.95,52.9188,52.9422,14800.0
2011-07-15 14:45:00,67.92,68.01,67.91,67.96,20700.0,52.9578,53.028,52.95,52.989,20700.0
2011-07-15 14:50:00,67.97,68.0,67.94,67.94,18000.0,52.9968,53.0202,52.9734,52.9734,18000.0
2011-07-15 14:55:00,67.94,67.98,67.92,67.93,23500.0,52.9734,53.0046,52.9578,52.9656,23500.0
2011-07-15 15:00:00,67.91,67.97,67.91,67.93,2000.0,52.95,52.9968,52.95,52.9656,2000.0
2011-07-15 15:05:00,67.93,68.02,67.89,68.0,10200.0,52.9656,53.0358,52.9344,53.0202,10200.0
2011-07-15 15:10:00,68.01,68.03,67.99,68.01,8300.0,53.028,53.0436,53.0124,53.028,8300.0
2011-07-15 15:15:00,68.04,68.05,68.02,68.03,5200.0,53.0514,53.0592,53.0358,53.0436,5200.0
2011-07-15 15:20:00,68.02,68.11,68.02,68.11,10200.0,53.0358,53.106,53.0358,53.106,10200.0
2011-07-15 15:25:00,68.12,68.18,68.12,68.17,22300.0,53.1138,53.1606,53.1138,53.1528,22300.0
2011-07-15 15:30:00,68.17,68.23,68.15,68.16,21700.0,53.1528,53.1995,53.1372,53.145,21700.0
2011-07-15 15:35:00,68.15,68.2,68.14,68.2,20500.0,53.1372,53.1761,53.1294,53.1761,20500.0
2011-07-15 15:40:00,68.19,68.24,68.16,68.23,29200.0,53.1684,53.2073,53.145,53.1995,29200.0
2011-07-15 15:45:00,68.22,68.24,68.19,68.24,12900.0,53.1917,53.2073,53.1684,53.2073,12900.0
2011-07-15 15:50:00,68.24,68.27,68.22,68.26,32600.0,53.2073,53.2307,53.1917,53.2229,32600.0
2011-07-15 15:55:00,68.27,68.28,68.21,68.27,28300.0,53.2307,53.2385,53.1839,53.2307,28300.0
2011-07-18 09:30:00,67.97,67.99,67.85,67.87,53400.0,52.9968,53.0124,52.9033,52.9188,53400.0
2011-07-18 09:35:00,67.84,67.98,67.82,67.95,45900.0,52.8955,53.0046,52.8799,52.9812,45900.0
2011-07-18 09:40:00,67.95,68.04,67.94,67.94,37600.0,52.9812,53.0514,52.9734,52.9734,37600.0
2011-07-18 09:45:00,67.92,67.99,67.85,67.88,30500.0,52.9578,53.0124,52.9033,52.9266,30500.0
2011-07-18 09:50:00,67.85,67.88,67.8,67.82,12200.0,52.9033,52.9266,52.8643,52.8799,12200.0
2011-07-18 09:55:00,67.8,67.81,67.68,67.73,20300.0,52.8643,52.8721,52.7707,52.8097,20300.0
2011-07-18 10:00:00,67.75,67.81,67.65,67.69,86100.0,52.8253,52.8721,52.7473,52.7785,86100.0
2011-07-18 10:05:00,67.67,67.69,67.5,67.53,49100.0,52.7629,52.7785,52.6304,52.6537,49100.0
2011-07-18 10:10:00,67.54,67.55,67.42,67.45,32000.0,52.6615,52.6693,52.568,52.5914,32000.0
2011-07-18 10:15:00,67.44,67.51,67.4,67.47,25600.0,52.5836,52.6382,52.5524,52.607,25600.0
2011-07-18 10:20:00,67.47,67.58,67.47,67.54,15100.0,52.607,52.6927,52.607,52.6615,15100.0
2011-07-18 10:25:00,67.54,67.59,67.49,67.55,11800.0,52.6615,52.7005,52.6226,52.6693,11800.0
2011-07-18 10:30:00,67.54,67.54,67.43,67.45,7300.0,52.6615,52.6615,52.5758,52.5914,7300.0
2011-07-18 10:35:00,67.43,67.54,67.43,67.46,21100.0,52.5758,52.6615,52.5758,52.5992,21100.0
2011-07-18 10:40:00,67.47,67.55,67.46,67.55,26300.0,52.607,52.6693,52.5992,52.6693,26300.0
2011-07-18 10:45:00,67.55,67.55,67.4,67.41,11100.0,52.6693,52.6693,52.5524,52.5602,11100.0
2011-07-18 10:50:00,67.42,67.45,67.3,67.3,21800.0,52.568,52.5914,52.4744,52.4744,21800.0
2011-07-18 10:55:00,67.3,67.41,67.28,67.39,39400.0,52.4744,52.5602,52.4588,52.5446,39400.0
2011-07-18 11:00:00,67.38,67.42,67.35,67.37,1986300.0,52.5368,52.568,52.5134,52.529,1986300.0
2011-07-18 11:05:00,67.36,67.4,67.35,67.36,74300.0,52.5212,52.5524,52.5134,52.5212,74300.0
2011-07-18 11:10:00,67.38,67.39,67.32,67.35,28700.0,52.5368,52.5446,52.49,52.5134,28700.0
2011-07-18 11:15:00,67.35,67.38,67.34,67.36,22600.0,52.5134,52.5368,52.5056,52.5212,22600.0
2011-07-18 11:20:00,67.37,67.39,67.37,67.38,22100.0,52.529,52.5446,52.529,52.5368,22100.0
2011-07-18 11:25:00,67.39,67.49,67.39,67.43,63500.0,52.5446,52.6226,52.5446,52.5758,63500.0
2011-07-18 11:30:00,67.42,67.44,67.35,67.38,16600.0,52.568,52.5836,52.5134,52.5368,16600.0
2011-07-18 11:35:00,67.36,67.37,67.27,67.31,34300.0,52.5212,52.529,52.451,52.4822,34300.0
2011-07-18 11:40:00,67.3,67.3,67.22,67.24,26200.0,52.4744,52.4744,52.412,52.4276,26200.0
2011-07-18 11:45:00,67.24,67.29,67.22,67.25,21300.0,52.4276,52.4666,52.412,52.4354,21300.0
2011-07-18 11:50:00,67.25,67.26,67.2,67.22,35100.0,52.4354,52.4432,52.3964,52.412,35100.0
2011-07-18 11:55:00,67.19,67.22,67.14,67.18,34600.0,52.3886,52.412,52.3497,52.3808,34600.0
2011-07-18 12:00:00,67.19,67.24,67.19,67.22,27500.0,52.3886,52.4276,52.3886,52.412,27500.0
2011-07-18 12:05:00,67.2,67.2,67.15,67.17,42400.0,52.3964,52.3964,52.3575,52.373,42400.0
2011-07-18 12:10:00,67.2,67.3,67.2,67.29,21500.0,52.3964,52.4744,52.3964,52.4666,21500.0
2011-07-18 12:15:00,67.3,67.32,67.28,67.31,28700.0,52.4744,52.49,52.4588,52.4822,28700.0
2011-07-18 12:20:00,67.29,67.3,67.26,67.28,16600.0,52.4666,52.4744,52.4432,52.4588,16600.0
2011-07-18 12:25:00,67.29,67.31,67.28,67.3,31000.0,52.4666,52.4822,52.4588,52.4744,31000.0
2011-07-18 12:30:00,67.31,67.31,67.25,67.3,15300.0,52.4822,52.4822,52.4354,52.4744,15300.0
2011-07-18 12:35:00,67.31,67.36,67.3,67.34,6800.0,52.4822,52.5212,52.4744,52.5056,6800.0
2011-07-18 12:40:00,67.34,67.35,67.32,67.33,12500.0,52.5056,52.5134,52.49,52.4978,12500.0
2011-07-18 12:45:00,67.32,67.33,67.27,67.29,11800.0,52.49,52.4978,52.451,52.4666,11800.0
2011-07-18 12:50:00,67.3,67.31,67.27,67.28,4100.0,52.4744,52.4822,52.451,52.4588,4100.0
2011-07-18 12:55:00,67.28,67.35,67.28,67.34,5700.0,52.4588,52.5134,52.4588,52.5056,5700.0
2011-07-18 13:00:00,67.33,67.33,67.28,67.29,5000.0,52.4978,52.4978,52.4588,52.4666,5000.0
2011-07-18 13:05:00,67.28,67.32,67.28,67.32,4300.0,52.4588,52.49,52.4588,52.49,4300.0
2011-07-18 13:10:00,67.3,67.32,67.3,67.31,1000.0,52.4744,52.49,52.4744,52.4822,1000.0
2011-07-18 13:15:00,67.3,67.3,67.22,67.23,9900.0,52.4744,52.4744,52.412,52.4198,9900.0
2011-07-18 13:20:00,67.24,67.27,67.24,67.25,13400.0,52.4276,52.451,52.4276,52.4354,13400.0
2011-07-18 13:25:00,67.25,67.31,67.24,67.31,13200.0,52.4354,52.4822,52.4276,52.4822,13200.0
2011-07-18 13:30:00,67.33,67.39,67.32,67.39,31100.0,52.4978,52.5446,52.49,52.5446,31100.0
2011-07-18 13:35:00,67.37,67.45,67.36,67.42,6600.0,52.529,52.5914,52.5212,52.568,6600.0
2011-07-18 13:40:00,67.42,67.42,67.4,67.41,4800.0,52.568,52.568,52.5524,52.5602,4800.0
2011-07-18 13:45:00,67.39,67.45,67.39,67.43,10800.0,52.5446,52.5914,52.5446,52.5758,10800.0
2011-07-18 13:50:00,67.44,67.5,67.42,67.5,12100.0,52.5836,52.6304,52.568,52.6304,12100.0
2011-07-18 13:55:00,67.5,67.54,67.47,67.51,12900.0,52.6304,52.6615,52.607,52.6382,12900.0
2011-07-18 14:00:00,67.51,67.53,67.43,67.45,18000.0,52.6382,52.6537,52.5758,52.5914,18000.0
2011-07-18 14:05:00,67.45,67.5,67.44,67.5,11100.0,52.5914,52.6304,52.5836,52.6304,11100.0
2011-07-18 14:10:00,67.51,67.51,67.45,67.48,15000.0,52.6382,52.6382,52.5914,52.6148,15000.0
2011-07-18 14:15:00,67.49,67.52,67.48,67.5,22800.0,52.6226,52.6459,52.6148,52.6304,22800.0
2011-07-18 14:20:00,67.51,67.54,67.46,67.46,17200.0,52.6382,52.6615,52.5992,52.5992,17200.0
2011-07-18 14:25:00,67.46,67.5,67.46,67.47,47300.0,52.5992,52.6304,52.5992,52.607,47300.0
2011-07-18 14:30:00,67.46,67.48,67.36,67.36,40700.0,52.5992,52.6148,52.5212,52.5212,40700.0
2011-07-18 14:35:00,67.37,67.43,67.37,67.41,35200.0,52.529,52.5758,52.529,52.5602,35200.0
2011-07-18 14:40:00,67.42,67.48,67.4,67.47,12700.0,52.568,52.6148,52.5524,52.607,12700.0
2011-07-18 14:45:00,67.48,67.48,67.43,67.44,51900.0,52.6148,52.6148,52.5758,52.5836,51900.0
2011-07-18 14:50:00,67.44,67.49,67.42,67.48,103600.0,52.5836,52.6226,52.568,52.6148,103600.0
2011-07-18 14:55:00,67.47,67.54,67.44,67.54,17600.0,52.607,52.6615,52.5836,52.6615,17600.0
2011-07-18 15:00:00,67.55,67.64,67.54,67.61,22600.0,52.6693,52.7395,52.6615,52.7161,22600.0
2011-07-18 15:05:00,67.61,67.61,67.53,67.54,32300.0,52.7161,52.7161,52.6537,52.6615,32300.0
2011-07-18 15:10:00,67.55,67.55,67.49,67.5,29800.0,52.6693,52.6693,52.6226,52.6304,29800.0
2011-07-18 15:15:00,67.49,67.55,67.48,67.52,22000.0,52.6226,52.6693,52.6148,52.6459,22000.0
2011-07-18 15:20:00,67.5,67.53,67.45,67.49,15600.0,52.6304,52.6537,52.5914,52.6226,15600.0
2011-07-18 15:25:00,67.49,67.51,67.45,67.51,30100.0,52.6226,52.6382,52.5914,52.6382,30100.0
2011-07-18 15:30:00,67.52,67.56,67.5,67.5,25000.0,52.6459,52.6771,52.6304,52.6304,25000.0
2011-07-18 15:35:00,67.5,67.61,67.47,67.61,41700.0,52.6304,52.7161,52.607,52.7161,41700.0
2011-07-18 15:40:00,67.61,67.62,67.52,67.52,71300.0,52.7161,52.7239,52.6459,52.6459,71300.0
2011-07-18 15:45:00,67.52,67.59,67.52,67.57,39700.0,52.6459,52.7005,52.6459,52.6849,39700.0
2011-07-18 15:50:00,67.56,67.65,67.56,67.65,53300.0,52.6771,52.7473,52.6771,52.7473,53300.0
2011-07-18 15:55:00,67.64,67.66,67.6,67.64,35800.0,52.7395,52.7551,52.7083,52.7395,35800.0
2011-07-19 09:30:00,68.03,68.26,68.03,68.24,41500.0,53.0436,53.2229,53.0436,53.2073,41500.0
2011-07-19 09:35:00,68.26,68.32,68.23,68.28,24200.0,53.2229,53.2697,53.1995,53.2385,24200.0
2011-07-19 09:40:00,68.28,68.37,68.28,68.32,17300.0,53.2385,53.3087,53.2385,53.2697,17300.0
2011-07-19 09:45:00,68.35,68.35,68.27,68.31,11100.0,53.2931,53.2931,53.2307,53.2619,11100.0
2011-07-19 09:50:00,68.26,68.36,68.26,68.35,19800.0,53.2229,53.3009,53.2229,53.2931,19800.0
2011-07-19 09:55:00,68.35,68.36,68.25,68.28,16400.0,53.2931,53.3009,53.2151,53.2385,16400.0
2011-07-19 10:00:00,68.29,68.35,68.28,68.32,12200.0,53.2463,53.2931,53.2385,53.2697,12200.0
2011-07-19 10:05:00,68.33,68.38,68.32,68.38,8500.0,53.2775,53.3165,53.2697,53.3165,8500.0
2011-07-19 10:10:00,68.38,68.38,68.35,68.35,17200.0,53.3165,53.3165,53.2931,53.2931,17200.0
2011-07-19 10:15:00,68.39,68.45,68.38,68.42,13800.0,53.3243,53.3711,53.3165,53.3477,13800.0
2011-07-19 10:20:00,68.44,68.44,68.39,68.4,8500.0,53.3633,53.3633,53.3243,53.3321,8500.0
2011-07-19 10:25:00,68.43,68.45,68.39,68.39,10600.0,53.3555,53.3711,53.3243,53.3243,10600.0
2011-07-19 10:30:00,68.39,68.43,68.39,68.39,8300.0,53.3243,53.3555,53.3243,53.3243,8300.0
2011-07-19 10:35:00,68.4,68.41,68.36,68.36,9500.0,53.3321,53.3399,53.3009,53.3009,9500.0
2011-07-19 10:40:00,68.36,68.39,68.34,68.38,4600.0,53.3009,53.3243,53.2853,53.3165,4600.0
2011-07-19 10:45:00,68.37,68.4,68.35,68.38,22500.0,53.3087,53.3321,53.2931,53.3165,22500.0
2011-07-19 10:50:00,68.4,68.43,68.4,68.41,18000.0,53.3321,53.3555,53.3321,53.3399,18000.0
2011-07-19 10:55:00,68.41,68.41,68.35,68.37,6100.0,53.3399,53.3399,53.2931,53.3087,6100.0
2011-07-19 11:00:00,68.36,68.36,68.33,68.36,4300.0,53.3009,53.3009,53.2775,53.3009,4300.0
2011-07-19 11:05:00,68.35,68.36,68.3,68.3,7600.0,53.2931,53.3009,53.2541,53.2541,7600.0
2011-07-19 11:10:00,68.3,68.32,68.29,68.3,6700.0,53.2541,53.2697,53.2463,53.2541,6700.0
2011-07-19 11:15:00,68.32,68.34,68.28,68.28,12400.0,53.2697,53.2853,53.2385,53.2385,12400.0
2011-07-19 11:20:00,68.28,68.31,68.27,68.3,6100.0,53.2385,53.2619,53.2307,53.2541,6100.0
2011-07-19 11:25:00,68.31,68.34,68.31,68.33,2400.0,53.2619,53.2853,53.2619,53.2775,2400.0
2011-07-19 11:30:00,68.32,68.34,68.29,68.31,23700.0,53.2697,53.2853,53.2463,53.2619,23700.0
2011-07-19 11:35:00,68.31,68.31,68.19,68.19,23300.0,53.2619,53.2619,53.1684,53.1684,23300.0
2011-07-19 11:40:00,68.18,68.21,68.14,68.21,8300.0,53.1606,53.1839,53.1294,53.1839,8300.0
2011-07-19 11:45:00,68.2,68.23,68.19,68.22,5200.0,53.1761,53.1995,53.1684,53.1917,5200.0
2011-07-19 11:50:00,68.23,68.26,68.23,68.23,2300.0,53.1995,53.2229,53.1995,53.1995,2300.0
2011-07-19 11:55:00,68.26,68.26,68.19,68.23,4700.0,53.2229,53.2229,53.1684,53.1995,4700.0
2011-07-19 12:00:00,68.22,68.25,68.22,68.25,6900.0,53.1917,53.2151,53.1917,53.2151,6900.0
2011-07-19 12:05:00,68.23,68.23,68.2,68.2,5100.0,53.1995,53.1995,53.1761,53.1761,5100.0
2011-07-19 12:10:00,68.2,68.25,68.2,68.25,6200.0,53.1761,53.2151,53.1761,53.2151,6200.0
2011-07-19 12:15:00,68.26,68.29,68.23,68.24,9200.0,53.2229,53.2463,53.1995,53.2073,9200.0
2011-07-19 12:20:00,68.26,68.26,68.21,68.22,458400.0,53.2229,53.2229,53.1839,53.1917,458400.0
2011-07-19 12:25:00,68.23,68.23,68.19,68.23,12200.0,53.1995,53.1995,53.1684,53.1995,12200.0
2011-07-19 12:30:00,68.23,68.32,68.23,68.31,16000.0,53.1995,53.2697,53.1995,53.2619,16000.0
2011-07-19 12:35:00,68.32,68.34,68.3,68.31,6200.0,53.2697,53.2853,53.2541,53.2619,6200.0
2011-07-19 12:40:00,68.29,68.29,68.21,68.25,12300.0,53.2463,53.2463,53.1839,53.2151,12300.0
2011-07-19 12:45:00,68.23,68.24,68.22,68.23,10200.0,53.1995,53.2073,53.1917,53.1995,10200.0
2011-07-19 12:50:00,68.24,68.29,68.24,68.29,12900.0,53.2073,53.2463,53.2073,53.2463,12900.0
2011-07-19 12:55:00,68.27,68.29,68.26,68.29,6000.0,53.2307,53.2463,53.2229,53.2463,6000.0
2011-07-19 13:00:00,68.29,68.29,68.24,68.26,4900.0,53.2463,53.2463,53.2073,53.2229,4900.0
2011-07-19 13:05:00,68.25,68.27,68.23,68.23,8700.0,53.2151,53.2307,53.1995,53.1995,8700.0
2011-07-19 13:10:00,68.24,68.28,68.18,68.26,13100.0,53.2073,53.2385,53.1606,53.2229,13100.0
2011-07-19 13:15:00,68.26,68.33,68.26,68.33,15000.0,53.2229,53.2775,53.2229,53.2775,15000.0
2011-07-19 13:20:00,68.33,68.34,68.3,68.33,12600.0,53.2775,53.2853,53.2541,53.2775,12600.0
2011-07-19 13:25:00,68.32,68.4,68.32,68.39,14500.0,53.2697,53.3321,53.2697,53.3243,14500.0
2011-07-19 13:30:00,68.4,68.48,68.38,68.41,43300.0,53.3321,53.3945,53.3165,53.3399,43300.0
2011-07-19 13:35:00,68.39,68.54,68.36,68.5,48800.0,53.3243,53.4413,53.3009,53.4101,48800.0
2011-07-19 13:40:00,68.51,68.68,68.48,68.67,31100.0,53.4179,53.5504,53.3945,53.5426,31100.0
2011-07-19 13:45:00,68.68,68.68,68.55,68.56,20500.0,53.5504,53.5504,53.449,53.4568,20500.0
2011-07-19 13:50:00,68.57,68.59,68.56,68.56,7200.0,53.4646,53.4802,53.4568,53.4568,7200.0
2011-07-19 13:55:00,68.57,68.6,68.56,68.6,42200.0,53.4646,53.488,53.4568,53.488,42200.0
2011-07-19 14:00:00,68.58,68.58,68.53,68.54,5500.0,53.4724,53.4724,53.4335,53.4413,5500.0
2011-07-19 14:05:00,68.56,68.57,68.53,68.57,11900.0,53.4568,53.4646,53.4335,53.4646,11900.0
2011-07-19 14:10:00,68.58,68.62,68.55,68.59,56500.0,53.4724,53.5036,53.449,53.4802,56500.0
2011-07-19 14:15:00,68.58,68.6,68.54,68.55,14900.0,53.4724,53.488,53.4413,53.449,14900.0
2011-07-19 14:20:00,68.53,68.57,68.51,68.52,9500.0,53.4335,53.4646,53.4179,53.4257,9500.0
2011-07-19 14:25:00,68.52,68.59,68.52,68.59,14900.0,53.4257,53.4802,53.4257,53.4802,14900.0
2011-07-19 14:30:00,68.6,68.61,68.58,68.6,9700.0,53.488,53.4958,53.4724,53.488,9700.0
2011-07-19 14:35:00,68.58,68.62,68.58,68.62,6500.0,53.4724,53.5036,53.4724,53.5036,6500.0
2011-07-19 14:40:00,68.61,68.67,68.61,68.67,27000.0,53.4958,53.5426,53.4958,53.5426,27000.0
2011-07-19 14:45:00,68.67,68.77,68.66,68.74,73800.0,53.5426,53.6206,53.5348,53.5972,73800.0
2011-07-19 14:50:00,68.75,68.79,68.74,68.75,26300.0,53.605,53.6362,53.5972,53.605,26300.0
2011-07-19 14:55:00,68.75,68.77,68.72,68.76,31700.0,53.605,53.6206,53.5816,53.6128,31700.0
2011-07-19 15:00:00,68.75,68.79,68.74,68.78,16300.0,53.605,53.6362,53.5972,53.6284,16300.0
2011-07-19 15:05:00,68.8,68.83,68.78,68.79,21600.0,53.644,53.6674,53.6284,53.6362,21600.0
2011-07-19 15:10:00,68.79,68.83,68.78,68.83,21600.0,53.6362,53.6674,53.6284,53.6674,21600.0
2011-07-19 15:15:00,68.83,68.84,68.78,68.79,11800.0,53.6674,53.6752,53.6284,53.6362,11800.0
2011-07-19 15:20:00,68.79,68.8,68.77,68.8,30300.0,53.6362,53.644,53.6206,53.644,30300.0
2011-07-19 15:25:00,68.79,68.79,68.72,68.74,74500.0,53.6362,53.6362,53.5816,53.5972,74500.0
2011-07-19 15:30:00,68.73,68.76,68.72,68.72,27700.0,53.5894,53.6128,53.5816,53.5816,27700.0
2011-07-19 15:35:00,68.73,68.77,68.71,68.75,8700.0,53.5894,53.6206,53.5738,53.605,8700.0
2011-07-19 15:40:00,68.76,68.77,68.73,68.74,12200.0,53.6128,53.6206,53.5894,53.5972,12200.0
2011-07-19 15:45:00,68.74,68.78,68.73,68.74,23600.0,53.5972,53.6284,53.5894,53.5972,23600.0
2011-07-19 15:50:00,68.74,68.77,68.72,68.72,26100.0,53.5972,53.6206,53.5816,53.5816,26100.0
2011-07-19 15:55:00,68.72,68.76,68.69,68.76,43900.0,53.5816,53.6128,53.5582,53.6128,43900.0
2011-07-20 09:30:00,68.98,69.0,68.88,68.89,165000.0,53.7843,53.7999,53.7064,53.7141,165000.0
2011-07-20 09:35:00,68.88,68.91,68.81,68.89,33200.0,53.7064,53.7297,53.6518,53.7141,33200.0
2011-07-20 09:40:00,68.88,68.88,68.76,68.8,16400.0,53.7064,53.7064,53.6128,53.644,16400.0
2011-07-20 09:45:00,68.79,68.83,68.76,68.77,6600.0,53.6362,53.6674,53.6128,53.6206,6600.0
2011-07-20 09:50:00,68.78,68.79,68.68,68.69,9300.0,53.6284,53.6362,53.5504,53.5582,9300.0
2011-07-20 09:55:00,68.71,68.75,68.71,68.75,11700.0,53.5738,53.605,53.5738,53.605,11700.0
2011-07-20 10:00:00,68.71,68.8,68.66,68.76,39000.0,53.5738,53.644,53.5348,53.6128,39000.0
2011-07-20 10:05:00,68.75,68.82,68.73,68.78,10200.0,53.605,53.6596,53.5894,53.6284,10200.0
2011-07-20 10:10:00,68.78,68.84,68.71,68.71,32300.0,53.6284,53.6752,53.5738,53.5738,32300.0
2011-07-20 10:15:00,68.72,68.72,68.58,68.65,24000.0,53.5816,53.5816,53.4724,53.527,24000.0
2011-07-20 10:20:00,68.69,68.71,68.65,68.67,8200.0,53.5582,53.5738,53.527,53.5426,8200.0
2011-07-20 10:25:00,68.66,68.74,68.64,68.73,12000.0,53.5348,53.5972,53.5192,53.5894,12000.0
2011-07-20 10:30:00,68.73,68.81,68.69,68.81,12000.0,53.5894,53.6518,53.5582,53.6518,12000.0
2011-07-20 10:35:00,68.81,68.82,68.77,68.79,61500.0,53.6518,53.6596,53.6206,53.6362,61500.0
2011-07-20 10:40:00,68.79,68.84,68.79,68.84,60300.0,53.6362,53.6752,53.6362,53.6752,60300.0
2011-07-20 10:45:00,68.84,68.84,68.75,68.77,8000.0,53.6752,53.6752,53.605,53.6206,8000.0
2011-07-20 10:50:00,68.76,68.76,68.72,68.74,9300.0,53.6128,53.6128,53.5816,53.5972,9300.0
2011-07-20 10:55:00,68.74,68.79,68.73,68.79,6300.0,53.5972,53.6362,53.5894,53.6362,6300.0
2011-07-20 11:00:00,68.79,68.83,68.79,68.8,8300.0,53.6362,53.6674,53.6362,53.644,8300.0
2011-07-20 11:05:00,68.82,68.86,68.8,68.84,8300.0,53.6596,53.6908,53.644,53.6752,8300.0
2011-07-20 11:10:00,68.85,68.85,68.82,68.83,3600.0,53.683,53.683,53.6596,53.6674,3600.0
2011-07-20 11:15:00,68.84,68.84,68.8,68.84,3900.0,53.6752,53.6752,53.644,53.6752,3900.0
2011-07-20 11:20:00,68.84,68.85,68.81,68.81,6800.0,53.6752,53.683,53.6518,53.6518,6800.0
2011-07-20 11:25:00,68.82,68.82,68.77,68.78,5700.0,53.6596,53.6596,53.6206,53.6284,5700.0
2011-07-20 11:30:00,68.76,68.8,68.73,68.8,13000.0,53.6128,53.644,53.5894,53.644,13000.0
2011-07-20 11:35:00,68.8,68.81,68.78,68.78,13600.0,53.644,53.6518,53.6284,53.6284,13600.0
2011-07-20 11:40:00,68.79,68.83,68.77,68.8,6900.0,53.6362,53.6674,53.6206,53.644,6900.0
2011-07-20 11:45:00,68.79,68.79,68.68,68.69,19300.0,53.6362,53.6362,53.5504,53.5582,19300.0
2011-07-20 11:50:00,68.68,68.7,68.68,68.69,3900.0,53.5504,53.566,53.5504,53.5582,3900.0
2011-07-20 11:55:00,68.69,68.7,68.64,68.67,19200.0,53.5582,53.566,53.5192,53.5426,19200.0
2011-07-20 12:00:00,68.68,68.72,68.68,68.7,4000.0,53.5504,53.5816,53.5504,53.566,4000.0
2011-07-20 12:05:00,68.7,68.7,68.67,68.69,14300.0,53.566,53.566,53.5426,53.5582,14300.0
2011-07-20 12:10:00,68.69,68.71,68.66,68.71,6800.0,53.5582,53.5738,53.5348,53.5738,6800.0
2011-07-20 12:15:00,68.71,68.71,68.67,68.68,2900.0,53.5738,53.5738,53.5426,53.5504,2900.0
2011-07-20 12:20:00,68.68,68.68,68.63,68.67,11300.0,53.5504,53.5504,53.5114,53.5426,11300.0
2011-07-20 12:25:00,68.68,68.69,68.68,68.69,4200.0,53.5504,53.5582,53.5504,53.5582,4200.0
2011-07-20 12:30:00,68.69,68.69,68.65,68.66,5800.0,53.5582,53.5582,53.527,53.5348,5800.0
2011-07-20 12:35:00,68.67,68.71,68.65,68.65,89000.0,53.5426,53.5738,53.527,53.527,89000.0
2011-07-20 12:40:00,68.65,68.65,68.63,68.64,2500.0,53.527,53.527,53.5114,53.5192,2500.0
2011-07-20 12:45:00,68.64,68.67,68.64,68.67,11100.0,53.5192,53.5426,53.5192,53.5426,11100.0
2011-07-20 12:50:00,68.7,68.74,68.7,68.74,7900.0,53.566,53.5972,53.566,53.5972,7900.0
2011-07-20 12:55:00,68.73,68.73,68.7,68.72,8600.0,53.5894,53.5894,53.566,53.5816,8600.0
2011-07-20 13:00:00,68.73,68.75,68.69,68.75,4900.0,53.5894,53.605,53.5582,53.605,4900.0
2011-07-20 13:05:00,68.76,68.76,68.72,68.74,9500.0,53.6128,53.6128,53.5816,53.5972,9500.0
2011-07-20 13:10:00,68.75,68.76,68.73,68.73,5700.0,53.605,53.6128,53.5894,53.5894,5700.0
2011-07-20 13:15:00,68.74,68.76,68.74,68.75,9800.0,53.5972,53.6128,53.5972,53.605,9800.0
2011-07-20 13:20:00,68.75,68.78,68.75,68.78,13500.0,53.605,53.6284,53.605,53.6284,13500.0
2011-07-20 13:25:00,68.79,68.82,68.79,68.82,4200.0,53.6362,53.6596,53.6362,53.6596,4200.0
2011-07-20 13:30:00,68.83,68.84,68.79,68.8,12700.0,53.6674,53.6752,53.6362,53.644,12700.0
2011-07-20 13:35:00,68.81,68.85,68.78,68.84,19600.0,53.6518,53.683,53.6284,53.6752,19600.0
2011-07-20 13:40:00,68.84,68.85,68.8,68.83,9200.0,53.6752,53.683,53.644,53.6674,9200.0
2011-07-20 13:45:00,68.83,68.85,68.82,68.85,7800.0,53.6674,53.683,53.6596,53.683,7800.0
2011-07-20 13:50:00,68.84,68.87,68.84,68.87,28200.0,53.6752,53.6986,53.6752,53.6986,28200.0
2011-07-20 13:55:00,68.89,68.89,68.85,68.86,16100.0,53.7141,53.7141,53.683,53.6908,16100.0
2011-07-20 14:00:00,68.87,68.91,68.87,68.9,3200.0,53.6986,53.7297,53.6986,53.7219,3200.0
2011-07-20 14:05:00,68.9,68.9,68.86,68.89,3600.0,53.7219,53.7219,53.6908,53.7141,3600.0
2011-07-20 14:10:00,68.9,68.9,68.88,68.88,2100.0,53.7219,53.7219,53.7064,53.7064,2100.0
2011-07-20 14:15:00,68.89,68.91,68.89,68.9,42100.0,53.7141,53.7297,53.7141,53.7219,42100.0
2011-07-20 14:20:00,68.9,68.92,68.9,68.9,10700.0,53.7219,53.7375,53.7219,53.7219,10700.0
2011-07-20 14:25:00,68.93,68.94,68.91,68.93,10500.0,53.7453,53.7531,53.7297,53.7453,10500.0
2011-07-20 14:30:00,68.93,68.93,68.88,68.91,2600.0,53.7453,53.7453,53.7064,53.7297,2600.0
2011-07-20 14:35:00,68.91,68.93,68.9,68.9,5300.0,53.7297,53.7453,53.7219,53.7219,5300.0
2011-07-20 14:40:00,68.91,68.95,68.9,68.92,12300.0,53.7297,53.7609,53.7219,53.7375,12300.0
2011-07-20 14:45:00,68.9,68.9,68.78,68.78,8000.0,53.7219,53.7219,53.6284,53.6284,8000.0
2011-07-20 14:50:00,68.79,68.84,68.79,68.83,5400.0,53.6362,53.6752,53.6362,53.6674,5400.0
2011-07-20 14:55:00,68.82,68.82,68.8,68.82,6400.0,53.6596,53.6596,53.644,53.6596,6400.0
2011-07-20 15:00:00,68.82,68.84,68.79,68.8,12000.0,53.6596,53.6752,53.6362,53.644,12000.0
2011-07-20 15:05:00,68.81,68.88,68.81,68.88,9200.0,53.6518,53.7064,53.6518,53.7064,9200.0
2011-07-20 15:10:00,68.88,68.88,68.84,68.85,11100.0,53.7064,53.7064,53.6752,53.683,11100.0
2011-07-20 15:15:00,68.85,68.87,68.85,68.85,11700.0,53.683,53.6986,53.683,53.683,11700.0
2011-07-20 15:20:00,68.85,68.85,68.76,68.77,33400.0,53.683,53.683,53.6128,53.6206,33400.0
2011-07-20 15:25:00,68.78,68.8,68.75,68.77,26200.0,53.6284,53.644,53.605,53.6206,26200.0
2011-07-20 15:30:00,68.77,68.81,68.76,68.79,18400.0,53.6206,53.6518,53.6128,53.6362,18400.0
2011-07-20 15:35:00,68.79,68.83,68.79,68.83,5000.0,53.6362,53.6674,53.6362,53.6674,5000.0
2011-07-20 15:40:00,68.83,68.84,68.79,68.8,24000.0,53.6674,53.6752,53.6362,53.644,24000.0
2011-07-20 15:45:00,68.79,68.79,68.69,68.7,39200.0,53.6362,53.6362,53.5582,53.566,39200.0
2011-07-20 15:50:00,68.7,68.74,68.69,68.74,22100.0,53.566,53.5972,53.5582,53.5972,22100.0
2011-07-20 15:55:00,68.75,68.77,68.7,68.75,53800.0,53.605,53.6206,53.566,53.605,53800.0
2011-07-21 09:30:00,69.08,69.11,69.05,69.06,48000.0,53.8623,53.8857,53.8389,53.8467,48000.0
2011-07-21 09:35:00,69.07,69.07,68.96,69.03,27500.0,53.8545,53.8545,53.7687,53.8233,27500.0
2011-07-21 09:40:00,69.03,69.15,69.02,69.13,16300.0,53.8233,53.9169,53.8155,53.9013,16300.0
2011-07-21 09:45:00,69.15,69.37,69.12,69.31,69300.0,53.9169,54.0884,53.8935,54.0416,69300.0
2011-07-21 09:50:00,69.31,69.37,69.3,69.33,73100.0,54.0416,54.0884,54.0338,54.0572,73100.0
2011-07-21 09:55:00,69.35,69.35,69.27,69.32,52100.0,54.0728,54.0728,54.0104,54.0494,52100.0
2011-07-21 10:00:00,69.28,69.5,69.23,69.5,55700.0,54.0182,54.1898,53.9792,54.1898,55700.0
2011-07-21 10:05:00,69.5,69.57,69.49,69.54,67400.0,54.1898,54.2444,54.182,54.221,67400.0
2011-07-21 10:10:00,69.53,69.58,69.52,69.54,47800.0,54.2132,54.2521,54.2054,54.221,47800.0
2011-07-21 10:15:00,69.54,69.56,69.46,69.48,25900.0,54.221,54.2366,54.1586,54.1742,25900.0
2011-07-21 10:20:00,69.49,69.6,69.49,69.57,26300.0,54.182,54.2677,54.182,54.2444,26300.0
2011-07-21 10:25:00,69.57,69.71,69.57,69.69,61800.0,54.2444,54.3535,54.2444,54.3379,61800.0
2011-07-21 10:30:00,69.69,69.71,69.65,69.67,44200.0,54.3379,54.3535,54.3067,54.3223,44200.0
2011-07-21 10:35:00,69.67,69.67,69.63,69.63,27000.0,54.3223,54.3223,54.2911,54.2911,27000.0
2011-07-21 10:40:00,69.66,69.66,69.62,69.64,18600.0,54.3145,54.3145,54.2833,54.2989,18600.0
2011-07-21 10:45:00,69.65,69.65,69.61,69.62,17200.0,54.3067,54.3067,54.2755,54.2833,17200.0
2011-07-21 10:50:00,69.63,69.69,69.61,69.64,23100.0,54.2911,54.3379,54.2755,54.2989,23100.0
2011-07-21 10:55:00,69.64,69.64,69.59,69.59,7400.0,54.2989,54.2989,54.2599,54.2599,7400.0
2011-07-21 11:00:00,69.6,69.62,69.58,69.58,8800.0,54.2677,54.2833,54.2521,54.2521,8800.0
2011-07-21 11:05:00,69.57,69.57,69.54,69.55,14300.0,54.2444,54.2444,54.221,54.2288,14300.0
2011-07-21 11:10:00,69.54,69.59,69.54,69.58,44600.0,54.221,54.2599,54.221,54.2521,44600.0
2011-07-21 11:15:00,69.58,69.59,69.55,69.57,11800.0,54.2521,54.2599,54.2288,54.2444,11800.0
2011-07-21 11:20:00,69.56,69.56,69.49,69.54,16200.0,54.2366,54.2366,54.182,54.221,16200.0
2011-07-21 11:25:00,69.54,69.54,69.42,69.46,19000.0,54.221,54.221,54.1274,54.1586,19000.0
2011-07-21 11:30:00,69.46,69.47,69.41,69.42,8500.0,54.1586,54.1664,54.1196,54.1274,8500.0
2011-07-21 11:35:00,69.42,69.47,69.42,69.45,7700.0,54.1274,54.1664,54.1274,54.1508,7700.0
2011-07-21 11:40:00,69.45,69.45,69.36,69.36,18400.0,54.1508,54.1508,54.0806,54.0806,18400.0
2011-07-21 11:45:00,69.36,69.38,69.35,69.35,26200.0,54.0806,54.0962,54.0728,54.0728,26200.0
2011-07-21 11:50:00,69.35,69.38,69.33,69.36,11100.0,54.0728,54.0962,54.0572,54.0806,11100.0
2011-07-21 11:55:00,69.36,69.43,69.35,69.41,10800.0,54.0806,54.1352,54.0728,54.1196,10800.0
2011-07-21 12:00:00,69.44,69.47,69.44,69.45,6100.0,54.143,54.1664,54.143,54.1508,6100.0
2011-07-21 12:05:00,69.46,69.47,69.42,69.42,37900.0,54.1586,54.1664,54.1274,54.1274,37900.0
2011-07-21 12:10:00,69.43,69.44,69.39,69.44,9400.0,54.1352,54.143,54.104,54.143,9400.0
2011-07-21 12:15:00,69.43,69.43,69.35,69.36,56500.0,54.1352,54.1352,54.0728,54.0806,56500.0
2011-07-21 12:20:00,69.36,69.4,69.35,69.38,11300.0,54.0806,54.1118,54.0728,54.0962,11300.0
2011-07-21 12:25:00,69.37,69.41,69.37,69.41,13600.0,54.0884,54.1196,54.0884,54.1196,13600.0
2011-07-21 12:30:00,69.41,69.43,69.39,69.41,4700.0,54.1196,54.1352,54.104,54.1196,4700.0
2011-07-21 12:35:00,69.4,69.53,69.39,69.5,37800.0,54.1118,54.2132,54.104,54.1898,37800.0
2011-07-21 12:40:00,69.5,69.72,69.5,69.72,89200.0,54.1898,54.3613,54.1898,54.3613,89200.0
2011-07-21 12:45:00,69.71,69.78,69.64,69.72,92600.0,54.3535,54.4081,54.2989,54.3613,92600.0
2011-07-21 12:50:00,69.72,69.72,69.49,69.53,94600.0,54.3613,54.3613,54.182,54.2132,94600.0
2011-07-21 12:55:00,69.51,69.64,69.5,69.64,20000.0,54.1976,54.2989,54.1898,54.2989,20000.0
2011-07-21 13:00:00,69.65,69.69,69.61,69.68,18700.0,54.3067,54.3379,54.2755,54.3301,18700.0
2011-07-21 13:05:00,69.68,69.68,69.58,69.59,18400.0,54.3301,54.3301,54.2521,54.2599,18400.0
2011-07-21 13:10:00,69.58,69.63,69.58,69.63,41300.0,54.2521,54.2911,54.2521,54.2911,41300.0
2011-07-21 13:15:00,69.64,69.69,69.63,69.68,15500.0,54.2989,54.3379,54.2911,54.3301,15500.0
2011-07-21 13:20:00,69.68,69.7,69.65,69.66,10300.0,54.3301,54.3457,54.3067,54.3145,10300.0
2011-07-21 13:25:00,69.66,69.73,69.64,69.73,9000.0,54.3145,54.3691,54.2989,54.3691,9000.0
2011-07-21 13:30:00,69.74,69.74,69.66,69.66,7300.0,54.3769,54.3769,54.3145,54.3145,7300.0
2011-07-21 13:35:00,69.68,69.71,69.65,69.71,9800.0,54.3301,54.3535,54.3067,54.3535,9800.0
2011-07-21 13:40:00,69.7,69.71,69.63,69.63,8000.0,54.3457,54.3535,54.2911,54.2911,8000.0
2011-07-21 13:45:00,69.62,69.64,69.6,69.63,16400.0,54.2833,54.2989,54.2677,54.2911,16400.0
2011-07-21 13:50:00,69.62,69.62,69.59,69.62,7400.0,54.2833,54.2833,54.2599,54.2833,7400.0
2011-07-21 13:55:00,69.63,69.66,69.6,69.65,7400.0,54.2911,54.3145,54.2677,54.3067,7400.0
2011-07-21 14:00:00,69.67,69.69,69.65,69.65,3900.0,54.3223,54.3379,54.3067,54.3067,3900.0
2011-07-21 14:05:00,69.66,69.66,69.6,69.64,8700.0,54.3145,54.3145,54.2677,54.2989,8700.0
2011-07-21 14:10:00,69.63,69.64,69.58,69.61,17200.0,54.2911,54.2989,54.2521,54.2755,17200.0
2011-07-21 14:15:00,69.62,69.64,69.56,69.57,29300.0,54.2833,54.2989,54.2366,54.2444,29300.0
2011-07-21 14:20:00,69.56,69.61,69.56,69.57,17700.0,54.2366,54.2755,54.2366,54.2444,17700.0
2011-07-21 14:25:00,69.57,69.62,69.56,69.6,17300.0,54.2444,54.2833,54.2366,54.2677,17300.0
2011-07-21 14:30:00,69.61,69.62,69.57,69.61,13800.0,54.2755,54.2833,54.2444,54.2755,13800.0
2011-07-21 14:35:00,69.61,69.67,69.61,69.65,25200.0,54.2755,54.3223,54.2755,54.3067,25200.0
2011-07-21 14:40:00,69.64,69.69,69.63,69.69,25900.0,54.2989,54.3379,54.2911,54.3379,25900.0
2011-07-21 14:45:00,69.69,69.7,69.66,69.66,19500.0,54.3379,54.3457,54.3145,54.3145,19500.0
2011-07-21 14:50:00,69.66,69.67,69.62,69.66,11800.0,54.3145,54.3223,54.2833,54.3145,11800.0
2011-07-21 14:55:00,69.66,69.69,69.64,69.69,10000.0,54.3145,54.3379,54.2989,54.3379,10000.0
2011-07-21 15:00:00,69.67,69.71,69.62,69.65,11100.0,54.3223,54.3535,54.2833,54.3067,11100.0
2011-07-21 15:05:00,69.65,69.69,69.59,69.59,26300.0,54.3067,54.3379,54.2599,54.2599,26300.0
2011-07-21 15:10:00,69.59,69.6,69.56,69.58,8000.0,54.2599,54.2677,54.2366,54.2521,8000.0
2011-07-21 15:15:00,69.58,69.7,69.58,69.7,30100.0,54.2521,54.3457,54.2521,54.3457,30100.0
2011-07-21 15:20:00,69.7,69.7,69.62,69.67,46100.0,54.3457,54.3457,54.2833,54.3223,46100.0
2011-07-21 15:25:00,69.67,69.69,69.66,69.69,25300.0,54.3223,54.3379,54.3145,54.3379,25300.0
2011-07-21 15:30:00,69.67,69.67,69.63,69.63,16300.0,54.3223,54.3223,54.2911,54.2911,16300.0
2011-07-21 15:35:00,69.64,69.65,69.56,69.59,20200.0,54.2989,54.3067,54.2366,54.2599,20200.0
2011-07-21 15:40:00,69.59,69.62,69.58,69.61,18000.0,54.2599,54.2833,54.2521,54.2755,18000.0
2011-07-21 15:45:00,69.62,69.69,69.6,69.61,33200.0,54.2833,54.3379,54.2677,54.2755,33200.0
2011-07-21 15:50:00,69.61,69.65,69.59,69.59,40000.0,54.2755,54.3067,54.2599,54.2599,40000.0
2011-07-21 15:55:00,69.6,69.63,69.58,69.6,38900.0,54.2677,54.2911,54.2521,54.2677,38900.0
2011-07-22 09:30:00,69.6,69.63,69.53,69.62,54700.0,54.2677,54.2911,54.2132,54.2833,54700.0
2011-07-22 09:35:00,69.65,69.69,69.58,69.59,28200.0,54.3067,54.3379,54.2521,54.2599,28200.0
2011-07-22 09:40:00,69.54,69.58,69.48,69.5,21000.0,54.221,54.2521,54.1742,54.1898,21000.0
2011-07-22 09:45:00,69.54,69.54,69.43,69.51,10400.0,54.221,54.221,54.1352,54.1976,10400.0
2011-07-22 09:50:00,69.49,69.5,69.36,69.42,17200.0,54.182,54.1898,54.0806,54.1274,17200.0
2011-07-22 09:55:00,69.44,69.48,69.4,69.41,20000.0,54.143,54.1742,54.1118,54.1196,20000.0
2011-07-22 10:00:00,69.4,69.46,69.36,69.45,62100.0,54.1118,54.1586,54.0806,54.1508,62100.0
2011-07-22 10:05:00,69.47,69.51,69.42,69.42,18400.0,54.1664,54.1976,54.1274,54.1274,18400.0
2011-07-22 10:10:00,69.43,69.51,69.43,69.49,10600.0,54.1352,54.1976,54.1352,54.182,10600.0
2011-07-22 10:15:00,69.48,69.49,69.33,69.4,42800.0,54.1742,54.182,54.0572,54.1118,42800.0
2011-07-22 10:20:00,69.39,69.41,69.25,69.28,61900.0,54.104,54.1196,53.9948,54.0182,61900.0
2011-07-22 10:25:00,69.28,69.38,69.28,69.35,29900.0,54.0182,54.0962,54.0182,54.0728,29900.0
2011-07-22 10:30:00,69.35,69.4,69.33,69.39,5800.0,54.0728,54.1118,54.0572,54.104,5800.0
2011-07-22 10:35:00,69.4,69.46,69.36,69.44,11400.0,54.1118,54.1586,54.0806,54.143,11400.0
2011-07-22 10:40:00,69.46,69.5,69.44,69.45,40600.0,54.1586,54.1898,54.143,54.1508,40600.0
2011-07-22 10:45:00,69.44,69.48,69.43,69.46,20000.0,54.143,54.1742,54.1352,54.1586,20000.0
2011-07-22 10:50:00,69.45,69.47,69.4,69.43,17100.0,54.1508,54.1664,54.1118,54.1352,17100.0
2011-07-22 10:55:00,69.44,69.5,69.42,69.5,10500.0,54.143,54.1898,54.1274,54.1898,10500.0
2011-07-22 11:00:00,69.51,69.55,69.5,69.52,4500.0,54.1976,54.2288,54.1898,54.2054,4500.0
2011-07-22 11:05:00,69.52,69.52,69.48,69.49,11300.0,54.2054,54.2054,54.1742,54.182,11300.0
2011-07-22 11:10:00,69.51,69.54,69.5,69.51,16700.0,54.1976,54.221,54.1898,54.1976,16700.0
2011-07-22 11:15:00,69.51,69.57,69.51,69.52,9700.0,54.1976,54.2444,54.1976,54.2054,9700.0
2011-07-22 11:20:00,69.53,69.53,69.48,69.53,15000.0,54.2132,54.2132,54.1742,54.2132,15000.0
2011-07-22 11:25:00,69.53,69.53,69.48,69.49,3300.0,54.2132,54.2132,54.1742,54.182,3300.0
2011-07-22 11:30:00,69.52,69.55,69.5,69.54,9000.0,54.2054,54.2288,54.1898,54.221,9000.0
2011-07-22 11:35:00,69.54,69.61,69.49,69.61,24600.0,54.221,54.2755,54.182,54.2755,24600.0
2011-07-22 11:40:00,69.61,69.64,69.56,69.63,17200.0,54.2755,54.2989,54.2366,54.2911,17200.0
2011-07-22 11:45:00,69.63,69.63,69.59,69.6,17900.0,54.2911,54.2911,54.2599,54.2677,17900.0
2011-07-22 11:50:00,69.6,69.61,69.58,69.59,11800.0,54.2677,54.2755,54.2521,54.2599,11800.0
2011-07-22 11:55:00,69.59,69.64,69.59,69.62,4100.0,54.2599,54.2989,54.2599,54.2833,4100.0
2011-07-22 12:00:00,69.61,69.61,69.58,69.6,3100.0,54.2755,54.2755,54.2521,54.2677,3100.0
2011-07-22 12:05:00,69.6,69.7,69.6,69.68,7000.0,54.2677,54.3457,54.2677,54.3301,7000.0
2011-07-22 12:10:00,69.7,69.73,69.67,69.73,10300.0,54.3457,54.3691,54.3223,54.3691,10300.0
2011-07-22 12:15:00,69.73,69.74,69.68,69.69,9200.0,54.3691,54.3769,54.3301,54.3379,9200.0
2011-07-22 12:20:00,69.68,69.7,69.66,69.66,5100.0,54.3301,54.3457,54.3145,54.3145,5100.0
2011-07-22 12:25:00,69.65,69.68,69.65,69.67,4000.0,54.3067,54.3301,54.3067,54.3223,4000.0
2011-07-22 12:30:00,69.67,69.69,69.67,69.68,800.0,54.3223,54.3379,54.3223,54.3301,800.0
2011-07-22 12:35:00,69.69,69.7,69.64,69.65,10400.0,54.3379,54.3457,54.2989,54.3067,10400.0
2011-07-22 12:40:00,69.65,69.66,69.65,69.66,1400.0,54.3067,54.3145,54.3067,54.3145,1400.0
2011-07-22 12:45:00,69.67,69.68,69.66,69.68,4100.0,54.3223,54.3301,54.3145,54.3301,4100.0
2011-07-22 12:50:00,69.69,69.72,69.69,69.72,5000.0,54.3379,54.3613,54.3379,54.3613,5000.0
2011-07-22 12:55:00,69.72,69.76,69.69,69.74,9600.0,54.3613,54.3925,54.3379,54.3769,9600.0
2011-07-22 13:00:00,69.75,69.75,69.7,69.72,3900.0,54.3847,54.3847,54.3457,54.3613,3900.0
2011-07-22 13:05:00,69.72,69.73,69.7,69.73,36400.0,54.3613,54.3691,54.3457,54.3691,36400.0
2011-07-22 13:10:00,69.73,69.73,69.68,69.72,19200.0,54.3691,54.3691,54.3301,54.3613,19200.0
2011-07-22 13:15:00,69.72,69.73,69.71,69.73,2000.0,54.3613,54.3691,54.3535,54.3691,2000.0
2011-07-22 13:20:00,69.73,69.73,69.69,69.69,5900.0,54.3691,54.3691,54.3379,54.3379,5900.0
2011-07-22 13:25:00,69.7,69.71,69.69,69.71,5700.0,54.3457,54.3535,54.3379,54.3535,5700.0
2011-07-22 13:30:00,69.71,69.72,69.69,69.72,3500.0,54.3535,54.3613,54.3379,54.3613,3500.0
2011-07-22 13:35:00,69.73,69.73,69.69,69.71,4000.0,54.3691,54.3691,54.3379,54.3535,4000.0
2011-07-22 13:40:00,69.72,69.72,69.71,69.72,13600.0,54.3613,54.3613,54.3535,54.3613,13600.0
2011-07-22 13:45:00,69.72,69.72,69.68,69.68,1800.0,54.3613,54.3613,54.3301,54.3301,1800.0
2011-07-22 13:50:00,69.7,69.72,69.69,69.71,7200.0,54.3457,54.3613,54.3379,54.3535,7200.0
2011-07-22 13:55:00,69.7,69.74,69.7,69.74,18500.0,54.3457,54.3769,54.3457,54.3769,18500.0
2011-07-22 14:00:00,69.74,69.74,69.71,69.71,3900.0,54.3769,54.3769,54.3535,54.3535,3900.0
2011-07-22 14:05:00,69.69,69.72,69.67,69.72,16100.0,54.3379,54.3613,54.3223,54.3613,16100.0
2011-07-22 14:10:00,69.72,69.72,69.7,69.71,5500.0,54.3613,54.3613,54.3457,54.3535,5500.0
2011-07-22 14:15:00,69.72,69.73,69.7,69.73,2500.0,54.3613,54.3691,54.3457,54.3691,2500.0
2011-07-22 14:20:00,69.73,69.73,69.7,69.71,11900.0,54.3691,54.3691,54.3457,54.3535,11900.0
2011-07-22 14:25:00,69.72,69.72,69.69,69.7,6600.0,54.3613,54.3613,54.3379,54.3457,6600.0
2011-07-22 14:30:00,69.7,69.75,69.7,69.74,15800.0,54.3457,54.3847,54.3457,54.3769,15800.0
2011-07-22 14:35:00,69.74,69.74,69.7,69.71,7700.0,54.3769,54.3769,54.3457,54.3535,7700.0
2011-07-22 14:40:00,69.72,69.74,69.71,69.73,6800.0,54.3613,54.3769,54.3535,54.3691,6800.0
2011-07-22 14:45:00,69.72,69.73,69.72,69.72,5000.0,54.3613,54.3691,54.3613,54.3613,5000.0
2011-07-22 14:50:00,69.71,69.73,69.71,69.72,3700.0,54.3535,54.3691,54.3535,54.3613,3700.0
2011-07-22 14:55:00,69.72,69.74,69.72,69.74,4000.0,54.3613,54.3769,54.3613,54.3769,4000.0
2011-07-22 15:00:00,69.75,69.77,69.73,69.76,18100.0,54.3847,54.4003,54.3691,54.3925,18100.0
2011-07-22 15:05:00,69.75,69.76,69.74,69.74,4800.0,54.3847,54.3925,54.3769,54.3769,4800.0
2011-07-22 15:10:00,69.74,69.74,69.68,69.69,8600.0,54.3769,54.3769,54.3301,54.3379,8600.0
2011-07-22 15:15:00,69.69,69.74,69.68,69.72,12700.0,54.3379,54.3769,54.3301,54.3613,12700.0
2011-07-22 15:20:00,69.73,69.74,69.7,69.71,7600.0,54.3691,54.3769,54.3457,54.3535,7600.0
2011-07-22 15:25:00,69.72,69.72,69.67,69.67,8600.0,54.3613,54.3613,54.3223,54.3223,8600.0
2011-07-22 15:30:00,69.67,69.7,69.62,69.63,21500.0,54.3223,54.3457,54.2833,54.2911,21500.0
2011-07-22 15:35:00,69.62,69.65,69.62,69.64,6600.0,54.2833,54.3067,54.2833,54.2989,6600.0
2011-07-22 15:40:00,69.63,69.63,69.59,69.61,10400.0,54.2911,54.2911,54.2599,54.2755,10400.0
2011-07-22 15:45:00,69.63,69.69,69.63,69.68,29700.0,54.2911,54.3379,54.2911,54.3301,29700.0
2011-07-22 15:50:00,69.68,69.69,69.66,69.66,72800.0,54.3301,54.3379,54.3145,54.3145,72800.0
2011-07-22 15:55:00,69.66,69.71,69.65,69.71,22600.0,54.3145,54.3535,54.3067,54.3535,22600.0
2011-07-25 09:30:00,69.01,69.06,68.91,69.05,200000.0,53.8077,53.8467,53.7297,53.8389,200000.0
2011-07-25 09:35:00,69.05,69.11,69.01,69.09,42300.0,53.8389,53.8857,53.8077,53.8701,42300.0
2011-07-25 09:40:00,69.1,69.12,68.94,69.03,38800.0,53.8779,53.8935,53.7531,53.8233,38800.0
2011-07-25 09:45:00,69.04,69.21,69.01,69.08,42500.0,53.8311,53.9637,53.8077,53.8623,42500.0
2011-07-25 09:50:00,69.1,69.2,69.09,69.12,53000.0,53.8779,53.9559,53.8701,53.8935,53000.0
2011-07-25 09:55:00,69.11,69.24,69.09,69.21,46500.0,53.8857,53.987,53.8701,53.9637,46500.0
2011-07-25 10:00:00,69.23,69.3,69.23,69.28,27200.0,53.9792,54.0338,53.9792,54.0182,27200.0
2011-07-25 10:05:00,69.27,69.35,69.25,69.34,32400.0,54.0104,54.0728,53.9948,54.065,32400.0
2011-07-25 10:10:00,69.35,69.41,69.31,69.32,32100.0,54.0728,54.1196,54.0416,54.0494,32100.0
2011-07-25 10:15:00,69.31,69.39,69.3,69.35,19200.0,54.0416,54.104,54.0338,54.0728,19200.0
2011-07-25 10:20:00,69.37,69.46,69.35,69.42,38700.0,54.0884,54.1586,54.0728,54.1274,38700.0
2011-07-25 10:25:00,69.43,69.45,69.37,69.39,22900.0,54.1352,54.1508,54.0884,54.104,22900.0
2011-07-25 10:30:00,69.39,69.42,69.34,69.34,33800.0,54.104,54.1274,54.065,54.065,33800.0
2011-07-25 10:35:00,69.34,69.37,69.31,69.34,18000.0,54.065,54.0884,54.0416,54.065,18000.0
2011-07-25 10:40:00,69.33,69.47,69.33,69.42,34500.0,54.0572,54.1664,54.0572,54.1274,34500.0
2011-07-25 10:45:00,69.41,69.43,69.35,69.38,16500.0,54.1196,54.1352,54.0728,54.0962,16500.0
2011-07-25 10:50:00,69.37,69.38,69.27,69.29,15900.0,54.0884,54.0962,54.0104,54.026,15900.0
2011-07-25 10:55:00,69.29,69.36,69.23,69.34,26300.0,54.026,54.0806,53.9792,54.065,26300.0
2011-07-25 11:00:00,69.35,69.39,69.32,69.37,8900.0,54.0728,54.104,54.0494,54.0884,8900.0
2011-07-25 11:05:00,69.38,69.39,69.34,69.35,8500.0,54.0962,54.104,54.065,54.0728,8500.0
2011-07-25 11:10:00,69.34,69.36,69.3,69.3,7600.0,54.065,54.0806,54.0338,54.0338,7600.0
2011-07-25 11:15:00,69.29,69.36,69.29,69.36,5900.0,54.026,54.0806,54.026,54.0806,5900.0
2011-07-25 11:20:00,69.35,69.43,69.33,69.43,4600.0,54.0728,54.1352,54.0572,54.1352,4600.0
2011-07-25 11:25:00,69.43,69.49,69.42,69.46,17400.0,54.1352,54.182,54.1274,54.1586,17400.0
2011-07-25 11:30:00,69.47,69.47,69.44,69.46,6900.0,54.1664,54.1664,54.143,54.1586,6900.0
2011-07-25 11:35:00,69.46,69.49,69.46,69.46,4400.0,54.1586,54.182,54.1586,54.1586,4400.0
2011-07-25 11:40:00,69.46,69.46,69.41,69.45,7500.0,54.1586,54.1586,54.1196,54.1508,7500.0
2011-07-25 11:45:00,69.47,69.47,69.43,69.44,8700.0,54.1664,54.1664,54.1352,54.143,8700.0
2011-07-25 11:50:00,69.42,69.42,69.38,69.39,8500.0,54.1274,54.1274,54.0962,54.104,8500.0
2011-07-25 11:55:00,69.4,69.43,69.39,69.42,6300.0,54.1118,54.1352,54.104,54.1274,6300.0
2011-07-25 12:00:00,69.43,69.45,69.41,69.41,3900.0,54.1352,54.1508,54.1196,54.1196,3900.0
2011-07-25 12:05:00,69.41,69.45,69.4,69.44,20100.0,54.1196,54.1508,54.1118,54.143,20100.0
2011-07-25 12:10:00,69.46,69.46,69.43,69.44,5000.0,54.1586,54.1586,54.1352,54.143,5000.0
2011-07-25 12:15:00,69.45,69.47,69.42,69.42,10000.0,54.1508,54.1664,54.1274,54.1274,10000.0
2011-07-25 12:20:00,69.44,69.47,69.43,69.46,2900.0,54.143,54.1664,54.1352,54.1586,2900.0
2011-07-25 12:25:00,69.47,69.49,69.47,69.49,9900.0,54.1664,54.182,54.1664,54.182,9900.0
2011-07-25 12:30:00,69.49,69.53,69.49,69.53,5800.0,54.182,54.2132,54.182,54.2132,5800.0
2011-07-25 12:35:00,69.53,69.54,69.51,69.52,4000.0,54.2132,54.221,54.1976,54.2054,4000.0
2011-07-25 12:40:00,69.53,69.56,69.53,69.56,3000.0,54.2132,54.2366,54.2132,54.2366,3000.0
2011-07-25 12:45:00,69.56,69.6,69.55,69.55,10600.0,54.2366,54.2677,54.2288,54.2288,10600.0
2011-07-25 12:50:00,69.58,69.58,69.55,69.55,32500.0,54.2521,54.2521,54.2288,54.2288,32500.0
2011-07-25 12:55:00,69.55,69.56,69.55,69.56,6900.0,54.2288,54.2366,54.2288,54.2366,6900.0
2011-07-25 13:00:00,69.56,69.59,69.56,69.59,11500.0,54.2366,54.2599,54.2366,54.2599,11500.0
2011-07-25 13:05:00,69.59,69.63,69.59,69.62,19600.0,54.2599,54.2911,54.2599,54.2833,19600.0
2011-07-25 13:10:00,69.62,69.62,69.57,69.59,9500.0,54.2833,54.2833,54.2444,54.2599,9500.0
2011-07-25 13:15:00,69.58,69.6,69.58,69.59,4300.0,54.2521,54.2677,54.2521,54.2599,4300.0
2011-07-25 13:20:00,69.6,69.61,69.58,69.59,19700.0,54.2677,54.2755,54.2521,54.2599,19700.0
2011-07-25 13:25:00,69.58,69.59,69.57,69.58,13000.0,54.2521,54.2599,54.2444,54.2521,13000.0
2011-07-25 13:30:00,69.59,69.6,69.57,69.6,19600.0,54.2599,54.2677,54.2444,54.2677,19600.0
2011-07-25 13:35:00,69.59,69.59,69.54,69.55,35400.0,54.2599,54.2599,54.221,54.2288,35400.0
2011-07-25 13:40:00,69.54,69.54,69.51,69.53,14700.0,54.221,54.221,54.1976,54.2132,14700.0
2011-07-25 13:45:00,69.52,69.55,69.51,69.54,23400.0,54.2054,54.2288,54.1976,54.221,23400.0
2011-07-25 13:50:00,69.53,69.55,69.52,69.55,50600.0,54.2132,54.2288,54.2054,54.2288,50600.0
2011-07-25 13:55:00,69.54,69.56,69.51,69.52,47900.0,54.221,54.2366,54.1976,54.2054,47900.0
2011-07-25 14:00:00,69.52,69.58,69.51,69.58,38200.0,54.2054,54.2521,54.1976,54.2521,38200.0
2011-07-25 14:05:00,69.57,69.58,69.55,69.58,38300.0,54.2444,54.2521,54.2288,54.2521,38300.0
2011-07-25 14:10:00,69.58,69.62,69.58,69.6,35200.0,54.2521,54.2833,54.2521,54.2677,35200.0
2011-07-25 14:15:00,69.6,69.6,69.59,69.6,31600.0,54.2677,54.2677,54.2599,54.2677,31600.0
2011-07-25 14:20:00,69.6,69.61,69.58,69.59,32600.0,54.2677,54.2755,54.2521,54.2599,32600.0
2011-07-25 14:25:00,69.6,69.63,69.56,69.6,54200.0,54.2677,54.2911,54.2366,54.2677,54200.0
2011-07-25 14:30:00,69.59,69.6,69.52,69.54,37700.0,54.2599,54.2677,54.2054,54.221,37700.0
2011-07-25 14:35:00,69.54,69.57,69.46,69.46,56200.0,54.221,54.2444,54.1586,54.1586,56200.0
2011-07-25 14:40:00,69.47,69.52,69.45,69.47,63300.0,54.1664,54.2054,54.1508,54.1664,63300.0
2011-07-25 14:45:00,69.46,69.48,69.42,69.47,62000.0,54.1586,54.1742,54.1274,54.1664,62000.0
2011-07-25 14:50:00,69.46,69.47,69.42,69.44,56200.0,54.1586,54.1664,54.1274,54.143,56200.0
2011-07-25 14:55:00,69.43,69.48,69.43,69.44,46200.0,54.1352,54.1742,54.1352,54.143,46200.0
2011-07-25 15:00:00,69.44,69.45,69.37,69.38,123300.0,54.143,54.1508,54.0884,54.0962,123300.0
2011-07-25 15:05:00,69.37,69.37,69.31,69.31,45000.0,54.0884,54.0884,54.0416,54.0416,45000.0
2011-07-25 15:10:00,69.32,69.34,69.28,69.33,50600.0,54.0494,54.065,54.0182,54.0572,50600.0
2011-07-25 15:15:00,69.32,69.4,69.32,69.37,57200.0,54.0494,54.1118,54.0494,54.0884,57200.0
2011-07-25 15:20:00,69.38,69.38,69.33,69.33,41000.0,54.0962,54.0962,54.0572,54.0572,41000.0
2011-07-25 15:25:00,69.33,69.34,69.28,69.34,60300.0,54.0572,54.065,54.0182,54.065,60300.0
2011-07-25 15:30:00,69.35,69.39,69.3,69.39,67400.0,54.0728,54.104,54.0338,54.104,67400.0
2011-07-25 15:35:00,69.39,69.42,69.36,69.4,64900.0,54.104,54.1274,54.0806,54.1118,64900.0
2011-07-25 15:40:00,69.39,69.4,69.35,69.35,82600.0,54.104,54.1118,54.0728,54.0728,82600.0
2011-07-25 15:45:00,69.33,69.33,69.25,69.28,33400.0,54.0572,54.0572,53.9948,54.0182,33400.0
2011-07-25 15:50:00,69.26,69.3,69.25,69.29,31800.0,54.0026,54.0338,53.9948,54.026,31800.0
2011-07-25 15:55:00,69.28,69.29,69.25,69.28,42600.0,54.0182,54.026,53.9948,54.0182,42600.0
2011-07-26 09:30:00,69.22,69.29,69.16,69.19,67600.0,53.9715,54.026,53.9247,53.9481,67600.0
2011-07-26 09:35:00,69.19,69.21,69.12,69.14,27000.0,53.9481,53.9637,53.8935,53.9091,27000.0
2011-07-26 09:40:00,69.13,69.24,69.11,69.13,18700.0,53.9013,53.987,53.8857,53.9013,18700.0
2011-07-26 09:45:00,69.11,69.11,69.02,69.06,13400.0,53.8857,53.8857,53.8155,53.8467,13400.0
2011-07-26 09:50:00,69.06,69.08,68.96,68.96,21700.0,53.8467,53.8623,53.7687,53.7687,21700.0
2011-07-26 09:55:00,68.95,68.98,68.88,68.96,31100.0,53.7609,53.7843,53.7064,53.7687,31100.0
2011-07-26 10:00:00,68.94,69.06,68.94,68.96,43900.0,53.7531,53.8467,53.7531,53.7687,43900.0
2011-07-26 10:05:00,68.95,68.96,68.82,68.86,15300.0,53.7609,53.7687,53.6596,53.6908,15300.0
2011-07-26 10:10:00,68.86,68.95,68.85,68.94,19200.0,53.6908,53.7609,53.683,53.7531,19200.0
2011-07-26 10:15:00,68.95,69.0,68.92,68.92,13800.0,53.7609,53.7999,53.7375,53.7375,13800.0
2011-07-26 10:20:00,68.91,69.0,68.9,68.97,14700.0,53.7297,53.7999,53.7219,53.7765,14700.0
2011-07-26 10:25:00,68.97,68.97,68.92,68.95,25900.0,53.7765,53.7765,53.7375,53.7609,25900.0
2011-07-26 10:30:00,68.93,68.96,68.91,68.94,21000.0,53.7453,53.7687,53.7297,53.7531,21000.0
2011-07-26 10:35:00,68.96,68.99,68.96,68.97,10800.0,53.7687,53.7921,53.7687,53.7765,10800.0
2011-07-26 10:40:00,69.0,69.06,68.99,69.05,13700.0,53.7999,53.8467,53.7921,53.8389,13700.0
2011-07-26 10:45:00,69.06,69.11,69.06,69.07,7900.0,53.8467,53.8857,53.8467,53.8545,7900.0
2011-07-26 10:50:00,69.07,69.11,69.06,69.08,6800.0,53.8545,53.8857,53.8467,53.8623,6800.0
2011-07-26 10:55:00,69.05,69.05,69.01,69.04,5800.0,53.8389,53.8389,53.8077,53.8311,5800.0
2011-07-26 11:00:00,69.07,69.11,69.07,69.09,12700.0,53.8545,53.8857,53.8545,53.8701,12700.0
2011-07-26 11:05:00,69.09,69.19,69.09,69.19,12200.0,53.8701,53.9481,53.8701,53.9481,12200.0
2011-07-26 11:10:00,69.19,69.21,69.16,69.16,30500.0,53.9481,53.9637,53.9247,53.9247,30500.0
2011-07-26 11:15:00,69.17,69.21,69.17,69.19,4900.0,53.9325,53.9637,53.9325,53.9481,4900.0
2011-07-26 11:20:00,69.19,69.19,69.16,69.18,14600.0,53.9481,53.9481,53.9247,53.9403,14600.0
2011-07-26 11:25:00,69.17,69.19,69.16,69.17,4400.0,53.9325,53.9481,53.9247,53.9325,4400.0
2011-07-26 11:30:00,69.16,69.17,69.13,69.15,13100.0,53.9247,53.9325,53.9013,53.9169,13100.0
2011-07-26 11:35:00,69.14,69.14,69.08,69.11,3200.0,53.9091,53.9091,53.8623,53.8857,3200.0
2011-07-26 11:40:00,69.11,69.11,69.06,69.09,5900.0,53.8857,53.8857,53.8467,53.8701,5900.0
2011-07-26 11:45:00,69.08,69.11,69.07,69.11,1300.0,53.8623,53.8857,53.8545,53.8857,1300.0
2011-07-26 11:50:00,69.09,69.09,69.05,69.07,6700.0,53.8701,53.8701,53.8389,53.8545,6700.0
2011-07-26 11:55:00,69.07,69.1,69.06,69.1,3800.0,53.8545,53.8779,53.8467,53.8779,3800.0
2011-07-26 12:00:00,69.1,69.1,69.07,69.09,6600.0,53.8779,53.8779,53.8545,53.8701,6600.0
2011-07-26 12:05:00,69.1,69.12,69.1,69.1,4800.0,53.8779,53.8935,53.8779,53.8779,4800.0
2011-07-26 12:10:00,69.09,69.17,69.09,69.17,5500.0,53.8701,53.9325,53.8701,53.9325,5500.0
2011-07-26 12:15:00,69.18,69.21,69.17,69.19,7000.0,53.9403,53.9637,53.9325,53.9481,7000.0
2011-07-26 12:20:00,69.19,69.21,69.18,69.19,20600.0,53.9481,53.9637,53.9403,53.9481,20600.0
2011-07-26 12:25:00,69.18,69.2,69.18,69.19,7900.0,53.9403,53.9559,53.9403,53.9481,7900.0
2011-07-26 12:30:00,69.18,69.18,69.14,69.15,11300.0,53.9403,53.9403,53.9091,53.9169,11300.0
2011-07-26 12:35:00,69.16,69.17,69.15,69.17,2700.0,53.9247,53.9325,53.9169,53.9325,2700.0
2011-07-26 12:40:00,69.18,69.2,69.18,69.19,5400.0,53.9403,53.9559,53.9403,53.9481,5400.0
2011-07-26 12:45:00,69.19,69.19,69.09,69.09,7700.0,53.9481,53.9481,53.8701,53.8701,7700.0
2011-07-26 12:50:00,69.09,69.12,69.09,69.11,2600.0,53.8701,53.8935,53.8701,53.8857,2600.0
2011-07-26 12:55:00,69.11,69.13,69.11,69.13,15300.0,53.8857,53.9013,53.8857,53.9013,15300.0
2011-07-26 13:00:00,69.14,69.17,69.12,69.12,8900.0,53.9091,53.9325,53.8935,53.8935,8900.0
2011-07-26 13:05:00,69.11,69.12,69.09,69.11,10300.0,53.8857,53.8935,53.8701,53.8857,10300.0
2011-07-26 13:10:00,69.1,69.12,69.06,69.08,7500.0,53.8779,53.8935,53.8467,53.8623,7500.0
2011-07-26 13:15:00,69.07,69.08,69.05,69.06,10100.0,53.8545,53.8623,53.8389,53.8467,10100.0
2011-07-26 13:20:00,69.06,69.07,69.03,69.03,11000.0,53.8467,53.8545,53.8233,53.8233,11000.0
2011-07-26 13:25:00,69.04,69.08,69.03,69.08,8800.0,53.8311,53.8623,53.8233,53.8623,8800.0
2011-07-26 13:30:00,69.07,69.08,69.06,69.08,8800.0,53.8545,53.8623,53.8467,53.8623,8800.0
2011-07-26 13:35:00,69.07,69.07,69.05,69.05,16100.0,53.8545,53.8545,53.8389,53.8389,16100.0
2011-07-26 13:40:00,69.06,69.06,69.05,69.06,8800.0,53.8467,53.8467,53.8389,53.8467,8800.0
2011-07-26 13:45:00,69.05,69.06,69.03,69.06,16400.0,53.8389,53.8467,53.8233,53.8467,16400.0
2011-07-26 13:50:00,69.05,69.11,69.05,69.09,10800.0,53.8389,53.8857,53.8389,53.8701,10800.0
2011-07-26 13:55:00,69.09,69.11,69.08,69.09,8500.0,53.8701,53.8857,53.8623,53.8701,8500.0
2011-07-26 14:00:00,69.09,69.18,69.09,69.17,11000.0,53.8701,53.9403,53.8701,53.9325,11000.0
2011-07-26 14:05:00,69.16,69.18,69.15,69.15,9500.0,53.9247,53.9403,53.9169,53.9169,9500.0
2011-07-26 14:10:00,69.16,69.27,69.15,69.26,13700.0,53.9247,54.0104,53.9169,54.0026,13700.0
2011-07-26 14:15:00,69.25,69.3,69.25,69.29,19000.0,53.9948,54.0338,53.9948,54.026,19000.0
2011-07-26 14:20:00,69.29,69.3,69.24,69.24,8700.0,54.026,54.0338,53.987,53.987,8700.0
2011-07-26 14:25:00,69.24,69.24,69.22,69.23,11800.0,53.987,53.987,53.9715,53.9792,11800.0
2011-07-26 14:30:00,69.23,69.26,69.22,69.26,6600.0,53.9792,54.0026,53.9715,54.0026,6600.0
2011-07-26 14:35:00,69.26,69.28,69.2,69.2,14300.0,54.0026,54.0182,53.9559,53.9559,14300.0
2011-07-26 14:40:00,69.21,69.22,69.17,69.19,24500.0,53.9637,53.9715,53.9325,53.9481,24500.0
2011-07-26 14:45:00,69.19,69.19,69.16,69.18,17500.0,53.9481,53.9481,53.9247,53.9403,17500.0
2011-07-26 14:50:00,69.18,69.23,69.17,69.19,13900.0,53.9403,53.9792,53.9325,53.9481,13900.0
2011-07-26 14:55:00,69.19,69.2,69.13,69.13,21200.0,53.9481,53.9559,53.9013,53.9013,21200.0
2011-07-26 15:00:00,69.14,69.16,69.1,69.14,19300.0,53.9091,53.9247,53.8779,53.9091,19300.0
2011-07-26 15:05:00,69.14,69.14,69.09,69.11,24900.0,53.9091,53.9091,53.8701,53.8857,24900.0
2011-07-26 15:10:00,69.11,69.17,69.11,69.13,18200.0,53.8857,53.9325,53.8857,53.9013,18200.0
2011-07-26 15:15:00,69.12,69.13,69.07,69.11,36100.0,53.8935,53.9013,53.8545,53.8857,36100.0
2011-07-26 15:20:00,69.12,69.13,69.06,69.08,31200.0,53.8935,53.9013,53.8467,53.8623,31200.0
2011-07-26 15:25:00,69.08,69.11,69.06,69.09,27700.0,53.8623,53.8857,53.8467,53.8701,27700.0
2011-07-26 15:30:00,69.1,69.1,69.02,69.03,28200.0,53.8779,53.8779,53.8155,53.8233,28200.0
2011-07-26 15:35:00,69.03,69.06,69.01,69.02,25100.0,53.8233,53.8467,53.8077,53.8155,25100.0
2011-07-26 15:40:00,69.01,69.03,68.97,68.98,28400.0,53.8077,53.8233,53.7765,53.7843,28400.0
2011-07-26 15:45:00,68.98,68.98,68.91,68.92,37400.0,53.7843,53.7843,53.7297,53.7375,37400.0
2011-07-26 15:50:00,68.91,68.92,68.86,68.91,28500.0,53.7297,53.7375,53.6908,53.7297,28500.0
2011-07-26 15:55:00,68.9,68.97,68.89,68.95,44700.0,53.7219,53.7765,53.7141,53.7609,44700.0
2011-07-27 09:30:00,68.56,68.59,68.42,68.43,83500.0,53.4568,53.4802,53.3477,53.3555,83500.0
2011-07-27 09:35:00,68.43,68.48,68.41,68.42,33600.0,53.3555,53.3945,53.3399,53.3477,33600.0
2011-07-27 09:40:00,68.43,68.43,68.33,68.36,29500.0,53.3555,53.3555,53.2775,53.3009,29500.0
2011-07-27 09:45:00,68.36,68.39,68.31,68.37,37500.0,53.3009,53.3243,53.2619,53.3087,37500.0
2011-07-27 09:50:00,68.33,68.34,68.26,68.27,13600.0,53.2775,53.2853,53.2229,53.2307,13600.0
2011-07-27 09:55:00,68.25,68.29,68.23,68.25,43800.0,53.2151,53.2463,53.1995,53.2151,43800.0
2011-07-27 10:00:00,68.24,68.26,68.2,68.2,21800.0,53.2073,53.2229,53.1761,53.1761,21800.0
2011-07-27 10:05:00,68.2,68.2,68.01,68.01,55400.0,53.1761,53.1761,53.028,53.028,55400.0
2011-07-27 10:10:00,68.01,68.1,67.98,68.09,83400.0,53.028,53.0982,53.0046,53.0904,83400.0
2011-07-27 10:15:00,68.09,68.1,68.02,68.02,35900.0,53.0904,53.0982,53.0358,53.0358,35900.0
2011-07-27 10:20:00,68.02,68.04,67.87,67.88,48600.0,53.0358,53.0514,52.9188,52.9266,48600.0
2011-07-27 10:25:00,67.88,67.91,67.82,67.84,32700.0,52.9266,52.95,52.8799,52.8955,32700.0
2011-07-27 10:30:00,67.84,67.92,67.78,67.92,49300.0,52.8955,52.9578,52.8487,52.9578,49300.0
2011-07-27 10:35:00,67.91,67.93,67.89,67.9,25000.0,52.95,52.9656,52.9344,52.9422,25000.0
2011-07-27 10:40:00,67.9,67.92,67.82,67.86,33900.0,52.9422,52.9578,52.8799,52.911,33900.0
2011-07-27 10:45:00,67.83,67.88,67.8,67.88,21300.0,52.8877,52.9266,52.8643,52.9266,21300.0
2011-07-27 10:50:00,67.89,68.07,67.89,68.05,29000.0,52.9344,53.0748,52.9344,53.0592,29000.0
2011-07-27 10:55:00,68.06,68.08,68.02,68.07,54800.0,53.067,53.0826,53.0358,53.0748,54800.0
2011-07-27 11:00:00,68.06,68.06,68.0,68.0,22800.0,53.067,53.067,53.0202,53.0202,22800.0
2011-07-27 11:05:00,68.02,68.07,68.0,68.03,23700.0,53.0358,53.0748,53.0202,53.0436,23700.0
2011-07-27 11:10:00,68.03,68.06,68.01,68.06,4300.0,53.0436,53.067,53.028,53.067,4300.0
2011-07-27 11:15:00,68.06,68.15,68.06,68.12,22400.0,53.067,53.1372,53.067,53.1138,22400.0
2011-07-27 11:20:00,68.12,68.13,68.07,68.09,4900.0,53.1138,53.1216,53.0748,53.0904,4900.0
2011-07-27 11:25:00,68.1,68.2,68.1,68.2,5800.0,53.0982,53.1761,53.0982,53.1761,5800.0
2011-07-27 11:30:00,68.24,68.25,68.17,68.17,16300.0,53.2073,53.2151,53.1528,53.1528,16300.0
2011-07-27 11:35:00,68.17,68.17,68.07,68.1,22700.0,53.1528,53.1528,53.0748,53.0982,22700.0
2011-07-27 11:40:00,68.1,68.13,68.09,68.09,10400.0,53.0982,53.1216,53.0904,53.0904,10400.0
2011-07-27 11:45:00,68.1,68.12,68.09,68.11,2300.0,53.0982,53.1138,53.0904,53.106,2300.0
2011-07-27 11:50:00,68.11,68.13,68.01,68.04,13300.0,53.106,53.1216,53.028,53.0514,13300.0
2011-07-27 11:55:00,68.05,68.05,67.97,68.0,89700.0,53.0592,53.0592,52.9968,53.0202,89700.0
2011-07-27 12:00:00,67.98,68.01,67.97,68.0,13200.0,53.0046,53.028,52.9968,53.0202,13200.0
2011-07-27 12:05:00,68.01,68.01,67.93,67.93,9300.0,53.028,53.028,52.9656,52.9656,9300.0
2011-07-27 12:10:00,67.93,68.06,67.93,68.03,28400.0,52.9656,53.067,52.9656,53.0436,28400.0
2011-07-27 12:15:00,68.04,68.05,68.0,68.01,18400.0,53.0514,53.0592,53.0202,53.028,18400.0
2011-07-27 12:20:00,68.01,68.04,67.92,67.96,18900.0,53.028,53.0514,52.9578,52.989,18900.0
2011-07-27 12:25:00,67.95,67.99,67.93,67.99,15400.0,52.9812,53.0124,52.9656,53.0124,15400.0
2011-07-27 12:30:00,67.99,68.01,67.94,67.94,21600.0,53.0124,53.028,52.9734,52.9734,21600.0
2011-07-27 12:35:00,67.96,67.96,67.91,67.95,3800.0,52.989,52.989,52.95,52.9812,3800.0
2011-07-27 12:40:00,67.95,68.02,67.94,67.99,8700.0,52.9812,53.0358,52.9734,53.0124,8700.0
2011-07-27 12:45:00,67.99,68.04,67.99,67.99,4700.0,53.0124,53.0514,53.0124,53.0124,4700.0
2011-07-27 12:50:00,67.99,68.02,67.96,67.99,14800.0,53.0124,53.0358,52.989,53.0124,14800.0
2011-07-27 12:55:00,67.98,67.98,67.92,67.92,18300.0,53.0046,53.0046,52.9578,52.9578,18300.0
2011-07-27 13:00:00,67.93,67.95,67.9,67.92,15100.0,52.9656,52.9812,52.9422,52.9578,15100.0
2011-07-27 13:05:00,67.92,68.0,67.88,68.0,32200.0,52.9578,53.0202,52.9266,53.0202,32200.0
2011-07-27 13:10:00,67.99,68.0,67.92,67.92,15800.0,53.0124,53.0202,52.9578,52.9578,15800.0
2011-07-27 13:15:00,67.91,67.91,67.87,67.89,6300.0,52.95,52.95,52.9188,52.9344,6300.0
2011-07-27 13:20:00,67.9,67.91,67.84,67.84,11000.0,52.9422,52.95,52.8955,52.8955,11000.0
2011-07-27 13:25:00,67.86,67.88,67.85,67.85,15800.0,52.911,52.9266,52.9033,52.9033,15800.0
2011-07-27 13:30:00,67.84,67.89,67.84,67.88,6500.0,52.8955,52.9344,52.8955,52.9266,6500.0
2011-07-27 13:35:00,67.88,67.89,67.84,67.84,6400.0,52.9266,52.9344,52.8955,52.8955,6400.0
2011-07-27 13:40:00,67.86,67.98,67.86,67.96,9600.0,52.911,53.0046,52.911,52.989,9600.0
2011-07-27 13:45:00,67.97,67.99,67.95,67.95,5700.0,52.9968,53.0124,52.9812,52.9812,5700.0
2011-07-27 13:50:00,67.95,67.97,67.95,67.97,3600.0,52.9812,52.9968,52.9812,52.9968,3600.0
2011-07-27 13:55:00,67.97,67.97,67.92,67.94,9100.0,52.9968,52.9968,52.9578,52.9734,9100.0
2011-07-27 14:00:00,67.93,67.95,67.86,67.94,16100.0,52.9656,52.9812,52.911,52.9734,16100.0
2011-07-27 14:05:00,67.94,67.95,67.88,67.92,17400.0,52.9734,52.9812,52.9266,52.9578,17400.0
2011-07-27 14:10:00,67.9,67.92,67.87,67.89,13100.0,52.9422,52.9578,52.9188,52.9344,13100.0
2011-07-27 14:15:00,67.89,67.91,67.86,67.86,14800.0,52.9344,52.95,52.911,52.911,14800.0
2011-07-27 14:20:00,67.86,67.88,67.85,67.87,11500.0,52.911,52.9266,52.9033,52.9188,11500.0
2011-07-27 14:25:00,67.86,67.86,67.73,67.74,30600.0,52.911,52.911,52.8097,52.8175,30600.0
2011-07-27 14:30:00,67.74,67.74,67.7,67.71,15800.0,52.8175,52.8175,52.7863,52.7941,15800.0
2011-07-27 14:35:00,67.68,67.68,67.56,67.66,57400.0,52.7707,52.7707,52.6771,52.7551,57400.0
2011-07-27 14:40:00,67.67,67.67,67.56,67.59,80900.0,52.7629,52.7629,52.6771,52.7005,80900.0
2011-07-27 14:45:00,67.6,67.66,67.59,67.66,17800.0,52.7083,52.7551,52.7005,52.7551,17800.0
2011-07-27 14:50:00,67.67,67.69,67.6,67.63,42500.0,52.7629,52.7785,52.7083,52.7317,42500.0
2011-07-27 14:55:00,67.62,67.65,67.57,67.65,17400.0,52.7239,52.7473,52.6849,52.7473,17400.0
2011-07-27 15:00:00,67.65,67.71,67.64,67.64,18400.0,52.7473,52.7941,52.7395,52.7395,18400.0
2011-07-27 15:05:00,67.65,67.65,67.56,67.58,7600.0,52.7473,52.7473,52.6771,52.6927,7600.0
2011-07-27 15:10:00,67.59,67.59,67.54,67.56,29900.0,52.7005,52.7005,52.6615,52.6771,29900.0
2011-07-27 15:15:00,67.55,67.57,67.45,67.51,36900.0,52.6693,52.6849,52.5914,52.6382,36900.0
2011-07-27 15:20:00,67.51,67.51,67.39,67.46,38600.0,52.6382,52.6382,52.5446,52.5992,38600.0
2011-07-27 15:25:00,67.45,67.55,67.45,67.55,30300.0,52.5914,52.6693,52.5914,52.6693,30300.0
2011-07-27 15:30:00,67.56,67.65,67.56,67.63,16500.0,52.6771,52.7473,52.6771,52.7317,16500.0
2011-07-27 15:35:00,67.64,67.66,67.57,67.64,40200.0,52.7395,52.7551,52.6849,52.7395,40200.0
2011-07-27 15:40:00,67.63,67.63,67.53,67.54,22600.0,52.7317,52.7317,52.6537,52.6615,22600.0
2011-07-27 15:45:00,67.53,67.53,67.42,67.44,35600.0,52.6537,52.6537,52.568,52.5836,35600.0
2011-07-27 15:50:00,67.44,67.52,67.38,67.52,86700.0,52.5836,52.6459,52.5368,52.6459,86700.0
2011-07-27 15:55:00,67.51,67.54,67.46,67.46,77800.0,52.6382,52.6615,52.5992,52.5992,77800.0
2011-07-28 09:30:00,67.43,67.6,67.4,67.52,124500.0,52.5758,52.7083,52.5524,52.6459,124500.0
2011-07-28 09:35:00,67.51,67.53,67.43,67.45,43100.0,52.6382,52.6537,52.5758,52.5914,43100.0
2011-07-28 09:40:00,67.43,67.44,67.38,67.41,18500.0,52.5758,52.5836,52.5368,52.5602,18500.0
2011-07-28 09:45:00,67.42,67.54,67.37,67.49,38300.0,52.568,52.6615,52.529,52.6226,38300.0
2011-07-28 09:50:00,67.49,67.59,67.49,67.57,35400.0,52.6226,52.7005,52.6226,52.6849,35400.0
2011-07-28 09:55:00,67.57,67.57,67.5,67.53,22300.0,52.6849,52.6849,52.6304,52.6537,22300.0
2011-07-28 10:00:00,67.55,67.56,67.4,67.55,19100.0,52.6693,52.6771,52.5524,52.6693,19100.0
2011-07-28 10:05:00,67.55,67.67,67.54,67.67,20100.0,52.6693,52.7629,52.6615,52.7629,20100.0
2011-07-28 10:10:00,67.66,67.74,67.66,67.68,36600.0,52.7551,52.8175,52.7551,52.7707,36600.0
2011-07-28 10:15:00,67.69,67.8,67.69,67.79,34700.0,52.7785,52.8643,52.7785,52.8565,34700.0
2011-07-28 10:20:00,67.78,67.8,67.67,67.69,339300.0,52.8487,52.8643,52.7629,52.7785,339300.0
2011-07-28 10:25:00,67.68,67.7,67.64,67.66,112400.0,52.7707,52.7863,52.7395,52.7551,112400.0
2011-07-28 10:30:00,67.67,67.72,67.66,67.67,23900.0,52.7629,52.8019,52.7551,52.7629,23900.0
2011-07-28 10:35:00,67.67,67.67,67.59,67.66,19100.0,52.7629,52.7629,52.7005,52.7551,19100.0
2011-07-28 10:40:00,67.65,67.74,67.64,67.72,25400.0,52.7473,52.8175,52.7395,52.8019,25400.0
2011-07-28 10:45:00,67.73,67.75,67.67,67.75,23700.0,52.8097,52.8253,52.7629,52.8253,23700.0
2011-07-28 10:50:00,67.75,67.77,67.72,67.72,23500.0,52.8253,52.8409,52.8019,52.8019,23500.0
2011-07-28 10:55:00,67.75,67.75,67.7,67.73,10500.0,52.8253,52.8253,52.7863,52.8097,10500.0
2011-07-28 11:00:00,67.73,67.82,67.7,67.8,14400.0,52.8097,52.8799,52.7863,52.8643,14400.0
2011-07-28 11:05:00,67.8,67.87,67.79,67.86,20100.0,52.8643,52.9188,52.8565,52.911,20100.0
2011-07-28 11:10:00,67.86,67.88,67.82,67.88,42400.0,52.911,52.9266,52.8799,52.9266,42400.0
2011-07-28 11:15:00,67.88,67.9,67.85,67.9,10400.0,52.9266,52.9422,52.9033,52.9422,10400.0
2011-07-28 11:20:00,67.9,67.99,67.89,67.98,22100.0,52.9422,53.0124,52.9344,53.0046,22100.0
2011-07-28 11:25:00,67.97,68.04,67.97,68.02,9400.0,52.9968,53.0514,52.9968,53.0358,9400.0
2011-07-28 11:30:00,68.02,68.03,68.01,68.02,5700.0,53.0358,53.0436,53.028,53.0358,5700.0
2011-07-28 11:35:00,68.0,68.01,67.98,68.01,9900.0,53.0202,53.028,53.0046,53.028,9900.0
2011-07-28 11:40:00,68.01,68.06,68.01,68.03,18400.0,53.028,53.067,53.028,53.0436,18400.0
2011-07-28 11:45:00,68.04,68.04,67.99,67.99,14300.0,53.0514,53.0514,53.0124,53.0124,14300.0
2011-07-28 11:50:00,67.96,68.0,67.94,68.0,31500.0,52.989,53.0202,52.9734,53.0202,31500.0
2011-07-28 11:55:00,67.99,68.03,67.98,68.01,3800.0,53.0124,53.0436,53.0046,53.028,3800.0
2011-07-28 12:00:00,68.03,68.08,68.02,68.04,7700.0,53.0436,53.0826,53.0358,53.0514,7700.0
2011-07-28 12:05:00,68.05,68.05,68.01,68.02,4200.0,53.0592,53.0592,53.028,53.0358,4200.0
2011-07-28 12:10:00,68.01,68.01,67.94,67.94,31600.0,53.028,53.028,52.9734,52.9734,31600.0
2011-07-28 12:15:00,67.93,67.93,67.85,67.85,21100.0,52.9656,52.9656,52.9033,52.9033,21100.0
2011-07-28 12:20:00,67.86,67.9,67.84,67.89,25300.0,52.911,52.9422,52.8955,52.9344,25300.0
2011-07-28 12:25:00,67.91,67.91,67.88,67.89,4600.0,52.95,52.95,52.9266,52.9344,4600.0
2011-07-28 12:30:00,67.89,67.94,67.88,67.93,33100.0,52.9344,52.9734,52.9266,52.9656,33100.0
2011-07-28 12:35:00,67.87,67.87,67.82,67.85,16700.0,52.9188,52.9188,52.8799,52.9033,16700.0
2011-07-28 12:40:00,67.85,67.87,67.82,67.84,23100.0,52.9033,52.9188,52.8799,52.8955,23100.0
2011-07-28 12:45:00,67.84,67.85,67.81,67.82,9300.0,52.8955,52.9033,52.8721,52.8799,9300.0
2011-07-28 12:50:00,67.83,67.85,67.79,67.85,7700.0,52.8877,52.9033,52.8565,52.9033,7700.0
2011-07-28 12:55:00,67.87,67.89,67.86,67.88,9800.0,52.9188,52.9344,52.911,52.9266,9800.0
2011-07-28 13:00:00,67.89,67.89,67.83,67.85,25800.0,52.9344,52.9344,52.8877,52.9033,25800.0
2011-07-28 13:05:00,67.84,67.86,67.84,67.86,1700.0,52.8955,52.911,52.8955,52.911,1700.0
2011-07-28 13:10:00,67.85,67.91,67.84,67.87,11800.0,52.9033,52.95,52.8955,52.9188,11800.0
2011-07-28 13:15:00,67.86,67.9,67.83,67.84,15300.0,52.911,52.9422,52.8877,52.8955,15300.0
2011-07-28 13:20:00,67.83,67.83,67.75,67.76,15400.0,52.8877,52.8877,52.8253,52.8331,15400.0
2011-07-28 13:25:00,67.76,67.83,67.75,67.82,14700.0,52.8331,52.8877,52.8253,52.8799,14700.0
2011-07-28 13:30:00,67.81,67.83,67.79,67.81,19100.0,52.8721,52.8877,52.8565,52.8721,19100.0
2011-07-28 13:35:00,67.8,67.85,67.8,67.85,35000.0,52.8643,52.9033,52.8643,52.9033,35000.0
2011-07-28 13:40:00,67.86,67.91,67.82,67.85,20900.0,52.911,52.95,52.8799,52.9033,20900.0
2011-07-28 13:45:00,67.85,67.86,67.79,67.83,8600.0,52.9033,52.911,52.8565,52.8877,8600.0
2011-07-28 13:50:00,67.83,67.87,67.82,67.82,8500.0,52.8877,52.9188,52.8799,52.8799,8500.0
2011-07-28 13:55:00,67.81,67.85,67.81,67.82,15500.0,52.8721,52.9033,52.8721,52.8799,15500.0
2011-07-28 14:00:00,67.83,67.83,67.81,67.81,1800.0,52.8877,52.8877,52.8721,52.8721,1800.0
2011-07-28 14:05:00,67.77,67.77,67.67,67.68,15900.0,52.8409,52.8409,52.7629,52.7707,15900.0
2011-07-28 14:10:00,67.68,67.68,67.59,67.65,31400.0,52.7707,52.7707,52.7005,52.7473,31400.0
2011-07-28 14:15:00,67.65,67.7,67.64,67.64,10500.0,52.7473,52.7863,52.7395,52.7395,10500.0
2011-07-28 14:20:00,67.64,67.68,67.64,67.64,6500.0,52.7395,52.7707,52.7395,52.7395,6500.0
2011-07-28 14:25:00,67.64,67.64,67.56,67.59,21300.0,52.7395,52.7395,52.6771,52.7005,21300.0
2011-07-28 14:30:00,67.59,67.59,67.53,67.58,25000.0,52.7005,52.7005,52.6537,52.6927,25000.0
2011-07-28 14:35:00,67.59,67.59,67.5,67.51,8500.0,52.7005,52.7005,52.6304,52.6382,8500.0
2011-07-28 14:40:00,67.52,67.59,67.51,67.59,48400.0,52.6459,52.7005,52.6382,52.7005,48400.0
2011-07-28 14:45:00,67.58,67.59,67.55,67.58,10600.0,52.6927,52.7005,52.6693,52.6927,10600.0
2011-07-28 14:50:00,67.59,67.68,67.59,67.68,45200.0,52.7005,52.7707,52.7005,52.7707,45200.0
2011-07-28 14:55:00,67.66,67.66,67.58,67.61,18900.0,52.7551,52.7551,52.6927,52.7161,18900.0
2011-07-28 15:00:00,67.59,67.59,67.51,67.51,18600.0,52.7005,52.7005,52.6382,52.6382,18600.0
2011-07-28 15:05:00,67.51,67.56,67.48,67.52,18800.0,52.6382,52.6771,52.6148,52.6459,18800.0
2011-07-28 15:10:00,67.51,67.53,67.49,67.49,10700.0,52.6382,52.6537,52.6226,52.6226,10700.0
2011-07-28 15:15:00,67.5,67.5,67.45,67.49,6400.0,52.6304,52.6304,52.5914,52.6226,6400.0
2011-07-28 15:20:00,67.48,67.48,67.42,67.42,10300.0,52.6148,52.6148,52.568,52.568,10300.0
2011-07-28 15:25:00,67.41,67.43,67.32,67.32,10200.0,52.5602,52.5758,52.49,52.49,10200.0
2011-07-28 15:30:00,67.34,67.35,67.26,67.26,21700.0,52.5056,52.5134,52.4432,52.4432,21700.0
2011-07-28 15:35:00,67.27,67.37,67.27,67.34,16700.0,52.451,52.529,52.451,52.5056,16700.0
2011-07-28 15:40:00,67.33,67.33,67.19,67.2,54900.0,52.4978,52.4978,52.3886,52.3964,54900.0
2011-07-28 15:45:00,67.18,67.23,67.14,67.2,35400.0,52.3808,52.4198,52.3497,52.3964,35400.0
2011-07-28 15:50:00,67.21,67.27,67.2,67.27,50300.0,52.4042,52.451,52.3964,52.451,50300.0
2011-07-28 15:55:00,67.27,67.28,67.23,67.25,24500.0,52.451,52.4588,52.4198,52.4354,24500.0
2011-07-29 09:30:00,66.56,66.57,66.45,66.52,592600.0,51.8974,51.9052,51.8117,51.8662,592600.0
2011-07-29 09:35:00,66.51,66.56,66.33,66.38,135800.0,51.8584,51.8974,51.7181,51.7571,135800.0
2011-07-29 09:40:00,66.39,66.49,66.31,66.36,107500.0,51.7649,51.8428,51.7025,51.7415,107500.0
2011-07-29 09:45:00,66.33,66.49,66.22,66.47,113100.0,51.7181,51.8428,51.6323,51.8273,113100.0
2011-07-29 09:50:00,66.47,66.58,66.42,66.55,31100.0,51.8273,51.913,51.7883,51.8896,31100.0
2011-07-29 09:55:00,66.54,66.75,66.54,66.65,42200.0,51.8818,52.0456,51.8818,51.9676,42200.0
2011-07-29 10:00:00,66.65,66.65,66.57,66.62,21900.0,51.9676,51.9676,51.9052,51.9442,21900.0
2011-07-29 10:05:00,66.63,66.8,66.63,66.74,49100.0,51.952,52.0846,51.952,52.0378,49100.0
2011-07-29 10:10:00,66.76,66.76,66.65,66.67,131900.0,52.0534,52.0534,51.9676,51.9832,131900.0
2011-07-29 10:15:00,66.71,66.75,66.58,66.63,62100.0,52.0144,52.0456,51.913,51.952,62100.0
2011-07-29 10:20:00,66.65,66.83,66.63,66.8,28700.0,51.9676,52.1079,51.952,52.0846,28700.0
2011-07-29 10:25:00,66.8,66.81,66.69,66.75,61300.0,52.0846,52.0924,51.9988,52.0456,61300.0
2011-07-29 10:30:00,66.74,66.8,66.69,66.78,53800.0,52.0378,52.0846,51.9988,52.069,53800.0
2011-07-29 10:35:00,66.78,66.87,66.69,66.77,119300.0,52.069,52.1391,51.9988,52.0612,119300.0
2011-07-29 10:40:00,66.78,66.78,66.66,66.73,79300.0,52.069,52.069,51.9754,52.03,79300.0
2011-07-29 10:45:00,66.73,66.9,66.62,66.9,50400.0,52.03,52.1625,51.9442,52.1625,50400.0
2011-07-29 10:50:00,66.9,67.09,66.9,67.08,105600.0,52.1625,52.3107,52.1625,52.3029,105600.0
2011-07-29 10:55:00,67.09,67.21,67.08,67.12,46300.0,52.3107,52.4042,52.3029,52.3341,46300.0
2011-07-29 11:00:00,67.12,67.12,67.03,67.08,44000.0,52.3341,52.3341,52.2639,52.3029,44000.0
2011-07-29 11:05:00,67.07,67.34,67.07,67.32,26400.0,52.2951,52.5056,52.2951,52.49,26400.0
2011-07-29 11:10:00,67.32,67.37,67.25,67.25,28700.0,52.49,52.529,52.4354,52.4354,28700.0
2011-07-29 11:15:00,67.27,67.43,67.27,67.42,91600.0,52.451,52.5758,52.451,52.568,91600.0
2011-07-29 11:20:00,67.42,67.42,67.34,67.39,50800.0,52.568,52.568,52.5056,52.5446,50800.0
2011-07-29 11:25:00,67.39,67.42,67.22,67.22,32100.0,52.5446,52.568,52.412,52.412,32100.0
2011-07-29 11:30:00,67.21,67.24,67.15,67.21,21300.0,52.4042,52.4276,52.3575,52.4042,21300.0
2011-07-29 11:35:00,67.18,67.19,67.15,67.15,18500.0,52.3808,52.3886,52.3575,52.3575,18500.0
2011-07-29 11:40:00,67.15,67.24,67.15,67.21,14900.0,52.3575,52.4276,52.3575,52.4042,14900.0
2011-07-29 11:45:00,67.22,67.23,67.09,67.11,31200.0,52.412,52.4198,52.3107,52.3263,31200.0
2011-07-29 11:50:00,67.1,67.2,67.1,67.17,19800.0,52.3185,52.3964,52.3185,52.373,19800.0
2011-07-29 11:55:00,67.17,67.2,67.15,67.16,6100.0,52.373,52.3964,52.3575,52.3653,6100.0
2011-07-29 12:00:00,67.17,67.19,67.04,67.06,86900.0,52.373,52.3886,52.2717,52.2873,86900.0
2011-07-29 12:05:00,67.06,67.09,67.0,67.09,75300.0,52.2873,52.3107,52.2405,52.3107,75300.0
2011-07-29 12:10:00,67.09,67.11,66.95,66.96,32900.0,52.3107,52.3263,52.2015,52.2093,32900.0
2011-07-29 12:15:00,66.95,67.03,66.94,67.03,17500.0,52.2015,52.2639,52.1937,52.2639,17500.0
2011-07-29 12:20:00,67.0,67.02,66.96,67.02,11900.0,52.2405,52.2561,52.2093,52.2561,11900.0
2011-07-29 12:25:00,67.03,67.04,66.97,66.99,19700.0,52.2639,52.2717,52.2171,52.2327,19700.0
2011-07-29 12:30:00,67.02,67.03,66.9,66.92,17500.0,52.2561,52.2639,52.1625,52.1781,17500.0
2011-07-29 12:35:00,66.92,67.09,66.92,67.05,31200.0,52.1781,52.3107,52.1781,52.2795,31200.0
2011-07-29 12:40:00,67.04,67.09,67.02,67.08,13100.0,52.2717,52.3107,52.2561,52.3029,13100.0
2011-07-29 12:45:00,67.08,67.08,66.96,66.97,28200.0,52.3029,52.3029,52.2093,52.2171,28200.0
2011-07-29 12:50:00,66.97,66.99,66.92,66.92,13300.0,52.2171,52.2327,52.1781,52.1781,13300.0
2011-07-29 12:55:00,66.92,66.99,66.92,66.92,4000.0,52.1781,52.2327,52.1781,52.1781,4000.0
2011-07-29 13:00:00,66.93,66.97,66.87,66.87,8000.0,52.1859,52.2171,52.1391,52.1391,8000.0
2011-07-29 13:05:00,66.89,67.0,66.89,67.0,22900.0,52.1547,52.2405,52.1547,52.2405,22900.0
2011-07-29 13:10:00,67.02,67.02,66.93,66.94,7300.0,52.2561,52.2561,52.1859,52.1937,7300.0
2011-07-29 13:15:00,66.94,66.97,66.93,66.95,8400.0,52.1937,52.2171,52.1859,52.2015,8400.0
2011-07-29 13:20:00,66.97,67.05,66.97,67.05,6800.0,52.2171,52.2795,52.2171,52.2795,6800.0
2011-07-29 13:25:00,67.06,67.06,67.0,67.01,5800.0,52.2873,52.2873,52.2405,52.2483,5800.0
2011-07-29 13:30:00,67.0,67.05,66.95,67.04,30900.0,52.2405,52.2795,52.2015,52.2717,30900.0
2011-07-29 13:35:00,67.04,67.09,67.02,67.09,78900.0,52.2717,52.3107,52.2561,52.3107,78900.0
2011-07-29 13:40:00,67.09,67.13,67.09,67.13,34400.0,52.3107,52.3419,52.3107,52.3419,34400.0
2011-07-29 13:45:00,67.13,67.2,67.12,67.17,42900.0,52.3419,52.3964,52.3341,52.373,42900.0
2011-07-29 13:50:00,67.17,67.18,67.12,67.12,41800.0,52.373,52.3808,52.3341,52.3341,41800.0
2011-07-29 13:55:00,67.11,67.17,67.1,67.16,38300.0,52.3263,52.373,52.3185,52.3653,38300.0
2011-07-29 14:00:00,67.16,67.17,67.09,67.16,51600.0,52.3653,52.373,52.3107,52.3653,51600.0
2011-07-29 14:05:00,67.16,67.27,67.16,67.23,30900.0,52.3653,52.451,52.3653,52.4198,30900.0
2011-07-29 14:10:00,67.23,67.23,67.14,67.14,48400.0,52.4198,52.4198,52.3497,52.3497,48400.0
2011-07-29 14:15:00,67.14,67.14,67.08,67.08,38500.0,52.3497,52.3497,52.3029,52.3029,38500.0
2011-07-29 14:20:00,67.07,67.09,67.04,67.09,41300.0,52.2951,52.3107,52.2717,52.3107,41300.0
2011-07-29 14:25:00,67.09,67.11,67.03,67.06,46000.0,52.3107,52.3263,52.2639,52.2873,46000.0
2011-07-29 14:30:00,67.06,67.09,67.02,67.06,74600.0,52.2873,52.3107,52.2561,52.2873,74600.0
2011-07-29 14:35:00,67.06,67.16,67.06,67.16,165200.0,52.2873,52.3653,52.2873,52.3653,165200.0
2011-07-29 14:40:00,67.17,67.19,67.12,67.12,55900.0,52.373,52.3886,52.3341,52.3341,55900.0
2011-07-29 14:45:00,67.11,67.13,67.09,67.1,43200.0,52.3263,52.3419,52.3107,52.3185,43200.0
2011-07-29 14:50:00,67.09,67.14,67.09,67.13,37800.0,52.3107,52.3497,52.3107,52.3419,37800.0
2011-07-29 14:55:00,67.14,67.18,67.05,67.06,54100.0,52.3497,52.3808,52.2795,52.2873,54100.0
2011-07-29 15:00:00,67.05,67.07,66.98,67.05,48600.0,52.2795,52.2951,52.2249,52.2795,48600.0
2011-07-29 15:05:00,67.06,67.11,67.04,67.11,27300.0,52.2873,52.3263,52.2717,52.3263,27300.0
2011-07-29 15:10:00,67.12,67.12,67.06,67.06,34900.0,52.3341,52.3341,52.2873,52.2873,34900.0
2011-07-29 15:15:00,67.07,67.14,67.05,67.08,85500.0,52.2951,52.3497,52.2795,52.3029,85500.0
2011-07-29 15:20:00,67.08,67.08,66.98,66.98,35900.0,52.3029,52.3029,52.2249,52.2249,35900.0
2011-07-29 15:25:00,66.98,66.99,66.93,66.99,41600.0,52.2249,52.2327,52.1859,52.2327,41600.0
2011-07-29 15:30:00,66.98,66.98,66.9,66.94,34200.0,52.2249,52.2249,52.1625,52.1937,34200.0
2011-07-29 15:35:00,66.94,67.0,66.92,67.0,26300.0,52.1937,52.2405,52.1781,52.2405,26300.0
2011-07-29 15:40:00,67.0,67.04,66.96,66.98,88400.0,52.2405,52.2717,52.2093,52.2249,88400.0
2011-07-29 15:45:00,66.97,66.97,66.8,66.83,59500.0,52.2171,52.2171,52.0846,52.1079,59500.0
2011-07-29 15:50:00,66.8,66.9,66.78,66.9,60600.0,52.0846,52.1625,52.069,52.1625,60600.0
2011-07-29 15:55:00,66.9,67.0,66.81,66.85,175900.0,52.1625,52.2405,52.0924,52.1235,175900.0
2011-08-01 09:30:00,67.65,67.76,67.53,67.53,1007800.0,52.7473,52.8331,52.6537,52.6537,1007800.0
2011-08-01 09:35:00,67.52,67.52,67.39,67.47,188300.0,52.6459,52.6459,52.5446,52.607,188300.0
2011-08-01 09:40:00,67.48,67.48,67.29,67.34,88300.0,52.6148,52.6148,52.4666,52.5056,88300.0
2011-08-01 09:45:00,67.36,67.37,67.14,67.19,104300.0,52.5212,52.529,52.3497,52.3886,104300.0
2011-08-01 09:50:00,67.18,67.19,67.07,67.08,39900.0,52.3808,52.3886,52.2951,52.3029,39900.0
2011-08-01 09:55:00,67.08,67.1,67.03,67.05,42800.0,52.3029,52.3185,52.2639,52.2795,42800.0
2011-08-01 10:00:00,67.04,67.04,66.25,66.32,434400.0,52.2717,52.2717,51.6557,51.7103,434400.0
2011-08-01 10:05:00,66.32,66.62,66.27,66.57,77600.0,51.7103,51.9442,51.6713,51.9052,77600.0
2011-08-01 10:10:00,66.57,66.61,66.42,66.54,77000.0,51.9052,51.9364,51.7883,51.8818,77000.0
2011-08-01 10:15:00,66.53,66.67,66.52,66.65,75900.0,51.874,51.9832,51.8662,51.9676,75900.0
2011-08-01 10:20:00,66.66,66.76,66.62,66.64,47700.0,51.9754,52.0534,51.9442,51.9598,47700.0
2011-08-01 10:25:00,66.63,66.7,66.53,66.55,51500.0,51.952,52.0066,51.874,51.8896,51500.0
2011-08-01 10:30:00,66.55,66.6,66.48,66.51,62300.0,51.8896,51.9286,51.835,51.8584,62300.0
2011-08-01 10:35:00,66.5,66.62,66.5,66.59,40400.0,51.8506,51.9442,51.8506,51.9208,40400.0
2011-08-01 10:40:00,66.6,66.61,66.53,66.59,38900.0,51.9286,51.9364,51.874,51.9208,38900.0
2011-08-01 10:45:00,66.6,66.68,66.58,66.61,26200.0,51.9286,51.991,51.913,51.9364,26200.0
2011-08-01 10:50:00,66.63,66.66,66.54,66.54,59900.0,51.952,51.9754,51.8818,51.8818,59900.0
2011-08-01 10:55:00,66.54,66.57,66.47,66.5,31100.0,51.8818,51.9052,51.8273,51.8506,31100.0
2011-08-01 11:00:00,66.49,66.5,66.29,66.33,48300.0,51.8428,51.8506,51.6869,51.7181,48300.0
2011-08-01 11:05:00,66.31,66.38,66.24,66.38,52500.0,51.7025,51.7571,51.6479,51.7571,52500.0
2011-08-01 11:10:00,66.37,66.42,66.26,66.37,47900.0,51.7493,51.7883,51.6635,51.7493,47900.0
2011-08-01 11:15:00,66.38,66.41,66.32,66.32,31000.0,51.7571,51.7805,51.7103,51.7103,31000.0
2011-08-01 11:20:00,66.32,66.43,66.31,66.38,23400.0,51.7103,51.7961,51.7025,51.7571,23400.0
2011-08-01 11:25:00,66.37,66.48,66.36,66.45,68000.0,51.7493,51.835,51.7415,51.8117,68000.0
2011-08-01 11:30:00,66.42,66.43,66.24,66.24,58600.0,51.7883,51.7961,51.6479,51.6479,58600.0
2011-08-01 11:35:00,66.23,66.25,66.02,66.11,89700.0,51.6401,51.6557,51.4764,51.5466,89700.0
2011-08-01 11:40:00,66.11,66.14,66.05,66.09,36800.0,51.5466,51.5699,51.4998,51.531,36800.0
2011-08-01 11:45:00,66.1,66.17,66.08,66.13,33000.0,51.5388,51.5933,51.5232,51.5622,33000.0
2011-08-01 11:50:00,66.13,66.15,66.09,66.1,16000.0,51.5622,51.5777,51.531,51.5388,16000.0
2011-08-01 11:55:00,66.1,66.1,66.0,66.02,69100.0,51.5388,51.5388,51.4608,51.4764,69100.0
2011-08-01 12:00:00,66.03,66.14,66.01,66.14,11900.0,51.4842,51.5699,51.4686,51.5699,11900.0
2011-08-01 12:05:00,66.13,66.14,65.98,66.07,39800.0,51.5622,51.5699,51.4452,51.5154,39800.0
2011-08-01 12:10:00,66.06,66.11,66.03,66.04,34300.0,51.5076,51.5466,51.4842,51.492,34300.0
2011-08-01 12:15:00,66.05,66.07,65.96,66.0,39500.0,51.4998,51.5154,51.4296,51.4608,39500.0
2011-08-01 12:20:00,65.99,66.05,65.93,65.99,36700.0,51.453,51.4998,51.4062,51.453,36700.0
2011-08-01 12:25:00,65.99,66.13,65.99,66.12,15600.0,51.453,51.5622,51.453,51.5544,15600.0
2011-08-01 12:30:00,66.12,66.14,66.09,66.12,11000.0,51.5544,51.5699,51.531,51.5544,11000.0
2011-08-01 12:35:00,66.13,66.15,66.1,66.13,12500.0,51.5622,51.5777,51.5388,51.5622,12500.0
2011-08-01 12:40:00,66.14,66.14,66.06,66.09,17200.0,51.5699,51.5699,51.5076,51.531,17200.0
2011-08-01 12:45:00,66.07,66.14,66.03,66.14,41000.0,51.5154,51.5699,51.4842,51.5699,41000.0
2011-08-01 12:50:00,66.13,66.21,66.13,66.19,33600.0,51.5622,51.6245,51.5622,51.6089,33600.0
2011-08-01 12:55:00,66.19,66.21,66.12,66.15,29100.0,51.6089,51.6245,51.5544,51.5777,29100.0
2011-08-01 13:00:00,66.16,66.2,66.13,66.18,40000.0,51.5855,51.6167,51.5622,51.6011,40000.0
2011-08-01 13:05:00,66.16,66.17,66.05,66.08,33800.0,51.5855,51.5933,51.4998,51.5232,33800.0
2011-08-01 13:10:00,66.09,66.11,66.06,66.1,10400.0,51.531,51.5466,51.5076,51.5388,10400.0
2011-08-01 13:15:00,66.09,66.15,66.06,66.15,21100.0,51.531,51.5777,51.5076,51.5777,21100.0
2011-08-01 13:20:00,66.15,66.19,66.15,66.16,68600.0,51.5777,51.6089,51.5777,51.5855,68600.0
2011-08-01 13:25:00,66.16,66.22,66.13,66.15,69500.0,51.5855,51.6323,51.5622,51.5777,69500.0
2011-08-01 13:30:00,66.14,66.2,66.14,66.2,13600.0,51.5699,51.6167,51.5699,51.6167,13600.0
2011-08-01 13:35:00,66.19,66.22,66.17,66.2,23800.0,51.6089,51.6323,51.5933,51.6167,23800.0
2011-08-01 13:40:00,66.2,66.24,66.19,66.23,25600.0,51.6167,51.6479,51.6089,51.6401,25600.0
2011-08-01 13:45:00,66.22,66.24,66.18,66.21,9400.0,51.6323,51.6479,51.6011,51.6245,9400.0
2011-08-01 13:50:00,66.21,66.25,66.2,66.23,14900.0,51.6245,51.6557,51.6167,51.6401,14900.0
2011-08-01 13:55:00,66.21,66.24,66.2,66.24,11800.0,51.6245,51.6479,51.6167,51.6479,11800.0
2011-08-01 14:00:00,66.24,66.24,66.21,66.22,10000.0,51.6479,51.6479,51.6245,51.6323,10000.0
2011-08-01 14:05:00,66.2,66.2,66.12,66.12,53200.0,51.6167,51.6167,51.5544,51.5544,53200.0
2011-08-01 14:10:00,66.12,66.13,66.07,66.08,78600.0,51.5544,51.5622,51.5154,51.5232,78600.0
2011-08-01 14:15:00,66.06,66.12,66.02,66.11,40000.0,51.5076,51.5544,51.4764,51.5466,40000.0
2011-08-01 14:20:00,66.11,66.14,66.07,66.1,42900.0,51.5466,51.5699,51.5154,51.5388,42900.0
2011-08-01 14:25:00,66.1,66.11,66.06,66.09,43300.0,51.5388,51.5466,51.5076,51.531,43300.0
2011-08-01 14:30:00,66.08,66.18,66.06,66.17,20200.0,51.5232,51.6011,51.5076,51.5933,20200.0
2011-08-01 14:35:00,66.18,66.2,66.15,66.2,14900.0,51.6011,51.6167,51.5777,51.6167,14900.0
2011-08-01 14:40:00,66.2,66.25,66.19,66.2,32200.0,51.6167,51.6557,51.6089,51.6167,32200.0
2011-08-01 14:45:00,66.21,66.31,66.21,66.28,24100.0,51.6245,51.7025,51.6245,51.6791,24100.0
2011-08-01 14:50:00,66.28,66.34,66.23,66.33,28200.0,51.6791,51.7259,51.6401,51.7181,28200.0
2011-08-01 14:55:00,66.33,66.41,66.33,66.39,9200.0,51.7181,51.7805,51.7181,51.7649,9200.0
2011-08-01 15:00:00,66.39,66.5,66.38,66.46,17200.0,51.7649,51.8506,51.7571,51.8195,17200.0
2011-08-01 15:05:00,66.46,66.46,66.4,66.44,16300.0,51.8195,51.8195,51.7727,51.8039,16300.0
2011-08-01 15:10:00,66.45,66.48,66.4,66.48,22300.0,51.8117,51.835,51.7727,51.835,22300.0
2011-08-01 15:15:00,66.48,66.49,66.36,66.44,27000.0,51.835,51.8428,51.7415,51.8039,27000.0
2011-08-01 15:20:00,66.44,66.54,66.42,66.52,21400.0,51.8039,51.8818,51.7883,51.8662,21400.0
2011-08-01 15:25:00,66.54,66.58,66.53,66.55,24900.0,51.8818,51.913,51.874,51.8896,24900.0
2011-08-01 15:30:00,66.55,66.57,66.43,66.44,23500.0,51.8896,51.9052,51.7961,51.8039,23500.0
2011-08-01 15:35:00,66.44,66.63,66.36,66.63,72100.0,51.8039,51.952,51.7415,51.952,72100.0
2011-08-01 15:40:00,66.63,66.66,66.58,66.6,79700.0,51.952,51.9754,51.913,51.9286,79700.0
2011-08-01 15:45:00,66.59,66.66,66.58,66.62,118000.0,51.9208,51.9754,51.913,51.9442,118000.0
2011-08-01 15:50:00,66.61,66.66,66.42,66.46,153600.0,51.9364,51.9754,51.7883,51.8195,153600.0
2011-08-01 15:55:00,66.48,66.59,66.47,66.57,32800.0,51.835,51.9208,51.8273,51.9052,32800.0
2011-08-02 09:30:00,66.12,66.2,66.1,66.15,79500.0,51.5544,51.6167,51.5388,51.5777,79500.0
2011-08-02 09:35:00,66.16,66.25,66.16,66.25,35800.0,51.5855,51.6557,51.5855,51.6557,35800.0
2011-08-02 09:40:00,66.25,66.39,66.25,66.31,59700.0,51.6557,51.7649,51.6557,51.7025,59700.0
2011-08-02 09:45:00,66.35,66.45,66.35,66.42,39000.0,51.7337,51.8117,51.7337,51.7883,39000.0
2011-08-02 09:50:00,66.39,66.45,66.28,66.3,22000.0,51.7649,51.8117,51.6791,51.6947,22000.0
2011-08-02 09:55:00,66.31,66.43,66.29,66.4,21700.0,51.7025,51.7961,51.6869,51.7727,21700.0
2011-08-02 10:00:00,66.42,66.48,66.4,66.43,60800.0,51.7883,51.835,51.7727,51.7961,60800.0
2011-08-02 10:05:00,66.42,66.42,66.31,66.34,24000.0,51.7883,51.7883,51.7025,51.7259,24000.0
2011-08-02 10:10:00,66.33,66.41,66.33,66.33,17000.0,51.7181,51.7805,51.7181,51.7181,17000.0
2011-08-02 10:15:00,66.33,66.33,66.24,66.26,29100.0,51.7181,51.7181,51.6479,51.6635,29100.0
2011-08-02 10:20:00,66.25,66.3,66.2,66.27,81500.0,51.6557,51.6947,51.6167,51.6713,81500.0
2011-08-02 10:25:00,66.26,66.27,66.16,66.2,25600.0,51.6635,51.6713,51.5855,51.6167,25600.0
2011-08-02 10:30:00,66.19,66.2,66.13,66.17,30700.0,51.6089,51.6167,51.5622,51.5933,30700.0
2011-08-02 10:35:00,66.17,66.25,66.17,66.23,24600.0,51.5933,51.6557,51.5933,51.6401,24600.0
2011-08-02 10:40:00,66.2,66.28,66.19,66.28,11000.0,51.6167,51.6791,51.6089,51.6791,11000.0
2011-08-02 10:45:00,66.29,66.29,66.17,66.17,22600.0,51.6869,51.6869,51.5933,51.5933,22600.0
2011-08-02 10:50:00,66.16,66.2,66.04,66.05,32500.0,51.5855,51.6167,51.492,51.4998,32500.0
2011-08-02 10:55:00,66.06,66.07,66.0,66.03,14800.0,51.5076,51.5154,51.4608,51.4842,14800.0
2011-08-02 11:00:00,66.04,66.04,65.91,66.0,50800.0,51.492,51.492,51.3906,51.4608,50800.0
2011-08-02 11:05:00,66.01,66.05,65.97,65.97,29600.0,51.4686,51.4998,51.4374,51.4374,29600.0
2011-08-02 11:10:00,65.96,65.96,65.84,65.92,59400.0,51.4296,51.4296,51.336,51.3984,59400.0
2011-08-02 11:15:00,65.92,65.96,65.87,65.87,31700.0,51.3984,51.4296,51.3594,51.3594,31700.0
2011-08-02 11:20:00,65.87,65.92,65.78,65.86,28000.0,51.3594,51.3984,51.2893,51.3516,28000.0
2011-08-02 11:25:00,65.85,65.9,65.85,65.88,22000.0,51.3438,51.3828,51.3438,51.3672,22000.0
2011-08-02 11:30:00,65.88,65.94,65.83,65.86,58000.0,51.3672,51.414,51.3282,51.3516,58000.0
2011-08-02 11:35:00,65.88,65.91,65.85,65.86,12700.0,51.3672,51.3906,51.3438,51.3516,12700.0
2011-08-02 11:40:00,65.85,65.87,65.79,65.82,30300.0,51.3438,51.3594,51.2971,51.3204,30300.0
2011-08-02 11:45:00,65.82,65.87,65.77,65.87,33000.0,51.3204,51.3594,51.2815,51.3594,33000.0
2011-08-02 11:50:00,65.87,65.92,65.86,65.87,23000.0,51.3594,51.3984,51.3516,51.3594,23000.0
2011-08-02 11:55:00,65.88,65.88,65.81,65.84,18400.0,51.3672,51.3672,51.3126,51.336,18400.0
2011-08-02 12:00:00,65.85,65.85,65.77,65.77,18700.0,51.3438,51.3438,51.2815,51.2815,18700.0
2011-08-02 12:05:00,65.77,65.84,65.77,65.79,11600.0,51.2815,51.336,51.2815,51.2971,11600.0
2011-08-02 12:10:00,65.78,65.82,65.75,65.82,30000.0,51.2893,51.3204,51.2659,51.3204,30000.0
2011-08-02 12:15:00,65.82,65.9,65.8,65.89,17800.0,51.3204,51.3828,51.3048,51.375,17800.0
2011-08-02 12:20:00,65.88,65.97,65.88,65.92,63200.0,51.3672,51.4374,51.3672,51.3984,63200.0
2011-08-02 12:25:00,65.94,65.94,65.89,65.91,30000.0,51.414,51.414,51.375,51.3906,30000.0
2011-08-02 12:30:00,65.91,65.92,65.81,65.86,60100.0,51.3906,51.3984,51.3126,51.3516,60100.0
2011-08-02 12:35:00,65.86,65.86,65.69,65.77,30000.0,51.3516,51.3516,51.2191,51.2815,30000.0
2011-08-02 12:40:00,65.78,65.83,65.73,65.73,12000.0,51.2893,51.3282,51.2503,51.2503,12000.0
2011-08-02 12:45:00,65.73,65.73,65.51,65.58,103000.0,51.2503,51.2503,51.0787,51.1333,103000.0
2011-08-02 12:50:00,65.56,65.61,65.5,65.5,119000.0,51.1177,51.1567,51.0709,51.0709,119000.0
2011-08-02 12:55:00,65.49,65.59,65.45,65.54,62100.0,51.0631,51.1411,51.0319,51.1021,62100.0
2011-08-02 13:00:00,65.54,65.69,65.54,65.63,32100.0,51.1021,51.2191,51.1021,51.1723,32100.0
2011-08-02 13:05:00,65.63,65.7,65.56,65.69,80200.0,51.1723,51.2269,51.1177,51.2191,80200.0
2011-08-02 13:10:00,65.68,65.69,65.58,65.6,10800.0,51.2113,51.2191,51.1333,51.1489,10800.0
2011-08-02 13:15:00,65.59,65.74,65.59,65.72,53600.0,51.1411,51.2581,51.1411,51.2425,53600.0
2011-08-02 13:20:00,65.74,65.75,65.7,65.72,20300.0,51.2581,51.2659,51.2269,51.2425,20300.0
2011-08-02 13:25:00,65.72,65.72,65.67,65.67,9300.0,51.2425,51.2425,51.2035,51.2035,9300.0
2011-08-02 13:30:00,65.67,65.69,65.62,65.64,28900.0,51.2035,51.2191,51.1645,51.1801,28900.0
2011-08-02 13:35:00,65.64,65.64,65.46,65.53,85300.0,51.1801,51.1801,51.0397,51.0943,85300.0
2011-08-02 13:40:00,65.52,65.55,65.47,65.49,74100.0,51.0865,51.1099,51.0475,51.0631,74100.0
2011-08-02 13:45:00,65.5,65.55,65.42,65.48,21400.0,51.0709,51.1099,51.0086,51.0553,21400.0
2011-08-02 13:50:00,65.48,65.48,65.4,65.41,147100.0,51.0553,51.0553,50.993,51.0008,147100.0
2011-08-02 13:55:00,65.39,65.39,65.24,65.3,127200.0,50.9852,50.9852,50.8682,50.915,127200.0
2011-08-02 14:00:00,65.28,65.4,65.28,65.39,27000.0,50.8994,50.993,50.8994,50.9852,27000.0
2011-08-02 14:05:00,65.41,65.43,65.35,65.37,48200.0,51.0008,51.0164,50.954,50.9696,48200.0
2011-08-02 14:10:00,65.38,65.47,65.38,65.47,14200.0,50.9774,51.0475,50.9774,51.0475,14200.0
2011-08-02 14:15:00,65.48,65.54,65.45,65.53,19500.0,51.0553,51.1021,51.0319,51.0943,19500.0
2011-08-02 14:20:00,65.54,65.58,65.48,65.48,27600.0,51.1021,51.1333,51.0553,51.0553,27600.0
2011-08-02 14:25:00,65.48,65.48,65.41,65.44,29400.0,51.0553,51.0553,51.0008,51.0242,29400.0
2011-08-02 14:30:00,65.44,65.44,65.35,65.39,16700.0,51.0242,51.0242,50.954,50.9852,16700.0
2011-08-02 14:35:00,65.38,65.4,65.34,65.34,22800.0,50.9774,50.993,50.9462,50.9462,22800.0
2011-08-02 14:40:00,65.34,65.34,65.27,65.3,13000.0,50.9462,50.9462,50.8916,50.915,13000.0
2011-08-02 14:45:00,65.31,65.38,65.3,65.36,26100.0,50.9228,50.9774,50.915,50.9618,26100.0
2011-08-02 14:50:00,65.38,65.46,65.37,65.46,16400.0,50.9774,51.0397,50.9696,51.0397,16400.0
2011-08-02 14:55:00,65.48,65.56,65.48,65.54,51700.0,51.0553,51.1177,51.0553,51.1021,51700.0
2011-08-02 15:00:00,65.53,65.57,65.49,65.49,46800.0,51.0943,51.1255,51.0631,51.0631,46800.0
2011-08-02 15:05:00,65.5,65.56,65.49,65.52,35900.0,51.0709,51.1177,51.0631,51.0865,35900.0
2011-08-02 15:10:00,65.52,65.55,65.39,65.41,48100.0,51.0865,51.1099,50.9852,51.0008,48100.0
2011-08-02 15:15:00,65.4,65.48,65.37,65.39,30600.0,50.993,51.0553,50.9696,50.9852,30600.0
2011-08-02 15:20:00,65.39,65.39,65.27,65.28,12700.0,50.9852,50.9852,50.8916,50.8994,12700.0
2011-08-02 15:25:00,65.28,65.29,65.17,65.2,100200.0,50.8994,50.9072,50.8136,50.837,100200.0
2011-08-02 15:30:00,65.22,65.27,65.17,65.25,41200.0,50.8526,50.8916,50.8136,50.876,41200.0
2011-08-02 15:35:00,65.24,65.25,65.17,65.21,51400.0,50.8682,50.876,50.8136,50.8448,51400.0
2011-08-02 15:40:00,65.21,65.21,65.01,65.04,135300.0,50.8448,50.8448,50.6889,50.7123,135300.0
2011-08-02 15:45:00,65.03,65.11,65.02,65.03,47900.0,50.7045,50.7668,50.6967,50.7045,47900.0
2011-08-02 15:50:00,65.02,65.02,64.84,64.88,157500.0,50.6967,50.6967,50.5563,50.5875,157500.0
2011-08-02 15:55:00,64.88,64.93,64.79,64.79,145700.0,50.5875,50.6265,50.5173,50.5173,145700.0
2011-08-03 09:30:00,64.84,64.98,64.81,64.9,293800.0,50.5563,50.6655,50.5329,50.6031,293800.0
2011-08-03 09:35:00,64.88,64.95,64.77,64.78,97800.0,50.5875,50.6421,50.5017,50.5095,97800.0
2011-08-03 09:40:00,64.79,64.85,64.67,64.67,70600.0,50.5173,50.5641,50.4238,50.4238,70600.0
2011-08-03 09:45:00,64.67,64.69,64.56,64.65,73700.0,50.4238,50.4394,50.338,50.4082,73700.0
2011-08-03 09:50:00,64.66,64.78,64.63,64.73,24000.0,50.416,50.5095,50.3926,50.4706,24000.0
2011-08-03 09:55:00,64.72,64.84,64.67,64.82,381600.0,50.4628,50.5563,50.4238,50.5407,381600.0
2011-08-03 10:00:00,64.81,64.98,64.72,64.86,150300.0,50.5329,50.6655,50.4628,50.5719,150300.0
2011-08-03 10:05:00,64.85,64.85,64.66,64.76,59800.0,50.5641,50.5641,50.416,50.494,59800.0
2011-08-03 10:10:00,64.77,64.81,64.6,64.68,45500.0,50.5017,50.5329,50.3692,50.4316,45500.0
2011-08-03 10:15:00,64.68,64.68,64.53,64.53,89000.0,50.4316,50.4316,50.3146,50.3146,89000.0
2011-08-03 10:20:00,64.53,64.55,64.23,64.31,175100.0,50.3146,50.3302,50.0807,50.1431,175100.0
2011-08-03 10:25:00,64.3,64.44,64.29,64.38,61500.0,50.1353,50.2444,50.1275,50.1977,61500.0
2011-08-03 10:30:00,64.35,64.35,64.0,64.02,146100.0,50.1743,50.1743,49.9014,49.917,146100.0
2011-08-03 10:35:00,64.03,64.11,63.67,63.87,300900.0,49.9248,49.9871,49.6441,49.8,300900.0
2011-08-03 10:40:00,63.86,63.97,63.7,63.92,196200.0,49.7922,49.878,49.6675,49.839,196200.0
2011-08-03 10:45:00,63.92,63.97,63.85,63.95,89100.0,49.839,49.878,49.7844,49.8624,89100.0
2011-08-03 10:50:00,63.95,64.22,63.88,64.21,100500.0,49.8624,50.0729,49.8078,50.0651,100500.0
2011-08-03 10:55:00,64.21,64.29,64.14,64.28,73800.0,50.0651,50.1275,50.0105,50.1197,73800.0
2011-08-03 11:00:00,64.29,64.48,64.27,64.3,67600.0,50.1275,50.2756,50.1119,50.1353,67600.0
2011-08-03 11:05:00,64.31,64.33,64.17,64.21,52700.0,50.1431,50.1587,50.0339,50.0651,52700.0
2011-08-03 11:10:00,64.19,64.46,64.19,64.44,48700.0,50.0495,50.26,50.0495,50.2444,48700.0
2011-08-03 11:15:00,64.47,64.68,64.38,64.61,99300.0,50.2678,50.4316,50.1977,50.377,99300.0
2011-08-03 11:20:00,64.61,64.63,64.48,64.5,64900.0,50.377,50.3926,50.2756,50.2912,64900.0
2011-08-03 11:25:00,64.51,64.55,64.41,64.45,60800.0,50.299,50.3302,50.2211,50.2522,60800.0
2011-08-03 11:30:00,64.46,64.56,64.44,64.5,69900.0,50.26,50.338,50.2444,50.2912,69900.0
2011-08-03 11:35:00,64.52,64.66,64.51,64.6,32600.0,50.3068,50.416,50.299,50.3692,32600.0
2011-08-03 11:40:00,64.59,64.6,64.36,64.38,42300.0,50.3614,50.3692,50.1821,50.1977,42300.0
2011-08-03 11:45:00,64.39,64.45,64.37,64.43,30400.0,50.2055,50.2522,50.1899,50.2366,30400.0
2011-08-03 11:50:00,64.44,64.51,64.41,64.51,26300.0,50.2444,50.299,50.2211,50.299,26300.0
2011-08-03 11:55:00,64.51,64.56,64.45,64.46,27700.0,50.299,50.338,50.2522,50.26,27700.0
2011-08-03 12:00:00,64.47,64.47,64.24,64.29,48200.0,50.2678,50.2678,50.0885,50.1275,48200.0
2011-08-03 12:05:00,64.3,64.34,64.25,64.33,27500.0,50.1353,50.1665,50.0963,50.1587,27500.0
2011-08-03 12:10:00,64.32,64.32,64.28,64.3,11800.0,50.1509,50.1509,50.1197,50.1353,11800.0
2011-08-03 12:15:00,64.3,64.3,64.14,64.16,35300.0,50.1353,50.1353,50.0105,50.0261,35300.0
2011-08-03 12:20:00,64.16,64.19,64.08,64.19,24500.0,50.0261,50.0495,49.9637,50.0495,24500.0
2011-08-03 12:25:00,64.19,64.21,64.15,64.19,19800.0,50.0495,50.0651,50.0183,50.0495,19800.0
2011-08-03 12:30:00,64.2,64.2,64.13,64.2,44900.0,50.0573,50.0573,50.0027,50.0573,44900.0
2011-08-03 12:35:00,64.21,64.37,64.2,64.33,28300.0,50.0651,50.1899,50.0573,50.1587,28300.0
2011-08-03 12:40:00,64.32,64.33,64.27,64.33,43300.0,50.1509,50.1587,50.1119,50.1587,43300.0
2011-08-03 12:45:00,64.33,64.37,64.31,64.37,24600.0,50.1587,50.1899,50.1431,50.1899,24600.0
2011-08-03 12:50:00,64.36,64.47,64.35,64.37,42100.0,50.1821,50.2678,50.1743,50.1899,42100.0
2011-08-03 12:55:00,64.38,64.4,64.34,64.38,12700.0,50.1977,50.2133,50.1665,50.1977,12700.0
2011-08-03 13:00:00,64.37,64.38,64.28,64.28,199300.0,50.1899,50.1977,50.1197,50.1197,199300.0
2011-08-03 13:05:00,64.24,64.28,64.23,64.28,23900.0,50.0885,50.1197,50.0807,50.1197,23900.0
2011-08-03 13:10:00,64.27,64.39,64.24,64.36,35900.0,50.1119,50.2055,50.0885,50.1821,35900.0
2011-08-03 13:15:00,64.36,64.4,64.34,64.37,15500.0,50.1821,50.2133,50.1665,50.1899,15500.0
2011-08-03 13:20:00,64.36,64.5,64.33,64.49,36000.0,50.1821,50.2912,50.1587,50.2834,36000.0
2011-08-03 13:25:00,64.48,64.48,64.4,64.48,19100.0,50.2756,50.2756,50.2133,50.2756,19100.0
2011-08-03 13:30:00,64.49,64.7,64.49,64.7,59000.0,50.2834,50.4472,50.2834,50.4472,59000.0
2011-08-03 13:35:00,64.7,64.79,64.64,64.78,37900.0,50.4472,50.5173,50.4004,50.5095,37900.0
2011-08-03 13:40:00,64.79,64.93,64.76,64.91,165300.0,50.5173,50.6265,50.494,50.6109,165300.0
2011-08-03 13:45:00,64.91,65.06,64.91,64.95,137700.0,50.6109,50.7279,50.6109,50.6421,137700.0
2011-08-03 13:50:00,64.95,64.96,64.83,64.89,33100.0,50.6421,50.6499,50.5485,50.5953,33100.0
2011-08-03 13:55:00,64.89,64.9,64.79,64.85,35100.0,50.5953,50.6031,50.5173,50.5641,35100.0
2011-08-03 14:00:00,64.85,64.99,64.85,64.87,150000.0,50.5641,50.6733,50.5641,50.5797,150000.0
2011-08-03 14:05:00,64.99,65.01,64.83,64.83,27000.0,50.6733,50.6889,50.5485,50.5485,27000.0
2011-08-03 14:10:00,64.85,64.98,64.85,64.97,32600.0,50.5641,50.6655,50.5641,50.6577,32600.0
2011-08-03 14:15:00,64.99,65.0,64.8,64.8,29500.0,50.6733,50.6811,50.5251,50.5251,29500.0
2011-08-03 14:20:00,64.79,64.89,64.72,64.81,24300.0,50.5173,50.5953,50.4628,50.5329,24300.0
2011-08-03 14:25:00,64.81,64.84,64.66,64.67,49000.0,50.5329,50.5563,50.416,50.4238,49000.0
2011-08-03 14:30:00,64.69,64.77,64.62,64.67,80000.0,50.4394,50.5017,50.3848,50.4238,80000.0
2011-08-03 14:35:00,64.66,64.7,64.63,64.67,18700.0,50.416,50.4472,50.3926,50.4238,18700.0
2011-08-03 14:40:00,64.69,64.81,64.68,64.74,35000.0,50.4394,50.5329,50.4316,50.4784,35000.0
2011-08-03 14:45:00,64.74,64.8,64.65,64.8,25700.0,50.4784,50.5251,50.4082,50.5251,25700.0
2011-08-03 14:50:00,64.8,64.82,64.73,64.82,60300.0,50.5251,50.5407,50.4706,50.5407,60300.0
2011-08-03 14:55:00,64.82,64.91,64.77,64.87,81300.0,50.5407,50.6109,50.5017,50.5797,81300.0
2011-08-03 15:00:00,64.85,64.95,64.85,64.93,21500.0,50.5641,50.6421,50.5641,50.6265,21500.0
2011-08-03 15:05:00,64.93,64.95,64.76,64.76,82100.0,50.6265,50.6421,50.494,50.494,82100.0
2011-08-03 15:10:00,64.75,64.88,64.75,64.78,34700.0,50.4862,50.5875,50.4862,50.5095,34700.0
2011-08-03 15:15:00,64.78,65.0,64.78,65.0,71300.0,50.5095,50.6811,50.5095,50.6811,71300.0
2011-08-03 15:20:00,64.99,65.12,64.98,65.12,75000.0,50.6733,50.7746,50.6655,50.7746,75000.0
2011-08-03 15:25:00,65.11,65.16,65.03,65.05,219300.0,50.7668,50.8058,50.7045,50.7201,219300.0
2011-08-03 15:30:00,65.05,65.07,64.94,64.96,102600.0,50.7201,50.7357,50.6343,50.6499,102600.0
2011-08-03 15:35:00,64.96,65.03,64.92,65.03,28000.0,50.6499,50.7045,50.6187,50.7045,28000.0
2011-08-03 15:40:00,65.03,65.15,65.0,65.04,66200.0,50.7045,50.798,50.6811,50.7123,66200.0
2011-08-03 15:45:00,65.06,65.11,64.99,65.05,41900.0,50.7279,50.7668,50.6733,50.7201,41900.0
2011-08-03 15:50:00,65.06,65.16,65.06,65.09,38100.0,50.7279,50.8058,50.7279,50.7513,38100.0
2011-08-03 15:55:00,65.1,65.21,65.07,65.16,68700.0,50.7591,50.8448,50.7357,50.8058,68700.0
2011-08-04 09:30:00,64.26,64.28,64.05,64.21,234700.0,50.1041,50.1197,49.9404,50.0651,234700.0
2011-08-04 09:35:00,64.21,64.28,64.12,64.13,74400.0,50.0651,50.1197,49.9949,50.0027,74400.0
2011-08-04 09:40:00,64.12,64.24,64.03,64.03,32300.0,49.9949,50.0885,49.9248,49.9248,32300.0
2011-08-04 09:45:00,64.03,64.15,63.9,63.9,81700.0,49.9248,50.0183,49.8234,49.8234,81700.0
2011-08-04 09:50:00,63.9,63.98,63.83,63.97,69700.0,49.8234,49.8858,49.7688,49.878,69700.0
2011-08-04 09:55:00,63.99,64.1,63.99,64.06,39400.0,49.8936,49.9793,49.8936,49.9482,39400.0
2011-08-04 10:00:00,64.05,64.15,64.0,64.04,60700.0,49.9404,50.0183,49.9014,49.9326,60700.0
2011-08-04 10:05:00,64.03,64.06,63.94,63.96,55900.0,49.9248,49.9482,49.8546,49.8702,55900.0
2011-08-04 10:10:00,63.96,63.96,63.81,63.92,137800.0,49.8702,49.8702,49.7532,49.839,137800.0
2011-08-04 10:15:00,63.89,63.89,63.69,63.7,66700.0,49.8156,49.8156,49.6597,49.6675,66700.0
2011-08-04 10:20:00,63.68,63.88,63.66,63.85,104000.0,49.6519,49.8078,49.6363,49.7844,104000.0
2011-08-04 10:25:00,63.85,64.01,63.85,63.89,51200.0,49.7844,49.9092,49.7844,49.8156,51200.0
2011-08-04 10:30:00,63.88,64.04,63.87,64.0,53800.0,49.8078,49.9326,49.8,49.9014,53800.0
2011-08-04 10:35:00,63.97,63.99,63.85,63.91,32900.0,49.878,49.8936,49.7844,49.8312,32900.0
2011-08-04 10:40:00,63.9,63.9,63.67,63.73,70000.0,49.8234,49.8234,49.6441,49.6909,70000.0
2011-08-04 10:45:00,63.72,63.72,63.53,63.7,127800.0,49.6831,49.6831,49.5349,49.6675,127800.0
2011-08-04 10:50:00,63.7,63.7,63.52,63.53,233400.0,49.6675,49.6675,49.5271,49.5349,233400.0
2011-08-04 10:55:00,63.55,63.55,63.42,63.5,123100.0,49.5505,49.5505,49.4491,49.5115,123100.0
2011-08-04 11:00:00,63.48,63.58,63.31,63.52,102900.0,49.4959,49.5739,49.3634,49.5271,102900.0
2011-08-04 11:05:00,63.52,63.62,63.49,63.53,56900.0,49.5271,49.6051,49.5037,49.5349,56900.0
2011-08-04 11:10:00,63.54,63.54,63.38,63.45,34900.0,49.5427,49.5427,49.418,49.4725,34900.0
2011-08-04 11:15:00,63.47,63.62,63.43,63.59,54100.0,49.4881,49.6051,49.4569,49.5817,54100.0
2011-08-04 11:20:00,63.55,63.64,63.26,63.26,59700.0,49.5505,49.6207,49.3244,49.3244,59700.0
2011-08-04 11:25:00,63.28,63.37,63.19,63.22,102700.0,49.34,49.4102,49.2698,49.2932,102700.0
2011-08-04 11:30:00,63.22,63.41,63.2,63.41,46400.0,49.2932,49.4413,49.2776,49.4413,46400.0
2011-08-04 11:35:00,63.4,63.4,63.31,63.33,24600.0,49.4335,49.4335,49.3634,49.379,24600.0
2011-08-04 11:40:00,63.33,63.34,63.07,63.16,78300.0,49.379,49.3868,49.1762,49.2464,78300.0
2011-08-04 11:45:00,63.13,63.18,62.75,62.85,393200.0,49.223,49.262,48.9267,49.0047,393200.0
2011-08-04 11:50:00,62.87,62.99,62.79,62.97,104400.0,49.0203,49.1139,48.9579,49.0983,104400.0
2011-08-04 11:55:00,62.98,63.07,62.97,63.07,87100.0,49.1061,49.1762,49.0983,49.1762,87100.0
2011-08-04 12:00:00,63.08,63.2,63.0,63.18,75500.0,49.184,49.2776,49.1217,49.262,75500.0
2011-08-04 12:05:00,63.18,63.23,63.05,63.12,70400.0,49.262,49.301,49.1606,49.2152,70400.0
2011-08-04 12:10:00,63.11,63.33,63.09,63.29,73000.0,49.2074,49.379,49.1918,49.3478,73000.0
2011-08-04 12:15:00,63.28,63.3,63.21,63.23,73800.0,49.34,49.3556,49.2854,49.301,73800.0
2011-08-04 12:20:00,63.22,63.32,63.2,63.2,39800.0,49.2932,49.3712,49.2776,49.2776,39800.0
2011-08-04 12:25:00,63.18,63.35,63.11,63.31,68300.0,49.262,49.3946,49.2074,49.3634,68300.0
2011-08-04 12:30:00,63.32,63.49,63.32,63.48,61300.0,49.3712,49.5037,49.3712,49.4959,61300.0
2011-08-04 12:35:00,63.47,63.48,63.35,63.46,19300.0,49.4881,49.4959,49.3946,49.4803,19300.0
2011-08-04 12:40:00,63.46,63.49,63.41,63.46,15700.0,49.4803,49.5037,49.4413,49.4803,15700.0
2011-08-04 12:45:00,63.48,63.57,63.47,63.55,41300.0,49.4959,49.5661,49.4881,49.5505,41300.0
2011-08-04 12:50:00,63.54,63.54,63.41,63.46,57000.0,49.5427,49.5427,49.4413,49.4803,57000.0
2011-08-04 12:55:00,63.48,63.49,63.34,63.34,38300.0,49.4959,49.5037,49.3868,49.3868,38300.0
2011-08-04 13:00:00,63.33,63.48,63.3,63.32,175500.0,49.379,49.4959,49.3556,49.3712,175500.0
2011-08-04 13:05:00,63.32,63.4,63.32,63.35,49900.0,49.3712,49.4335,49.3712,49.3946,49900.0
2011-08-04 13:10:00,63.35,63.36,63.17,63.26,61800.0,49.3946,49.4024,49.2542,49.3244,61800.0
2011-08-04 13:15:00,63.25,63.29,63.2,63.24,87000.0,49.3166,49.3478,49.2776,49.3088,87000.0
2011-08-04 13:20:00,63.25,63.35,63.25,63.28,47400.0,49.3166,49.3946,49.3166,49.34,47400.0
2011-08-04 13:25:00,63.29,63.4,63.29,63.39,28400.0,49.3478,49.4335,49.3478,49.4257,28400.0
2011-08-04 13:30:00,63.39,63.39,63.27,63.27,35300.0,49.4257,49.4257,49.3322,49.3322,35300.0
2011-08-04 13:35:00,63.27,63.27,63.2,63.24,53200.0,49.3322,49.3322,49.2776,49.3088,53200.0
2011-08-04 13:40:00,63.24,63.27,63.08,63.11,52500.0,49.3088,49.3322,49.184,49.2074,52500.0
2011-08-04 13:45:00,63.07,63.07,62.97,63.04,45800.0,49.1762,49.1762,49.0983,49.1529,45800.0
2011-08-04 13:50:00,63.05,63.11,63.03,63.03,33000.0,49.1606,49.2074,49.1451,49.1451,33000.0
2011-08-04 13:55:00,63.03,63.14,62.96,63.04,71500.0,49.1451,49.2308,49.0905,49.1529,71500.0
2011-08-04 14:00:00,63.05,63.07,62.86,62.97,56500.0,49.1606,49.1762,49.0125,49.0983,56500.0
2011-08-04 14:05:00,62.96,62.97,62.84,62.91,52200.0,49.0905,49.0983,48.9969,49.0515,52200.0
2011-08-04 14:10:00,62.91,62.93,62.75,62.82,43100.0,49.0515,49.0671,48.9267,48.9813,43100.0
2011-08-04 14:15:00,62.79,62.88,62.67,62.71,118300.0,48.9579,49.0281,48.8644,48.8955,118300.0
2011-08-04 14:20:00,62.71,62.76,62.63,62.69,132300.0,48.8955,48.9345,48.8332,48.88,132300.0
2011-08-04 14:25:00,62.67,62.67,62.5,62.59,175500.0,48.8644,48.8644,48.7318,48.802,175500.0
2011-08-04 14:30:00,62.6,62.85,62.54,62.84,103600.0,48.8098,49.0047,48.763,48.9969,103600.0
2011-08-04 14:35:00,62.82,62.93,62.8,62.9,56800.0,48.9813,49.0671,48.9657,49.0437,56800.0
2011-08-04 14:40:00,62.91,63.0,62.91,62.94,31400.0,49.0515,49.1217,49.0515,49.0749,31400.0
2011-08-04 14:45:00,62.9,63.05,62.85,62.96,51100.0,49.0437,49.1606,49.0047,49.0905,51100.0
2011-08-04 14:50:00,62.96,62.97,62.9,62.92,21600.0,49.0905,49.0983,49.0437,49.0593,21600.0
2011-08-04 14:55:00,62.91,62.91,62.78,62.83,45500.0,49.0515,49.0515,48.9501,48.9891,45500.0
2011-08-04 15:00:00,62.82,62.9,62.73,62.9,53900.0,48.9813,49.0437,48.9111,49.0437,53900.0
2011-08-04 15:05:00,62.88,63.05,62.88,62.97,53600.0,49.0281,49.1606,49.0281,49.0983,53600.0
2011-08-04 15:10:00,62.98,63.01,62.84,62.84,41700.0,49.1061,49.1295,48.9969,48.9969,41700.0
2011-08-04 15:15:00,62.8,62.87,62.6,62.65,123000.0,48.9657,49.0203,48.8098,48.8488,123000.0
2011-08-04 15:20:00,62.64,62.7,62.53,62.59,72000.0,48.841,48.8878,48.7552,48.802,72000.0
2011-08-04 15:25:00,62.59,62.67,62.38,62.38,159900.0,48.802,48.8644,48.6382,48.6382,159900.0
2011-08-04 15:30:00,62.38,62.4,62.28,62.37,267100.0,48.6382,48.6538,48.5603,48.6304,267100.0
2011-08-04 15:35:00,62.37,62.54,62.3,62.44,157500.0,48.6304,48.763,48.5759,48.685,157500.0
2011-08-04 15:40:00,62.44,62.47,62.1,62.14,763100.0,48.685,48.7084,48.4199,48.4511,763100.0
2011-08-04 15:45:00,62.14,62.23,62.04,62.13,306000.0,48.4511,48.5213,48.3731,48.4433,306000.0
2011-08-04 15:50:00,62.13,62.16,61.84,61.95,245100.0,48.4433,48.4667,48.2172,48.303,245100.0
2011-08-04 15:55:00,61.95,62.04,61.86,61.88,154300.0,48.303,48.3731,48.2328,48.2484,154300.0
2011-08-05 09:30:00,62.66,62.82,62.56,62.76,249600.0,48.8566,48.9813,48.7786,48.9345,249600.0
2011-08-05 09:35:00,62.75,62.79,62.43,62.56,107400.0,48.9267,48.9579,48.6772,48.7786,107400.0
2011-08-05 09:40:00,62.56,62.57,62.21,62.25,61500.0,48.7786,48.7864,48.5057,48.5369,61500.0
2011-08-05 09:45:00,62.27,62.38,62.09,62.1,66700.0,48.5525,48.6382,48.4121,48.4199,66700.0
2011-08-05 09:50:00,62.11,62.14,61.2,61.27,317900.0,48.4277,48.4511,47.7182,47.7728,317900.0
2011-08-05 09:55:00,61.27,61.51,61.12,61.15,163500.0,47.7728,47.9599,47.6558,47.6792,163500.0
2011-08-05 10:00:00,61.15,61.37,61.01,61.27,243000.0,47.6792,47.8507,47.57,47.7728,243000.0
2011-08-05 10:05:00,61.27,61.63,61.22,61.63,221900.0,47.7728,48.0535,47.7338,48.0535,221900.0
2011-08-05 10:10:00,61.65,61.7,61.35,61.48,219000.0,48.0691,48.108,47.8351,47.9365,219000.0
2011-08-05 10:15:00,61.49,61.85,61.45,61.81,86800.0,47.9443,48.225,47.9131,48.1938,86800.0
2011-08-05 10:20:00,61.81,62.04,61.81,62.02,59600.0,48.1938,48.3731,48.1938,48.3575,59600.0
2011-08-05 10:25:00,62.02,62.12,61.89,61.9,78000.0,48.3575,48.4355,48.2562,48.264,78000.0
2011-08-05 10:30:00,61.88,61.89,61.63,61.72,102100.0,48.2484,48.2562,48.0535,48.1236,102100.0
2011-08-05 10:35:00,61.72,61.82,61.54,61.71,58700.0,48.1236,48.2016,47.9833,48.1158,58700.0
2011-08-05 10:40:00,61.7,61.71,61.48,61.53,95400.0,48.108,48.1158,47.9365,47.9755,95400.0
2011-08-05 10:45:00,61.47,61.48,61.31,61.43,80100.0,47.9287,47.9365,47.804,47.8975,80100.0
2011-08-05 10:50:00,61.45,61.55,61.36,61.48,193000.0,47.9131,47.9911,47.8429,47.9365,193000.0
2011-08-05 10:55:00,61.47,61.63,61.37,61.61,117700.0,47.9287,48.0535,47.8507,48.0379,117700.0
2011-08-05 11:00:00,61.62,61.62,61.3,61.36,53800.0,48.0457,48.0457,47.7962,47.8429,53800.0
2011-08-05 11:05:00,61.36,61.38,61.21,61.3,90900.0,47.8429,47.8585,47.726,47.7962,90900.0
2011-08-05 11:10:00,61.3,61.33,61.05,61.05,69700.0,47.7962,47.8195,47.6012,47.6012,69700.0
2011-08-05 11:15:00,61.06,61.11,60.86,60.97,249000.0,47.609,47.648,47.4531,47.5389,249000.0
2011-08-05 11:20:00,60.97,60.97,60.77,60.93,63300.0,47.5389,47.5389,47.3829,47.5077,63300.0
2011-08-05 11:25:00,60.91,61.41,60.91,61.1,149200.0,47.4921,47.8819,47.4921,47.6402,149200.0
2011-08-05 11:30:00,61.1,61.3,61.01,61.23,100700.0,47.6402,47.7962,47.57,47.7416,100700.0
2011-08-05 11:35:00,61.22,61.27,60.95,60.95,101200.0,47.7338,47.7728,47.5233,47.5233,101200.0
2011-08-05 11:40:00,60.95,61.02,60.79,60.98,83400.0,47.5233,47.5778,47.3985,47.5467,83400.0
2011-08-05 11:45:00,60.96,60.96,60.48,60.5,148600.0,47.5311,47.5311,47.1568,47.1724,148600.0
2011-08-05 11:50:00,60.51,60.58,60.47,60.49,268400.0,47.1802,47.2348,47.149,47.1646,268400.0
2011-08-05 11:55:00,60.49,60.49,60.0,60.12,251300.0,47.1646,47.1646,46.7825,46.8761,251300.0
2011-08-05 12:00:00,60.11,60.34,60.06,60.23,92800.0,46.8683,47.0476,46.8293,46.9619,92800.0
2011-08-05 12:05:00,60.23,60.49,60.16,60.47,68200.0,46.9619,47.1646,46.9073,47.149,68200.0
2011-08-05 12:10:00,60.48,60.87,60.46,60.83,181100.0,47.1568,47.4609,47.1412,47.4297,181100.0
2011-08-05 12:15:00,60.86,61.4,60.86,61.04,164100.0,47.4531,47.8741,47.4531,47.5934,164100.0
2011-08-05 12:20:00,61.04,61.22,60.83,61.19,106200.0,47.5934,47.7338,47.4297,47.7104,106200.0
2011-08-05 12:25:00,61.18,61.23,60.91,60.96,96100.0,47.7026,47.7416,47.4921,47.5311,96100.0
2011-08-05 12:30:00,60.96,61.2,60.88,61.2,93900.0,47.5311,47.7182,47.4687,47.7182,93900.0
2011-08-05 12:35:00,61.2,61.68,61.17,61.6,76800.0,47.7182,48.0924,47.6948,48.0301,76800.0
2011-08-05 12:40:00,61.59,61.87,61.37,61.82,78700.0,48.0223,48.2406,47.8507,48.2016,78700.0
2011-08-05 12:45:00,61.79,62.23,61.68,62.1,93500.0,48.1782,48.5213,48.0924,48.4199,93500.0
2011-08-05 12:50:00,62.06,62.38,61.99,62.03,67900.0,48.3887,48.6382,48.3342,48.3653,67900.0
2011-08-05 12:55:00,62.06,62.2,62.0,62.1,44400.0,48.3887,48.4979,48.342,48.4199,44400.0
2011-08-05 13:00:00,62.08,62.3,61.87,61.87,61100.0,48.4043,48.5759,48.2406,48.2406,61100.0
2011-08-05 13:05:00,61.83,62.04,61.58,61.86,81100.0,48.2094,48.3731,48.0145,48.2328,81100.0
2011-08-05 13:10:00,61.85,62.07,61.84,61.96,60900.0,48.225,48.3965,48.2172,48.3108,60900.0
2011-08-05 13:15:00,62.01,62.23,62.01,62.18,54700.0,48.3498,48.5213,48.3498,48.4823,54700.0
2011-08-05 13:20:00,62.25,62.34,62.22,62.22,49600.0,48.5369,48.6071,48.5135,48.5135,49600.0
2011-08-05 13:25:00,62.2,62.25,62.17,62.18,53300.0,48.4979,48.5369,48.4745,48.4823,53300.0
2011-08-05 13:30:00,62.22,62.29,62.1,62.11,36900.0,48.5135,48.5681,48.4199,48.4277,36900.0
2011-08-05 13:35:00,62.1,62.11,61.94,61.97,96300.0,48.4199,48.4277,48.2952,48.3186,96300.0
2011-08-05 13:40:00,61.97,62.08,61.83,62.04,53500.0,48.3186,48.4043,48.2094,48.3731,53500.0
2011-08-05 13:45:00,62.04,62.21,61.88,62.2,58700.0,48.3731,48.5057,48.2484,48.4979,58700.0
2011-08-05 13:50:00,62.16,62.5,62.16,62.42,64400.0,48.4667,48.7318,48.4667,48.6694,64400.0
2011-08-05 13:55:00,62.45,62.45,62.2,62.31,30300.0,48.6928,48.6928,48.4979,48.5837,30300.0
2011-08-05 14:00:00,62.31,62.33,62.11,62.21,54600.0,48.5837,48.5993,48.4277,48.5057,54600.0
2011-08-05 14:05:00,62.17,62.17,61.98,62.01,49700.0,48.4745,48.4745,48.3264,48.3498,49700.0
2011-08-05 14:10:00,61.98,62.05,61.83,62.01,31000.0,48.3264,48.3809,48.2094,48.3498,31000.0
2011-08-05 14:15:00,62.01,62.06,61.91,62.05,44400.0,48.3498,48.3887,48.2718,48.3809,44400.0
2011-08-05 14:20:00,62.05,62.23,62.05,62.09,39700.0,48.3809,48.5213,48.3809,48.4121,39700.0
2011-08-05 14:25:00,62.13,62.13,61.99,62.02,107800.0,48.4433,48.4433,48.3342,48.3575,107800.0
2011-08-05 14:30:00,62.02,62.05,61.94,61.98,29900.0,48.3575,48.3809,48.2952,48.3264,29900.0
2011-08-05 14:35:00,61.98,62.18,61.96,62.18,56200.0,48.3264,48.4823,48.3108,48.4823,56200.0
2011-08-05 14:40:00,62.16,62.18,62.03,62.11,40900.0,48.4667,48.4823,48.3653,48.4277,40900.0
2011-08-05 14:45:00,62.12,62.12,61.9,61.9,56200.0,48.4355,48.4355,48.264,48.264,56200.0
2011-08-05 14:50:00,61.91,61.92,61.7,61.8,43400.0,48.2718,48.2796,48.108,48.186,43400.0
2011-08-05 14:55:00,61.82,61.84,61.64,61.79,60300.0,48.2016,48.2172,48.0613,48.1782,60300.0
2011-08-05 15:00:00,61.8,61.89,61.54,61.55,48100.0,48.186,48.2562,47.9833,47.9911,48100.0
2011-08-05 15:05:00,61.55,61.55,61.11,61.25,85800.0,47.9911,47.9911,47.648,47.7572,85800.0
2011-08-05 15:10:00,61.26,61.56,61.18,61.48,96900.0,47.765,47.9989,47.7026,47.9365,96900.0
2011-08-05 15:15:00,61.49,61.55,61.35,61.41,41600.0,47.9443,47.9911,47.8351,47.8819,41600.0
2011-08-05 15:20:00,61.36,61.64,61.35,61.56,53400.0,47.8429,48.0613,47.8351,47.9989,53400.0
2011-08-05 15:25:00,61.56,61.62,61.2,61.2,66800.0,47.9989,48.0457,47.7182,47.7182,66800.0
2011-08-05 15:30:00,61.2,61.45,61.2,61.42,54200.0,47.7182,47.9131,47.7182,47.8897,54200.0
2011-08-05 15:35:00,61.4,61.76,61.38,61.74,45300.0,47.8741,48.1548,47.8585,48.1392,45300.0
2011-08-05 15:40:00,61.79,61.84,61.7,61.79,56600.0,48.1782,48.2172,48.108,48.1782,56600.0
2011-08-05 15:45:00,61.76,61.77,61.56,61.63,74500.0,48.1548,48.1626,47.9989,48.0535,74500.0
2011-08-05 15:50:00,61.63,61.8,61.57,61.8,143100.0,48.0535,48.186,48.0067,48.186,143100.0
2011-08-05 15:55:00,61.8,61.83,61.63,61.63,100200.0,48.186,48.2094,48.0535,48.0535,100200.0
2011-08-08 09:30:00,59.93,60.35,59.81,60.35,647100.0,46.728,47.0554,46.6344,47.0554,647100.0
2011-08-08 09:35:00,60.34,60.59,60.25,60.51,250400.0,47.0476,47.2426,46.9775,47.1802,250400.0
2011-08-08 09:40:00,60.52,60.58,60.32,60.42,143300.0,47.188,47.2348,47.032,47.11,143300.0
2011-08-08 09:45:00,60.41,60.42,60.12,60.15,107800.0,47.1022,47.11,46.8761,46.8995,107800.0
2011-08-08 09:50:00,60.12,60.35,60.02,60.12,105900.0,46.8761,47.0554,46.7981,46.8761,105900.0
2011-08-08 09:55:00,60.14,60.3,60.03,60.24,103000.0,46.8917,47.0164,46.8059,46.9697,103000.0
2011-08-08 10:00:00,60.24,60.38,60.11,60.11,90500.0,46.9697,47.0788,46.8683,46.8683,90500.0
2011-08-08 10:05:00,60.12,60.23,60.05,60.14,89000.0,46.8761,46.9619,46.8215,46.8917,89000.0
2011-08-08 10:10:00,60.14,60.15,59.93,59.93,57800.0,46.8917,46.8995,46.728,46.728,57800.0
2011-08-08 10:15:00,59.92,59.93,59.58,59.72,152900.0,46.7202,46.728,46.4551,46.5642,152900.0
2011-08-08 10:20:00,59.7,59.72,59.53,59.61,102500.0,46.5486,46.5642,46.4161,46.4784,102500.0
2011-08-08 10:25:00,59.6,59.62,59.24,59.3,221900.0,46.4707,46.4862,46.19,46.2367,221900.0
2011-08-08 10:30:00,59.31,59.47,59.17,59.28,161600.0,46.2445,46.3693,46.1354,46.2211,161600.0
2011-08-08 10:35:00,59.29,59.31,59.03,59.31,186900.0,46.2289,46.2445,46.0262,46.2445,186900.0
2011-08-08 10:40:00,59.31,59.52,59.26,59.42,152400.0,46.2445,46.4083,46.2056,46.3303,152400.0
2011-08-08 10:45:00,59.43,59.64,59.25,59.64,161800.0,46.3381,46.5018,46.1978,46.5018,161800.0
2011-08-08 10:50:00,59.64,59.64,59.48,59.51,133700.0,46.5018,46.5018,46.3771,46.4005,133700.0
2011-08-08 10:55:00,59.51,59.53,59.27,59.32,78500.0,46.4005,46.4161,46.2133,46.2523,78500.0
2011-08-08 11:00:00,59.31,59.48,59.21,59.48,81400.0,46.2445,46.3771,46.1666,46.3771,81400.0
2011-08-08 11:05:00,59.47,59.89,59.43,59.87,148300.0,46.3693,46.6968,46.3381,46.6812,148300.0
2011-08-08 11:10:00,59.86,60.08,59.77,59.86,153700.0,46.6734,46.8449,46.6032,46.6734,153700.0
2011-08-08 11:15:00,59.86,59.93,59.74,59.81,175900.0,46.6734,46.728,46.5798,46.6344,175900.0
2011-08-08 11:20:00,59.79,59.79,59.57,59.64,111300.0,46.6188,46.6188,46.4473,46.5018,111300.0
2011-08-08 11:25:00,59.64,59.72,59.54,59.62,86200.0,46.5018,46.5642,46.4239,46.4862,86200.0
2011-08-08 11:30:00,59.6,59.6,59.41,59.49,134400.0,46.4707,46.4707,46.3225,46.3849,134400.0
2011-08-08 11:35:00,59.52,59.54,59.42,59.5,97000.0,46.4083,46.4239,46.3303,46.3927,97000.0
2011-08-08 11:40:00,59.51,59.62,59.44,59.49,47600.0,46.4005,46.4862,46.3459,46.3849,47600.0
2011-08-08 11:45:00,59.48,59.67,59.4,59.66,77300.0,46.3771,46.5252,46.3147,46.5174,77300.0
2011-08-08 11:50:00,59.66,59.74,59.56,59.68,68200.0,46.5174,46.5798,46.4395,46.533,68200.0
2011-08-08 11:55:00,59.69,59.72,59.54,59.57,57700.0,46.5408,46.5642,46.4239,46.4473,57700.0
2011-08-08 12:00:00,59.54,59.57,59.3,59.3,58500.0,46.4239,46.4473,46.2367,46.2367,58500.0
2011-08-08 12:05:00,59.32,59.43,59.24,59.42,47300.0,46.2523,46.3381,46.19,46.3303,47300.0
2011-08-08 12:10:00,59.4,59.49,59.37,59.43,133100.0,46.3147,46.3849,46.2913,46.3381,133100.0
2011-08-08 12:15:00,59.42,59.44,59.2,59.21,66700.0,46.3303,46.3459,46.1588,46.1666,66700.0
2011-08-08 12:20:00,59.21,59.38,59.12,59.32,70800.0,46.1666,46.2991,46.0964,46.2523,70800.0
2011-08-08 12:25:00,59.32,59.32,59.13,59.15,58000.0,46.2523,46.2523,46.1042,46.1198,58000.0
2011-08-08 12:30:00,59.16,59.23,59.12,59.17,30500.0,46.1276,46.1822,46.0964,46.1354,30500.0
2011-08-08 12:35:00,59.17,59.22,59.08,59.09,89200.0,46.1354,46.1744,46.0652,46.073,89200.0
2011-08-08 12:40:00,59.08,59.34,59.05,59.2,106700.0,46.0652,46.2679,46.0418,46.1588,106700.0
2011-08-08 12:45:00,59.2,59.34,59.14,59.3,69700.0,46.1588,46.2679,46.112,46.2367,69700.0
2011-08-08 12:50:00,59.3,59.38,59.23,59.26,58400.0,46.2367,46.2991,46.1822,46.2056,58400.0
2011-08-08 12:55:00,59.26,59.31,59.12,59.15,82700.0,46.2056,46.2445,46.0964,46.1198,82700.0
2011-08-08 13:00:00,59.14,59.32,59.13,59.17,117200.0,46.112,46.2523,46.1042,46.1354,117200.0
2011-08-08 13:05:00,59.18,59.23,59.06,59.07,31200.0,46.1432,46.1822,46.0496,46.0574,31200.0
2011-08-08 13:10:00,59.07,59.15,58.89,58.94,217800.0,46.0574,46.1198,45.9171,45.956,217800.0
2011-08-08 13:15:00,58.93,59.06,58.85,59.0,136000.0,45.9482,46.0496,45.8859,46.0028,136000.0
2011-08-08 13:20:00,58.99,59.16,58.95,59.12,72100.0,45.995,46.1276,45.9638,46.0964,72100.0
2011-08-08 13:25:00,59.11,59.17,59.07,59.07,103400.0,46.0886,46.1354,46.0574,46.0574,103400.0
2011-08-08 13:30:00,59.05,59.1,58.98,59.03,67100.0,46.0418,46.0808,45.9872,46.0262,67100.0
2011-08-08 13:35:00,59.01,59.04,58.69,58.71,246000.0,46.0106,46.034,45.7611,45.7767,246000.0
2011-08-08 13:40:00,58.72,58.8,58.62,58.63,127400.0,45.7845,45.8469,45.7065,45.7143,127400.0
2011-08-08 13:45:00,58.63,58.67,58.5,58.59,289100.0,45.7143,45.7455,45.613,45.6831,289100.0
2011-08-08 13:50:00,58.59,58.81,58.48,58.69,166700.0,45.6831,45.8547,45.5974,45.7611,166700.0
2011-08-08 13:55:00,58.69,58.76,58.31,58.35,215900.0,45.7611,45.8157,45.4648,45.496,215900.0
2011-08-08 14:00:00,58.35,58.7,58.32,58.67,185200.0,45.496,45.7689,45.4726,45.7455,185200.0
2011-08-08 14:05:00,58.66,58.66,58.32,58.43,103800.0,45.7377,45.7377,45.4726,45.5584,103800.0
2011-08-08 14:10:00,58.44,58.58,58.2,58.23,144800.0,45.5662,45.6753,45.3791,45.4025,144800.0
2011-08-08 14:15:00,58.22,58.22,57.89,58.09,200300.0,45.3947,45.3947,45.1374,45.2933,200300.0
2011-08-08 14:20:00,58.1,58.12,57.62,57.72,292500.0,45.3011,45.3167,44.9268,45.0048,292500.0
2011-08-08 14:25:00,57.72,57.86,57.29,57.85,148200.0,45.0048,45.114,44.6695,45.1062,148200.0
2011-08-08 14:30:00,57.84,58.16,57.7,58.12,234200.0,45.0984,45.3479,44.9892,45.3167,234200.0
2011-08-08 14:35:00,58.12,58.27,57.92,57.96,135400.0,45.3167,45.4336,45.1607,45.1919,135400.0
2011-08-08 14:40:00,57.98,58.19,57.94,58.13,74200.0,45.2075,45.3713,45.1763,45.3245,74200.0
2011-08-08 14:45:00,58.1,58.15,57.8,57.89,132200.0,45.3011,45.3401,45.0672,45.1374,132200.0
2011-08-08 14:50:00,57.91,58.02,57.87,57.94,80900.0,45.1529,45.2387,45.1218,45.1763,80900.0
2011-08-08 14:55:00,57.94,57.94,57.73,57.84,80900.0,45.1763,45.1763,45.0126,45.0984,80900.0
2011-08-08 15:00:00,57.84,57.97,57.83,57.95,114800.0,45.0984,45.1997,45.0906,45.1841,114800.0
2011-08-08 15:05:00,57.99,58.37,57.91,58.35,97600.0,45.2153,45.5116,45.1529,45.496,97600.0
2011-08-08 15:10:00,58.37,58.63,58.21,58.63,143800.0,45.5116,45.7143,45.3869,45.7143,143800.0
2011-08-08 15:15:00,58.64,59.01,58.49,58.83,140100.0,45.7221,46.0106,45.6052,45.8703,140100.0
2011-08-08 15:20:00,58.85,58.85,58.69,58.85,131500.0,45.8859,45.8859,45.7611,45.8859,131500.0
2011-08-08 15:25:00,58.83,58.83,58.36,58.37,138700.0,45.8703,45.8703,45.5038,45.5116,138700.0
2011-08-08 15:30:00,58.37,58.44,58.09,58.15,144800.0,45.5116,45.5662,45.2933,45.3401,144800.0
2011-08-08 15:35:00,58.15,58.25,58.03,58.21,108700.0,45.3401,45.418,45.2465,45.3869,108700.0
2011-08-08 15:40:00,58.23,58.25,57.91,57.95,65700.0,45.4025,45.418,45.1529,45.1841,65700.0
2011-08-08 15:45:00,57.94,57.94,57.48,57.59,138400.0,45.1763,45.1763,44.8177,44.9034,138400.0
2011-08-08 15:50:00,57.57,57.85,57.47,57.72,172500.0,44.8878,45.1062,44.8099,45.0048,172500.0
2011-08-08 15:55:00,57.72,57.72,57.37,57.38,422000.0,45.0048,45.0048,44.7319,44.7397,422000.0
2011-08-09 09:30:00,58.3,58.48,58.05,58.12,382400.0,45.457,45.5974,45.2621,45.3167,382400.0
2011-08-09 09:35:00,58.12,58.24,57.9,57.9,434100.0,45.3167,45.4102,45.1451,45.1451,434100.0
2011-08-09 09:40:00,57.9,57.94,57.35,57.41,381200.0,45.1451,45.1763,44.7163,44.7631,381200.0
2011-08-09 09:45:00,57.42,57.81,57.42,57.66,200000.0,44.7709,45.075,44.7709,44.958,200000.0
2011-08-09 09:50:00,57.69,58.07,57.68,58.01,194300.0,44.9814,45.2777,44.9736,45.2309,194300.0
2011-08-09 09:55:00,58.01,58.39,57.99,58.33,194200.0,45.2309,45.5272,45.2153,45.4804,194200.0
2011-08-09 10:00:00,58.33,58.68,58.3,58.57,208500.0,45.4804,45.7533,45.457,45.6676,208500.0
2011-08-09 10:05:00,58.59,58.72,58.32,58.48,194700.0,45.6831,45.7845,45.4726,45.5974,194700.0
2011-08-09 10:10:00,58.48,58.72,58.37,58.7,125700.0,45.5974,45.7845,45.5116,45.7689,125700.0
2011-08-09 10:15:00,58.71,58.74,58.45,58.64,119100.0,45.7767,45.8001,45.574,45.7221,119100.0
2011-08-09 10:20:00,58.64,58.65,58.43,58.56,106100.0,45.7221,45.7299,45.5584,45.6598,106100.0
2011-08-09 10:25:00,58.55,58.83,58.55,58.82,164200.0,45.652,45.8703,45.652,45.8625,164200.0
2011-08-09 10:30:00,58.82,58.98,58.78,58.98,77200.0,45.8625,45.9872,45.8313,45.9872,77200.0
2011-08-09 10:35:00,58.97,58.98,58.78,58.78,84500.0,45.9794,45.9872,45.8313,45.8313,84500.0
2011-08-09 10:40:00,58.75,58.79,58.63,58.65,94000.0,45.8079,45.8391,45.7143,45.7299,94000.0
2011-08-09 10:45:00,58.66,59.0,58.66,58.91,93800.0,45.7377,46.0028,45.7377,45.9327,93800.0
2011-08-09 10:50:00,58.92,59.0,58.79,58.86,171800.0,45.9405,46.0028,45.8391,45.8937,171800.0
2011-08-09 10:55:00,58.85,58.96,58.79,58.82,90300.0,45.8859,45.9716,45.8391,45.8625,90300.0
2011-08-09 11:00:00,58.81,58.82,58.51,58.52,76500.0,45.8547,45.8625,45.6208,45.6286,76500.0
2011-08-09 11:05:00,58.51,58.69,58.5,58.57,81900.0,45.6208,45.7611,45.613,45.6676,81900.0
2011-08-09 11:10:00,58.56,58.58,58.34,58.46,125900.0,45.6598,45.6753,45.4882,45.5818,125900.0
2011-08-09 11:15:00,58.46,58.63,58.46,58.61,38800.0,45.5818,45.7143,45.5818,45.6987,38800.0
2011-08-09 11:20:00,58.61,58.71,58.59,58.61,100200.0,45.6987,45.7767,45.6831,45.6987,100200.0
2011-08-09 11:25:00,58.61,58.87,58.61,58.87,28300.0,45.6987,45.9015,45.6987,45.9015,28300.0
2011-08-09 11:30:00,58.88,58.9,58.74,58.81,50800.0,45.9093,45.9249,45.8001,45.8547,50800.0
2011-08-09 11:35:00,58.8,58.84,58.72,58.78,79500.0,45.8469,45.8781,45.7845,45.8313,79500.0
2011-08-09 11:40:00,58.75,58.85,58.72,58.82,56700.0,45.8079,45.8859,45.7845,45.8625,56700.0
2011-08-09 11:45:00,58.82,58.83,58.71,58.72,55600.0,45.8625,45.8703,45.7767,45.7845,55600.0
2011-08-09 11:50:00,58.71,58.91,58.71,58.9,28400.0,45.7767,45.9327,45.7767,45.9249,28400.0
2011-08-09 11:55:00,58.9,59.08,58.9,59.0,66500.0,45.9249,46.0652,45.9249,46.0028,66500.0
2011-08-09 12:00:00,59.01,59.12,59.0,59.03,62200.0,46.0106,46.0964,46.0028,46.0262,62200.0
2011-08-09 12:05:00,59.02,59.11,58.94,59.06,70800.0,46.0184,46.0886,45.956,46.0496,70800.0
2011-08-09 12:10:00,59.07,59.08,58.97,59.0,46100.0,46.0574,46.0652,45.9794,46.0028,46100.0
2011-08-09 12:15:00,59.0,59.01,58.95,59.01,35200.0,46.0028,46.0106,45.9638,46.0106,35200.0
2011-08-09 12:20:00,59.0,59.1,58.96,59.08,44800.0,46.0028,46.0808,45.9716,46.0652,44800.0
2011-08-09 12:25:00,59.09,59.09,58.96,58.99,47800.0,46.073,46.073,45.9716,45.995,47800.0
2011-08-09 12:30:00,58.99,59.02,58.98,59.01,35900.0,45.995,46.0184,45.9872,46.0106,35900.0
2011-08-09 12:35:00,59.02,59.1,59.02,59.07,35000.0,46.0184,46.0808,46.0184,46.0574,35000.0
2011-08-09 12:40:00,59.08,59.08,58.99,59.01,38100.0,46.0652,46.0652,45.995,46.0106,38100.0
2011-08-09 12:45:00,59.0,59.01,58.88,58.89,52500.0,46.0028,46.0106,45.9093,45.9171,52500.0
2011-08-09 12:50:00,58.88,58.88,58.77,58.87,33400.0,45.9093,45.9093,45.8235,45.9015,33400.0
2011-08-09 12:55:00,58.89,58.9,58.75,58.75,59600.0,45.9171,45.9249,45.8079,45.8079,59600.0
2011-08-09 13:00:00,58.74,58.74,58.6,58.68,71700.0,45.8001,45.8001,45.6909,45.7533,71700.0
2011-08-09 13:05:00,58.66,58.81,58.63,58.8,74100.0,45.7377,45.8547,45.7143,45.8469,74100.0
2011-08-09 13:10:00,58.79,58.86,58.76,58.86,33500.0,45.8391,45.8937,45.8157,45.8937,33500.0
2011-08-09 13:15:00,58.86,58.87,58.79,58.79,109000.0,45.8937,45.9015,45.8391,45.8391,109000.0
2011-08-09 13:20:00,58.79,58.81,58.76,58.76,38200.0,45.8391,45.8547,45.8157,45.8157,38200.0
2011-08-09 13:25:00,58.76,58.82,58.71,58.72,48700.0,45.8157,45.8625,45.7767,45.7845,48700.0
2011-08-09 13:30:00,58.72,58.77,58.62,58.64,49900.0,45.7845,45.8235,45.7065,45.7221,49900.0
2011-08-09 13:35:00,58.65,58.68,58.54,58.55,55200.0,45.7299,45.7533,45.6442,45.652,55200.0
2011-08-09 13:40:00,58.55,58.63,58.51,58.6,78300.0,45.652,45.7143,45.6208,45.6909,78300.0
2011-08-09 13:45:00,58.6,58.61,58.38,58.44,58700.0,45.6909,45.6987,45.5194,45.5662,58700.0
2011-08-09 13:50:00,58.44,58.49,58.24,58.24,43900.0,45.5662,45.6052,45.4102,45.4102,43900.0
2011-08-09 13:55:00,58.22,58.42,58.13,58.36,80400.0,45.3947,45.5506,45.3245,45.5038,80400.0
2011-08-09 14:00:00,58.35,58.47,58.32,58.32,78400.0,45.496,45.5896,45.4726,45.4726,78400.0
2011-08-09 14:05:00,58.31,58.31,58.17,58.24,88500.0,45.4648,45.4648,45.3557,45.4102,88500.0
2011-08-09 14:10:00,58.23,58.29,58.14,58.24,52100.0,45.4025,45.4492,45.3323,45.4102,52100.0
2011-08-09 14:15:00,58.31,58.83,58.17,58.26,121000.0,45.4648,45.8703,45.3557,45.4258,121000.0
2011-08-09 14:20:00,58.27,58.3,57.28,57.59,318100.0,45.4336,45.457,44.6617,44.9034,318100.0
2011-08-09 14:25:00,57.6,58.2,57.6,58.02,85200.0,44.9112,45.3791,44.9112,45.2387,85200.0
2011-08-09 14:30:00,58.09,58.09,57.7,57.76,108000.0,45.2933,45.2933,44.9892,45.036,108000.0
2011-08-09 14:35:00,57.73,57.87,57.25,57.29,106400.0,45.0126,45.1218,44.6383,44.6695,106400.0
2011-08-09 14:40:00,57.28,57.28,56.42,56.47,237600.0,44.6617,44.6617,43.9912,44.0302,237600.0
2011-08-09 14:45:00,56.46,57.25,56.43,57.06,192600.0,44.0224,44.6383,43.999,44.4902,192600.0
2011-08-09 14:50:00,57.03,57.78,57.03,57.48,78200.0,44.4668,45.0516,44.4668,44.8177,78200.0
2011-08-09 14:55:00,57.43,57.55,57.15,57.29,113800.0,44.7787,44.8722,44.5604,44.6695,113800.0
2011-08-09 15:00:00,57.28,57.69,56.99,57.6,179500.0,44.6617,44.9814,44.4356,44.9112,179500.0
2011-08-09 15:05:00,57.66,57.76,57.48,57.57,97800.0,44.958,45.036,44.8177,44.8878,97800.0
2011-08-09 15:10:00,57.57,58.27,57.57,58.19,169100.0,44.8878,45.4336,44.8878,45.3713,169100.0
2011-08-09 15:15:00,58.19,58.71,58.16,58.51,105100.0,45.3713,45.7767,45.3479,45.6208,105100.0
2011-08-09 15:20:00,58.48,58.53,58.2,58.4,81200.0,45.5974,45.6364,45.3791,45.535,81200.0
2011-08-09 15:25:00,58.39,58.72,58.24,58.6,79100.0,45.5272,45.7845,45.4102,45.6909,79100.0
2011-08-09 15:30:00,58.62,58.66,58.32,58.47,86300.0,45.7065,45.7377,45.4726,45.5896,86300.0
2011-08-09 15:35:00,58.46,58.63,58.29,58.63,118000.0,45.5818,45.7143,45.4492,45.7143,118000.0
2011-08-09 15:40:00,58.62,59.12,58.59,59.05,159700.0,45.7065,46.0964,45.6831,46.0418,159700.0
2011-08-09 15:45:00,59.06,59.49,59.02,59.4,225800.0,46.0496,46.3849,46.0184,46.3147,225800.0
2011-08-09 15:50:00,59.4,59.65,59.34,59.62,276900.0,46.3147,46.5096,46.2679,46.4862,276900.0
2011-08-09 15:55:00,59.62,60.24,59.62,60.24,301700.0,46.4862,46.9697,46.4862,46.9697,301700.0
2011-08-10 09:30:00,59.08,59.13,58.55,58.57,252100.0,46.0652,46.1042,45.652,45.6676,252100.0
2011-08-10 09:35:00,58.55,58.8,58.43,58.8,95600.0,45.652,45.8469,45.5584,45.8469,95600.0
2011-08-10 09:40:00,58.79,59.07,58.62,59.03,56700.0,45.8391,46.0574,45.7065,46.0262,56700.0
2011-08-10 09:45:00,59.06,59.2,58.92,59.09,83600.0,46.0496,46.1588,45.9405,46.073,83600.0
2011-08-10 09:50:00,59.08,59.14,58.79,58.84,94200.0,46.0652,46.112,45.8391,45.8781,94200.0
2011-08-10 09:55:00,58.81,59.06,58.6,58.6,184900.0,45.8547,46.0496,45.6909,45.6909,184900.0
2011-08-10 10:00:00,58.59,58.71,58.37,58.58,162400.0,45.6831,45.7767,45.5116,45.6753,162400.0
2011-08-10 10:05:00,58.58,58.85,58.48,58.49,157200.0,45.6753,45.8859,45.5974,45.6052,157200.0
2011-08-10 10:10:00,58.49,58.49,58.07,58.38,154200.0,45.6052,45.6052,45.2777,45.5194,154200.0
2011-08-10 10:15:00,58.36,58.47,58.26,58.28,79600.0,45.5038,45.5896,45.4258,45.4414,79600.0
2011-08-10 10:20:00,58.28,58.42,57.91,58.11,124300.0,45.4414,45.5506,45.1529,45.3089,124300.0
2011-08-10 10:25:00,58.09,58.36,58.06,58.25,98300.0,45.2933,45.5038,45.2699,45.418,98300.0
2011-08-10 10:30:00,58.26,58.9,58.16,58.76,112200.0,45.4258,45.9249,45.3479,45.8157,112200.0
2011-08-10 10:35:00,58.76,58.8,58.4,58.59,73900.0,45.8157,45.8469,45.535,45.6831,73900.0
2011-08-10 10:40:00,58.62,58.82,58.35,58.35,101100.0,45.7065,45.8625,45.496,45.496,101100.0
2011-08-10 10:45:00,58.35,58.48,58.23,58.35,128000.0,45.496,45.5974,45.4025,45.496,128000.0
2011-08-10 10:50:00,58.35,58.35,58.02,58.1,80100.0,45.496,45.496,45.2387,45.3011,80100.0
2011-08-10 10:55:00,58.08,58.5,58.08,58.37,76600.0,45.2855,45.613,45.2855,45.5116,76600.0
2011-08-10 11:00:00,58.35,58.38,57.95,57.96,89900.0,45.496,45.5194,45.1841,45.1919,89900.0
2011-08-10 11:05:00,57.96,58.17,57.9,58.13,55400.0,45.1919,45.3557,45.1451,45.3245,55400.0
2011-08-10 11:10:00,58.1,58.33,58.05,58.26,49500.0,45.3011,45.4804,45.2621,45.4258,49500.0
2011-08-10 11:15:00,58.23,58.5,58.21,58.3,87500.0,45.4025,45.613,45.3869,45.457,87500.0
2011-08-10 11:20:00,58.28,58.33,58.09,58.15,48600.0,45.4414,45.4804,45.2933,45.3401,48600.0
2011-08-10 11:25:00,58.11,58.17,57.95,58.0,53400.0,45.3089,45.3557,45.1841,45.2231,53400.0
2011-08-10 11:30:00,58.03,58.28,57.98,58.23,72400.0,45.2465,45.4414,45.2075,45.4025,72400.0
2011-08-10 11:35:00,58.22,58.22,57.94,58.08,62700.0,45.3947,45.3947,45.1763,45.2855,62700.0
2011-08-10 11:40:00,58.08,58.42,58.0,58.33,78300.0,45.2855,45.5506,45.2231,45.4804,78300.0
2011-08-10 11:45:00,58.33,58.36,58.13,58.14,47600.0,45.4804,45.5038,45.3245,45.3323,47600.0
2011-08-10 11:50:00,58.2,58.44,58.2,58.42,45900.0,45.3791,45.5662,45.3791,45.5506,45900.0
2011-08-10 11:55:00,58.45,58.65,58.43,58.51,47900.0,45.574,45.7299,45.5584,45.6208,47900.0
2011-08-10 12:00:00,58.48,58.63,58.32,58.55,72500.0,45.5974,45.7143,45.4726,45.652,72500.0
2011-08-10 12:05:00,58.58,58.77,58.58,58.6,69300.0,45.6753,45.8235,45.6753,45.6909,69300.0
2011-08-10 12:10:00,58.6,58.62,58.52,58.57,42800.0,45.6909,45.7065,45.6286,45.6676,42800.0
2011-08-10 12:15:00,58.58,58.78,58.57,58.78,18600.0,45.6753,45.8313,45.6676,45.8313,18600.0
2011-08-10 12:20:00,58.79,58.8,58.55,58.63,44300.0,45.8391,45.8469,45.652,45.7143,44300.0
2011-08-10 12:25:00,58.6,58.61,58.37,58.37,72800.0,45.6909,45.6987,45.5116,45.5116,72800.0
2011-08-10 12:30:00,58.35,58.52,58.35,58.48,51800.0,45.496,45.6286,45.496,45.5974,51800.0
2011-08-10 12:35:00,58.48,58.5,58.18,58.22,40400.0,45.5974,45.613,45.3635,45.3947,40400.0
2011-08-10 12:40:00,58.24,58.34,58.13,58.28,29900.0,45.4102,45.4882,45.3245,45.4414,29900.0
2011-08-10 12:45:00,58.31,58.47,58.3,58.4,27500.0,45.4648,45.5896,45.457,45.535,27500.0
2011-08-10 12:50:00,58.4,58.54,58.38,58.52,26600.0,45.535,45.6442,45.5194,45.6286,26600.0
2011-08-10 12:55:00,58.5,58.71,58.45,58.66,22700.0,45.613,45.7767,45.574,45.7377,22700.0
2011-08-10 13:00:00,58.66,58.76,58.54,58.73,26800.0,45.7377,45.8157,45.6442,45.7923,26800.0
2011-08-10 13:05:00,58.73,58.76,58.53,58.65,48400.0,45.7923,45.8157,45.6364,45.7299,48400.0
2011-08-10 13:10:00,58.66,58.75,58.56,58.62,43800.0,45.7377,45.8079,45.6598,45.7065,43800.0
2011-08-10 13:15:00,58.62,58.69,58.39,58.39,62100.0,45.7065,45.7611,45.5272,45.5272,62100.0
2011-08-10 13:20:00,58.38,58.47,58.22,58.39,75700.0,45.5194,45.5896,45.3947,45.5272,75700.0
2011-08-10 13:25:00,58.39,58.65,58.34,58.53,49700.0,45.5272,45.7299,45.4882,45.6364,49700.0
2011-08-10 13:30:00,58.52,58.66,58.41,58.62,78900.0,45.6286,45.7377,45.5428,45.7065,78900.0
2011-08-10 13:35:00,58.63,58.7,58.5,58.56,66200.0,45.7143,45.7689,45.613,45.6598,66200.0
2011-08-10 13:40:00,58.53,58.67,58.48,58.58,25400.0,45.6364,45.7455,45.5974,45.6753,25400.0
2011-08-10 13:45:00,58.6,58.97,58.6,58.85,69500.0,45.6909,45.9794,45.6909,45.8859,69500.0
2011-08-10 13:50:00,58.84,59.09,58.84,59.08,80700.0,45.8781,46.073,45.8781,46.0652,80700.0
2011-08-10 13:55:00,59.09,59.16,58.96,59.1,70500.0,46.073,46.1276,45.9716,46.0808,70500.0
2011-08-10 14:00:00,59.13,59.14,58.96,59.04,80800.0,46.1042,46.112,45.9716,46.034,80800.0
2011-08-10 14:05:00,59.03,59.42,59.02,59.4,116500.0,46.0262,46.3303,46.0184,46.3147,116500.0
2011-08-10 14:10:00,59.42,59.72,59.41,59.58,51500.0,46.3303,46.5642,46.3225,46.4551,51500.0
2011-08-10 14:15:00,59.59,59.64,59.23,59.4,69200.0,46.4629,46.5018,46.1822,46.3147,69200.0
2011-08-10 14:20:00,59.38,59.6,59.34,59.5,74000.0,46.2991,46.4707,46.2679,46.3927,74000.0
2011-08-10 14:25:00,59.49,59.65,59.34,59.41,42000.0,46.3849,46.5096,46.2679,46.3225,42000.0
2011-08-10 14:30:00,59.38,59.53,59.27,59.27,47800.0,46.2991,46.4161,46.2133,46.2133,47800.0
2011-08-10 14:35:00,59.27,59.38,59.09,59.13,65200.0,46.2133,46.2991,46.073,46.1042,65200.0
2011-08-10 14:40:00,59.12,59.25,59.12,59.21,34000.0,46.0964,46.1978,46.0964,46.1666,34000.0
2011-08-10 14:45:00,59.2,59.47,59.16,59.23,46000.0,46.1588,46.3693,46.1276,46.1822,46000.0
2011-08-10 14:50:00,59.26,59.26,58.9,58.9,40400.0,46.2056,46.2056,45.9249,45.9249,40400.0
2011-08-10 14:55:00,58.98,59.1,58.87,58.88,27100.0,45.9872,46.0808,45.9015,45.9093,27100.0
2011-08-10 15:00:00,58.87,59.0,58.78,58.94,124900.0,45.9015,46.0028,45.8313,45.956,124900.0
2011-08-10 15:05:00,58.95,59.0,58.57,58.57,44500.0,45.9638,46.0028,45.6676,45.6676,44500.0
2011-08-10 15:10:00,58.59,58.72,58.46,58.47,44500.0,45.6831,45.7845,45.5818,45.5896,44500.0
2011-08-10 15:15:00,58.44,58.65,58.35,58.58,94700.0,45.5662,45.7299,45.496,45.6753,94700.0
2011-08-10 15:20:00,58.56,58.77,58.55,58.72,28000.0,45.6598,45.8235,45.652,45.7845,28000.0
2011-08-10 15:25:00,58.81,58.9,58.43,58.49,64900.0,45.8547,45.9249,45.5584,45.6052,64900.0
2011-08-10 15:30:00,58.43,58.49,58.06,58.06,76900.0,45.5584,45.6052,45.2699,45.2699,76900.0
2011-08-10 15:35:00,58.06,58.37,58.06,58.33,66400.0,45.2699,45.5116,45.2699,45.4804,66400.0
2011-08-10 15:40:00,58.35,58.59,58.15,58.31,58300.0,45.496,45.6831,45.3401,45.4648,58300.0
2011-08-10 15:45:00,58.23,58.26,58.09,58.2,174000.0,45.4025,45.4258,45.2933,45.3791,174000.0
2011-08-10 15:50:00,58.23,58.24,57.85,57.87,145300.0,45.4025,45.4102,45.1062,45.1218,145300.0
2011-08-10 15:55:00,57.87,57.87,57.52,57.67,166300.0,45.1218,45.1218,44.8489,44.9658,166300.0
2011-08-11 09:30:00,58.1,58.69,58.1,58.64,209200.0,45.3011,45.7611,45.3011,45.7221,209200.0
2011-08-11 09:35:00,58.66,58.8,58.41,58.49,107800.0,45.7377,45.8469,45.5428,45.6052,107800.0
2011-08-11 09:40:00,58.5,58.62,58.19,58.21,126400.0,45.613,45.7065,45.3713,45.3869,126400.0
2011-08-11 09:45:00,58.2,58.55,58.15,58.26,122200.0,45.3791,45.652,45.3401,45.4258,122200.0
2011-08-11 09:50:00,58.24,58.26,57.96,58.05,84000.0,45.4102,45.4258,45.1919,45.2621,84000.0
2011-08-11 09:55:00,58.06,58.39,57.88,58.25,86100.0,45.2699,45.5272,45.1296,45.418,86100.0
2011-08-11 10:00:00,58.27,58.57,58.22,58.56,79500.0,45.4336,45.6676,45.3947,45.6598,79500.0
2011-08-11 10:05:00,58.56,58.56,58.32,58.5,95700.0,45.6598,45.6598,45.4726,45.613,95700.0
2011-08-11 10:10:00,58.49,58.5,58.25,58.47,60400.0,45.6052,45.613,45.418,45.5896,60400.0
2011-08-11 10:15:00,58.5,58.95,58.5,58.83,93800.0,45.613,45.9638,45.613,45.8703,93800.0
2011-08-11 10:20:00,58.82,59.0,58.7,58.91,98600.0,45.8625,46.0028,45.7689,45.9327,98600.0
2011-08-11 10:25:00,58.93,59.05,58.77,58.8,70200.0,45.9482,46.0418,45.8235,45.8469,70200.0
2011-08-11 10:30:00,58.83,59.08,58.83,59.02,156400.0,45.8703,46.0652,45.8703,46.0184,156400.0
2011-08-11 10:35:00,58.98,59.08,58.76,59.07,71400.0,45.9872,46.0652,45.8157,46.0574,71400.0
2011-08-11 10:40:00,59.04,59.14,58.94,59.13,42400.0,46.034,46.112,45.956,46.1042,42400.0
2011-08-11 10:45:00,59.14,59.45,59.1,59.45,58600.0,46.112,46.3537,46.0808,46.3537,58600.0
2011-08-11 10:50:00,59.44,59.49,59.33,59.33,225100.0,46.3459,46.3849,46.2601,46.2601,225100.0
2011-08-11 10:55:00,59.33,59.37,59.15,59.17,50700.0,46.2601,46.2913,46.1198,46.1354,50700.0
2011-08-11 11:00:00,59.18,59.36,59.14,59.34,75700.0,46.1432,46.2835,46.112,46.2679,75700.0
2011-08-11 11:05:00,59.35,59.41,59.28,59.28,57100.0,46.2757,46.3225,46.2211,46.2211,57100.0
2011-08-11 11:10:00,59.29,59.31,59.07,59.17,68800.0,46.2289,46.2445,46.0574,46.1354,68800.0
2011-08-11 11:15:00,59.17,59.17,59.0,59.14,84200.0,46.1354,46.1354,46.0028,46.112,84200.0
2011-08-11 11:20:00,59.15,59.17,58.99,59.03,55400.0,46.1198,46.1354,45.995,46.0262,55400.0
2011-08-11 11:25:00,59.03,59.19,58.9,59.16,52100.0,46.0262,46.151,45.9249,46.1276,52100.0
2011-08-11 11:30:00,59.16,59.29,59.15,59.15,70500.0,46.1276,46.2289,46.1198,46.1198,70500.0
2011-08-11 11:35:00,59.17,59.19,58.94,59.06,57200.0,46.1354,46.151,45.956,46.0496,57200.0
2011-08-11 11:40:00,59.09,59.22,59.04,59.22,40100.0,46.073,46.1744,46.034,46.1744,40100.0
2011-08-11 11:45:00,59.23,59.25,59.11,59.18,51800.0,46.1822,46.1978,46.0886,46.1432,51800.0
2011-08-11 11:50:00,59.18,59.4,59.16,59.36,42800.0,46.1432,46.3147,46.1276,46.2835,42800.0
2011-08-11 11:55:00,59.35,59.37,59.17,59.19,37900.0,46.2757,46.2913,46.1354,46.151,37900.0
2011-08-11 12:00:00,59.21,59.25,59.07,59.2,64200.0,46.1666,46.1978,46.0574,46.1588,64200.0
2011-08-11 12:05:00,59.17,59.33,59.17,59.24,39300.0,46.1354,46.2601,46.1354,46.19,39300.0
2011-08-11 12:10:00,59.24,59.27,59.09,59.23,59800.0,46.19,46.2133,46.073,46.1822,59800.0
2011-08-11 12:15:00,59.24,59.3,59.17,59.18,51100.0,46.19,46.2367,46.1354,46.1432,51100.0
2011-08-11 12:20:00,59.17,59.27,59.09,59.15,31600.0,46.1354,46.2133,46.073,46.1198,31600.0
2011-08-11 12:25:00,59.14,59.16,59.04,59.11,31900.0,46.112,46.1276,46.034,46.0886,31900.0
2011-08-11 12:30:00,59.11,59.34,59.11,59.3,54400.0,46.0886,46.2679,46.0886,46.2367,54400.0
2011-08-11 12:35:00,59.31,59.35,59.26,59.35,35200.0,46.2445,46.2757,46.2056,46.2757,35200.0
2011-08-11 12:40:00,59.36,59.5,59.35,59.5,41000.0,46.2835,46.3927,46.2757,46.3927,41000.0
2011-08-11 12:45:00,59.5,59.72,59.5,59.6,47300.0,46.3927,46.5642,46.3927,46.4707,47300.0
2011-08-11 12:50:00,59.58,59.65,59.56,59.61,72500.0,46.4551,46.5096,46.4395,46.4784,72500.0
2011-08-11 12:55:00,59.62,60.02,59.61,59.93,112200.0,46.4862,46.7981,46.4784,46.728,112200.0
2011-08-11 13:00:00,59.92,59.93,59.65,59.69,131100.0,46.7202,46.728,46.5096,46.5408,131100.0
2011-08-11 13:05:00,59.69,59.78,59.68,59.73,86500.0,46.5408,46.611,46.533,46.572,86500.0
2011-08-11 13:10:00,59.75,59.94,59.7,59.77,43700.0,46.5876,46.7358,46.5486,46.6032,43700.0
2011-08-11 13:15:00,59.79,59.86,59.67,59.67,48900.0,46.6188,46.6734,46.5252,46.5252,48900.0
2011-08-11 13:20:00,59.67,59.78,59.6,59.74,65500.0,46.5252,46.611,46.4707,46.5798,65500.0
2011-08-11 13:25:00,59.75,59.88,59.69,59.8,34600.0,46.5876,46.689,46.5408,46.6266,34600.0
2011-08-11 13:30:00,59.77,59.91,59.73,59.9,57200.0,46.6032,46.7124,46.572,46.7046,57200.0
2011-08-11 13:35:00,59.9,59.95,59.75,59.76,96600.0,46.7046,46.7436,46.5876,46.5954,96600.0
2011-08-11 13:40:00,59.76,59.82,59.48,59.52,53300.0,46.5954,46.6422,46.3771,46.4083,53300.0
2011-08-11 13:45:00,59.51,59.66,59.51,59.64,33200.0,46.4005,46.5174,46.4005,46.5018,33200.0
2011-08-11 13:50:00,59.65,59.8,59.57,59.73,49900.0,46.5096,46.6266,46.4473,46.572,49900.0
2011-08-11 13:55:00,59.75,59.88,59.74,59.87,42400.0,46.5876,46.689,46.5798,46.6812,42400.0
2011-08-11 14:00:00,59.86,59.87,59.76,59.81,44200.0,46.6734,46.6812,46.5954,46.6344,44200.0
2011-08-11 14:05:00,59.83,59.91,59.82,59.87,32900.0,46.65,46.7124,46.6422,46.6812,32900.0
2011-08-11 14:10:00,59.88,60.11,59.87,60.08,75200.0,46.689,46.8683,46.6812,46.8449,75200.0
2011-08-11 14:15:00,60.12,60.15,60.04,60.05,58000.0,46.8761,46.8995,46.8137,46.8215,58000.0
2011-08-11 14:20:00,60.06,60.25,60.06,60.21,24700.0,46.8293,46.9775,46.8293,46.9463,24700.0
2011-08-11 14:25:00,60.2,60.23,60.09,60.22,51200.0,46.9385,46.9619,46.8527,46.9541,51200.0
2011-08-11 14:30:00,60.23,60.23,59.94,59.94,39800.0,46.9619,46.9619,46.7358,46.7358,39800.0
2011-08-11 14:35:00,59.95,60.05,59.93,60.03,74800.0,46.7436,46.8215,46.728,46.8059,74800.0
2011-08-11 14:40:00,60.03,60.03,59.91,60.02,51100.0,46.8059,46.8059,46.7124,46.7981,51100.0
2011-08-11 14:45:00,60.01,60.11,59.97,60.0,73100.0,46.7903,46.8683,46.7591,46.7825,73100.0
2011-08-11 14:50:00,59.99,60.15,59.94,60.15,114400.0,46.7747,46.8995,46.7358,46.8995,114400.0
2011-08-11 14:55:00,60.15,60.34,60.08,60.29,55800.0,46.8995,47.0476,46.8449,47.0087,55800.0
2011-08-11 15:00:00,60.29,60.45,60.23,60.44,71100.0,47.0087,47.1334,46.9619,47.1256,71100.0
2011-08-11 15:05:00,60.46,60.55,60.39,60.4,110400.0,47.1412,47.2114,47.0866,47.0944,110400.0
2011-08-11 15:10:00,60.4,60.53,60.4,60.51,42100.0,47.0944,47.1958,47.0944,47.1802,42100.0
2011-08-11 15:15:00,60.5,60.64,60.45,60.59,62100.0,47.1724,47.2815,47.1334,47.2426,62100.0
2011-08-11 15:20:00,60.58,60.74,60.58,60.72,29600.0,47.2348,47.3595,47.2348,47.3439,29600.0
2011-08-11 15:25:00,60.74,60.81,60.58,60.68,38900.0,47.3595,47.4141,47.2348,47.3127,38900.0
2011-08-11 15:30:00,60.69,60.87,60.62,60.87,155200.0,47.3205,47.4609,47.266,47.4609,155200.0
2011-08-11 15:35:00,60.89,60.95,60.79,60.83,88200.0,47.4765,47.5233,47.3985,47.4297,88200.0
2011-08-11 15:40:00,60.84,61.01,60.83,61.01,73300.0,47.4375,47.57,47.4297,47.57,73300.0
2011-08-11 15:45:00,61.02,61.06,60.77,60.79,204400.0,47.5778,47.609,47.3829,47.3985,204400.0
2011-08-11 15:50:00,60.82,60.84,60.47,60.48,132500.0,47.4219,47.4375,47.149,47.1568,132500.0
2011-08-11 15:55:00,60.5,60.66,60.23,60.28,95500.0,47.1724,47.2971,46.9619,47.0009,95500.0
2011-08-12 09:30:00,60.82,61.21,60.77,61.13,241400.0,47.4219,47.726,47.3829,47.6636,241400.0
2011-08-12 09:35:00,61.14,61.15,60.75,60.86,90800.0,47.6714,47.6792,47.3673,47.4531,90800.0
2011-08-12 09:40:00,60.88,60.88,60.72,60.78,60800.0,47.4687,47.4687,47.3439,47.3907,60800.0
2011-08-12 09:45:00,60.78,61.09,60.77,61.07,56500.0,47.3907,47.6324,47.3829,47.6168,56500.0
2011-08-12 09:50:00,61.03,61.04,60.71,60.74,70000.0,47.5856,47.5934,47.3361,47.3595,70000.0
2011-08-12 09:55:00,60.73,60.75,60.4,60.61,110600.0,47.3517,47.3673,47.0944,47.2582,110600.0
2011-08-12 10:00:00,60.59,60.67,60.26,60.41,135400.0,47.2426,47.3049,46.9853,47.1022,135400.0
2011-08-12 10:05:00,60.42,60.54,60.24,60.35,54300.0,47.11,47.2036,46.9697,47.0554,54300.0
2011-08-12 10:10:00,60.36,60.65,60.21,60.62,77500.0,47.0632,47.2893,46.9463,47.266,77500.0
2011-08-12 10:15:00,60.61,60.69,60.57,60.64,17200.0,47.2582,47.3205,47.227,47.2815,17200.0
2011-08-12 10:20:00,60.62,60.64,60.49,60.58,27500.0,47.266,47.2815,47.1646,47.2348,27500.0
2011-08-12 10:25:00,60.6,60.79,60.57,60.72,45100.0,47.2504,47.3985,47.227,47.3439,45100.0
2011-08-12 10:30:00,60.72,60.79,60.63,60.73,29700.0,47.3439,47.3985,47.2738,47.3517,29700.0
2011-08-12 10:35:00,60.74,60.91,60.74,60.86,23000.0,47.3595,47.4921,47.3595,47.4531,23000.0
2011-08-12 10:40:00,60.85,60.86,60.53,60.54,29700.0,47.4453,47.4531,47.1958,47.2036,29700.0
2011-08-12 10:45:00,60.54,60.64,60.44,60.44,29300.0,47.2036,47.2815,47.1256,47.1256,29300.0
2011-08-12 10:50:00,60.45,60.5,60.36,60.48,52000.0,47.1334,47.1724,47.0632,47.1568,52000.0
2011-08-12 10:55:00,60.51,60.62,60.41,60.62,33000.0,47.1802,47.266,47.1022,47.266,33000.0
2011-08-12 11:00:00,60.59,60.67,60.45,60.45,11400.0,47.2426,47.3049,47.1334,47.1334,11400.0
2011-08-12 11:05:00,60.44,60.65,60.44,60.61,32200.0,47.1256,47.2893,47.1256,47.2582,32200.0
2011-08-12 11:10:00,60.65,60.69,60.57,60.63,16600.0,47.2893,47.3205,47.227,47.2738,16600.0
2011-08-12 11:15:00,60.66,60.74,60.64,60.65,25100.0,47.2971,47.3595,47.2815,47.2893,25100.0
2011-08-12 11:20:00,60.63,60.63,60.5,60.58,27200.0,47.2738,47.2738,47.1724,47.2348,27200.0
2011-08-12 11:25:00,60.56,60.71,60.55,60.68,43400.0,47.2192,47.3361,47.2114,47.3127,43400.0
2011-08-12 11:30:00,60.66,60.81,60.62,60.75,21300.0,47.2971,47.4141,47.266,47.3673,21300.0
2011-08-12 11:35:00,60.77,60.92,60.77,60.88,14400.0,47.3829,47.4999,47.3829,47.4687,14400.0
2011-08-12 11:40:00,60.88,61.0,60.84,61.0,48300.0,47.4687,47.5622,47.4375,47.5622,48300.0
2011-08-12 11:45:00,61.0,61.15,61.0,61.04,25600.0,47.5622,47.6792,47.5622,47.5934,25600.0
2011-08-12 11:50:00,61.02,61.19,61.02,61.19,21800.0,47.5778,47.7104,47.5778,47.7104,21800.0
2011-08-12 11:55:00,61.19,61.21,61.01,61.12,33200.0,47.7104,47.726,47.57,47.6558,33200.0
2011-08-12 12:00:00,61.15,61.17,61.07,61.12,8900.0,47.6792,47.6948,47.6168,47.6558,8900.0
2011-08-12 12:05:00,61.13,61.14,61.07,61.07,7900.0,47.6636,47.6714,47.6168,47.6168,7900.0
2011-08-12 12:10:00,61.07,61.07,60.95,60.95,13200.0,47.6168,47.6168,47.5233,47.5233,13200.0
2011-08-12 12:15:00,60.96,61.06,60.96,61.04,9900.0,47.5311,47.609,47.5311,47.5934,9900.0
2011-08-12 12:20:00,61.04,61.04,60.92,60.92,20500.0,47.5934,47.5934,47.4999,47.4999,20500.0
2011-08-12 12:25:00,60.92,60.94,60.83,60.93,77800.0,47.4999,47.5155,47.4297,47.5077,77800.0
2011-08-12 12:30:00,60.95,60.96,60.81,60.94,34700.0,47.5233,47.5311,47.4141,47.5155,34700.0
2011-08-12 12:35:00,60.93,60.96,60.77,60.77,14200.0,47.5077,47.5311,47.3829,47.3829,14200.0
2011-08-12 12:40:00,60.78,60.9,60.77,60.88,14400.0,47.3907,47.4843,47.3829,47.4687,14400.0
2011-08-12 12:45:00,60.87,60.88,60.72,60.72,29000.0,47.4609,47.4687,47.3439,47.3439,29000.0
2011-08-12 12:50:00,60.75,60.83,60.73,60.82,22900.0,47.3673,47.4297,47.3517,47.4219,22900.0
2011-08-12 12:55:00,60.82,60.88,60.77,60.87,15600.0,47.4219,47.4687,47.3829,47.4609,15600.0
2011-08-12 13:00:00,60.87,60.95,60.87,60.91,38200.0,47.4609,47.5233,47.4609,47.4921,38200.0
2011-08-12 13:05:00,60.92,60.96,60.85,60.86,17500.0,47.4999,47.5311,47.4453,47.4531,17500.0
2011-08-12 13:10:00,60.86,60.92,60.85,60.85,17400.0,47.4531,47.4999,47.4453,47.4453,17400.0
2011-08-12 13:15:00,60.83,60.88,60.83,60.87,21100.0,47.4297,47.4687,47.4297,47.4609,21100.0
2011-08-12 13:20:00,60.87,60.92,60.78,60.78,28700.0,47.4609,47.4999,47.3907,47.3907,28700.0
2011-08-12 13:25:00,60.77,60.86,60.76,60.85,3900.0,47.3829,47.4531,47.3751,47.4453,3900.0
2011-08-12 13:30:00,60.84,60.84,60.79,60.82,8200.0,47.4375,47.4375,47.3985,47.4219,8200.0
2011-08-12 13:35:00,60.81,60.95,60.81,60.91,24300.0,47.4141,47.5233,47.4141,47.4921,24300.0
2011-08-12 13:40:00,60.91,61.04,60.91,60.99,18400.0,47.4921,47.5934,47.4921,47.5544,18400.0
2011-08-12 13:45:00,61.0,61.05,61.0,61.01,13600.0,47.5622,47.6012,47.5622,47.57,13600.0
2011-08-12 13:50:00,61.0,61.03,60.99,61.01,20900.0,47.5622,47.5856,47.5544,47.57,20900.0
2011-08-12 13:55:00,61.02,61.02,60.96,61.0,12000.0,47.5778,47.5778,47.5311,47.5622,12000.0
2011-08-12 14:00:00,61.02,61.08,61.02,61.04,33200.0,47.5778,47.6246,47.5778,47.5934,33200.0
2011-08-12 14:05:00,61.04,61.09,61.04,61.09,8500.0,47.5934,47.6324,47.5934,47.6324,8500.0
2011-08-12 14:10:00,61.09,61.09,60.84,60.92,25400.0,47.6324,47.6324,47.4375,47.4999,25400.0
2011-08-12 14:15:00,60.92,60.97,60.71,60.76,58800.0,47.4999,47.5389,47.3361,47.3751,58800.0
2011-08-12 14:20:00,60.77,60.77,60.54,60.62,79600.0,47.3829,47.3829,47.2036,47.266,79600.0
2011-08-12 14:25:00,60.6,60.76,60.6,60.67,22200.0,47.2504,47.3751,47.2504,47.3049,22200.0
2011-08-12 14:30:00,60.68,60.73,60.6,60.64,7000.0,47.3127,47.3517,47.2504,47.2815,7000.0
2011-08-12 14:35:00,60.67,60.67,60.52,60.52,17700.0,47.3049,47.3049,47.188,47.188,17700.0
2011-08-12 14:40:00,60.51,60.67,60.48,60.66,41000.0,47.1802,47.3049,47.1568,47.2971,41000.0
2011-08-12 14:45:00,60.64,60.76,60.63,60.69,45800.0,47.2815,47.3751,47.2738,47.3205,45800.0
2011-08-12 14:50:00,60.68,60.68,60.59,60.66,11400.0,47.3127,47.3127,47.2426,47.2971,11400.0
2011-08-12 14:55:00,60.68,60.75,60.63,60.7,22100.0,47.3127,47.3673,47.2738,47.3283,22100.0
2011-08-12 15:00:00,60.69,60.82,60.69,60.75,11600.0,47.3205,47.4219,47.3205,47.3673,11600.0
2011-08-12 15:05:00,60.77,60.83,60.64,60.66,45900.0,47.3829,47.4297,47.2815,47.2971,45900.0
2011-08-12 15:10:00,60.64,60.73,60.61,60.64,47100.0,47.2815,47.3517,47.2582,47.2815,47100.0
2011-08-12 15:15:00,60.62,60.69,60.61,60.62,55400.0,47.266,47.3205,47.2582,47.266,55400.0
2011-08-12 15:20:00,60.63,60.76,60.63,60.72,56700.0,47.2738,47.3751,47.2738,47.3439,56700.0
2011-08-12 15:25:00,60.72,60.72,60.61,60.62,31700.0,47.3439,47.3439,47.2582,47.266,31700.0
2011-08-12 15:30:00,60.64,60.65,60.41,60.5,66700.0,47.2815,47.2893,47.1022,47.1724,66700.0
2011-08-12 15:35:00,60.49,60.6,60.48,60.58,39700.0,47.1646,47.2504,47.1568,47.2348,39700.0
2011-08-12 15:40:00,60.57,60.66,60.57,60.6,44500.0,47.227,47.2971,47.227,47.2504,44500.0
2011-08-12 15:45:00,60.62,60.65,60.54,60.58,47900.0,47.266,47.2893,47.2036,47.2348,47900.0
2011-08-12 15:50:00,60.62,60.64,60.58,60.6,43100.0,47.266,47.2815,47.2348,47.2504,43100.0
2011-08-12 15:55:00,60.6,60.7,60.6,60.68,59900.0,47.2504,47.3283,47.2504,47.3127,59900.0
2011-08-15 09:30:00,61.22,61.42,61.21,61.36,108800.0,47.7338,47.8897,47.726,47.8429,108800.0
2011-08-15 09:35:00,61.35,61.5,61.32,61.47,40500.0,47.8351,47.9521,47.8118,47.9287,40500.0
2011-08-15 09:40:00,61.49,61.6,61.45,61.55,120700.0,47.9443,48.0301,47.9131,47.9911,120700.0
2011-08-15 09:45:00,61.55,61.58,61.44,61.54,44800.0,47.9911,48.0145,47.9053,47.9833,44800.0
2011-08-15 09:50:00,61.54,61.62,61.41,61.42,22300.0,47.9833,48.0457,47.8819,47.8897,22300.0
2011-08-15 09:55:00,61.44,61.49,61.4,61.45,9500.0,47.9053,47.9443,47.8741,47.9131,9500.0
2011-08-15 10:00:00,61.49,61.6,61.41,61.42,28400.0,47.9443,48.0301,47.8819,47.8897,28400.0
2011-08-15 10:05:00,61.43,61.52,61.4,61.5,40800.0,47.8975,47.9677,47.8741,47.9521,40800.0
2011-08-15 10:10:00,61.5,61.63,61.5,61.62,26700.0,47.9521,48.0535,47.9521,48.0457,26700.0
2011-08-15 10:15:00,61.63,61.72,61.63,61.69,22900.0,48.0535,48.1236,48.0535,48.1002,22900.0
2011-08-15 10:20:00,61.71,61.79,61.67,61.77,80800.0,48.1158,48.1782,48.0846,48.1626,80800.0
2011-08-15 10:25:00,61.78,61.79,61.69,61.75,38100.0,48.1704,48.1782,48.1002,48.147,38100.0
2011-08-15 10:30:00,61.76,61.8,61.68,61.68,37000.0,48.1548,48.186,48.0924,48.0924,37000.0
2011-08-15 10:35:00,61.69,61.74,61.67,61.69,18300.0,48.1002,48.1392,48.0846,48.1002,18300.0
2011-08-15 10:40:00,61.67,61.68,61.57,61.58,61900.0,48.0846,48.0924,48.0067,48.0145,61900.0
2011-08-15 10:45:00,61.58,61.63,61.58,61.59,27700.0,48.0145,48.0535,48.0145,48.0223,27700.0
2011-08-15 10:50:00,61.62,61.69,61.56,61.57,20700.0,48.0457,48.1002,47.9989,48.0067,20700.0
2011-08-15 10:55:00,61.57,61.59,61.49,61.51,31500.0,48.0067,48.0223,47.9443,47.9599,31500.0
2011-08-15 11:00:00,61.5,61.57,61.5,61.54,21800.0,47.9521,48.0067,47.9521,47.9833,21800.0
2011-08-15 11:05:00,61.54,61.57,61.45,61.47,13300.0,47.9833,48.0067,47.9131,47.9287,13300.0
2011-08-15 11:10:00,61.47,61.5,61.43,61.47,16700.0,47.9287,47.9521,47.8975,47.9287,16700.0
2011-08-15 11:15:00,61.44,61.44,61.26,61.27,38500.0,47.9053,47.9053,47.765,47.7728,38500.0
2011-08-15 11:20:00,61.27,61.33,61.27,61.3,43100.0,47.7728,47.8195,47.7728,47.7962,43100.0
2011-08-15 11:25:00,61.31,61.31,61.21,61.29,39200.0,47.804,47.804,47.726,47.7884,39200.0
2011-08-15 11:30:00,61.3,61.3,61.14,61.19,55000.0,47.7962,47.7962,47.6714,47.7104,55000.0
2011-08-15 11:35:00,61.19,61.25,61.19,61.24,27800.0,47.7104,47.7572,47.7104,47.7494,27800.0
2011-08-15 11:40:00,61.23,61.33,61.23,61.33,33100.0,47.7416,47.8195,47.7416,47.8195,33100.0
2011-08-15 11:45:00,61.33,61.38,61.33,61.35,13900.0,47.8195,47.8585,47.8195,47.8351,13900.0
2011-08-15 11:50:00,61.35,61.43,61.35,61.4,14700.0,47.8351,47.8975,47.8351,47.8741,14700.0
2011-08-15 11:55:00,61.41,61.42,61.36,61.37,27500.0,47.8819,47.8897,47.8429,47.8507,27500.0
2011-08-15 12:00:00,61.37,61.49,61.36,61.48,39600.0,47.8507,47.9443,47.8429,47.9365,39600.0
2011-08-15 12:05:00,61.49,61.49,61.34,61.34,49100.0,47.9443,47.9443,47.8273,47.8273,49100.0
2011-08-15 12:10:00,61.36,61.4,61.34,61.37,15400.0,47.8429,47.8741,47.8273,47.8507,15400.0
2011-08-15 12:15:00,61.38,61.42,61.37,61.42,12300.0,47.8585,47.8897,47.8507,47.8897,12300.0
2011-08-15 12:20:00,61.41,61.45,61.38,61.39,23500.0,47.8819,47.9131,47.8585,47.8663,23500.0
2011-08-15 12:25:00,61.4,61.46,61.39,61.46,15100.0,47.8741,47.9209,47.8663,47.9209,15100.0
2011-08-15 12:30:00,61.46,61.49,61.44,61.45,17800.0,47.9209,47.9443,47.9053,47.9131,17800.0
2011-08-15 12:35:00,61.44,61.48,61.4,61.48,17300.0,47.9053,47.9365,47.8741,47.9365,17300.0
2011-08-15 12:40:00,61.49,61.55,61.49,61.55,22400.0,47.9443,47.9911,47.9443,47.9911,22400.0
2011-08-15 12:45:00,61.55,61.58,61.52,61.54,18600.0,47.9911,48.0145,47.9677,47.9833,18600.0
2011-08-15 12:50:00,61.54,61.66,61.54,61.61,40700.0,47.9833,48.0769,47.9833,48.0379,40700.0
2011-08-15 12:55:00,61.62,61.64,61.61,61.62,9200.0,48.0457,48.0613,48.0379,48.0457,9200.0
2011-08-15 13:00:00,61.63,61.71,61.61,61.63,37000.0,48.0535,48.1158,48.0379,48.0535,37000.0
2011-08-15 13:05:00,61.62,61.62,61.56,61.62,17000.0,48.0457,48.0457,47.9989,48.0457,17000.0
2011-08-15 13:10:00,61.63,61.63,61.46,61.51,40100.0,48.0535,48.0535,47.9209,47.9599,40100.0
2011-08-15 13:15:00,61.51,61.58,61.51,61.53,24400.0,47.9599,48.0145,47.9599,47.9755,24400.0
2011-08-15 13:20:00,61.53,61.57,61.52,61.56,20800.0,47.9755,48.0067,47.9677,47.9989,20800.0
2011-08-15 13:25:00,61.56,61.61,61.56,61.59,14100.0,47.9989,48.0379,47.9989,48.0223,14100.0
2011-08-15 13:30:00,61.59,61.61,61.51,61.61,55700.0,48.0223,48.0379,47.9599,48.0379,55700.0
2011-08-15 13:35:00,61.61,61.63,61.54,61.56,23700.0,48.0379,48.0535,47.9833,47.9989,23700.0
2011-08-15 13:40:00,61.56,61.62,61.52,61.62,31800.0,47.9989,48.0457,47.9677,48.0457,31800.0
2011-08-15 13:45:00,61.62,61.68,61.56,61.57,120700.0,48.0457,48.0924,47.9989,48.0067,120700.0
2011-08-15 13:50:00,61.57,61.66,61.54,61.64,29300.0,48.0067,48.0769,47.9833,48.0613,29300.0
2011-08-15 13:55:00,61.62,61.67,61.61,61.64,19800.0,48.0457,48.0846,48.0379,48.0613,19800.0
2011-08-15 14:00:00,61.65,61.73,61.63,61.73,26200.0,48.0691,48.1314,48.0535,48.1314,26200.0
2011-08-15 14:05:00,61.73,61.74,61.67,61.69,22900.0,48.1314,48.1392,48.0846,48.1002,22900.0
2011-08-15 14:10:00,61.7,61.72,61.66,61.71,29800.0,48.108,48.1236,48.0769,48.1158,29800.0
2011-08-15 14:15:00,61.71,61.75,61.71,61.73,21700.0,48.1158,48.147,48.1158,48.1314,21700.0
2011-08-15 14:20:00,61.74,61.83,61.73,61.79,55800.0,48.1392,48.2094,48.1314,48.1782,55800.0
2011-08-15 14:25:00,61.79,61.86,61.77,61.83,31500.0,48.1782,48.2328,48.1626,48.2094,31500.0
2011-08-15 14:30:00,61.84,61.88,61.73,61.75,53700.0,48.2172,48.2484,48.1314,48.147,53700.0
2011-08-15 14:35:00,61.74,61.78,61.71,61.72,42400.0,48.1392,48.1704,48.1158,48.1236,42400.0
2011-08-15 14:40:00,61.72,61.81,61.72,61.78,24300.0,48.1236,48.1938,48.1236,48.1704,24300.0
2011-08-15 14:45:00,61.77,61.87,61.76,61.85,28400.0,48.1626,48.2406,48.1548,48.225,28400.0
2011-08-15 14:50:00,61.84,61.87,61.76,61.77,25500.0,48.2172,48.2406,48.1548,48.1626,25500.0
2011-08-15 14:55:00,61.78,61.86,61.78,61.86,30200.0,48.1704,48.2328,48.1704,48.2328,30200.0
2011-08-15 15:00:00,61.86,61.87,61.81,61.87,36000.0,48.2328,48.2406,48.1938,48.2406,36000.0
2011-08-15 15:05:00,61.88,61.91,61.87,61.91,84500.0,48.2484,48.2718,48.2406,48.2718,84500.0
2011-08-15 15:10:00,61.91,61.91,61.83,61.86,24500.0,48.2718,48.2718,48.2094,48.2328,24500.0
2011-08-15 15:15:00,61.87,61.88,61.83,61.85,26400.0,48.2406,48.2484,48.2094,48.225,26400.0
2011-08-15 15:20:00,61.86,61.95,61.81,61.81,30700.0,48.2328,48.303,48.1938,48.1938,30700.0
2011-08-15 15:25:00,61.8,61.86,61.76,61.78,24700.0,48.186,48.2328,48.1548,48.1704,24700.0
2011-08-15 15:30:00,61.79,61.89,61.77,61.87,36200.0,48.1782,48.2562,48.1626,48.2406,36200.0
2011-08-15 15:35:00,61.86,61.9,61.85,61.88,35800.0,48.2328,48.264,48.225,48.2484,35800.0
2011-08-15 15:40:00,61.89,61.93,61.87,61.93,34300.0,48.2562,48.2874,48.2406,48.2874,34300.0
2011-08-15 15:45:00,61.96,61.99,61.91,61.94,59000.0,48.3108,48.3342,48.2718,48.2952,59000.0
2011-08-15 15:50:00,61.95,62.0,61.93,61.95,41800.0,48.303,48.342,48.2874,48.303,41800.0
2011-08-15 15:55:00,61.96,62.07,61.96,62.06,54100.0,48.3108,48.3965,48.3108,48.3887,54100.0
2011-08-16 09:30:00,61.42,61.44,61.27,61.33,180600.0,47.8897,47.9053,47.7728,47.8195,180600.0
2011-08-16 09:35:00,61.36,61.6,61.36,61.54,53100.0,47.8429,48.0301,47.8429,47.9833,53100.0
2011-08-16 09:40:00,61.55,61.55,61.43,61.43,30900.0,47.9911,47.9911,47.8975,47.8975,30900.0
2011-08-16 09:45:00,61.43,61.43,61.24,61.24,71800.0,47.8975,47.8975,47.7494,47.7494,71800.0
2011-08-16 09:50:00,61.24,61.28,61.13,61.23,40100.0,47.7494,47.7806,47.6636,47.7416,40100.0
2011-08-16 09:55:00,61.24,61.38,61.24,61.29,19700.0,47.7494,47.8585,47.7494,47.7884,19700.0
2011-08-16 10:00:00,61.27,61.44,61.26,61.32,25900.0,47.7728,47.9053,47.765,47.8118,25900.0
2011-08-16 10:05:00,61.33,61.33,61.23,61.28,33300.0,47.8195,47.8195,47.7416,47.7806,33300.0
2011-08-16 10:10:00,61.28,61.36,61.28,61.33,17700.0,47.7806,47.8429,47.7806,47.8195,17700.0
2011-08-16 10:15:00,61.35,61.46,61.33,61.43,19400.0,47.8351,47.9209,47.8195,47.8975,19400.0
2011-08-16 10:20:00,61.44,61.51,61.41,61.51,40200.0,47.9053,47.9599,47.8819,47.9599,40200.0
2011-08-16 10:25:00,61.53,61.64,61.49,61.61,17500.0,47.9755,48.0613,47.9443,48.0379,17500.0
2011-08-16 10:30:00,61.61,61.62,61.53,61.58,8300.0,48.0379,48.0457,47.9755,48.0145,8300.0
2011-08-16 10:35:00,61.59,61.64,61.54,61.6,15600.0,48.0223,48.0613,47.9833,48.0301,15600.0
2011-08-16 10:40:00,61.6,61.65,61.5,61.52,33100.0,48.0301,48.0691,47.9521,47.9677,33100.0
2011-08-16 10:45:00,61.54,61.62,61.46,61.62,37500.0,47.9833,48.0457,47.9209,48.0457,37500.0
2011-08-16 10:50:00,61.63,61.68,61.58,61.68,23300.0,48.0535,48.0924,48.0145,48.0924,23300.0
2011-08-16 10:55:00,61.67,61.74,61.66,61.74,6700.0,48.0846,48.1392,48.0769,48.1392,6700.0
2011-08-16 11:00:00,61.73,61.73,61.59,61.63,13200.0,48.1314,48.1314,48.0223,48.0535,13200.0
2011-08-16 11:05:00,61.66,61.72,61.58,61.59,16800.0,48.0769,48.1236,48.0145,48.0223,16800.0
2011-08-16 11:10:00,61.59,61.65,61.53,61.59,24100.0,48.0223,48.0691,47.9755,48.0223,24100.0
2011-08-16 11:15:00,61.59,61.59,61.51,61.53,19600.0,48.0223,48.0223,47.9599,47.9755,19600.0
2011-08-16 11:20:00,61.54,61.58,61.51,61.58,37200.0,47.9833,48.0145,47.9599,48.0145,37200.0
2011-08-16 11:25:00,61.6,61.67,61.56,61.66,21700.0,48.0301,48.0846,47.9989,48.0769,21700.0
2011-08-16 11:30:00,61.65,61.66,61.55,61.58,23900.0,48.0691,48.0769,47.9911,48.0145,23900.0
2011-08-16 11:35:00,61.59,61.68,61.59,61.67,11300.0,48.0223,48.0924,48.0223,48.0846,11300.0
2011-08-16 11:40:00,61.66,61.81,61.64,61.8,12300.0,48.0769,48.1938,48.0613,48.186,12300.0
2011-08-16 11:45:00,61.83,61.83,61.78,61.8,12400.0,48.2094,48.2094,48.1704,48.186,12400.0
2011-08-16 11:50:00,61.8,61.83,61.76,61.8,13600.0,48.186,48.2094,48.1548,48.186,13600.0
2011-08-16 11:55:00,61.8,61.8,61.74,61.77,12200.0,48.186,48.186,48.1392,48.1626,12200.0
2011-08-16 12:00:00,61.77,61.81,61.72,61.72,18000.0,48.1626,48.1938,48.1236,48.1236,18000.0
2011-08-16 12:05:00,61.71,61.94,61.68,61.94,24000.0,48.1158,48.2952,48.0924,48.2952,24000.0
2011-08-16 12:10:00,61.97,62.02,61.54,61.78,271100.0,48.3186,48.3575,47.9833,48.1704,271100.0
2011-08-16 12:15:00,61.82,61.86,61.61,61.69,72900.0,48.2016,48.2328,48.0379,48.1002,72900.0
2011-08-16 12:20:00,61.59,61.8,61.58,61.64,59500.0,48.0223,48.186,48.0145,48.0613,59500.0
2011-08-16 12:25:00,61.57,61.65,61.29,61.37,73200.0,48.0067,48.0691,47.7884,47.8507,73200.0
2011-08-16 12:30:00,61.34,61.4,61.22,61.37,41500.0,47.8273,47.8741,47.7338,47.8507,41500.0
2011-08-16 12:35:00,61.39,61.47,61.38,61.42,36500.0,47.8663,47.9287,47.8585,47.8897,36500.0
2011-08-16 12:40:00,61.42,61.51,61.36,61.4,26100.0,47.8897,47.9599,47.8429,47.8741,26100.0
2011-08-16 12:45:00,61.41,61.42,61.19,61.3,22000.0,47.8819,47.8897,47.7104,47.7962,22000.0
2011-08-16 12:50:00,61.33,61.34,61.22,61.33,24000.0,47.8195,47.8273,47.7338,47.8195,24000.0
2011-08-16 12:55:00,61.3,61.33,61.18,61.2,47300.0,47.7962,47.8195,47.7026,47.7182,47300.0
2011-08-16 13:00:00,61.21,61.23,60.95,61.01,56600.0,47.726,47.7416,47.5233,47.57,56600.0
2011-08-16 13:05:00,61.0,61.0,60.79,60.95,61600.0,47.5622,47.5622,47.3985,47.5233,61600.0
2011-08-16 13:10:00,60.95,61.03,60.91,61.0,31400.0,47.5233,47.5856,47.4921,47.5622,31400.0
2011-08-16 13:15:00,60.99,61.05,60.98,61.01,20800.0,47.5544,47.6012,47.5467,47.57,20800.0
2011-08-16 13:20:00,61.01,61.12,60.91,61.12,67600.0,47.57,47.6558,47.4921,47.6558,67600.0
2011-08-16 13:25:00,61.12,61.13,61.05,61.05,68000.0,47.6558,47.6636,47.6012,47.6012,68000.0
2011-08-16 13:30:00,61.04,61.19,61.0,61.15,19300.0,47.5934,47.7104,47.5622,47.6792,19300.0
2011-08-16 13:35:00,61.16,61.19,61.08,61.1,15500.0,47.687,47.7104,47.6246,47.6402,15500.0
2011-08-16 13:40:00,61.1,61.15,61.07,61.12,11800.0,47.6402,47.6792,47.6168,47.6558,11800.0
2011-08-16 13:45:00,61.07,61.17,61.06,61.16,13100.0,47.6168,47.6948,47.609,47.687,13100.0
2011-08-16 13:50:00,61.16,61.36,61.16,61.33,25800.0,47.687,47.8429,47.687,47.8195,25800.0
2011-08-16 13:55:00,61.34,61.36,61.29,61.3,15600.0,47.8273,47.8429,47.7884,47.7962,15600.0
2011-08-16 14:00:00,61.28,61.48,61.28,61.4,44300.0,47.7806,47.9365,47.7806,47.8741,44300.0
2011-08-16 14:05:00,61.41,61.46,61.39,61.41,37400.0,47.8819,47.9209,47.8663,47.8819,37400.0
2011-08-16 14:10:00,61.41,61.56,61.41,61.55,20500.0,47.8819,47.9989,47.8819,47.9911,20500.0
2011-08-16 14:15:00,61.56,61.56,61.42,61.45,19800.0,47.9989,47.9989,47.8897,47.9131,19800.0
2011-08-16 14:20:00,61.44,61.49,61.34,61.34,12800.0,47.9053,47.9443,47.8273,47.8273,12800.0
2011-08-16 14:25:00,61.34,61.36,61.31,61.35,15100.0,47.8273,47.8429,47.804,47.8351,15100.0
2011-08-16 14:30:00,61.36,61.39,61.25,61.27,34200.0,47.8429,47.8663,47.7572,47.7728,34200.0
2011-08-16 14:35:00,61.31,61.31,61.18,61.2,20300.0,47.804,47.804,47.7026,47.7182,20300.0
2011-08-16 14:40:00,61.22,61.28,61.22,61.28,56900.0,47.7338,47.7806,47.7338,47.7806,56900.0
2011-08-16 14:45:00,61.28,61.34,61.23,61.3,60200.0,47.7806,47.8273,47.7416,47.7962,60200.0
2011-08-16 14:50:00,61.32,61.33,61.13,61.17,25900.0,47.8118,47.8195,47.6636,47.6948,25900.0
2011-08-16 14:55:00,61.2,61.21,61.11,61.13,12100.0,47.7182,47.726,47.648,47.6636,12100.0
2011-08-16 15:00:00,61.12,61.24,61.12,61.2,10900.0,47.6558,47.7494,47.6558,47.7182,10900.0
2011-08-16 15:05:00,61.21,61.35,61.21,61.35,30600.0,47.726,47.8351,47.726,47.8351,30600.0
2011-08-16 15:10:00,61.37,61.39,61.3,61.32,104500.0,47.8507,47.8663,47.7962,47.8118,104500.0
2011-08-16 15:15:00,61.31,61.45,61.27,61.45,115700.0,47.804,47.9131,47.7728,47.9131,115700.0
2011-08-16 15:20:00,61.45,61.47,61.39,61.47,55500.0,47.9131,47.9287,47.8663,47.9287,55500.0
2011-08-16 15:25:00,61.5,61.69,61.5,61.69,57400.0,47.9521,48.1002,47.9521,48.1002,57400.0
2011-08-16 15:30:00,61.69,61.69,61.58,61.6,22500.0,48.1002,48.1002,48.0145,48.0301,22500.0
2011-08-16 15:35:00,61.63,61.65,61.59,61.62,13500.0,48.0535,48.0691,48.0223,48.0457,13500.0
2011-08-16 15:40:00,61.61,61.69,61.56,61.68,30900.0,48.0379,48.1002,47.9989,48.0924,30900.0
2011-08-16 15:45:00,61.68,61.72,61.45,61.55,53100.0,48.0924,48.1236,47.9131,47.9911,53100.0
2011-08-16 15:50:00,61.55,61.57,61.41,61.43,37500.0,47.9911,48.0067,47.8819,47.8975,37500.0
2011-08-16 15:55:00,61.43,61.43,61.37,61.42,44700.0,47.8975,47.8975,47.8507,47.8897,44700.0
2011-08-17 09:30:00,61.8,61.89,61.7,61.87,72800.0,48.186,48.2562,48.108,48.2406,72800.0
2011-08-17 09:35:00,61.87,62.01,61.87,61.92,33900.0,48.2406,48.3498,48.2406,48.2796,33900.0
2011-08-17 09:40:00,61.93,61.96,61.9,61.91,18300.0,48.2874,48.3108,48.264,48.2718,18300.0
2011-08-17 09:45:00,61.95,62.15,61.95,62.09,43400.0,48.303,48.4589,48.303,48.4121,43400.0
2011-08-17 09:50:00,62.1,62.23,62.06,62.19,38500.0,48.4199,48.5213,48.3887,48.4901,38500.0
2011-08-17 09:55:00,62.21,62.25,62.13,62.16,13600.0,48.5057,48.5369,48.4433,48.4667,13600.0
2011-08-17 10:00:00,62.18,62.18,62.05,62.06,25400.0,48.4823,48.4823,48.3809,48.3887,25400.0
2011-08-17 10:05:00,62.06,62.1,62.02,62.09,10900.0,48.3887,48.4199,48.3575,48.4121,10900.0
2011-08-17 10:10:00,62.08,62.16,62.04,62.14,22500.0,48.4043,48.4667,48.3731,48.4511,22500.0
2011-08-17 10:15:00,62.14,62.21,62.13,62.2,14700.0,48.4511,48.5057,48.4433,48.4979,14700.0
2011-08-17 10:20:00,62.2,62.24,62.1,62.14,20500.0,48.4979,48.5291,48.4199,48.4511,20500.0
2011-08-17 10:25:00,62.13,62.24,62.13,62.24,19500.0,48.4433,48.5291,48.4433,48.5291,19500.0
2011-08-17 10:30:00,62.22,62.24,62.05,62.08,53100.0,48.5135,48.5291,48.3809,48.4043,53100.0
2011-08-17 10:35:00,62.09,62.11,62.04,62.09,17800.0,48.4121,48.4277,48.3731,48.4121,17800.0
2011-08-17 10:40:00,62.08,62.16,62.05,62.09,11100.0,48.4043,48.4667,48.3809,48.4121,11100.0
2011-08-17 10:45:00,62.07,62.08,62.02,62.07,26800.0,48.3965,48.4043,48.3575,48.3965,26800.0
2011-08-17 10:50:00,62.07,62.11,61.9,61.94,47000.0,48.3965,48.4277,48.264,48.2952,47000.0
2011-08-17 10:55:00,61.95,61.95,61.82,61.82,34800.0,48.303,48.303,48.2016,48.2016,34800.0
2011-08-17 11:00:00,61.81,61.89,61.81,61.88,70500.0,48.1938,48.2562,48.1938,48.2484,70500.0
2011-08-17 11:05:00,61.89,61.93,61.88,61.9,30100.0,48.2562,48.2874,48.2484,48.264,30100.0
2011-08-17 11:10:00,61.9,61.99,61.89,61.94,19300.0,48.264,48.3342,48.2562,48.2952,19300.0
2011-08-17 11:15:00,61.95,61.96,61.81,61.82,27300.0,48.303,48.3108,48.1938,48.2016,27300.0
2011-08-17 11:20:00,61.81,61.84,61.8,61.8,13000.0,48.1938,48.2172,48.186,48.186,13000.0
2011-08-17 11:25:00,61.8,61.8,61.7,61.75,28200.0,48.186,48.186,48.108,48.147,28200.0
2011-08-17 11:30:00,61.76,61.82,61.66,61.68,28800.0,48.1548,48.2016,48.0769,48.0924,28800.0
2011-08-17 11:35:00,61.68,61.69,61.61,61.64,22500.0,48.0924,48.1002,48.0379,48.0613,22500.0
2011-08-17 11:40:00,61.63,61.67,61.5,61.55,73600.0,48.0535,48.0846,47.9521,47.9911,73600.0
2011-08-17 11:45:00,61.55,61.61,61.53,61.59,83400.0,47.9911,48.0379,47.9755,48.0223,83400.0
2011-08-17 11:50:00,61.59,61.64,61.56,61.56,17400.0,48.0223,48.0613,47.9989,47.9989,17400.0
2011-08-17 11:55:00,61.54,61.54,61.37,61.44,47900.0,47.9833,47.9833,47.8507,47.9053,47900.0
2011-08-17 12:00:00,61.42,61.49,61.37,61.38,58400.0,47.8897,47.9443,47.8507,47.8585,58400.0
2011-08-17 12:05:00,61.38,61.4,61.19,61.24,40700.0,47.8585,47.8741,47.7104,47.7494,40700.0
2011-08-17 12:10:00,61.26,61.28,61.19,61.28,30300.0,47.765,47.7806,47.7104,47.7806,30300.0
2011-08-17 12:15:00,61.28,61.34,61.25,61.26,20300.0,47.7806,47.8273,47.7572,47.765,20300.0
2011-08-17 12:20:00,61.29,61.35,61.26,61.35,11000.0,47.7884,47.8351,47.765,47.8351,11000.0
2011-08-17 12:25:00,61.35,61.39,61.28,61.39,20100.0,47.8351,47.8663,47.7806,47.8663,20100.0
2011-08-17 12:30:00,61.39,61.46,61.39,61.46,29900.0,47.8663,47.9209,47.8663,47.9209,29900.0
2011-08-17 12:35:00,61.49,61.51,61.43,61.45,14100.0,47.9443,47.9599,47.8975,47.9131,14100.0
2011-08-17 12:40:00,61.48,61.51,61.47,61.49,6100.0,47.9365,47.9599,47.9287,47.9443,6100.0
2011-08-17 12:45:00,61.48,61.48,61.38,61.46,13400.0,47.9365,47.9365,47.8585,47.9209,13400.0
2011-08-17 12:50:00,61.46,61.49,61.32,61.37,18500.0,47.9209,47.9443,47.8118,47.8507,18500.0
2011-08-17 12:55:00,61.33,61.33,61.19,61.26,36500.0,47.8195,47.8195,47.7104,47.765,36500.0
2011-08-17 13:00:00,61.26,61.26,61.12,61.23,28000.0,47.765,47.765,47.6558,47.7416,28000.0
2011-08-17 13:05:00,61.23,61.26,61.13,61.26,26000.0,47.7416,47.765,47.6636,47.765,26000.0
2011-08-17 13:10:00,61.27,61.34,61.22,61.29,23000.0,47.7728,47.8273,47.7338,47.7884,23000.0
2011-08-17 13:15:00,61.28,61.33,61.27,61.32,10400.0,47.7806,47.8195,47.7728,47.8118,10400.0
2011-08-17 13:20:00,61.32,61.34,61.15,61.19,55400.0,47.8118,47.8273,47.6792,47.7104,55400.0
2011-08-17 13:25:00,61.19,61.19,61.07,61.14,37800.0,47.7104,47.7104,47.6168,47.6714,37800.0
2011-08-17 13:30:00,61.16,61.21,61.09,61.09,18900.0,47.687,47.726,47.6324,47.6324,18900.0
2011-08-17 13:35:00,61.1,61.14,61.08,61.11,51500.0,47.6402,47.6714,47.6246,47.648,51500.0
2011-08-17 13:40:00,61.1,61.1,60.94,61.02,110300.0,47.6402,47.6402,47.5155,47.5778,110300.0
2011-08-17 13:45:00,60.99,61.09,60.99,61.09,14300.0,47.5544,47.6324,47.5544,47.6324,14300.0
2011-08-17 13:50:00,61.09,61.19,61.05,61.19,19800.0,47.6324,47.7104,47.6012,47.7104,19800.0
2011-08-17 13:55:00,61.19,61.19,61.08,61.1,36200.0,47.7104,47.7104,47.6246,47.6402,36200.0
2011-08-17 14:00:00,61.13,61.25,61.12,61.19,16600.0,47.6636,47.7572,47.6558,47.7104,16600.0
2011-08-17 14:05:00,61.19,61.21,61.15,61.21,18100.0,47.7104,47.726,47.6792,47.726,18100.0
2011-08-17 14:10:00,61.21,61.32,61.21,61.27,10300.0,47.726,47.8118,47.726,47.7728,10300.0
2011-08-17 14:15:00,61.27,61.35,61.22,61.35,12900.0,47.7728,47.8351,47.7338,47.8351,12900.0
2011-08-17 14:20:00,61.34,61.38,61.28,61.32,67200.0,47.8273,47.8585,47.7806,47.8118,67200.0
2011-08-17 14:25:00,61.31,61.31,61.2,61.22,34400.0,47.804,47.804,47.7182,47.7338,34400.0
2011-08-17 14:30:00,61.22,61.29,61.2,61.21,12800.0,47.7338,47.7884,47.7182,47.726,12800.0
2011-08-17 14:35:00,61.2,61.2,61.13,61.13,34300.0,47.7182,47.7182,47.6636,47.6636,34300.0
2011-08-17 14:40:00,61.13,61.24,61.11,61.24,17200.0,47.6636,47.7494,47.648,47.7494,17200.0
2011-08-17 14:45:00,61.23,61.23,61.13,61.21,18700.0,47.7416,47.7416,47.6636,47.726,18700.0
2011-08-17 14:50:00,61.2,61.26,61.16,61.25,25900.0,47.7182,47.765,47.687,47.7572,25900.0
2011-08-17 14:55:00,61.27,61.36,61.27,61.36,43500.0,47.7728,47.8429,47.7728,47.8429,43500.0
2011-08-17 15:00:00,61.36,61.36,61.26,61.29,22100.0,47.8429,47.8429,47.765,47.7884,22100.0
2011-08-17 15:05:00,61.31,61.39,61.28,61.39,22600.0,47.804,47.8663,47.7806,47.8663,22600.0
2011-08-17 15:10:00,61.4,61.46,61.37,61.38,27000.0,47.8741,47.9209,47.8507,47.8585,27000.0
2011-08-17 15:15:00,61.38,61.43,61.32,61.43,21400.0,47.8585,47.8975,47.8118,47.8975,21400.0
2011-08-17 15:20:00,61.43,61.47,61.35,61.42,21000.0,47.8975,47.9287,47.8351,47.8897,21000.0
2011-08-17 15:25:00,61.43,61.44,61.36,61.39,14700.0,47.8975,47.9053,47.8429,47.8663,14700.0
2011-08-17 15:30:00,61.41,61.41,61.32,61.32,13300.0,47.8819,47.8819,47.8118,47.8118,13300.0
2011-08-17 15:35:00,61.31,61.35,61.26,61.31,27600.0,47.804,47.8351,47.765,47.804,27600.0
2011-08-17 15:40:00,61.31,61.34,61.28,61.33,46100.0,47.804,47.8273,47.7806,47.8195,46100.0
2011-08-17 15:45:00,61.34,61.41,61.31,61.41,40400.0,47.8273,47.8819,47.804,47.8819,40400.0
2011-08-17 15:50:00,61.42,61.43,61.3,61.33,22800.0,47.8897,47.8975,47.7962,47.8195,22800.0
2011-08-17 15:55:00,61.36,61.45,61.36,61.43,40300.0,47.8429,47.9131,47.8429,47.8975,40300.0
2011-08-18 09:30:00,59.78,59.84,59.59,59.63,294400.0,46.611,46.6578,46.4629,46.494,294400.0
2011-08-18 09:35:00,59.6,59.61,59.36,59.48,171700.0,46.4707,46.4784,46.2835,46.3771,171700.0
2011-08-18 09:40:00,59.5,59.54,59.28,59.34,65400.0,46.3927,46.4239,46.2211,46.2679,65400.0
2011-08-18 09:45:00,59.3,59.34,59.24,59.28,63700.0,46.2367,46.2679,46.19,46.2211,63700.0
2011-08-18 09:50:00,59.28,59.52,59.27,59.34,37600.0,46.2211,46.4083,46.2133,46.2679,37600.0
2011-08-18 09:55:00,59.33,59.37,59.22,59.32,35400.0,46.2601,46.2913,46.1744,46.2523,35400.0
2011-08-18 10:00:00,59.33,59.33,58.52,58.73,296900.0,46.2601,46.2601,45.6286,45.7923,296900.0
2011-08-18 10:05:00,58.73,58.73,58.28,58.59,215500.0,45.7923,45.7923,45.4414,45.6831,215500.0
2011-08-18 10:10:00,58.6,58.71,58.45,58.66,77400.0,45.6909,45.7767,45.574,45.7377,77400.0
2011-08-18 10:15:00,58.63,58.95,58.63,58.82,50000.0,45.7143,45.9638,45.7143,45.8625,50000.0
2011-08-18 10:20:00,58.82,58.9,58.65,58.9,37800.0,45.8625,45.9249,45.7299,45.9249,37800.0
2011-08-18 10:25:00,58.9,59.0,58.85,58.93,27100.0,45.9249,46.0028,45.8859,45.9482,27100.0
2011-08-18 10:30:00,58.93,58.94,58.74,58.76,33400.0,45.9482,45.956,45.8001,45.8157,33400.0
2011-08-18 10:35:00,58.79,58.88,58.68,58.8,67800.0,45.8391,45.9093,45.7533,45.8469,67800.0
2011-08-18 10:40:00,58.8,58.8,58.58,58.73,70100.0,45.8469,45.8469,45.6753,45.7923,70100.0
2011-08-18 10:45:00,58.68,58.86,58.61,58.86,39000.0,45.7533,45.8937,45.6987,45.8937,39000.0
2011-08-18 10:50:00,58.88,58.98,58.87,58.98,17500.0,45.9093,45.9872,45.9015,45.9872,17500.0
2011-08-18 10:55:00,58.96,58.97,58.83,58.95,48500.0,45.9716,45.9794,45.8703,45.9638,48500.0
2011-08-18 11:00:00,58.95,59.0,58.79,58.84,46000.0,45.9638,46.0028,45.8391,45.8781,46000.0
2011-08-18 11:05:00,58.84,58.89,58.71,58.73,21700.0,45.8781,45.9171,45.7767,45.7923,21700.0
2011-08-18 11:10:00,58.72,58.86,58.7,58.79,53500.0,45.7845,45.8937,45.7689,45.8391,53500.0
2011-08-18 11:15:00,58.76,58.77,58.63,58.71,25600.0,45.8157,45.8235,45.7143,45.7767,25600.0
2011-08-18 11:20:00,58.7,58.82,58.67,58.76,21500.0,45.7689,45.8625,45.7455,45.8157,21500.0
2011-08-18 11:25:00,58.76,58.84,58.75,58.79,20000.0,45.8157,45.8781,45.8079,45.8391,20000.0
2011-08-18 11:30:00,58.79,59.04,58.76,58.91,55000.0,45.8391,46.034,45.8157,45.9327,55000.0
2011-08-18 11:35:00,58.89,59.04,58.88,58.98,370600.0,45.9171,46.034,45.9093,45.9872,370600.0
2011-08-18 11:40:00,58.95,59.02,58.93,59.01,12300.0,45.9638,46.0184,45.9482,46.0106,12300.0
2011-08-18 11:45:00,59.02,59.17,59.02,59.17,33300.0,46.0184,46.1354,46.0184,46.1354,33300.0
2011-08-18 11:50:00,59.17,59.17,59.06,59.12,12000.0,46.1354,46.1354,46.0496,46.0964,12000.0
2011-08-18 11:55:00,59.1,59.14,59.07,59.12,12500.0,46.0808,46.112,46.0574,46.0964,12500.0
2011-08-18 12:00:00,59.13,59.13,58.9,58.92,20100.0,46.1042,46.1042,45.9249,45.9405,20100.0
2011-08-18 12:05:00,58.93,58.99,58.88,58.96,28700.0,45.9482,45.995,45.9093,45.9716,28700.0
2011-08-18 12:10:00,58.95,59.14,58.91,59.06,85500.0,45.9638,46.112,45.9327,46.0496,85500.0
2011-08-18 12:15:00,59.05,59.18,59.05,59.11,26700.0,46.0418,46.1432,46.0418,46.0886,26700.0
2011-08-18 12:20:00,59.12,59.16,59.04,59.04,64500.0,46.0964,46.1276,46.034,46.034,64500.0
2011-08-18 12:25:00,59.05,59.09,59.0,59.04,51600.0,46.0418,46.073,46.0028,46.034,51600.0
2011-08-18 12:30:00,59.03,59.1,58.97,59.02,27600.0,46.0262,46.0808,45.9794,46.0184,27600.0
2011-08-18 12:35:00,59.03,59.03,58.93,58.95,20300.0,46.0262,46.0262,45.9482,45.9638,20300.0
2011-08-18 12:40:00,58.94,58.98,58.91,58.93,14800.0,45.956,45.9872,45.9327,45.9482,14800.0
2011-08-18 12:45:00,58.93,58.94,58.85,58.88,11700.0,45.9482,45.956,45.8859,45.9093,11700.0
2011-08-18 12:50:00,58.89,58.93,58.83,58.85,335200.0,45.9171,45.9482,45.8703,45.8859,335200.0
2011-08-18 12:55:00,58.85,58.91,58.85,58.9,49900.0,45.8859,45.9327,45.8859,45.9249,49900.0
2011-08-18 13:00:00,58.88,58.95,58.88,58.91,47500.0,45.9093,45.9638,45.9093,45.9327,47500.0
2011-08-18 13:05:00,58.91,58.91,58.71,58.72,20700.0,45.9327,45.9327,45.7767,45.7845,20700.0
2011-08-18 13:10:00,58.73,58.75,58.67,58.68,15100.0,45.7923,45.8079,45.7455,45.7533,15100.0
2011-08-18 13:15:00,58.66,58.68,58.61,58.68,48900.0,45.7377,45.7533,45.6987,45.7533,48900.0
2011-08-18 13:20:00,58.67,58.74,58.65,58.71,65900.0,45.7455,45.8001,45.7299,45.7767,65900.0
2011-08-18 13:25:00,58.71,58.76,58.71,58.71,65000.0,45.7767,45.8157,45.7767,45.7767,65000.0
2011-08-18 13:30:00,58.71,58.75,58.53,58.54,109100.0,45.7767,45.8079,45.6364,45.6442,109100.0
2011-08-18 13:35:00,58.53,58.58,58.41,58.44,110000.0,45.6364,45.6753,45.5428,45.5662,110000.0
2011-08-18 13:40:00,58.43,58.57,58.43,58.52,94700.0,45.5584,45.6676,45.5584,45.6286,94700.0
2011-08-18 13:45:00,58.51,58.65,58.5,58.63,94600.0,45.6208,45.7299,45.613,45.7143,94600.0
2011-08-18 13:50:00,58.63,58.68,58.55,58.56,72800.0,45.7143,45.7533,45.652,45.6598,72800.0
2011-08-18 13:55:00,58.55,58.56,58.42,58.51,44700.0,45.652,45.6598,45.5506,45.6208,44700.0
2011-08-18 14:00:00,58.52,58.88,58.51,58.76,284700.0,45.6286,45.9093,45.6208,45.8157,284700.0
2011-08-18 14:05:00,58.78,58.78,58.64,58.68,70300.0,45.8313,45.8313,45.7221,45.7533,70300.0
2011-08-18 14:10:00,58.68,58.75,58.58,58.64,87500.0,45.7533,45.8079,45.6753,45.7221,87500.0
2011-08-18 14:15:00,58.66,58.83,58.64,58.82,98100.0,45.7377,45.8703,45.7221,45.8625,98100.0
2011-08-18 14:20:00,58.83,58.92,58.75,58.92,82000.0,45.8703,45.9405,45.8079,45.9405,82000.0
2011-08-18 14:25:00,58.93,58.93,58.76,58.77,24800.0,45.9482,45.9482,45.8157,45.8235,24800.0
2011-08-18 14:30:00,58.75,58.77,58.66,58.7,27400.0,45.8079,45.8235,45.7377,45.7689,27400.0
2011-08-18 14:35:00,58.7,58.84,58.7,58.75,25100.0,45.7689,45.8781,45.7689,45.8079,25100.0
2011-08-18 14:40:00,58.72,58.74,58.61,58.64,35600.0,45.7845,45.8001,45.6987,45.7221,35600.0
2011-08-18 14:45:00,58.65,58.66,58.57,58.6,40700.0,45.7299,45.7377,45.6676,45.6909,40700.0
2011-08-18 14:50:00,58.62,58.62,58.47,58.51,25200.0,45.7065,45.7065,45.5896,45.6208,25200.0
2011-08-18 14:55:00,58.51,58.6,58.38,58.4,85900.0,45.6208,45.6909,45.5194,45.535,85900.0
2011-08-18 15:00:00,58.39,58.43,58.22,58.25,144200.0,45.5272,45.5584,45.3947,45.418,144200.0
2011-08-18 15:05:00,58.23,58.44,58.23,58.31,46800.0,45.4025,45.5662,45.4025,45.4648,46800.0
2011-08-18 15:10:00,58.3,58.47,58.3,58.36,65700.0,45.457,45.5896,45.457,45.5038,65700.0
2011-08-18 15:15:00,58.36,58.38,58.26,58.31,36500.0,45.5038,45.5194,45.4258,45.4648,36500.0
2011-08-18 15:20:00,58.31,58.38,58.27,58.3,39400.0,45.4648,45.5194,45.4336,45.457,39400.0
2011-08-18 15:25:00,58.29,58.52,58.26,58.48,62200.0,45.4492,45.6286,45.4258,45.5974,62200.0
2011-08-18 15:30:00,58.49,58.55,58.41,58.49,47100.0,45.6052,45.652,45.5428,45.6052,47100.0
2011-08-18 15:35:00,58.5,58.51,58.32,58.36,78400.0,45.613,45.6208,45.4726,45.5038,78400.0
2011-08-18 15:40:00,58.36,58.37,58.14,58.15,69000.0,45.5038,45.5116,45.3323,45.3401,69000.0
2011-08-18 15:45:00,58.12,58.31,58.11,58.28,139300.0,45.3167,45.4648,45.3089,45.4414,139300.0
2011-08-18 15:50:00,58.27,58.72,58.27,58.71,151900.0,45.4336,45.7845,45.4336,45.7767,151900.0
2011-08-18 15:55:00,58.71,58.8,58.57,58.68,86000.0,45.7767,45.8469,45.6676,45.7533,86000.0
2011-08-19 09:30:00,57.82,58.13,57.79,58.1,200900.0,45.0828,45.3245,45.0594,45.3011,200900.0
2011-08-19 09:35:00,58.14,58.48,58.1,58.45,35000.0,45.3323,45.5974,45.3011,45.574,35000.0
2011-08-19 09:40:00,58.47,58.64,58.44,58.58,26600.0,45.5896,45.7221,45.5662,45.6753,26600.0
2011-08-19 09:45:00,58.51,58.51,58.22,58.22,92400.0,45.6208,45.6208,45.3947,45.3947,92400.0
2011-08-19 09:50:00,58.19,58.35,58.1,58.33,58600.0,45.3713,45.496,45.3011,45.4804,58600.0
2011-08-19 09:55:00,58.33,58.63,58.26,58.59,104400.0,45.4804,45.7143,45.4258,45.6831,104400.0
2011-08-19 10:00:00,58.61,58.81,58.53,58.77,83500.0,45.6987,45.8547,45.6364,45.8235,83500.0
2011-08-19 10:05:00,58.76,58.83,58.54,58.72,47800.0,45.8157,45.8703,45.6442,45.7845,47800.0
2011-08-19 10:10:00,58.7,58.78,58.63,58.64,45300.0,45.7689,45.8313,45.7143,45.7221,45300.0
2011-08-19 10:15:00,58.62,59.03,58.62,58.95,122300.0,45.7065,46.0262,45.7065,45.9638,122300.0
2011-08-19 10:20:00,58.93,59.02,58.82,58.93,91600.0,45.9482,46.0184,45.8625,45.9482,91600.0
2011-08-19 10:25:00,58.95,59.36,58.95,59.24,77100.0,45.9638,46.2835,45.9638,46.19,77100.0
2011-08-19 10:30:00,59.24,59.28,59.1,59.12,48500.0,46.19,46.2211,46.0808,46.0964,48500.0
2011-08-19 10:35:00,59.12,59.14,58.86,58.87,27800.0,46.0964,46.112,45.8937,45.9015,27800.0
2011-08-19 10:40:00,58.89,59.02,58.81,58.91,40300.0,45.9171,46.0184,45.8547,45.9327,40300.0
2011-08-19 10:45:00,58.89,58.9,58.72,58.87,55400.0,45.9171,45.9249,45.7845,45.9015,55400.0
2011-08-19 10:50:00,58.9,58.94,58.75,58.87,28800.0,45.9249,45.956,45.8079,45.9015,28800.0
2011-08-19 10:55:00,58.9,58.97,58.83,58.83,38100.0,45.9249,45.9794,45.8703,45.8703,38100.0
2011-08-19 11:00:00,58.79,58.88,58.77,58.77,32100.0,45.8391,45.9093,45.8235,45.8235,32100.0
2011-08-19 11:05:00,58.76,58.76,58.57,58.57,28500.0,45.8157,45.8157,45.6676,45.6676,28500.0
2011-08-19 11:10:00,58.6,58.61,58.4,58.41,39900.0,45.6909,45.6987,45.535,45.5428,39900.0
2011-08-19 11:15:00,58.38,58.46,58.32,58.41,63900.0,45.5194,45.5818,45.4726,45.5428,63900.0
2011-08-19 11:20:00,58.38,58.57,58.37,58.55,45500.0,45.5194,45.6676,45.5116,45.652,45500.0
2011-08-19 11:25:00,58.54,58.56,58.44,58.47,20900.0,45.6442,45.6598,45.5662,45.5896,20900.0
2011-08-19 11:30:00,58.46,58.58,58.43,58.43,38400.0,45.5818,45.6753,45.5584,45.5584,38400.0
2011-08-19 11:35:00,58.45,58.46,58.28,58.41,33200.0,45.574,45.5818,45.4414,45.5428,33200.0
2011-08-19 11:40:00,58.41,58.65,58.4,58.64,63000.0,45.5428,45.7299,45.535,45.7221,63000.0
2011-08-19 11:45:00,58.62,58.62,58.47,58.52,30900.0,45.7065,45.7065,45.5896,45.6286,30900.0
2011-08-19 11:50:00,58.52,58.67,58.52,58.66,9900.0,45.6286,45.7455,45.6286,45.7377,9900.0
2011-08-19 11:55:00,58.66,58.74,58.56,58.73,44500.0,45.7377,45.8001,45.6598,45.7923,44500.0
2011-08-19 12:00:00,58.74,58.74,58.59,58.59,14200.0,45.8001,45.8001,45.6831,45.6831,14200.0
2011-08-19 12:05:00,58.59,58.71,58.56,58.57,42900.0,45.6831,45.7767,45.6598,45.6676,42900.0
2011-08-19 12:10:00,58.58,58.58,58.51,58.58,8100.0,45.6753,45.6753,45.6208,45.6753,8100.0
2011-08-19 12:15:00,58.57,58.6,58.52,58.52,4700.0,45.6676,45.6909,45.6286,45.6286,4700.0
2011-08-19 12:20:00,58.52,58.53,58.41,58.45,27300.0,45.6286,45.6364,45.5428,45.574,27300.0
2011-08-19 12:25:00,58.45,58.55,58.44,58.55,32600.0,45.574,45.652,45.5662,45.652,32600.0
2011-08-19 12:30:00,58.56,58.59,58.53,58.58,31200.0,45.6598,45.6831,45.6364,45.6753,31200.0
2011-08-19 12:35:00,58.58,58.66,58.52,58.52,19900.0,45.6753,45.7377,45.6286,45.6286,19900.0
2011-08-19 12:40:00,58.52,58.6,58.5,58.57,23800.0,45.6286,45.6909,45.613,45.6676,23800.0
2011-08-19 12:45:00,58.56,58.68,58.55,58.68,12300.0,45.6598,45.7533,45.652,45.7533,12300.0
2011-08-19 12:50:00,58.67,58.68,58.59,58.67,17400.0,45.7455,45.7533,45.6831,45.7455,17400.0
2011-08-19 12:55:00,58.68,58.68,58.53,58.55,76100.0,45.7533,45.7533,45.6364,45.652,76100.0
2011-08-19 13:00:00,58.56,58.56,58.45,58.48,37800.0,45.6598,45.6598,45.574,45.5974,37800.0
2011-08-19 13:05:00,58.49,58.61,58.47,58.61,33200.0,45.6052,45.6987,45.5896,45.6987,33200.0
2011-08-19 13:10:00,58.6,58.68,58.57,58.57,32800.0,45.6909,45.7533,45.6676,45.6676,32800.0
2011-08-19 13:15:00,58.57,58.62,58.49,58.6,29800.0,45.6676,45.7065,45.6052,45.6909,29800.0
2011-08-19 13:20:00,58.6,58.6,58.51,58.51,15400.0,45.6909,45.6909,45.6208,45.6208,15400.0
2011-08-19 13:25:00,58.5,58.54,58.47,58.52,23400.0,45.613,45.6442,45.5896,45.6286,23400.0
2011-08-19 13:30:00,58.52,58.54,58.32,58.33,51100.0,45.6286,45.6442,45.4726,45.4804,51100.0
2011-08-19 13:35:00,58.33,58.42,58.33,58.35,15600.0,45.4804,45.5506,45.4804,45.496,15600.0
2011-08-19 13:40:00,58.35,58.35,58.2,58.23,20600.0,45.496,45.496,45.3791,45.4025,20600.0
2011-08-19 13:45:00,58.22,58.38,58.22,58.38,29500.0,45.3947,45.5194,45.3947,45.5194,29500.0
2011-08-19 13:50:00,58.36,58.37,58.25,58.26,18500.0,45.5038,45.5116,45.418,45.4258,18500.0
2011-08-19 13:55:00,58.27,58.36,58.26,58.29,26100.0,45.4336,45.5038,45.4258,45.4492,26100.0
2011-08-19 14:00:00,58.28,58.36,58.23,58.23,44500.0,45.4414,45.5038,45.4025,45.4025,44500.0
2011-08-19 14:05:00,58.23,58.25,58.05,58.15,61800.0,45.4025,45.418,45.2621,45.3401,61800.0
2011-08-19 14:10:00,58.14,58.18,58.07,58.18,86200.0,45.3323,45.3635,45.2777,45.3635,86200.0
2011-08-19 14:15:00,58.18,58.18,58.0,58.03,53300.0,45.3635,45.3635,45.2231,45.2465,53300.0
2011-08-19 14:20:00,58.0,58.01,57.85,57.91,77300.0,45.2231,45.2309,45.1062,45.1529,77300.0
2011-08-19 14:25:00,57.92,57.99,57.9,57.97,119300.0,45.1607,45.2153,45.1451,45.1997,119300.0
2011-08-19 14:30:00,57.98,57.99,57.86,57.86,30300.0,45.2075,45.2153,45.114,45.114,30300.0
2011-08-19 14:35:00,57.84,58.02,57.82,58.02,45200.0,45.0984,45.2387,45.0828,45.2387,45200.0
2011-08-19 14:40:00,58.04,58.15,57.95,58.12,51700.0,45.2543,45.3401,45.1841,45.3167,51700.0
2011-08-19 14:45:00,58.12,58.12,57.88,57.91,60400.0,45.3167,45.3167,45.1296,45.1529,60400.0
2011-08-19 14:50:00,57.91,57.95,57.75,57.85,57100.0,45.1529,45.1841,45.0282,45.1062,57100.0
2011-08-19 14:55:00,57.85,57.9,57.81,57.83,85500.0,45.1062,45.1451,45.075,45.0906,85500.0
2011-08-19 15:00:00,57.85,57.86,57.74,57.86,77500.0,45.1062,45.114,45.0204,45.114,77500.0
2011-08-19 15:05:00,57.83,57.89,57.7,57.77,45200.0,45.0906,45.1374,44.9892,45.0438,45200.0
2011-08-19 15:10:00,57.83,57.83,57.7,57.72,21100.0,45.0906,45.0906,44.9892,45.0048,21100.0
2011-08-19 15:15:00,57.71,57.74,57.57,57.72,55400.0,44.997,45.0204,44.8878,45.0048,55400.0
2011-08-19 15:20:00,57.72,57.96,57.71,57.84,163100.0,45.0048,45.1919,44.997,45.0984,163100.0
2011-08-19 15:25:00,57.86,57.96,57.8,57.9,92700.0,45.114,45.1919,45.0672,45.1451,92700.0
2011-08-19 15:30:00,57.91,57.91,57.73,57.73,56000.0,45.1529,45.1529,45.0126,45.0126,56000.0
2011-08-19 15:35:00,57.71,57.81,57.67,57.76,61200.0,44.997,45.075,44.9658,45.036,61200.0
2011-08-19 15:40:00,57.76,57.79,57.67,57.78,62800.0,45.036,45.0594,44.9658,45.0516,62800.0
2011-08-19 15:45:00,57.78,57.9,57.75,57.88,61600.0,45.0516,45.1451,45.0282,45.1296,61600.0
2011-08-19 15:50:00,57.87,57.97,57.76,57.8,87900.0,45.1218,45.1997,45.036,45.0672,87900.0
2011-08-19 15:55:00,57.76,57.77,57.57,57.67,86300.0,45.036,45.0438,44.8878,44.9658,86300.0
2011-08-22 09:30:00,58.96,58.98,58.78,58.79,119200.0,45.9716,45.9872,45.8313,45.8391,119200.0
2011-08-22 09:35:00,58.79,58.85,58.65,58.7,80400.0,45.8391,45.8859,45.7299,45.7689,80400.0
2011-08-22 09:40:00,58.72,58.76,58.54,58.61,49300.0,45.7845,45.8157,45.6442,45.6987,49300.0
2011-08-22 09:45:00,58.59,58.65,58.47,58.65,31900.0,45.6831,45.7299,45.5896,45.7299,31900.0
2011-08-22 09:50:00,58.68,58.68,58.38,58.39,40900.0,45.7533,45.7533,45.5194,45.5272,40900.0
2011-08-22 09:55:00,58.4,58.5,58.38,58.4,35000.0,45.535,45.613,45.5194,45.535,35000.0
2011-08-22 10:00:00,58.39,58.52,58.37,58.43,35600.0,45.5272,45.6286,45.5116,45.5584,35600.0
2011-08-22 10:05:00,58.41,58.41,58.25,58.27,19500.0,45.5428,45.5428,45.418,45.4336,19500.0
2011-08-22 10:10:00,58.23,58.31,58.2,58.3,14300.0,45.4025,45.4648,45.3791,45.457,14300.0
2011-08-22 10:15:00,58.31,58.44,58.23,58.41,17800.0,45.4648,45.5662,45.4025,45.5428,17800.0
2011-08-22 10:20:00,58.44,58.48,58.38,58.43,9600.0,45.5662,45.5974,45.5194,45.5584,9600.0
2011-08-22 10:25:00,58.42,58.55,58.41,58.45,19100.0,45.5506,45.652,45.5428,45.574,19100.0
2011-08-22 10:30:00,58.47,58.54,58.44,58.47,15800.0,45.5896,45.6442,45.5662,45.5896,15800.0
2011-08-22 10:35:00,58.48,58.48,58.31,58.38,10700.0,45.5974,45.5974,45.4648,45.5194,10700.0
2011-08-22 10:40:00,58.36,58.38,58.29,58.29,17100.0,45.5038,45.5194,45.4492,45.4492,17100.0
2011-08-22 10:45:00,58.31,58.44,58.3,58.38,20800.0,45.4648,45.5662,45.457,45.5194,20800.0
2011-08-22 10:50:00,58.37,58.48,58.15,58.18,23500.0,45.5116,45.5974,45.3401,45.3635,23500.0
2011-08-22 10:55:00,58.13,58.21,58.04,58.06,18600.0,45.3245,45.3869,45.2543,45.2699,18600.0
2011-08-22 11:00:00,58.03,58.15,58.02,58.09,30100.0,45.2465,45.3401,45.2387,45.2933,30100.0
2011-08-22 11:05:00,58.08,58.13,58.04,58.12,11300.0,45.2855,45.3245,45.2543,45.3167,11300.0
2011-08-22 11:10:00,58.12,58.12,57.98,58.04,31400.0,45.3167,45.3167,45.2075,45.2543,31400.0
2011-08-22 11:15:00,58.04,58.11,57.92,57.96,19700.0,45.2543,45.3089,45.1607,45.1919,19700.0
2011-08-22 11:20:00,57.94,57.94,57.82,57.85,17900.0,45.1763,45.1763,45.0828,45.1062,17900.0
2011-08-22 11:25:00,57.86,57.95,57.84,57.95,31400.0,45.114,45.1841,45.0984,45.1841,31400.0
2011-08-22 11:30:00,57.97,58.01,57.89,57.89,11500.0,45.1997,45.2309,45.1374,45.1374,11500.0
2011-08-22 11:35:00,57.88,57.88,57.7,57.74,19900.0,45.1296,45.1296,44.9892,45.0204,19900.0
2011-08-22 11:40:00,57.74,57.74,57.6,57.6,46500.0,45.0204,45.0204,44.9112,44.9112,46500.0
2011-08-22 11:45:00,57.59,57.71,57.58,57.71,21700.0,44.9034,44.997,44.8956,44.997,21700.0
2011-08-22 11:50:00,57.71,57.71,57.56,57.58,134200.0,44.997,44.997,44.88,44.8956,134200.0
2011-08-22 11:55:00,57.55,57.6,57.5,57.6,60500.0,44.8722,44.9112,44.8333,44.9112,60500.0
2011-08-22 12:00:00,57.59,57.65,57.58,57.63,22900.0,44.9034,44.9502,44.8956,44.9346,22900.0
2011-08-22 12:05:00,57.63,57.82,57.62,57.82,17600.0,44.9346,45.0828,44.9268,45.0828,17600.0
2011-08-22 12:10:00,57.81,57.86,57.77,57.83,12700.0,45.075,45.114,45.0438,45.0906,12700.0
2011-08-22 12:15:00,57.82,57.84,57.71,57.84,9500.0,45.0828,45.0984,44.997,45.0984,9500.0
2011-08-22 12:20:00,57.85,57.93,57.79,57.79,35300.0,45.1062,45.1685,45.0594,45.0594,35300.0
2011-08-22 12:25:00,57.77,57.9,57.73,57.76,23000.0,45.0438,45.1451,45.0126,45.036,23000.0
2011-08-22 12:30:00,57.75,57.84,57.63,57.63,16000.0,45.0282,45.0984,44.9346,44.9346,16000.0
2011-08-22 12:35:00,57.64,57.72,57.62,57.71,8500.0,44.9424,45.0048,44.9268,44.997,8500.0
2011-08-22 12:40:00,57.74,57.8,57.63,57.78,24800.0,45.0204,45.0672,44.9346,45.0516,24800.0
2011-08-22 12:45:00,57.76,58.0,57.76,57.97,20600.0,45.036,45.2231,45.036,45.1997,20600.0
2011-08-22 12:50:00,57.97,58.08,57.9,58.08,21000.0,45.1997,45.2855,45.1451,45.2855,21000.0
2011-08-22 12:55:00,58.09,58.18,58.09,58.18,15800.0,45.2933,45.3635,45.2933,45.3635,15800.0
2011-08-22 13:00:00,58.16,58.21,58.08,58.21,19800.0,45.3479,45.3869,45.2855,45.3869,19800.0
2011-08-22 13:05:00,58.24,58.27,58.2,58.2,11100.0,45.4102,45.4336,45.3791,45.3791,11100.0
2011-08-22 13:10:00,58.19,58.19,58.09,58.09,4300.0,45.3713,45.3713,45.2933,45.2933,4300.0
2011-08-22 13:15:00,58.07,58.16,58.07,58.1,5200.0,45.2777,45.3479,45.2777,45.3011,5200.0
2011-08-22 13:20:00,58.13,58.25,58.12,58.16,9900.0,45.3245,45.418,45.3167,45.3479,9900.0
2011-08-22 13:25:00,58.15,58.15,58.07,58.07,20500.0,45.3401,45.3401,45.2777,45.2777,20500.0
2011-08-22 13:30:00,58.06,58.14,57.92,57.94,29700.0,45.2699,45.3323,45.1607,45.1763,29700.0
2011-08-22 13:35:00,57.91,57.94,57.86,57.94,9800.0,45.1529,45.1763,45.114,45.1763,9800.0
2011-08-22 13:40:00,57.94,58.01,57.92,57.95,6600.0,45.1763,45.2309,45.1607,45.1841,6600.0
2011-08-22 13:45:00,57.95,57.95,57.83,57.86,13900.0,45.1841,45.1841,45.0906,45.114,13900.0
2011-08-22 13:50:00,57.87,57.89,57.76,57.79,23900.0,45.1218,45.1374,45.036,45.0594,23900.0
2011-08-22 13:55:00,57.8,57.97,57.79,57.94,18600.0,45.0672,45.1997,45.0594,45.1763,18600.0
2011-08-22 14:00:00,57.95,58.02,57.87,57.9,20800.0,45.1841,45.2387,45.1218,45.1451,20800.0
2011-08-22 14:05:00,57.88,58.05,57.86,57.94,18900.0,45.1296,45.2621,45.114,45.1763,18900.0
2011-08-22 14:10:00,57.95,58.02,57.95,58.01,19100.0,45.1841,45.2387,45.1841,45.2309,19100.0
2011-08-22 14:15:00,57.99,58.13,57.86,57.91,49000.0,45.2153,45.3245,45.114,45.1529,49000.0
2011-08-22 14:20:00,57.92,58.05,57.91,57.96,22300.0,45.1607,45.2621,45.1529,45.1919,22300.0
2011-08-22 14:25:00,57.97,58.01,57.87,57.94,24900.0,45.1997,45.2309,45.1218,45.1763,24900.0
2011-08-22 14:30:00,57.92,57.92,57.82,57.87,10100.0,45.1607,45.1607,45.0828,45.1218,10100.0
2011-08-22 14:35:00,57.87,57.93,57.79,57.8,10700.0,45.1218,45.1685,45.0594,45.0672,10700.0
2011-08-22 14:40:00,57.84,57.92,57.84,57.86,15000.0,45.0984,45.1607,45.0984,45.114,15000.0
2011-08-22 14:45:00,57.85,57.89,57.83,57.85,12200.0,45.1062,45.1374,45.0906,45.1062,12200.0
2011-08-22 14:50:00,57.86,57.86,57.71,57.74,21200.0,45.114,45.114,44.997,45.0204,21200.0
2011-08-22 14:55:00,57.73,57.77,57.68,57.69,17500.0,45.0126,45.0438,44.9736,44.9814,17500.0
2011-08-22 15:00:00,57.7,57.76,57.65,57.73,25000.0,44.9892,45.036,44.9502,45.0126,25000.0
2011-08-22 15:05:00,57.73,57.86,57.73,57.76,27000.0,45.0126,45.114,45.0126,45.036,27000.0
2011-08-22 15:10:00,57.73,57.88,57.73,57.86,61500.0,45.0126,45.1296,45.0126,45.114,61500.0
2011-08-22 15:15:00,57.86,57.9,57.82,57.82,34800.0,45.114,45.1451,45.0828,45.0828,34800.0
2011-08-22 15:20:00,57.83,57.96,57.79,57.91,71900.0,45.0906,45.1919,45.0594,45.1529,71900.0
2011-08-22 15:25:00,57.92,57.94,57.82,57.88,36500.0,45.1607,45.1763,45.0828,45.1296,36500.0
2011-08-22 15:30:00,57.87,57.92,57.83,57.83,35400.0,45.1218,45.1607,45.0906,45.0906,35400.0
2011-08-22 15:35:00,57.83,57.89,57.81,57.81,34300.0,45.0906,45.1374,45.075,45.075,34300.0
2011-08-22 15:40:00,57.81,57.89,57.78,57.89,38900.0,45.075,45.1374,45.0516,45.1374,38900.0
2011-08-22 15:45:00,57.93,57.95,57.71,57.71,71900.0,45.1685,45.1841,44.997,44.997,71900.0
2011-08-22 15:50:00,57.72,57.74,57.5,57.55,95900.0,45.0048,45.0204,44.8333,44.8722,95900.0
2011-08-22 15:55:00,57.57,57.64,57.51,57.64,34600.0,44.8878,44.9424,44.8411,44.9424,34600.0
2011-08-23 09:30:00,57.91,58.02,57.74,57.8,56000.0,45.1529,45.2387,45.0204,45.0672,56000.0
2011-08-23 09:35:00,57.78,57.86,57.64,57.65,52000.0,45.0516,45.114,44.9424,44.9502,52000.0
2011-08-23 09:40:00,57.62,57.86,57.55,57.72,56300.0,44.9268,45.114,44.8722,45.0048,56300.0
2011-08-23 09:45:00,57.7,57.94,57.67,57.94,20200.0,44.9892,45.1763,44.9658,45.1763,20200.0
2011-08-23 09:50:00,57.92,58.0,57.81,57.92,69900.0,45.1607,45.2231,45.075,45.1607,69900.0
2011-08-23 09:55:00,57.91,58.11,57.85,57.85,76900.0,45.1529,45.3089,45.1062,45.1062,76900.0
2011-08-23 10:00:00,57.86,58.27,57.86,58.16,175200.0,45.114,45.4336,45.114,45.3479,175200.0
2011-08-23 10:05:00,58.17,58.46,58.12,58.39,66700.0,45.3557,45.5818,45.3167,45.5272,66700.0
2011-08-23 10:10:00,58.41,58.5,58.33,58.35,17800.0,45.5428,45.613,45.4804,45.496,17800.0
2011-08-23 10:15:00,58.34,58.36,58.22,58.25,15900.0,45.4882,45.5038,45.3947,45.418,15900.0
2011-08-23 10:20:00,58.24,58.3,58.18,58.26,25500.0,45.4102,45.457,45.3635,45.4258,25500.0
2011-08-23 10:25:00,58.27,58.43,58.27,58.41,38900.0,45.4336,45.5584,45.4336,45.5428,38900.0
2011-08-23 10:30:00,58.39,58.42,58.29,58.32,29500.0,45.5272,45.5506,45.4492,45.4726,29500.0
2011-08-23 10:35:00,58.36,58.47,58.3,58.47,23400.0,45.5038,45.5896,45.457,45.5896,23400.0
2011-08-23 10:40:00,58.48,58.56,58.46,58.47,70500.0,45.5974,45.6598,45.5818,45.5896,70500.0
2011-08-23 10:45:00,58.49,58.54,58.48,58.52,52500.0,45.6052,45.6442,45.5974,45.6286,52500.0
2011-08-23 10:50:00,58.51,58.56,58.35,58.36,56800.0,45.6208,45.6598,45.496,45.5038,56800.0
2011-08-23 10:55:00,58.37,58.41,58.23,58.23,87800.0,45.5116,45.5428,45.4025,45.4025,87800.0
2011-08-23 11:00:00,58.23,58.34,58.23,58.28,100900.0,45.4025,45.4882,45.4025,45.4414,100900.0
2011-08-23 11:05:00,58.27,58.29,58.19,58.26,62700.0,45.4336,45.4492,45.3713,45.4258,62700.0
2011-08-23 11:10:00,58.26,58.33,58.2,58.33,25900.0,45.4258,45.4804,45.3791,45.4804,25900.0
2011-08-23 11:15:00,58.35,58.44,58.32,58.36,37800.0,45.496,45.5662,45.4726,45.5038,37800.0
2011-08-23 11:20:00,58.36,58.37,58.25,58.31,28100.0,45.5038,45.5116,45.418,45.4648,28100.0
2011-08-23 11:25:00,58.31,58.43,58.31,58.42,18900.0,45.4648,45.5584,45.4648,45.5506,18900.0
2011-08-23 11:30:00,58.43,58.51,58.43,58.45,24300.0,45.5584,45.6208,45.5584,45.574,24300.0
2011-08-23 11:35:00,58.44,58.64,58.43,58.62,52300.0,45.5662,45.7221,45.5584,45.7065,52300.0
2011-08-23 11:40:00,58.63,58.67,58.57,58.67,19900.0,45.7143,45.7455,45.6676,45.7455,19900.0
2011-08-23 11:45:00,58.68,58.76,58.68,58.72,30500.0,45.7533,45.8157,45.7533,45.7845,30500.0
2011-08-23 11:50:00,58.73,58.85,58.73,58.81,37500.0,45.7923,45.8859,45.7923,45.8547,37500.0
2011-08-23 11:55:00,58.81,58.98,58.81,58.95,53000.0,45.8547,45.9872,45.8547,45.9638,53000.0
2011-08-23 12:00:00,58.94,58.96,58.82,58.84,32600.0,45.956,45.9716,45.8625,45.8781,32600.0
2011-08-23 12:05:00,58.83,58.9,58.8,58.89,15300.0,45.8703,45.9249,45.8469,45.9171,15300.0
2011-08-23 12:10:00,58.89,58.92,58.8,58.83,32500.0,45.9171,45.9405,45.8469,45.8703,32500.0
2011-08-23 12:15:00,58.85,58.87,58.77,58.78,40000.0,45.8859,45.9015,45.8235,45.8313,40000.0
2011-08-23 12:20:00,58.78,58.83,58.77,58.81,21300.0,45.8313,45.8703,45.8235,45.8547,21300.0
2011-08-23 12:25:00,58.8,58.85,58.79,58.83,29700.0,45.8469,45.8859,45.8391,45.8703,29700.0
2011-08-23 12:30:00,58.82,58.93,58.82,58.85,28100.0,45.8625,45.9482,45.8625,45.8859,28100.0
2011-08-23 12:35:00,58.86,58.95,58.86,58.93,9300.0,45.8937,45.9638,45.8937,45.9482,9300.0
2011-08-23 12:40:00,58.93,59.05,58.91,59.0,59400.0,45.9482,46.0418,45.9327,46.0028,59400.0
2011-08-23 12:45:00,59.01,59.02,58.9,58.9,26500.0,46.0106,46.0184,45.9249,45.9249,26500.0
2011-08-23 12:50:00,58.9,59.12,58.9,59.08,22800.0,45.9249,46.0964,45.9249,46.0652,22800.0
2011-08-23 12:55:00,59.1,59.12,59.05,59.05,16300.0,46.0808,46.0964,46.0418,46.0418,16300.0
2011-08-23 13:00:00,59.06,59.15,59.06,59.08,89900.0,46.0496,46.1198,46.0496,46.0652,89900.0
2011-08-23 13:05:00,59.11,59.16,59.02,59.02,21800.0,46.0886,46.1276,46.0184,46.0184,21800.0
2011-08-23 13:10:00,59.02,59.02,58.93,59.0,17500.0,46.0184,46.0184,45.9482,46.0028,17500.0
2011-08-23 13:15:00,59.0,59.04,58.94,58.96,35700.0,46.0028,46.034,45.956,45.9716,35700.0
2011-08-23 13:20:00,58.97,59.01,58.91,58.91,8100.0,45.9794,46.0106,45.9327,45.9327,8100.0
2011-08-23 13:25:00,58.9,58.95,58.9,58.94,5300.0,45.9249,45.9638,45.9249,45.956,5300.0
2011-08-23 13:30:00,58.94,58.98,58.85,58.85,21300.0,45.956,45.9872,45.8859,45.8859,21300.0
2011-08-23 13:35:00,58.86,58.91,58.84,58.91,10000.0,45.8937,45.9327,45.8781,45.9327,10000.0
2011-08-23 13:40:00,58.91,58.92,58.83,58.88,13900.0,45.9327,45.9405,45.8703,45.9093,13900.0
2011-08-23 13:45:00,58.89,58.97,58.89,58.95,10200.0,45.9171,45.9794,45.9171,45.9638,10200.0
2011-08-23 13:50:00,58.95,58.97,58.56,58.74,81100.0,45.9638,45.9794,45.6598,45.8001,81100.0
2011-08-23 13:55:00,58.73,58.8,58.61,58.74,82600.0,45.7923,45.8469,45.6987,45.8001,82600.0
2011-08-23 14:00:00,58.75,58.82,58.63,58.82,49000.0,45.8079,45.8625,45.7143,45.8625,49000.0
2011-08-23 14:05:00,58.84,58.87,58.68,58.74,46800.0,45.8781,45.9015,45.7533,45.8001,46800.0
2011-08-23 14:10:00,58.75,58.77,58.54,58.55,84500.0,45.8079,45.8235,45.6442,45.652,84500.0
2011-08-23 14:15:00,58.6,58.77,58.58,58.71,69000.0,45.6909,45.8235,45.6753,45.7767,69000.0
2011-08-23 14:20:00,58.75,58.76,58.59,58.68,82300.0,45.8079,45.8157,45.6831,45.7533,82300.0
2011-08-23 14:25:00,58.7,58.91,58.69,58.88,41600.0,45.7689,45.9327,45.7611,45.9093,41600.0
2011-08-23 14:30:00,58.89,59.02,58.85,58.95,42200.0,45.9171,46.0184,45.8859,45.9638,42200.0
2011-08-23 14:35:00,58.95,59.0,58.87,58.94,33200.0,45.9638,46.0028,45.9015,45.956,33200.0
2011-08-23 14:40:00,58.93,58.95,58.87,58.93,14800.0,45.9482,45.9638,45.9015,45.9482,14800.0
2011-08-23 14:45:00,58.95,59.07,58.95,59.07,60400.0,45.9638,46.0574,45.9638,46.0574,60400.0
2011-08-23 14:50:00,59.09,59.13,59.05,59.1,21600.0,46.073,46.1042,46.0418,46.0808,21600.0
2011-08-23 14:55:00,59.09,59.1,59.03,59.1,20200.0,46.073,46.0808,46.0262,46.0808,20200.0
2011-08-23 15:00:00,59.11,59.4,59.11,59.36,191900.0,46.0886,46.3147,46.0886,46.2835,191900.0
2011-08-23 15:05:00,59.37,59.52,59.32,59.52,84200.0,46.2913,46.4083,46.2523,46.4083,84200.0
2011-08-23 15:10:00,59.54,59.63,59.51,59.58,153600.0,46.4239,46.494,46.4005,46.4551,153600.0
2011-08-23 15:15:00,59.58,59.58,59.42,59.47,76600.0,46.4551,46.4551,46.3303,46.3693,76600.0
2011-08-23 15:20:00,59.46,59.55,59.45,59.48,62200.0,46.3615,46.4317,46.3537,46.3771,62200.0
2011-08-23 15:25:00,59.47,59.54,59.32,59.34,49400.0,46.3693,46.4239,46.2523,46.2679,49400.0
2011-08-23 15:30:00,59.34,59.38,59.25,59.3,32900.0,46.2679,46.2991,46.1978,46.2367,32900.0
2011-08-23 15:35:00,59.3,59.42,59.3,59.42,24000.0,46.2367,46.3303,46.2367,46.3303,24000.0
2011-08-23 15:40:00,59.44,59.49,59.34,59.43,26000.0,46.3459,46.3849,46.2679,46.3381,26000.0
2011-08-23 15:45:00,59.45,59.5,59.39,59.47,94600.0,46.3537,46.3927,46.3069,46.3693,94600.0
2011-08-23 15:50:00,59.48,59.49,59.37,59.45,35300.0,46.3771,46.3849,46.2913,46.3537,35300.0
2011-08-23 15:55:00,59.44,59.67,59.44,59.66,36600.0,46.3459,46.5252,46.3459,46.5174,36600.0
2011-08-24 09:30:00,59.55,59.74,59.4,59.73,68100.0,46.4317,46.5798,46.3147,46.572,68100.0
2011-08-24 09:35:00,59.7,59.71,59.48,59.5,31900.0,46.5486,46.5564,46.3771,46.3927,31900.0
2011-08-24 09:40:00,59.48,59.69,59.47,59.69,34700.0,46.3771,46.5408,46.3693,46.5408,34700.0
2011-08-24 09:45:00,59.7,59.91,59.65,59.87,35100.0,46.5486,46.7124,46.5096,46.6812,35100.0
2011-08-24 09:50:00,59.88,60.05,59.83,60.05,29500.0,46.689,46.8215,46.65,46.8215,29500.0
2011-08-24 09:55:00,60.07,60.2,60.05,60.18,51300.0,46.8371,46.9385,46.8215,46.9229,51300.0
2011-08-24 10:00:00,60.17,60.43,60.1,60.37,68800.0,46.9151,47.1178,46.8605,47.071,68800.0
2011-08-24 10:05:00,60.39,60.45,60.29,60.32,83400.0,47.0866,47.1334,47.0087,47.032,83400.0
2011-08-24 10:10:00,60.31,60.36,60.23,60.23,62000.0,47.0242,47.0632,46.9619,46.9619,62000.0
2011-08-24 10:15:00,60.22,60.25,60.12,60.2,48100.0,46.9541,46.9775,46.8761,46.9385,48100.0
2011-08-24 10:20:00,60.2,60.2,60.01,60.11,30900.0,46.9385,46.9385,46.7903,46.8683,30900.0
2011-08-24 10:25:00,60.11,60.13,60.05,60.05,16800.0,46.8683,46.8839,46.8215,46.8215,16800.0
2011-08-24 10:30:00,60.05,60.11,59.84,59.87,24700.0,46.8215,46.8683,46.6578,46.6812,24700.0
2011-08-24 10:35:00,59.9,60.03,59.87,60.0,18300.0,46.7046,46.8059,46.6812,46.7825,18300.0
2011-08-24 10:40:00,60.01,60.09,59.95,60.03,8300.0,46.7903,46.8527,46.7436,46.8059,8300.0
2011-08-24 10:45:00,60.05,60.05,59.81,59.82,19700.0,46.8215,46.8215,46.6344,46.6422,19700.0
2011-08-24 10:50:00,59.83,59.94,59.79,59.84,19400.0,46.65,46.7358,46.6188,46.6578,19400.0
2011-08-24 10:55:00,59.81,59.82,59.71,59.71,23500.0,46.6344,46.6422,46.5564,46.5564,23500.0
2011-08-24 11:00:00,59.7,59.72,59.63,59.7,29500.0,46.5486,46.5642,46.494,46.5486,29500.0
2011-08-24 11:05:00,59.69,59.8,59.69,59.79,17200.0,46.5408,46.6266,46.5408,46.6188,17200.0
2011-08-24 11:10:00,59.79,59.86,59.75,59.86,9500.0,46.6188,46.6734,46.5876,46.6734,9500.0
2011-08-24 11:15:00,59.85,59.85,59.68,59.73,21300.0,46.6656,46.6656,46.533,46.572,21300.0
2011-08-24 11:20:00,59.72,59.89,59.69,59.86,10700.0,46.5642,46.6968,46.5408,46.6734,10700.0
2011-08-24 11:25:00,59.86,59.95,59.83,59.87,13200.0,46.6734,46.7436,46.65,46.6812,13200.0
2011-08-24 11:30:00,59.86,59.87,59.73,59.8,23500.0,46.6734,46.6812,46.572,46.6266,23500.0
2011-08-24 11:35:00,59.79,59.93,59.79,59.91,11400.0,46.6188,46.728,46.6188,46.7124,11400.0
2011-08-24 11:40:00,59.9,59.91,59.77,59.78,32600.0,46.7046,46.7124,46.6032,46.611,32600.0
2011-08-24 11:45:00,59.79,59.79,59.64,59.73,24100.0,46.6188,46.6188,46.5018,46.572,24100.0
2011-08-24 11:50:00,59.73,59.81,59.68,59.76,603900.0,46.572,46.6344,46.533,46.5954,603900.0
2011-08-24 11:55:00,59.77,59.8,59.62,59.65,29900.0,46.6032,46.6266,46.4862,46.5096,29900.0
2011-08-24 12:00:00,59.6,59.6,59.48,59.49,35200.0,46.4707,46.4707,46.3771,46.3849,35200.0
2011-08-24 12:05:00,59.49,59.52,59.42,59.44,19000.0,46.3849,46.4083,46.3303,46.3459,19000.0
2011-08-24 12:10:00,59.46,59.47,59.36,59.45,29500.0,46.3615,46.3693,46.2835,46.3537,29500.0
2011-08-24 12:15:00,59.46,59.52,59.44,59.44,31900.0,46.3615,46.4083,46.3459,46.3459,31900.0
2011-08-24 12:20:00,59.44,59.58,59.44,59.56,21100.0,46.3459,46.4551,46.3459,46.4395,21100.0
2011-08-24 12:25:00,59.56,59.56,59.48,59.52,20400.0,46.4395,46.4395,46.3771,46.4083,20400.0
2011-08-24 12:30:00,59.52,59.57,59.49,59.55,19100.0,46.4083,46.4473,46.3849,46.4317,19100.0
2011-08-24 12:35:00,59.54,59.6,59.52,59.56,11500.0,46.4239,46.4707,46.4083,46.4395,11500.0
2011-08-24 12:40:00,59.55,59.62,59.51,59.59,39300.0,46.4317,46.4862,46.4005,46.4629,39300.0
2011-08-24 12:45:00,59.59,59.59,59.46,59.52,42400.0,46.4629,46.4629,46.3615,46.4083,42400.0
2011-08-24 12:50:00,59.52,59.64,59.52,59.61,47400.0,46.4083,46.5018,46.4083,46.4784,47400.0
2011-08-24 12:55:00,59.62,59.78,59.61,59.75,270100.0,46.4862,46.611,46.4784,46.5876,270100.0
2011-08-24 13:00:00,59.73,59.84,59.66,59.79,37200.0,46.572,46.6578,46.5174,46.6188,37200.0
2011-08-24 13:05:00,59.78,59.8,59.71,59.71,17200.0,46.611,46.6266,46.5564,46.5564,17200.0
2011-08-24 13:10:00,59.69,59.79,59.69,59.77,41300.0,46.5408,46.6188,46.5408,46.6032,41300.0
2011-08-24 13:15:00,59.79,59.88,59.79,59.88,14300.0,46.6188,46.689,46.6188,46.689,14300.0
2011-08-24 13:20:00,59.87,60.06,59.87,59.99,35400.0,46.6812,46.8293,46.6812,46.7747,35400.0
2011-08-24 13:25:00,59.98,60.02,59.93,59.97,38300.0,46.7669,46.7981,46.728,46.7591,38300.0
2011-08-24 13:30:00,59.99,60.02,59.85,59.86,23600.0,46.7747,46.7981,46.6656,46.6734,23600.0
2011-08-24 13:35:00,59.86,59.97,59.86,59.88,34100.0,46.6734,46.7591,46.6734,46.689,34100.0
2011-08-24 13:40:00,59.87,59.88,59.79,59.82,16800.0,46.6812,46.689,46.6188,46.6422,16800.0
2011-08-24 13:45:00,59.84,59.86,59.76,59.81,23500.0,46.6578,46.6734,46.5954,46.6344,23500.0
2011-08-24 13:50:00,59.87,59.87,59.78,59.85,12300.0,46.6812,46.6812,46.611,46.6656,12300.0
2011-08-24 13:55:00,59.84,59.99,59.83,59.99,13900.0,46.6578,46.7747,46.65,46.7747,13900.0
2011-08-24 14:00:00,59.99,59.99,59.87,59.91,16900.0,46.7747,46.7747,46.6812,46.7124,16900.0
2011-08-24 14:05:00,59.9,59.98,59.86,59.95,10900.0,46.7046,46.7669,46.6734,46.7436,10900.0
2011-08-24 14:10:00,59.95,60.03,59.95,60.01,35100.0,46.7436,46.8059,46.7436,46.7903,35100.0
2011-08-24 14:15:00,60.02,60.02,59.84,59.88,18300.0,46.7981,46.7981,46.6578,46.689,18300.0
2011-08-24 14:20:00,59.88,59.88,59.76,59.84,21100.0,46.689,46.689,46.5954,46.6578,21100.0
2011-08-24 14:25:00,59.82,59.88,59.76,59.82,27100.0,46.6422,46.689,46.5954,46.6422,27100.0
2011-08-24 14:30:00,59.83,59.9,59.8,59.88,22300.0,46.65,46.7046,46.6266,46.689,22300.0
2011-08-24 14:35:00,59.88,59.9,59.82,59.89,14700.0,46.689,46.7046,46.6422,46.6968,14700.0
2011-08-24 14:40:00,59.9,59.97,59.88,59.96,30700.0,46.7046,46.7591,46.689,46.7513,30700.0
2011-08-24 14:45:00,59.97,59.99,59.92,59.95,16400.0,46.7591,46.7747,46.7202,46.7436,16400.0
2011-08-24 14:50:00,59.93,60.03,59.91,60.03,20900.0,46.728,46.8059,46.7124,46.8059,20900.0
2011-08-24 14:55:00,60.04,60.1,59.98,60.09,56100.0,46.8137,46.8605,46.7669,46.8527,56100.0
2011-08-24 15:00:00,60.09,60.11,60.01,60.08,15700.0,46.8527,46.8683,46.7903,46.8449,15700.0
2011-08-24 15:05:00,60.08,60.1,60.01,60.02,28900.0,46.8449,46.8605,46.7903,46.7981,28900.0
2011-08-24 15:10:00,60.01,60.17,60.01,60.17,36300.0,46.7903,46.9151,46.7903,46.9151,36300.0
2011-08-24 15:15:00,60.18,60.29,60.18,60.27,54700.0,46.9229,47.0087,46.9229,46.9931,54700.0
2011-08-24 15:20:00,60.27,60.34,60.23,60.33,44200.0,46.9931,47.0476,46.9619,47.0398,44200.0
2011-08-24 15:25:00,60.3,60.35,60.28,60.29,16800.0,47.0164,47.0554,47.0009,47.0087,16800.0
2011-08-24 15:30:00,60.3,60.45,60.29,60.45,52000.0,47.0164,47.1334,47.0087,47.1334,52000.0
2011-08-24 15:35:00,60.44,60.5,60.4,60.41,41600.0,47.1256,47.1724,47.0944,47.1022,41600.0
2011-08-24 15:40:00,60.42,60.56,60.41,60.56,38200.0,47.11,47.2192,47.1022,47.2192,38200.0
2011-08-24 15:45:00,60.55,60.55,60.42,60.44,28700.0,47.2114,47.2114,47.11,47.1256,28700.0
2011-08-24 15:50:00,60.48,60.54,60.42,60.51,48700.0,47.1568,47.2036,47.11,47.1802,48700.0
2011-08-24 15:55:00,60.5,60.5,60.42,60.47,21400.0,47.1724,47.1724,47.11,47.149,21400.0
2011-08-25 09:30:00,60.87,61.16,60.83,61.09,127600.0,47.4609,47.687,47.4297,47.6324,127600.0
2011-08-25 09:35:00,61.07,61.09,60.74,60.74,73100.0,47.6168,47.6324,47.3595,47.3595,73100.0
2011-08-25 09:40:00,60.73,60.81,60.61,60.76,32000.0,47.3517,47.4141,47.2582,47.3751,32000.0
2011-08-25 09:45:00,60.78,60.83,60.54,60.6,39700.0,47.3907,47.4297,47.2036,47.2504,39700.0
2011-08-25 09:50:00,60.57,60.65,60.3,60.4,73600.0,47.227,47.2893,47.0164,47.0944,73600.0
2011-08-25 09:55:00,60.39,60.46,60.29,60.41,40400.0,47.0866,47.1412,47.0087,47.1022,40400.0
2011-08-25 10:00:00,60.4,60.4,60.07,60.21,89300.0,47.0944,47.0944,46.8371,46.9463,89300.0
2011-08-25 10:05:00,60.2,60.41,60.13,60.41,77000.0,46.9385,47.1022,46.8839,47.1022,77000.0
2011-08-25 10:10:00,60.4,60.42,60.26,60.41,50300.0,47.0944,47.11,46.9853,47.1022,50300.0
2011-08-25 10:15:00,60.4,60.43,60.16,60.22,46900.0,47.0944,47.1178,46.9073,46.9541,46900.0
2011-08-25 10:20:00,60.18,60.22,59.86,60.0,116600.0,46.9229,46.9541,46.6734,46.7825,116600.0
2011-08-25 10:25:00,59.99,60.03,59.81,59.98,82200.0,46.7747,46.8059,46.6344,46.7669,82200.0
2011-08-25 10:30:00,59.98,60.09,59.86,59.99,59700.0,46.7669,46.8527,46.6734,46.7747,59700.0
2011-08-25 10:35:00,59.98,60.0,59.71,59.76,73100.0,46.7669,46.7825,46.5564,46.5954,73100.0
2011-08-25 10:40:00,59.74,59.84,59.66,59.67,26900.0,46.5798,46.6578,46.5174,46.5252,26900.0
2011-08-25 10:45:00,59.69,59.7,59.48,59.55,54700.0,46.5408,46.5486,46.3771,46.4317,54700.0
2011-08-25 10:50:00,59.55,59.76,59.48,59.66,56700.0,46.4317,46.5954,46.3771,46.5174,56700.0
2011-08-25 10:55:00,59.62,59.83,59.61,59.78,33500.0,46.4862,46.65,46.4784,46.611,33500.0
2011-08-25 11:00:00,59.79,59.92,59.78,59.87,31300.0,46.6188,46.7202,46.611,46.6812,31300.0
2011-08-25 11:05:00,59.85,59.85,59.68,59.69,56200.0,46.6656,46.6656,46.533,46.5408,56200.0
2011-08-25 11:10:00,59.67,59.85,59.66,59.8,60900.0,46.5252,46.6656,46.5174,46.6266,60900.0
2011-08-25 11:15:00,59.82,59.99,59.79,59.92,36300.0,46.6422,46.7747,46.6188,46.7202,36300.0
2011-08-25 11:20:00,59.92,60.04,59.91,60.02,72700.0,46.7202,46.8137,46.7124,46.7981,72700.0
2011-08-25 11:25:00,60.03,60.05,59.91,59.94,41700.0,46.8059,46.8215,46.7124,46.7358,41700.0
2011-08-25 11:30:00,59.94,60.0,59.92,59.96,45700.0,46.7358,46.7825,46.7202,46.7513,45700.0
2011-08-25 11:35:00,59.96,59.98,59.74,59.78,30200.0,46.7513,46.7669,46.5798,46.611,30200.0
2011-08-25 11:40:00,59.8,59.82,59.7,59.73,33300.0,46.6266,46.6422,46.5486,46.572,33300.0
2011-08-25 11:45:00,59.72,59.79,59.66,59.79,12900.0,46.5642,46.6188,46.5174,46.6188,12900.0
2011-08-25 11:50:00,59.78,59.84,59.78,59.83,11900.0,46.611,46.6578,46.611,46.65,11900.0
2011-08-25 11:55:00,59.86,59.91,59.86,59.89,12800.0,46.6734,46.7124,46.6734,46.6968,12800.0
2011-08-25 12:00:00,59.89,59.95,59.88,59.88,10900.0,46.6968,46.7436,46.689,46.689,10900.0
2011-08-25 12:05:00,59.85,59.85,59.78,59.78,19300.0,46.6656,46.6656,46.611,46.611,19300.0
2011-08-25 12:10:00,59.78,59.83,59.77,59.82,16900.0,46.611,46.65,46.6032,46.6422,16900.0
2011-08-25 12:15:00,59.8,59.82,59.69,59.69,12400.0,46.6266,46.6422,46.5408,46.5408,12400.0
2011-08-25 12:20:00,59.69,59.7,59.59,59.64,12300.0,46.5408,46.5486,46.4629,46.5018,12300.0
2011-08-25 12:25:00,59.67,59.71,59.65,59.71,9700.0,46.5252,46.5564,46.5096,46.5564,9700.0
2011-08-25 12:30:00,59.7,59.7,59.54,59.54,43400.0,46.5486,46.5486,46.4239,46.4239,43400.0
2011-08-25 12:35:00,59.55,59.56,59.47,59.54,45600.0,46.4317,46.4395,46.3693,46.4239,45600.0
2011-08-25 12:40:00,59.54,59.57,59.46,59.46,10900.0,46.4239,46.4473,46.3615,46.3615,10900.0
2011-08-25 12:45:00,59.45,59.45,59.34,59.42,39100.0,46.3537,46.3537,46.2679,46.3303,39100.0
2011-08-25 12:50:00,59.41,59.44,59.3,59.42,40700.0,46.3225,46.3459,46.2367,46.3303,40700.0
2011-08-25 12:55:00,59.41,59.53,59.39,59.53,13000.0,46.3225,46.4161,46.3069,46.4161,13000.0
2011-08-25 13:00:00,59.52,59.62,59.52,59.57,8900.0,46.4083,46.4862,46.4083,46.4473,8900.0
2011-08-25 13:05:00,59.58,59.68,59.49,59.5,11600.0,46.4551,46.533,46.3849,46.3927,11600.0
2011-08-25 13:10:00,59.5,59.59,59.5,59.56,7700.0,46.3927,46.4629,46.3927,46.4395,7700.0
2011-08-25 13:15:00,59.56,59.63,59.5,59.62,23100.0,46.4395,46.494,46.3927,46.4862,23100.0
2011-08-25 13:20:00,59.62,59.78,59.62,59.72,22300.0,46.4862,46.611,46.4862,46.5642,22300.0
2011-08-25 13:25:00,59.73,59.81,59.65,59.8,11700.0,46.572,46.6344,46.5096,46.6266,11700.0
2011-08-25 13:30:00,59.81,59.83,59.71,59.75,26100.0,46.6344,46.65,46.5564,46.5876,26100.0
2011-08-25 13:35:00,59.75,59.86,59.69,59.86,14500.0,46.5876,46.6734,46.5408,46.6734,14500.0
2011-08-25 13:40:00,59.86,59.88,59.79,59.79,24900.0,46.6734,46.689,46.6188,46.6188,24900.0
2011-08-25 13:45:00,59.81,59.83,59.63,59.64,20700.0,46.6344,46.65,46.494,46.5018,20700.0
2011-08-25 13:50:00,59.66,59.75,59.66,59.69,9000.0,46.5174,46.5876,46.5174,46.5408,9000.0
2011-08-25 13:55:00,59.69,59.84,59.65,59.82,17100.0,46.5408,46.6578,46.5096,46.6422,17100.0
2011-08-25 14:00:00,59.85,59.85,59.74,59.83,18800.0,46.6656,46.6656,46.5798,46.65,18800.0
2011-08-25 14:05:00,59.82,59.84,59.67,59.71,13800.0,46.6422,46.6578,46.5252,46.5564,13800.0
2011-08-25 14:10:00,59.72,59.78,59.69,59.71,11000.0,46.5642,46.611,46.5408,46.5564,11000.0
2011-08-25 14:15:00,59.71,59.91,59.71,59.91,422800.0,46.5564,46.7124,46.5564,46.7124,422800.0
2011-08-25 14:20:00,59.92,59.92,59.77,59.81,36800.0,46.7202,46.7202,46.6032,46.6344,36800.0
2011-08-25 14:25:00,59.79,59.83,59.67,59.8,38100.0,46.6188,46.65,46.5252,46.6266,38100.0
2011-08-25 14:30:00,59.81,59.85,59.77,59.83,13300.0,46.6344,46.6656,46.6032,46.65,13300.0
2011-08-25 14:35:00,59.84,59.92,59.83,59.88,32200.0,46.6578,46.7202,46.65,46.689,32200.0
2011-08-25 14:40:00,59.88,59.88,59.79,59.81,52000.0,46.689,46.689,46.6188,46.6344,52000.0
2011-08-25 14:45:00,59.84,59.88,59.71,59.71,28700.0,46.6578,46.689,46.5564,46.5564,28700.0
2011-08-25 14:50:00,59.72,59.75,59.63,59.67,57700.0,46.5642,46.5876,46.494,46.5252,57700.0
2011-08-25 14:55:00,59.66,59.66,59.52,59.53,19600.0,46.5174,46.5174,46.4083,46.4161,19600.0
2011-08-25 15:00:00,59.52,59.55,59.42,59.49,93900.0,46.4083,46.4317,46.3303,46.3849,93900.0
2011-08-25 15:05:00,59.49,59.61,59.49,59.6,24000.0,46.3849,46.4784,46.3849,46.4707,24000.0
2011-08-25 15:10:00,59.59,59.65,59.51,59.62,22900.0,46.4629,46.5096,46.4005,46.4862,22900.0
2011-08-25 15:15:00,59.6,59.81,59.57,59.8,27700.0,46.4707,46.6344,46.4473,46.6266,27700.0
2011-08-25 15:20:00,59.82,59.9,59.81,59.82,19700.0,46.6422,46.7046,46.6344,46.6422,19700.0
2011-08-25 15:25:00,59.82,59.82,59.67,59.67,26300.0,46.6422,46.6422,46.5252,46.5252,26300.0
2011-08-25 15:30:00,59.67,59.72,59.55,59.55,40600.0,46.5252,46.5642,46.4317,46.4317,40600.0
2011-08-25 15:35:00,59.55,59.58,59.45,59.51,22100.0,46.4317,46.4551,46.3537,46.4005,22100.0
2011-08-25 15:40:00,59.51,59.51,59.31,59.33,30500.0,46.4005,46.4005,46.2445,46.2601,30500.0
2011-08-25 15:45:00,59.32,59.55,59.29,59.47,65100.0,46.2523,46.4317,46.2289,46.3693,65100.0
2011-08-25 15:50:00,59.47,59.5,59.34,59.43,62800.0,46.3693,46.3927,46.2679,46.3381,62800.0
2011-08-25 15:55:00,59.42,59.52,59.41,59.45,48100.0,46.3303,46.4083,46.3225,46.3537,48100.0
2011-08-26 09:30:00,59.17,59.17,59.03,59.15,43100.0,46.1354,46.1354,46.0262,46.1198,43100.0
2011-08-26 09:35:00,59.18,59.28,59.0,59.01,67600.0,46.1432,46.2211,46.0028,46.0106,67600.0
2011-08-26 09:40:00,59.0,59.11,58.94,58.99,41300.0,46.0028,46.0886,45.956,45.995,41300.0
2011-08-26 09:45:00,58.93,58.98,58.8,58.96,58000.0,45.9482,45.9872,45.8469,45.9716,58000.0
2011-08-26 09:50:00,58.97,59.0,58.78,58.86,78100.0,45.9794,46.0028,45.8313,45.8937,78100.0
2011-08-26 09:55:00,58.84,59.07,58.84,59.04,34800.0,45.8781,46.0574,45.8781,46.034,34800.0
2011-08-26 10:00:00,59.06,59.08,58.48,58.6,227600.0,46.0496,46.0652,45.5974,45.6909,227600.0
2011-08-26 10:05:00,58.5,58.56,58.26,58.55,55700.0,45.613,45.6598,45.4258,45.652,55700.0
2011-08-26 10:10:00,58.46,58.68,58.4,58.57,37100.0,45.5818,45.7533,45.535,45.6676,37100.0
2011-08-26 10:15:00,58.59,58.85,58.58,58.81,48500.0,45.6831,45.8859,45.6753,45.8547,48500.0
2011-08-26 10:20:00,58.81,59.22,58.78,59.14,45800.0,45.8547,46.1744,45.8313,46.112,45800.0
2011-08-26 10:25:00,59.18,59.53,59.17,59.28,50900.0,46.1432,46.4161,46.1354,46.2211,50900.0
2011-08-26 10:30:00,59.31,59.37,59.07,59.09,34100.0,46.2445,46.2913,46.0574,46.073,34100.0
2011-08-26 10:35:00,59.13,59.31,59.06,59.2,39300.0,46.1042,46.2445,46.0496,46.1588,39300.0
2011-08-26 10:40:00,59.18,59.48,59.14,59.48,39000.0,46.1432,46.3771,46.112,46.3771,39000.0
2011-08-26 10:45:00,59.52,59.97,59.47,59.82,52300.0,46.4083,46.7591,46.3693,46.6422,52300.0
2011-08-26 10:50:00,59.82,59.88,59.65,59.65,38500.0,46.6422,46.689,46.5096,46.5096,38500.0
2011-08-26 10:55:00,59.63,59.7,59.47,59.52,40500.0,46.494,46.5486,46.3693,46.4083,40500.0
2011-08-26 11:00:00,59.49,59.71,59.4,59.67,53300.0,46.3849,46.5564,46.3147,46.5252,53300.0
2011-08-26 11:05:00,59.71,59.88,59.66,59.8,16300.0,46.5564,46.689,46.5174,46.6266,16300.0
2011-08-26 11:10:00,59.82,60.1,59.79,60.04,27900.0,46.6422,46.8605,46.6188,46.8137,27900.0
2011-08-26 11:15:00,60.03,60.24,59.97,60.01,77800.0,46.8059,46.9697,46.7591,46.7903,77800.0
2011-08-26 11:20:00,60.02,60.06,59.89,59.93,20100.0,46.7981,46.8293,46.6968,46.728,20100.0
2011-08-26 11:25:00,59.95,60.01,59.84,59.85,26000.0,46.7436,46.7903,46.6578,46.6656,26000.0
2011-08-26 11:30:00,59.91,60.0,59.87,60.0,24700.0,46.7124,46.7825,46.6812,46.7825,24700.0
2011-08-26 11:35:00,59.99,60.1,59.95,59.95,24300.0,46.7747,46.8605,46.7436,46.7436,24300.0
2011-08-26 11:40:00,59.95,59.98,59.87,59.95,19100.0,46.7436,46.7669,46.6812,46.7436,19100.0
2011-08-26 11:45:00,59.95,60.04,59.89,59.98,28300.0,46.7436,46.8137,46.6968,46.7669,28300.0
2011-08-26 11:50:00,59.97,60.08,59.91,60.06,21000.0,46.7591,46.8449,46.7124,46.8293,21000.0
2011-08-26 11:55:00,60.1,60.19,60.08,60.11,65300.0,46.8605,46.9307,46.8449,46.8683,65300.0
2011-08-26 12:00:00,60.16,60.4,60.16,60.38,39700.0,46.9073,47.0944,46.9073,47.0788,39700.0
2011-08-26 12:05:00,60.41,60.51,60.38,60.51,43800.0,47.1022,47.1802,47.0788,47.1802,43800.0
2011-08-26 12:10:00,60.53,60.63,60.45,60.45,14700.0,47.1958,47.2738,47.1334,47.1334,14700.0
2011-08-26 12:15:00,60.49,60.5,60.38,60.38,35500.0,47.1646,47.1724,47.0788,47.0788,35500.0
2011-08-26 12:20:00,60.41,60.52,60.39,60.46,13100.0,47.1022,47.188,47.0866,47.1412,13100.0
2011-08-26 12:25:00,60.44,60.58,60.4,60.58,12600.0,47.1256,47.2348,47.0944,47.2348,12600.0
2011-08-26 12:30:00,60.58,60.58,60.41,60.43,13800.0,47.2348,47.2348,47.1022,47.1178,13800.0
2011-08-26 12:35:00,60.43,60.44,60.35,60.43,11400.0,47.1178,47.1256,47.0554,47.1178,11400.0
2011-08-26 12:40:00,60.45,60.51,60.38,60.4,12000.0,47.1334,47.1802,47.0788,47.0944,12000.0
2011-08-26 12:45:00,60.37,60.38,60.26,60.26,21300.0,47.071,47.0788,46.9853,46.9853,21300.0
2011-08-26 12:50:00,60.29,60.37,60.25,60.3,31200.0,47.0087,47.071,46.9775,47.0164,31200.0
2011-08-26 12:55:00,60.33,60.4,60.32,60.35,13000.0,47.0398,47.0944,47.032,47.0554,13000.0
2011-08-26 13:00:00,60.37,60.37,60.27,60.34,24100.0,47.071,47.071,46.9931,47.0476,24100.0
2011-08-26 13:05:00,60.31,60.48,60.3,60.39,29000.0,47.0242,47.1568,47.0164,47.0866,29000.0
2011-08-26 13:10:00,60.41,60.49,60.38,60.48,27100.0,47.1022,47.1646,47.0788,47.1568,27100.0
2011-08-26 13:15:00,60.48,60.55,60.45,60.47,95200.0,47.1568,47.2114,47.1334,47.149,95200.0
2011-08-26 13:20:00,60.45,60.49,60.41,60.48,44400.0,47.1334,47.1646,47.1022,47.1568,44400.0
2011-08-26 13:25:00,60.48,60.59,60.47,60.59,65100.0,47.1568,47.2426,47.149,47.2426,65100.0
2011-08-26 13:30:00,60.59,60.61,60.56,60.59,44300.0,47.2426,47.2582,47.2192,47.2426,44300.0
2011-08-26 13:35:00,60.61,60.65,60.55,60.56,11300.0,47.2582,47.2893,47.2114,47.2192,11300.0
2011-08-26 13:40:00,60.56,60.71,60.56,60.64,52200.0,47.2192,47.3361,47.2192,47.2815,52200.0
2011-08-26 13:45:00,60.63,60.7,60.59,60.64,43700.0,47.2738,47.3283,47.2426,47.2815,43700.0
2011-08-26 13:50:00,60.63,60.63,60.52,60.61,12600.0,47.2738,47.2738,47.188,47.2582,12600.0
2011-08-26 13:55:00,60.6,60.66,60.57,60.64,22900.0,47.2504,47.2971,47.227,47.2815,22900.0
2011-08-26 14:00:00,60.66,60.7,60.62,60.64,26200.0,47.2971,47.3283,47.266,47.2815,26200.0
2011-08-26 14:05:00,60.62,60.62,60.48,60.52,32200.0,47.266,47.266,47.1568,47.188,32200.0
2011-08-26 14:10:00,60.51,60.52,60.43,60.46,11100.0,47.1802,47.188,47.1178,47.1412,11100.0
2011-08-26 14:15:00,60.46,60.5,60.41,60.48,10900.0,47.1412,47.1724,47.1022,47.1568,10900.0
2011-08-26 14:20:00,60.49,60.51,60.46,60.46,6400.0,47.1646,47.1802,47.1412,47.1412,6400.0
2011-08-26 14:25:00,60.47,60.47,60.31,60.34,15800.0,47.149,47.149,47.0242,47.0476,15800.0
2011-08-26 14:30:00,60.34,60.39,60.29,60.38,9200.0,47.0476,47.0866,47.0087,47.0788,9200.0
2011-08-26 14:35:00,60.37,60.4,60.24,60.28,23400.0,47.071,47.0944,46.9697,47.0009,23400.0
2011-08-26 14:40:00,60.32,60.43,60.32,60.43,10800.0,47.032,47.1178,47.032,47.1178,10800.0
2011-08-26 14:45:00,60.41,60.51,60.41,60.46,17000.0,47.1022,47.1802,47.1022,47.1412,17000.0
2011-08-26 14:50:00,60.47,60.51,60.45,60.45,7100.0,47.149,47.1802,47.1334,47.1334,7100.0
2011-08-26 14:55:00,60.44,60.48,60.43,60.47,13100.0,47.1256,47.1568,47.1178,47.149,13100.0
2011-08-26 15:00:00,60.48,60.48,60.34,60.35,26300.0,47.1568,47.1568,47.0476,47.0554,26300.0
2011-08-26 15:05:00,60.35,60.35,60.22,60.24,13300.0,47.0554,47.0554,46.9541,46.9697,13300.0
2011-08-26 15:10:00,60.23,60.27,60.19,60.27,13400.0,46.9619,46.9931,46.9307,46.9931,13400.0
2011-08-26 15:15:00,60.25,60.25,60.09,60.13,17500.0,46.9775,46.9775,46.8527,46.8839,17500.0
2011-08-26 15:20:00,60.15,60.18,60.08,60.1,13800.0,46.8995,46.9229,46.8449,46.8605,13800.0
2011-08-26 15:25:00,60.08,60.19,60.05,60.19,20300.0,46.8449,46.9307,46.8215,46.9307,20300.0
2011-08-26 15:30:00,60.22,60.27,60.14,60.26,12600.0,46.9541,46.9931,46.8917,46.9853,12600.0
2011-08-26 15:35:00,60.28,60.34,60.22,60.33,27300.0,47.0009,47.0476,46.9541,47.0398,27300.0
2011-08-26 15:40:00,60.33,60.42,60.33,60.41,10100.0,47.0398,47.11,47.0398,47.1022,10100.0
2011-08-26 15:45:00,60.41,60.47,60.36,60.4,25500.0,47.1022,47.149,47.0632,47.0944,25500.0
2011-08-26 15:50:00,60.39,60.45,60.36,60.45,25500.0,47.0866,47.1334,47.0632,47.1334,25500.0
2011-08-26 15:55:00,60.46,60.49,60.43,60.48,42700.0,47.1412,47.1646,47.1178,47.1568,42700.0
2011-08-29 09:30:00,61.27,61.53,61.23,61.53,107000.0,47.7728,47.9755,47.7416,47.9755,107000.0
2011-08-29 09:35:00,61.54,61.6,61.47,61.52,43500.0,47.9833,48.0301,47.9287,47.9677,43500.0
2011-08-29 09:40:00,61.53,61.63,61.47,61.58,42100.0,47.9755,48.0535,47.9287,48.0145,42100.0
2011-08-29 09:45:00,61.58,61.67,61.52,61.64,33400.0,48.0145,48.0846,47.9677,48.0613,33400.0
2011-08-29 09:50:00,61.66,61.68,61.57,61.61,40100.0,48.0769,48.0924,48.0067,48.0379,40100.0
2011-08-29 09:55:00,61.62,61.64,61.52,61.64,33000.0,48.0457,48.0613,47.9677,48.0613,33000.0
2011-08-29 10:00:00,61.61,61.68,61.51,61.53,42600.0,48.0379,48.0924,47.9599,47.9755,42600.0
2011-08-29 10:05:00,61.53,61.63,61.5,61.59,23200.0,47.9755,48.0535,47.9521,48.0223,23200.0
2011-08-29 10:10:00,61.59,61.71,61.57,61.69,30400.0,48.0223,48.1158,48.0067,48.1002,30400.0
2011-08-29 10:15:00,61.7,61.71,61.64,61.71,23800.0,48.108,48.1158,48.0613,48.1158,23800.0
2011-08-29 10:20:00,61.72,61.78,61.71,61.76,20200.0,48.1236,48.1704,48.1158,48.1548,20200.0
2011-08-29 10:25:00,61.76,61.79,61.65,61.66,57300.0,48.1548,48.1782,48.0691,48.0769,57300.0
2011-08-29 10:30:00,61.67,61.71,61.62,61.7,24500.0,48.0846,48.1158,48.0457,48.108,24500.0
2011-08-29 10:35:00,61.71,61.73,61.65,61.7,20200.0,48.1158,48.1314,48.0691,48.108,20200.0
2011-08-29 10:40:00,61.69,61.71,61.63,61.65,26600.0,48.1002,48.1158,48.0535,48.0691,26600.0
2011-08-29 10:45:00,61.67,61.69,61.63,61.63,18900.0,48.0846,48.1002,48.0535,48.0535,18900.0
2011-08-29 10:50:00,61.63,61.68,61.62,61.66,8800.0,48.0535,48.0924,48.0457,48.0769,8800.0
2011-08-29 10:55:00,61.66,61.66,61.57,61.63,17000.0,48.0769,48.0769,48.0067,48.0535,17000.0
2011-08-29 11:00:00,61.62,61.63,61.52,61.55,28800.0,48.0457,48.0535,47.9677,47.9911,28800.0
2011-08-29 11:05:00,61.53,61.55,61.47,61.49,34100.0,47.9755,47.9911,47.9287,47.9443,34100.0
2011-08-29 11:10:00,61.49,61.57,61.49,61.55,13000.0,47.9443,48.0067,47.9443,47.9911,13000.0
2011-08-29 11:15:00,61.53,61.6,61.53,61.6,6900.0,47.9755,48.0301,47.9755,48.0301,6900.0
2011-08-29 11:20:00,61.61,61.63,61.54,61.57,16500.0,48.0379,48.0535,47.9833,48.0067,16500.0
2011-08-29 11:25:00,61.57,61.62,61.57,61.59,4800.0,48.0067,48.0457,48.0067,48.0223,4800.0
2011-08-29 11:30:00,61.59,61.61,61.57,61.6,8100.0,48.0223,48.0379,48.0067,48.0301,8100.0
2011-08-29 11:35:00,61.6,61.76,61.58,61.7,20000.0,48.0301,48.1548,48.0145,48.108,20000.0
2011-08-29 11:40:00,61.7,61.73,61.69,61.72,17000.0,48.108,48.1314,48.1002,48.1236,17000.0
2011-08-29 11:45:00,61.72,61.78,61.72,61.78,26600.0,48.1236,48.1704,48.1236,48.1704,26600.0
2011-08-29 11:50:00,61.78,61.82,61.75,61.77,21900.0,48.1704,48.2016,48.147,48.1626,21900.0
2011-08-29 11:55:00,61.77,61.81,61.75,61.77,101300.0,48.1626,48.1938,48.147,48.1626,101300.0
2011-08-29 12:00:00,61.76,61.89,61.76,61.88,31700.0,48.1548,48.2562,48.1548,48.2484,31700.0
2011-08-29 12:05:00,61.88,61.9,61.86,61.87,16100.0,48.2484,48.264,48.2328,48.2406,16100.0
2011-08-29 12:10:00,61.88,61.88,61.85,61.85,21000.0,48.2484,48.2484,48.225,48.225,21000.0
2011-08-29 12:15:00,61.86,61.89,61.86,61.89,20800.0,48.2328,48.2562,48.2328,48.2562,20800.0
2011-08-29 12:20:00,61.9,61.9,61.86,61.9,7600.0,48.264,48.264,48.2328,48.264,7600.0
2011-08-29 12:25:00,61.9,61.9,61.86,61.87,10400.0,48.264,48.264,48.2328,48.2406,10400.0
2011-08-29 12:30:00,61.87,61.87,61.83,61.86,12500.0,48.2406,48.2406,48.2094,48.2328,12500.0
2011-08-29 12:35:00,61.86,61.89,61.86,61.88,8200.0,48.2328,48.2562,48.2328,48.2484,8200.0
2011-08-29 12:40:00,61.89,62.02,61.89,62.01,36500.0,48.2562,48.3575,48.2562,48.3498,36500.0
2011-08-29 12:45:00,62.01,62.01,61.93,61.93,60600.0,48.3498,48.3498,48.2874,48.2874,60600.0
2011-08-29 12:50:00,61.93,62.0,61.92,62.0,25500.0,48.2874,48.342,48.2796,48.342,25500.0
2011-08-29 12:55:00,61.99,62.0,61.96,61.97,5700.0,48.3342,48.342,48.3108,48.3186,5700.0
2011-08-29 13:00:00,61.96,62.0,61.96,62.0,9600.0,48.3108,48.342,48.3108,48.342,9600.0
2011-08-29 13:05:00,62.0,62.05,61.99,62.04,24000.0,48.342,48.3809,48.3342,48.3731,24000.0
2011-08-29 13:10:00,62.05,62.1,62.05,62.07,56900.0,48.3809,48.4199,48.3809,48.3965,56900.0
2011-08-29 13:15:00,62.07,62.08,62.04,62.05,33700.0,48.3965,48.4043,48.3731,48.3809,33700.0
2011-08-29 13:20:00,62.05,62.06,62.01,62.06,20600.0,48.3809,48.3887,48.3498,48.3887,20600.0
2011-08-29 13:25:00,62.06,62.07,62.02,62.02,29700.0,48.3887,48.3965,48.3575,48.3575,29700.0
2011-08-29 13:30:00,62.02,62.03,61.97,61.99,17200.0,48.3575,48.3653,48.3186,48.3342,17200.0
2011-08-29 13:35:00,61.99,62.01,61.97,62.01,19100.0,48.3342,48.3498,48.3186,48.3498,19100.0
2011-08-29 13:40:00,62.02,62.02,61.94,61.97,15400.0,48.3575,48.3575,48.2952,48.3186,15400.0
2011-08-29 13:45:00,61.96,61.96,61.92,61.93,6000.0,48.3108,48.3108,48.2796,48.2874,6000.0
2011-08-29 13:50:00,61.92,62.0,61.92,61.98,7600.0,48.2796,48.342,48.2796,48.3264,7600.0
2011-08-29 13:55:00,61.96,62.0,61.96,61.97,5200.0,48.3108,48.342,48.3108,48.3186,5200.0
2011-08-29 14:00:00,61.98,62.07,61.97,62.07,12600.0,48.3264,48.3965,48.3186,48.3965,12600.0
2011-08-29 14:05:00,62.05,62.07,62.04,62.07,6100.0,48.3809,48.3965,48.3731,48.3965,6100.0
2011-08-29 14:10:00,62.08,62.12,62.08,62.11,11100.0,48.4043,48.4355,48.4043,48.4277,11100.0
2011-08-29 14:15:00,62.12,62.14,62.07,62.08,24400.0,48.4355,48.4511,48.3965,48.4043,24400.0
2011-08-29 14:20:00,62.07,62.12,62.07,62.08,16900.0,48.3965,48.4355,48.3965,48.4043,16900.0
2011-08-29 14:25:00,62.08,62.16,62.08,62.16,37300.0,48.4043,48.4667,48.4043,48.4667,37300.0
2011-08-29 14:30:00,62.16,62.2,62.14,62.2,24500.0,48.4667,48.4979,48.4511,48.4979,24500.0
2011-08-29 14:35:00,62.21,62.22,62.2,62.21,13000.0,48.5057,48.5135,48.4979,48.5057,13000.0
2011-08-29 14:40:00,62.21,62.22,62.17,62.17,14800.0,48.5057,48.5135,48.4745,48.4745,14800.0
2011-08-29 14:45:00,62.17,62.2,62.16,62.2,14500.0,48.4745,48.4979,48.4667,48.4979,14500.0
2011-08-29 14:50:00,62.21,62.23,62.15,62.16,15200.0,48.5057,48.5213,48.4589,48.4667,15200.0
2011-08-29 14:55:00,62.15,62.15,62.09,62.13,7700.0,48.4589,48.4589,48.4121,48.4433,7700.0
2011-08-29 15:00:00,62.13,62.17,62.13,62.17,13000.0,48.4433,48.4745,48.4433,48.4745,13000.0
2011-08-29 15:05:00,62.17,62.18,62.1,62.12,13200.0,48.4745,48.4823,48.4199,48.4355,13200.0
2011-08-29 15:10:00,62.11,62.16,62.11,62.16,17000.0,48.4277,48.4667,48.4277,48.4667,17000.0
2011-08-29 15:15:00,62.17,62.22,62.16,62.16,18300.0,48.4745,48.5135,48.4667,48.4667,18300.0
2011-08-29 15:20:00,62.16,62.27,62.15,62.22,30600.0,48.4667,48.5525,48.4589,48.5135,30600.0
2011-08-29 15:25:00,62.22,62.25,62.22,62.25,11000.0,48.5135,48.5369,48.5135,48.5369,11000.0
2011-08-29 15:30:00,62.26,62.3,62.23,62.29,26600.0,48.5447,48.5759,48.5213,48.5681,26600.0
2011-08-29 15:35:00,62.29,62.29,62.21,62.28,16200.0,48.5681,48.5681,48.5057,48.5603,16200.0
2011-08-29 15:40:00,62.28,62.34,62.27,62.33,14600.0,48.5603,48.6071,48.5525,48.5993,14600.0
2011-08-29 15:45:00,62.34,62.34,62.27,62.27,33600.0,48.6071,48.6071,48.5525,48.5525,33600.0
2011-08-29 15:50:00,62.27,62.31,62.23,62.3,36800.0,48.5525,48.5837,48.5213,48.5759,36800.0
2011-08-29 15:55:00,62.3,62.38,62.29,62.35,41400.0,48.5759,48.6382,48.5681,48.6149,41400.0
2011-08-30 09:30:00,62.08,62.1,61.96,62.07,113600.0,48.4043,48.4199,48.3108,48.3965,113600.0
2011-08-30 09:35:00,62.06,62.2,62.06,62.13,37900.0,48.3887,48.4979,48.3887,48.4433,37900.0
2011-08-30 09:40:00,62.14,62.19,62.1,62.19,34000.0,48.4511,48.4901,48.4199,48.4901,34000.0
2011-08-30 09:45:00,62.22,62.29,62.2,62.23,41000.0,48.5135,48.5681,48.4979,48.5213,41000.0
2011-08-30 09:50:00,62.22,62.23,62.12,62.16,51300.0,48.5135,48.5213,48.4355,48.4667,51300.0
2011-08-30 09:55:00,62.15,62.2,62.07,62.11,47700.0,48.4589,48.4979,48.3965,48.4277,47700.0
2011-08-30 10:00:00,62.1,62.1,61.62,61.62,187300.0,48.4199,48.4199,48.0457,48.0457,187300.0
2011-08-30 10:05:00,61.63,61.87,61.63,61.86,33200.0,48.0535,48.2406,48.0535,48.2328,33200.0
2011-08-30 10:10:00,61.84,61.95,61.78,61.95,22600.0,48.2172,48.303,48.1704,48.303,22600.0
2011-08-30 10:15:00,61.9,61.94,61.81,61.81,13300.0,48.264,48.2952,48.1938,48.1938,13300.0
2011-08-30 10:20:00,61.8,61.85,61.75,61.82,27100.0,48.186,48.225,48.147,48.2016,27100.0
2011-08-30 10:25:00,61.83,61.99,61.8,61.97,9300.0,48.2094,48.3342,48.186,48.3186,9300.0
2011-08-30 10:30:00,61.95,62.14,61.93,62.1,14300.0,48.303,48.4511,48.2874,48.4199,14300.0
2011-08-30 10:35:00,62.12,62.12,62.03,62.08,26400.0,48.4355,48.4355,48.3653,48.4043,26400.0
2011-08-30 10:40:00,62.06,62.06,61.94,61.94,16100.0,48.3887,48.3887,48.2952,48.2952,16100.0
2011-08-30 10:45:00,62.01,62.05,61.83,61.86,43700.0,48.3498,48.3809,48.2094,48.2328,43700.0
2011-08-30 10:50:00,61.86,61.95,61.84,61.88,21800.0,48.2328,48.303,48.2172,48.2484,21800.0
2011-08-30 10:55:00,61.91,62.05,61.9,61.98,22100.0,48.2718,48.3809,48.264,48.3264,22100.0
2011-08-30 11:00:00,61.97,62.08,61.93,62.07,10700.0,48.3186,48.4043,48.2874,48.3965,10700.0
2011-08-30 11:05:00,62.07,62.16,62.06,62.15,19300.0,48.3965,48.4667,48.3887,48.4589,19300.0
2011-08-30 11:10:00,62.14,62.21,62.09,62.19,26900.0,48.4511,48.5057,48.4121,48.4901,26900.0
2011-08-30 11:15:00,62.2,62.24,62.07,62.1,43800.0,48.4979,48.5291,48.3965,48.4199,43800.0
2011-08-30 11:20:00,62.1,62.18,62.09,62.18,19100.0,48.4199,48.4823,48.4121,48.4823,19100.0
2011-08-30 11:25:00,62.17,62.39,62.15,62.32,30700.0,48.4745,48.646,48.4589,48.5915,30700.0
2011-08-30 11:30:00,62.31,62.38,62.28,62.38,15700.0,48.5837,48.6382,48.5603,48.6382,15700.0
2011-08-30 11:35:00,62.39,62.59,62.39,62.54,30500.0,48.646,48.802,48.646,48.763,30500.0
2011-08-30 11:40:00,62.53,62.65,62.53,62.61,30300.0,48.7552,48.8488,48.7552,48.8176,30300.0
2011-08-30 11:45:00,62.61,62.62,62.5,62.51,26300.0,48.8176,48.8254,48.7318,48.7396,26300.0
2011-08-30 11:50:00,62.5,62.54,62.48,62.51,17100.0,48.7318,48.763,48.7162,48.7396,17100.0
2011-08-30 11:55:00,62.51,62.57,62.51,62.55,14500.0,48.7396,48.7864,48.7396,48.7708,14500.0
2011-08-30 12:00:00,62.56,62.57,62.44,62.44,22200.0,48.7786,48.7864,48.685,48.685,22200.0
2011-08-30 12:05:00,62.44,62.47,62.39,62.4,25400.0,48.685,48.7084,48.646,48.6538,25400.0
2011-08-30 12:10:00,62.38,62.44,62.37,62.37,19800.0,48.6382,48.685,48.6304,48.6304,19800.0
2011-08-30 12:15:00,62.37,62.43,62.34,62.41,15400.0,48.6304,48.6772,48.6071,48.6616,15400.0
2011-08-30 12:20:00,62.42,62.47,62.41,62.47,6500.0,48.6694,48.7084,48.6616,48.7084,6500.0
2011-08-30 12:25:00,62.47,62.47,62.38,62.38,8300.0,48.7084,48.7084,48.6382,48.6382,8300.0
2011-08-30 12:30:00,62.38,62.41,62.35,62.41,6800.0,48.6382,48.6616,48.6149,48.6616,6800.0
2011-08-30 12:35:00,62.41,62.41,62.37,62.37,15500.0,48.6616,48.6616,48.6304,48.6304,15500.0
2011-08-30 12:40:00,62.37,62.37,62.17,62.17,19000.0,48.6304,48.6304,48.4745,48.4745,19000.0
2011-08-30 12:45:00,62.17,62.19,62.13,62.18,19100.0,48.4745,48.4901,48.4433,48.4823,19100.0
2011-08-30 12:50:00,62.18,62.21,62.14,62.15,36400.0,48.4823,48.5057,48.4511,48.4589,36400.0
2011-08-30 12:55:00,62.14,62.14,62.05,62.14,26100.0,48.4511,48.4511,48.3809,48.4511,26100.0
2011-08-30 13:00:00,62.13,62.15,62.05,62.06,13700.0,48.4433,48.4589,48.3809,48.3887,13700.0
2011-08-30 13:05:00,62.06,62.14,62.04,62.14,19900.0,48.3887,48.4511,48.3731,48.4511,19900.0
2011-08-30 13:10:00,62.14,62.24,62.11,62.23,15400.0,48.4511,48.5291,48.4277,48.5213,15400.0
2011-08-30 13:15:00,62.23,62.26,62.14,62.2,31300.0,48.5213,48.5447,48.4511,48.4979,31300.0
2011-08-30 13:20:00,62.21,62.33,62.21,62.33,117300.0,48.5057,48.5993,48.5057,48.5993,117300.0
2011-08-30 13:25:00,62.33,62.33,62.22,62.26,24200.0,48.5993,48.5993,48.5135,48.5447,24200.0
2011-08-30 13:30:00,62.26,62.26,62.08,62.12,24400.0,48.5447,48.5447,48.4043,48.4355,24400.0
2011-08-30 13:35:00,62.11,62.14,62.08,62.12,8800.0,48.4277,48.4511,48.4043,48.4355,8800.0
2011-08-30 13:40:00,62.12,62.22,62.12,62.19,13600.0,48.4355,48.5135,48.4355,48.4901,13600.0
2011-08-30 13:45:00,62.18,62.31,62.15,62.25,22700.0,48.4823,48.5837,48.4589,48.5369,22700.0
2011-08-30 13:50:00,62.25,62.26,62.16,62.23,20700.0,48.5369,48.5447,48.4667,48.5213,20700.0
2011-08-30 13:55:00,62.24,62.28,62.2,62.23,24900.0,48.5291,48.5603,48.4979,48.5213,24900.0
2011-08-30 14:00:00,62.22,62.37,62.14,62.19,110200.0,48.5135,48.6304,48.4511,48.4901,110200.0
2011-08-30 14:05:00,62.19,62.29,62.11,62.29,57700.0,48.4901,48.5681,48.4277,48.5681,57700.0
2011-08-30 14:10:00,62.28,62.47,62.18,62.46,32000.0,48.5603,48.7084,48.4823,48.7006,32000.0
2011-08-30 14:15:00,62.46,62.51,62.39,62.45,16100.0,48.7006,48.7396,48.646,48.6928,16100.0
2011-08-30 14:20:00,62.43,62.5,62.39,62.48,18100.0,48.6772,48.7318,48.646,48.7162,18100.0
2011-08-30 14:25:00,62.47,62.6,62.46,62.6,15500.0,48.7084,48.8098,48.7006,48.8098,15500.0
2011-08-30 14:30:00,62.59,62.62,62.55,62.62,21600.0,48.802,48.8254,48.7708,48.8254,21600.0
2011-08-30 14:35:00,62.61,62.63,62.52,62.57,29700.0,48.8176,48.8332,48.7474,48.7864,29700.0
2011-08-30 14:40:00,62.59,62.63,62.55,62.6,10300.0,48.802,48.8332,48.7708,48.8098,10300.0
2011-08-30 14:45:00,62.59,62.62,62.51,62.53,61600.0,48.802,48.8254,48.7396,48.7552,61600.0
2011-08-30 14:50:00,62.53,62.61,62.44,62.47,35700.0,48.7552,48.8176,48.685,48.7084,35700.0
2011-08-30 14:55:00,62.46,62.65,62.42,62.64,26600.0,48.7006,48.8488,48.6694,48.841,26600.0
2011-08-30 15:00:00,62.62,62.62,62.52,62.58,54500.0,48.8254,48.8254,48.7474,48.7942,54500.0
2011-08-30 15:05:00,62.56,62.65,62.55,62.65,33500.0,48.7786,48.8488,48.7708,48.8488,33500.0
2011-08-30 15:10:00,62.64,62.64,62.55,62.58,6000.0,48.841,48.841,48.7708,48.7942,6000.0
2011-08-30 15:15:00,62.6,62.63,62.56,62.63,7400.0,48.8098,48.8332,48.7786,48.8332,7400.0
2011-08-30 15:20:00,62.63,62.63,62.56,62.61,10600.0,48.8332,48.8332,48.7786,48.8176,10600.0
2011-08-30 15:25:00,62.61,62.68,62.56,62.68,22000.0,48.8176,48.8722,48.7786,48.8722,22000.0
2011-08-30 15:30:00,62.69,62.83,62.67,62.83,50400.0,48.88,48.9891,48.8644,48.9891,50400.0
2011-08-30 15:35:00,62.84,62.89,62.82,62.87,22600.0,48.9969,49.0359,48.9813,49.0203,22600.0
2011-08-30 15:40:00,62.86,62.94,62.83,62.93,35100.0,49.0125,49.0749,48.9891,49.0671,35100.0
2011-08-30 15:45:00,62.93,62.93,62.8,62.85,38600.0,49.0671,49.0671,48.9657,49.0047,38600.0
2011-08-30 15:50:00,62.86,62.87,62.7,62.73,30300.0,49.0125,49.0203,48.8878,48.9111,30300.0
2011-08-30 15:55:00,62.73,62.74,62.53,62.54,48400.0,48.9111,48.9189,48.7552,48.763,48400.0
2011-08-31 09:30:00,62.98,63.18,62.92,63.07,138600.0,49.1061,49.262,49.0593,49.1762,138600.0
2011-08-31 09:35:00,63.07,63.12,62.95,63.02,47400.0,49.1762,49.2152,49.0827,49.1373,47400.0
2011-08-31 09:40:00,63.0,63.25,62.95,63.23,62900.0,49.1217,49.3166,49.0827,49.301,62900.0
2011-08-31 09:45:00,63.24,63.29,63.13,63.26,26100.0,49.3088,49.3478,49.223,49.3244,26100.0
2011-08-31 09:50:00,63.27,63.38,63.24,63.34,45100.0,49.3322,49.418,49.3088,49.3868,45100.0
2011-08-31 09:55:00,63.34,63.36,63.24,63.25,33600.0,49.3868,49.4024,49.3088,49.3166,33600.0
2011-08-31 10:00:00,63.25,63.42,63.25,63.3,147700.0,49.3166,49.4491,49.3166,49.3556,147700.0
2011-08-31 10:05:00,63.28,63.35,63.25,63.28,23200.0,49.34,49.3946,49.3166,49.34,23200.0
2011-08-31 10:10:00,63.29,63.42,63.24,63.41,18100.0,49.3478,49.4491,49.3088,49.4413,18100.0
2011-08-31 10:15:00,63.44,63.51,63.44,63.49,55900.0,49.4647,49.5193,49.4647,49.5037,55900.0
2011-08-31 10:20:00,63.49,63.5,63.42,63.43,17200.0,49.5037,49.5115,49.4491,49.4569,17200.0
2011-08-31 10:25:00,63.41,63.42,63.37,63.42,23900.0,49.4413,49.4491,49.4102,49.4491,23900.0
2011-08-31 10:30:00,63.41,63.47,63.37,63.41,17400.0,49.4413,49.4881,49.4102,49.4413,17400.0
2011-08-31 10:35:00,63.42,63.47,63.4,63.41,12400.0,49.4491,49.4881,49.4335,49.4413,12400.0
2011-08-31 10:40:00,63.4,63.42,63.33,63.34,11800.0,49.4335,49.4491,49.379,49.3868,11800.0
2011-08-31 10:45:00,63.33,63.41,63.27,63.28,20600.0,49.379,49.4413,49.3322,49.34,20600.0
2011-08-31 10:50:00,63.28,63.33,63.26,63.29,26500.0,49.34,49.379,49.3244,49.3478,26500.0
2011-08-31 10:55:00,63.28,63.29,63.17,63.18,69100.0,49.34,49.3478,49.2542,49.262,69100.0
2011-08-31 11:00:00,63.18,63.21,63.07,63.12,78000.0,49.262,49.2854,49.1762,49.2152,78000.0
2011-08-31 11:05:00,63.13,63.2,63.07,63.16,32300.0,49.223,49.2776,49.1762,49.2464,32300.0
2011-08-31 11:10:00,63.16,63.25,63.16,63.21,24400.0,49.2464,49.3166,49.2464,49.2854,24400.0
2011-08-31 11:15:00,63.22,63.22,63.03,63.05,50700.0,49.2932,49.2932,49.1451,49.1606,50700.0
2011-08-31 11:20:00,63.03,63.03,62.93,62.95,57600.0,49.1451,49.1451,49.0671,49.0827,57600.0
2011-08-31 11:25:00,62.96,63.02,62.9,63.01,51000.0,49.0905,49.1373,49.0437,49.1295,51000.0
2011-08-31 11:30:00,63.01,63.03,62.92,62.94,49200.0,49.1295,49.1451,49.0593,49.0749,49200.0
2011-08-31 11:35:00,62.95,63.07,62.95,63.01,31100.0,49.0827,49.1762,49.0827,49.1295,31100.0
2011-08-31 11:40:00,63.01,63.09,63.01,63.07,20400.0,49.1295,49.1918,49.1295,49.1762,20400.0
2011-08-31 11:45:00,63.07,63.07,62.94,62.95,29100.0,49.1762,49.1762,49.0749,49.0827,29100.0
2011-08-31 11:50:00,62.95,62.98,62.9,62.95,44900.0,49.0827,49.1061,49.0437,49.0827,44900.0
2011-08-31 11:55:00,62.95,62.96,62.84,62.84,24700.0,49.0827,49.0905,48.9969,48.9969,24700.0
2011-08-31 12:00:00,62.86,62.93,62.86,62.93,40800.0,49.0125,49.0671,49.0125,49.0671,40800.0
2011-08-31 12:05:00,62.94,62.99,62.94,62.98,87900.0,49.0749,49.1139,49.0749,49.1061,87900.0
2011-08-31 12:10:00,62.98,63.07,62.98,63.06,89900.0,49.1061,49.1762,49.1061,49.1684,89900.0
2011-08-31 12:15:00,63.07,63.09,63.0,63.02,68300.0,49.1762,49.1918,49.1217,49.1373,68300.0
2011-08-31 12:20:00,63.02,63.13,63.02,63.12,51400.0,49.1373,49.223,49.1373,49.2152,51400.0
2011-08-31 12:25:00,63.12,63.13,63.06,63.06,53500.0,49.2152,49.223,49.1684,49.1684,53500.0
2011-08-31 12:30:00,63.06,63.18,63.06,63.17,99000.0,49.1684,49.262,49.1684,49.2542,99000.0
2011-08-31 12:35:00,63.17,63.21,63.11,63.14,39300.0,49.2542,49.2854,49.2074,49.2308,39300.0
2011-08-31 12:40:00,63.13,63.17,63.1,63.11,49900.0,49.223,49.2542,49.1996,49.2074,49900.0
2011-08-31 12:45:00,63.1,63.12,63.06,63.1,37900.0,49.1996,49.2152,49.1684,49.1996,37900.0
2011-08-31 12:50:00,63.1,63.21,63.1,63.18,56500.0,49.1996,49.2854,49.1996,49.262,56500.0
2011-08-31 12:55:00,63.19,63.23,63.17,63.23,25800.0,49.2698,49.301,49.2542,49.301,25800.0
2011-08-31 13:00:00,63.23,63.29,63.16,63.17,42400.0,49.301,49.3478,49.2464,49.2542,42400.0
2011-08-31 13:05:00,63.16,63.16,63.1,63.1,26800.0,49.2464,49.2464,49.1996,49.1996,26800.0
2011-08-31 13:10:00,63.1,63.19,63.1,63.17,19400.0,49.1996,49.2698,49.1996,49.2542,19400.0
2011-08-31 13:15:00,63.16,63.16,63.06,63.09,31600.0,49.2464,49.2464,49.1684,49.1918,31600.0
2011-08-31 13:20:00,63.1,63.11,63.03,63.03,5800.0,49.1996,49.2074,49.1451,49.1451,5800.0
2011-08-31 13:25:00,63.02,63.06,63.0,63.06,16100.0,49.1373,49.1684,49.1217,49.1684,16100.0
2011-08-31 13:30:00,63.07,63.09,63.01,63.08,16500.0,49.1762,49.1918,49.1295,49.184,16500.0
2011-08-31 13:35:00,63.06,63.14,63.06,63.08,18500.0,49.1684,49.2308,49.1684,49.184,18500.0
2011-08-31 13:40:00,63.09,63.14,63.05,63.08,31900.0,49.1918,49.2308,49.1606,49.184,31900.0
2011-08-31 13:45:00,63.07,63.07,62.96,62.98,29900.0,49.1762,49.1762,49.0905,49.1061,29900.0
2011-08-31 13:50:00,62.97,62.97,62.91,62.91,52500.0,49.0983,49.0983,49.0515,49.0515,52500.0
2011-08-31 13:55:00,62.91,62.91,62.83,62.84,29500.0,49.0515,49.0515,48.9891,48.9969,29500.0
2011-08-31 14:00:00,62.85,62.91,62.8,62.83,54800.0,49.0047,49.0515,48.9657,48.9891,54800.0
2011-08-31 14:05:00,62.8,62.81,62.75,62.79,29200.0,48.9657,48.9735,48.9267,48.9579,29200.0
2011-08-31 14:10:00,62.79,62.81,62.7,62.7,24300.0,48.9579,48.9735,48.8878,48.8878,24300.0
2011-08-31 14:15:00,62.7,62.8,62.7,62.76,17100.0,48.8878,48.9657,48.8878,48.9345,17100.0
2011-08-31 14:20:00,62.78,62.85,62.78,62.85,20200.0,48.9501,49.0047,48.9501,49.0047,20200.0
2011-08-31 14:25:00,62.86,62.87,62.82,62.84,13100.0,49.0125,49.0203,48.9813,48.9969,13100.0
2011-08-31 14:30:00,62.83,62.84,62.71,62.73,31200.0,48.9891,48.9969,48.8955,48.9111,31200.0
2011-08-31 14:35:00,62.71,62.75,62.6,62.69,42000.0,48.8955,48.9267,48.8098,48.88,42000.0
2011-08-31 14:40:00,62.69,62.7,62.52,62.52,46500.0,48.88,48.8878,48.7474,48.7474,46500.0
2011-08-31 14:45:00,62.53,62.66,62.53,62.64,67500.0,48.7552,48.8566,48.7552,48.841,67500.0
2011-08-31 14:50:00,62.64,62.65,62.43,62.43,55800.0,48.841,48.8488,48.6772,48.6772,55800.0
2011-08-31 14:55:00,62.42,62.6,62.42,62.58,44100.0,48.6694,48.8098,48.6694,48.7942,44100.0
2011-08-31 15:00:00,62.58,62.66,62.52,62.66,66700.0,48.7942,48.8566,48.7474,48.8566,66700.0
2011-08-31 15:05:00,62.65,62.78,62.65,62.72,63200.0,48.8488,48.9501,48.8488,48.9033,63200.0
2011-08-31 15:10:00,62.7,62.71,62.47,62.5,70600.0,48.8878,48.8955,48.7084,48.7318,70600.0
2011-08-31 15:15:00,62.49,62.49,62.32,62.39,42000.0,48.724,48.724,48.5915,48.646,42000.0
2011-08-31 15:20:00,62.39,62.54,62.39,62.53,46500.0,48.646,48.763,48.646,48.7552,46500.0
2011-08-31 15:25:00,62.5,62.58,62.47,62.58,44500.0,48.7318,48.7942,48.7084,48.7942,44500.0
2011-08-31 15:30:00,62.59,62.66,62.54,62.6,121300.0,48.802,48.8566,48.763,48.8098,121300.0
2011-08-31 15:35:00,62.59,62.77,62.59,62.72,106900.0,48.802,48.9423,48.802,48.9033,106900.0
2011-08-31 15:40:00,62.72,62.89,62.7,62.89,83100.0,48.9033,49.0359,48.8878,49.0359,83100.0
2011-08-31 15:45:00,62.9,62.98,62.82,62.97,72200.0,49.0437,49.1061,48.9813,49.0983,72200.0
2011-08-31 15:50:00,62.98,63.01,62.86,62.87,60900.0,49.1061,49.1295,49.0125,49.0203,60900.0
2011-08-31 15:55:00,62.88,62.9,62.66,62.82,314400.0,49.0281,49.0437,48.8566,48.9813,314400.0
2011-09-01 09:30:00,62.81,62.85,62.73,62.78,74400.0,48.9735,49.0047,48.9111,48.9501,74400.0
2011-09-01 09:35:00,62.78,62.96,62.78,62.84,28400.0,48.9501,49.0905,48.9501,48.9969,28400.0
2011-09-01 09:40:00,62.82,62.83,62.68,62.71,33300.0,48.9813,48.9891,48.8722,48.8955,33300.0
2011-09-01 09:45:00,62.69,62.73,62.62,62.64,38000.0,48.88,48.9111,48.8254,48.841,38000.0
2011-09-01 09:50:00,62.63,62.64,62.51,62.54,41100.0,48.8332,48.841,48.7396,48.763,41100.0
2011-09-01 09:55:00,62.52,62.64,62.52,62.62,27600.0,48.7474,48.841,48.7474,48.8254,27600.0
2011-09-01 10:00:00,62.6,63.39,62.56,63.2,282200.0,48.8098,49.4257,48.7786,49.2776,282200.0
2011-09-01 10:05:00,63.22,63.31,63.13,63.19,92500.0,49.2932,49.3634,49.223,49.2698,92500.0
2011-09-01 10:10:00,63.2,63.23,62.93,62.94,59300.0,49.2776,49.301,49.0671,49.0749,59300.0
2011-09-01 10:15:00,62.94,63.04,62.87,63.03,79500.0,49.0749,49.1529,49.0203,49.1451,79500.0
2011-09-01 10:20:00,63.04,63.14,62.99,63.09,17800.0,49.1529,49.2308,49.1139,49.1918,17800.0
2011-09-01 10:25:00,63.1,63.15,63.0,63.01,26700.0,49.1996,49.2386,49.1217,49.1295,26700.0
2011-09-01 10:30:00,62.99,62.99,62.76,62.84,50400.0,49.1139,49.1139,48.9345,48.9969,50400.0
2011-09-01 10:35:00,62.84,62.9,62.73,62.88,316200.0,48.9969,49.0437,48.9111,49.0281,316200.0
2011-09-01 10:40:00,62.87,63.02,62.85,63.0,40100.0,49.0203,49.1373,49.0047,49.1217,40100.0
2011-09-01 10:45:00,63.0,63.0,62.76,62.8,33300.0,49.1217,49.1217,48.9345,48.9657,33300.0
2011-09-01 10:50:00,62.79,62.95,62.77,62.84,36100.0,48.9579,49.0827,48.9423,48.9969,36100.0
2011-09-01 10:55:00,62.84,62.87,62.73,62.74,41100.0,48.9969,49.0203,48.9111,48.9189,41100.0
2011-09-01 11:00:00,62.74,62.82,62.64,62.79,57900.0,48.9189,48.9813,48.841,48.9579,57900.0
2011-09-01 11:05:00,62.79,62.79,62.61,62.63,58300.0,48.9579,48.9579,48.8176,48.8332,58300.0
2011-09-01 11:10:00,62.62,62.66,62.57,62.57,27900.0,48.8254,48.8566,48.7864,48.7864,27900.0
2011-09-01 11:15:00,62.58,62.75,62.56,62.74,48100.0,48.7942,48.9267,48.7786,48.9189,48100.0
2011-09-01 11:20:00,62.74,62.81,62.68,62.75,23000.0,48.9189,48.9735,48.8722,48.9267,23000.0
2011-09-01 11:25:00,62.75,62.84,62.69,62.82,25600.0,48.9267,48.9969,48.88,48.9813,25600.0
2011-09-01 11:30:00,62.82,62.89,62.81,62.89,10800.0,48.9813,49.0359,48.9735,49.0359,10800.0
2011-09-01 11:35:00,62.88,62.88,62.81,62.85,14800.0,49.0281,49.0281,48.9735,49.0047,14800.0
2011-09-01 11:40:00,62.85,62.88,62.7,62.74,23300.0,49.0047,49.0281,48.8878,48.9189,23300.0
2011-09-01 11:45:00,62.74,62.8,62.74,62.78,13000.0,48.9189,48.9657,48.9189,48.9501,13000.0
2011-09-01 11:50:00,62.8,62.88,62.69,62.87,28600.0,48.9657,49.0281,48.88,49.0203,28600.0
2011-09-01 11:55:00,62.86,62.93,62.84,62.87,25500.0,49.0125,49.0671,48.9969,49.0203,25500.0
2011-09-01 12:00:00,62.89,62.89,62.77,62.8,25500.0,49.0359,49.0359,48.9423,48.9657,25500.0
2011-09-01 12:05:00,62.8,62.83,62.74,62.83,18900.0,48.9657,48.9891,48.9189,48.9891,18900.0
2011-09-01 12:10:00,62.82,62.82,62.76,62.77,14800.0,48.9813,48.9813,48.9345,48.9423,14800.0
2011-09-01 12:15:00,62.75,62.76,62.64,62.76,15600.0,48.9267,48.9345,48.841,48.9345,15600.0
2011-09-01 12:20:00,62.76,62.86,62.76,62.85,22400.0,48.9345,49.0125,48.9345,49.0047,22400.0
2011-09-01 12:25:00,62.81,62.86,62.77,62.86,15400.0,48.9735,49.0125,48.9423,49.0125,15400.0
2011-09-01 12:30:00,62.86,62.9,62.82,62.82,47800.0,49.0125,49.0437,48.9813,48.9813,47800.0
2011-09-01 12:35:00,62.81,62.85,62.79,62.8,54900.0,48.9735,49.0047,48.9579,48.9657,54900.0
2011-09-01 12:40:00,62.8,62.82,62.74,62.74,25500.0,48.9657,48.9813,48.9189,48.9189,25500.0
2011-09-01 12:45:00,62.74,62.78,62.72,62.72,22800.0,48.9189,48.9501,48.9033,48.9033,22800.0
2011-09-01 12:50:00,62.71,62.78,62.64,62.64,26000.0,48.8955,48.9501,48.841,48.841,26000.0
2011-09-01 12:55:00,62.66,62.74,62.62,62.63,30600.0,48.8566,48.9189,48.8254,48.8332,30600.0
2011-09-01 13:00:00,62.63,62.64,62.56,62.61,36400.0,48.8332,48.841,48.7786,48.8176,36400.0
2011-09-01 13:05:00,62.62,62.62,62.49,62.5,44600.0,48.8254,48.8254,48.724,48.7318,44600.0
2011-09-01 13:10:00,62.5,62.58,62.48,62.57,26700.0,48.7318,48.7942,48.7162,48.7864,26700.0
2011-09-01 13:15:00,62.57,62.58,62.52,62.58,19500.0,48.7864,48.7942,48.7474,48.7942,19500.0
2011-09-01 13:20:00,62.58,62.64,62.46,62.46,42700.0,48.7942,48.841,48.7006,48.7006,42700.0
2011-09-01 13:25:00,62.46,62.63,62.46,62.6,35400.0,48.7006,48.8332,48.7006,48.8098,35400.0
2011-09-01 13:30:00,62.58,62.59,62.48,62.54,66200.0,48.7942,48.802,48.7162,48.763,66200.0
2011-09-01 13:35:00,62.54,62.54,62.39,62.4,49500.0,48.763,48.763,48.646,48.6538,49500.0
2011-09-01 13:40:00,62.41,62.41,62.24,62.32,80500.0,48.6616,48.6616,48.5291,48.5915,80500.0
2011-09-01 13:45:00,62.31,62.36,62.27,62.36,34900.0,48.5837,48.6226,48.5525,48.6226,34900.0
2011-09-01 13:50:00,62.37,62.37,62.18,62.24,71500.0,48.6304,48.6304,48.4823,48.5291,71500.0
2011-09-01 13:55:00,62.23,62.33,62.19,62.2,53600.0,48.5213,48.5993,48.4901,48.4979,53600.0
2011-09-01 14:00:00,62.22,62.24,62.07,62.1,92000.0,48.5135,48.5291,48.3965,48.4199,92000.0
2011-09-01 14:05:00,62.1,62.16,62.07,62.15,37500.0,48.4199,48.4667,48.3965,48.4589,37500.0
2011-09-01 14:10:00,62.13,62.21,62.13,62.21,69600.0,48.4433,48.5057,48.4433,48.5057,69600.0
2011-09-01 14:15:00,62.19,62.25,62.09,62.15,62900.0,48.4901,48.5369,48.4121,48.4589,62900.0
2011-09-01 14:20:00,62.15,62.16,62.05,62.13,42800.0,48.4589,48.4667,48.3809,48.4433,42800.0
2011-09-01 14:25:00,62.14,62.18,62.1,62.17,35800.0,48.4511,48.4823,48.4199,48.4745,35800.0
2011-09-01 14:30:00,62.18,62.31,62.18,62.26,63100.0,48.4823,48.5837,48.4823,48.5447,63100.0
2011-09-01 14:35:00,62.26,62.3,62.24,62.3,55100.0,48.5447,48.5759,48.5291,48.5759,55100.0
2011-09-01 14:40:00,62.31,62.37,62.3,62.31,18800.0,48.5837,48.6304,48.5759,48.5837,18800.0
2011-09-01 14:45:00,62.3,62.31,62.22,62.28,35200.0,48.5759,48.5837,48.5135,48.5603,35200.0
2011-09-01 14:50:00,62.29,62.29,62.21,62.28,27900.0,48.5681,48.5681,48.5057,48.5603,27900.0
2011-09-01 14:55:00,62.28,62.28,62.17,62.21,28300.0,48.5603,48.5603,48.4745,48.5057,28300.0
2011-09-01 15:00:00,62.2,62.2,62.09,62.11,31100.0,48.4979,48.4979,48.4121,48.4277,31100.0
2011-09-01 15:05:00,62.11,62.16,62.04,62.08,67400.0,48.4277,48.4667,48.3731,48.4043,67400.0
2011-09-01 15:10:00,62.09,62.19,62.08,62.18,47900.0,48.4121,48.4901,48.4043,48.4823,47900.0
2011-09-01 15:15:00,62.16,62.2,62.13,62.17,35600.0,48.4667,48.4979,48.4433,48.4745,35600.0
2011-09-01 15:20:00,62.16,62.28,62.08,62.27,58800.0,48.4667,48.5603,48.4043,48.5525,58800.0
2011-09-01 15:25:00,62.28,62.32,62.19,62.2,24300.0,48.5603,48.5915,48.4901,48.4979,24300.0
2011-09-01 15:30:00,62.19,62.19,62.06,62.07,29000.0,48.4901,48.4901,48.3887,48.3965,29000.0
2011-09-01 15:35:00,62.09,62.14,62.06,62.08,28400.0,48.4121,48.4511,48.3887,48.4043,28400.0
2011-09-01 15:40:00,62.07,62.12,62.0,62.12,53600.0,48.3965,48.4355,48.342,48.4355,53600.0
2011-09-01 15:45:00,62.12,62.16,62.06,62.16,24800.0,48.4355,48.4667,48.3887,48.4667,24800.0
2011-09-01 15:50:00,62.17,62.18,62.03,62.07,36600.0,48.4745,48.4823,48.3653,48.3965,36600.0
2011-09-01 15:55:00,62.08,62.1,61.98,62.04,28800.0,48.4043,48.4199,48.3264,48.3731,28800.0
2011-09-02 09:30:00,60.74,60.91,60.72,60.75,151800.0,47.3595,47.4921,47.3439,47.3673,151800.0
2011-09-02 09:35:00,60.76,60.83,60.56,60.57,106000.0,47.3751,47.4297,47.2192,47.227,106000.0
2011-09-02 09:40:00,60.55,60.68,60.54,60.68,47600.0,47.2114,47.3127,47.2036,47.3127,47600.0
2011-09-02 09:45:00,60.67,60.86,60.6,60.86,71000.0,47.3049,47.4531,47.2504,47.4531,71000.0
2011-09-02 09:50:00,60.87,60.9,60.75,60.79,52600.0,47.4609,47.4843,47.3673,47.3985,52600.0
2011-09-02 09:55:00,60.79,60.83,60.7,60.82,21200.0,47.3985,47.4297,47.3283,47.4219,21200.0
2011-09-02 10:00:00,60.79,60.94,60.79,60.83,25800.0,47.3985,47.5155,47.3985,47.4297,25800.0
2011-09-02 10:05:00,60.82,61.04,60.75,61.04,38500.0,47.4219,47.5934,47.3673,47.5934,38500.0
2011-09-02 10:10:00,61.04,61.1,60.93,60.97,30000.0,47.5934,47.6402,47.5077,47.5389,30000.0
2011-09-02 10:15:00,60.96,61.03,60.89,61.02,17500.0,47.5311,47.5856,47.4765,47.5778,17500.0
2011-09-02 10:20:00,60.99,61.0,60.85,60.87,23200.0,47.5544,47.5622,47.4453,47.4609,23200.0
2011-09-02 10:25:00,60.89,60.99,60.88,60.9,24700.0,47.4765,47.5544,47.4687,47.4843,24700.0
2011-09-02 10:30:00,60.9,60.9,60.73,60.75,20100.0,47.4843,47.4843,47.3517,47.3673,20100.0
2011-09-02 10:35:00,60.75,60.8,60.66,60.73,8800.0,47.3673,47.4063,47.2971,47.3517,8800.0
2011-09-02 10:40:00,60.74,60.8,60.67,60.68,77200.0,47.3595,47.4063,47.3049,47.3127,77200.0
2011-09-02 10:45:00,60.67,60.75,60.59,60.73,64300.0,47.3049,47.3673,47.2426,47.3517,64300.0
2011-09-02 10:50:00,60.72,60.77,60.64,60.72,20500.0,47.3439,47.3829,47.2815,47.3439,20500.0
2011-09-02 10:55:00,60.69,60.86,60.69,60.86,18400.0,47.3205,47.4531,47.3205,47.4531,18400.0
2011-09-02 11:00:00,60.85,60.91,60.81,60.87,13900.0,47.4453,47.4921,47.4141,47.4609,13900.0
2011-09-02 11:05:00,60.84,60.9,60.82,60.82,26800.0,47.4375,47.4843,47.4219,47.4219,26800.0
2011-09-02 11:10:00,60.83,61.01,60.83,60.96,20600.0,47.4297,47.57,47.4297,47.5311,20600.0
2011-09-02 11:15:00,60.96,61.0,60.9,60.98,12100.0,47.5311,47.5622,47.4843,47.5467,12100.0
2011-09-02 11:20:00,60.97,61.04,60.93,60.96,11900.0,47.5389,47.5934,47.5077,47.5311,11900.0
2011-09-02 11:25:00,60.96,61.05,60.96,61.02,37600.0,47.5311,47.6012,47.5311,47.5778,37600.0
2011-09-02 11:30:00,61.01,61.01,60.95,60.95,7800.0,47.57,47.57,47.5233,47.5233,7800.0
2011-09-02 11:35:00,60.96,61.08,60.94,61.05,10800.0,47.5311,47.6246,47.5155,47.6012,10800.0
2011-09-02 11:40:00,61.05,61.07,60.99,61.03,4600.0,47.6012,47.6168,47.5544,47.5856,4600.0
2011-09-02 11:45:00,61.0,61.01,60.94,60.94,10300.0,47.5622,47.57,47.5155,47.5155,10300.0
2011-09-02 11:50:00,60.94,61.01,60.93,60.97,10300.0,47.5155,47.57,47.5077,47.5389,10300.0
2011-09-02 11:55:00,60.97,60.97,60.89,60.89,9800.0,47.5389,47.5389,47.4765,47.4765,9800.0
2011-09-02 12:00:00,60.92,61.0,60.92,60.98,8400.0,47.4999,47.5622,47.4999,47.5467,8400.0
2011-09-02 12:05:00,60.98,61.07,60.97,60.97,20300.0,47.5467,47.6168,47.5389,47.5389,20300.0
2011-09-02 12:10:00,60.98,61.03,60.95,61.03,8100.0,47.5467,47.5856,47.5233,47.5856,8100.0
2011-09-02 12:15:00,61.01,61.02,60.94,60.94,6900.0,47.57,47.5778,47.5155,47.5155,6900.0
2011-09-02 12:20:00,61.0,61.0,60.91,60.91,20500.0,47.5622,47.5622,47.4921,47.4921,20500.0
2011-09-02 12:25:00,60.9,60.92,60.87,60.91,16800.0,47.4843,47.4999,47.4609,47.4921,16800.0
2011-09-02 12:30:00,60.91,60.92,60.85,60.89,23200.0,47.4921,47.4999,47.4453,47.4765,23200.0
2011-09-02 12:35:00,60.89,60.91,60.85,60.88,9000.0,47.4765,47.4921,47.4453,47.4687,9000.0
2011-09-02 12:40:00,60.89,60.9,60.85,60.89,11600.0,47.4765,47.4843,47.4453,47.4765,11600.0
2011-09-02 12:45:00,60.9,60.94,60.86,60.9,11200.0,47.4843,47.5155,47.4531,47.4843,11200.0
2011-09-02 12:50:00,60.91,60.91,60.87,60.87,11900.0,47.4921,47.4921,47.4609,47.4609,11900.0
2011-09-02 12:55:00,60.89,60.92,60.89,60.9,14000.0,47.4765,47.4999,47.4765,47.4843,14000.0
2011-09-02 13:00:00,60.9,60.93,60.82,60.83,3300.0,47.4843,47.5077,47.4219,47.4297,3300.0
2011-09-02 13:05:00,60.8,60.82,60.77,60.77,11000.0,47.4063,47.4219,47.3829,47.3829,11000.0
2011-09-02 13:10:00,60.78,60.8,60.73,60.73,7400.0,47.3907,47.4063,47.3517,47.3517,7400.0
2011-09-02 13:15:00,60.72,60.74,60.68,60.68,14300.0,47.3439,47.3595,47.3127,47.3127,14300.0
2011-09-02 13:20:00,60.66,60.7,60.66,60.68,9700.0,47.2971,47.3283,47.2971,47.3127,9700.0
2011-09-02 13:25:00,60.67,60.69,60.65,60.66,3100.0,47.3049,47.3205,47.2893,47.2971,3100.0
2011-09-02 13:30:00,60.67,60.74,60.65,60.68,16800.0,47.3049,47.3595,47.2893,47.3127,16800.0
2011-09-02 13:35:00,60.66,60.66,60.6,60.63,5000.0,47.2971,47.2971,47.2504,47.2738,5000.0
2011-09-02 13:40:00,60.61,60.65,60.58,60.58,4700.0,47.2582,47.2893,47.2348,47.2348,4700.0
2011-09-02 13:45:00,60.58,60.64,60.58,60.64,5300.0,47.2348,47.2815,47.2348,47.2815,5300.0
2011-09-02 13:50:00,60.63,60.68,60.6,60.6,6800.0,47.2738,47.3127,47.2504,47.2504,6800.0
2011-09-02 13:55:00,60.59,60.67,60.59,60.67,4300.0,47.2426,47.3049,47.2426,47.3049,4300.0
2011-09-02 14:00:00,60.64,60.69,60.61,60.61,8300.0,47.2815,47.3205,47.2582,47.2582,8300.0
2011-09-02 14:05:00,60.61,60.63,60.56,60.56,8600.0,47.2582,47.2738,47.2192,47.2192,8600.0
2011-09-02 14:10:00,60.56,60.62,60.37,60.43,104900.0,47.2192,47.266,47.071,47.1178,104900.0
2011-09-02 14:15:00,60.41,60.45,60.37,60.41,28400.0,47.1022,47.1334,47.071,47.1022,28400.0
2011-09-02 14:20:00,60.43,60.48,60.4,60.43,63700.0,47.1178,47.1568,47.0944,47.1178,63700.0
2011-09-02 14:25:00,60.43,60.48,60.39,60.45,41400.0,47.1178,47.1568,47.0866,47.1334,41400.0
2011-09-02 14:30:00,60.39,60.39,60.23,60.29,109800.0,47.0866,47.0866,46.9619,47.0087,109800.0
2011-09-02 14:35:00,60.29,60.37,60.29,60.33,20900.0,47.0087,47.071,47.0087,47.0398,20900.0
2011-09-02 14:40:00,60.33,60.39,60.32,60.34,20300.0,47.0398,47.0866,47.032,47.0476,20300.0
2011-09-02 14:45:00,60.35,60.36,60.24,60.25,30900.0,47.0554,47.0632,46.9697,46.9775,30900.0
2011-09-02 14:50:00,60.25,60.38,60.25,60.37,32200.0,46.9775,47.0788,46.9775,47.071,32200.0
2011-09-02 14:55:00,60.36,60.37,60.28,60.3,28100.0,47.0632,47.071,47.0009,47.0164,28100.0
2011-09-02 15:00:00,60.31,60.33,60.18,60.21,23000.0,47.0242,47.0398,46.9229,46.9463,23000.0
2011-09-02 15:05:00,60.21,60.27,60.21,60.26,13900.0,46.9463,46.9931,46.9463,46.9853,13900.0
2011-09-02 15:10:00,60.25,60.29,60.2,60.29,15300.0,46.9775,47.0087,46.9385,47.0087,15300.0
2011-09-02 15:15:00,60.29,60.29,60.2,60.26,33500.0,47.0087,47.0087,46.9385,46.9853,33500.0
2011-09-02 15:20:00,60.28,60.37,60.28,60.35,24600.0,47.0009,47.071,47.0009,47.0554,24600.0
2011-09-02 15:25:00,60.36,60.39,60.3,60.35,22200.0,47.0632,47.0866,47.0164,47.0554,22200.0
2011-09-02 15:30:00,60.34,60.45,60.31,60.45,32100.0,47.0476,47.1334,47.0242,47.1334,32100.0
2011-09-02 15:35:00,60.45,60.51,60.38,60.48,23700.0,47.1334,47.1802,47.0788,47.1568,23700.0
2011-09-02 15:40:00,60.5,60.59,60.49,60.53,44200.0,47.1724,47.2426,47.1646,47.1958,44200.0
2011-09-02 15:45:00,60.53,60.56,60.42,60.44,72000.0,47.1958,47.2192,47.11,47.1256,72000.0
2011-09-02 15:50:00,60.46,60.53,60.39,60.51,37500.0,47.1412,47.1958,47.0866,47.1802,37500.0
2011-09-02 15:55:00,60.52,60.55,60.37,60.39,43100.0,47.188,47.2114,47.071,47.0866,43100.0
2011-09-06 09:30:00,58.55,58.8,58.51,58.77,228000.0,45.652,45.8469,45.6208,45.8235,228000.0
2011-09-06 09:35:00,58.78,58.94,58.73,58.87,38800.0,45.8313,45.956,45.7923,45.9015,38800.0
2011-09-06 09:40:00,58.88,58.9,58.8,58.87,19100.0,45.9093,45.9249,45.8469,45.9015,19100.0
2011-09-06 09:45:00,58.92,58.98,58.87,58.92,24900.0,45.9405,45.9872,45.9015,45.9405,24900.0
2011-09-06 09:50:00,58.88,59.07,58.83,59.04,52400.0,45.9093,46.0574,45.8703,46.034,52400.0
2011-09-06 09:55:00,59.03,59.16,59.02,59.11,37300.0,46.0262,46.1276,46.0184,46.0886,37300.0
2011-09-06 10:00:00,59.14,59.38,59.1,59.26,149000.0,46.112,46.2991,46.0808,46.2056,149000.0
2011-09-06 10:05:00,59.27,59.28,59.1,59.18,40500.0,46.2133,46.2211,46.0808,46.1432,40500.0
2011-09-06 10:10:00,59.23,59.23,58.91,58.92,32000.0,46.1822,46.1822,45.9327,45.9405,32000.0
2011-09-06 10:15:00,58.93,58.95,58.84,58.87,51600.0,45.9482,45.9638,45.8781,45.9015,51600.0
2011-09-06 10:20:00,58.88,58.89,58.8,58.83,14800.0,45.9093,45.9171,45.8469,45.8703,14800.0
2011-09-06 10:25:00,58.85,58.9,58.72,58.74,38400.0,45.8859,45.9249,45.7845,45.8001,38400.0
2011-09-06 10:30:00,58.71,58.78,58.64,58.69,40800.0,45.7767,45.8313,45.7221,45.7611,40800.0
2011-09-06 10:35:00,58.7,58.8,58.6,58.67,19900.0,45.7689,45.8469,45.6909,45.7455,19900.0
2011-09-06 10:40:00,58.68,58.8,58.66,58.73,14700.0,45.7533,45.8469,45.7377,45.7923,14700.0
2011-09-06 10:45:00,58.71,58.71,58.61,58.69,17500.0,45.7767,45.7767,45.6987,45.7611,17500.0
2011-09-06 10:50:00,58.7,58.9,58.67,58.87,32300.0,45.7689,45.9249,45.7455,45.9015,32300.0
2011-09-06 10:55:00,58.87,58.95,58.82,58.95,24200.0,45.9015,45.9638,45.8625,45.9638,24200.0
2011-09-06 11:00:00,58.94,58.99,58.88,58.9,18900.0,45.956,45.995,45.9093,45.9249,18900.0
2011-09-06 11:05:00,58.89,58.95,58.84,58.93,18000.0,45.9171,45.9638,45.8781,45.9482,18000.0
2011-09-06 11:10:00,58.94,59.06,58.84,59.03,31700.0,45.956,46.0496,45.8781,46.0262,31700.0
2011-09-06 11:15:00,59.01,59.21,59.01,59.1,32400.0,46.0106,46.1666,46.0106,46.0808,32400.0
2011-09-06 11:20:00,59.1,59.15,59.07,59.12,18400.0,46.0808,46.1198,46.0574,46.0964,18400.0
2011-09-06 11:25:00,59.13,59.19,59.1,59.18,19200.0,46.1042,46.151,46.0808,46.1432,19200.0
2011-09-06 11:30:00,59.19,59.28,59.17,59.25,27400.0,46.151,46.2211,46.1354,46.1978,27400.0
2011-09-06 11:35:00,59.21,59.29,59.14,59.14,15300.0,46.1666,46.2289,46.112,46.112,15300.0
2011-09-06 11:40:00,59.14,59.18,59.1,59.18,6900.0,46.112,46.1432,46.0808,46.1432,6900.0
2011-09-06 11:45:00,59.16,59.16,59.07,59.07,9700.0,46.1276,46.1276,46.0574,46.0574,9700.0
2011-09-06 11:50:00,59.07,59.15,59.07,59.13,20800.0,46.0574,46.1198,46.0574,46.1042,20800.0
2011-09-06 11:55:00,59.16,59.31,59.16,59.22,12700.0,46.1276,46.2445,46.1276,46.1744,12700.0
2011-09-06 12:00:00,59.23,59.27,59.18,59.22,24400.0,46.1822,46.2133,46.1432,46.1744,24400.0
2011-09-06 12:05:00,59.25,59.36,59.22,59.22,22300.0,46.1978,46.2835,46.1744,46.1744,22300.0
2011-09-06 12:10:00,59.21,59.29,59.2,59.28,19800.0,46.1666,46.2289,46.1588,46.2211,19800.0
2011-09-06 12:15:00,59.28,59.38,59.28,59.35,16300.0,46.2211,46.2991,46.2211,46.2757,16300.0
2011-09-06 12:20:00,59.38,59.45,59.38,59.39,15600.0,46.2991,46.3537,46.2991,46.3069,15600.0
2011-09-06 12:25:00,59.4,59.42,59.34,59.38,11900.0,46.3147,46.3303,46.2679,46.2991,11900.0
2011-09-06 12:30:00,59.36,59.36,59.29,59.31,14200.0,46.2835,46.2835,46.2289,46.2445,14200.0
2011-09-06 12:35:00,59.31,59.34,59.25,59.3,19200.0,46.2445,46.2679,46.1978,46.2367,19200.0
2011-09-06 12:40:00,59.28,59.28,59.23,59.26,17700.0,46.2211,46.2211,46.1822,46.2056,17700.0
2011-09-06 12:45:00,59.28,59.33,59.26,59.29,4500.0,46.2211,46.2601,46.2056,46.2289,4500.0
2011-09-06 12:50:00,59.32,59.34,59.24,59.25,7600.0,46.2523,46.2679,46.19,46.1978,7600.0
2011-09-06 12:55:00,59.26,59.29,59.22,59.29,11100.0,46.2056,46.2289,46.1744,46.2289,11100.0
2011-09-06 13:00:00,59.3,59.32,59.24,59.27,11300.0,46.2367,46.2523,46.19,46.2133,11300.0
2011-09-06 13:05:00,59.27,59.39,59.27,59.35,12300.0,46.2133,46.3069,46.2133,46.2757,12300.0
2011-09-06 13:10:00,59.38,59.49,59.38,59.41,9600.0,46.2991,46.3849,46.2991,46.3225,9600.0
2011-09-06 13:15:00,59.39,59.43,59.35,59.43,45700.0,46.3069,46.3381,46.2757,46.3381,45700.0
2011-09-06 13:20:00,59.43,59.51,59.42,59.47,22700.0,46.3381,46.4005,46.3303,46.3693,22700.0
2011-09-06 13:25:00,59.47,59.47,59.4,59.4,32900.0,46.3693,46.3693,46.3147,46.3147,32900.0
2011-09-06 13:30:00,59.38,59.38,59.29,59.34,21200.0,46.2991,46.2991,46.2289,46.2679,21200.0
2011-09-06 13:35:00,59.33,59.44,59.29,59.43,23500.0,46.2601,46.3459,46.2289,46.3381,23500.0
2011-09-06 13:40:00,59.44,59.55,59.42,59.53,10800.0,46.3459,46.4317,46.3303,46.4161,10800.0
2011-09-06 13:45:00,59.55,59.66,59.52,59.66,12500.0,46.4317,46.5174,46.4083,46.5174,12500.0
2011-09-06 13:50:00,59.66,59.67,59.6,59.66,9500.0,46.5174,46.5252,46.4707,46.5174,9500.0
2011-09-06 13:55:00,59.66,59.66,59.57,59.57,10600.0,46.5174,46.5174,46.4473,46.4473,10600.0
2011-09-06 14:00:00,59.6,59.6,59.53,59.54,4600.0,46.4707,46.4707,46.4161,46.4239,4600.0
2011-09-06 14:05:00,59.55,59.65,59.53,59.64,22800.0,46.4317,46.5096,46.4161,46.5018,22800.0
2011-09-06 14:10:00,59.65,59.78,59.63,59.74,26300.0,46.5096,46.611,46.494,46.5798,26300.0
2011-09-06 14:15:00,59.75,59.89,59.75,59.87,17200.0,46.5876,46.6968,46.5876,46.6812,17200.0
2011-09-06 14:20:00,59.88,59.88,59.79,59.82,31100.0,46.689,46.689,46.6188,46.6422,31100.0
2011-09-06 14:25:00,59.82,59.91,59.81,59.84,132900.0,46.6422,46.7124,46.6344,46.6578,132900.0
2011-09-06 14:30:00,59.82,59.82,59.75,59.77,19800.0,46.6422,46.6422,46.5876,46.6032,19800.0
2011-09-06 14:35:00,59.77,59.8,59.72,59.73,36500.0,46.6032,46.6266,46.5642,46.572,36500.0
2011-09-06 14:40:00,59.72,59.73,59.65,59.72,18200.0,46.5642,46.572,46.5096,46.5642,18200.0
2011-09-06 14:45:00,59.72,59.72,59.63,59.63,10300.0,46.5642,46.5642,46.494,46.494,10300.0
2011-09-06 14:50:00,59.63,59.66,59.55,59.55,18100.0,46.494,46.5174,46.4317,46.4317,18100.0
2011-09-06 14:55:00,59.56,59.59,59.5,59.52,19800.0,46.4395,46.4629,46.3927,46.4083,19800.0
2011-09-06 15:00:00,59.54,59.56,59.42,59.45,36300.0,46.4239,46.4395,46.3303,46.3537,36300.0
2011-09-06 15:05:00,59.45,59.47,59.37,59.38,34100.0,46.3537,46.3693,46.2913,46.2991,34100.0
2011-09-06 15:10:00,59.39,59.42,59.33,59.33,27400.0,46.3069,46.3303,46.2601,46.2601,27400.0
2011-09-06 15:15:00,59.32,59.36,59.28,59.31,22800.0,46.2523,46.2835,46.2211,46.2445,22800.0
2011-09-06 15:20:00,59.32,59.49,59.32,59.47,76600.0,46.2523,46.3849,46.2523,46.3693,76600.0
2011-09-06 15:25:00,59.47,59.52,59.41,59.42,21000.0,46.3693,46.4083,46.3225,46.3303,21000.0
2011-09-06 15:30:00,59.41,59.44,59.34,59.35,34200.0,46.3225,46.3459,46.2679,46.2757,34200.0
2011-09-06 15:35:00,59.34,59.59,59.34,59.59,35100.0,46.2679,46.4629,46.2679,46.4629,35100.0
2011-09-06 15:40:00,59.6,59.7,59.57,59.69,24100.0,46.4707,46.5486,46.4473,46.5408,24100.0
2011-09-06 15:45:00,59.67,59.8,59.6,59.76,33900.0,46.5252,46.6266,46.4707,46.5954,33900.0
2011-09-06 15:50:00,59.77,59.97,59.73,59.92,27400.0,46.6032,46.7591,46.572,46.7202,27400.0
2011-09-06 15:55:00,59.93,60.04,59.9,59.97,54400.0,46.728,46.8137,46.7046,46.7591,54400.0
2011-09-07 09:30:00,60.92,60.92,60.73,60.74,102000.0,47.4999,47.4999,47.3517,47.3595,102000.0
2011-09-07 09:35:00,60.75,60.79,60.72,60.78,20800.0,47.3673,47.3985,47.3439,47.3907,20800.0
2011-09-07 09:40:00,60.8,60.95,60.72,60.94,19900.0,47.4063,47.5233,47.3439,47.5155,19900.0
2011-09-07 09:45:00,60.95,60.98,60.86,60.92,15600.0,47.5233,47.5467,47.4531,47.4999,15600.0
2011-09-07 09:50:00,60.95,61.0,60.88,60.92,12000.0,47.5233,47.5622,47.4687,47.4999,12000.0
2011-09-07 09:55:00,60.91,61.07,60.85,61.04,14700.0,47.4921,47.6168,47.4453,47.5934,14700.0
2011-09-07 10:00:00,61.05,61.05,60.99,61.04,9000.0,47.6012,47.6012,47.5544,47.5934,9000.0
2011-09-07 10:05:00,61.06,61.13,61.01,61.1,18200.0,47.609,47.6636,47.57,47.6402,18200.0
2011-09-07 10:10:00,61.12,61.16,61.04,61.12,38000.0,47.6558,47.687,47.5934,47.6558,38000.0
2011-09-07 10:15:00,61.12,61.12,60.99,61.08,14800.0,47.6558,47.6558,47.5544,47.6246,14800.0
2011-09-07 10:20:00,61.07,61.17,61.02,61.16,17200.0,47.6168,47.6948,47.5778,47.687,17200.0
2011-09-07 10:25:00,61.14,61.14,60.99,61.03,18400.0,47.6714,47.6714,47.5544,47.5856,18400.0
2011-09-07 10:30:00,61.0,61.07,60.94,60.96,14100.0,47.5622,47.6168,47.5155,47.5311,14100.0
2011-09-07 10:35:00,60.96,61.06,60.94,61.01,16400.0,47.5311,47.609,47.5155,47.57,16400.0
2011-09-07 10:40:00,61.0,61.11,61.0,61.05,14100.0,47.5622,47.648,47.5622,47.6012,14100.0
2011-09-07 10:45:00,61.07,61.07,60.96,60.96,15400.0,47.6168,47.6168,47.5311,47.5311,15400.0
2011-09-07 10:50:00,60.96,61.0,60.93,61.0,7400.0,47.5311,47.5622,47.5077,47.5622,7400.0
2011-09-07 10:55:00,60.99,61.08,60.97,61.03,18200.0,47.5544,47.6246,47.5389,47.5856,18200.0
2011-09-07 11:00:00,61.03,61.09,61.0,61.09,10200.0,47.5856,47.6324,47.5622,47.6324,10200.0
2011-09-07 11:05:00,61.1,61.19,61.1,61.15,20000.0,47.6402,47.7104,47.6402,47.6792,20000.0
2011-09-07 11:10:00,61.13,61.24,61.13,61.21,28300.0,47.6636,47.7494,47.6636,47.726,28300.0
2011-09-07 11:15:00,61.22,61.24,61.18,61.22,12600.0,47.7338,47.7494,47.7026,47.7338,12600.0
2011-09-07 11:20:00,61.2,61.3,61.19,61.26,12900.0,47.7182,47.7962,47.7104,47.765,12900.0
2011-09-07 11:25:00,61.27,61.32,61.26,61.29,13900.0,47.7728,47.8118,47.765,47.7884,13900.0
2011-09-07 11:30:00,61.3,61.3,61.21,61.23,15600.0,47.7962,47.7962,47.726,47.7416,15600.0
2011-09-07 11:35:00,61.24,61.26,61.22,61.22,11700.0,47.7494,47.765,47.7338,47.7338,11700.0
2011-09-07 11:40:00,61.21,61.24,61.21,61.24,7000.0,47.726,47.7494,47.726,47.7494,7000.0
2011-09-07 11:45:00,61.26,61.3,61.26,61.29,2900.0,47.765,47.7962,47.765,47.7884,2900.0
2011-09-07 11:50:00,61.31,61.32,61.29,61.3,5500.0,47.804,47.8118,47.7884,47.7962,5500.0
2011-09-07 11:55:00,61.32,61.32,61.28,61.28,7300.0,47.8118,47.8118,47.7806,47.7806,7300.0
2011-09-07 12:00:00,61.28,61.28,61.23,61.24,11300.0,47.7806,47.7806,47.7416,47.7494,11300.0
2011-09-07 12:05:00,61.22,61.26,61.22,61.23,3800.0,47.7338,47.765,47.7338,47.7416,3800.0
2011-09-07 12:10:00,61.23,61.31,61.23,61.3,12100.0,47.7416,47.804,47.7416,47.7962,12100.0
2011-09-07 12:15:00,61.31,61.32,61.29,61.32,7700.0,47.804,47.8118,47.7884,47.8118,7700.0
2011-09-07 12:20:00,61.32,61.32,61.26,61.28,11100.0,47.8118,47.8118,47.765,47.7806,11100.0
2011-09-07 12:25:00,61.28,61.3,61.26,61.3,6400.0,47.7806,47.7962,47.765,47.7962,6400.0
2011-09-07 12:30:00,61.3,61.41,61.3,61.4,16600.0,47.7962,47.8819,47.7962,47.8741,16600.0
2011-09-07 12:35:00,61.4,61.44,61.38,61.43,7600.0,47.8741,47.9053,47.8585,47.8975,7600.0
2011-09-07 12:40:00,61.43,61.45,61.4,61.41,12700.0,47.8975,47.9131,47.8741,47.8819,12700.0
2011-09-07 12:45:00,61.4,61.43,61.36,61.37,24800.0,47.8741,47.8975,47.8429,47.8507,24800.0
2011-09-07 12:50:00,61.37,61.4,61.37,61.39,13200.0,47.8507,47.8741,47.8507,47.8663,13200.0
2011-09-07 12:55:00,61.39,61.41,61.38,61.39,16700.0,47.8663,47.8819,47.8585,47.8663,16700.0
2011-09-07 13:00:00,61.39,61.43,61.37,61.43,18200.0,47.8663,47.8975,47.8507,47.8975,18200.0
2011-09-07 13:05:00,61.44,61.49,61.43,61.49,13900.0,47.9053,47.9443,47.8975,47.9443,13900.0
2011-09-07 13:10:00,61.46,61.5,61.46,61.5,10200.0,47.9209,47.9521,47.9209,47.9521,10200.0
2011-09-07 13:15:00,61.49,61.53,61.48,61.52,13100.0,47.9443,47.9755,47.9365,47.9677,13100.0
2011-09-07 13:20:00,61.51,61.55,61.5,61.55,3100.0,47.9599,47.9911,47.9521,47.9911,3100.0
2011-09-07 13:25:00,61.55,61.55,61.5,61.52,6000.0,47.9911,47.9911,47.9521,47.9677,6000.0
2011-09-07 13:30:00,61.51,61.53,61.45,61.45,15200.0,47.9599,47.9755,47.9131,47.9131,15200.0
2011-09-07 13:35:00,61.46,61.49,61.45,61.45,4700.0,47.9209,47.9443,47.9131,47.9131,4700.0
2011-09-07 13:40:00,61.46,61.47,61.4,61.41,4800.0,47.9209,47.9287,47.8741,47.8819,4800.0
2011-09-07 13:45:00,61.42,61.43,61.39,61.43,3800.0,47.8897,47.8975,47.8663,47.8975,3800.0
2011-09-07 13:50:00,61.43,61.46,61.42,61.46,9300.0,47.8975,47.9209,47.8897,47.9209,9300.0
2011-09-07 13:55:00,61.46,61.53,61.46,61.5,5700.0,47.9209,47.9755,47.9209,47.9521,5700.0
2011-09-07 14:00:00,61.49,61.6,61.48,61.59,20500.0,47.9443,48.0301,47.9365,48.0223,20500.0
2011-09-07 14:05:00,61.59,61.63,61.56,61.58,36400.0,48.0223,48.0535,47.9989,48.0145,36400.0
2011-09-07 14:10:00,61.59,61.63,61.56,61.63,5700.0,48.0223,48.0535,47.9989,48.0535,5700.0
2011-09-07 14:15:00,61.63,61.67,61.57,61.62,8200.0,48.0535,48.0846,48.0067,48.0457,8200.0
2011-09-07 14:20:00,61.6,61.61,61.56,61.59,4700.0,48.0301,48.0379,47.9989,48.0223,4700.0
2011-09-07 14:25:00,61.6,61.68,61.59,61.68,10000.0,48.0301,48.0924,48.0223,48.0924,10000.0
2011-09-07 14:30:00,61.69,61.71,61.66,61.68,19600.0,48.1002,48.1158,48.0769,48.0924,19600.0
2011-09-07 14:35:00,61.69,61.73,61.69,61.69,3900.0,48.1002,48.1314,48.1002,48.1002,3900.0
2011-09-07 14:40:00,61.69,61.75,61.69,61.74,12300.0,48.1002,48.147,48.1002,48.1392,12300.0
2011-09-07 14:45:00,61.75,61.79,61.75,61.77,11900.0,48.147,48.1782,48.147,48.1626,11900.0
2011-09-07 14:50:00,61.76,61.77,61.72,61.72,4400.0,48.1548,48.1626,48.1236,48.1236,4400.0
2011-09-07 14:55:00,61.72,61.78,61.72,61.77,5400.0,48.1236,48.1704,48.1236,48.1626,5400.0
2011-09-07 15:00:00,61.76,61.76,61.73,61.74,21200.0,48.1548,48.1548,48.1314,48.1392,21200.0
2011-09-07 15:05:00,61.72,61.74,61.67,61.73,82000.0,48.1236,48.1392,48.0846,48.1314,82000.0
2011-09-07 15:10:00,61.72,61.72,61.65,61.7,11300.0,48.1236,48.1236,48.0691,48.108,11300.0
2011-09-07 15:15:00,61.7,61.72,61.65,61.65,10600.0,48.108,48.1236,48.0691,48.0691,10600.0
2011-09-07 15:20:00,61.65,61.67,61.62,61.64,4300.0,48.0691,48.0846,48.0457,48.0613,4300.0
2011-09-07 15:25:00,61.64,61.67,61.6,61.66,37400.0,48.0613,48.0846,48.0301,48.0769,37400.0
2011-09-07 15:30:00,61.66,61.7,61.58,61.58,12700.0,48.0769,48.108,48.0145,48.0145,12700.0
2011-09-07 15:35:00,61.59,61.59,61.5,61.53,29900.0,48.0223,48.0223,47.9521,47.9755,29900.0
2011-09-07 15:40:00,61.54,61.65,61.54,61.61,10100.0,47.9833,48.0691,47.9833,48.0379,10100.0
2011-09-07 15:45:00,61.61,61.68,61.59,61.6,47500.0,48.0379,48.0924,48.0223,48.0301,47500.0
2011-09-07 15:50:00,61.61,61.63,61.55,61.63,36100.0,48.0379,48.0535,47.9911,48.0535,36100.0
2011-09-07 15:55:00,61.64,61.79,61.64,61.78,33400.0,48.0613,48.1782,48.0613,48.1704,33400.0
2011-09-08 09:30:00,61.35,61.53,61.29,61.5,48400.0,47.8351,47.9755,47.7884,47.9521,48400.0
2011-09-08 09:35:00,61.5,61.74,61.5,61.74,33900.0,47.9521,48.1392,47.9521,48.1392,33900.0
2011-09-08 09:40:00,61.68,61.83,61.68,61.75,23500.0,48.0924,48.2094,48.0924,48.147,23500.0
2011-09-08 09:45:00,61.76,61.76,61.64,61.67,28200.0,48.1548,48.1548,48.0613,48.0846,28200.0
2011-09-08 09:50:00,61.66,61.66,61.47,61.51,275100.0,48.0769,48.0769,47.9287,47.9599,275100.0
2011-09-08 09:55:00,61.5,61.5,61.36,61.46,192500.0,47.9521,47.9521,47.8429,47.9209,192500.0
2011-09-08 10:00:00,61.45,61.45,61.25,61.4,40300.0,47.9131,47.9131,47.7572,47.8741,40300.0
2011-09-08 10:05:00,61.39,61.54,61.34,61.54,92700.0,47.8663,47.9833,47.8273,47.9833,92700.0
2011-09-08 10:10:00,61.54,61.59,61.51,61.58,46500.0,47.9833,48.0223,47.9599,48.0145,46500.0
2011-09-08 10:15:00,61.58,61.69,61.5,61.68,61200.0,48.0145,48.1002,47.9521,48.0924,61200.0
2011-09-08 10:20:00,61.7,61.74,61.64,61.64,57900.0,48.108,48.1392,48.0613,48.0613,57900.0
2011-09-08 10:25:00,61.63,61.76,61.63,61.66,22500.0,48.0535,48.1548,48.0535,48.0769,22500.0
2011-09-08 10:30:00,61.65,61.89,61.65,61.87,58700.0,48.0691,48.2562,48.0691,48.2406,58700.0
2011-09-08 10:35:00,61.87,61.89,61.78,61.79,17300.0,48.2406,48.2562,48.1704,48.1782,17300.0
2011-09-08 10:40:00,61.81,61.91,61.81,61.91,18200.0,48.1938,48.2718,48.1938,48.2718,18200.0
2011-09-08 10:45:00,61.91,61.91,61.76,61.76,16500.0,48.2718,48.2718,48.1548,48.1548,16500.0
2011-09-08 10:50:00,61.77,61.85,61.77,61.83,3900.0,48.1626,48.225,48.1626,48.2094,3900.0
2011-09-08 10:55:00,61.85,62.0,61.85,62.0,23800.0,48.225,48.342,48.225,48.342,23800.0
2011-09-08 11:00:00,62.0,62.06,61.99,62.02,8200.0,48.342,48.3887,48.3342,48.3575,8200.0
2011-09-08 11:05:00,62.06,62.1,62.02,62.06,10500.0,48.3887,48.4199,48.3575,48.3887,10500.0
2011-09-08 11:10:00,62.04,62.05,61.93,61.96,11400.0,48.3731,48.3809,48.2874,48.3108,11400.0
2011-09-08 11:15:00,61.93,61.96,61.89,61.92,6500.0,48.2874,48.3108,48.2562,48.2796,6500.0
2011-09-08 11:20:00,61.9,61.94,61.85,61.88,11500.0,48.264,48.2952,48.225,48.2484,11500.0
2011-09-08 11:25:00,61.86,61.91,61.84,61.86,15100.0,48.2328,48.2718,48.2172,48.2328,15100.0
2011-09-08 11:30:00,61.84,61.91,61.81,61.85,26600.0,48.2172,48.2718,48.1938,48.225,26600.0
2011-09-08 11:35:00,61.86,61.97,61.86,61.97,11000.0,48.2328,48.3186,48.2328,48.3186,11000.0
2011-09-08 11:40:00,61.97,61.97,61.91,61.91,10200.0,48.3186,48.3186,48.2718,48.2718,10200.0
2011-09-08 11:45:00,61.91,61.92,61.77,61.77,35500.0,48.2718,48.2796,48.1626,48.1626,35500.0
2011-09-08 11:50:00,61.78,61.85,61.67,61.67,27100.0,48.1704,48.225,48.0846,48.0846,27100.0
2011-09-08 11:55:00,61.68,61.74,61.56,61.61,23800.0,48.0924,48.1392,47.9989,48.0379,23800.0
2011-09-08 12:00:00,61.6,61.6,61.5,61.56,22600.0,48.0301,48.0301,47.9521,47.9989,22600.0
2011-09-08 12:05:00,61.56,61.59,61.52,61.59,14400.0,47.9989,48.0223,47.9677,48.0223,14400.0
2011-09-08 12:10:00,61.59,61.68,61.59,61.64,14800.0,48.0223,48.0924,48.0223,48.0613,14800.0
2011-09-08 12:15:00,61.64,61.68,61.62,61.66,6000.0,48.0613,48.0924,48.0457,48.0769,6000.0
2011-09-08 12:20:00,61.67,61.74,61.67,61.7,12100.0,48.0846,48.1392,48.0846,48.108,12100.0
2011-09-08 12:25:00,61.69,61.71,61.6,61.61,9600.0,48.1002,48.1158,48.0301,48.0379,9600.0
2011-09-08 12:30:00,61.62,61.62,61.5,61.53,9600.0,48.0457,48.0457,47.9521,47.9755,9600.0
2011-09-08 12:35:00,61.54,61.62,61.54,61.57,28200.0,47.9833,48.0457,47.9833,48.0067,28200.0
2011-09-08 12:40:00,61.58,61.66,61.52,61.62,32100.0,48.0145,48.0769,47.9677,48.0457,32100.0
2011-09-08 12:45:00,61.62,61.63,61.51,61.58,20000.0,48.0457,48.0535,47.9599,48.0145,20000.0
2011-09-08 12:50:00,61.59,61.74,61.59,61.74,9200.0,48.0223,48.1392,48.0223,48.1392,9200.0
2011-09-08 12:55:00,61.72,61.78,61.68,61.76,9800.0,48.1236,48.1704,48.0924,48.1548,9800.0
2011-09-08 13:00:00,61.77,61.77,61.69,61.73,8500.0,48.1626,48.1626,48.1002,48.1314,8500.0
2011-09-08 13:05:00,61.71,61.8,61.69,61.78,63600.0,48.1158,48.186,48.1002,48.1704,63600.0
2011-09-08 13:10:00,61.78,61.78,61.6,61.62,16000.0,48.1704,48.1704,48.0301,48.0457,16000.0
2011-09-08 13:15:00,61.61,61.71,61.6,61.69,11900.0,48.0379,48.1158,48.0301,48.1002,11900.0
2011-09-08 13:20:00,61.68,61.68,61.61,61.64,13800.0,48.0924,48.0924,48.0379,48.0613,13800.0
2011-09-08 13:25:00,61.67,61.71,61.61,61.63,8500.0,48.0846,48.1158,48.0379,48.0535,8500.0
2011-09-08 13:30:00,61.65,61.79,61.38,61.44,82500.0,48.0691,48.1782,47.8585,47.9053,82500.0
2011-09-08 13:35:00,61.43,61.58,61.43,61.51,29100.0,47.8975,48.0145,47.8975,47.9599,29100.0
2011-09-08 13:40:00,61.5,61.5,61.17,61.18,57900.0,47.9521,47.9521,47.6948,47.7026,57900.0
2011-09-08 13:45:00,61.19,61.31,61.16,61.25,32700.0,47.7104,47.804,47.687,47.7572,32700.0
2011-09-08 13:50:00,61.27,61.32,61.13,61.3,78600.0,47.7728,47.8118,47.6636,47.7962,78600.0
2011-09-08 13:55:00,61.31,61.36,61.24,61.29,53300.0,47.804,47.8429,47.7494,47.7884,53300.0
2011-09-08 14:00:00,61.29,61.36,61.17,61.34,44000.0,47.7884,47.8429,47.6948,47.8273,44000.0
2011-09-08 14:05:00,61.33,61.41,61.27,61.38,71800.0,47.8195,47.8819,47.7728,47.8585,71800.0
2011-09-08 14:10:00,61.35,61.39,61.31,61.38,31300.0,47.8351,47.8663,47.804,47.8585,31300.0
2011-09-08 14:15:00,61.39,61.44,61.31,61.34,14100.0,47.8663,47.9053,47.804,47.8273,14100.0
2011-09-08 14:20:00,61.31,61.31,61.17,61.17,24100.0,47.804,47.804,47.6948,47.6948,24100.0
2011-09-08 14:25:00,61.18,61.21,61.06,61.17,47200.0,47.7026,47.726,47.609,47.6948,47200.0
2011-09-08 14:30:00,61.15,61.29,61.11,61.28,26200.0,47.6792,47.7884,47.648,47.7806,26200.0
2011-09-08 14:35:00,61.26,61.31,61.21,61.22,26000.0,47.765,47.804,47.726,47.7338,26000.0
2011-09-08 14:40:00,61.22,61.32,61.2,61.23,35800.0,47.7338,47.8118,47.7182,47.7416,35800.0
2011-09-08 14:45:00,61.23,61.23,61.16,61.17,33500.0,47.7416,47.7416,47.687,47.6948,33500.0
2011-09-08 14:50:00,61.17,61.26,61.07,61.1,23800.0,47.6948,47.765,47.6168,47.6402,23800.0
2011-09-08 14:55:00,61.11,61.23,61.1,61.23,14700.0,47.648,47.7416,47.6402,47.7416,14700.0
2011-09-08 15:00:00,61.19,61.19,61.05,61.08,19100.0,47.7104,47.7104,47.6012,47.6246,19100.0
2011-09-08 15:05:00,61.08,61.08,60.96,61.07,21300.0,47.6246,47.6246,47.5311,47.6168,21300.0
2011-09-08 15:10:00,61.04,61.04,60.93,60.95,31200.0,47.5934,47.5934,47.5077,47.5233,31200.0
2011-09-08 15:15:00,60.96,61.05,60.95,61.05,29700.0,47.5311,47.6012,47.5233,47.6012,29700.0
2011-09-08 15:20:00,61.05,61.15,61.03,61.14,11400.0,47.6012,47.6792,47.5856,47.6714,11400.0
2011-09-08 15:25:00,61.15,61.24,61.09,61.24,12300.0,47.6792,47.7494,47.6324,47.7494,12300.0
2011-09-08 15:30:00,61.25,61.29,61.17,61.26,27300.0,47.7572,47.7884,47.6948,47.765,27300.0
2011-09-08 15:35:00,61.26,61.29,61.2,61.25,28400.0,47.765,47.7884,47.7182,47.7572,28400.0
2011-09-08 15:40:00,61.24,61.37,61.23,61.31,19400.0,47.7494,47.8507,47.7416,47.804,19400.0
2011-09-08 15:45:00,61.34,61.34,61.22,61.27,25300.0,47.8273,47.8273,47.7338,47.7728,25300.0
2011-09-08 15:50:00,61.27,61.27,61.1,61.15,18400.0,47.7728,47.7728,47.6402,47.6792,18400.0
2011-09-08 15:55:00,61.14,61.2,61.07,61.07,67600.0,47.6714,47.7182,47.6168,47.6168,67600.0
2011-09-09 09:30:00,60.35,60.49,60.2,60.28,92200.0,47.0554,47.1646,46.9385,47.0009,92200.0
2011-09-09 09:35:00,60.26,60.26,60.08,60.24,36800.0,46.9853,46.9853,46.8449,46.9697,36800.0
2011-09-09 09:40:00,60.21,60.24,59.97,60.11,84100.0,46.9463,46.9697,46.7591,46.8683,84100.0
2011-09-09 09:45:00,60.1,60.3,60.05,60.3,52600.0,46.8605,47.0164,46.8215,47.0164,52600.0
2011-09-09 09:50:00,60.31,60.31,60.14,60.3,39100.0,47.0242,47.0242,46.8917,47.0164,39100.0
2011-09-09 09:55:00,60.32,60.36,60.19,60.24,30000.0,47.032,47.0632,46.9307,46.9697,30000.0
2011-09-09 10:00:00,60.22,60.46,60.22,60.39,54000.0,46.9541,47.1412,46.9541,47.0866,54000.0
2011-09-09 10:05:00,60.38,60.4,60.29,60.3,21900.0,47.0788,47.0944,47.0087,47.0164,21900.0
2011-09-09 10:10:00,60.3,60.3,60.17,60.19,25500.0,47.0164,47.0164,46.9151,46.9307,25500.0
2011-09-09 10:15:00,60.18,60.28,60.12,60.28,22000.0,46.9229,47.0009,46.8761,47.0009,22000.0
2011-09-09 10:20:00,60.25,60.35,60.2,60.35,11800.0,46.9775,47.0554,46.9385,47.0554,11800.0
2011-09-09 10:25:00,60.37,60.52,60.35,60.52,66800.0,47.071,47.188,47.0554,47.188,66800.0
2011-09-09 10:30:00,60.53,60.53,60.35,60.35,19700.0,47.1958,47.1958,47.0554,47.0554,19700.0
2011-09-09 10:35:00,60.38,60.47,60.32,60.44,20100.0,47.0788,47.149,47.032,47.1256,20100.0
2011-09-09 10:40:00,60.47,60.52,60.41,60.47,15400.0,47.149,47.188,47.1022,47.149,15400.0
2011-09-09 10:45:00,60.47,60.56,60.44,60.52,14900.0,47.149,47.2192,47.1256,47.188,14900.0
2011-09-09 10:50:00,60.56,60.61,60.51,60.51,10600.0,47.2192,47.2582,47.1802,47.1802,10600.0
2011-09-09 10:55:00,60.51,60.57,60.4,60.41,12200.0,47.1802,47.227,47.0944,47.1022,12200.0
2011-09-09 11:00:00,60.39,60.47,60.38,60.42,14000.0,47.0866,47.149,47.0788,47.11,14000.0
2011-09-09 11:05:00,60.42,60.49,60.37,60.47,25500.0,47.11,47.1646,47.071,47.149,25500.0
2011-09-09 11:10:00,60.47,60.63,60.19,60.2,68300.0,47.149,47.2738,46.9307,46.9385,68300.0
2011-09-09 11:15:00,60.22,60.29,60.14,60.17,25800.0,46.9541,47.0087,46.8917,46.9151,25800.0
2011-09-09 11:20:00,60.15,60.16,59.83,59.92,69300.0,46.8995,46.9073,46.65,46.7202,69300.0
2011-09-09 11:25:00,59.93,59.98,59.85,59.88,32900.0,46.728,46.7669,46.6656,46.689,32900.0
2011-09-09 11:30:00,59.86,59.99,59.85,59.96,21100.0,46.6734,46.7747,46.6656,46.7513,21100.0
2011-09-09 11:35:00,59.96,60.03,59.9,59.91,14800.0,46.7513,46.8059,46.7046,46.7124,14800.0
2011-09-09 11:40:00,59.93,59.93,59.61,59.69,54400.0,46.728,46.728,46.4784,46.5408,54400.0
2011-09-09 11:45:00,59.71,59.73,59.56,59.56,36200.0,46.5564,46.572,46.4395,46.4395,36200.0
2011-09-09 11:50:00,59.57,59.61,59.45,59.6,40000.0,46.4473,46.4784,46.3537,46.4707,40000.0
2011-09-09 11:55:00,59.59,59.65,59.57,59.58,23900.0,46.4629,46.5096,46.4473,46.4551,23900.0
2011-09-09 12:00:00,59.58,59.64,59.48,59.58,21400.0,46.4551,46.5018,46.3771,46.4551,21400.0
2011-09-09 12:05:00,59.56,59.59,59.43,59.44,17800.0,46.4395,46.4629,46.3381,46.3459,17800.0
2011-09-09 12:10:00,59.46,59.46,59.36,59.38,18600.0,46.3615,46.3615,46.2835,46.2991,18600.0
2011-09-09 12:15:00,59.38,59.51,59.38,59.5,31500.0,46.2991,46.4005,46.2991,46.3927,31500.0
2011-09-09 12:20:00,59.51,59.6,59.47,59.57,10600.0,46.4005,46.4707,46.3693,46.4473,10600.0
2011-09-09 12:25:00,59.57,59.58,59.49,59.5,7400.0,46.4473,46.4551,46.3849,46.3927,7400.0
2011-09-09 12:30:00,59.54,59.54,59.31,59.35,21900.0,46.4239,46.4239,46.2445,46.2757,21900.0
2011-09-09 12:35:00,59.35,59.38,59.26,59.37,13800.0,46.2757,46.2991,46.2056,46.2913,13800.0
2011-09-09 12:40:00,59.37,59.37,59.31,59.32,20500.0,46.2913,46.2913,46.2445,46.2523,20500.0
2011-09-09 12:45:00,59.33,59.42,59.33,59.38,17500.0,46.2601,46.3303,46.2601,46.2991,17500.0
2011-09-09 12:50:00,59.38,59.44,59.35,59.44,8000.0,46.2991,46.3459,46.2757,46.3459,8000.0
2011-09-09 12:55:00,59.44,59.69,59.42,59.65,82300.0,46.3459,46.5408,46.3303,46.5096,82300.0
2011-09-09 13:00:00,59.66,59.66,59.47,59.51,31000.0,46.5174,46.5174,46.3693,46.4005,31000.0
2011-09-09 13:05:00,59.5,59.66,59.5,59.65,15600.0,46.3927,46.5174,46.3927,46.5096,15600.0
2011-09-09 13:10:00,59.64,59.78,59.59,59.78,28200.0,46.5018,46.611,46.4629,46.611,28200.0
2011-09-09 13:15:00,59.79,59.84,59.69,59.71,17200.0,46.6188,46.6578,46.5408,46.5564,17200.0
2011-09-09 13:20:00,59.7,59.7,59.52,59.52,18900.0,46.5486,46.5486,46.4083,46.4083,18900.0
2011-09-09 13:25:00,59.57,59.64,59.54,59.64,6300.0,46.4473,46.5018,46.4239,46.5018,6300.0
2011-09-09 13:30:00,59.64,59.64,59.49,59.52,6700.0,46.5018,46.5018,46.3849,46.4083,6700.0
2011-09-09 13:35:00,59.5,59.57,59.47,59.54,41800.0,46.3927,46.4473,46.3693,46.4239,41800.0
2011-09-09 13:40:00,59.55,59.62,59.55,59.57,16800.0,46.4317,46.4862,46.4317,46.4473,16800.0
2011-09-09 13:45:00,59.58,59.58,59.41,59.41,15800.0,46.4551,46.4551,46.3225,46.3225,15800.0
2011-09-09 13:50:00,59.41,59.48,59.39,59.44,53900.0,46.3225,46.3771,46.3069,46.3459,53900.0
2011-09-09 13:55:00,59.46,59.49,59.41,59.46,9800.0,46.3615,46.3849,46.3225,46.3615,9800.0
2011-09-09 14:00:00,59.46,59.5,59.42,59.47,32200.0,46.3615,46.3927,46.3303,46.3693,32200.0
2011-09-09 14:05:00,59.47,59.57,59.43,59.57,12800.0,46.3693,46.4473,46.3381,46.4473,12800.0
2011-09-09 14:10:00,59.56,59.56,59.35,59.38,44600.0,46.4395,46.4395,46.2757,46.2991,44600.0
2011-09-09 14:15:00,59.39,59.44,59.33,59.37,31300.0,46.3069,46.3459,46.2601,46.2913,31300.0
2011-09-09 14:20:00,59.36,59.49,59.35,59.4,13800.0,46.2835,46.3849,46.2757,46.3147,13800.0
2011-09-09 14:25:00,59.41,59.41,59.27,59.27,21300.0,46.3225,46.3225,46.2133,46.2133,21300.0
2011-09-09 14:30:00,59.3,59.3,59.19,59.22,34500.0,46.2367,46.2367,46.151,46.1744,34500.0
2011-09-09 14:35:00,59.22,59.27,59.15,59.25,40900.0,46.1744,46.2133,46.1198,46.1978,40900.0
2011-09-09 14:40:00,59.29,59.47,59.29,59.44,27900.0,46.2289,46.3693,46.2289,46.3459,27900.0
2011-09-09 14:45:00,59.43,59.44,59.27,59.27,14400.0,46.3381,46.3459,46.2133,46.2133,14400.0
2011-09-09 14:50:00,59.27,59.28,59.2,59.24,21900.0,46.2133,46.2211,46.1588,46.19,21900.0
2011-09-09 14:55:00,59.24,59.28,59.19,59.22,53300.0,46.19,46.2211,46.151,46.1744,53300.0
2011-09-09 15:00:00,59.21,59.25,59.12,59.24,57000.0,46.1666,46.1978,46.0964,46.19,57000.0
2011-09-09 15:05:00,59.26,59.34,59.24,59.33,51800.0,46.2056,46.2679,46.19,46.2601,51800.0
2011-09-09 15:10:00,59.34,59.34,59.21,59.33,43100.0,46.2679,46.2679,46.1666,46.2601,43100.0
2011-09-09 15:15:00,59.34,59.36,59.24,59.36,61800.0,46.2679,46.2835,46.19,46.2835,61800.0
2011-09-09 15:20:00,59.35,59.36,59.21,59.22,26500.0,46.2757,46.2835,46.1666,46.1744,26500.0
2011-09-09 15:25:00,59.22,59.3,59.17,59.17,32900.0,46.1744,46.2367,46.1354,46.1354,32900.0
2011-09-09 15:30:00,59.18,59.33,59.18,59.32,20600.0,46.1432,46.2601,46.1432,46.2523,20600.0
2011-09-09 15:35:00,59.32,59.5,59.28,59.5,15900.0,46.2523,46.3927,46.2211,46.3927,15900.0
2011-09-09 15:40:00,59.51,59.54,59.42,59.48,35400.0,46.4005,46.4239,46.3303,46.3771,35400.0
2011-09-09 15:45:00,59.49,59.66,59.45,59.59,58700.0,46.3849,46.5174,46.3537,46.4629,58700.0
2011-09-09 15:50:00,59.59,59.63,59.52,59.61,78300.0,46.4629,46.494,46.4083,46.4784,78300.0
2011-09-09 15:55:00,59.61,59.62,59.45,59.45,129800.0,46.4784,46.4862,46.3537,46.3537,129800.0
2011-09-12 09:30:00,58.67,58.96,58.67,58.94,119200.0,45.7455,45.9716,45.7455,45.956,119200.0
2011-09-12 09:35:00,58.93,59.07,58.84,58.98,33100.0,45.9482,46.0574,45.8781,45.9872,33100.0
2011-09-12 09:40:00,58.99,59.07,58.9,58.98,59600.0,45.995,46.0574,45.9249,45.9872,59600.0
2011-09-12 09:45:00,58.97,59.18,58.97,59.11,43900.0,45.9794,46.1432,45.9794,46.0886,43900.0
2011-09-12 09:50:00,59.1,59.35,59.06,59.27,66200.0,46.0808,46.2757,46.0496,46.2133,66200.0
2011-09-12 09:55:00,59.28,59.59,59.27,59.46,73000.0,46.2211,46.4629,46.2133,46.3615,73000.0
2011-09-12 10:00:00,59.48,59.52,59.39,59.42,49300.0,46.3771,46.4083,46.3069,46.3303,49300.0
2011-09-12 10:05:00,59.42,59.69,59.42,59.59,54200.0,46.3303,46.5408,46.3303,46.4629,54200.0
2011-09-12 10:10:00,59.6,59.63,59.36,59.36,28000.0,46.4707,46.494,46.2835,46.2835,28000.0
2011-09-12 10:15:00,59.38,59.43,59.22,59.25,37500.0,46.2991,46.3381,46.1744,46.1978,37500.0
2011-09-12 10:20:00,59.29,59.35,59.17,59.2,37800.0,46.2289,46.2757,46.1354,46.1588,37800.0
2011-09-12 10:25:00,59.21,59.25,59.1,59.1,111300.0,46.1666,46.1978,46.0808,46.0808,111300.0
2011-09-12 10:30:00,59.11,59.17,59.07,59.07,17500.0,46.0886,46.1354,46.0574,46.0574,17500.0
2011-09-12 10:35:00,59.06,59.22,59.02,59.19,26100.0,46.0496,46.1744,46.0184,46.151,26100.0
2011-09-12 10:40:00,59.18,59.18,58.96,58.96,24800.0,46.1432,46.1432,45.9716,45.9716,24800.0
2011-09-12 10:45:00,58.99,59.06,58.88,58.93,39600.0,45.995,46.0496,45.9093,45.9482,39600.0
2011-09-12 10:50:00,58.92,59.03,58.89,59.02,41600.0,45.9405,46.0262,45.9171,46.0184,41600.0
2011-09-12 10:55:00,59.0,59.01,58.78,58.8,37400.0,46.0028,46.0106,45.8313,45.8469,37400.0
2011-09-12 11:00:00,58.81,58.84,58.79,58.83,35600.0,45.8547,45.8781,45.8391,45.8703,35600.0
2011-09-12 11:05:00,58.85,58.98,58.84,58.96,15100.0,45.8859,45.9872,45.8781,45.9716,15100.0
2011-09-12 11:10:00,58.97,58.99,58.87,58.97,19600.0,45.9794,45.995,45.9015,45.9794,19600.0
2011-09-12 11:15:00,58.99,59.07,58.99,59.04,16100.0,45.995,46.0574,45.995,46.034,16100.0
2011-09-12 11:20:00,59.06,59.14,59.01,59.11,22400.0,46.0496,46.112,46.0106,46.0886,22400.0
2011-09-12 11:25:00,59.11,59.22,59.11,59.19,14400.0,46.0886,46.1744,46.0886,46.151,14400.0
2011-09-12 11:30:00,59.16,59.26,59.14,59.23,18600.0,46.1276,46.2056,46.112,46.1822,18600.0
2011-09-12 11:35:00,59.22,59.28,59.22,59.24,10500.0,46.1744,46.2211,46.1744,46.19,10500.0
2011-09-12 11:40:00,59.27,59.33,59.26,59.29,10200.0,46.2133,46.2601,46.2056,46.2289,10200.0
2011-09-12 11:45:00,59.31,59.33,59.22,59.23,25000.0,46.2445,46.2601,46.1744,46.1822,25000.0
2011-09-12 11:50:00,59.24,59.25,59.18,59.19,7600.0,46.19,46.1978,46.1432,46.151,7600.0
2011-09-12 11:55:00,59.18,59.18,59.05,59.07,10300.0,46.1432,46.1432,46.0418,46.0574,10300.0
2011-09-12 12:00:00,59.08,59.18,59.07,59.07,19600.0,46.0652,46.1432,46.0574,46.0574,19600.0
2011-09-12 12:05:00,59.07,59.08,58.98,59.03,30400.0,46.0574,46.0652,45.9872,46.0262,30400.0
2011-09-12 12:10:00,59.03,59.08,58.93,58.95,28100.0,46.0262,46.0652,45.9482,45.9638,28100.0
2011-09-12 12:15:00,58.97,59.02,58.91,58.91,8400.0,45.9794,46.0184,45.9327,45.9327,8400.0
2011-09-12 12:20:00,58.91,58.99,58.91,58.98,11400.0,45.9327,45.995,45.9327,45.9872,11400.0
2011-09-12 12:25:00,59.01,59.11,58.98,59.11,24000.0,46.0106,46.0886,45.9872,46.0886,24000.0
2011-09-12 12:30:00,59.11,59.11,58.91,58.96,15700.0,46.0886,46.0886,45.9327,45.9716,15700.0
2011-09-12 12:35:00,58.96,58.96,58.89,58.89,10200.0,45.9716,45.9716,45.9171,45.9171,10200.0
2011-09-12 12:40:00,58.87,58.9,58.84,58.86,6000.0,45.9015,45.9249,45.8781,45.8937,6000.0
2011-09-12 12:45:00,58.86,58.89,58.83,58.83,7700.0,45.8937,45.9171,45.8703,45.8703,7700.0
2011-09-12 12:50:00,58.83,58.95,58.82,58.91,13800.0,45.8703,45.9638,45.8625,45.9327,13800.0
2011-09-12 12:55:00,58.92,58.97,58.88,58.97,11600.0,45.9405,45.9794,45.9093,45.9794,11600.0
2011-09-12 13:00:00,58.98,59.12,58.94,59.06,20700.0,45.9872,46.0964,45.956,46.0496,20700.0
2011-09-12 13:05:00,59.08,59.1,58.92,58.95,20000.0,46.0652,46.0808,45.9405,45.9638,20000.0
2011-09-12 13:10:00,58.97,59.05,58.96,59.01,9900.0,45.9794,46.0418,45.9716,46.0106,9900.0
2011-09-12 13:15:00,58.98,59.02,58.89,58.92,45000.0,45.9872,46.0184,45.9171,45.9405,45000.0
2011-09-12 13:20:00,58.9,58.92,58.87,58.87,12200.0,45.9249,45.9405,45.9015,45.9015,12200.0
2011-09-12 13:25:00,58.86,58.91,58.84,58.85,10900.0,45.8937,45.9327,45.8781,45.8859,10900.0
2011-09-12 13:30:00,58.86,58.86,58.71,58.74,18200.0,45.8937,45.8937,45.7767,45.8001,18200.0
2011-09-12 13:35:00,58.73,58.73,58.61,58.67,23400.0,45.7923,45.7923,45.6987,45.7455,23400.0
2011-09-12 13:40:00,58.66,58.73,58.63,58.73,21600.0,45.7377,45.7923,45.7143,45.7923,21600.0
2011-09-12 13:45:00,58.72,58.8,58.67,58.76,54600.0,45.7845,45.8469,45.7455,45.8157,54600.0
2011-09-12 13:50:00,58.77,58.89,58.76,58.84,12200.0,45.8235,45.9171,45.8157,45.8781,12200.0
2011-09-12 13:55:00,58.83,58.86,58.78,58.86,14000.0,45.8703,45.8937,45.8313,45.8937,14000.0
2011-09-12 14:00:00,58.83,58.83,58.63,58.66,27600.0,45.8703,45.8703,45.7143,45.7377,27600.0
2011-09-12 14:05:00,58.64,58.67,58.57,58.62,26100.0,45.7221,45.7455,45.6676,45.7065,26100.0
2011-09-12 14:10:00,58.62,58.62,58.51,58.58,16700.0,45.7065,45.7065,45.6208,45.6753,16700.0
2011-09-12 14:15:00,58.61,58.65,58.55,58.57,35700.0,45.6987,45.7299,45.652,45.6676,35700.0
2011-09-12 14:20:00,58.57,58.73,58.55,58.7,25400.0,45.6676,45.7923,45.652,45.7689,25400.0
2011-09-12 14:25:00,58.68,58.73,58.65,58.7,17500.0,45.7533,45.7923,45.7299,45.7689,17500.0
2011-09-12 14:30:00,58.72,58.83,58.67,58.81,18800.0,45.7845,45.8703,45.7455,45.8547,18800.0
2011-09-12 14:35:00,58.85,59.12,58.85,58.98,114000.0,45.8859,46.0964,45.8859,45.9872,114000.0
2011-09-12 14:40:00,58.98,59.27,58.97,59.18,55600.0,45.9872,46.2133,45.9794,46.1432,55600.0
2011-09-12 14:45:00,59.18,59.18,58.97,59.02,31900.0,46.1432,46.1432,45.9794,46.0184,31900.0
2011-09-12 14:50:00,59.04,59.04,58.89,58.91,26500.0,46.034,46.034,45.9171,45.9327,26500.0
2011-09-12 14:55:00,58.9,58.92,58.8,58.85,31400.0,45.9249,45.9405,45.8469,45.8859,31400.0
2011-09-12 15:00:00,58.87,58.94,58.76,58.84,26100.0,45.9015,45.956,45.8157,45.8781,26100.0
2011-09-12 15:05:00,58.84,58.88,58.76,58.79,41300.0,45.8781,45.9093,45.8157,45.8391,41300.0
2011-09-12 15:10:00,58.8,58.92,58.8,58.84,20700.0,45.8469,45.9405,45.8469,45.8781,20700.0
2011-09-12 15:15:00,58.84,58.89,58.72,58.84,20300.0,45.8781,45.9171,45.7845,45.8781,20300.0
2011-09-12 15:20:00,58.84,59.1,58.75,59.1,47900.0,45.8781,46.0808,45.8079,46.0808,47900.0
2011-09-12 15:25:00,59.11,59.11,59.01,59.09,90600.0,46.0886,46.0886,46.0106,46.073,90600.0
2011-09-12 15:30:00,59.09,59.29,59.09,59.25,51500.0,46.073,46.2289,46.073,46.1978,51500.0
2011-09-12 15:35:00,59.24,59.27,59.12,59.24,27700.0,46.19,46.2133,46.0964,46.19,27700.0
2011-09-12 15:40:00,59.25,59.45,59.19,59.4,74300.0,46.1978,46.3537,46.151,46.3147,74300.0
2011-09-12 15:45:00,59.41,59.57,59.4,59.49,77400.0,46.3225,46.4473,46.3147,46.3849,77400.0
2011-09-12 15:50:00,59.48,59.87,59.48,59.76,64100.0,46.3771,46.6812,46.3771,46.5954,64100.0
2011-09-12 15:55:00,59.76,59.87,59.73,59.86,32800.0,46.5954,46.6812,46.572,46.6734,32800.0
2011-09-13 09:30:00,60.07,60.08,59.88,59.98,80200.0,46.8371,46.8449,46.689,46.7669,80200.0
2011-09-13 09:35:00,59.93,59.97,59.72,59.73,28700.0,46.728,46.7591,46.5642,46.572,28700.0
2011-09-13 09:40:00,59.75,59.79,59.64,59.73,22200.0,46.5876,46.6188,46.5018,46.572,22200.0
2011-09-13 09:45:00,59.73,60.05,59.64,60.0,21800.0,46.572,46.8215,46.5018,46.7825,21800.0
2011-09-13 09:50:00,60.01,60.16,60.01,60.16,22900.0,46.7903,46.9073,46.7903,46.9073,22900.0
2011-09-13 09:55:00,60.18,60.32,60.11,60.3,24600.0,46.9229,47.032,46.8683,47.0164,24600.0
2011-09-13 10:00:00,60.29,60.38,60.24,60.38,16700.0,47.0087,47.0788,46.9697,47.0788,16700.0
2011-09-13 10:05:00,60.39,60.55,60.35,60.5,28200.0,47.0866,47.2114,47.0554,47.1724,28200.0
2011-09-13 10:10:00,60.5,60.51,60.4,60.41,21500.0,47.1724,47.1802,47.0944,47.1022,21500.0
2011-09-13 10:15:00,60.39,60.41,60.32,60.32,15100.0,47.0866,47.1022,47.032,47.032,15100.0
2011-09-13 10:20:00,60.34,60.4,60.27,60.34,13300.0,47.0476,47.0944,46.9931,47.0476,13300.0
2011-09-13 10:25:00,60.38,60.47,60.33,60.35,16000.0,47.0788,47.149,47.0398,47.0554,16000.0
2011-09-13 10:30:00,60.36,60.42,60.16,60.16,23300.0,47.0632,47.11,46.9073,46.9073,23300.0
2011-09-13 10:35:00,60.15,60.22,60.08,60.19,12400.0,46.8995,46.9541,46.8449,46.9307,12400.0
2011-09-13 10:40:00,60.18,60.25,60.12,60.16,13600.0,46.9229,46.9775,46.8761,46.9073,13600.0
2011-09-13 10:45:00,60.18,60.3,60.18,60.26,16100.0,46.9229,47.0164,46.9229,46.9853,16100.0
2011-09-13 10:50:00,60.26,60.34,60.07,60.08,24300.0,46.9853,47.0476,46.8371,46.8449,24300.0
2011-09-13 10:55:00,60.09,60.15,60.03,60.13,11000.0,46.8527,46.8995,46.8059,46.8839,11000.0
2011-09-13 11:00:00,60.11,60.21,59.99,60.01,25400.0,46.8683,46.9463,46.7747,46.7903,25400.0
2011-09-13 11:05:00,60.0,60.05,59.97,60.0,15700.0,46.7825,46.8215,46.7591,46.7825,15700.0
2011-09-13 11:10:00,60.01,60.11,60.01,60.08,12100.0,46.7903,46.8683,46.7903,46.8449,12100.0
2011-09-13 11:15:00,60.07,60.12,59.92,59.94,39100.0,46.8371,46.8761,46.7202,46.7358,39100.0
2011-09-13 11:20:00,59.94,59.96,59.88,59.9,41100.0,46.7358,46.7513,46.689,46.7046,41100.0
2011-09-13 11:25:00,59.89,59.95,59.81,59.95,33400.0,46.6968,46.7436,46.6344,46.7436,33400.0
2011-09-13 11:30:00,59.97,59.99,59.9,59.98,18800.0,46.7591,46.7747,46.7046,46.7669,18800.0
2011-09-13 11:35:00,59.98,60.11,59.96,60.1,13900.0,46.7669,46.8683,46.7513,46.8605,13900.0
2011-09-13 11:40:00,60.1,60.17,60.03,60.16,12000.0,46.8605,46.9151,46.8059,46.9073,12000.0
2011-09-13 11:45:00,60.19,60.21,60.05,60.05,19800.0,46.9307,46.9463,46.8215,46.8215,19800.0
2011-09-13 11:50:00,60.04,60.1,60.01,60.07,13500.0,46.8137,46.8605,46.7903,46.8371,13500.0
2011-09-13 11:55:00,60.06,60.15,60.03,60.03,15100.0,46.8293,46.8995,46.8059,46.8059,15100.0
2011-09-13 12:00:00,60.02,60.02,59.85,59.9,15300.0,46.7981,46.7981,46.6656,46.7046,15300.0
2011-09-13 12:05:00,59.89,60.06,59.89,60.06,36600.0,46.6968,46.8293,46.6968,46.8293,36600.0
2011-09-13 12:10:00,60.08,60.15,60.0,60.13,19100.0,46.8449,46.8995,46.7825,46.8839,19100.0
2011-09-13 12:15:00,60.17,60.2,60.12,60.15,21600.0,46.9151,46.9385,46.8761,46.8995,21600.0
2011-09-13 12:20:00,60.17,60.19,60.08,60.08,10800.0,46.9151,46.9307,46.8449,46.8449,10800.0
2011-09-13 12:25:00,60.07,60.17,60.03,60.15,12000.0,46.8371,46.9151,46.8059,46.8995,12000.0
2011-09-13 12:30:00,60.13,60.18,60.04,60.09,15500.0,46.8839,46.9229,46.8137,46.8527,15500.0
2011-09-13 12:35:00,60.09,60.2,60.09,60.18,13100.0,46.8527,46.9385,46.8527,46.9229,13100.0
2011-09-13 12:40:00,60.18,60.23,60.11,60.17,16800.0,46.9229,46.9619,46.8683,46.9151,16800.0
2011-09-13 12:45:00,60.17,60.27,60.17,60.19,27400.0,46.9151,46.9931,46.9151,46.9307,27400.0
2011-09-13 12:50:00,60.2,60.24,60.18,60.21,6100.0,46.9385,46.9697,46.9229,46.9463,6100.0
2011-09-13 12:55:00,60.18,60.29,60.15,60.25,10400.0,46.9229,47.0087,46.8995,46.9775,10400.0
2011-09-13 13:00:00,60.28,60.34,60.27,60.31,6100.0,47.0009,47.0476,46.9931,47.0242,6100.0
2011-09-13 13:05:00,60.31,60.39,60.29,60.31,15900.0,47.0242,47.0866,47.0087,47.0242,15900.0
2011-09-13 13:10:00,60.28,60.37,60.27,60.36,15600.0,47.0009,47.071,46.9931,47.0632,15600.0
2011-09-13 13:15:00,60.38,60.4,60.31,60.32,22200.0,47.0788,47.0944,47.0242,47.032,22200.0
2011-09-13 13:20:00,60.32,60.33,60.3,60.33,6200.0,47.032,47.0398,47.0164,47.0398,6200.0
2011-09-13 13:25:00,60.34,60.36,60.33,60.33,8300.0,47.0476,47.0632,47.0398,47.0398,8300.0
2011-09-13 13:30:00,60.33,60.33,60.22,60.28,6600.0,47.0398,47.0398,46.9541,47.0009,6600.0
2011-09-13 13:35:00,60.29,60.32,60.26,60.32,4900.0,47.0087,47.032,46.9853,47.032,4900.0
2011-09-13 13:40:00,60.32,60.39,60.31,60.38,13100.0,47.032,47.0866,47.0242,47.0788,13100.0
2011-09-13 13:45:00,60.38,60.48,60.36,60.47,11000.0,47.0788,47.1568,47.0632,47.149,11000.0
2011-09-13 13:50:00,60.48,60.54,60.47,60.54,4600.0,47.1568,47.2036,47.149,47.2036,4600.0
2011-09-13 13:55:00,60.54,60.55,60.4,60.44,16500.0,47.2036,47.2114,47.0944,47.1256,16500.0
2011-09-13 14:00:00,60.44,60.47,60.39,60.45,17700.0,47.1256,47.149,47.0866,47.1334,17700.0
2011-09-13 14:05:00,60.45,60.48,60.38,60.41,24500.0,47.1334,47.1568,47.0788,47.1022,24500.0
2011-09-13 14:10:00,60.42,60.47,60.35,60.42,13600.0,47.11,47.149,47.0554,47.11,13600.0
2011-09-13 14:15:00,60.41,60.47,60.41,60.43,4300.0,47.1022,47.149,47.1022,47.1178,4300.0
2011-09-13 14:20:00,60.44,60.59,60.44,60.59,15000.0,47.1256,47.2426,47.1256,47.2426,15000.0
2011-09-13 14:25:00,60.61,60.67,60.58,60.67,8900.0,47.2582,47.3049,47.2348,47.3049,8900.0
2011-09-13 14:30:00,60.68,60.69,60.63,60.65,8300.0,47.3127,47.3205,47.2738,47.2893,8300.0
2011-09-13 14:35:00,60.65,60.67,60.57,60.59,23200.0,47.2893,47.3049,47.227,47.2426,23200.0
2011-09-13 14:40:00,60.58,60.64,60.57,60.57,13700.0,47.2348,47.2815,47.227,47.227,13700.0
2011-09-13 14:45:00,60.58,60.62,60.38,60.39,42000.0,47.2348,47.266,47.0788,47.0866,42000.0
2011-09-13 14:50:00,60.39,60.43,60.37,60.41,18900.0,47.0866,47.1178,47.071,47.1022,18900.0
2011-09-13 14:55:00,60.42,60.51,60.32,60.42,62600.0,47.11,47.1802,47.032,47.11,62600.0
2011-09-13 15:00:00,60.43,60.5,60.37,60.46,23000.0,47.1178,47.1724,47.071,47.1412,23000.0
2011-09-13 15:05:00,60.42,60.49,60.33,60.39,10100.0,47.11,47.1646,47.0398,47.0866,10100.0
2011-09-13 15:10:00,60.41,60.45,60.33,60.37,17000.0,47.1022,47.1334,47.0398,47.071,17000.0
2011-09-13 15:15:00,60.36,60.36,60.13,60.15,45400.0,47.0632,47.0632,46.8839,46.8995,45400.0
2011-09-13 15:20:00,60.15,60.23,60.09,60.22,22600.0,46.8995,46.9619,46.8527,46.9541,22600.0
2011-09-13 15:25:00,60.2,60.4,60.1,60.39,26400.0,46.9385,47.0944,46.8605,47.0866,26400.0
2011-09-13 15:30:00,60.4,60.55,60.39,60.54,48600.0,47.0944,47.2114,47.0866,47.2036,48600.0
2011-09-13 15:35:00,60.54,60.55,60.45,60.47,31100.0,47.2036,47.2114,47.1334,47.149,31100.0
2011-09-13 15:40:00,60.48,60.61,60.41,60.58,24400.0,47.1568,47.2582,47.1022,47.2348,24400.0
2011-09-13 15:45:00,60.59,60.64,60.54,60.59,23900.0,47.2426,47.2815,47.2036,47.2426,23900.0
2011-09-13 15:50:00,60.61,60.63,60.42,60.47,19200.0,47.2582,47.2738,47.11,47.149,19200.0
2011-09-13 15:55:00,60.49,60.56,60.48,60.48,64200.0,47.1646,47.2192,47.1568,47.1568,64200.0
2011-09-14 09:30:00,60.82,60.93,60.77,60.85,46300.0,47.4219,47.5077,47.3829,47.4453,46300.0
2011-09-14 09:35:00,60.87,60.94,60.6,60.6,20900.0,47.4609,47.5155,47.2504,47.2504,20900.0
2011-09-14 09:40:00,60.58,60.67,60.54,60.67,54900.0,47.2348,47.3049,47.2036,47.3049,54900.0
2011-09-14 09:45:00,60.69,60.82,60.67,60.7,37100.0,47.3205,47.4219,47.3049,47.3283,37100.0
2011-09-14 09:50:00,60.73,60.8,60.6,60.6,29600.0,47.3517,47.4063,47.2504,47.2504,29600.0
2011-09-14 09:55:00,60.6,60.77,60.58,60.59,68300.0,47.2504,47.3829,47.2348,47.2426,68300.0
2011-09-14 10:00:00,60.59,60.64,60.39,60.48,42900.0,47.2426,47.2815,47.0866,47.1568,42900.0
2011-09-14 10:05:00,60.49,60.59,60.47,60.48,23200.0,47.1646,47.2426,47.149,47.1568,23200.0
2011-09-14 10:10:00,60.49,60.65,60.48,60.58,16300.0,47.1646,47.2893,47.1568,47.2348,16300.0
2011-09-14 10:15:00,60.57,60.57,60.13,60.14,94500.0,47.227,47.227,46.8839,46.8917,94500.0
2011-09-14 10:20:00,60.14,60.23,59.94,60.2,113400.0,46.8917,46.9619,46.7358,46.9385,113400.0
2011-09-14 10:25:00,60.18,60.38,60.17,60.28,87800.0,46.9229,47.0788,46.9151,47.0009,87800.0
2011-09-14 10:30:00,60.28,60.41,60.15,60.34,34700.0,47.0009,47.1022,46.8995,47.0476,34700.0
2011-09-14 10:35:00,60.33,60.43,60.24,60.43,29500.0,47.0398,47.1178,46.9697,47.1178,29500.0
2011-09-14 10:40:00,60.43,60.43,60.24,60.24,24200.0,47.1178,47.1178,46.9697,46.9697,24200.0
2011-09-14 10:45:00,60.23,60.35,60.15,60.22,97500.0,46.9619,47.0554,46.8995,46.9541,97500.0
2011-09-14 10:50:00,60.21,60.42,60.21,60.4,84600.0,46.9463,47.11,46.9463,47.0944,84600.0
2011-09-14 10:55:00,60.4,60.43,60.25,60.41,90000.0,47.0944,47.1178,46.9775,47.1022,90000.0
2011-09-14 11:00:00,60.41,60.49,60.3,60.46,34500.0,47.1022,47.1646,47.0164,47.1412,34500.0
2011-09-14 11:05:00,60.46,60.58,60.46,60.52,23500.0,47.1412,47.2348,47.1412,47.188,23500.0
2011-09-14 11:10:00,60.54,60.62,60.49,60.62,9200.0,47.2036,47.266,47.1646,47.266,9200.0
2011-09-14 11:15:00,60.64,60.64,60.52,60.52,21000.0,47.2815,47.2815,47.188,47.188,21000.0
2011-09-14 11:20:00,60.53,60.66,60.5,60.64,23900.0,47.1958,47.2971,47.1724,47.2815,23900.0
2011-09-14 11:25:00,60.64,60.75,60.63,60.75,12300.0,47.2815,47.3673,47.2738,47.3673,12300.0
2011-09-14 11:30:00,60.74,60.8,60.68,60.68,16900.0,47.3595,47.4063,47.3127,47.3127,16900.0
2011-09-14 11:35:00,60.68,60.77,60.66,60.75,9900.0,47.3127,47.3829,47.2971,47.3673,9900.0
2011-09-14 11:40:00,60.75,60.75,60.62,60.66,8000.0,47.3673,47.3673,47.266,47.2971,8000.0
2011-09-14 11:45:00,60.67,60.69,60.6,60.67,6200.0,47.3049,47.3205,47.2504,47.3049,6200.0
2011-09-14 11:50:00,60.69,60.84,60.69,60.81,10900.0,47.3205,47.4375,47.3205,47.4141,10900.0
2011-09-14 11:55:00,60.82,60.85,60.77,60.85,24900.0,47.4219,47.4453,47.3829,47.4453,24900.0
2011-09-14 12:00:00,60.85,60.87,60.79,60.84,29600.0,47.4453,47.4609,47.3985,47.4375,29600.0
2011-09-14 12:05:00,60.82,60.83,60.76,60.79,23500.0,47.4219,47.4297,47.3751,47.3985,23500.0
2011-09-14 12:10:00,60.82,60.82,60.76,60.78,11200.0,47.4219,47.4219,47.3751,47.3907,11200.0
2011-09-14 12:15:00,60.74,60.75,60.71,60.72,15300.0,47.3595,47.3673,47.3361,47.3439,15300.0
2011-09-14 12:20:00,60.69,60.72,60.68,60.7,13800.0,47.3205,47.3439,47.3127,47.3283,13800.0
2011-09-14 12:25:00,60.68,60.8,60.68,60.8,6200.0,47.3127,47.4063,47.3127,47.4063,6200.0
2011-09-14 12:30:00,60.8,60.87,60.8,60.87,10100.0,47.4063,47.4609,47.4063,47.4609,10100.0
2011-09-14 12:35:00,60.87,60.98,60.85,60.96,25300.0,47.4609,47.5467,47.4453,47.5311,25300.0
2011-09-14 12:40:00,60.97,61.0,60.95,60.97,24600.0,47.5389,47.5622,47.5233,47.5389,24600.0
2011-09-14 12:45:00,60.98,61.02,60.92,60.92,22400.0,47.5467,47.5778,47.4999,47.4999,22400.0
2011-09-14 12:50:00,60.92,60.92,60.83,60.86,24900.0,47.4999,47.4999,47.4297,47.4531,24900.0
2011-09-14 12:55:00,60.87,60.94,60.85,60.89,40100.0,47.4609,47.5155,47.4453,47.4765,40100.0
2011-09-14 13:00:00,60.9,60.95,60.88,60.95,18000.0,47.4843,47.5233,47.4687,47.5233,18000.0
2011-09-14 13:05:00,60.94,61.03,60.94,61.01,7900.0,47.5155,47.5856,47.5155,47.57,7900.0
2011-09-14 13:10:00,60.99,61.02,60.99,61.0,6000.0,47.5544,47.5778,47.5544,47.5622,6000.0
2011-09-14 13:15:00,60.96,61.01,60.94,61.01,34100.0,47.5311,47.57,47.5155,47.57,34100.0
2011-09-14 13:20:00,61.02,61.03,60.96,60.99,16800.0,47.5778,47.5856,47.5311,47.5544,16800.0
2011-09-14 13:25:00,60.99,61.0,60.92,60.99,10800.0,47.5544,47.5622,47.4999,47.5544,10800.0
2011-09-14 13:30:00,60.98,61.02,60.97,61.02,9800.0,47.5467,47.5778,47.5389,47.5778,9800.0
2011-09-14 13:35:00,61.02,61.21,60.99,61.21,15500.0,47.5778,47.726,47.5544,47.726,15500.0
2011-09-14 13:40:00,61.21,61.28,61.2,61.22,21800.0,47.726,47.7806,47.7182,47.7338,21800.0
2011-09-14 13:45:00,61.22,61.27,61.18,61.25,51300.0,47.7338,47.7728,47.7026,47.7572,51300.0
2011-09-14 13:50:00,61.26,61.3,61.22,61.23,49100.0,47.765,47.7962,47.7338,47.7416,49100.0
2011-09-14 13:55:00,61.21,61.21,61.05,61.11,34000.0,47.726,47.726,47.6012,47.648,34000.0
2011-09-14 14:00:00,61.13,61.25,61.12,61.24,12400.0,47.6636,47.7572,47.6558,47.7494,12400.0
2011-09-14 14:05:00,61.26,61.39,61.26,61.35,37700.0,47.765,47.8663,47.765,47.8351,37700.0
2011-09-14 14:10:00,61.35,61.37,61.27,61.27,21800.0,47.8351,47.8507,47.7728,47.7728,21800.0
2011-09-14 14:15:00,61.28,61.49,61.28,61.48,13200.0,47.7806,47.9443,47.7806,47.9365,13200.0
2011-09-14 14:20:00,61.48,61.52,61.42,61.42,24600.0,47.9365,47.9677,47.8897,47.8897,24600.0
2011-09-14 14:25:00,61.42,61.43,61.35,61.41,13600.0,47.8897,47.8975,47.8351,47.8819,13600.0
2011-09-14 14:30:00,61.43,61.43,61.34,61.36,27200.0,47.8975,47.8975,47.8273,47.8429,27200.0
2011-09-14 14:35:00,61.34,61.4,61.34,61.36,7500.0,47.8273,47.8741,47.8273,47.8429,7500.0
2011-09-14 14:40:00,61.39,61.47,61.37,61.45,13800.0,47.8663,47.9287,47.8507,47.9131,13800.0
2011-09-14 14:45:00,61.44,61.44,61.38,61.4,16400.0,47.9053,47.9053,47.8585,47.8741,16400.0
2011-09-14 14:50:00,61.4,61.49,61.4,61.49,50300.0,47.8741,47.9443,47.8741,47.9443,50300.0
2011-09-14 14:55:00,61.5,61.57,61.48,61.57,15700.0,47.9521,48.0067,47.9365,48.0067,15700.0
2011-09-14 15:00:00,61.59,61.7,61.59,61.69,32800.0,48.0223,48.108,48.0223,48.1002,32800.0
2011-09-14 15:05:00,61.68,61.75,61.66,61.74,30300.0,48.0924,48.147,48.0769,48.1392,30300.0
2011-09-14 15:10:00,61.75,61.81,61.75,61.76,21500.0,48.147,48.1938,48.147,48.1548,21500.0
2011-09-14 15:15:00,61.76,61.87,61.76,61.85,36700.0,48.1548,48.2406,48.1548,48.225,36700.0
2011-09-14 15:20:00,61.86,61.86,61.79,61.84,38400.0,48.2328,48.2328,48.1782,48.2172,38400.0
2011-09-14 15:25:00,61.85,62.03,61.84,61.99,52000.0,48.225,48.3653,48.2172,48.3342,52000.0
2011-09-14 15:30:00,61.97,62.07,61.92,62.01,45800.0,48.3186,48.3965,48.2796,48.3498,45800.0
2011-09-14 15:35:00,61.99,62.04,61.93,61.93,37400.0,48.3342,48.3731,48.2874,48.2874,37400.0
2011-09-14 15:40:00,61.93,61.94,61.69,61.7,25800.0,48.2874,48.2952,48.1002,48.108,25800.0
2011-09-14 15:45:00,61.68,61.75,61.42,61.5,49500.0,48.0924,48.147,47.8897,47.9521,49500.0
2011-09-14 15:50:00,61.53,61.63,61.49,61.52,31900.0,47.9755,48.0535,47.9443,47.9677,31900.0
2011-09-14 15:55:00,61.49,61.5,61.34,61.35,79500.0,47.9443,47.9521,47.8273,47.8351,79500.0
2011-09-15 09:30:00,61.95,62.05,61.84,61.88,60900.0,48.303,48.3809,48.2172,48.2484,60900.0
2011-09-15 09:35:00,61.91,61.91,61.75,61.88,50800.0,48.2718,48.2718,48.147,48.2484,50800.0
2011-09-15 09:40:00,61.85,61.86,61.68,61.82,28100.0,48.225,48.2328,48.0924,48.2016,28100.0
2011-09-15 09:45:00,61.84,61.92,61.7,61.81,56000.0,48.2172,48.2796,48.108,48.1938,56000.0
2011-09-15 09:50:00,61.83,61.95,61.82,61.83,39600.0,48.2094,48.303,48.2016,48.2094,39600.0
2011-09-15 09:55:00,61.85,61.92,61.85,61.85,21900.0,48.225,48.2796,48.225,48.225,21900.0
2011-09-15 10:00:00,61.8,62.15,61.8,62.15,67200.0,48.186,48.4589,48.186,48.4589,67200.0
2011-09-15 10:05:00,62.15,62.18,62.03,62.05,37800.0,48.4589,48.4823,48.3653,48.3809,37800.0
2011-09-15 10:10:00,62.04,62.06,61.91,61.94,29000.0,48.3731,48.3887,48.2718,48.2952,29000.0
2011-09-15 10:15:00,61.93,61.97,61.84,61.96,21000.0,48.2874,48.3186,48.2172,48.3108,21000.0
2011-09-15 10:20:00,61.95,61.95,61.77,61.81,25100.0,48.303,48.303,48.1626,48.1938,25100.0
2011-09-15 10:25:00,61.8,61.84,61.69,61.75,25000.0,48.186,48.2172,48.1002,48.147,25000.0
2011-09-15 10:30:00,61.74,61.74,61.61,61.65,34500.0,48.1392,48.1392,48.0379,48.0691,34500.0
2011-09-15 10:35:00,61.65,61.65,61.51,61.55,28500.0,48.0691,48.0691,47.9599,47.9911,28500.0
2011-09-15 10:40:00,61.57,61.69,61.57,61.67,41200.0,48.0067,48.1002,48.0067,48.0846,41200.0
2011-09-15 10:45:00,61.66,61.73,61.61,61.69,27500.0,48.0769,48.1314,48.0379,48.1002,27500.0
2011-09-15 10:50:00,61.7,61.72,61.55,61.59,89300.0,48.108,48.1236,47.9911,48.0223,89300.0
2011-09-15 10:55:00,61.59,61.7,61.47,61.53,45000.0,48.0223,48.108,47.9287,47.9755,45000.0
2011-09-15 11:00:00,61.53,61.55,61.43,61.53,64700.0,47.9755,47.9911,47.8975,47.9755,64700.0
2011-09-15 11:05:00,61.56,61.67,61.56,61.67,11200.0,47.9989,48.0846,47.9989,48.0846,11200.0
2011-09-15 11:10:00,61.67,61.71,61.6,61.6,11900.0,48.0846,48.1158,48.0301,48.0301,11900.0
2011-09-15 11:15:00,61.63,61.78,61.63,61.74,112400.0,48.0535,48.1704,48.0535,48.1392,112400.0
2011-09-15 11:20:00,61.73,61.82,61.73,61.78,24400.0,48.1314,48.2016,48.1314,48.1704,24400.0
2011-09-15 11:25:00,61.77,61.78,61.67,61.78,40300.0,48.1626,48.1704,48.0846,48.1704,40300.0
2011-09-15 11:30:00,61.78,61.86,61.78,61.81,18100.0,48.1704,48.2328,48.1704,48.1938,18100.0
2011-09-15 11:35:00,61.81,61.91,61.79,61.91,105700.0,48.1938,48.2718,48.1782,48.2718,105700.0
2011-09-15 11:40:00,61.91,61.99,61.86,61.97,504700.0,48.2718,48.3342,48.2328,48.3186,504700.0
2011-09-15 11:45:00,61.97,62.03,61.96,61.98,665000.0,48.3186,48.3653,48.3108,48.3264,665000.0
2011-09-15 11:50:00,61.99,62.01,61.92,61.94,44400.0,48.3342,48.3498,48.2796,48.2952,44400.0
2011-09-15 11:55:00,61.93,61.99,61.89,61.96,44100.0,48.2874,48.3342,48.2562,48.3108,44100.0
2011-09-15 12:00:00,61.95,61.95,61.87,61.94,28100.0,48.303,48.303,48.2406,48.2952,28100.0
2011-09-15 12:05:00,61.94,62.0,61.88,62.0,24800.0,48.2952,48.342,48.2484,48.342,24800.0
2011-09-15 12:10:00,62.0,62.06,61.95,61.98,35000.0,48.342,48.3887,48.303,48.3264,35000.0
2011-09-15 12:15:00,61.97,62.07,61.97,62.03,39300.0,48.3186,48.3965,48.3186,48.3653,39300.0
2011-09-15 12:20:00,62.04,62.04,61.94,61.94,27800.0,48.3731,48.3731,48.2952,48.2952,27800.0
2011-09-15 12:25:00,61.94,61.99,61.94,61.95,15700.0,48.2952,48.3342,48.2952,48.303,15700.0
2011-09-15 12:30:00,61.97,62.06,61.94,62.05,25000.0,48.3186,48.3887,48.2952,48.3809,25000.0
2011-09-15 12:35:00,62.04,62.12,62.04,62.08,24700.0,48.3731,48.4355,48.3731,48.4043,24700.0
2011-09-15 12:40:00,62.08,62.13,62.08,62.11,14300.0,48.4043,48.4433,48.4043,48.4277,14300.0
2011-09-15 12:45:00,62.12,62.12,62.07,62.1,24600.0,48.4355,48.4355,48.3965,48.4199,24600.0
2011-09-15 12:50:00,62.1,62.11,62.02,62.03,20200.0,48.4199,48.4277,48.3575,48.3653,20200.0
2011-09-15 12:55:00,62.03,62.07,62.03,62.06,24300.0,48.3653,48.3965,48.3653,48.3887,24300.0
2011-09-15 13:00:00,62.07,62.13,62.06,62.13,62500.0,48.3965,48.4433,48.3887,48.4433,62500.0
2011-09-15 13:05:00,62.13,62.16,62.13,62.15,41100.0,48.4433,48.4667,48.4433,48.4589,41100.0
2011-09-15 13:10:00,62.16,62.18,62.15,62.16,26900.0,48.4667,48.4823,48.4589,48.4667,26900.0
2011-09-15 13:15:00,62.17,62.18,62.11,62.11,17500.0,48.4745,48.4823,48.4277,48.4277,17500.0
2011-09-15 13:20:00,62.12,62.15,62.11,62.14,27500.0,48.4355,48.4589,48.4277,48.4511,27500.0
2011-09-15 13:25:00,62.14,62.15,62.06,62.06,23100.0,48.4511,48.4589,48.3887,48.3887,23100.0
2011-09-15 13:30:00,62.05,62.06,62.02,62.05,18700.0,48.3809,48.3887,48.3575,48.3809,18700.0
2011-09-15 13:35:00,62.05,62.05,61.97,62.0,33400.0,48.3809,48.3809,48.3186,48.342,33400.0
2011-09-15 13:40:00,62.0,62.07,61.99,62.06,39800.0,48.342,48.3965,48.3342,48.3887,39800.0
2011-09-15 13:45:00,62.06,62.1,62.0,62.06,172800.0,48.3887,48.4199,48.342,48.3887,172800.0
2011-09-15 13:50:00,62.04,62.11,59.04,62.11,161600.0,48.3731,48.4277,46.034,48.4277,161600.0
2011-09-15 13:55:00,62.11,62.13,62.05,62.13,11000.0,48.4277,48.4433,48.3809,48.4433,11000.0
2011-09-15 14:00:00,62.14,62.22,62.14,62.21,23700.0,48.4511,48.5135,48.4511,48.5057,23700.0
2011-09-15 14:05:00,62.22,62.23,62.17,62.22,16800.0,48.5135,48.5213,48.4745,48.5135,16800.0
2011-09-15 14:10:00,62.23,62.33,62.23,62.27,23000.0,48.5213,48.5993,48.5213,48.5525,23000.0
2011-09-15 14:15:00,62.26,62.3,62.21,62.24,17300.0,48.5447,48.5759,48.5057,48.5291,17300.0
2011-09-15 14:20:00,62.24,62.24,62.13,62.13,24000.0,48.5291,48.5291,48.4433,48.4433,24000.0
2011-09-15 14:25:00,62.13,62.18,62.12,62.18,14500.0,48.4433,48.4823,48.4355,48.4823,14500.0
2011-09-15 14:30:00,62.2,62.25,62.2,62.25,17200.0,48.4979,48.5369,48.4979,48.5369,17200.0
2011-09-15 14:35:00,62.26,62.26,62.17,62.23,31000.0,48.5447,48.5447,48.4745,48.5213,31000.0
2011-09-15 14:40:00,62.23,62.27,62.21,62.26,8800.0,48.5213,48.5525,48.5057,48.5447,8800.0
2011-09-15 14:45:00,62.26,62.3,62.2,62.28,14700.0,48.5447,48.5759,48.4979,48.5603,14700.0
2011-09-15 14:50:00,62.28,62.32,62.25,62.32,26000.0,48.5603,48.5915,48.5369,48.5915,26000.0
2011-09-15 14:55:00,62.35,62.37,62.32,62.32,13200.0,48.6149,48.6304,48.5915,48.5915,13200.0
2011-09-15 15:00:00,62.33,62.4,62.33,62.38,30900.0,48.5993,48.6538,48.5993,48.6382,30900.0
2011-09-15 15:05:00,62.39,62.41,62.36,62.36,9400.0,48.646,48.6616,48.6226,48.6226,9400.0
2011-09-15 15:10:00,62.34,62.36,62.32,62.36,5300.0,48.6071,48.6226,48.5915,48.6226,5300.0
2011-09-15 15:15:00,62.36,62.36,62.2,62.2,39300.0,48.6226,48.6226,48.4979,48.4979,39300.0
2011-09-15 15:20:00,62.21,62.26,62.19,62.24,23900.0,48.5057,48.5447,48.4901,48.5291,23900.0
2011-09-15 15:25:00,62.25,62.25,62.1,62.15,18400.0,48.5369,48.5369,48.4199,48.4589,18400.0
2011-09-15 15:30:00,62.15,62.3,62.14,62.3,15800.0,48.4589,48.5759,48.4511,48.5759,15800.0
2011-09-15 15:35:00,62.31,62.33,62.23,62.33,9200.0,48.5837,48.5993,48.5213,48.5993,9200.0
2011-09-15 15:40:00,62.32,62.39,62.24,62.38,20600.0,48.5915,48.646,48.5291,48.6382,20600.0
2011-09-15 15:45:00,62.39,62.39,62.27,62.39,45000.0,48.646,48.646,48.5525,48.646,45000.0
2011-09-15 15:50:00,62.38,62.4,62.29,62.33,86500.0,48.6382,48.6538,48.5681,48.5993,86500.0
2011-09-15 15:55:00,62.33,62.39,62.3,62.39,24700.0,48.5993,48.646,48.5759,48.646,24700.0
2011-09-16 09:30:00,62.63,62.72,62.57,62.72,59800.0,48.8332,48.9033,48.7864,48.9033,59800.0
2011-09-16 09:35:00,62.72,62.75,62.63,62.69,22800.0,48.9033,48.9267,48.8332,48.88,22800.0
2011-09-16 09:40:00,62.65,62.79,62.65,62.74,57900.0,48.8488,48.9579,48.8488,48.9189,57900.0
2011-09-16 09:45:00,62.74,62.87,62.7,62.84,68800.0,48.9189,49.0203,48.8878,48.9969,68800.0
2011-09-16 09:50:00,62.87,62.96,62.76,62.89,43400.0,49.0203,49.0905,48.9345,49.0359,43400.0
2011-09-16 09:55:00,62.91,62.94,62.7,62.71,55200.0,49.0515,49.0749,48.8878,48.8955,55200.0
2011-09-16 10:00:00,62.7,62.78,62.6,62.65,62700.0,48.8878,48.9501,48.8098,48.8488,62700.0
2011-09-16 10:05:00,62.65,62.71,62.6,62.69,15200.0,48.8488,48.8955,48.8098,48.88,15200.0
2011-09-16 10:10:00,62.72,62.91,62.7,62.91,17400.0,48.9033,49.0515,48.8878,49.0515,17400.0
2011-09-16 10:15:00,62.9,62.94,62.77,62.8,23300.0,49.0437,49.0749,48.9423,48.9657,23300.0
2011-09-16 10:20:00,62.81,62.81,62.61,62.63,21000.0,48.9735,48.9735,48.8176,48.8332,21000.0
2011-09-16 10:25:00,62.62,62.68,62.52,62.53,35700.0,48.8254,48.8722,48.7474,48.7552,35700.0
2011-09-16 10:30:00,62.51,62.59,62.42,62.49,37800.0,48.7396,48.802,48.6694,48.724,37800.0
2011-09-16 10:35:00,62.5,62.52,62.39,62.42,50000.0,48.7318,48.7474,48.646,48.6694,50000.0
2011-09-16 10:40:00,62.43,62.52,62.32,62.34,39500.0,48.6772,48.7474,48.5915,48.6071,39500.0
2011-09-16 10:45:00,62.33,62.34,62.25,62.27,30900.0,48.5993,48.6071,48.5369,48.5525,30900.0
2011-09-16 10:50:00,62.27,62.32,62.19,62.2,13700.0,48.5525,48.5915,48.4901,48.4979,13700.0
2011-09-16 10:55:00,62.24,62.26,62.1,62.24,42800.0,48.5291,48.5447,48.4199,48.5291,42800.0
2011-09-16 11:00:00,62.26,62.36,62.24,62.31,45200.0,48.5447,48.6226,48.5291,48.5837,45200.0
2011-09-16 11:05:00,62.33,62.36,62.3,62.33,8300.0,48.5993,48.6226,48.5759,48.5993,8300.0
2011-09-16 11:10:00,62.34,62.43,62.33,62.35,15600.0,48.6071,48.6772,48.5993,48.6149,15600.0
2011-09-16 11:15:00,62.39,62.4,62.28,62.33,25300.0,48.646,48.6538,48.5603,48.5993,25300.0
2011-09-16 11:20:00,62.33,62.33,62.2,62.21,9700.0,48.5993,48.5993,48.4979,48.5057,9700.0
2011-09-16 11:25:00,62.21,62.32,62.18,62.28,20800.0,48.5057,48.5915,48.4823,48.5603,20800.0
2011-09-16 11:30:00,62.28,62.33,62.13,62.33,15500.0,48.5603,48.5993,48.4433,48.5993,15500.0
2011-09-16 11:35:00,62.31,62.39,62.29,62.36,6000.0,48.5837,48.646,48.5681,48.6226,6000.0
2011-09-16 11:40:00,62.36,62.48,62.33,62.47,10800.0,48.6226,48.7162,48.5993,48.7084,10800.0
2011-09-16 11:45:00,62.47,62.51,62.42,62.44,7200.0,48.7084,48.7396,48.6694,48.685,7200.0
2011-09-16 11:50:00,62.47,62.53,62.45,62.5,23800.0,48.7084,48.7552,48.6928,48.7318,23800.0
2011-09-16 11:55:00,62.52,62.57,62.49,62.51,9400.0,48.7474,48.7864,48.724,48.7396,9400.0
2011-09-16 12:00:00,62.52,62.54,62.48,62.49,12500.0,48.7474,48.763,48.7162,48.724,12500.0
2011-09-16 12:05:00,62.5,62.58,62.5,62.54,13300.0,48.7318,48.7942,48.7318,48.763,13300.0
2011-09-16 12:10:00,62.57,62.58,62.48,62.49,4500.0,48.7864,48.7942,48.7162,48.724,4500.0
2011-09-16 12:15:00,62.5,62.54,62.5,62.52,4700.0,48.7318,48.763,48.7318,48.7474,4700.0
2011-09-16 12:20:00,62.52,62.52,62.45,62.5,5100.0,48.7474,48.7474,48.6928,48.7318,5100.0
2011-09-16 12:25:00,62.47,62.58,62.47,62.54,18500.0,48.7084,48.7942,48.7084,48.763,18500.0
2011-09-16 12:30:00,62.52,62.59,62.52,62.56,11100.0,48.7474,48.802,48.7474,48.7786,11100.0
2011-09-16 12:35:00,62.57,62.67,62.57,62.65,12300.0,48.7864,48.8644,48.7864,48.8488,12300.0
2011-09-16 12:40:00,62.66,62.66,62.63,62.64,4000.0,48.8566,48.8566,48.8332,48.841,4000.0
2011-09-16 12:45:00,62.64,62.74,62.64,62.7,10300.0,48.841,48.9189,48.841,48.8878,10300.0
2011-09-16 12:50:00,62.69,62.71,62.62,62.65,7400.0,48.88,48.8955,48.8254,48.8488,7400.0
2011-09-16 12:55:00,62.66,62.68,62.62,62.63,6500.0,48.8566,48.8722,48.8254,48.8332,6500.0
2011-09-16 13:00:00,62.63,62.63,62.57,62.58,6900.0,48.8332,48.8332,48.7864,48.7942,6900.0
2011-09-16 13:05:00,62.58,62.63,62.51,62.52,21100.0,48.7942,48.8332,48.7396,48.7474,21100.0
2011-09-16 13:10:00,62.52,62.55,62.51,62.53,4800.0,48.7474,48.7708,48.7396,48.7552,4800.0
2011-09-16 13:15:00,62.53,62.59,62.51,62.51,12000.0,48.7552,48.802,48.7396,48.7396,12000.0
2011-09-16 13:20:00,62.52,62.55,62.49,62.53,8500.0,48.7474,48.7708,48.724,48.7552,8500.0
2011-09-16 13:25:00,62.54,62.55,62.49,62.53,11900.0,48.763,48.7708,48.724,48.7552,11900.0
2011-09-16 13:30:00,62.53,62.53,62.42,62.43,5500.0,48.7552,48.7552,48.6694,48.6772,5500.0
2011-09-16 13:35:00,62.44,62.44,62.3,62.39,15500.0,48.685,48.685,48.5759,48.646,15500.0
2011-09-16 13:40:00,62.4,62.42,62.37,62.42,3000.0,48.6538,48.6694,48.6304,48.6694,3000.0
2011-09-16 13:45:00,62.41,62.41,62.36,62.36,2300.0,48.6616,48.6616,48.6226,48.6226,2300.0
2011-09-16 13:50:00,62.37,62.41,62.37,62.37,2000.0,48.6304,48.6616,48.6304,48.6304,2000.0
2011-09-16 13:55:00,62.38,62.46,62.38,62.41,6100.0,48.6382,48.7006,48.6382,48.6616,6100.0
2011-09-16 14:00:00,62.42,62.48,62.42,62.47,10700.0,48.6694,48.7162,48.6694,48.7084,10700.0
2011-09-16 14:05:00,62.48,62.54,62.48,62.5,46800.0,48.7162,48.763,48.7162,48.7318,46800.0
2011-09-16 14:10:00,62.5,62.54,62.49,62.49,6100.0,48.7318,48.763,48.724,48.724,6100.0
2011-09-16 14:15:00,62.47,62.51,62.42,62.46,12300.0,48.7084,48.7396,48.6694,48.7006,12300.0
2011-09-16 14:20:00,62.47,62.48,62.42,62.45,4000.0,48.7084,48.7162,48.6694,48.6928,4000.0
2011-09-16 14:25:00,62.45,62.47,62.42,62.42,6100.0,48.6928,48.7084,48.6694,48.6694,6100.0
2011-09-16 14:30:00,62.42,62.51,62.42,62.49,4900.0,48.6694,48.7396,48.6694,48.724,4900.0
2011-09-16 14:35:00,62.51,62.57,62.51,62.56,6300.0,48.7396,48.7864,48.7396,48.7786,6300.0
2011-09-16 14:40:00,62.58,62.58,62.5,62.52,24400.0,48.7942,48.7942,48.7318,48.7474,24400.0
2011-09-16 14:45:00,62.51,62.54,62.5,62.54,19400.0,48.7396,48.763,48.7318,48.763,19400.0
2011-09-16 14:50:00,62.54,62.58,62.52,62.58,34400.0,48.763,48.7942,48.7474,48.7942,34400.0
2011-09-16 14:55:00,62.58,62.62,62.57,62.62,17800.0,48.7942,48.8254,48.7864,48.8254,17800.0
2011-09-16 15:00:00,62.63,62.64,62.53,62.56,14000.0,48.8332,48.841,48.7552,48.7786,14000.0
2011-09-16 15:05:00,62.56,62.56,62.46,62.46,14500.0,48.7786,48.7786,48.7006,48.7006,14500.0
2011-09-16 15:10:00,62.47,62.52,62.47,62.5,20400.0,48.7084,48.7474,48.7084,48.7318,20400.0
2011-09-16 15:15:00,62.49,62.52,62.46,62.49,11200.0,48.724,48.7474,48.7006,48.724,11200.0
2011-09-16 15:20:00,62.49,62.51,62.43,62.45,14000.0,48.724,48.7396,48.6772,48.6928,14000.0
2011-09-16 15:25:00,62.47,62.48,62.39,62.4,17300.0,48.7084,48.7162,48.646,48.6538,17300.0
2011-09-16 15:30:00,62.39,62.5,62.39,62.5,27900.0,48.646,48.7318,48.646,48.7318,27900.0
2011-09-16 15:35:00,62.5,62.5,62.42,62.44,11300.0,48.7318,48.7318,48.6694,48.685,11300.0
2011-09-16 15:40:00,62.44,62.51,62.44,62.51,8600.0,48.685,48.7396,48.685,48.7396,8600.0
2011-09-16 15:45:00,62.53,62.65,62.53,62.62,21000.0,48.7552,48.8488,48.7552,48.8254,21000.0
2011-09-16 15:50:00,62.63,62.63,62.59,62.62,13200.0,48.8332,48.8332,48.802,48.8254,13200.0
2011-09-16 15:55:00,62.63,62.71,62.62,62.68,44800.0,48.8332,48.8955,48.8254,48.8722,44800.0
2011-09-19 09:30:00,61.64,61.69,61.54,61.6,51500.0,48.0613,48.1002,47.9833,48.0301,51500.0
2011-09-19 09:35:00,61.6,61.7,61.52,61.54,44200.0,48.0301,48.108,47.9677,47.9833,44200.0
2011-09-19 09:40:00,61.52,61.54,61.41,61.48,89200.0,47.9677,47.9833,47.8819,47.9365,89200.0
2011-09-19 09:45:00,61.44,61.44,61.32,61.34,154900.0,47.9053,47.9053,47.8118,47.8273,154900.0
2011-09-19 09:50:00,61.33,61.37,61.26,61.36,87400.0,47.8195,47.8507,47.765,47.8429,87400.0
2011-09-19 09:55:00,61.35,61.35,61.21,61.23,71700.0,47.8351,47.8351,47.726,47.7416,71700.0
2011-09-19 10:00:00,61.22,61.39,61.22,61.37,103800.0,47.7338,47.8663,47.7338,47.8507,103800.0
2011-09-19 10:05:00,61.37,61.45,61.37,61.43,69700.0,47.8507,47.9131,47.8507,47.8975,69700.0
2011-09-19 10:10:00,61.42,61.42,61.29,61.33,79600.0,47.8897,47.8897,47.7884,47.8195,79600.0
2011-09-19 10:15:00,61.31,61.31,61.2,61.29,20200.0,47.804,47.804,47.7182,47.7884,20200.0
2011-09-19 10:20:00,61.29,61.29,61.23,61.29,17900.0,47.7884,47.7884,47.7416,47.7884,17900.0
2011-09-19 10:25:00,61.29,61.38,61.26,61.37,12200.0,47.7884,47.8585,47.765,47.8507,12200.0
2011-09-19 10:30:00,61.38,61.45,61.36,61.39,5200.0,47.8585,47.9131,47.8429,47.8663,5200.0
2011-09-19 10:35:00,61.39,61.49,61.39,61.39,9100.0,47.8663,47.9443,47.8663,47.8663,9100.0
2011-09-19 10:40:00,61.38,61.39,61.31,61.33,22200.0,47.8585,47.8663,47.804,47.8195,22200.0
2011-09-19 10:45:00,61.32,61.42,61.3,61.42,3900.0,47.8118,47.8897,47.7962,47.8897,3900.0
2011-09-19 10:50:00,61.41,61.47,61.4,61.44,5500.0,47.8819,47.9287,47.8741,47.9053,5500.0
2011-09-19 10:55:00,61.46,61.48,61.34,61.34,19200.0,47.9209,47.9365,47.8273,47.8273,19200.0
2011-09-19 11:00:00,61.38,61.52,61.36,61.49,10400.0,47.8585,47.9677,47.8429,47.9443,10400.0
2011-09-19 11:05:00,61.51,61.55,61.46,61.52,19300.0,47.9599,47.9911,47.9209,47.9677,19300.0
2011-09-19 11:10:00,61.51,61.54,61.41,61.54,47000.0,47.9599,47.9833,47.8819,47.9833,47000.0
2011-09-19 11:15:00,61.54,61.56,61.5,61.53,8100.0,47.9833,47.9989,47.9521,47.9755,8100.0
2011-09-19 11:20:00,61.54,61.64,61.54,61.61,34400.0,47.9833,48.0613,47.9833,48.0379,34400.0
2011-09-19 11:25:00,61.62,61.62,61.53,61.53,17300.0,48.0457,48.0457,47.9755,47.9755,17300.0
2011-09-19 11:30:00,61.5,61.54,61.47,61.52,13300.0,47.9521,47.9833,47.9287,47.9677,13300.0
2011-09-19 11:35:00,61.52,61.64,61.52,61.64,6100.0,47.9677,48.0613,47.9677,48.0613,6100.0
2011-09-19 11:40:00,61.65,61.71,61.62,61.68,10800.0,48.0691,48.1158,48.0457,48.0924,10800.0
2011-09-19 11:45:00,61.71,61.87,61.71,61.85,14300.0,48.1158,48.2406,48.1158,48.225,14300.0
2011-09-19 11:50:00,61.86,61.86,61.76,61.76,15900.0,48.2328,48.2328,48.1548,48.1548,15900.0
2011-09-19 11:55:00,61.77,61.77,61.71,61.71,45500.0,48.1626,48.1626,48.1158,48.1158,45500.0
2011-09-19 12:00:00,61.73,61.8,61.73,61.8,4100.0,48.1314,48.186,48.1314,48.186,4100.0
2011-09-19 12:05:00,61.82,61.82,61.72,61.74,6800.0,48.2016,48.2016,48.1236,48.1392,6800.0
2011-09-19 12:10:00,61.75,61.75,61.65,61.68,11300.0,48.147,48.147,48.0691,48.0924,11300.0
2011-09-19 12:15:00,61.68,61.71,61.63,61.63,3000.0,48.0924,48.1158,48.0535,48.0535,3000.0
2011-09-19 12:20:00,61.64,61.66,61.57,61.59,15500.0,48.0613,48.0769,48.0067,48.0223,15500.0
2011-09-19 12:25:00,61.57,61.58,61.56,61.57,1900.0,48.0067,48.0145,47.9989,48.0067,1900.0
2011-09-19 12:30:00,61.57,61.6,61.54,61.59,4900.0,48.0067,48.0301,47.9833,48.0223,4900.0
2011-09-19 12:35:00,61.59,61.59,61.51,61.54,7000.0,48.0223,48.0223,47.9599,47.9833,7000.0
2011-09-19 12:40:00,61.54,61.58,61.54,61.58,4800.0,47.9833,48.0145,47.9833,48.0145,4800.0
2011-09-19 12:45:00,61.58,61.59,61.45,61.48,14500.0,48.0145,48.0223,47.9131,47.9365,14500.0
2011-09-19 12:50:00,61.45,61.51,61.43,61.45,10900.0,47.9131,47.9599,47.8975,47.9131,10900.0
2011-09-19 12:55:00,61.44,61.48,61.43,61.48,5400.0,47.9053,47.9365,47.8975,47.9365,5400.0
2011-09-19 13:00:00,61.45,61.45,61.38,61.42,11200.0,47.9131,47.9131,47.8585,47.8897,11200.0
2011-09-19 13:05:00,61.43,61.52,61.42,61.5,10100.0,47.8975,47.9677,47.8897,47.9521,10100.0
2011-09-19 13:10:00,61.51,61.51,61.42,61.44,23200.0,47.9599,47.9599,47.8897,47.9053,23200.0
2011-09-19 13:15:00,61.44,61.46,61.37,61.46,29200.0,47.9053,47.9209,47.8507,47.9209,29200.0
2011-09-19 13:20:00,61.44,61.52,61.41,61.51,5000.0,47.9053,47.9677,47.8819,47.9599,5000.0
2011-09-19 13:25:00,61.51,61.54,61.44,61.51,20500.0,47.9599,47.9833,47.9053,47.9599,20500.0
2011-09-19 13:30:00,61.53,61.53,61.48,61.49,9300.0,47.9755,47.9755,47.9365,47.9443,9300.0
2011-09-19 13:35:00,61.51,61.55,61.48,61.48,8400.0,47.9599,47.9911,47.9365,47.9365,8400.0
2011-09-19 13:40:00,61.54,61.57,61.54,61.57,2400.0,47.9833,48.0067,47.9833,48.0067,2400.0
2011-09-19 13:45:00,61.55,61.6,61.55,61.58,8500.0,47.9911,48.0301,47.9911,48.0145,8500.0
2011-09-19 13:50:00,61.58,61.6,61.54,61.56,5600.0,48.0145,48.0301,47.9833,47.9989,5600.0
2011-09-19 13:55:00,61.57,61.61,61.57,61.6,1800.0,48.0067,48.0379,48.0067,48.0301,1800.0
2011-09-19 14:00:00,61.6,61.6,61.49,61.51,7300.0,48.0301,48.0301,47.9443,47.9599,7300.0
2011-09-19 14:05:00,61.47,61.67,61.47,61.61,15900.0,47.9287,48.0846,47.9287,48.0379,15900.0
2011-09-19 14:10:00,61.6,61.72,61.59,61.68,25600.0,48.0301,48.1236,48.0223,48.0924,25600.0
2011-09-19 14:15:00,61.68,61.76,61.66,61.75,7100.0,48.0924,48.1548,48.0769,48.147,7100.0
2011-09-19 14:20:00,61.7,61.76,61.69,61.69,22000.0,48.108,48.1548,48.1002,48.1002,22000.0
2011-09-19 14:25:00,61.69,61.72,61.61,61.65,16400.0,48.1002,48.1236,48.0379,48.0691,16400.0
2011-09-19 14:30:00,61.66,61.71,61.65,61.67,9600.0,48.0769,48.1158,48.0691,48.0846,9600.0
2011-09-19 14:35:00,61.66,61.78,61.65,61.78,19900.0,48.0769,48.1704,48.0691,48.1704,19900.0
2011-09-19 14:40:00,61.79,61.85,61.75,61.8,22900.0,48.1782,48.225,48.147,48.186,22900.0
2011-09-19 14:45:00,61.78,61.83,61.73,61.81,15500.0,48.1704,48.2094,48.1314,48.1938,15500.0
2011-09-19 14:50:00,61.84,61.89,61.73,61.76,31100.0,48.2172,48.2562,48.1314,48.1548,31100.0
2011-09-19 14:55:00,61.76,61.77,61.64,61.66,18100.0,48.1548,48.1626,48.0613,48.0769,18100.0
2011-09-19 15:00:00,61.66,61.69,61.62,61.63,12900.0,48.0769,48.1002,48.0457,48.0535,12900.0
2011-09-19 15:05:00,61.64,61.64,61.57,61.6,32900.0,48.0613,48.0613,48.0067,48.0301,32900.0
2011-09-19 15:10:00,61.6,61.89,61.59,61.86,70800.0,48.0301,48.2562,48.0223,48.2328,70800.0
2011-09-19 15:15:00,61.86,62.07,61.82,61.95,73400.0,48.2328,48.3965,48.2016,48.303,73400.0
2011-09-19 15:20:00,61.96,62.21,61.95,62.13,44800.0,48.3108,48.5057,48.303,48.4433,44800.0
2011-09-19 15:25:00,62.11,62.17,62.02,62.17,26100.0,48.4277,48.4745,48.3575,48.4745,26100.0
2011-09-19 15:30:00,62.17,62.32,62.17,62.27,43000.0,48.4745,48.5915,48.4745,48.5525,43000.0
2011-09-19 15:35:00,62.27,62.36,62.21,62.32,22900.0,48.5525,48.6226,48.5057,48.5915,22900.0
2011-09-19 15:40:00,62.29,62.33,62.23,62.31,15800.0,48.5681,48.5993,48.5213,48.5837,15800.0
2011-09-19 15:45:00,62.27,62.27,62.09,62.1,21900.0,48.5525,48.5525,48.4121,48.4199,21900.0
2011-09-19 15:50:00,62.15,62.19,62.06,62.12,17300.0,48.4589,48.4901,48.3887,48.4355,17300.0
2011-09-19 15:55:00,62.12,62.21,62.0,62.04,58500.0,48.4355,48.5057,48.342,48.3731,58500.0
2011-09-20 09:30:00,62.26,62.36,62.25,62.26,57700.0,48.5447,48.6226,48.5369,48.5447,57700.0
2011-09-20 09:35:00,62.22,62.22,62.1,62.11,16800.0,48.5135,48.5135,48.4199,48.4277,16800.0
2011-09-20 09:40:00,62.09,62.1,61.97,62.03,49800.0,48.4121,48.4199,48.3186,48.3653,49800.0
2011-09-20 09:45:00,62.03,62.03,61.9,62.02,26300.0,48.3653,48.3653,48.264,48.3575,26300.0
2011-09-20 09:50:00,62.0,62.0,61.84,61.96,25600.0,48.342,48.342,48.2172,48.3108,25600.0
2011-09-20 09:55:00,61.95,62.03,61.91,62.03,18100.0,48.303,48.3653,48.2718,48.3653,18100.0
2011-09-20 10:00:00,62.02,62.2,62.01,62.16,28700.0,48.3575,48.4979,48.3498,48.4667,28700.0
2011-09-20 10:05:00,62.17,62.2,62.02,62.05,11700.0,48.4745,48.4979,48.3575,48.3809,11700.0
2011-09-20 10:10:00,62.04,62.15,61.95,62.15,32900.0,48.3731,48.4589,48.303,48.4589,32900.0
2011-09-20 10:15:00,62.15,62.24,62.1,62.21,14900.0,48.4589,48.5291,48.4199,48.5057,14900.0
2011-09-20 10:20:00,62.24,62.32,62.2,62.32,16500.0,48.5291,48.5915,48.4979,48.5915,16500.0
2011-09-20 10:25:00,62.31,62.4,62.28,62.35,27800.0,48.5837,48.6538,48.5603,48.6149,27800.0
2011-09-20 10:30:00,62.36,62.38,62.32,62.36,41400.0,48.6226,48.6382,48.5915,48.6226,41400.0
2011-09-20 10:35:00,62.36,62.56,62.36,62.53,45000.0,48.6226,48.7786,48.6226,48.7552,45000.0
2011-09-20 10:40:00,62.51,62.64,62.51,62.64,33000.0,48.7396,48.841,48.7396,48.841,33000.0
2011-09-20 10:45:00,62.65,62.68,62.57,62.64,140800.0,48.8488,48.8722,48.7864,48.841,140800.0
2011-09-20 10:50:00,62.64,62.69,62.61,62.62,244400.0,48.841,48.88,48.8176,48.8254,244400.0
2011-09-20 10:55:00,62.62,62.66,62.55,62.66,47500.0,48.8254,48.8566,48.7708,48.8566,47500.0
2011-09-20 11:00:00,62.68,62.81,62.67,62.81,47900.0,48.8722,48.9735,48.8644,48.9735,47900.0
2011-09-20 11:05:00,62.79,62.84,62.76,62.83,34200.0,48.9579,48.9969,48.9345,48.9891,34200.0
2011-09-20 11:10:00,62.82,62.83,62.75,62.8,237200.0,48.9813,48.9891,48.9267,48.9657,237200.0
2011-09-20 11:15:00,62.82,62.86,62.75,62.75,25800.0,48.9813,49.0125,48.9267,48.9267,25800.0
2011-09-20 11:20:00,62.75,62.75,62.67,62.71,92200.0,48.9267,48.9267,48.8644,48.8955,92200.0
2011-09-20 11:25:00,62.71,62.75,62.68,62.75,117300.0,48.8955,48.9267,48.8722,48.9267,117300.0
2011-09-20 11:30:00,62.74,62.76,62.64,62.7,21800.0,48.9189,48.9345,48.841,48.8878,21800.0
2011-09-20 11:35:00,62.71,62.73,62.66,62.66,91300.0,48.8955,48.9111,48.8566,48.8566,91300.0
2011-09-20 11:40:00,62.65,62.69,62.62,62.64,134200.0,48.8488,48.88,48.8254,48.841,134200.0
2011-09-20 11:45:00,62.64,62.71,62.61,62.7,141700.0,48.841,48.8955,48.8176,48.8878,141700.0
2011-09-20 11:50:00,62.72,62.75,62.71,62.75,71700.0,48.9033,48.9267,48.8955,48.9267,71700.0
2011-09-20 11:55:00,62.75,62.81,62.75,62.79,67900.0,48.9267,48.9735,48.9267,48.9579,67900.0
2011-09-20 12:00:00,62.79,62.79,62.68,62.68,83100.0,48.9579,48.9579,48.8722,48.8722,83100.0
2011-09-20 12:05:00,62.68,62.68,62.57,62.61,77500.0,48.8722,48.8722,48.7864,48.8176,77500.0
2011-09-20 12:10:00,62.61,62.61,62.56,62.59,31800.0,48.8176,48.8176,48.7786,48.802,31800.0
2011-09-20 12:15:00,62.58,62.64,62.57,62.61,32400.0,48.7942,48.841,48.7864,48.8176,32400.0
2011-09-20 12:20:00,62.61,62.68,62.61,62.67,21700.0,48.8176,48.8722,48.8176,48.8644,21700.0
2011-09-20 12:25:00,62.67,62.69,62.65,62.65,7300.0,48.8644,48.88,48.8488,48.8488,7300.0
2011-09-20 12:30:00,62.66,62.68,62.63,62.68,8500.0,48.8566,48.8722,48.8332,48.8722,8500.0
2011-09-20 12:35:00,62.67,62.67,62.55,62.57,12900.0,48.8644,48.8644,48.7708,48.7864,12900.0
2011-09-20 12:40:00,62.57,62.57,62.48,62.52,28200.0,48.7864,48.7864,48.7162,48.7474,28200.0
2011-09-20 12:45:00,62.52,62.57,62.52,62.57,9700.0,48.7474,48.7864,48.7474,48.7864,9700.0
2011-09-20 12:50:00,62.58,62.71,62.58,62.7,28300.0,48.7942,48.8955,48.7942,48.8878,28300.0
2011-09-20 12:55:00,62.7,62.73,62.67,62.67,110400.0,48.8878,48.9111,48.8644,48.8644,110400.0
2011-09-20 13:00:00,62.68,62.73,62.68,62.72,95200.0,48.8722,48.9111,48.8722,48.9033,95200.0
2011-09-20 13:05:00,62.72,62.73,62.65,62.69,26800.0,48.9033,48.9111,48.8488,48.88,26800.0
2011-09-20 13:10:00,62.69,62.77,62.68,62.77,73200.0,48.88,48.9423,48.8722,48.9423,73200.0
2011-09-20 13:15:00,62.76,62.76,62.67,62.7,7500.0,48.9345,48.9345,48.8644,48.8878,7500.0
2011-09-20 13:20:00,62.7,62.7,62.64,62.67,7600.0,48.8878,48.8878,48.841,48.8644,7600.0
2011-09-20 13:25:00,62.68,62.72,62.64,62.72,90000.0,48.8722,48.9033,48.841,48.9033,90000.0
2011-09-20 13:30:00,62.71,62.71,62.67,62.68,40800.0,48.8955,48.8955,48.8644,48.8722,40800.0
2011-09-20 13:35:00,62.68,62.72,62.64,62.64,91900.0,48.8722,48.9033,48.841,48.841,91900.0
2011-09-20 13:40:00,62.63,62.63,62.56,62.57,20600.0,48.8332,48.8332,48.7786,48.7864,20600.0
2011-09-20 13:45:00,62.56,62.63,62.53,62.63,33200.0,48.7786,48.8332,48.7552,48.8332,33200.0
2011-09-20 13:50:00,62.61,62.62,62.55,62.59,26100.0,48.8176,48.8254,48.7708,48.802,26100.0
2011-09-20 13:55:00,62.58,62.63,62.56,62.59,14600.0,48.7942,48.8332,48.7786,48.802,14600.0
2011-09-20 14:00:00,62.59,62.59,62.5,62.52,13700.0,48.802,48.802,48.7318,48.7474,13700.0
2011-09-20 14:05:00,62.53,62.69,62.52,62.69,23800.0,48.7552,48.88,48.7474,48.88,23800.0
2011-09-20 14:10:00,62.68,62.72,62.67,62.68,142700.0,48.8722,48.9033,48.8644,48.8722,142700.0
2011-09-20 14:15:00,62.68,62.72,62.66,62.68,15400.0,48.8722,48.9033,48.8566,48.8722,15400.0
2011-09-20 14:20:00,62.68,62.68,62.59,62.62,12400.0,48.8722,48.8722,48.802,48.8254,12400.0
2011-09-20 14:25:00,62.62,62.65,62.59,62.64,14800.0,48.8254,48.8488,48.802,48.841,14800.0
2011-09-20 14:30:00,62.66,62.69,62.5,62.52,15900.0,48.8566,48.88,48.7318,48.7474,15900.0
2011-09-20 14:35:00,62.52,62.52,62.46,62.48,26300.0,48.7474,48.7474,48.7006,48.7162,26300.0
2011-09-20 14:40:00,62.48,62.49,62.36,62.4,14700.0,48.7162,48.724,48.6226,48.6538,14700.0
2011-09-20 14:45:00,62.39,62.43,62.34,62.4,31900.0,48.646,48.6772,48.6071,48.6538,31900.0
2011-09-20 14:50:00,62.4,62.44,62.35,62.44,42800.0,48.6538,48.685,48.6149,48.685,42800.0
2011-09-20 14:55:00,62.44,62.47,62.4,62.4,30100.0,48.685,48.7084,48.6538,48.6538,30100.0
2011-09-20 15:00:00,62.39,62.47,62.28,62.28,53000.0,48.646,48.7084,48.5603,48.5603,53000.0
2011-09-20 15:05:00,62.26,62.26,62.11,62.11,34000.0,48.5447,48.5447,48.4277,48.4277,34000.0
2011-09-20 15:10:00,62.12,62.24,62.12,62.16,23800.0,48.4355,48.5291,48.4355,48.4667,23800.0
2011-09-20 15:15:00,62.15,62.2,62.05,62.08,16100.0,48.4589,48.4979,48.3809,48.4043,16100.0
2011-09-20 15:20:00,62.07,62.07,61.99,61.99,61600.0,48.3965,48.3965,48.3342,48.3342,61600.0
2011-09-20 15:25:00,61.99,62.05,61.93,61.98,15900.0,48.3342,48.3809,48.2874,48.3264,15900.0
2011-09-20 15:30:00,61.97,62.08,61.95,62.07,9700.0,48.3186,48.4043,48.303,48.3965,9700.0
2011-09-20 15:35:00,62.04,62.12,62.03,62.11,8100.0,48.3731,48.4355,48.3653,48.4277,8100.0
2011-09-20 15:40:00,62.1,62.11,61.92,61.94,19000.0,48.4199,48.4277,48.2796,48.2952,19000.0
2011-09-20 15:45:00,61.92,61.92,61.8,61.85,25600.0,48.2796,48.2796,48.186,48.225,25600.0
2011-09-20 15:50:00,61.86,61.91,61.78,61.89,28400.0,48.2328,48.2718,48.1704,48.2562,28400.0
2011-09-20 15:55:00,61.89,61.91,61.78,61.81,61600.0,48.2562,48.2718,48.1704,48.1938,61600.0
2011-09-21 09:30:00,61.8,61.91,61.75,61.9,94600.0,48.186,48.2718,48.147,48.264,94600.0
2011-09-21 09:35:00,61.91,62.0,61.86,61.94,28000.0,48.2718,48.342,48.2328,48.2952,28000.0
2011-09-21 09:40:00,61.93,61.95,61.71,61.76,19700.0,48.2874,48.303,48.1158,48.1548,19700.0
2011-09-21 09:45:00,61.76,61.92,61.71,61.79,25200.0,48.1548,48.2796,48.1158,48.1782,25200.0
2011-09-21 09:50:00,61.79,61.86,61.7,61.86,19700.0,48.1782,48.2328,48.108,48.2328,19700.0
2011-09-21 09:55:00,61.85,61.96,61.81,61.93,23800.0,48.225,48.3108,48.1938,48.2874,23800.0
2011-09-21 10:00:00,61.94,62.0,61.83,61.88,38200.0,48.2952,48.342,48.2094,48.2484,38200.0
2011-09-21 10:05:00,61.87,61.96,61.8,61.8,30500.0,48.2406,48.3108,48.186,48.186,30500.0
2011-09-21 10:10:00,61.84,61.84,61.7,61.73,14200.0,48.2172,48.2172,48.108,48.1314,14200.0
2011-09-21 10:15:00,61.72,61.81,61.68,61.76,11100.0,48.1236,48.1938,48.0924,48.1548,11100.0
2011-09-21 10:20:00,61.77,61.8,61.67,61.75,10600.0,48.1626,48.186,48.0846,48.147,10600.0
2011-09-21 10:25:00,61.76,61.77,61.66,61.7,6700.0,48.1548,48.1626,48.0769,48.108,6700.0
2011-09-21 10:30:00,61.69,61.73,61.6,61.64,14500.0,48.1002,48.1314,48.0301,48.0613,14500.0
2011-09-21 10:35:00,61.63,61.64,61.49,61.54,39600.0,48.0535,48.0613,47.9443,47.9833,39600.0
2011-09-21 10:40:00,61.54,61.62,61.49,61.62,33300.0,47.9833,48.0457,47.9443,48.0457,33300.0
2011-09-21 10:45:00,61.62,61.64,61.45,61.47,19800.0,48.0457,48.0613,47.9131,47.9287,19800.0
2011-09-21 10:50:00,61.46,61.46,61.35,61.35,12300.0,47.9209,47.9209,47.8351,47.8351,12300.0
2011-09-21 10:55:00,61.34,61.41,61.31,61.41,58500.0,47.8273,47.8819,47.804,47.8819,58500.0
2011-09-21 11:00:00,61.41,61.51,61.38,61.45,17200.0,47.8819,47.9599,47.8585,47.9131,17200.0
2011-09-21 11:05:00,61.45,61.48,61.4,61.41,13500.0,47.9131,47.9365,47.8741,47.8819,13500.0
2011-09-21 11:10:00,61.4,61.54,61.39,61.5,8400.0,47.8741,47.9833,47.8663,47.9521,8400.0
2011-09-21 11:15:00,61.47,61.48,61.38,61.43,24000.0,47.9287,47.9365,47.8585,47.8975,24000.0
2011-09-21 11:20:00,61.42,61.43,61.31,61.35,17100.0,47.8897,47.8975,47.804,47.8351,17100.0
2011-09-21 11:25:00,61.34,61.49,61.33,61.46,36500.0,47.8273,47.9443,47.8195,47.9209,36500.0
2011-09-21 11:30:00,61.45,61.52,61.45,61.5,6000.0,47.9131,47.9677,47.9131,47.9521,6000.0
2011-09-21 11:35:00,61.52,61.62,61.52,61.6,17200.0,47.9677,48.0457,47.9677,48.0301,17200.0
2011-09-21 11:40:00,61.6,61.64,61.56,61.56,14700.0,48.0301,48.0613,47.9989,47.9989,14700.0
2011-09-21 11:45:00,61.57,61.63,61.57,61.61,23500.0,48.0067,48.0535,48.0067,48.0379,23500.0
2011-09-21 11:50:00,61.61,61.61,61.56,61.59,10300.0,48.0379,48.0379,47.9989,48.0223,10300.0
2011-09-21 11:55:00,61.58,61.59,61.52,61.55,22000.0,48.0145,48.0223,47.9677,47.9911,22000.0
2011-09-21 12:00:00,61.57,61.61,61.55,61.61,7900.0,48.0067,48.0379,47.9911,48.0379,7900.0
2011-09-21 12:05:00,61.61,61.62,61.5,61.5,13900.0,48.0379,48.0457,47.9521,47.9521,13900.0
2011-09-21 12:10:00,61.49,61.52,61.47,61.5,11000.0,47.9443,47.9677,47.9287,47.9521,11000.0
2011-09-21 12:15:00,61.49,61.57,61.49,61.55,9500.0,47.9443,48.0067,47.9443,47.9911,9500.0
2011-09-21 12:20:00,61.56,61.56,61.5,61.55,32400.0,47.9989,47.9989,47.9521,47.9911,32400.0
2011-09-21 12:25:00,61.56,61.56,61.29,61.33,101200.0,47.9989,47.9989,47.7884,47.8195,101200.0
2011-09-21 12:30:00,61.33,61.41,61.32,61.37,30200.0,47.8195,47.8819,47.8118,47.8507,30200.0
2011-09-21 12:35:00,61.38,61.57,61.38,61.53,22500.0,47.8585,48.0067,47.8585,47.9755,22500.0
2011-09-21 12:40:00,61.51,61.56,61.49,61.55,14800.0,47.9599,47.9989,47.9443,47.9911,14800.0
2011-09-21 12:45:00,61.54,61.54,61.31,61.31,20300.0,47.9833,47.9833,47.804,47.804,20300.0
2011-09-21 12:50:00,61.33,61.36,61.24,61.31,18000.0,47.8195,47.8429,47.7494,47.804,18000.0
2011-09-21 12:55:00,61.31,61.38,61.27,61.38,30900.0,47.804,47.8585,47.7728,47.8585,30900.0
2011-09-21 13:00:00,61.38,61.46,61.32,61.39,33400.0,47.8585,47.9209,47.8118,47.8663,33400.0
2011-09-21 13:05:00,61.39,61.53,61.37,61.49,26100.0,47.8663,47.9755,47.8507,47.9443,26100.0
2011-09-21 13:10:00,61.48,61.52,61.41,61.46,23400.0,47.9365,47.9677,47.8819,47.9209,23400.0
2011-09-21 13:15:00,61.45,61.52,61.38,61.4,23400.0,47.9131,47.9677,47.8585,47.8741,23400.0
2011-09-21 13:20:00,61.4,61.49,61.39,61.48,20800.0,47.8741,47.9443,47.8663,47.9365,20800.0
2011-09-21 13:25:00,61.48,61.53,61.45,61.49,18000.0,47.9365,47.9755,47.9131,47.9443,18000.0
2011-09-21 13:30:00,61.49,61.53,61.41,61.44,23900.0,47.9443,47.9755,47.8819,47.9053,23900.0
2011-09-21 13:35:00,61.45,61.48,61.4,61.44,12200.0,47.9131,47.9365,47.8741,47.9053,12200.0
2011-09-21 13:40:00,61.44,61.51,61.44,61.47,12000.0,47.9053,47.9599,47.9053,47.9287,12000.0
2011-09-21 13:45:00,61.46,61.48,61.43,61.43,24900.0,47.9209,47.9365,47.8975,47.8975,24900.0
2011-09-21 13:50:00,61.43,61.46,61.43,61.43,16500.0,47.8975,47.9209,47.8975,47.8975,16500.0
2011-09-21 13:55:00,61.43,61.45,61.4,61.41,12000.0,47.8975,47.9131,47.8741,47.8819,12000.0
2011-09-21 14:00:00,61.41,61.48,61.38,61.48,52900.0,47.8819,47.9365,47.8585,47.9365,52900.0
2011-09-21 14:05:00,61.48,61.53,61.44,61.49,44800.0,47.9365,47.9755,47.9053,47.9443,44800.0
2011-09-21 14:10:00,61.5,61.56,61.42,61.56,9600.0,47.9521,47.9989,47.8897,47.9989,9600.0
2011-09-21 14:15:00,61.55,61.59,61.49,61.59,10300.0,47.9911,48.0223,47.9443,48.0223,10300.0
2011-09-21 14:20:00,61.57,61.78,61.23,61.34,195400.0,48.0067,48.1704,47.7416,47.8273,195400.0
2011-09-21 14:25:00,61.41,61.45,61.08,61.45,65700.0,47.8819,47.9131,47.6246,47.9131,65700.0
2011-09-21 14:30:00,61.39,61.52,61.27,61.27,70000.0,47.8663,47.9677,47.7728,47.7728,70000.0
2011-09-21 14:35:00,61.28,61.28,60.79,60.99,84100.0,47.7806,47.7806,47.3985,47.5544,84100.0
2011-09-21 14:40:00,60.94,61.06,60.85,60.95,59600.0,47.5155,47.609,47.4453,47.5233,59600.0
2011-09-21 14:45:00,60.94,61.19,60.92,61.18,97500.0,47.5155,47.7104,47.4999,47.7026,97500.0
2011-09-21 14:50:00,61.17,61.22,61.12,61.16,66500.0,47.6948,47.7338,47.6558,47.687,66500.0
2011-09-21 14:55:00,61.14,61.16,61.01,61.05,101600.0,47.6714,47.687,47.57,47.6012,101600.0
2011-09-21 15:00:00,61.02,61.21,60.96,61.21,69800.0,47.5778,47.726,47.5311,47.726,69800.0
2011-09-21 15:05:00,61.21,61.29,61.11,61.22,63500.0,47.726,47.7884,47.648,47.7338,63500.0
2011-09-21 15:10:00,61.21,61.35,61.19,61.25,40300.0,47.726,47.8351,47.7104,47.7572,40300.0
2011-09-21 15:15:00,61.28,61.28,61.11,61.21,43900.0,47.7806,47.7806,47.648,47.726,43900.0
2011-09-21 15:20:00,61.18,61.23,60.94,61.0,37800.0,47.7026,47.7416,47.5155,47.5622,37800.0
2011-09-21 15:25:00,61.01,61.03,60.89,60.93,19200.0,47.57,47.5856,47.4765,47.5077,19200.0
2011-09-21 15:30:00,60.95,61.0,60.72,60.73,25100.0,47.5233,47.5622,47.3439,47.3517,25100.0
2011-09-21 15:35:00,60.71,60.74,60.45,60.5,69400.0,47.3361,47.3595,47.1334,47.1724,69400.0
2011-09-21 15:40:00,60.48,60.49,60.36,60.48,74100.0,47.1568,47.1646,47.0632,47.1568,74100.0
2011-09-21 15:45:00,60.46,60.53,60.36,60.36,318800.0,47.1412,47.1958,47.0632,47.0632,318800.0
2011-09-21 15:50:00,60.35,60.35,60.1,60.14,674900.0,47.0554,47.0554,46.8605,46.8917,674900.0
2011-09-21 15:55:00,60.14,60.14,59.31,59.83,1104100.0,46.8917,46.8917,46.2445,46.65,1104100.0
2011-09-22 09:30:00,58.14,58.27,58.01,58.17,349100.0,45.3323,45.4336,45.2309,45.3557,349100.0
2011-09-22 09:35:00,58.17,58.4,58.13,58.4,48200.0,45.3557,45.535,45.3245,45.535,48200.0
2011-09-22 09:40:00,58.39,58.48,58.21,58.22,51300.0,45.5272,45.5974,45.3869,45.3947,51300.0
2011-09-22 09:45:00,58.23,58.23,58.0,58.02,441200.0,45.4025,45.4025,45.2231,45.2387,441200.0
2011-09-22 09:50:00,58.01,58.17,57.95,58.11,131200.0,45.2309,45.3557,45.1841,45.3089,131200.0
2011-09-22 09:55:00,58.1,58.1,57.84,57.91,342100.0,45.3011,45.3011,45.0984,45.1529,342100.0
2011-09-22 10:00:00,57.92,58.18,57.91,58.18,105000.0,45.1607,45.3635,45.1529,45.3635,105000.0
2011-09-22 10:05:00,58.19,58.35,58.13,58.34,55400.0,45.3713,45.496,45.3245,45.4882,55400.0
2011-09-22 10:10:00,58.35,58.45,58.28,58.33,52400.0,45.496,45.574,45.4414,45.4804,52400.0
2011-09-22 10:15:00,58.34,58.48,58.23,58.48,69900.0,45.4882,45.5974,45.4025,45.5974,69900.0
2011-09-22 10:20:00,58.48,58.73,58.48,58.53,97300.0,45.5974,45.7923,45.5974,45.6364,97300.0
2011-09-22 10:25:00,58.53,58.54,58.35,58.4,34900.0,45.6364,45.6442,45.496,45.535,34900.0
2011-09-22 10:30:00,58.41,58.62,58.32,58.55,40300.0,45.5428,45.7065,45.4726,45.652,40300.0
2011-09-22 10:35:00,58.56,58.6,58.39,58.39,42700.0,45.6598,45.6909,45.5272,45.5272,42700.0
2011-09-22 10:40:00,58.41,58.57,58.35,58.57,14000.0,45.5428,45.6676,45.496,45.6676,14000.0
2011-09-22 10:45:00,58.6,58.66,58.51,58.59,23500.0,45.6909,45.7377,45.6208,45.6831,23500.0
2011-09-22 10:50:00,58.59,58.59,58.3,58.33,34800.0,45.6831,45.6831,45.457,45.4804,34800.0
2011-09-22 10:55:00,58.32,58.44,58.2,58.24,22400.0,45.4726,45.5662,45.3791,45.4102,22400.0
2011-09-22 11:00:00,58.23,58.36,58.22,58.25,31800.0,45.4025,45.5038,45.3947,45.418,31800.0
2011-09-22 11:05:00,58.22,58.29,58.12,58.15,35100.0,45.3947,45.4492,45.3167,45.3401,35100.0
2011-09-22 11:10:00,58.14,58.27,58.11,58.13,58400.0,45.3323,45.4336,45.3089,45.3245,58400.0
2011-09-22 11:15:00,58.14,58.2,58.06,58.2,127200.0,45.3323,45.3791,45.2699,45.3791,127200.0
2011-09-22 11:20:00,58.19,58.25,58.13,58.22,42200.0,45.3713,45.418,45.3245,45.3947,42200.0
2011-09-22 11:25:00,58.22,58.23,58.03,58.11,72200.0,45.3947,45.4025,45.2465,45.3089,72200.0
2011-09-22 11:30:00,58.09,58.29,58.09,58.25,29700.0,45.2933,45.4492,45.2933,45.418,29700.0
2011-09-22 11:35:00,58.25,58.34,58.2,58.26,65100.0,45.418,45.4882,45.3791,45.4258,65100.0
2011-09-22 11:40:00,58.26,58.27,58.1,58.23,37100.0,45.4258,45.4336,45.3011,45.4025,37100.0
2011-09-22 11:45:00,58.26,58.28,58.13,58.13,37500.0,45.4258,45.4414,45.3245,45.3245,37500.0
2011-09-22 11:50:00,58.13,58.2,58.04,58.05,51600.0,45.3245,45.3791,45.2543,45.2621,51600.0
2011-09-22 11:55:00,58.05,58.1,57.94,57.96,54800.0,45.2621,45.3011,45.1763,45.1919,54800.0
2011-09-22 12:00:00,57.93,58.01,57.81,57.82,66700.0,45.1685,45.2309,45.075,45.0828,66700.0
2011-09-22 12:05:00,57.83,57.91,57.76,57.83,52900.0,45.0906,45.1529,45.036,45.0906,52900.0
2011-09-22 12:10:00,57.82,57.92,57.81,57.84,40300.0,45.0828,45.1607,45.075,45.0984,40300.0
2011-09-22 12:15:00,57.82,57.85,57.73,57.82,211000.0,45.0828,45.1062,45.0126,45.0828,211000.0
2011-09-22 12:20:00,57.81,57.85,57.71,57.83,359300.0,45.075,45.1062,44.997,45.0906,359300.0
2011-09-22 12:25:00,57.83,57.95,57.8,57.85,322500.0,45.0906,45.1841,45.0672,45.1062,322500.0
2011-09-22 12:30:00,57.86,57.95,57.86,57.88,54700.0,45.114,45.1841,45.114,45.1296,54700.0
2011-09-22 12:35:00,57.87,57.99,57.85,57.98,180900.0,45.1218,45.2153,45.1062,45.2075,180900.0
2011-09-22 12:40:00,57.98,58.07,57.98,58.02,128000.0,45.2075,45.2777,45.2075,45.2387,128000.0
2011-09-22 12:45:00,58.02,58.17,58.01,58.17,131500.0,45.2387,45.3557,45.2309,45.3557,131500.0
2011-09-22 12:50:00,58.17,58.25,58.16,58.23,123000.0,45.3557,45.418,45.3479,45.4025,123000.0
2011-09-22 12:55:00,58.22,58.26,58.18,58.23,46800.0,45.3947,45.4258,45.3635,45.4025,46800.0
2011-09-22 13:00:00,58.24,58.26,58.11,58.13,48100.0,45.4102,45.4258,45.3089,45.3245,48100.0
2011-09-22 13:05:00,58.13,58.14,57.95,57.96,98300.0,45.3245,45.3323,45.1841,45.1919,98300.0
2011-09-22 13:10:00,57.96,58.04,57.96,57.99,129400.0,45.1919,45.2543,45.1919,45.2153,129400.0
2011-09-22 13:15:00,57.99,57.99,57.92,57.96,56800.0,45.2153,45.2153,45.1607,45.1919,56800.0
2011-09-22 13:20:00,57.95,57.95,57.8,57.8,102300.0,45.1841,45.1841,45.0672,45.0672,102300.0
2011-09-22 13:25:00,57.8,57.96,57.76,57.87,130100.0,45.0672,45.1919,45.036,45.1218,130100.0
2011-09-22 13:30:00,57.85,57.92,57.79,57.88,94000.0,45.1062,45.1607,45.0594,45.1296,94000.0
2011-09-22 13:35:00,57.88,57.88,57.71,57.81,67400.0,45.1296,45.1296,44.997,45.075,67400.0
2011-09-22 13:40:00,57.8,57.93,57.76,57.8,50500.0,45.0672,45.1685,45.036,45.0672,50500.0
2011-09-22 13:45:00,57.8,57.82,57.69,57.74,43200.0,45.0672,45.0828,44.9814,45.0204,43200.0
2011-09-22 13:50:00,57.75,57.79,57.64,57.65,46000.0,45.0282,45.0594,44.9424,44.9502,46000.0
2011-09-22 13:55:00,57.66,57.68,57.42,57.42,86400.0,44.958,44.9736,44.7709,44.7709,86400.0
2011-09-22 14:00:00,57.46,57.52,57.35,57.44,88700.0,44.8021,44.8489,44.7163,44.7865,88700.0
2011-09-22 14:05:00,57.44,57.6,57.4,57.56,64100.0,44.7865,44.9112,44.7553,44.88,64100.0
2011-09-22 14:10:00,57.55,57.65,57.49,57.63,38500.0,44.8722,44.9502,44.8255,44.9346,38500.0
2011-09-22 14:15:00,57.61,57.62,57.43,57.51,40900.0,44.919,44.9268,44.7787,44.8411,40900.0
2011-09-22 14:20:00,57.52,58.18,57.52,57.97,152000.0,44.8489,45.3635,44.8489,45.1997,152000.0
2011-09-22 14:25:00,57.99,58.16,57.79,57.95,104200.0,45.2153,45.3479,45.0594,45.1841,104200.0
2011-09-22 14:30:00,57.94,57.98,57.66,57.74,52000.0,45.1763,45.2075,44.958,45.0204,52000.0
2011-09-22 14:35:00,57.72,57.85,57.6,57.65,56700.0,45.0048,45.1062,44.9112,44.9502,56700.0
2011-09-22 14:40:00,57.64,57.94,57.59,57.85,90300.0,44.9424,45.1763,44.9034,45.1062,90300.0
2011-09-22 14:45:00,57.85,57.94,57.77,57.8,80300.0,45.1062,45.1763,45.0438,45.0672,80300.0
2011-09-22 14:50:00,57.79,57.83,57.69,57.76,47800.0,45.0594,45.0906,44.9814,45.036,47800.0
2011-09-22 14:55:00,57.79,57.79,57.53,57.53,45400.0,45.0594,45.0594,44.8567,44.8567,45400.0
2011-09-22 15:00:00,57.53,57.55,57.41,57.42,66800.0,44.8567,44.8722,44.7631,44.7709,66800.0
2011-09-22 15:05:00,57.4,57.54,57.36,57.54,69800.0,44.7553,44.8645,44.7241,44.8645,69800.0
2011-09-22 15:10:00,57.55,57.63,57.47,57.5,89700.0,44.8722,44.9346,44.8099,44.8333,89700.0
2011-09-22 15:15:00,57.5,57.59,57.46,57.48,66500.0,44.8333,44.9034,44.8021,44.8177,66500.0
2011-09-22 15:20:00,57.47,57.47,57.15,57.18,152000.0,44.8099,44.8099,44.5604,44.5838,152000.0
2011-09-22 15:25:00,57.17,57.4,57.17,57.4,94700.0,44.576,44.7553,44.576,44.7553,94700.0
2011-09-22 15:30:00,57.41,57.65,57.34,57.51,103200.0,44.7631,44.9502,44.7085,44.8411,103200.0
2011-09-22 15:35:00,57.51,57.75,57.35,57.75,85000.0,44.8411,45.0282,44.7163,45.0282,85000.0
2011-09-22 15:40:00,57.76,57.88,57.58,57.64,83100.0,45.036,45.1296,44.8956,44.9424,83100.0
2011-09-22 15:45:00,57.63,58.11,57.57,58.03,119800.0,44.9346,45.3089,44.8878,45.2465,119800.0
2011-09-22 15:50:00,58.01,58.01,57.79,57.83,75100.0,45.2309,45.2309,45.0594,45.0906,75100.0
2011-09-22 15:55:00,57.84,58.2,57.83,57.98,94300.0,45.0984,45.3791,45.0906,45.2075,94300.0
2011-09-23 09:30:00,57.29,57.6,57.13,57.59,259100.0,44.9052,45.1482,44.7798,45.1403,259100.0
2011-09-23 09:35:00,57.62,57.68,57.42,57.47,366200.0,45.1639,45.2109,45.0071,45.0463,366200.0
2011-09-23 09:40:00,57.48,57.64,57.34,57.59,53800.0,45.0541,45.1795,44.9444,45.1403,53800.0
2011-09-23 09:45:00,57.59,57.8,57.59,57.63,140600.0,45.1403,45.3049,45.1403,45.1717,140600.0
2011-09-23 09:50:00,57.64,57.92,57.54,57.89,177800.0,45.1795,45.399,45.1012,45.3755,177800.0
2011-09-23 09:55:00,57.88,57.97,57.77,57.78,177300.0,45.3677,45.4382,45.2814,45.2893,177300.0
2011-09-23 10:00:00,57.78,57.87,57.61,57.66,99500.0,45.2893,45.3598,45.156,45.1952,99500.0
2011-09-23 10:05:00,57.67,57.73,57.54,57.7,52500.0,45.203,45.2501,45.1012,45.2266,52500.0
2011-09-23 10:10:00,57.71,57.78,57.49,57.55,84600.0,45.2344,45.2893,45.062,45.109,84600.0
2011-09-23 10:15:00,57.55,57.63,57.43,57.43,25100.0,45.109,45.1717,45.0149,45.0149,25100.0
2011-09-23 10:20:00,57.45,57.47,57.35,57.46,23600.0,45.0306,45.0463,44.9522,45.0384,23600.0
2011-09-23 10:25:00,57.45,57.63,57.45,57.6,35000.0,45.0306,45.1717,45.0306,45.1482,35000.0
2011-09-23 10:30:00,57.63,57.77,57.63,57.68,35600.0,45.1717,45.2814,45.1717,45.2109,35600.0
2011-09-23 10:35:00,57.69,57.78,57.68,57.76,37000.0,45.2187,45.2893,45.2109,45.2736,37000.0
2011-09-23 10:40:00,57.76,57.76,57.58,57.7,31800.0,45.2736,45.2736,45.1325,45.2266,31800.0
2011-09-23 10:45:00,57.72,58.01,57.7,58.01,106100.0,45.2422,45.4695,45.2266,45.4695,106100.0
2011-09-23 10:50:00,58.01,58.04,57.96,58.0,23100.0,45.4695,45.4931,45.4304,45.4617,23100.0
2011-09-23 10:55:00,58.06,58.08,57.92,58.01,17300.0,45.5087,45.5244,45.399,45.4695,17300.0
2011-09-23 11:00:00,57.97,58.01,57.87,57.88,21300.0,45.4382,45.4695,45.3598,45.3677,21300.0
2011-09-23 11:05:00,57.93,58.14,57.88,58.14,193900.0,45.4068,45.5714,45.3677,45.5714,193900.0
2011-09-23 11:10:00,58.15,58.19,58.04,58.04,26900.0,45.5793,45.6106,45.4931,45.4931,26900.0
2011-09-23 11:15:00,58.04,58.18,57.99,58.14,39500.0,45.4931,45.6028,45.4539,45.5714,39500.0
2011-09-23 11:20:00,58.14,58.28,58.14,58.23,55200.0,45.5714,45.6812,45.5714,45.642,55200.0
2011-09-23 11:25:00,58.24,58.25,58.1,58.18,22500.0,45.6498,45.6577,45.5401,45.6028,22500.0
2011-09-23 11:30:00,58.19,58.19,58.07,58.1,27500.0,45.6106,45.6106,45.5166,45.5401,27500.0
2011-09-23 11:35:00,58.08,58.08,57.93,57.96,10900.0,45.5244,45.5244,45.4068,45.4304,10900.0
2011-09-23 11:40:00,57.96,58.02,57.93,57.93,15800.0,45.4304,45.4774,45.4068,45.4068,15800.0
2011-09-23 11:45:00,57.93,57.97,57.87,57.87,11000.0,45.4068,45.4382,45.3598,45.3598,11000.0
2011-09-23 11:50:00,57.87,57.9,57.82,57.87,8900.0,45.3598,45.3833,45.3206,45.3598,8900.0
2011-09-23 11:55:00,57.86,57.99,57.81,57.99,18000.0,45.352,45.4539,45.3128,45.4539,18000.0
2011-09-23 12:00:00,58.0,58.0,57.86,57.88,18500.0,45.4617,45.4617,45.352,45.3677,18500.0
2011-09-23 12:05:00,57.91,58.04,57.91,58.03,18700.0,45.3912,45.4931,45.3912,45.4852,18700.0
2011-09-23 12:10:00,58.04,58.05,57.96,58.0,168100.0,45.4931,45.5009,45.4304,45.4617,168100.0
2011-09-23 12:15:00,58.0,58.13,58.0,58.13,28000.0,45.4617,45.5636,45.4617,45.5636,28000.0
2011-09-23 12:20:00,58.13,58.13,58.02,58.03,24400.0,45.5636,45.5636,45.4774,45.4852,24400.0
2011-09-23 12:25:00,58.01,58.04,57.85,57.91,15200.0,45.4695,45.4931,45.3441,45.3912,15200.0
2011-09-23 12:30:00,57.91,57.99,57.9,57.98,16900.0,45.3912,45.4539,45.3833,45.446,16900.0
2011-09-23 12:35:00,57.98,57.98,57.86,57.89,13700.0,45.446,45.446,45.352,45.3755,13700.0
2011-09-23 12:40:00,57.9,57.9,57.68,57.71,45100.0,45.3833,45.3833,45.2109,45.2344,45100.0
2011-09-23 12:45:00,57.71,58.07,57.68,57.84,48800.0,45.2344,45.5166,45.2109,45.3363,48800.0
2011-09-23 12:50:00,57.83,58.11,57.83,57.98,21200.0,45.3285,45.5479,45.3285,45.446,21200.0
2011-09-23 12:55:00,57.94,57.98,57.79,57.8,46200.0,45.4147,45.446,45.2971,45.3049,46200.0
2011-09-23 13:00:00,57.82,57.92,57.77,57.85,48800.0,45.3206,45.399,45.2814,45.3441,48800.0
2011-09-23 13:05:00,57.84,57.85,57.65,57.68,37000.0,45.3363,45.3441,45.1874,45.2109,37000.0
2011-09-23 13:10:00,57.67,57.89,57.67,57.79,38100.0,45.203,45.3755,45.203,45.2971,38100.0
2011-09-23 13:15:00,57.81,57.83,57.75,57.75,16000.0,45.3128,45.3285,45.2658,45.2658,16000.0
2011-09-23 13:20:00,57.74,57.78,57.71,57.76,6300.0,45.2579,45.2893,45.2344,45.2736,6300.0
2011-09-23 13:25:00,57.76,57.88,57.76,57.78,13200.0,45.2736,45.3677,45.2736,45.2893,13200.0
2011-09-23 13:30:00,57.79,58.06,57.77,57.85,168800.0,45.2971,45.5087,45.2814,45.3441,168800.0
2011-09-23 13:35:00,57.87,57.98,57.85,57.91,38400.0,45.3598,45.446,45.3441,45.3912,38400.0
2011-09-23 13:40:00,57.89,58.14,57.88,58.12,149000.0,45.3755,45.5714,45.3677,45.5558,149000.0
2011-09-23 13:45:00,58.12,58.18,58.04,58.18,27200.0,45.5558,45.6028,45.4931,45.6028,27200.0
2011-09-23 13:50:00,58.21,58.23,58.11,58.16,26900.0,45.6263,45.642,45.5479,45.5871,26900.0
2011-09-23 13:55:00,58.13,58.24,58.13,58.23,13800.0,45.5636,45.6498,45.5636,45.642,13800.0
2011-09-23 14:00:00,58.22,58.34,58.22,58.25,52600.0,45.6341,45.7282,45.6341,45.6577,52600.0
2011-09-23 14:05:00,58.25,58.25,58.14,58.15,15200.0,45.6577,45.6577,45.5714,45.5793,15200.0
2011-09-23 14:10:00,58.12,58.14,57.99,58.0,14600.0,45.5558,45.5714,45.4539,45.4617,14600.0
2011-09-23 14:15:00,58.0,58.08,57.98,58.03,21600.0,45.4617,45.5244,45.446,45.4852,21600.0
2011-09-23 14:20:00,58.01,58.05,57.88,57.88,79700.0,45.4695,45.5009,45.3677,45.3677,79700.0
2011-09-23 14:25:00,57.86,57.89,57.8,57.85,20800.0,45.352,45.3755,45.3049,45.3441,20800.0
2011-09-23 14:30:00,57.84,57.94,57.84,57.87,22200.0,45.3363,45.4147,45.3363,45.3598,22200.0
2011-09-23 14:35:00,57.87,57.97,57.86,57.94,28000.0,45.3598,45.4382,45.352,45.4147,28000.0
2011-09-23 14:40:00,57.94,57.98,57.87,57.88,130400.0,45.4147,45.446,45.3598,45.3677,130400.0
2011-09-23 14:45:00,57.89,57.92,57.73,57.75,76100.0,45.3755,45.399,45.2501,45.2658,76100.0
2011-09-23 14:50:00,57.75,57.82,57.7,57.81,31600.0,45.2658,45.3206,45.2266,45.3128,31600.0
2011-09-23 14:55:00,57.81,57.83,57.67,57.7,48700.0,45.3128,45.3285,45.203,45.2266,48700.0
2011-09-23 15:00:00,57.72,57.96,57.72,57.83,53900.0,45.2422,45.4304,45.2422,45.3285,53900.0
2011-09-23 15:05:00,57.84,57.89,57.73,57.83,24400.0,45.3363,45.3755,45.2501,45.3285,24400.0
2011-09-23 15:10:00,57.83,57.99,57.77,57.99,15200.0,45.3285,45.4539,45.2814,45.4539,15200.0
2011-09-23 15:15:00,57.97,58.02,57.86,57.91,21900.0,45.4382,45.4774,45.352,45.3912,21900.0
2011-09-23 15:20:00,57.93,58.02,57.91,57.97,29200.0,45.4068,45.4774,45.3912,45.4382,29200.0
2011-09-23 15:25:00,57.99,58.11,57.96,58.1,50100.0,45.4539,45.5479,45.4304,45.5401,50100.0
2011-09-23 15:30:00,58.11,58.13,57.98,58.0,74900.0,45.5479,45.5636,45.446,45.4617,74900.0
2011-09-23 15:35:00,58.03,58.16,58.03,58.13,150600.0,45.4852,45.5871,45.4852,45.5636,150600.0
2011-09-23 15:40:00,58.1,58.14,57.95,57.99,153500.0,45.5401,45.5714,45.4225,45.4539,153500.0
2011-09-23 15:45:00,57.97,58.02,57.87,57.89,304000.0,45.4382,45.4774,45.3598,45.3755,304000.0
2011-09-23 15:50:00,57.9,57.96,57.84,57.94,71000.0,45.3833,45.4304,45.3363,45.4147,71000.0
2011-09-23 15:55:00,57.93,58.08,57.93,58.01,34500.0,45.4068,45.5244,45.4068,45.4695,34500.0
2011-09-26 09:30:00,58.63,58.69,58.47,58.48,133400.0,45.9555,46.0025,45.8301,45.8379,133400.0
2011-09-26 09:35:00,58.47,58.52,58.3,58.31,43600.0,45.8301,45.8693,45.6969,45.7047,43600.0
2011-09-26 09:40:00,58.31,58.48,58.25,58.48,66800.0,45.7047,45.8379,45.6577,45.8379,66800.0
2011-09-26 09:45:00,58.48,58.51,58.3,58.51,28200.0,45.8379,45.8615,45.6969,45.8615,28200.0
2011-09-26 09:50:00,58.47,58.47,58.2,58.28,33400.0,45.8301,45.8301,45.6185,45.6812,33400.0
2011-09-26 09:55:00,58.25,58.25,58.05,58.05,19800.0,45.6577,45.6577,45.5009,45.5009,19800.0
2011-09-26 10:00:00,58.06,58.17,57.97,58.09,38200.0,45.5087,45.595,45.4382,45.5323,38200.0
2011-09-26 10:05:00,58.12,58.12,57.88,57.95,19800.0,45.5558,45.5558,45.3677,45.4225,19800.0
2011-09-26 10:10:00,57.94,57.94,57.75,57.82,90100.0,45.4147,45.4147,45.2658,45.3206,90100.0
2011-09-26 10:15:00,57.79,57.79,57.67,57.77,41800.0,45.2971,45.2971,45.203,45.2814,41800.0
2011-09-26 10:20:00,57.75,57.94,57.75,57.92,47600.0,45.2658,45.4147,45.2658,45.399,47600.0
2011-09-26 10:25:00,57.91,58.07,57.89,58.07,10100.0,45.3912,45.5166,45.3755,45.5166,10100.0
2011-09-26 10:30:00,58.05,58.05,57.83,57.83,51500.0,45.5009,45.5009,45.3285,45.3285,51500.0
2011-09-26 10:35:00,57.82,57.89,57.68,57.74,21700.0,45.3206,45.3755,45.2109,45.2579,21700.0
2011-09-26 10:40:00,57.73,57.97,57.66,57.97,47000.0,45.2501,45.4382,45.1952,45.4382,47000.0
2011-09-26 10:45:00,57.96,57.99,57.77,57.77,10900.0,45.4304,45.4539,45.2814,45.2814,10900.0
2011-09-26 10:50:00,57.77,58.19,57.77,58.18,34100.0,45.2814,45.6106,45.2814,45.6028,34100.0
2011-09-26 10:55:00,58.15,58.2,58.04,58.16,27000.0,45.5793,45.6185,45.4931,45.5871,27000.0
2011-09-26 11:00:00,58.16,58.25,58.1,58.18,25200.0,45.5871,45.6577,45.5401,45.6028,25200.0
2011-09-26 11:05:00,58.21,58.35,58.21,58.28,22600.0,45.6263,45.736,45.6263,45.6812,22600.0
2011-09-26 11:10:00,58.32,58.35,58.21,58.3,16400.0,45.7125,45.736,45.6263,45.6969,16400.0
2011-09-26 11:15:00,58.29,58.45,58.29,58.41,22300.0,45.689,45.8144,45.689,45.7831,22300.0
2011-09-26 11:20:00,58.4,58.46,58.34,58.45,14000.0,45.7752,45.8223,45.7282,45.8144,14000.0
2011-09-26 11:25:00,58.47,58.49,58.35,58.47,15300.0,45.8301,45.8458,45.736,45.8301,15300.0
2011-09-26 11:30:00,58.49,58.49,58.35,58.41,16700.0,45.8458,45.8458,45.736,45.7831,16700.0
2011-09-26 11:35:00,58.42,58.54,58.35,58.53,13500.0,45.7909,45.885,45.736,45.8771,13500.0
2011-09-26 11:40:00,58.53,58.72,58.53,58.72,17400.0,45.8771,46.0261,45.8771,46.0261,17400.0
2011-09-26 11:45:00,58.73,58.74,58.62,58.64,16500.0,46.0339,46.0417,45.9477,45.9634,16500.0
2011-09-26 11:50:00,58.66,58.67,58.54,58.65,18900.0,45.979,45.9869,45.885,45.9712,18900.0
2011-09-26 11:55:00,58.66,58.74,58.63,58.69,25700.0,45.979,46.0417,45.9555,46.0025,25700.0
2011-09-26 12:00:00,58.7,58.71,58.55,58.58,24300.0,46.0104,46.0182,45.8928,45.9163,24300.0
2011-09-26 12:05:00,58.57,58.61,58.52,58.54,7400.0,45.9085,45.9398,45.8693,45.885,7400.0
2011-09-26 12:10:00,58.53,58.53,58.46,58.5,7200.0,45.8771,45.8771,45.8223,45.8536,7200.0
2011-09-26 12:15:00,58.48,58.56,58.44,58.56,10600.0,45.8379,45.9006,45.8066,45.9006,10600.0
2011-09-26 12:20:00,58.55,58.68,58.5,58.52,6800.0,45.8928,45.9947,45.8536,45.8693,6800.0
2011-09-26 12:25:00,58.48,58.59,58.47,58.57,10000.0,45.8379,45.9242,45.8301,45.9085,10000.0
2011-09-26 12:30:00,58.6,58.61,58.51,58.57,3900.0,45.932,45.9398,45.8615,45.9085,3900.0
2011-09-26 12:35:00,58.57,58.58,58.52,58.55,7300.0,45.9085,45.9163,45.8693,45.8928,7300.0
2011-09-26 12:40:00,58.55,58.58,58.38,58.39,20400.0,45.8928,45.9163,45.7596,45.7674,20400.0
2011-09-26 12:45:00,58.38,58.39,58.25,58.25,21300.0,45.7596,45.7674,45.6577,45.6577,21300.0
2011-09-26 12:50:00,58.26,58.3,58.25,58.3,22800.0,45.6655,45.6969,45.6577,45.6969,22800.0
2011-09-26 12:55:00,58.27,58.34,58.21,58.33,6200.0,45.6733,45.7282,45.6263,45.7204,6200.0
2011-09-26 13:00:00,58.34,58.34,58.14,58.17,17300.0,45.7282,45.7282,45.5714,45.595,17300.0
2011-09-26 13:05:00,58.17,58.27,58.09,58.24,9600.0,45.595,45.6733,45.5323,45.6498,9600.0
2011-09-26 13:10:00,58.18,58.21,58.04,58.08,28700.0,45.6028,45.6263,45.4931,45.5244,28700.0
2011-09-26 13:15:00,58.09,58.16,58.06,58.14,17600.0,45.5323,45.5871,45.5087,45.5714,17600.0
2011-09-26 13:20:00,58.13,58.28,58.13,58.23,26300.0,45.5636,45.6812,45.5636,45.642,26300.0
2011-09-26 13:25:00,58.23,58.27,58.17,58.18,5900.0,45.642,45.6733,45.595,45.6028,5900.0
2011-09-26 13:30:00,58.16,58.32,58.13,58.16,15500.0,45.5871,45.7125,45.5636,45.5871,15500.0
2011-09-26 13:35:00,58.14,58.16,58.05,58.16,19000.0,45.5714,45.5871,45.5009,45.5871,19000.0
2011-09-26 13:40:00,58.16,58.22,58.07,58.1,24000.0,45.5871,45.6341,45.5166,45.5401,24000.0
2011-09-26 13:45:00,58.11,58.24,58.11,58.15,15900.0,45.5479,45.6498,45.5479,45.5793,15900.0
2011-09-26 13:50:00,58.13,58.27,58.13,58.26,15300.0,45.5636,45.6733,45.5636,45.6655,15300.0
2011-09-26 13:55:00,58.26,58.31,58.23,58.26,9800.0,45.6655,45.7047,45.642,45.6655,9800.0
2011-09-26 14:00:00,58.27,58.55,58.24,58.52,56100.0,45.6733,45.8928,45.6498,45.8693,56100.0
2011-09-26 14:05:00,58.51,58.59,58.39,58.45,56900.0,45.8615,45.9242,45.7674,45.8144,56900.0
2011-09-26 14:10:00,58.45,58.51,58.32,58.35,10200.0,45.8144,45.8615,45.7125,45.736,10200.0
2011-09-26 14:15:00,58.36,58.45,58.32,58.39,15900.0,45.7439,45.8144,45.7125,45.7674,15900.0
2011-09-26 14:20:00,58.36,58.5,58.32,58.4,17100.0,45.7439,45.8536,45.7125,45.7752,17100.0
2011-09-26 14:25:00,58.43,58.5,58.38,58.41,11100.0,45.7988,45.8536,45.7596,45.7831,11100.0
2011-09-26 14:30:00,58.43,58.61,58.35,58.61,23300.0,45.7988,45.9398,45.736,45.9398,23300.0
2011-09-26 14:35:00,58.63,58.69,58.56,58.6,21800.0,45.9555,46.0025,45.9006,45.932,21800.0
2011-09-26 14:40:00,58.61,58.69,58.59,58.61,16100.0,45.9398,46.0025,45.9242,45.9398,16100.0
2011-09-26 14:45:00,58.64,58.69,58.55,58.56,12900.0,45.9634,46.0025,45.8928,45.9006,12900.0
2011-09-26 14:50:00,58.55,58.59,58.49,58.52,10900.0,45.8928,45.9242,45.8458,45.8693,10900.0
2011-09-26 14:55:00,58.53,58.68,58.53,58.66,22400.0,45.8771,45.9947,45.8771,45.979,22400.0
2011-09-26 15:00:00,58.68,58.87,58.68,58.84,52000.0,45.9947,46.1436,45.9947,46.1201,52000.0
2011-09-26 15:05:00,58.82,58.85,58.71,58.74,35600.0,46.1044,46.128,46.0182,46.0417,35600.0
2011-09-26 15:10:00,58.77,58.9,58.75,58.9,33100.0,46.0653,46.1671,46.0496,46.1671,33100.0
2011-09-26 15:15:00,58.89,58.97,58.84,58.97,47500.0,46.1593,46.222,46.1201,46.222,47500.0
2011-09-26 15:20:00,58.96,58.98,58.87,58.94,48300.0,46.2142,46.2299,46.1436,46.1985,48300.0
2011-09-26 15:25:00,58.92,58.99,58.89,58.98,55900.0,46.1828,46.2377,46.1593,46.2299,55900.0
2011-09-26 15:30:00,58.99,58.99,58.89,58.92,31400.0,46.2377,46.2377,46.1593,46.1828,31400.0
2011-09-26 15:35:00,58.92,59.11,58.9,59.11,32100.0,46.1828,46.3318,46.1671,46.3318,32100.0
2011-09-26 15:40:00,59.11,59.17,59.04,59.17,57100.0,46.3318,46.3788,46.2769,46.3788,57100.0
2011-09-26 15:45:00,59.18,59.27,59.15,59.23,87600.0,46.3866,46.4572,46.3631,46.4258,87600.0
2011-09-26 15:50:00,59.23,59.33,59.22,59.33,61200.0,46.4258,46.5042,46.418,46.5042,61200.0
2011-09-26 15:55:00,59.33,59.45,59.31,59.36,132500.0,46.5042,46.5983,46.4885,46.5277,132500.0
2011-09-27 09:30:00,60.54,60.68,60.5,60.54,215200.0,47.4526,47.5624,47.4213,47.4526,215200.0
2011-09-27 09:35:00,60.54,60.6,60.49,60.57,63800.0,47.4526,47.4996,47.4134,47.4761,63800.0
2011-09-27 09:40:00,60.57,60.58,60.39,60.43,58400.0,47.4761,47.484,47.335,47.3664,58400.0
2011-09-27 09:45:00,60.43,60.56,60.39,60.54,27300.0,47.3664,47.4683,47.335,47.4526,27300.0
2011-09-27 09:50:00,60.56,60.76,60.55,60.7,68200.0,47.4683,47.6251,47.4605,47.578,68200.0
2011-09-27 09:55:00,60.71,60.79,60.68,60.75,36400.0,47.5859,47.6486,47.5624,47.6172,36400.0
2011-09-27 10:00:00,60.73,60.85,60.52,60.52,110200.0,47.6015,47.6956,47.4369,47.4369,110200.0
2011-09-27 10:05:00,60.54,60.66,60.52,60.59,24400.0,47.4526,47.5467,47.4369,47.4918,24400.0
2011-09-27 10:10:00,60.57,60.74,60.54,60.59,31400.0,47.4761,47.6094,47.4526,47.4918,31400.0
2011-09-27 10:15:00,60.59,60.69,60.5,60.54,27900.0,47.4918,47.5702,47.4213,47.4526,27900.0
2011-09-27 10:20:00,60.56,60.65,60.5,60.65,31500.0,47.4683,47.5388,47.4213,47.5388,31500.0
2011-09-27 10:25:00,60.63,60.78,60.62,60.72,16400.0,47.5232,47.6407,47.5153,47.5937,16400.0
2011-09-27 10:30:00,60.71,60.76,60.63,60.68,8300.0,47.5859,47.6251,47.5232,47.5624,8300.0
2011-09-27 10:35:00,60.7,60.76,60.6,60.62,26300.0,47.578,47.6251,47.4996,47.5153,26300.0
2011-09-27 10:40:00,60.64,60.72,60.6,60.67,22900.0,47.531,47.5937,47.4996,47.5545,22900.0
2011-09-27 10:45:00,60.64,60.79,60.62,60.78,39600.0,47.531,47.6486,47.5153,47.6407,39600.0
2011-09-27 10:50:00,60.79,60.83,60.75,60.78,21800.0,47.6486,47.6799,47.6172,47.6407,21800.0
2011-09-27 10:55:00,60.78,60.97,60.78,60.96,26900.0,47.6407,47.7897,47.6407,47.7818,26900.0
2011-09-27 11:00:00,60.97,60.97,60.87,60.93,16700.0,47.7897,47.7897,47.7113,47.7583,16700.0
2011-09-27 11:05:00,60.9,60.9,60.83,60.83,16200.0,47.7348,47.7348,47.6799,47.6799,16200.0
2011-09-27 11:10:00,60.86,60.89,60.78,60.82,20700.0,47.7034,47.727,47.6407,47.6721,20700.0
2011-09-27 11:15:00,60.83,60.9,60.82,60.89,20000.0,47.6799,47.7348,47.6721,47.727,20000.0
2011-09-27 11:20:00,60.89,60.91,60.75,60.8,34500.0,47.727,47.7426,47.6172,47.6564,34500.0
2011-09-27 11:25:00,60.81,60.87,60.78,60.79,30500.0,47.6643,47.7113,47.6407,47.6486,30500.0
2011-09-27 11:30:00,60.81,60.87,60.77,60.86,18700.0,47.6643,47.7113,47.6329,47.7034,18700.0
2011-09-27 11:35:00,60.86,60.9,60.82,60.83,10200.0,47.7034,47.7348,47.6721,47.6799,10200.0
2011-09-27 11:40:00,60.83,60.84,60.76,60.76,21300.0,47.6799,47.6878,47.6251,47.6251,21300.0
2011-09-27 11:45:00,60.74,60.75,60.7,60.71,10600.0,47.6094,47.6172,47.578,47.5859,10600.0
2011-09-27 11:50:00,60.71,60.78,60.7,60.77,7200.0,47.5859,47.6407,47.578,47.6329,7200.0
2011-09-27 11:55:00,60.77,60.84,60.74,60.8,19900.0,47.6329,47.6878,47.6094,47.6564,19900.0
2011-09-27 12:00:00,60.8,60.86,60.77,60.86,5700.0,47.6564,47.7034,47.6329,47.7034,5700.0
2011-09-27 12:05:00,60.85,60.93,60.82,60.93,12600.0,47.6956,47.7583,47.6721,47.7583,12600.0
2011-09-27 12:10:00,60.94,61.0,60.94,60.98,13100.0,47.7661,47.8132,47.7661,47.7975,13100.0
2011-09-27 12:15:00,60.99,61.01,60.94,60.94,24200.0,47.8053,47.821,47.7661,47.7661,24200.0
2011-09-27 12:20:00,60.94,61.0,60.92,60.94,20200.0,47.7661,47.8132,47.7505,47.7661,20200.0
2011-09-27 12:25:00,60.94,60.94,60.88,60.9,12000.0,47.7661,47.7661,47.7191,47.7348,12000.0
2011-09-27 12:30:00,60.91,60.91,60.78,60.78,16500.0,47.7426,47.7426,47.6407,47.6407,16500.0
2011-09-27 12:35:00,60.78,60.83,60.77,60.77,11800.0,47.6407,47.6799,47.6329,47.6329,11800.0
2011-09-27 12:40:00,60.77,60.77,60.72,60.75,13300.0,47.6329,47.6329,47.5937,47.6172,13300.0
2011-09-27 12:45:00,60.77,60.82,60.75,60.82,5500.0,47.6329,47.6721,47.6172,47.6721,5500.0
2011-09-27 12:50:00,60.82,60.87,60.8,60.84,33100.0,47.6721,47.7113,47.6564,47.6878,33100.0
2011-09-27 12:55:00,60.87,60.87,60.81,60.84,11600.0,47.7113,47.7113,47.6643,47.6878,11600.0
2011-09-27 13:00:00,60.82,60.85,60.77,60.82,14300.0,47.6721,47.6956,47.6329,47.6721,14300.0
2011-09-27 13:05:00,60.82,60.9,60.82,60.9,10200.0,47.6721,47.7348,47.6721,47.7348,10200.0
2011-09-27 13:10:00,60.88,60.92,60.83,60.9,8600.0,47.7191,47.7505,47.6799,47.7348,8600.0
2011-09-27 13:15:00,60.89,60.92,60.82,60.9,15600.0,47.727,47.7505,47.6721,47.7348,15600.0
2011-09-27 13:20:00,60.91,60.92,60.85,60.91,13600.0,47.7426,47.7505,47.6956,47.7426,13600.0
2011-09-27 13:25:00,60.9,60.95,60.89,60.93,4200.0,47.7348,47.774,47.727,47.7583,4200.0
2011-09-27 13:30:00,60.93,60.94,60.81,60.84,15000.0,47.7583,47.7661,47.6643,47.6878,15000.0
2011-09-27 13:35:00,60.85,60.96,60.84,60.95,4800.0,47.6956,47.7818,47.6878,47.774,4800.0
2011-09-27 13:40:00,60.96,60.97,60.9,60.93,9600.0,47.7818,47.7897,47.7348,47.7583,9600.0
2011-09-27 13:45:00,60.97,61.03,60.97,60.99,14500.0,47.7897,47.8367,47.7897,47.8053,14500.0
2011-09-27 13:50:00,61.02,61.1,61.02,61.04,15100.0,47.8289,47.8916,47.8289,47.8445,15100.0
2011-09-27 13:55:00,61.06,61.09,61.04,61.05,6400.0,47.8602,47.8837,47.8445,47.8524,6400.0
2011-09-27 14:00:00,61.05,61.09,61.03,61.05,8100.0,47.8524,47.8837,47.8367,47.8524,8100.0
2011-09-27 14:05:00,61.05,61.1,61.05,61.06,13700.0,47.8524,47.8916,47.8524,47.8602,13700.0
2011-09-27 14:10:00,61.05,61.17,61.05,61.14,21900.0,47.8524,47.9464,47.8524,47.9229,21900.0
2011-09-27 14:15:00,61.15,61.16,61.12,61.16,8800.0,47.9308,47.9386,47.9072,47.9386,8800.0
2011-09-27 14:20:00,61.15,61.18,61.07,61.07,27100.0,47.9308,47.9543,47.868,47.868,27100.0
2011-09-27 14:25:00,61.08,61.1,61.04,61.04,49400.0,47.8759,47.8916,47.8445,47.8445,49400.0
2011-09-27 14:30:00,61.04,61.12,61.04,61.09,57300.0,47.8445,47.9072,47.8445,47.8837,57300.0
2011-09-27 14:35:00,61.09,61.14,61.02,61.02,38500.0,47.8837,47.9229,47.8289,47.8289,38500.0
2011-09-27 14:40:00,61.04,61.08,60.95,60.98,26800.0,47.8445,47.8759,47.774,47.7975,26800.0
2011-09-27 14:45:00,60.97,60.99,60.94,60.95,91600.0,47.7897,47.8053,47.7661,47.774,91600.0
2011-09-27 14:50:00,60.94,61.02,60.93,60.97,16900.0,47.7661,47.8289,47.7583,47.7897,16900.0
2011-09-27 14:55:00,61.0,61.0,60.88,60.94,30900.0,47.8132,47.8132,47.7191,47.7661,30900.0
2011-09-27 15:00:00,60.92,60.92,60.8,60.8,33100.0,47.7505,47.7505,47.6564,47.6564,33100.0
2011-09-27 15:05:00,60.79,60.8,60.6,60.7,65300.0,47.6486,47.6564,47.4996,47.578,65300.0
2011-09-27 15:10:00,60.72,60.74,60.5,60.56,52400.0,47.5937,47.6094,47.4213,47.4683,52400.0
2011-09-27 15:15:00,60.6,60.68,60.55,60.68,49800.0,47.4996,47.5624,47.4605,47.5624,49800.0
2011-09-27 15:20:00,60.69,60.69,60.35,60.38,79300.0,47.5702,47.5702,47.3037,47.3272,79300.0
2011-09-27 15:25:00,60.38,60.43,60.24,60.31,66200.0,47.3272,47.3664,47.2175,47.2723,66200.0
2011-09-27 15:30:00,60.3,60.45,60.26,60.38,51800.0,47.2645,47.3821,47.2331,47.3272,51800.0
2011-09-27 15:35:00,60.35,60.44,60.24,60.24,59900.0,47.3037,47.3742,47.2175,47.2175,59900.0
2011-09-27 15:40:00,60.25,60.28,60.07,60.21,84700.0,47.2253,47.2488,47.0842,47.194,84700.0
2011-09-27 15:45:00,60.18,60.21,59.9,59.94,96400.0,47.1704,47.194,46.951,46.9823,96400.0
2011-09-27 15:50:00,59.94,60.02,59.83,59.84,697700.0,46.9823,47.045,46.8961,46.9039,697700.0
2011-09-27 15:55:00,59.82,60.12,59.76,60.11,114700.0,46.8883,47.1234,46.8412,47.1156,114700.0
2011-09-28 09:30:00,60.27,60.34,60.2,60.22,34000.0,47.241,47.2959,47.1861,47.2018,34000.0
2011-09-28 09:35:00,60.25,60.26,60.06,60.22,66900.0,47.2253,47.2331,47.0764,47.2018,66900.0
2011-09-28 09:40:00,60.19,60.4,60.13,60.38,32200.0,47.1783,47.3429,47.1313,47.3272,32200.0
2011-09-28 09:45:00,60.38,60.46,60.31,60.39,19200.0,47.3272,47.3899,47.2723,47.335,19200.0
2011-09-28 09:50:00,60.4,60.57,60.38,60.51,22400.0,47.3429,47.4761,47.3272,47.4291,22400.0
2011-09-28 09:55:00,60.5,60.52,60.44,60.47,12800.0,47.4213,47.4369,47.3742,47.3978,12800.0
2011-09-28 10:00:00,60.41,60.41,60.31,60.34,31100.0,47.3507,47.3507,47.2723,47.2959,31100.0
2011-09-28 10:05:00,60.31,60.33,60.24,60.32,23900.0,47.2723,47.288,47.2175,47.2802,23900.0
2011-09-28 10:10:00,60.31,60.34,60.19,60.27,25900.0,47.2723,47.2959,47.1783,47.241,25900.0
2011-09-28 10:15:00,60.26,60.3,59.86,59.89,27800.0,47.2331,47.2645,46.9196,46.9431,27800.0
2011-09-28 10:20:00,59.92,59.98,59.83,59.84,27400.0,46.9666,47.0137,46.8961,46.9039,27400.0
2011-09-28 10:25:00,59.83,59.99,59.8,59.98,20500.0,46.8961,47.0215,46.8726,47.0137,20500.0
2011-09-28 10:30:00,59.97,60.02,59.78,59.87,48400.0,47.0058,47.045,46.8569,46.9275,48400.0
2011-09-28 10:35:00,59.92,59.97,59.74,59.77,37500.0,46.9666,47.0058,46.8256,46.8491,37500.0
2011-09-28 10:40:00,59.78,59.91,59.72,59.83,21500.0,46.8569,46.9588,46.8099,46.8961,21500.0
2011-09-28 10:45:00,59.84,59.94,59.75,59.91,22400.0,46.9039,46.9823,46.8334,46.9588,22400.0
2011-09-28 10:50:00,59.93,60.04,59.88,60.02,20100.0,46.9745,47.0607,46.9353,47.045,20100.0
2011-09-28 10:55:00,60.03,60.05,59.9,59.92,14500.0,47.0529,47.0685,46.951,46.9666,14500.0
2011-09-28 11:00:00,59.92,59.97,59.75,59.81,20000.0,46.9666,47.0058,46.8334,46.8804,20000.0
2011-09-28 11:05:00,59.81,59.82,59.72,59.78,22300.0,46.8804,46.8883,46.8099,46.8569,22300.0
2011-09-28 11:10:00,59.79,59.95,59.68,59.87,23000.0,46.8648,46.9902,46.7785,46.9275,23000.0
2011-09-28 11:15:00,59.88,59.92,59.82,59.85,18300.0,46.9353,46.9666,46.8883,46.9118,18300.0
2011-09-28 11:20:00,59.85,59.86,59.75,59.86,18700.0,46.9118,46.9196,46.8334,46.9196,18700.0
2011-09-28 11:25:00,59.87,59.91,59.81,59.91,20800.0,46.9275,46.9588,46.8804,46.9588,20800.0
2011-09-28 11:30:00,59.91,59.93,59.77,59.77,28800.0,46.9588,46.9745,46.8491,46.8491,28800.0
2011-09-28 11:35:00,59.76,60.12,59.75,60.11,129400.0,46.8412,47.1234,46.8334,47.1156,129400.0
2011-09-28 11:40:00,60.1,60.11,60.01,60.1,17100.0,47.1077,47.1156,47.0372,47.1077,17100.0
2011-09-28 11:45:00,60.13,60.15,60.06,60.07,17200.0,47.1313,47.1469,47.0764,47.0842,17200.0
2011-09-28 11:50:00,60.08,60.2,60.08,60.17,18100.0,47.0921,47.1861,47.0921,47.1626,18100.0
2011-09-28 11:55:00,60.2,60.25,60.14,60.16,42500.0,47.1861,47.2253,47.1391,47.1548,42500.0
2011-09-28 12:00:00,60.16,60.2,60.05,60.05,10500.0,47.1548,47.1861,47.0685,47.0685,10500.0
2011-09-28 12:05:00,60.05,60.08,59.92,59.93,8700.0,47.0685,47.0921,46.9666,46.9745,8700.0
2011-09-28 12:10:00,59.95,59.99,59.93,59.96,8800.0,46.9902,47.0215,46.9745,46.998,8800.0
2011-09-28 12:15:00,59.93,59.93,59.85,59.89,21800.0,46.9745,46.9745,46.9118,46.9431,21800.0
2011-09-28 12:20:00,59.93,60.01,59.93,59.95,12100.0,46.9745,47.0372,46.9745,46.9902,12100.0
2011-09-28 12:25:00,59.97,60.08,59.97,60.04,8500.0,47.0058,47.0921,47.0058,47.0607,8500.0
2011-09-28 12:30:00,60.04,60.04,59.92,59.94,8500.0,47.0607,47.0607,46.9666,46.9823,8500.0
2011-09-28 12:35:00,59.95,59.96,59.87,59.95,14800.0,46.9902,46.998,46.9275,46.9902,14800.0
2011-09-28 12:40:00,59.95,59.96,59.82,59.82,5400.0,46.9902,46.998,46.8883,46.8883,5400.0
2011-09-28 12:45:00,59.84,59.87,59.81,59.82,5700.0,46.9039,46.9275,46.8804,46.8883,5700.0
2011-09-28 12:50:00,59.82,59.88,59.82,59.82,13700.0,46.8883,46.9353,46.8883,46.8883,13700.0
2011-09-28 12:55:00,59.84,60.05,59.84,59.99,12800.0,46.9039,47.0685,46.9039,47.0215,12800.0
2011-09-28 13:00:00,59.98,59.99,59.89,59.91,9900.0,47.0137,47.0215,46.9431,46.9588,9900.0
2011-09-28 13:05:00,59.9,60.0,59.84,59.84,12400.0,46.951,47.0294,46.9039,46.9039,12400.0
2011-09-28 13:10:00,59.84,59.86,59.74,59.76,16200.0,46.9039,46.9196,46.8256,46.8412,16200.0
2011-09-28 13:15:00,59.76,59.81,59.73,59.75,26500.0,46.8412,46.8804,46.8177,46.8334,26500.0
2011-09-28 13:20:00,59.74,59.75,59.67,59.71,17200.0,46.8256,46.8334,46.7707,46.802,17200.0
2011-09-28 13:25:00,59.7,59.7,59.6,59.62,24600.0,46.7942,46.7942,46.7158,46.7315,24600.0
2011-09-28 13:30:00,59.61,59.61,59.4,59.44,62500.0,46.7237,46.7237,46.5591,46.5904,62500.0
2011-09-28 13:35:00,59.45,59.57,59.44,59.52,43900.0,46.5983,46.6923,46.5904,46.6531,43900.0
2011-09-28 13:40:00,59.53,59.61,59.49,59.52,29400.0,46.661,46.7237,46.6296,46.6531,29400.0
2011-09-28 13:45:00,59.53,59.55,59.37,59.38,46200.0,46.661,46.6766,46.5355,46.5434,46200.0
2011-09-28 13:50:00,59.38,59.46,59.34,59.36,31600.0,46.5434,46.6061,46.512,46.5277,31600.0
2011-09-28 13:55:00,59.34,59.34,59.24,59.26,100800.0,46.512,46.512,46.4336,46.4493,100800.0
2011-09-28 14:00:00,59.25,59.27,59.1,59.12,32100.0,46.4415,46.4572,46.3239,46.3396,32100.0
2011-09-28 14:05:00,59.12,59.29,59.12,59.28,16900.0,46.3396,46.4728,46.3396,46.465,16900.0
2011-09-28 14:10:00,59.27,59.31,59.2,59.29,16300.0,46.4572,46.4885,46.4023,46.4728,16300.0
2011-09-28 14:15:00,59.29,59.36,59.26,59.33,11300.0,46.4728,46.5277,46.4493,46.5042,11300.0
2011-09-28 14:20:00,59.28,59.34,59.24,59.33,9100.0,46.465,46.512,46.4336,46.5042,9100.0
2011-09-28 14:25:00,59.34,59.37,59.29,59.29,40400.0,46.512,46.5355,46.4728,46.4728,40400.0
2011-09-28 14:30:00,59.28,59.39,59.22,59.39,15500.0,46.465,46.5512,46.418,46.5512,15500.0
2011-09-28 14:35:00,59.39,59.4,59.32,59.38,14600.0,46.5512,46.5591,46.4964,46.5434,14600.0
2011-09-28 14:40:00,59.39,59.45,59.38,59.44,8600.0,46.5512,46.5983,46.5434,46.5904,8600.0
2011-09-28 14:45:00,59.42,59.45,59.28,59.31,16100.0,46.5747,46.5983,46.465,46.4885,16100.0
2011-09-28 14:50:00,59.29,59.35,59.26,59.31,18900.0,46.4728,46.5199,46.4493,46.4885,18900.0
2011-09-28 14:55:00,59.3,59.42,59.29,59.38,10400.0,46.4807,46.5747,46.4728,46.5434,10400.0
2011-09-28 15:00:00,59.34,59.55,59.34,59.52,12700.0,46.512,46.6766,46.512,46.6531,12700.0
2011-09-28 15:05:00,59.53,59.56,59.47,59.5,9700.0,46.661,46.6845,46.6139,46.6374,9700.0
2011-09-28 15:10:00,59.51,59.64,59.51,59.56,25100.0,46.6453,46.7472,46.6453,46.6845,25100.0
2011-09-28 15:15:00,59.56,59.59,59.34,59.39,105300.0,46.6845,46.708,46.512,46.5512,105300.0
2011-09-28 15:20:00,59.38,59.42,59.3,59.37,29300.0,46.5434,46.5747,46.4807,46.5355,29300.0
2011-09-28 15:25:00,59.39,59.42,59.24,59.26,31000.0,46.5512,46.5747,46.4336,46.4493,31000.0
2011-09-28 15:30:00,59.25,59.27,59.17,59.17,50700.0,46.4415,46.4572,46.3788,46.3788,50700.0
2011-09-28 15:35:00,59.17,59.17,58.9,58.94,99900.0,46.3788,46.3788,46.1671,46.1985,99900.0
2011-09-28 15:40:00,58.94,59.04,58.92,58.95,40900.0,46.1985,46.2769,46.1828,46.2063,40900.0
2011-09-28 15:45:00,58.93,58.96,58.66,58.71,62400.0,46.1907,46.2142,45.979,46.0182,62400.0
2011-09-28 15:50:00,58.73,58.84,58.68,58.74,83800.0,46.0339,46.1201,45.9947,46.0417,83800.0
2011-09-28 15:55:00,58.74,58.79,58.68,58.74,72600.0,46.0417,46.0809,45.9947,46.0417,72600.0
2011-09-29 09:30:00,59.78,59.88,59.71,59.74,190600.0,46.8569,46.9353,46.802,46.8256,190600.0
2011-09-29 09:35:00,59.75,59.91,59.73,59.74,72600.0,46.8334,46.9588,46.8177,46.8256,72600.0
2011-09-29 09:40:00,59.74,59.86,59.7,59.86,31200.0,46.8256,46.9196,46.7942,46.9196,31200.0
2011-09-29 09:45:00,59.89,60.02,59.8,60.01,73600.0,46.9431,47.045,46.8726,47.0372,73600.0
2011-09-29 09:50:00,59.98,60.01,59.81,59.83,45600.0,47.0137,47.0372,46.8804,46.8961,45600.0
2011-09-29 09:55:00,59.82,59.87,59.71,59.76,39400.0,46.8883,46.9275,46.802,46.8412,39400.0
2011-09-29 10:00:00,59.73,59.83,59.59,59.64,75800.0,46.8177,46.8961,46.708,46.7472,75800.0
2011-09-29 10:05:00,59.65,59.7,59.54,59.56,41300.0,46.755,46.7942,46.6688,46.6845,41300.0
2011-09-29 10:10:00,59.55,59.67,59.5,59.66,40200.0,46.6766,46.7707,46.6374,46.7629,40200.0
2011-09-29 10:15:00,59.65,59.66,59.47,59.54,45800.0,46.755,46.7629,46.6139,46.6688,45800.0
2011-09-29 10:20:00,59.53,59.55,59.43,59.47,41400.0,46.661,46.6766,46.5826,46.6139,41400.0
2011-09-29 10:25:00,59.47,59.52,59.26,59.31,34200.0,46.6139,46.6531,46.4493,46.4885,34200.0
2011-09-29 10:30:00,59.3,59.3,59.16,59.24,31900.0,46.4807,46.4807,46.3709,46.4336,31900.0
2011-09-29 10:35:00,59.24,59.33,59.23,59.24,30900.0,46.4336,46.5042,46.4258,46.4336,30900.0
2011-09-29 10:40:00,59.21,59.26,59.06,59.07,38000.0,46.4101,46.4493,46.2926,46.3004,38000.0
2011-09-29 10:45:00,59.05,59.05,58.89,59.02,33800.0,46.2847,46.2847,46.1593,46.2612,33800.0
2011-09-29 10:50:00,59.01,59.05,58.97,59.0,31700.0,46.2534,46.2847,46.222,46.2455,31700.0
2011-09-29 10:55:00,58.91,59.13,58.91,59.07,31400.0,46.175,46.3474,46.175,46.3004,31400.0
2011-09-29 11:00:00,59.12,59.24,59.11,59.21,21400.0,46.3396,46.4336,46.3318,46.4101,21400.0
2011-09-29 11:05:00,59.16,59.18,59.08,59.15,15100.0,46.3709,46.3866,46.3082,46.3631,15100.0
2011-09-29 11:10:00,59.17,59.23,59.04,59.22,20900.0,46.3788,46.4258,46.2769,46.418,20900.0
2011-09-29 11:15:00,59.21,59.23,59.07,59.09,36500.0,46.4101,46.4258,46.3004,46.3161,36500.0
2011-09-29 11:20:00,59.09,59.09,58.98,59.03,20200.0,46.3161,46.3161,46.2299,46.269,20200.0
2011-09-29 11:25:00,59.01,59.29,59.01,59.26,29500.0,46.2534,46.4728,46.2534,46.4493,29500.0
2011-09-29 11:30:00,59.25,59.3,59.22,59.28,19700.0,46.4415,46.4807,46.418,46.465,19700.0
2011-09-29 11:35:00,59.28,59.34,59.24,59.24,16300.0,46.465,46.512,46.4336,46.4336,16300.0
2011-09-29 11:40:00,59.25,59.32,59.2,59.32,16000.0,46.4415,46.4964,46.4023,46.4964,16000.0
2011-09-29 11:45:00,59.32,59.44,59.31,59.43,15500.0,46.4964,46.5904,46.4885,46.5826,15500.0
2011-09-29 11:50:00,59.44,59.48,59.37,59.37,20800.0,46.5904,46.6218,46.5355,46.5355,20800.0
2011-09-29 11:55:00,59.41,59.43,59.33,59.36,5300.0,46.5669,46.5826,46.5042,46.5277,5300.0
2011-09-29 12:00:00,59.34,59.49,59.34,59.42,21400.0,46.512,46.6296,46.512,46.5747,21400.0
2011-09-29 12:05:00,59.38,59.39,59.28,59.28,9600.0,46.5434,46.5512,46.465,46.465,9600.0
2011-09-29 12:10:00,59.29,59.35,59.26,59.27,5600.0,46.4728,46.5199,46.4493,46.4572,5600.0
2011-09-29 12:15:00,59.26,59.29,59.23,59.26,7800.0,46.4493,46.4728,46.4258,46.4493,7800.0
2011-09-29 12:20:00,59.25,59.37,59.25,59.37,16600.0,46.4415,46.5355,46.4415,46.5355,16600.0
2011-09-29 12:25:00,59.4,59.44,59.36,59.36,28900.0,46.5591,46.5904,46.5277,46.5277,28900.0
2011-09-29 12:30:00,59.35,59.35,59.13,59.16,14500.0,46.5199,46.5199,46.3474,46.3709,14500.0
2011-09-29 12:35:00,59.14,59.17,59.03,59.09,15100.0,46.3553,46.3788,46.269,46.3161,15100.0
2011-09-29 12:40:00,59.08,59.08,58.98,58.99,12400.0,46.3082,46.3082,46.2299,46.2377,12400.0
2011-09-29 12:45:00,58.99,59.14,58.96,59.12,27200.0,46.2377,46.3553,46.2142,46.3396,27200.0
2011-09-29 12:50:00,59.11,59.25,59.09,59.23,19400.0,46.3318,46.4415,46.3161,46.4258,19400.0
2011-09-29 12:55:00,59.22,59.25,59.11,59.11,3600.0,46.418,46.4415,46.3318,46.3318,3600.0
2011-09-29 13:00:00,59.08,59.15,59.07,59.14,21200.0,46.3082,46.3631,46.3004,46.3553,21200.0
2011-09-29 13:05:00,59.15,59.28,59.12,59.24,19600.0,46.3631,46.465,46.3396,46.4336,19600.0
2011-09-29 13:10:00,59.27,59.3,59.2,59.2,6400.0,46.4572,46.4807,46.4023,46.4023,6400.0
2011-09-29 13:15:00,59.2,59.28,59.18,59.18,13200.0,46.4023,46.465,46.3866,46.3866,13200.0
2011-09-29 13:20:00,59.17,59.18,59.13,59.14,5400.0,46.3788,46.3866,46.3474,46.3553,5400.0
2011-09-29 13:25:00,59.14,59.2,58.97,58.97,29300.0,46.3553,46.4023,46.222,46.222,29300.0
2011-09-29 13:30:00,58.98,59.01,58.8,58.81,14700.0,46.2299,46.2534,46.0888,46.0966,14700.0
2011-09-29 13:35:00,58.84,58.87,58.63,58.63,36500.0,46.1201,46.1436,45.9555,45.9555,36500.0
2011-09-29 13:40:00,58.63,58.69,58.49,58.52,52700.0,45.9555,46.0025,45.8458,45.8693,52700.0
2011-09-29 13:45:00,58.52,58.66,58.51,58.62,25200.0,45.8693,45.979,45.8615,45.9477,25200.0
2011-09-29 13:50:00,58.63,58.69,58.59,58.64,15000.0,45.9555,46.0025,45.9242,45.9634,15000.0
2011-09-29 13:55:00,58.66,58.78,58.63,58.67,19200.0,45.979,46.0731,45.9555,45.9869,19200.0
2011-09-29 14:00:00,58.67,58.72,58.4,58.4,21300.0,45.9869,46.0261,45.7752,45.7752,21300.0
2011-09-29 14:05:00,58.38,58.44,58.33,58.39,27000.0,45.7596,45.8066,45.7204,45.7674,27000.0
2011-09-29 14:10:00,58.33,58.34,58.14,58.17,23900.0,45.7204,45.7282,45.5714,45.595,23900.0
2011-09-29 14:15:00,58.16,58.33,58.15,58.32,29100.0,45.5871,45.7204,45.5793,45.7125,29100.0
2011-09-29 14:20:00,58.32,58.35,58.23,58.35,15300.0,45.7125,45.736,45.642,45.736,15300.0
2011-09-29 14:25:00,58.35,58.54,58.35,58.46,40200.0,45.736,45.885,45.736,45.8223,40200.0
2011-09-29 14:30:00,58.46,58.46,58.27,58.37,24000.0,45.8223,45.8223,45.6733,45.7517,24000.0
2011-09-29 14:35:00,58.39,58.56,58.37,58.54,26200.0,45.7674,45.9006,45.7517,45.885,26200.0
2011-09-29 14:40:00,58.51,58.58,58.3,58.3,46500.0,45.8615,45.9163,45.6969,45.6969,46500.0
2011-09-29 14:45:00,58.28,58.38,58.2,58.26,32200.0,45.6812,45.7596,45.6185,45.6655,32200.0
2011-09-29 14:50:00,58.25,58.34,58.17,58.31,34700.0,45.6577,45.7282,45.595,45.7047,34700.0
2011-09-29 14:55:00,58.29,58.45,58.29,58.43,10300.0,45.689,45.8144,45.689,45.7988,10300.0
2011-09-29 15:00:00,58.45,58.5,58.08,58.08,29700.0,45.8144,45.8536,45.5244,45.5244,29700.0
2011-09-29 15:05:00,58.08,58.27,58.08,58.2,31000.0,45.5244,45.6733,45.5244,45.6185,31000.0
2011-09-29 15:10:00,58.25,58.33,58.2,58.26,25600.0,45.6577,45.7204,45.6185,45.6655,25600.0
2011-09-29 15:15:00,58.22,58.41,58.14,58.19,50300.0,45.6341,45.7831,45.5714,45.6106,50300.0
2011-09-29 15:20:00,58.17,58.4,58.16,58.35,20200.0,45.595,45.7752,45.5871,45.736,20200.0
2011-09-29 15:25:00,58.38,58.55,58.36,58.44,30400.0,45.7596,45.8928,45.7439,45.8066,30400.0
2011-09-29 15:30:00,58.49,58.71,58.42,58.61,25700.0,45.8458,46.0182,45.7909,45.9398,25700.0
2011-09-29 15:35:00,58.6,58.89,58.6,58.87,58600.0,45.932,46.1593,45.932,46.1436,58600.0
2011-09-29 15:40:00,58.88,58.9,58.72,58.81,39800.0,46.1515,46.1671,46.0261,46.0966,39800.0
2011-09-29 15:45:00,58.84,59.04,58.83,58.86,30000.0,46.1201,46.2769,46.1123,46.1358,30000.0
2011-09-29 15:50:00,58.9,59.06,58.88,58.89,59500.0,46.1671,46.2926,46.1515,46.1593,59500.0
2011-09-29 15:55:00,58.91,59.18,58.91,59.17,66200.0,46.175,46.3866,46.175,46.3788,66200.0
2011-09-30 09:30:00,58.36,58.45,58.21,58.25,81800.0,45.7439,45.8144,45.6263,45.6577,81800.0
2011-09-30 09:35:00,58.25,58.32,58.2,58.27,61400.0,45.6577,45.7125,45.6185,45.6733,61400.0
2011-09-30 09:40:00,58.26,58.67,58.24,58.57,85700.0,45.6655,45.9869,45.6498,45.9085,85700.0
2011-09-30 09:45:00,58.52,58.63,58.16,58.28,60100.0,45.8693,45.9555,45.5871,45.6812,60100.0
2011-09-30 09:50:00,58.3,58.44,58.2,58.42,39000.0,45.6969,45.8066,45.6185,45.7909,39000.0
2011-09-30 09:55:00,58.46,58.53,58.18,58.2,57000.0,45.8223,45.8771,45.6028,45.6185,57000.0
2011-09-30 10:00:00,58.18,58.42,58.14,58.33,138700.0,45.6028,45.7909,45.5714,45.7204,138700.0
2011-09-30 10:05:00,58.31,58.63,58.31,58.53,47800.0,45.7047,45.9555,45.7047,45.8771,47800.0
2011-09-30 10:10:00,58.54,58.62,58.4,58.44,41800.0,45.885,45.9477,45.7752,45.8066,41800.0
2011-09-30 10:15:00,58.45,58.73,58.45,58.73,50900.0,45.8144,46.0339,45.8144,46.0339,50900.0
2011-09-30 10:20:00,58.71,58.83,58.71,58.73,25200.0,46.0182,46.1123,46.0182,46.0339,25200.0
2011-09-30 10:25:00,58.73,58.78,58.59,58.63,10900.0,46.0339,46.0731,45.9242,45.9555,10900.0
2011-09-30 10:30:00,58.62,58.62,58.49,58.58,28600.0,45.9477,45.9477,45.8458,45.9163,28600.0
2011-09-30 10:35:00,58.58,58.65,58.38,58.41,14100.0,45.9163,45.9712,45.7596,45.7831,14100.0
2011-09-30 10:40:00,58.41,58.47,58.39,58.42,9300.0,45.7831,45.8301,45.7674,45.7909,9300.0
2011-09-30 10:45:00,58.4,58.43,58.33,58.33,14000.0,45.7752,45.7988,45.7204,45.7204,14000.0
2011-09-30 10:50:00,58.32,58.47,58.32,58.38,22500.0,45.7125,45.8301,45.7125,45.7596,22500.0
2011-09-30 10:55:00,58.38,58.52,58.3,58.31,19700.0,45.7596,45.8693,45.6969,45.7047,19700.0
2011-09-30 11:00:00,58.33,58.43,58.32,58.41,14400.0,45.7204,45.7988,45.7125,45.7831,14400.0
2011-09-30 11:05:00,58.4,58.56,58.34,58.52,27700.0,45.7752,45.9006,45.7282,45.8693,27700.0
2011-09-30 11:10:00,58.53,58.62,58.47,58.6,19700.0,45.8771,45.9477,45.8301,45.932,19700.0
2011-09-30 11:15:00,58.59,58.7,58.58,58.61,28000.0,45.9242,46.0104,45.9163,45.9398,28000.0
2011-09-30 11:20:00,58.6,58.81,58.6,58.68,33800.0,45.932,46.0966,45.932,45.9947,33800.0
2011-09-30 11:25:00,58.71,58.73,58.59,58.62,17000.0,46.0182,46.0339,45.9242,45.9477,17000.0
2011-09-30 11:30:00,58.63,58.78,58.63,58.78,13300.0,45.9555,46.0731,45.9555,46.0731,13300.0
2011-09-30 11:35:00,58.76,58.85,58.76,58.77,20100.0,46.0574,46.128,46.0574,46.0653,20100.0
2011-09-30 11:40:00,58.78,58.89,58.72,58.83,13300.0,46.0731,46.1593,46.0261,46.1123,13300.0
2011-09-30 11:45:00,58.83,58.83,58.75,58.79,21800.0,46.1123,46.1123,46.0496,46.0809,21800.0
2011-09-30 11:50:00,58.81,58.83,58.65,58.67,13100.0,46.0966,46.1123,45.9712,45.9869,13100.0
2011-09-30 11:55:00,58.66,58.73,58.62,58.71,14400.0,45.979,46.0339,45.9477,46.0182,14400.0
2011-09-30 12:00:00,58.7,58.79,58.7,58.76,11300.0,46.0104,46.0809,46.0104,46.0574,11300.0
2011-09-30 12:05:00,58.78,58.79,58.65,58.65,21700.0,46.0731,46.0809,45.9712,45.9712,21700.0
2011-09-30 12:10:00,58.64,58.64,58.56,58.61,14100.0,45.9634,45.9634,45.9006,45.9398,14100.0
2011-09-30 12:15:00,58.61,58.61,58.52,58.57,5300.0,45.9398,45.9398,45.8693,45.9085,5300.0
2011-09-30 12:20:00,58.57,58.65,58.57,58.62,15400.0,45.9085,45.9712,45.9085,45.9477,15400.0
2011-09-30 12:25:00,58.6,58.64,58.6,58.64,7100.0,45.932,45.9634,45.932,45.9634,7100.0
2011-09-30 12:30:00,58.64,58.65,58.55,58.58,20500.0,45.9634,45.9712,45.8928,45.9163,20500.0
2011-09-30 12:35:00,58.58,58.62,58.51,58.6,45300.0,45.9163,45.9477,45.8615,45.932,45300.0
2011-09-30 12:40:00,58.6,58.63,58.53,58.63,15700.0,45.932,45.9555,45.8771,45.9555,15700.0
2011-09-30 12:45:00,58.61,58.67,58.58,58.61,11500.0,45.9398,45.9869,45.9163,45.9398,11500.0
2011-09-30 12:50:00,58.61,58.63,58.58,58.59,9300.0,45.9398,45.9555,45.9163,45.9242,9300.0
2011-09-30 12:55:00,58.58,58.58,58.47,58.47,3600.0,45.9163,45.9163,45.8301,45.8301,3600.0
2011-09-30 13:00:00,58.45,58.45,58.37,58.42,11500.0,45.8144,45.8144,45.7517,45.7909,11500.0
2011-09-30 13:05:00,58.41,58.5,58.4,58.45,7700.0,45.7831,45.8536,45.7752,45.8144,7700.0
2011-09-30 13:10:00,58.44,58.54,58.44,58.53,20600.0,45.8066,45.885,45.8066,45.8771,20600.0
2011-09-30 13:15:00,58.52,58.56,58.47,58.54,16800.0,45.8693,45.9006,45.8301,45.885,16800.0
2011-09-30 13:20:00,58.56,58.56,58.45,58.47,7100.0,45.9006,45.9006,45.8144,45.8301,7100.0
2011-09-30 13:25:00,58.49,58.54,58.48,58.5,11400.0,45.8458,45.885,45.8379,45.8536,11400.0
2011-09-30 13:30:00,58.49,58.64,58.49,58.63,20000.0,45.8458,45.9634,45.8458,45.9555,20000.0
2011-09-30 13:35:00,58.66,58.66,58.61,58.63,8100.0,45.979,45.979,45.9398,45.9555,8100.0
2011-09-30 13:40:00,58.62,58.65,58.52,58.56,9600.0,45.9477,45.9712,45.8693,45.9006,9600.0
2011-09-30 13:45:00,58.56,58.69,58.56,58.62,9700.0,45.9006,46.0025,45.9006,45.9477,9700.0
2011-09-30 13:50:00,58.65,58.66,58.57,58.58,11300.0,45.9712,45.979,45.9085,45.9163,11300.0
2011-09-30 13:55:00,58.58,58.59,58.52,58.54,5600.0,45.9163,45.9242,45.8693,45.885,5600.0
2011-09-30 14:00:00,58.53,58.59,58.5,58.56,7600.0,45.8771,45.9242,45.8536,45.9006,7600.0
2011-09-30 14:05:00,58.56,58.57,58.37,58.37,9400.0,45.9006,45.9085,45.7517,45.7517,9400.0
2011-09-30 14:10:00,58.35,58.39,58.31,58.32,13000.0,45.736,45.7674,45.7047,45.7125,13000.0
2011-09-30 14:15:00,58.31,58.39,58.31,58.32,29000.0,45.7047,45.7674,45.7047,45.7125,29000.0
2011-09-30 14:20:00,58.31,58.31,58.23,58.23,33200.0,45.7047,45.7047,45.642,45.642,33200.0
2011-09-30 14:25:00,58.24,58.27,58.1,58.17,52200.0,45.6498,45.6733,45.5401,45.595,52200.0
2011-09-30 14:30:00,58.17,58.24,58.14,58.23,13600.0,45.595,45.6498,45.5714,45.642,13600.0
2011-09-30 14:35:00,58.2,58.24,58.1,58.23,25900.0,45.6185,45.6498,45.5401,45.642,25900.0
2011-09-30 14:40:00,58.23,58.34,58.23,58.27,25600.0,45.642,45.7282,45.642,45.6733,25600.0
2011-09-30 14:45:00,58.28,58.28,58.16,58.2,30100.0,45.6812,45.6812,45.5871,45.6185,30100.0
2011-09-30 14:50:00,58.22,58.22,58.03,58.16,63500.0,45.6341,45.6341,45.4852,45.5871,63500.0
2011-09-30 14:55:00,58.18,58.38,58.18,58.29,46900.0,45.6028,45.7596,45.6028,45.689,46900.0
2011-09-30 15:00:00,58.29,58.29,58.14,58.22,33800.0,45.689,45.689,45.5714,45.6341,33800.0
2011-09-30 15:05:00,58.21,58.46,58.18,58.4,22000.0,45.6263,45.8223,45.6028,45.7752,22000.0
2011-09-30 15:10:00,58.37,58.41,58.29,58.29,44200.0,45.7517,45.7831,45.689,45.689,44200.0
2011-09-30 15:15:00,58.31,58.31,58.22,58.25,31600.0,45.7047,45.7047,45.6341,45.6577,31600.0
2011-09-30 15:20:00,58.24,58.31,58.19,58.19,25100.0,45.6498,45.7047,45.6106,45.6106,25100.0
2011-09-30 15:25:00,58.18,58.25,58.1,58.1,25600.0,45.6028,45.6577,45.5401,45.5401,25600.0
2011-09-30 15:30:00,58.1,58.16,57.98,58.04,86700.0,45.5401,45.5871,45.446,45.4931,86700.0
2011-09-30 15:35:00,58.03,58.06,57.9,57.95,52100.0,45.4852,45.5087,45.3833,45.4225,52100.0
2011-09-30 15:40:00,57.97,58.26,57.97,58.23,40300.0,45.4382,45.6655,45.4382,45.642,40300.0
2011-09-30 15:45:00,58.23,58.23,57.92,57.92,99700.0,45.642,45.642,45.399,45.399,99700.0
2011-09-30 15:50:00,57.93,57.97,57.72,57.86,84300.0,45.4068,45.4382,45.2422,45.352,84300.0
2011-09-30 15:55:00,57.85,57.87,57.65,57.67,81600.0,45.3441,45.3598,45.1874,45.203,81600.0
2011-10-03 09:30:00,57.38,57.43,57.24,57.25,91500.0,44.9757,45.0149,44.866,44.8738,91500.0
2011-10-03 09:35:00,57.23,57.32,57.2,57.32,39100.0,44.8582,44.9287,44.8347,44.9287,39100.0
2011-10-03 09:40:00,57.32,57.54,57.31,57.49,37900.0,44.9287,45.1012,44.9209,45.062,37900.0
2011-10-03 09:45:00,57.51,57.57,57.32,57.35,32500.0,45.0776,45.1247,44.9287,44.9522,32500.0
2011-10-03 09:50:00,57.34,57.36,57.11,57.12,38400.0,44.9444,44.9601,44.7641,44.7719,38400.0
2011-10-03 09:55:00,57.11,57.19,57.1,57.15,30100.0,44.7641,44.8268,44.7563,44.7955,30100.0
2011-10-03 10:00:00,57.11,57.71,57.1,57.43,136500.0,44.7641,45.2344,44.7563,45.0149,136500.0
2011-10-03 10:05:00,57.44,57.9,57.4,57.89,50600.0,45.0228,45.3833,44.9914,45.3755,50600.0
2011-10-03 10:10:00,57.87,58.07,57.82,57.97,52800.0,45.3598,45.5166,45.3206,45.4382,52800.0
2011-10-03 10:15:00,57.96,57.96,57.71,57.72,49900.0,45.4304,45.4304,45.2344,45.2422,49900.0
2011-10-03 10:20:00,57.74,57.8,57.56,57.58,80700.0,45.2579,45.3049,45.1168,45.1325,80700.0
2011-10-03 10:25:00,57.6,57.73,57.51,57.65,72100.0,45.1482,45.2501,45.0776,45.1874,72100.0
2011-10-03 10:30:00,57.68,57.7,57.43,57.43,25800.0,45.2109,45.2266,45.0149,45.0149,25800.0
2011-10-03 10:35:00,57.42,57.45,57.31,57.4,33400.0,45.0071,45.0306,44.9209,44.9914,33400.0
2011-10-03 10:40:00,57.39,57.41,57.18,57.38,29900.0,44.9836,44.9993,44.819,44.9757,29900.0
2011-10-03 10:45:00,57.37,57.44,57.28,57.34,24700.0,44.9679,45.0228,44.8974,44.9444,24700.0
2011-10-03 10:50:00,57.33,57.38,57.13,57.31,29500.0,44.9365,44.9757,44.7798,44.9209,29500.0
2011-10-03 10:55:00,57.31,57.41,57.29,57.3,41500.0,44.9209,44.9993,44.9052,44.913,41500.0
2011-10-03 11:00:00,57.3,57.3,57.15,57.22,17000.0,44.913,44.913,44.7955,44.8503,17000.0
2011-10-03 11:05:00,57.2,57.42,57.14,57.42,39400.0,44.8347,45.0071,44.7876,45.0071,39400.0
2011-10-03 11:10:00,57.42,57.53,57.35,57.38,29200.0,45.0071,45.0933,44.9522,44.9757,29200.0
2011-10-03 11:15:00,57.35,57.55,57.35,57.55,25900.0,44.9522,45.109,44.9522,45.109,25900.0
2011-10-03 11:20:00,57.57,57.61,57.46,57.48,17100.0,45.1247,45.156,45.0384,45.0541,17100.0
2011-10-03 11:25:00,57.48,57.57,57.39,57.55,23100.0,45.0541,45.1247,44.9836,45.109,23100.0
2011-10-03 11:30:00,57.5,57.65,57.45,57.6,25500.0,45.0698,45.1874,45.0306,45.1482,25500.0
2011-10-03 11:35:00,57.6,57.61,57.47,57.54,16100.0,45.1482,45.156,45.0463,45.1012,16100.0
2011-10-03 11:40:00,57.55,57.56,57.33,57.36,35800.0,45.109,45.1168,44.9365,44.9601,35800.0
2011-10-03 11:45:00,57.39,57.42,57.37,57.38,18700.0,44.9836,45.0071,44.9679,44.9757,18700.0
2011-10-03 11:50:00,57.42,57.57,57.39,57.57,27700.0,45.0071,45.1247,44.9836,45.1247,27700.0
2011-10-03 11:55:00,57.57,57.64,57.55,57.58,20000.0,45.1247,45.1795,45.109,45.1325,20000.0
2011-10-03 12:00:00,57.59,57.62,57.46,57.46,24000.0,45.1403,45.1639,45.0384,45.0384,24000.0
2011-10-03 12:05:00,57.47,57.53,57.4,57.42,16200.0,45.0463,45.0933,44.9914,45.0071,16200.0
2011-10-03 12:10:00,57.41,57.43,57.18,57.19,24600.0,44.9993,45.0149,44.819,44.8268,24600.0
2011-10-03 12:15:00,57.2,57.23,57.15,57.18,13800.0,44.8347,44.8582,44.7955,44.819,13800.0
2011-10-03 12:20:00,57.17,57.24,57.11,57.23,14600.0,44.8111,44.866,44.7641,44.8582,14600.0
2011-10-03 12:25:00,57.25,57.28,57.15,57.15,16800.0,44.8738,44.8974,44.7955,44.7955,16800.0
2011-10-03 12:30:00,57.14,57.14,57.02,57.04,33400.0,44.7876,44.7876,44.6936,44.7092,33400.0
2011-10-03 12:35:00,57.01,57.09,56.96,57.05,84800.0,44.6857,44.7484,44.6465,44.7171,84800.0
2011-10-03 12:40:00,57.06,57.11,57.02,57.05,7600.0,44.7249,44.7641,44.6936,44.7171,7600.0
2011-10-03 12:45:00,57.06,57.09,56.93,56.93,16200.0,44.7249,44.7484,44.623,44.623,16200.0
2011-10-03 12:50:00,56.94,56.96,56.83,56.83,35100.0,44.6309,44.6465,44.5446,44.5446,35100.0
2011-10-03 12:55:00,56.84,56.84,56.8,56.83,22100.0,44.5525,44.5525,44.5211,44.5446,22100.0
2011-10-03 13:00:00,56.81,56.81,56.64,56.64,78600.0,44.529,44.529,44.3957,44.3957,78600.0
2011-10-03 13:05:00,56.65,56.67,56.6,56.66,79000.0,44.4035,44.4192,44.3644,44.4114,79000.0
2011-10-03 13:10:00,56.66,56.75,56.63,56.63,43900.0,44.4114,44.4819,44.3879,44.3879,43900.0
2011-10-03 13:15:00,56.6,56.6,56.36,56.48,94700.0,44.3644,44.3644,44.1762,44.2703,94700.0
2011-10-03 13:20:00,56.49,56.52,56.44,56.51,43700.0,44.2781,44.3017,44.2389,44.2938,43700.0
2011-10-03 13:25:00,56.51,56.53,56.39,56.53,64900.0,44.2938,44.3095,44.1998,44.3095,64900.0
2011-10-03 13:30:00,56.53,56.56,56.38,56.38,51100.0,44.3095,44.333,44.1919,44.1919,51100.0
2011-10-03 13:35:00,56.35,56.41,56.14,56.18,58400.0,44.1684,44.2154,44.0038,44.0352,58400.0
2011-10-03 13:40:00,56.21,56.4,56.21,56.36,113000.0,44.0587,44.2076,44.0587,44.1762,113000.0
2011-10-03 13:45:00,56.34,56.38,56.26,56.27,35500.0,44.1606,44.1919,44.0979,44.1057,35500.0
2011-10-03 13:50:00,56.27,56.35,56.1,56.16,21000.0,44.1057,44.1684,43.9724,44.0195,21000.0
2011-10-03 13:55:00,56.2,56.37,56.18,56.36,18000.0,44.0508,44.1841,44.0352,44.1762,18000.0
2011-10-03 14:00:00,56.38,56.39,56.28,56.36,17400.0,44.1919,44.1998,44.1135,44.1762,17400.0
2011-10-03 14:05:00,56.37,56.55,56.37,56.53,52200.0,44.1841,44.3252,44.1841,44.3095,52200.0
2011-10-03 14:10:00,56.53,56.57,56.4,56.44,84100.0,44.3095,44.3408,44.2076,44.2389,84100.0
2011-10-03 14:15:00,56.44,56.46,56.34,56.35,31200.0,44.2389,44.2546,44.1606,44.1684,31200.0
2011-10-03 14:20:00,56.35,56.42,56.28,56.34,37900.0,44.1684,44.2233,44.1135,44.1606,37900.0
2011-10-03 14:25:00,56.33,56.42,56.21,56.27,92800.0,44.1527,44.2233,44.0587,44.1057,92800.0
2011-10-03 14:30:00,56.27,56.36,56.14,56.28,58600.0,44.1057,44.1762,44.0038,44.1135,58600.0
2011-10-03 14:35:00,56.3,56.32,56.2,56.21,32500.0,44.1292,44.1449,44.0508,44.0587,32500.0
2011-10-03 14:40:00,56.2,56.24,56.13,56.2,46600.0,44.0508,44.0822,43.996,44.0508,46600.0
2011-10-03 14:45:00,56.2,56.2,55.95,56.04,116000.0,44.0508,44.0508,43.8549,43.9254,116000.0
2011-10-03 14:50:00,56.04,56.21,56.03,56.06,55700.0,43.9254,44.0587,43.9176,43.9411,55700.0
2011-10-03 14:55:00,56.06,56.23,56.01,56.22,51300.0,43.9411,44.0743,43.9019,44.0665,51300.0
2011-10-03 15:00:00,56.21,56.35,56.16,56.32,64200.0,44.0587,44.1684,44.0195,44.1449,64200.0
2011-10-03 15:05:00,56.31,56.48,56.27,56.27,84600.0,44.137,44.2703,44.1057,44.1057,84600.0
2011-10-03 15:10:00,56.27,56.36,56.21,56.22,62100.0,44.1057,44.1762,44.0587,44.0665,62100.0
2011-10-03 15:15:00,56.21,56.27,56.14,56.24,49300.0,44.0587,44.1057,44.0038,44.0822,49300.0
2011-10-03 15:20:00,56.22,56.25,56.05,56.05,42600.0,44.0665,44.09,43.9333,43.9333,42600.0
2011-10-03 15:25:00,56.05,56.14,56.0,56.04,90500.0,43.9333,44.0038,43.8941,43.9254,90500.0
2011-10-03 15:30:00,56.04,56.13,55.98,56.1,97900.0,43.9254,43.996,43.8784,43.9724,97900.0
2011-10-03 15:35:00,56.11,56.29,56.06,56.19,69700.0,43.9803,44.1214,43.9411,44.043,69700.0
2011-10-03 15:40:00,56.19,56.23,56.05,56.15,125100.0,44.043,44.0743,43.9333,44.0116,125100.0
2011-10-03 15:45:00,56.15,56.5,56.11,56.41,132100.0,44.0116,44.286,43.9803,44.2154,132100.0
2011-10-03 15:50:00,56.41,56.42,56.05,56.05,159600.0,44.2154,44.2233,43.9333,43.9333,159600.0
2011-10-03 15:55:00,56.04,56.14,55.77,55.79,164300.0,43.9254,44.0038,43.7138,43.7295,164300.0
2011-10-04 09:30:00,55.06,55.21,55.06,55.1,251300.0,43.1573,43.2748,43.1573,43.1886,251300.0
2011-10-04 09:35:00,55.08,55.31,55.04,55.12,87500.0,43.1729,43.3532,43.1416,43.2043,87500.0
2011-10-04 09:40:00,55.13,55.26,55.0,55.0,120800.0,43.2121,43.314,43.1102,43.1102,120800.0
2011-10-04 09:45:00,55.0,55.07,54.93,54.96,139000.0,43.1102,43.1651,43.0554,43.0789,139000.0
2011-10-04 09:50:00,54.96,54.99,54.7,54.75,157300.0,43.0789,43.1024,42.8751,42.9143,157300.0
2011-10-04 09:55:00,54.74,54.83,54.58,54.79,184100.0,42.9064,42.977,42.781,42.9456,184100.0
2011-10-04 10:00:00,54.82,54.98,54.64,54.72,160700.0,42.9692,43.0946,42.8281,42.8908,160700.0
2011-10-04 10:05:00,54.71,55.04,54.61,54.97,150000.0,42.8829,43.1416,42.8046,43.0867,150000.0
2011-10-04 10:10:00,54.96,55.26,54.94,55.09,131900.0,43.0789,43.314,43.0632,43.1808,131900.0
2011-10-04 10:15:00,55.08,55.37,55.08,55.26,133500.0,43.1729,43.4003,43.1729,43.314,133500.0
2011-10-04 10:20:00,55.26,55.26,54.9,54.9,64800.0,43.314,43.314,43.0319,43.0319,64800.0
2011-10-04 10:25:00,54.91,55.0,54.83,55.0,75400.0,43.0397,43.1102,42.977,43.1102,75400.0
2011-10-04 10:30:00,55.0,55.2,54.95,55.0,65800.0,43.1102,43.267,43.0711,43.1102,65800.0
2011-10-04 10:35:00,55.0,55.25,54.91,55.25,98700.0,43.1102,43.3062,43.0397,43.3062,98700.0
2011-10-04 10:40:00,55.25,55.55,55.22,55.54,131000.0,43.3062,43.5413,43.2827,43.5335,131000.0
2011-10-04 10:45:00,55.55,55.68,55.41,55.66,66800.0,43.5413,43.6432,43.4316,43.6276,66800.0
2011-10-04 10:50:00,55.66,55.69,55.45,55.52,50700.0,43.6276,43.6511,43.463,43.5178,50700.0
2011-10-04 10:55:00,55.52,55.65,55.51,55.55,42300.0,43.5178,43.6197,43.51,43.5413,42300.0
2011-10-04 11:00:00,55.58,55.58,55.41,55.57,65900.0,43.5649,43.5649,43.4316,43.557,65900.0
2011-10-04 11:05:00,55.57,55.86,55.54,55.8,41100.0,43.557,43.7843,43.5335,43.7373,41100.0
2011-10-04 11:10:00,55.79,55.92,55.79,55.83,29800.0,43.7295,43.8314,43.7295,43.7608,29800.0
2011-10-04 11:15:00,55.84,55.84,55.65,55.65,36100.0,43.7687,43.7687,43.6197,43.6197,36100.0
2011-10-04 11:20:00,55.65,55.73,55.54,55.54,73900.0,43.6197,43.6824,43.5335,43.5335,73900.0
2011-10-04 11:25:00,55.55,55.63,55.49,55.62,46400.0,43.5413,43.604,43.4943,43.5962,46400.0
2011-10-04 11:30:00,55.6,55.63,55.44,55.5,50800.0,43.5805,43.604,43.4551,43.5022,50800.0
2011-10-04 11:35:00,55.48,55.49,55.32,55.38,70000.0,43.4865,43.4943,43.3611,43.4081,70000.0
2011-10-04 11:40:00,55.39,55.59,55.38,55.57,40000.0,43.4159,43.5727,43.4081,43.557,40000.0
2011-10-04 11:45:00,55.57,55.62,55.47,55.61,35800.0,43.557,43.5962,43.4786,43.5884,35800.0
2011-10-04 11:50:00,55.62,55.82,55.62,55.74,48100.0,43.5962,43.753,43.5962,43.6903,48100.0
2011-10-04 11:55:00,55.7,55.8,55.61,55.76,45200.0,43.6589,43.7373,43.5884,43.7059,45200.0
2011-10-04 12:00:00,55.77,56.08,55.77,56.07,39300.0,43.7138,43.9568,43.7138,43.9489,39300.0
2011-10-04 12:05:00,56.08,56.15,56.01,56.11,73600.0,43.9568,44.0116,43.9019,43.9803,73600.0
2011-10-04 12:10:00,56.08,56.13,56.0,56.13,29800.0,43.9568,43.996,43.8941,43.996,29800.0
2011-10-04 12:15:00,56.16,56.17,55.97,56.05,39600.0,44.0195,44.0273,43.8705,43.9333,39600.0
2011-10-04 12:20:00,56.05,56.17,56.02,56.09,51800.0,43.9333,44.0273,43.9097,43.9646,51800.0
2011-10-04 12:25:00,56.11,56.11,55.88,55.89,24800.0,43.9803,43.9803,43.8,43.8078,24800.0
2011-10-04 12:30:00,55.88,55.92,55.82,55.89,12900.0,43.8,43.8314,43.753,43.8078,12900.0
2011-10-04 12:35:00,55.89,56.05,55.87,55.97,39100.0,43.8078,43.9333,43.7922,43.8705,39100.0
2011-10-04 12:40:00,55.98,56.11,55.96,56.08,36500.0,43.8784,43.9803,43.8627,43.9568,36500.0
2011-10-04 12:45:00,56.11,56.16,56.02,56.02,22500.0,43.9803,44.0195,43.9097,43.9097,22500.0
2011-10-04 12:50:00,56.03,56.13,55.98,56.1,38800.0,43.9176,43.996,43.8784,43.9724,38800.0
2011-10-04 12:55:00,56.1,56.1,55.9,55.95,21300.0,43.9724,43.9724,43.8157,43.8549,21300.0
2011-10-04 13:00:00,55.93,56.0,55.84,55.9,16500.0,43.8392,43.8941,43.7687,43.8157,16500.0
2011-10-04 13:05:00,55.88,55.95,55.74,55.92,38500.0,43.8,43.8549,43.6903,43.8314,38500.0
2011-10-04 13:10:00,55.91,55.94,55.61,55.66,19900.0,43.8235,43.847,43.5884,43.6276,19900.0
2011-10-04 13:15:00,55.66,55.83,55.66,55.7,18100.0,43.6276,43.7608,43.6276,43.6589,18100.0
2011-10-04 13:20:00,55.7,55.75,55.62,55.74,17000.0,43.6589,43.6981,43.5962,43.6903,17000.0
2011-10-04 13:25:00,55.72,55.73,55.62,55.68,9900.0,43.6746,43.6824,43.5962,43.6432,9900.0
2011-10-04 13:30:00,55.67,55.79,55.67,55.77,10500.0,43.6354,43.7295,43.6354,43.7138,10500.0
2011-10-04 13:35:00,55.76,55.79,55.59,55.61,19700.0,43.7059,43.7295,43.5727,43.5884,19700.0
2011-10-04 13:40:00,55.6,55.61,55.45,55.51,23300.0,43.5805,43.5884,43.463,43.51,23300.0
2011-10-04 13:45:00,55.52,55.68,55.48,55.68,20100.0,43.5178,43.6432,43.4865,43.6432,20100.0
2011-10-04 13:50:00,55.66,55.74,55.61,55.64,20800.0,43.6276,43.6903,43.5884,43.6119,20800.0
2011-10-04 13:55:00,55.63,55.67,55.5,55.5,33500.0,43.604,43.6354,43.5022,43.5022,33500.0
2011-10-04 14:00:00,55.51,55.72,55.51,55.59,14200.0,43.51,43.6746,43.51,43.5727,14200.0
2011-10-04 14:05:00,55.6,55.67,55.41,55.41,17300.0,43.5805,43.6354,43.4316,43.4316,17300.0
2011-10-04 14:10:00,55.4,55.42,55.3,55.33,21800.0,43.4238,43.4394,43.3454,43.3689,21800.0
2011-10-04 14:15:00,55.33,55.37,55.25,55.25,26200.0,43.3689,43.4003,43.3062,43.3062,26200.0
2011-10-04 14:20:00,55.26,55.31,55.14,55.29,44500.0,43.314,43.3532,43.22,43.3375,44500.0
2011-10-04 14:25:00,55.3,55.41,55.28,55.39,26600.0,43.3454,43.4316,43.3297,43.4159,26600.0
2011-10-04 14:30:00,55.38,55.59,55.38,55.57,39400.0,43.4081,43.5727,43.4081,43.557,39400.0
2011-10-04 14:35:00,55.57,55.65,55.47,55.49,22200.0,43.557,43.6197,43.4786,43.4943,22200.0
2011-10-04 14:40:00,55.48,55.51,55.22,55.3,104600.0,43.4865,43.51,43.2827,43.3454,104600.0
2011-10-04 14:45:00,55.32,55.39,55.2,55.34,40900.0,43.3611,43.4159,43.267,43.3767,40900.0
2011-10-04 14:50:00,55.33,55.33,55.04,55.05,42100.0,43.3689,43.3689,43.1416,43.1494,42100.0
2011-10-04 14:55:00,55.07,55.21,55.06,55.11,33700.0,43.1651,43.2748,43.1573,43.1965,33700.0
2011-10-04 15:00:00,55.1,55.31,55.1,55.16,32000.0,43.1886,43.3532,43.1886,43.2357,32000.0
2011-10-04 15:05:00,55.15,55.24,54.93,54.93,61900.0,43.2278,43.2984,43.0554,43.0554,61900.0
2011-10-04 15:10:00,54.95,55.03,54.86,55.01,49500.0,43.0711,43.1338,43.0005,43.1181,49500.0
2011-10-04 15:15:00,55.0,55.16,54.9,55.14,49700.0,43.1102,43.2357,43.0319,43.22,49700.0
2011-10-04 15:20:00,55.12,55.35,55.08,55.29,66200.0,43.2043,43.3846,43.1729,43.3375,66200.0
2011-10-04 15:25:00,55.3,55.66,55.3,55.55,64600.0,43.3454,43.6276,43.3454,43.5413,64600.0
2011-10-04 15:30:00,55.55,55.88,55.55,55.75,79300.0,43.5413,43.8,43.5413,43.6981,79300.0
2011-10-04 15:35:00,55.73,55.98,55.68,55.91,60800.0,43.6824,43.8784,43.6432,43.8235,60800.0
2011-10-04 15:40:00,55.89,56.39,55.79,56.36,110300.0,43.8078,44.1998,43.7295,44.1762,110300.0
2011-10-04 15:45:00,56.37,56.6,56.17,56.54,98900.0,44.1841,44.3644,44.0273,44.3173,98900.0
2011-10-04 15:50:00,56.56,56.74,56.48,56.7,131200.0,44.333,44.4741,44.2703,44.4427,131200.0
2011-10-04 15:55:00,56.71,57.35,56.7,57.25,206500.0,44.4506,44.9522,44.4427,44.8738,206500.0
2011-10-05 09:30:00,57.4,57.43,57.05,57.09,169700.0,44.9914,45.0149,44.7171,44.7484,169700.0
2011-10-05 09:35:00,57.1,57.1,56.87,57.01,108600.0,44.7563,44.7563,44.576,44.6857,108600.0
2011-10-05 09:40:00,57.03,57.23,56.97,57.13,77100.0,44.7014,44.8582,44.6544,44.7798,77100.0
2011-10-05 09:45:00,57.13,57.18,57.0,57.13,104600.0,44.7798,44.819,44.6779,44.7798,104600.0
2011-10-05 09:50:00,57.12,57.21,56.9,57.05,56300.0,44.7719,44.8425,44.5995,44.7171,56300.0
2011-10-05 09:55:00,57.06,57.15,57.03,57.1,20800.0,44.7249,44.7955,44.7014,44.7563,20800.0
2011-10-05 10:00:00,57.07,57.49,57.07,57.49,118900.0,44.7328,45.062,44.7328,45.062,118900.0
2011-10-05 10:05:00,57.49,57.56,57.33,57.33,101900.0,45.062,45.1168,44.9365,44.9365,101900.0
2011-10-05 10:10:00,57.34,57.4,57.25,57.38,34800.0,44.9444,44.9914,44.8738,44.9757,34800.0
2011-10-05 10:15:00,57.4,57.48,57.29,57.33,35000.0,44.9914,45.0541,44.9052,44.9365,35000.0
2011-10-05 10:20:00,57.35,57.61,57.31,57.52,66900.0,44.9522,45.156,44.9209,45.0855,66900.0
2011-10-05 10:25:00,57.53,57.54,57.32,57.39,99200.0,45.0933,45.1012,44.9287,44.9836,99200.0
2011-10-05 10:30:00,57.35,57.53,57.33,57.5,53800.0,44.9522,45.0933,44.9365,45.0698,53800.0
2011-10-05 10:35:00,57.51,57.68,57.5,57.61,32000.0,45.0776,45.2109,45.0698,45.156,32000.0
2011-10-05 10:40:00,57.61,57.73,57.56,57.67,78800.0,45.156,45.2501,45.1168,45.203,78800.0
2011-10-05 10:45:00,57.67,57.73,57.52,57.73,105600.0,45.203,45.2501,45.0855,45.2501,105600.0
2011-10-05 10:50:00,57.72,57.78,57.62,57.77,71500.0,45.2422,45.2893,45.1639,45.2814,71500.0
2011-10-05 10:55:00,57.76,57.89,57.71,57.86,69100.0,45.2736,45.3755,45.2344,45.352,69100.0
2011-10-05 11:00:00,57.85,57.86,57.76,57.81,59200.0,45.3441,45.352,45.2736,45.3128,59200.0
2011-10-05 11:05:00,57.81,57.85,57.68,57.72,127900.0,45.3128,45.3441,45.2109,45.2422,127900.0
2011-10-05 11:10:00,57.7,57.74,57.64,57.64,100300.0,45.2266,45.2579,45.1795,45.1795,100300.0
2011-10-05 11:15:00,57.63,57.63,57.54,57.59,108900.0,45.1717,45.1717,45.1012,45.1403,108900.0
2011-10-05 11:20:00,57.59,57.67,57.57,57.66,113500.0,45.1403,45.203,45.1247,45.1952,113500.0
2011-10-05 11:25:00,57.66,57.78,57.63,57.64,95900.0,45.1952,45.2893,45.1717,45.1795,95900.0
2011-10-05 11:30:00,57.64,57.75,57.64,57.69,112800.0,45.1795,45.2658,45.1795,45.2187,112800.0
2011-10-05 11:35:00,57.69,57.83,57.69,57.77,90200.0,45.2187,45.3285,45.2187,45.2814,90200.0
2011-10-05 11:40:00,57.78,57.79,57.64,57.7,78300.0,45.2893,45.2971,45.1795,45.2266,78300.0
2011-10-05 11:45:00,57.69,57.76,57.62,57.75,89000.0,45.2187,45.2736,45.1639,45.2658,89000.0
2011-10-05 11:50:00,57.74,57.82,57.71,57.82,100900.0,45.2579,45.3206,45.2344,45.3206,100900.0
2011-10-05 11:55:00,57.82,57.88,57.79,57.79,109400.0,45.3206,45.3677,45.2971,45.2971,109400.0
2011-10-05 12:00:00,57.81,57.86,57.72,57.72,100900.0,45.3128,45.352,45.2422,45.2422,100900.0
2011-10-05 12:05:00,57.72,57.79,57.67,57.68,69500.0,45.2422,45.2971,45.203,45.2109,69500.0
2011-10-05 12:10:00,57.68,57.73,57.66,57.72,86200.0,45.2109,45.2501,45.1952,45.2422,86200.0
2011-10-05 12:15:00,57.73,57.74,57.5,57.52,114900.0,45.2501,45.2579,45.0698,45.0855,114900.0
2011-10-05 12:20:00,57.53,57.57,57.49,57.56,63700.0,45.0933,45.1247,45.062,45.1168,63700.0
2011-10-05 12:25:00,57.56,57.57,57.43,57.44,83000.0,45.1168,45.1247,45.0149,45.0228,83000.0
2011-10-05 12:30:00,57.43,57.47,57.4,57.46,114400.0,45.0149,45.0463,44.9914,45.0384,114400.0
2011-10-05 12:35:00,57.46,57.48,57.36,57.37,77500.0,45.0384,45.0541,44.9601,44.9679,77500.0
2011-10-05 12:40:00,57.36,57.49,57.33,57.4,89900.0,44.9601,45.062,44.9365,44.9914,89900.0
2011-10-05 12:45:00,57.37,57.47,57.3,57.45,103800.0,44.9679,45.0463,44.913,45.0306,103800.0
2011-10-05 12:50:00,57.45,57.55,57.44,57.51,84800.0,45.0306,45.109,45.0228,45.0776,84800.0
2011-10-05 12:55:00,57.52,57.55,57.42,57.53,79400.0,45.0855,45.109,45.0071,45.0933,79400.0
2011-10-05 13:00:00,57.53,57.65,57.53,57.62,70600.0,45.0933,45.1874,45.0933,45.1639,70600.0
2011-10-05 13:05:00,57.63,57.73,57.63,57.7,68700.0,45.1717,45.2501,45.1717,45.2266,68700.0
2011-10-05 13:10:00,57.7,57.7,57.53,57.56,78600.0,45.2266,45.2266,45.0933,45.1168,78600.0
2011-10-05 13:15:00,57.56,57.79,57.56,57.7,94000.0,45.1168,45.2971,45.1168,45.2266,94000.0
2011-10-05 13:20:00,57.7,57.81,57.66,57.73,105400.0,45.2266,45.3128,45.1952,45.2501,105400.0
2011-10-05 13:25:00,57.75,57.85,57.71,57.8,74200.0,45.2658,45.3441,45.2344,45.3049,74200.0
2011-10-05 13:30:00,57.82,57.89,57.78,57.86,91000.0,45.3206,45.3755,45.2893,45.352,91000.0
2011-10-05 13:35:00,57.86,57.87,57.7,57.74,96100.0,45.352,45.3598,45.2266,45.2579,96100.0
2011-10-05 13:40:00,57.74,57.84,57.73,57.8,77500.0,45.2579,45.3363,45.2501,45.3049,77500.0
2011-10-05 13:45:00,57.81,57.95,57.81,57.92,98600.0,45.3128,45.4225,45.3128,45.399,98600.0
2011-10-05 13:50:00,57.93,58.06,57.91,58.05,127300.0,45.4068,45.5087,45.3912,45.5009,127300.0
2011-10-05 13:55:00,58.04,58.11,57.99,58.05,78500.0,45.4931,45.5479,45.4539,45.5009,78500.0
2011-10-05 14:00:00,58.06,58.09,57.98,58.04,47200.0,45.5087,45.5323,45.446,45.4931,47200.0
2011-10-05 14:05:00,58.02,58.04,57.93,57.94,36700.0,45.4774,45.4931,45.4068,45.4147,36700.0
2011-10-05 14:10:00,57.92,57.97,57.89,57.97,30100.0,45.399,45.4382,45.3755,45.4382,30100.0
2011-10-05 14:15:00,57.98,58.07,57.95,58.06,18400.0,45.446,45.5166,45.4225,45.5087,18400.0
2011-10-05 14:20:00,58.05,58.1,57.97,58.06,26900.0,45.5009,45.5401,45.4382,45.5087,26900.0
2011-10-05 14:25:00,58.06,58.1,58.0,58.02,13000.0,45.5087,45.5401,45.4617,45.4774,13000.0
2011-10-05 14:30:00,58.03,58.05,57.82,57.86,307200.0,45.4852,45.5009,45.3206,45.352,307200.0
2011-10-05 14:35:00,57.86,57.87,57.73,57.79,51100.0,45.352,45.3598,45.2501,45.2971,51100.0
2011-10-05 14:40:00,57.81,57.89,57.81,57.86,12400.0,45.3128,45.3755,45.3128,45.352,12400.0
2011-10-05 14:45:00,57.85,58.08,57.84,58.06,40300.0,45.3441,45.5244,45.3363,45.5087,40300.0
2011-10-05 14:50:00,58.05,58.13,58.03,58.09,32000.0,45.5009,45.5636,45.4852,45.5323,32000.0
2011-10-05 14:55:00,58.11,58.14,58.0,58.01,32700.0,45.5479,45.5714,45.4617,45.4695,32700.0
2011-10-05 15:00:00,58.02,58.03,57.81,57.86,76000.0,45.4774,45.4852,45.3128,45.352,76000.0
2011-10-05 15:05:00,57.87,57.96,57.81,57.86,30900.0,45.3598,45.4304,45.3128,45.352,30900.0
2011-10-05 15:10:00,57.85,58.01,57.81,58.01,41100.0,45.3441,45.4695,45.3128,45.4695,41100.0
2011-10-05 15:15:00,57.99,58.14,57.97,58.13,68700.0,45.4539,45.5714,45.4382,45.5636,68700.0
2011-10-05 15:20:00,58.13,58.15,57.88,57.91,41200.0,45.5636,45.5793,45.3677,45.3912,41200.0
2011-10-05 15:25:00,57.93,58.11,57.93,58.04,57300.0,45.4068,45.5479,45.4068,45.4931,57300.0
2011-10-05 15:30:00,58.06,58.36,58.05,58.34,93000.0,45.5087,45.7439,45.5009,45.7282,93000.0
2011-10-05 15:35:00,58.34,58.53,58.32,58.49,70200.0,45.7282,45.8771,45.7125,45.8458,70200.0
2011-10-05 15:40:00,58.49,58.49,58.38,58.49,80000.0,45.8458,45.8458,45.7596,45.8458,80000.0
2011-10-05 15:45:00,58.49,58.52,58.21,58.25,70600.0,45.8458,45.8693,45.6263,45.6577,70600.0
2011-10-05 15:50:00,58.24,58.41,58.24,58.36,45400.0,45.6498,45.7831,45.6498,45.7439,45400.0
2011-10-05 15:55:00,58.36,58.4,58.31,58.36,62800.0,45.7439,45.7752,45.7047,45.7439,62800.0
2011-10-06 09:30:00,58.3,58.4,58.21,58.4,58300.0,45.6969,45.7752,45.6263,45.7752,58300.0
2011-10-06 09:35:00,58.42,58.49,58.28,58.42,67800.0,45.7909,45.8458,45.6812,45.7909,67800.0
2011-10-06 09:40:00,58.39,58.48,58.32,58.32,64000.0,45.7674,45.8379,45.7125,45.7125,64000.0
2011-10-06 09:45:00,58.33,58.42,58.09,58.12,64500.0,45.7204,45.7909,45.5323,45.5558,64500.0
2011-10-06 09:50:00,58.13,58.13,57.95,58.05,47400.0,45.5636,45.5636,45.4225,45.5009,47400.0
2011-10-06 09:55:00,58.09,58.14,57.9,58.13,34700.0,45.5323,45.5714,45.3833,45.5636,34700.0
2011-10-06 10:00:00,58.1,58.21,57.97,58.2,44500.0,45.5401,45.6263,45.4382,45.6185,44500.0
2011-10-06 10:05:00,58.15,58.3,58.15,58.29,20800.0,45.5793,45.6969,45.5793,45.689,20800.0
2011-10-06 10:10:00,58.28,58.54,58.27,58.52,41000.0,45.6812,45.885,45.6733,45.8693,41000.0
2011-10-06 10:15:00,58.5,58.54,58.42,58.49,11200.0,45.8536,45.885,45.7909,45.8458,11200.0
2011-10-06 10:20:00,58.48,58.65,58.47,58.64,30800.0,45.8379,45.9712,45.8301,45.9634,30800.0
2011-10-06 10:25:00,58.65,58.69,58.55,58.62,28100.0,45.9712,46.0025,45.8928,45.9477,28100.0
2011-10-06 10:30:00,58.62,58.82,58.62,58.8,50300.0,45.9477,46.1044,45.9477,46.0888,50300.0
2011-10-06 10:35:00,58.82,58.88,58.74,58.76,34300.0,46.1044,46.1515,46.0417,46.0574,34300.0
2011-10-06 10:40:00,58.75,58.78,58.68,58.75,25900.0,46.0496,46.0731,45.9947,46.0496,25900.0
2011-10-06 10:45:00,58.75,58.76,58.59,58.6,27800.0,46.0496,46.0574,45.9242,45.932,27800.0
2011-10-06 10:50:00,58.59,58.69,58.58,58.69,34100.0,45.9242,46.0025,45.9163,46.0025,34100.0
2011-10-06 10:55:00,58.71,58.74,58.57,58.6,21200.0,46.0182,46.0417,45.9085,45.932,21200.0
2011-10-06 11:00:00,58.63,58.76,58.58,58.72,32800.0,45.9555,46.0574,45.9163,46.0261,32800.0
2011-10-06 11:05:00,58.72,58.83,58.67,58.83,39700.0,46.0261,46.1123,45.9869,46.1123,39700.0
2011-10-06 11:10:00,58.84,58.93,58.79,58.93,21000.0,46.1201,46.1907,46.0809,46.1907,21000.0
2011-10-06 11:15:00,58.94,58.95,58.79,58.79,18300.0,46.1985,46.2063,46.0809,46.0809,18300.0
2011-10-06 11:20:00,58.79,58.8,58.69,58.72,34600.0,46.0809,46.0888,46.0025,46.0261,34600.0
2011-10-06 11:25:00,58.74,58.91,58.73,58.9,7400.0,46.0417,46.175,46.0339,46.1671,7400.0
2011-10-06 11:30:00,58.91,59.02,58.91,59.01,36300.0,46.175,46.2612,46.175,46.2534,36300.0
2011-10-06 11:35:00,59.0,59.15,58.97,59.14,17200.0,46.2455,46.3631,46.222,46.3553,17200.0
2011-10-06 11:40:00,59.14,59.18,59.09,59.18,29100.0,46.3553,46.3866,46.3161,46.3866,29100.0
2011-10-06 11:45:00,59.2,59.25,59.09,59.1,53600.0,46.4023,46.4415,46.3161,46.3239,53600.0
2011-10-06 11:50:00,59.1,59.12,59.02,59.05,16800.0,46.3239,46.3396,46.2612,46.2847,16800.0
2011-10-06 11:55:00,59.07,59.12,59.02,59.09,39500.0,46.3004,46.3396,46.2612,46.3161,39500.0
2011-10-06 12:00:00,59.08,59.13,59.03,59.07,24100.0,46.3082,46.3474,46.269,46.3004,24100.0
2011-10-06 12:05:00,59.08,59.11,59.03,59.04,21700.0,46.3082,46.3318,46.269,46.2769,21700.0
2011-10-06 12:10:00,59.01,59.17,59.0,59.16,34900.0,46.2534,46.3788,46.2455,46.3709,34900.0
2011-10-06 12:15:00,59.16,59.22,59.06,59.18,52100.0,46.3709,46.418,46.2926,46.3866,52100.0
2011-10-06 12:20:00,59.22,59.25,59.19,59.25,15200.0,46.418,46.4415,46.3945,46.4415,15200.0
2011-10-06 12:25:00,59.23,59.23,59.16,59.17,5900.0,46.4258,46.4258,46.3709,46.3788,5900.0
2011-10-06 12:30:00,59.17,59.23,59.14,59.16,51800.0,46.3788,46.4258,46.3553,46.3709,51800.0
2011-10-06 12:35:00,59.15,59.18,59.11,59.14,20700.0,46.3631,46.3866,46.3318,46.3553,20700.0
2011-10-06 12:40:00,59.17,59.17,59.05,59.06,5200.0,46.3788,46.3788,46.2847,46.2926,5200.0
2011-10-06 12:45:00,59.05,59.06,58.98,59.06,4300.0,46.2847,46.2926,46.2299,46.2926,4300.0
2011-10-06 12:50:00,59.06,59.07,59.0,59.04,14400.0,46.2926,46.3004,46.2455,46.2769,14400.0
2011-10-06 12:55:00,59.04,59.09,59.0,59.05,27000.0,46.2769,46.3161,46.2455,46.2847,27000.0
2011-10-06 13:00:00,59.02,59.07,58.96,58.96,53300.0,46.2612,46.3004,46.2142,46.2142,53300.0
2011-10-06 13:05:00,58.96,59.05,58.91,59.05,24300.0,46.2142,46.2847,46.175,46.2847,24300.0
2011-10-06 13:10:00,59.04,59.15,59.03,59.14,9300.0,46.2769,46.3631,46.269,46.3553,9300.0
2011-10-06 13:15:00,59.11,59.11,59.02,59.06,5900.0,46.3318,46.3318,46.2612,46.2926,5900.0
2011-10-06 13:20:00,59.05,59.14,59.0,59.13,13600.0,46.2847,46.3553,46.2455,46.3474,13600.0
2011-10-06 13:25:00,59.15,59.17,58.95,58.97,19400.0,46.3631,46.3788,46.2063,46.222,19400.0
2011-10-06 13:30:00,58.97,59.04,58.93,59.0,16300.0,46.222,46.2769,46.1907,46.2455,16300.0
2011-10-06 13:35:00,58.94,58.95,58.88,58.88,6700.0,46.1985,46.2063,46.1515,46.1515,6700.0
2011-10-06 13:40:00,58.87,58.96,58.8,58.83,18800.0,46.1436,46.2142,46.0888,46.1123,18800.0
2011-10-06 13:45:00,58.84,59.01,58.82,58.99,19200.0,46.1201,46.2534,46.1044,46.2377,19200.0
2011-10-06 13:50:00,59.0,59.07,58.99,59.04,10400.0,46.2455,46.3004,46.2377,46.2769,10400.0
2011-10-06 13:55:00,59.06,59.07,58.95,59.02,8500.0,46.2926,46.3004,46.2063,46.2612,8500.0
2011-10-06 14:00:00,59.04,59.09,58.95,59.09,11700.0,46.2769,46.3161,46.2063,46.3161,11700.0
2011-10-06 14:05:00,59.1,59.18,59.09,59.18,9400.0,46.3239,46.3866,46.3161,46.3866,9400.0
2011-10-06 14:10:00,59.17,59.19,59.17,59.19,13300.0,46.3788,46.3945,46.3788,46.3945,13300.0
2011-10-06 14:15:00,59.18,59.26,59.16,59.26,30900.0,46.3866,46.4493,46.3709,46.4493,30900.0
2011-10-06 14:20:00,59.25,59.34,59.22,59.29,36200.0,46.4415,46.512,46.418,46.4728,36200.0
2011-10-06 14:25:00,59.28,59.29,59.22,59.24,6400.0,46.465,46.4728,46.418,46.4336,6400.0
2011-10-06 14:30:00,59.25,59.29,59.11,59.11,10000.0,46.4415,46.4728,46.3318,46.3318,10000.0
2011-10-06 14:35:00,59.09,59.14,59.07,59.07,9700.0,46.3161,46.3553,46.3004,46.3004,9700.0
2011-10-06 14:40:00,59.05,59.15,59.04,59.15,12900.0,46.2847,46.3631,46.2769,46.3631,12900.0
2011-10-06 14:45:00,59.17,59.18,59.07,59.07,24000.0,46.3788,46.3866,46.3004,46.3004,24000.0
2011-10-06 14:50:00,59.1,59.13,59.0,59.12,22100.0,46.3239,46.3474,46.2455,46.3396,22100.0
2011-10-06 14:55:00,59.1,59.16,59.08,59.16,26800.0,46.3239,46.3709,46.3082,46.3709,26800.0
2011-10-06 15:00:00,59.17,59.17,59.07,59.11,15000.0,46.3788,46.3788,46.3004,46.3318,15000.0
2011-10-06 15:05:00,59.13,59.24,59.13,59.24,35500.0,46.3474,46.4336,46.3474,46.4336,35500.0
2011-10-06 15:10:00,59.25,59.28,59.11,59.11,24100.0,46.4415,46.465,46.3318,46.3318,24100.0
2011-10-06 15:15:00,59.1,59.12,58.98,58.98,22800.0,46.3239,46.3396,46.2299,46.2299,22800.0
2011-10-06 15:20:00,58.98,59.01,58.91,58.97,67400.0,46.2299,46.2534,46.175,46.222,67400.0
2011-10-06 15:25:00,58.99,59.1,58.97,58.97,15900.0,46.2377,46.3239,46.222,46.222,15900.0
2011-10-06 15:30:00,58.95,59.19,58.94,59.08,27200.0,46.2063,46.3945,46.1985,46.3082,27200.0
2011-10-06 15:35:00,59.06,59.21,59.01,59.18,24900.0,46.2926,46.4101,46.2534,46.3866,24900.0
2011-10-06 15:40:00,59.16,59.42,59.14,59.38,35600.0,46.3709,46.5747,46.3553,46.5434,35600.0
2011-10-06 15:45:00,59.39,59.39,59.26,59.33,75700.0,46.5512,46.5512,46.4493,46.5042,75700.0
2011-10-06 15:50:00,59.35,59.42,59.33,59.41,29000.0,46.5199,46.5747,46.5042,46.5669,29000.0
2011-10-06 15:55:00,59.42,59.56,59.39,59.49,67700.0,46.5747,46.6845,46.5512,46.6296,67700.0
2011-10-07 09:30:00,59.85,59.85,59.6,59.62,86600.0,46.9118,46.9118,46.7158,46.7315,86600.0
2011-10-07 09:35:00,59.61,59.72,59.53,59.53,38600.0,46.7237,46.8099,46.661,46.661,38600.0
2011-10-07 09:40:00,59.5,59.57,59.39,59.49,95000.0,46.6374,46.6923,46.5512,46.6296,95000.0
2011-10-07 09:45:00,59.51,59.51,59.38,59.46,59100.0,46.6453,46.6453,46.5434,46.6061,59100.0
2011-10-07 09:50:00,59.46,59.61,59.36,59.55,78000.0,46.6061,46.7237,46.5277,46.6766,78000.0
2011-10-07 09:55:00,59.55,59.67,59.54,59.64,38300.0,46.6766,46.7707,46.6688,46.7472,38300.0
2011-10-07 10:00:00,59.62,59.67,59.45,59.67,44500.0,46.7315,46.7707,46.5983,46.7707,44500.0
2011-10-07 10:05:00,59.62,59.62,59.45,59.47,79800.0,46.7315,46.7315,46.5983,46.6139,79800.0
2011-10-07 10:10:00,59.46,59.67,59.41,59.67,50700.0,46.6061,46.7707,46.5669,46.7707,50700.0
2011-10-07 10:15:00,59.68,59.81,59.64,59.79,41600.0,46.7785,46.8804,46.7472,46.8648,41600.0
2011-10-07 10:20:00,59.75,59.85,59.67,59.84,38100.0,46.8334,46.9118,46.7707,46.9039,38100.0
2011-10-07 10:25:00,59.85,59.87,59.72,59.76,34700.0,46.9118,46.9275,46.8099,46.8412,34700.0
2011-10-07 10:30:00,59.77,59.85,59.73,59.81,15000.0,46.8491,46.9118,46.8177,46.8804,15000.0
2011-10-07 10:35:00,59.79,59.79,59.64,59.65,21300.0,46.8648,46.8648,46.7472,46.755,21300.0
2011-10-07 10:40:00,59.65,59.7,59.59,59.65,26400.0,46.755,46.7942,46.708,46.755,26400.0
2011-10-07 10:45:00,59.63,59.69,59.5,59.53,31800.0,46.7393,46.7864,46.6374,46.661,31800.0
2011-10-07 10:50:00,59.55,59.67,59.55,59.57,31700.0,46.6766,46.7707,46.6766,46.6923,31700.0
2011-10-07 10:55:00,59.56,59.59,59.44,59.44,73200.0,46.6845,46.708,46.5904,46.5904,73200.0
2011-10-07 11:00:00,59.42,59.44,59.33,59.38,31100.0,46.5747,46.5904,46.5042,46.5434,31100.0
2011-10-07 11:05:00,59.37,59.44,59.33,59.42,20400.0,46.5355,46.5904,46.5042,46.5747,20400.0
2011-10-07 11:10:00,59.41,59.46,59.2,59.22,76000.0,46.5669,46.6061,46.4023,46.418,76000.0
2011-10-07 11:15:00,59.23,59.31,59.23,59.25,31600.0,46.4258,46.4885,46.4258,46.4415,31600.0
2011-10-07 11:20:00,59.24,59.31,59.11,59.3,27200.0,46.4336,46.4885,46.3318,46.4807,27200.0
2011-10-07 11:25:00,59.29,59.36,59.29,59.35,10700.0,46.4728,46.5277,46.4728,46.5199,10700.0
2011-10-07 11:30:00,59.34,59.38,59.28,59.35,27700.0,46.512,46.5434,46.465,46.5199,27700.0
2011-10-07 11:35:00,59.33,59.35,59.21,59.23,19900.0,46.5042,46.5199,46.4101,46.4258,19900.0
2011-10-07 11:40:00,59.22,59.43,59.22,59.36,23300.0,46.418,46.5826,46.418,46.5277,23300.0
2011-10-07 11:45:00,59.38,59.45,59.3,59.32,17200.0,46.5434,46.5983,46.4807,46.4964,17200.0
2011-10-07 11:50:00,59.34,59.42,59.3,59.42,12900.0,46.512,46.5747,46.4807,46.5747,12900.0
2011-10-07 11:55:00,59.43,59.46,59.33,59.45,34100.0,46.5826,46.6061,46.5042,46.5983,34100.0
2011-10-07 12:00:00,59.47,59.48,59.08,59.33,121200.0,46.6139,46.6218,46.3082,46.5042,121200.0
2011-10-07 12:05:00,59.34,59.48,59.32,59.42,63600.0,46.512,46.6218,46.4964,46.5747,63600.0
2011-10-07 12:10:00,59.43,59.48,59.18,59.37,43600.0,46.5826,46.6218,46.3866,46.5355,43600.0
2011-10-07 12:15:00,59.35,59.4,58.97,58.98,53100.0,46.5199,46.5591,46.222,46.2299,53100.0
2011-10-07 12:20:00,58.99,59.09,58.8,58.96,68300.0,46.2377,46.3161,46.0888,46.2142,68300.0
2011-10-07 12:25:00,58.96,59.09,58.86,59.03,78500.0,46.2142,46.3161,46.1358,46.269,78500.0
2011-10-07 12:30:00,59.02,59.06,58.88,58.99,33900.0,46.2612,46.2926,46.1515,46.2377,33900.0
2011-10-07 12:35:00,59.01,59.1,58.99,59.0,36100.0,46.2534,46.3239,46.2377,46.2455,36100.0
2011-10-07 12:40:00,59.02,59.04,58.82,58.83,56100.0,46.2612,46.2769,46.1044,46.1123,56100.0
2011-10-07 12:45:00,58.81,58.96,58.81,58.94,15300.0,46.0966,46.2142,46.0966,46.1985,15300.0
2011-10-07 12:50:00,58.95,58.96,58.8,58.86,29400.0,46.2063,46.2142,46.0888,46.1358,29400.0
2011-10-07 12:55:00,58.85,58.85,58.74,58.79,27500.0,46.128,46.128,46.0417,46.0809,27500.0
2011-10-07 13:00:00,58.79,58.87,58.77,58.8,37800.0,46.0809,46.1436,46.0653,46.0888,37800.0
2011-10-07 13:05:00,58.82,58.82,58.66,58.74,16900.0,46.1044,46.1044,45.979,46.0417,16900.0
2011-10-07 13:10:00,58.74,58.86,58.71,58.86,44100.0,46.0417,46.1358,46.0182,46.1358,44100.0
2011-10-07 13:15:00,58.87,58.9,58.82,58.82,13100.0,46.1436,46.1671,46.1044,46.1044,13100.0
2011-10-07 13:20:00,58.84,58.9,58.8,58.9,13600.0,46.1201,46.1671,46.0888,46.1671,13600.0
2011-10-07 13:25:00,58.94,59.01,58.91,58.91,7000.0,46.1985,46.2534,46.175,46.175,7000.0
2011-10-07 13:30:00,58.9,58.9,58.82,58.84,6500.0,46.1671,46.1671,46.1044,46.1201,6500.0
2011-10-07 13:35:00,58.84,58.84,58.74,58.8,4100.0,46.1201,46.1201,46.0417,46.0888,4100.0
2011-10-07 13:40:00,58.77,58.8,58.69,58.69,14000.0,46.0653,46.0888,46.0025,46.0025,14000.0
2011-10-07 13:45:00,58.69,58.85,58.69,58.85,8700.0,46.0025,46.128,46.0025,46.128,8700.0
2011-10-07 13:50:00,58.83,58.84,58.79,58.83,138700.0,46.1123,46.1201,46.0809,46.1123,138700.0
2011-10-07 13:55:00,58.83,59.0,58.82,58.98,15600.0,46.1123,46.2455,46.1044,46.2299,15600.0
2011-10-07 14:00:00,59.0,59.05,58.97,59.05,3900.0,46.2455,46.2847,46.222,46.2847,3900.0
2011-10-07 14:05:00,59.03,59.07,58.97,59.0,9200.0,46.269,46.3004,46.222,46.2455,9200.0
2011-10-07 14:10:00,59.04,59.04,58.88,58.92,9000.0,46.2769,46.2769,46.1515,46.1828,9000.0
2011-10-07 14:15:00,58.89,59.03,58.89,59.01,24400.0,46.1593,46.269,46.1593,46.2534,24400.0
2011-10-07 14:20:00,59.02,59.25,59.02,59.15,21400.0,46.2612,46.4415,46.2612,46.3631,21400.0
2011-10-07 14:25:00,59.16,59.28,59.02,59.03,44200.0,46.3709,46.465,46.2612,46.269,44200.0
2011-10-07 14:30:00,59.03,59.14,59.03,59.07,16900.0,46.269,46.3553,46.269,46.3004,16900.0
2011-10-07 14:35:00,59.1,59.24,59.1,59.15,26500.0,46.3239,46.4336,46.3239,46.3631,26500.0
2011-10-07 14:40:00,59.14,59.14,58.96,58.98,56400.0,46.3553,46.3553,46.2142,46.2299,56400.0
2011-10-07 14:45:00,58.98,59.13,58.98,59.04,26800.0,46.2299,46.3474,46.2299,46.2769,26800.0
2011-10-07 14:50:00,59.07,59.14,59.03,59.06,21400.0,46.3004,46.3553,46.269,46.2926,21400.0
2011-10-07 14:55:00,59.09,59.22,59.06,59.16,22300.0,46.3161,46.418,46.2926,46.3709,22300.0
2011-10-07 15:00:00,59.15,59.19,59.07,59.1,38200.0,46.3631,46.3945,46.3004,46.3239,38200.0
2011-10-07 15:05:00,59.1,59.26,59.09,59.25,31700.0,46.3239,46.4493,46.3161,46.4415,31700.0
2011-10-07 15:10:00,59.24,59.3,59.16,59.25,44000.0,46.4336,46.4807,46.3709,46.4415,44000.0
2011-10-07 15:15:00,59.26,59.47,59.24,59.38,57700.0,46.4493,46.6139,46.4336,46.5434,57700.0
2011-10-07 15:20:00,59.39,59.58,59.39,59.56,19700.0,46.5512,46.7001,46.5512,46.6845,19700.0
2011-10-07 15:25:00,59.57,59.68,59.53,59.67,28100.0,46.6923,46.7785,46.661,46.7707,28100.0
2011-10-07 15:30:00,59.66,59.72,59.63,59.63,42000.0,46.7629,46.8099,46.7393,46.7393,42000.0
2011-10-07 15:35:00,59.64,59.69,59.51,59.51,17200.0,46.7472,46.7864,46.6453,46.6453,17200.0
2011-10-07 15:40:00,59.5,59.52,59.32,59.47,58700.0,46.6374,46.6531,46.4964,46.6139,58700.0
2011-10-07 15:45:00,59.47,59.5,59.28,59.3,45900.0,46.6139,46.6374,46.465,46.4807,45900.0
2011-10-07 15:50:00,59.32,59.32,58.91,59.11,78200.0,46.4964,46.4964,46.175,46.3318,78200.0
2011-10-07 15:55:00,59.1,59.14,58.89,58.96,67000.0,46.3239,46.3553,46.1593,46.2142,67000.0
2011-10-10 09:30:00,59.99,60.12,59.99,60.08,60300.0,47.0215,47.1234,47.0215,47.0921,60300.0
2011-10-10 09:35:00,60.08,60.21,60.03,60.2,38300.0,47.0921,47.194,47.0529,47.1861,38300.0
2011-10-10 09:40:00,60.2,60.26,60.1,60.11,71800.0,47.1861,47.2331,47.1077,47.1156,71800.0
2011-10-10 09:45:00,60.12,60.19,60.09,60.18,46500.0,47.1234,47.1783,47.0999,47.1704,46500.0
2011-10-10 09:50:00,60.18,60.32,60.18,60.29,28400.0,47.1704,47.2802,47.1704,47.2567,28400.0
2011-10-10 09:55:00,60.31,60.36,60.26,60.35,30200.0,47.2723,47.3115,47.2331,47.3037,30200.0
2011-10-10 10:00:00,60.35,60.41,60.28,60.39,49900.0,47.3037,47.3507,47.2488,47.335,49900.0
2011-10-10 10:05:00,60.39,60.42,60.34,60.37,54700.0,47.335,47.3586,47.2959,47.3194,54700.0
2011-10-10 10:10:00,60.38,60.54,60.38,60.49,40800.0,47.3272,47.4526,47.3272,47.4134,40800.0
2011-10-10 10:15:00,60.5,60.57,60.48,60.57,27100.0,47.4213,47.4761,47.4056,47.4761,27100.0
2011-10-10 10:20:00,60.58,60.67,60.58,60.63,33800.0,47.484,47.5545,47.484,47.5232,33800.0
2011-10-10 10:25:00,60.61,60.66,60.57,60.6,37400.0,47.5075,47.5467,47.4761,47.4996,37400.0
2011-10-10 10:30:00,60.6,60.67,60.57,60.65,18700.0,47.4996,47.5545,47.4761,47.5388,18700.0
2011-10-10 10:35:00,60.66,60.72,60.62,60.63,24900.0,47.5467,47.5937,47.5153,47.5232,24900.0
2011-10-10 10:40:00,60.61,60.67,60.6,60.63,32800.0,47.5075,47.5545,47.4996,47.5232,32800.0
2011-10-10 10:45:00,60.65,60.76,60.63,60.68,41100.0,47.5388,47.6251,47.5232,47.5624,41100.0
2011-10-10 10:50:00,60.67,60.68,60.59,60.63,35200.0,47.5545,47.5624,47.4918,47.5232,35200.0
2011-10-10 10:55:00,60.63,60.63,60.58,60.6,24500.0,47.5232,47.5232,47.484,47.4996,24500.0
2011-10-10 11:00:00,60.6,60.64,60.56,60.57,20500.0,47.4996,47.531,47.4683,47.4761,20500.0
2011-10-10 11:05:00,60.57,60.59,60.55,60.58,4900.0,47.4761,47.4918,47.4605,47.484,4900.0
2011-10-10 11:10:00,60.58,60.58,60.53,60.58,19600.0,47.484,47.484,47.4448,47.484,19600.0
2011-10-10 11:15:00,60.58,60.6,60.54,60.59,10300.0,47.484,47.4996,47.4526,47.4918,10300.0
2011-10-10 11:20:00,60.58,60.58,60.54,60.55,4600.0,47.484,47.484,47.4526,47.4605,4600.0
2011-10-10 11:25:00,60.57,60.63,60.55,60.63,7600.0,47.4761,47.5232,47.4605,47.5232,7600.0
2011-10-10 11:30:00,60.63,60.65,60.59,60.61,3700.0,47.5232,47.5388,47.4918,47.5075,3700.0
2011-10-10 11:35:00,60.64,60.67,60.63,60.67,4600.0,47.531,47.5545,47.5232,47.5545,4600.0
2011-10-10 11:40:00,60.67,60.7,60.66,60.69,9200.0,47.5545,47.578,47.5467,47.5702,9200.0
2011-10-10 11:45:00,60.69,60.72,60.63,60.63,6400.0,47.5702,47.5937,47.5232,47.5232,6400.0
2011-10-10 11:50:00,60.64,60.65,60.61,60.62,4900.0,47.531,47.5388,47.5075,47.5153,4900.0
2011-10-10 11:55:00,60.63,60.69,60.63,60.68,4100.0,47.5232,47.5702,47.5232,47.5624,4100.0
2011-10-10 12:00:00,60.68,60.7,60.66,60.69,10700.0,47.5624,47.578,47.5467,47.5702,10700.0
2011-10-10 12:05:00,60.7,60.73,60.61,60.64,19100.0,47.578,47.6015,47.5075,47.531,19100.0
2011-10-10 12:10:00,60.65,60.71,60.65,60.71,4600.0,47.5388,47.5859,47.5388,47.5859,4600.0
2011-10-10 12:15:00,60.7,60.71,60.67,60.67,12300.0,47.578,47.5859,47.5545,47.5545,12300.0
2011-10-10 12:20:00,60.65,60.69,60.61,60.68,10100.0,47.5388,47.5702,47.5075,47.5624,10100.0
2011-10-10 12:25:00,60.68,60.7,60.67,60.67,8000.0,47.5624,47.578,47.5545,47.5545,8000.0
2011-10-10 12:30:00,60.67,60.69,60.66,60.67,14100.0,47.5545,47.5702,47.5467,47.5545,14100.0
2011-10-10 12:35:00,60.68,60.68,60.63,60.64,26400.0,47.5624,47.5624,47.5232,47.531,26400.0
2011-10-10 12:40:00,60.65,60.7,60.64,60.65,7400.0,47.5388,47.578,47.531,47.5388,7400.0
2011-10-10 12:45:00,60.62,60.63,60.6,60.61,13800.0,47.5153,47.5232,47.4996,47.5075,13800.0
2011-10-10 12:50:00,60.6,60.62,60.57,60.57,5300.0,47.4996,47.5153,47.4761,47.4761,5300.0
2011-10-10 12:55:00,60.56,60.64,60.56,60.63,16100.0,47.4683,47.531,47.4683,47.5232,16100.0
2011-10-10 13:00:00,60.62,60.67,60.59,60.67,12300.0,47.5153,47.5545,47.4918,47.5545,12300.0
2011-10-10 13:05:00,60.67,60.7,60.65,60.68,15700.0,47.5545,47.578,47.5388,47.5624,15700.0
2011-10-10 13:10:00,60.68,60.7,60.67,60.7,4200.0,47.5624,47.578,47.5545,47.578,4200.0
2011-10-10 13:15:00,60.69,60.73,60.67,60.73,8200.0,47.5702,47.6015,47.5545,47.6015,8200.0
2011-10-10 13:20:00,60.73,60.81,60.71,60.79,24100.0,47.6015,47.6643,47.5859,47.6486,24100.0
2011-10-10 13:25:00,60.78,60.8,60.73,60.74,4800.0,47.6407,47.6564,47.6015,47.6094,4800.0
2011-10-10 13:30:00,60.73,60.74,60.69,60.7,10300.0,47.6015,47.6094,47.5702,47.578,10300.0
2011-10-10 13:35:00,60.72,60.72,60.69,60.69,7600.0,47.5937,47.5937,47.5702,47.5702,7600.0
2011-10-10 13:40:00,60.71,60.74,60.65,60.7,18100.0,47.5859,47.6094,47.5388,47.578,18100.0
2011-10-10 13:45:00,60.7,60.7,60.67,60.69,3200.0,47.578,47.578,47.5545,47.5702,3200.0
2011-10-10 13:50:00,60.69,60.69,60.65,60.68,5600.0,47.5702,47.5702,47.5388,47.5624,5600.0
2011-10-10 13:55:00,60.65,60.74,60.65,60.69,8600.0,47.5388,47.6094,47.5388,47.5702,8600.0
2011-10-10 14:00:00,60.7,60.72,60.65,60.68,10200.0,47.578,47.5937,47.5388,47.5624,10200.0
2011-10-10 14:05:00,60.65,60.66,60.58,60.6,7800.0,47.5388,47.5467,47.484,47.4996,7800.0
2011-10-10 14:10:00,60.58,60.65,60.58,60.65,5500.0,47.484,47.5388,47.484,47.5388,5500.0
2011-10-10 14:15:00,60.66,60.66,60.61,60.62,6300.0,47.5467,47.5467,47.5075,47.5153,6300.0
2011-10-10 14:20:00,60.62,60.71,60.61,60.71,6600.0,47.5153,47.5859,47.5075,47.5859,6600.0
2011-10-10 14:25:00,60.71,60.73,60.67,60.67,12800.0,47.5859,47.6015,47.5545,47.5545,12800.0
2011-10-10 14:30:00,60.7,60.73,60.67,60.71,8900.0,47.578,47.6015,47.5545,47.5859,8900.0
2011-10-10 14:35:00,60.7,60.71,60.62,60.62,14400.0,47.578,47.5859,47.5153,47.5153,14400.0
2011-10-10 14:40:00,60.63,60.67,60.62,60.65,10300.0,47.5232,47.5545,47.5153,47.5388,10300.0
2011-10-10 14:45:00,60.66,60.68,60.61,60.61,9200.0,47.5467,47.5624,47.5075,47.5075,9200.0
2011-10-10 14:50:00,60.63,60.65,60.62,60.63,8300.0,47.5232,47.5388,47.5153,47.5232,8300.0
2011-10-10 14:55:00,60.61,60.63,60.59,60.59,6300.0,47.5075,47.5232,47.4918,47.4918,6300.0
2011-10-10 15:00:00,60.58,60.61,60.57,60.59,11800.0,47.484,47.5075,47.4761,47.4918,11800.0
2011-10-10 15:05:00,60.58,60.58,60.45,60.49,16500.0,47.484,47.484,47.3821,47.4134,16500.0
2011-10-10 15:10:00,60.5,60.5,60.35,60.4,13900.0,47.4213,47.4213,47.3037,47.3429,13900.0
2011-10-10 15:15:00,60.4,60.49,60.4,60.49,24100.0,47.3429,47.4134,47.3429,47.4134,24100.0
2011-10-10 15:20:00,60.47,60.47,60.26,60.27,18500.0,47.3978,47.3978,47.2331,47.241,18500.0
2011-10-10 15:25:00,60.27,60.41,60.26,60.36,47600.0,47.241,47.3507,47.2331,47.3115,47600.0
2011-10-10 15:30:00,60.34,60.5,60.28,60.47,32100.0,47.2959,47.4213,47.2488,47.3978,32100.0
2011-10-10 15:35:00,60.46,60.48,60.34,60.43,41400.0,47.3899,47.4056,47.2959,47.3664,41400.0
2011-10-10 15:40:00,60.44,60.59,60.35,60.59,22700.0,47.3742,47.4918,47.3037,47.4918,22700.0
2011-10-10 15:45:00,60.6,60.68,60.58,60.68,31500.0,47.4996,47.5624,47.484,47.5624,31500.0
2011-10-10 15:50:00,60.68,60.84,60.68,60.84,76800.0,47.5624,47.6878,47.5624,47.6878,76800.0
2011-10-10 15:55:00,60.85,60.99,60.8,60.98,72100.0,47.6956,47.8053,47.6564,47.7975,72100.0
2011-10-11 09:30:00,60.6,60.69,60.54,60.62,64800.0,47.4996,47.5702,47.4526,47.5153,64800.0
2011-10-11 09:35:00,60.61,60.74,60.57,60.68,15300.0,47.5075,47.6094,47.4761,47.5624,15300.0
2011-10-11 09:40:00,60.69,60.73,60.59,60.66,29700.0,47.5702,47.6015,47.4918,47.5467,29700.0
2011-10-11 09:45:00,60.65,60.87,60.57,60.87,34400.0,47.5388,47.7113,47.4761,47.7113,34400.0
2011-10-11 09:50:00,60.86,60.89,60.79,60.83,16900.0,47.7034,47.727,47.6486,47.6799,16900.0
2011-10-11 09:55:00,60.82,60.84,60.74,60.8,11500.0,47.6721,47.6878,47.6094,47.6564,11500.0
2011-10-11 10:00:00,60.78,60.8,60.66,60.73,14400.0,47.6407,47.6564,47.5467,47.6015,14400.0
2011-10-11 10:05:00,60.7,60.79,60.66,60.79,13200.0,47.578,47.6486,47.5467,47.6486,13200.0
2011-10-11 10:10:00,60.82,60.92,60.82,60.89,12900.0,47.6721,47.7505,47.6721,47.727,12900.0
2011-10-11 10:15:00,60.9,60.94,60.82,60.86,10800.0,47.7348,47.7661,47.6721,47.7034,10800.0
2011-10-11 10:20:00,60.87,61.01,60.8,61.0,29000.0,47.7113,47.821,47.6564,47.8132,29000.0
2011-10-11 10:25:00,61.0,61.07,60.97,61.07,17600.0,47.8132,47.868,47.7897,47.868,17600.0
2011-10-11 10:30:00,61.03,61.11,61.02,61.11,16800.0,47.8367,47.8994,47.8289,47.8994,16800.0
2011-10-11 10:35:00,61.11,61.12,61.03,61.1,46900.0,47.8994,47.9072,47.8367,47.8916,46900.0
2011-10-11 10:40:00,61.11,61.22,61.04,61.21,32400.0,47.8994,47.9856,47.8445,47.9778,32400.0
2011-10-11 10:45:00,61.23,61.27,61.18,61.19,18800.0,47.9935,48.0248,47.9543,47.9621,18800.0
2011-10-11 10:50:00,61.18,61.23,61.06,61.06,25100.0,47.9543,47.9935,47.8602,47.8602,25100.0
2011-10-11 10:55:00,61.07,61.07,61.02,61.07,5700.0,47.868,47.868,47.8289,47.868,5700.0
2011-10-11 11:00:00,61.09,61.13,61.03,61.13,20800.0,47.8837,47.9151,47.8367,47.9151,20800.0
2011-10-11 11:05:00,61.11,61.11,60.96,61.03,15600.0,47.8994,47.8994,47.7818,47.8367,15600.0
2011-10-11 11:10:00,61.01,61.06,60.97,60.97,13500.0,47.821,47.8602,47.7897,47.7897,13500.0
2011-10-11 11:15:00,60.96,60.96,60.9,60.95,12500.0,47.7818,47.7818,47.7348,47.774,12500.0
2011-10-11 11:20:00,60.93,60.94,60.87,60.92,19100.0,47.7583,47.7661,47.7113,47.7505,19100.0
2011-10-11 11:25:00,60.92,60.99,60.91,60.92,10800.0,47.7505,47.8053,47.7426,47.7505,10800.0
2011-10-11 11:30:00,60.93,61.05,60.93,61.05,13600.0,47.7583,47.8524,47.7583,47.8524,13600.0
2011-10-11 11:35:00,61.04,61.07,61.0,61.04,10000.0,47.8445,47.868,47.8132,47.8445,10000.0
2011-10-11 11:40:00,61.05,61.1,61.0,61.09,8600.0,47.8524,47.8916,47.8132,47.8837,8600.0
2011-10-11 11:45:00,61.12,61.14,61.07,61.09,10200.0,47.9072,47.9229,47.868,47.8837,10200.0
2011-10-11 11:50:00,61.09,61.1,61.01,61.06,16600.0,47.8837,47.8916,47.821,47.8602,16600.0
2011-10-11 11:55:00,61.06,61.17,61.05,61.12,11300.0,47.8602,47.9464,47.8524,47.9072,11300.0
2011-10-11 12:00:00,61.14,61.16,61.05,61.05,7500.0,47.9229,47.9386,47.8524,47.8524,7500.0
2011-10-11 12:05:00,61.04,61.15,61.04,61.15,3000.0,47.8445,47.9308,47.8445,47.9308,3000.0
2011-10-11 12:10:00,61.14,61.2,61.11,61.19,4100.0,47.9229,47.9699,47.8994,47.9621,4100.0
2011-10-11 12:15:00,61.17,61.19,61.1,61.1,5900.0,47.9464,47.9621,47.8916,47.8916,5900.0
2011-10-11 12:20:00,61.11,61.12,61.06,61.08,5400.0,47.8994,47.9072,47.8602,47.8759,5400.0
2011-10-11 12:25:00,61.08,61.13,61.08,61.1,3500.0,47.8759,47.9151,47.8759,47.8916,3500.0
2011-10-11 12:30:00,61.1,61.12,60.99,60.99,13400.0,47.8916,47.9072,47.8053,47.8053,13400.0
2011-10-11 12:35:00,61.0,61.05,60.89,60.9,11500.0,47.8132,47.8524,47.727,47.7348,11500.0
2011-10-11 12:40:00,60.9,60.94,60.87,60.94,4800.0,47.7348,47.7661,47.7113,47.7661,4800.0
2011-10-11 12:45:00,60.93,60.96,60.84,60.85,4000.0,47.7583,47.7818,47.6878,47.6956,4000.0
2011-10-11 12:50:00,60.84,60.9,60.82,60.9,7000.0,47.6878,47.7348,47.6721,47.7348,7000.0
2011-10-11 12:55:00,60.91,60.99,60.9,60.99,12000.0,47.7426,47.8053,47.7348,47.8053,12000.0
2011-10-11 13:00:00,60.99,61.03,60.93,60.97,72800.0,47.8053,47.8367,47.7583,47.7897,72800.0
2011-10-11 13:05:00,60.96,60.99,60.87,60.96,139700.0,47.7818,47.8053,47.7113,47.7818,139700.0
2011-10-11 13:10:00,60.97,60.98,60.78,60.84,36000.0,47.7897,47.7975,47.6407,47.6878,36000.0
2011-10-11 13:15:00,60.86,60.98,60.86,60.95,24000.0,47.7034,47.7975,47.7034,47.774,24000.0
2011-10-11 13:20:00,60.95,61.03,60.95,60.99,15300.0,47.774,47.8367,47.774,47.8053,15300.0
2011-10-11 13:25:00,60.96,61.07,60.93,61.06,6700.0,47.7818,47.868,47.7583,47.8602,6700.0
2011-10-11 13:30:00,61.07,61.07,61.01,61.03,4600.0,47.868,47.868,47.821,47.8367,4600.0
2011-10-11 13:35:00,61.03,61.1,61.02,61.03,13300.0,47.8367,47.8916,47.8289,47.8367,13300.0
2011-10-11 13:40:00,61.04,61.04,60.97,60.99,2800.0,47.8445,47.8445,47.7897,47.8053,2800.0
2011-10-11 13:45:00,61.0,61.05,60.9,60.94,17200.0,47.8132,47.8524,47.7348,47.7661,17200.0
2011-10-11 13:50:00,60.94,61.16,60.93,61.13,42800.0,47.7661,47.9386,47.7583,47.9151,42800.0
2011-10-11 13:55:00,61.13,61.19,61.11,61.19,68000.0,47.9151,47.9621,47.8994,47.9621,68000.0
2011-10-11 14:00:00,61.19,61.2,61.11,61.14,38000.0,47.9621,47.9699,47.8994,47.9229,38000.0
2011-10-11 14:05:00,61.11,61.14,61.07,61.09,16000.0,47.8994,47.9229,47.868,47.8837,16000.0
2011-10-11 14:10:00,61.09,61.15,61.08,61.1,35500.0,47.8837,47.9308,47.8759,47.8916,35500.0
2011-10-11 14:15:00,61.08,61.14,61.04,61.09,14000.0,47.8759,47.9229,47.8445,47.8837,14000.0
2011-10-11 14:20:00,61.09,61.13,60.92,60.96,39700.0,47.8837,47.9151,47.7505,47.7818,39700.0
2011-10-11 14:25:00,60.97,61.0,60.9,60.93,20100.0,47.7897,47.8132,47.7348,47.7583,20100.0
2011-10-11 14:30:00,60.93,61.02,60.9,60.99,497200.0,47.7583,47.8289,47.7348,47.8053,497200.0
2011-10-11 14:35:00,60.99,60.99,60.87,60.87,20100.0,47.8053,47.8053,47.7113,47.7113,20100.0
2011-10-11 14:40:00,60.87,60.94,60.86,60.92,15600.0,47.7113,47.7661,47.7034,47.7505,15600.0
2011-10-11 14:45:00,60.91,60.92,60.83,60.84,7500.0,47.7426,47.7505,47.6799,47.6878,7500.0
2011-10-11 14:50:00,60.85,60.88,60.82,60.83,12100.0,47.6956,47.7191,47.6721,47.6799,12100.0
2011-10-11 14:55:00,60.85,60.98,60.85,60.96,23200.0,47.6956,47.7975,47.6956,47.7818,23200.0
2011-10-11 15:00:00,60.98,61.1,60.98,61.04,102700.0,47.7975,47.8916,47.7975,47.8445,102700.0
2011-10-11 15:05:00,61.06,61.16,61.02,61.13,37000.0,47.8602,47.9386,47.8289,47.9151,37000.0
2011-10-11 15:10:00,61.13,61.14,61.07,61.13,44400.0,47.9151,47.9229,47.868,47.9151,44400.0
2011-10-11 15:15:00,61.13,61.17,61.05,61.05,57300.0,47.9151,47.9464,47.8524,47.8524,57300.0
2011-10-11 15:20:00,61.05,61.06,60.97,61.05,19500.0,47.8524,47.8602,47.7897,47.8524,19500.0
2011-10-11 15:25:00,61.06,61.11,60.93,60.93,51200.0,47.8602,47.8994,47.7583,47.7583,51200.0
2011-10-11 15:30:00,60.94,61.13,60.94,61.11,39600.0,47.7661,47.9151,47.7661,47.8994,39600.0
2011-10-11 15:35:00,61.11,61.18,61.05,61.12,76100.0,47.8994,47.9543,47.8524,47.9072,76100.0
2011-10-11 15:40:00,61.14,61.18,61.07,61.1,272000.0,47.9229,47.9543,47.868,47.8916,272000.0
2011-10-11 15:45:00,61.1,61.18,61.03,61.1,36200.0,47.8916,47.9543,47.8367,47.8916,36200.0
2011-10-11 15:50:00,61.1,61.15,61.02,61.03,36500.0,47.8916,47.9308,47.8289,47.8367,36500.0
2011-10-11 15:55:00,61.04,61.05,60.96,61.05,34300.0,47.8445,47.8524,47.7818,47.8524,34300.0
2011-10-12 09:30:00,61.57,61.62,61.47,61.54,94300.0,48.26,48.2991,48.1816,48.2364,94300.0
2011-10-12 09:35:00,61.54,61.56,61.46,61.5,37400.0,48.2364,48.2521,48.1737,48.2051,37400.0
2011-10-12 09:40:00,61.5,61.69,61.47,61.64,37700.0,48.2051,48.354,48.1816,48.3148,37700.0
2011-10-12 09:45:00,61.64,61.69,61.46,61.5,22600.0,48.3148,48.354,48.1737,48.2051,22600.0
2011-10-12 09:50:00,61.5,61.62,61.5,61.62,42600.0,48.2051,48.2991,48.2051,48.2991,42600.0
2011-10-12 09:55:00,61.63,61.69,61.55,61.69,23700.0,48.307,48.354,48.2443,48.354,23700.0
2011-10-12 10:00:00,61.71,61.71,61.54,61.57,18600.0,48.3697,48.3697,48.2364,48.26,18600.0
2011-10-12 10:05:00,61.6,61.72,61.53,61.7,24200.0,48.2835,48.3775,48.2286,48.3619,24200.0
2011-10-12 10:10:00,61.71,61.78,61.7,61.78,21900.0,48.3697,48.4246,48.3619,48.4246,21900.0
2011-10-12 10:15:00,61.79,61.96,61.79,61.91,41100.0,48.4324,48.5656,48.4324,48.5265,41100.0
2011-10-12 10:20:00,61.92,61.92,61.84,61.84,11200.0,48.5343,48.5343,48.4716,48.4716,11200.0
2011-10-12 10:25:00,61.84,61.91,61.83,61.86,58100.0,48.4716,48.5265,48.4637,48.4873,58100.0
2011-10-12 10:30:00,61.88,61.92,61.84,61.92,12000.0,48.5029,48.5343,48.4716,48.5343,12000.0
2011-10-12 10:35:00,61.93,62.05,61.93,62.05,49600.0,48.5421,48.6362,48.5421,48.6362,49600.0
2011-10-12 10:40:00,62.04,62.05,61.95,61.96,19900.0,48.6284,48.6362,48.5578,48.5656,19900.0
2011-10-12 10:45:00,61.96,61.99,61.9,61.91,6600.0,48.5656,48.5892,48.5186,48.5265,6600.0
2011-10-12 10:50:00,61.89,61.9,61.79,61.82,15100.0,48.5108,48.5186,48.4324,48.4559,15100.0
2011-10-12 10:55:00,61.82,61.87,61.77,61.78,19100.0,48.4559,48.4951,48.4167,48.4246,19100.0
2011-10-12 11:00:00,61.8,61.86,61.79,61.86,17300.0,48.4402,48.4873,48.4324,48.4873,17300.0
2011-10-12 11:05:00,61.84,61.9,61.84,61.9,15100.0,48.4716,48.5186,48.4716,48.5186,15100.0
2011-10-12 11:10:00,61.92,61.93,61.89,61.91,8200.0,48.5343,48.5421,48.5108,48.5265,8200.0
2011-10-12 11:15:00,61.95,61.97,61.93,61.96,4100.0,48.5578,48.5735,48.5421,48.5656,4100.0
2011-10-12 11:20:00,61.93,61.98,61.89,61.9,4500.0,48.5421,48.5813,48.5108,48.5186,4500.0
2011-10-12 11:25:00,61.9,61.98,61.9,61.93,19900.0,48.5186,48.5813,48.5186,48.5421,19900.0
2011-10-12 11:30:00,61.92,62.0,61.92,61.98,17800.0,48.5343,48.597,48.5343,48.5813,17800.0
2011-10-12 11:35:00,61.98,62.04,61.96,61.97,191200.0,48.5813,48.6284,48.5656,48.5735,191200.0
2011-10-12 11:40:00,61.99,62.03,61.98,62.02,13100.0,48.5892,48.6205,48.5813,48.6127,13100.0
2011-10-12 11:45:00,62.02,62.02,61.92,61.95,20100.0,48.6127,48.6127,48.5343,48.5578,20100.0
2011-10-12 11:50:00,61.95,61.98,61.9,61.98,10500.0,48.5578,48.5813,48.5186,48.5813,10500.0
2011-10-12 11:55:00,61.97,61.97,61.88,61.88,11800.0,48.5735,48.5735,48.5029,48.5029,11800.0
2011-10-12 12:00:00,61.88,61.94,61.88,61.94,6800.0,48.5029,48.55,48.5029,48.55,6800.0
2011-10-12 12:05:00,61.93,61.93,61.85,61.85,28300.0,48.5421,48.5421,48.4794,48.4794,28300.0
2011-10-12 12:10:00,61.84,61.88,61.81,61.88,18000.0,48.4716,48.5029,48.4481,48.5029,18000.0
2011-10-12 12:15:00,61.87,61.9,61.86,61.88,10800.0,48.4951,48.5186,48.4873,48.5029,10800.0
2011-10-12 12:20:00,61.89,61.94,61.89,61.94,9900.0,48.5108,48.55,48.5108,48.55,9900.0
2011-10-12 12:25:00,61.94,61.95,61.88,61.95,19100.0,48.55,48.5578,48.5029,48.5578,19100.0
2011-10-12 12:30:00,61.94,61.99,61.94,61.97,14100.0,48.55,48.5892,48.55,48.5735,14100.0
2011-10-12 12:35:00,61.96,61.99,61.92,61.95,10400.0,48.5656,48.5892,48.5343,48.5578,10400.0
2011-10-12 12:40:00,61.96,61.98,61.94,61.95,16800.0,48.5656,48.5813,48.55,48.5578,16800.0
2011-10-12 12:45:00,61.95,62.0,61.94,61.98,7400.0,48.5578,48.597,48.55,48.5813,7400.0
2011-10-12 12:50:00,61.99,62.13,61.98,62.13,29000.0,48.5892,48.6989,48.5813,48.6989,29000.0
2011-10-12 12:55:00,62.13,62.13,62.08,62.11,15900.0,48.6989,48.6989,48.6597,48.6832,15900.0
2011-10-12 13:00:00,62.12,62.22,62.12,62.22,22600.0,48.6911,48.7694,48.6911,48.7694,22600.0
2011-10-12 13:05:00,62.23,62.23,62.15,62.15,15500.0,48.7773,48.7773,48.7146,48.7146,15500.0
2011-10-12 13:10:00,62.15,62.18,62.1,62.11,18700.0,48.7146,48.7381,48.6754,48.6832,18700.0
2011-10-12 13:15:00,62.1,62.12,62.09,62.11,28700.0,48.6754,48.6911,48.6675,48.6832,28700.0
2011-10-12 13:20:00,62.12,62.16,62.1,62.1,7200.0,48.6911,48.7224,48.6754,48.6754,7200.0
2011-10-12 13:25:00,62.08,62.11,62.07,62.08,10000.0,48.6597,48.6832,48.6519,48.6597,10000.0
2011-10-12 13:30:00,62.1,62.17,62.08,62.12,28800.0,48.6754,48.7302,48.6597,48.6911,28800.0
2011-10-12 13:35:00,62.13,62.19,62.13,62.16,26300.0,48.6989,48.7459,48.6989,48.7224,26300.0
2011-10-12 13:40:00,62.16,62.2,62.14,62.17,82400.0,48.7224,48.7538,48.7067,48.7302,82400.0
2011-10-12 13:45:00,62.15,62.18,62.08,62.1,8600.0,48.7146,48.7381,48.6597,48.6754,8600.0
2011-10-12 13:50:00,62.11,62.11,62.03,62.05,18100.0,48.6832,48.6832,48.6205,48.6362,18100.0
2011-10-12 13:55:00,62.05,62.08,62.04,62.06,6700.0,48.6362,48.6597,48.6284,48.644,6700.0
2011-10-12 14:00:00,62.07,62.14,62.02,62.12,22300.0,48.6519,48.7067,48.6127,48.6911,22300.0
2011-10-12 14:05:00,62.12,62.23,62.12,62.22,29500.0,48.6911,48.7773,48.6911,48.7694,29500.0
2011-10-12 14:10:00,62.23,62.25,62.19,62.25,22500.0,48.7773,48.793,48.7459,48.793,22500.0
2011-10-12 14:15:00,62.26,62.27,62.14,62.17,7600.0,48.8008,48.8086,48.7067,48.7302,7600.0
2011-10-12 14:20:00,62.17,62.2,62.11,62.18,6500.0,48.7302,48.7538,48.6832,48.7381,6500.0
2011-10-12 14:25:00,62.18,62.22,62.13,62.21,4500.0,48.7381,48.7694,48.6989,48.7616,4500.0
2011-10-12 14:30:00,62.21,62.36,62.21,62.32,28200.0,48.7616,48.8792,48.7616,48.8478,28200.0
2011-10-12 14:35:00,62.29,62.32,62.2,62.22,9700.0,48.8243,48.8478,48.7538,48.7694,9700.0
2011-10-12 14:40:00,62.23,62.27,62.16,62.17,13400.0,48.7773,48.8086,48.7224,48.7302,13400.0
2011-10-12 14:45:00,62.17,62.21,62.13,62.21,36600.0,48.7302,48.7616,48.6989,48.7616,36600.0
2011-10-12 14:50:00,62.21,62.21,62.09,62.09,14200.0,48.7616,48.7616,48.6675,48.6675,14200.0
2011-10-12 14:55:00,62.09,62.11,61.92,61.97,96800.0,48.6675,48.6832,48.5343,48.5735,96800.0
2011-10-12 15:00:00,61.98,62.03,61.92,61.95,59500.0,48.5813,48.6205,48.5343,48.5578,59500.0
2011-10-12 15:05:00,61.93,62.04,61.89,62.0,38800.0,48.5421,48.6284,48.5108,48.597,38800.0
2011-10-12 15:10:00,61.99,62.07,61.93,62.03,43500.0,48.5892,48.6519,48.5421,48.6205,43500.0
2011-10-12 15:15:00,62.01,62.01,61.85,61.93,20200.0,48.6048,48.6048,48.4794,48.5421,20200.0
2011-10-12 15:20:00,61.94,61.97,61.84,61.87,46600.0,48.55,48.5735,48.4716,48.4951,46600.0
2011-10-12 15:25:00,61.88,62.0,61.83,61.97,70600.0,48.5029,48.597,48.4637,48.5735,70600.0
2011-10-12 15:30:00,61.97,62.04,61.9,61.95,89700.0,48.5735,48.6284,48.5186,48.5578,89700.0
2011-10-12 15:35:00,61.96,62.06,61.89,62.02,109400.0,48.5656,48.644,48.5108,48.6127,109400.0
2011-10-12 15:40:00,62.02,62.09,61.98,62.08,105700.0,48.6127,48.6675,48.5813,48.6597,105700.0
2011-10-12 15:45:00,62.07,62.08,61.65,61.72,155500.0,48.6519,48.6597,48.3227,48.3775,155500.0
2011-10-12 15:50:00,61.71,61.83,61.62,61.66,170100.0,48.3697,48.4637,48.2991,48.3305,170100.0
2011-10-12 15:55:00,61.66,61.76,61.61,61.61,251800.0,48.3305,48.4089,48.2913,48.2913,251800.0
2011-10-13 09:30:00,61.29,61.32,61.2,61.31,50100.0,48.0405,48.064,47.9699,48.0562,50100.0
2011-10-13 09:35:00,61.31,61.33,61.12,61.16,51700.0,48.0562,48.0718,47.9072,47.9386,51700.0
2011-10-13 09:40:00,61.13,61.19,61.1,61.11,63700.0,47.9151,47.9621,47.8916,47.8994,63700.0
2011-10-13 09:45:00,61.12,61.28,61.1,61.22,82400.0,47.9072,48.0326,47.8916,47.9856,82400.0
2011-10-13 09:50:00,61.24,61.24,61.05,61.08,46200.0,48.0013,48.0013,47.8524,47.8759,46200.0
2011-10-13 09:55:00,61.08,61.09,60.99,61.05,28900.0,47.8759,47.8837,47.8053,47.8524,28900.0
2011-10-13 10:00:00,61.05,61.14,60.96,61.0,56100.0,47.8524,47.9229,47.7818,47.8132,56100.0
2011-10-13 10:05:00,60.98,61.06,60.93,61.05,23700.0,47.7975,47.8602,47.7583,47.8524,23700.0
2011-10-13 10:10:00,61.04,61.17,61.04,61.11,39200.0,47.8445,47.9464,47.8445,47.8994,39200.0
2011-10-13 10:15:00,61.12,61.12,60.94,60.94,36500.0,47.9072,47.9072,47.7661,47.7661,36500.0
2011-10-13 10:20:00,60.94,61.1,60.94,61.1,8100.0,47.7661,47.8916,47.7661,47.8916,8100.0
2011-10-13 10:25:00,61.09,61.19,61.07,61.12,10400.0,47.8837,47.9621,47.868,47.9072,10400.0
2011-10-13 10:30:00,61.11,61.27,61.1,61.23,19300.0,47.8994,48.0248,47.8916,47.9935,19300.0
2011-10-13 10:35:00,61.23,61.24,61.12,61.13,11100.0,47.9935,48.0013,47.9072,47.9151,11100.0
2011-10-13 10:40:00,61.15,61.17,61.01,61.06,6700.0,47.9308,47.9464,47.821,47.8602,6700.0
2011-10-13 10:45:00,61.03,61.04,60.96,60.96,14600.0,47.8367,47.8445,47.7818,47.7818,14600.0
2011-10-13 10:50:00,61.0,61.07,60.98,61.01,17500.0,47.8132,47.868,47.7975,47.821,17500.0
2011-10-13 10:55:00,61.01,61.04,60.85,60.85,26200.0,47.821,47.8445,47.6956,47.6956,26200.0
2011-10-13 11:00:00,60.86,61.0,60.82,61.0,37200.0,47.7034,47.8132,47.6721,47.8132,37200.0
2011-10-13 11:05:00,61.0,61.0,60.89,60.89,27900.0,47.8132,47.8132,47.727,47.727,27900.0
2011-10-13 11:10:00,60.9,61.04,60.89,61.01,9500.0,47.7348,47.8445,47.727,47.821,9500.0
2011-10-13 11:15:00,61.02,61.05,60.79,60.79,39700.0,47.8289,47.8524,47.6486,47.6486,39700.0
2011-10-13 11:20:00,60.81,60.98,60.81,60.97,13300.0,47.6643,47.7975,47.6643,47.7897,13300.0
2011-10-13 11:25:00,60.94,61.01,60.9,60.92,18500.0,47.7661,47.821,47.7348,47.7505,18500.0
2011-10-13 11:30:00,60.93,61.07,60.91,61.02,12200.0,47.7583,47.868,47.7426,47.8289,12200.0
2011-10-13 11:35:00,61.04,61.09,61.01,61.06,7800.0,47.8445,47.8837,47.821,47.8602,7800.0
2011-10-13 11:40:00,61.07,61.11,61.01,61.04,10200.0,47.868,47.8994,47.821,47.8445,10200.0
2011-10-13 11:45:00,61.1,61.2,61.08,61.13,36800.0,47.8916,47.9699,47.8759,47.9151,36800.0
2011-10-13 11:50:00,61.12,61.16,61.09,61.1,19700.0,47.9072,47.9386,47.8837,47.8916,19700.0
2011-10-13 11:55:00,61.11,61.17,61.11,61.11,13200.0,47.8994,47.9464,47.8994,47.8994,13200.0
2011-10-13 12:00:00,61.13,61.2,61.11,61.19,10300.0,47.9151,47.9699,47.8994,47.9621,10300.0
2011-10-13 12:05:00,61.2,61.2,61.12,61.12,15400.0,47.9699,47.9699,47.9072,47.9072,15400.0
2011-10-13 12:10:00,61.14,61.15,61.03,61.06,6300.0,47.9229,47.9308,47.8367,47.8602,6300.0
2011-10-13 12:15:00,61.07,61.1,61.04,61.07,3200.0,47.868,47.8916,47.8445,47.868,3200.0
2011-10-13 12:20:00,61.07,61.1,61.06,61.07,6700.0,47.868,47.8916,47.8602,47.868,6700.0
2011-10-13 12:25:00,61.06,61.08,61.0,61.0,5400.0,47.8602,47.8759,47.8132,47.8132,5400.0
2011-10-13 12:30:00,61.0,61.01,60.93,60.96,10800.0,47.8132,47.821,47.7583,47.7818,10800.0
2011-10-13 12:35:00,60.96,60.96,60.93,60.93,400.0,47.7818,47.7818,47.7583,47.7583,400.0
2011-10-13 12:40:00,61.0,61.0,60.97,60.99,52200.0,47.8132,47.8132,47.7897,47.8053,52200.0
2011-10-13 12:45:00,60.99,61.07,60.99,61.05,11600.0,47.8053,47.868,47.8053,47.8524,11600.0
2011-10-13 12:50:00,61.05,61.07,61.01,61.06,14000.0,47.8524,47.868,47.821,47.8602,14000.0
2011-10-13 12:55:00,61.09,61.13,61.08,61.09,2300.0,47.8837,47.9151,47.8759,47.8837,2300.0
2011-10-13 13:00:00,61.1,61.1,61.03,61.06,4100.0,47.8916,47.8916,47.8367,47.8602,4100.0
2011-10-13 13:05:00,61.05,61.2,61.0,61.19,25000.0,47.8524,47.9699,47.8132,47.9621,25000.0
2011-10-13 13:10:00,61.19,61.31,61.19,61.29,19000.0,47.9621,48.0562,47.9621,48.0405,19000.0
2011-10-13 13:15:00,61.3,61.3,61.24,61.24,15500.0,48.0483,48.0483,48.0013,48.0013,15500.0
2011-10-13 13:20:00,61.23,61.25,61.21,61.23,5400.0,47.9935,48.0091,47.9778,47.9935,5400.0
2011-10-13 13:25:00,61.28,61.39,61.25,61.37,23700.0,48.0326,48.1189,48.0091,48.1032,23700.0
2011-10-13 13:30:00,61.38,61.4,61.34,61.39,8900.0,48.111,48.1267,48.0797,48.1189,8900.0
2011-10-13 13:35:00,61.38,61.41,61.34,61.37,14100.0,48.111,48.1345,48.0797,48.1032,14100.0
2011-10-13 13:40:00,61.37,61.41,61.3,61.41,75800.0,48.1032,48.1345,48.0483,48.1345,75800.0
2011-10-13 13:45:00,61.4,61.46,61.39,61.44,71000.0,48.1267,48.1737,48.1189,48.1581,71000.0
2011-10-13 13:50:00,61.44,61.44,61.37,61.38,58000.0,48.1581,48.1581,48.1032,48.111,58000.0
2011-10-13 13:55:00,61.37,61.41,61.34,61.35,27200.0,48.1032,48.1345,48.0797,48.0875,27200.0
2011-10-13 14:00:00,61.35,61.36,61.26,61.3,213800.0,48.0875,48.0954,48.017,48.0483,213800.0
2011-10-13 14:05:00,61.29,61.35,61.28,61.34,18500.0,48.0405,48.0875,48.0326,48.0797,18500.0
2011-10-13 14:10:00,61.33,61.33,61.26,61.3,19200.0,48.0718,48.0718,48.017,48.0483,19200.0
2011-10-13 14:15:00,61.29,61.37,61.29,61.36,15000.0,48.0405,48.1032,48.0405,48.0954,15000.0
2011-10-13 14:20:00,61.36,61.43,61.32,61.34,26400.0,48.0954,48.1502,48.064,48.0797,26400.0
2011-10-13 14:25:00,61.34,61.34,61.24,61.29,16300.0,48.0797,48.0797,48.0013,48.0405,16300.0
2011-10-13 14:30:00,61.29,61.39,61.28,61.36,14700.0,48.0405,48.1189,48.0326,48.0954,14700.0
2011-10-13 14:35:00,61.37,61.41,61.32,61.34,7100.0,48.1032,48.1345,48.064,48.0797,7100.0
2011-10-13 14:40:00,61.34,61.42,61.29,61.4,26000.0,48.0797,48.1424,48.0405,48.1267,26000.0
2011-10-13 14:45:00,61.42,61.61,61.37,61.6,40100.0,48.1424,48.2913,48.1032,48.2835,40100.0
2011-10-13 14:50:00,61.6,61.63,61.53,61.63,16800.0,48.2835,48.307,48.2286,48.307,16800.0
2011-10-13 14:55:00,61.62,61.62,61.55,61.56,7200.0,48.2991,48.2991,48.2443,48.2521,7200.0
2011-10-13 15:00:00,61.57,61.67,61.55,61.64,21700.0,48.26,48.3383,48.2443,48.3148,21700.0
2011-10-13 15:05:00,61.65,61.74,61.65,61.73,18600.0,48.3227,48.3932,48.3227,48.3854,18600.0
2011-10-13 15:10:00,61.73,61.73,61.62,61.67,35400.0,48.3854,48.3854,48.2991,48.3383,35400.0
2011-10-13 15:15:00,61.7,61.75,61.68,61.72,92700.0,48.3619,48.401,48.3462,48.3775,92700.0
2011-10-13 15:20:00,61.72,61.73,61.51,61.51,36400.0,48.3775,48.3854,48.2129,48.2129,36400.0
2011-10-13 15:25:00,61.49,61.5,61.42,61.42,11000.0,48.1972,48.2051,48.1424,48.1424,11000.0
2011-10-13 15:30:00,61.42,61.47,61.33,61.38,42700.0,48.1424,48.1816,48.0718,48.111,42700.0
2011-10-13 15:35:00,61.41,61.46,61.35,61.36,19400.0,48.1345,48.1737,48.0875,48.0954,19400.0
2011-10-13 15:40:00,61.37,61.46,61.36,61.43,15500.0,48.1032,48.1737,48.0954,48.1502,15500.0
2011-10-13 15:45:00,61.43,61.51,61.34,61.43,37900.0,48.1502,48.2129,48.0797,48.1502,37900.0
2011-10-13 15:50:00,61.44,61.55,61.44,61.54,20200.0,48.1581,48.2443,48.1581,48.2364,20200.0
2011-10-13 15:55:00,61.54,61.6,61.53,61.54,27200.0,48.2364,48.2835,48.2286,48.2364,27200.0
2011-10-14 09:30:00,62.32,62.39,62.29,62.38,55100.0,48.8478,48.9027,48.8243,48.8949,55100.0
2011-10-14 09:35:00,62.39,62.43,62.34,62.42,22600.0,48.9027,48.934,48.8635,48.9262,22600.0
2011-10-14 09:40:00,62.43,62.47,62.33,62.35,39600.0,48.934,48.9654,48.8557,48.8713,39600.0
2011-10-14 09:45:00,62.34,62.47,62.34,62.41,32000.0,48.8635,48.9654,48.8635,48.9184,32000.0
2011-10-14 09:50:00,62.4,62.42,62.28,62.28,13700.0,48.9105,48.9262,48.8165,48.8165,13700.0
2011-10-14 09:55:00,62.28,62.38,62.26,62.32,17400.0,48.8165,48.8949,48.8008,48.8478,17400.0
2011-10-14 10:00:00,62.32,62.32,62.24,62.29,11200.0,48.8478,48.8478,48.7851,48.8243,11200.0
2011-10-14 10:05:00,62.3,62.34,62.28,62.32,41400.0,48.8321,48.8635,48.8165,48.8478,41400.0
2011-10-14 10:10:00,62.31,62.33,62.23,62.24,27900.0,48.84,48.8557,48.7773,48.7851,27900.0
2011-10-14 10:15:00,62.25,62.25,62.12,62.12,16200.0,48.793,48.793,48.6911,48.6911,16200.0
2011-10-14 10:20:00,62.12,62.24,62.1,62.23,12700.0,48.6911,48.7851,48.6754,48.7773,12700.0
2011-10-14 10:25:00,62.22,62.24,62.07,62.07,11400.0,48.7694,48.7851,48.6519,48.6519,11400.0
2011-10-14 10:30:00,62.08,62.14,62.04,62.14,11200.0,48.6597,48.7067,48.6284,48.7067,11200.0
2011-10-14 10:35:00,62.16,62.18,62.12,62.12,5000.0,48.7224,48.7381,48.6911,48.6911,5000.0
2011-10-14 10:40:00,62.1,62.17,62.05,62.17,19400.0,48.6754,48.7302,48.6362,48.7302,19400.0
2011-10-14 10:45:00,62.15,62.2,62.14,62.16,7900.0,48.7146,48.7538,48.7067,48.7224,7900.0
2011-10-14 10:50:00,62.18,62.21,62.09,62.1,82800.0,48.7381,48.7616,48.6675,48.6754,82800.0
2011-10-14 10:55:00,62.12,62.22,62.1,62.19,15300.0,48.6911,48.7694,48.6754,48.7459,15300.0
2011-10-14 11:00:00,62.21,62.25,62.2,62.24,5400.0,48.7616,48.793,48.7538,48.7851,5400.0
2011-10-14 11:05:00,62.25,62.25,62.13,62.18,10300.0,48.793,48.793,48.6989,48.7381,10300.0
2011-10-14 11:10:00,62.18,62.2,62.11,62.14,7300.0,48.7381,48.7538,48.6832,48.7067,7300.0
2011-10-14 11:15:00,62.15,62.2,62.11,62.2,3700.0,48.7146,48.7538,48.6832,48.7538,3700.0
2011-10-14 11:20:00,62.2,62.2,62.0,62.02,24500.0,48.7538,48.7538,48.597,48.6127,24500.0
2011-10-14 11:25:00,62.01,62.03,61.96,61.99,22100.0,48.6048,48.6205,48.5656,48.5892,22100.0
2011-10-14 11:30:00,61.98,62.08,61.97,62.06,11200.0,48.5813,48.6597,48.5735,48.644,11200.0
2011-10-14 11:35:00,62.07,62.09,62.02,62.02,6300.0,48.6519,48.6675,48.6127,48.6127,6300.0
2011-10-14 11:40:00,62.02,62.09,62.02,62.03,7700.0,48.6127,48.6675,48.6127,48.6205,7700.0
2011-10-14 11:45:00,62.06,62.11,62.06,62.06,8400.0,48.644,48.6832,48.644,48.644,8400.0
2011-10-14 11:50:00,62.06,62.07,62.04,62.07,16300.0,48.644,48.6519,48.6284,48.6519,16300.0
2011-10-14 11:55:00,62.06,62.09,62.01,62.01,15300.0,48.644,48.6675,48.6048,48.6048,15300.0
2011-10-14 12:00:00,62.0,62.03,61.97,62.02,8700.0,48.597,48.6205,48.5735,48.6127,8700.0
2011-10-14 12:05:00,62.0,62.01,61.96,62.01,12500.0,48.597,48.6048,48.5656,48.6048,12500.0
2011-10-14 12:10:00,62.02,62.04,61.96,61.96,8900.0,48.6127,48.6284,48.5656,48.5656,8900.0
2011-10-14 12:15:00,61.97,61.98,61.94,61.94,7000.0,48.5735,48.5813,48.55,48.55,7000.0
2011-10-14 12:20:00,61.95,62.01,61.95,61.99,7100.0,48.5578,48.6048,48.5578,48.5892,7100.0
2011-10-14 12:25:00,61.99,62.02,61.94,62.01,139800.0,48.5892,48.6127,48.55,48.6048,139800.0
2011-10-14 12:30:00,62.03,62.08,62.03,62.08,9400.0,48.6205,48.6597,48.6205,48.6597,9400.0
2011-10-14 12:35:00,62.08,62.12,62.07,62.07,28800.0,48.6597,48.6911,48.6519,48.6519,28800.0
2011-10-14 12:40:00,62.07,62.1,62.06,62.06,10700.0,48.6519,48.6754,48.644,48.644,10700.0
2011-10-14 12:45:00,62.06,62.11,62.06,62.1,5300.0,48.644,48.6832,48.644,48.6754,5300.0
2011-10-14 12:50:00,62.09,62.12,62.07,62.08,12700.0,48.6675,48.6911,48.6519,48.6597,12700.0
2011-10-14 12:55:00,62.08,62.08,62.06,62.07,4500.0,48.6597,48.6597,48.644,48.6519,4500.0
2011-10-14 13:00:00,62.07,62.16,62.07,62.16,3400.0,48.6519,48.7224,48.6519,48.7224,3400.0
2011-10-14 13:05:00,62.15,62.17,62.14,62.16,12200.0,48.7146,48.7302,48.7067,48.7224,12200.0
2011-10-14 13:10:00,62.15,62.18,62.12,62.18,30600.0,48.7146,48.7381,48.6911,48.7381,30600.0
2011-10-14 13:15:00,62.18,62.25,62.18,62.25,77400.0,48.7381,48.793,48.7381,48.793,77400.0
2011-10-14 13:20:00,62.24,62.25,62.23,62.23,16200.0,48.7851,48.793,48.7773,48.7773,16200.0
2011-10-14 13:25:00,62.22,62.22,62.18,62.18,7000.0,48.7694,48.7694,48.7381,48.7381,7000.0
2011-10-14 13:30:00,62.16,62.21,62.15,62.19,12800.0,48.7224,48.7616,48.7146,48.7459,12800.0
2011-10-14 13:35:00,62.19,62.2,62.13,62.14,5600.0,48.7459,48.7538,48.6989,48.7067,5600.0
2011-10-14 13:40:00,62.14,62.18,62.14,62.18,10600.0,48.7067,48.7381,48.7067,48.7381,10600.0
2011-10-14 13:45:00,62.19,62.25,62.19,62.25,8400.0,48.7459,48.793,48.7459,48.793,8400.0
2011-10-14 13:50:00,62.24,62.27,62.21,62.27,6500.0,48.7851,48.8086,48.7616,48.8086,6500.0
2011-10-14 13:55:00,62.27,62.34,62.26,62.33,29300.0,48.8086,48.8635,48.8008,48.8557,29300.0
2011-10-14 14:00:00,62.31,62.35,62.31,62.33,15400.0,48.84,48.8713,48.84,48.8557,15400.0
2011-10-14 14:05:00,62.34,62.34,62.27,62.3,22400.0,48.8635,48.8635,48.8086,48.8321,22400.0
2011-10-14 14:10:00,62.29,62.3,62.25,62.25,8100.0,48.8243,48.8321,48.793,48.793,8100.0
2011-10-14 14:15:00,62.25,62.3,62.24,62.28,11500.0,48.793,48.8321,48.7851,48.8165,11500.0
2011-10-14 14:20:00,62.29,62.33,62.28,62.32,31000.0,48.8243,48.8557,48.8165,48.8478,31000.0
2011-10-14 14:25:00,62.31,62.34,62.29,62.32,34200.0,48.84,48.8635,48.8243,48.8478,34200.0
2011-10-14 14:30:00,62.32,62.33,62.21,62.21,130600.0,48.8478,48.8557,48.7616,48.7616,130600.0
2011-10-14 14:35:00,62.21,62.29,62.21,62.23,7300.0,48.7616,48.8243,48.7616,48.7773,7300.0
2011-10-14 14:40:00,62.25,62.29,62.24,62.26,3400.0,48.793,48.8243,48.7851,48.8008,3400.0
2011-10-14 14:45:00,62.26,62.28,62.24,62.26,4700.0,48.8008,48.8165,48.7851,48.8008,4700.0
2011-10-14 14:50:00,62.25,62.33,62.25,62.29,10000.0,48.793,48.8557,48.793,48.8243,10000.0
2011-10-14 14:55:00,62.29,62.44,62.29,62.43,22100.0,48.8243,48.9419,48.8243,48.934,22100.0
2011-10-14 15:00:00,62.43,62.45,62.38,62.41,8300.0,48.934,48.9497,48.8949,48.9184,8300.0
2011-10-14 15:05:00,62.41,62.45,62.39,62.41,15100.0,48.9184,48.9497,48.9027,48.9184,15100.0
2011-10-14 15:10:00,62.4,62.4,62.35,62.37,12500.0,48.9105,48.9105,48.8713,48.887,12500.0
2011-10-14 15:15:00,62.39,62.45,62.38,62.45,4500.0,48.9027,48.9497,48.8949,48.9497,4500.0
2011-10-14 15:20:00,62.42,62.5,62.42,62.47,13000.0,48.9262,48.9889,48.9262,48.9654,13000.0
2011-10-14 15:25:00,62.48,62.49,62.47,62.49,7400.0,48.9732,48.9811,48.9654,48.9811,7400.0
2011-10-14 15:30:00,62.49,62.67,62.49,62.67,41400.0,48.9811,49.1222,48.9811,49.1222,41400.0
2011-10-14 15:35:00,62.67,62.67,62.5,62.5,31000.0,49.1222,49.1222,48.9889,48.9889,31000.0
2011-10-14 15:40:00,62.46,62.53,62.46,62.49,27000.0,48.9576,49.0124,48.9576,48.9811,27000.0
2011-10-14 15:45:00,62.49,62.55,62.36,62.41,31100.0,48.9811,49.0281,48.8792,48.9184,31100.0
2011-10-14 15:50:00,62.42,62.44,62.34,62.44,14400.0,48.9262,48.9419,48.8635,48.9419,14400.0
2011-10-14 15:55:00,62.44,62.66,62.44,62.65,38400.0,48.9419,49.1143,48.9419,49.1065,38400.0
2011-10-17 09:30:00,62.38,62.4,62.25,62.25,88400.0,48.8949,48.9105,48.793,48.793,88400.0
2011-10-17 09:35:00,62.24,62.33,62.21,62.23,33200.0,48.7851,48.8557,48.7616,48.7773,33200.0
2011-10-17 09:40:00,62.22,62.36,62.18,62.35,26400.0,48.7694,48.8792,48.7381,48.8713,26400.0
2011-10-17 09:45:00,62.34,62.38,62.27,62.28,22900.0,48.8635,48.8949,48.8086,48.8165,22900.0
2011-10-17 09:50:00,62.27,62.36,62.14,62.16,27600.0,48.8086,48.8792,48.7067,48.7224,27600.0
2011-10-17 09:55:00,62.16,62.17,62.1,62.12,26600.0,48.7224,48.7302,48.6754,48.6911,26600.0
2011-10-17 10:00:00,62.14,62.15,62.07,62.11,26500.0,48.7067,48.7146,48.6519,48.6832,26500.0
2011-10-17 10:05:00,62.12,62.13,62.03,62.07,19800.0,48.6911,48.6989,48.6205,48.6519,19800.0
2011-10-17 10:10:00,62.11,62.13,62.06,62.07,24000.0,48.6832,48.6989,48.644,48.6519,24000.0
2011-10-17 10:15:00,62.07,62.07,61.98,62.03,1064800.0,48.6519,48.6519,48.5813,48.6205,1064800.0
2011-10-17 10:20:00,62.02,62.05,61.94,61.96,12500.0,48.6127,48.6362,48.55,48.5656,12500.0
2011-10-17 10:25:00,61.98,61.98,61.9,61.9,27600.0,48.5813,48.5813,48.5186,48.5186,27600.0
2011-10-17 10:30:00,61.9,61.99,61.89,61.93,30500.0,48.5186,48.5892,48.5108,48.5421,30500.0
2011-10-17 10:35:00,61.93,62.01,61.92,61.97,16500.0,48.5421,48.6048,48.5343,48.5735,16500.0
2011-10-17 10:40:00,61.95,61.97,61.81,61.81,36100.0,48.5578,48.5735,48.4481,48.4481,36100.0
2011-10-17 10:45:00,61.8,61.85,61.78,61.8,19700.0,48.4402,48.4794,48.4246,48.4402,19700.0
2011-10-17 10:50:00,61.8,61.88,61.77,61.87,15000.0,48.4402,48.5029,48.4167,48.4951,15000.0
2011-10-17 10:55:00,61.87,61.94,61.86,61.91,23800.0,48.4951,48.55,48.4873,48.5265,23800.0
2011-10-17 11:00:00,61.92,61.93,61.88,61.89,19700.0,48.5343,48.5421,48.5029,48.5108,19700.0
2011-10-17 11:05:00,61.92,61.97,61.9,61.95,12700.0,48.5343,48.5735,48.5186,48.5578,12700.0
2011-10-17 11:10:00,61.96,61.98,61.89,61.98,13000.0,48.5656,48.5813,48.5108,48.5813,13000.0
2011-10-17 11:15:00,61.97,61.98,61.92,61.92,8700.0,48.5735,48.5813,48.5343,48.5343,8700.0
2011-10-17 11:20:00,61.93,62.02,61.93,62.01,13900.0,48.5421,48.6127,48.5421,48.6048,13900.0
2011-10-17 11:25:00,62.02,62.03,61.99,62.01,9100.0,48.6127,48.6205,48.5892,48.6048,9100.0
2011-10-17 11:30:00,62.01,62.04,61.98,62.03,5100.0,48.6048,48.6284,48.5813,48.6205,5100.0
2011-10-17 11:35:00,62.02,62.03,61.98,62.03,99300.0,48.6127,48.6205,48.5813,48.6205,99300.0
2011-10-17 11:40:00,62.01,62.03,61.92,61.93,12600.0,48.6048,48.6205,48.5343,48.5421,12600.0
2011-10-17 11:45:00,61.93,61.93,61.81,61.85,21100.0,48.5421,48.5421,48.4481,48.4794,21100.0
2011-10-17 11:50:00,61.84,61.9,61.83,61.83,12600.0,48.4716,48.5186,48.4637,48.4637,12600.0
2011-10-17 11:55:00,61.84,61.89,61.78,61.8,10100.0,48.4716,48.5108,48.4246,48.4402,10100.0
2011-10-17 12:00:00,61.76,61.82,61.74,61.78,18500.0,48.4089,48.4559,48.3932,48.4246,18500.0
2011-10-17 12:05:00,61.79,61.79,61.73,61.75,7900.0,48.4324,48.4324,48.3854,48.401,7900.0
2011-10-17 12:10:00,61.73,61.74,61.66,61.7,16100.0,48.3854,48.3932,48.3305,48.3619,16100.0
2011-10-17 12:15:00,61.7,61.82,61.7,61.81,6200.0,48.3619,48.4559,48.3619,48.4481,6200.0
2011-10-17 12:20:00,61.81,61.82,61.75,61.77,6400.0,48.4481,48.4559,48.401,48.4167,6400.0
2011-10-17 12:25:00,61.78,61.81,61.78,61.79,5900.0,48.4246,48.4481,48.4246,48.4324,5900.0
2011-10-17 12:30:00,61.78,61.78,61.71,61.76,19300.0,48.4246,48.4246,48.3697,48.4089,19300.0
2011-10-17 12:35:00,61.76,61.77,61.69,61.7,12400.0,48.4089,48.4167,48.354,48.3619,12400.0
2011-10-17 12:40:00,61.72,61.78,61.69,61.77,9400.0,48.3775,48.4246,48.354,48.4167,9400.0
2011-10-17 12:45:00,61.76,61.77,61.6,61.63,36000.0,48.4089,48.4167,48.2835,48.307,36000.0
2011-10-17 12:50:00,61.64,61.68,61.57,61.57,9800.0,48.3148,48.3462,48.26,48.26,9800.0
2011-10-17 12:55:00,61.57,61.66,61.57,61.64,6100.0,48.26,48.3305,48.26,48.3148,6100.0
2011-10-17 13:00:00,61.58,61.6,61.54,61.56,17600.0,48.2678,48.2835,48.2364,48.2521,17600.0
2011-10-17 13:05:00,61.56,61.63,61.54,61.61,9800.0,48.2521,48.307,48.2364,48.2913,9800.0
2011-10-17 13:10:00,61.61,61.68,61.59,61.65,750600.0,48.2913,48.3462,48.2756,48.3227,750600.0
2011-10-17 13:15:00,61.65,61.71,61.61,61.7,65800.0,48.3227,48.3697,48.2913,48.3619,65800.0
2011-10-17 13:20:00,61.71,61.74,61.7,61.74,13100.0,48.3697,48.3932,48.3619,48.3932,13100.0
2011-10-17 13:25:00,61.75,61.76,61.66,61.67,7900.0,48.401,48.4089,48.3305,48.3383,7900.0
2011-10-17 13:30:00,61.66,61.66,61.61,61.64,15700.0,48.3305,48.3305,48.2913,48.3148,15700.0
2011-10-17 13:35:00,61.62,61.62,61.46,61.51,44800.0,48.2991,48.2991,48.1737,48.2129,44800.0
2011-10-17 13:40:00,61.52,61.64,61.51,61.59,32100.0,48.2208,48.3148,48.2129,48.2756,32100.0
2011-10-17 13:45:00,61.59,61.63,61.55,61.55,4700.0,48.2756,48.307,48.2443,48.2443,4700.0
2011-10-17 13:50:00,61.54,61.63,61.53,61.55,11300.0,48.2364,48.307,48.2286,48.2443,11300.0
2011-10-17 13:55:00,61.56,61.62,61.52,61.6,16000.0,48.2521,48.2991,48.2208,48.2835,16000.0
2011-10-17 14:00:00,61.6,61.65,61.56,61.6,12200.0,48.2835,48.3227,48.2521,48.2835,12200.0
2011-10-17 14:05:00,61.59,61.59,61.46,61.48,28400.0,48.2756,48.2756,48.1737,48.1894,28400.0
2011-10-17 14:10:00,61.48,61.58,61.48,61.57,16500.0,48.1894,48.2678,48.1894,48.26,16500.0
2011-10-17 14:15:00,61.56,61.56,61.47,61.52,32200.0,48.2521,48.2521,48.1816,48.2208,32200.0
2011-10-17 14:20:00,61.52,61.54,61.46,61.46,36200.0,48.2208,48.2364,48.1737,48.1737,36200.0
2011-10-17 14:25:00,61.45,61.52,61.44,61.5,15600.0,48.1659,48.2208,48.1581,48.2051,15600.0
2011-10-17 14:30:00,61.49,61.5,61.37,61.4,32300.0,48.1972,48.2051,48.1032,48.1267,32300.0
2011-10-17 14:35:00,61.38,61.41,61.31,61.35,35000.0,48.111,48.1345,48.0562,48.0875,35000.0
2011-10-17 14:40:00,61.35,61.42,61.34,61.36,45800.0,48.0875,48.1424,48.0797,48.0954,45800.0
2011-10-17 14:45:00,61.38,61.38,61.3,61.37,19100.0,48.111,48.111,48.0483,48.1032,19100.0
2011-10-17 14:50:00,61.37,61.41,61.31,61.4,18600.0,48.1032,48.1345,48.0562,48.1267,18600.0
2011-10-17 14:55:00,61.41,61.52,61.4,61.52,20700.0,48.1345,48.2208,48.1267,48.2208,20700.0
2011-10-17 15:00:00,61.52,61.62,61.49,61.62,18800.0,48.2208,48.2991,48.1972,48.2991,18800.0
2011-10-17 15:05:00,61.61,61.62,61.51,61.51,17300.0,48.2913,48.2991,48.2129,48.2129,17300.0
2011-10-17 15:10:00,61.51,61.67,61.51,61.58,42100.0,48.2129,48.3383,48.2129,48.2678,42100.0
2011-10-17 15:15:00,61.58,61.66,61.58,61.59,11400.0,48.2678,48.3305,48.2678,48.2756,11400.0
2011-10-17 15:20:00,61.58,61.6,61.51,61.55,48000.0,48.2678,48.2835,48.2129,48.2443,48000.0
2011-10-17 15:25:00,61.56,61.59,61.48,61.55,58500.0,48.2521,48.2756,48.1894,48.2443,58500.0
2011-10-17 15:30:00,61.54,61.64,61.44,61.49,15200.0,48.2364,48.3148,48.1581,48.1972,15200.0
2011-10-17 15:35:00,61.48,61.5,61.33,61.35,30600.0,48.1894,48.2051,48.0718,48.0875,30600.0
2011-10-17 15:40:00,61.35,61.66,61.33,61.65,30600.0,48.0875,48.3305,48.0718,48.3227,30600.0
2011-10-17 15:45:00,61.63,61.65,61.41,61.5,14300.0,48.307,48.3227,48.1345,48.2051,14300.0
2011-10-17 15:50:00,61.5,61.54,61.32,61.36,31500.0,48.2051,48.2364,48.064,48.0954,31500.0
2011-10-17 15:55:00,61.38,61.39,61.25,61.39,33000.0,48.111,48.1189,48.0091,48.1189,33000.0
2011-10-18 09:30:00,61.33,61.43,61.28,61.31,67900.0,48.0718,48.1502,48.0326,48.0562,67900.0
2011-10-18 09:35:00,61.33,61.5,61.3,61.46,11000.0,48.0718,48.2051,48.0483,48.1737,11000.0
2011-10-18 09:40:00,61.46,61.51,61.27,61.35,29200.0,48.1737,48.2129,48.0248,48.0875,29200.0
2011-10-18 09:45:00,61.37,61.37,61.07,61.08,43400.0,48.1032,48.1032,47.868,47.8759,43400.0
2011-10-18 09:50:00,61.09,61.12,60.93,60.98,37100.0,47.8837,47.9072,47.7583,47.7975,37100.0
2011-10-18 09:55:00,60.99,61.01,60.86,61.0,19300.0,47.8053,47.821,47.7034,47.8132,19300.0
2011-10-18 10:00:00,61.01,61.01,60.8,60.81,38200.0,47.821,47.821,47.6564,47.6643,38200.0
2011-10-18 10:05:00,60.8,61.06,60.8,61.04,14500.0,47.6564,47.8602,47.6564,47.8445,14500.0
2011-10-18 10:10:00,61.03,61.16,61.03,61.11,21500.0,47.8367,47.9386,47.8367,47.8994,21500.0
2011-10-18 10:15:00,61.11,61.12,60.93,60.93,27500.0,47.8994,47.9072,47.7583,47.7583,27500.0
2011-10-18 10:20:00,60.93,61.22,60.93,61.17,22500.0,47.7583,47.9856,47.7583,47.9464,22500.0
2011-10-18 10:25:00,61.16,61.38,61.12,61.38,23200.0,47.9386,48.111,47.9072,48.111,23200.0
2011-10-18 10:30:00,61.39,61.46,61.36,61.46,13000.0,48.1189,48.1737,48.0954,48.1737,13000.0
2011-10-18 10:35:00,61.46,61.49,61.37,61.37,9700.0,48.1737,48.1972,48.1032,48.1032,9700.0
2011-10-18 10:40:00,61.43,61.6,61.41,61.54,16600.0,48.1502,48.2835,48.1345,48.2364,16600.0
2011-10-18 10:45:00,61.57,61.65,61.54,61.6,9900.0,48.26,48.3227,48.2364,48.2835,9900.0
2011-10-18 10:50:00,61.61,61.74,61.61,61.63,26100.0,48.2913,48.3932,48.2913,48.307,26100.0
2011-10-18 10:55:00,61.64,61.66,61.59,61.63,17000.0,48.3148,48.3305,48.2756,48.307,17000.0
2011-10-18 11:00:00,61.62,61.62,61.51,61.56,18500.0,48.2991,48.2991,48.2129,48.2521,18500.0
2011-10-18 11:05:00,61.56,61.64,61.52,61.62,6800.0,48.2521,48.3148,48.2208,48.2991,6800.0
2011-10-18 11:10:00,61.63,61.67,61.55,61.62,21100.0,48.307,48.3383,48.2443,48.2991,21100.0
2011-10-18 11:15:00,61.58,61.59,61.52,61.58,13800.0,48.2678,48.2756,48.2208,48.2678,13800.0
2011-10-18 11:20:00,61.58,61.61,61.48,61.5,14600.0,48.2678,48.2913,48.1894,48.2051,14600.0
2011-10-18 11:25:00,61.52,61.53,61.42,61.49,9100.0,48.2208,48.2286,48.1424,48.1972,9100.0
2011-10-18 11:30:00,61.49,61.6,61.49,61.6,11900.0,48.1972,48.2835,48.1972,48.2835,11900.0
2011-10-18 11:35:00,61.63,61.88,61.63,61.85,36300.0,48.307,48.5029,48.307,48.4794,36300.0
2011-10-18 11:40:00,61.87,61.97,61.82,61.95,23700.0,48.4951,48.5735,48.4559,48.5578,23700.0
2011-10-18 11:45:00,61.94,61.94,61.84,61.91,11600.0,48.55,48.55,48.4716,48.5265,11600.0
2011-10-18 11:50:00,61.92,61.98,61.88,61.89,18400.0,48.5343,48.5813,48.5029,48.5108,18400.0
2011-10-18 11:55:00,61.92,61.99,61.88,61.9,25500.0,48.5343,48.5892,48.5029,48.5186,25500.0
2011-10-18 12:00:00,61.94,61.96,61.89,61.94,16700.0,48.55,48.5656,48.5108,48.55,16700.0
2011-10-18 12:05:00,61.96,61.99,61.91,61.92,190500.0,48.5656,48.5892,48.5265,48.5343,190500.0
2011-10-18 12:10:00,61.93,61.94,61.88,61.88,184000.0,48.5421,48.55,48.5029,48.5029,184000.0
2011-10-18 12:15:00,61.89,61.89,61.82,61.83,128300.0,48.5108,48.5108,48.4559,48.4637,128300.0
2011-10-18 12:20:00,61.82,61.87,61.82,61.86,30700.0,48.4559,48.4951,48.4559,48.4873,30700.0
2011-10-18 12:25:00,61.86,61.87,61.81,61.84,26900.0,48.4873,48.4951,48.4481,48.4716,26900.0
2011-10-18 12:30:00,61.83,61.87,61.81,61.83,5100.0,48.4637,48.4951,48.4481,48.4637,5100.0
2011-10-18 12:35:00,61.84,62.01,61.84,62.01,9700.0,48.4716,48.6048,48.4716,48.6048,9700.0
2011-10-18 12:40:00,62.02,62.09,62.02,62.06,24400.0,48.6127,48.6675,48.6127,48.644,24400.0
2011-10-18 12:45:00,62.07,62.13,62.07,62.12,11100.0,48.6519,48.6989,48.6519,48.6911,11100.0
2011-10-18 12:50:00,62.08,62.08,62.04,62.04,10200.0,48.6597,48.6597,48.6284,48.6284,10200.0
2011-10-18 12:55:00,62.05,62.09,62.04,62.07,4700.0,48.6362,48.6675,48.6284,48.6519,4700.0
2011-10-18 13:00:00,62.06,62.12,62.06,62.08,3200.0,48.644,48.6911,48.644,48.6597,3200.0
2011-10-18 13:05:00,62.08,62.1,62.06,62.08,5100.0,48.6597,48.6754,48.644,48.6597,5100.0
2011-10-18 13:10:00,62.05,62.06,61.96,61.96,8700.0,48.6362,48.644,48.5656,48.5656,8700.0
2011-10-18 13:15:00,61.95,61.97,61.94,61.96,4300.0,48.5578,48.5735,48.55,48.5656,4300.0
2011-10-18 13:20:00,61.96,61.96,61.88,61.89,21300.0,48.5656,48.5656,48.5029,48.5108,21300.0
2011-10-18 13:25:00,61.9,61.99,61.87,61.99,5700.0,48.5186,48.5892,48.4951,48.5892,5700.0
2011-10-18 13:30:00,61.99,62.01,61.97,61.99,3700.0,48.5892,48.6048,48.5735,48.5892,3700.0
2011-10-18 13:35:00,61.99,62.05,61.99,62.04,3100.0,48.5892,48.6362,48.5892,48.6284,3100.0
2011-10-18 13:40:00,62.05,62.05,61.95,61.98,6200.0,48.6362,48.6362,48.5578,48.5813,6200.0
2011-10-18 13:45:00,61.96,62.02,61.92,62.02,12300.0,48.5656,48.6127,48.5343,48.6127,12300.0
2011-10-18 13:50:00,62.03,62.15,62.03,62.11,14200.0,48.6205,48.7146,48.6205,48.6832,14200.0
2011-10-18 13:55:00,62.1,62.11,62.02,62.08,8700.0,48.6754,48.6832,48.6127,48.6597,8700.0
2011-10-18 14:00:00,62.07,62.09,62.03,62.09,17700.0,48.6519,48.6675,48.6205,48.6675,17700.0
2011-10-18 14:05:00,62.1,62.13,62.07,62.11,12200.0,48.6754,48.6989,48.6519,48.6832,12200.0
2011-10-18 14:10:00,62.11,62.21,62.11,62.19,54400.0,48.6832,48.7616,48.6832,48.7459,54400.0
2011-10-18 14:15:00,62.2,62.2,62.11,62.13,13600.0,48.7538,48.7538,48.6832,48.6989,13600.0
2011-10-18 14:20:00,62.12,62.18,62.12,62.18,9000.0,48.6911,48.7381,48.6911,48.7381,9000.0
2011-10-18 14:25:00,62.18,62.21,62.16,62.16,11200.0,48.7381,48.7616,48.7224,48.7224,11200.0
2011-10-18 14:30:00,62.17,62.25,62.17,62.25,14800.0,48.7302,48.793,48.7302,48.793,14800.0
2011-10-18 14:35:00,62.25,62.25,62.07,62.07,20100.0,48.793,48.793,48.6519,48.6519,20100.0
2011-10-18 14:40:00,62.07,62.12,62.03,62.04,50600.0,48.6519,48.6911,48.6205,48.6284,50600.0
2011-10-18 14:45:00,62.04,62.15,62.04,62.11,22000.0,48.6284,48.7146,48.6284,48.6832,22000.0
2011-10-18 14:50:00,62.12,62.18,62.08,62.09,23500.0,48.6911,48.7381,48.6597,48.6675,23500.0
2011-10-18 14:55:00,62.11,62.18,62.08,62.16,48000.0,48.6832,48.7381,48.6597,48.7224,48000.0
2011-10-18 15:00:00,62.16,62.53,62.16,62.5,55300.0,48.7224,49.0124,48.7224,48.9889,55300.0
2011-10-18 15:05:00,62.5,62.73,62.5,62.66,74300.0,48.9889,49.1692,48.9889,49.1143,74300.0
2011-10-18 15:10:00,62.66,63.08,62.66,62.84,97500.0,49.1143,49.4435,49.1143,49.2554,97500.0
2011-10-18 15:15:00,62.86,62.96,62.65,62.67,62700.0,49.2711,49.3495,49.1065,49.1222,62700.0
2011-10-18 15:20:00,62.7,62.86,62.64,62.67,40700.0,49.1457,49.2711,49.0986,49.1222,40700.0
2011-10-18 15:25:00,62.66,62.8,62.53,62.56,71500.0,49.1143,49.2241,49.0124,49.0359,71500.0
2011-10-18 15:30:00,62.56,62.62,62.4,62.44,55100.0,49.0359,49.083,48.9105,48.9419,55100.0
2011-10-18 15:35:00,62.44,62.69,62.42,62.52,94500.0,48.9419,49.1378,48.9262,49.0046,94500.0
2011-10-18 15:40:00,62.51,62.67,62.45,62.67,75700.0,48.9967,49.1222,48.9497,49.1222,75700.0
2011-10-18 15:45:00,62.67,62.75,62.61,62.73,69900.0,49.1222,49.1849,49.0751,49.1692,69900.0
2011-10-18 15:50:00,62.75,62.94,62.72,62.92,62500.0,49.1849,49.3338,49.1614,49.3181,62500.0
2011-10-18 15:55:00,62.92,62.92,62.47,62.62,108000.0,49.3181,49.3181,48.9654,49.083,108000.0
2011-10-19 09:30:00,62.55,62.59,62.47,62.58,294400.0,49.0281,49.0595,48.9654,49.0516,294400.0
2011-10-19 09:35:00,62.6,62.73,62.59,62.72,60100.0,49.0673,49.1692,49.0595,49.1614,60100.0
2011-10-19 09:40:00,62.7,62.73,62.54,62.54,13300.0,49.1457,49.1692,49.0203,49.0203,13300.0
2011-10-19 09:45:00,62.53,62.58,62.47,62.53,9500.0,49.0124,49.0516,48.9654,49.0124,9500.0
2011-10-19 09:50:00,62.53,62.59,62.43,62.43,10900.0,49.0124,49.0595,48.934,48.934,10900.0
2011-10-19 09:55:00,62.44,62.56,62.38,62.56,15500.0,48.9419,49.0359,48.8949,49.0359,15500.0
2011-10-19 10:00:00,62.56,62.61,62.36,62.44,20600.0,49.0359,49.0751,48.8792,48.9419,20600.0
2011-10-19 10:05:00,62.46,62.58,62.41,62.58,14400.0,48.9576,49.0516,48.9184,49.0516,14400.0
2011-10-19 10:10:00,62.56,62.69,62.56,62.67,28100.0,49.0359,49.1378,49.0359,49.1222,28100.0
2011-10-19 10:15:00,62.67,62.75,62.57,62.72,19200.0,49.1222,49.1849,49.0438,49.1614,19200.0
2011-10-19 10:20:00,62.7,62.77,62.63,62.74,21100.0,49.1457,49.2005,49.0908,49.177,21100.0
2011-10-19 10:25:00,62.74,62.89,62.74,62.86,17200.0,49.177,49.2946,49.177,49.2711,17200.0
2011-10-19 10:30:00,62.89,62.9,62.77,62.77,15200.0,49.2946,49.3024,49.2005,49.2005,15200.0
2011-10-19 10:35:00,62.79,62.82,62.72,62.75,9400.0,49.2162,49.2397,49.1614,49.1849,9400.0
2011-10-19 10:40:00,62.75,62.86,62.73,62.73,12900.0,49.1849,49.2711,49.1692,49.1692,12900.0
2011-10-19 10:45:00,62.73,62.83,62.72,62.75,14800.0,49.1692,49.2476,49.1614,49.1849,14800.0
2011-10-19 10:50:00,62.77,62.86,62.73,62.85,12700.0,49.2005,49.2711,49.1692,49.2632,12700.0
2011-10-19 10:55:00,62.85,62.87,62.75,62.76,22800.0,49.2632,49.2789,49.1849,49.1927,22800.0
2011-10-19 11:00:00,62.76,62.76,62.67,62.67,8600.0,49.1927,49.1927,49.1222,49.1222,8600.0
2011-10-19 11:05:00,62.64,62.73,62.64,62.73,7900.0,49.0986,49.1692,49.0986,49.1692,7900.0
2011-10-19 11:10:00,62.71,62.75,62.66,62.68,7000.0,49.1535,49.1849,49.1143,49.13,7000.0
2011-10-19 11:15:00,62.67,62.73,62.58,62.59,11800.0,49.1222,49.1692,49.0516,49.0595,11800.0
2011-10-19 11:20:00,62.58,62.67,62.57,62.65,17700.0,49.0516,49.1222,49.0438,49.1065,17700.0
2011-10-19 11:25:00,62.66,62.75,62.66,62.72,6000.0,49.1143,49.1849,49.1143,49.1614,6000.0
2011-10-19 11:30:00,62.73,62.84,62.73,62.77,8300.0,49.1692,49.2554,49.1692,49.2005,8300.0
2011-10-19 11:35:00,62.75,62.79,62.75,62.77,7900.0,49.1849,49.2162,49.1849,49.2005,7900.0
2011-10-19 11:40:00,62.76,62.82,62.73,62.82,5900.0,49.1927,49.2397,49.1692,49.2397,5900.0
2011-10-19 11:45:00,62.81,62.81,62.7,62.7,6500.0,49.2319,49.2319,49.1457,49.1457,6500.0
2011-10-19 11:50:00,62.69,62.73,62.67,62.7,14100.0,49.1378,49.1692,49.1222,49.1457,14100.0
2011-10-19 11:55:00,62.66,62.66,62.54,62.55,7600.0,49.1143,49.1143,49.0203,49.0281,7600.0
2011-10-19 12:00:00,62.56,62.61,62.53,62.57,11600.0,49.0359,49.0751,49.0124,49.0438,11600.0
2011-10-19 12:05:00,62.58,62.63,62.51,62.54,28200.0,49.0516,49.0908,48.9967,49.0203,28200.0
2011-10-19 12:10:00,62.51,62.55,62.48,62.55,118700.0,48.9967,49.0281,48.9732,49.0281,118700.0
2011-10-19 12:15:00,62.55,62.62,62.54,62.61,236300.0,49.0281,49.083,49.0203,49.0751,236300.0
2011-10-19 12:20:00,62.6,62.7,62.57,62.7,14400.0,49.0673,49.1457,49.0438,49.1457,14400.0
2011-10-19 12:25:00,62.71,62.72,62.64,62.65,11200.0,49.1535,49.1614,49.0986,49.1065,11200.0
2011-10-19 12:30:00,62.65,62.65,62.55,62.6,5600.0,49.1065,49.1065,49.0281,49.0673,5600.0
2011-10-19 12:35:00,62.58,62.69,62.58,62.65,11800.0,49.0516,49.1378,49.0516,49.1065,11800.0
2011-10-19 12:40:00,62.65,62.65,62.6,62.65,6500.0,49.1065,49.1065,49.0673,49.1065,6500.0
2011-10-19 12:45:00,62.65,62.68,62.59,62.63,6600.0,49.1065,49.13,49.0595,49.0908,6600.0
2011-10-19 12:50:00,62.62,62.75,62.62,62.72,7000.0,49.083,49.1849,49.083,49.1614,7000.0
2011-10-19 12:55:00,62.72,62.73,62.66,62.66,4900.0,49.1614,49.1692,49.1143,49.1143,4900.0
2011-10-19 13:00:00,62.66,62.74,62.66,62.74,10100.0,49.1143,49.177,49.1143,49.177,10100.0
2011-10-19 13:05:00,62.74,62.75,62.68,62.73,8000.0,49.177,49.1849,49.13,49.1692,8000.0
2011-10-19 13:10:00,62.75,62.76,62.72,62.76,4700.0,49.1849,49.1927,49.1614,49.1927,4700.0
2011-10-19 13:15:00,62.78,62.78,62.68,62.68,16900.0,49.2084,49.2084,49.13,49.13,16900.0
2011-10-19 13:20:00,62.67,62.69,62.66,62.69,6400.0,49.1222,49.1378,49.1143,49.1378,6400.0
2011-10-19 13:25:00,62.68,62.74,62.62,62.62,10100.0,49.13,49.177,49.083,49.083,10100.0
2011-10-19 13:30:00,62.61,62.62,62.55,62.56,14900.0,49.0751,49.083,49.0281,49.0359,14900.0
2011-10-19 13:35:00,62.58,62.58,62.46,62.47,35700.0,49.0516,49.0516,48.9576,48.9654,35700.0
2011-10-19 13:40:00,62.47,62.5,62.44,62.45,15100.0,48.9654,48.9889,48.9419,48.9497,15100.0
2011-10-19 13:45:00,62.44,62.44,62.38,62.43,15400.0,48.9419,48.9419,48.8949,48.934,15400.0
2011-10-19 13:50:00,62.44,62.5,62.4,62.48,10400.0,48.9419,48.9889,48.9105,48.9732,10400.0
2011-10-19 13:55:00,62.48,62.5,62.44,62.5,2900.0,48.9732,48.9889,48.9419,48.9889,2900.0
2011-10-19 14:00:00,62.51,62.53,62.4,62.4,8700.0,48.9967,49.0124,48.9105,48.9105,8700.0
2011-10-19 14:05:00,62.39,62.4,62.14,62.14,63400.0,48.9027,48.9105,48.7067,48.7067,63400.0
2011-10-19 14:10:00,62.14,62.23,62.07,62.07,20300.0,48.7067,48.7773,48.6519,48.6519,20300.0
2011-10-19 14:15:00,62.07,62.21,62.05,62.15,25900.0,48.6519,48.7616,48.6362,48.7146,25900.0
2011-10-19 14:20:00,62.14,62.17,62.01,62.03,24100.0,48.7067,48.7302,48.6048,48.6205,24100.0
2011-10-19 14:25:00,62.03,62.04,61.92,61.93,30800.0,48.6205,48.6284,48.5343,48.5421,30800.0
2011-10-19 14:30:00,61.93,61.96,61.85,61.94,31900.0,48.5421,48.5656,48.4794,48.55,31900.0
2011-10-19 14:35:00,61.92,62.02,61.92,62.0,14900.0,48.5343,48.6127,48.5343,48.597,14900.0
2011-10-19 14:40:00,61.99,62.02,61.89,62.0,17100.0,48.5892,48.6127,48.5108,48.597,17100.0
2011-10-19 14:45:00,62.0,62.18,62.0,62.1,15400.0,48.597,48.7381,48.597,48.6754,15400.0
2011-10-19 14:50:00,62.1,62.1,62.0,62.01,23700.0,48.6754,48.6754,48.597,48.6048,23700.0
2011-10-19 14:55:00,61.98,62.0,61.88,61.91,38200.0,48.5813,48.597,48.5029,48.5265,38200.0
2011-10-19 15:00:00,61.91,61.95,61.8,61.8,38700.0,48.5265,48.5578,48.4402,48.4402,38700.0
2011-10-19 15:05:00,61.8,61.91,61.74,61.85,95800.0,48.4402,48.5265,48.3932,48.4794,95800.0
2011-10-19 15:10:00,61.84,61.89,61.76,61.86,18900.0,48.4716,48.5108,48.4089,48.4873,18900.0
2011-10-19 15:15:00,61.86,61.99,61.86,61.94,25300.0,48.4873,48.5892,48.4873,48.55,25300.0
2011-10-19 15:20:00,61.94,61.95,61.83,61.93,8800.0,48.55,48.5578,48.4637,48.5421,8800.0
2011-10-19 15:25:00,61.95,61.96,61.79,61.79,10100.0,48.5578,48.5656,48.4324,48.4324,10100.0
2011-10-19 15:30:00,61.78,62.01,61.78,61.98,17900.0,48.4246,48.6048,48.4246,48.5813,17900.0
2011-10-19 15:35:00,61.98,61.99,61.81,61.83,23700.0,48.5813,48.5892,48.4481,48.4637,23700.0
2011-10-19 15:40:00,61.82,61.95,61.67,61.86,44700.0,48.4559,48.5578,48.3383,48.4873,44700.0
2011-10-19 15:45:00,61.83,62.01,61.74,61.99,52600.0,48.4637,48.6048,48.3932,48.5892,52600.0
2011-10-19 15:50:00,61.95,61.95,61.83,61.89,33900.0,48.5578,48.5578,48.4637,48.5108,33900.0
2011-10-19 15:55:00,61.9,61.9,61.79,61.85,24300.0,48.5186,48.5186,48.4324,48.4794,24300.0
2011-10-20 09:30:00,61.98,62.03,61.8,61.8,82800.0,48.5813,48.6205,48.4402,48.4402,82800.0
2011-10-20 09:35:00,61.81,61.81,61.65,61.76,40100.0,48.4481,48.4481,48.3227,48.4089,40100.0
2011-10-20 09:40:00,61.75,61.83,61.65,61.83,37600.0,48.401,48.4637,48.3227,48.4637,37600.0
2011-10-20 09:45:00,61.84,61.94,61.78,61.87,39600.0,48.4716,48.55,48.4246,48.4951,39600.0
2011-10-20 09:50:00,61.91,61.93,61.68,61.68,43100.0,48.5265,48.5421,48.3462,48.3462,43100.0
2011-10-20 09:55:00,61.69,61.75,61.65,61.73,28200.0,48.354,48.401,48.3227,48.3854,28200.0
2011-10-20 10:00:00,61.75,62.08,61.75,61.91,57500.0,48.401,48.6597,48.401,48.5265,57500.0
2011-10-20 10:05:00,61.91,61.91,61.79,61.89,54200.0,48.5265,48.5265,48.4324,48.5108,54200.0
2011-10-20 10:10:00,61.88,62.14,61.88,62.09,29200.0,48.5029,48.7067,48.5029,48.6675,29200.0
2011-10-20 10:15:00,62.09,62.11,61.98,62.01,16300.0,48.6675,48.6832,48.5813,48.6048,16300.0
2011-10-20 10:20:00,62.03,62.08,61.85,61.85,29200.0,48.6205,48.6597,48.4794,48.4794,29200.0
2011-10-20 10:25:00,61.88,61.89,61.78,61.82,15900.0,48.5029,48.5108,48.4246,48.4559,15900.0
2011-10-20 10:30:00,61.86,61.91,61.77,61.87,12300.0,48.4873,48.5265,48.4167,48.4951,12300.0
2011-10-20 10:35:00,61.86,61.99,61.82,61.98,17700.0,48.4873,48.5892,48.4559,48.5813,17700.0
2011-10-20 10:40:00,61.99,61.99,61.85,61.87,16200.0,48.5892,48.5892,48.4794,48.4951,16200.0
2011-10-20 10:45:00,61.91,61.91,61.78,61.79,7700.0,48.5265,48.5265,48.4246,48.4324,7700.0
2011-10-20 10:50:00,61.76,61.8,61.72,61.76,10000.0,48.4089,48.4402,48.3775,48.4089,10000.0
2011-10-20 10:55:00,61.75,61.75,61.54,61.54,26700.0,48.401,48.401,48.2364,48.2364,26700.0
2011-10-20 11:00:00,61.54,61.55,61.4,61.4,37800.0,48.2364,48.2443,48.1267,48.1267,37800.0
2011-10-20 11:05:00,61.4,61.5,61.37,61.5,14100.0,48.1267,48.2051,48.1032,48.2051,14100.0
2011-10-20 11:10:00,61.49,61.5,61.42,61.47,7800.0,48.1972,48.2051,48.1424,48.1816,7800.0
2011-10-20 11:15:00,61.47,61.47,61.31,61.31,19700.0,48.1816,48.1816,48.0562,48.0562,19700.0
2011-10-20 11:20:00,61.31,61.42,61.3,61.4,5900.0,48.0562,48.1424,48.0483,48.1267,5900.0
2011-10-20 11:25:00,61.41,61.53,61.39,61.49,13300.0,48.1345,48.2286,48.1189,48.1972,13300.0
2011-10-20 11:30:00,61.49,61.51,61.39,61.46,12700.0,48.1972,48.2129,48.1189,48.1737,12700.0
2011-10-20 11:35:00,61.47,61.62,61.47,61.54,57200.0,48.1816,48.2991,48.1816,48.2364,57200.0
2011-10-20 11:40:00,61.54,61.59,61.48,61.5,10600.0,48.2364,48.2756,48.1894,48.2051,10600.0
2011-10-20 11:45:00,61.52,61.58,61.44,61.5,27900.0,48.2208,48.2678,48.1581,48.2051,27900.0
2011-10-20 11:50:00,61.5,61.5,61.39,61.4,22400.0,48.2051,48.2051,48.1189,48.1267,22400.0
2011-10-20 11:55:00,61.41,61.41,61.25,61.33,29400.0,48.1345,48.1345,48.0091,48.0718,29400.0
2011-10-20 12:00:00,61.33,61.36,61.27,61.29,8100.0,48.0718,48.0954,48.0248,48.0405,8100.0
2011-10-20 12:05:00,61.29,61.35,61.17,61.18,28700.0,48.0405,48.0875,47.9464,47.9543,28700.0
2011-10-20 12:10:00,61.18,61.2,61.13,61.18,21800.0,47.9543,47.9699,47.9151,47.9543,21800.0
2011-10-20 12:15:00,61.18,61.23,61.08,61.08,43900.0,47.9543,47.9935,47.8759,47.8759,43900.0
2011-10-20 12:20:00,61.13,61.24,61.1,61.21,13500.0,47.9151,48.0013,47.8916,47.9778,13500.0
2011-10-20 12:25:00,61.21,61.26,61.19,61.26,8500.0,47.9778,48.017,47.9621,48.017,8500.0
2011-10-20 12:30:00,61.26,61.38,61.25,61.36,14900.0,48.017,48.111,48.0091,48.0954,14900.0
2011-10-20 12:35:00,61.36,61.38,61.31,61.38,7900.0,48.0954,48.111,48.0562,48.111,7900.0
2011-10-20 12:40:00,61.37,61.39,61.32,61.34,16400.0,48.1032,48.1189,48.064,48.0797,16400.0
2011-10-20 12:45:00,61.34,61.4,61.32,61.32,11500.0,48.0797,48.1267,48.064,48.064,11500.0
2011-10-20 12:50:00,61.34,61.36,61.29,61.34,5000.0,48.0797,48.0954,48.0405,48.0797,5000.0
2011-10-20 12:55:00,61.34,61.58,61.34,61.54,19900.0,48.0797,48.2678,48.0797,48.2364,19900.0
2011-10-20 13:00:00,61.54,61.6,61.5,61.5,15300.0,48.2364,48.2835,48.2051,48.2051,15300.0
2011-10-20 13:05:00,61.51,61.68,61.51,61.59,16100.0,48.2129,48.3462,48.2129,48.2756,16100.0
2011-10-20 13:10:00,61.6,61.73,61.59,61.62,9200.0,48.2835,48.3854,48.2756,48.2991,9200.0
2011-10-20 13:15:00,61.61,61.87,61.61,61.85,18400.0,48.2913,48.4951,48.2913,48.4794,18400.0
2011-10-20 13:20:00,61.85,62.0,61.85,61.96,19200.0,48.4794,48.597,48.4794,48.5656,19200.0
2011-10-20 13:25:00,61.94,62.11,61.92,61.94,32200.0,48.55,48.6832,48.5343,48.55,32200.0
2011-10-20 13:30:00,61.96,62.03,61.85,61.85,13000.0,48.5656,48.6205,48.4794,48.4794,13000.0
2011-10-20 13:35:00,61.87,61.93,61.83,61.83,12100.0,48.4951,48.5421,48.4637,48.4637,12100.0
2011-10-20 13:40:00,61.84,61.86,61.72,61.72,20500.0,48.4716,48.4873,48.3775,48.3775,20500.0
2011-10-20 13:45:00,61.72,61.98,61.72,61.9,46200.0,48.3775,48.5813,48.3775,48.5186,46200.0
2011-10-20 13:50:00,61.92,62.03,61.9,61.94,19300.0,48.5343,48.6205,48.5186,48.55,19300.0
2011-10-20 13:55:00,61.99,62.0,61.83,61.83,16800.0,48.5892,48.597,48.4637,48.4637,16800.0
2011-10-20 14:00:00,61.82,61.95,61.74,61.8,13500.0,48.4559,48.5578,48.3932,48.4402,13500.0
2011-10-20 14:05:00,61.82,61.84,61.73,61.74,8700.0,48.4559,48.4716,48.3854,48.3932,8700.0
2011-10-20 14:10:00,61.74,61.75,61.66,61.7,18200.0,48.3932,48.401,48.3305,48.3619,18200.0
2011-10-20 14:15:00,61.7,61.79,61.7,61.76,18400.0,48.3619,48.4324,48.3619,48.4089,18400.0
2011-10-20 14:20:00,61.75,61.86,61.73,61.86,15600.0,48.401,48.4873,48.3854,48.4873,15600.0
2011-10-20 14:25:00,61.86,61.91,61.82,61.86,24500.0,48.4873,48.5265,48.4559,48.4873,24500.0
2011-10-20 14:30:00,61.86,61.95,61.81,61.87,27600.0,48.4873,48.5578,48.4481,48.4951,27600.0
2011-10-20 14:35:00,61.9,62.17,61.89,62.17,73900.0,48.5186,48.7302,48.5108,48.7302,73900.0
2011-10-20 14:40:00,62.17,62.21,62.09,62.1,28900.0,48.7302,48.7616,48.6675,48.6754,28900.0
2011-10-20 14:45:00,62.13,62.15,62.08,62.14,28100.0,48.6989,48.7146,48.6597,48.7067,28100.0
2011-10-20 14:50:00,62.13,62.3,62.13,62.26,18900.0,48.6989,48.8321,48.6989,48.8008,18900.0
2011-10-20 14:55:00,62.29,62.3,62.19,62.2,15900.0,48.8243,48.8321,48.7459,48.7538,15900.0
2011-10-20 15:00:00,62.21,62.23,62.14,62.14,17600.0,48.7616,48.7773,48.7067,48.7067,17600.0
2011-10-20 15:05:00,62.14,62.19,62.09,62.17,10800.0,48.7067,48.7459,48.6675,48.7302,10800.0
2011-10-20 15:10:00,62.15,62.15,62.06,62.13,22100.0,48.7146,48.7146,48.644,48.6989,22100.0
2011-10-20 15:15:00,62.13,62.13,62.04,62.12,11200.0,48.6989,48.6989,48.6284,48.6911,11200.0
2011-10-20 15:20:00,62.13,62.13,61.94,62.01,27000.0,48.6989,48.6989,48.55,48.6048,27000.0
2011-10-20 15:25:00,62.0,62.0,61.84,61.91,10300.0,48.597,48.597,48.4716,48.5265,10300.0
2011-10-20 15:30:00,61.91,62.01,61.87,61.98,15200.0,48.5265,48.6048,48.4951,48.5813,15200.0
2011-10-20 15:35:00,61.98,62.02,61.87,61.89,21800.0,48.5813,48.6127,48.4951,48.5108,21800.0
2011-10-20 15:40:00,61.92,62.12,61.92,62.08,12800.0,48.5343,48.6911,48.5343,48.6597,12800.0
2011-10-20 15:45:00,62.08,62.16,62.06,62.15,21400.0,48.6597,48.7224,48.644,48.7146,21400.0
2011-10-20 15:50:00,62.16,62.19,62.04,62.14,23100.0,48.7224,48.7459,48.6284,48.7067,23100.0
2011-10-20 15:55:00,62.12,62.15,62.07,62.08,33900.0,48.6911,48.7146,48.6519,48.6597,33900.0
2011-10-21 09:30:00,62.83,62.88,62.77,62.78,69200.0,49.2476,49.2868,49.2005,49.2084,69200.0
2011-10-21 09:35:00,62.79,62.86,62.78,62.81,16700.0,49.2162,49.2711,49.2084,49.2319,16700.0
2011-10-21 09:40:00,62.82,62.89,62.8,62.84,15200.0,49.2397,49.2946,49.2241,49.2554,15200.0
2011-10-21 09:45:00,62.85,62.98,62.8,62.98,34000.0,49.2632,49.3651,49.2241,49.3651,34000.0
2011-10-21 09:50:00,62.98,63.01,62.94,62.99,43000.0,49.3651,49.3887,49.3338,49.373,43000.0
2011-10-21 09:55:00,62.99,63.08,62.99,63.0,25500.0,49.373,49.4435,49.373,49.3808,25500.0
2011-10-21 10:00:00,63.0,63.03,62.91,62.94,9900.0,49.3808,49.4043,49.3103,49.3338,9900.0
2011-10-21 10:05:00,62.91,62.99,62.91,62.98,9300.0,49.3103,49.373,49.3103,49.3651,9300.0
2011-10-21 10:10:00,62.98,63.06,62.97,63.06,7100.0,49.3651,49.4279,49.3573,49.4279,7100.0
2011-10-21 10:15:00,63.06,63.23,63.03,63.21,46100.0,49.4279,49.5611,49.4043,49.5454,46100.0
2011-10-21 10:20:00,63.24,63.32,63.22,63.28,38500.0,49.5689,49.6316,49.5533,49.6003,38500.0
2011-10-21 10:25:00,63.27,63.32,63.25,63.31,24200.0,49.5925,49.6316,49.5768,49.6238,24200.0
2011-10-21 10:30:00,63.32,63.38,63.22,63.24,63800.0,49.6316,49.6787,49.5533,49.5689,63800.0
2011-10-21 10:35:00,63.24,63.33,63.22,63.25,22600.0,49.5689,49.6395,49.5533,49.5768,22600.0
2011-10-21 10:40:00,63.24,63.26,63.18,63.2,15900.0,49.5689,49.5846,49.5219,49.5376,15900.0
2011-10-21 10:45:00,63.18,63.26,63.17,63.26,9800.0,49.5219,49.5846,49.5141,49.5846,9800.0
2011-10-21 10:50:00,63.26,63.27,63.13,63.15,18600.0,49.5846,49.5925,49.4827,49.4984,18600.0
2011-10-21 10:55:00,63.13,63.21,63.12,63.21,17500.0,49.4827,49.5454,49.4749,49.5454,17500.0
2011-10-21 11:00:00,63.21,63.22,63.11,63.13,16200.0,49.5454,49.5533,49.467,49.4827,16200.0
2011-10-21 11:05:00,63.12,63.14,63.02,63.04,18400.0,49.4749,49.4906,49.3965,49.4122,18400.0
2011-10-21 11:10:00,63.04,63.11,63.04,63.09,9200.0,49.4122,49.467,49.4122,49.4514,9200.0
2011-10-21 11:15:00,63.09,63.19,63.09,63.15,22900.0,49.4514,49.5297,49.4514,49.4984,22900.0
2011-10-21 11:20:00,63.15,63.2,63.14,63.2,28000.0,49.4984,49.5376,49.4906,49.5376,28000.0
2011-10-21 11:25:00,63.19,63.2,63.14,63.15,10300.0,49.5297,49.5376,49.4906,49.4984,10300.0
2011-10-21 11:30:00,63.15,63.19,63.14,63.15,14000.0,49.4984,49.5297,49.4906,49.4984,14000.0
2011-10-21 11:35:00,63.15,63.18,63.11,63.12,9200.0,49.4984,49.5219,49.467,49.4749,9200.0
2011-10-21 11:40:00,63.12,63.25,63.12,63.22,13700.0,49.4749,49.5768,49.4749,49.5533,13700.0
2011-10-21 11:45:00,63.22,63.25,63.21,63.21,18100.0,49.5533,49.5768,49.5454,49.5454,18100.0
2011-10-21 11:50:00,63.21,63.26,63.21,63.26,28500.0,49.5454,49.5846,49.5454,49.5846,28500.0
2011-10-21 11:55:00,63.23,63.25,63.17,63.18,8900.0,49.5611,49.5768,49.5141,49.5219,8900.0
2011-10-21 12:00:00,63.19,63.19,63.14,63.14,13400.0,49.5297,49.5297,49.4906,49.4906,13400.0
2011-10-21 12:05:00,63.15,63.16,63.1,63.1,9100.0,49.4984,49.5062,49.4592,49.4592,9100.0
2011-10-21 12:10:00,63.1,63.14,63.09,63.13,7800.0,49.4592,49.4906,49.4514,49.4827,7800.0
2011-10-21 12:15:00,63.14,63.16,63.07,63.08,13500.0,49.4906,49.5062,49.4357,49.4435,13500.0
2011-10-21 12:20:00,63.07,63.08,63.05,63.08,22600.0,49.4357,49.4435,49.42,49.4435,22600.0
2011-10-21 12:25:00,63.08,63.13,63.07,63.12,31400.0,49.4435,49.4827,49.4357,49.4749,31400.0
2011-10-21 12:30:00,63.12,63.13,63.08,63.09,13500.0,49.4749,49.4827,49.4435,49.4514,13500.0
2011-10-21 12:35:00,63.08,63.1,62.99,63.01,31400.0,49.4435,49.4592,49.373,49.3887,31400.0
2011-10-21 12:40:00,63.02,63.05,63.02,63.03,10000.0,49.3965,49.42,49.3965,49.4043,10000.0
2011-10-21 12:45:00,63.03,63.04,63.02,63.02,8700.0,49.4043,49.4122,49.3965,49.3965,8700.0
2011-10-21 12:50:00,63.02,63.04,63.0,63.02,6000.0,49.3965,49.4122,49.3808,49.3965,6000.0
2011-10-21 12:55:00,63.03,63.03,62.99,62.99,2700.0,49.4043,49.4043,49.373,49.373,2700.0
2011-10-21 13:00:00,62.98,62.98,62.82,62.85,42000.0,49.3651,49.3651,49.2397,49.2632,42000.0
2011-10-21 13:05:00,62.86,62.87,62.83,62.86,9600.0,49.2711,49.2789,49.2476,49.2711,9600.0
2011-10-21 13:10:00,62.84,62.84,62.71,62.82,11500.0,49.2554,49.2554,49.1535,49.2397,11500.0
2011-10-21 13:15:00,62.82,62.85,62.81,62.83,9300.0,49.2397,49.2632,49.2319,49.2476,9300.0
2011-10-21 13:20:00,62.83,62.9,62.82,62.85,10100.0,49.2476,49.3024,49.2397,49.2632,10100.0
2011-10-21 13:25:00,62.85,62.85,62.72,62.73,17600.0,49.2632,49.2632,49.1614,49.1692,17600.0
2011-10-21 13:30:00,62.73,62.78,62.67,62.77,71000.0,49.1692,49.2084,49.1222,49.2005,71000.0
2011-10-21 13:35:00,62.76,62.81,62.72,62.78,11700.0,49.1927,49.2319,49.1614,49.2084,11700.0
2011-10-21 13:40:00,62.78,62.82,62.69,62.74,25800.0,49.2084,49.2397,49.1378,49.177,25800.0
2011-10-21 13:45:00,62.74,62.78,62.68,62.76,26200.0,49.177,49.2084,49.13,49.1927,26200.0
2011-10-21 13:50:00,62.75,62.77,62.71,62.76,11500.0,49.1849,49.2005,49.1535,49.1927,11500.0
2011-10-21 13:55:00,62.76,62.78,62.7,62.7,16800.0,49.1927,49.2084,49.1457,49.1457,16800.0
2011-10-21 14:00:00,62.7,62.9,62.68,62.88,26200.0,49.1457,49.3024,49.13,49.2868,26200.0
2011-10-21 14:05:00,62.89,62.98,62.87,62.94,45000.0,49.2946,49.3651,49.2789,49.3338,45000.0
2011-10-21 14:10:00,62.93,62.95,62.88,62.94,11800.0,49.326,49.3416,49.2868,49.3338,11800.0
2011-10-21 14:15:00,62.94,62.98,62.9,62.9,10600.0,49.3338,49.3651,49.3024,49.3024,10600.0
2011-10-21 14:20:00,62.91,62.97,62.9,62.97,10900.0,49.3103,49.3573,49.3024,49.3573,10900.0
2011-10-21 14:25:00,62.97,63.0,62.91,62.92,29400.0,49.3573,49.3808,49.3103,49.3181,29400.0
2011-10-21 14:30:00,62.92,62.93,62.82,62.82,24900.0,49.3181,49.326,49.2397,49.2397,24900.0
2011-10-21 14:35:00,62.83,62.91,62.83,62.91,11200.0,49.2476,49.3103,49.2476,49.3103,11200.0
2011-10-21 14:40:00,62.91,63.03,62.9,62.98,30800.0,49.3103,49.4043,49.3024,49.3651,30800.0
2011-10-21 14:45:00,62.99,63.03,62.98,63.0,25700.0,49.373,49.4043,49.3651,49.3808,25700.0
2011-10-21 14:50:00,62.98,63.04,62.97,63.0,13900.0,49.3651,49.4122,49.3573,49.3808,13900.0
2011-10-21 14:55:00,63.0,63.08,62.97,63.08,19500.0,49.3808,49.4435,49.3573,49.4435,19500.0
2011-10-21 15:00:00,63.08,63.16,63.06,63.11,10800.0,49.4435,49.5062,49.4279,49.467,10800.0
2011-10-21 15:05:00,63.12,63.17,63.1,63.1,14700.0,49.4749,49.5141,49.4592,49.4592,14700.0
2011-10-21 15:10:00,63.11,63.12,63.05,63.05,12500.0,49.467,49.4749,49.42,49.42,12500.0
2011-10-21 15:15:00,63.04,63.1,63.04,63.05,12700.0,49.4122,49.4592,49.4122,49.42,12700.0
2011-10-21 15:20:00,63.05,63.17,63.05,63.15,24000.0,49.42,49.5141,49.42,49.4984,24000.0
2011-10-21 15:25:00,63.16,63.16,63.07,63.07,8100.0,49.5062,49.5062,49.4357,49.4357,8100.0
2011-10-21 15:30:00,63.07,63.14,63.07,63.08,8600.0,49.4357,49.4906,49.4357,49.4435,8600.0
2011-10-21 15:35:00,63.08,63.1,63.02,63.03,14600.0,49.4435,49.4592,49.3965,49.4043,14600.0
2011-10-21 15:40:00,63.03,63.06,62.95,62.98,43600.0,49.4043,49.4279,49.3416,49.3651,43600.0
2011-10-21 15:45:00,62.98,63.11,62.96,63.11,30900.0,49.3651,49.467,49.3495,49.467,30900.0
2011-10-21 15:50:00,63.12,63.27,63.09,63.26,59600.0,49.4749,49.5925,49.4514,49.5846,59600.0
2011-10-21 15:55:00,63.26,63.33,63.19,63.3,114100.0,49.5846,49.6395,49.5297,49.616,114100.0
2011-10-24 09:30:00,63.45,63.58,63.39,63.54,94100.0,49.7335,49.8354,49.6865,49.8041,94100.0
2011-10-24 09:35:00,63.56,63.69,63.5,63.68,61700.0,49.8198,49.9217,49.7727,49.9138,61700.0
2011-10-24 09:40:00,63.66,63.74,63.66,63.71,26800.0,49.8981,49.9609,49.8981,49.9373,26800.0
2011-10-24 09:45:00,63.72,63.84,63.68,63.83,40200.0,49.9452,50.0392,49.9138,50.0314,40200.0
2011-10-24 09:50:00,63.84,63.86,63.75,63.76,41500.0,50.0392,50.0549,49.9687,49.9765,41500.0
2011-10-24 09:55:00,63.76,63.78,63.69,63.72,32900.0,49.9765,49.9922,49.9217,49.9452,32900.0
2011-10-24 10:00:00,63.75,63.75,63.65,63.68,22000.0,49.9687,49.9687,49.8903,49.9138,22000.0
2011-10-24 10:05:00,63.68,63.81,63.68,63.8,70900.0,49.9138,50.0157,49.9138,50.0079,70900.0
2011-10-24 10:10:00,63.81,63.9,63.81,63.87,15900.0,50.0157,50.0863,50.0157,50.0627,15900.0
2011-10-24 10:15:00,63.88,63.96,63.85,63.94,23200.0,50.0706,50.1333,50.0471,50.1176,23200.0
2011-10-24 10:20:00,63.95,63.97,63.9,63.92,13100.0,50.1255,50.1411,50.0863,50.1019,13100.0
2011-10-24 10:25:00,63.92,64.02,63.9,63.97,62300.0,50.1019,50.1803,50.0863,50.1411,62300.0
2011-10-24 10:30:00,63.96,64.02,63.93,64.02,10600.0,50.1333,50.1803,50.1098,50.1803,10600.0
2011-10-24 10:35:00,64.03,64.03,63.95,63.98,19900.0,50.1882,50.1882,50.1255,50.149,19900.0
2011-10-24 10:40:00,63.98,64.02,63.93,63.96,19300.0,50.149,50.1803,50.1098,50.1333,19300.0
2011-10-24 10:45:00,63.98,64.01,63.91,63.92,20500.0,50.149,50.1725,50.0941,50.1019,20500.0
2011-10-24 10:50:00,63.93,63.97,63.89,63.89,26700.0,50.1098,50.1411,50.0784,50.0784,26700.0
2011-10-24 10:55:00,63.9,63.96,63.9,63.92,18900.0,50.0863,50.1333,50.0863,50.1019,18900.0
2011-10-24 11:00:00,63.94,64.01,63.93,63.96,16500.0,50.1176,50.1725,50.1098,50.1333,16500.0
2011-10-24 11:05:00,63.99,64.07,63.99,64.04,14400.0,50.1568,50.2195,50.1568,50.196,14400.0
2011-10-24 11:10:00,64.05,64.07,64.01,64.04,25700.0,50.2038,50.2195,50.1725,50.196,25700.0
2011-10-24 11:15:00,64.04,64.13,64.02,64.12,15700.0,50.196,50.2665,50.1803,50.2587,15700.0
2011-10-24 11:20:00,64.12,64.2,64.11,64.18,19900.0,50.2587,50.3214,50.2509,50.3057,19900.0
2011-10-24 11:25:00,64.18,64.23,64.17,64.21,14100.0,50.3057,50.3449,50.2979,50.3292,14100.0
2011-10-24 11:30:00,64.21,64.23,64.18,64.22,9800.0,50.3292,50.3449,50.3057,50.3371,9800.0
2011-10-24 11:35:00,64.21,64.22,64.18,64.22,7500.0,50.3292,50.3371,50.3057,50.3371,7500.0
2011-10-24 11:40:00,64.22,64.24,64.19,64.24,13800.0,50.3371,50.3528,50.3136,50.3528,13800.0
2011-10-24 11:45:00,64.24,64.31,64.23,64.24,76200.0,50.3528,50.4076,50.3449,50.3528,76200.0
2011-10-24 11:50:00,64.25,64.25,64.18,64.19,25600.0,50.3606,50.3606,50.3057,50.3136,25600.0
2011-10-24 11:55:00,64.18,64.22,64.16,64.19,22600.0,50.3057,50.3371,50.2901,50.3136,22600.0
2011-10-24 12:00:00,64.2,64.2,64.13,64.17,30300.0,50.3214,50.3214,50.2665,50.2979,30300.0
2011-10-24 12:05:00,64.17,64.2,64.16,64.2,9900.0,50.2979,50.3214,50.2901,50.3214,9900.0
2011-10-24 12:10:00,64.22,64.24,64.18,64.23,6100.0,50.3371,50.3528,50.3057,50.3449,6100.0
2011-10-24 12:15:00,64.22,64.24,64.2,64.21,9000.0,50.3371,50.3528,50.3214,50.3292,9000.0
2011-10-24 12:20:00,64.21,64.23,64.19,64.21,33400.0,50.3292,50.3449,50.3136,50.3292,33400.0
2011-10-24 12:25:00,64.2,64.24,64.2,64.23,8900.0,50.3214,50.3528,50.3214,50.3449,8900.0
2011-10-24 12:30:00,64.24,64.24,64.1,64.14,24900.0,50.3528,50.3528,50.243,50.2744,24900.0
2011-10-24 12:35:00,64.13,64.14,64.09,64.09,8700.0,50.2665,50.2744,50.2352,50.2352,8700.0
2011-10-24 12:40:00,64.11,64.12,64.08,64.1,19200.0,50.2509,50.2587,50.2274,50.243,19200.0
2011-10-24 12:45:00,64.1,64.12,64.06,64.09,22900.0,50.243,50.2587,50.2117,50.2352,22900.0
2011-10-24 12:50:00,64.09,64.13,64.07,64.13,15000.0,50.2352,50.2665,50.2195,50.2665,15000.0
2011-10-24 12:55:00,64.13,64.19,64.12,64.16,9100.0,50.2665,50.3136,50.2587,50.2901,9100.0
2011-10-24 13:00:00,64.18,64.18,64.14,64.15,8200.0,50.3057,50.3057,50.2744,50.2822,8200.0
2011-10-24 13:05:00,64.15,64.19,64.14,64.16,15600.0,50.2822,50.3136,50.2744,50.2901,15600.0
2011-10-24 13:10:00,64.15,64.25,64.15,64.23,8400.0,50.2822,50.3606,50.2822,50.3449,8400.0
2011-10-24 13:15:00,64.23,64.26,64.23,64.25,7200.0,50.3449,50.3684,50.3449,50.3606,7200.0
2011-10-24 13:20:00,64.24,64.24,64.22,64.24,6900.0,50.3528,50.3528,50.3371,50.3528,6900.0
2011-10-24 13:25:00,64.24,64.27,64.23,64.24,12900.0,50.3528,50.3763,50.3449,50.3528,12900.0
2011-10-24 13:30:00,64.24,64.26,64.23,64.26,5900.0,50.3528,50.3684,50.3449,50.3684,5900.0
2011-10-24 13:35:00,64.26,64.27,64.25,64.26,13800.0,50.3684,50.3763,50.3606,50.3684,13800.0
2011-10-24 13:40:00,64.25,64.32,64.25,64.29,16000.0,50.3606,50.4155,50.3606,50.392,16000.0
2011-10-24 13:45:00,64.3,64.44,64.3,64.42,32700.0,50.3998,50.5095,50.3998,50.4938,32700.0
2011-10-24 13:50:00,64.42,64.42,64.38,64.41,10500.0,50.4938,50.4938,50.4625,50.486,10500.0
2011-10-24 13:55:00,64.42,64.43,64.38,64.38,10500.0,50.4938,50.5017,50.4625,50.4625,10500.0
2011-10-24 14:00:00,64.39,64.4,64.37,64.38,32200.0,50.4703,50.4782,50.4547,50.4625,32200.0
2011-10-24 14:05:00,64.37,64.37,64.32,64.34,5700.0,50.4547,50.4547,50.4155,50.4311,5700.0
2011-10-24 14:10:00,64.34,64.34,64.23,64.25,15400.0,50.4311,50.4311,50.3449,50.3606,15400.0
2011-10-24 14:15:00,64.27,64.28,64.16,64.2,16800.0,50.3763,50.3841,50.2901,50.3214,16800.0
2011-10-24 14:20:00,64.19,64.26,64.19,64.25,27500.0,50.3136,50.3684,50.3136,50.3606,27500.0
2011-10-24 14:25:00,64.25,64.28,64.25,64.26,7700.0,50.3606,50.3841,50.3606,50.3684,7700.0
2011-10-24 14:30:00,64.27,64.28,64.23,64.25,17300.0,50.3763,50.3841,50.3449,50.3606,17300.0
2011-10-24 14:35:00,64.25,64.3,64.24,64.3,9000.0,50.3606,50.3998,50.3528,50.3998,9000.0
2011-10-24 14:40:00,64.31,64.31,64.23,64.28,5000.0,50.4076,50.4076,50.3449,50.3841,5000.0
2011-10-24 14:45:00,64.28,64.32,64.27,64.28,9500.0,50.3841,50.4155,50.3763,50.3841,9500.0
2011-10-24 14:50:00,64.28,64.32,64.26,64.3,8300.0,50.3841,50.4155,50.3684,50.3998,8300.0
2011-10-24 14:55:00,64.3,64.35,64.29,64.35,14400.0,50.3998,50.439,50.392,50.439,14400.0
2011-10-24 15:00:00,64.35,64.43,64.35,64.4,20100.0,50.439,50.5017,50.439,50.4782,20100.0
2011-10-24 15:05:00,64.4,64.41,64.34,64.36,28000.0,50.4782,50.486,50.4311,50.4468,28000.0
2011-10-24 15:10:00,64.35,64.35,64.25,64.25,23400.0,50.439,50.439,50.3606,50.3606,23400.0
2011-10-24 15:15:00,64.26,64.29,64.2,64.27,27900.0,50.3684,50.392,50.3214,50.3763,27900.0
2011-10-24 15:20:00,64.28,64.29,64.21,64.22,15400.0,50.3841,50.392,50.3292,50.3371,15400.0
2011-10-24 15:25:00,64.22,64.25,64.12,64.13,32900.0,50.3371,50.3606,50.2587,50.2665,32900.0
2011-10-24 15:30:00,64.13,64.18,64.09,64.13,20600.0,50.2665,50.3057,50.2352,50.2665,20600.0
2011-10-24 15:35:00,64.12,64.25,64.11,64.2,16100.0,50.2587,50.3606,50.2509,50.3214,16100.0
2011-10-24 15:40:00,64.19,64.3,64.18,64.29,29900.0,50.3136,50.3998,50.3057,50.392,29900.0
2011-10-24 15:45:00,64.26,64.27,64.14,64.15,26500.0,50.3684,50.3763,50.2744,50.2822,26500.0
2011-10-24 15:50:00,64.15,64.23,64.11,64.23,13700.0,50.2822,50.3449,50.2509,50.3449,13700.0
2011-10-24 15:55:00,64.22,64.35,64.18,64.29,38300.0,50.3371,50.439,50.3057,50.392,38300.0
2011-10-25 09:30:00,63.96,64.0,63.64,63.65,55800.0,50.1333,50.1646,49.8825,49.8903,55800.0
2011-10-25 09:35:00,63.62,63.64,63.14,63.43,99400.0,49.8668,49.8825,49.4906,49.7179,99400.0
2011-10-25 09:40:00,63.42,63.65,63.42,63.52,949900.0,49.71,49.8903,49.71,49.7884,949900.0
2011-10-25 09:45:00,63.5,63.78,63.45,63.61,54600.0,49.7727,49.9922,49.7335,49.859,54600.0
2011-10-25 09:50:00,63.66,63.72,63.54,63.72,30300.0,49.8981,49.9452,49.8041,49.9452,30300.0
2011-10-25 09:55:00,63.7,63.75,63.56,63.63,20100.0,49.9295,49.9687,49.8198,49.8746,20100.0
2011-10-25 10:00:00,63.57,63.64,63.38,63.43,69700.0,49.8276,49.8825,49.6787,49.7179,69700.0
2011-10-25 10:05:00,63.44,63.53,63.33,63.51,38500.0,49.7257,49.7962,49.6395,49.7806,38500.0
2011-10-25 10:10:00,63.53,63.57,63.48,63.48,12900.0,49.7962,49.8276,49.7571,49.7571,12900.0
2011-10-25 10:15:00,63.46,63.64,63.43,63.63,17800.0,49.7414,49.8825,49.7179,49.8746,17800.0
2011-10-25 10:20:00,63.65,63.71,63.61,63.64,29300.0,49.8903,49.9373,49.859,49.8825,29300.0
2011-10-25 10:25:00,63.65,63.8,63.64,63.73,13300.0,49.8903,50.0079,49.8825,49.953,13300.0
2011-10-25 10:30:00,63.73,63.81,63.69,63.8,10700.0,49.953,50.0157,49.9217,50.0079,10700.0
2011-10-25 10:35:00,63.76,63.89,63.7,63.87,13600.0,49.9765,50.0784,49.9295,50.0627,13600.0
2011-10-25 10:40:00,63.88,63.89,63.8,63.87,22800.0,50.0706,50.0784,50.0079,50.0627,22800.0
2011-10-25 10:45:00,63.87,63.89,63.76,63.82,23700.0,50.0627,50.0784,49.9765,50.0236,23700.0
2011-10-25 10:50:00,63.81,63.81,63.63,63.64,33800.0,50.0157,50.0157,49.8746,49.8825,33800.0
2011-10-25 10:55:00,63.63,63.71,63.58,63.58,13300.0,49.8746,49.9373,49.8354,49.8354,13300.0
2011-10-25 11:00:00,63.61,63.68,63.54,63.56,11000.0,49.859,49.9138,49.8041,49.8198,11000.0
2011-10-25 11:05:00,63.56,63.56,63.44,63.51,20200.0,49.8198,49.8198,49.7257,49.7806,20200.0
2011-10-25 11:10:00,63.5,63.55,63.46,63.55,13700.0,49.7727,49.8119,49.7414,49.8119,13700.0
2011-10-25 11:15:00,63.54,63.56,63.39,63.41,21800.0,49.8041,49.8198,49.6865,49.7022,21800.0
2011-10-25 11:20:00,63.42,63.47,63.4,63.47,12400.0,49.71,49.7492,49.6944,49.7492,12400.0
2011-10-25 11:25:00,63.46,63.53,63.41,63.5,20400.0,49.7414,49.7962,49.7022,49.7727,20400.0
2011-10-25 11:30:00,63.49,63.55,63.46,63.5,34200.0,49.7649,49.8119,49.7414,49.7727,34200.0
2011-10-25 11:35:00,63.49,63.62,63.49,63.52,49200.0,49.7649,49.8668,49.7649,49.7884,49200.0
2011-10-25 11:40:00,63.56,63.56,63.47,63.53,11900.0,49.8198,49.8198,49.7492,49.7962,11900.0
2011-10-25 11:45:00,63.5,63.52,63.42,63.48,48700.0,49.7727,49.7884,49.71,49.7571,48700.0
2011-10-25 11:50:00,63.47,63.58,63.44,63.55,41000.0,49.7492,49.8354,49.7257,49.8119,41000.0
2011-10-25 11:55:00,63.54,63.59,63.52,63.57,15100.0,49.8041,49.8433,49.7884,49.8276,15100.0
2011-10-25 12:00:00,63.55,63.58,63.49,63.5,9500.0,49.8119,49.8354,49.7649,49.7727,9500.0
2011-10-25 12:05:00,63.53,63.72,63.53,63.69,12800.0,49.7962,49.9452,49.7962,49.9217,12800.0
2011-10-25 12:10:00,63.69,63.72,63.67,63.71,12200.0,49.9217,49.9452,49.906,49.9373,12200.0
2011-10-25 12:15:00,63.69,63.79,63.69,63.77,7700.0,49.9217,50.0,49.9217,49.9844,7700.0
2011-10-25 12:20:00,63.78,63.82,63.74,63.75,11400.0,49.9922,50.0236,49.9609,49.9687,11400.0
2011-10-25 12:25:00,63.74,63.84,63.72,63.82,22300.0,49.9609,50.0392,49.9452,50.0236,22300.0
2011-10-25 12:30:00,63.83,63.84,63.76,63.76,11200.0,50.0314,50.0392,49.9765,49.9765,11200.0
2011-10-25 12:35:00,63.76,63.8,63.74,63.74,72300.0,49.9765,50.0079,49.9609,49.9609,72300.0
2011-10-25 12:40:00,63.73,63.73,63.65,63.65,12400.0,49.953,49.953,49.8903,49.8903,12400.0
2011-10-25 12:45:00,63.66,63.66,63.58,63.58,12900.0,49.8981,49.8981,49.8354,49.8354,12900.0
2011-10-25 12:50:00,63.58,63.61,63.57,63.58,18200.0,49.8354,49.859,49.8276,49.8354,18200.0
2011-10-25 12:55:00,63.58,63.62,63.57,63.57,62700.0,49.8354,49.8668,49.8276,49.8276,62700.0
2011-10-25 13:00:00,63.59,63.69,63.59,63.63,17100.0,49.8433,49.9217,49.8433,49.8746,17100.0
2011-10-25 13:05:00,63.64,63.78,63.63,63.74,10900.0,49.8825,49.9922,49.8746,49.9609,10900.0
2011-10-25 13:10:00,63.75,63.76,63.68,63.69,12300.0,49.9687,49.9765,49.9138,49.9217,12300.0
2011-10-25 13:15:00,63.68,63.72,63.64,63.71,9400.0,49.9138,49.9452,49.8825,49.9373,9400.0
2011-10-25 13:20:00,63.71,63.78,63.69,63.69,33600.0,49.9373,49.9922,49.9217,49.9217,33600.0
2011-10-25 13:25:00,63.72,63.73,63.65,63.66,19500.0,49.9452,49.953,49.8903,49.8981,19500.0
2011-10-25 13:30:00,63.65,63.65,63.57,63.59,11000.0,49.8903,49.8903,49.8276,49.8433,11000.0
2011-10-25 13:35:00,63.58,63.65,63.57,63.59,10200.0,49.8354,49.8903,49.8276,49.8433,10200.0
2011-10-25 13:40:00,63.57,63.59,63.52,63.55,31000.0,49.8276,49.8433,49.7884,49.8119,31000.0
2011-10-25 13:45:00,63.56,63.58,63.52,63.55,35900.0,49.8198,49.8354,49.7884,49.8119,35900.0
2011-10-25 13:50:00,63.57,63.67,63.57,63.63,28200.0,49.8276,49.906,49.8276,49.8746,28200.0
2011-10-25 13:55:00,63.62,63.64,63.58,63.64,8900.0,49.8668,49.8825,49.8354,49.8825,8900.0
2011-10-25 14:00:00,63.61,63.62,63.42,63.44,39000.0,49.859,49.8668,49.71,49.7257,39000.0
2011-10-25 14:05:00,63.44,63.49,63.4,63.47,29900.0,49.7257,49.7649,49.6944,49.7492,29900.0
2011-10-25 14:10:00,63.46,63.47,63.34,63.34,31800.0,49.7414,49.7492,49.6473,49.6473,31800.0
2011-10-25 14:15:00,63.34,63.41,63.33,63.38,34400.0,49.6473,49.7022,49.6395,49.6787,34400.0
2011-10-25 14:20:00,63.39,63.43,63.33,63.43,12400.0,49.6865,49.7179,49.6395,49.7179,12400.0
2011-10-25 14:25:00,63.44,63.44,63.37,63.39,21000.0,49.7257,49.7257,49.6708,49.6865,21000.0
2011-10-25 14:30:00,63.37,63.39,63.3,63.32,21900.0,49.6708,49.6865,49.616,49.6316,21900.0
2011-10-25 14:35:00,63.34,63.35,63.3,63.31,34900.0,49.6473,49.6552,49.616,49.6238,34900.0
2011-10-25 14:40:00,63.31,63.49,63.28,63.48,27900.0,49.6238,49.7649,49.6003,49.7571,27900.0
2011-10-25 14:45:00,63.49,63.51,63.42,63.44,18600.0,49.7649,49.7806,49.71,49.7257,18600.0
2011-10-25 14:50:00,63.44,63.46,63.39,63.41,33900.0,49.7257,49.7414,49.6865,49.7022,33900.0
2011-10-25 14:55:00,63.4,63.49,63.39,63.49,18600.0,49.6944,49.7649,49.6865,49.7649,18600.0
2011-10-25 15:00:00,63.5,63.61,63.5,63.58,45300.0,49.7727,49.859,49.7727,49.8354,45300.0
2011-10-25 15:05:00,63.58,63.58,63.47,63.48,18100.0,49.8354,49.8354,49.7492,49.7571,18100.0
2011-10-25 15:10:00,63.47,63.47,63.37,63.43,22300.0,49.7492,49.7492,49.6708,49.7179,22300.0
2011-10-25 15:15:00,63.37,63.41,63.31,63.31,35700.0,49.6708,49.7022,49.6238,49.6238,35700.0
2011-10-25 15:20:00,63.32,63.34,63.21,63.21,29600.0,49.6316,49.6473,49.5454,49.5454,29600.0
2011-10-25 15:25:00,63.22,63.27,63.19,63.25,22100.0,49.5533,49.5925,49.5297,49.5768,22100.0
2011-10-25 15:30:00,63.3,63.36,63.28,63.31,25300.0,49.616,49.663,49.6003,49.6238,25300.0
2011-10-25 15:35:00,63.31,63.31,63.19,63.22,18500.0,49.6238,49.6238,49.5297,49.5533,18500.0
2011-10-25 15:40:00,63.21,63.27,63.18,63.22,20700.0,49.5454,49.5925,49.5219,49.5533,20700.0
2011-10-25 15:45:00,63.19,63.19,63.06,63.07,22400.0,49.5297,49.5297,49.4279,49.4357,22400.0
2011-10-25 15:50:00,63.1,63.1,62.97,62.99,54500.0,49.4592,49.4592,49.3573,49.373,54500.0
2011-10-25 15:55:00,62.98,63.03,62.87,63.01,70200.0,49.3651,49.4043,49.2789,49.3887,70200.0
2011-10-26 09:30:00,63.73,63.8,63.7,63.73,114300.0,49.953,50.0079,49.9295,49.953,114300.0
2011-10-26 09:35:00,63.72,63.74,63.49,63.54,33100.0,49.9452,49.9609,49.7649,49.8041,33100.0
2011-10-26 09:40:00,63.54,63.65,63.48,63.52,39600.0,49.8041,49.8903,49.7571,49.7884,39600.0
2011-10-26 09:45:00,63.52,63.6,63.46,63.49,33100.0,49.7884,49.8511,49.7414,49.7649,33100.0
2011-10-26 09:50:00,63.48,63.56,63.44,63.56,23500.0,49.7571,49.8198,49.7257,49.8198,23500.0
2011-10-26 09:55:00,63.57,63.59,63.44,63.47,45400.0,49.8276,49.8433,49.7257,49.7492,45400.0
2011-10-26 10:00:00,63.51,63.52,63.38,63.43,25200.0,49.7806,49.7884,49.6787,49.7179,25200.0
2011-10-26 10:05:00,63.45,63.45,63.21,63.22,26500.0,49.7335,49.7335,49.5454,49.5533,26500.0
2011-10-26 10:10:00,63.25,63.25,63.08,63.12,19800.0,49.5768,49.5768,49.4435,49.4749,19800.0
2011-10-26 10:15:00,63.09,63.15,63.0,63.13,15900.0,49.4514,49.4984,49.3808,49.4827,15900.0
2011-10-26 10:20:00,63.11,63.2,63.06,63.11,9800.0,49.467,49.5376,49.4279,49.467,9800.0
2011-10-26 10:25:00,63.12,63.2,63.08,63.2,7900.0,49.4749,49.5376,49.4435,49.5376,7900.0
2011-10-26 10:30:00,63.19,63.19,63.0,63.04,22300.0,49.5297,49.5297,49.3808,49.4122,22300.0
2011-10-26 10:35:00,63.03,63.2,63.03,63.12,25700.0,49.4043,49.5376,49.4043,49.4749,25700.0
2011-10-26 10:40:00,63.12,63.12,62.93,62.94,49100.0,49.4749,49.4749,49.326,49.3338,49100.0
2011-10-26 10:45:00,62.95,62.95,62.64,62.64,41500.0,49.3416,49.3416,49.0986,49.0986,41500.0
2011-10-26 10:50:00,62.64,62.72,62.59,62.65,31900.0,49.0986,49.1614,49.0595,49.1065,31900.0
2011-10-26 10:55:00,62.63,62.67,62.5,62.67,29900.0,49.0908,49.1222,48.9889,49.1222,29900.0
2011-10-26 11:00:00,62.65,62.79,62.64,62.77,4600.0,49.1065,49.2162,49.0986,49.2005,4600.0
2011-10-26 11:05:00,62.77,62.84,62.72,62.72,14900.0,49.2005,49.2554,49.1614,49.1614,14900.0
2011-10-26 11:10:00,62.73,62.86,62.72,62.83,10300.0,49.1692,49.2711,49.1614,49.2476,10300.0
2011-10-26 11:15:00,62.81,62.94,62.79,62.9,7100.0,49.2319,49.3338,49.2162,49.3024,7100.0
2011-10-26 11:20:00,62.87,62.89,62.77,62.77,11700.0,49.2789,49.2946,49.2005,49.2005,11700.0
2011-10-26 11:25:00,62.76,62.93,62.74,62.88,8100.0,49.1927,49.326,49.177,49.2868,8100.0
2011-10-26 11:30:00,62.87,62.99,62.87,62.99,41800.0,49.2789,49.373,49.2789,49.373,41800.0
2011-10-26 11:35:00,62.98,62.98,62.92,62.93,7100.0,49.3651,49.3651,49.3181,49.326,7100.0
2011-10-26 11:40:00,62.92,63.15,62.92,63.1,13600.0,49.3181,49.4984,49.3181,49.4592,13600.0
2011-10-26 11:45:00,63.1,63.12,63.07,63.08,8600.0,49.4592,49.4749,49.4357,49.4435,8600.0
2011-10-26 11:50:00,63.06,63.14,63.06,63.14,3700.0,49.4279,49.4906,49.4279,49.4906,3700.0
2011-10-26 11:55:00,63.14,63.14,63.08,63.08,3900.0,49.4906,49.4906,49.4435,49.4435,3900.0
2011-10-26 12:00:00,63.05,63.13,63.04,63.13,16100.0,49.42,49.4827,49.4122,49.4827,16100.0
2011-10-26 12:05:00,63.13,63.15,63.07,63.09,23400.0,49.4827,49.4984,49.4357,49.4514,23400.0
2011-10-26 12:10:00,63.08,63.08,62.98,62.99,13500.0,49.4435,49.4435,49.3651,49.373,13500.0
2011-10-26 12:15:00,63.01,63.09,63.01,63.05,9400.0,49.3887,49.4514,49.3887,49.42,9400.0
2011-10-26 12:20:00,63.06,63.09,62.97,62.99,7900.0,49.4279,49.4514,49.3573,49.373,7900.0
2011-10-26 12:25:00,62.98,63.04,62.97,63.04,3600.0,49.3651,49.4122,49.3573,49.4122,3600.0
2011-10-26 12:30:00,63.03,63.05,63.0,63.02,3100.0,49.4043,49.42,49.3808,49.3965,3100.0
2011-10-26 12:35:00,63.03,63.1,63.03,63.09,5400.0,49.4043,49.4592,49.4043,49.4514,5400.0
2011-10-26 12:40:00,63.08,63.1,63.0,63.03,11500.0,49.4435,49.4592,49.3808,49.4043,11500.0
2011-10-26 12:45:00,63.05,63.06,63.03,63.05,3700.0,49.42,49.4279,49.4043,49.42,3700.0
2011-10-26 12:50:00,63.04,63.07,63.0,63.01,6800.0,49.4122,49.4357,49.3808,49.3887,6800.0
2011-10-26 12:55:00,63.01,63.04,62.93,62.93,6100.0,49.3887,49.4122,49.326,49.326,6100.0
2011-10-26 13:00:00,62.95,62.95,62.86,62.89,9100.0,49.3416,49.3416,49.2711,49.2946,9100.0
2011-10-26 13:05:00,62.86,62.91,62.78,62.78,8100.0,49.2711,49.3103,49.2084,49.2084,8100.0
2011-10-26 13:10:00,62.78,62.82,62.77,62.81,8200.0,49.2084,49.2397,49.2005,49.2319,8200.0
2011-10-26 13:15:00,62.84,62.86,62.77,62.86,7200.0,49.2554,49.2711,49.2005,49.2711,7200.0
2011-10-26 13:20:00,62.88,62.93,62.86,62.88,12300.0,49.2868,49.326,49.2711,49.2868,12300.0
2011-10-26 13:25:00,62.9,62.96,62.87,62.96,1400.0,49.3024,49.3495,49.2789,49.3495,1400.0
2011-10-26 13:30:00,62.99,63.21,62.99,63.19,44100.0,49.373,49.5454,49.373,49.5297,44100.0
2011-10-26 13:35:00,63.19,63.37,63.18,63.34,62000.0,49.5297,49.6708,49.5219,49.6473,62000.0
2011-10-26 13:40:00,63.33,63.35,63.23,63.23,22700.0,49.6395,49.6552,49.5611,49.5611,22700.0
2011-10-26 13:45:00,63.26,63.4,63.24,63.34,15200.0,49.5846,49.6944,49.5689,49.6473,15200.0
2011-10-26 13:50:00,63.35,63.48,63.23,63.31,45900.0,49.6552,49.7571,49.5611,49.6238,45900.0
2011-10-26 13:55:00,63.31,63.44,63.21,63.38,55400.0,49.6238,49.7257,49.5454,49.6787,55400.0
2011-10-26 14:00:00,63.4,63.52,63.39,63.43,27200.0,49.6944,49.7884,49.6865,49.7179,27200.0
2011-10-26 14:05:00,63.45,63.58,63.36,63.56,18300.0,49.7335,49.8354,49.663,49.8198,18300.0
2011-10-26 14:10:00,63.56,63.59,63.48,63.48,22500.0,49.8198,49.8433,49.7571,49.7571,22500.0
2011-10-26 14:15:00,63.46,63.48,63.36,63.36,7000.0,49.7414,49.7571,49.663,49.663,7000.0
2011-10-26 14:20:00,63.38,63.4,63.34,63.39,9100.0,49.6787,49.6944,49.6473,49.6865,9100.0
2011-10-26 14:25:00,63.38,63.47,63.37,63.43,10600.0,49.6787,49.7492,49.6708,49.7179,10600.0
2011-10-26 14:30:00,63.41,63.61,63.4,63.6,20500.0,49.7022,49.859,49.6944,49.8511,20500.0
2011-10-26 14:35:00,63.59,63.71,63.53,63.7,19500.0,49.8433,49.9373,49.7962,49.9295,19500.0
2011-10-26 14:40:00,63.69,63.69,63.51,63.61,27900.0,49.9217,49.9217,49.7806,49.859,27900.0
2011-10-26 14:45:00,63.58,63.62,63.52,63.55,10600.0,49.8354,49.8668,49.7884,49.8119,10600.0
2011-10-26 14:50:00,63.57,63.57,63.42,63.46,14600.0,49.8276,49.8276,49.71,49.7414,14600.0
2011-10-26 14:55:00,63.47,63.52,63.4,63.46,23700.0,49.7492,49.7884,49.6944,49.7414,23700.0
2011-10-26 15:00:00,63.48,63.59,63.48,63.54,23300.0,49.7571,49.8433,49.7571,49.8041,23300.0
2011-10-26 15:05:00,63.55,63.55,63.44,63.53,13700.0,49.8119,49.8119,49.7257,49.7962,13700.0
2011-10-26 15:10:00,63.49,63.67,63.48,63.67,23100.0,49.7649,49.906,49.7571,49.906,23100.0
2011-10-26 15:15:00,63.67,63.7,63.57,63.57,33600.0,49.906,49.9295,49.8276,49.8276,33600.0
2011-10-26 15:20:00,63.57,63.67,63.55,63.56,47900.0,49.8276,49.906,49.8119,49.8198,47900.0
2011-10-26 15:25:00,63.57,63.72,63.53,63.68,13900.0,49.8276,49.9452,49.7962,49.9138,13900.0
2011-10-26 15:30:00,63.69,63.85,63.64,63.83,40700.0,49.9217,50.0471,49.8825,50.0314,40700.0
2011-10-26 15:35:00,63.84,63.89,63.72,63.78,35400.0,50.0392,50.0784,49.9452,49.9922,35400.0
2011-10-26 15:40:00,63.77,63.89,63.77,63.85,35600.0,49.9844,50.0784,49.9844,50.0471,35600.0
2011-10-26 15:45:00,63.85,63.86,63.61,63.61,64000.0,50.0471,50.0549,49.859,49.859,64000.0
2011-10-26 15:50:00,63.62,63.67,63.57,63.61,29000.0,49.8668,49.906,49.8276,49.859,29000.0
2011-10-26 15:55:00,63.6,63.67,63.53,63.66,30900.0,49.8511,49.906,49.7962,49.8981,30900.0
2011-10-27 09:30:00,65.44,65.57,65.41,65.52,345600.0,51.2933,51.3952,51.2698,51.3561,345600.0
2011-10-27 09:35:00,65.53,65.54,65.33,65.37,122700.0,51.3639,51.3717,51.2071,51.2385,122700.0
2011-10-27 09:40:00,65.38,65.44,65.32,65.35,56300.0,51.2463,51.2933,51.1993,51.2228,56300.0
2011-10-27 09:45:00,65.34,65.34,65.23,65.29,418300.0,51.215,51.215,51.1287,51.1758,418300.0
2011-10-27 09:50:00,65.29,65.29,65.2,65.22,38700.0,51.1758,51.1758,51.1052,51.1209,38700.0
2011-10-27 09:55:00,65.25,65.3,65.14,65.14,47200.0,51.1444,51.1836,51.0582,51.0582,47200.0
2011-10-27 10:00:00,65.11,65.19,65.1,65.1,36900.0,51.0347,51.0974,51.0268,51.0268,36900.0
2011-10-27 10:05:00,65.12,65.13,65.02,65.04,30900.0,51.0425,51.0504,50.9641,50.9798,30900.0
2011-10-27 10:10:00,65.04,65.11,65.03,65.1,37100.0,50.9798,51.0347,50.972,51.0268,37100.0
2011-10-27 10:15:00,65.12,65.21,65.11,65.17,31600.0,51.0425,51.1131,51.0347,51.0817,31600.0
2011-10-27 10:20:00,65.18,65.19,65.09,65.1,174600.0,51.0896,51.0974,51.019,51.0268,174600.0
2011-10-27 10:25:00,65.1,65.1,64.92,64.97,49200.0,51.0268,51.0268,50.8858,50.925,49200.0
2011-10-27 10:30:00,64.99,65.0,64.89,64.96,44800.0,50.9406,50.9485,50.8622,50.9171,44800.0
2011-10-27 10:35:00,64.98,64.98,64.88,64.93,20700.0,50.9328,50.9328,50.8544,50.8936,20700.0
2011-10-27 10:40:00,64.92,65.06,64.91,65.05,42500.0,50.8858,50.9955,50.8779,50.9877,42500.0
2011-10-27 10:45:00,65.04,65.13,65.03,65.08,21700.0,50.9798,51.0504,50.972,51.0112,21700.0
2011-10-27 10:50:00,65.1,65.14,65.04,65.14,20200.0,51.0268,51.0582,50.9798,51.0582,20200.0
2011-10-27 10:55:00,65.16,65.18,65.12,65.15,24700.0,51.0739,51.0896,51.0425,51.066,24700.0
2011-10-27 11:00:00,65.14,65.22,65.11,65.18,36900.0,51.0582,51.1209,51.0347,51.0896,36900.0
2011-10-27 11:05:00,65.2,65.24,65.14,65.18,40100.0,51.1052,51.1366,51.0582,51.0896,40100.0
2011-10-27 11:10:00,65.18,65.24,65.17,65.18,41000.0,51.0896,51.1366,51.0817,51.0896,41000.0
2011-10-27 11:15:00,65.18,65.26,65.17,65.17,45400.0,51.0896,51.1523,51.0817,51.0817,45400.0
2011-10-27 11:20:00,65.17,65.18,65.12,65.13,19800.0,51.0817,51.0896,51.0425,51.0504,19800.0
2011-10-27 11:25:00,65.13,65.18,65.12,65.17,57400.0,51.0504,51.0896,51.0425,51.0817,57400.0
2011-10-27 11:30:00,65.19,65.22,65.13,65.18,111700.0,51.0974,51.1209,51.0504,51.0896,111700.0
2011-10-27 11:35:00,65.21,65.3,65.21,65.29,15900.0,51.1131,51.1836,51.1131,51.1758,15900.0
2011-10-27 11:40:00,65.29,65.31,65.25,65.25,22300.0,51.1758,51.1915,51.1444,51.1444,22300.0
2011-10-27 11:45:00,65.25,65.31,65.25,65.28,51900.0,51.1444,51.1915,51.1444,51.1679,51900.0
2011-10-27 11:50:00,65.3,65.34,65.3,65.33,113100.0,51.1836,51.215,51.1836,51.2071,113100.0
2011-10-27 11:55:00,65.33,65.47,65.32,65.46,91100.0,51.2071,51.3169,51.1993,51.309,91100.0
2011-10-27 12:00:00,65.47,65.66,65.46,65.61,106700.0,51.3169,51.4658,51.309,51.4266,106700.0
2011-10-27 12:05:00,65.62,65.65,65.55,65.59,109900.0,51.4344,51.458,51.3796,51.4109,109900.0
2011-10-27 12:10:00,65.57,65.62,65.56,65.59,28800.0,51.3952,51.4344,51.3874,51.4109,28800.0
2011-10-27 12:15:00,65.6,65.68,65.59,65.68,21800.0,51.4188,51.4815,51.4109,51.4815,21800.0
2011-10-27 12:20:00,65.67,65.68,65.55,65.57,47000.0,51.4736,51.4815,51.3796,51.3952,47000.0
2011-10-27 12:25:00,65.57,65.61,65.57,65.6,49200.0,51.3952,51.4266,51.3952,51.4188,49200.0
2011-10-27 12:30:00,65.58,65.66,65.58,65.66,134800.0,51.4031,51.4658,51.4031,51.4658,134800.0
2011-10-27 12:35:00,65.66,65.67,65.59,65.6,39000.0,51.4658,51.4736,51.4109,51.4188,39000.0
2011-10-27 12:40:00,65.6,65.65,65.59,65.65,35100.0,51.4188,51.458,51.4109,51.458,35100.0
2011-10-27 12:45:00,65.65,65.66,65.61,65.61,47300.0,51.458,51.4658,51.4266,51.4266,47300.0
2011-10-27 12:50:00,65.61,65.63,65.51,65.53,41900.0,51.4266,51.4423,51.3482,51.3639,41900.0
2011-10-27 12:55:00,65.54,65.56,65.52,65.54,41400.0,51.3717,51.3874,51.3561,51.3717,41400.0
2011-10-27 13:00:00,65.55,65.62,65.54,65.62,74600.0,51.3796,51.4344,51.3717,51.4344,74600.0
2011-10-27 13:05:00,65.62,65.67,65.6,65.61,66000.0,51.4344,51.4736,51.4188,51.4266,66000.0
2011-10-27 13:10:00,65.63,65.79,65.63,65.76,44400.0,51.4423,51.5677,51.4423,51.5442,44400.0
2011-10-27 13:15:00,65.77,65.77,65.73,65.74,32500.0,51.552,51.552,51.5207,51.5285,32500.0
2011-10-27 13:20:00,65.74,65.74,65.68,65.69,14900.0,51.5285,51.5285,51.4815,51.4893,14900.0
2011-10-27 13:25:00,65.69,65.77,65.69,65.76,134900.0,51.4893,51.552,51.4893,51.5442,134900.0
2011-10-27 13:30:00,65.76,65.78,65.73,65.74,24300.0,51.5442,51.5598,51.5207,51.5285,24300.0
2011-10-27 13:35:00,65.76,65.81,65.75,65.8,38800.0,51.5442,51.5834,51.5363,51.5755,38800.0
2011-10-27 13:40:00,65.81,65.83,65.76,65.81,31800.0,51.5834,51.599,51.5442,51.5834,31800.0
2011-10-27 13:45:00,65.83,65.84,65.8,65.83,16600.0,51.599,51.6069,51.5755,51.599,16600.0
2011-10-27 13:50:00,65.85,65.94,65.84,65.94,11700.0,51.6147,51.6853,51.6069,51.6853,11700.0
2011-10-27 13:55:00,65.95,65.97,65.91,65.95,35200.0,51.6931,51.7088,51.6617,51.6931,35200.0
2011-10-27 14:00:00,65.95,66.05,65.94,66.04,145400.0,51.6931,51.7715,51.6853,51.7636,145400.0
2011-10-27 14:05:00,66.02,66.05,65.92,65.92,25500.0,51.748,51.7715,51.6696,51.6696,25500.0
2011-10-27 14:10:00,65.92,65.93,65.83,65.87,74800.0,51.6696,51.6774,51.599,51.6304,74800.0
2011-10-27 14:15:00,65.89,65.9,65.82,65.87,42200.0,51.6461,51.6539,51.5912,51.6304,42200.0
2011-10-27 14:20:00,65.86,65.92,65.85,65.91,35900.0,51.6226,51.6696,51.6147,51.6617,35900.0
2011-10-27 14:25:00,65.91,66.01,65.88,66.0,104200.0,51.6617,51.7401,51.6382,51.7323,104200.0
2011-10-27 14:30:00,66.01,66.01,65.93,65.99,18100.0,51.7401,51.7401,51.6774,51.7245,18100.0
2011-10-27 14:35:00,66.0,66.11,65.97,66.08,52600.0,51.7323,51.8185,51.7088,51.795,52600.0
2011-10-27 14:40:00,66.09,66.12,66.04,66.07,52200.0,51.8028,51.8263,51.7636,51.7872,52200.0
2011-10-27 14:45:00,66.08,66.11,65.99,65.99,33100.0,51.795,51.8185,51.7245,51.7245,33100.0
2011-10-27 14:50:00,65.98,66.02,65.95,65.95,22300.0,51.7166,51.748,51.6931,51.6931,22300.0
2011-10-27 14:55:00,65.98,66.06,65.98,66.0,28300.0,51.7166,51.7793,51.7166,51.7323,28300.0
2011-10-27 15:00:00,66.0,66.09,66.0,66.03,34600.0,51.7323,51.8028,51.7323,51.7558,34600.0
2011-10-27 15:05:00,66.06,66.13,66.04,66.09,39400.0,51.7793,51.8342,51.7636,51.8028,39400.0
2011-10-27 15:10:00,66.08,66.14,66.07,66.09,48500.0,51.795,51.842,51.7872,51.8028,48500.0
2011-10-27 15:15:00,66.09,66.2,66.07,66.19,17800.0,51.8028,51.8891,51.7872,51.8812,17800.0
2011-10-27 15:20:00,66.19,66.32,66.19,66.31,70600.0,51.8812,51.9831,51.8812,51.9753,70600.0
2011-10-27 15:25:00,66.31,66.35,66.2,66.2,31600.0,51.9753,52.0066,51.8891,51.8891,31600.0
2011-10-27 15:30:00,66.2,66.25,66.14,66.14,54900.0,51.8891,51.9282,51.842,51.842,54900.0
2011-10-27 15:35:00,66.15,66.17,66.05,66.1,54500.0,51.8499,51.8655,51.7715,51.8107,54500.0
2011-10-27 15:40:00,66.11,66.17,66.09,66.12,31000.0,51.8185,51.8655,51.8028,51.8263,31000.0
2011-10-27 15:45:00,66.11,66.11,65.75,65.85,196700.0,51.8185,51.8185,51.5363,51.6147,196700.0
2011-10-27 15:50:00,65.86,65.87,65.7,65.71,90600.0,51.6226,51.6304,51.4971,51.505,90600.0
2011-10-27 15:55:00,65.7,65.95,65.63,65.91,86900.0,51.4971,51.6931,51.4423,51.6617,86900.0
2011-10-28 09:30:00,65.65,65.7,65.57,65.66,111100.0,51.458,51.4971,51.3952,51.4658,111100.0
2011-10-28 09:35:00,65.64,65.89,65.62,65.89,15500.0,51.4501,51.6461,51.4344,51.6461,15500.0
2011-10-28 09:40:00,65.9,65.9,65.76,65.82,13700.0,51.6539,51.6539,51.5442,51.5912,13700.0
2011-10-28 09:45:00,65.82,65.84,65.63,65.65,20200.0,51.5912,51.6069,51.4423,51.458,20200.0
2011-10-28 09:50:00,65.62,65.68,65.58,65.64,45900.0,51.4344,51.4815,51.4031,51.4501,45900.0
2011-10-28 09:55:00,65.69,65.76,65.56,65.76,32200.0,51.4893,51.5442,51.3874,51.5442,32200.0
2011-10-28 10:00:00,65.75,65.79,65.68,65.68,18100.0,51.5363,51.5677,51.4815,51.4815,18100.0
2011-10-28 10:05:00,65.65,65.69,65.55,65.67,34400.0,51.458,51.4893,51.3796,51.4736,34400.0
2011-10-28 10:10:00,65.67,65.77,65.62,65.64,26000.0,51.4736,51.552,51.4344,51.4501,26000.0
2011-10-28 10:15:00,65.63,65.75,65.61,65.69,12600.0,51.4423,51.5363,51.4266,51.4893,12600.0
2011-10-28 10:20:00,65.68,65.81,65.68,65.8,14900.0,51.4815,51.5834,51.4815,51.5755,14900.0
2011-10-28 10:25:00,65.78,65.83,65.73,65.79,8100.0,51.5598,51.599,51.5207,51.5677,8100.0
2011-10-28 10:30:00,65.75,65.86,65.74,65.86,11200.0,51.5363,51.6226,51.5285,51.6226,11200.0
2011-10-28 10:35:00,65.85,65.94,65.85,65.93,16100.0,51.6147,51.6853,51.6147,51.6774,16100.0
2011-10-28 10:40:00,65.96,65.96,65.84,65.86,10300.0,51.7009,51.7009,51.6069,51.6226,10300.0
2011-10-28 10:45:00,65.84,65.87,65.79,65.84,16500.0,51.6069,51.6304,51.5677,51.6069,16500.0
2011-10-28 10:50:00,65.84,65.9,65.79,65.9,21100.0,51.6069,51.6539,51.5677,51.6539,21100.0
2011-10-28 10:55:00,65.89,65.91,65.85,65.91,6600.0,51.6461,51.6617,51.6147,51.6617,6600.0
2011-10-28 11:00:00,65.92,65.95,65.9,65.92,7300.0,51.6696,51.6931,51.6539,51.6696,7300.0
2011-10-28 11:05:00,65.91,66.0,65.9,66.0,14600.0,51.6617,51.7323,51.6539,51.7323,14600.0
2011-10-28 11:10:00,66.01,66.02,65.98,66.01,12100.0,51.7401,51.748,51.7166,51.7401,12100.0
2011-10-28 11:15:00,66.0,66.01,65.91,65.94,4800.0,51.7323,51.7401,51.6617,51.6853,4800.0
2011-10-28 11:20:00,65.93,66.01,65.92,65.96,5700.0,51.6774,51.7401,51.6696,51.7009,5700.0
2011-10-28 11:25:00,65.95,65.98,65.91,65.95,15800.0,51.6931,51.7166,51.6617,51.6931,15800.0
2011-10-28 11:30:00,65.97,66.05,65.97,66.03,24300.0,51.7088,51.7715,51.7088,51.7558,24300.0
2011-10-28 11:35:00,66.02,66.05,65.91,65.93,8000.0,51.748,51.7715,51.6617,51.6774,8000.0
2011-10-28 11:40:00,65.92,65.92,65.82,65.82,7000.0,51.6696,51.6696,51.5912,51.5912,7000.0
2011-10-28 11:45:00,65.82,65.85,65.79,65.81,3300.0,51.5912,51.6147,51.5677,51.5834,3300.0
2011-10-28 11:50:00,65.83,65.83,65.75,65.75,5200.0,51.599,51.599,51.5363,51.5363,5200.0
2011-10-28 11:55:00,65.74,65.74,65.7,65.7,10200.0,51.5285,51.5285,51.4971,51.4971,10200.0
2011-10-28 12:00:00,65.7,65.76,65.69,65.75,4900.0,51.4971,51.5442,51.4893,51.5363,4900.0
2011-10-28 12:05:00,65.75,65.77,65.73,65.76,6100.0,51.5363,51.552,51.5207,51.5442,6100.0
2011-10-28 12:10:00,65.77,65.82,65.77,65.81,6900.0,51.552,51.5912,51.552,51.5834,6900.0
2011-10-28 12:15:00,65.83,65.83,65.76,65.77,6400.0,51.599,51.599,51.5442,51.552,6400.0
2011-10-28 12:20:00,65.79,65.8,65.75,65.75,4100.0,51.5677,51.5755,51.5363,51.5363,4100.0
2011-10-28 12:25:00,65.75,65.75,65.64,65.68,9300.0,51.5363,51.5363,51.4501,51.4815,9300.0
2011-10-28 12:30:00,65.66,65.72,65.66,65.72,3300.0,51.4658,51.5128,51.4658,51.5128,3300.0
2011-10-28 12:35:00,65.72,65.76,65.69,65.7,11600.0,51.5128,51.5442,51.4893,51.4971,11600.0
2011-10-28 12:40:00,65.71,65.74,65.71,65.71,10800.0,51.505,51.5285,51.505,51.505,10800.0
2011-10-28 12:45:00,65.69,65.79,65.68,65.79,8800.0,51.4893,51.5677,51.4815,51.5677,8800.0
2011-10-28 12:50:00,65.77,65.77,65.71,65.72,34100.0,51.552,51.552,51.505,51.5128,34100.0
2011-10-28 12:55:00,65.75,65.83,65.73,65.83,9500.0,51.5363,51.599,51.5207,51.599,9500.0
2011-10-28 13:00:00,65.81,65.87,65.81,65.85,9900.0,51.5834,51.6304,51.5834,51.6147,9900.0
2011-10-28 13:05:00,65.84,65.84,65.76,65.77,15200.0,51.6069,51.6069,51.5442,51.552,15200.0
2011-10-28 13:10:00,65.78,65.8,65.77,65.77,9100.0,51.5598,51.5755,51.552,51.552,9100.0
2011-10-28 13:15:00,65.78,65.82,65.77,65.82,8400.0,51.5598,51.5912,51.552,51.5912,8400.0
2011-10-28 13:20:00,65.8,65.91,65.8,65.9,8700.0,51.5755,51.6617,51.5755,51.6539,8700.0
2011-10-28 13:25:00,65.9,65.96,65.9,65.92,23700.0,51.6539,51.7009,51.6539,51.6696,23700.0
2011-10-28 13:30:00,65.91,65.93,65.84,65.89,21300.0,51.6617,51.6774,51.6069,51.6461,21300.0
2011-10-28 13:35:00,65.88,65.92,65.88,65.91,47700.0,51.6382,51.6696,51.6382,51.6617,47700.0
2011-10-28 13:40:00,65.9,65.91,65.81,65.86,25400.0,51.6539,51.6617,51.5834,51.6226,25400.0
2011-10-28 13:45:00,65.86,65.86,65.79,65.8,2600.0,51.6226,51.6226,51.5677,51.5755,2600.0
2011-10-28 13:50:00,65.83,65.86,65.81,65.83,6100.0,51.599,51.6226,51.5834,51.599,6100.0
2011-10-28 13:55:00,65.84,65.9,65.82,65.85,6300.0,51.6069,51.6539,51.5912,51.6147,6300.0
2011-10-28 14:00:00,65.88,65.91,65.84,65.86,10800.0,51.6382,51.6617,51.6069,51.6226,10800.0
2011-10-28 14:05:00,65.85,65.85,65.74,65.82,31700.0,51.6147,51.6147,51.5285,51.5912,31700.0
2011-10-28 14:10:00,65.83,65.83,65.77,65.82,10200.0,51.599,51.599,51.552,51.5912,10200.0
2011-10-28 14:15:00,65.82,65.82,65.7,65.71,13500.0,51.5912,51.5912,51.4971,51.505,13500.0
2011-10-28 14:20:00,65.73,65.75,65.71,65.74,6700.0,51.5207,51.5363,51.505,51.5285,6700.0
2011-10-28 14:25:00,65.75,65.77,65.74,65.75,8600.0,51.5363,51.552,51.5285,51.5363,8600.0
2011-10-28 14:30:00,65.79,65.82,65.79,65.82,8000.0,51.5677,51.5912,51.5677,51.5912,8000.0
2011-10-28 14:35:00,65.81,65.82,65.74,65.76,10000.0,51.5834,51.5912,51.5285,51.5442,10000.0
2011-10-28 14:40:00,65.78,65.83,65.77,65.83,4300.0,51.5598,51.599,51.552,51.599,4300.0
2011-10-28 14:45:00,65.82,65.82,65.78,65.8,3900.0,51.5912,51.5912,51.5598,51.5755,3900.0
2011-10-28 14:50:00,65.79,65.86,65.77,65.79,6100.0,51.5677,51.6226,51.552,51.5677,6100.0
2011-10-28 14:55:00,65.79,65.79,65.74,65.77,18100.0,51.5677,51.5677,51.5285,51.552,18100.0
2011-10-28 15:00:00,65.78,65.93,65.78,65.91,22100.0,51.5598,51.6774,51.5598,51.6617,22100.0
2011-10-28 15:05:00,65.9,65.94,65.88,65.89,15000.0,51.6539,51.6853,51.6382,51.6461,15000.0
2011-10-28 15:10:00,65.89,65.89,65.83,65.84,23500.0,51.6461,51.6461,51.599,51.6069,23500.0
2011-10-28 15:15:00,65.84,65.86,65.78,65.78,11600.0,51.6069,51.6226,51.5598,51.5598,11600.0
2011-10-28 15:20:00,65.8,65.86,65.8,65.85,11600.0,51.5755,51.6226,51.5755,51.6147,11600.0
2011-10-28 15:25:00,65.86,65.87,65.83,65.85,21500.0,51.6226,51.6304,51.599,51.6147,21500.0
2011-10-28 15:30:00,65.84,65.85,65.77,65.84,21800.0,51.6069,51.6147,51.552,51.6069,21800.0
2011-10-28 15:35:00,65.85,65.91,65.79,65.9,29200.0,51.6147,51.6617,51.5677,51.6539,29200.0
2011-10-28 15:40:00,65.9,65.97,65.89,65.95,24500.0,51.6539,51.7088,51.6461,51.6931,24500.0
2011-10-28 15:45:00,65.94,65.99,65.88,65.97,22000.0,51.6853,51.7245,51.6382,51.7088,22000.0
2011-10-28 15:50:00,65.98,66.06,65.95,66.05,14200.0,51.7166,51.7793,51.6931,51.7715,14200.0
2011-10-28 15:55:00,66.03,66.03,65.93,65.95,36900.0,51.7558,51.7558,51.6774,51.6931,36900.0
2011-10-31 09:30:00,65.16,65.19,65.05,65.06,146500.0,51.0739,51.0974,50.9877,50.9955,146500.0
2011-10-31 09:35:00,65.04,65.06,64.98,65.04,24700.0,50.9798,50.9955,50.9328,50.9798,24700.0
2011-10-31 09:40:00,65.02,65.07,64.95,64.97,30900.0,50.9641,51.0033,50.9093,50.925,30900.0
2011-10-31 09:45:00,64.95,64.97,64.87,64.95,13800.0,50.9093,50.925,50.8466,50.9093,13800.0
2011-10-31 09:50:00,64.92,65.04,64.91,65.02,13100.0,50.8858,50.9798,50.8779,50.9641,13100.0
2011-10-31 09:55:00,65.01,65.01,64.93,64.98,7100.0,50.9563,50.9563,50.8936,50.9328,7100.0
2011-10-31 10:00:00,64.98,64.99,64.92,64.95,31000.0,50.9328,50.9406,50.8858,50.9093,31000.0
2011-10-31 10:05:00,64.96,65.06,64.96,65.05,11300.0,50.9171,50.9955,50.9171,50.9877,11300.0
2011-10-31 10:10:00,65.06,65.16,65.04,65.14,16700.0,50.9955,51.0739,50.9798,51.0582,16700.0
2011-10-31 10:15:00,65.1,65.18,65.03,65.04,25200.0,51.0268,51.0896,50.972,50.9798,25200.0
2011-10-31 10:20:00,65.04,65.08,64.98,64.99,16400.0,50.9798,51.0112,50.9328,50.9406,16400.0
2011-10-31 10:25:00,64.99,65.06,64.99,65.02,21100.0,50.9406,50.9955,50.9406,50.9641,21100.0
2011-10-31 10:30:00,65.02,65.19,65.02,65.19,13000.0,50.9641,51.0974,50.9641,51.0974,13000.0
2011-10-31 10:35:00,65.17,65.2,65.13,65.19,28900.0,51.0817,51.1052,51.0504,51.0974,28900.0
2011-10-31 10:40:00,65.22,65.23,65.11,65.12,12300.0,51.1209,51.1287,51.0347,51.0425,12300.0
2011-10-31 10:45:00,65.13,65.15,65.05,65.06,15300.0,51.0504,51.066,50.9877,50.9955,15300.0
2011-10-31 10:50:00,65.11,65.21,65.11,65.13,10700.0,51.0347,51.1131,51.0347,51.0504,10700.0
2011-10-31 10:55:00,65.09,65.17,65.07,65.11,16100.0,51.019,51.0817,51.0033,51.0347,16100.0
2011-10-31 11:00:00,65.12,65.22,65.08,65.11,22900.0,51.0425,51.1209,51.0112,51.0347,22900.0
2011-10-31 11:05:00,65.09,65.19,65.07,65.19,28600.0,51.019,51.0974,51.0033,51.0974,28600.0
2011-10-31 11:10:00,65.2,65.21,65.08,65.09,13000.0,51.1052,51.1131,51.0112,51.019,13000.0
2011-10-31 11:15:00,65.08,65.09,64.97,64.98,30900.0,51.0112,51.019,50.925,50.9328,30900.0
2011-10-31 11:20:00,64.97,65.04,64.97,65.03,12000.0,50.925,50.9798,50.925,50.972,12000.0
2011-10-31 11:25:00,65.05,65.06,64.97,65.04,23200.0,50.9877,50.9955,50.925,50.9798,23200.0
2011-10-31 11:30:00,65.03,65.11,65.02,65.08,16200.0,50.972,51.0347,50.9641,51.0112,16200.0
2011-10-31 11:35:00,65.08,65.11,65.04,65.04,30100.0,51.0112,51.0347,50.9798,50.9798,30100.0
2011-10-31 11:40:00,65.06,65.14,65.06,65.13,52800.0,50.9955,51.0582,50.9955,51.0504,52800.0
2011-10-31 11:45:00,65.15,65.16,65.1,65.14,11600.0,51.066,51.0739,51.0268,51.0582,11600.0
2011-10-31 11:50:00,65.15,65.15,65.09,65.13,24700.0,51.066,51.066,51.019,51.0504,24700.0
2011-10-31 11:55:00,65.12,65.12,65.05,65.07,5800.0,51.0425,51.0425,50.9877,51.0033,5800.0
2011-10-31 12:00:00,65.08,65.09,65.04,65.07,5600.0,51.0112,51.019,50.9798,51.0033,5600.0
2011-10-31 12:05:00,65.07,65.09,65.04,65.06,9700.0,51.0033,51.019,50.9798,50.9955,9700.0
2011-10-31 12:10:00,65.07,65.11,65.06,65.1,14200.0,51.0033,51.0347,50.9955,51.0268,14200.0
2011-10-31 12:15:00,65.07,65.07,64.96,64.98,27800.0,51.0033,51.0033,50.9171,50.9328,27800.0
2011-10-31 12:20:00,64.97,64.99,64.95,64.96,16300.0,50.925,50.9406,50.9093,50.9171,16300.0
2011-10-31 12:25:00,64.94,64.94,64.84,64.84,32300.0,50.9014,50.9014,50.8231,50.8231,32300.0
2011-10-31 12:30:00,64.83,64.88,64.82,64.85,10100.0,50.8152,50.8544,50.8074,50.8309,10100.0
2011-10-31 12:35:00,64.83,64.9,64.83,64.89,9900.0,50.8152,50.8701,50.8152,50.8622,9900.0
2011-10-31 12:40:00,64.89,64.93,64.88,64.93,4400.0,50.8622,50.8936,50.8544,50.8936,4400.0
2011-10-31 12:45:00,64.93,64.97,64.88,64.94,7500.0,50.8936,50.925,50.8544,50.9014,7500.0
2011-10-31 12:50:00,64.95,64.95,64.9,64.94,5200.0,50.9093,50.9093,50.8701,50.9014,5200.0
2011-10-31 12:55:00,64.92,64.95,64.92,64.94,8300.0,50.8858,50.9093,50.8858,50.9014,8300.0
2011-10-31 13:00:00,64.94,65.08,64.93,65.05,12200.0,50.9014,51.0112,50.8936,50.9877,12200.0
2011-10-31 13:05:00,65.06,65.07,65.02,65.02,3200.0,50.9955,51.0033,50.9641,50.9641,3200.0
2011-10-31 13:10:00,65.02,65.07,65.02,65.06,14600.0,50.9641,51.0033,50.9641,50.9955,14600.0
2011-10-31 13:15:00,65.06,65.08,65.04,65.05,4600.0,50.9955,51.0112,50.9798,50.9877,4600.0
2011-10-31 13:20:00,65.03,65.08,64.99,65.0,22800.0,50.972,51.0112,50.9406,50.9485,22800.0
2011-10-31 13:25:00,64.98,65.0,64.97,64.97,1800.0,50.9328,50.9485,50.925,50.925,1800.0
2011-10-31 13:30:00,64.99,65.03,64.98,65.01,8900.0,50.9406,50.972,50.9328,50.9563,8900.0
2011-10-31 13:35:00,65.01,65.15,65.01,65.13,7100.0,50.9563,51.066,50.9563,51.0504,7100.0
2011-10-31 13:40:00,65.14,65.19,65.13,65.19,31900.0,51.0582,51.0974,51.0504,51.0974,31900.0
2011-10-31 13:45:00,65.19,65.23,65.16,65.22,8400.0,51.0974,51.1287,51.0739,51.1209,8400.0
2011-10-31 13:50:00,65.23,65.25,65.21,65.22,8200.0,51.1287,51.1444,51.1131,51.1209,8200.0
2011-10-31 13:55:00,65.2,65.21,65.14,65.19,6600.0,51.1052,51.1131,51.0582,51.0974,6600.0
2011-10-31 14:00:00,65.18,65.21,65.14,65.19,12100.0,51.0896,51.1131,51.0582,51.0974,12100.0
2011-10-31 14:05:00,65.18,65.18,65.11,65.12,19700.0,51.0896,51.0896,51.0347,51.0425,19700.0
2011-10-31 14:10:00,65.11,65.13,65.07,65.09,11700.0,51.0347,51.0504,51.0033,51.019,11700.0
2011-10-31 14:15:00,65.1,65.11,65.04,65.11,32300.0,51.0268,51.0347,50.9798,51.0347,32300.0
2011-10-31 14:20:00,65.11,65.17,65.08,65.09,29000.0,51.0347,51.0817,51.0112,51.019,29000.0
2011-10-31 14:25:00,65.07,65.12,65.04,65.11,9800.0,51.0033,51.0425,50.9798,51.0347,9800.0
2011-10-31 14:30:00,65.12,65.14,65.09,65.13,3700.0,51.0425,51.0582,51.019,51.0504,3700.0
2011-10-31 14:35:00,65.09,65.09,64.98,65.0,13800.0,51.019,51.019,50.9328,50.9485,13800.0
2011-10-31 14:40:00,65.0,65.05,65.0,65.01,9000.0,50.9485,50.9877,50.9485,50.9563,9000.0
2011-10-31 14:45:00,65.02,65.05,64.98,65.0,7400.0,50.9641,50.9877,50.9328,50.9485,7400.0
2011-10-31 14:50:00,65.04,65.08,65.04,65.08,7400.0,50.9798,51.0112,50.9798,51.0112,7400.0
2011-10-31 14:55:00,65.1,65.14,65.09,65.11,14000.0,51.0268,51.0582,51.019,51.0347,14000.0
2011-10-31 15:00:00,65.09,65.09,65.0,65.0,15200.0,51.019,51.019,50.9485,50.9485,15200.0
2011-10-31 15:05:00,64.99,65.01,64.89,64.9,15700.0,50.9406,50.9563,50.8622,50.8701,15700.0
2011-10-31 15:10:00,64.89,64.94,64.83,64.84,47900.0,50.8622,50.9014,50.8152,50.8231,47900.0
2011-10-31 15:15:00,64.84,64.84,64.72,64.72,28300.0,50.8231,50.8231,50.729,50.729,28300.0
2011-10-31 15:20:00,64.72,64.78,64.68,64.74,76800.0,50.729,50.776,50.6976,50.7447,76800.0
2011-10-31 15:25:00,64.75,64.75,64.64,64.66,25800.0,50.7525,50.7525,50.6663,50.682,25800.0
2011-10-31 15:30:00,64.64,64.74,64.61,64.73,17500.0,50.6663,50.7447,50.6428,50.7368,17500.0
2011-10-31 15:35:00,64.75,64.81,64.73,64.79,17500.0,50.7525,50.7995,50.7368,50.7839,17500.0
2011-10-31 15:40:00,64.76,64.76,64.64,64.69,75600.0,50.7603,50.7603,50.6663,50.7055,75600.0
2011-10-31 15:45:00,64.68,64.7,64.53,64.61,46400.0,50.6976,50.7133,50.5801,50.6428,46400.0
2011-10-31 15:50:00,64.62,64.71,64.55,64.69,48400.0,50.6506,50.7212,50.5957,50.7055,48400.0
2011-10-31 15:55:00,64.7,64.7,64.32,64.34,77800.0,50.7133,50.7133,50.4155,50.4311,77800.0
2011-11-01 09:30:00,62.42,62.42,62.16,62.38,311400.0,48.9262,48.9262,48.7224,48.8949,311400.0
2011-11-01 09:35:00,62.41,62.61,62.41,62.53,33600.0,48.9184,49.0751,48.9184,49.0124,33600.0
2011-11-01 09:40:00,62.5,62.76,62.5,62.57,96000.0,48.9889,49.1927,48.9889,49.0438,96000.0
2011-11-01 09:45:00,62.61,62.74,62.61,62.62,26100.0,49.0751,49.177,49.0751,49.083,26100.0
2011-11-01 09:50:00,62.6,62.76,62.59,62.75,37900.0,49.0673,49.1927,49.0595,49.1849,37900.0
2011-11-01 09:55:00,62.73,62.87,62.69,62.85,228200.0,49.1692,49.2789,49.1378,49.2632,228200.0
2011-11-01 10:00:00,62.79,62.95,62.56,62.94,50600.0,49.2162,49.3416,49.0359,49.3338,50600.0
2011-11-01 10:05:00,62.95,62.95,62.8,62.89,18400.0,49.3416,49.3416,49.2241,49.2946,18400.0
2011-11-01 10:10:00,62.85,63.06,62.83,63.01,24000.0,49.2632,49.4279,49.2476,49.3887,24000.0
2011-11-01 10:15:00,63.0,63.03,62.92,63.0,15000.0,49.3808,49.4043,49.3181,49.3808,15000.0
2011-11-01 10:20:00,62.97,62.98,62.87,62.97,22300.0,49.3573,49.3651,49.2789,49.3573,22300.0
2011-11-01 10:25:00,62.97,63.18,62.97,63.11,29300.0,49.3573,49.5219,49.3573,49.467,29300.0
2011-11-01 10:30:00,63.11,63.21,63.06,63.21,32400.0,49.467,49.5454,49.4279,49.5454,32400.0
2011-11-01 10:35:00,63.21,63.28,63.16,63.18,27600.0,49.5454,49.6003,49.5062,49.5219,27600.0
2011-11-01 10:40:00,63.19,63.24,63.09,63.11,16700.0,49.5297,49.5689,49.4514,49.467,16700.0
2011-11-01 10:45:00,63.12,63.12,63.0,63.05,33900.0,49.4749,49.4749,49.3808,49.42,33900.0
2011-11-01 10:50:00,63.05,63.16,63.02,63.02,11800.0,49.42,49.5062,49.3965,49.3965,11800.0
2011-11-01 10:55:00,63.07,63.15,62.96,62.98,26600.0,49.4357,49.4984,49.3495,49.3651,26600.0
2011-11-01 11:00:00,62.97,63.03,62.9,62.9,24500.0,49.3573,49.4043,49.3024,49.3024,24500.0
2011-11-01 11:05:00,62.89,62.95,62.86,62.91,11500.0,49.2946,49.3416,49.2711,49.3103,11500.0
2011-11-01 11:10:00,62.92,63.04,62.92,63.02,9300.0,49.3181,49.4122,49.3181,49.3965,9300.0
2011-11-01 11:15:00,63.0,63.12,62.99,63.11,27500.0,49.3808,49.4749,49.373,49.467,27500.0
2011-11-01 11:20:00,63.12,63.14,62.99,63.0,13300.0,49.4749,49.4906,49.373,49.3808,13300.0
2011-11-01 11:25:00,63.01,63.04,62.89,62.9,9900.0,49.3887,49.4122,49.2946,49.3024,9900.0
2011-11-01 11:30:00,62.93,62.94,62.73,62.78,33200.0,49.326,49.3338,49.1692,49.2084,33200.0
2011-11-01 11:35:00,62.74,62.79,62.69,62.7,69200.0,49.177,49.2162,49.1378,49.1457,69200.0
2011-11-01 11:40:00,62.73,62.74,62.57,62.61,34100.0,49.1692,49.177,49.0438,49.0751,34100.0
2011-11-01 11:45:00,62.63,62.7,62.49,62.54,34200.0,49.0908,49.1457,48.9811,49.0203,34200.0
2011-11-01 11:50:00,62.56,62.58,62.43,62.47,30200.0,49.0359,49.0516,48.934,48.9654,30200.0
2011-11-01 11:55:00,62.48,62.55,62.47,62.47,15100.0,48.9732,49.0281,48.9654,48.9654,15100.0
2011-11-01 12:00:00,62.48,62.48,62.33,62.38,24600.0,48.9732,48.9732,48.8557,48.8949,24600.0
2011-11-01 12:05:00,62.38,62.62,62.35,62.58,26100.0,48.8949,49.083,48.8713,49.0516,26100.0
2011-11-01 12:10:00,62.55,62.72,62.55,62.64,15400.0,49.0281,49.1614,49.0281,49.0986,15400.0
2011-11-01 12:15:00,62.62,62.63,62.45,62.49,13700.0,49.083,49.0908,48.9497,48.9811,13700.0
2011-11-01 12:20:00,62.46,62.49,62.4,62.49,26700.0,48.9576,48.9811,48.9105,48.9811,26700.0
2011-11-01 12:25:00,62.47,62.56,62.46,62.52,13000.0,48.9654,49.0359,48.9576,49.0046,13000.0
2011-11-01 12:30:00,62.52,62.69,62.45,62.64,6300.0,49.0046,49.1378,48.9497,49.0986,6300.0
2011-11-01 12:35:00,62.64,62.73,62.63,62.72,9900.0,49.0986,49.1692,49.0908,49.1614,9900.0
2011-11-01 12:40:00,62.74,62.74,62.55,62.61,18200.0,49.177,49.177,49.0281,49.0751,18200.0
2011-11-01 12:45:00,62.57,62.61,62.45,62.47,21000.0,49.0438,49.0751,48.9497,48.9654,21000.0
2011-11-01 12:50:00,62.47,62.49,62.37,62.37,29300.0,48.9654,48.9811,48.887,48.887,29300.0
2011-11-01 12:55:00,62.39,62.46,62.39,62.39,15600.0,48.9027,48.9576,48.9027,48.9027,15600.0
2011-11-01 13:00:00,62.36,62.41,62.3,62.41,15000.0,48.8792,48.9184,48.8321,48.9184,15000.0
2011-11-01 13:05:00,62.39,62.54,62.39,62.43,9800.0,48.9027,49.0203,48.9027,48.934,9800.0
2011-11-01 13:10:00,62.44,62.5,62.4,62.42,16400.0,48.9419,48.9889,48.9105,48.9262,16400.0
2011-11-01 13:15:00,62.44,62.53,62.41,62.45,10200.0,48.9419,49.0124,48.9184,48.9497,10200.0
2011-11-01 13:20:00,62.45,62.45,62.3,62.33,14700.0,48.9497,48.9497,48.8321,48.8557,14700.0
2011-11-01 13:25:00,62.34,62.83,62.31,62.78,57900.0,48.8635,49.2476,48.84,49.2084,57900.0
2011-11-01 13:30:00,62.79,62.98,62.71,62.9,42200.0,49.2162,49.3651,49.1535,49.3024,42200.0
2011-11-01 13:35:00,62.93,63.01,62.81,62.84,13800.0,49.326,49.3887,49.2319,49.2554,13800.0
2011-11-01 13:40:00,62.87,63.03,62.86,63.02,13000.0,49.2789,49.4043,49.2711,49.3965,13000.0
2011-11-01 13:45:00,63.04,63.17,63.0,63.04,14100.0,49.4122,49.5141,49.3808,49.4122,14100.0
2011-11-01 13:50:00,63.03,63.16,62.95,62.99,13600.0,49.4043,49.5062,49.3416,49.373,13600.0
2011-11-01 13:55:00,62.98,62.99,62.71,62.79,18200.0,49.3651,49.373,49.1535,49.2162,18200.0
2011-11-01 14:00:00,62.81,62.94,62.77,62.88,18600.0,49.2319,49.3338,49.2005,49.2868,18600.0
2011-11-01 14:05:00,62.85,63.06,62.85,63.06,6000.0,49.2632,49.4279,49.2632,49.4279,6000.0
2011-11-01 14:10:00,63.06,63.1,62.96,63.1,10400.0,49.4279,49.4592,49.3495,49.4592,10400.0
2011-11-01 14:15:00,63.09,63.11,62.94,62.95,16200.0,49.4514,49.467,49.3338,49.3416,16200.0
2011-11-01 14:20:00,63.0,63.17,63.0,63.16,11400.0,49.3808,49.5141,49.3808,49.5062,11400.0
2011-11-01 14:25:00,63.17,63.28,63.17,63.19,27500.0,49.5141,49.6003,49.5141,49.5297,27500.0
2011-11-01 14:30:00,63.15,63.23,63.12,63.23,4000.0,49.4984,49.5611,49.4749,49.5611,4000.0
2011-11-01 14:35:00,63.21,63.23,63.0,63.01,6200.0,49.5454,49.5611,49.3808,49.3887,6200.0
2011-11-01 14:40:00,62.99,63.11,62.97,63.11,16200.0,49.373,49.467,49.3573,49.467,16200.0
2011-11-01 14:45:00,63.1,63.17,63.03,63.04,10400.0,49.4592,49.5141,49.4043,49.4122,10400.0
2011-11-01 14:50:00,63.03,63.12,62.83,62.9,43600.0,49.4043,49.4749,49.2476,49.3024,43600.0
2011-11-01 14:55:00,62.87,62.89,62.81,62.89,41900.0,49.2789,49.2946,49.2319,49.2946,41900.0
2011-11-01 15:00:00,62.87,62.92,62.64,62.67,20600.0,49.2789,49.3181,49.0986,49.1222,20600.0
2011-11-01 15:05:00,62.68,62.72,62.56,62.64,28100.0,49.13,49.1614,49.0359,49.0986,28100.0
2011-11-01 15:10:00,62.66,62.85,62.61,62.84,24000.0,49.1143,49.2632,49.0751,49.2554,24000.0
2011-11-01 15:15:00,62.86,62.87,62.66,62.75,15500.0,49.2711,49.2789,49.1143,49.1849,15500.0
2011-11-01 15:20:00,62.79,62.85,62.57,62.62,19500.0,49.2162,49.2632,49.0438,49.083,19500.0
2011-11-01 15:25:00,62.62,62.76,62.62,62.76,13900.0,49.083,49.1927,49.083,49.1927,13900.0
2011-11-01 15:30:00,62.75,62.96,62.74,62.84,26900.0,49.1849,49.3495,49.177,49.2554,26900.0
2011-11-01 15:35:00,62.83,63.05,62.83,63.05,52400.0,49.2476,49.42,49.2476,49.42,52400.0
2011-11-01 15:40:00,63.04,63.04,62.71,62.76,66100.0,49.4122,49.4122,49.1535,49.1927,66100.0
2011-11-01 15:45:00,62.76,62.76,62.44,62.6,87600.0,49.1927,49.1927,48.9419,49.0673,87600.0
2011-11-01 15:50:00,62.6,62.61,62.37,62.45,197600.0,49.0673,49.0751,48.887,48.9497,197600.0
2011-11-01 15:55:00,62.46,62.56,62.44,62.54,65800.0,48.9576,49.0359,48.9419,49.0203,65800.0
2011-11-02 09:30:00,63.5,63.55,63.45,63.5,76900.0,49.7727,49.8119,49.7335,49.7727,76900.0
2011-11-02 09:35:00,63.5,63.51,63.32,63.32,28400.0,49.7727,49.7806,49.6316,49.6316,28400.0
2011-11-02 09:40:00,63.34,63.4,63.31,63.39,18400.0,49.6473,49.6944,49.6238,49.6865,18400.0
2011-11-02 09:45:00,63.4,63.4,63.3,63.34,4700.0,49.6944,49.6944,49.616,49.6473,4700.0
2011-11-02 09:50:00,63.3,63.3,63.22,63.24,18100.0,49.616,49.616,49.5533,49.5689,18100.0
2011-11-02 09:55:00,63.21,63.27,63.19,63.24,13600.0,49.5454,49.5925,49.5297,49.5689,13600.0
2011-11-02 10:00:00,63.27,63.33,63.15,63.18,17300.0,49.5925,49.6395,49.4984,49.5219,17300.0
2011-11-02 10:05:00,63.19,63.32,63.16,63.32,9900.0,49.5297,49.6316,49.5062,49.6316,9900.0
2011-11-02 10:10:00,63.32,63.39,63.29,63.39,5400.0,49.6316,49.6865,49.6081,49.6865,5400.0
2011-11-02 10:15:00,63.37,63.38,63.32,63.35,2500.0,49.6708,49.6787,49.6316,49.6552,2500.0
2011-11-02 10:20:00,63.33,63.36,63.31,63.34,4000.0,49.6395,49.663,49.6238,49.6473,4000.0
2011-11-02 10:25:00,63.39,63.43,63.38,63.42,11800.0,49.6865,49.7179,49.6787,49.71,11800.0
2011-11-02 10:30:00,63.38,63.4,63.28,63.31,5700.0,49.6787,49.6944,49.6003,49.6238,5700.0
2011-11-02 10:35:00,63.31,63.44,63.3,63.42,14800.0,49.6238,49.7257,49.616,49.71,14800.0
2011-11-02 10:40:00,63.42,63.5,63.4,63.5,12300.0,49.71,49.7727,49.6944,49.7727,12300.0
2011-11-02 10:45:00,63.5,63.64,63.48,63.64,22700.0,49.7727,49.8825,49.7571,49.8825,22700.0
2011-11-02 10:50:00,63.64,63.76,63.62,63.72,14100.0,49.8825,49.9765,49.8668,49.9452,14100.0
2011-11-02 10:55:00,63.73,63.74,63.67,63.69,15100.0,49.953,49.9609,49.906,49.9217,15100.0
2011-11-02 11:00:00,63.69,63.75,63.67,63.67,21300.0,49.9217,49.9687,49.906,49.906,21300.0
2011-11-02 11:05:00,63.7,63.77,63.7,63.74,7700.0,49.9295,49.9844,49.9295,49.9609,7700.0
2011-11-02 11:10:00,63.73,63.73,63.67,63.67,12600.0,49.953,49.953,49.906,49.906,12600.0
2011-11-02 11:15:00,63.65,63.77,63.65,63.77,12000.0,49.8903,49.9844,49.8903,49.9844,12000.0
2011-11-02 11:20:00,63.76,63.77,63.72,63.76,10300.0,49.9765,49.9844,49.9452,49.9765,10300.0
2011-11-02 11:25:00,63.78,63.78,63.67,63.67,7200.0,49.9922,49.9922,49.906,49.906,7200.0
2011-11-02 11:30:00,63.69,63.69,63.62,63.66,4400.0,49.9217,49.9217,49.8668,49.8981,4400.0
2011-11-02 11:35:00,63.67,63.67,63.6,63.62,6600.0,49.906,49.906,49.8511,49.8668,6600.0
2011-11-02 11:40:00,63.64,63.67,63.64,63.65,11000.0,49.8825,49.906,49.8825,49.8903,11000.0
2011-11-02 11:45:00,63.63,63.69,63.62,63.62,3300.0,49.8746,49.9217,49.8668,49.8668,3300.0
2011-11-02 11:50:00,63.63,63.63,63.57,63.6,5900.0,49.8746,49.8746,49.8276,49.8511,5900.0
2011-11-02 11:55:00,63.59,63.63,63.58,63.61,3800.0,49.8433,49.8746,49.8354,49.859,3800.0
2011-11-02 12:00:00,63.59,63.59,63.53,63.56,11200.0,49.8433,49.8433,49.7962,49.8198,11200.0
2011-11-02 12:05:00,63.58,63.58,63.53,63.55,4400.0,49.8354,49.8354,49.7962,49.8119,4400.0
2011-11-02 12:10:00,63.56,63.62,63.55,63.58,4700.0,49.8198,49.8668,49.8119,49.8354,4700.0
2011-11-02 12:15:00,63.57,63.58,63.46,63.46,15500.0,49.8276,49.8354,49.7414,49.7414,15500.0
2011-11-02 12:20:00,63.47,63.51,63.45,63.47,9600.0,49.7492,49.7806,49.7335,49.7492,9600.0
2011-11-02 12:25:00,63.46,63.58,63.46,63.58,10000.0,49.7414,49.8354,49.7414,49.8354,10000.0
2011-11-02 12:30:00,63.56,63.62,63.42,63.42,17100.0,49.8198,49.8668,49.71,49.71,17100.0
2011-11-02 12:35:00,63.43,63.57,63.36,63.52,26500.0,49.7179,49.8276,49.663,49.7884,26500.0
2011-11-02 12:40:00,63.54,63.68,63.46,63.49,14000.0,49.8041,49.9138,49.7414,49.7649,14000.0
2011-11-02 12:45:00,63.48,63.48,63.35,63.35,10700.0,49.7571,49.7571,49.6552,49.6552,10700.0
2011-11-02 12:50:00,63.34,63.39,63.33,63.35,7000.0,49.6473,49.6865,49.6395,49.6552,7000.0
2011-11-02 12:55:00,63.37,63.41,63.23,63.26,8400.0,49.6708,49.7022,49.5611,49.5846,8400.0
2011-11-02 13:00:00,63.25,63.28,63.05,63.12,53800.0,49.5768,49.6003,49.42,49.4749,53800.0
2011-11-02 13:05:00,63.05,63.18,63.05,63.12,63100.0,49.42,49.5219,49.42,49.4749,63100.0
2011-11-02 13:10:00,63.14,63.19,63.1,63.15,14500.0,49.4906,49.5297,49.4592,49.4984,14500.0
2011-11-02 13:15:00,63.14,63.14,63.07,63.08,4800.0,49.4906,49.4906,49.4357,49.4435,4800.0
2011-11-02 13:20:00,63.04,63.04,62.91,62.91,39700.0,49.4122,49.4122,49.3103,49.3103,39700.0
2011-11-02 13:25:00,62.93,63.06,62.93,63.06,6100.0,49.326,49.4279,49.326,49.4279,6100.0
2011-11-02 13:30:00,63.03,63.13,63.03,63.1,12600.0,49.4043,49.4827,49.4043,49.4592,12600.0
2011-11-02 13:35:00,63.12,63.14,63.08,63.11,6100.0,49.4749,49.4906,49.4435,49.467,6100.0
2011-11-02 13:40:00,63.09,63.19,63.07,63.17,6600.0,49.4514,49.5297,49.4357,49.5141,6600.0
2011-11-02 13:45:00,63.19,63.27,63.19,63.25,458800.0,49.5297,49.5925,49.5297,49.5768,458800.0
2011-11-02 13:50:00,63.23,63.23,63.09,63.09,21600.0,49.5611,49.5611,49.4514,49.4514,21600.0
2011-11-02 13:55:00,63.09,63.11,63.05,63.08,13300.0,49.4514,49.467,49.42,49.4435,13300.0
2011-11-02 14:00:00,63.05,63.09,62.92,63.09,24600.0,49.42,49.4514,49.3181,49.4514,24600.0
2011-11-02 14:05:00,63.07,63.19,63.06,63.1,17700.0,49.4357,49.5297,49.4279,49.4592,17700.0
2011-11-02 14:10:00,63.1,63.1,62.99,63.04,30200.0,49.4592,49.4592,49.373,49.4122,30200.0
2011-11-02 14:15:00,63.02,63.18,63.02,63.11,70800.0,49.3965,49.5219,49.3965,49.467,70800.0
2011-11-02 14:20:00,63.11,63.2,63.06,63.06,62800.0,49.467,49.5376,49.4279,49.4279,62800.0
2011-11-02 14:25:00,63.06,63.14,63.06,63.12,13600.0,49.4279,49.4906,49.4279,49.4749,13600.0
2011-11-02 14:30:00,63.09,63.25,63.07,63.25,13100.0,49.4514,49.5768,49.4357,49.5768,13100.0
2011-11-02 14:35:00,63.27,63.34,63.26,63.26,32700.0,49.5925,49.6473,49.5846,49.5846,32700.0
2011-11-02 14:40:00,63.27,63.27,63.18,63.2,18700.0,49.5925,49.5925,49.5219,49.5376,18700.0
2011-11-02 14:45:00,63.2,63.34,63.19,63.31,32700.0,49.5376,49.6473,49.5297,49.6238,32700.0
2011-11-02 14:50:00,63.34,63.41,63.32,63.34,12200.0,49.6473,49.7022,49.6316,49.6473,12200.0
2011-11-02 14:55:00,63.35,63.48,63.35,63.4,20300.0,49.6552,49.7571,49.6552,49.6944,20300.0
2011-11-02 15:00:00,63.42,63.44,63.28,63.31,24200.0,49.71,49.7257,49.6003,49.6238,24200.0
2011-11-02 15:05:00,63.34,63.56,63.33,63.5,50300.0,49.6473,49.8198,49.6395,49.7727,50300.0
2011-11-02 15:10:00,63.48,63.53,63.44,63.5,91000.0,49.7571,49.7962,49.7257,49.7727,91000.0
2011-11-02 15:15:00,63.5,63.57,63.43,63.57,28600.0,49.7727,49.8276,49.7179,49.8276,28600.0
2011-11-02 15:20:00,63.57,63.68,63.57,63.65,21000.0,49.8276,49.9138,49.8276,49.8903,21000.0
2011-11-02 15:25:00,63.66,63.68,63.52,63.55,37600.0,49.8981,49.9138,49.7884,49.8119,37600.0
2011-11-02 15:30:00,63.57,63.62,63.37,63.39,51600.0,49.8276,49.8668,49.6708,49.6865,51600.0
2011-11-02 15:35:00,63.41,63.5,63.41,63.5,19000.0,49.7022,49.7727,49.7022,49.7727,19000.0
2011-11-02 15:40:00,63.51,63.59,63.37,63.44,45000.0,49.7806,49.8433,49.6708,49.7257,45000.0
2011-11-02 15:45:00,63.42,63.48,63.34,63.41,29700.0,49.71,49.7571,49.6473,49.7022,29700.0
2011-11-02 15:50:00,63.39,63.5,63.37,63.5,30600.0,49.6865,49.7727,49.6708,49.7727,30600.0
2011-11-02 15:55:00,63.5,63.61,63.49,63.56,46000.0,49.7727,49.859,49.7649,49.8198,46000.0
2011-11-03 09:30:00,64.28,64.32,64.21,64.25,123500.0,50.3841,50.4155,50.3292,50.3606,123500.0
2011-11-03 09:35:00,64.23,64.23,64.13,64.2,35800.0,50.3449,50.3449,50.2665,50.3214,35800.0
2011-11-03 09:40:00,64.2,64.24,64.05,64.05,22700.0,50.3214,50.3528,50.2038,50.2038,22700.0
2011-11-03 09:45:00,64.08,64.1,63.98,63.99,35300.0,50.2274,50.243,50.149,50.1568,35300.0
2011-11-03 09:50:00,63.99,63.99,63.75,63.75,42400.0,50.1568,50.1568,49.9687,49.9687,42400.0
2011-11-03 09:55:00,63.74,63.81,63.69,63.77,20700.0,49.9609,50.0157,49.9217,49.9844,20700.0
2011-11-03 10:00:00,63.8,63.81,63.35,63.37,59500.0,50.0079,50.0157,49.6552,49.6708,59500.0
2011-11-03 10:05:00,63.38,63.56,63.37,63.54,26300.0,49.6787,49.8198,49.6708,49.8041,26300.0
2011-11-03 10:10:00,63.6,63.66,63.49,63.66,26500.0,49.8511,49.8981,49.7649,49.8981,26500.0
2011-11-03 10:15:00,63.65,63.8,63.65,63.78,12700.0,49.8903,50.0079,49.8903,49.9922,12700.0
2011-11-03 10:20:00,63.8,63.82,63.67,63.69,15600.0,50.0079,50.0236,49.906,49.9217,15600.0
2011-11-03 10:25:00,63.69,63.86,63.67,63.77,23800.0,49.9217,50.0549,49.906,49.9844,23800.0
2011-11-03 10:30:00,63.79,63.88,63.79,63.82,10500.0,50.0,50.0706,50.0,50.0236,10500.0
2011-11-03 10:35:00,63.87,63.88,63.74,63.76,10900.0,50.0627,50.0706,49.9609,49.9765,10900.0
2011-11-03 10:40:00,63.8,64.08,63.8,64.05,34400.0,50.0079,50.2274,50.0079,50.2038,34400.0
2011-11-03 10:45:00,64.09,64.19,64.06,64.08,32200.0,50.2352,50.3136,50.2117,50.2274,32200.0
2011-11-03 10:50:00,64.1,64.12,64.0,64.06,7200.0,50.243,50.2587,50.1646,50.2117,7200.0
2011-11-03 10:55:00,64.07,64.13,63.97,63.97,8900.0,50.2195,50.2665,50.1411,50.1411,8900.0
2011-11-03 11:00:00,63.98,64.07,63.89,63.89,3800.0,50.149,50.2195,50.0784,50.0784,3800.0
2011-11-03 11:05:00,63.9,64.01,63.9,63.92,5600.0,50.0863,50.1725,50.0863,50.1019,5600.0
2011-11-03 11:10:00,63.95,64.07,63.95,64.06,2800.0,50.1255,50.2195,50.1255,50.2117,2800.0
2011-11-03 11:15:00,64.07,64.18,64.07,64.18,10400.0,50.2195,50.3057,50.2195,50.3057,10400.0
2011-11-03 11:20:00,64.2,64.29,64.18,64.25,12900.0,50.3214,50.392,50.3057,50.3606,12900.0
2011-11-03 11:25:00,64.29,64.29,64.22,64.25,7300.0,50.392,50.392,50.3371,50.3606,7300.0
2011-11-03 11:30:00,64.25,64.29,64.19,64.29,28500.0,50.3606,50.392,50.3136,50.392,28500.0
2011-11-03 11:35:00,64.3,64.3,64.19,64.21,38200.0,50.3998,50.3998,50.3136,50.3292,38200.0
2011-11-03 11:40:00,64.21,64.24,64.14,64.19,7700.0,50.3292,50.3528,50.2744,50.3136,7700.0
2011-11-03 11:45:00,64.16,64.23,64.13,64.2,6200.0,50.2901,50.3449,50.2665,50.3214,6200.0
2011-11-03 11:50:00,64.21,64.3,64.19,64.29,8900.0,50.3292,50.3998,50.3136,50.392,8900.0
2011-11-03 11:55:00,64.27,64.27,64.07,64.08,30100.0,50.3763,50.3763,50.2195,50.2274,30100.0
2011-11-03 12:00:00,64.11,64.14,64.08,64.12,14100.0,50.2509,50.2744,50.2274,50.2587,14100.0
2011-11-03 12:05:00,64.12,64.22,64.07,64.22,12100.0,50.2587,50.3371,50.2195,50.3371,12100.0
2011-11-03 12:10:00,64.22,64.25,64.16,64.17,12700.0,50.3371,50.3606,50.2901,50.2979,12700.0
2011-11-03 12:15:00,64.17,64.19,64.1,64.16,12400.0,50.2979,50.3136,50.243,50.2901,12400.0
2011-11-03 12:20:00,64.16,64.23,64.12,64.22,7200.0,50.2901,50.3449,50.2587,50.3371,7200.0
2011-11-03 12:25:00,64.22,64.33,64.19,64.29,21900.0,50.3371,50.4233,50.3136,50.392,21900.0
2011-11-03 12:30:00,64.31,64.31,64.21,64.21,5500.0,50.4076,50.4076,50.3292,50.3292,5500.0
2011-11-03 12:35:00,64.23,64.23,64.1,64.15,4000.0,50.3449,50.3449,50.243,50.2822,4000.0
2011-11-03 12:40:00,64.15,64.21,64.13,64.21,5500.0,50.2822,50.3292,50.2665,50.3292,5500.0
2011-11-03 12:45:00,64.2,64.42,64.2,64.41,34800.0,50.3214,50.4938,50.3214,50.486,34800.0
2011-11-03 12:50:00,64.43,64.44,64.38,64.39,19700.0,50.5017,50.5095,50.4625,50.4703,19700.0
2011-11-03 12:55:00,64.4,64.48,64.4,64.43,5200.0,50.4782,50.5409,50.4782,50.5017,5200.0
2011-11-03 13:00:00,64.43,64.43,64.36,64.36,3400.0,50.5017,50.5017,50.4468,50.4468,3400.0
2011-11-03 13:05:00,64.37,64.48,64.37,64.48,12000.0,50.4547,50.5409,50.4547,50.5409,12000.0
2011-11-03 13:10:00,64.47,64.56,64.47,64.51,22600.0,50.533,50.6036,50.533,50.5644,22600.0
2011-11-03 13:15:00,64.55,64.58,64.51,64.56,8900.0,50.5957,50.6193,50.5644,50.6036,8900.0
2011-11-03 13:20:00,64.57,64.57,64.47,64.5,8200.0,50.6114,50.6114,50.533,50.5566,8200.0
2011-11-03 13:25:00,64.51,64.54,64.47,64.47,4200.0,50.5644,50.5879,50.533,50.533,4200.0
2011-11-03 13:30:00,64.45,64.5,64.43,64.49,453900.0,50.5174,50.5566,50.5017,50.5487,453900.0
2011-11-03 13:35:00,64.48,64.57,64.46,64.57,6100.0,50.5409,50.6114,50.5252,50.6114,6100.0
2011-11-03 13:40:00,64.58,64.62,64.57,64.58,6500.0,50.6193,50.6506,50.6114,50.6193,6500.0
2011-11-03 13:45:00,64.6,64.76,64.59,64.74,14700.0,50.6349,50.7603,50.6271,50.7447,14700.0
2011-11-03 13:50:00,64.76,64.77,64.68,64.71,10200.0,50.7603,50.7682,50.6976,50.7212,10200.0
2011-11-03 13:55:00,64.71,64.73,64.57,64.59,15200.0,50.7212,50.7368,50.6114,50.6271,15200.0
2011-11-03 14:00:00,64.61,64.66,64.57,64.66,19700.0,50.6428,50.682,50.6114,50.682,19700.0
2011-11-03 14:05:00,64.63,64.77,64.63,64.77,11400.0,50.6585,50.7682,50.6585,50.7682,11400.0
2011-11-03 14:10:00,64.75,64.76,64.6,64.68,8000.0,50.7525,50.7603,50.6349,50.6976,8000.0
2011-11-03 14:15:00,64.71,64.76,64.64,64.64,24100.0,50.7212,50.7603,50.6663,50.6663,24100.0
2011-11-03 14:20:00,64.64,64.64,64.56,64.58,5300.0,50.6663,50.6663,50.6036,50.6193,5300.0
2011-11-03 14:25:00,64.59,64.62,64.54,64.57,11500.0,50.6271,50.6506,50.5879,50.6114,11500.0
2011-11-03 14:30:00,64.59,64.65,64.56,64.59,10600.0,50.6271,50.6741,50.6036,50.6271,10600.0
2011-11-03 14:35:00,64.6,64.68,64.57,64.68,9300.0,50.6349,50.6976,50.6114,50.6976,9300.0
2011-11-03 14:40:00,64.67,64.67,64.56,64.57,6600.0,50.6898,50.6898,50.6036,50.6114,6600.0
2011-11-03 14:45:00,64.55,64.57,64.49,64.52,16700.0,50.5957,50.6114,50.5487,50.5722,16700.0
2011-11-03 14:50:00,64.5,64.55,64.48,64.53,9000.0,50.5566,50.5957,50.5409,50.5801,9000.0
2011-11-03 14:55:00,64.54,64.61,64.54,64.59,20900.0,50.5879,50.6428,50.5879,50.6271,20900.0
2011-11-03 15:00:00,64.59,64.71,64.59,64.71,14000.0,50.6271,50.7212,50.6271,50.7212,14000.0
2011-11-03 15:05:00,64.72,64.73,64.67,64.71,23400.0,50.729,50.7368,50.6898,50.7212,23400.0
2011-11-03 15:10:00,64.71,64.76,64.63,64.68,41100.0,50.7212,50.7603,50.6585,50.6976,41100.0
2011-11-03 15:15:00,64.68,64.77,64.66,64.69,10400.0,50.6976,50.7682,50.682,50.7055,10400.0
2011-11-03 15:20:00,64.69,64.77,64.66,64.77,14300.0,50.7055,50.7682,50.682,50.7682,14300.0
2011-11-03 15:25:00,64.77,64.82,64.73,64.81,16500.0,50.7682,50.8074,50.7368,50.7995,16500.0
2011-11-03 15:30:00,64.81,64.92,64.81,64.87,30400.0,50.7995,50.8858,50.7995,50.8466,30400.0
2011-11-03 15:35:00,64.88,64.89,64.73,64.77,40300.0,50.8544,50.8622,50.7368,50.7682,40300.0
2011-11-03 15:40:00,64.76,64.88,64.7,64.84,34100.0,50.7603,50.8544,50.7133,50.8231,34100.0
2011-11-03 15:45:00,64.84,64.85,64.71,64.82,12800.0,50.8231,50.8309,50.7212,50.8074,12800.0
2011-11-03 15:50:00,64.85,64.93,64.82,64.86,44900.0,50.8309,50.8936,50.8074,50.8387,44900.0
2011-11-03 15:55:00,64.87,64.93,64.8,64.83,129300.0,50.8466,50.8936,50.7917,50.8152,129300.0
2011-11-04 09:30:00,64.3,64.39,64.19,64.27,35600.0,50.3998,50.4703,50.3136,50.3763,35600.0
2011-11-04 09:35:00,64.27,64.43,64.26,64.38,13800.0,50.3763,50.5017,50.3684,50.4625,13800.0
2011-11-04 09:40:00,64.35,64.4,64.25,64.33,29100.0,50.439,50.4782,50.3606,50.4233,29100.0
2011-11-04 09:45:00,64.39,64.44,64.33,64.39,6900.0,50.4703,50.5095,50.4233,50.4703,6900.0
2011-11-04 09:50:00,64.42,64.45,64.25,64.27,17300.0,50.4938,50.5174,50.3606,50.3763,17300.0
2011-11-04 09:55:00,64.27,64.33,64.09,64.12,40200.0,50.3763,50.4233,50.2352,50.2587,40200.0
2011-11-04 10:00:00,64.1,64.17,64.04,64.12,29600.0,50.243,50.2979,50.196,50.2587,29600.0
2011-11-04 10:05:00,64.1,64.14,64.05,64.1,6400.0,50.243,50.2744,50.2038,50.243,6400.0
2011-11-04 10:10:00,64.11,64.19,64.09,64.09,21800.0,50.2509,50.3136,50.2352,50.2352,21800.0
2011-11-04 10:15:00,64.12,64.12,64.0,64.03,23200.0,50.2587,50.2587,50.1646,50.1882,23200.0
2011-11-04 10:20:00,64.02,64.02,63.86,63.91,15000.0,50.1803,50.1803,50.0549,50.0941,15000.0
2011-11-04 10:25:00,63.9,63.98,63.88,63.88,7200.0,50.0863,50.149,50.0706,50.0706,7200.0
2011-11-04 10:30:00,63.84,63.88,63.77,63.79,41300.0,50.0392,50.0706,49.9844,50.0,41300.0
2011-11-04 10:35:00,63.8,63.82,63.67,63.68,21300.0,50.0079,50.0236,49.906,49.9138,21300.0
2011-11-04 10:40:00,63.72,63.87,63.71,63.85,13400.0,49.9452,50.0627,49.9373,50.0471,13400.0
2011-11-04 10:45:00,63.85,63.93,63.84,63.93,15500.0,50.0471,50.1098,50.0392,50.1098,15500.0
2011-11-04 10:50:00,63.9,63.92,63.84,63.89,10400.0,50.0863,50.1019,50.0392,50.0784,10400.0
2011-11-04 10:55:00,63.88,63.95,63.86,63.92,19600.0,50.0706,50.1255,50.0549,50.1019,19600.0
2011-11-04 11:00:00,63.94,64.03,63.93,63.98,19400.0,50.1176,50.1882,50.1098,50.149,19400.0
2011-11-04 11:05:00,63.96,64.02,63.94,63.96,4000.0,50.1333,50.1803,50.1176,50.1333,4000.0
2011-11-04 11:10:00,63.97,64.04,63.96,63.96,4600.0,50.1411,50.196,50.1333,50.1333,4600.0
2011-11-04 11:15:00,63.98,63.98,63.84,63.85,13800.0,50.149,50.149,50.0392,50.0471,13800.0
2011-11-04 11:20:00,63.83,63.93,63.79,63.85,38000.0,50.0314,50.1098,50.0,50.0471,38000.0
2011-11-04 11:25:00,63.84,63.97,63.81,63.94,11100.0,50.0392,50.1411,50.0157,50.1176,11100.0
2011-11-04 11:30:00,63.95,63.99,63.94,63.97,3800.0,50.1255,50.1568,50.1176,50.1411,3800.0
2011-11-04 11:35:00,63.98,64.0,63.87,64.0,10600.0,50.149,50.1646,50.0627,50.1646,10600.0
2011-11-04 11:40:00,64.03,64.03,63.94,63.98,6100.0,50.1882,50.1882,50.1176,50.149,6100.0
2011-11-04 11:45:00,64.01,64.07,63.97,64.01,10500.0,50.1725,50.2195,50.1411,50.1725,10500.0
2011-11-04 11:50:00,63.99,64.02,63.95,64.01,5100.0,50.1568,50.1803,50.1255,50.1725,5100.0
2011-11-04 11:55:00,64.01,64.07,63.99,64.07,9000.0,50.1725,50.2195,50.1568,50.2195,9000.0
2011-11-04 12:00:00,64.07,64.14,64.07,64.1,11000.0,50.2195,50.2744,50.2195,50.243,11000.0
2011-11-04 12:05:00,64.1,64.14,64.05,64.06,11600.0,50.243,50.2744,50.2038,50.2117,11600.0
2011-11-04 12:10:00,64.07,64.15,64.05,64.14,20100.0,50.2195,50.2822,50.2038,50.2744,20100.0
2011-11-04 12:15:00,64.15,64.15,64.1,64.14,11500.0,50.2822,50.2822,50.243,50.2744,11500.0
2011-11-04 12:20:00,64.15,64.16,64.09,64.1,7500.0,50.2822,50.2901,50.2352,50.243,7500.0
2011-11-04 12:25:00,64.13,64.18,64.13,64.15,9300.0,50.2665,50.3057,50.2665,50.2822,9300.0
2011-11-04 12:30:00,64.16,64.16,64.1,64.1,5800.0,50.2901,50.2901,50.243,50.243,5800.0
2011-11-04 12:35:00,64.12,64.12,64.06,64.06,3800.0,50.2587,50.2587,50.2117,50.2117,3800.0
2011-11-04 12:40:00,64.08,64.09,63.97,63.97,5000.0,50.2274,50.2352,50.1411,50.1411,5000.0
2011-11-04 12:45:00,63.95,64.03,63.94,64.0,6000.0,50.1255,50.1882,50.1176,50.1646,6000.0
2011-11-04 12:50:00,64.01,64.09,63.98,64.06,7400.0,50.1725,50.2352,50.149,50.2117,7400.0
2011-11-04 12:55:00,64.06,64.11,64.04,64.11,12400.0,50.2117,50.2509,50.196,50.2509,12400.0
2011-11-04 13:00:00,64.1,64.1,64.08,64.1,6800.0,50.243,50.243,50.2274,50.243,6800.0
2011-11-04 13:05:00,64.08,64.15,64.08,64.14,14800.0,50.2274,50.2822,50.2274,50.2744,14800.0
2011-11-04 13:10:00,64.16,64.29,64.16,64.27,45800.0,50.2901,50.392,50.2901,50.3763,45800.0
2011-11-04 13:15:00,64.3,64.36,64.28,64.33,18400.0,50.3998,50.4468,50.3841,50.4233,18400.0
2011-11-04 13:20:00,64.32,64.37,64.31,64.35,11100.0,50.4155,50.4547,50.4076,50.439,11100.0
2011-11-04 13:25:00,64.36,64.36,64.32,64.34,13100.0,50.4468,50.4468,50.4155,50.4311,13100.0
2011-11-04 13:30:00,64.35,64.37,64.3,64.32,15700.0,50.439,50.4547,50.3998,50.4155,15700.0
2011-11-04 13:35:00,64.33,64.37,64.31,64.32,19500.0,50.4233,50.4547,50.4076,50.4155,19500.0
2011-11-04 13:40:00,64.32,64.46,64.31,64.46,65000.0,50.4155,50.5252,50.4076,50.5252,65000.0
2011-11-04 13:45:00,64.46,64.6,64.44,64.55,38900.0,50.5252,50.6349,50.5095,50.5957,38900.0
2011-11-04 13:50:00,64.53,64.61,64.51,64.55,79700.0,50.5801,50.6428,50.5644,50.5957,79700.0
2011-11-04 13:55:00,64.55,64.55,64.45,64.49,55700.0,50.5957,50.5957,50.5174,50.5487,55700.0
2011-11-04 14:00:00,64.48,64.5,64.44,64.45,1500.0,50.5409,50.5566,50.5095,50.5174,1500.0
2011-11-04 14:05:00,64.46,64.5,64.44,64.48,10600.0,50.5252,50.5566,50.5095,50.5409,10600.0
2011-11-04 14:10:00,64.48,64.48,64.44,64.45,4400.0,50.5409,50.5409,50.5095,50.5174,4400.0
2011-11-04 14:15:00,64.49,64.54,64.46,64.53,9300.0,50.5487,50.5879,50.5252,50.5801,9300.0
2011-11-04 14:20:00,64.52,64.6,64.5,64.52,81900.0,50.5722,50.6349,50.5566,50.5722,81900.0
2011-11-04 14:25:00,64.53,64.6,64.53,64.55,9000.0,50.5801,50.6349,50.5801,50.5957,9000.0
2011-11-04 14:30:00,64.56,64.6,64.5,64.5,11800.0,50.6036,50.6349,50.5566,50.5566,11800.0
2011-11-04 14:35:00,64.48,64.48,64.38,64.39,36900.0,50.5409,50.5409,50.4625,50.4703,36900.0
2011-11-04 14:40:00,64.38,64.45,64.38,64.42,11800.0,50.4625,50.5174,50.4625,50.4938,11800.0
2011-11-04 14:45:00,64.43,64.56,64.43,64.53,14200.0,50.5017,50.6036,50.5017,50.5801,14200.0
2011-11-04 14:50:00,64.53,64.53,64.46,64.47,6800.0,50.5801,50.5801,50.5252,50.533,6800.0
2011-11-04 14:55:00,64.46,64.5,64.43,64.47,21200.0,50.5252,50.5566,50.5017,50.533,21200.0
2011-11-04 15:00:00,64.47,64.48,64.4,64.4,16400.0,50.533,50.5409,50.4782,50.4782,16400.0
2011-11-04 15:05:00,64.4,64.4,64.25,64.26,33800.0,50.4782,50.4782,50.3606,50.3684,33800.0
2011-11-04 15:10:00,64.25,64.3,64.21,64.29,13200.0,50.3606,50.3998,50.3292,50.392,13200.0
2011-11-04 15:15:00,64.29,64.35,64.29,64.34,23600.0,50.392,50.439,50.392,50.4311,23600.0
2011-11-04 15:20:00,64.34,64.34,64.23,64.3,17800.0,50.4311,50.4311,50.3449,50.3998,17800.0
2011-11-04 15:25:00,64.31,64.36,64.31,64.33,20300.0,50.4076,50.4468,50.4076,50.4233,20300.0
2011-11-04 15:30:00,64.3,64.43,64.3,64.4,18300.0,50.3998,50.5017,50.3998,50.4782,18300.0
2011-11-04 15:35:00,64.41,64.42,64.32,64.34,12900.0,50.486,50.4938,50.4155,50.4311,12900.0
2011-11-04 15:40:00,64.35,64.5,64.35,64.49,18600.0,50.439,50.5566,50.439,50.5487,18600.0
2011-11-04 15:45:00,64.5,64.59,64.5,64.5,70700.0,50.5566,50.6271,50.5566,50.5566,70700.0
2011-11-04 15:50:00,64.5,64.5,64.35,64.39,20500.0,50.5566,50.5566,50.439,50.4703,20500.0
2011-11-04 15:55:00,64.38,64.53,64.33,64.53,36500.0,50.4625,50.5801,50.4233,50.5801,36500.0
2011-11-07 09:30:00,64.44,64.56,64.38,64.56,63700.0,50.5095,50.6036,50.4625,50.6036,63700.0
2011-11-07 09:35:00,64.56,64.67,64.56,64.67,5700.0,50.6036,50.6898,50.6036,50.6898,5700.0
2011-11-07 09:40:00,64.69,64.71,64.56,64.63,9000.0,50.7055,50.7212,50.6036,50.6585,9000.0
2011-11-07 09:45:00,64.67,64.79,64.67,64.67,22300.0,50.6898,50.7839,50.6898,50.6898,22300.0
2011-11-07 09:50:00,64.68,64.8,64.65,64.8,18300.0,50.6976,50.7917,50.6741,50.7917,18300.0
2011-11-07 09:55:00,64.8,64.8,64.63,64.67,17600.0,50.7917,50.7917,50.6585,50.6898,17600.0
2011-11-07 10:00:00,64.69,64.69,64.51,64.55,12500.0,50.7055,50.7055,50.5644,50.5957,12500.0
2011-11-07 10:05:00,64.56,64.57,64.47,64.57,21700.0,50.6036,50.6114,50.533,50.6114,21700.0
2011-11-07 10:10:00,64.59,64.66,64.5,64.53,18100.0,50.6271,50.682,50.5566,50.5801,18100.0
2011-11-07 10:15:00,64.53,64.54,64.4,64.42,19100.0,50.5801,50.5879,50.4782,50.4938,19100.0
2011-11-07 10:20:00,64.41,64.46,64.35,64.38,36500.0,50.486,50.5252,50.439,50.4625,36500.0
2011-11-07 10:25:00,64.37,64.39,64.34,64.35,15600.0,50.4547,50.4703,50.4311,50.439,15600.0
2011-11-07 10:30:00,64.33,64.36,64.23,64.25,42300.0,50.4233,50.4468,50.3449,50.3606,42300.0
2011-11-07 10:35:00,64.26,64.26,64.13,64.24,13600.0,50.3684,50.3684,50.2665,50.3528,13600.0
2011-11-07 10:40:00,64.18,64.26,64.13,64.26,31800.0,50.3057,50.3684,50.2665,50.3684,31800.0
2011-11-07 10:45:00,64.22,64.26,64.1,64.16,25700.0,50.3371,50.3684,50.243,50.2901,25700.0
2011-11-07 10:50:00,64.19,64.21,64.04,64.04,18300.0,50.3136,50.3292,50.196,50.196,18300.0
2011-11-07 10:55:00,64.03,64.1,64.01,64.06,22200.0,50.1882,50.243,50.1725,50.2117,22200.0
2011-11-07 11:00:00,64.06,64.22,64.02,64.2,23200.0,50.2117,50.3371,50.1803,50.3214,23200.0
2011-11-07 11:05:00,64.2,64.26,64.13,64.14,25300.0,50.3214,50.3684,50.2665,50.2744,25300.0
2011-11-07 11:10:00,64.12,64.25,64.12,64.21,13100.0,50.2587,50.3606,50.2587,50.3292,13100.0
2011-11-07 11:15:00,64.22,64.27,64.17,64.18,16700.0,50.3371,50.3763,50.2979,50.3057,16700.0
2011-11-07 11:20:00,64.18,64.18,64.06,64.14,38800.0,50.3057,50.3057,50.2117,50.2744,38800.0
2011-11-07 11:25:00,64.14,64.16,63.98,64.03,24900.0,50.2744,50.2901,50.149,50.1882,24900.0
2011-11-07 11:30:00,64.03,64.1,64.0,64.09,11000.0,50.1882,50.243,50.1646,50.2352,11000.0
2011-11-07 11:35:00,64.08,64.1,64.01,64.09,13600.0,50.2274,50.243,50.1725,50.2352,13600.0
2011-11-07 11:40:00,64.1,64.12,63.99,64.09,13300.0,50.243,50.2587,50.1568,50.2352,13300.0
2011-11-07 11:45:00,64.09,64.14,64.06,64.08,11700.0,50.2352,50.2744,50.2117,50.2274,11700.0
2011-11-07 11:50:00,64.09,64.18,64.04,64.06,17600.0,50.2352,50.3057,50.196,50.2117,17600.0
2011-11-07 11:55:00,64.06,64.06,64.0,64.03,19400.0,50.2117,50.2117,50.1646,50.1882,19400.0
2011-11-07 12:00:00,64.02,64.11,64.02,64.1,8300.0,50.1803,50.2509,50.1803,50.243,8300.0
2011-11-07 12:05:00,64.1,64.17,64.08,64.12,18000.0,50.243,50.2979,50.2274,50.2587,18000.0
2011-11-07 12:10:00,64.12,64.14,64.02,64.04,13900.0,50.2587,50.2744,50.1803,50.196,13900.0
2011-11-07 12:15:00,64.04,64.04,63.83,63.83,20400.0,50.196,50.196,50.0314,50.0314,20400.0
2011-11-07 12:20:00,63.84,63.85,63.79,63.84,14000.0,50.0392,50.0471,50.0,50.0392,14000.0
2011-11-07 12:25:00,63.8,63.84,63.8,63.81,1300.0,50.0079,50.0392,50.0079,50.0157,1300.0
2011-11-07 12:30:00,63.79,63.79,63.75,63.78,14800.0,50.0,50.0,49.9687,49.9922,14800.0
2011-11-07 12:35:00,63.79,63.82,63.78,63.82,6900.0,50.0,50.0236,49.9922,50.0236,6900.0
2011-11-07 12:40:00,63.81,63.89,63.81,63.87,4200.0,50.0157,50.0784,50.0157,50.0627,4200.0
2011-11-07 12:45:00,63.89,63.89,63.86,63.87,1600.0,50.0784,50.0784,50.0549,50.0627,1600.0
2011-11-07 12:50:00,63.88,63.94,63.88,63.94,3600.0,50.0706,50.1176,50.0706,50.1176,3600.0
2011-11-07 12:55:00,63.94,63.95,63.92,63.94,1700.0,50.1176,50.1255,50.1019,50.1176,1700.0
2011-11-07 13:00:00,63.93,63.93,63.88,63.9,2100.0,50.1098,50.1098,50.0706,50.0863,2100.0
2011-11-07 13:05:00,63.91,63.94,63.91,63.94,300.0,50.0941,50.1176,50.0941,50.1176,300.0
2011-11-07 13:10:00,63.94,64.02,63.94,64.01,5500.0,50.1176,50.1803,50.1176,50.1725,5500.0
2011-11-07 13:15:00,64.04,64.08,64.03,64.08,3800.0,50.196,50.2274,50.1882,50.2274,3800.0
2011-11-07 13:20:00,64.08,64.09,64.05,64.06,3200.0,50.2274,50.2352,50.2038,50.2117,3200.0
2011-11-07 13:25:00,64.05,64.11,64.04,64.1,2100.0,50.2038,50.2509,50.196,50.243,2100.0
2011-11-07 13:30:00,64.1,64.1,64.05,64.07,35400.0,50.243,50.243,50.2038,50.2195,35400.0
2011-11-07 13:35:00,64.05,64.08,64.05,64.06,4400.0,50.2038,50.2274,50.2038,50.2117,4400.0
2011-11-07 13:40:00,64.04,64.05,64.02,64.05,4700.0,50.196,50.2038,50.1803,50.2038,4700.0
2011-11-07 13:45:00,64.03,64.04,64.01,64.02,3600.0,50.1882,50.196,50.1725,50.1803,3600.0
2011-11-07 13:50:00,64.03,64.03,64.01,64.03,3000.0,50.1882,50.1882,50.1725,50.1882,3000.0
2011-11-07 13:55:00,64.05,64.34,64.04,64.31,138100.0,50.2038,50.4311,50.196,50.4076,138100.0
2011-11-07 14:00:00,64.34,64.44,64.25,64.43,20300.0,50.4311,50.5095,50.3606,50.5017,20300.0
2011-11-07 14:05:00,64.42,64.42,64.32,64.35,37000.0,50.4938,50.4938,50.4155,50.439,37000.0
2011-11-07 14:10:00,64.39,64.51,64.36,64.36,21300.0,50.4703,50.5644,50.4468,50.4468,21300.0
2011-11-07 14:15:00,64.37,64.43,64.34,64.41,9600.0,50.4547,50.5017,50.4311,50.486,9600.0
2011-11-07 14:20:00,64.39,64.54,64.38,64.51,24000.0,50.4703,50.5879,50.4625,50.5644,24000.0
2011-11-07 14:25:00,64.52,64.55,64.47,64.47,16600.0,50.5722,50.5957,50.533,50.533,16600.0
2011-11-07 14:30:00,64.48,64.52,64.42,64.47,16800.0,50.5409,50.5722,50.4938,50.533,16800.0
2011-11-07 14:35:00,64.48,64.53,64.44,64.53,10500.0,50.5409,50.5801,50.5095,50.5801,10500.0
2011-11-07 14:40:00,64.52,64.52,64.42,64.45,5000.0,50.5722,50.5722,50.4938,50.5174,5000.0
2011-11-07 14:45:00,64.49,64.5,64.46,64.48,10900.0,50.5487,50.5566,50.5252,50.5409,10900.0
2011-11-07 14:50:00,64.49,64.62,64.47,64.61,10300.0,50.5487,50.6506,50.533,50.6428,10300.0
2011-11-07 14:55:00,64.61,64.66,64.61,64.63,5200.0,50.6428,50.682,50.6428,50.6585,5200.0
2011-11-07 15:00:00,64.63,64.66,64.6,64.62,10000.0,50.6585,50.682,50.6349,50.6506,10000.0
2011-11-07 15:05:00,64.62,64.67,64.62,64.67,3600.0,50.6506,50.6898,50.6506,50.6898,3600.0
2011-11-07 15:10:00,64.68,64.76,64.68,64.72,20800.0,50.6976,50.7603,50.6976,50.729,20800.0
2011-11-07 15:15:00,64.73,64.75,64.61,64.61,18300.0,50.7368,50.7525,50.6428,50.6428,18300.0
2011-11-07 15:20:00,64.63,64.67,64.61,64.67,33200.0,50.6585,50.6898,50.6428,50.6898,33200.0
2011-11-07 15:25:00,64.66,64.67,64.52,64.54,17600.0,50.682,50.6898,50.5722,50.5879,17600.0
2011-11-07 15:30:00,64.53,64.61,64.52,64.57,36000.0,50.5801,50.6428,50.5722,50.6114,36000.0
2011-11-07 15:35:00,64.57,64.71,64.57,64.7,22500.0,50.6114,50.7212,50.6114,50.7133,22500.0
2011-11-07 15:40:00,64.7,64.75,64.62,64.7,23200.0,50.7133,50.7525,50.6506,50.7133,23200.0
2011-11-07 15:45:00,64.69,64.73,64.67,64.69,13700.0,50.7055,50.7368,50.6898,50.7055,13700.0
2011-11-07 15:50:00,64.68,64.84,64.64,64.77,64200.0,50.6976,50.8231,50.6663,50.7682,64200.0
2011-11-07 15:55:00,64.78,64.81,64.74,64.79,10900.0,50.776,50.7995,50.7447,50.7839,10900.0
2011-11-08 09:30:00,65.17,65.2,65.06,65.11,129800.0,51.0817,51.1052,50.9955,51.0347,129800.0
2011-11-08 09:35:00,65.1,65.1,64.99,65.03,16200.0,51.0268,51.0268,50.9406,50.972,16200.0
2011-11-08 09:40:00,65.04,65.15,65.03,65.14,21600.0,50.9798,51.066,50.972,51.0582,21600.0
2011-11-08 09:45:00,65.15,65.22,65.05,65.07,31500.0,51.066,51.1209,50.9877,51.0033,31500.0
2011-11-08 09:50:00,65.07,65.16,65.07,65.09,11600.0,51.0033,51.0739,51.0033,51.019,11600.0
2011-11-08 09:55:00,65.1,65.33,65.1,65.33,21500.0,51.0268,51.2071,51.0268,51.2071,21500.0
2011-11-08 10:00:00,65.34,65.36,65.25,65.25,25900.0,51.215,51.2306,51.1444,51.1444,25900.0
2011-11-08 10:05:00,65.25,65.27,65.17,65.17,14100.0,51.1444,51.1601,51.0817,51.0817,14100.0
2011-11-08 10:10:00,65.16,65.16,64.94,65.05,38200.0,51.0739,51.0739,50.9014,50.9877,38200.0
2011-11-08 10:15:00,65.01,65.13,64.95,65.12,30400.0,50.9563,51.0504,50.9093,51.0425,30400.0
2011-11-08 10:20:00,65.12,65.14,64.98,65.03,21400.0,51.0425,51.0582,50.9328,50.972,21400.0
2011-11-08 10:25:00,65.02,65.02,64.7,64.79,19700.0,50.9641,50.9641,50.7133,50.7839,19700.0
2011-11-08 10:30:00,64.76,64.88,64.76,64.78,39800.0,50.7603,50.8544,50.7603,50.776,39800.0
2011-11-08 10:35:00,64.77,64.91,64.74,64.87,14300.0,50.7682,50.8779,50.7447,50.8466,14300.0
2011-11-08 10:40:00,64.9,64.94,64.87,64.91,8300.0,50.8701,50.9014,50.8466,50.8779,8300.0
2011-11-08 10:45:00,64.91,65.01,64.91,64.94,10900.0,50.8779,50.9563,50.8779,50.9014,10900.0
2011-11-08 10:50:00,64.94,64.95,64.78,64.88,27300.0,50.9014,50.9093,50.776,50.8544,27300.0
2011-11-08 10:55:00,64.87,64.92,64.83,64.84,12000.0,50.8466,50.8858,50.8152,50.8231,12000.0
2011-11-08 11:00:00,64.83,64.92,64.79,64.82,22500.0,50.8152,50.8858,50.7839,50.8074,22500.0
2011-11-08 11:05:00,64.82,64.85,64.64,64.68,16600.0,50.8074,50.8309,50.6663,50.6976,16600.0
2011-11-08 11:10:00,64.67,64.67,64.57,64.61,28400.0,50.6898,50.6898,50.6114,50.6428,28400.0
2011-11-08 11:15:00,64.65,64.65,64.5,64.53,18600.0,50.6741,50.6741,50.5566,50.5801,18600.0
2011-11-08 11:20:00,64.55,64.55,64.43,64.45,18600.0,50.5957,50.5957,50.5017,50.5174,18600.0
2011-11-08 11:25:00,64.45,64.58,64.43,64.58,13500.0,50.5174,50.6193,50.5017,50.6193,13500.0
2011-11-08 11:30:00,64.58,64.6,64.54,64.54,19600.0,50.6193,50.6349,50.5879,50.5879,19600.0
2011-11-08 11:35:00,64.55,64.56,64.45,64.51,123800.0,50.5957,50.6036,50.5174,50.5644,123800.0
2011-11-08 11:40:00,64.48,64.56,64.45,64.56,75600.0,50.5409,50.6036,50.5174,50.6036,75600.0
2011-11-08 11:45:00,64.58,64.66,64.52,64.66,10800.0,50.6193,50.682,50.5722,50.682,10800.0
2011-11-08 11:50:00,64.66,64.67,64.62,64.63,10200.0,50.682,50.6898,50.6506,50.6585,10200.0
2011-11-08 11:55:00,64.65,64.66,64.57,64.63,18600.0,50.6741,50.682,50.6114,50.6585,18600.0
2011-11-08 12:00:00,64.57,64.71,64.51,64.7,14100.0,50.6114,50.7212,50.5644,50.7133,14100.0
2011-11-08 12:05:00,64.72,64.76,64.69,64.75,5800.0,50.729,50.7603,50.7055,50.7525,5800.0
2011-11-08 12:10:00,64.75,64.77,64.71,64.74,5600.0,50.7525,50.7682,50.7212,50.7447,5600.0
2011-11-08 12:15:00,64.76,64.77,64.72,64.76,9300.0,50.7603,50.7682,50.729,50.7603,9300.0
2011-11-08 12:20:00,64.77,64.82,64.73,64.73,11500.0,50.7682,50.8074,50.7368,50.7368,11500.0
2011-11-08 12:25:00,64.73,64.76,64.72,64.73,6000.0,50.7368,50.7603,50.729,50.7368,6000.0
2011-11-08 12:30:00,64.75,64.8,64.75,64.76,7200.0,50.7525,50.7917,50.7525,50.7603,7200.0
2011-11-08 12:35:00,64.79,64.84,64.77,64.82,37600.0,50.7839,50.8231,50.7682,50.8074,37600.0
2011-11-08 12:40:00,64.83,64.83,64.78,64.79,3200.0,50.8152,50.8152,50.776,50.7839,3200.0
2011-11-08 12:45:00,64.79,64.8,64.68,64.7,49400.0,50.7839,50.7917,50.6976,50.7133,49400.0
2011-11-08 12:50:00,64.69,64.71,64.66,64.7,5500.0,50.7055,50.7212,50.682,50.7133,5500.0
2011-11-08 12:55:00,64.71,64.74,64.71,64.74,8700.0,50.7212,50.7447,50.7212,50.7447,8700.0
2011-11-08 13:00:00,64.73,64.81,64.72,64.81,11500.0,50.7368,50.7995,50.729,50.7995,11500.0
2011-11-08 13:05:00,64.81,64.81,64.7,64.7,14900.0,50.7995,50.7995,50.7133,50.7133,14900.0
2011-11-08 13:10:00,64.69,64.69,64.65,64.65,8400.0,50.7055,50.7055,50.6741,50.6741,8400.0
2011-11-08 13:15:00,64.64,64.69,64.6,64.69,5000.0,50.6663,50.7055,50.6349,50.7055,5000.0
2011-11-08 13:20:00,64.68,64.77,64.65,64.77,4700.0,50.6976,50.7682,50.6741,50.7682,4700.0
2011-11-08 13:25:00,64.77,64.86,64.77,64.85,7600.0,50.7682,50.8387,50.7682,50.8309,7600.0
2011-11-08 13:30:00,64.85,64.85,64.82,64.83,5600.0,50.8309,50.8309,50.8074,50.8152,5600.0
2011-11-08 13:35:00,64.84,64.91,64.82,64.91,13200.0,50.8231,50.8779,50.8074,50.8779,13200.0
2011-11-08 13:40:00,64.91,64.98,64.9,64.94,23500.0,50.8779,50.9328,50.8701,50.9014,23500.0
2011-11-08 13:45:00,64.93,65.22,64.9,65.15,19100.0,50.8936,51.1209,50.8701,51.066,19100.0
2011-11-08 13:50:00,65.16,65.21,65.16,65.18,35900.0,51.0739,51.1131,51.0739,51.0896,35900.0
2011-11-08 13:55:00,65.17,65.28,65.15,65.2,25100.0,51.0817,51.1679,51.066,51.1052,25100.0
2011-11-08 14:00:00,65.21,65.23,65.17,65.21,10400.0,51.1131,51.1287,51.0817,51.1131,10400.0
2011-11-08 14:05:00,65.22,65.23,65.07,65.13,20300.0,51.1209,51.1287,51.0033,51.0504,20300.0
2011-11-08 14:10:00,65.12,65.19,65.11,65.17,11500.0,51.0425,51.0974,51.0347,51.0817,11500.0
2011-11-08 14:15:00,65.2,65.21,65.13,65.13,8000.0,51.1052,51.1131,51.0504,51.0504,8000.0
2011-11-08 14:20:00,65.1,65.27,65.07,65.27,10000.0,51.0268,51.1601,51.0033,51.1601,10000.0
2011-11-08 14:25:00,65.26,65.37,65.25,65.37,26800.0,51.1523,51.2385,51.1444,51.2385,26800.0
2011-11-08 14:30:00,65.38,65.44,65.32,65.32,35900.0,51.2463,51.2933,51.1993,51.1993,35900.0
2011-11-08 14:35:00,65.33,65.37,65.32,65.36,35100.0,51.2071,51.2385,51.1993,51.2306,35100.0
2011-11-08 14:40:00,65.36,65.4,65.3,65.34,34300.0,51.2306,51.262,51.1836,51.215,34300.0
2011-11-08 14:45:00,65.34,65.38,65.33,65.33,13000.0,51.215,51.2463,51.2071,51.2071,13000.0
2011-11-08 14:50:00,65.33,65.41,65.33,65.35,28400.0,51.2071,51.2698,51.2071,51.2228,28400.0
2011-11-08 14:55:00,65.37,65.41,65.3,65.39,31600.0,51.2385,51.2698,51.1836,51.2542,31600.0
2011-11-08 15:00:00,65.38,65.38,65.28,65.29,18400.0,51.2463,51.2463,51.1679,51.1758,18400.0
2011-11-08 15:05:00,65.27,65.34,65.23,65.32,15000.0,51.1601,51.215,51.1287,51.1993,15000.0
2011-11-08 15:10:00,65.33,65.42,65.33,65.42,41200.0,51.2071,51.2777,51.2071,51.2777,41200.0
2011-11-08 15:15:00,65.43,65.49,65.42,65.46,28500.0,51.2855,51.3325,51.2777,51.309,28500.0
2011-11-08 15:20:00,65.47,65.48,65.44,65.47,22000.0,51.3169,51.3247,51.2933,51.3169,22000.0
2011-11-08 15:25:00,65.45,65.5,65.41,65.5,32500.0,51.3012,51.3404,51.2698,51.3404,32500.0
2011-11-08 15:30:00,65.5,65.6,65.49,65.59,35300.0,51.3404,51.4188,51.3325,51.4109,35300.0
2011-11-08 15:35:00,65.6,65.61,65.54,65.58,29600.0,51.4188,51.4266,51.3717,51.4031,29600.0
2011-11-08 15:40:00,65.59,65.61,65.46,65.52,30800.0,51.4109,51.4266,51.309,51.3561,30800.0
2011-11-08 15:45:00,65.52,65.59,65.48,65.59,44500.0,51.3561,51.4109,51.3247,51.4109,44500.0
2011-11-08 15:50:00,65.59,65.66,65.56,65.66,44900.0,51.4109,51.4658,51.3874,51.4658,44900.0
2011-11-08 15:55:00,65.66,65.66,65.56,65.58,45500.0,51.4658,51.4658,51.3874,51.4031,45500.0
2011-11-09 09:30:00,64.06,64.15,63.96,64.15,58000.0,50.2117,50.2822,50.1333,50.2822,58000.0
2011-11-09 09:35:00,64.13,64.18,64.08,64.12,37600.0,50.2665,50.3057,50.2274,50.2587,37600.0
2011-11-09 09:40:00,64.04,64.14,63.98,64.11,49600.0,50.196,50.2744,50.149,50.2509,49600.0
2011-11-09 09:45:00,64.09,64.09,63.93,64.0,47900.0,50.2352,50.2352,50.1098,50.1646,47900.0
2011-11-09 09:50:00,63.99,64.02,63.8,63.8,30100.0,50.1568,50.1803,50.0079,50.0079,30100.0
2011-11-09 09:55:00,63.8,63.86,63.74,63.86,13700.0,50.0079,50.0549,49.9609,50.0549,13700.0
2011-11-09 10:00:00,63.86,63.96,63.86,63.95,15000.0,50.0549,50.1333,50.0549,50.1255,15000.0
2011-11-09 10:05:00,63.95,64.02,63.87,63.91,20300.0,50.1255,50.1803,50.0627,50.0941,20300.0
2011-11-09 10:10:00,63.92,64.05,63.92,64.02,13500.0,50.1019,50.2038,50.1019,50.1803,13500.0
2011-11-09 10:15:00,64.02,64.08,63.94,63.97,19200.0,50.1803,50.2274,50.1176,50.1411,19200.0
2011-11-09 10:20:00,63.97,64.04,63.92,63.94,7600.0,50.1411,50.196,50.1019,50.1176,7600.0
2011-11-09 10:25:00,63.95,63.95,63.79,63.82,20800.0,50.1255,50.1255,50.0,50.0236,20800.0
2011-11-09 10:30:00,63.81,63.93,63.77,63.9,5000.0,50.0157,50.1098,49.9844,50.0863,5000.0
2011-11-09 10:35:00,63.88,63.88,63.67,63.69,21100.0,50.0706,50.0706,49.906,49.9217,21100.0
2011-11-09 10:40:00,63.69,63.8,63.68,63.8,22800.0,49.9217,50.0079,49.9138,50.0079,22800.0
2011-11-09 10:45:00,63.8,64.13,63.8,64.06,34500.0,50.0079,50.2665,50.0079,50.2117,34500.0
2011-11-09 10:50:00,64.04,64.15,64.04,64.06,23500.0,50.196,50.2822,50.196,50.2117,23500.0
2011-11-09 10:55:00,64.04,64.13,64.02,64.06,21900.0,50.196,50.2665,50.1803,50.2117,21900.0
2011-11-09 11:00:00,64.06,64.08,63.98,64.06,11800.0,50.2117,50.2274,50.149,50.2117,11800.0
2011-11-09 11:05:00,64.03,64.15,64.03,64.12,7700.0,50.1882,50.2822,50.1882,50.2587,7700.0
2011-11-09 11:10:00,64.1,64.16,64.09,64.12,7400.0,50.243,50.2901,50.2352,50.2587,7400.0
2011-11-09 11:15:00,64.12,64.28,64.12,64.25,8800.0,50.2587,50.3841,50.2587,50.3606,8800.0
2011-11-09 11:20:00,64.27,64.3,64.24,64.25,4700.0,50.3763,50.3998,50.3528,50.3606,4700.0
2011-11-09 11:25:00,64.25,64.26,64.18,64.18,3100.0,50.3606,50.3684,50.3057,50.3057,3100.0
2011-11-09 11:30:00,64.19,64.19,64.12,64.19,7700.0,50.3136,50.3136,50.2587,50.3136,7700.0
2011-11-09 11:35:00,64.17,64.27,64.16,64.26,6000.0,50.2979,50.3763,50.2901,50.3684,6000.0
2011-11-09 11:40:00,64.23,64.26,64.15,64.18,30300.0,50.3449,50.3684,50.2822,50.3057,30300.0
2011-11-09 11:45:00,64.17,64.3,64.15,64.3,20900.0,50.2979,50.3998,50.2822,50.3998,20900.0
2011-11-09 11:50:00,64.29,64.33,64.27,64.32,16700.0,50.392,50.4233,50.3763,50.4155,16700.0
2011-11-09 11:55:00,64.34,64.34,64.23,64.23,26300.0,50.4311,50.4311,50.3449,50.3449,26300.0
2011-11-09 12:00:00,64.24,64.25,64.1,64.1,13600.0,50.3528,50.3606,50.243,50.243,13600.0
2011-11-09 12:05:00,64.12,64.13,64.09,64.11,6700.0,50.2587,50.2665,50.2352,50.2509,6700.0
2011-11-09 12:10:00,64.09,64.15,64.08,64.11,48400.0,50.2352,50.2822,50.2274,50.2509,48400.0
2011-11-09 12:15:00,64.12,64.13,64.06,64.09,6200.0,50.2587,50.2665,50.2117,50.2352,6200.0
2011-11-09 12:20:00,64.08,64.13,64.02,64.02,10300.0,50.2274,50.2665,50.1803,50.1803,10300.0
2011-11-09 12:25:00,64.02,64.04,63.96,63.98,18800.0,50.1803,50.196,50.1333,50.149,18800.0
2011-11-09 12:30:00,63.99,64.0,63.96,63.98,10400.0,50.1568,50.1646,50.1333,50.149,10400.0
2011-11-09 12:35:00,64.03,64.05,64.01,64.01,5000.0,50.1882,50.2038,50.1725,50.1725,5000.0
2011-11-09 12:40:00,64.01,64.03,63.96,64.0,7900.0,50.1725,50.1882,50.1333,50.1646,7900.0
2011-11-09 12:45:00,64.01,64.07,63.99,64.05,31900.0,50.1725,50.2195,50.1568,50.2038,31900.0
2011-11-09 12:50:00,64.03,64.07,64.02,64.07,19500.0,50.1882,50.2195,50.1803,50.2195,19500.0
2011-11-09 12:55:00,64.07,64.14,64.07,64.11,7600.0,50.2195,50.2744,50.2195,50.2509,7600.0
2011-11-09 13:00:00,64.12,64.13,64.07,64.09,13800.0,50.2587,50.2665,50.2195,50.2352,13800.0
2011-11-09 13:05:00,64.07,64.18,64.07,64.1,14000.0,50.2195,50.3057,50.2195,50.243,14000.0
2011-11-09 13:10:00,64.08,64.09,63.99,64.0,9700.0,50.2274,50.2352,50.1568,50.1646,9700.0
2011-11-09 13:15:00,64.0,64.0,63.87,63.87,7000.0,50.1646,50.1646,50.0627,50.0627,7000.0
2011-11-09 13:20:00,63.88,63.89,63.81,63.84,9100.0,50.0706,50.0784,50.0157,50.0392,9100.0
2011-11-09 13:25:00,63.84,63.9,63.84,63.88,7800.0,50.0392,50.0863,50.0392,50.0706,7800.0
2011-11-09 13:30:00,63.89,63.89,63.82,63.85,15400.0,50.0784,50.0784,50.0236,50.0471,15400.0
2011-11-09 13:35:00,63.83,63.88,63.83,63.84,10200.0,50.0314,50.0706,50.0314,50.0392,10200.0
2011-11-09 13:40:00,63.82,63.84,63.76,63.8,11800.0,50.0236,50.0392,49.9765,50.0079,11800.0
2011-11-09 13:45:00,63.8,63.81,63.7,63.7,10700.0,50.0079,50.0157,49.9295,49.9295,10700.0
2011-11-09 13:50:00,63.7,63.7,63.55,63.55,20300.0,49.9295,49.9295,49.8119,49.8119,20300.0
2011-11-09 13:55:00,63.55,63.56,63.42,63.5,72000.0,49.8119,49.8198,49.71,49.7727,72000.0
2011-11-09 14:00:00,63.5,63.5,63.33,63.34,38400.0,49.7727,49.7727,49.6395,49.6473,38400.0
2011-11-09 14:05:00,63.35,63.36,63.14,63.24,34400.0,49.6552,49.663,49.4906,49.5689,34400.0
2011-11-09 14:10:00,63.26,63.39,63.2,63.38,14600.0,49.5846,49.6865,49.5376,49.6787,14600.0
2011-11-09 14:15:00,63.39,63.39,63.27,63.32,13700.0,49.6865,49.6865,49.5925,49.6316,13700.0
2011-11-09 14:20:00,63.31,63.38,63.13,63.14,46200.0,49.6238,49.6787,49.4827,49.4906,46200.0
2011-11-09 14:25:00,63.14,63.22,63.0,63.21,79900.0,49.4906,49.5533,49.3808,49.5454,79900.0
2011-11-09 14:30:00,63.19,63.27,63.09,63.25,21800.0,49.5297,49.5925,49.4514,49.5768,21800.0
2011-11-09 14:35:00,63.25,63.28,63.2,63.22,26200.0,49.5768,49.6003,49.5376,49.5533,26200.0
2011-11-09 14:40:00,63.23,63.32,63.09,63.3,13200.0,49.5611,49.6316,49.4514,49.616,13200.0
2011-11-09 14:45:00,63.3,63.34,63.26,63.3,11000.0,49.616,49.6473,49.5846,49.616,11000.0
2011-11-09 14:50:00,63.27,63.37,63.23,63.33,17400.0,49.5925,49.6708,49.5611,49.6395,17400.0
2011-11-09 14:55:00,63.31,63.36,63.25,63.25,12300.0,49.6238,49.663,49.5768,49.5768,12300.0
2011-11-09 15:00:00,63.23,63.31,63.21,63.26,20600.0,49.5611,49.6238,49.5454,49.5846,20600.0
2011-11-09 15:05:00,63.27,63.43,63.27,63.36,25000.0,49.5925,49.7179,49.5925,49.663,25000.0
2011-11-09 15:10:00,63.38,63.41,63.3,63.32,20100.0,49.6787,49.7022,49.616,49.6316,20100.0
2011-11-09 15:15:00,63.34,63.43,63.27,63.38,36100.0,49.6473,49.7179,49.5925,49.6787,36100.0
2011-11-09 15:20:00,63.38,63.52,63.38,63.44,47900.0,49.6787,49.7884,49.6787,49.7257,47900.0
2011-11-09 15:25:00,63.43,63.45,63.35,63.38,45800.0,49.7179,49.7335,49.6552,49.6787,45800.0
2011-11-09 15:30:00,63.36,63.36,63.22,63.26,24300.0,49.663,49.663,49.5533,49.5846,24300.0
2011-11-09 15:35:00,63.28,63.28,63.14,63.14,28500.0,49.6003,49.6003,49.4906,49.4906,28500.0
2011-11-09 15:40:00,63.14,63.21,63.02,63.03,63400.0,49.4906,49.5454,49.3965,49.4043,63400.0
2011-11-09 15:45:00,63.03,63.21,63.03,63.06,31300.0,49.4043,49.5454,49.4043,49.4279,31300.0
2011-11-09 15:50:00,63.08,63.18,63.02,63.11,24900.0,49.4435,49.5219,49.3965,49.467,24900.0
2011-11-09 15:55:00,63.11,63.29,63.05,63.14,115800.0,49.467,49.6081,49.42,49.4906,115800.0
2011-11-10 09:30:00,63.95,63.99,63.8,63.8,97800.0,50.1255,50.1568,50.0079,50.0079,97800.0
2011-11-10 09:35:00,63.8,63.84,63.72,63.75,12000.0,50.0079,50.0392,49.9452,49.9687,12000.0
2011-11-10 09:40:00,63.75,63.8,63.73,63.79,18000.0,49.9687,50.0079,49.953,50.0,18000.0
2011-11-10 09:45:00,63.8,63.86,63.68,63.68,55500.0,50.0079,50.0549,49.9138,49.9138,55500.0
2011-11-10 09:50:00,63.72,63.72,63.56,63.58,19800.0,49.9452,49.9452,49.8198,49.8354,19800.0
2011-11-10 09:55:00,63.59,63.59,63.44,63.44,38900.0,49.8433,49.8433,49.7257,49.7257,38900.0
2011-11-10 10:00:00,63.45,63.52,63.4,63.51,21600.0,49.7335,49.7884,49.6944,49.7806,21600.0
2011-11-10 10:05:00,63.51,63.66,63.51,63.56,38000.0,49.7806,49.8981,49.7806,49.8198,38000.0
2011-11-10 10:10:00,63.53,63.57,63.46,63.46,13800.0,49.7962,49.8276,49.7414,49.7414,13800.0
2011-11-10 10:15:00,63.43,63.43,63.33,63.37,9000.0,49.7179,49.7179,49.6395,49.6708,9000.0
2011-11-10 10:20:00,63.36,63.39,63.27,63.33,7700.0,49.663,49.6865,49.5925,49.6395,7700.0
2011-11-10 10:25:00,63.31,63.41,63.29,63.31,21100.0,49.6238,49.7022,49.6081,49.6238,21100.0
2011-11-10 10:30:00,63.27,63.27,63.04,63.07,14500.0,49.5925,49.5925,49.4122,49.4357,14500.0
2011-11-10 10:35:00,63.08,63.26,63.08,63.24,9100.0,49.4435,49.5846,49.4435,49.5689,9100.0
2011-11-10 10:40:00,63.25,63.28,63.14,63.15,41400.0,49.5768,49.6003,49.4906,49.4984,41400.0
2011-11-10 10:45:00,63.13,63.17,63.0,63.01,16500.0,49.4827,49.5141,49.3808,49.3887,16500.0
2011-11-10 10:50:00,63.01,63.2,63.01,63.16,25800.0,49.3887,49.5376,49.3887,49.5062,25800.0
2011-11-10 10:55:00,63.16,63.25,63.16,63.22,9500.0,49.5062,49.5768,49.5062,49.5533,9500.0
2011-11-10 11:00:00,63.21,63.4,63.17,63.4,10200.0,49.5454,49.6944,49.5141,49.6944,10200.0
2011-11-10 11:05:00,63.37,63.44,63.37,63.39,8600.0,49.6708,49.7257,49.6708,49.6865,8600.0
2011-11-10 11:10:00,63.44,63.44,63.29,63.32,6400.0,49.7257,49.7257,49.6081,49.6316,6400.0
2011-11-10 11:15:00,63.29,63.43,63.29,63.35,6000.0,49.6081,49.7179,49.6081,49.6552,6000.0
2011-11-10 11:20:00,63.35,63.36,63.26,63.36,5100.0,49.6552,49.663,49.5846,49.663,5100.0
2011-11-10 11:25:00,63.33,63.42,63.31,63.34,21700.0,49.6395,49.71,49.6238,49.6473,21700.0
2011-11-10 11:30:00,63.34,63.46,63.29,63.45,6000.0,49.6473,49.7414,49.6081,49.7335,6000.0
2011-11-10 11:35:00,63.43,63.47,63.35,63.37,5700.0,49.7179,49.7492,49.6552,49.6708,5700.0
2011-11-10 11:40:00,63.37,63.63,63.37,63.63,19200.0,49.6708,49.8746,49.6708,49.8746,19200.0
2011-11-10 11:45:00,63.64,63.75,63.59,63.67,23300.0,49.8825,49.9687,49.8433,49.906,23300.0
2011-11-10 11:50:00,63.67,63.7,63.6,63.62,4600.0,49.906,49.9295,49.8511,49.8668,4600.0
2011-11-10 11:55:00,63.63,63.63,63.56,63.61,12400.0,49.8746,49.8746,49.8198,49.859,12400.0
2011-11-10 12:00:00,63.63,63.63,63.54,63.6,18000.0,49.8746,49.8746,49.8041,49.8511,18000.0
2011-11-10 12:05:00,63.63,63.67,63.59,63.64,5500.0,49.8746,49.906,49.8433,49.8825,5500.0
2011-11-10 12:10:00,63.66,63.7,63.51,63.53,12300.0,49.8981,49.9295,49.7806,49.7962,12300.0
2011-11-10 12:15:00,63.57,63.61,63.55,63.59,13300.0,49.8276,49.859,49.8119,49.8433,13300.0
2011-11-10 12:20:00,63.59,63.61,63.57,63.59,3100.0,49.8433,49.859,49.8276,49.8433,3100.0
2011-11-10 12:25:00,63.61,63.63,63.5,63.5,4500.0,49.859,49.8746,49.7727,49.7727,4500.0
2011-11-10 12:30:00,63.5,63.51,63.4,63.41,11100.0,49.7727,49.7806,49.6944,49.7022,11100.0
2011-11-10 12:35:00,63.39,63.39,63.33,63.38,29800.0,49.6865,49.6865,49.6395,49.6787,29800.0
2011-11-10 12:40:00,63.38,63.45,63.36,63.41,13000.0,49.6787,49.7335,49.663,49.7022,13000.0
2011-11-10 12:45:00,63.41,63.49,63.41,63.49,4200.0,49.7022,49.7649,49.7022,49.7649,4200.0
2011-11-10 12:50:00,63.48,63.6,63.48,63.6,9800.0,49.7571,49.8511,49.7571,49.8511,9800.0
2011-11-10 12:55:00,63.62,63.66,63.6,63.65,4400.0,49.8668,49.8981,49.8511,49.8903,4400.0
2011-11-10 13:00:00,63.62,63.7,63.62,63.64,4100.0,49.8668,49.9295,49.8668,49.8825,4100.0
2011-11-10 13:05:00,63.67,63.67,63.59,63.63,6000.0,49.906,49.906,49.8433,49.8746,6000.0
2011-11-10 13:10:00,63.67,63.88,63.67,63.88,10400.0,49.906,50.0706,49.906,50.0706,10400.0
2011-11-10 13:15:00,63.88,63.98,63.88,63.93,5500.0,50.0706,50.149,50.0706,50.1098,5500.0
2011-11-10 13:20:00,63.93,63.95,63.87,63.87,3000.0,50.1098,50.1255,50.0627,50.0627,3000.0
2011-11-10 13:25:00,63.88,63.88,63.77,63.79,47700.0,50.0706,50.0706,49.9844,50.0,47700.0
2011-11-10 13:30:00,63.79,63.88,63.79,63.85,2300.0,50.0,50.0706,50.0,50.0471,2300.0
2011-11-10 13:35:00,63.83,63.84,63.76,63.8,6700.0,50.0314,50.0392,49.9765,50.0079,6700.0
2011-11-10 13:40:00,63.81,63.89,63.8,63.81,8300.0,50.0157,50.0784,50.0079,50.0157,8300.0
2011-11-10 13:45:00,63.74,63.74,63.68,63.72,6300.0,49.9609,49.9609,49.9138,49.9452,6300.0
2011-11-10 13:50:00,63.67,63.72,63.66,63.72,6200.0,49.906,49.9452,49.8981,49.9452,6200.0
2011-11-10 13:55:00,63.73,63.83,63.72,63.82,20300.0,49.953,50.0314,49.9452,50.0236,20300.0
2011-11-10 14:00:00,63.84,63.84,63.63,63.68,19600.0,50.0392,50.0392,49.8746,49.9138,19600.0
2011-11-10 14:05:00,63.63,63.66,63.53,63.6,47400.0,49.8746,49.8981,49.7962,49.8511,47400.0
2011-11-10 14:10:00,63.6,63.67,63.59,63.66,17300.0,49.8511,49.906,49.8433,49.8981,17300.0
2011-11-10 14:15:00,63.66,63.77,63.62,63.74,9600.0,49.8981,49.9844,49.8668,49.9609,9600.0
2011-11-10 14:20:00,63.71,63.74,63.59,63.73,14500.0,49.9373,49.9609,49.8433,49.953,14500.0
2011-11-10 14:25:00,63.72,63.72,63.53,63.56,26400.0,49.9452,49.9452,49.7962,49.8198,26400.0
2011-11-10 14:30:00,63.56,63.62,63.53,63.62,28000.0,49.8198,49.8668,49.7962,49.8668,28000.0
2011-11-10 14:35:00,63.6,63.62,63.49,63.55,23300.0,49.8511,49.8668,49.7649,49.8119,23300.0
2011-11-10 14:40:00,63.53,63.66,63.51,63.66,8700.0,49.7962,49.8981,49.7806,49.8981,8700.0
2011-11-10 14:45:00,63.62,63.66,63.61,63.63,15300.0,49.8668,49.8981,49.859,49.8746,15300.0
2011-11-10 14:50:00,63.64,63.64,63.53,63.53,6200.0,49.8825,49.8825,49.7962,49.7962,6200.0
2011-11-10 14:55:00,63.54,63.54,63.37,63.37,12500.0,49.8041,49.8041,49.6708,49.6708,12500.0
2011-11-10 15:00:00,63.38,63.47,63.35,63.44,5000.0,49.6787,49.7492,49.6552,49.7257,5000.0
2011-11-10 15:05:00,63.48,63.54,63.4,63.41,12500.0,49.7571,49.8041,49.6944,49.7022,12500.0
2011-11-10 15:10:00,63.41,63.5,63.41,63.49,4800.0,49.7022,49.7727,49.7022,49.7649,4800.0
2011-11-10 15:15:00,63.45,63.54,63.42,63.42,3900.0,49.7335,49.8041,49.71,49.71,3900.0
2011-11-10 15:20:00,63.42,63.54,63.36,63.52,12700.0,49.71,49.8041,49.663,49.7884,12700.0
2011-11-10 15:25:00,63.49,63.72,63.49,63.65,16800.0,49.7649,49.9452,49.7649,49.8903,16800.0
2011-11-10 15:30:00,63.65,63.68,63.53,63.55,20800.0,49.8903,49.9138,49.7962,49.8119,20800.0
2011-11-10 15:35:00,63.61,63.63,63.48,63.57,38500.0,49.859,49.8746,49.7571,49.8276,38500.0
2011-11-10 15:40:00,63.51,63.6,63.47,63.55,11000.0,49.7806,49.8511,49.7492,49.8119,11000.0
2011-11-10 15:45:00,63.56,63.61,63.53,63.6,7800.0,49.8198,49.859,49.7962,49.8511,7800.0
2011-11-10 15:50:00,63.56,63.75,63.54,63.72,41000.0,49.8198,49.9687,49.8041,49.9452,41000.0
2011-11-10 15:55:00,63.72,63.72,63.58,63.61,43200.0,49.9452,49.9452,49.8354,49.859,43200.0
2011-11-11 09:30:00,64.45,64.53,64.39,64.45,58600.0,50.5174,50.5801,50.4703,50.5174,58600.0
2011-11-11 09:35:00,64.42,64.47,64.41,64.47,24500.0,50.4938,50.533,50.486,50.533,24500.0
2011-11-11 09:40:00,64.48,64.61,64.48,64.58,15800.0,50.5409,50.6428,50.5409,50.6193,15800.0
2011-11-11 09:45:00,64.54,64.56,64.51,64.52,8400.0,50.5879,50.6036,50.5644,50.5722,8400.0
2011-11-11 09:50:00,64.51,64.59,64.45,64.59,16100.0,50.5644,50.6271,50.5174,50.6271,16100.0
2011-11-11 09:55:00,64.57,64.68,64.55,64.57,40500.0,50.6114,50.6976,50.5957,50.6114,40500.0
2011-11-11 10:00:00,64.58,64.78,64.57,64.76,41100.0,50.6193,50.776,50.6114,50.7603,41100.0
2011-11-11 10:05:00,64.75,64.77,64.7,64.73,29100.0,50.7525,50.7682,50.7133,50.7368,29100.0
2011-11-11 10:10:00,64.73,64.76,64.66,64.67,19700.0,50.7368,50.7603,50.682,50.6898,19700.0
2011-11-11 10:15:00,64.66,64.68,64.62,64.65,16000.0,50.682,50.6976,50.6506,50.6741,16000.0
2011-11-11 10:20:00,64.65,64.72,64.65,64.71,11000.0,50.6741,50.729,50.6741,50.7212,11000.0
2011-11-11 10:25:00,64.74,64.75,64.69,64.75,34300.0,50.7447,50.7525,50.7055,50.7525,34300.0
2011-11-11 10:30:00,64.76,64.87,64.76,64.87,18200.0,50.7603,50.8466,50.7603,50.8466,18200.0
2011-11-11 10:35:00,64.88,64.92,64.86,64.89,32800.0,50.8544,50.8858,50.8387,50.8622,32800.0
2011-11-11 10:40:00,64.87,64.96,64.85,64.96,59000.0,50.8466,50.9171,50.8309,50.9171,59000.0
2011-11-11 10:45:00,64.96,64.99,64.92,64.98,20000.0,50.9171,50.9406,50.8858,50.9328,20000.0
2011-11-11 10:50:00,64.98,64.98,64.93,64.98,10500.0,50.9328,50.9328,50.8936,50.9328,10500.0
2011-11-11 10:55:00,64.98,65.03,64.97,64.97,29100.0,50.9328,50.972,50.925,50.925,29100.0
2011-11-11 11:00:00,64.97,65.0,64.96,64.99,11100.0,50.925,50.9485,50.9171,50.9406,11100.0
2011-11-11 11:05:00,65.0,65.02,64.95,64.96,15600.0,50.9485,50.9641,50.9093,50.9171,15600.0
2011-11-11 11:10:00,64.95,64.99,64.93,64.96,9700.0,50.9093,50.9406,50.8936,50.9171,9700.0
2011-11-11 11:15:00,64.95,65.05,64.94,64.98,30600.0,50.9093,50.9877,50.9014,50.9328,30600.0
2011-11-11 11:20:00,64.96,65.0,64.96,64.98,3100.0,50.9171,50.9485,50.9171,50.9328,3100.0
2011-11-11 11:25:00,64.95,64.97,64.94,64.95,4600.0,50.9093,50.925,50.9014,50.9093,4600.0
2011-11-11 11:30:00,64.96,64.98,64.92,64.93,11600.0,50.9171,50.9328,50.8858,50.8936,11600.0
2011-11-11 11:35:00,64.93,64.94,64.9,64.92,4300.0,50.8936,50.9014,50.8701,50.8858,4300.0
2011-11-11 11:40:00,64.92,64.97,64.9,64.97,7300.0,50.8858,50.925,50.8701,50.925,7300.0
2011-11-11 11:45:00,64.98,65.01,64.94,64.95,8300.0,50.9328,50.9563,50.9014,50.9093,8300.0
2011-11-11 11:50:00,64.96,64.96,64.9,64.91,1900.0,50.9171,50.9171,50.8701,50.8779,1900.0
2011-11-11 11:55:00,64.92,64.92,64.88,64.89,3300.0,50.8858,50.8858,50.8544,50.8622,3300.0
2011-11-11 12:00:00,64.91,64.94,64.89,64.9,7200.0,50.8779,50.9014,50.8622,50.8701,7200.0
2011-11-11 12:05:00,64.91,64.98,64.91,64.96,3300.0,50.8779,50.9328,50.8779,50.9171,3300.0
2011-11-11 12:10:00,64.94,64.98,64.94,64.97,11400.0,50.9014,50.9328,50.9014,50.925,11400.0
2011-11-11 12:15:00,64.97,64.97,64.9,64.91,7400.0,50.925,50.925,50.8701,50.8779,7400.0
2011-11-11 12:20:00,64.92,64.93,64.87,64.87,12100.0,50.8858,50.8936,50.8466,50.8466,12100.0
2011-11-11 12:25:00,64.87,64.87,64.82,64.86,2300.0,50.8466,50.8466,50.8074,50.8387,2300.0
2011-11-11 12:30:00,64.88,64.88,64.83,64.85,3700.0,50.8544,50.8544,50.8152,50.8309,3700.0
2011-11-11 12:35:00,64.84,64.85,64.81,64.83,8900.0,50.8231,50.8309,50.7995,50.8152,8900.0
2011-11-11 12:40:00,64.81,64.85,64.81,64.84,2500.0,50.7995,50.8309,50.7995,50.8231,2500.0
2011-11-11 12:45:00,64.84,64.89,64.84,64.86,4600.0,50.8231,50.8622,50.8231,50.8387,4600.0
2011-11-11 12:50:00,64.85,64.86,64.84,64.84,5600.0,50.8309,50.8387,50.8231,50.8231,5600.0
2011-11-11 12:55:00,64.83,64.89,64.83,64.89,4700.0,50.8152,50.8622,50.8152,50.8622,4700.0
2011-11-11 13:00:00,64.91,64.97,64.91,64.97,3500.0,50.8779,50.925,50.8779,50.925,3500.0
2011-11-11 13:05:00,64.96,65.03,64.94,65.0,20700.0,50.9171,50.972,50.9014,50.9485,20700.0
2011-11-11 13:10:00,65.01,65.02,64.98,65.0,21400.0,50.9563,50.9641,50.9328,50.9485,21400.0
2011-11-11 13:15:00,64.99,64.99,64.95,64.95,30600.0,50.9406,50.9406,50.9093,50.9093,30600.0
2011-11-11 13:20:00,64.97,64.97,64.94,64.94,8200.0,50.925,50.925,50.9014,50.9014,8200.0
2011-11-11 13:25:00,64.93,64.93,64.88,64.89,6100.0,50.8936,50.8936,50.8544,50.8622,6100.0
2011-11-11 13:30:00,64.91,64.92,64.9,64.9,4300.0,50.8779,50.8858,50.8701,50.8701,4300.0
2011-11-11 13:35:00,64.91,64.93,64.89,64.92,4800.0,50.8779,50.8936,50.8622,50.8858,4800.0
2011-11-11 13:40:00,64.94,64.94,64.89,64.93,2500.0,50.9014,50.9014,50.8622,50.8936,2500.0
2011-11-11 13:45:00,64.94,64.98,64.92,64.95,5600.0,50.9014,50.9328,50.8858,50.9093,5600.0
2011-11-11 13:50:00,64.95,64.96,64.89,64.89,11600.0,50.9093,50.9171,50.8622,50.8622,11600.0
2011-11-11 13:55:00,64.89,64.89,64.85,64.87,6400.0,50.8622,50.8622,50.8309,50.8466,6400.0
2011-11-11 14:00:00,64.87,64.9,64.86,64.9,6700.0,50.8466,50.8701,50.8387,50.8701,6700.0
2011-11-11 14:05:00,64.88,64.92,64.88,64.9,1400.0,50.8544,50.8858,50.8544,50.8701,1400.0
2011-11-11 14:10:00,64.93,64.98,64.9,64.95,19600.0,50.8936,50.9328,50.8701,50.9093,19600.0
2011-11-11 14:15:00,64.94,64.97,64.93,64.95,9900.0,50.9014,50.925,50.8936,50.9093,9900.0
2011-11-11 14:20:00,64.95,64.97,64.89,64.91,7100.0,50.9093,50.925,50.8622,50.8779,7100.0
2011-11-11 14:25:00,64.9,64.95,64.88,64.93,14100.0,50.8701,50.9093,50.8544,50.8936,14100.0
2011-11-11 14:30:00,64.95,64.98,64.94,64.98,5300.0,50.9093,50.9328,50.9014,50.9328,5300.0
2011-11-11 14:35:00,64.98,65.0,64.94,64.94,40800.0,50.9328,50.9485,50.9014,50.9014,40800.0
2011-11-11 14:40:00,64.94,64.99,64.94,64.94,11400.0,50.9014,50.9406,50.9014,50.9014,11400.0
2011-11-11 14:45:00,64.95,64.95,64.9,64.92,15200.0,50.9093,50.9093,50.8701,50.8858,15200.0
2011-11-11 14:50:00,64.91,64.94,64.9,64.92,25900.0,50.8779,50.9014,50.8701,50.8858,25900.0
2011-11-11 14:55:00,64.9,64.9,64.79,64.84,14200.0,50.8701,50.8701,50.7839,50.8231,14200.0
2011-11-11 15:00:00,64.83,64.86,64.8,64.85,9500.0,50.8152,50.8387,50.7917,50.8309,9500.0
2011-11-11 15:05:00,64.83,64.85,64.77,64.79,10700.0,50.8152,50.8309,50.7682,50.7839,10700.0
2011-11-11 15:10:00,64.78,64.78,64.73,64.77,5200.0,50.776,50.776,50.7368,50.7682,5200.0
2011-11-11 15:15:00,64.79,64.85,64.78,64.83,11400.0,50.7839,50.8309,50.776,50.8152,11400.0
2011-11-11 15:20:00,64.84,64.84,64.78,64.8,62900.0,50.8231,50.8231,50.776,50.7917,62900.0
2011-11-11 15:25:00,64.78,64.88,64.78,64.88,10400.0,50.776,50.8544,50.776,50.8544,10400.0
2011-11-11 15:30:00,64.85,64.89,64.83,64.84,9700.0,50.8309,50.8622,50.8152,50.8231,9700.0
2011-11-11 15:35:00,64.81,64.81,64.78,64.78,17500.0,50.7995,50.7995,50.776,50.776,17500.0
2011-11-11 15:40:00,64.78,64.8,64.72,64.79,24000.0,50.776,50.7917,50.729,50.7839,24000.0
2011-11-11 15:45:00,64.78,64.82,64.76,64.81,12100.0,50.776,50.8074,50.7603,50.7995,12100.0
2011-11-11 15:50:00,64.85,64.9,64.85,64.9,13100.0,50.8309,50.8701,50.8309,50.8701,13100.0
2011-11-11 15:55:00,64.9,64.92,64.86,64.88,42200.0,50.8701,50.8858,50.8387,50.8544,42200.0
2011-11-14 09:30:00,64.69,64.69,64.53,64.61,53100.0,50.7055,50.7055,50.5801,50.6428,53100.0
2011-11-14 09:35:00,64.65,64.72,64.59,64.71,8900.0,50.6741,50.729,50.6271,50.7212,8900.0
2011-11-14 09:40:00,64.72,64.75,64.58,64.58,12300.0,50.729,50.7525,50.6193,50.6193,12300.0
2011-11-14 09:45:00,64.58,64.58,64.47,64.47,12500.0,50.6193,50.6193,50.533,50.533,12500.0
2011-11-14 09:50:00,64.44,64.44,64.34,64.42,10400.0,50.5095,50.5095,50.4311,50.4938,10400.0
2011-11-14 09:55:00,64.42,64.52,64.42,64.51,15300.0,50.4938,50.5722,50.4938,50.5644,15300.0
2011-11-14 10:00:00,64.5,64.62,64.42,64.54,35400.0,50.5566,50.6506,50.4938,50.5879,35400.0
2011-11-14 10:05:00,64.53,64.61,64.52,64.61,23700.0,50.5801,50.6428,50.5722,50.6428,23700.0
2011-11-14 10:10:00,64.62,64.7,64.62,64.65,12100.0,50.6506,50.7133,50.6506,50.6741,12100.0
2011-11-14 10:15:00,64.62,64.63,64.54,64.56,8200.0,50.6506,50.6585,50.5879,50.6036,8200.0
2011-11-14 10:20:00,64.56,64.62,64.54,64.57,15600.0,50.6036,50.6506,50.5879,50.6114,15600.0
2011-11-14 10:25:00,64.56,64.65,64.55,64.59,17600.0,50.6036,50.6741,50.5957,50.6271,17600.0
2011-11-14 10:30:00,64.62,64.62,64.48,64.53,12200.0,50.6506,50.6506,50.5409,50.5801,12200.0
2011-11-14 10:35:00,64.52,64.54,64.45,64.51,22500.0,50.5722,50.5879,50.5174,50.5644,22500.0
2011-11-14 10:40:00,64.52,64.52,64.42,64.49,13800.0,50.5722,50.5722,50.4938,50.5487,13800.0
2011-11-14 10:45:00,64.47,64.47,64.37,64.47,13000.0,50.533,50.533,50.4547,50.533,13000.0
2011-11-14 10:50:00,64.46,64.56,64.43,64.56,10900.0,50.5252,50.6036,50.5017,50.6036,10900.0
2011-11-14 10:55:00,64.57,64.6,64.54,64.54,12400.0,50.6114,50.6349,50.5879,50.5879,12400.0
2011-11-14 11:00:00,64.53,64.64,64.52,64.64,10100.0,50.5801,50.6663,50.5722,50.6663,10100.0
2011-11-14 11:05:00,64.65,64.7,64.64,64.67,22800.0,50.6741,50.7133,50.6663,50.6898,22800.0
2011-11-14 11:10:00,64.68,64.69,64.53,64.53,12000.0,50.6976,50.7055,50.5801,50.5801,12000.0
2011-11-14 11:15:00,64.54,64.57,64.53,64.55,19600.0,50.5879,50.6114,50.5801,50.5957,19600.0
2011-11-14 11:20:00,64.56,64.64,64.52,64.62,14600.0,50.6036,50.6663,50.5722,50.6506,14600.0
2011-11-14 11:25:00,64.62,64.66,64.54,64.56,16100.0,50.6506,50.682,50.5879,50.6036,16100.0
2011-11-14 11:30:00,64.55,64.67,64.55,64.64,15900.0,50.5957,50.6898,50.5957,50.6663,15900.0
2011-11-14 11:35:00,64.63,64.64,64.57,64.57,19200.0,50.6585,50.6663,50.6114,50.6114,19200.0
2011-11-14 11:40:00,64.59,64.59,64.45,64.45,39100.0,50.6271,50.6271,50.5174,50.5174,39100.0
2011-11-14 11:45:00,64.46,64.47,64.43,64.45,15000.0,50.5252,50.533,50.5017,50.5174,15000.0
2011-11-14 11:50:00,64.45,64.49,64.3,64.35,34500.0,50.5174,50.5487,50.3998,50.439,34500.0
2011-11-14 11:55:00,64.34,64.36,64.28,64.35,16200.0,50.4311,50.4468,50.3841,50.439,16200.0
2011-11-14 12:00:00,64.34,64.36,64.29,64.29,12300.0,50.4311,50.4468,50.392,50.392,12300.0
2011-11-14 12:05:00,64.3,64.38,64.26,64.38,26900.0,50.3998,50.4625,50.3684,50.4625,26900.0
2011-11-14 12:10:00,64.36,64.37,64.29,64.32,20800.0,50.4468,50.4547,50.392,50.4155,20800.0
2011-11-14 12:15:00,64.28,64.32,64.2,64.23,7200.0,50.3841,50.4155,50.3214,50.3449,7200.0
2011-11-14 12:20:00,64.22,64.26,64.12,64.15,9300.0,50.3371,50.3684,50.2587,50.2822,9300.0
2011-11-14 12:25:00,64.1,64.17,64.1,64.16,5400.0,50.243,50.2979,50.243,50.2901,5400.0
2011-11-14 12:30:00,64.15,64.15,64.1,64.11,3900.0,50.2822,50.2822,50.243,50.2509,3900.0
2011-11-14 12:35:00,64.1,64.14,64.06,64.14,16100.0,50.243,50.2744,50.2117,50.2744,16100.0
2011-11-14 12:40:00,64.13,64.17,64.13,64.16,1800.0,50.2665,50.2979,50.2665,50.2901,1800.0
2011-11-14 12:45:00,64.17,64.17,64.14,64.17,2500.0,50.2979,50.2979,50.2744,50.2979,2500.0
2011-11-14 12:50:00,64.2,64.22,64.19,64.21,2700.0,50.3214,50.3371,50.3136,50.3292,2700.0
2011-11-14 12:55:00,64.21,64.23,64.18,64.22,7400.0,50.3292,50.3449,50.3057,50.3371,7400.0
2011-11-14 13:00:00,64.21,64.21,64.15,64.16,6300.0,50.3292,50.3292,50.2822,50.2901,6300.0
2011-11-14 13:05:00,64.17,64.19,64.12,64.17,5300.0,50.2979,50.3136,50.2587,50.2979,5300.0
2011-11-14 13:10:00,64.17,64.21,64.15,64.21,2200.0,50.2979,50.3292,50.2822,50.3292,2200.0
2011-11-14 13:15:00,64.2,64.22,64.16,64.21,10900.0,50.3214,50.3371,50.2901,50.3292,10900.0
2011-11-14 13:20:00,64.21,64.24,64.18,64.24,3900.0,50.3292,50.3528,50.3057,50.3528,3900.0
2011-11-14 13:25:00,64.23,64.29,64.23,64.28,6900.0,50.3449,50.392,50.3449,50.3841,6900.0
2011-11-14 13:30:00,64.29,64.3,64.25,64.26,4500.0,50.392,50.3998,50.3606,50.3684,4500.0
2011-11-14 13:35:00,64.25,64.36,64.25,64.34,10600.0,50.3606,50.4468,50.3606,50.4311,10600.0
2011-11-14 13:40:00,64.34,64.35,64.3,64.33,3000.0,50.4311,50.439,50.3998,50.4233,3000.0
2011-11-14 13:45:00,64.32,64.35,64.27,64.27,10200.0,50.4155,50.439,50.3763,50.3763,10200.0
2011-11-14 13:50:00,64.25,64.29,64.24,64.25,10500.0,50.3606,50.392,50.3528,50.3606,10500.0
2011-11-14 13:55:00,64.26,64.28,64.2,64.26,14500.0,50.3684,50.3841,50.3214,50.3684,14500.0
2011-11-14 14:00:00,64.24,64.29,64.23,64.28,7700.0,50.3528,50.392,50.3449,50.3841,7700.0
2011-11-14 14:05:00,64.31,64.31,64.27,64.29,3400.0,50.4076,50.4076,50.3763,50.392,3400.0
2011-11-14 14:10:00,64.31,64.35,64.3,64.33,5100.0,50.4076,50.439,50.3998,50.4233,5100.0
2011-11-14 14:15:00,64.33,64.36,64.26,64.26,6800.0,50.4233,50.4468,50.3684,50.3684,6800.0
2011-11-14 14:20:00,64.26,64.29,64.26,64.28,7200.0,50.3684,50.392,50.3684,50.3841,7200.0
2011-11-14 14:25:00,64.27,64.28,64.17,64.18,9600.0,50.3763,50.3841,50.2979,50.3057,9600.0
2011-11-14 14:30:00,64.18,64.22,64.16,64.18,18900.0,50.3057,50.3371,50.2901,50.3057,18900.0
2011-11-14 14:35:00,64.18,64.2,64.16,64.18,29900.0,50.3057,50.3214,50.2901,50.3057,29900.0
2011-11-14 14:40:00,64.19,64.21,64.16,64.18,4100.0,50.3136,50.3292,50.2901,50.3057,4100.0
2011-11-14 14:45:00,64.19,64.2,64.12,64.14,15700.0,50.3136,50.3214,50.2587,50.2744,15700.0
2011-11-14 14:50:00,64.11,64.16,64.1,64.14,30300.0,50.2509,50.2901,50.243,50.2744,30300.0
2011-11-14 14:55:00,64.12,64.12,64.01,64.01,19000.0,50.2587,50.2587,50.1725,50.1725,19000.0
2011-11-14 15:00:00,64.01,64.16,64.0,64.13,18300.0,50.1725,50.2901,50.1646,50.2665,18300.0
2011-11-14 15:05:00,64.13,64.17,64.13,64.13,12100.0,50.2665,50.2979,50.2665,50.2665,12100.0
2011-11-14 15:10:00,64.14,64.18,64.14,64.16,7700.0,50.2744,50.3057,50.2744,50.2901,7700.0
2011-11-14 15:15:00,64.16,64.16,64.09,64.09,24600.0,50.2901,50.2901,50.2352,50.2352,24600.0
2011-11-14 15:20:00,64.09,64.18,64.09,64.17,5400.0,50.2352,50.3057,50.2352,50.2979,5400.0
2011-11-14 15:25:00,64.18,64.25,64.17,64.25,19100.0,50.3057,50.3606,50.2979,50.3606,19100.0
2011-11-14 15:30:00,64.21,64.32,64.21,64.28,15600.0,50.3292,50.4155,50.3292,50.3841,15600.0
2011-11-14 15:35:00,64.26,64.29,64.22,64.25,17500.0,50.3684,50.392,50.3371,50.3606,17500.0
2011-11-14 15:40:00,64.26,64.36,64.26,64.34,48400.0,50.3684,50.4468,50.3684,50.4311,48400.0
2011-11-14 15:45:00,64.33,64.38,64.3,64.3,9800.0,50.4233,50.4625,50.3998,50.3998,9800.0
2011-11-14 15:50:00,64.31,64.34,64.27,64.34,8000.0,50.4076,50.4311,50.3763,50.4311,8000.0
2011-11-14 15:55:00,64.34,64.34,64.22,64.32,25100.0,50.4311,50.4311,50.3371,50.4155,25100.0
2011-11-15 09:30:00,64.08,64.12,64.01,64.06,90700.0,50.2274,50.2587,50.1725,50.2117,90700.0
2011-11-15 09:35:00,64.06,64.31,64.03,64.28,27100.0,50.2117,50.4076,50.1882,50.3841,27100.0
2011-11-15 09:40:00,64.29,64.3,64.22,64.22,14600.0,50.392,50.3998,50.3371,50.3371,14600.0
2011-11-15 09:45:00,64.27,64.45,64.27,64.34,12900.0,50.3763,50.5174,50.3763,50.4311,12900.0
2011-11-15 09:50:00,64.33,64.4,64.32,64.4,5600.0,50.4233,50.4782,50.4155,50.4782,5600.0
2011-11-15 09:55:00,64.44,64.44,64.35,64.37,5200.0,50.5095,50.5095,50.439,50.4547,5200.0
2011-11-15 10:00:00,64.36,64.36,64.22,64.24,16000.0,50.4468,50.4468,50.3371,50.3528,16000.0
2011-11-15 10:05:00,64.24,64.28,64.24,64.25,8500.0,50.3528,50.3841,50.3528,50.3606,8500.0
2011-11-15 10:10:00,64.24,64.27,64.1,64.11,10600.0,50.3528,50.3763,50.243,50.2509,10600.0
2011-11-15 10:15:00,64.1,64.15,64.06,64.06,13600.0,50.243,50.2822,50.2117,50.2117,13600.0
2011-11-15 10:20:00,64.06,64.14,64.06,64.09,30500.0,50.2117,50.2744,50.2117,50.2352,30500.0
2011-11-15 10:25:00,64.1,64.2,64.09,64.2,2700.0,50.243,50.3214,50.2352,50.3214,2700.0
2011-11-15 10:30:00,64.23,64.33,64.23,64.28,4000.0,50.3449,50.4233,50.3449,50.3841,4000.0
2011-11-15 10:35:00,64.3,64.3,64.25,64.25,14500.0,50.3998,50.3998,50.3606,50.3606,14500.0
2011-11-15 10:40:00,64.21,64.28,64.18,64.26,5100.0,50.3292,50.3841,50.3057,50.3684,5100.0
2011-11-15 10:45:00,64.33,64.36,64.23,64.23,38400.0,50.4233,50.4468,50.3449,50.3449,38400.0
2011-11-15 10:50:00,64.22,64.26,64.18,64.19,6500.0,50.3371,50.3684,50.3057,50.3136,6500.0
2011-11-15 10:55:00,64.17,64.21,64.1,64.1,6600.0,50.2979,50.3292,50.243,50.243,6600.0
2011-11-15 11:00:00,64.11,64.16,64.1,64.16,8500.0,50.2509,50.2901,50.243,50.2901,8500.0
2011-11-15 11:05:00,64.15,64.2,64.06,64.11,6000.0,50.2822,50.3214,50.2117,50.2509,6000.0
2011-11-15 11:10:00,64.12,64.21,64.1,64.21,6000.0,50.2587,50.3292,50.243,50.3292,6000.0
2011-11-15 11:15:00,64.22,64.22,64.01,64.01,7600.0,50.3371,50.3371,50.1725,50.1725,7600.0
2011-11-15 11:20:00,64.01,64.01,63.94,63.94,15200.0,50.1725,50.1725,50.1176,50.1176,15200.0
2011-11-15 11:25:00,63.94,64.03,63.93,64.01,18600.0,50.1176,50.1882,50.1098,50.1725,18600.0
2011-11-15 11:30:00,64.01,64.02,63.89,63.89,7700.0,50.1725,50.1803,50.0784,50.0784,7700.0
2011-11-15 11:35:00,63.91,63.94,63.86,63.89,20300.0,50.0941,50.1176,50.0549,50.0784,20300.0
2011-11-15 11:40:00,63.88,63.97,63.87,63.97,5500.0,50.0706,50.1411,50.0627,50.1411,5500.0
2011-11-15 11:45:00,63.97,63.99,63.94,63.97,4800.0,50.1411,50.1568,50.1176,50.1411,4800.0
2011-11-15 11:50:00,63.98,63.99,63.95,63.99,8200.0,50.149,50.1568,50.1255,50.1568,8200.0
2011-11-15 11:55:00,64.01,64.12,63.94,64.09,16000.0,50.1725,50.2587,50.1176,50.2352,16000.0
2011-11-15 12:00:00,64.1,64.22,64.1,64.22,5400.0,50.243,50.3371,50.243,50.3371,5400.0
2011-11-15 12:05:00,64.22,64.3,64.19,64.19,3700.0,50.3371,50.3998,50.3136,50.3136,3700.0
2011-11-15 12:10:00,64.2,64.21,64.17,64.2,1700.0,50.3214,50.3292,50.2979,50.3214,1700.0
2011-11-15 12:15:00,64.26,64.26,64.18,64.18,5500.0,50.3684,50.3684,50.3057,50.3057,5500.0
2011-11-15 12:20:00,64.23,64.27,64.22,64.25,5800.0,50.3449,50.3763,50.3371,50.3606,5800.0
2011-11-15 12:25:00,64.28,64.39,64.28,64.38,11800.0,50.3841,50.4703,50.3841,50.4625,11800.0
2011-11-15 12:30:00,64.38,64.56,64.37,64.52,6400.0,50.4625,50.6036,50.4547,50.5722,6400.0
2011-11-15 12:35:00,64.54,64.62,64.53,64.53,15700.0,50.5879,50.6506,50.5801,50.5801,15700.0
2011-11-15 12:40:00,64.51,64.59,64.51,64.56,12300.0,50.5644,50.6271,50.5644,50.6036,12300.0
2011-11-15 12:45:00,64.55,64.56,64.48,64.48,6600.0,50.5957,50.6036,50.5409,50.5409,6600.0
2011-11-15 12:50:00,64.45,64.5,64.45,64.49,1300.0,50.5174,50.5566,50.5174,50.5487,1300.0
2011-11-15 12:55:00,64.49,64.61,64.48,64.61,3000.0,50.5487,50.6428,50.5409,50.6428,3000.0
2011-11-15 13:00:00,64.6,64.71,64.6,64.7,12000.0,50.6349,50.7212,50.6349,50.7133,12000.0
2011-11-15 13:05:00,64.65,64.68,64.59,64.65,8400.0,50.6741,50.6976,50.6271,50.6741,8400.0
2011-11-15 13:10:00,64.65,64.67,64.57,64.57,3900.0,50.6741,50.6898,50.6114,50.6114,3900.0
2011-11-15 13:15:00,64.58,64.65,64.56,64.57,26500.0,50.6193,50.6741,50.6036,50.6114,26500.0
2011-11-15 13:20:00,64.57,64.63,64.57,64.57,3700.0,50.6114,50.6585,50.6114,50.6114,3700.0
2011-11-15 13:25:00,64.58,64.66,64.58,64.61,22300.0,50.6193,50.682,50.6193,50.6428,22300.0
2011-11-15 13:30:00,64.65,64.73,64.65,64.66,23800.0,50.6741,50.7368,50.6741,50.682,23800.0
2011-11-15 13:35:00,64.67,64.79,64.64,64.77,39800.0,50.6898,50.7839,50.6663,50.7682,39800.0
2011-11-15 13:40:00,64.77,64.84,64.77,64.81,9200.0,50.7682,50.8231,50.7682,50.7995,9200.0
2011-11-15 13:45:00,64.8,64.82,64.75,64.77,10000.0,50.7917,50.8074,50.7525,50.7682,10000.0
2011-11-15 13:50:00,64.76,64.8,64.74,64.74,4700.0,50.7603,50.7917,50.7447,50.7447,4700.0
2011-11-15 13:55:00,64.76,64.77,64.73,64.76,8100.0,50.7603,50.7682,50.7368,50.7603,8100.0
2011-11-15 14:00:00,64.77,64.8,64.74,64.75,4900.0,50.7682,50.7917,50.7447,50.7525,4900.0
2011-11-15 14:05:00,64.75,64.79,64.75,64.78,15200.0,50.7525,50.7839,50.7525,50.776,15200.0
2011-11-15 14:10:00,64.79,64.86,64.77,64.83,18800.0,50.7839,50.8387,50.7682,50.8152,18800.0
2011-11-15 14:15:00,64.83,64.84,64.71,64.72,13000.0,50.8152,50.8231,50.7212,50.729,13000.0
2011-11-15 14:20:00,64.72,64.75,64.68,64.73,24800.0,50.729,50.7525,50.6976,50.7368,24800.0
2011-11-15 14:25:00,64.72,64.75,64.67,64.69,19500.0,50.729,50.7525,50.6898,50.7055,19500.0
2011-11-15 14:30:00,64.69,64.75,64.69,64.72,3300.0,50.7055,50.7525,50.7055,50.729,3300.0
2011-11-15 14:35:00,64.74,64.75,64.69,64.71,9500.0,50.7447,50.7525,50.7055,50.7212,9500.0
2011-11-15 14:40:00,64.72,64.75,64.71,64.71,33200.0,50.729,50.7525,50.7212,50.7212,33200.0
2011-11-15 14:45:00,64.72,64.77,64.69,64.73,9400.0,50.729,50.7682,50.7055,50.7368,9400.0
2011-11-15 14:50:00,64.73,64.83,64.73,64.8,8900.0,50.7368,50.8152,50.7368,50.7917,8900.0
2011-11-15 14:55:00,64.81,64.84,64.78,64.79,18700.0,50.7995,50.8231,50.776,50.7839,18700.0
2011-11-15 15:00:00,64.79,64.91,64.79,64.89,8600.0,50.7839,50.8779,50.7839,50.8622,8600.0
2011-11-15 15:05:00,64.91,64.94,64.88,64.88,8100.0,50.8779,50.9014,50.8544,50.8544,8100.0
2011-11-15 15:10:00,64.86,64.92,64.86,64.9,2800.0,50.8387,50.8858,50.8387,50.8701,2800.0
2011-11-15 15:15:00,64.9,64.91,64.83,64.83,4900.0,50.8701,50.8779,50.8152,50.8152,4900.0
2011-11-15 15:20:00,64.84,64.9,64.83,64.9,5400.0,50.8231,50.8701,50.8152,50.8701,5400.0
2011-11-15 15:25:00,64.88,64.97,64.87,64.95,23500.0,50.8544,50.925,50.8466,50.9093,23500.0
2011-11-15 15:30:00,64.96,64.97,64.89,64.9,14300.0,50.9171,50.925,50.8622,50.8701,14300.0
2011-11-15 15:35:00,64.87,64.94,64.84,64.86,31400.0,50.8466,50.9014,50.8231,50.8387,31400.0
2011-11-15 15:40:00,64.86,64.9,64.8,64.84,12600.0,50.8387,50.8701,50.7917,50.8231,12600.0
2011-11-15 15:45:00,64.85,64.87,64.83,64.87,4600.0,50.8309,50.8466,50.8152,50.8466,4600.0
2011-11-15 15:50:00,64.84,64.84,64.75,64.75,13800.0,50.8231,50.8231,50.7525,50.7525,13800.0
2011-11-15 15:55:00,64.75,64.78,64.63,64.65,27600.0,50.7525,50.776,50.6585,50.6741,27600.0
2011-11-16 09:30:00,63.99,64.09,63.9,63.91,58000.0,50.1568,50.2352,50.0863,50.0941,58000.0
2011-11-16 09:35:00,63.91,64.13,63.91,64.09,30700.0,50.0941,50.2665,50.0941,50.2352,30700.0
2011-11-16 09:40:00,64.12,64.19,64.09,64.12,6400.0,50.2587,50.3136,50.2352,50.2587,6400.0
2011-11-16 09:45:00,64.13,64.2,64.09,64.13,31100.0,50.2665,50.3214,50.2352,50.2665,31100.0
2011-11-16 09:50:00,64.14,64.28,64.14,64.26,24200.0,50.2744,50.3841,50.2744,50.3684,24200.0
2011-11-16 09:55:00,64.27,64.3,64.2,64.22,27400.0,50.3763,50.3998,50.3214,50.3371,27400.0
2011-11-16 10:00:00,64.22,64.31,64.12,64.12,13500.0,50.3371,50.4076,50.2587,50.2587,13500.0
2011-11-16 10:05:00,64.12,64.14,64.05,64.07,7700.0,50.2587,50.2744,50.2038,50.2195,7700.0
2011-11-16 10:10:00,64.08,64.12,64.06,64.1,8900.0,50.2274,50.2587,50.2117,50.243,8900.0
2011-11-16 10:15:00,64.14,64.26,64.14,64.22,7800.0,50.2744,50.3684,50.2744,50.3371,7800.0
2011-11-16 10:20:00,64.21,64.22,64.09,64.13,16000.0,50.3292,50.3371,50.2352,50.2665,16000.0
2011-11-16 10:25:00,64.15,64.23,64.1,64.1,9200.0,50.2822,50.3449,50.243,50.243,9200.0
2011-11-16 10:30:00,64.1,64.18,64.04,64.15,12100.0,50.243,50.3057,50.196,50.2822,12100.0
2011-11-16 10:35:00,64.16,64.2,64.15,64.15,4000.0,50.2901,50.3214,50.2822,50.2822,4000.0
2011-11-16 10:40:00,64.2,64.31,64.12,64.28,7700.0,50.3214,50.4076,50.2587,50.3841,7700.0
2011-11-16 10:45:00,64.34,64.37,64.31,64.35,6400.0,50.4311,50.4547,50.4076,50.439,6400.0
2011-11-16 10:50:00,64.32,64.47,64.32,64.44,15200.0,50.4155,50.533,50.4155,50.5095,15200.0
2011-11-16 10:55:00,64.43,64.46,64.41,64.43,9100.0,50.5017,50.5252,50.486,50.5017,9100.0
2011-11-16 11:00:00,64.5,64.58,64.5,64.55,4400.0,50.5566,50.6193,50.5566,50.5957,4400.0
2011-11-16 11:05:00,64.56,64.6,64.55,64.57,3300.0,50.6036,50.6349,50.5957,50.6114,3300.0
2011-11-16 11:10:00,64.59,64.59,64.51,64.51,2300.0,50.6271,50.6271,50.5644,50.5644,2300.0
2011-11-16 11:15:00,64.55,64.58,64.52,64.55,6100.0,50.5957,50.6193,50.5722,50.5957,6100.0
2011-11-16 11:20:00,64.56,64.57,64.52,64.57,5300.0,50.6036,50.6114,50.5722,50.6114,5300.0
2011-11-16 11:25:00,64.61,64.64,64.52,64.52,2800.0,50.6428,50.6663,50.5722,50.5722,2800.0
2011-11-16 11:30:00,64.53,64.57,64.51,64.51,5900.0,50.5801,50.6114,50.5644,50.5644,5900.0
2011-11-16 11:35:00,64.5,64.51,64.41,64.44,19700.0,50.5566,50.5644,50.486,50.5095,19700.0
2011-11-16 11:40:00,64.44,64.47,64.41,64.43,4900.0,50.5095,50.533,50.486,50.5017,4900.0
2011-11-16 11:45:00,64.41,64.45,64.34,64.37,10800.0,50.486,50.5174,50.4311,50.4547,10800.0
2011-11-16 11:50:00,64.39,64.39,64.35,64.38,2400.0,50.4703,50.4703,50.439,50.4625,2400.0
2011-11-16 11:55:00,64.35,64.36,64.32,64.32,2600.0,50.439,50.4468,50.4155,50.4155,2600.0
2011-11-16 12:00:00,64.34,64.37,64.32,64.37,12700.0,50.4311,50.4547,50.4155,50.4547,12700.0
2011-11-16 12:05:00,64.37,64.37,64.32,64.34,9200.0,50.4547,50.4547,50.4155,50.4311,9200.0
2011-11-16 12:10:00,64.33,64.33,64.27,64.3,21300.0,50.4233,50.4233,50.3763,50.3998,21300.0
2011-11-16 12:15:00,64.3,64.35,64.29,64.33,24000.0,50.3998,50.439,50.392,50.4233,24000.0
2011-11-16 12:20:00,64.33,64.36,64.3,64.32,19100.0,50.4233,50.4468,50.3998,50.4155,19100.0
2011-11-16 12:25:00,64.33,64.34,64.29,64.3,22200.0,50.4233,50.4311,50.392,50.3998,22200.0
2011-11-16 12:30:00,64.31,64.35,64.3,64.34,21200.0,50.4076,50.439,50.3998,50.4311,21200.0
2011-11-16 12:35:00,64.34,64.47,64.33,64.46,29800.0,50.4311,50.533,50.4233,50.5252,29800.0
2011-11-16 12:40:00,64.46,64.49,64.41,64.41,23400.0,50.5252,50.5487,50.486,50.486,23400.0
2011-11-16 12:45:00,64.43,64.46,64.36,64.37,40800.0,50.5017,50.5252,50.4468,50.4547,40800.0
2011-11-16 12:50:00,64.36,64.38,64.29,64.35,33100.0,50.4468,50.4625,50.392,50.439,33100.0
2011-11-16 12:55:00,64.33,64.38,64.32,64.37,28300.0,50.4233,50.4625,50.4155,50.4547,28300.0
2011-11-16 13:00:00,64.37,64.43,64.37,64.43,33000.0,50.4547,50.5017,50.4547,50.5017,33000.0
2011-11-16 13:05:00,64.41,64.43,64.39,64.4,25600.0,50.486,50.5017,50.4703,50.4782,25600.0
2011-11-16 13:10:00,64.4,64.43,64.37,64.41,35200.0,50.4782,50.5017,50.4547,50.486,35200.0
2011-11-16 13:15:00,64.42,64.47,64.38,64.47,27000.0,50.4938,50.533,50.4625,50.533,27000.0
2011-11-16 13:20:00,64.45,64.53,64.45,64.51,23800.0,50.5174,50.5801,50.5174,50.5644,23800.0
2011-11-16 13:25:00,64.51,64.63,64.5,64.62,27400.0,50.5644,50.6585,50.5566,50.6506,27400.0
2011-11-16 13:30:00,64.62,64.64,64.58,64.58,27400.0,50.6506,50.6663,50.6193,50.6193,27400.0
2011-11-16 13:35:00,64.57,64.64,64.57,64.63,34400.0,50.6114,50.6663,50.6114,50.6585,34400.0
2011-11-16 13:40:00,64.63,64.73,64.63,64.73,30900.0,50.6585,50.7368,50.6585,50.7368,30900.0
2011-11-16 13:45:00,64.74,64.77,64.7,64.76,25900.0,50.7447,50.7682,50.7133,50.7603,25900.0
2011-11-16 13:50:00,64.78,64.78,64.68,64.68,28800.0,50.776,50.776,50.6976,50.6976,28800.0
2011-11-16 13:55:00,64.69,64.72,64.63,64.63,33000.0,50.7055,50.729,50.6585,50.6585,33000.0
2011-11-16 14:00:00,64.63,64.7,64.62,64.66,31600.0,50.6585,50.7133,50.6506,50.682,31600.0
2011-11-16 14:05:00,64.67,64.67,64.59,64.59,28100.0,50.6898,50.6898,50.6271,50.6271,28100.0
2011-11-16 14:10:00,64.6,64.63,64.53,64.54,30000.0,50.6349,50.6585,50.5801,50.5879,30000.0
2011-11-16 14:15:00,64.55,64.57,64.52,64.56,27000.0,50.5957,50.6114,50.5722,50.6036,27000.0
2011-11-16 14:20:00,64.56,64.66,64.56,64.65,26900.0,50.6036,50.682,50.6036,50.6741,26900.0
2011-11-16 14:25:00,64.64,64.66,64.6,64.61,28800.0,50.6663,50.682,50.6349,50.6428,28800.0
2011-11-16 14:30:00,64.6,64.64,64.57,64.6,27500.0,50.6349,50.6663,50.6114,50.6349,27500.0
2011-11-16 14:35:00,64.61,64.67,64.6,64.65,35000.0,50.6428,50.6898,50.6349,50.6741,35000.0
2011-11-16 14:40:00,64.65,64.68,64.56,64.59,26700.0,50.6741,50.6976,50.6036,50.6271,26700.0
2011-11-16 14:45:00,64.58,64.6,64.47,64.48,43100.0,50.6193,50.6349,50.533,50.5409,43100.0
2011-11-16 14:50:00,64.48,64.49,64.4,64.41,28600.0,50.5409,50.5487,50.4782,50.486,28600.0
2011-11-16 14:55:00,64.41,64.46,64.38,64.46,32400.0,50.486,50.5252,50.4625,50.5252,32400.0
2011-11-16 15:00:00,64.45,64.46,64.38,64.41,47600.0,50.5174,50.5252,50.4625,50.486,47600.0
2011-11-16 15:05:00,64.42,64.48,64.4,64.47,30000.0,50.4938,50.5409,50.4782,50.533,30000.0
2011-11-16 15:10:00,64.48,64.49,64.31,64.31,51700.0,50.5409,50.5487,50.4076,50.4076,51700.0
2011-11-16 15:15:00,64.28,64.3,64.1,64.17,48800.0,50.3841,50.3998,50.243,50.2979,48800.0
2011-11-16 15:20:00,64.15,64.18,64.05,64.11,52100.0,50.2822,50.3057,50.2038,50.2509,52100.0
2011-11-16 15:25:00,64.11,64.11,63.96,63.96,59400.0,50.2509,50.2509,50.1333,50.1333,59400.0
2011-11-16 15:30:00,63.96,63.96,63.66,63.66,73700.0,50.1333,50.1333,49.8981,49.8981,73700.0
2011-11-16 15:35:00,63.67,63.81,63.57,63.8,80900.0,49.906,50.0157,49.8276,50.0079,80900.0
2011-11-16 15:40:00,63.74,63.78,63.67,63.75,72900.0,49.9609,49.9922,49.906,49.9687,72900.0
2011-11-16 15:45:00,63.75,63.87,63.75,63.79,95000.0,49.9687,50.0627,49.9687,50.0,95000.0
2011-11-16 15:50:00,63.76,63.78,63.53,63.6,114700.0,49.9765,49.9922,49.7962,49.8511,114700.0
2011-11-16 15:55:00,63.59,63.67,63.48,63.58,151100.0,49.8433,49.906,49.7571,49.8354,151100.0
2011-11-17 09:30:00,63.48,63.59,63.36,63.38,83900.0,49.7571,49.8433,49.663,49.6787,83900.0
2011-11-17 09:35:00,63.36,63.43,63.23,63.24,36800.0,49.663,49.7179,49.5611,49.5689,36800.0
2011-11-17 09:40:00,63.25,63.3,63.23,63.24,23300.0,49.5768,49.616,49.5611,49.5689,23300.0
2011-11-17 09:45:00,63.23,63.25,63.03,63.08,36000.0,49.5611,49.5768,49.4043,49.4435,36000.0
2011-11-17 09:50:00,63.06,63.2,63.06,63.19,18000.0,49.4279,49.5376,49.4279,49.5297,18000.0
2011-11-17 09:55:00,63.2,63.34,63.16,63.29,50300.0,49.5376,49.6473,49.5062,49.6081,50300.0
2011-11-17 10:00:00,63.27,63.34,63.15,63.29,57700.0,49.5925,49.6473,49.4984,49.6081,57700.0
2011-11-17 10:05:00,63.28,63.44,63.18,63.42,48800.0,49.6003,49.7257,49.5219,49.71,48800.0
2011-11-17 10:10:00,63.41,63.43,63.3,63.31,23500.0,49.7022,49.7179,49.616,49.6238,23500.0
2011-11-17 10:15:00,63.3,63.41,63.26,63.32,24000.0,49.616,49.7022,49.5846,49.6316,24000.0
2011-11-17 10:20:00,63.32,63.39,63.22,63.27,32800.0,49.6316,49.6865,49.5533,49.5925,32800.0
2011-11-17 10:25:00,63.29,63.46,63.29,63.46,15800.0,49.6081,49.7414,49.6081,49.7414,15800.0
2011-11-17 10:30:00,63.48,63.55,63.29,63.52,24300.0,49.7571,49.8119,49.6081,49.7884,24300.0
2011-11-17 10:35:00,63.54,63.65,63.53,63.56,14900.0,49.8041,49.8903,49.7962,49.8198,14900.0
2011-11-17 10:40:00,63.55,63.64,63.49,63.49,16400.0,49.8119,49.8825,49.7649,49.7649,16400.0
2011-11-17 10:45:00,63.49,63.54,63.45,63.47,22800.0,49.7649,49.8041,49.7335,49.7492,22800.0
2011-11-17 10:50:00,63.49,63.54,63.42,63.52,12400.0,49.7649,49.8041,49.71,49.7884,12400.0
2011-11-17 10:55:00,63.51,63.55,63.43,63.47,19000.0,49.7806,49.8119,49.7179,49.7492,19000.0
2011-11-17 11:00:00,63.47,63.5,63.32,63.33,10600.0,49.7492,49.7727,49.6316,49.6395,10600.0
2011-11-17 11:05:00,63.3,63.3,63.23,63.29,10200.0,49.616,49.616,49.5611,49.6081,10200.0
2011-11-17 11:10:00,63.26,63.32,63.24,63.26,8200.0,49.5846,49.6316,49.5689,49.5846,8200.0
2011-11-17 11:15:00,63.26,63.34,63.23,63.31,11300.0,49.5846,49.6473,49.5611,49.6238,11300.0
2011-11-17 11:20:00,63.33,63.33,63.17,63.21,81900.0,49.6395,49.6395,49.5141,49.5454,81900.0
2011-11-17 11:25:00,63.23,63.36,63.23,63.32,6900.0,49.5611,49.663,49.5611,49.6316,6900.0
2011-11-17 11:30:00,63.32,63.43,63.32,63.4,11100.0,49.6316,49.7179,49.6316,49.6944,11100.0
2011-11-17 11:35:00,63.4,63.42,63.38,63.42,4000.0,49.6944,49.71,49.6787,49.71,4000.0
2011-11-17 11:40:00,63.41,63.5,63.4,63.48,5700.0,49.7022,49.7727,49.6944,49.7571,5700.0
2011-11-17 11:45:00,63.47,63.5,63.37,63.4,24500.0,49.7492,49.7727,49.6708,49.6944,24500.0
2011-11-17 11:50:00,63.37,63.42,63.34,63.35,11300.0,49.6708,49.71,49.6473,49.6552,11300.0
2011-11-17 11:55:00,63.34,63.37,63.27,63.35,21300.0,49.6473,49.6708,49.5925,49.6552,21300.0
2011-11-17 12:00:00,63.36,63.38,63.29,63.3,5600.0,49.663,49.6787,49.6081,49.616,5600.0
2011-11-17 12:05:00,63.29,63.3,63.2,63.21,3700.0,49.6081,49.616,49.5376,49.5454,3700.0
2011-11-17 12:10:00,63.21,63.21,63.07,63.09,7700.0,49.5454,49.5454,49.4357,49.4514,7700.0
2011-11-17 12:15:00,63.07,63.17,63.07,63.16,3000.0,49.4357,49.5141,49.4357,49.5062,3000.0
2011-11-17 12:20:00,63.17,63.17,63.1,63.11,20200.0,49.5141,49.5141,49.4592,49.467,20200.0
2011-11-17 12:25:00,63.14,63.14,63.02,63.02,7900.0,49.4906,49.4906,49.3965,49.3965,7900.0
2011-11-17 12:30:00,63.02,63.02,62.62,62.65,76400.0,49.3965,49.3965,49.083,49.1065,76400.0
2011-11-17 12:35:00,62.64,62.71,62.38,62.49,47700.0,49.0986,49.1535,48.8949,48.9811,47700.0
2011-11-17 12:40:00,62.47,62.52,62.27,62.52,19200.0,48.9654,49.0046,48.8086,49.0046,19200.0
2011-11-17 12:45:00,62.54,62.56,62.48,62.49,14000.0,49.0203,49.0359,48.9732,48.9811,14000.0
2011-11-17 12:50:00,62.52,62.68,62.52,62.62,38600.0,49.0046,49.13,49.0046,49.083,38600.0
2011-11-17 12:55:00,62.62,62.62,62.48,62.62,12800.0,49.083,49.083,48.9732,49.083,12800.0
2011-11-17 13:00:00,62.62,62.62,62.4,62.43,10700.0,49.083,49.083,48.9105,48.934,10700.0
2011-11-17 13:05:00,62.43,62.52,62.38,62.4,6400.0,48.934,49.0046,48.8949,48.9105,6400.0
2011-11-17 13:10:00,62.4,62.55,62.37,62.53,13400.0,48.9105,49.0281,48.887,49.0124,13400.0
2011-11-17 13:15:00,62.5,62.65,62.49,62.63,11200.0,48.9889,49.1065,48.9811,49.0908,11200.0
2011-11-17 13:20:00,62.63,62.66,62.56,62.66,17800.0,49.0908,49.1143,49.0359,49.1143,17800.0
2011-11-17 13:25:00,62.64,62.65,62.49,62.55,11600.0,49.0986,49.1065,48.9811,49.0281,11600.0
2011-11-17 13:30:00,62.55,62.56,62.42,62.44,59900.0,49.0281,49.0359,48.9262,48.9419,59900.0
2011-11-17 13:35:00,62.45,62.55,62.44,62.49,9200.0,48.9497,49.0281,48.9419,48.9811,9200.0
2011-11-17 13:40:00,62.5,62.53,62.36,62.41,11000.0,48.9889,49.0124,48.8792,48.9184,11000.0
2011-11-17 13:45:00,62.43,62.44,62.39,62.41,7300.0,48.934,48.9419,48.9027,48.9184,7300.0
2011-11-17 13:50:00,62.4,62.4,62.17,62.23,32800.0,48.9105,48.9105,48.7302,48.7773,32800.0
2011-11-17 13:55:00,62.27,62.53,62.27,62.5,14300.0,48.8086,49.0124,48.8086,48.9889,14300.0
2011-11-17 14:00:00,62.46,62.47,62.36,62.36,7900.0,48.9576,48.9654,48.8792,48.8792,7900.0
2011-11-17 14:05:00,62.38,62.49,62.38,62.43,3800.0,48.8949,48.9811,48.8949,48.934,3800.0
2011-11-17 14:10:00,62.43,62.47,62.36,62.39,6200.0,48.934,48.9654,48.8792,48.9027,6200.0
2011-11-17 14:15:00,62.39,62.4,62.29,62.34,7500.0,48.9027,48.9105,48.8243,48.8635,7500.0
2011-11-17 14:20:00,62.33,62.42,62.28,62.28,15300.0,48.8557,48.9262,48.8165,48.8165,15300.0
2011-11-17 14:25:00,62.26,62.34,62.17,62.33,16900.0,48.8008,48.8635,48.7302,48.8557,16900.0
2011-11-17 14:30:00,62.32,62.39,62.31,62.31,14500.0,48.8478,48.9027,48.84,48.84,14500.0
2011-11-17 14:35:00,62.3,62.35,62.22,62.24,18500.0,48.8321,48.8713,48.7694,48.7851,18500.0
2011-11-17 14:40:00,62.24,62.38,62.23,62.36,13100.0,48.7851,48.8949,48.7773,48.8792,13100.0
2011-11-17 14:45:00,62.38,62.54,62.36,62.45,15400.0,48.8949,49.0203,48.8792,48.9497,15400.0
2011-11-17 14:50:00,62.47,62.54,62.46,62.46,8600.0,48.9654,49.0203,48.9576,48.9576,8600.0
2011-11-17 14:55:00,62.45,62.49,62.43,62.46,15000.0,48.9497,48.9811,48.934,48.9576,15000.0
2011-11-17 15:00:00,62.44,62.55,62.38,62.46,23800.0,48.9419,49.0281,48.8949,48.9576,23800.0
2011-11-17 15:05:00,62.47,62.5,62.37,62.38,20000.0,48.9654,48.9889,48.887,48.8949,20000.0
2011-11-17 15:10:00,62.36,62.36,62.27,62.29,17100.0,48.8792,48.8792,48.8086,48.8243,17100.0
2011-11-17 15:15:00,62.3,62.35,62.26,62.28,7600.0,48.8321,48.8713,48.8008,48.8165,7600.0
2011-11-17 15:20:00,62.3,62.48,62.25,62.42,15900.0,48.8321,48.9732,48.793,48.9262,15900.0
2011-11-17 15:25:00,62.42,62.46,62.36,62.36,8300.0,48.9262,48.9576,48.8792,48.8792,8300.0
2011-11-17 15:30:00,62.36,62.42,62.31,62.33,20800.0,48.8792,48.9262,48.84,48.8557,20800.0
2011-11-17 15:35:00,62.31,62.36,62.2,62.21,21700.0,48.84,48.8792,48.7538,48.7616,21700.0
2011-11-17 15:40:00,62.2,62.27,62.16,62.16,54500.0,48.7538,48.8086,48.7224,48.7224,54500.0
2011-11-17 15:45:00,62.17,62.45,62.17,62.37,38700.0,48.7302,48.9497,48.7302,48.887,38700.0
2011-11-17 15:50:00,62.4,62.4,62.24,62.33,35800.0,48.9105,48.9105,48.7851,48.8557,35800.0
2011-11-17 15:55:00,62.34,62.56,62.25,62.55,88700.0,48.8635,49.0359,48.793,49.0281,88700.0
2011-11-18 09:30:00,62.77,62.85,62.68,62.74,66000.0,49.2005,49.2632,49.13,49.177,66000.0
2011-11-18 09:35:00,62.71,62.72,62.56,62.6,28000.0,49.1535,49.1614,49.0359,49.0673,28000.0
2011-11-18 09:40:00,62.6,62.69,62.56,62.58,13600.0,49.0673,49.1378,49.0359,49.0516,13600.0
2011-11-18 09:45:00,62.55,62.57,62.41,62.52,24500.0,49.0281,49.0438,48.9184,49.0046,24500.0
2011-11-18 09:50:00,62.5,62.58,62.43,62.53,13800.0,48.9889,49.0516,48.934,49.0124,13800.0
2011-11-18 09:55:00,62.51,62.73,62.5,62.66,13200.0,48.9967,49.1692,48.9889,49.1143,13200.0
2011-11-18 10:00:00,62.7,62.7,62.55,62.66,6900.0,49.1457,49.1457,49.0281,49.1143,6900.0
2011-11-18 10:05:00,62.64,62.68,62.55,62.57,10100.0,49.0986,49.13,49.0281,49.0438,10100.0
2011-11-18 10:10:00,62.54,62.7,62.47,62.68,31500.0,49.0203,49.1457,48.9654,49.13,31500.0
2011-11-18 10:15:00,62.67,62.68,62.49,62.57,41600.0,49.1222,49.13,48.9811,49.0438,41600.0
2011-11-18 10:20:00,62.5,62.58,62.46,62.5,28600.0,48.9889,49.0516,48.9576,48.9889,28600.0
2011-11-18 10:25:00,62.47,62.5,62.36,62.48,42600.0,48.9654,48.9889,48.8792,48.9732,42600.0
2011-11-18 10:30:00,62.5,62.64,62.47,62.62,27100.0,48.9889,49.0986,48.9654,49.083,27100.0
2011-11-18 10:35:00,62.61,62.7,62.58,62.67,32100.0,49.0751,49.1457,49.0516,49.1222,32100.0
2011-11-18 10:40:00,62.67,62.72,62.6,62.64,36100.0,49.1222,49.1614,49.0673,49.0986,36100.0
2011-11-18 10:45:00,62.64,62.78,62.64,62.76,28700.0,49.0986,49.2084,49.0986,49.1927,28700.0
2011-11-18 10:50:00,62.8,62.86,62.76,62.79,35300.0,49.2241,49.2711,49.1927,49.2162,35300.0
2011-11-18 10:55:00,62.78,62.85,62.75,62.75,27800.0,49.2084,49.2632,49.1849,49.1849,27800.0
2011-11-18 11:00:00,62.74,62.78,62.71,62.74,28400.0,49.177,49.2084,49.1535,49.177,28400.0
2011-11-18 11:05:00,62.75,62.78,62.61,62.61,37500.0,49.1849,49.2084,49.0751,49.0751,37500.0
2011-11-18 11:10:00,62.62,62.67,62.62,62.67,22200.0,49.083,49.1222,49.083,49.1222,22200.0
2011-11-18 11:15:00,62.69,62.71,62.59,62.59,24200.0,49.1378,49.1535,49.0595,49.0595,24200.0
2011-11-18 11:20:00,62.6,62.65,62.59,62.62,21800.0,49.0673,49.1065,49.0595,49.083,21800.0
2011-11-18 11:25:00,62.62,62.69,62.61,62.63,17200.0,49.083,49.1378,49.0751,49.0908,17200.0
2011-11-18 11:30:00,62.65,62.67,62.52,62.52,24600.0,49.1065,49.1222,49.0046,49.0046,24600.0
2011-11-18 11:35:00,62.52,62.53,62.47,62.53,27400.0,49.0046,49.0124,48.9654,49.0124,27400.0
2011-11-18 11:40:00,62.53,62.6,62.53,62.54,24300.0,49.0124,49.0673,49.0124,49.0203,24300.0
2011-11-18 11:45:00,62.55,62.55,62.42,62.45,20700.0,49.0281,49.0281,48.9262,48.9497,20700.0
2011-11-18 11:50:00,62.44,62.49,62.43,62.48,18800.0,48.9419,48.9811,48.934,48.9732,18800.0
2011-11-18 11:55:00,62.47,62.5,62.43,62.46,20500.0,48.9654,48.9889,48.934,48.9576,20500.0
2011-11-18 12:00:00,62.45,62.45,62.31,62.36,51000.0,48.9497,48.9497,48.84,48.8792,51000.0
2011-11-18 12:05:00,62.34,62.34,62.21,62.34,21600.0,48.8635,48.8635,48.7616,48.8635,21600.0
2011-11-18 12:10:00,62.34,62.37,62.31,62.31,17200.0,48.8635,48.887,48.84,48.84,17200.0
2011-11-18 12:15:00,62.3,62.37,62.28,62.32,13700.0,48.8321,48.887,48.8165,48.8478,13700.0
2011-11-18 12:20:00,62.32,62.32,62.25,62.26,17900.0,48.8478,48.8478,48.793,48.8008,17900.0
2011-11-18 12:25:00,62.24,62.42,62.24,62.4,17200.0,48.7851,48.9262,48.7851,48.9105,17200.0
2011-11-18 12:30:00,62.38,62.48,62.38,62.41,23200.0,48.8949,48.9732,48.8949,48.9184,23200.0
2011-11-18 12:35:00,62.39,62.46,62.39,62.42,27900.0,48.9027,48.9576,48.9027,48.9262,27900.0
2011-11-18 12:40:00,62.4,62.45,62.39,62.44,21100.0,48.9105,48.9497,48.9027,48.9419,21100.0
2011-11-18 12:45:00,62.43,62.49,62.42,62.47,14300.0,48.934,48.9811,48.9262,48.9654,14300.0
2011-11-18 12:50:00,62.46,62.47,62.38,62.41,20700.0,48.9576,48.9654,48.8949,48.9184,20700.0
2011-11-18 12:55:00,62.43,62.44,62.4,62.4,16300.0,48.934,48.9419,48.9105,48.9105,16300.0
2011-11-18 13:00:00,62.38,62.43,62.37,62.41,26400.0,48.8949,48.934,48.887,48.9184,26400.0
2011-11-18 13:05:00,62.41,62.46,62.4,62.46,9600.0,48.9184,48.9576,48.9105,48.9576,9600.0
2011-11-18 13:10:00,62.45,62.47,62.43,62.46,14600.0,48.9497,48.9654,48.934,48.9576,14600.0
2011-11-18 13:15:00,62.46,62.57,62.46,62.55,10600.0,48.9576,49.0438,48.9576,49.0281,10600.0
2011-11-18 13:20:00,62.55,62.55,62.5,62.51,25300.0,49.0281,49.0281,48.9889,48.9967,25300.0
2011-11-18 13:25:00,62.51,62.55,62.51,62.54,17200.0,48.9967,49.0281,48.9967,49.0203,17200.0
2011-11-18 13:30:00,62.54,62.65,62.54,62.64,26400.0,49.0203,49.1065,49.0203,49.0986,26400.0
2011-11-18 13:35:00,62.64,62.69,62.63,62.69,18900.0,49.0986,49.1378,49.0908,49.1378,18900.0
2011-11-18 13:40:00,62.66,62.7,62.64,62.65,14000.0,49.1143,49.1457,49.0986,49.1065,14000.0
2011-11-18 13:45:00,62.64,62.64,62.6,62.62,15400.0,49.0986,49.0986,49.0673,49.083,15400.0
2011-11-18 13:50:00,62.62,62.68,62.6,62.68,16800.0,49.083,49.13,49.0673,49.13,16800.0
2011-11-18 13:55:00,62.66,62.67,62.59,62.59,20700.0,49.1143,49.1222,49.0595,49.0595,20700.0
2011-11-18 14:00:00,62.58,62.58,62.49,62.52,27600.0,49.0516,49.0516,48.9811,49.0046,27600.0
2011-11-18 14:05:00,62.51,62.54,62.5,62.53,15500.0,48.9967,49.0203,48.9889,49.0124,15500.0
2011-11-18 14:10:00,62.53,62.75,62.52,62.72,40700.0,49.0124,49.1849,49.0046,49.1614,40700.0
2011-11-18 14:15:00,62.71,62.75,62.61,62.64,25800.0,49.1535,49.1849,49.0751,49.0986,25800.0
2011-11-18 14:20:00,62.63,62.67,62.58,62.58,18700.0,49.0908,49.1222,49.0516,49.0516,18700.0
2011-11-18 14:25:00,62.58,62.59,62.51,62.57,17200.0,49.0516,49.0595,48.9967,49.0438,17200.0
2011-11-18 14:30:00,62.57,62.65,62.57,62.6,25800.0,49.0438,49.1065,49.0438,49.0673,25800.0
2011-11-18 14:35:00,62.6,62.68,62.57,62.59,23100.0,49.0673,49.13,49.0438,49.0595,23100.0
2011-11-18 14:40:00,62.58,62.63,62.57,62.63,12600.0,49.0516,49.0908,49.0438,49.0908,12600.0
2011-11-18 14:45:00,62.65,62.66,62.58,62.58,28100.0,49.1065,49.1143,49.0516,49.0516,28100.0
2011-11-18 14:50:00,62.57,62.58,62.52,62.57,25400.0,49.0438,49.0516,49.0046,49.0438,25400.0
2011-11-18 14:55:00,62.57,62.57,62.47,62.49,42000.0,49.0438,49.0438,48.9654,48.9811,42000.0
2011-11-18 15:00:00,62.5,62.54,62.43,62.45,37500.0,48.9889,49.0203,48.934,48.9497,37500.0
2011-11-18 15:05:00,62.46,62.54,62.46,62.52,53500.0,48.9576,49.0203,48.9576,49.0046,53500.0
2011-11-18 15:10:00,62.53,62.59,62.52,62.53,25500.0,49.0124,49.0595,49.0046,49.0124,25500.0
2011-11-18 15:15:00,62.52,62.54,62.45,62.52,28400.0,49.0046,49.0203,48.9497,49.0046,28400.0
2011-11-18 15:20:00,62.52,62.54,62.47,62.5,32600.0,49.0046,49.0203,48.9654,48.9889,32600.0
2011-11-18 15:25:00,62.5,62.5,62.44,62.5,43700.0,48.9889,48.9889,48.9419,48.9889,43700.0
2011-11-18 15:30:00,62.47,62.53,62.42,62.5,30400.0,48.9654,49.0124,48.9262,48.9889,30400.0
2011-11-18 15:35:00,62.5,62.58,62.5,62.51,28500.0,48.9889,49.0516,48.9889,48.9967,28500.0
2011-11-18 15:40:00,62.5,62.51,62.41,62.43,44200.0,48.9889,48.9967,48.9184,48.934,44200.0
2011-11-18 15:45:00,62.43,62.54,62.43,62.5,51800.0,48.934,49.0203,48.934,48.9889,51800.0
2011-11-18 15:50:00,62.51,62.53,62.46,62.48,48500.0,48.9967,49.0124,48.9576,48.9732,48500.0
2011-11-18 15:55:00,62.48,62.49,62.41,62.45,98400.0,48.9732,48.9811,48.9184,48.9497,98400.0
2011-11-21 09:30:00,61.53,61.59,61.43,61.52,131800.0,48.2286,48.2756,48.1502,48.2208,131800.0
2011-11-21 09:35:00,61.5,61.51,61.32,61.34,63000.0,48.2051,48.2129,48.064,48.0797,63000.0
2011-11-21 09:40:00,61.34,61.35,61.26,61.34,33800.0,48.0797,48.0875,48.017,48.0797,33800.0
2011-11-21 09:45:00,61.36,61.36,61.32,61.34,27700.0,48.0954,48.0954,48.064,48.0797,27700.0
2011-11-21 09:50:00,61.32,61.32,61.18,61.19,31500.0,48.064,48.064,47.9543,47.9621,31500.0
2011-11-21 09:55:00,61.23,61.3,61.21,61.28,27100.0,47.9935,48.0483,47.9778,48.0326,27100.0
2011-11-21 10:00:00,61.28,61.31,61.2,61.27,27300.0,48.0326,48.0562,47.9699,48.0248,27300.0
2011-11-21 10:05:00,61.25,61.26,61.1,61.16,21900.0,48.0091,48.017,47.8916,47.9386,21900.0
2011-11-21 10:10:00,61.16,61.3,61.16,61.3,13300.0,47.9386,48.0483,47.9386,48.0483,13300.0
2011-11-21 10:15:00,61.29,61.33,61.16,61.18,28300.0,48.0405,48.0718,47.9386,47.9543,28300.0
2011-11-21 10:20:00,61.18,61.27,61.15,61.26,33400.0,47.9543,48.0248,47.9308,48.017,33400.0
2011-11-21 10:25:00,61.27,61.29,61.2,61.2,8800.0,48.0248,48.0405,47.9699,47.9699,8800.0
2011-11-21 10:30:00,61.22,61.23,61.14,61.2,7800.0,47.9856,47.9935,47.9229,47.9699,7800.0
2011-11-21 10:35:00,61.22,61.22,61.09,61.15,51800.0,47.9856,47.9856,47.8837,47.9308,51800.0
2011-11-21 10:40:00,61.15,61.22,61.06,61.07,30000.0,47.9308,47.9856,47.8602,47.868,30000.0
2011-11-21 10:45:00,61.05,61.11,61.01,61.03,15500.0,47.8524,47.8994,47.821,47.8367,15500.0
2011-11-21 10:50:00,61.03,61.06,60.91,60.91,36800.0,47.8367,47.8602,47.7426,47.7426,36800.0
2011-11-21 10:55:00,60.91,60.98,60.89,60.89,18300.0,47.7426,47.7975,47.727,47.727,18300.0
2011-11-21 11:00:00,60.89,60.9,60.83,60.88,18200.0,47.727,47.7348,47.6799,47.7191,18200.0
2011-11-21 11:05:00,60.89,60.89,60.79,60.86,14200.0,47.727,47.727,47.6486,47.7034,14200.0
2011-11-21 11:10:00,60.86,61.02,60.86,61.01,10300.0,47.7034,47.8289,47.7034,47.821,10300.0
2011-11-21 11:15:00,61.0,61.03,60.97,61.0,7400.0,47.8132,47.8367,47.7897,47.8132,7400.0
2011-11-21 11:20:00,61.02,61.08,60.99,60.99,10500.0,47.8289,47.8759,47.8053,47.8053,10500.0
2011-11-21 11:25:00,60.96,61.0,60.95,60.98,10100.0,47.7818,47.8132,47.774,47.7975,10100.0
2011-11-21 11:30:00,60.98,60.99,60.92,60.95,25300.0,47.7975,47.8053,47.7505,47.774,25300.0
2011-11-21 11:35:00,60.93,60.93,60.84,60.86,10100.0,47.7583,47.7583,47.6878,47.7034,10100.0
2011-11-21 11:40:00,60.82,60.88,60.8,60.8,5100.0,47.6721,47.7191,47.6564,47.6564,5100.0
2011-11-21 11:45:00,60.78,60.94,60.75,60.94,11100.0,47.6407,47.7661,47.6172,47.7661,11100.0
2011-11-21 11:50:00,60.94,60.98,60.91,60.93,6600.0,47.7661,47.7975,47.7426,47.7583,6600.0
2011-11-21 11:55:00,60.92,61.01,60.91,60.99,9200.0,47.7505,47.821,47.7426,47.8053,9200.0
2011-11-21 12:00:00,61.0,61.05,60.98,60.99,5600.0,47.8132,47.8524,47.7975,47.8053,5600.0
2011-11-21 12:05:00,60.99,61.02,60.92,60.94,7100.0,47.8053,47.8289,47.7505,47.7661,7100.0
2011-11-21 12:10:00,60.94,61.05,60.94,61.03,9500.0,47.7661,47.8524,47.7661,47.8367,9500.0
2011-11-21 12:15:00,61.04,61.05,60.95,60.95,9400.0,47.8445,47.8524,47.774,47.774,9400.0
2011-11-21 12:20:00,60.94,60.99,60.92,60.98,10200.0,47.7661,47.8053,47.7505,47.7975,10200.0
2011-11-21 12:25:00,60.95,60.97,60.86,60.89,16700.0,47.774,47.7897,47.7034,47.727,16700.0
2011-11-21 12:30:00,60.88,60.93,60.86,60.93,28400.0,47.7191,47.7583,47.7034,47.7583,28400.0
2011-11-21 12:35:00,60.93,61.0,60.92,61.0,2700.0,47.7583,47.8132,47.7505,47.8132,2700.0
2011-11-21 12:40:00,60.96,60.99,60.96,60.98,3000.0,47.7818,47.8053,47.7818,47.7975,3000.0
2011-11-21 12:45:00,60.95,61.03,60.95,61.02,9200.0,47.774,47.8367,47.774,47.8289,9200.0
2011-11-21 12:50:00,61.02,61.03,60.99,61.03,13300.0,47.8289,47.8367,47.8053,47.8367,13300.0
2011-11-21 12:55:00,61.01,61.02,60.93,60.94,12600.0,47.821,47.8289,47.7583,47.7661,12600.0
2011-11-21 13:00:00,60.96,61.03,60.96,61.03,10800.0,47.7818,47.8367,47.7818,47.8367,10800.0
2011-11-21 13:05:00,61.05,61.14,61.03,61.11,12500.0,47.8524,47.9229,47.8367,47.8994,12500.0
2011-11-21 13:10:00,61.13,61.14,61.11,61.11,3700.0,47.9151,47.9229,47.8994,47.8994,3700.0
2011-11-21 13:15:00,61.1,61.13,61.07,61.11,10100.0,47.8916,47.9151,47.868,47.8994,10100.0
2011-11-21 13:20:00,61.11,61.17,61.11,61.15,3000.0,47.8994,47.9464,47.8994,47.9308,3000.0
2011-11-21 13:25:00,61.15,61.16,61.06,61.06,34500.0,47.9308,47.9386,47.8602,47.8602,34500.0
2011-11-21 13:30:00,61.05,61.06,61.0,61.05,10100.0,47.8524,47.8602,47.8132,47.8524,10100.0
2011-11-21 13:35:00,61.04,61.06,61.01,61.04,6100.0,47.8445,47.8602,47.821,47.8445,6100.0
2011-11-21 13:40:00,61.01,61.05,61.01,61.02,4500.0,47.821,47.8524,47.821,47.8289,4500.0
2011-11-21 13:45:00,61.02,61.02,60.97,61.01,39800.0,47.8289,47.8289,47.7897,47.821,39800.0
2011-11-21 13:50:00,61.0,61.03,61.0,61.0,22600.0,47.8132,47.8367,47.8132,47.8132,22600.0
2011-11-21 13:55:00,60.99,60.99,60.88,60.88,13400.0,47.8053,47.8053,47.7191,47.7191,13400.0
2011-11-21 14:00:00,60.89,60.94,60.84,60.94,338500.0,47.727,47.7661,47.6878,47.7661,338500.0
2011-11-21 14:05:00,60.93,60.97,60.92,60.97,4700.0,47.7583,47.7897,47.7505,47.7897,4700.0
2011-11-21 14:10:00,60.97,61.18,60.97,61.17,14400.0,47.7897,47.9543,47.7897,47.9464,14400.0
2011-11-21 14:15:00,61.18,61.32,61.15,61.22,23300.0,47.9543,48.064,47.9308,47.9856,23300.0
2011-11-21 14:20:00,61.22,61.23,61.16,61.18,9900.0,47.9856,47.9935,47.9386,47.9543,9900.0
2011-11-21 14:25:00,61.19,61.2,61.16,61.19,4300.0,47.9621,47.9699,47.9386,47.9621,4300.0
2011-11-21 14:30:00,61.18,61.29,61.17,61.22,20300.0,47.9543,48.0405,47.9464,47.9856,20300.0
2011-11-21 14:35:00,61.25,61.28,61.22,61.23,9800.0,48.0091,48.0326,47.9856,47.9935,9800.0
2011-11-21 14:40:00,61.25,61.34,61.23,61.33,4400.0,48.0091,48.0797,47.9935,48.0718,4400.0
2011-11-21 14:45:00,61.36,61.4,61.29,61.31,12900.0,48.0954,48.1267,48.0405,48.0562,12900.0
2011-11-21 14:50:00,61.3,61.33,61.22,61.22,16100.0,48.0483,48.0718,47.9856,47.9856,16100.0
2011-11-21 14:55:00,61.22,61.29,61.21,61.21,14100.0,47.9856,48.0405,47.9778,47.9778,14100.0
2011-11-21 15:00:00,61.24,61.24,61.09,61.12,10400.0,48.0013,48.0013,47.8837,47.9072,10400.0
2011-11-21 15:05:00,61.12,61.19,61.1,61.16,21100.0,47.9072,47.9621,47.8916,47.9386,21100.0
2011-11-21 15:10:00,61.2,61.22,61.17,61.22,13900.0,47.9699,47.9856,47.9464,47.9856,13900.0
2011-11-21 15:15:00,61.24,61.32,61.15,61.31,25600.0,48.0013,48.064,47.9308,48.0562,25600.0
2011-11-21 15:20:00,61.31,61.42,61.29,61.36,42400.0,48.0562,48.1424,48.0405,48.0954,42400.0
2011-11-21 15:25:00,61.39,61.54,61.39,61.49,15500.0,48.1189,48.2364,48.1189,48.1972,15500.0
2011-11-21 15:30:00,61.49,61.57,61.43,61.47,25700.0,48.1972,48.26,48.1502,48.1816,25700.0
2011-11-21 15:35:00,61.45,61.56,61.45,61.55,33100.0,48.1659,48.2521,48.1659,48.2443,33100.0
2011-11-21 15:40:00,61.53,61.53,61.43,61.5,28600.0,48.2286,48.2286,48.1502,48.2051,28600.0
2011-11-21 15:45:00,61.52,61.58,61.5,61.54,59700.0,48.2208,48.2678,48.2051,48.2364,59700.0
2011-11-21 15:50:00,61.55,61.55,61.36,61.38,51300.0,48.2443,48.2443,48.0954,48.111,51300.0
2011-11-21 15:55:00,61.39,61.43,61.28,61.28,52300.0,48.1189,48.1502,48.0326,48.0326,52300.0
2011-11-22 09:30:00,61.12,61.19,61.03,61.18,51500.0,47.9072,47.9621,47.8367,47.9543,51500.0
2011-11-22 09:35:00,61.2,61.31,61.17,61.3,22400.0,47.9699,48.0562,47.9464,48.0483,22400.0
2011-11-22 09:40:00,61.3,61.38,61.3,61.35,22000.0,48.0483,48.111,48.0483,48.0875,22000.0
2011-11-22 09:45:00,61.37,61.47,61.37,61.42,14900.0,48.1032,48.1816,48.1032,48.1424,14900.0
2011-11-22 09:50:00,61.4,61.42,61.35,61.4,7300.0,48.1267,48.1424,48.0875,48.1267,7300.0
2011-11-22 09:55:00,61.39,61.39,61.3,61.3,24000.0,48.1189,48.1189,48.0483,48.0483,24000.0
2011-11-22 10:00:00,61.32,61.4,61.21,61.23,12100.0,48.064,48.1267,47.9778,47.9935,12100.0
2011-11-22 10:05:00,61.22,61.23,61.16,61.19,5600.0,47.9856,47.9935,47.9386,47.9621,5600.0
2011-11-22 10:10:00,61.21,61.25,61.11,61.11,10900.0,47.9778,48.0091,47.8994,47.8994,10900.0
2011-11-22 10:15:00,61.11,61.2,61.1,61.19,32100.0,47.8994,47.9699,47.8916,47.9621,32100.0
2011-11-22 10:20:00,61.19,61.24,61.18,61.24,6400.0,47.9621,48.0013,47.9543,48.0013,6400.0
2011-11-22 10:25:00,61.26,61.38,61.26,61.35,6300.0,48.017,48.111,48.017,48.0875,6300.0
2011-11-22 10:30:00,61.35,61.35,61.26,61.27,11500.0,48.0875,48.0875,48.017,48.0248,11500.0
2011-11-22 10:35:00,61.27,61.27,61.16,61.2,14800.0,48.0248,48.0248,47.9386,47.9699,14800.0
2011-11-22 10:40:00,61.2,61.23,61.1,61.1,7800.0,47.9699,47.9935,47.8916,47.8916,7800.0
2011-11-22 10:45:00,61.13,61.13,60.96,60.98,29000.0,47.9151,47.9151,47.7818,47.7975,29000.0
2011-11-22 10:50:00,60.98,61.0,60.9,60.96,16400.0,47.7975,47.8132,47.7348,47.7818,16400.0
2011-11-22 10:55:00,60.97,60.98,60.8,60.88,21700.0,47.7897,47.7975,47.6564,47.7191,21700.0
2011-11-22 11:00:00,60.88,60.93,60.85,60.86,21100.0,47.7191,47.7583,47.6956,47.7034,21100.0
2011-11-22 11:05:00,60.89,60.92,60.82,60.89,10400.0,47.727,47.7505,47.6721,47.727,10400.0
2011-11-22 11:10:00,60.93,60.97,60.89,60.91,8400.0,47.7583,47.7897,47.727,47.7426,8400.0
2011-11-22 11:15:00,60.92,60.96,60.84,60.95,8700.0,47.7505,47.7818,47.6878,47.774,8700.0
2011-11-22 11:20:00,60.95,60.96,60.78,60.84,66000.0,47.774,47.7818,47.6407,47.6878,66000.0
2011-11-22 11:25:00,60.82,60.9,60.81,60.84,9600.0,47.6721,47.7348,47.6643,47.6878,9600.0
2011-11-22 11:30:00,60.86,60.87,60.72,60.72,22800.0,47.7034,47.7113,47.5937,47.5937,22800.0
2011-11-22 11:35:00,60.71,60.8,60.71,60.76,17700.0,47.5859,47.6564,47.5859,47.6251,17700.0
2011-11-22 11:40:00,60.76,60.76,60.68,60.73,73300.0,47.6251,47.6251,47.5624,47.6015,73300.0
2011-11-22 11:45:00,60.72,60.78,60.71,60.76,7600.0,47.5937,47.6407,47.5859,47.6251,7600.0
2011-11-22 11:50:00,60.77,60.85,60.74,60.85,6200.0,47.6329,47.6956,47.6094,47.6956,6200.0
2011-11-22 11:55:00,60.85,60.9,60.84,60.88,18500.0,47.6956,47.7348,47.6878,47.7191,18500.0
2011-11-22 12:00:00,60.87,61.12,60.87,61.05,17600.0,47.7113,47.9072,47.7113,47.8524,17600.0
2011-11-22 12:05:00,61.06,61.32,61.06,61.29,8800.0,47.8602,48.064,47.8602,48.0405,8800.0
2011-11-22 12:10:00,61.28,61.28,61.15,61.17,7000.0,48.0326,48.0326,47.9308,47.9464,7000.0
2011-11-22 12:15:00,61.18,61.28,61.14,61.18,104500.0,47.9543,48.0326,47.9229,47.9543,104500.0
2011-11-22 12:20:00,61.18,61.22,61.13,61.16,45200.0,47.9543,47.9856,47.9151,47.9386,45200.0
2011-11-22 12:25:00,61.17,61.18,61.02,61.05,5500.0,47.9464,47.9543,47.8289,47.8524,5500.0
2011-11-22 12:30:00,61.05,61.15,61.04,61.14,3700.0,47.8524,47.9308,47.8445,47.9229,3700.0
2011-11-22 12:35:00,61.17,61.18,61.08,61.09,25200.0,47.9464,47.9543,47.8759,47.8837,25200.0
2011-11-22 12:40:00,61.13,61.13,61.09,61.13,11800.0,47.9151,47.9151,47.8837,47.9151,11800.0
2011-11-22 12:45:00,61.15,61.16,61.1,61.12,5100.0,47.9308,47.9386,47.8916,47.9072,5100.0
2011-11-22 12:50:00,61.13,61.2,61.12,61.18,7000.0,47.9151,47.9699,47.9072,47.9543,7000.0
2011-11-22 12:55:00,61.17,61.27,61.15,61.27,7000.0,47.9464,48.0248,47.9308,48.0248,7000.0
2011-11-22 13:00:00,61.31,61.35,61.28,61.31,9300.0,48.0562,48.0875,48.0326,48.0562,9300.0
2011-11-22 13:05:00,61.31,61.33,61.21,61.22,7000.0,48.0562,48.0718,47.9778,47.9856,7000.0
2011-11-22 13:10:00,61.23,61.27,61.2,61.27,7100.0,47.9935,48.0248,47.9699,48.0248,7100.0
2011-11-22 13:15:00,61.31,61.46,61.31,61.45,29900.0,48.0562,48.1737,48.0562,48.1659,29900.0
2011-11-22 13:20:00,61.47,61.49,61.38,61.38,8900.0,48.1816,48.1972,48.111,48.111,8900.0
2011-11-22 13:25:00,61.39,61.41,61.35,61.35,1800.0,48.1189,48.1345,48.0875,48.0875,1800.0
2011-11-22 13:30:00,61.35,61.39,61.35,61.39,10500.0,48.0875,48.1189,48.0875,48.1189,10500.0
2011-11-22 13:35:00,61.38,61.45,61.37,61.43,3800.0,48.111,48.1659,48.1032,48.1502,3800.0
2011-11-22 13:40:00,61.43,61.43,61.35,61.35,2400.0,48.1502,48.1502,48.0875,48.0875,2400.0
2011-11-22 13:45:00,61.34,61.36,61.31,61.36,6100.0,48.0797,48.0954,48.0562,48.0954,6100.0
2011-11-22 13:50:00,61.35,61.35,61.3,61.3,4800.0,48.0875,48.0875,48.0483,48.0483,4800.0
2011-11-22 13:55:00,61.28,61.28,61.16,61.19,10200.0,48.0326,48.0326,47.9386,47.9621,10200.0
2011-11-22 14:00:00,61.2,61.21,61.15,61.16,166600.0,47.9699,47.9778,47.9308,47.9386,166600.0
2011-11-22 14:05:00,61.14,61.17,61.14,61.15,4200.0,47.9229,47.9464,47.9229,47.9308,4200.0
2011-11-22 14:10:00,61.19,61.27,61.18,61.26,2800.0,47.9621,48.0248,47.9543,48.017,2800.0
2011-11-22 14:15:00,61.21,61.25,61.21,61.23,1100.0,47.9778,48.0091,47.9778,47.9935,1100.0
2011-11-22 14:20:00,61.24,61.24,61.09,61.1,29000.0,48.0013,48.0013,47.8837,47.8916,29000.0
2011-11-22 14:25:00,61.11,61.21,61.11,61.17,62300.0,47.8994,47.9778,47.8994,47.9464,62300.0
2011-11-22 14:30:00,61.16,61.17,61.08,61.09,7400.0,47.9386,47.9464,47.8759,47.8837,7400.0
2011-11-22 14:35:00,61.07,61.08,61.03,61.06,3800.0,47.868,47.8759,47.8367,47.8602,3800.0
2011-11-22 14:40:00,61.1,61.16,61.07,61.14,14100.0,47.8916,47.9386,47.868,47.9229,14100.0
2011-11-22 14:45:00,61.15,61.2,61.11,61.12,8000.0,47.9308,47.9699,47.8994,47.9072,8000.0
2011-11-22 14:50:00,61.1,61.11,60.98,60.99,12500.0,47.8916,47.8994,47.7975,47.8053,12500.0
2011-11-22 14:55:00,61.0,61.01,60.95,61.01,1900.0,47.8132,47.821,47.774,47.821,1900.0
2011-11-22 15:00:00,61.03,61.06,60.99,60.99,22500.0,47.8367,47.8602,47.8053,47.8053,22500.0
2011-11-22 15:05:00,60.98,61.04,60.95,60.96,13700.0,47.7975,47.8445,47.774,47.7818,13700.0
2011-11-22 15:10:00,60.97,61.01,60.93,60.96,10400.0,47.7897,47.821,47.7583,47.7818,10400.0
2011-11-22 15:15:00,60.98,61.05,60.97,61.02,16900.0,47.7975,47.8524,47.7897,47.8289,16900.0
2011-11-22 15:20:00,60.98,61.09,60.98,61.09,8500.0,47.7975,47.8837,47.7975,47.8837,8500.0
2011-11-22 15:25:00,61.1,61.14,61.06,61.08,11400.0,47.8916,47.9229,47.8602,47.8759,11400.0
2011-11-22 15:30:00,61.08,61.17,61.04,61.09,52400.0,47.8759,47.9464,47.8445,47.8837,52400.0
2011-11-22 15:35:00,61.11,61.14,61.01,61.01,23900.0,47.8994,47.9229,47.821,47.821,23900.0
2011-11-22 15:40:00,61.0,61.06,60.97,60.97,38300.0,47.8132,47.8602,47.7897,47.7897,38300.0
2011-11-22 15:45:00,60.99,61.1,60.99,61.07,23700.0,47.8053,47.8916,47.8053,47.868,23700.0
2011-11-22 15:50:00,61.09,61.11,61.01,61.11,35300.0,47.8837,47.8994,47.821,47.8994,35300.0
2011-11-22 15:55:00,61.11,61.16,61.02,61.04,43100.0,47.8994,47.9386,47.8289,47.8445,43100.0
2011-11-23 09:30:00,60.43,60.48,60.35,60.42,63500.0,47.3664,47.4056,47.3037,47.3586,63500.0
2011-11-23 09:35:00,60.4,60.51,60.37,60.41,18500.0,47.3429,47.4291,47.3194,47.3507,18500.0
2011-11-23 09:40:00,60.41,60.43,60.24,60.29,63900.0,47.3507,47.3664,47.2175,47.2567,63900.0
2011-11-23 09:45:00,60.27,60.33,60.26,60.29,35800.0,47.241,47.288,47.2331,47.2567,35800.0
2011-11-23 09:50:00,60.29,60.34,60.21,60.3,15200.0,47.2567,47.2959,47.194,47.2645,15200.0
2011-11-23 09:55:00,60.28,60.28,60.11,60.12,18500.0,47.2488,47.2488,47.1156,47.1234,18500.0
2011-11-23 10:00:00,60.11,60.13,60.05,60.1,25200.0,47.1156,47.1313,47.0685,47.1077,25200.0
2011-11-23 10:05:00,60.12,60.17,60.11,60.16,23200.0,47.1234,47.1626,47.1156,47.1548,23200.0
2011-11-23 10:10:00,60.15,60.17,60.0,60.0,78100.0,47.1469,47.1626,47.0294,47.0294,78100.0
2011-11-23 10:15:00,60.0,60.04,59.91,59.94,77300.0,47.0294,47.0607,46.9588,46.9823,77300.0
2011-11-23 10:20:00,59.95,60.01,59.94,59.98,38500.0,46.9902,47.0372,46.9823,47.0137,38500.0
2011-11-23 10:25:00,59.98,60.0,59.87,59.92,38700.0,47.0137,47.0294,46.9275,46.9666,38700.0
2011-11-23 10:30:00,59.93,59.93,59.81,59.91,180700.0,46.9745,46.9745,46.8804,46.9588,180700.0
2011-11-23 10:35:00,59.93,60.03,59.92,60.02,6900.0,46.9745,47.0529,46.9666,47.045,6900.0
2011-11-23 10:40:00,60.01,60.03,59.9,59.94,4800.0,47.0372,47.0529,46.951,46.9823,4800.0
2011-11-23 10:45:00,59.95,59.96,59.9,59.94,47600.0,46.9902,46.998,46.951,46.9823,47600.0
2011-11-23 10:50:00,59.92,60.06,59.92,60.06,17800.0,46.9666,47.0764,46.9666,47.0764,17800.0
2011-11-23 10:55:00,60.05,60.05,59.97,59.99,36500.0,47.0685,47.0685,47.0058,47.0215,36500.0
2011-11-23 11:00:00,59.98,60.05,59.94,59.94,134700.0,47.0137,47.0685,46.9823,46.9823,134700.0
2011-11-23 11:05:00,59.96,59.96,59.85,59.86,13300.0,46.998,46.998,46.9118,46.9196,13300.0
2011-11-23 11:10:00,59.85,59.89,59.81,59.81,18900.0,46.9118,46.9431,46.8804,46.8804,18900.0
2011-11-23 11:15:00,59.8,59.86,59.77,59.86,15100.0,46.8726,46.9196,46.8491,46.9196,15100.0
2011-11-23 11:20:00,59.87,59.88,59.82,59.85,7200.0,46.9275,46.9353,46.8883,46.9118,7200.0
2011-11-23 11:25:00,59.86,59.9,59.78,59.78,8800.0,46.9196,46.951,46.8569,46.8569,8800.0
2011-11-23 11:30:00,59.78,59.78,59.7,59.74,23300.0,46.8569,46.8569,46.7942,46.8256,23300.0
2011-11-23 11:35:00,59.71,59.9,59.7,59.9,30400.0,46.802,46.951,46.7942,46.951,30400.0
2011-11-23 11:40:00,59.88,59.88,59.81,59.84,10100.0,46.9353,46.9353,46.8804,46.9039,10100.0
2011-11-23 11:45:00,59.84,59.86,59.79,59.86,4300.0,46.9039,46.9196,46.8648,46.9196,4300.0
2011-11-23 11:50:00,59.85,59.92,59.85,59.9,7500.0,46.9118,46.9666,46.9118,46.951,7500.0
2011-11-23 11:55:00,59.89,59.9,59.83,59.86,12000.0,46.9431,46.951,46.8961,46.9196,12000.0
2011-11-23 12:00:00,59.86,59.99,59.86,59.99,4100.0,46.9196,47.0215,46.9196,47.0215,4100.0
2011-11-23 12:05:00,59.98,60.0,59.95,59.99,9900.0,47.0137,47.0294,46.9902,47.0215,9900.0
2011-11-23 12:10:00,59.97,59.98,59.95,59.97,2400.0,47.0058,47.0137,46.9902,47.0058,2400.0
2011-11-23 12:15:00,59.9,59.95,59.88,59.91,6300.0,46.951,46.9902,46.9353,46.9588,6300.0
2011-11-23 12:20:00,59.92,59.97,59.9,59.93,16700.0,46.9666,47.0058,46.951,46.9745,16700.0
2011-11-23 12:25:00,59.93,59.96,59.87,59.88,9100.0,46.9745,46.998,46.9275,46.9353,9100.0
2011-11-23 12:30:00,59.87,59.87,59.8,59.81,7100.0,46.9275,46.9275,46.8726,46.8804,7100.0
2011-11-23 12:35:00,59.82,59.86,59.82,59.83,6400.0,46.8883,46.9196,46.8883,46.8961,6400.0
2011-11-23 12:40:00,59.82,59.86,59.82,59.85,9600.0,46.8883,46.9196,46.8883,46.9118,9600.0
2011-11-23 12:45:00,59.85,59.93,59.82,59.9,38300.0,46.9118,46.9745,46.8883,46.951,38300.0
2011-11-23 12:50:00,59.91,60.07,59.91,60.07,16300.0,46.9588,47.0842,46.9588,47.0842,16300.0
2011-11-23 12:55:00,60.09,60.09,60.03,60.05,23600.0,47.0999,47.0999,47.0529,47.0685,23600.0
2011-11-23 13:00:00,60.05,60.05,59.99,60.0,7200.0,47.0685,47.0685,47.0215,47.0294,7200.0
2011-11-23 13:05:00,60.02,60.08,60.01,60.08,7800.0,47.045,47.0921,47.0372,47.0921,7800.0
2011-11-23 13:10:00,60.07,60.07,59.96,59.96,5400.0,47.0842,47.0842,46.998,46.998,5400.0
2011-11-23 13:15:00,59.98,60.0,59.96,60.0,3100.0,47.0137,47.0294,46.998,47.0294,3100.0
2011-11-23 13:20:00,60.01,60.03,59.95,59.96,6800.0,47.0372,47.0529,46.9902,46.998,6800.0
2011-11-23 13:25:00,59.97,60.06,59.95,60.05,19400.0,47.0058,47.0764,46.9902,47.0685,19400.0
2011-11-23 13:30:00,60.06,60.09,60.02,60.02,14200.0,47.0764,47.0999,47.045,47.045,14200.0
2011-11-23 13:35:00,60.03,60.05,60.0,60.0,8300.0,47.0529,47.0685,47.0294,47.0294,8300.0
2011-11-23 13:40:00,60.0,60.0,59.9,59.9,6700.0,47.0294,47.0294,46.951,46.951,6700.0
2011-11-23 13:45:00,59.91,59.97,59.91,59.94,16200.0,46.9588,47.0058,46.9588,46.9823,16200.0
2011-11-23 13:50:00,59.94,60.01,59.92,59.98,11600.0,46.9823,47.0372,46.9666,47.0137,11600.0
2011-11-23 13:55:00,59.97,59.98,59.82,59.85,25600.0,47.0058,47.0137,46.8883,46.9118,25600.0
2011-11-23 14:00:00,59.85,59.9,59.83,59.9,19300.0,46.9118,46.951,46.8961,46.951,19300.0
2011-11-23 14:05:00,59.89,59.89,59.8,59.85,61700.0,46.9431,46.9431,46.8726,46.9118,61700.0
2011-11-23 14:10:00,59.86,59.86,59.73,59.73,19000.0,46.9196,46.9196,46.8177,46.8177,19000.0
2011-11-23 14:15:00,59.73,59.78,59.69,59.78,20700.0,46.8177,46.8569,46.7864,46.8569,20700.0
2011-11-23 14:20:00,59.77,59.8,59.76,59.79,12200.0,46.8491,46.8726,46.8412,46.8648,12200.0
2011-11-23 14:25:00,59.78,59.78,59.66,59.74,27700.0,46.8569,46.8569,46.7629,46.8256,27700.0
2011-11-23 14:30:00,59.74,59.79,59.74,59.79,9200.0,46.8256,46.8648,46.8256,46.8648,9200.0
2011-11-23 14:35:00,59.79,59.86,59.77,59.82,17900.0,46.8648,46.9196,46.8491,46.8883,17900.0
2011-11-23 14:40:00,59.82,59.82,59.75,59.75,9900.0,46.8883,46.8883,46.8334,46.8334,9900.0
2011-11-23 14:45:00,59.75,59.84,59.75,59.82,31200.0,46.8334,46.9039,46.8334,46.8883,31200.0
2011-11-23 14:50:00,59.82,59.83,59.78,59.83,20100.0,46.8883,46.8961,46.8569,46.8961,20100.0
2011-11-23 14:55:00,59.8,59.81,59.76,59.79,31900.0,46.8726,46.8804,46.8412,46.8648,31900.0
2011-11-23 15:00:00,59.78,59.93,59.72,59.84,44900.0,46.8569,46.9745,46.8099,46.9039,44900.0
2011-11-23 15:05:00,59.84,59.94,59.8,59.85,63000.0,46.9039,46.9823,46.8726,46.9118,63000.0
2011-11-23 15:10:00,59.9,60.01,59.87,59.99,19800.0,46.951,47.0372,46.9275,47.0215,19800.0
2011-11-23 15:15:00,60.03,60.03,59.92,59.92,13400.0,47.0529,47.0529,46.9666,46.9666,13400.0
2011-11-23 15:20:00,59.91,59.96,59.83,59.87,15500.0,46.9588,46.998,46.8961,46.9275,15500.0
2011-11-23 15:25:00,59.87,59.89,59.8,59.87,15600.0,46.9275,46.9431,46.8726,46.9275,15600.0
2011-11-23 15:30:00,59.87,59.91,59.85,59.91,10500.0,46.9275,46.9588,46.9118,46.9588,10500.0
2011-11-23 15:35:00,59.92,59.97,59.9,59.92,60100.0,46.9666,47.0058,46.951,46.9666,60100.0
2011-11-23 15:40:00,59.93,60.12,59.92,60.1,42100.0,46.9745,47.1234,46.9666,47.1077,42100.0
2011-11-23 15:45:00,60.08,60.08,59.96,60.0,44400.0,47.0921,47.0921,46.998,47.0294,44400.0
2011-11-23 15:50:00,59.96,60.03,59.93,59.98,26800.0,46.998,47.0529,46.9745,47.0137,26800.0
2011-11-23 15:55:00,59.97,59.97,59.62,59.64,66500.0,47.0058,47.0058,46.7315,46.7472,66500.0
2011-11-25 09:30:00,59.49,59.67,59.48,59.65,44200.0,46.6296,46.7707,46.6218,46.755,44200.0
2011-11-25 09:35:00,59.69,59.97,59.67,59.91,23200.0,46.7864,47.0058,46.7707,46.9588,23200.0
2011-11-25 09:40:00,59.92,60.04,59.92,60.04,11300.0,46.9666,47.0607,46.9666,47.0607,11300.0
2011-11-25 09:45:00,60.04,60.04,59.86,59.88,15900.0,47.0607,47.0607,46.9196,46.9353,15900.0
2011-11-25 09:50:00,59.88,59.98,59.88,59.91,30900.0,46.9353,47.0137,46.9353,46.9588,30900.0
2011-11-25 09:55:00,59.92,60.0,59.89,59.91,15300.0,46.9666,47.0294,46.9431,46.9588,15300.0
2011-11-25 10:00:00,59.85,59.99,59.85,59.99,4300.0,46.9118,47.0215,46.9118,47.0215,4300.0
2011-11-25 10:05:00,60.0,60.1,60.0,60.1,3300.0,47.0294,47.1077,47.0294,47.1077,3300.0
2011-11-25 10:10:00,60.06,60.14,60.04,60.14,5500.0,47.0764,47.1391,47.0607,47.1391,5500.0
2011-11-25 10:15:00,60.09,60.17,60.07,60.17,7800.0,47.0999,47.1626,47.0842,47.1626,7800.0
2011-11-25 10:20:00,60.17,60.18,60.12,60.15,26300.0,47.1626,47.1704,47.1234,47.1469,26300.0
2011-11-25 10:25:00,60.14,60.18,60.01,60.02,20400.0,47.1391,47.1704,47.0372,47.045,20400.0
2011-11-25 10:30:00,60.0,60.06,59.99,60.05,5200.0,47.0294,47.0764,47.0215,47.0685,5200.0
2011-11-25 10:35:00,60.04,60.14,60.02,60.09,243700.0,47.0607,47.1391,47.045,47.0999,243700.0
2011-11-25 10:40:00,60.08,60.13,60.08,60.13,8200.0,47.0921,47.1313,47.0921,47.1313,8200.0
2011-11-25 10:45:00,60.13,60.17,60.07,60.1,12700.0,47.1313,47.1626,47.0842,47.1077,12700.0
2011-11-25 10:50:00,60.1,60.15,60.07,60.09,9000.0,47.1077,47.1469,47.0842,47.0999,9000.0
2011-11-25 10:55:00,60.08,60.08,60.0,60.0,12600.0,47.0921,47.0921,47.0294,47.0294,12600.0
2011-11-25 11:00:00,60.01,60.03,59.96,59.99,22800.0,47.0372,47.0529,46.998,47.0215,22800.0
2011-11-25 11:05:00,60.0,60.03,60.0,60.03,5400.0,47.0294,47.0529,47.0294,47.0529,5400.0
2011-11-25 11:10:00,60.02,60.1,60.02,60.05,10800.0,47.045,47.1077,47.045,47.0685,10800.0
2011-11-25 11:15:00,60.01,60.1,59.98,60.08,21700.0,47.0372,47.1077,47.0137,47.0921,21700.0
2011-11-25 11:20:00,60.1,60.1,60.05,60.09,11000.0,47.1077,47.1077,47.0685,47.0999,11000.0
2011-11-25 11:25:00,60.08,60.08,59.96,59.96,20000.0,47.0921,47.0921,46.998,46.998,20000.0
2011-11-25 11:30:00,59.98,60.05,59.97,60.02,11200.0,47.0137,47.0685,47.0058,47.045,11200.0
2011-11-25 11:35:00,60.0,60.0,59.9,59.95,9700.0,47.0294,47.0294,46.951,46.9902,9700.0
2011-11-25 11:40:00,59.95,59.95,59.83,59.83,13700.0,46.9902,46.9902,46.8961,46.8961,13700.0
2011-11-25 11:45:00,59.81,59.81,59.74,59.79,31800.0,46.8804,46.8804,46.8256,46.8648,31800.0
2011-11-25 11:50:00,59.8,59.8,59.65,59.65,14600.0,46.8726,46.8726,46.755,46.755,14600.0
2011-11-25 11:55:00,59.65,59.71,59.65,59.68,30500.0,46.755,46.802,46.755,46.7785,30500.0
2011-11-25 12:00:00,59.69,59.7,59.67,59.67,18600.0,46.7864,46.7942,46.7707,46.7707,18600.0
2011-11-25 12:05:00,59.66,59.68,59.57,59.59,45000.0,46.7629,46.7785,46.6923,46.708,45000.0
2011-11-25 12:10:00,59.59,59.62,59.55,59.62,15800.0,46.708,46.7315,46.6766,46.7315,15800.0
2011-11-25 12:15:00,59.6,59.61,59.55,59.58,26500.0,46.7158,46.7237,46.6766,46.7001,26500.0
2011-11-25 12:20:00,59.59,59.59,59.53,59.55,12100.0,46.708,46.708,46.661,46.6766,12100.0
2011-11-25 12:25:00,59.55,59.68,59.55,59.68,24200.0,46.6766,46.7785,46.6766,46.7785,24200.0
2011-11-25 12:30:00,59.68,59.72,59.62,59.71,13400.0,46.7785,46.8099,46.7315,46.802,13400.0
2011-11-25 12:35:00,59.71,59.72,59.6,59.62,17700.0,46.802,46.8099,46.7158,46.7315,17700.0
2011-11-25 12:40:00,59.63,59.63,59.53,59.56,35700.0,46.7393,46.7393,46.661,46.6845,35700.0
2011-11-25 12:45:00,59.56,59.62,59.54,59.59,10800.0,46.6845,46.7315,46.6688,46.708,10800.0
2011-11-25 12:50:00,59.61,59.69,59.6,59.6,19500.0,46.7237,46.7864,46.7158,46.7158,19500.0
2011-11-25 12:55:00,59.59,59.59,59.46,59.48,45100.0,46.708,46.708,46.6061,46.6218,45100.0
2011-11-28 09:30:00,61.09,61.17,61.09,61.12,162100.0,47.8837,47.9464,47.8837,47.9072,162100.0
2011-11-28 09:35:00,61.12,61.25,61.03,61.22,126500.0,47.9072,48.0091,47.8367,47.9856,126500.0
2011-11-28 09:40:00,61.22,61.29,61.22,61.24,81200.0,47.9856,48.0405,47.9856,48.0013,81200.0
2011-11-28 09:45:00,61.25,61.26,61.18,61.2,13400.0,48.0091,48.017,47.9543,47.9699,13400.0
2011-11-28 09:50:00,61.22,61.32,61.22,61.3,36900.0,47.9856,48.064,47.9856,48.0483,36900.0
2011-11-28 09:55:00,61.3,61.36,61.28,61.31,10800.0,48.0483,48.0954,48.0326,48.0562,10800.0
2011-11-28 10:00:00,61.34,61.35,61.26,61.28,24200.0,48.0797,48.0875,48.017,48.0326,24200.0
2011-11-28 10:05:00,61.28,61.34,61.28,61.33,19000.0,48.0326,48.0797,48.0326,48.0718,19000.0
2011-11-28 10:10:00,61.34,61.4,61.3,61.34,59500.0,48.0797,48.1267,48.0483,48.0797,59500.0
2011-11-28 10:15:00,61.35,61.43,61.35,61.42,20600.0,48.0875,48.1502,48.0875,48.1424,20600.0
2011-11-28 10:20:00,61.42,61.44,61.35,61.35,23800.0,48.1424,48.1581,48.0875,48.0875,23800.0
2011-11-28 10:25:00,61.36,61.42,61.35,61.36,25100.0,48.0954,48.1424,48.0875,48.0954,25100.0
2011-11-28 10:30:00,61.38,61.44,61.38,61.4,35800.0,48.111,48.1581,48.111,48.1267,35800.0
2011-11-28 10:35:00,61.4,61.46,61.34,61.34,17100.0,48.1267,48.1737,48.0797,48.0797,17100.0
2011-11-28 10:40:00,61.35,61.38,61.35,61.37,21700.0,48.0875,48.111,48.0875,48.1032,21700.0
2011-11-28 10:45:00,61.37,61.38,61.34,61.35,19500.0,48.1032,48.111,48.0797,48.0875,19500.0
2011-11-28 10:50:00,61.34,61.36,61.28,61.36,21600.0,48.0797,48.0954,48.0326,48.0954,21600.0
2011-11-28 10:55:00,61.36,61.37,61.3,61.3,23300.0,48.0954,48.1032,48.0483,48.0483,23300.0
2011-11-28 11:00:00,61.3,61.38,61.3,61.31,35100.0,48.0483,48.111,48.0483,48.0562,35100.0
2011-11-28 11:05:00,61.31,61.35,61.28,61.34,51600.0,48.0562,48.0875,48.0326,48.0797,51600.0
2011-11-28 11:10:00,61.33,61.36,61.3,61.32,33600.0,48.0718,48.0954,48.0483,48.064,33600.0
2011-11-28 11:15:00,61.3,61.37,61.29,61.35,24300.0,48.0483,48.1032,48.0405,48.0875,24300.0
2011-11-28 11:20:00,61.33,61.34,61.29,61.32,23900.0,48.0718,48.0797,48.0405,48.064,23900.0
2011-11-28 11:25:00,61.31,61.39,61.28,61.39,49300.0,48.0562,48.1189,48.0326,48.1189,49300.0
2011-11-28 11:30:00,61.4,61.45,61.39,61.43,23000.0,48.1267,48.1659,48.1189,48.1502,23000.0
2011-11-28 11:35:00,61.43,61.43,61.36,61.37,17700.0,48.1502,48.1502,48.0954,48.1032,17700.0
2011-11-28 11:40:00,61.37,61.4,61.35,61.36,22900.0,48.1032,48.1267,48.0875,48.0954,22900.0
2011-11-28 11:45:00,61.35,61.39,61.34,61.34,33800.0,48.0875,48.1189,48.0797,48.0797,33800.0
2011-11-28 11:50:00,61.35,61.36,61.31,61.35,15600.0,48.0875,48.0954,48.0562,48.0875,15600.0
2011-11-28 11:55:00,61.34,61.37,61.32,61.34,15300.0,48.0797,48.1032,48.064,48.0797,15300.0
2011-11-28 12:00:00,61.33,61.34,61.3,61.32,6600.0,48.0718,48.0797,48.0483,48.064,6600.0
2011-11-28 12:05:00,61.32,61.36,61.3,61.3,6500.0,48.064,48.0954,48.0483,48.0483,6500.0
2011-11-28 12:10:00,61.32,61.38,61.32,61.33,9200.0,48.064,48.111,48.064,48.0718,9200.0
2011-11-28 12:15:00,61.34,61.36,61.33,61.34,9500.0,48.0797,48.0954,48.0718,48.0797,9500.0
2011-11-28 12:20:00,61.34,61.35,61.32,61.32,9700.0,48.0797,48.0875,48.064,48.064,9700.0
2011-11-28 12:25:00,61.29,61.3,61.24,61.25,7800.0,48.0405,48.0483,48.0013,48.0091,7800.0
2011-11-28 12:30:00,61.24,61.24,61.15,61.17,22400.0,48.0013,48.0013,47.9308,47.9464,22400.0
2011-11-28 12:35:00,61.18,61.22,61.15,61.22,23700.0,47.9543,47.9856,47.9308,47.9856,23700.0
2011-11-28 12:40:00,61.22,61.22,61.18,61.19,8000.0,47.9856,47.9856,47.9543,47.9621,8000.0
2011-11-28 12:45:00,61.2,61.21,61.18,61.19,4500.0,47.9699,47.9778,47.9543,47.9621,4500.0
2011-11-28 12:50:00,61.19,61.21,61.14,61.17,16100.0,47.9621,47.9778,47.9229,47.9464,16100.0
2011-11-28 12:55:00,61.15,61.15,61.11,61.11,1000.0,47.9308,47.9308,47.8994,47.8994,1000.0
2011-11-28 13:00:00,61.12,61.14,61.09,61.11,2300.0,47.9072,47.9229,47.8837,47.8994,2300.0
2011-11-28 13:05:00,61.08,61.14,61.07,61.14,11600.0,47.8759,47.9229,47.868,47.9229,11600.0
2011-11-28 13:10:00,61.15,61.17,61.14,61.17,1400.0,47.9308,47.9464,47.9229,47.9464,1400.0
2011-11-28 13:15:00,61.15,61.22,61.14,61.22,1200.0,47.9308,47.9856,47.9229,47.9856,1200.0
2011-11-28 13:20:00,61.24,61.32,61.23,61.32,8400.0,48.0013,48.064,47.9935,48.064,8400.0
2011-11-28 13:25:00,61.29,61.3,61.29,61.29,1900.0,48.0405,48.0483,48.0405,48.0405,1900.0
2011-11-28 13:30:00,61.31,61.36,61.29,61.29,13700.0,48.0562,48.0954,48.0405,48.0405,13700.0
2011-11-28 13:35:00,61.29,61.3,61.28,61.28,1800.0,48.0405,48.0483,48.0326,48.0326,1800.0
2011-11-28 13:40:00,61.28,61.32,61.28,61.3,7600.0,48.0326,48.064,48.0326,48.0483,7600.0
2011-11-28 13:45:00,61.31,61.31,61.28,61.28,3200.0,48.0562,48.0562,48.0326,48.0326,3200.0
2011-11-28 13:50:00,61.28,61.28,61.2,61.22,15300.0,48.0326,48.0326,47.9699,47.9856,15300.0
2011-11-28 13:55:00,61.22,61.22,61.11,61.13,14500.0,47.9856,47.9856,47.8994,47.9151,14500.0
2011-11-28 14:00:00,61.11,61.19,61.11,61.19,6000.0,47.8994,47.9621,47.8994,47.9621,6000.0
2011-11-28 14:05:00,61.18,61.25,61.18,61.23,9700.0,47.9543,48.0091,47.9543,47.9935,9700.0
2011-11-28 14:10:00,61.24,61.27,61.23,61.27,7600.0,48.0013,48.0248,47.9935,48.0248,7600.0
2011-11-28 14:15:00,61.26,61.29,61.25,61.27,3900.0,48.017,48.0405,48.0091,48.0248,3900.0
2011-11-28 14:20:00,61.27,61.32,61.22,61.23,15100.0,48.0248,48.064,47.9856,47.9935,15100.0
2011-11-28 14:25:00,61.24,61.25,61.17,61.18,9100.0,48.0013,48.0091,47.9464,47.9543,9100.0
2011-11-28 14:30:00,61.2,61.21,61.17,61.17,6300.0,47.9699,47.9778,47.9464,47.9464,6300.0
2011-11-28 14:35:00,61.18,61.23,61.14,61.16,18700.0,47.9543,47.9935,47.9229,47.9386,18700.0
2011-11-28 14:40:00,61.17,61.17,61.12,61.16,84200.0,47.9464,47.9464,47.9072,47.9386,84200.0
2011-11-28 14:45:00,61.16,61.17,61.1,61.1,12900.0,47.9386,47.9464,47.8916,47.8916,12900.0
2011-11-28 14:50:00,61.1,61.1,61.0,61.04,13900.0,47.8916,47.8916,47.8132,47.8445,13900.0
2011-11-28 14:55:00,61.03,61.08,61.0,61.06,5900.0,47.8367,47.8759,47.8132,47.8602,5900.0
2011-11-28 15:00:00,61.06,61.13,61.06,61.11,8700.0,47.8602,47.9151,47.8602,47.8994,8700.0
2011-11-28 15:05:00,61.11,61.11,60.88,60.91,43100.0,47.8994,47.8994,47.7191,47.7426,43100.0
2011-11-28 15:10:00,60.9,60.96,60.89,60.93,18900.0,47.7348,47.7818,47.727,47.7583,18900.0
2011-11-28 15:15:00,60.91,60.91,60.77,60.91,32700.0,47.7426,47.7426,47.6329,47.7426,32700.0
2011-11-28 15:20:00,60.91,60.99,60.88,60.98,7400.0,47.7426,47.8053,47.7191,47.7975,7400.0
2011-11-28 15:25:00,60.93,60.95,60.87,60.87,43700.0,47.7583,47.774,47.7113,47.7113,43700.0
2011-11-28 15:30:00,60.87,60.98,60.84,60.88,35800.0,47.7113,47.7975,47.6878,47.7191,35800.0
2011-11-28 15:35:00,60.89,61.01,60.89,60.96,8200.0,47.727,47.821,47.727,47.7818,8200.0
2011-11-28 15:40:00,60.93,60.95,60.85,60.94,16500.0,47.7583,47.774,47.6956,47.7661,16500.0
2011-11-28 15:45:00,60.94,60.94,60.82,60.85,14000.0,47.7661,47.7661,47.6721,47.6956,14000.0
2011-11-28 15:50:00,60.85,60.93,60.83,60.93,22300.0,47.6956,47.7583,47.6799,47.7583,22300.0
2011-11-28 15:55:00,60.92,61.25,60.92,61.23,72200.0,47.7505,48.0091,47.7505,47.9935,72200.0
2011-11-29 09:30:00,61.46,61.46,61.23,61.25,57200.0,48.1737,48.1737,47.9935,48.0091,57200.0
2011-11-29 09:35:00,61.26,61.31,61.2,61.29,10600.0,48.017,48.0562,47.9699,48.0405,10600.0
2011-11-29 09:40:00,61.33,61.42,61.32,61.4,5100.0,48.0718,48.1424,48.064,48.1267,5100.0
2011-11-29 09:45:00,61.38,61.43,61.35,61.39,17600.0,48.111,48.1502,48.0875,48.1189,17600.0
2011-11-29 09:50:00,61.42,61.53,61.42,61.52,23400.0,48.1424,48.2286,48.1424,48.2208,23400.0
2011-11-29 09:55:00,61.52,61.54,61.44,61.54,25700.0,48.2208,48.2364,48.1581,48.2364,25700.0
2011-11-29 10:00:00,61.53,61.7,61.4,61.47,80600.0,48.2286,48.3619,48.1267,48.1816,80600.0
2011-11-29 10:05:00,61.45,61.58,61.42,61.57,18500.0,48.1659,48.2678,48.1424,48.26,18500.0
2011-11-29 10:10:00,61.62,61.69,61.62,61.66,9900.0,48.2991,48.354,48.2991,48.3305,9900.0
2011-11-29 10:15:00,61.67,61.8,61.65,61.77,16200.0,48.3383,48.4402,48.3227,48.4167,16200.0
2011-11-29 10:20:00,61.76,61.82,61.74,61.79,26000.0,48.4089,48.4559,48.3932,48.4324,26000.0
2011-11-29 10:25:00,61.79,61.83,61.74,61.75,27500.0,48.4324,48.4637,48.3932,48.401,27500.0
2011-11-29 10:30:00,61.73,61.75,61.7,61.72,8700.0,48.3854,48.401,48.3619,48.3775,8700.0
2011-11-29 10:35:00,61.74,61.75,61.7,61.74,8700.0,48.3932,48.401,48.3619,48.3932,8700.0
2011-11-29 10:40:00,61.75,61.81,61.75,61.78,9100.0,48.401,48.4481,48.401,48.4246,9100.0
2011-11-29 10:45:00,61.78,61.78,61.65,61.65,12900.0,48.4246,48.4246,48.3227,48.3227,12900.0
2011-11-29 10:50:00,61.66,61.71,61.65,61.66,10800.0,48.3305,48.3697,48.3227,48.3305,10800.0
2011-11-29 10:55:00,61.65,61.65,61.58,61.64,20000.0,48.3227,48.3227,48.2678,48.3148,20000.0
2011-11-29 11:00:00,61.61,61.68,61.55,61.58,16600.0,48.2913,48.3462,48.2443,48.2678,16600.0
2011-11-29 11:05:00,61.58,61.58,61.46,61.52,25800.0,48.2678,48.2678,48.1737,48.2208,25800.0
2011-11-29 11:10:00,61.54,61.59,61.53,61.54,6500.0,48.2364,48.2756,48.2286,48.2364,6500.0
2011-11-29 11:15:00,61.53,61.63,61.53,61.61,14900.0,48.2286,48.307,48.2286,48.2913,14900.0
2011-11-29 11:20:00,61.64,61.64,61.55,61.56,16200.0,48.3148,48.3148,48.2443,48.2521,16200.0
2011-11-29 11:25:00,61.6,61.68,61.59,61.66,6900.0,48.2835,48.3462,48.2756,48.3305,6900.0
2011-11-29 11:30:00,61.66,61.71,61.66,61.69,12200.0,48.3305,48.3697,48.3305,48.354,12200.0
2011-11-29 11:35:00,61.75,61.78,61.75,61.76,8200.0,48.401,48.4246,48.401,48.4089,8200.0
2011-11-29 11:40:00,61.77,61.79,61.66,61.66,11500.0,48.4167,48.4324,48.3305,48.3305,11500.0
2011-11-29 11:45:00,61.66,61.69,61.65,61.68,5100.0,48.3305,48.354,48.3227,48.3462,5100.0
2011-11-29 11:50:00,61.69,61.7,61.57,61.58,13200.0,48.354,48.3619,48.26,48.2678,13200.0
2011-11-29 11:55:00,61.56,61.59,61.52,61.57,11500.0,48.2521,48.2756,48.2208,48.26,11500.0
2011-11-29 12:00:00,61.6,61.67,61.58,61.62,4500.0,48.2835,48.3383,48.2678,48.2991,4500.0
2011-11-29 12:05:00,61.63,61.74,61.63,61.72,13900.0,48.307,48.3932,48.307,48.3775,13900.0
2011-11-29 12:10:00,61.72,61.73,61.71,61.71,5600.0,48.3775,48.3854,48.3697,48.3697,5600.0
2011-11-29 12:15:00,61.74,61.76,61.7,61.72,5300.0,48.3932,48.4089,48.3619,48.3775,5300.0
2011-11-29 12:20:00,61.73,61.73,61.69,61.7,1800.0,48.3854,48.3854,48.354,48.3619,1800.0
2011-11-29 12:25:00,61.7,61.75,61.7,61.73,1400.0,48.3619,48.401,48.3619,48.3854,1400.0
2011-11-29 12:30:00,61.73,61.73,61.66,61.66,2500.0,48.3854,48.3854,48.3305,48.3305,2500.0
2011-11-29 12:35:00,61.68,61.7,61.58,61.58,6800.0,48.3462,48.3619,48.2678,48.2678,6800.0
2011-11-29 12:40:00,61.59,61.62,61.53,61.53,5300.0,48.2756,48.2991,48.2286,48.2286,5300.0
2011-11-29 12:45:00,61.53,61.58,61.51,61.57,2500.0,48.2286,48.2678,48.2129,48.26,2500.0
2011-11-29 12:50:00,61.57,61.59,61.56,61.56,5100.0,48.26,48.2756,48.2521,48.2521,5100.0
2011-11-29 12:55:00,61.55,61.61,61.52,61.6,4000.0,48.2443,48.2913,48.2208,48.2835,4000.0
2011-11-29 13:00:00,61.59,61.6,61.52,61.53,4600.0,48.2756,48.2835,48.2208,48.2286,4600.0
2011-11-29 13:05:00,61.52,61.52,61.42,61.46,10300.0,48.2208,48.2208,48.1424,48.1737,10300.0
2011-11-29 13:10:00,61.45,61.49,61.44,61.49,7800.0,48.1659,48.1972,48.1581,48.1972,7800.0
2011-11-29 13:15:00,61.48,61.52,61.48,61.51,20000.0,48.1894,48.2208,48.1894,48.2129,20000.0
2011-11-29 13:20:00,61.49,61.63,61.49,61.63,4300.0,48.1972,48.307,48.1972,48.307,4300.0
2011-11-29 13:25:00,61.63,61.63,61.6,61.62,2900.0,48.307,48.307,48.2835,48.2991,2900.0
2011-11-29 13:30:00,61.57,61.57,61.48,61.48,9000.0,48.26,48.26,48.1894,48.1894,9000.0
2011-11-29 13:35:00,61.45,61.56,61.45,61.56,12300.0,48.1659,48.2521,48.1659,48.2521,12300.0
2011-11-29 13:40:00,61.53,61.55,61.52,61.52,4700.0,48.2286,48.2443,48.2208,48.2208,4700.0
2011-11-29 13:45:00,61.5,61.51,61.45,61.45,11700.0,48.2051,48.2129,48.1659,48.1659,11700.0
2011-11-29 13:50:00,61.47,61.48,61.34,61.36,15100.0,48.1816,48.1894,48.0797,48.0954,15100.0
2011-11-29 13:55:00,61.34,61.36,61.3,61.33,14000.0,48.0797,48.0954,48.0483,48.0718,14000.0
2011-11-29 14:00:00,61.27,61.4,61.25,61.39,29500.0,48.0248,48.1267,48.0091,48.1189,29500.0
2011-11-29 14:05:00,61.38,61.38,61.31,61.31,10500.0,48.111,48.111,48.0562,48.0562,10500.0
2011-11-29 14:10:00,61.3,61.36,61.29,61.29,22900.0,48.0483,48.0954,48.0405,48.0405,22900.0
2011-11-29 14:15:00,61.3,61.38,61.26,61.38,18000.0,48.0483,48.111,48.017,48.111,18000.0
2011-11-29 14:20:00,61.38,61.42,61.36,61.41,13500.0,48.111,48.1424,48.0954,48.1345,13500.0
2011-11-29 14:25:00,61.42,61.43,61.38,61.41,11900.0,48.1424,48.1502,48.111,48.1345,11900.0
2011-11-29 14:30:00,61.43,61.51,61.43,61.51,20900.0,48.1502,48.2129,48.1502,48.2129,20900.0
2011-11-29 14:35:00,61.51,61.53,61.46,61.47,10900.0,48.2129,48.2286,48.1737,48.1816,10900.0
2011-11-29 14:40:00,61.45,61.55,61.45,61.52,25400.0,48.1659,48.2443,48.1659,48.2208,25400.0
2011-11-29 14:45:00,61.53,61.55,61.46,61.47,14700.0,48.2286,48.2443,48.1737,48.1816,14700.0
2011-11-29 14:50:00,61.45,61.47,61.4,61.46,35000.0,48.1659,48.1816,48.1267,48.1737,35000.0
2011-11-29 14:55:00,61.45,61.52,61.45,61.46,4700.0,48.1659,48.2208,48.1659,48.1737,4700.0
2011-11-29 15:00:00,61.48,61.51,61.47,61.49,8900.0,48.1894,48.2129,48.1816,48.1972,8900.0
2011-11-29 15:05:00,61.5,61.5,61.44,61.44,11200.0,48.2051,48.2051,48.1581,48.1581,11200.0
2011-11-29 15:10:00,61.44,61.62,61.44,61.59,3400.0,48.1581,48.2991,48.1581,48.2756,3400.0
2011-11-29 15:15:00,61.61,61.71,61.61,61.64,14700.0,48.2913,48.3697,48.2913,48.3148,14700.0
2011-11-29 15:20:00,61.64,61.67,61.6,61.63,11400.0,48.3148,48.3383,48.2835,48.307,11400.0
2011-11-29 15:25:00,61.63,61.67,61.56,61.57,50500.0,48.307,48.3383,48.2521,48.26,50500.0
2011-11-29 15:30:00,61.58,61.67,61.58,61.64,8000.0,48.2678,48.3383,48.2678,48.3148,8000.0
2011-11-29 15:35:00,61.65,61.7,61.52,61.53,42600.0,48.3227,48.3619,48.2208,48.2286,42600.0
2011-11-29 15:40:00,61.54,61.56,61.49,61.52,36200.0,48.2364,48.2521,48.1972,48.2208,36200.0
2011-11-29 15:45:00,61.53,61.58,61.48,61.53,25200.0,48.2286,48.2678,48.1894,48.2286,25200.0
2011-11-29 15:50:00,61.52,61.52,61.38,61.48,18200.0,48.2208,48.2208,48.111,48.1894,18200.0
2011-11-29 15:55:00,61.45,61.47,61.4,61.43,32700.0,48.1659,48.1816,48.1267,48.1502,32700.0
2011-11-30 09:30:00,63.26,63.26,63.12,63.14,93100.0,49.5846,49.5846,49.4749,49.4906,93100.0
2011-11-30 09:35:00,63.15,63.19,63.11,63.13,66500.0,49.4984,49.5297,49.467,49.4827,66500.0
2011-11-30 09:40:00,63.14,63.41,63.13,63.37,59700.0,49.4906,49.7022,49.4827,49.6708,59700.0
2011-11-30 09:45:00,63.37,63.47,63.33,63.44,68100.0,49.6708,49.7492,49.6395,49.7257,68100.0
2011-11-30 09:50:00,63.45,63.5,63.37,63.49,41300.0,49.7335,49.7727,49.6708,49.7649,41300.0
2011-11-30 09:55:00,63.47,63.52,63.43,63.5,26300.0,49.7492,49.7884,49.7179,49.7727,26300.0
2011-11-30 10:00:00,63.52,63.58,63.46,63.47,31500.0,49.7884,49.8354,49.7414,49.7492,31500.0
2011-11-30 10:05:00,63.49,63.5,63.39,63.4,18200.0,49.7649,49.7727,49.6865,49.6944,18200.0
2011-11-30 10:10:00,63.42,63.46,63.38,63.39,44900.0,49.71,49.7414,49.6787,49.6865,44900.0
2011-11-30 10:15:00,63.41,63.45,63.37,63.45,19600.0,49.7022,49.7335,49.6708,49.7335,19600.0
2011-11-30 10:20:00,63.45,63.5,63.39,63.47,20900.0,49.7335,49.7727,49.6865,49.7492,20900.0
2011-11-30 10:25:00,63.48,63.52,63.42,63.51,20000.0,49.7571,49.7884,49.71,49.7806,20000.0
2011-11-30 10:30:00,63.5,63.58,63.48,63.53,53900.0,49.7727,49.8354,49.7571,49.7962,53900.0
2011-11-30 10:35:00,63.55,63.65,63.55,63.65,26600.0,49.8119,49.8903,49.8119,49.8903,26600.0
2011-11-30 10:40:00,63.66,63.7,63.64,63.68,19300.0,49.8981,49.9295,49.8825,49.9138,19300.0
2011-11-30 10:45:00,63.68,63.71,63.64,63.67,39400.0,49.9138,49.9373,49.8825,49.906,39400.0
2011-11-30 10:50:00,63.68,63.72,63.65,63.71,16200.0,49.9138,49.9452,49.8903,49.9373,16200.0
2011-11-30 10:55:00,63.71,63.75,63.66,63.74,19600.0,49.9373,49.9687,49.8981,49.9609,19600.0
2011-11-30 11:00:00,63.74,63.75,63.63,63.63,9600.0,49.9609,49.9687,49.8746,49.8746,9600.0
2011-11-30 11:05:00,63.63,63.67,63.61,63.64,17800.0,49.8746,49.906,49.859,49.8825,17800.0
2011-11-30 11:10:00,63.65,63.66,63.58,63.61,23000.0,49.8903,49.8981,49.8354,49.859,23000.0
2011-11-30 11:15:00,63.61,63.66,63.59,63.65,25200.0,49.859,49.8981,49.8433,49.8903,25200.0
2011-11-30 11:20:00,63.65,63.65,63.59,63.61,17300.0,49.8903,49.8903,49.8433,49.859,17300.0
2011-11-30 11:25:00,63.61,63.62,63.57,63.59,19600.0,49.859,49.8668,49.8276,49.8433,19600.0
2011-11-30 11:30:00,63.58,63.63,63.58,63.63,20800.0,49.8354,49.8746,49.8354,49.8746,20800.0
2011-11-30 11:35:00,63.62,63.68,63.62,63.66,15500.0,49.8668,49.9138,49.8668,49.8981,15500.0
2011-11-30 11:40:00,63.68,63.7,63.63,63.65,18300.0,49.9138,49.9295,49.8746,49.8903,18300.0
2011-11-30 11:45:00,63.66,63.69,63.65,63.66,28500.0,49.8981,49.9217,49.8903,49.8981,28500.0
2011-11-30 11:50:00,63.66,63.67,63.57,63.57,16700.0,49.8981,49.906,49.8276,49.8276,16700.0
2011-11-30 11:55:00,63.59,63.6,63.53,63.59,13700.0,49.8433,49.8511,49.7962,49.8433,13700.0
2011-11-30 12:00:00,63.59,63.59,63.53,63.54,93800.0,49.8433,49.8433,49.7962,49.8041,93800.0
2011-11-30 12:05:00,63.55,63.56,63.52,63.55,17400.0,49.8119,49.8198,49.7884,49.8119,17400.0
2011-11-30 12:10:00,63.55,63.56,63.5,63.52,13400.0,49.8119,49.8198,49.7727,49.7884,13400.0
2011-11-30 12:15:00,63.53,63.57,63.5,63.54,15100.0,49.7962,49.8276,49.7727,49.8041,15100.0
2011-11-30 12:20:00,63.55,63.6,63.51,63.58,15100.0,49.8119,49.8511,49.7806,49.8354,15100.0
2011-11-30 12:25:00,63.59,63.6,63.55,63.57,11300.0,49.8433,49.8511,49.8119,49.8276,11300.0
2011-11-30 12:30:00,63.56,63.63,63.55,63.61,17500.0,49.8198,49.8746,49.8119,49.859,17500.0
2011-11-30 12:35:00,63.6,63.6,63.55,63.55,13800.0,49.8511,49.8511,49.8119,49.8119,13800.0
2011-11-30 12:40:00,63.54,63.58,63.51,63.53,17500.0,49.8041,49.8354,49.7806,49.7962,17500.0
2011-11-30 12:45:00,63.53,63.56,63.52,63.56,17600.0,49.7962,49.8198,49.7884,49.8198,17600.0
2011-11-30 12:50:00,63.55,63.59,63.54,63.59,10600.0,49.8119,49.8433,49.8041,49.8433,10600.0
2011-11-30 12:55:00,63.59,63.61,63.55,63.56,16400.0,49.8433,49.859,49.8119,49.8198,16400.0
2011-11-30 13:00:00,63.58,63.64,63.57,63.6,15000.0,49.8354,49.8825,49.8276,49.8511,15000.0
2011-11-30 13:05:00,63.61,63.62,63.59,63.62,6100.0,49.859,49.8668,49.8433,49.8668,6100.0
2011-11-30 13:10:00,63.61,63.62,63.56,63.57,9300.0,49.859,49.8668,49.8198,49.8276,9300.0
2011-11-30 13:15:00,63.57,63.58,63.53,63.54,18100.0,49.8276,49.8354,49.7962,49.8041,18100.0
2011-11-30 13:20:00,63.54,63.55,63.52,63.53,11200.0,49.8041,49.8119,49.7884,49.7962,11200.0
2011-11-30 13:25:00,63.54,63.54,63.47,63.48,11400.0,49.8041,49.8041,49.7492,49.7571,11400.0
2011-11-30 13:30:00,63.48,63.53,63.46,63.53,11500.0,49.7571,49.7962,49.7414,49.7962,11500.0
2011-11-30 13:35:00,63.53,63.56,63.51,63.51,8500.0,49.7962,49.8198,49.7806,49.7806,8500.0
2011-11-30 13:40:00,63.5,63.52,63.47,63.48,70600.0,49.7727,49.7884,49.7492,49.7571,70600.0
2011-11-30 13:45:00,63.49,63.54,63.49,63.49,6100.0,49.7649,49.8041,49.7649,49.7649,6100.0
2011-11-30 13:50:00,63.49,63.49,63.42,63.43,42700.0,49.7649,49.7649,49.71,49.7179,42700.0
2011-11-30 13:55:00,63.43,63.46,63.41,63.45,9700.0,49.7179,49.7414,49.7022,49.7335,9700.0
2011-11-30 14:00:00,63.45,63.5,63.41,63.49,17900.0,49.7335,49.7727,49.7022,49.7649,17900.0
2011-11-30 14:05:00,63.49,63.51,63.41,63.43,19300.0,49.7649,49.7806,49.7022,49.7179,19300.0
2011-11-30 14:10:00,63.43,63.47,63.4,63.47,26200.0,49.7179,49.7492,49.6944,49.7492,26200.0
2011-11-30 14:15:00,63.46,63.49,63.44,63.45,27500.0,49.7414,49.7649,49.7257,49.7335,27500.0
2011-11-30 14:20:00,63.47,63.5,63.44,63.5,18300.0,49.7492,49.7727,49.7257,49.7727,18300.0
2011-11-30 14:25:00,63.5,63.55,63.48,63.51,20400.0,49.7727,49.8119,49.7571,49.7806,20400.0
2011-11-30 14:30:00,63.52,63.56,63.51,63.56,19700.0,49.7884,49.8198,49.7806,49.8198,19700.0
2011-11-30 14:35:00,63.55,63.6,63.55,63.55,8400.0,49.8119,49.8511,49.8119,49.8119,8400.0
2011-11-30 14:40:00,63.55,63.58,63.54,63.56,17000.0,49.8119,49.8354,49.8041,49.8198,17000.0
2011-11-30 14:45:00,63.57,63.57,63.44,63.44,15600.0,49.8276,49.8276,49.7257,49.7257,15600.0
2011-11-30 14:50:00,63.44,63.51,63.44,63.51,25700.0,49.7257,49.7806,49.7257,49.7806,25700.0
2011-11-30 14:55:00,63.51,63.56,63.47,63.55,40300.0,49.7806,49.8198,49.7492,49.8119,40300.0
2011-11-30 15:00:00,63.55,63.56,63.51,63.55,36000.0,49.8119,49.8198,49.7806,49.8119,36000.0
2011-11-30 15:05:00,63.53,63.59,63.51,63.59,41300.0,49.7962,49.8433,49.7806,49.8433,41300.0
2011-11-30 15:10:00,63.6,63.71,63.6,63.68,68700.0,49.8511,49.9373,49.8511,49.9138,68700.0
2011-11-30 15:15:00,63.67,63.69,63.65,63.68,47600.0,49.906,49.9217,49.8903,49.9138,47600.0
2011-11-30 15:20:00,63.69,63.74,63.63,63.63,40800.0,49.9217,49.9609,49.8746,49.8746,40800.0
2011-11-30 15:25:00,63.63,63.7,63.61,63.7,34300.0,49.8746,49.9295,49.859,49.9295,34300.0
2011-11-30 15:30:00,63.7,63.75,63.68,63.73,31400.0,49.9295,49.9687,49.9138,49.953,31400.0
2011-11-30 15:35:00,63.74,63.76,63.71,63.75,22100.0,49.9609,49.9765,49.9373,49.9687,22100.0
2011-11-30 15:40:00,63.75,63.92,63.75,63.88,89000.0,49.9687,50.1019,49.9687,50.0706,89000.0
2011-11-30 15:45:00,63.9,63.92,63.82,63.89,80000.0,50.0863,50.1019,50.0236,50.0784,80000.0
2011-11-30 15:50:00,63.89,64.04,63.89,64.04,58300.0,50.0784,50.196,50.0784,50.196,58300.0
2011-11-30 15:55:00,64.04,64.15,64.03,64.07,86700.0,50.196,50.2822,50.1882,50.2195,86700.0
2011-12-01 09:30:00,63.95,64.0,63.92,64.0,49500.0,50.1255,50.1646,50.1019,50.1646,49500.0
2011-12-01 09:35:00,63.97,63.97,63.88,63.88,13000.0,50.1411,50.1411,50.0706,50.0706,13000.0
2011-12-01 09:40:00,63.9,64.03,63.9,63.99,14900.0,50.0863,50.1882,50.0863,50.1568,14900.0
2011-12-01 09:45:00,63.98,64.14,63.96,64.12,24300.0,50.149,50.2744,50.1333,50.2587,24300.0
2011-12-01 09:50:00,64.11,64.21,64.11,64.21,61600.0,50.2509,50.3292,50.2509,50.3292,61600.0
2011-12-01 09:55:00,64.2,64.31,64.18,64.26,28000.0,50.3214,50.4076,50.3057,50.3684,28000.0
2011-12-01 10:00:00,64.29,64.41,64.19,64.37,70800.0,50.392,50.486,50.3136,50.4547,70800.0
2011-12-01 10:05:00,64.37,64.39,64.28,64.33,35600.0,50.4547,50.4703,50.3841,50.4233,35600.0
2011-12-01 10:10:00,64.34,64.34,64.25,64.25,18000.0,50.4311,50.4311,50.3606,50.3606,18000.0
2011-12-01 10:15:00,64.26,64.28,64.2,64.21,13900.0,50.3684,50.3841,50.3214,50.3292,13900.0
2011-12-01 10:20:00,64.22,64.25,64.19,64.23,29900.0,50.3371,50.3606,50.3136,50.3449,29900.0
2011-12-01 10:25:00,64.26,64.3,64.26,64.28,13900.0,50.3684,50.3998,50.3684,50.3841,13900.0
2011-12-01 10:30:00,64.27,64.27,64.14,64.2,18000.0,50.3763,50.3763,50.2744,50.3214,18000.0
2011-12-01 10:35:00,64.19,64.19,64.09,64.1,26600.0,50.3136,50.3136,50.2352,50.243,26600.0
2011-12-01 10:40:00,64.08,64.09,64.03,64.09,29500.0,50.2274,50.2352,50.1882,50.2352,29500.0
2011-12-01 10:45:00,64.08,64.11,64.04,64.05,23600.0,50.2274,50.2509,50.196,50.2038,23600.0
2011-12-01 10:50:00,64.05,64.11,64.04,64.06,27300.0,50.2038,50.2509,50.196,50.2117,27300.0
2011-12-01 10:55:00,64.03,64.06,64.0,64.02,20600.0,50.1882,50.2117,50.1646,50.1803,20600.0
2011-12-01 11:00:00,64.03,64.06,64.03,64.06,12600.0,50.1882,50.2117,50.1882,50.2117,12600.0
2011-12-01 11:05:00,64.06,64.12,64.06,64.06,13600.0,50.2117,50.2587,50.2117,50.2117,13600.0
2011-12-01 11:10:00,64.02,64.02,63.9,63.9,11100.0,50.1803,50.1803,50.0863,50.0863,11100.0
2011-12-01 11:15:00,63.92,63.95,63.83,63.86,12500.0,50.1019,50.1255,50.0314,50.0549,12500.0
2011-12-01 11:20:00,63.87,63.9,63.87,63.9,16900.0,50.0627,50.0863,50.0627,50.0863,16900.0
2011-12-01 11:25:00,63.9,63.91,63.85,63.85,7300.0,50.0863,50.0941,50.0471,50.0471,7300.0
2011-12-01 11:30:00,63.84,63.88,63.76,63.88,13100.0,50.0392,50.0706,49.9765,50.0706,13100.0
2011-12-01 11:35:00,63.85,63.92,63.81,63.91,14900.0,50.0471,50.1019,50.0157,50.0941,14900.0
2011-12-01 11:40:00,63.91,63.94,63.9,63.92,1700.0,50.0941,50.1176,50.0863,50.1019,1700.0
2011-12-01 11:45:00,63.95,63.95,63.88,63.89,8600.0,50.1255,50.1255,50.0706,50.0784,8600.0
2011-12-01 11:50:00,63.92,64.03,63.92,64.02,61100.0,50.1019,50.1882,50.1019,50.1803,61100.0
2011-12-01 11:55:00,64.01,64.03,63.97,64.0,18300.0,50.1725,50.1882,50.1411,50.1646,18300.0
2011-12-01 12:00:00,63.98,63.98,63.94,63.94,8700.0,50.149,50.149,50.1176,50.1176,8700.0
2011-12-01 12:05:00,63.99,64.02,63.96,63.97,15700.0,50.1568,50.1803,50.1333,50.1411,15700.0
2011-12-01 12:10:00,63.97,63.97,63.92,63.94,3600.0,50.1411,50.1411,50.1019,50.1176,3600.0
2011-12-01 12:15:00,63.97,63.97,63.93,63.97,4400.0,50.1411,50.1411,50.1098,50.1411,4400.0
2011-12-01 12:20:00,63.96,64.04,63.93,64.04,6000.0,50.1333,50.196,50.1098,50.196,6000.0
2011-12-01 12:25:00,64.05,64.05,64.03,64.05,11800.0,50.2038,50.2038,50.1882,50.2038,11800.0
2011-12-01 12:30:00,64.02,64.08,64.02,64.08,10100.0,50.1803,50.2274,50.1803,50.2274,10100.0
2011-12-01 12:35:00,64.07,64.07,63.99,64.01,8800.0,50.2195,50.2195,50.1568,50.1725,8800.0
2011-12-01 12:40:00,64.02,64.02,63.92,63.92,9500.0,50.1803,50.1803,50.1019,50.1019,9500.0
2011-12-01 12:45:00,63.93,63.95,63.89,63.93,18000.0,50.1098,50.1255,50.0784,50.1098,18000.0
2011-12-01 12:50:00,63.91,63.97,63.91,63.95,10600.0,50.0941,50.1411,50.0941,50.1255,10600.0
2011-12-01 12:55:00,63.93,63.93,63.79,63.79,12600.0,50.1098,50.1098,50.0,50.0,12600.0
2011-12-01 13:00:00,63.81,63.86,63.81,63.85,6600.0,50.0157,50.0549,50.0157,50.0471,6600.0
2011-12-01 13:05:00,63.85,63.87,63.83,63.83,3300.0,50.0471,50.0627,50.0314,50.0314,3300.0
2011-12-01 13:10:00,63.83,63.92,63.82,63.91,13700.0,50.0314,50.1019,50.0236,50.0941,13700.0
2011-12-01 13:15:00,63.9,63.98,63.9,63.98,3800.0,50.0863,50.149,50.0863,50.149,3800.0
2011-12-01 13:20:00,63.97,64.0,63.96,63.98,5600.0,50.1411,50.1646,50.1333,50.149,5600.0
2011-12-01 13:25:00,63.98,64.01,63.98,64.01,3300.0,50.149,50.1725,50.149,50.1725,3300.0
2011-12-01 13:30:00,64.0,64.04,64.0,64.01,6000.0,50.1646,50.196,50.1646,50.1725,6000.0
2011-12-01 13:35:00,64.02,64.02,63.98,63.98,4900.0,50.1803,50.1803,50.149,50.149,4900.0
2011-12-01 13:40:00,64.0,64.11,64.0,64.1,13900.0,50.1646,50.2509,50.1646,50.243,13900.0
2011-12-01 13:45:00,64.1,64.15,64.08,64.15,8200.0,50.243,50.2822,50.2274,50.2822,8200.0
2011-12-01 13:50:00,64.15,64.17,64.13,64.13,3500.0,50.2822,50.2979,50.2665,50.2665,3500.0
2011-12-01 13:55:00,64.12,64.25,64.12,64.24,20200.0,50.2587,50.3606,50.2587,50.3528,20200.0
2011-12-01 14:00:00,64.23,64.24,64.16,64.16,10200.0,50.3449,50.3528,50.2901,50.2901,10200.0
2011-12-01 14:05:00,64.15,64.18,64.11,64.16,34800.0,50.2822,50.3057,50.2509,50.2901,34800.0
2011-12-01 14:10:00,64.16,64.17,64.11,64.11,32500.0,50.2901,50.2979,50.2509,50.2509,32500.0
2011-12-01 14:15:00,64.12,64.15,64.08,64.08,16100.0,50.2587,50.2822,50.2274,50.2274,16100.0
2011-12-01 14:20:00,64.08,64.14,64.08,64.11,8500.0,50.2274,50.2744,50.2274,50.2509,8500.0
2011-12-01 14:25:00,64.11,64.17,64.11,64.15,5400.0,50.2509,50.2979,50.2509,50.2822,5400.0
2011-12-01 14:30:00,64.13,64.13,64.07,64.08,7200.0,50.2665,50.2665,50.2195,50.2274,7200.0
2011-12-01 14:35:00,64.08,64.13,64.07,64.13,5600.0,50.2274,50.2665,50.2195,50.2665,5600.0
2011-12-01 14:40:00,64.14,64.14,64.06,64.07,6300.0,50.2744,50.2744,50.2117,50.2195,6300.0
2011-12-01 14:45:00,64.09,64.22,64.09,64.18,17400.0,50.2352,50.3371,50.2352,50.3057,17400.0
2011-12-01 14:50:00,64.19,64.2,64.14,64.18,52700.0,50.3136,50.3214,50.2744,50.3057,52700.0
2011-12-01 14:55:00,64.17,64.2,64.12,64.13,31800.0,50.2979,50.3214,50.2587,50.2665,31800.0
2011-12-01 15:00:00,64.12,64.16,64.11,64.14,53200.0,50.2587,50.2901,50.2509,50.2744,53200.0
2011-12-01 15:05:00,64.13,64.16,64.0,64.01,36600.0,50.2665,50.2901,50.1646,50.1725,36600.0
2011-12-01 15:10:00,64.01,64.08,64.0,64.08,45300.0,50.1725,50.2274,50.1646,50.2274,45300.0
2011-12-01 15:15:00,64.07,64.1,64.07,64.08,20800.0,50.2195,50.243,50.2195,50.2274,20800.0
2011-12-01 15:20:00,64.08,64.11,64.04,64.11,19400.0,50.2274,50.2509,50.196,50.2509,19400.0
2011-12-01 15:25:00,64.12,64.21,64.12,64.21,15100.0,50.2587,50.3292,50.2587,50.3292,15100.0
2011-12-01 15:30:00,64.21,64.21,64.13,64.13,4100.0,50.3292,50.3292,50.2665,50.2665,4100.0
2011-12-01 15:35:00,64.13,64.17,64.09,64.09,9200.0,50.2665,50.2979,50.2352,50.2352,9200.0
2011-12-01 15:40:00,64.09,64.1,64.02,64.03,37800.0,50.2352,50.243,50.1803,50.1882,37800.0
2011-12-01 15:45:00,64.01,64.04,63.95,64.01,29500.0,50.1725,50.196,50.1255,50.1725,29500.0
2011-12-01 15:50:00,64.02,64.05,63.97,63.98,33500.0,50.1803,50.2038,50.1411,50.149,33500.0
2011-12-01 15:55:00,63.97,64.03,63.9,64.03,58800.0,50.1411,50.1882,50.0863,50.1882,58800.0
2011-12-02 09:30:00,64.65,64.69,64.53,64.6,79200.0,50.6741,50.7055,50.5801,50.6349,79200.0
2011-12-02 09:35:00,64.58,64.66,64.55,64.56,53800.0,50.6193,50.682,50.5957,50.6036,53800.0
2011-12-02 09:40:00,64.57,64.57,64.46,64.5,16900.0,50.6114,50.6114,50.5252,50.5566,16900.0
2011-12-02 09:45:00,64.48,64.57,64.45,64.5,19000.0,50.5409,50.6114,50.5174,50.5566,19000.0
2011-12-02 09:50:00,64.49,64.55,64.45,64.55,18000.0,50.5487,50.5957,50.5174,50.5957,18000.0
2011-12-02 09:55:00,64.53,64.62,64.53,64.62,9500.0,50.5801,50.6506,50.5801,50.6506,9500.0
2011-12-02 10:00:00,64.6,64.72,64.59,64.68,21600.0,50.6349,50.729,50.6271,50.6976,21600.0
2011-12-02 10:05:00,64.68,64.72,64.64,64.65,18900.0,50.6976,50.729,50.6663,50.6741,18900.0
2011-12-02 10:10:00,64.65,64.81,64.65,64.77,51900.0,50.6741,50.7995,50.6741,50.7682,51900.0
2011-12-02 10:15:00,64.77,64.82,64.77,64.82,11500.0,50.7682,50.8074,50.7682,50.8074,11500.0
2011-12-02 10:20:00,64.83,64.87,64.8,64.84,35800.0,50.8152,50.8466,50.7917,50.8231,35800.0
2011-12-02 10:25:00,64.83,64.87,64.77,64.8,21300.0,50.8152,50.8466,50.7682,50.7917,21300.0
2011-12-02 10:30:00,64.82,64.86,64.77,64.81,21200.0,50.8074,50.8387,50.7682,50.7995,21200.0
2011-12-02 10:35:00,64.82,64.83,64.75,64.8,28100.0,50.8074,50.8152,50.7525,50.7917,28100.0
2011-12-02 10:40:00,64.79,64.79,64.7,64.73,29800.0,50.7839,50.7839,50.7133,50.7368,29800.0
2011-12-02 10:45:00,64.72,64.73,64.67,64.71,8400.0,50.729,50.7368,50.6898,50.7212,8400.0
2011-12-02 10:50:00,64.71,64.78,64.69,64.77,17100.0,50.7212,50.776,50.7055,50.7682,17100.0
2011-12-02 10:55:00,64.78,64.8,64.71,64.72,20400.0,50.776,50.7917,50.7212,50.729,20400.0
2011-12-02 11:00:00,64.71,64.76,64.58,64.58,19900.0,50.7212,50.7603,50.6193,50.6193,19900.0
2011-12-02 11:05:00,64.56,64.57,64.49,64.52,16700.0,50.6036,50.6114,50.5487,50.5722,16700.0
2011-12-02 11:10:00,64.51,64.53,64.42,64.42,20400.0,50.5644,50.5801,50.4938,50.4938,20400.0
2011-12-02 11:15:00,64.41,64.5,64.4,64.5,25700.0,50.486,50.5566,50.4782,50.5566,25700.0
2011-12-02 11:20:00,64.49,64.52,64.48,64.49,9000.0,50.5487,50.5722,50.5409,50.5487,9000.0
2011-12-02 11:25:00,64.49,64.55,64.44,64.54,9600.0,50.5487,50.5957,50.5095,50.5879,9600.0
2011-12-02 11:30:00,64.56,64.61,64.51,64.52,35300.0,50.6036,50.6428,50.5644,50.5722,35300.0
2011-12-02 11:35:00,64.52,64.54,64.42,64.48,13600.0,50.5722,50.5879,50.4938,50.5409,13600.0
2011-12-02 11:40:00,64.47,64.49,64.32,64.32,19200.0,50.533,50.5487,50.4155,50.4155,19200.0
2011-12-02 11:45:00,64.33,64.36,64.2,64.2,4300.0,50.4233,50.4468,50.3214,50.3214,4300.0
2011-12-02 11:50:00,64.2,64.32,64.19,64.32,12100.0,50.3214,50.4155,50.3136,50.4155,12100.0
2011-12-02 11:55:00,64.31,64.36,64.31,64.34,33800.0,50.4076,50.4468,50.4076,50.4311,33800.0
2011-12-02 12:00:00,64.34,64.35,64.23,64.27,121700.0,50.4311,50.439,50.3449,50.3763,121700.0
2011-12-02 12:05:00,64.28,64.38,64.27,64.34,16300.0,50.3841,50.4625,50.3763,50.4311,16300.0
2011-12-02 12:10:00,64.34,64.39,64.28,64.29,10800.0,50.4311,50.4703,50.3841,50.392,10800.0
2011-12-02 12:15:00,64.29,64.33,64.27,64.31,9300.0,50.392,50.4233,50.3763,50.4076,9300.0
2011-12-02 12:20:00,64.36,64.43,64.35,64.41,37400.0,50.4468,50.5017,50.439,50.486,37400.0
2011-12-02 12:25:00,64.41,64.42,64.36,64.36,19800.0,50.486,50.4938,50.4468,50.4468,19800.0
2011-12-02 12:30:00,64.36,64.4,64.33,64.4,18500.0,50.4468,50.4782,50.4233,50.4782,18500.0
2011-12-02 12:35:00,64.4,64.41,64.34,64.41,30100.0,50.4782,50.486,50.4311,50.486,30100.0
2011-12-02 12:40:00,64.4,64.42,64.35,64.36,16800.0,50.4782,50.4938,50.439,50.4468,16800.0
2011-12-02 12:45:00,64.35,64.47,64.32,64.47,10300.0,50.439,50.533,50.4155,50.533,10300.0
2011-12-02 12:50:00,64.45,64.47,64.42,64.46,9600.0,50.5174,50.533,50.4938,50.5252,9600.0
2011-12-02 12:55:00,64.47,64.48,64.43,64.43,1600.0,50.533,50.5409,50.5017,50.5017,1600.0
2011-12-02 13:00:00,64.39,64.44,64.38,64.41,9100.0,50.4703,50.5095,50.4625,50.486,9100.0
2011-12-02 13:05:00,64.41,64.41,64.33,64.37,7700.0,50.486,50.486,50.4233,50.4547,7700.0
2011-12-02 13:10:00,64.33,64.36,64.29,64.29,4800.0,50.4233,50.4468,50.392,50.392,4800.0
2011-12-02 13:15:00,64.25,64.35,64.25,64.34,5900.0,50.3606,50.439,50.3606,50.4311,5900.0
2011-12-02 13:20:00,64.34,64.4,64.34,64.37,14300.0,50.4311,50.4782,50.4311,50.4547,14300.0
2011-12-02 13:25:00,64.39,64.39,64.32,64.32,6700.0,50.4703,50.4703,50.4155,50.4155,6700.0
2011-12-02 13:30:00,64.32,64.32,64.26,64.29,9800.0,50.4155,50.4155,50.3684,50.392,9800.0
2011-12-02 13:35:00,64.29,64.31,64.25,64.26,24000.0,50.392,50.4076,50.3606,50.3684,24000.0
2011-12-02 13:40:00,64.27,64.32,64.26,64.28,18600.0,50.3763,50.4155,50.3684,50.3841,18600.0
2011-12-02 13:45:00,64.3,64.41,64.3,64.35,17500.0,50.3998,50.486,50.3998,50.439,17500.0
2011-12-02 13:50:00,64.35,64.37,64.27,64.29,15100.0,50.439,50.4547,50.3763,50.392,15100.0
2011-12-02 13:55:00,64.29,64.33,64.29,64.33,15600.0,50.392,50.4233,50.392,50.4233,15600.0
2011-12-02 14:00:00,64.33,64.34,64.23,64.24,98400.0,50.4233,50.4311,50.3449,50.3528,98400.0
2011-12-02 14:05:00,64.24,64.25,64.15,64.25,25700.0,50.3528,50.3606,50.2822,50.3606,25700.0
2011-12-02 14:10:00,64.25,64.3,64.23,64.27,16500.0,50.3606,50.3998,50.3449,50.3763,16500.0
2011-12-02 14:15:00,64.27,64.27,64.23,64.26,13200.0,50.3763,50.3763,50.3449,50.3684,13200.0
2011-12-02 14:20:00,64.27,64.31,64.24,64.31,11200.0,50.3763,50.4076,50.3528,50.4076,11200.0
2011-12-02 14:25:00,64.32,64.35,64.28,64.28,5700.0,50.4155,50.439,50.3841,50.3841,5700.0
2011-12-02 14:30:00,64.27,64.27,64.21,64.22,9000.0,50.3763,50.3763,50.3292,50.3371,9000.0
2011-12-02 14:35:00,64.22,64.22,64.18,64.21,4400.0,50.3371,50.3371,50.3057,50.3292,4400.0
2011-12-02 14:40:00,64.22,64.24,64.21,64.23,3400.0,50.3371,50.3528,50.3292,50.3449,3400.0
2011-12-02 14:45:00,64.23,64.3,64.22,64.25,7800.0,50.3449,50.3998,50.3371,50.3606,7800.0
2011-12-02 14:50:00,64.26,64.27,64.2,64.21,7500.0,50.3684,50.3763,50.3214,50.3292,7500.0
2011-12-02 14:55:00,64.21,64.23,64.1,64.14,5700.0,50.3292,50.3449,50.243,50.2744,5700.0
2011-12-02 15:00:00,64.13,64.22,64.11,64.21,10900.0,50.2665,50.3371,50.2509,50.3292,10900.0
2011-12-02 15:05:00,64.22,64.24,64.16,64.16,23000.0,50.3371,50.3528,50.2901,50.2901,23000.0
2011-12-02 15:10:00,64.16,64.26,64.16,64.24,30700.0,50.2901,50.3684,50.2901,50.3528,30700.0
2011-12-02 15:15:00,64.22,64.27,64.17,64.18,28200.0,50.3371,50.3763,50.2979,50.3057,28200.0
2011-12-02 15:20:00,64.18,64.2,64.15,64.19,16700.0,50.3057,50.3214,50.2822,50.3136,16700.0
2011-12-02 15:25:00,64.17,64.18,64.1,64.16,35400.0,50.2979,50.3057,50.243,50.2901,35400.0
2011-12-02 15:30:00,64.15,64.16,64.08,64.13,15400.0,50.2822,50.2901,50.2274,50.2665,15400.0
2011-12-02 15:35:00,64.12,64.24,64.1,64.18,20300.0,50.2587,50.3528,50.243,50.3057,20300.0
2011-12-02 15:40:00,64.18,64.21,64.09,64.09,27200.0,50.3057,50.3292,50.2352,50.2352,27200.0
2011-12-02 15:45:00,64.08,64.08,63.99,64.0,48500.0,50.2274,50.2274,50.1568,50.1646,48500.0
2011-12-02 15:50:00,64.0,64.08,63.96,64.05,46300.0,50.1646,50.2274,50.1333,50.2038,46300.0
2011-12-02 15:55:00,64.05,64.14,64.02,64.02,38700.0,50.2038,50.2744,50.1803,50.1803,38700.0
2011-12-05 09:30:00,64.94,65.0,64.85,64.93,87300.0,50.9014,50.9485,50.8309,50.8936,87300.0
2011-12-05 09:35:00,64.95,64.99,64.86,64.89,47700.0,50.9093,50.9406,50.8387,50.8622,47700.0
2011-12-05 09:40:00,64.88,64.9,64.82,64.85,45000.0,50.8544,50.8701,50.8074,50.8309,45000.0
2011-12-05 09:45:00,64.86,64.91,64.84,64.86,71100.0,50.8387,50.8779,50.8231,50.8387,71100.0
2011-12-05 09:50:00,64.85,64.97,64.85,64.97,39300.0,50.8309,50.925,50.8309,50.925,39300.0
2011-12-05 09:55:00,64.97,65.04,64.97,65.02,50700.0,50.925,50.9798,50.925,50.9641,50700.0
2011-12-05 10:00:00,65.0,65.03,64.89,64.96,33400.0,50.9485,50.972,50.8622,50.9171,33400.0
2011-12-05 10:05:00,64.97,65.0,64.88,64.99,22600.0,50.925,50.9485,50.8544,50.9406,22600.0
2011-12-05 10:10:00,64.99,65.08,64.98,65.06,21800.0,50.9406,51.0112,50.9328,50.9955,21800.0
2011-12-05 10:15:00,65.07,65.07,64.99,65.05,23100.0,51.0033,51.0033,50.9406,50.9877,23100.0
2011-12-05 10:20:00,65.05,65.1,65.04,65.08,31300.0,50.9877,51.0268,50.9798,51.0112,31300.0
2011-12-05 10:25:00,65.09,65.17,65.05,65.12,19000.0,51.019,51.0817,50.9877,51.0425,19000.0
2011-12-05 10:30:00,65.14,65.21,65.14,65.15,22400.0,51.0582,51.1131,51.0582,51.066,22400.0
2011-12-05 10:35:00,65.15,65.2,65.15,65.15,31100.0,51.066,51.1052,51.066,51.066,31100.0
2011-12-05 10:40:00,65.15,65.17,65.12,65.14,29000.0,51.066,51.0817,51.0425,51.0582,29000.0
2011-12-05 10:45:00,65.15,65.19,65.12,65.13,12700.0,51.066,51.0974,51.0425,51.0504,12700.0
2011-12-05 10:50:00,65.14,65.16,65.11,65.13,17800.0,51.0582,51.0739,51.0347,51.0504,17800.0
2011-12-05 10:55:00,65.11,65.12,65.08,65.09,21700.0,51.0347,51.0425,51.0112,51.019,21700.0
2011-12-05 11:00:00,65.08,65.1,65.07,65.09,11800.0,51.0112,51.0268,51.0033,51.019,11800.0
2011-12-05 11:05:00,65.09,65.11,65.07,65.11,16100.0,51.019,51.0347,51.0033,51.0347,16100.0
2011-12-05 11:10:00,65.1,65.11,65.07,65.1,17200.0,51.0268,51.0347,51.0033,51.0268,17200.0
2011-12-05 11:15:00,65.1,65.14,65.1,65.13,17700.0,51.0268,51.0582,51.0268,51.0504,17700.0
2011-12-05 11:20:00,65.12,65.12,65.0,65.02,21300.0,51.0425,51.0425,50.9485,50.9641,21300.0
2011-12-05 11:25:00,65.01,65.08,65.01,65.08,15700.0,50.9563,51.0112,50.9563,51.0112,15700.0
2011-12-05 11:30:00,65.08,65.09,65.05,65.05,15800.0,51.0112,51.019,50.9877,50.9877,15800.0
2011-12-05 11:35:00,65.04,65.08,65.02,65.08,8400.0,50.9798,51.0112,50.9641,51.0112,8400.0
2011-12-05 11:40:00,65.1,65.1,65.07,65.08,8700.0,51.0268,51.0268,51.0033,51.0112,8700.0
2011-12-05 11:45:00,65.1,65.11,65.09,65.1,8800.0,51.0268,51.0347,51.019,51.0268,8800.0
2011-12-05 11:50:00,65.1,65.1,65.05,65.07,3000.0,51.0268,51.0268,50.9877,51.0033,3000.0
2011-12-05 11:55:00,65.08,65.09,65.05,65.06,9800.0,51.0112,51.019,50.9877,50.9955,9800.0
2011-12-05 12:00:00,65.06,65.08,65.03,65.07,10000.0,50.9955,51.0112,50.972,51.0033,10000.0
2011-12-05 12:05:00,65.07,65.16,65.07,65.12,26600.0,51.0033,51.0739,51.0033,51.0425,26600.0
2011-12-05 12:10:00,65.12,65.12,65.09,65.09,9200.0,51.0425,51.0425,51.019,51.019,9200.0
2011-12-05 12:15:00,65.1,65.13,65.1,65.13,12400.0,51.0268,51.0504,51.0268,51.0504,12400.0
2011-12-05 12:20:00,65.13,65.14,65.08,65.11,7900.0,51.0504,51.0582,51.0112,51.0347,7900.0
2011-12-05 12:25:00,65.11,65.11,65.08,65.08,4000.0,51.0347,51.0347,51.0112,51.0112,4000.0
2011-12-05 12:30:00,65.07,65.14,65.07,65.14,11600.0,51.0033,51.0582,51.0033,51.0582,11600.0
2011-12-05 12:35:00,65.17,65.18,65.13,65.13,41100.0,51.0817,51.0896,51.0504,51.0504,41100.0
2011-12-05 12:40:00,65.13,65.15,65.12,65.15,3500.0,51.0504,51.066,51.0425,51.066,3500.0
2011-12-05 12:45:00,65.18,65.2,65.18,65.2,1800.0,51.0896,51.1052,51.0896,51.1052,1800.0
2011-12-05 12:50:00,65.19,65.23,65.18,65.23,14400.0,51.0974,51.1287,51.0896,51.1287,14400.0
2011-12-05 12:55:00,65.25,65.25,65.19,65.19,15200.0,51.1444,51.1444,51.0974,51.0974,15200.0
2011-12-05 13:00:00,65.2,65.2,65.17,65.17,5100.0,51.1052,51.1052,51.0817,51.0817,5100.0
2011-12-05 13:05:00,65.19,65.19,65.16,65.17,15400.0,51.0974,51.0974,51.0739,51.0817,15400.0
2011-12-05 13:10:00,65.17,65.18,65.15,65.16,5100.0,51.0817,51.0896,51.066,51.0739,5100.0
2011-12-05 13:15:00,65.15,65.16,65.13,65.14,7200.0,51.066,51.0739,51.0504,51.0582,7200.0
2011-12-05 13:20:00,65.15,65.15,65.09,65.09,9800.0,51.066,51.066,51.019,51.019,9800.0
2011-12-05 13:25:00,65.1,65.13,65.09,65.12,14200.0,51.0268,51.0504,51.019,51.0425,14200.0
2011-12-05 13:30:00,65.13,65.13,65.1,65.12,8100.0,51.0504,51.0504,51.0268,51.0425,8100.0
2011-12-05 13:35:00,65.12,65.19,65.11,65.15,34700.0,51.0425,51.0974,51.0347,51.066,34700.0
2011-12-05 13:40:00,65.15,65.16,64.9,64.94,44800.0,51.066,51.0739,50.8701,50.9014,44800.0
2011-12-05 13:45:00,64.95,65.01,64.77,64.78,45200.0,50.9093,50.9563,50.7682,50.776,45200.0
2011-12-05 13:50:00,64.78,64.87,64.75,64.77,48900.0,50.776,50.8466,50.7525,50.7682,48900.0
2011-12-05 13:55:00,64.76,64.87,64.75,64.8,78400.0,50.7603,50.8466,50.7525,50.7917,78400.0
2011-12-05 14:00:00,64.8,64.8,64.71,64.73,22300.0,50.7917,50.7917,50.7212,50.7368,22300.0
2011-12-05 14:05:00,64.69,64.69,64.58,64.62,14200.0,50.7055,50.7055,50.6193,50.6506,14200.0
2011-12-05 14:10:00,64.66,64.7,64.64,64.66,13300.0,50.682,50.7133,50.6663,50.682,13300.0
2011-12-05 14:15:00,64.64,64.72,64.57,64.7,29200.0,50.6663,50.729,50.6114,50.7133,29200.0
2011-12-05 14:20:00,64.73,64.74,64.66,64.67,14700.0,50.7368,50.7447,50.682,50.6898,14700.0
2011-12-05 14:25:00,64.66,64.73,64.61,64.71,18100.0,50.682,50.7368,50.6428,50.7212,18100.0
2011-12-05 14:30:00,64.72,64.72,64.61,64.64,16100.0,50.729,50.729,50.6428,50.6663,16100.0
2011-12-05 14:35:00,64.63,64.72,64.62,64.7,11600.0,50.6585,50.729,50.6506,50.7133,11600.0
2011-12-05 14:40:00,64.7,64.72,64.64,64.66,3300.0,50.7133,50.729,50.6663,50.682,3300.0
2011-12-05 14:45:00,64.65,64.72,64.64,64.72,7000.0,50.6741,50.729,50.6663,50.729,7000.0
2011-12-05 14:50:00,64.72,64.73,64.68,64.7,10500.0,50.729,50.7368,50.6976,50.7133,10500.0
2011-12-05 14:55:00,64.75,64.81,64.74,64.79,9400.0,50.7525,50.7995,50.7447,50.7839,9400.0
2011-12-05 15:00:00,64.79,64.8,64.72,64.78,20300.0,50.7839,50.7917,50.729,50.776,20300.0
2011-12-05 15:05:00,64.8,64.85,64.5,64.58,53000.0,50.7917,50.8309,50.5566,50.6193,53000.0
2011-12-05 15:10:00,64.56,64.62,64.52,64.52,36300.0,50.6036,50.6506,50.5722,50.5722,36300.0
2011-12-05 15:15:00,64.49,64.49,64.35,64.43,81000.0,50.5487,50.5487,50.439,50.5017,81000.0
2011-12-05 15:20:00,64.44,64.49,64.39,64.45,24200.0,50.5095,50.5487,50.4703,50.5174,24200.0
2011-12-05 15:25:00,64.44,64.48,64.37,64.4,34500.0,50.5095,50.5409,50.4547,50.4782,34500.0
2011-12-05 15:30:00,64.4,64.5,64.36,64.48,11700.0,50.4782,50.5566,50.4468,50.5409,11700.0
2011-12-05 15:35:00,64.46,64.48,64.4,64.43,62300.0,50.5252,50.5409,50.4782,50.5017,62300.0
2011-12-05 15:40:00,64.43,64.5,64.37,64.47,11500.0,50.5017,50.5566,50.4547,50.533,11500.0
2011-12-05 15:45:00,64.45,64.61,64.45,64.58,46200.0,50.5174,50.6428,50.5174,50.6193,46200.0
2011-12-05 15:50:00,64.59,64.69,64.54,64.69,40300.0,50.6271,50.7055,50.5879,50.7055,40300.0
2011-12-05 15:55:00,64.68,64.75,64.62,64.73,130600.0,50.6976,50.7525,50.6506,50.7368,130600.0
2011-12-06 09:30:00,64.77,64.77,64.71,64.76,41300.0,50.7682,50.7682,50.7212,50.7603,41300.0
2011-12-06 09:35:00,64.73,64.83,64.72,64.73,41700.0,50.7368,50.8152,50.729,50.7368,41700.0
2011-12-06 09:40:00,64.74,64.74,64.59,64.6,14100.0,50.7447,50.7447,50.6271,50.6349,14100.0
2011-12-06 09:45:00,64.59,64.59,64.48,64.48,20800.0,50.6271,50.6271,50.5409,50.5409,20800.0
2011-12-06 09:50:00,64.47,64.54,64.47,64.53,8700.0,50.533,50.5879,50.533,50.5801,8700.0
2011-12-06 09:55:00,64.54,64.64,64.54,64.6,7000.0,50.5879,50.6663,50.5879,50.6349,7000.0
2011-12-06 10:00:00,64.6,64.74,64.6,64.73,16000.0,50.6349,50.7447,50.6349,50.7368,16000.0
2011-12-06 10:05:00,64.7,64.73,64.66,64.69,9800.0,50.7133,50.7368,50.682,50.7055,9800.0
2011-12-06 10:10:00,64.69,64.7,64.57,64.68,8100.0,50.7055,50.7133,50.6114,50.6976,8100.0
2011-12-06 10:15:00,64.69,64.72,64.69,64.7,3200.0,50.7055,50.729,50.7055,50.7133,3200.0
2011-12-06 10:20:00,64.7,64.81,64.61,64.79,8400.0,50.7133,50.7995,50.6428,50.7839,8400.0
2011-12-06 10:25:00,64.77,64.8,64.75,64.8,4900.0,50.7682,50.7917,50.7525,50.7917,4900.0
2011-12-06 10:30:00,64.81,64.88,64.77,64.77,12800.0,50.7995,50.8544,50.7682,50.7682,12800.0
2011-12-06 10:35:00,64.77,64.81,64.73,64.8,12900.0,50.7682,50.7995,50.7368,50.7917,12900.0
2011-12-06 10:40:00,64.8,64.81,64.7,64.72,50200.0,50.7917,50.7995,50.7133,50.729,50200.0
2011-12-06 10:45:00,64.72,64.77,64.67,64.75,15100.0,50.729,50.7682,50.6898,50.7525,15100.0
2011-12-06 10:50:00,64.75,64.77,64.68,64.69,17900.0,50.7525,50.7682,50.6976,50.7055,17900.0
2011-12-06 10:55:00,64.67,64.69,64.62,64.64,5400.0,50.6898,50.7055,50.6506,50.6663,5400.0
2011-12-06 11:00:00,64.65,64.67,64.63,64.66,8800.0,50.6741,50.6898,50.6585,50.682,8800.0
2011-12-06 11:05:00,64.66,64.69,64.6,64.6,5900.0,50.682,50.7055,50.6349,50.6349,5900.0
2011-12-06 11:10:00,64.59,64.67,64.58,64.67,7700.0,50.6271,50.6898,50.6193,50.6898,7700.0
2011-12-06 11:15:00,64.67,64.67,64.59,64.6,13000.0,50.6898,50.6898,50.6271,50.6349,13000.0
2011-12-06 11:20:00,64.61,64.71,64.61,64.68,12000.0,50.6428,50.7212,50.6428,50.6976,12000.0
2011-12-06 11:25:00,64.66,64.67,64.61,64.61,4000.0,50.682,50.6898,50.6428,50.6428,4000.0
2011-12-06 11:30:00,64.59,64.64,64.56,64.57,5700.0,50.6271,50.6663,50.6036,50.6114,5700.0
2011-12-06 11:35:00,64.51,64.56,64.5,64.54,11100.0,50.5644,50.6036,50.5566,50.5879,11100.0
2011-12-06 11:40:00,64.54,64.56,64.52,64.54,10200.0,50.5879,50.6036,50.5722,50.5879,10200.0
2011-12-06 11:45:00,64.53,64.53,64.46,64.49,21800.0,50.5801,50.5801,50.5252,50.5487,21800.0
2011-12-06 11:50:00,64.49,64.57,64.48,64.57,8900.0,50.5487,50.6114,50.5409,50.6114,8900.0
2011-12-06 11:55:00,64.57,64.7,64.57,64.66,14300.0,50.6114,50.7133,50.6114,50.682,14300.0
2011-12-06 12:00:00,64.64,64.65,64.59,64.59,13300.0,50.6663,50.6741,50.6271,50.6271,13300.0
2011-12-06 12:05:00,64.6,64.62,64.56,64.61,7000.0,50.6349,50.6506,50.6036,50.6428,7000.0
2011-12-06 12:10:00,64.62,64.69,64.62,64.66,7700.0,50.6506,50.7055,50.6506,50.682,7700.0
2011-12-06 12:15:00,64.65,64.68,64.64,64.64,12700.0,50.6741,50.6976,50.6663,50.6663,12700.0
2011-12-06 12:20:00,64.64,64.65,64.57,64.61,2100.0,50.6663,50.6741,50.6114,50.6428,2100.0
2011-12-06 12:25:00,64.59,64.61,64.56,64.61,8000.0,50.6271,50.6428,50.6036,50.6428,8000.0
2011-12-06 12:30:00,64.63,64.63,64.58,64.58,400.0,50.6585,50.6585,50.6193,50.6193,400.0
2011-12-06 12:35:00,64.59,64.67,64.57,64.66,5700.0,50.6271,50.6898,50.6114,50.682,5700.0
2011-12-06 12:40:00,64.67,64.68,64.63,64.63,5400.0,50.6898,50.6976,50.6585,50.6585,5400.0
2011-12-06 12:45:00,64.64,64.67,64.62,64.62,13900.0,50.6663,50.6898,50.6506,50.6506,13900.0
2011-12-06 12:50:00,64.62,64.65,64.6,64.63,11100.0,50.6506,50.6741,50.6349,50.6585,11100.0
2011-12-06 12:55:00,64.63,64.65,64.6,64.62,43600.0,50.6585,50.6741,50.6349,50.6506,43600.0
2011-12-06 13:00:00,64.63,64.63,64.6,64.63,59000.0,50.6585,50.6585,50.6349,50.6585,59000.0
2011-12-06 13:05:00,64.62,64.62,64.6,64.61,9700.0,50.6506,50.6506,50.6349,50.6428,9700.0
2011-12-06 13:10:00,64.6,64.63,64.56,64.62,15900.0,50.6349,50.6585,50.6036,50.6506,15900.0
2011-12-06 13:15:00,64.64,64.73,64.64,64.7,6900.0,50.6663,50.7368,50.6663,50.7133,6900.0
2011-12-06 13:20:00,64.71,64.76,64.69,64.75,8100.0,50.7212,50.7603,50.7055,50.7525,8100.0
2011-12-06 13:25:00,64.76,64.79,64.75,64.77,14600.0,50.7603,50.7839,50.7525,50.7682,14600.0
2011-12-06 13:30:00,64.78,64.8,64.76,64.78,20900.0,50.776,50.7917,50.7603,50.776,20900.0
2011-12-06 13:35:00,64.77,64.79,64.75,64.78,7700.0,50.7682,50.7839,50.7525,50.776,7700.0
2011-12-06 13:40:00,64.77,64.78,64.7,64.71,18900.0,50.7682,50.776,50.7133,50.7212,18900.0
2011-12-06 13:45:00,64.7,64.72,64.68,64.71,5300.0,50.7133,50.729,50.6976,50.7212,5300.0
2011-12-06 13:50:00,64.7,64.74,64.69,64.73,6100.0,50.7133,50.7447,50.7055,50.7368,6100.0
2011-12-06 13:55:00,64.74,64.75,64.69,64.69,6400.0,50.7447,50.7525,50.7055,50.7055,6400.0
2011-12-06 14:00:00,64.7,64.71,64.64,64.67,9700.0,50.7133,50.7212,50.6663,50.6898,9700.0
2011-12-06 14:05:00,64.67,64.69,64.66,64.69,8200.0,50.6898,50.7055,50.682,50.7055,8200.0
2011-12-06 14:10:00,64.68,64.7,64.66,64.69,8700.0,50.6976,50.7133,50.682,50.7055,8700.0
2011-12-06 14:15:00,64.7,64.79,64.7,64.77,19800.0,50.7133,50.7839,50.7133,50.7682,19800.0
2011-12-06 14:20:00,64.75,64.77,64.68,64.69,26900.0,50.7525,50.7682,50.6976,50.7055,26900.0
2011-12-06 14:25:00,64.7,64.76,64.7,64.74,9900.0,50.7133,50.7603,50.7133,50.7447,9900.0
2011-12-06 14:30:00,64.76,64.81,64.76,64.81,5000.0,50.7603,50.7995,50.7603,50.7995,5000.0
2011-12-06 14:35:00,64.79,64.92,64.75,64.91,21000.0,50.7839,50.8858,50.7525,50.8779,21000.0
2011-12-06 14:40:00,64.93,64.99,64.92,64.97,20400.0,50.8936,50.9406,50.8858,50.925,20400.0
2011-12-06 14:45:00,64.95,64.99,64.95,64.99,35400.0,50.9093,50.9406,50.9093,50.9406,35400.0
2011-12-06 14:50:00,64.99,65.06,64.97,65.06,32900.0,50.9406,50.9955,50.925,50.9955,32900.0
2011-12-06 14:55:00,65.08,65.09,65.02,65.02,15700.0,51.0112,51.019,50.9641,50.9641,15700.0
2011-12-06 15:00:00,65.04,65.07,65.02,65.04,14100.0,50.9798,51.0033,50.9641,50.9798,14100.0
2011-12-06 15:05:00,65.03,65.05,65.01,65.02,30100.0,50.972,50.9877,50.9563,50.9641,30100.0
2011-12-06 15:10:00,65.02,65.14,65.02,65.12,15800.0,50.9641,51.0582,50.9641,51.0425,15800.0
2011-12-06 15:15:00,65.1,65.14,65.05,65.06,13200.0,51.0268,51.0582,50.9877,50.9955,13200.0
2011-12-06 15:20:00,65.07,65.09,65.03,65.05,17800.0,51.0033,51.019,50.972,50.9877,17800.0
2011-12-06 15:25:00,65.04,65.07,64.9,64.9,32300.0,50.9798,51.0033,50.8701,50.8701,32300.0
2011-12-06 15:30:00,64.92,64.97,64.91,64.96,16300.0,50.8858,50.925,50.8779,50.9171,16300.0
2011-12-06 15:35:00,64.97,65.01,64.96,64.96,15300.0,50.925,50.9563,50.9171,50.9171,15300.0
2011-12-06 15:40:00,64.97,65.0,64.89,64.91,14000.0,50.925,50.9485,50.8622,50.8779,14000.0
2011-12-06 15:45:00,64.91,64.97,64.85,64.89,15600.0,50.8779,50.925,50.8309,50.8622,15600.0
2011-12-06 15:50:00,64.88,64.89,64.81,64.83,22600.0,50.8544,50.8622,50.7995,50.8152,22600.0
2011-12-06 15:55:00,64.81,64.82,64.75,64.75,60000.0,50.7995,50.8074,50.7525,50.7525,60000.0
2011-12-07 09:30:00,64.52,64.52,64.25,64.26,43800.0,50.5722,50.5722,50.3606,50.3684,43800.0
2011-12-07 09:35:00,64.28,64.31,64.2,64.25,44800.0,50.3841,50.4076,50.3214,50.3606,44800.0
2011-12-07 09:40:00,64.25,64.25,64.1,64.17,24400.0,50.3606,50.3606,50.243,50.2979,24400.0
2011-12-07 09:45:00,64.17,64.23,64.14,64.23,23900.0,50.2979,50.3449,50.2744,50.3449,23900.0
2011-12-07 09:50:00,64.23,64.26,64.2,64.22,18800.0,50.3449,50.3684,50.3214,50.3371,18800.0
2011-12-07 09:55:00,64.22,64.31,64.14,64.28,21000.0,50.3371,50.4076,50.2744,50.3841,21000.0
2011-12-07 10:00:00,64.29,64.29,64.22,64.25,16100.0,50.392,50.392,50.3371,50.3606,16100.0
2011-12-07 10:05:00,64.24,64.26,64.14,64.15,15600.0,50.3528,50.3684,50.2744,50.2822,15600.0
2011-12-07 10:10:00,64.18,64.28,64.16,64.26,13600.0,50.3057,50.3841,50.2901,50.3684,13600.0
2011-12-07 10:15:00,64.27,64.28,64.19,64.22,37500.0,50.3763,50.3841,50.3136,50.3371,37500.0
2011-12-07 10:20:00,64.24,64.25,64.1,64.13,19400.0,50.3528,50.3606,50.243,50.2665,19400.0
2011-12-07 10:25:00,64.14,64.15,63.99,64.09,32800.0,50.2744,50.2822,50.1568,50.2352,32800.0
2011-12-07 10:30:00,64.06,64.11,63.98,64.08,34200.0,50.2117,50.2509,50.149,50.2274,34200.0
2011-12-07 10:35:00,64.06,64.11,64.01,64.11,23100.0,50.2117,50.2509,50.1725,50.2509,23100.0
2011-12-07 10:40:00,64.11,64.15,64.07,64.14,7800.0,50.2509,50.2822,50.2195,50.2744,7800.0
2011-12-07 10:45:00,64.13,64.25,64.13,64.23,32400.0,50.2665,50.3606,50.2665,50.3449,32400.0
2011-12-07 10:50:00,64.22,64.25,64.22,64.23,11600.0,50.3371,50.3606,50.3371,50.3449,11600.0
2011-12-07 10:55:00,64.22,64.24,64.13,64.24,15200.0,50.3371,50.3528,50.2665,50.3528,15200.0
2011-12-07 11:00:00,64.24,64.29,64.22,64.26,6200.0,50.3528,50.392,50.3371,50.3684,6200.0
2011-12-07 11:05:00,64.27,64.34,64.26,64.32,6000.0,50.3763,50.4311,50.3684,50.4155,6000.0
2011-12-07 11:10:00,64.3,64.32,64.27,64.29,24300.0,50.3998,50.4155,50.3763,50.392,24300.0
2011-12-07 11:15:00,64.29,64.31,64.24,64.29,5500.0,50.392,50.4076,50.3528,50.392,5500.0
2011-12-07 11:20:00,64.29,64.45,64.27,64.42,15600.0,50.392,50.5174,50.3763,50.4938,15600.0
2011-12-07 11:25:00,64.42,64.45,64.42,64.42,3300.0,50.4938,50.5174,50.4938,50.4938,3300.0
2011-12-07 11:30:00,64.48,64.54,64.45,64.5,24500.0,50.5409,50.5879,50.5174,50.5566,24500.0
2011-12-07 11:35:00,64.52,64.55,64.51,64.52,8400.0,50.5722,50.5957,50.5644,50.5722,8400.0
2011-12-07 11:40:00,64.53,64.55,64.49,64.51,10100.0,50.5801,50.5957,50.5487,50.5644,10100.0
2011-12-07 11:45:00,64.52,64.52,64.48,64.49,8100.0,50.5722,50.5722,50.5409,50.5487,8100.0
2011-12-07 11:50:00,64.51,64.54,64.49,64.49,14400.0,50.5644,50.5879,50.5487,50.5487,14400.0
2011-12-07 11:55:00,64.49,64.53,64.48,64.53,18000.0,50.5487,50.5801,50.5409,50.5801,18000.0
2011-12-07 12:00:00,64.54,64.6,64.54,64.54,23900.0,50.5879,50.6349,50.5879,50.5879,23900.0
2011-12-07 12:05:00,64.55,64.57,64.53,64.54,10300.0,50.5957,50.6114,50.5801,50.5879,10300.0
2011-12-07 12:10:00,64.54,64.55,64.46,64.49,12100.0,50.5879,50.5957,50.5252,50.5487,12100.0
2011-12-07 12:15:00,64.49,64.52,64.48,64.5,7700.0,50.5487,50.5722,50.5409,50.5566,7700.0
2011-12-07 12:20:00,64.5,64.56,64.5,64.55,6900.0,50.5566,50.6036,50.5566,50.5957,6900.0
2011-12-07 12:25:00,64.57,64.72,64.57,64.72,14600.0,50.6114,50.729,50.6114,50.729,14600.0
2011-12-07 12:30:00,64.7,64.72,64.68,64.69,17000.0,50.7133,50.729,50.6976,50.7055,17000.0
2011-12-07 12:35:00,64.69,64.71,64.67,64.68,6100.0,50.7055,50.7212,50.6898,50.6976,6100.0
2011-12-07 12:40:00,64.69,64.74,64.67,64.74,8000.0,50.7055,50.7447,50.6898,50.7447,8000.0
2011-12-07 12:45:00,64.75,64.77,64.71,64.73,18000.0,50.7525,50.7682,50.7212,50.7368,18000.0
2011-12-07 12:50:00,64.72,64.8,64.72,64.75,12200.0,50.729,50.7917,50.729,50.7525,12200.0
2011-12-07 12:55:00,64.76,64.79,64.75,64.75,6600.0,50.7603,50.7839,50.7525,50.7525,6600.0
2011-12-07 13:00:00,64.76,64.77,64.73,64.75,14200.0,50.7603,50.7682,50.7368,50.7525,14200.0
2011-12-07 13:05:00,64.73,64.75,64.7,64.7,7400.0,50.7368,50.7525,50.7133,50.7133,7400.0
2011-12-07 13:10:00,64.68,64.68,64.62,64.64,17800.0,50.6976,50.6976,50.6506,50.6663,17800.0
2011-12-07 13:15:00,64.64,64.71,64.63,64.71,8000.0,50.6663,50.7212,50.6585,50.7212,8000.0
2011-12-07 13:20:00,64.71,64.71,64.68,64.7,9400.0,50.7212,50.7212,50.6976,50.7133,9400.0
2011-12-07 13:25:00,64.7,64.76,64.69,64.73,7700.0,50.7133,50.7603,50.7055,50.7368,7700.0
2011-12-07 13:30:00,64.73,64.74,64.66,64.68,14300.0,50.7368,50.7447,50.682,50.6976,14300.0
2011-12-07 13:35:00,64.69,64.72,64.68,64.69,11300.0,50.7055,50.729,50.6976,50.7055,11300.0
2011-12-07 13:40:00,64.69,64.69,64.63,64.63,27800.0,50.7055,50.7055,50.6585,50.6585,27800.0
2011-12-07 13:45:00,64.63,64.64,64.56,64.59,8600.0,50.6585,50.6663,50.6036,50.6271,8600.0
2011-12-07 13:50:00,64.58,64.59,64.55,64.59,20700.0,50.6193,50.6271,50.5957,50.6271,20700.0
2011-12-07 13:55:00,64.61,64.63,64.6,64.61,14500.0,50.6428,50.6585,50.6349,50.6428,14500.0
2011-12-07 14:00:00,64.61,64.66,64.6,64.62,17200.0,50.6428,50.682,50.6349,50.6506,17200.0
2011-12-07 14:05:00,64.62,64.63,64.5,64.51,9700.0,50.6506,50.6585,50.5566,50.5644,9700.0
2011-12-07 14:10:00,64.52,64.53,64.49,64.49,4500.0,50.5722,50.5801,50.5487,50.5487,4500.0
2011-12-07 14:15:00,64.48,64.54,64.45,64.48,26400.0,50.5409,50.5879,50.5174,50.5409,26400.0
2011-12-07 14:20:00,64.48,64.56,64.48,64.54,6000.0,50.5409,50.6036,50.5409,50.5879,6000.0
2011-12-07 14:25:00,64.55,64.61,64.54,64.59,15200.0,50.5957,50.6428,50.5879,50.6271,15200.0
2011-12-07 14:30:00,64.59,64.64,64.53,64.58,2272000.0,50.6271,50.6663,50.5801,50.6193,2272000.0
2011-12-07 14:35:00,64.58,64.6,64.53,64.6,47200.0,50.6193,50.6349,50.5801,50.6349,47200.0
2011-12-07 14:40:00,64.6,64.61,64.43,64.45,16700.0,50.6349,50.6428,50.5017,50.5174,16700.0
2011-12-07 14:45:00,64.46,64.52,64.38,64.41,22700.0,50.5252,50.5722,50.4625,50.486,22700.0
2011-12-07 14:50:00,64.39,64.45,64.38,64.45,8700.0,50.4703,50.5174,50.4625,50.5174,8700.0
2011-12-07 14:55:00,64.45,64.45,64.4,64.45,11600.0,50.5174,50.5174,50.4782,50.5174,11600.0
2011-12-07 15:00:00,64.45,64.52,64.44,64.47,33200.0,50.5174,50.5722,50.5095,50.533,33200.0
2011-12-07 15:05:00,64.48,64.51,64.45,64.46,20700.0,50.5409,50.5644,50.5174,50.5252,20700.0
2011-12-07 15:10:00,64.45,64.47,64.41,64.44,47000.0,50.5174,50.533,50.486,50.5095,47000.0
2011-12-07 15:15:00,64.45,64.65,64.44,64.62,25400.0,50.5174,50.6741,50.5095,50.6506,25400.0
2011-12-07 15:20:00,64.62,64.72,64.62,64.7,37600.0,50.6506,50.729,50.6506,50.7133,37600.0
2011-12-07 15:25:00,64.7,64.76,64.7,64.74,33200.0,50.7133,50.7603,50.7133,50.7447,33200.0
2011-12-07 15:30:00,64.74,64.8,64.69,64.74,35100.0,50.7447,50.7917,50.7055,50.7447,35100.0
2011-12-07 15:35:00,64.75,64.97,64.74,64.97,33000.0,50.7525,50.925,50.7447,50.925,33000.0
2011-12-07 15:40:00,64.99,65.16,64.97,65.01,85300.0,50.9406,51.0739,50.925,50.9563,85300.0
2011-12-07 15:45:00,65.02,65.05,64.93,65.03,33300.0,50.9641,50.9877,50.8936,50.972,33300.0
2011-12-07 15:50:00,65.03,65.08,64.98,65.01,40800.0,50.972,51.0112,50.9328,50.9563,40800.0
2011-12-07 15:55:00,65.01,65.06,64.83,64.88,66400.0,50.9563,50.9955,50.8152,50.8544,66400.0
2011-12-08 09:30:00,64.45,64.5,64.32,64.46,61900.0,50.5174,50.5566,50.4155,50.5252,61900.0
2011-12-08 09:35:00,64.45,64.55,64.4,64.55,13700.0,50.5174,50.5957,50.4782,50.5957,13700.0
2011-12-08 09:40:00,64.54,64.56,64.4,64.44,44200.0,50.5879,50.6036,50.4782,50.5095,44200.0
2011-12-08 09:45:00,64.45,64.58,64.42,64.55,23700.0,50.5174,50.6193,50.4938,50.5957,23700.0
2011-12-08 09:50:00,64.54,64.62,64.45,64.47,31400.0,50.5879,50.6506,50.5174,50.533,31400.0
2011-12-08 09:55:00,64.45,64.46,64.41,64.41,24700.0,50.5174,50.5252,50.486,50.486,24700.0
2011-12-08 10:00:00,64.41,64.47,64.25,64.25,33100.0,50.486,50.533,50.3606,50.3606,33100.0
2011-12-08 10:05:00,64.25,64.29,64.17,64.18,42000.0,50.3606,50.392,50.2979,50.3057,42000.0
2011-12-08 10:10:00,64.18,64.31,64.18,64.29,32000.0,50.3057,50.4076,50.3057,50.392,32000.0
2011-12-08 10:15:00,64.29,64.32,64.15,64.17,19900.0,50.392,50.4155,50.2822,50.2979,19900.0
2011-12-08 10:20:00,64.15,64.2,64.1,64.15,29500.0,50.2822,50.3214,50.243,50.2822,29500.0
2011-12-08 10:25:00,64.15,64.21,64.11,64.16,17400.0,50.2822,50.3292,50.2509,50.2901,17400.0
2011-12-08 10:30:00,64.15,64.37,64.14,64.34,38100.0,50.2822,50.4547,50.2744,50.4311,38100.0
2011-12-08 10:35:00,64.33,64.34,64.27,64.31,8000.0,50.4233,50.4311,50.3763,50.4076,8000.0
2011-12-08 10:40:00,64.3,64.32,64.24,64.32,6300.0,50.3998,50.4155,50.3528,50.4155,6300.0
2011-12-08 10:45:00,64.32,64.42,64.31,64.38,13700.0,50.4155,50.4938,50.4076,50.4625,13700.0
2011-12-08 10:50:00,64.36,64.43,64.32,64.33,14700.0,50.4468,50.5017,50.4155,50.4233,14700.0
2011-12-08 10:55:00,64.35,64.36,64.2,64.2,15300.0,50.439,50.4468,50.3214,50.3214,15300.0
2011-12-08 11:00:00,64.19,64.2,64.13,64.16,13800.0,50.3136,50.3214,50.2665,50.2901,13800.0
2011-12-08 11:05:00,64.14,64.2,64.04,64.05,21600.0,50.2744,50.3214,50.196,50.2038,21600.0
2011-12-08 11:10:00,64.03,64.07,63.99,63.99,33700.0,50.1882,50.2195,50.1568,50.1568,33700.0
2011-12-08 11:15:00,63.98,64.03,63.93,63.98,36800.0,50.149,50.1882,50.1098,50.149,36800.0
2011-12-08 11:20:00,63.99,64.11,63.99,64.09,22200.0,50.1568,50.2509,50.1568,50.2352,22200.0
2011-12-08 11:25:00,64.09,64.09,63.97,63.97,7100.0,50.2352,50.2352,50.1411,50.1411,7100.0
2011-12-08 11:30:00,63.99,64.07,63.96,64.03,27400.0,50.1568,50.2195,50.1333,50.1882,27400.0
2011-12-08 11:35:00,64.01,64.03,63.87,63.88,25300.0,50.1725,50.1882,50.0627,50.0706,25300.0
2011-12-08 11:40:00,63.88,63.94,63.82,63.91,20400.0,50.0706,50.1176,50.0236,50.0941,20400.0
2011-12-08 11:45:00,63.94,64.01,63.94,64.0,25100.0,50.1176,50.1725,50.1176,50.1646,25100.0
2011-12-08 11:50:00,63.99,64.05,63.95,64.02,34400.0,50.1568,50.2038,50.1255,50.1803,34400.0
2011-12-08 11:55:00,64.02,64.06,64.0,64.04,15500.0,50.1803,50.2117,50.1646,50.196,15500.0
2011-12-08 12:00:00,64.04,64.04,63.9,63.92,46900.0,50.196,50.196,50.0863,50.1019,46900.0
2011-12-08 12:05:00,63.93,64.05,63.92,64.05,18700.0,50.1098,50.2038,50.1019,50.2038,18700.0
2011-12-08 12:10:00,64.05,64.06,64.01,64.04,9900.0,50.2038,50.2117,50.1725,50.196,9900.0
2011-12-08 12:15:00,64.04,64.12,64.04,64.11,8300.0,50.196,50.2587,50.196,50.2509,8300.0
2011-12-08 12:20:00,64.11,64.11,64.03,64.03,7300.0,50.2509,50.2509,50.1882,50.1882,7300.0
2011-12-08 12:25:00,64.02,64.08,63.95,63.99,15100.0,50.1803,50.2274,50.1255,50.1568,15100.0
2011-12-08 12:30:00,63.97,64.0,63.93,63.95,25700.0,50.1411,50.1646,50.1098,50.1255,25700.0
2011-12-08 12:35:00,63.96,63.98,63.86,63.87,24200.0,50.1333,50.149,50.0549,50.0627,24200.0
2011-12-08 12:40:00,63.87,63.93,63.87,63.91,6300.0,50.0627,50.1098,50.0627,50.0941,6300.0
2011-12-08 12:45:00,63.89,63.92,63.85,63.92,6700.0,50.0784,50.1019,50.0471,50.1019,6700.0
2011-12-08 12:50:00,63.97,63.99,63.9,63.9,7200.0,50.1411,50.1568,50.0863,50.0863,7200.0
2011-12-08 12:55:00,63.93,63.95,63.89,63.9,6200.0,50.1098,50.1255,50.0784,50.0863,6200.0
2011-12-08 13:00:00,63.88,63.91,63.78,63.79,8000.0,50.0706,50.0941,49.9922,50.0,8000.0
2011-12-08 13:05:00,63.78,63.78,63.67,63.68,42600.0,49.9922,49.9922,49.906,49.9138,42600.0
2011-12-08 13:10:00,63.68,63.7,63.57,63.66,20800.0,49.9138,49.9295,49.8276,49.8981,20800.0
2011-12-08 13:15:00,63.65,63.7,63.59,63.69,10800.0,49.8903,49.9295,49.8433,49.9217,10800.0
2011-12-08 13:20:00,63.68,63.69,63.62,63.69,23600.0,49.9138,49.9217,49.8668,49.9217,23600.0
2011-12-08 13:25:00,63.69,63.74,63.66,63.71,10500.0,49.9217,49.9609,49.8981,49.9373,10500.0
2011-12-08 13:30:00,63.71,63.71,63.65,63.65,16000.0,49.9373,49.9373,49.8903,49.8903,16000.0
2011-12-08 13:35:00,63.65,63.72,63.63,63.71,17700.0,49.8903,49.9452,49.8746,49.9373,17700.0
2011-12-08 13:40:00,63.71,63.79,63.71,63.75,6600.0,49.9373,50.0,49.9373,49.9687,6600.0
2011-12-08 13:45:00,63.76,63.79,63.72,63.73,17300.0,49.9765,50.0,49.9452,49.953,17300.0
2011-12-08 13:50:00,63.72,63.75,63.7,63.7,4000.0,49.9452,49.9687,49.9295,49.9295,4000.0
2011-12-08 13:55:00,63.72,63.8,63.69,63.79,5600.0,49.9452,50.0079,49.9217,50.0,5600.0
2011-12-08 14:00:00,63.73,63.73,63.67,63.7,5500.0,49.953,49.953,49.906,49.9295,5500.0
2011-12-08 14:05:00,63.67,63.73,63.62,63.73,19700.0,49.906,49.953,49.8668,49.953,19700.0
2011-12-08 14:10:00,63.75,63.79,63.73,63.76,2700.0,49.9687,50.0,49.953,49.9765,2700.0
2011-12-08 14:15:00,63.77,63.86,63.77,63.83,15000.0,49.9844,50.0549,49.9844,50.0314,15000.0
2011-12-08 14:20:00,63.83,63.85,63.75,63.79,37500.0,50.0314,50.0471,49.9687,50.0,37500.0
2011-12-08 14:25:00,63.78,63.81,63.73,63.77,13700.0,49.9922,50.0157,49.953,49.9844,13700.0
2011-12-08 14:30:00,63.75,63.81,63.7,63.8,17600.0,49.9687,50.0157,49.9295,50.0079,17600.0
2011-12-08 14:35:00,63.8,63.8,63.69,63.69,8300.0,50.0079,50.0079,49.9217,49.9217,8300.0
2011-12-08 14:40:00,63.71,63.74,63.62,63.65,37800.0,49.9373,49.9609,49.8668,49.8903,37800.0
2011-12-08 14:45:00,63.64,63.74,63.64,63.71,13700.0,49.8825,49.9609,49.8825,49.9373,13700.0
2011-12-08 14:50:00,63.72,63.74,63.54,63.54,17100.0,49.9452,49.9609,49.8041,49.8041,17100.0
2011-12-08 14:55:00,63.54,63.61,63.54,63.6,15400.0,49.8041,49.859,49.8041,49.8511,15400.0
2011-12-08 15:00:00,63.6,63.65,63.59,63.64,69900.0,49.8511,49.8903,49.8433,49.8825,69900.0
2011-12-08 15:05:00,63.62,63.64,63.55,63.58,64300.0,49.8668,49.8825,49.8119,49.8354,64300.0
2011-12-08 15:10:00,63.57,63.76,63.56,63.74,21700.0,49.8276,49.9765,49.8198,49.9609,21700.0
2011-12-08 15:15:00,63.75,63.87,63.75,63.86,22800.0,49.9687,50.0627,49.9687,50.0549,22800.0
2011-12-08 15:20:00,63.86,63.89,63.77,63.78,34300.0,50.0549,50.0784,49.9844,49.9922,34300.0
2011-12-08 15:25:00,63.78,63.92,63.76,63.86,60200.0,49.9922,50.1019,49.9765,50.0549,60200.0
2011-12-08 15:30:00,63.86,64.08,63.84,64.0,44200.0,50.0549,50.2274,50.0392,50.1646,44200.0
2011-12-08 15:35:00,64.0,64.03,63.84,63.84,42200.0,50.1646,50.1882,50.0392,50.0392,42200.0
2011-12-08 15:40:00,63.84,63.86,63.62,63.7,88300.0,50.0392,50.0549,49.8668,49.9295,88300.0
2011-12-08 15:45:00,63.69,63.72,63.46,63.54,50000.0,49.9217,49.9452,49.7414,49.8041,50000.0
2011-12-08 15:50:00,63.54,63.55,63.38,63.46,39400.0,49.8041,49.8119,49.6787,49.7414,39400.0
2011-12-08 15:55:00,63.46,63.46,63.28,63.46,63000.0,49.7414,49.7414,49.6003,49.7414,63000.0
2011-12-09 09:30:00,63.7,63.88,63.63,63.84,48000.0,49.9295,50.0706,49.8746,50.0392,48000.0
2011-12-09 09:35:00,63.82,63.98,63.82,63.91,5500.0,50.0236,50.149,50.0236,50.0941,5500.0
2011-12-09 09:40:00,63.97,63.98,63.81,63.85,10700.0,50.1411,50.149,50.0157,50.0471,10700.0
2011-12-09 09:45:00,63.81,63.96,63.81,63.94,16500.0,50.0157,50.1333,50.0157,50.1176,16500.0
2011-12-09 09:50:00,63.94,64.08,63.94,64.05,39600.0,50.1176,50.2274,50.1176,50.2038,39600.0
2011-12-09 09:55:00,64.05,64.08,63.96,63.99,14000.0,50.2038,50.2274,50.1333,50.1568,14000.0
2011-12-09 10:00:00,63.97,64.14,63.95,64.14,11000.0,50.1411,50.2744,50.1255,50.2744,11000.0
2011-12-09 10:05:00,64.15,64.2,64.13,64.15,20700.0,50.2822,50.3214,50.2665,50.2822,20700.0
2011-12-09 10:10:00,64.16,64.21,64.1,64.11,20800.0,50.2901,50.3292,50.243,50.2509,20800.0
2011-12-09 10:15:00,64.14,64.14,64.08,64.08,10800.0,50.2744,50.2744,50.2274,50.2274,10800.0
2011-12-09 10:20:00,64.07,64.11,64.06,64.1,8200.0,50.2195,50.2509,50.2117,50.243,8200.0
2011-12-09 10:25:00,64.09,64.1,63.96,64.02,20100.0,50.2352,50.243,50.1333,50.1803,20100.0
2011-12-09 10:30:00,64.05,64.11,64.01,64.09,19400.0,50.2038,50.2509,50.1725,50.2352,19400.0
2011-12-09 10:35:00,64.11,64.12,63.95,63.96,18300.0,50.2509,50.2587,50.1255,50.1333,18300.0
2011-12-09 10:40:00,63.95,64.05,63.92,64.03,34000.0,50.1255,50.2038,50.1019,50.1882,34000.0
2011-12-09 10:45:00,63.99,64.05,63.98,64.05,10700.0,50.1568,50.2038,50.149,50.2038,10700.0
2011-12-09 10:50:00,64.06,64.17,63.95,64.1,21500.0,50.2117,50.2979,50.1255,50.243,21500.0
2011-12-09 10:55:00,64.12,64.2,64.12,64.2,12200.0,50.2587,50.3214,50.2587,50.3214,12200.0
2011-12-09 11:00:00,64.19,64.32,64.19,64.28,15900.0,50.3136,50.4155,50.3136,50.3841,15900.0
2011-12-09 11:05:00,64.26,64.33,64.26,64.3,5200.0,50.3684,50.4233,50.3684,50.3998,5200.0
2011-12-09 11:10:00,64.34,64.38,64.29,64.32,8400.0,50.4311,50.4625,50.392,50.4155,8400.0
2011-12-09 11:15:00,64.32,64.37,64.3,64.31,39300.0,50.4155,50.4547,50.3998,50.4076,39300.0
2011-12-09 11:20:00,64.36,64.39,64.33,64.38,7200.0,50.4468,50.4703,50.4233,50.4625,7200.0
2011-12-09 11:25:00,64.37,64.4,64.35,64.4,6800.0,50.4547,50.4782,50.439,50.4782,6800.0
2011-12-09 11:30:00,64.4,64.45,64.39,64.42,13700.0,50.4782,50.5174,50.4703,50.4938,13700.0
2011-12-09 11:35:00,64.43,64.43,64.37,64.43,6000.0,50.5017,50.5017,50.4547,50.5017,6000.0
2011-12-09 11:40:00,64.42,64.52,64.41,64.5,20500.0,50.4938,50.5722,50.486,50.5566,20500.0
2011-12-09 11:45:00,64.5,64.5,64.35,64.35,12900.0,50.5566,50.5566,50.439,50.439,12900.0
2011-12-09 11:50:00,64.35,64.39,64.35,64.35,4500.0,50.439,50.4703,50.439,50.439,4500.0
2011-12-09 11:55:00,64.36,64.38,64.35,64.38,15100.0,50.4468,50.4625,50.439,50.4625,15100.0
2011-12-09 12:00:00,64.34,64.34,64.28,64.31,19300.0,50.4311,50.4311,50.3841,50.4076,19300.0
2011-12-09 12:05:00,64.31,64.34,64.3,64.34,65400.0,50.4076,50.4311,50.3998,50.4311,65400.0
2011-12-09 12:10:00,64.37,64.39,64.35,64.39,4900.0,50.4547,50.4703,50.439,50.4703,4900.0
2011-12-09 12:15:00,64.38,64.44,64.36,64.44,12900.0,50.4625,50.5095,50.4468,50.5095,12900.0
2011-12-09 12:20:00,64.44,64.47,64.42,64.44,80500.0,50.5095,50.533,50.4938,50.5095,80500.0
2011-12-09 12:25:00,64.43,64.43,64.38,64.39,3900.0,50.5017,50.5017,50.4625,50.4703,3900.0
2011-12-09 12:30:00,64.37,64.41,64.36,64.4,5600.0,50.4547,50.486,50.4468,50.4782,5600.0
2011-12-09 12:35:00,64.41,64.47,64.39,64.42,6000.0,50.486,50.533,50.4703,50.4938,6000.0
2011-12-09 12:40:00,64.42,64.49,64.4,64.46,3300.0,50.4938,50.5487,50.4782,50.5252,3300.0
2011-12-09 12:45:00,64.5,64.51,64.45,64.45,18600.0,50.5566,50.5644,50.5174,50.5174,18600.0
2011-12-09 12:50:00,64.48,64.49,64.43,64.45,5500.0,50.5409,50.5487,50.5017,50.5174,5500.0
2011-12-09 12:55:00,64.43,64.44,64.42,64.42,7000.0,50.5017,50.5095,50.4938,50.4938,7000.0
2011-12-09 13:00:00,64.43,64.45,64.41,64.41,7100.0,50.5017,50.5174,50.486,50.486,7100.0
2011-12-09 13:05:00,64.42,64.42,64.38,64.4,2600.0,50.4938,50.4938,50.4625,50.4782,2600.0
2011-12-09 13:10:00,64.37,64.42,64.37,64.4,5200.0,50.4547,50.4938,50.4547,50.4782,5200.0
2011-12-09 13:15:00,64.39,64.43,64.39,64.43,2600.0,50.4703,50.5017,50.4703,50.5017,2600.0
2011-12-09 13:20:00,64.43,64.49,64.43,64.47,13400.0,50.5017,50.5487,50.5017,50.533,13400.0
2011-12-09 13:25:00,64.48,64.55,64.45,64.52,43900.0,50.5409,50.5957,50.5174,50.5722,43900.0
2011-12-09 13:30:00,64.52,64.55,64.51,64.52,21800.0,50.5722,50.5957,50.5644,50.5722,21800.0
2011-12-09 13:35:00,64.51,64.52,64.48,64.5,34900.0,50.5644,50.5722,50.5409,50.5566,34900.0
2011-12-09 13:40:00,64.49,64.54,64.49,64.52,36000.0,50.5487,50.5879,50.5487,50.5722,36000.0
2011-12-09 13:45:00,64.53,64.53,64.49,64.5,33100.0,50.5801,50.5801,50.5487,50.5566,33100.0
2011-12-09 13:50:00,64.51,64.52,64.48,64.49,37700.0,50.5644,50.5722,50.5409,50.5487,37700.0
2011-12-09 13:55:00,64.49,64.5,64.46,64.48,26700.0,50.5487,50.5566,50.5252,50.5409,26700.0
2011-12-09 14:00:00,64.47,64.53,64.46,64.51,14500.0,50.533,50.5801,50.5252,50.5644,14500.0
2011-12-09 14:05:00,64.52,64.52,64.48,64.5,42700.0,50.5722,50.5722,50.5409,50.5566,42700.0
2011-12-09 14:10:00,64.51,64.54,64.49,64.5,34400.0,50.5644,50.5879,50.5487,50.5566,34400.0
2011-12-09 14:15:00,64.49,64.5,64.47,64.47,27800.0,50.5487,50.5566,50.533,50.533,27800.0
2011-12-09 14:20:00,64.48,64.48,64.42,64.44,291700.0,50.5409,50.5409,50.4938,50.5095,291700.0
2011-12-09 14:25:00,64.44,64.6,64.44,64.56,107100.0,50.5095,50.6349,50.5095,50.6036,107100.0
2011-12-09 14:30:00,64.56,64.62,64.56,64.61,154800.0,50.6036,50.6506,50.6036,50.6428,154800.0
2011-12-09 14:35:00,64.61,64.61,64.58,64.59,51600.0,50.6428,50.6428,50.6193,50.6271,51600.0
2011-12-09 14:40:00,64.59,64.61,64.55,64.6,18500.0,50.6271,50.6428,50.5957,50.6349,18500.0
2011-12-09 14:45:00,64.59,64.69,64.58,64.69,66700.0,50.6271,50.7055,50.6193,50.7055,66700.0
2011-12-09 14:50:00,64.69,64.71,64.65,64.69,17400.0,50.7055,50.7212,50.6741,50.7055,17400.0
2011-12-09 14:55:00,64.67,64.7,64.62,64.62,5700.0,50.6898,50.7133,50.6506,50.6506,5700.0
2011-12-09 15:00:00,64.62,64.63,64.52,64.52,6700.0,50.6506,50.6585,50.5722,50.5722,6700.0
2011-12-09 15:05:00,64.52,64.56,64.49,64.55,27800.0,50.5722,50.6036,50.5487,50.5957,27800.0
2011-12-09 15:10:00,64.57,64.59,64.55,64.59,19100.0,50.6114,50.6271,50.5957,50.6271,19100.0
2011-12-09 15:15:00,64.58,64.59,64.51,64.51,19400.0,50.6193,50.6271,50.5644,50.5644,19400.0
2011-12-09 15:20:00,64.52,64.58,64.52,64.57,9100.0,50.5722,50.6193,50.5722,50.6114,9100.0
2011-12-09 15:25:00,64.58,64.63,64.57,64.63,17500.0,50.6193,50.6585,50.6114,50.6585,17500.0
2011-12-09 15:30:00,64.64,64.64,64.56,64.56,25000.0,50.6663,50.6663,50.6036,50.6036,25000.0
2011-12-09 15:35:00,64.57,64.63,64.57,64.62,12700.0,50.6114,50.6585,50.6114,50.6506,12700.0
2011-12-09 15:40:00,64.61,64.71,64.61,64.71,12200.0,50.6428,50.7212,50.6428,50.7212,12200.0
2011-12-09 15:45:00,64.7,64.7,64.51,64.53,23900.0,50.7133,50.7133,50.5644,50.5801,23900.0
2011-12-09 15:50:00,64.52,64.59,64.51,64.59,13100.0,50.5722,50.6271,50.5644,50.6271,13100.0
2011-12-09 15:55:00,64.6,64.67,64.54,64.54,39300.0,50.6349,50.6898,50.5879,50.5879,39300.0
2011-12-12 09:30:00,63.95,64.0,63.7,63.72,54400.0,50.1255,50.1646,49.9295,49.9452,54400.0
2011-12-12 09:35:00,63.72,63.75,63.65,63.73,40600.0,49.9452,49.9687,49.8903,49.953,40600.0
2011-12-12 09:40:00,63.67,63.73,63.66,63.66,11100.0,49.906,49.953,49.8981,49.8981,11100.0
2011-12-12 09:45:00,63.67,63.78,63.67,63.78,23300.0,49.906,49.9922,49.906,49.9922,23300.0
2011-12-12 09:50:00,63.75,63.78,63.65,63.66,12800.0,49.9687,49.9922,49.8903,49.8981,12800.0
2011-12-12 09:55:00,63.63,63.63,63.5,63.55,22900.0,49.8746,49.8746,49.7727,49.8119,22900.0
2011-12-12 10:00:00,63.55,63.57,63.5,63.5,12100.0,49.8119,49.8276,49.7727,49.7727,12100.0
2011-12-12 10:05:00,63.5,63.61,63.5,63.57,13800.0,49.7727,49.859,49.7727,49.8276,13800.0
2011-12-12 10:10:00,63.56,63.61,63.53,63.57,15000.0,49.8198,49.859,49.7962,49.8276,15000.0
2011-12-12 10:15:00,63.57,63.58,63.42,63.44,21700.0,49.8276,49.8354,49.71,49.7257,21700.0
2011-12-12 10:20:00,63.4,63.4,63.35,63.39,16100.0,49.6944,49.6944,49.6552,49.6865,16100.0
2011-12-12 10:25:00,63.39,63.44,63.35,63.41,54600.0,49.6865,49.7257,49.6552,49.7022,54600.0
2011-12-12 10:30:00,63.41,63.41,63.37,63.39,14900.0,49.7022,49.7022,49.6708,49.6865,14900.0
2011-12-12 10:35:00,63.4,63.46,63.39,63.39,9700.0,49.6944,49.7414,49.6865,49.6865,9700.0
2011-12-12 10:40:00,63.37,63.47,63.36,63.45,12900.0,49.6708,49.7492,49.663,49.7335,12900.0
2011-12-12 10:45:00,63.46,63.46,63.43,63.45,5600.0,49.7414,49.7414,49.7179,49.7335,5600.0
2011-12-12 10:50:00,63.46,63.46,63.41,63.44,6900.0,49.7414,49.7414,49.7022,49.7257,6900.0
2011-12-12 10:55:00,63.44,63.51,63.43,63.47,3600.0,49.7257,49.7806,49.7179,49.7492,3600.0
2011-12-12 11:00:00,63.47,63.51,63.45,63.47,10500.0,49.7492,49.7806,49.7335,49.7492,10500.0
2011-12-12 11:05:00,63.5,63.5,63.44,63.45,2900.0,49.7727,49.7727,49.7257,49.7335,2900.0
2011-12-12 11:10:00,63.44,63.45,63.41,63.41,5700.0,49.7257,49.7335,49.7022,49.7022,5700.0
2011-12-12 11:15:00,63.42,63.42,63.34,63.37,5800.0,49.71,49.71,49.6473,49.6708,5800.0
2011-12-12 11:20:00,63.36,63.5,63.35,63.49,4200.0,49.663,49.7727,49.6552,49.7649,4200.0
2011-12-12 11:25:00,63.49,63.52,63.43,63.43,4800.0,49.7649,49.7884,49.7179,49.7179,4800.0
2011-12-12 11:30:00,63.43,63.46,63.38,63.41,5900.0,49.7179,49.7414,49.6787,49.7022,5900.0
2011-12-12 11:35:00,63.4,63.44,63.39,63.41,1900.0,49.6944,49.7257,49.6865,49.7022,1900.0
2011-12-12 11:40:00,63.42,63.44,63.35,63.35,6300.0,49.71,49.7257,49.6552,49.6552,6300.0
2011-12-12 11:45:00,63.36,63.37,63.22,63.22,19600.0,49.663,49.6708,49.5533,49.5533,19600.0
2011-12-12 11:50:00,63.23,63.26,63.19,63.22,30800.0,49.5611,49.5846,49.5297,49.5533,30800.0
2011-12-12 11:55:00,63.21,63.21,63.07,63.19,22000.0,49.5454,49.5454,49.4357,49.5297,22000.0
2011-12-12 12:00:00,63.18,63.2,63.14,63.17,8000.0,49.5219,49.5376,49.4906,49.5141,8000.0
2011-12-12 12:05:00,63.17,63.19,63.14,63.16,15400.0,49.5141,49.5297,49.4906,49.5062,15400.0
2011-12-12 12:10:00,63.15,63.24,63.15,63.23,7800.0,49.4984,49.5689,49.4984,49.5611,7800.0
2011-12-12 12:15:00,63.23,63.25,63.2,63.21,5000.0,49.5611,49.5768,49.5376,49.5454,5000.0
2011-12-12 12:20:00,63.23,63.25,63.21,63.21,6600.0,49.5611,49.5768,49.5454,49.5454,6600.0
2011-12-12 12:25:00,63.2,63.23,63.2,63.21,12900.0,49.5376,49.5611,49.5376,49.5454,12900.0
2011-12-12 12:30:00,63.21,63.24,63.2,63.24,6000.0,49.5454,49.5689,49.5376,49.5689,6000.0
2011-12-12 12:35:00,63.25,63.28,63.24,63.27,10800.0,49.5768,49.6003,49.5689,49.5925,10800.0
2011-12-12 12:40:00,63.28,63.29,63.24,63.25,8400.0,49.6003,49.6081,49.5689,49.5768,8400.0
2011-12-12 12:45:00,63.27,63.28,63.25,63.25,8000.0,49.5925,49.6003,49.5768,49.5768,8000.0
2011-12-12 12:50:00,63.28,63.32,63.27,63.29,15500.0,49.6003,49.6316,49.5925,49.6081,15500.0
2011-12-12 12:55:00,63.3,63.3,63.24,63.25,4800.0,49.616,49.616,49.5689,49.5768,4800.0
2011-12-12 13:00:00,63.25,63.26,63.2,63.2,7500.0,49.5768,49.5846,49.5376,49.5376,7500.0
2011-12-12 13:05:00,63.21,63.24,63.2,63.2,16000.0,49.5454,49.5689,49.5376,49.5376,16000.0
2011-12-12 13:10:00,63.2,63.2,63.15,63.17,5900.0,49.5376,49.5376,49.4984,49.5141,5900.0
2011-12-12 13:15:00,63.16,63.19,63.16,63.18,2300.0,49.5062,49.5297,49.5062,49.5219,2300.0
2011-12-12 13:20:00,63.18,63.21,63.16,63.2,5000.0,49.5219,49.5454,49.5062,49.5376,5000.0
2011-12-12 13:25:00,63.21,63.27,63.21,63.27,4400.0,49.5454,49.5925,49.5454,49.5925,4400.0
2011-12-12 13:30:00,63.27,63.28,63.25,63.27,4400.0,49.5925,49.6003,49.5768,49.5925,4400.0
2011-12-12 13:35:00,63.26,63.28,63.25,63.26,4700.0,49.5846,49.6003,49.5768,49.5846,4700.0
2011-12-12 13:40:00,63.27,63.28,63.25,63.27,14900.0,49.5925,49.6003,49.5768,49.5925,14900.0
2011-12-12 13:45:00,63.29,63.31,63.28,63.3,8400.0,49.6081,49.6238,49.6003,49.616,8400.0
2011-12-12 13:50:00,63.32,63.32,63.25,63.28,8600.0,49.6316,49.6316,49.5768,49.6003,8600.0
2011-12-12 13:55:00,63.27,63.3,63.27,63.3,1300.0,49.5925,49.616,49.5925,49.616,1300.0
2011-12-12 14:00:00,63.29,63.29,63.27,63.28,7100.0,49.6081,49.6081,49.5925,49.6003,7100.0
2011-12-12 14:05:00,63.29,63.29,63.21,63.22,7900.0,49.6081,49.6081,49.5454,49.5533,7900.0
2011-12-12 14:10:00,63.22,63.22,63.16,63.19,9100.0,49.5533,49.5533,49.5062,49.5297,9100.0
2011-12-12 14:15:00,63.2,63.26,63.2,63.26,6600.0,49.5376,49.5846,49.5376,49.5846,6600.0
2011-12-12 14:20:00,63.27,63.34,63.27,63.34,6100.0,49.5925,49.6473,49.5925,49.6473,6100.0
2011-12-12 14:25:00,63.34,63.35,63.27,63.28,10600.0,49.6473,49.6552,49.5925,49.6003,10600.0
2011-12-12 14:30:00,63.28,63.3,63.24,63.26,17700.0,49.6003,49.616,49.5689,49.5846,17700.0
2011-12-12 14:35:00,63.26,63.26,63.16,63.17,11200.0,49.5846,49.5846,49.5062,49.5141,11200.0
2011-12-12 14:40:00,63.17,63.18,63.14,63.18,36700.0,49.5141,49.5219,49.4906,49.5219,36700.0
2011-12-12 14:45:00,63.19,63.22,63.19,63.19,15800.0,49.5297,49.5533,49.5297,49.5297,15800.0
2011-12-12 14:50:00,63.2,63.22,63.18,63.21,28500.0,49.5376,49.5533,49.5219,49.5454,28500.0
2011-12-12 14:55:00,63.2,63.33,63.19,63.33,19900.0,49.5376,49.6395,49.5297,49.6395,19900.0
2011-12-12 15:00:00,63.34,63.35,63.28,63.31,21800.0,49.6473,49.6552,49.6003,49.6238,21800.0
2011-12-12 15:05:00,63.3,63.33,63.22,63.24,55000.0,49.616,49.6395,49.5533,49.5689,55000.0
2011-12-12 15:10:00,63.23,63.28,63.22,63.28,8300.0,49.5611,49.6003,49.5533,49.6003,8300.0
2011-12-12 15:15:00,63.27,63.3,63.25,63.3,19400.0,49.5925,49.616,49.5768,49.616,19400.0
2011-12-12 15:20:00,63.29,63.3,63.21,63.22,10400.0,49.6081,49.616,49.5454,49.5533,10400.0
2011-12-12 15:25:00,63.25,63.42,63.24,63.38,151300.0,49.5768,49.71,49.5689,49.6787,151300.0
2011-12-12 15:30:00,63.38,63.43,63.35,63.42,66400.0,49.6787,49.7179,49.6552,49.71,66400.0
2011-12-12 15:35:00,63.43,63.51,63.42,63.5,30600.0,49.7179,49.7806,49.71,49.7727,30600.0
2011-12-12 15:40:00,63.55,63.63,63.51,63.52,38700.0,49.8119,49.8746,49.7806,49.7884,38700.0
2011-12-12 15:45:00,63.51,63.52,63.45,63.51,26500.0,49.7806,49.7884,49.7335,49.7806,26500.0
2011-12-12 15:50:00,63.51,63.62,63.48,63.62,41000.0,49.7806,49.8668,49.7571,49.8668,41000.0
2011-12-12 15:55:00,63.6,63.63,63.53,63.58,26900.0,49.8511,49.8746,49.7962,49.8354,26900.0
2011-12-13 09:30:00,63.97,64.15,63.97,64.11,93400.0,50.1411,50.2822,50.1411,50.2509,93400.0
2011-12-13 09:35:00,64.09,64.14,64.09,64.12,7000.0,50.2352,50.2744,50.2352,50.2587,7000.0
2011-12-13 09:40:00,64.14,64.22,64.13,64.2,7900.0,50.2744,50.3371,50.2665,50.3214,7900.0
2011-12-13 09:45:00,64.21,64.25,64.18,64.21,20500.0,50.3292,50.3606,50.3057,50.3292,20500.0
2011-12-13 09:50:00,64.24,64.28,64.2,64.2,14300.0,50.3528,50.3841,50.3214,50.3214,14300.0
2011-12-13 09:55:00,64.24,64.28,64.14,64.15,13800.0,50.3528,50.3841,50.2744,50.2822,13800.0
2011-12-13 10:00:00,64.21,64.3,64.19,64.27,14100.0,50.3292,50.3998,50.3136,50.3763,14100.0
2011-12-13 10:05:00,64.29,64.29,64.23,64.23,6100.0,50.392,50.392,50.3449,50.3449,6100.0
2011-12-13 10:10:00,64.26,64.29,64.23,64.26,17000.0,50.3684,50.392,50.3449,50.3684,17000.0
2011-12-13 10:15:00,64.22,64.23,64.2,64.21,2100.0,50.3371,50.3449,50.3214,50.3292,2100.0
2011-12-13 10:20:00,64.21,64.24,64.15,64.15,11200.0,50.3292,50.3528,50.2822,50.2822,11200.0
2011-12-13 10:25:00,64.17,64.17,64.03,64.05,5100.0,50.2979,50.2979,50.1882,50.2038,5100.0
2011-12-13 10:30:00,64.02,64.1,64.02,64.06,15000.0,50.1803,50.243,50.1803,50.2117,15000.0
2011-12-13 10:35:00,64.05,64.06,63.97,63.98,20100.0,50.2038,50.2117,50.1411,50.149,20100.0
2011-12-13 10:40:00,63.97,63.98,63.92,63.95,22600.0,50.1411,50.149,50.1019,50.1255,22600.0
2011-12-13 10:45:00,63.9,63.9,63.73,63.77,24200.0,50.0863,50.0863,49.953,49.9844,24200.0
2011-12-13 10:50:00,63.78,63.84,63.75,63.83,7300.0,49.9922,50.0392,49.9687,50.0314,7300.0
2011-12-13 10:55:00,63.8,63.87,63.8,63.81,14900.0,50.0079,50.0627,50.0079,50.0157,14900.0
2011-12-13 11:00:00,63.8,63.8,63.7,63.7,8400.0,50.0079,50.0079,49.9295,49.9295,8400.0
2011-12-13 11:05:00,63.7,63.7,63.58,63.61,13300.0,49.9295,49.9295,49.8354,49.859,13300.0
2011-12-13 11:10:00,63.61,63.67,63.61,63.66,18500.0,49.859,49.906,49.859,49.8981,18500.0
2011-12-13 11:15:00,63.66,63.72,63.66,63.72,5400.0,49.8981,49.9452,49.8981,49.9452,5400.0
2011-12-13 11:20:00,63.72,63.77,63.71,63.76,16600.0,49.9452,49.9844,49.9373,49.9765,16600.0
2011-12-13 11:25:00,63.76,63.8,63.76,63.78,15800.0,49.9765,50.0079,49.9765,49.9922,15800.0
2011-12-13 11:30:00,63.79,63.84,63.75,63.84,19200.0,50.0,50.0392,49.9687,50.0392,19200.0
2011-12-13 11:35:00,63.85,63.89,63.84,63.89,3200.0,50.0471,50.0784,50.0392,50.0784,3200.0
2011-12-13 11:40:00,63.89,63.89,63.83,63.83,8100.0,50.0784,50.0784,50.0314,50.0314,8100.0
2011-12-13 11:45:00,63.84,63.86,63.82,63.86,6000.0,50.0392,50.0549,50.0236,50.0549,6000.0
2011-12-13 11:50:00,63.86,63.87,63.84,63.84,3800.0,50.0549,50.0627,50.0392,50.0392,3800.0
2011-12-13 11:55:00,63.86,63.93,63.86,63.91,8600.0,50.0549,50.1098,50.0549,50.0941,8600.0
2011-12-13 12:00:00,63.93,63.94,63.91,63.91,9900.0,50.1098,50.1176,50.0941,50.0941,9900.0
2011-12-13 12:05:00,63.9,63.91,63.88,63.9,5900.0,50.0863,50.0941,50.0706,50.0863,5900.0
2011-12-13 12:10:00,63.89,63.9,63.88,63.88,6900.0,50.0784,50.0863,50.0706,50.0706,6900.0
2011-12-13 12:15:00,63.89,63.9,63.84,63.84,7900.0,50.0784,50.0863,50.0392,50.0392,7900.0
2011-12-13 12:20:00,63.84,63.85,63.81,63.85,10100.0,50.0392,50.0471,50.0157,50.0471,10100.0
2011-12-13 12:25:00,63.85,63.87,63.82,63.82,1400.0,50.0471,50.0627,50.0236,50.0236,1400.0
2011-12-13 12:30:00,63.84,63.84,63.81,63.82,1900.0,50.0392,50.0392,50.0157,50.0236,1900.0
2011-12-13 12:35:00,63.82,63.84,63.72,63.72,7700.0,50.0236,50.0392,49.9452,49.9452,7700.0
2011-12-13 12:40:00,63.74,63.75,63.72,63.73,9500.0,49.9609,49.9687,49.9452,49.953,9500.0
2011-12-13 12:45:00,63.72,63.8,63.72,63.79,6400.0,49.9452,50.0079,49.9452,50.0,6400.0
2011-12-13 12:50:00,63.82,63.84,63.8,63.82,19500.0,50.0236,50.0392,50.0079,50.0236,19500.0
2011-12-13 12:55:00,63.84,63.9,63.83,63.88,9400.0,50.0392,50.0863,50.0314,50.0706,9400.0
2011-12-13 13:00:00,63.86,63.87,63.82,63.85,14900.0,50.0549,50.0627,50.0236,50.0471,14900.0
2011-12-13 13:05:00,63.85,63.86,63.75,63.79,11300.0,50.0471,50.0549,49.9687,50.0,11300.0
2011-12-13 13:10:00,63.81,63.9,63.81,63.88,11300.0,50.0157,50.0863,50.0157,50.0706,11300.0
2011-12-13 13:15:00,63.86,63.9,63.85,63.9,3400.0,50.0549,50.0863,50.0471,50.0863,3400.0
2011-12-13 13:20:00,63.89,63.89,63.82,63.85,5300.0,50.0784,50.0784,50.0236,50.0471,5300.0
2011-12-13 13:25:00,63.84,63.84,63.79,63.82,3600.0,50.0392,50.0392,50.0,50.0236,3600.0
2011-12-13 13:30:00,63.81,63.85,63.79,63.84,21300.0,50.0157,50.0471,50.0,50.0392,21300.0
2011-12-13 13:35:00,63.85,63.85,63.73,63.76,30400.0,50.0471,50.0471,49.953,49.9765,30400.0
2011-12-13 13:40:00,63.75,63.86,63.75,63.84,4000.0,49.9687,50.0549,49.9687,50.0392,4000.0
2011-12-13 13:45:00,63.84,63.86,63.82,63.83,5600.0,50.0392,50.0549,50.0236,50.0314,5600.0
2011-12-13 13:50:00,63.83,63.85,63.83,63.84,2800.0,50.0314,50.0471,50.0314,50.0392,2800.0
2011-12-13 13:55:00,63.82,63.85,63.81,63.85,5500.0,50.0236,50.0471,50.0157,50.0471,5500.0
2011-12-13 14:00:00,63.86,63.98,63.86,63.98,11000.0,50.0549,50.149,50.0549,50.149,11000.0
2011-12-13 14:05:00,63.98,64.01,63.98,63.98,15800.0,50.149,50.1725,50.149,50.149,15800.0
2011-12-13 14:10:00,63.99,63.99,63.78,63.78,66200.0,50.1568,50.1568,49.9922,49.9922,66200.0
2011-12-13 14:15:00,63.82,63.82,63.67,63.69,7400.0,50.0236,50.0236,49.906,49.9217,7400.0
2011-12-13 14:20:00,63.66,63.75,63.52,63.59,61800.0,49.8981,49.9687,49.7884,49.8433,61800.0
2011-12-13 14:25:00,63.6,63.77,63.57,63.74,16500.0,49.8511,49.9844,49.8276,49.9609,16500.0
2011-12-13 14:30:00,63.71,63.73,63.47,63.51,13400.0,49.9373,49.953,49.7492,49.7806,13400.0
2011-12-13 14:35:00,63.49,63.49,63.34,63.34,17400.0,49.7649,49.7649,49.6473,49.6473,17400.0
2011-12-13 14:40:00,63.32,63.4,63.25,63.4,21400.0,49.6316,49.6944,49.5768,49.6944,21400.0
2011-12-13 14:45:00,63.35,63.37,63.24,63.28,15800.0,49.6552,49.6708,49.5689,49.6003,15800.0
2011-12-13 14:50:00,63.28,63.49,63.28,63.47,19200.0,49.6003,49.7649,49.6003,49.7492,19200.0
2011-12-13 14:55:00,63.45,63.46,63.36,63.36,24100.0,49.7335,49.7414,49.663,49.663,24100.0
2011-12-13 15:00:00,63.35,63.44,63.35,63.44,31500.0,49.6552,49.7257,49.6552,49.7257,31500.0
2011-12-13 15:05:00,63.44,63.52,63.42,63.42,59200.0,49.7257,49.7884,49.71,49.71,59200.0
2011-12-13 15:10:00,63.41,63.44,63.26,63.26,58100.0,49.7022,49.7257,49.5846,49.5846,58100.0
2011-12-13 15:15:00,63.28,63.31,63.16,63.19,23100.0,49.6003,49.6238,49.5062,49.5297,23100.0
2011-12-13 15:20:00,63.16,63.21,63.1,63.12,32300.0,49.5062,49.5454,49.4592,49.4749,32300.0
2011-12-13 15:25:00,63.11,63.12,62.9,62.94,75400.0,49.467,49.4749,49.3024,49.3338,75400.0
2011-12-13 15:30:00,62.95,62.96,62.73,62.74,64100.0,49.3416,49.3495,49.1692,49.177,64100.0
2011-12-13 15:35:00,62.7,62.8,62.61,62.73,43700.0,49.1457,49.2241,49.0751,49.1692,43700.0
2011-12-13 15:40:00,62.73,62.84,62.73,62.8,36000.0,49.1692,49.2554,49.1692,49.2241,36000.0
2011-12-13 15:45:00,62.8,62.94,62.77,62.92,24500.0,49.2241,49.3338,49.2005,49.3181,24500.0
2011-12-13 15:50:00,62.92,62.94,62.71,62.75,33300.0,49.3181,49.3338,49.1535,49.1849,33300.0
2011-12-13 15:55:00,62.76,62.96,62.76,62.94,41700.0,49.1927,49.3495,49.1927,49.3338,41700.0
2011-12-14 09:30:00,62.6,62.72,62.54,62.69,103300.0,49.0673,49.1614,49.0203,49.1378,103300.0
2011-12-14 09:35:00,62.69,62.75,62.63,62.74,11000.0,49.1378,49.1849,49.0908,49.177,11000.0
2011-12-14 09:40:00,62.75,62.85,62.73,62.77,32100.0,49.1849,49.2632,49.1692,49.2005,32100.0
2011-12-14 09:45:00,62.73,62.75,62.37,62.42,50800.0,49.1692,49.1849,48.887,48.9262,50800.0
2011-12-14 09:50:00,62.41,62.52,62.4,62.52,13900.0,48.9184,49.0046,48.9105,49.0046,13900.0
2011-12-14 09:55:00,62.52,62.58,62.5,62.55,10400.0,49.0046,49.0516,48.9889,49.0281,10400.0
2011-12-14 10:00:00,62.53,62.53,62.43,62.44,23300.0,49.0124,49.0124,48.934,48.9419,23300.0
2011-12-14 10:05:00,62.43,62.49,62.33,62.36,19500.0,48.934,48.9811,48.8557,48.8792,19500.0
2011-12-14 10:10:00,62.35,62.36,62.23,62.3,21900.0,48.8713,48.8792,48.7773,48.8321,21900.0
2011-12-14 10:15:00,62.33,62.39,62.27,62.39,11900.0,48.8557,48.9027,48.8086,48.9027,11900.0
2011-12-14 10:20:00,62.41,62.43,62.25,62.31,22900.0,48.9184,48.934,48.793,48.84,22900.0
2011-12-14 10:25:00,62.32,62.44,62.29,62.44,16200.0,48.8478,48.9419,48.8243,48.9419,16200.0
2011-12-14 10:30:00,62.43,62.48,62.36,62.36,64100.0,48.934,48.9732,48.8792,48.8792,64100.0
2011-12-14 10:35:00,62.4,62.49,62.39,62.44,11800.0,48.9105,48.9811,48.9027,48.9419,11800.0
2011-12-14 10:40:00,62.43,62.44,62.35,62.38,11500.0,48.934,48.9419,48.8713,48.8949,11500.0
2011-12-14 10:45:00,62.39,62.39,62.34,62.37,6800.0,48.9027,48.9027,48.8635,48.887,6800.0
2011-12-14 10:50:00,62.41,62.41,62.27,62.31,33400.0,48.9184,48.9184,48.8086,48.84,33400.0
2011-12-14 10:55:00,62.31,62.31,62.19,62.2,16700.0,48.84,48.84,48.7459,48.7538,16700.0
2011-12-14 11:00:00,62.2,62.29,62.2,62.28,10200.0,48.7538,48.8243,48.7538,48.8165,10200.0
2011-12-14 11:05:00,62.31,62.31,62.18,62.19,17800.0,48.84,48.84,48.7381,48.7459,17800.0
2011-12-14 11:10:00,62.2,62.23,62.15,62.21,15200.0,48.7538,48.7773,48.7146,48.7616,15200.0
2011-12-14 11:15:00,62.25,62.26,62.18,62.18,9100.0,48.793,48.8008,48.7381,48.7381,9100.0
2011-12-14 11:20:00,62.19,62.21,62.13,62.2,18600.0,48.7459,48.7616,48.6989,48.7538,18600.0
2011-12-14 11:25:00,62.2,62.21,62.14,62.17,8800.0,48.7538,48.7616,48.7067,48.7302,8800.0
2011-12-14 11:30:00,62.17,62.18,62.05,62.1,22500.0,48.7302,48.7381,48.6362,48.6754,22500.0
2011-12-14 11:35:00,62.1,62.11,62.05,62.06,24900.0,48.6754,48.6832,48.6362,48.644,24900.0
2011-12-14 11:40:00,62.07,62.18,62.07,62.15,18200.0,48.6519,48.7381,48.6519,48.7146,18200.0
2011-12-14 11:45:00,62.15,62.22,62.15,62.22,10200.0,48.7146,48.7694,48.7146,48.7694,10200.0
2011-12-14 11:50:00,62.2,62.21,62.17,62.21,4900.0,48.7538,48.7616,48.7302,48.7616,4900.0
2011-12-14 11:55:00,62.2,62.2,62.12,62.12,9200.0,48.7538,48.7538,48.6911,48.6911,9200.0
2011-12-14 12:00:00,62.1,62.13,62.08,62.1,10100.0,48.6754,48.6989,48.6597,48.6754,10100.0
2011-12-14 12:05:00,62.11,62.19,62.11,62.19,11100.0,48.6832,48.7459,48.6832,48.7459,11100.0
2011-12-14 12:10:00,62.2,62.29,62.2,62.28,5500.0,48.7538,48.8243,48.7538,48.8165,5500.0
2011-12-14 12:15:00,62.28,62.34,62.27,62.31,7700.0,48.8165,48.8635,48.8086,48.84,7700.0
2011-12-14 12:20:00,62.3,62.31,62.25,62.25,44500.0,48.8321,48.84,48.793,48.793,44500.0
2011-12-14 12:25:00,62.27,62.27,62.22,62.25,10300.0,48.8086,48.8086,48.7694,48.793,10300.0
2011-12-14 12:30:00,62.27,62.36,62.27,62.36,2900.0,48.8086,48.8792,48.8086,48.8792,2900.0
2011-12-14 12:35:00,62.39,62.39,62.32,62.32,9600.0,48.9027,48.9027,48.8478,48.8478,9600.0
2011-12-14 12:40:00,62.32,62.39,62.32,62.35,5600.0,48.8478,48.9027,48.8478,48.8713,5600.0
2011-12-14 12:45:00,62.35,62.45,62.35,62.39,5700.0,48.8713,48.9497,48.8713,48.9027,5700.0
2011-12-14 12:50:00,62.38,62.38,62.34,62.36,7400.0,48.8949,48.8949,48.8635,48.8792,7400.0
2011-12-14 12:55:00,62.34,62.38,62.33,62.37,3600.0,48.8635,48.8949,48.8557,48.887,3600.0
2011-12-14 13:00:00,62.4,62.41,62.32,62.34,10700.0,48.9105,48.9184,48.8478,48.8635,10700.0
2011-12-14 13:05:00,62.36,62.47,62.36,62.4,17000.0,48.8792,48.9654,48.8792,48.9105,17000.0
2011-12-14 13:10:00,62.39,62.48,62.38,62.48,12400.0,48.9027,48.9732,48.8949,48.9732,12400.0
2011-12-14 13:15:00,62.48,62.57,62.48,62.56,12500.0,48.9732,49.0438,48.9732,49.0359,12500.0
2011-12-14 13:20:00,62.56,62.6,62.51,62.51,7200.0,49.0359,49.0673,48.9967,48.9967,7200.0
2011-12-14 13:25:00,62.53,62.62,62.52,62.59,8900.0,49.0124,49.083,49.0046,49.0595,8900.0
2011-12-14 13:30:00,62.6,62.6,62.5,62.5,36800.0,49.0673,49.0673,48.9889,48.9889,36800.0
2011-12-14 13:35:00,62.51,62.62,62.5,62.58,12600.0,48.9967,49.083,48.9889,49.0516,12600.0
2011-12-14 13:40:00,62.59,62.6,62.55,62.55,8200.0,49.0595,49.0673,49.0281,49.0281,8200.0
2011-12-14 13:45:00,62.55,62.55,62.5,62.5,5100.0,49.0281,49.0281,48.9889,48.9889,5100.0
2011-12-14 13:50:00,62.47,62.47,62.36,62.36,19600.0,48.9654,48.9654,48.8792,48.8792,19600.0
2011-12-14 13:55:00,62.36,62.38,62.32,62.36,12000.0,48.8792,48.8949,48.8478,48.8792,12000.0
2011-12-14 14:00:00,62.35,62.35,62.27,62.3,9000.0,48.8713,48.8713,48.8086,48.8321,9000.0
2011-12-14 14:05:00,62.29,62.36,62.23,62.23,5600.0,48.8243,48.8792,48.7773,48.7773,5600.0
2011-12-14 14:10:00,62.23,62.25,62.19,62.22,7300.0,48.7773,48.793,48.7459,48.7694,7300.0
2011-12-14 14:15:00,62.21,62.34,62.2,62.29,13400.0,48.7616,48.8635,48.7538,48.8243,13400.0
2011-12-14 14:20:00,62.29,62.29,62.25,62.26,8300.0,48.8243,48.8243,48.793,48.8008,8300.0
2011-12-14 14:25:00,62.27,62.41,62.26,62.36,10500.0,48.8086,48.9184,48.8008,48.8792,10500.0
2011-12-14 14:30:00,62.36,62.37,62.23,62.23,28200.0,48.8792,48.887,48.7773,48.7773,28200.0
2011-12-14 14:35:00,62.24,62.24,62.12,62.16,39500.0,48.7851,48.7851,48.6911,48.7224,39500.0
2011-12-14 14:40:00,62.16,62.22,62.16,62.19,19000.0,48.7224,48.7694,48.7224,48.7459,19000.0
2011-12-14 14:45:00,62.19,62.31,62.19,62.29,28900.0,48.7459,48.84,48.7459,48.8243,28900.0
2011-12-14 14:50:00,62.28,62.28,62.15,62.18,32100.0,48.8165,48.8165,48.7146,48.7381,32100.0
2011-12-14 14:55:00,62.17,62.2,62.09,62.17,60800.0,48.7302,48.7538,48.6675,48.7302,60800.0
2011-12-14 15:00:00,62.16,62.22,62.14,62.17,40900.0,48.7224,48.7694,48.7067,48.7302,40900.0
2011-12-14 15:05:00,62.19,62.2,62.07,62.08,76100.0,48.7459,48.7538,48.6519,48.6597,76100.0
2011-12-14 15:10:00,62.09,62.35,62.08,62.32,31700.0,48.6675,48.8713,48.6597,48.8478,31700.0
2011-12-14 15:15:00,62.31,62.33,62.21,62.27,76000.0,48.84,48.8557,48.7616,48.8086,76000.0
2011-12-14 15:20:00,62.28,62.28,62.16,62.24,56700.0,48.8165,48.8165,48.7224,48.7851,56700.0
2011-12-14 15:25:00,62.24,62.31,62.18,62.31,68000.0,48.7851,48.84,48.7381,48.84,68000.0
2011-12-14 15:30:00,62.31,62.34,62.2,62.23,41100.0,48.84,48.8635,48.7538,48.7773,41100.0
2011-12-14 15:35:00,62.23,62.27,62.15,62.2,100600.0,48.7773,48.8086,48.7146,48.7538,100600.0
2011-12-14 15:40:00,62.21,62.25,62.16,62.21,38700.0,48.7616,48.793,48.7224,48.7616,38700.0
2011-12-14 15:45:00,62.2,62.36,62.16,62.35,20500.0,48.7538,48.8792,48.7224,48.8713,20500.0
2011-12-14 15:50:00,62.33,62.34,62.23,62.26,31100.0,48.8557,48.8635,48.7773,48.8008,31100.0
2011-12-14 15:55:00,62.26,62.26,62.18,62.2,40500.0,48.8008,48.8008,48.7381,48.7538,40500.0
2011-12-15 09:30:00,62.91,62.92,62.83,62.83,105800.0,49.3103,49.3181,49.2476,49.2476,105800.0
2011-12-15 09:35:00,62.83,62.9,62.77,62.82,71100.0,49.2476,49.3024,49.2005,49.2397,71100.0
2011-12-15 09:40:00,62.8,62.82,62.73,62.73,75200.0,49.2241,49.2397,49.1692,49.1692,75200.0
2011-12-15 09:45:00,62.74,62.77,62.72,62.75,66300.0,49.177,49.2005,49.1614,49.1849,66300.0
2011-12-15 09:50:00,62.75,62.82,62.75,62.77,82600.0,49.1849,49.2397,49.1849,49.2005,82600.0
2011-12-15 09:55:00,62.77,62.83,62.74,62.77,37200.0,49.2005,49.2476,49.177,49.2005,37200.0
2011-12-15 10:00:00,62.79,62.92,62.69,62.71,87000.0,49.2162,49.3181,49.1378,49.1535,87000.0
2011-12-15 10:05:00,62.71,62.72,62.58,62.59,41400.0,49.1535,49.1614,49.0516,49.0595,41400.0
2011-12-15 10:10:00,62.6,62.6,62.51,62.58,40100.0,49.0673,49.0673,48.9967,49.0516,40100.0
2011-12-15 10:15:00,62.59,62.6,62.52,62.6,52300.0,49.0595,49.0673,49.0046,49.0673,52300.0
2011-12-15 10:20:00,62.6,62.66,62.59,62.64,38400.0,49.0673,49.1143,49.0595,49.0986,38400.0
2011-12-15 10:25:00,62.65,62.65,62.55,62.56,42600.0,49.1065,49.1065,49.0281,49.0359,42600.0
2011-12-15 10:30:00,62.57,62.57,62.51,62.53,50300.0,49.0438,49.0438,48.9967,49.0124,50300.0
2011-12-15 10:35:00,62.54,62.57,62.39,62.39,37700.0,49.0203,49.0438,48.9027,48.9027,37700.0
2011-12-15 10:40:00,62.4,62.42,62.31,62.35,34100.0,48.9105,48.9262,48.84,48.8713,34100.0
2011-12-15 10:45:00,62.35,62.39,62.27,62.39,36900.0,48.8713,48.9027,48.8086,48.9027,36900.0
2011-12-15 10:50:00,62.37,62.42,62.34,62.41,31500.0,48.887,48.9262,48.8635,48.9184,31500.0
2011-12-15 10:55:00,62.41,62.44,62.34,62.39,37900.0,48.9184,48.9419,48.8635,48.9027,37900.0
2011-12-15 11:00:00,62.4,62.46,62.4,62.45,35500.0,48.9105,48.9576,48.9105,48.9497,35500.0
2011-12-15 11:05:00,62.45,62.45,62.37,62.37,22300.0,48.9497,48.9497,48.887,48.887,22300.0
2011-12-15 11:10:00,62.35,62.47,62.35,62.45,38600.0,48.8713,48.9654,48.8713,48.9497,38600.0
2011-12-15 11:15:00,62.45,62.46,62.43,62.43,23400.0,48.9497,48.9576,48.934,48.934,23400.0
2011-12-15 11:20:00,62.44,62.5,62.42,62.46,29900.0,48.9419,48.9889,48.9262,48.9576,29900.0
2011-12-15 11:25:00,62.47,62.59,62.44,62.57,30700.0,48.9654,49.0595,48.9419,49.0438,30700.0
2011-12-15 11:30:00,62.57,62.61,62.55,62.55,45000.0,49.0438,49.0751,49.0281,49.0281,45000.0
2011-12-15 11:35:00,62.54,62.56,62.51,62.51,34700.0,49.0203,49.0359,48.9967,48.9967,34700.0
2011-12-15 11:40:00,62.52,62.54,62.49,62.52,31100.0,49.0046,49.0203,48.9811,49.0046,31100.0
2011-12-15 11:45:00,62.52,62.56,62.47,62.47,40300.0,49.0046,49.0359,48.9654,48.9654,40300.0
2011-12-15 11:50:00,62.46,62.46,62.36,62.42,39600.0,48.9576,48.9576,48.8792,48.9262,39600.0
2011-12-15 11:55:00,62.41,62.46,62.39,62.44,34700.0,48.9184,48.9576,48.9027,48.9419,34700.0
2011-12-15 12:00:00,62.45,62.51,62.45,62.49,27700.0,48.9497,48.9967,48.9497,48.9811,27700.0
2011-12-15 12:05:00,62.49,62.54,62.48,62.52,28300.0,48.9811,49.0203,48.9732,49.0046,28300.0
2011-12-15 12:10:00,62.52,62.53,62.49,62.53,24500.0,49.0046,49.0124,48.9811,49.0124,24500.0
2011-12-15 12:15:00,62.52,62.6,62.52,62.59,35100.0,49.0046,49.0673,49.0046,49.0595,35100.0
2011-12-15 12:20:00,62.58,62.68,62.58,62.62,39600.0,49.0516,49.13,49.0516,49.083,39600.0
2011-12-15 12:25:00,62.63,62.66,62.62,62.65,35500.0,49.0908,49.1143,49.083,49.1065,35500.0
2011-12-15 12:30:00,62.66,62.68,62.63,62.63,25800.0,49.1143,49.13,49.0908,49.0908,25800.0
2011-12-15 12:35:00,62.63,62.64,62.61,62.64,25400.0,49.0908,49.0986,49.0751,49.0986,25400.0
2011-12-15 12:40:00,62.64,62.68,62.59,62.59,44400.0,49.0986,49.13,49.0595,49.0595,44400.0
2011-12-15 12:45:00,62.58,62.62,62.57,62.6,37000.0,49.0516,49.083,49.0438,49.0673,37000.0
2011-12-15 12:50:00,62.59,62.6,62.51,62.51,45700.0,49.0595,49.0673,48.9967,48.9967,45700.0
2011-12-15 12:55:00,62.52,62.54,62.51,62.53,26500.0,49.0046,49.0203,48.9967,49.0124,26500.0
2011-12-15 13:00:00,62.54,62.57,62.52,62.56,30300.0,49.0203,49.0438,49.0046,49.0359,30300.0
2011-12-15 13:05:00,62.56,62.58,62.52,62.58,34100.0,49.0359,49.0516,49.0046,49.0516,34100.0
2011-12-15 13:10:00,62.58,62.59,62.52,62.52,37000.0,49.0516,49.0595,49.0046,49.0046,37000.0
2011-12-15 13:15:00,62.52,62.6,62.52,62.59,64700.0,49.0046,49.0673,49.0046,49.0595,64700.0
2011-12-15 13:20:00,62.59,62.59,62.54,62.56,25500.0,49.0595,49.0595,49.0203,49.0359,25500.0
2011-12-15 13:25:00,62.56,62.59,62.53,62.56,32000.0,49.0359,49.0595,49.0124,49.0359,32000.0
2011-12-15 13:30:00,62.53,62.55,62.39,62.4,33100.0,49.0124,49.0281,48.9027,48.9105,33100.0
2011-12-15 13:35:00,62.4,62.43,62.39,62.43,40800.0,48.9105,48.934,48.9027,48.934,40800.0
2011-12-15 13:40:00,62.42,62.65,62.4,62.61,62800.0,48.9262,49.1065,48.9105,49.0751,62800.0
2011-12-15 13:45:00,62.61,62.63,62.56,62.59,30000.0,49.0751,49.0908,49.0359,49.0595,30000.0
2011-12-15 13:50:00,62.59,62.59,62.54,62.55,37100.0,49.0595,49.0595,49.0203,49.0281,37100.0
2011-12-15 13:55:00,62.56,62.57,62.52,62.52,38600.0,49.0359,49.0438,49.0046,49.0046,38600.0
2011-12-15 14:00:00,62.52,62.57,62.52,62.57,37800.0,49.0046,49.0438,49.0046,49.0438,37800.0
2011-12-15 14:05:00,62.56,62.57,62.5,62.51,49500.0,49.0359,49.0438,48.9889,48.9967,49500.0
2011-12-15 14:10:00,62.51,62.59,62.51,62.55,33900.0,48.9967,49.0595,48.9967,49.0281,33900.0
2011-12-15 14:15:00,62.56,62.58,62.55,62.57,38200.0,49.0359,49.0516,49.0281,49.0438,38200.0
2011-12-15 14:20:00,62.57,62.58,62.54,62.54,35500.0,49.0438,49.0516,49.0203,49.0203,35500.0
2011-12-15 14:25:00,62.54,62.56,62.47,62.48,54400.0,49.0203,49.0359,48.9654,48.9732,54400.0
2011-12-15 14:30:00,62.47,62.49,62.42,62.47,103700.0,48.9654,48.9811,48.9262,48.9654,103700.0
2011-12-15 14:35:00,62.46,62.48,62.44,62.48,78500.0,48.9576,48.9732,48.9419,48.9732,78500.0
2011-12-15 14:40:00,62.47,62.47,62.43,62.45,62300.0,48.9654,48.9654,48.934,48.9497,62300.0
2011-12-15 14:45:00,62.45,62.46,62.36,62.38,83700.0,48.9497,48.9576,48.8792,48.8949,83700.0
2011-12-15 14:50:00,62.38,62.39,62.33,62.39,88700.0,48.8949,48.9027,48.8557,48.9027,88700.0
2011-12-15 14:55:00,62.39,62.46,62.38,62.4,76800.0,48.9027,48.9576,48.8949,48.9105,76800.0
2011-12-15 15:00:00,62.39,62.45,62.38,62.45,44200.0,48.9027,48.9497,48.8949,48.9497,44200.0
2011-12-15 15:05:00,62.44,62.48,62.43,62.48,42500.0,48.9419,48.9732,48.934,48.9732,42500.0
2011-12-15 15:10:00,62.48,62.53,62.45,62.45,34900.0,48.9732,49.0124,48.9497,48.9497,34900.0
2011-12-15 15:15:00,62.45,62.58,62.44,62.57,78600.0,48.9497,49.0516,48.9419,49.0438,78600.0
2011-12-15 15:20:00,62.57,62.58,62.49,62.5,46600.0,49.0438,49.0516,48.9811,48.9889,46600.0
2011-12-15 15:25:00,62.5,62.54,62.46,62.48,37100.0,48.9889,49.0203,48.9576,48.9732,37100.0
2011-12-15 15:30:00,62.49,62.56,62.47,62.54,57500.0,48.9811,49.0359,48.9654,49.0203,57500.0
2011-12-15 15:35:00,62.54,62.56,62.47,62.54,59900.0,49.0203,49.0359,48.9654,49.0203,59900.0
2011-12-15 15:40:00,62.53,62.55,62.49,62.49,50100.0,49.0124,49.0281,48.9811,48.9811,50100.0
2011-12-15 15:45:00,62.45,62.45,62.37,62.44,66600.0,48.9497,48.9497,48.887,48.9419,66600.0
2011-12-15 15:50:00,62.43,62.43,62.32,62.32,31300.0,48.934,48.934,48.8478,48.8478,31300.0
2011-12-15 15:55:00,62.33,62.41,62.32,62.4,51500.0,48.8557,48.9184,48.8478,48.9105,51500.0
2011-12-16 09:30:00,62.85,62.95,62.81,62.95,42500.0,49.2632,49.3416,49.2319,49.3416,42500.0
2011-12-16 09:35:00,62.96,63.06,62.94,63.0,19600.0,49.3495,49.4279,49.3338,49.3808,19600.0
2011-12-16 09:40:00,63.02,63.09,62.88,62.9,33500.0,49.3965,49.4514,49.2868,49.3024,33500.0
2011-12-16 09:45:00,62.9,62.91,62.82,62.84,33600.0,49.3024,49.3103,49.2397,49.2554,33600.0
2011-12-16 09:50:00,62.86,62.97,62.84,62.97,43300.0,49.2711,49.3573,49.2554,49.3573,43300.0
2011-12-16 09:55:00,62.98,63.06,62.98,63.0,31800.0,49.3651,49.4279,49.3651,49.3808,31800.0
2011-12-16 10:00:00,63.02,63.18,62.97,63.11,33300.0,49.3965,49.5219,49.3573,49.467,33300.0
2011-12-16 10:05:00,63.17,63.26,63.17,63.24,14000.0,49.5141,49.5846,49.5141,49.5689,14000.0
2011-12-16 10:10:00,63.25,63.26,63.19,63.21,13300.0,49.5768,49.5846,49.5297,49.5454,13300.0
2011-12-16 10:15:00,63.21,63.28,63.21,63.28,21500.0,49.5454,49.6003,49.5454,49.6003,21500.0
2011-12-16 10:20:00,63.29,63.29,63.2,63.2,9200.0,49.6081,49.6081,49.5376,49.5376,9200.0
2011-12-16 10:25:00,63.24,63.24,63.15,63.15,7900.0,49.5689,49.5689,49.4984,49.4984,7900.0
2011-12-16 10:30:00,63.16,63.19,63.13,63.14,16500.0,49.5062,49.5297,49.4827,49.4906,16500.0
2011-12-16 10:35:00,63.17,63.21,63.13,63.17,19400.0,49.5141,49.5454,49.4827,49.5141,19400.0
2011-12-16 10:40:00,63.17,63.2,63.15,63.19,13400.0,49.5141,49.5376,49.4984,49.5297,13400.0
2011-12-16 10:45:00,63.2,63.2,63.16,63.16,5600.0,49.5376,49.5376,49.5062,49.5062,5600.0
2011-12-16 10:50:00,63.18,63.21,63.18,63.2,5900.0,49.5219,49.5454,49.5219,49.5376,5900.0
2011-12-16 10:55:00,63.2,63.2,63.13,63.14,3000.0,49.5376,49.5376,49.4827,49.4906,3000.0
2011-12-16 11:00:00,63.18,63.21,63.11,63.12,7800.0,49.5219,49.5454,49.467,49.4749,7800.0
2011-12-16 11:05:00,63.12,63.13,63.06,63.08,8200.0,49.4749,49.4827,49.4279,49.4435,8200.0
2011-12-16 11:10:00,63.09,63.1,63.06,63.08,10300.0,49.4514,49.4592,49.4279,49.4435,10300.0
2011-12-16 11:15:00,63.08,63.1,63.06,63.08,15400.0,49.4435,49.4592,49.4279,49.4435,15400.0
2011-12-16 11:20:00,63.06,63.1,63.06,63.09,14300.0,49.4279,49.4592,49.4279,49.4514,14300.0
2011-12-16 11:25:00,63.1,63.1,63.06,63.06,4300.0,49.4592,49.4592,49.4279,49.4279,4300.0
2011-12-16 11:30:00,63.07,63.09,62.98,62.98,12800.0,49.4357,49.4514,49.3651,49.3651,12800.0
2011-12-16 11:35:00,62.96,62.97,62.93,62.94,9900.0,49.3495,49.3573,49.326,49.3338,9900.0
2011-12-16 11:40:00,62.93,62.95,62.9,62.9,12700.0,49.326,49.3416,49.3024,49.3024,12700.0
2011-12-16 11:45:00,62.91,62.94,62.88,62.88,6600.0,49.3103,49.3338,49.2868,49.2868,6600.0
2011-12-16 11:50:00,62.88,62.9,62.87,62.89,10100.0,49.2868,49.3024,49.2789,49.2946,10100.0
2011-12-16 11:55:00,62.89,62.89,62.74,62.75,14900.0,49.2946,49.2946,49.177,49.1849,14900.0
2011-12-16 12:00:00,62.72,62.74,62.65,62.73,18500.0,49.1614,49.177,49.1065,49.1692,18500.0
2011-12-16 12:05:00,62.73,62.75,62.68,62.73,6900.0,49.1692,49.1849,49.13,49.1692,6900.0
2011-12-16 12:10:00,62.76,62.78,62.74,62.74,9900.0,49.1927,49.2084,49.177,49.177,9900.0
2011-12-16 12:15:00,62.73,62.78,62.73,62.75,4200.0,49.1692,49.2084,49.1692,49.1849,4200.0
2011-12-16 12:20:00,62.75,62.75,62.69,62.7,7300.0,49.1849,49.1849,49.1378,49.1457,7300.0
2011-12-16 12:25:00,62.7,62.7,62.66,62.68,1600.0,49.1457,49.1457,49.1143,49.13,1600.0
2011-12-16 12:30:00,62.66,62.66,62.52,62.53,26300.0,49.1143,49.1143,49.0046,49.0124,26300.0
2011-12-16 12:35:00,62.53,62.56,62.46,62.53,29300.0,49.0124,49.0359,48.9576,49.0124,29300.0
2011-12-16 12:40:00,62.53,62.58,62.51,62.52,7000.0,49.0124,49.0516,48.9967,49.0046,7000.0
2011-12-16 12:45:00,62.49,62.54,62.44,62.54,18300.0,48.9811,49.0203,48.9419,49.0203,18300.0
2011-12-16 12:50:00,62.52,62.57,62.46,62.57,18600.0,49.0046,49.0438,48.9576,49.0438,18600.0
2011-12-16 12:55:00,62.56,62.67,62.53,62.61,20500.0,49.0359,49.1222,49.0124,49.0751,20500.0
2011-12-16 13:00:00,62.57,62.67,62.57,62.64,9600.0,49.0438,49.1222,49.0438,49.0986,9600.0
2011-12-16 13:05:00,62.63,62.64,62.59,62.61,11600.0,49.0908,49.0986,49.0595,49.0751,11600.0
2011-12-16 13:10:00,62.61,62.66,62.61,62.66,8600.0,49.0751,49.1143,49.0751,49.1143,8600.0
2011-12-16 13:15:00,62.67,62.68,62.63,62.68,10100.0,49.1222,49.13,49.0908,49.13,10100.0
2011-12-16 13:20:00,62.69,62.74,62.69,62.73,7100.0,49.1378,49.177,49.1378,49.1692,7100.0
2011-12-16 13:25:00,62.73,62.73,62.68,62.69,6000.0,49.1692,49.1692,49.13,49.1378,6000.0
2011-12-16 13:30:00,62.69,62.71,62.67,62.69,8300.0,49.1378,49.1535,49.1222,49.1378,8300.0
2011-12-16 13:35:00,62.67,62.68,62.64,62.64,13200.0,49.1222,49.13,49.0986,49.0986,13200.0
2011-12-16 13:40:00,62.64,62.64,62.58,62.62,5200.0,49.0986,49.0986,49.0516,49.083,5200.0
2011-12-16 13:45:00,62.61,62.75,62.6,62.75,6700.0,49.0751,49.1849,49.0673,49.1849,6700.0
2011-12-16 13:50:00,62.74,62.76,62.72,62.73,17100.0,49.177,49.1927,49.1614,49.1692,17100.0
2011-12-16 13:55:00,62.71,62.74,62.56,62.6,12500.0,49.1535,49.177,49.0359,49.0673,12500.0
2011-12-16 14:00:00,62.6,62.64,62.57,62.58,10800.0,49.0673,49.0986,49.0438,49.0516,10800.0
2011-12-16 14:05:00,62.59,62.63,62.58,62.6,23200.0,49.0595,49.0908,49.0516,49.0673,23200.0
2011-12-16 14:10:00,62.59,62.64,62.56,62.64,11300.0,49.0595,49.0986,49.0359,49.0986,11300.0
2011-12-16 14:15:00,62.64,62.64,62.58,62.58,3100.0,49.0986,49.0986,49.0516,49.0516,3100.0
2011-12-16 14:20:00,62.58,62.58,62.51,62.53,4900.0,49.0516,49.0516,48.9967,49.0124,4900.0
2011-12-16 14:25:00,62.54,62.57,62.53,62.54,8700.0,49.0203,49.0438,49.0124,49.0203,8700.0
2011-12-16 14:30:00,62.5,62.62,62.48,62.62,22100.0,48.9889,49.083,48.9732,49.083,22100.0
2011-12-16 14:35:00,62.59,62.61,62.58,62.58,2400.0,49.0595,49.0751,49.0516,49.0516,2400.0
2011-12-16 14:40:00,62.59,62.59,62.55,62.59,37200.0,49.0595,49.0595,49.0281,49.0595,37200.0
2011-12-16 14:45:00,62.59,62.7,62.59,62.67,12900.0,49.0595,49.1457,49.0595,49.1222,12900.0
2011-12-16 14:50:00,62.67,62.68,62.67,62.67,1600.0,49.1222,49.13,49.1222,49.1222,1600.0
2011-12-16 14:55:00,62.66,62.67,62.62,62.63,33900.0,49.1143,49.1222,49.083,49.0908,33900.0
2011-12-16 15:00:00,62.64,62.66,62.62,62.63,11800.0,49.0986,49.1143,49.083,49.0908,11800.0
2011-12-16 15:05:00,62.64,62.66,62.62,62.62,12200.0,49.0986,49.1143,49.083,49.083,12200.0
2011-12-16 15:10:00,62.63,62.71,62.63,62.7,44400.0,49.0908,49.1535,49.0908,49.1457,44400.0
2011-12-16 15:15:00,62.71,62.74,62.68,62.68,16900.0,49.1535,49.177,49.13,49.13,16900.0
2011-12-16 15:20:00,62.68,62.71,62.56,62.58,44600.0,49.13,49.1535,49.0359,49.0516,44600.0
2011-12-16 15:25:00,62.58,62.65,62.58,62.58,17300.0,49.0516,49.1065,49.0516,49.0516,17300.0
2011-12-16 15:30:00,62.59,62.67,62.59,62.64,17900.0,49.0595,49.1222,49.0595,49.0986,17900.0
2011-12-16 15:35:00,62.63,62.67,62.61,62.63,21300.0,49.0908,49.1222,49.0751,49.0908,21300.0
2011-12-16 15:40:00,62.62,62.68,62.58,62.59,14500.0,49.083,49.13,49.0516,49.0595,14500.0
2011-12-16 15:45:00,62.58,62.67,62.58,62.66,15200.0,49.0516,49.1222,49.0516,49.1143,15200.0
2011-12-16 15:50:00,62.67,62.67,62.63,62.67,21700.0,49.1222,49.1222,49.0908,49.1222,21700.0
2011-12-16 15:55:00,62.68,62.75,62.66,62.66,97000.0,49.13,49.1849,49.1143,49.1143,97000.0
2011-12-19 09:30:00,62.91,63.01,62.84,63.0,30700.0,49.3103,49.3887,49.2554,49.3808,30700.0
2011-12-19 09:35:00,62.98,62.99,62.89,62.93,6400.0,49.3651,49.373,49.2946,49.326,6400.0
2011-12-19 09:40:00,62.96,63.01,62.88,62.94,9900.0,49.3495,49.3887,49.2868,49.3338,9900.0
2011-12-19 09:45:00,62.95,62.95,62.84,62.88,17400.0,49.3416,49.3416,49.2554,49.2868,17400.0
2011-12-19 09:50:00,62.88,62.89,62.78,62.79,5400.0,49.2868,49.2946,49.2084,49.2162,5400.0
2011-12-19 09:55:00,62.82,62.88,62.82,62.86,7300.0,49.2397,49.2868,49.2397,49.2711,7300.0
2011-12-19 10:00:00,62.88,62.89,62.73,62.78,370300.0,49.2868,49.2946,49.1692,49.2084,370300.0
2011-12-19 10:05:00,62.77,62.83,62.75,62.76,18500.0,49.2005,49.2476,49.1849,49.1927,18500.0
2011-12-19 10:10:00,62.76,62.83,62.74,62.82,69100.0,49.1927,49.2476,49.177,49.2397,69100.0
2011-12-19 10:15:00,62.82,62.86,62.76,62.78,91600.0,49.2397,49.2711,49.1927,49.2084,91600.0
2011-12-19 10:20:00,62.79,62.81,62.76,62.77,52100.0,49.2162,49.2319,49.1927,49.2005,52100.0
2011-12-19 10:25:00,62.77,62.8,62.77,62.78,21100.0,49.2005,49.2241,49.2005,49.2084,21100.0
2011-12-19 10:30:00,62.78,62.93,62.78,62.91,46800.0,49.2084,49.326,49.2084,49.3103,46800.0
2011-12-19 10:35:00,62.92,62.95,62.89,62.9,16100.0,49.3181,49.3416,49.2946,49.3024,16100.0
2011-12-19 10:40:00,62.89,62.89,62.83,62.85,7700.0,49.2946,49.2946,49.2476,49.2632,7700.0
2011-12-19 10:45:00,62.82,62.82,62.64,62.67,22900.0,49.2397,49.2397,49.0986,49.1222,22900.0
2011-12-19 10:50:00,62.64,62.64,62.58,62.62,11900.0,49.0986,49.0986,49.0516,49.083,11900.0
2011-12-19 10:55:00,62.59,62.61,62.5,62.53,15600.0,49.0595,49.0751,48.9889,49.0124,15600.0
2011-12-19 11:00:00,62.54,62.56,62.43,62.45,16700.0,49.0203,49.0359,48.934,48.9497,16700.0
2011-12-19 11:05:00,62.44,62.45,62.3,62.3,12100.0,48.9419,48.9497,48.8321,48.8321,12100.0
2011-12-19 11:10:00,62.34,62.38,62.32,62.35,4200.0,48.8635,48.8949,48.8478,48.8713,4200.0
2011-12-19 11:15:00,62.36,62.41,62.35,62.41,3400.0,48.8792,48.9184,48.8713,48.9184,3400.0
2011-12-19 11:20:00,62.38,62.39,62.32,62.36,14900.0,48.8949,48.9027,48.8478,48.8792,14900.0
2011-12-19 11:25:00,62.36,62.44,62.36,62.44,8200.0,48.8792,48.9419,48.8792,48.9419,8200.0
2011-12-19 11:30:00,62.43,62.44,62.36,62.4,18300.0,48.934,48.9419,48.8792,48.9105,18300.0
2011-12-19 11:35:00,62.4,62.4,62.28,62.28,4300.0,48.9105,48.9105,48.8165,48.8165,4300.0
2011-12-19 11:40:00,62.28,62.28,62.17,62.2,6000.0,48.8165,48.8165,48.7302,48.7538,6000.0
2011-12-19 11:45:00,62.19,62.21,62.14,62.19,15700.0,48.7459,48.7616,48.7067,48.7459,15700.0
2011-12-19 11:50:00,62.19,62.25,62.19,62.23,14700.0,48.7459,48.793,48.7459,48.7773,14700.0
2011-12-19 11:55:00,62.22,62.26,62.2,62.2,5600.0,48.7694,48.8008,48.7538,48.7538,5600.0
2011-12-19 12:00:00,62.2,62.31,62.19,62.27,9200.0,48.7538,48.84,48.7459,48.8086,9200.0
2011-12-19 12:05:00,62.26,62.3,62.25,62.3,7700.0,48.8008,48.8321,48.793,48.8321,7700.0
2011-12-19 12:10:00,62.3,62.32,62.26,62.29,6800.0,48.8321,48.8478,48.8008,48.8243,6800.0
2011-12-19 12:15:00,62.26,62.29,62.24,62.26,13100.0,48.8008,48.8243,48.7851,48.8008,13100.0
2011-12-19 12:20:00,62.26,62.32,62.26,62.3,27500.0,48.8008,48.8478,48.8008,48.8321,27500.0
2011-12-19 12:25:00,62.3,62.35,62.29,62.35,20100.0,48.8321,48.8713,48.8243,48.8713,20100.0
2011-12-19 12:30:00,62.33,62.34,62.26,62.29,14600.0,48.8557,48.8635,48.8008,48.8243,14600.0
2011-12-19 12:35:00,62.28,62.29,62.23,62.26,46300.0,48.8165,48.8243,48.7773,48.8008,46300.0
2011-12-19 12:40:00,62.26,62.3,62.24,62.26,22000.0,48.8008,48.8321,48.7851,48.8008,22000.0
2011-12-19 12:45:00,62.27,62.31,62.27,62.28,49000.0,48.8086,48.84,48.8086,48.8165,49000.0
2011-12-19 12:50:00,62.3,62.32,62.28,62.31,24700.0,48.8321,48.8478,48.8165,48.84,24700.0
2011-12-19 12:55:00,62.32,62.38,62.31,62.36,21900.0,48.8478,48.8949,48.84,48.8792,21900.0
2011-12-19 13:00:00,62.38,62.4,62.35,62.37,22500.0,48.8949,48.9105,48.8713,48.887,22500.0
2011-12-19 13:05:00,62.37,62.37,62.35,62.37,13700.0,48.887,48.887,48.8713,48.887,13700.0
2011-12-19 13:10:00,62.37,62.38,62.3,62.32,20300.0,48.887,48.8949,48.8321,48.8478,20300.0
2011-12-19 13:15:00,62.3,62.31,62.26,62.27,18400.0,48.8321,48.84,48.8008,48.8086,18400.0
2011-12-19 13:20:00,62.26,62.32,62.26,62.32,14700.0,48.8008,48.8478,48.8008,48.8478,14700.0
2011-12-19 13:25:00,62.32,62.33,62.27,62.29,95800.0,48.8478,48.8557,48.8086,48.8243,95800.0
2011-12-19 13:30:00,62.29,62.34,62.27,62.28,47000.0,48.8243,48.8635,48.8086,48.8165,47000.0
2011-12-19 13:35:00,62.26,62.28,62.22,62.23,24400.0,48.8008,48.8165,48.7694,48.7773,24400.0
2011-12-19 13:40:00,62.25,62.29,62.22,62.28,25700.0,48.793,48.8243,48.7694,48.8165,25700.0
2011-12-19 13:45:00,62.27,62.34,62.27,62.33,31400.0,48.8086,48.8635,48.8086,48.8557,31400.0
2011-12-19 13:50:00,62.33,62.47,62.33,62.44,10800.0,48.8557,48.9654,48.8557,48.9419,10800.0
2011-12-19 13:55:00,62.44,62.45,62.4,62.4,7800.0,48.9419,48.9497,48.9105,48.9105,7800.0
2011-12-19 14:00:00,62.43,62.43,62.35,62.38,10600.0,48.934,48.934,48.8713,48.8949,10600.0
2011-12-19 14:05:00,62.37,62.38,62.34,62.38,16200.0,48.887,48.8949,48.8635,48.8949,16200.0
2011-12-19 14:10:00,62.36,62.36,62.32,62.35,6900.0,48.8792,48.8792,48.8478,48.8713,6900.0
2011-12-19 14:15:00,62.32,62.38,62.26,62.27,13400.0,48.8478,48.8949,48.8008,48.8086,13400.0
2011-12-19 14:20:00,62.28,62.32,62.25,62.26,15200.0,48.8165,48.8478,48.793,48.8008,15200.0
2011-12-19 14:25:00,62.27,62.3,62.26,62.26,6700.0,48.8086,48.8321,48.8008,48.8008,6700.0
2011-12-19 14:30:00,62.28,62.3,62.26,62.27,24800.0,48.8165,48.8321,48.8008,48.8086,24800.0
2011-12-19 14:35:00,62.27,62.28,62.22,62.28,28500.0,48.8086,48.8165,48.7694,48.8165,28500.0
2011-12-19 14:40:00,62.27,62.33,62.27,62.32,61800.0,48.8086,48.8557,48.8086,48.8478,61800.0
2011-12-19 14:45:00,62.32,62.33,62.25,62.25,19700.0,48.8478,48.8557,48.793,48.793,19700.0
2011-12-19 14:50:00,62.25,62.29,62.24,62.28,37100.0,48.793,48.8243,48.7851,48.8165,37100.0
2011-12-19 14:55:00,62.27,62.36,62.25,62.34,30100.0,48.8086,48.8792,48.793,48.8635,30100.0
2011-12-19 15:00:00,62.33,62.33,62.03,62.04,40600.0,48.8557,48.8557,48.6205,48.6284,40600.0
2011-12-19 15:05:00,62.03,62.1,61.94,61.98,76800.0,48.6205,48.6754,48.55,48.5813,76800.0
2011-12-19 15:10:00,61.97,61.99,61.9,61.92,43100.0,48.5735,48.5892,48.5186,48.5343,43100.0
2011-12-19 15:15:00,61.9,61.99,61.9,61.99,68500.0,48.5186,48.5892,48.5186,48.5892,68500.0
2011-12-19 15:20:00,61.99,61.99,61.92,61.93,15000.0,48.5892,48.5892,48.5343,48.5421,15000.0
2011-12-19 15:25:00,61.92,61.96,61.86,61.88,51500.0,48.5343,48.5656,48.4873,48.5029,51500.0
2011-12-19 15:30:00,61.87,61.9,61.83,61.87,30300.0,48.4951,48.5186,48.4637,48.4951,30300.0
2011-12-19 15:35:00,61.86,61.94,61.84,61.94,15400.0,48.4873,48.55,48.4716,48.55,15400.0
2011-12-19 15:40:00,61.93,61.93,61.81,61.87,31300.0,48.5421,48.5421,48.4481,48.4951,31300.0
2011-12-19 15:45:00,61.86,61.92,61.82,61.82,51700.0,48.4873,48.5343,48.4559,48.4559,51700.0
2011-12-19 15:50:00,61.82,61.86,61.76,61.81,38200.0,48.4559,48.4873,48.4089,48.4481,38200.0
2011-12-19 15:55:00,61.81,61.93,61.81,61.93,62500.0,48.4481,48.5421,48.4481,48.5421,62500.0
2011-12-20 09:30:00,62.91,63.05,62.81,63.01,56800.0,49.3103,49.42,49.2319,49.3887,56800.0
2011-12-20 09:35:00,63.01,63.23,62.98,63.21,37200.0,49.3887,49.5611,49.3651,49.5454,37200.0
2011-12-20 09:40:00,63.2,63.38,63.19,63.32,43400.0,49.5376,49.6787,49.5297,49.6316,43400.0
2011-12-20 09:45:00,63.34,63.34,63.22,63.22,20700.0,49.6473,49.6473,49.5533,49.5533,20700.0
2011-12-20 09:50:00,63.23,63.26,63.21,63.22,31300.0,49.5611,49.5846,49.5454,49.5533,31300.0
2011-12-20 09:55:00,63.21,63.31,63.2,63.3,9600.0,49.5454,49.6238,49.5376,49.616,9600.0
2011-12-20 10:00:00,63.31,63.32,63.28,63.28,7500.0,49.6238,49.6316,49.6003,49.6003,7500.0
2011-12-20 10:05:00,63.28,63.32,63.24,63.26,11900.0,49.6003,49.6316,49.5689,49.5846,11900.0
2011-12-20 10:10:00,63.27,63.32,63.26,63.32,8100.0,49.5925,49.6316,49.5846,49.6316,8100.0
2011-12-20 10:15:00,63.32,63.35,63.29,63.29,14300.0,49.6316,49.6552,49.6081,49.6081,14300.0
2011-12-20 10:20:00,63.3,63.3,63.26,63.3,10100.0,49.616,49.616,49.5846,49.616,10100.0
2011-12-20 10:25:00,63.31,63.48,63.31,63.46,77800.0,49.6238,49.7571,49.6238,49.7414,77800.0
2011-12-20 10:30:00,63.46,63.51,63.46,63.47,12500.0,49.7414,49.7806,49.7414,49.7492,12500.0
2011-12-20 10:35:00,63.46,63.47,63.43,63.44,29300.0,49.7414,49.7492,49.7179,49.7257,29300.0
2011-12-20 10:40:00,63.44,63.48,63.44,63.46,18400.0,49.7257,49.7571,49.7257,49.7414,18400.0
2011-12-20 10:45:00,63.46,63.49,63.45,63.46,43400.0,49.7414,49.7649,49.7335,49.7414,43400.0
2011-12-20 10:50:00,63.47,63.52,63.47,63.49,16200.0,49.7492,49.7884,49.7492,49.7649,16200.0
2011-12-20 10:55:00,63.49,63.54,63.48,63.49,29100.0,49.7649,49.8041,49.7571,49.7649,29100.0
2011-12-20 11:00:00,63.5,63.55,63.49,63.55,16900.0,49.7727,49.8119,49.7649,49.8119,16900.0
2011-12-20 11:05:00,63.56,63.61,63.56,63.57,82800.0,49.8198,49.859,49.8198,49.8276,82800.0
2011-12-20 11:10:00,63.57,63.62,63.57,63.59,19300.0,49.8276,49.8668,49.8276,49.8433,19300.0
2011-12-20 11:15:00,63.6,63.64,63.6,63.64,24800.0,49.8511,49.8825,49.8511,49.8825,24800.0
2011-12-20 11:20:00,63.63,63.65,63.56,63.58,62600.0,49.8746,49.8903,49.8198,49.8354,62600.0
2011-12-20 11:25:00,63.58,63.59,63.52,63.54,28900.0,49.8354,49.8433,49.7884,49.8041,28900.0
2011-12-20 11:30:00,63.58,63.58,63.53,63.54,44300.0,49.8354,49.8354,49.7962,49.8041,44300.0
2011-12-20 11:35:00,63.55,63.56,63.48,63.5,17600.0,49.8119,49.8198,49.7571,49.7727,17600.0
2011-12-20 11:40:00,63.48,63.48,63.46,63.46,5900.0,49.7571,49.7571,49.7414,49.7414,5900.0
2011-12-20 11:45:00,63.45,63.57,63.45,63.57,38600.0,49.7335,49.8276,49.7335,49.8276,38600.0
2011-12-20 11:50:00,63.57,63.65,63.5,63.57,33900.0,49.8276,49.8903,49.7727,49.8276,33900.0
2011-12-20 11:55:00,63.57,63.57,63.54,63.55,3000.0,49.8276,49.8276,49.8041,49.8119,3000.0
2011-12-20 12:00:00,63.54,63.54,63.47,63.48,6800.0,49.8041,49.8041,49.7492,49.7571,6800.0
2011-12-20 12:05:00,63.48,63.5,63.48,63.5,1500.0,49.7571,49.7727,49.7571,49.7727,1500.0
2011-12-20 12:10:00,63.5,63.52,63.49,63.5,9200.0,49.7727,49.7884,49.7649,49.7727,9200.0
2011-12-20 12:15:00,63.51,63.55,63.5,63.51,11600.0,49.7806,49.8119,49.7727,49.7806,11600.0
2011-12-20 12:20:00,63.53,63.56,63.53,63.55,6400.0,49.7962,49.8198,49.7962,49.8119,6400.0
2011-12-20 12:25:00,63.55,63.57,63.53,63.55,7200.0,49.8119,49.8276,49.7962,49.8119,7200.0
2011-12-20 12:30:00,63.53,63.56,63.53,63.54,13500.0,49.7962,49.8198,49.7962,49.8041,13500.0
2011-12-20 12:35:00,63.56,63.56,63.53,63.53,15100.0,49.8198,49.8198,49.7962,49.7962,15100.0
2011-12-20 12:40:00,63.53,63.57,63.53,63.57,12700.0,49.7962,49.8276,49.7962,49.8276,12700.0
2011-12-20 12:45:00,63.55,63.55,63.54,63.55,13800.0,49.8119,49.8119,49.8041,49.8119,13800.0
2011-12-20 12:50:00,63.55,63.6,63.54,63.6,31800.0,49.8119,49.8511,49.8041,49.8511,31800.0
2011-12-20 12:55:00,63.58,63.6,63.55,63.59,22400.0,49.8354,49.8511,49.8119,49.8433,22400.0
2011-12-20 13:00:00,63.6,63.7,63.6,63.69,31300.0,49.8511,49.9295,49.8511,49.9217,31300.0
2011-12-20 13:05:00,63.67,63.74,63.65,63.73,22000.0,49.906,49.9609,49.8903,49.953,22000.0
2011-12-20 13:10:00,63.73,63.77,63.68,63.69,20600.0,49.953,49.9844,49.9138,49.9217,20600.0
2011-12-20 13:15:00,63.7,63.7,63.66,63.66,6800.0,49.9295,49.9295,49.8981,49.8981,6800.0
2011-12-20 13:20:00,63.67,63.71,63.66,63.69,11800.0,49.906,49.9373,49.8981,49.9217,11800.0
2011-12-20 13:25:00,63.7,63.72,63.66,63.66,7100.0,49.9295,49.9452,49.8981,49.8981,7100.0
2011-12-20 13:30:00,63.67,63.7,63.64,63.68,81400.0,49.906,49.9295,49.8825,49.9138,81400.0
2011-12-20 13:35:00,63.68,63.69,63.66,63.67,22300.0,49.9138,49.9217,49.8981,49.906,22300.0
2011-12-20 13:40:00,63.66,63.68,63.66,63.66,18800.0,49.8981,49.9138,49.8981,49.8981,18800.0
2011-12-20 13:45:00,63.66,63.67,63.64,63.67,21400.0,49.8981,49.906,49.8825,49.906,21400.0
2011-12-20 13:50:00,63.68,63.69,63.66,63.66,17700.0,49.9138,49.9217,49.8981,49.8981,17700.0
2011-12-20 13:55:00,63.67,63.68,63.66,63.67,16400.0,49.906,49.9138,49.8981,49.906,16400.0
2011-12-20 14:00:00,63.67,63.68,63.6,63.61,17200.0,49.906,49.9138,49.8511,49.859,17200.0
2011-12-20 14:05:00,63.6,63.64,63.59,63.63,11000.0,49.8511,49.8825,49.8433,49.8746,11000.0
2011-12-20 14:10:00,63.63,63.64,63.61,63.61,9500.0,49.8746,49.8825,49.859,49.859,9500.0
2011-12-20 14:15:00,63.63,63.66,63.61,63.66,8500.0,49.8746,49.8981,49.859,49.8981,8500.0
2011-12-20 14:20:00,63.65,63.69,63.64,63.67,80000.0,49.8903,49.9217,49.8825,49.906,80000.0
2011-12-20 14:25:00,63.67,63.7,63.67,63.69,20100.0,49.906,49.9295,49.906,49.9217,20100.0
2011-12-20 14:30:00,63.7,63.74,63.7,63.72,24300.0,49.9295,49.9609,49.9295,49.9452,24300.0
2011-12-20 14:35:00,63.72,63.74,63.72,63.73,16000.0,49.9452,49.9609,49.9452,49.953,16000.0
2011-12-20 14:40:00,63.73,63.85,63.73,63.85,12600.0,49.953,50.0471,49.953,50.0471,12600.0
2011-12-20 14:45:00,63.85,63.85,63.74,63.78,23700.0,50.0471,50.0471,49.9609,49.9922,23700.0
2011-12-20 14:50:00,63.79,63.83,63.79,63.8,46300.0,50.0,50.0314,50.0,50.0079,46300.0
2011-12-20 14:55:00,63.8,63.8,63.76,63.79,16400.0,50.0079,50.0079,49.9765,50.0,16400.0
2011-12-20 15:00:00,63.79,63.81,63.77,63.8,22500.0,50.0,50.0157,49.9844,50.0079,22500.0
2011-12-20 15:05:00,63.8,63.83,63.77,63.82,26200.0,50.0079,50.0314,49.9844,50.0236,26200.0
2011-12-20 15:10:00,63.82,63.84,63.8,63.83,7100.0,50.0236,50.0392,50.0079,50.0314,7100.0
2011-12-20 15:15:00,63.83,63.87,63.8,63.8,15200.0,50.0314,50.0627,50.0079,50.0079,15200.0
2011-12-20 15:20:00,63.79,63.81,63.76,63.79,36400.0,50.0,50.0157,49.9765,50.0,36400.0
2011-12-20 15:25:00,63.78,63.83,63.77,63.82,31400.0,49.9922,50.0314,49.9844,50.0236,31400.0
2011-12-20 15:30:00,63.84,63.84,63.74,63.74,39700.0,50.0392,50.0392,49.9609,49.9609,39700.0
2011-12-20 15:35:00,63.75,63.83,63.72,63.82,23400.0,49.9687,50.0314,49.9452,50.0236,23400.0
2011-12-20 15:40:00,63.82,63.92,63.8,63.84,41100.0,50.0236,50.1019,50.0079,50.0392,41100.0
2011-12-20 15:45:00,63.87,63.92,63.85,63.86,123900.0,50.0627,50.1019,50.0471,50.0549,123900.0
2011-12-20 15:50:00,63.86,63.87,63.83,63.84,19900.0,50.0549,50.0627,50.0314,50.0392,19900.0
2011-12-20 15:55:00,63.85,63.88,63.78,63.83,41900.0,50.0471,50.0706,49.9922,50.0314,41900.0
2011-12-21 09:30:00,63.46,63.52,63.26,63.26,76900.0,50.0238,50.0711,49.8661,49.8661,76900.0
2011-12-21 09:35:00,63.26,63.26,63.17,63.22,45900.0,49.8661,49.8661,49.7952,49.8346,45900.0
2011-12-21 09:40:00,63.21,63.22,63.08,63.12,34800.0,49.8267,49.8346,49.7242,49.7557,34800.0
2011-12-21 09:45:00,63.11,63.22,63.1,63.14,31800.0,49.7479,49.8346,49.74,49.7715,31800.0
2011-12-21 09:50:00,63.15,63.18,63.12,63.13,12900.0,49.7794,49.803,49.7557,49.7636,12900.0
2011-12-21 09:55:00,63.13,63.13,63.03,63.07,31800.0,49.7636,49.7636,49.6848,49.7163,31800.0
2011-12-21 10:00:00,63.07,63.13,62.98,63.11,43900.0,49.7163,49.7636,49.6454,49.7479,43900.0
2011-12-21 10:05:00,63.11,63.14,63.07,63.12,10500.0,49.7479,49.7715,49.7163,49.7557,10500.0
2011-12-21 10:10:00,63.11,63.26,63.11,63.26,6800.0,49.7479,49.8661,49.7479,49.8661,6800.0
2011-12-21 10:15:00,63.25,63.28,63.24,63.27,4700.0,49.8582,49.8819,49.8503,49.874,4700.0
2011-12-21 10:20:00,63.29,63.36,63.28,63.29,3600.0,49.8898,49.9449,49.8819,49.8898,3600.0
2011-12-21 10:25:00,63.27,63.27,63.21,63.22,14900.0,49.874,49.874,49.8267,49.8346,14900.0
2011-12-21 10:30:00,63.23,63.35,63.23,63.32,8300.0,49.8425,49.9371,49.8425,49.9134,8300.0
2011-12-21 10:35:00,63.33,63.34,63.26,63.29,10900.0,49.9213,49.9292,49.8661,49.8898,10900.0
2011-12-21 10:40:00,63.31,63.32,63.16,63.16,12300.0,49.9055,49.9134,49.7873,49.7873,12300.0
2011-12-21 10:45:00,63.18,63.26,63.17,63.24,7600.0,49.803,49.8661,49.7952,49.8503,7600.0
2011-12-21 10:50:00,63.21,63.21,63.13,63.19,9400.0,49.8267,49.8267,49.7636,49.8109,9400.0
2011-12-21 10:55:00,63.14,63.16,63.06,63.1,9000.0,49.7715,49.7873,49.7085,49.74,9000.0
2011-12-21 11:00:00,63.13,63.13,63.04,63.05,10600.0,49.7636,49.7636,49.6927,49.7006,10600.0
2011-12-21 11:05:00,63.04,63.06,62.99,63.05,10900.0,49.6927,49.7085,49.6533,49.7006,10900.0
2011-12-21 11:10:00,63.04,63.07,63.01,63.02,7800.0,49.6927,49.7163,49.669,49.6769,7800.0
2011-12-21 11:15:00,63.02,63.02,62.94,62.97,11000.0,49.6769,49.6769,49.6139,49.6375,11000.0
2011-12-21 11:20:00,62.96,63.02,62.95,62.99,15900.0,49.6296,49.6769,49.6217,49.6533,15900.0
2011-12-21 11:25:00,62.98,63.04,62.95,63.02,20500.0,49.6454,49.6927,49.6217,49.6769,20500.0
2011-12-21 11:30:00,63.02,63.08,63.01,63.06,11300.0,49.6769,49.7242,49.669,49.7085,11300.0
2011-12-21 11:35:00,63.06,63.08,63.04,63.04,10100.0,49.7085,49.7242,49.6927,49.6927,10100.0
2011-12-21 11:40:00,63.03,63.07,62.98,63.05,10600.0,49.6848,49.7163,49.6454,49.7006,10600.0
2011-12-21 11:45:00,63.05,63.12,63.05,63.1,36300.0,49.7006,49.7557,49.7006,49.74,36300.0
2011-12-21 11:50:00,63.11,63.11,63.06,63.06,3700.0,49.7479,49.7479,49.7085,49.7085,3700.0
2011-12-21 11:55:00,63.06,63.08,62.99,63.07,7000.0,49.7085,49.7242,49.6533,49.7163,7000.0
2011-12-21 12:00:00,63.09,63.11,63.07,63.1,12900.0,49.7321,49.7479,49.7163,49.74,12900.0
2011-12-21 12:05:00,63.11,63.12,62.93,62.96,18300.0,49.7479,49.7557,49.606,49.6296,18300.0
2011-12-21 12:10:00,62.96,62.98,62.95,62.97,16400.0,49.6296,49.6454,49.6217,49.6375,16400.0
2011-12-21 12:15:00,62.95,63.02,62.95,63.0,36100.0,49.6217,49.6769,49.6217,49.6612,36100.0
2011-12-21 12:20:00,63.02,63.02,62.95,62.95,14800.0,49.6769,49.6769,49.6217,49.6217,14800.0
2011-12-21 12:25:00,62.93,62.94,62.82,62.86,9400.0,49.606,49.6139,49.5193,49.5508,9400.0
2011-12-21 12:30:00,62.87,62.92,62.87,62.89,6600.0,49.5587,49.5981,49.5587,49.5744,6600.0
2011-12-21 12:35:00,62.89,63.03,62.89,63.03,94900.0,49.5744,49.6848,49.5744,49.6848,94900.0
2011-12-21 12:40:00,63.03,63.05,63.01,63.03,26600.0,49.6848,49.7006,49.669,49.6848,26600.0
2011-12-21 12:45:00,63.03,63.1,63.01,63.08,9000.0,49.6848,49.74,49.669,49.7242,9000.0
2011-12-21 12:50:00,63.08,63.1,63.04,63.05,14000.0,49.7242,49.74,49.6927,49.7006,14000.0
2011-12-21 12:55:00,63.06,63.15,63.05,63.14,20300.0,49.7085,49.7794,49.7006,49.7715,20300.0
2011-12-21 13:00:00,63.15,63.25,63.14,63.2,16000.0,49.7794,49.8582,49.7715,49.8188,16000.0
2011-12-21 13:05:00,63.21,63.24,63.18,63.21,24500.0,49.8267,49.8503,49.803,49.8267,24500.0
2011-12-21 13:10:00,63.2,63.21,63.15,63.16,18700.0,49.8188,49.8267,49.7794,49.7873,18700.0
2011-12-21 13:15:00,63.16,63.17,63.13,63.13,12000.0,49.7873,49.7952,49.7636,49.7636,12000.0
2011-12-21 13:20:00,63.13,63.17,63.11,63.16,24200.0,49.7636,49.7952,49.7479,49.7873,24200.0
2011-12-21 13:25:00,63.16,63.19,63.13,63.14,4400.0,49.7873,49.8109,49.7636,49.7715,4400.0
2011-12-21 13:30:00,63.15,63.16,63.11,63.12,5800.0,49.7794,49.7873,49.7479,49.7557,5800.0
2011-12-21 13:35:00,63.13,63.2,63.13,63.18,19800.0,49.7636,49.8188,49.7636,49.803,19800.0
2011-12-21 13:40:00,63.18,63.18,63.06,63.08,28200.0,49.803,49.803,49.7085,49.7242,28200.0
2011-12-21 13:45:00,63.08,63.14,63.08,63.12,7700.0,49.7242,49.7715,49.7242,49.7557,7700.0
2011-12-21 13:50:00,63.13,63.3,63.12,63.27,37000.0,49.7636,49.8976,49.7557,49.874,37000.0
2011-12-21 13:55:00,63.27,63.31,63.26,63.29,26100.0,49.874,49.9055,49.8661,49.8898,26100.0
2011-12-21 14:00:00,63.31,63.39,63.27,63.37,23000.0,49.9055,49.9686,49.874,49.9528,23000.0
2011-12-21 14:05:00,63.38,63.38,63.34,63.36,116500.0,49.9607,49.9607,49.9292,49.9449,116500.0
2011-12-21 14:10:00,63.35,63.36,63.29,63.29,15400.0,49.9371,49.9449,49.8898,49.8898,15400.0
2011-12-21 14:15:00,63.31,63.33,63.26,63.27,10200.0,49.9055,49.9213,49.8661,49.874,10200.0
2011-12-21 14:20:00,63.28,63.29,63.25,63.26,11700.0,49.8819,49.8898,49.8582,49.8661,11700.0
2011-12-21 14:25:00,63.27,63.31,63.27,63.29,19400.0,49.874,49.9055,49.874,49.8898,19400.0
2011-12-21 14:30:00,63.28,63.33,63.21,63.22,7900.0,49.8819,49.9213,49.8267,49.8346,7900.0
2011-12-21 14:35:00,63.22,63.36,63.22,63.32,20000.0,49.8346,49.9449,49.8346,49.9134,20000.0
2011-12-21 14:40:00,63.33,63.4,63.32,63.32,12700.0,49.9213,49.9765,49.9134,49.9134,12700.0
2011-12-21 14:45:00,63.33,63.43,63.32,63.41,24000.0,49.9213,50.0001,49.9134,49.9843,24000.0
2011-12-21 14:50:00,63.4,63.43,63.39,63.41,17200.0,49.9765,50.0001,49.9686,49.9843,17200.0
2011-12-21 14:55:00,63.4,63.43,63.37,63.37,17300.0,49.9765,50.0001,49.9528,49.9528,17300.0
2011-12-21 15:00:00,63.37,63.4,63.33,63.4,20700.0,49.9528,49.9765,49.9213,49.9765,20700.0
2011-12-21 15:05:00,63.38,63.44,63.38,63.44,22500.0,49.9607,50.008,49.9607,50.008,22500.0
2011-12-21 15:10:00,63.44,63.53,63.44,63.53,20900.0,50.008,50.0789,50.008,50.0789,20900.0
2011-12-21 15:15:00,63.5,63.56,63.5,63.54,35800.0,50.0553,50.1026,50.0553,50.0868,35800.0
2011-12-21 15:20:00,63.54,63.58,63.5,63.52,17800.0,50.0868,50.1184,50.0553,50.0711,17800.0
2011-12-21 15:25:00,63.51,63.56,63.51,63.52,15100.0,50.0632,50.1026,50.0632,50.0711,15100.0
2011-12-21 15:30:00,63.53,63.69,63.53,63.61,18800.0,50.0789,50.2051,50.0789,50.142,18800.0
2011-12-21 15:35:00,63.62,63.71,63.62,63.67,41000.0,50.1499,50.2208,50.1499,50.1893,41000.0
2011-12-21 15:40:00,63.66,63.67,63.6,63.64,35000.0,50.1814,50.1893,50.1341,50.1657,35000.0
2011-12-21 15:45:00,63.64,63.65,63.52,63.55,17700.0,50.1657,50.1735,50.0711,50.0947,17700.0
2011-12-21 15:50:00,63.55,63.57,63.44,63.52,55200.0,50.0947,50.1105,50.008,50.0711,55200.0
2011-12-21 15:55:00,63.53,63.64,63.53,63.63,39300.0,50.0789,50.1657,50.0789,50.1578,39300.0
2011-12-22 09:30:00,63.86,63.87,63.76,63.77,140200.0,50.3391,50.347,50.2602,50.2681,140200.0
2011-12-22 09:35:00,63.78,63.96,63.78,63.94,55500.0,50.276,50.4179,50.276,50.4021,55500.0
2011-12-22 09:40:00,63.95,64.05,63.94,64.0,24000.0,50.41,50.4888,50.4021,50.4494,24000.0
2011-12-22 09:45:00,64.02,64.05,63.99,64.0,39200.0,50.4652,50.4888,50.4415,50.4494,39200.0
2011-12-22 09:50:00,64.0,64.05,63.97,64.05,29200.0,50.4494,50.4888,50.4258,50.4888,29200.0
2011-12-22 09:55:00,64.06,64.1,64.01,64.09,14300.0,50.4967,50.5283,50.4573,50.5204,14300.0
2011-12-22 10:00:00,64.1,64.14,63.99,63.99,18300.0,50.5283,50.5598,50.4415,50.4415,18300.0
2011-12-22 10:05:00,63.98,63.99,63.93,63.93,17100.0,50.4337,50.4415,50.3942,50.3942,17100.0
2011-12-22 10:10:00,63.94,64.02,63.93,63.98,32000.0,50.4021,50.4652,50.3942,50.4337,32000.0
2011-12-22 10:15:00,64.0,64.05,64.0,64.01,18700.0,50.4494,50.4888,50.4494,50.4573,18700.0
2011-12-22 10:20:00,64.01,64.03,63.97,64.0,26300.0,50.4573,50.4731,50.4258,50.4494,26300.0
2011-12-22 10:25:00,64.0,64.11,64.0,64.06,25900.0,50.4494,50.5361,50.4494,50.4967,25900.0
2011-12-22 10:30:00,64.06,64.07,64.02,64.02,34600.0,50.4967,50.5046,50.4652,50.4652,34600.0
2011-12-22 10:35:00,64.0,64.0,63.94,63.98,20800.0,50.4494,50.4494,50.4021,50.4337,20800.0
2011-12-22 10:40:00,63.98,63.99,63.95,63.96,16100.0,50.4337,50.4415,50.41,50.4179,16100.0
2011-12-22 10:45:00,63.98,63.99,63.85,63.86,50600.0,50.4337,50.4415,50.3312,50.3391,50600.0
2011-12-22 10:50:00,63.86,63.9,63.86,63.87,24300.0,50.3391,50.3706,50.3391,50.347,24300.0
2011-12-22 10:55:00,63.88,64.0,63.87,63.98,13900.0,50.3548,50.4494,50.347,50.4337,13900.0
2011-12-22 11:00:00,63.95,64.03,63.95,63.95,16800.0,50.41,50.4731,50.41,50.41,16800.0
2011-12-22 11:05:00,63.96,63.98,63.93,63.94,10600.0,50.4179,50.4337,50.3942,50.4021,10600.0
2011-12-22 11:10:00,63.94,63.96,63.92,63.92,4000.0,50.4021,50.4179,50.3864,50.3864,4000.0
2011-12-22 11:15:00,63.94,63.99,63.94,63.94,5400.0,50.4021,50.4415,50.4021,50.4021,5400.0
2011-12-22 11:20:00,63.94,63.96,63.92,63.93,6800.0,50.4021,50.4179,50.3864,50.3942,6800.0
2011-12-22 11:25:00,63.95,63.98,63.9,63.91,5900.0,50.41,50.4337,50.3706,50.3785,5900.0
2011-12-22 11:30:00,63.95,63.95,63.89,63.89,46300.0,50.41,50.41,50.3627,50.3627,46300.0
2011-12-22 11:35:00,63.89,63.96,63.89,63.96,11000.0,50.3627,50.4179,50.3627,50.4179,11000.0
2011-12-22 11:40:00,63.96,63.98,63.95,63.98,5400.0,50.4179,50.4337,50.41,50.4337,5400.0
2011-12-22 11:45:00,63.99,64.01,63.95,63.99,13200.0,50.4415,50.4573,50.41,50.4415,13200.0
2011-12-22 11:50:00,63.98,64.01,63.97,64.0,12500.0,50.4337,50.4573,50.4258,50.4494,12500.0
2011-12-22 11:55:00,63.98,63.99,63.95,63.99,17100.0,50.4337,50.4415,50.41,50.4415,17100.0
2011-12-22 12:00:00,63.99,64.0,63.97,64.0,6500.0,50.4415,50.4494,50.4258,50.4494,6500.0
2011-12-22 12:05:00,64.01,64.01,63.99,64.0,11100.0,50.4573,50.4573,50.4415,50.4494,11100.0
2011-12-22 12:10:00,64.01,64.05,64.01,64.03,7000.0,50.4573,50.4888,50.4573,50.4731,7000.0
2011-12-22 12:15:00,64.05,64.08,64.05,64.08,10700.0,50.4888,50.5125,50.4888,50.5125,10700.0
2011-12-22 12:20:00,64.08,64.12,64.06,64.11,23300.0,50.5125,50.544,50.4967,50.5361,23300.0
2011-12-22 12:25:00,64.12,64.19,64.11,64.19,16600.0,50.544,50.5992,50.5361,50.5992,16600.0
2011-12-22 12:30:00,64.19,64.19,64.15,64.16,5100.0,50.5992,50.5992,50.5677,50.5756,5100.0
2011-12-22 12:35:00,64.17,64.19,64.15,64.19,7500.0,50.5834,50.5992,50.5677,50.5992,7500.0
2011-12-22 12:40:00,64.18,64.21,64.18,64.21,10200.0,50.5913,50.615,50.5913,50.615,10200.0
2011-12-22 12:45:00,64.18,64.18,64.12,64.12,8100.0,50.5913,50.5913,50.544,50.544,8100.0
2011-12-22 12:50:00,64.14,64.17,64.14,64.14,19100.0,50.5598,50.5834,50.5598,50.5598,19100.0
2011-12-22 12:55:00,64.16,64.18,64.15,64.18,12000.0,50.5756,50.5913,50.5677,50.5913,12000.0
2011-12-22 13:00:00,64.18,64.2,64.15,64.15,10000.0,50.5913,50.6071,50.5677,50.5677,10000.0
2011-12-22 13:05:00,64.16,64.16,64.14,64.14,28300.0,50.5756,50.5756,50.5598,50.5598,28300.0
2011-12-22 13:10:00,64.16,64.19,64.16,64.18,30700.0,50.5756,50.5992,50.5756,50.5913,30700.0
2011-12-22 13:15:00,64.18,64.19,64.17,64.19,5300.0,50.5913,50.5992,50.5834,50.5992,5300.0
2011-12-22 13:20:00,64.18,64.18,64.16,64.17,11400.0,50.5913,50.5913,50.5756,50.5834,11400.0
2011-12-22 13:25:00,64.18,64.22,64.17,64.21,21200.0,50.5913,50.6228,50.5834,50.615,21200.0
2011-12-22 13:30:00,64.22,64.25,64.2,64.25,25800.0,50.6228,50.6465,50.6071,50.6465,25800.0
2011-12-22 13:35:00,64.24,64.24,64.2,64.21,6700.0,50.6386,50.6386,50.6071,50.615,6700.0
2011-12-22 13:40:00,64.22,64.22,64.2,64.21,8900.0,50.6228,50.6228,50.6071,50.615,8900.0
2011-12-22 13:45:00,64.2,64.23,64.2,64.22,5700.0,50.6071,50.6307,50.6071,50.6228,5700.0
2011-12-22 13:50:00,64.24,64.26,64.22,64.24,32700.0,50.6386,50.6544,50.6228,50.6386,32700.0
2011-12-22 13:55:00,64.24,64.25,64.17,64.17,11900.0,50.6386,50.6465,50.5834,50.5834,11900.0
2011-12-22 14:00:00,64.17,64.19,64.13,64.14,10000.0,50.5834,50.5992,50.5519,50.5598,10000.0
2011-12-22 14:05:00,64.15,64.18,64.14,64.17,25700.0,50.5677,50.5913,50.5598,50.5834,25700.0
2011-12-22 14:10:00,64.17,64.2,64.17,64.19,6900.0,50.5834,50.6071,50.5834,50.5992,6900.0
2011-12-22 14:15:00,64.18,64.2,64.16,64.17,11900.0,50.5913,50.6071,50.5756,50.5834,11900.0
2011-12-22 14:20:00,64.19,64.2,64.19,64.2,6000.0,50.5992,50.6071,50.5992,50.6071,6000.0
2011-12-22 14:25:00,64.2,64.24,64.2,64.23,11400.0,50.6071,50.6386,50.6071,50.6307,11400.0
2011-12-22 14:30:00,64.22,64.24,64.21,64.23,6600.0,50.6228,50.6386,50.615,50.6307,6600.0
2011-12-22 14:35:00,64.24,64.25,64.21,64.22,13600.0,50.6386,50.6465,50.615,50.6228,13600.0
2011-12-22 14:40:00,64.23,64.24,64.2,64.22,13300.0,50.6307,50.6386,50.6071,50.6228,13300.0
2011-12-22 14:45:00,64.23,64.23,64.17,64.18,14200.0,50.6307,50.6307,50.5834,50.5913,14200.0
2011-12-22 14:50:00,64.17,64.21,64.14,64.18,10900.0,50.5834,50.615,50.5598,50.5913,10900.0
2011-12-22 14:55:00,64.17,64.19,64.1,64.13,14600.0,50.5834,50.5992,50.5283,50.5519,14600.0
2011-12-22 15:00:00,64.12,64.16,64.1,64.16,13600.0,50.544,50.5756,50.5283,50.5756,13600.0
2011-12-22 15:05:00,64.15,64.2,64.13,64.17,23800.0,50.5677,50.6071,50.5519,50.5834,23800.0
2011-12-22 15:10:00,64.17,64.18,64.14,64.15,83700.0,50.5834,50.5913,50.5598,50.5677,83700.0
2011-12-22 15:15:00,64.15,64.17,64.13,64.16,6500.0,50.5677,50.5834,50.5519,50.5756,6500.0
2011-12-22 15:20:00,64.17,64.23,64.17,64.22,7000.0,50.5834,50.6307,50.5834,50.6228,7000.0
2011-12-22 15:25:00,64.21,64.25,64.2,64.23,15500.0,50.615,50.6465,50.6071,50.6307,15500.0
2011-12-22 15:30:00,64.23,64.25,64.18,64.18,19700.0,50.6307,50.6465,50.5913,50.5913,19700.0
2011-12-22 15:35:00,64.19,64.26,64.18,64.19,23200.0,50.5992,50.6544,50.5913,50.5992,23200.0
2011-12-22 15:40:00,64.2,64.2,64.13,64.15,9800.0,50.6071,50.6071,50.5519,50.5677,9800.0
2011-12-22 15:45:00,64.15,64.17,64.12,64.16,13000.0,50.5677,50.5834,50.544,50.5756,13000.0
2011-12-22 15:50:00,64.16,64.23,64.15,64.2,71600.0,50.5756,50.6307,50.5677,50.6071,71600.0
2011-12-22 15:55:00,64.18,64.2,64.11,64.2,63600.0,50.5913,50.6071,50.5361,50.6071,63600.0
2011-12-23 09:30:00,64.42,64.43,64.31,64.32,38800.0,50.7805,50.7884,50.6938,50.7017,38800.0
2011-12-23 09:35:00,64.33,64.38,64.27,64.29,26400.0,50.7096,50.749,50.6623,50.678,26400.0
2011-12-23 09:40:00,64.29,64.3,64.25,64.28,16000.0,50.678,50.6859,50.6465,50.6701,16000.0
2011-12-23 09:45:00,64.24,64.29,64.23,64.28,18400.0,50.6386,50.678,50.6307,50.6701,18400.0
2011-12-23 09:50:00,64.29,64.37,64.28,64.34,21600.0,50.678,50.7411,50.6701,50.7174,21600.0
2011-12-23 09:55:00,64.36,64.38,64.35,64.35,4700.0,50.7332,50.749,50.7253,50.7253,4700.0
2011-12-23 10:00:00,64.37,64.37,64.3,64.33,16000.0,50.7411,50.7411,50.6859,50.7096,16000.0
2011-12-23 10:05:00,64.32,64.42,64.32,64.39,83000.0,50.7017,50.7805,50.7017,50.7569,83000.0
2011-12-23 10:10:00,64.36,64.41,64.35,64.37,18100.0,50.7332,50.7726,50.7253,50.7411,18100.0
2011-12-23 10:15:00,64.37,64.37,64.27,64.3,24500.0,50.7411,50.7411,50.6623,50.6859,24500.0
2011-12-23 10:20:00,64.29,64.36,64.29,64.32,11300.0,50.678,50.7332,50.678,50.7017,11300.0
2011-12-23 10:25:00,64.31,64.34,64.31,64.32,16200.0,50.6938,50.7174,50.6938,50.7017,16200.0
2011-12-23 10:30:00,64.32,64.36,64.31,64.34,6000.0,50.7017,50.7332,50.6938,50.7174,6000.0
2011-12-23 10:35:00,64.35,64.36,64.31,64.35,32500.0,50.7253,50.7332,50.6938,50.7253,32500.0
2011-12-23 10:40:00,64.36,64.37,64.3,64.32,17100.0,50.7332,50.7411,50.6859,50.7017,17100.0
2011-12-23 10:45:00,64.32,64.34,64.31,64.33,12900.0,50.7017,50.7174,50.6938,50.7096,12900.0
2011-12-23 10:50:00,64.33,64.34,64.32,64.33,31000.0,50.7096,50.7174,50.7017,50.7096,31000.0
2011-12-23 10:55:00,64.34,64.36,64.33,64.36,4200.0,50.7174,50.7332,50.7096,50.7332,4200.0
2011-12-23 11:00:00,64.37,64.39,64.36,64.39,9500.0,50.7411,50.7569,50.7332,50.7569,9500.0
2011-12-23 11:05:00,64.39,64.39,64.36,64.37,4300.0,50.7569,50.7569,50.7332,50.7411,4300.0
2011-12-23 11:10:00,64.36,64.41,64.36,64.41,9400.0,50.7332,50.7726,50.7332,50.7726,9400.0
2011-12-23 11:15:00,64.43,64.45,64.42,64.44,13900.0,50.7884,50.8042,50.7805,50.7963,13900.0
2011-12-23 11:20:00,64.45,64.47,64.44,64.46,35500.0,50.8042,50.8199,50.7963,50.812,35500.0
2011-12-23 11:25:00,64.46,64.48,64.43,64.48,67100.0,50.812,50.8278,50.7884,50.8278,67100.0
2011-12-23 11:30:00,64.48,64.55,64.47,64.53,108400.0,50.8278,50.883,50.8199,50.8672,108400.0
2011-12-23 11:35:00,64.52,64.55,64.51,64.51,84900.0,50.8593,50.883,50.8514,50.8514,84900.0
2011-12-23 11:40:00,64.51,64.52,64.5,64.51,26500.0,50.8514,50.8593,50.8436,50.8514,26500.0
2011-12-23 11:45:00,64.51,64.54,64.51,64.52,13500.0,50.8514,50.8751,50.8514,50.8593,13500.0
2011-12-23 11:50:00,64.53,64.55,64.52,64.54,57600.0,50.8672,50.883,50.8593,50.8751,57600.0
2011-12-23 11:55:00,64.53,64.56,64.53,64.54,73300.0,50.8672,50.8909,50.8672,50.8751,73300.0
2011-12-23 12:00:00,64.54,64.56,64.52,64.52,28900.0,50.8751,50.8909,50.8593,50.8593,28900.0
2011-12-23 12:05:00,64.53,64.54,64.52,64.53,31600.0,50.8672,50.8751,50.8593,50.8672,31600.0
2011-12-23 12:10:00,64.54,64.58,64.54,64.58,19600.0,50.8751,50.9066,50.8751,50.9066,19600.0
2011-12-23 12:15:00,64.58,64.59,64.55,64.57,90500.0,50.9066,50.9145,50.883,50.8987,90500.0
2011-12-23 12:20:00,64.57,64.62,64.55,64.62,510900.0,50.8987,50.9382,50.883,50.9382,510900.0
2011-12-23 12:25:00,64.62,64.63,64.59,64.61,552400.0,50.9382,50.946,50.9145,50.9303,552400.0
2011-12-23 12:30:00,64.61,64.68,64.6,64.64,143600.0,50.9303,50.9855,50.9224,50.9539,143600.0
2011-12-23 12:35:00,64.64,64.65,64.62,64.62,10600.0,50.9539,50.9618,50.9382,50.9382,10600.0
2011-12-23 12:40:00,64.62,64.64,64.61,64.61,28100.0,50.9382,50.9539,50.9303,50.9303,28100.0
2011-12-23 12:45:00,64.62,64.62,64.59,64.61,16400.0,50.9382,50.9382,50.9145,50.9303,16400.0
2011-12-23 12:50:00,64.61,64.61,64.59,64.59,4200.0,50.9303,50.9303,50.9145,50.9145,4200.0
2011-12-23 12:55:00,64.6,64.64,64.59,64.63,17400.0,50.9224,50.9539,50.9145,50.946,17400.0
2011-12-23 13:00:00,64.63,64.63,64.59,64.59,15800.0,50.946,50.946,50.9145,50.9145,15800.0
2011-12-23 13:05:00,64.59,64.59,64.56,64.57,13300.0,50.9145,50.9145,50.8909,50.8987,13300.0
2011-12-23 13:10:00,64.56,64.59,64.56,64.58,16100.0,50.8909,50.9145,50.8909,50.9066,16100.0
2011-12-23 13:15:00,64.59,64.59,64.55,64.55,10500.0,50.9145,50.9145,50.883,50.883,10500.0
2011-12-23 13:20:00,64.55,64.56,64.54,64.56,13900.0,50.883,50.8909,50.8751,50.8909,13900.0
2011-12-23 13:25:00,64.56,64.57,64.55,64.57,7800.0,50.8909,50.8987,50.883,50.8987,7800.0
2011-12-23 13:30:00,64.56,64.56,64.55,64.55,9700.0,50.8909,50.8909,50.883,50.883,9700.0
2011-12-23 13:35:00,64.55,64.56,64.55,64.56,4600.0,50.883,50.8909,50.883,50.8909,4600.0
2011-12-23 13:40:00,64.55,64.57,64.55,64.55,16000.0,50.883,50.8987,50.883,50.883,16000.0
2011-12-23 13:45:00,64.55,64.56,64.55,64.55,7900.0,50.883,50.8909,50.883,50.883,7900.0
2011-12-23 13:50:00,64.56,64.59,64.55,64.58,6100.0,50.8909,50.9145,50.883,50.9066,6100.0
2011-12-23 13:55:00,64.58,64.59,64.57,64.59,15200.0,50.9066,50.9145,50.8987,50.9145,15200.0
2011-12-23 14:00:00,64.58,64.58,64.55,64.56,14800.0,50.9066,50.9066,50.883,50.8909,14800.0
2011-12-23 14:05:00,64.56,64.57,64.55,64.57,19300.0,50.8909,50.8987,50.883,50.8987,19300.0
2011-12-23 14:10:00,64.57,64.58,64.56,64.57,8800.0,50.8987,50.9066,50.8909,50.8987,8800.0
2011-12-23 14:15:00,64.57,64.59,64.57,64.58,24600.0,50.8987,50.9145,50.8987,50.9066,24600.0
2011-12-23 14:20:00,64.58,64.58,64.56,64.57,32200.0,50.9066,50.9066,50.8909,50.8987,32200.0
2011-12-23 14:25:00,64.56,64.56,64.54,64.54,16200.0,50.8909,50.8909,50.8751,50.8751,16200.0
2011-12-23 14:30:00,64.55,64.56,64.55,64.55,5200.0,50.883,50.8909,50.883,50.883,5200.0
2011-12-23 14:35:00,64.57,64.57,64.55,64.55,2200.0,50.8987,50.8987,50.883,50.883,2200.0
2011-12-23 14:40:00,64.56,64.57,64.55,64.57,8100.0,50.8909,50.8987,50.883,50.8987,8100.0
2011-12-23 14:45:00,64.57,64.57,64.56,64.57,12700.0,50.8987,50.8987,50.8909,50.8987,12700.0
2011-12-23 14:50:00,64.57,64.57,64.56,64.57,1800.0,50.8987,50.8987,50.8909,50.8987,1800.0
2011-12-23 14:55:00,64.57,64.57,64.55,64.55,7500.0,50.8987,50.8987,50.883,50.883,7500.0
2011-12-23 15:00:00,64.56,64.57,64.54,64.57,43000.0,50.8909,50.8987,50.8751,50.8987,43000.0
2011-12-23 15:05:00,64.56,64.56,64.55,64.55,32600.0,50.8909,50.8909,50.883,50.883,32600.0
2011-12-23 15:10:00,64.56,64.56,64.52,64.53,28400.0,50.8909,50.8909,50.8593,50.8672,28400.0
2011-12-23 15:15:00,64.54,64.56,64.53,64.56,27000.0,50.8751,50.8909,50.8672,50.8909,27000.0
2011-12-23 15:20:00,64.55,64.58,64.55,64.55,78100.0,50.883,50.9066,50.883,50.883,78100.0
2011-12-23 15:25:00,64.56,64.56,64.54,64.54,26700.0,50.8909,50.8909,50.8751,50.8751,26700.0
2011-12-23 15:30:00,64.54,64.56,64.53,64.55,41500.0,50.8751,50.8909,50.8672,50.883,41500.0
2011-12-23 15:35:00,64.55,64.58,64.55,64.56,23800.0,50.883,50.9066,50.883,50.8909,23800.0
2011-12-23 15:40:00,64.56,64.65,64.55,64.63,38100.0,50.8909,50.9618,50.883,50.946,38100.0
2011-12-23 15:45:00,64.63,64.65,64.59,64.59,13200.0,50.946,50.9618,50.9145,50.9145,13200.0
2011-12-23 15:50:00,64.58,64.63,64.58,64.61,29300.0,50.9066,50.946,50.9066,50.9303,29300.0
2011-12-23 15:55:00,64.62,64.73,64.62,64.72,61200.0,50.9382,51.0249,50.9382,51.017,61200.0
2011-12-27 09:30:00,64.64,64.64,64.53,64.55,37600.0,50.9539,50.9539,50.8672,50.883,37600.0
2011-12-27 09:35:00,64.55,64.61,64.52,64.61,13000.0,50.883,50.9303,50.8593,50.9303,13000.0
2011-12-27 09:40:00,64.61,64.74,64.6,64.73,8000.0,50.9303,51.0328,50.9224,51.0249,8000.0
2011-12-27 09:45:00,64.73,64.8,64.68,64.8,22600.0,51.0249,51.08,50.9855,51.08,22600.0
2011-12-27 09:50:00,64.8,64.86,64.78,64.78,45500.0,51.08,51.1273,51.0643,51.0643,45500.0
2011-12-27 09:55:00,64.78,64.86,64.78,64.86,24800.0,51.0643,51.1273,51.0643,51.1273,24800.0
2011-12-27 10:00:00,64.85,64.89,64.81,64.84,1266300.0,51.1195,51.151,51.0879,51.1116,1266300.0
2011-12-27 10:05:00,64.87,64.92,64.84,64.87,36800.0,51.1352,51.1746,51.1116,51.1352,36800.0
2011-12-27 10:10:00,64.89,64.91,64.84,64.89,50600.0,51.151,51.1668,51.1116,51.151,50600.0
2011-12-27 10:15:00,64.9,64.91,64.87,64.87,37300.0,51.1589,51.1668,51.1352,51.1352,37300.0
2011-12-27 10:20:00,64.87,64.87,64.83,64.84,12300.0,51.1352,51.1352,51.1037,51.1116,12300.0
2011-12-27 10:25:00,64.86,64.89,64.84,64.88,12900.0,51.1273,51.151,51.1116,51.1431,12900.0
2011-12-27 10:30:00,64.88,64.89,64.84,64.88,17900.0,51.1431,51.151,51.1116,51.1431,17900.0
2011-12-27 10:35:00,64.88,64.89,64.83,64.83,28100.0,51.1431,51.151,51.1037,51.1037,28100.0
2011-12-27 10:40:00,64.84,64.84,64.81,64.81,16200.0,51.1116,51.1116,51.0879,51.0879,16200.0
2011-12-27 10:45:00,64.8,64.81,64.77,64.81,14800.0,51.08,51.0879,51.0564,51.0879,14800.0
2011-12-27 10:50:00,64.8,64.8,64.67,64.69,37900.0,51.08,51.08,50.9776,50.9933,37900.0
2011-12-27 10:55:00,64.69,64.7,64.69,64.69,9400.0,50.9933,51.0012,50.9933,50.9933,9400.0
2011-12-27 11:00:00,64.7,64.73,64.7,64.72,14100.0,51.0012,51.0249,51.0012,51.017,14100.0
2011-12-27 11:05:00,64.72,64.74,64.69,64.7,11500.0,51.017,51.0328,50.9933,51.0012,11500.0
2011-12-27 11:10:00,64.69,64.77,64.69,64.77,8600.0,50.9933,51.0564,50.9933,51.0564,8600.0
2011-12-27 11:15:00,64.77,64.77,64.73,64.74,14100.0,51.0564,51.0564,51.0249,51.0328,14100.0
2011-12-27 11:20:00,64.75,64.77,64.73,64.75,15900.0,51.0406,51.0564,51.0249,51.0406,15900.0
2011-12-27 11:25:00,64.75,64.79,64.75,64.77,30400.0,51.0406,51.0722,51.0406,51.0564,30400.0
2011-12-27 11:30:00,64.8,64.8,64.78,64.78,6800.0,51.08,51.08,51.0643,51.0643,6800.0
2011-12-27 11:35:00,64.76,64.79,64.76,64.79,7300.0,51.0485,51.0722,51.0485,51.0722,7300.0
2011-12-27 11:40:00,64.78,64.79,64.77,64.78,11800.0,51.0643,51.0722,51.0564,51.0643,11800.0
2011-12-27 11:45:00,64.77,64.78,64.76,64.76,10600.0,51.0564,51.0643,51.0485,51.0485,10600.0
2011-12-27 11:50:00,64.76,64.76,64.74,64.76,12100.0,51.0485,51.0485,51.0328,51.0485,12100.0
2011-12-27 11:55:00,64.76,64.8,64.76,64.79,8300.0,51.0485,51.08,51.0485,51.0722,8300.0
2011-12-27 12:00:00,64.8,64.85,64.79,64.84,11100.0,51.08,51.1195,51.0722,51.1116,11100.0
2011-12-27 12:05:00,64.82,64.86,64.81,64.86,14600.0,51.0958,51.1273,51.0879,51.1273,14600.0
2011-12-27 12:10:00,64.86,64.87,64.82,64.82,4900.0,51.1273,51.1352,51.0958,51.0958,4900.0
2011-12-27 12:15:00,64.83,64.84,64.82,64.84,8800.0,51.1037,51.1116,51.0958,51.1116,8800.0
2011-12-27 12:20:00,64.84,64.86,64.83,64.85,12300.0,51.1116,51.1273,51.1037,51.1195,12300.0
2011-12-27 12:25:00,64.84,64.88,64.84,64.87,4700.0,51.1116,51.1431,51.1116,51.1352,4700.0
2011-12-27 12:30:00,64.87,64.87,64.86,64.86,4900.0,51.1352,51.1352,51.1273,51.1273,4900.0
2011-12-27 12:35:00,64.87,64.87,64.85,64.86,7000.0,51.1352,51.1352,51.1195,51.1273,7000.0
2011-12-27 12:40:00,64.85,64.88,64.85,64.88,3900.0,51.1195,51.1431,51.1195,51.1431,3900.0
2011-12-27 12:45:00,64.88,64.88,64.86,64.87,6000.0,51.1431,51.1431,51.1273,51.1352,6000.0
2011-12-27 12:50:00,64.85,64.86,64.83,64.84,11800.0,51.1195,51.1273,51.1037,51.1116,11800.0
2011-12-27 12:55:00,64.83,64.85,64.82,64.82,11900.0,51.1037,51.1195,51.0958,51.0958,11900.0
2011-12-27 13:00:00,64.82,64.84,64.82,64.82,5400.0,51.0958,51.1116,51.0958,51.0958,5400.0
2011-12-27 13:05:00,64.83,64.83,64.8,64.81,7500.0,51.1037,51.1037,51.08,51.0879,7500.0
2011-12-27 13:10:00,64.81,64.82,64.79,64.82,8900.0,51.0879,51.0958,51.0722,51.0958,8900.0
2011-12-27 13:15:00,64.83,64.84,64.82,64.83,10900.0,51.1037,51.1116,51.0958,51.1037,10900.0
2011-12-27 13:20:00,64.83,64.84,64.8,64.81,16400.0,51.1037,51.1116,51.08,51.0879,16400.0
2011-12-27 13:25:00,64.82,64.83,64.81,64.82,4000.0,51.0958,51.1037,51.0879,51.0958,4000.0
2011-12-27 13:30:00,64.82,64.84,64.82,64.83,16200.0,51.0958,51.1116,51.0958,51.1037,16200.0
2011-12-27 13:35:00,64.83,64.87,64.83,64.87,12400.0,51.1037,51.1352,51.1037,51.1352,12400.0
2011-12-27 13:40:00,64.87,64.87,64.84,64.87,29000.0,51.1352,51.1352,51.1116,51.1352,29000.0
2011-12-27 13:45:00,64.87,64.9,64.86,64.89,8400.0,51.1352,51.1589,51.1273,51.151,8400.0
2011-12-27 13:50:00,64.89,64.91,64.88,64.91,12800.0,51.151,51.1668,51.1431,51.1668,12800.0
2011-12-27 13:55:00,64.91,64.94,64.91,64.93,15300.0,51.1668,51.1904,51.1668,51.1825,15300.0
2011-12-27 14:00:00,64.93,64.94,64.9,64.9,26300.0,51.1825,51.1904,51.1589,51.1589,26300.0
2011-12-27 14:05:00,64.91,64.91,64.88,64.89,11600.0,51.1668,51.1668,51.1431,51.151,11600.0
2011-12-27 14:10:00,64.88,64.92,64.88,64.92,41000.0,51.1431,51.1746,51.1431,51.1746,41000.0
2011-12-27 14:15:00,64.9,64.93,64.89,64.9,13400.0,51.1589,51.1825,51.151,51.1589,13400.0
2011-12-27 14:20:00,64.91,64.92,64.9,64.9,8600.0,51.1668,51.1746,51.1589,51.1589,8600.0
2011-12-27 14:25:00,64.91,64.91,64.85,64.86,19600.0,51.1668,51.1668,51.1195,51.1273,19600.0
2011-12-27 14:30:00,64.84,64.84,64.81,64.83,6800.0,51.1116,51.1116,51.0879,51.1037,6800.0
2011-12-27 14:35:00,64.84,64.89,64.84,64.89,10700.0,51.1116,51.151,51.1116,51.151,10700.0
2011-12-27 14:40:00,64.89,64.91,64.87,64.89,45300.0,51.151,51.1668,51.1352,51.151,45300.0
2011-12-27 14:45:00,64.89,64.92,64.88,64.9,14600.0,51.151,51.1746,51.1431,51.1589,14600.0
2011-12-27 14:50:00,64.9,64.92,64.9,64.91,45600.0,51.1589,51.1746,51.1589,51.1668,45600.0
2011-12-27 14:55:00,64.9,64.92,64.87,64.91,25200.0,51.1589,51.1746,51.1352,51.1668,25200.0
2011-12-27 15:00:00,64.91,64.92,64.89,64.91,7100.0,51.1668,51.1746,51.151,51.1668,7100.0
2011-12-27 15:05:00,64.91,64.94,64.91,64.92,19500.0,51.1668,51.1904,51.1668,51.1746,19500.0
2011-12-27 15:10:00,64.91,64.92,64.9,64.9,25300.0,51.1668,51.1746,51.1589,51.1589,25300.0
2011-12-27 15:15:00,64.9,64.91,64.89,64.89,34900.0,51.1589,51.1668,51.151,51.151,34900.0
2011-12-27 15:20:00,64.9,64.9,64.85,64.88,39400.0,51.1589,51.1589,51.1195,51.1431,39400.0
2011-12-27 15:25:00,64.89,64.9,64.86,64.88,30100.0,51.151,51.1589,51.1273,51.1431,30100.0
2011-12-27 15:30:00,64.89,64.89,64.84,64.87,19500.0,51.151,51.151,51.1116,51.1352,19500.0
2011-12-27 15:35:00,64.9,64.9,64.81,64.82,10900.0,51.1589,51.1589,51.0879,51.0958,10900.0
2011-12-27 15:40:00,64.8,64.83,64.76,64.8,26800.0,51.08,51.1037,51.0485,51.08,26800.0
2011-12-27 15:45:00,64.81,64.84,64.78,64.83,21500.0,51.0879,51.1116,51.0643,51.1037,21500.0
2011-12-27 15:50:00,64.82,64.83,64.78,64.81,47300.0,51.0958,51.1037,51.0643,51.0879,47300.0
2011-12-27 15:55:00,64.8,64.81,64.73,64.75,163000.0,51.08,51.0879,51.0249,51.0406,163000.0
2011-12-28 09:30:00,64.78,64.82,64.56,64.63,255300.0,51.0643,51.0958,50.8909,50.946,255300.0
2011-12-28 09:35:00,64.6,64.68,64.6,64.63,14800.0,50.9224,50.9855,50.9224,50.946,14800.0
2011-12-28 09:40:00,64.64,64.65,64.58,64.58,31800.0,50.9539,50.9618,50.9066,50.9066,31800.0
2011-12-28 09:45:00,64.58,64.58,64.44,64.51,168900.0,50.9066,50.9066,50.7963,50.8514,168900.0
2011-12-28 09:50:00,64.46,64.46,64.37,64.37,42800.0,50.812,50.812,50.7411,50.7411,42800.0
2011-12-28 09:55:00,64.35,64.4,64.33,64.38,51900.0,50.7253,50.7647,50.7096,50.749,51900.0
2011-12-28 10:00:00,64.37,64.39,64.34,64.36,29200.0,50.7411,50.7569,50.7174,50.7332,29200.0
2011-12-28 10:05:00,64.34,64.46,64.33,64.46,38700.0,50.7174,50.812,50.7096,50.812,38700.0
2011-12-28 10:10:00,64.45,64.46,64.39,64.39,27700.0,50.8042,50.812,50.7569,50.7569,27700.0
2011-12-28 10:15:00,64.38,64.38,64.23,64.29,48300.0,50.749,50.749,50.6307,50.678,48300.0
2011-12-28 10:20:00,64.28,64.3,64.24,64.24,14800.0,50.6701,50.6859,50.6386,50.6386,14800.0
2011-12-28 10:25:00,64.23,64.24,64.16,64.17,11500.0,50.6307,50.6386,50.5756,50.5834,11500.0
2011-12-28 10:30:00,64.16,64.19,64.14,64.15,6700.0,50.5756,50.5992,50.5598,50.5677,6700.0
2011-12-28 10:35:00,64.17,64.17,64.09,64.14,53600.0,50.5834,50.5834,50.5204,50.5598,53600.0
2011-12-28 10:40:00,64.13,64.22,64.13,64.17,34000.0,50.5519,50.6228,50.5519,50.5834,34000.0
2011-12-28 10:45:00,64.16,64.21,64.16,64.2,8700.0,50.5756,50.615,50.5756,50.6071,8700.0
2011-12-28 10:50:00,64.2,64.22,64.14,64.16,11400.0,50.6071,50.6228,50.5598,50.5756,11400.0
2011-12-28 10:55:00,64.14,64.19,64.14,64.18,9400.0,50.5598,50.5992,50.5598,50.5913,9400.0
2011-12-28 11:00:00,64.16,64.18,64.12,64.13,19100.0,50.5756,50.5913,50.544,50.5519,19100.0
2011-12-28 11:05:00,64.12,64.19,64.11,64.17,17900.0,50.544,50.5992,50.5361,50.5834,17900.0
2011-12-28 11:10:00,64.17,64.18,64.14,64.15,5300.0,50.5834,50.5913,50.5598,50.5677,5300.0
2011-12-28 11:15:00,64.13,64.16,64.13,64.13,6400.0,50.5519,50.5756,50.5519,50.5519,6400.0
2011-12-28 11:20:00,64.13,64.13,64.08,64.08,6200.0,50.5519,50.5519,50.5125,50.5125,6200.0
2011-12-28 11:25:00,64.08,64.09,64.02,64.03,9400.0,50.5125,50.5204,50.4652,50.4731,9400.0
2011-12-28 11:30:00,64.02,64.04,63.97,63.99,18400.0,50.4652,50.481,50.4258,50.4415,18400.0
2011-12-28 11:35:00,63.97,64.0,63.93,63.95,11700.0,50.4258,50.4494,50.3942,50.41,11700.0
2011-12-28 11:40:00,63.95,63.97,63.91,63.93,7700.0,50.41,50.4258,50.3785,50.3942,7700.0
2011-12-28 11:45:00,63.92,63.97,63.92,63.96,19700.0,50.3864,50.4258,50.3864,50.4179,19700.0
2011-12-28 11:50:00,63.97,64.01,63.96,63.99,31900.0,50.4258,50.4573,50.4179,50.4415,31900.0
2011-12-28 11:55:00,63.98,63.99,63.95,63.99,20900.0,50.4337,50.4415,50.41,50.4415,20900.0
2011-12-28 12:00:00,63.99,64.0,63.97,63.99,15800.0,50.4415,50.4494,50.4258,50.4415,15800.0
2011-12-28 12:05:00,63.98,63.98,63.9,63.92,5400.0,50.4337,50.4337,50.3706,50.3864,5400.0
2011-12-28 12:10:00,63.91,63.97,63.89,63.97,14600.0,50.3785,50.4258,50.3627,50.4258,14600.0
2011-12-28 12:15:00,63.96,64.04,63.96,64.03,3900.0,50.4179,50.481,50.4179,50.4731,3900.0
2011-12-28 12:20:00,64.04,64.04,64.03,64.04,17100.0,50.481,50.481,50.4731,50.481,17100.0
2011-12-28 12:25:00,64.04,64.04,63.99,64.01,5300.0,50.481,50.481,50.4415,50.4573,5300.0
2011-12-28 12:30:00,64.02,64.05,64.01,64.05,3900.0,50.4652,50.4888,50.4573,50.4888,3900.0
2011-12-28 12:35:00,64.04,64.04,64.03,64.04,1500.0,50.481,50.481,50.4731,50.481,1500.0
2011-12-28 12:40:00,64.04,64.05,64.03,64.04,20000.0,50.481,50.4888,50.4731,50.481,20000.0
2011-12-28 12:45:00,64.04,64.05,64.02,64.04,8800.0,50.481,50.4888,50.4652,50.481,8800.0
2011-12-28 12:50:00,64.04,64.04,63.92,63.95,17400.0,50.481,50.481,50.3864,50.41,17400.0
2011-12-28 12:55:00,63.95,63.97,63.93,63.95,15200.0,50.41,50.4258,50.3942,50.41,15200.0
2011-12-28 13:00:00,63.95,63.99,63.94,63.99,18300.0,50.41,50.4415,50.4021,50.4415,18300.0
2011-12-28 13:05:00,63.98,64.0,63.96,63.98,13600.0,50.4337,50.4494,50.4179,50.4337,13600.0
2011-12-28 13:10:00,63.98,64.0,63.97,64.0,9400.0,50.4337,50.4494,50.4258,50.4494,9400.0
2011-12-28 13:15:00,64.01,64.05,64.01,64.04,11500.0,50.4573,50.4888,50.4573,50.481,11500.0
2011-12-28 13:20:00,64.03,64.04,64.02,64.03,11800.0,50.4731,50.481,50.4652,50.4731,11800.0
2011-12-28 13:25:00,64.03,64.06,64.03,64.05,21200.0,50.4731,50.4967,50.4731,50.4888,21200.0
2011-12-28 13:30:00,64.06,64.08,64.06,64.07,9500.0,50.4967,50.5125,50.4967,50.5046,9500.0
2011-12-28 13:35:00,64.08,64.15,64.07,64.14,32000.0,50.5125,50.5677,50.5046,50.5598,32000.0
2011-12-28 13:40:00,64.14,64.15,64.09,64.09,18800.0,50.5598,50.5677,50.5204,50.5204,18800.0
2011-12-28 13:45:00,64.1,64.12,64.09,64.1,19200.0,50.5283,50.544,50.5204,50.5283,19200.0
2011-12-28 13:50:00,64.1,64.12,64.1,64.12,6000.0,50.5283,50.544,50.5283,50.544,6000.0
2011-12-28 13:55:00,64.12,64.14,64.11,64.14,7200.0,50.544,50.5598,50.5361,50.5598,7200.0
2011-12-28 14:00:00,64.12,64.13,64.05,64.07,31300.0,50.544,50.5519,50.4888,50.5046,31300.0
2011-12-28 14:05:00,64.06,64.12,64.04,64.04,13400.0,50.4967,50.544,50.481,50.481,13400.0
2011-12-28 14:10:00,64.04,64.04,63.98,64.02,23900.0,50.481,50.481,50.4337,50.4652,23900.0
2011-12-28 14:15:00,64.01,64.02,63.95,63.95,49600.0,50.4573,50.4652,50.41,50.41,49600.0
2011-12-28 14:20:00,63.96,63.99,63.96,63.99,12100.0,50.4179,50.4415,50.4179,50.4415,12100.0
2011-12-28 14:25:00,63.99,64.03,63.98,64.02,16900.0,50.4415,50.4731,50.4337,50.4652,16900.0
2011-12-28 14:30:00,64.02,64.04,63.98,63.99,10000.0,50.4652,50.481,50.4337,50.4415,10000.0
2011-12-28 14:35:00,63.98,64.01,63.95,63.96,7900.0,50.4337,50.4573,50.41,50.4179,7900.0
2011-12-28 14:40:00,63.96,63.97,63.93,63.95,8800.0,50.4179,50.4258,50.3942,50.41,8800.0
2011-12-28 14:45:00,63.96,63.97,63.94,63.94,12600.0,50.4179,50.4258,50.4021,50.4021,12600.0
2011-12-28 14:50:00,63.94,63.96,63.93,63.96,19700.0,50.4021,50.4179,50.3942,50.4179,19700.0
2011-12-28 14:55:00,63.95,64.01,63.94,63.97,19200.0,50.41,50.4573,50.4021,50.4258,19200.0
2011-12-28 15:00:00,63.97,63.99,63.97,63.99,10500.0,50.4258,50.4415,50.4258,50.4415,10500.0
2011-12-28 15:05:00,63.99,64.01,63.98,64.01,19700.0,50.4415,50.4573,50.4337,50.4573,19700.0
2011-12-28 15:10:00,64.01,64.04,64.0,64.03,17500.0,50.4573,50.481,50.4494,50.4731,17500.0
2011-12-28 15:15:00,64.03,64.03,63.88,63.93,53500.0,50.4731,50.4731,50.3548,50.3942,53500.0
2011-12-28 15:20:00,63.93,63.99,63.91,63.98,16100.0,50.3942,50.4415,50.3785,50.4337,16100.0
2011-12-28 15:25:00,63.99,63.99,63.84,63.85,24500.0,50.4415,50.4415,50.3233,50.3312,24500.0
2011-12-28 15:30:00,63.86,63.88,63.84,63.88,15200.0,50.3391,50.3548,50.3233,50.3548,15200.0
2011-12-28 15:35:00,63.89,63.91,63.85,63.89,36100.0,50.3627,50.3785,50.3312,50.3627,36100.0
2011-12-28 15:40:00,63.91,63.96,63.9,63.95,32300.0,50.3785,50.4179,50.3706,50.41,32300.0
2011-12-28 15:45:00,63.94,63.96,63.89,63.96,15300.0,50.4021,50.4179,50.3627,50.4179,15300.0
2011-12-28 15:50:00,63.95,63.95,63.88,63.91,35800.0,50.41,50.41,50.3548,50.3785,35800.0
2011-12-28 15:55:00,63.9,63.92,63.81,63.92,140400.0,50.3706,50.3864,50.2997,50.3864,140400.0
2011-12-29 09:30:00,64.04,64.11,64.0,64.07,87200.0,50.481,50.5361,50.4494,50.5046,87200.0
2011-12-29 09:35:00,64.09,64.18,64.09,64.13,34500.0,50.5204,50.5913,50.5204,50.5519,34500.0
2011-12-29 09:40:00,64.13,64.22,64.12,64.18,31400.0,50.5519,50.6228,50.544,50.5913,31400.0
2011-12-29 09:45:00,64.19,64.21,64.1,64.1,26500.0,50.5992,50.615,50.5283,50.5283,26500.0
2011-12-29 09:50:00,64.12,64.2,64.09,64.2,28400.0,50.544,50.6071,50.5204,50.6071,28400.0
2011-12-29 09:55:00,64.21,64.22,64.13,64.19,15700.0,50.615,50.6228,50.5519,50.5992,15700.0
2011-12-29 10:00:00,64.2,64.24,64.18,64.24,135000.0,50.6071,50.6386,50.5913,50.6386,135000.0
2011-12-29 10:05:00,64.26,64.34,64.2,64.3,36300.0,50.6544,50.7174,50.6071,50.6859,36300.0
2011-12-29 10:10:00,64.29,64.29,64.23,64.24,16300.0,50.678,50.678,50.6307,50.6386,16300.0
2011-12-29 10:15:00,64.26,64.28,64.24,64.24,12500.0,50.6544,50.6701,50.6386,50.6386,12500.0
2011-12-29 10:20:00,64.24,64.25,64.22,64.24,7700.0,50.6386,50.6465,50.6228,50.6386,7700.0
2011-12-29 10:25:00,64.24,64.37,64.24,64.33,25100.0,50.6386,50.7411,50.6386,50.7096,25100.0
2011-12-29 10:30:00,64.34,64.4,64.34,64.39,13300.0,50.7174,50.7647,50.7174,50.7569,13300.0
2011-12-29 10:35:00,64.39,64.43,64.39,64.41,16200.0,50.7569,50.7884,50.7569,50.7726,16200.0
2011-12-29 10:40:00,64.41,64.44,64.37,64.39,8200.0,50.7726,50.7963,50.7411,50.7569,8200.0
2011-12-29 10:45:00,64.39,64.42,64.38,64.41,4300.0,50.7569,50.7805,50.749,50.7726,4300.0
2011-12-29 10:50:00,64.41,64.42,64.39,64.42,4800.0,50.7726,50.7805,50.7569,50.7805,4800.0
2011-12-29 10:55:00,64.42,64.42,64.37,64.38,19100.0,50.7805,50.7805,50.7411,50.749,19100.0
2011-12-29 11:00:00,64.4,64.43,64.35,64.38,30200.0,50.7647,50.7884,50.7253,50.749,30200.0
2011-12-29 11:05:00,64.38,64.4,64.24,64.24,28700.0,50.749,50.7647,50.6386,50.6386,28700.0
2011-12-29 11:10:00,64.25,64.3,64.24,64.27,21100.0,50.6465,50.6859,50.6386,50.6623,21100.0
2011-12-29 11:15:00,64.28,64.3,64.26,64.29,35400.0,50.6701,50.6859,50.6544,50.678,35400.0
2011-12-29 11:20:00,64.29,64.32,64.28,64.31,17800.0,50.678,50.7017,50.6701,50.6938,17800.0
2011-12-29 11:25:00,64.31,64.38,64.31,64.32,27500.0,50.6938,50.749,50.6938,50.7017,27500.0
2011-12-29 11:30:00,64.32,64.38,64.32,64.35,5700.0,50.7017,50.749,50.7017,50.7253,5700.0
2011-12-29 11:35:00,64.37,64.42,64.37,64.38,5000.0,50.7411,50.7805,50.7411,50.749,5000.0
2011-12-29 11:40:00,64.4,64.41,64.38,64.38,4100.0,50.7647,50.7726,50.749,50.749,4100.0
2011-12-29 11:45:00,64.4,64.4,64.38,64.4,1800.0,50.7647,50.7647,50.749,50.7647,1800.0
2011-12-29 11:50:00,64.41,64.43,64.41,64.41,2600.0,50.7726,50.7884,50.7726,50.7726,2600.0
2011-12-29 11:55:00,64.41,64.47,64.41,64.47,5600.0,50.7726,50.8199,50.7726,50.8199,5600.0
2011-12-29 12:00:00,64.48,64.49,64.43,64.43,6400.0,50.8278,50.8357,50.7884,50.7884,6400.0
2011-12-29 12:05:00,64.43,64.43,64.41,64.41,4100.0,50.7884,50.7884,50.7726,50.7726,4100.0
2011-12-29 12:10:00,64.41,64.43,64.4,64.4,2300.0,50.7726,50.7884,50.7647,50.7647,2300.0
2011-12-29 12:15:00,64.39,64.42,64.38,64.38,8700.0,50.7569,50.7805,50.749,50.749,8700.0
2011-12-29 12:20:00,64.38,64.41,64.37,64.39,9700.0,50.749,50.7726,50.7411,50.7569,9700.0
2011-12-29 12:25:00,64.41,64.44,64.38,64.39,13800.0,50.7726,50.7963,50.749,50.7569,13800.0
2011-12-29 12:30:00,64.38,64.4,64.34,64.34,21300.0,50.749,50.7647,50.7174,50.7174,21300.0
2011-12-29 12:35:00,64.34,64.37,64.32,64.36,11700.0,50.7174,50.7411,50.7017,50.7332,11700.0
2011-12-29 12:40:00,64.36,64.38,64.34,64.36,11900.0,50.7332,50.749,50.7174,50.7332,11900.0
2011-12-29 12:45:00,64.36,64.39,64.36,64.39,16400.0,50.7332,50.7569,50.7332,50.7569,16400.0
2011-12-29 12:50:00,64.39,64.41,64.38,64.39,15200.0,50.7569,50.7726,50.749,50.7569,15200.0
2011-12-29 12:55:00,64.4,64.41,64.38,64.41,12200.0,50.7647,50.7726,50.749,50.7726,12200.0
2011-12-29 13:00:00,64.4,64.47,64.39,64.42,17500.0,50.7647,50.8199,50.7569,50.7805,17500.0
2011-12-29 13:05:00,64.43,64.45,64.42,64.45,4900.0,50.7884,50.8042,50.7805,50.8042,4900.0
2011-12-29 13:10:00,64.44,64.46,64.44,64.44,7600.0,50.7963,50.812,50.7963,50.7963,7600.0
2011-12-29 13:15:00,64.4,64.4,64.35,64.36,17900.0,50.7647,50.7647,50.7253,50.7332,17900.0
2011-12-29 13:20:00,64.37,64.38,64.35,64.36,17200.0,50.7411,50.749,50.7253,50.7332,17200.0
2011-12-29 13:25:00,64.36,64.42,64.35,64.39,4100.0,50.7332,50.7805,50.7253,50.7569,4100.0
2011-12-29 13:30:00,64.39,64.4,64.38,64.4,7300.0,50.7569,50.7647,50.749,50.7647,7300.0
2011-12-29 13:35:00,64.4,64.45,64.39,64.45,12700.0,50.7647,50.8042,50.7569,50.8042,12700.0
2011-12-29 13:40:00,64.45,64.47,64.37,64.39,45000.0,50.8042,50.8199,50.7411,50.7569,45000.0
2011-12-29 13:45:00,64.4,64.42,64.38,64.4,21900.0,50.7647,50.7805,50.749,50.7647,21900.0
2011-12-29 13:50:00,64.4,64.43,64.39,64.43,7400.0,50.7647,50.7884,50.7569,50.7884,7400.0
2011-12-29 13:55:00,64.44,64.44,64.41,64.43,6200.0,50.7963,50.7963,50.7726,50.7884,6200.0
2011-12-29 14:00:00,64.45,64.46,64.4,64.45,5800.0,50.8042,50.812,50.7647,50.8042,5800.0
2011-12-29 14:05:00,64.44,64.44,64.42,64.43,15700.0,50.7963,50.7963,50.7805,50.7884,15700.0
2011-12-29 14:10:00,64.43,64.45,64.42,64.44,12800.0,50.7884,50.8042,50.7805,50.7963,12800.0
2011-12-29 14:15:00,64.43,64.45,64.42,64.43,19600.0,50.7884,50.8042,50.7805,50.7884,19600.0
2011-12-29 14:20:00,64.44,64.46,64.44,64.46,17300.0,50.7963,50.812,50.7963,50.812,17300.0
2011-12-29 14:25:00,64.46,64.47,64.43,64.44,33400.0,50.812,50.8199,50.7884,50.7963,33400.0
2011-12-29 14:30:00,64.45,64.45,64.4,64.41,23400.0,50.8042,50.8042,50.7647,50.7726,23400.0
2011-12-29 14:35:00,64.42,64.43,64.41,64.43,42100.0,50.7805,50.7884,50.7726,50.7884,42100.0
2011-12-29 14:40:00,64.43,64.43,64.42,64.42,3500.0,50.7884,50.7884,50.7805,50.7805,3500.0
2011-12-29 14:45:00,64.41,64.45,64.41,64.45,4800.0,50.7726,50.8042,50.7726,50.8042,4800.0
2011-12-29 14:50:00,64.44,64.45,64.43,64.44,6100.0,50.7963,50.8042,50.7884,50.7963,6100.0
2011-12-29 14:55:00,64.44,64.44,64.42,64.43,23200.0,50.7963,50.7963,50.7805,50.7884,23200.0
2011-12-29 15:00:00,64.43,64.45,64.43,64.45,33100.0,50.7884,50.8042,50.7884,50.8042,33100.0
2011-12-29 15:05:00,64.45,64.47,64.42,64.46,22200.0,50.8042,50.8199,50.7805,50.812,22200.0
2011-12-29 15:10:00,64.47,64.5,64.47,64.5,16400.0,50.8199,50.8436,50.8199,50.8436,16400.0
2011-12-29 15:15:00,64.5,64.54,64.5,64.52,21500.0,50.8436,50.8751,50.8436,50.8593,21500.0
2011-12-29 15:20:00,64.51,64.53,64.47,64.53,9800.0,50.8514,50.8672,50.8199,50.8672,9800.0
2011-12-29 15:25:00,64.54,64.54,64.49,64.51,3400.0,50.8751,50.8751,50.8357,50.8514,3400.0
2011-12-29 15:30:00,64.5,64.53,64.49,64.5,7000.0,50.8436,50.8672,50.8357,50.8436,7000.0
2011-12-29 15:35:00,64.5,64.55,64.5,64.54,22200.0,50.8436,50.883,50.8436,50.8751,22200.0
2011-12-29 15:40:00,64.55,64.6,64.55,64.58,41600.0,50.883,50.9224,50.883,50.9066,41600.0
2011-12-29 15:45:00,64.59,64.61,64.53,64.53,23100.0,50.9145,50.9303,50.8672,50.8672,23100.0
2011-12-29 15:50:00,64.53,64.58,64.53,64.56,23300.0,50.8672,50.9066,50.8672,50.8909,23300.0
2011-12-29 15:55:00,64.57,64.62,64.51,64.58,44200.0,50.8987,50.9382,50.8514,50.9066,44200.0
2011-12-30 09:30:00,64.47,64.52,64.44,64.48,27700.0,50.8199,50.8593,50.7963,50.8278,27700.0
2011-12-30 09:35:00,64.51,64.55,64.5,64.5,28300.0,50.8514,50.883,50.8436,50.8436,28300.0
2011-12-30 09:40:00,64.5,64.5,64.43,64.45,8500.0,50.8436,50.8436,50.7884,50.8042,8500.0
2011-12-30 09:45:00,64.45,64.55,64.45,64.54,20500.0,50.8042,50.883,50.8042,50.8751,20500.0
2011-12-30 09:50:00,64.55,64.59,64.54,64.59,7800.0,50.883,50.9145,50.8751,50.9145,7800.0
2011-12-30 09:55:00,64.59,64.59,64.55,64.58,19600.0,50.9145,50.9145,50.883,50.9066,19600.0
2011-12-30 10:00:00,64.58,64.62,64.57,64.62,17000.0,50.9066,50.9382,50.8987,50.9382,17000.0
2011-12-30 10:05:00,64.63,64.65,64.6,64.6,13600.0,50.946,50.9618,50.9224,50.9224,13600.0
2011-12-30 10:10:00,64.59,64.6,64.57,64.59,13800.0,50.9145,50.9224,50.8987,50.9145,13800.0
2011-12-30 10:15:00,64.59,64.6,64.5,64.52,5900.0,50.9145,50.9224,50.8436,50.8593,5900.0
2011-12-30 10:20:00,64.54,64.55,64.52,64.54,6600.0,50.8751,50.883,50.8593,50.8751,6600.0
2011-12-30 10:25:00,64.53,64.54,64.5,64.5,3100.0,50.8672,50.8751,50.8436,50.8436,3100.0
2011-12-30 10:30:00,64.53,64.55,64.52,64.55,6200.0,50.8672,50.883,50.8593,50.883,6200.0
2011-12-30 10:35:00,64.55,64.56,64.53,64.55,18400.0,50.883,50.8909,50.8672,50.883,18400.0
2011-12-30 10:40:00,64.54,64.57,64.51,64.52,25100.0,50.8751,50.8987,50.8514,50.8593,25100.0
2011-12-30 10:45:00,64.52,64.54,64.51,64.54,11700.0,50.8593,50.8751,50.8514,50.8751,11700.0
2011-12-30 10:50:00,64.54,64.57,64.53,64.57,18200.0,50.8751,50.8987,50.8672,50.8987,18200.0
2011-12-30 10:55:00,64.57,64.6,64.55,64.55,12300.0,50.8987,50.9224,50.883,50.883,12300.0
2011-12-30 11:00:00,64.56,64.59,64.55,64.55,12100.0,50.8909,50.9145,50.883,50.883,12100.0
2011-12-30 11:05:00,64.56,64.58,64.55,64.55,7000.0,50.8909,50.9066,50.883,50.883,7000.0
2011-12-30 11:10:00,64.55,64.55,64.53,64.55,9800.0,50.883,50.883,50.8672,50.883,9800.0
2011-12-30 11:15:00,64.55,64.59,64.54,64.59,20900.0,50.883,50.9145,50.8751,50.9145,20900.0
2011-12-30 11:20:00,64.58,64.62,64.57,64.62,11500.0,50.9066,50.9382,50.8987,50.9382,11500.0
2011-12-30 11:25:00,64.61,64.62,64.57,64.6,128400.0,50.9303,50.9382,50.8987,50.9224,128400.0
2011-12-30 11:30:00,64.6,64.6,64.58,64.59,13800.0,50.9224,50.9224,50.9066,50.9145,13800.0
2011-12-30 11:35:00,64.58,64.61,64.58,64.6,7700.0,50.9066,50.9303,50.9066,50.9224,7700.0
2011-12-30 11:40:00,64.59,64.62,64.58,64.6,15800.0,50.9145,50.9382,50.9066,50.9224,15800.0
2011-12-30 11:45:00,64.59,64.61,64.57,64.59,7700.0,50.9145,50.9303,50.8987,50.9145,7700.0
2011-12-30 11:50:00,64.58,64.58,64.54,64.55,5700.0,50.9066,50.9066,50.8751,50.883,5700.0
2011-12-30 11:55:00,64.55,64.57,64.52,64.52,11700.0,50.883,50.8987,50.8593,50.8593,11700.0
2011-12-30 12:00:00,64.51,64.55,64.5,64.55,10100.0,50.8514,50.883,50.8436,50.883,10100.0
2011-12-30 12:05:00,64.53,64.55,64.51,64.54,8300.0,50.8672,50.883,50.8514,50.8751,8300.0
2011-12-30 12:10:00,64.53,64.54,64.5,64.51,9700.0,50.8672,50.8751,50.8436,50.8514,9700.0
2011-12-30 12:15:00,64.51,64.51,64.5,64.5,16400.0,50.8514,50.8514,50.8436,50.8436,16400.0
2011-12-30 12:20:00,64.5,64.51,64.49,64.5,6000.0,50.8436,50.8514,50.8357,50.8436,6000.0
2011-12-30 12:25:00,64.5,64.52,64.49,64.51,6500.0,50.8436,50.8593,50.8357,50.8514,6500.0
2011-12-30 12:30:00,64.5,64.52,64.5,64.51,6300.0,50.8436,50.8593,50.8436,50.8514,6300.0
2011-12-30 12:35:00,64.52,64.53,64.51,64.52,23100.0,50.8593,50.8672,50.8514,50.8593,23100.0
2011-12-30 12:40:00,64.52,64.54,64.51,64.54,4700.0,50.8593,50.8751,50.8514,50.8751,4700.0
2011-12-30 12:45:00,64.53,64.55,64.53,64.54,5800.0,50.8672,50.883,50.8672,50.8751,5800.0
2011-12-30 12:50:00,64.55,64.55,64.53,64.54,19400.0,50.883,50.883,50.8672,50.8751,19400.0
2011-12-30 12:55:00,64.55,64.55,64.54,64.54,4600.0,50.883,50.883,50.8751,50.8751,4600.0
2011-12-30 13:00:00,64.54,64.54,64.52,64.53,5800.0,50.8751,50.8751,50.8593,50.8672,5800.0
2011-12-30 13:05:00,64.51,64.54,64.51,64.52,10900.0,50.8514,50.8751,50.8514,50.8593,10900.0
2011-12-30 13:10:00,64.53,64.54,64.52,64.54,7400.0,50.8672,50.8751,50.8593,50.8751,7400.0
2011-12-30 13:15:00,64.54,64.55,64.52,64.52,6900.0,50.8751,50.883,50.8593,50.8593,6900.0
2011-12-30 13:20:00,64.51,64.53,64.5,64.51,10800.0,50.8514,50.8672,50.8436,50.8514,10800.0
2011-12-30 13:25:00,64.52,64.53,64.5,64.51,8700.0,50.8593,50.8672,50.8436,50.8514,8700.0
2011-12-30 13:30:00,64.52,64.53,64.5,64.52,23500.0,50.8593,50.8672,50.8436,50.8593,23500.0
2011-12-30 13:35:00,64.51,64.53,64.51,64.53,8800.0,50.8514,50.8672,50.8514,50.8672,8800.0
2011-12-30 13:40:00,64.54,64.55,64.53,64.54,12400.0,50.8751,50.883,50.8672,50.8751,12400.0
2011-12-30 13:45:00,64.55,64.55,64.53,64.54,5500.0,50.883,50.883,50.8672,50.8751,5500.0
2011-12-30 13:50:00,64.55,64.55,64.53,64.55,12500.0,50.883,50.883,50.8672,50.883,12500.0
2011-12-30 13:55:00,64.54,64.55,64.54,64.54,11500.0,50.8751,50.883,50.8751,50.8751,11500.0
2011-12-30 14:00:00,64.53,64.53,64.52,64.53,43000.0,50.8672,50.8672,50.8593,50.8672,43000.0
2011-12-30 14:05:00,64.53,64.53,64.52,64.53,12400.0,50.8672,50.8672,50.8593,50.8672,12400.0
2011-12-30 14:10:00,64.53,64.53,64.5,64.5,5700.0,50.8672,50.8672,50.8436,50.8436,5700.0
2011-12-30 14:15:00,64.49,64.49,64.46,64.46,16000.0,50.8357,50.8357,50.812,50.812,16000.0
2011-12-30 14:20:00,64.46,64.46,64.35,64.37,23300.0,50.812,50.812,50.7253,50.7411,23300.0
2011-12-30 14:25:00,64.37,64.4,64.36,64.39,14700.0,50.7411,50.7647,50.7332,50.7569,14700.0
2011-12-30 14:30:00,64.4,64.44,64.39,64.42,10600.0,50.7647,50.7963,50.7569,50.7805,10600.0
2011-12-30 14:35:00,64.43,64.43,64.4,64.42,7800.0,50.7884,50.7884,50.7647,50.7805,7800.0
2011-12-30 14:40:00,64.43,64.43,64.4,64.4,13200.0,50.7884,50.7884,50.7647,50.7647,13200.0
2011-12-30 14:45:00,64.41,64.43,64.41,64.41,19900.0,50.7726,50.7884,50.7726,50.7726,19900.0
2011-12-30 14:50:00,64.41,64.42,64.41,64.41,12500.0,50.7726,50.7805,50.7726,50.7726,12500.0
2011-12-30 14:55:00,64.4,64.42,64.4,64.42,14600.0,50.7647,50.7805,50.7647,50.7805,14600.0
2011-12-30 15:00:00,64.42,64.48,64.42,64.47,18500.0,50.7805,50.8278,50.7805,50.8199,18500.0
2011-12-30 15:05:00,64.47,64.48,64.45,64.45,19100.0,50.8199,50.8278,50.8042,50.8042,19100.0
2011-12-30 15:10:00,64.44,64.46,64.42,64.46,29800.0,50.7963,50.812,50.7805,50.812,29800.0
2011-12-30 15:15:00,64.45,64.46,64.44,64.44,29800.0,50.8042,50.812,50.7963,50.7963,29800.0
2011-12-30 15:20:00,64.44,64.51,64.44,64.51,30800.0,50.7963,50.8514,50.7963,50.8514,30800.0
2011-12-30 15:25:00,64.51,64.51,64.45,64.46,8200.0,50.8514,50.8514,50.8042,50.812,8200.0
2011-12-30 15:30:00,64.47,64.47,64.44,64.45,15700.0,50.8199,50.8199,50.7963,50.8042,15700.0
2011-12-30 15:35:00,64.45,64.46,64.44,64.44,14000.0,50.8042,50.812,50.7963,50.7963,14000.0
2011-12-30 15:40:00,64.44,64.47,64.43,64.46,16900.0,50.7963,50.8199,50.7884,50.812,16900.0
2011-12-30 15:45:00,64.44,64.45,64.41,64.44,17900.0,50.7963,50.8042,50.7726,50.7963,17900.0
2011-12-30 15:50:00,64.44,64.44,64.41,64.42,18600.0,50.7963,50.7963,50.7726,50.7805,18600.0
2011-12-30 15:55:00,64.41,64.41,64.29,64.29,43300.0,50.7726,50.7726,50.678,50.678,43300.0
2012-01-03 09:30:00,65.41,65.55,65.41,65.53,128600.0,51.5609,51.6713,51.5609,51.6555,128600.0
2012-01-03 09:35:00,65.54,65.59,65.53,65.58,22500.0,51.6634,51.7028,51.6555,51.6949,22500.0
2012-01-03 09:40:00,65.58,65.61,65.51,65.56,36100.0,51.6949,51.7185,51.6397,51.6791,36100.0
2012-01-03 09:45:00,65.57,65.57,65.44,65.46,26800.0,51.687,51.687,51.5845,51.6003,26800.0
2012-01-03 09:50:00,65.48,65.49,65.45,65.48,22000.0,51.6161,51.624,51.5924,51.6161,22000.0
2012-01-03 09:55:00,65.49,65.53,65.45,65.47,9400.0,51.624,51.6555,51.5924,51.6082,9400.0
2012-01-03 10:00:00,65.47,65.65,65.43,65.62,18900.0,51.6082,51.7501,51.5767,51.7264,18900.0
2012-01-03 10:05:00,65.62,65.69,65.62,65.65,29400.0,51.7264,51.7816,51.7264,51.7501,29400.0
2012-01-03 10:10:00,65.68,65.69,65.64,65.65,23500.0,51.7737,51.7816,51.7422,51.7501,23500.0
2012-01-03 10:15:00,65.66,65.7,65.66,65.68,7400.0,51.758,51.7895,51.758,51.7737,7400.0
2012-01-03 10:20:00,65.67,65.72,65.67,65.67,16200.0,51.7658,51.8053,51.7658,51.7658,16200.0
2012-01-03 10:25:00,65.68,65.68,65.61,65.61,19100.0,51.7737,51.7737,51.7185,51.7185,19100.0
2012-01-03 10:30:00,65.62,65.65,65.6,65.6,8200.0,51.7264,51.7501,51.7107,51.7107,8200.0
2012-01-03 10:35:00,65.61,65.62,65.58,65.58,11800.0,51.7185,51.7264,51.6949,51.6949,11800.0
2012-01-03 10:40:00,65.59,65.61,65.57,65.6,10100.0,51.7028,51.7185,51.687,51.7107,10100.0
2012-01-03 10:45:00,65.61,65.64,65.58,65.6,10100.0,51.7185,51.7422,51.6949,51.7107,10100.0
2012-01-03 10:50:00,65.57,65.63,65.57,65.61,11600.0,51.687,51.7343,51.687,51.7185,11600.0
2012-01-03 10:55:00,65.63,65.65,65.62,65.63,8200.0,51.7343,51.7501,51.7264,51.7343,8200.0
2012-01-03 11:00:00,65.66,65.66,65.63,65.64,27400.0,51.758,51.758,51.7343,51.7422,27400.0
2012-01-03 11:05:00,65.65,65.66,65.59,65.61,25600.0,51.7501,51.758,51.7028,51.7185,25600.0
2012-01-03 11:10:00,65.59,65.67,65.59,65.66,17900.0,51.7028,51.7658,51.7028,51.758,17900.0
2012-01-03 11:15:00,65.64,65.67,65.62,65.62,21100.0,51.7422,51.7658,51.7264,51.7264,21100.0
2012-01-03 11:20:00,65.62,65.62,65.57,65.59,24100.0,51.7264,51.7264,51.687,51.7028,24100.0
2012-01-03 11:25:00,65.58,65.62,65.58,65.59,27100.0,51.6949,51.7264,51.6949,51.7028,27100.0
2012-01-03 11:30:00,65.59,65.61,65.58,65.59,16100.0,51.7028,51.7185,51.6949,51.7028,16100.0
2012-01-03 11:35:00,65.59,65.61,65.57,65.57,32800.0,51.7028,51.7185,51.687,51.687,32800.0
2012-01-03 11:40:00,65.57,65.57,65.47,65.49,30500.0,51.687,51.687,51.6082,51.624,30500.0
2012-01-03 11:45:00,65.49,65.5,65.42,65.44,9900.0,51.624,51.6318,51.5688,51.5845,9900.0
2012-01-03 11:50:00,65.44,65.48,65.44,65.48,9100.0,51.5845,51.6161,51.5845,51.6161,9100.0
2012-01-03 11:55:00,65.48,65.51,65.45,65.46,15100.0,51.6161,51.6397,51.5924,51.6003,15100.0
2012-01-03 12:00:00,65.43,65.45,65.41,65.41,4900.0,51.5767,51.5924,51.5609,51.5609,4900.0
2012-01-03 12:05:00,65.41,65.44,65.4,65.43,16100.0,51.5609,51.5845,51.553,51.5767,16100.0
2012-01-03 12:10:00,65.42,65.42,65.37,65.37,7000.0,51.5688,51.5688,51.5294,51.5294,7000.0
2012-01-03 12:15:00,65.37,65.42,65.37,65.42,22700.0,51.5294,51.5688,51.5294,51.5688,22700.0
2012-01-03 12:20:00,65.43,65.44,65.4,65.41,12200.0,51.5767,51.5845,51.553,51.5609,12200.0
2012-01-03 12:25:00,65.4,65.43,65.39,65.43,28500.0,51.553,51.5767,51.5451,51.5767,28500.0
2012-01-03 12:30:00,65.41,65.41,65.32,65.33,19500.0,51.5609,51.5609,51.4899,51.4978,19500.0
2012-01-03 12:35:00,65.32,65.35,65.24,65.24,21500.0,51.4899,51.5136,51.4269,51.4269,21500.0
2012-01-03 12:40:00,65.23,65.27,65.23,65.26,29900.0,51.419,51.4505,51.419,51.4427,29900.0
2012-01-03 12:45:00,65.25,65.25,65.16,65.16,11600.0,51.4348,51.4348,51.3638,51.3638,11600.0
2012-01-03 12:50:00,65.16,65.23,65.16,65.2,11600.0,51.3638,51.419,51.3638,51.3954,11600.0
2012-01-03 12:55:00,65.2,65.21,65.14,65.19,76700.0,51.3954,51.4032,51.3481,51.3875,76700.0
2012-01-03 13:00:00,65.19,65.26,65.17,65.21,7000.0,51.3875,51.4427,51.3717,51.4032,7000.0
2012-01-03 13:05:00,65.22,65.22,65.17,65.17,5600.0,51.4111,51.4111,51.3717,51.3717,5600.0
2012-01-03 13:10:00,65.19,65.19,65.17,65.18,9600.0,51.3875,51.3875,51.3717,51.3796,9600.0
2012-01-03 13:15:00,65.2,65.24,65.19,65.23,12200.0,51.3954,51.4269,51.3875,51.419,12200.0
2012-01-03 13:20:00,65.25,65.25,65.18,65.2,30300.0,51.4348,51.4348,51.3796,51.3954,30300.0
2012-01-03 13:25:00,65.19,65.21,65.16,65.2,18200.0,51.3875,51.4032,51.3638,51.3954,18200.0
2012-01-03 13:30:00,65.18,65.19,65.15,65.15,4500.0,51.3796,51.3875,51.3559,51.3559,4500.0
2012-01-03 13:35:00,65.17,65.19,65.14,65.17,15300.0,51.3717,51.3875,51.3481,51.3717,15300.0
2012-01-03 13:40:00,65.18,65.24,65.18,65.21,28500.0,51.3796,51.4269,51.3796,51.4032,28500.0
2012-01-03 13:45:00,65.22,65.27,65.2,65.27,8700.0,51.4111,51.4505,51.3954,51.4505,8700.0
2012-01-03 13:50:00,65.27,65.3,65.27,65.29,4400.0,51.4505,51.4742,51.4505,51.4663,4400.0
2012-01-03 13:55:00,65.29,65.31,65.28,65.29,6900.0,51.4663,51.4821,51.4584,51.4663,6900.0
2012-01-03 14:00:00,65.29,65.33,65.29,65.33,5600.0,51.4663,51.4978,51.4663,51.4978,5600.0
2012-01-03 14:05:00,65.32,65.33,65.31,65.32,44100.0,51.4899,51.4978,51.4821,51.4899,44100.0
2012-01-03 14:10:00,65.33,65.33,65.3,65.3,12800.0,51.4978,51.4978,51.4742,51.4742,12800.0
2012-01-03 14:15:00,65.3,65.32,65.25,65.32,6300.0,51.4742,51.4899,51.4348,51.4899,6300.0
2012-01-03 14:20:00,65.32,65.33,65.31,65.33,7200.0,51.4899,51.4978,51.4821,51.4978,7200.0
2012-01-03 14:25:00,65.33,65.35,65.32,65.35,6200.0,51.4978,51.5136,51.4899,51.5136,6200.0
2012-01-03 14:30:00,65.34,65.39,65.34,65.39,4600.0,51.5057,51.5451,51.5057,51.5451,4600.0
2012-01-03 14:35:00,65.39,65.43,65.34,65.38,261000.0,51.5451,51.5767,51.5057,51.5372,261000.0
2012-01-03 14:40:00,65.39,65.42,65.35,65.42,33800.0,51.5451,51.5688,51.5136,51.5688,33800.0
2012-01-03 14:45:00,65.41,65.44,65.4,65.42,7500.0,51.5609,51.5845,51.553,51.5688,7500.0
2012-01-03 14:50:00,65.43,65.46,65.43,65.43,17300.0,51.5767,51.6003,51.5767,51.5767,17300.0
2012-01-03 14:55:00,65.43,65.47,65.43,65.46,308500.0,51.5767,51.6082,51.5767,51.6003,308500.0
2012-01-03 15:00:00,65.47,65.49,65.39,65.39,46300.0,51.6082,51.624,51.5451,51.5451,46300.0
2012-01-03 15:05:00,65.39,65.43,65.38,65.43,11900.0,51.5451,51.5767,51.5372,51.5767,11900.0
2012-01-03 15:10:00,65.44,65.44,65.41,65.42,15000.0,51.5845,51.5845,51.5609,51.5688,15000.0
2012-01-03 15:15:00,65.4,65.45,65.39,65.42,24500.0,51.553,51.5924,51.5451,51.5688,24500.0
2012-01-03 15:20:00,65.43,65.44,65.28,65.28,24900.0,51.5767,51.5845,51.4584,51.4584,24900.0
2012-01-03 15:25:00,65.28,65.33,65.28,65.32,51200.0,51.4584,51.4978,51.4584,51.4899,51200.0
2012-01-03 15:30:00,65.31,65.37,65.3,65.34,32700.0,51.4821,51.5294,51.4742,51.5057,32700.0
2012-01-03 15:35:00,65.33,65.33,65.29,65.31,19100.0,51.4978,51.4978,51.4663,51.4821,19100.0
2012-01-03 15:40:00,65.31,65.38,65.31,65.38,13300.0,51.4821,51.5372,51.4821,51.5372,13300.0
2012-01-03 15:45:00,65.38,65.43,65.38,65.4,52000.0,51.5372,51.5767,51.5372,51.553,52000.0
2012-01-03 15:50:00,65.4,65.4,65.32,65.32,27800.0,51.553,51.553,51.4899,51.4899,27800.0
2012-01-03 15:55:00,65.32,65.35,65.18,65.22,42700.0,51.4899,51.5136,51.3796,51.4111,42700.0
2012-01-04 09:30:00,65.15,65.15,65.0,65.06,49300.0,51.3559,51.3559,51.2377,51.285,49300.0
2012-01-04 09:35:00,65.04,65.04,64.93,65.04,29400.0,51.2692,51.2692,51.1825,51.2692,29400.0
2012-01-04 09:40:00,65.03,65.07,64.99,65.05,12900.0,51.2613,51.2929,51.2298,51.2771,12900.0
2012-01-04 09:45:00,65.06,65.09,64.99,65.09,10400.0,51.285,51.3086,51.2298,51.3086,10400.0
2012-01-04 09:50:00,65.1,65.11,65.05,65.11,11800.0,51.3165,51.3244,51.2771,51.3244,11800.0
2012-01-04 09:55:00,65.11,65.15,65.09,65.11,12100.0,51.3244,51.3559,51.3086,51.3244,12100.0
2012-01-04 10:00:00,65.09,65.09,65.0,65.0,15000.0,51.3086,51.3086,51.2377,51.2377,15000.0
2012-01-04 10:05:00,64.99,65.02,64.97,64.98,17600.0,51.2298,51.2535,51.2141,51.2219,17600.0
2012-01-04 10:10:00,64.98,64.99,64.9,64.92,12000.0,51.2219,51.2298,51.1589,51.1746,12000.0
2012-01-04 10:15:00,64.91,64.93,64.86,64.89,6900.0,51.1668,51.1825,51.1273,51.151,6900.0
2012-01-04 10:20:00,64.9,64.95,64.89,64.95,25500.0,51.1589,51.1983,51.151,51.1983,25500.0
2012-01-04 10:25:00,64.95,64.95,64.89,64.9,81200.0,51.1983,51.1983,51.151,51.1589,81200.0
2012-01-04 10:30:00,64.89,64.89,64.83,64.86,31200.0,51.151,51.151,51.1037,51.1273,31200.0
2012-01-04 10:35:00,64.86,64.86,64.79,64.79,20400.0,51.1273,51.1273,51.0722,51.0722,20400.0
2012-01-04 10:40:00,64.79,64.83,64.77,64.82,33900.0,51.0722,51.1037,51.0564,51.0958,33900.0
2012-01-04 10:45:00,64.82,64.84,64.79,64.84,19300.0,51.0958,51.1116,51.0722,51.1116,19300.0
2012-01-04 10:50:00,64.85,64.94,64.84,64.93,29700.0,51.1195,51.1904,51.1116,51.1825,29700.0
2012-01-04 10:55:00,64.93,64.95,64.91,64.94,22600.0,51.1825,51.1983,51.1668,51.1904,22600.0
2012-01-04 11:00:00,64.94,65.0,64.93,64.99,10100.0,51.1904,51.2377,51.1825,51.2298,10100.0
2012-01-04 11:05:00,65.0,65.0,64.96,64.96,20400.0,51.2377,51.2377,51.2062,51.2062,20400.0
2012-01-04 11:10:00,64.97,65.04,64.97,65.02,17000.0,51.2141,51.2692,51.2141,51.2535,17000.0
2012-01-04 11:15:00,65.02,65.03,64.98,64.99,7500.0,51.2535,51.2613,51.2219,51.2298,7500.0
2012-01-04 11:20:00,64.99,65.04,64.99,65.0,34100.0,51.2298,51.2692,51.2298,51.2377,34100.0
2012-01-04 11:25:00,65.0,65.02,64.98,65.02,16300.0,51.2377,51.2535,51.2219,51.2535,16300.0
2012-01-04 11:30:00,65.02,65.02,65.0,65.01,16500.0,51.2535,51.2535,51.2377,51.2456,16500.0
2012-01-04 11:35:00,65.01,65.11,65.01,65.11,12700.0,51.2456,51.3244,51.2456,51.3244,12700.0
2012-01-04 11:40:00,65.11,65.13,65.09,65.11,14900.0,51.3244,51.3402,51.3086,51.3244,14900.0
2012-01-04 11:45:00,65.12,65.13,65.09,65.11,23600.0,51.3323,51.3402,51.3086,51.3244,23600.0
2012-01-04 11:50:00,65.12,65.14,65.1,65.1,13700.0,51.3323,51.3481,51.3165,51.3165,13700.0
2012-01-04 11:55:00,65.1,65.1,65.05,65.08,7600.0,51.3165,51.3165,51.2771,51.3008,7600.0
2012-01-04 12:00:00,65.08,65.1,65.08,65.1,23100.0,51.3008,51.3165,51.3008,51.3165,23100.0
2012-01-04 12:05:00,65.11,65.22,65.11,65.21,25200.0,51.3244,51.4111,51.3244,51.4032,25200.0
2012-01-04 12:10:00,65.22,65.22,65.19,65.2,9500.0,51.4111,51.4111,51.3875,51.3954,9500.0
2012-01-04 12:15:00,65.2,65.25,65.2,65.24,7200.0,51.3954,51.4348,51.3954,51.4269,7200.0
2012-01-04 12:20:00,65.24,65.25,65.21,65.21,13400.0,51.4269,51.4348,51.4032,51.4032,13400.0
2012-01-04 12:25:00,65.21,65.23,65.21,65.22,22600.0,51.4032,51.419,51.4032,51.4111,22600.0
2012-01-04 12:30:00,65.23,65.23,65.19,65.19,22000.0,51.419,51.419,51.3875,51.3875,22000.0
2012-01-04 12:35:00,65.18,65.18,65.17,65.17,5800.0,51.3796,51.3796,51.3717,51.3717,5800.0
2012-01-04 12:40:00,65.17,65.2,65.17,65.19,18300.0,51.3717,51.3954,51.3717,51.3875,18300.0
2012-01-04 12:45:00,65.19,65.21,65.19,65.2,11700.0,51.3875,51.4032,51.3875,51.3954,11700.0
2012-01-04 12:50:00,65.21,65.23,65.2,65.23,14200.0,51.4032,51.419,51.3954,51.419,14200.0
2012-01-04 12:55:00,65.23,65.26,65.23,65.25,16500.0,51.419,51.4427,51.419,51.4348,16500.0
2012-01-04 13:00:00,65.25,65.25,65.18,65.19,15000.0,51.4348,51.4348,51.3796,51.3875,15000.0
2012-01-04 13:05:00,65.18,65.19,65.17,65.17,9100.0,51.3796,51.3875,51.3717,51.3717,9100.0
2012-01-04 13:10:00,65.18,65.19,65.16,65.16,46000.0,51.3796,51.3875,51.3638,51.3638,46000.0
2012-01-04 13:15:00,65.17,65.17,65.11,65.11,8400.0,51.3717,51.3717,51.3244,51.3244,8400.0
2012-01-04 13:20:00,65.12,65.15,65.11,65.13,5700.0,51.3323,51.3559,51.3244,51.3402,5700.0
2012-01-04 13:25:00,65.12,65.17,65.1,65.15,19800.0,51.3323,51.3717,51.3165,51.3559,19800.0
2012-01-04 13:30:00,65.14,65.16,65.14,65.15,10600.0,51.3481,51.3638,51.3481,51.3559,10600.0
2012-01-04 13:35:00,65.15,65.2,65.14,65.18,27600.0,51.3559,51.3954,51.3481,51.3796,27600.0
2012-01-04 13:40:00,65.18,65.21,65.17,65.21,9100.0,51.3796,51.4032,51.3717,51.4032,9100.0
2012-01-04 13:45:00,65.21,65.27,65.18,65.26,19100.0,51.4032,51.4505,51.3796,51.4427,19100.0
2012-01-04 13:50:00,65.26,65.26,65.23,65.26,48600.0,51.4427,51.4427,51.419,51.4427,48600.0
2012-01-04 13:55:00,65.27,65.27,65.24,65.25,9400.0,51.4505,51.4505,51.4269,51.4348,9400.0
2012-01-04 14:00:00,65.25,65.26,65.22,65.22,3600.0,51.4348,51.4427,51.4111,51.4111,3600.0
2012-01-04 14:05:00,65.21,65.22,65.18,65.21,8200.0,51.4032,51.4111,51.3796,51.4032,8200.0
2012-01-04 14:10:00,65.21,65.23,65.15,65.15,42400.0,51.4032,51.419,51.3559,51.3559,42400.0
2012-01-04 14:15:00,65.16,65.25,65.16,65.25,5500.0,51.3638,51.4348,51.3638,51.4348,5500.0
2012-01-04 14:20:00,65.24,65.25,65.21,65.21,19100.0,51.4269,51.4348,51.4032,51.4032,19100.0
2012-01-04 14:25:00,65.23,65.25,65.21,65.21,21400.0,51.419,51.4348,51.4032,51.4032,21400.0
2012-01-04 14:30:00,65.22,65.29,65.22,65.27,27500.0,51.4111,51.4663,51.4111,51.4505,27500.0
2012-01-04 14:35:00,65.29,65.3,65.25,65.26,76400.0,51.4663,51.4742,51.4348,51.4427,76400.0
2012-01-04 14:40:00,65.27,65.31,65.26,65.29,17600.0,51.4505,51.4821,51.4427,51.4663,17600.0
2012-01-04 14:45:00,65.3,65.31,65.25,65.26,19500.0,51.4742,51.4821,51.4348,51.4427,19500.0
2012-01-04 14:50:00,65.26,65.35,65.26,65.33,16300.0,51.4427,51.5136,51.4427,51.4978,16300.0
2012-01-04 14:55:00,65.33,65.34,65.3,65.3,10600.0,51.4978,51.5057,51.4742,51.4742,10600.0
2012-01-04 15:00:00,65.3,65.3,65.24,65.24,6200.0,51.4742,51.4742,51.4269,51.4269,6200.0
2012-01-04 15:05:00,65.25,65.27,65.23,65.25,51300.0,51.4348,51.4505,51.419,51.4348,51300.0
2012-01-04 15:10:00,65.25,65.29,65.24,65.24,7200.0,51.4348,51.4663,51.4269,51.4269,7200.0
2012-01-04 15:15:00,65.25,65.25,65.19,65.21,12700.0,51.4348,51.4348,51.3875,51.4032,12700.0
2012-01-04 15:20:00,65.2,65.24,65.2,65.23,19000.0,51.3954,51.4269,51.3954,51.419,19000.0
2012-01-04 15:25:00,65.23,65.25,65.22,65.24,22100.0,51.419,51.4348,51.4111,51.4269,22100.0
2012-01-04 15:30:00,65.25,65.28,65.25,65.27,22200.0,51.4348,51.4584,51.4348,51.4505,22200.0
2012-01-04 15:35:00,65.27,65.32,65.26,65.32,6400.0,51.4505,51.4899,51.4427,51.4899,6400.0
2012-01-04 15:40:00,65.32,65.33,65.3,65.3,9700.0,51.4899,51.4978,51.4742,51.4742,9700.0
2012-01-04 15:45:00,65.3,65.31,65.23,65.24,20400.0,51.4742,51.4821,51.419,51.4269,20400.0
2012-01-04 15:50:00,65.24,65.3,65.2,65.29,47200.0,51.4269,51.4742,51.3954,51.4663,47200.0
2012-01-04 15:55:00,65.29,65.29,65.22,65.24,27700.0,51.4663,51.4663,51.4111,51.4269,27700.0
2012-01-05 09:30:00,64.94,64.99,64.81,64.94,39000.0,51.1904,51.2298,51.0879,51.1904,39000.0
2012-01-05 09:35:00,64.93,64.93,64.85,64.88,8800.0,51.1825,51.1825,51.1195,51.1431,8800.0
2012-01-05 09:40:00,64.84,64.84,64.66,64.67,16500.0,51.1116,51.1116,50.9697,50.9776,16500.0
2012-01-05 09:45:00,64.68,64.7,64.6,64.68,10200.0,50.9855,51.0012,50.9224,50.9855,10200.0
2012-01-05 09:50:00,64.68,64.79,64.68,64.79,15900.0,50.9855,51.0722,50.9855,51.0722,15900.0
2012-01-05 09:55:00,64.8,64.8,64.74,64.75,7200.0,51.08,51.08,51.0328,51.0406,7200.0
2012-01-05 10:00:00,64.72,64.73,64.58,64.69,15400.0,51.017,51.0249,50.9066,50.9933,15400.0
2012-01-05 10:05:00,64.7,64.75,64.62,64.75,27800.0,51.0012,51.0406,50.9382,51.0406,27800.0
2012-01-05 10:10:00,64.72,64.83,64.68,64.83,15800.0,51.017,51.1037,50.9855,51.1037,15800.0
2012-01-05 10:15:00,64.85,64.91,64.85,64.9,13400.0,51.1195,51.1668,51.1195,51.1589,13400.0
2012-01-05 10:20:00,64.89,64.9,64.84,64.89,13500.0,51.151,51.1589,51.1116,51.151,13500.0
2012-01-05 10:25:00,64.88,64.95,64.88,64.92,4400.0,51.1431,51.1983,51.1431,51.1746,4400.0
2012-01-05 10:30:00,64.92,64.93,64.84,64.84,5700.0,51.1746,51.1825,51.1116,51.1116,5700.0
2012-01-05 10:35:00,64.85,64.85,64.78,64.8,6400.0,51.1195,51.1195,51.0643,51.08,6400.0
2012-01-05 10:40:00,64.82,64.86,64.79,64.79,6000.0,51.0958,51.1273,51.0722,51.0722,6000.0
2012-01-05 10:45:00,64.77,64.81,64.77,64.78,3500.0,51.0564,51.0879,51.0564,51.0643,3500.0
2012-01-05 10:50:00,64.78,64.8,64.73,64.74,6700.0,51.0643,51.08,51.0249,51.0328,6700.0
2012-01-05 10:55:00,64.76,64.82,64.73,64.82,21100.0,51.0485,51.0958,51.0249,51.0958,21100.0
2012-01-05 11:00:00,64.82,64.88,64.8,64.87,7600.0,51.0958,51.1431,51.08,51.1352,7600.0
2012-01-05 11:05:00,64.87,64.88,64.85,64.85,7800.0,51.1352,51.1431,51.1195,51.1195,7800.0
2012-01-05 11:10:00,64.85,64.86,64.82,64.86,14600.0,51.1195,51.1273,51.0958,51.1273,14600.0
2012-01-05 11:15:00,64.85,64.89,64.84,64.84,7200.0,51.1195,51.151,51.1116,51.1116,7200.0
2012-01-05 11:20:00,64.85,65.03,64.85,65.03,11300.0,51.1195,51.2613,51.1195,51.2613,11300.0
2012-01-05 11:25:00,65.04,65.1,65.03,65.09,10900.0,51.2692,51.3165,51.2613,51.3086,10900.0
2012-01-05 11:30:00,65.11,65.13,65.09,65.1,10100.0,51.3244,51.3402,51.3086,51.3165,10100.0
2012-01-05 11:35:00,65.08,65.11,65.07,65.11,14700.0,51.3008,51.3244,51.2929,51.3244,14700.0
2012-01-05 11:40:00,65.11,65.16,65.11,65.13,9800.0,51.3244,51.3638,51.3244,51.3402,9800.0
2012-01-05 11:45:00,65.15,65.2,65.14,65.18,21600.0,51.3559,51.3954,51.3481,51.3796,21600.0
2012-01-05 11:50:00,65.18,65.19,65.12,65.13,6800.0,51.3796,51.3875,51.3323,51.3402,6800.0
2012-01-05 11:55:00,65.13,65.16,65.11,65.11,12000.0,51.3402,51.3638,51.3244,51.3244,12000.0
2012-01-05 12:00:00,65.12,65.14,65.09,65.12,7300.0,51.3323,51.3481,51.3086,51.3323,7300.0
2012-01-05 12:05:00,65.11,65.15,65.11,65.14,9600.0,51.3244,51.3559,51.3244,51.3481,9600.0
2012-01-05 12:10:00,65.15,65.17,65.15,65.15,8500.0,51.3559,51.3717,51.3559,51.3559,8500.0
2012-01-05 12:15:00,65.15,65.24,65.15,65.2,9000.0,51.3559,51.4269,51.3559,51.3954,9000.0
2012-01-05 12:20:00,65.21,65.21,65.1,65.18,6600.0,51.4032,51.4032,51.3165,51.3796,6600.0
2012-01-05 12:25:00,65.17,65.24,65.17,65.21,7500.0,51.3717,51.4269,51.3717,51.4032,7500.0
2012-01-05 12:30:00,65.22,65.23,65.21,65.21,4200.0,51.4111,51.419,51.4032,51.4032,4200.0
2012-01-05 12:35:00,65.22,65.22,65.17,65.17,5300.0,51.4111,51.4111,51.3717,51.3717,5300.0
2012-01-05 12:40:00,65.18,65.25,65.18,65.23,8400.0,51.3796,51.4348,51.3796,51.419,8400.0
2012-01-05 12:45:00,65.23,65.32,65.21,65.3,15100.0,51.419,51.4899,51.4032,51.4742,15100.0
2012-01-05 12:50:00,65.31,65.33,65.3,65.32,10900.0,51.4821,51.4978,51.4742,51.4899,10900.0
2012-01-05 12:55:00,65.33,65.41,65.32,65.39,7700.0,51.4978,51.5609,51.4899,51.5451,7700.0
2012-01-05 13:00:00,65.41,65.41,65.35,65.39,12700.0,51.5609,51.5609,51.5136,51.5451,12700.0
2012-01-05 13:05:00,65.4,65.41,65.38,65.41,11200.0,51.553,51.5609,51.5372,51.5609,11200.0
2012-01-05 13:10:00,65.41,65.41,65.38,65.39,4400.0,51.5609,51.5609,51.5372,51.5451,4400.0
2012-01-05 13:15:00,65.39,65.4,65.37,65.39,13200.0,51.5451,51.553,51.5294,51.5451,13200.0
2012-01-05 13:20:00,65.39,65.43,65.38,65.42,11800.0,51.5451,51.5767,51.5372,51.5688,11800.0
2012-01-05 13:25:00,65.43,65.5,65.41,65.49,17900.0,51.5767,51.6318,51.5609,51.624,17900.0
2012-01-05 13:30:00,65.5,65.54,65.5,65.51,14100.0,51.6318,51.6634,51.6318,51.6397,14100.0
2012-01-05 13:35:00,65.51,65.55,65.51,65.51,14700.0,51.6397,51.6713,51.6397,51.6397,14700.0
2012-01-05 13:40:00,65.52,65.6,65.52,65.59,57600.0,51.6476,51.7107,51.6476,51.7028,57600.0
2012-01-05 13:45:00,65.58,65.58,65.56,65.56,14800.0,51.6949,51.6949,51.6791,51.6791,14800.0
2012-01-05 13:50:00,65.56,65.59,65.55,65.57,9900.0,51.6791,51.7028,51.6713,51.687,9900.0
2012-01-05 13:55:00,65.56,65.57,65.53,65.54,13300.0,51.6791,51.687,51.6555,51.6634,13300.0
2012-01-05 14:00:00,65.52,65.54,65.52,65.54,6300.0,51.6476,51.6634,51.6476,51.6634,6300.0
2012-01-05 14:05:00,65.54,65.57,65.52,65.52,10000.0,51.6634,51.687,51.6476,51.6476,10000.0
2012-01-05 14:10:00,65.54,65.56,65.52,65.53,5100.0,51.6634,51.6791,51.6476,51.6555,5100.0
2012-01-05 14:15:00,65.55,65.55,65.46,65.47,10500.0,51.6713,51.6713,51.6003,51.6082,10500.0
2012-01-05 14:20:00,65.48,65.48,65.46,65.47,8100.0,51.6161,51.6161,51.6003,51.6082,8100.0
2012-01-05 14:25:00,65.49,65.49,65.4,65.42,7700.0,51.624,51.624,51.553,51.5688,7700.0
2012-01-05 14:30:00,65.42,65.45,65.42,65.43,4700.0,51.5688,51.5924,51.5688,51.5767,4700.0
2012-01-05 14:35:00,65.44,65.44,65.4,65.41,5700.0,51.5845,51.5845,51.553,51.5609,5700.0
2012-01-05 14:40:00,65.41,65.46,65.39,65.44,15600.0,51.5609,51.6003,51.5451,51.5845,15600.0
2012-01-05 14:45:00,65.43,65.46,65.41,65.44,13500.0,51.5767,51.6003,51.5609,51.5845,13500.0
2012-01-05 14:50:00,65.43,65.45,65.41,65.42,20400.0,51.5767,51.5924,51.5609,51.5688,20400.0
2012-01-05 14:55:00,65.42,65.44,65.41,65.42,11300.0,51.5688,51.5845,51.5609,51.5688,11300.0
2012-01-05 15:00:00,65.4,65.49,65.37,65.49,34300.0,51.553,51.624,51.5294,51.624,34300.0
2012-01-05 15:05:00,65.48,65.48,65.45,65.47,38200.0,51.6161,51.6161,51.5924,51.6082,38200.0
2012-01-05 15:10:00,65.46,65.46,65.37,65.37,24900.0,51.6003,51.6003,51.5294,51.5294,24900.0
2012-01-05 15:15:00,65.37,65.43,65.37,65.43,54400.0,51.5294,51.5767,51.5294,51.5767,54400.0
2012-01-05 15:20:00,65.43,65.46,65.43,65.45,11900.0,51.5767,51.6003,51.5767,51.5924,11900.0
2012-01-05 15:25:00,65.45,65.49,65.44,65.45,14300.0,51.5924,51.624,51.5845,51.5924,14300.0
2012-01-05 15:30:00,65.44,65.46,65.4,65.4,27800.0,51.5845,51.6003,51.553,51.553,27800.0
2012-01-05 15:35:00,65.39,65.44,65.39,65.42,9900.0,51.5451,51.5845,51.5451,51.5688,9900.0
2012-01-05 15:40:00,65.47,65.54,65.46,65.52,10800.0,51.6082,51.6634,51.6003,51.6476,10800.0
2012-01-05 15:45:00,65.52,65.54,65.47,65.5,46200.0,51.6476,51.6634,51.6082,51.6318,46200.0
2012-01-05 15:50:00,65.5,65.5,65.47,65.5,20800.0,51.6318,51.6318,51.6082,51.6318,20800.0
2012-01-05 15:55:00,65.52,65.54,65.48,65.51,28700.0,51.6476,51.6634,51.6161,51.6397,28700.0
2012-01-06 09:30:00,65.56,65.56,65.4,65.4,37400.0,51.6791,51.6791,51.553,51.553,37400.0
2012-01-06 09:35:00,65.4,65.48,65.4,65.42,20300.0,51.553,51.6161,51.553,51.5688,20300.0
2012-01-06 09:40:00,65.4,65.4,65.21,65.3,69100.0,51.553,51.553,51.4032,51.4742,69100.0
2012-01-06 09:45:00,65.29,65.35,65.23,65.24,9800.0,51.4663,51.5136,51.419,51.4269,9800.0
2012-01-06 09:50:00,65.24,65.24,65.1,65.13,11000.0,51.4269,51.4269,51.3165,51.3402,11000.0
2012-01-06 09:55:00,65.11,65.21,65.11,65.18,11700.0,51.3244,51.4032,51.3244,51.3796,11700.0
2012-01-06 10:00:00,65.18,65.21,65.12,65.21,26600.0,51.3796,51.4032,51.3323,51.4032,26600.0
2012-01-06 10:05:00,65.21,65.24,65.15,65.23,7900.0,51.4032,51.4269,51.3559,51.419,7900.0
2012-01-06 10:10:00,65.23,65.28,65.21,65.26,4900.0,51.419,51.4584,51.4032,51.4427,4900.0
2012-01-06 10:15:00,65.27,65.33,65.27,65.29,23700.0,51.4505,51.4978,51.4505,51.4663,23700.0
2012-01-06 10:20:00,65.29,65.36,65.25,65.35,35900.0,51.4663,51.5215,51.4348,51.5136,35900.0
2012-01-06 10:25:00,65.36,65.36,65.29,65.3,8800.0,51.5215,51.5215,51.4663,51.4742,8800.0
2012-01-06 10:30:00,65.3,65.37,65.29,65.37,4700.0,51.4742,51.5294,51.4663,51.5294,4700.0
2012-01-06 10:35:00,65.38,65.39,65.34,65.37,9500.0,51.5372,51.5451,51.5057,51.5294,9500.0
2012-01-06 10:40:00,65.35,65.4,65.3,65.4,8600.0,51.5136,51.553,51.4742,51.553,8600.0
2012-01-06 10:45:00,65.39,65.46,65.38,65.46,84900.0,51.5451,51.6003,51.5372,51.6003,84900.0
2012-01-06 10:50:00,65.46,65.47,65.41,65.41,10400.0,51.6003,51.6082,51.5609,51.5609,10400.0
2012-01-06 10:55:00,65.4,65.4,65.34,65.34,6300.0,51.553,51.553,51.5057,51.5057,6300.0
2012-01-06 11:00:00,65.36,65.44,65.36,65.38,10300.0,51.5215,51.5845,51.5215,51.5372,10300.0
2012-01-06 11:05:00,65.38,65.53,65.38,65.5,12600.0,51.5372,51.6555,51.5372,51.6318,12600.0
2012-01-06 11:10:00,65.5,65.5,65.44,65.45,8700.0,51.6318,51.6318,51.5845,51.5924,8700.0
2012-01-06 11:15:00,65.46,65.51,65.46,65.49,12600.0,51.6003,51.6397,51.6003,51.624,12600.0
2012-01-06 11:20:00,65.5,65.5,65.47,65.47,17400.0,51.6318,51.6318,51.6082,51.6082,17400.0
2012-01-06 11:25:00,65.47,65.49,65.46,65.47,15400.0,51.6082,51.624,51.6003,51.6082,15400.0
2012-01-06 11:30:00,65.47,65.54,65.46,65.53,26200.0,51.6082,51.6634,51.6003,51.6555,26200.0
2012-01-06 11:35:00,65.53,65.58,65.52,65.56,16500.0,51.6555,51.6949,51.6476,51.6791,16500.0
2012-01-06 11:40:00,65.57,65.6,65.53,65.59,19000.0,51.687,51.7107,51.6555,51.7028,19000.0
2012-01-06 11:45:00,65.59,65.6,65.57,65.58,22800.0,51.7028,51.7107,51.687,51.6949,22800.0
2012-01-06 11:50:00,65.59,65.6,65.55,65.55,8400.0,51.7028,51.7107,51.6713,51.6713,8400.0
2012-01-06 11:55:00,65.57,65.57,65.53,65.55,8300.0,51.687,51.687,51.6555,51.6713,8300.0
2012-01-06 12:00:00,65.55,65.55,65.52,65.54,8900.0,51.6713,51.6713,51.6476,51.6634,8900.0
2012-01-06 12:05:00,65.54,65.54,65.49,65.49,5500.0,51.6634,51.6634,51.624,51.624,5500.0
2012-01-06 12:10:00,65.49,65.52,65.47,65.52,4500.0,51.624,51.6476,51.6082,51.6476,4500.0
2012-01-06 12:15:00,65.52,65.52,65.49,65.52,3200.0,51.6476,51.6476,51.624,51.6476,3200.0
2012-01-06 12:20:00,65.52,65.58,65.51,65.54,8600.0,51.6476,51.6949,51.6397,51.6634,8600.0
2012-01-06 12:25:00,65.54,65.56,65.53,65.55,7200.0,51.6634,51.6791,51.6555,51.6713,7200.0
2012-01-06 12:30:00,65.54,65.58,65.54,65.58,5500.0,51.6634,51.6949,51.6634,51.6949,5500.0
2012-01-06 12:35:00,65.56,65.56,65.52,65.52,7000.0,51.6791,51.6791,51.6476,51.6476,7000.0
2012-01-06 12:40:00,65.51,65.51,65.45,65.46,20800.0,51.6397,51.6397,51.5924,51.6003,20800.0
2012-01-06 12:45:00,65.46,65.46,65.39,65.42,26500.0,51.6003,51.6003,51.5451,51.5688,26500.0
2012-01-06 12:50:00,65.43,65.45,65.41,65.45,22200.0,51.5767,51.5924,51.5609,51.5924,22200.0
2012-01-06 12:55:00,65.44,65.44,65.42,65.42,2900.0,51.5845,51.5845,51.5688,51.5688,2900.0
2012-01-06 13:00:00,65.44,65.45,65.43,65.45,10700.0,51.5845,51.5924,51.5767,51.5924,10700.0
2012-01-06 13:05:00,65.44,65.48,65.43,65.45,7200.0,51.5845,51.6161,51.5767,51.5924,7200.0
2012-01-06 13:10:00,65.44,65.45,65.37,65.38,15300.0,51.5845,51.5924,51.5294,51.5372,15300.0
2012-01-06 13:15:00,65.38,65.44,65.37,65.42,17400.0,51.5372,51.5845,51.5294,51.5688,17400.0
2012-01-06 13:20:00,65.42,65.42,65.37,65.4,5400.0,51.5688,51.5688,51.5294,51.553,5400.0
2012-01-06 13:25:00,65.4,65.4,65.37,65.37,5700.0,51.553,51.553,51.5294,51.5294,5700.0
2012-01-06 13:30:00,65.39,65.39,65.32,65.35,5800.0,51.5451,51.5451,51.4899,51.5136,5800.0
2012-01-06 13:35:00,65.34,65.42,65.34,65.41,2400.0,51.5057,51.5688,51.5057,51.5609,2400.0
2012-01-06 13:40:00,65.42,65.47,65.41,65.47,11000.0,51.5688,51.6082,51.5609,51.6082,11000.0
2012-01-06 13:45:00,65.46,65.47,65.45,65.47,5300.0,51.6003,51.6082,51.5924,51.6082,5300.0
2012-01-06 13:50:00,65.48,65.53,65.46,65.53,4700.0,51.6161,51.6555,51.6003,51.6555,4700.0
2012-01-06 13:55:00,65.51,65.59,65.5,65.51,13400.0,51.6397,51.7028,51.6318,51.6397,13400.0
2012-01-06 14:00:00,65.52,65.53,65.5,65.51,8300.0,51.6476,51.6555,51.6318,51.6397,8300.0
2012-01-06 14:05:00,65.51,65.56,65.51,65.55,12900.0,51.6397,51.6791,51.6397,51.6713,12900.0
2012-01-06 14:10:00,65.54,65.54,65.46,65.46,18100.0,51.6634,51.6634,51.6003,51.6003,18100.0
2012-01-06 14:15:00,65.47,65.47,65.45,65.47,7600.0,51.6082,51.6082,51.5924,51.6082,7600.0
2012-01-06 14:20:00,65.48,65.53,65.48,65.52,14800.0,51.6161,51.6555,51.6161,51.6476,14800.0
2012-01-06 14:25:00,65.52,65.53,65.5,65.51,223500.0,51.6476,51.6555,51.6318,51.6397,223500.0
2012-01-06 14:30:00,65.52,65.52,65.51,65.51,4800.0,51.6476,51.6476,51.6397,51.6397,4800.0
2012-01-06 14:35:00,65.51,65.54,65.51,65.52,6500.0,51.6397,51.6634,51.6397,51.6476,6500.0
2012-01-06 14:40:00,65.51,65.54,65.49,65.49,6700.0,51.6397,51.6634,51.624,51.624,6700.0
2012-01-06 14:45:00,65.49,65.49,65.47,65.48,10800.0,51.624,51.624,51.6082,51.6161,10800.0
2012-01-06 14:50:00,65.48,65.5,65.46,65.5,12200.0,51.6161,51.6318,51.6003,51.6318,12200.0
2012-01-06 14:55:00,65.49,65.5,65.44,65.45,21200.0,51.624,51.6318,51.5845,51.5924,21200.0
2012-01-06 15:00:00,65.45,65.51,65.45,65.49,15800.0,51.5924,51.6397,51.5924,51.624,15800.0
2012-01-06 15:05:00,65.48,65.5,65.47,65.48,20000.0,51.6161,51.6318,51.6082,51.6161,20000.0
2012-01-06 15:10:00,65.47,65.49,65.45,65.47,26100.0,51.6082,51.624,51.5924,51.6082,26100.0
2012-01-06 15:15:00,65.48,65.49,65.4,65.42,19600.0,51.6161,51.624,51.553,51.5688,19600.0
2012-01-06 15:20:00,65.43,65.45,65.42,65.45,22000.0,51.5767,51.5924,51.5688,51.5924,22000.0
2012-01-06 15:25:00,65.45,65.47,65.44,65.44,17800.0,51.5924,51.6082,51.5845,51.5845,17800.0
2012-01-06 15:30:00,65.44,65.46,65.42,65.45,20300.0,51.5845,51.6003,51.5688,51.5924,20300.0
2012-01-06 15:35:00,65.46,65.48,65.44,65.45,24600.0,51.6003,51.6161,51.5845,51.5924,24600.0
2012-01-06 15:40:00,65.46,65.5,65.46,65.46,58300.0,51.6003,51.6318,51.6003,51.6003,58300.0
2012-01-06 15:45:00,65.46,65.47,65.42,65.43,54200.0,51.6003,51.6082,51.5688,51.5767,54200.0
2012-01-06 15:50:00,65.42,65.43,65.37,65.4,119200.0,51.5688,51.5767,51.5294,51.553,119200.0
2012-01-06 15:55:00,65.4,65.42,65.33,65.39,45300.0,51.553,51.5688,51.4978,51.5451,45300.0
2012-01-09 09:30:00,65.53,65.53,65.44,65.5,52700.0,51.6555,51.6555,51.5845,51.6318,52700.0
2012-01-09 09:35:00,65.5,65.5,65.39,65.48,13200.0,51.6318,51.6318,51.5451,51.6161,13200.0
2012-01-09 09:40:00,65.49,65.49,65.36,65.37,19000.0,51.624,51.624,51.5215,51.5294,19000.0
2012-01-09 09:45:00,65.35,65.41,65.33,65.4,9600.0,51.5136,51.5609,51.4978,51.553,9600.0
2012-01-09 09:50:00,65.39,65.48,65.39,65.44,16200.0,51.5451,51.6161,51.5451,51.5845,16200.0
2012-01-09 09:55:00,65.44,65.47,65.38,65.41,8200.0,51.5845,51.6082,51.5372,51.5609,8200.0
2012-01-09 10:00:00,65.42,65.42,65.31,65.35,9600.0,51.5688,51.5688,51.4821,51.5136,9600.0
2012-01-09 10:05:00,65.34,65.44,65.34,65.44,36500.0,51.5057,51.5845,51.5057,51.5845,36500.0
2012-01-09 10:10:00,65.45,65.5,65.43,65.5,37900.0,51.5924,51.6318,51.5767,51.6318,37900.0
2012-01-09 10:15:00,65.51,65.57,65.5,65.55,11600.0,51.6397,51.687,51.6318,51.6713,11600.0
2012-01-09 10:20:00,65.55,65.58,65.52,65.53,32500.0,51.6713,51.6949,51.6476,51.6555,32500.0
2012-01-09 10:25:00,65.52,65.6,65.52,65.6,7300.0,51.6476,51.7107,51.6476,51.7107,7300.0
2012-01-09 10:30:00,65.59,65.62,65.53,65.54,6600.0,51.7028,51.7264,51.6555,51.6634,6600.0
2012-01-09 10:35:00,65.54,65.58,65.51,65.53,9600.0,51.6634,51.6949,51.6397,51.6555,9600.0
2012-01-09 10:40:00,65.53,65.53,65.45,65.45,6200.0,51.6555,51.6555,51.5924,51.5924,6200.0
2012-01-09 10:45:00,65.45,65.48,65.4,65.41,29400.0,51.5924,51.6161,51.553,51.5609,29400.0
2012-01-09 10:50:00,65.39,65.43,65.35,65.38,7300.0,51.5451,51.5767,51.5136,51.5372,7300.0
2012-01-09 10:55:00,65.4,65.41,65.35,65.39,8200.0,51.553,51.5609,51.5136,51.5451,8200.0
2012-01-09 11:00:00,65.37,65.4,65.35,65.38,5900.0,51.5294,51.553,51.5136,51.5372,5900.0
2012-01-09 11:05:00,65.38,65.38,65.26,65.31,28900.0,51.5372,51.5372,51.4427,51.4821,28900.0
2012-01-09 11:10:00,65.28,65.31,65.23,65.23,21200.0,51.4584,51.4821,51.419,51.419,21200.0
2012-01-09 11:15:00,65.26,65.27,65.19,65.23,21100.0,51.4427,51.4505,51.3875,51.419,21100.0
2012-01-09 11:20:00,65.21,65.28,65.21,65.27,19900.0,51.4032,51.4584,51.4032,51.4505,19900.0
2012-01-09 11:25:00,65.26,65.31,65.26,65.29,7200.0,51.4427,51.4821,51.4427,51.4663,7200.0
2012-01-09 11:30:00,65.31,65.32,65.28,65.29,14100.0,51.4821,51.4899,51.4584,51.4663,14100.0
2012-01-09 11:35:00,65.29,65.34,65.27,65.33,43100.0,51.4663,51.5057,51.4505,51.4978,43100.0
2012-01-09 11:40:00,65.33,65.4,65.3,65.37,38700.0,51.4978,51.553,51.4742,51.5294,38700.0
2012-01-09 11:45:00,65.37,65.42,65.35,65.38,59100.0,51.5294,51.5688,51.5136,51.5372,59100.0
2012-01-09 11:50:00,65.38,65.4,65.38,65.38,3200.0,51.5372,51.553,51.5372,51.5372,3200.0
2012-01-09 11:55:00,65.38,65.4,65.34,65.36,14500.0,51.5372,51.553,51.5057,51.5215,14500.0
2012-01-09 12:00:00,65.37,65.4,65.34,65.34,11200.0,51.5294,51.553,51.5057,51.5057,11200.0
2012-01-09 12:05:00,65.35,65.37,65.33,65.36,8800.0,51.5136,51.5294,51.4978,51.5215,8800.0
2012-01-09 12:10:00,65.36,65.41,65.36,65.4,23700.0,51.5215,51.5609,51.5215,51.553,23700.0
2012-01-09 12:15:00,65.41,65.41,65.36,65.37,7000.0,51.5609,51.5609,51.5215,51.5294,7000.0
2012-01-09 12:20:00,65.37,65.39,65.34,65.39,23700.0,51.5294,51.5451,51.5057,51.5451,23700.0
2012-01-09 12:25:00,65.39,65.46,65.38,65.46,6300.0,51.5451,51.6003,51.5372,51.6003,6300.0
2012-01-09 12:30:00,65.46,65.48,65.44,65.46,13000.0,51.6003,51.6161,51.5845,51.6003,13000.0
2012-01-09 12:35:00,65.46,65.49,65.46,65.47,8900.0,51.6003,51.624,51.6003,51.6082,8900.0
2012-01-09 12:40:00,65.48,65.49,65.43,65.44,7800.0,51.6161,51.624,51.5767,51.5845,7800.0
2012-01-09 12:45:00,65.45,65.48,65.45,65.47,30500.0,51.5924,51.6161,51.5924,51.6082,30500.0
2012-01-09 12:50:00,65.47,65.49,65.46,65.46,7400.0,51.6082,51.624,51.6003,51.6003,7400.0
2012-01-09 12:55:00,65.47,65.47,65.44,65.47,6600.0,51.6082,51.6082,51.5845,51.6082,6600.0
2012-01-09 13:00:00,65.46,65.52,65.45,65.46,12000.0,51.6003,51.6476,51.5924,51.6003,12000.0
2012-01-09 13:05:00,65.47,65.49,65.45,65.47,4100.0,51.6082,51.624,51.5924,51.6082,4100.0
2012-01-09 13:10:00,65.48,65.5,65.44,65.48,7800.0,51.6161,51.6318,51.5845,51.6161,7800.0
2012-01-09 13:15:00,65.5,65.51,65.47,65.48,10300.0,51.6318,51.6397,51.6082,51.6161,10300.0
2012-01-09 13:20:00,65.47,65.49,65.46,65.47,8100.0,51.6082,51.624,51.6003,51.6082,8100.0
2012-01-09 13:25:00,65.48,65.51,65.47,65.51,4300.0,51.6161,51.6397,51.6082,51.6397,4300.0
2012-01-09 13:30:00,65.51,65.52,65.49,65.5,18300.0,51.6397,51.6476,51.624,51.6318,18300.0
2012-01-09 13:35:00,65.5,65.5,65.45,65.46,29800.0,51.6318,51.6318,51.5924,51.6003,29800.0
2012-01-09 13:40:00,65.46,65.49,65.45,65.45,13900.0,51.6003,51.624,51.5924,51.5924,13900.0
2012-01-09 13:45:00,65.46,65.54,65.46,65.53,34800.0,51.6003,51.6634,51.6003,51.6555,34800.0
2012-01-09 13:50:00,65.54,65.54,65.52,65.52,13400.0,51.6634,51.6634,51.6476,51.6476,13400.0
2012-01-09 13:55:00,65.51,65.55,65.51,65.53,11900.0,51.6397,51.6713,51.6397,51.6555,11900.0
2012-01-09 14:00:00,65.54,65.57,65.53,65.56,5800.0,51.6634,51.687,51.6555,51.6791,5800.0
2012-01-09 14:05:00,65.54,65.58,65.54,65.55,4200.0,51.6634,51.6949,51.6634,51.6713,4200.0
2012-01-09 14:10:00,65.56,65.57,65.54,65.55,7300.0,51.6791,51.687,51.6634,51.6713,7300.0
2012-01-09 14:15:00,65.56,65.57,65.5,65.53,294000.0,51.6791,51.687,51.6318,51.6555,294000.0
2012-01-09 14:20:00,65.54,65.56,65.53,65.55,10500.0,51.6634,51.6791,51.6555,51.6713,10500.0
2012-01-09 14:25:00,65.56,65.57,65.54,65.54,3900.0,51.6791,51.687,51.6634,51.6634,3900.0
2012-01-09 14:30:00,65.54,65.62,65.54,65.61,9500.0,51.6634,51.7264,51.6634,51.7185,9500.0
2012-01-09 14:35:00,65.6,65.62,65.58,65.58,5000.0,51.7107,51.7264,51.6949,51.6949,5000.0
2012-01-09 14:40:00,65.59,65.6,65.57,65.59,5400.0,51.7028,51.7107,51.687,51.7028,5400.0
2012-01-09 14:45:00,65.59,65.59,65.52,65.55,12600.0,51.7028,51.7028,51.6476,51.6713,12600.0
2012-01-09 14:50:00,65.55,65.56,65.52,65.52,7400.0,51.6713,51.6791,51.6476,51.6476,7400.0
2012-01-09 14:55:00,65.51,65.53,65.5,65.53,8700.0,51.6397,51.6555,51.6318,51.6555,8700.0
2012-01-09 15:00:00,65.53,65.59,65.52,65.54,16200.0,51.6555,51.7028,51.6476,51.6634,16200.0
2012-01-09 15:05:00,65.54,65.58,65.53,65.58,50400.0,51.6634,51.6949,51.6555,51.6949,50400.0
2012-01-09 15:10:00,65.57,65.57,65.5,65.53,25400.0,51.687,51.687,51.6318,51.6555,25400.0
2012-01-09 15:15:00,65.53,65.55,65.51,65.52,43300.0,51.6555,51.6713,51.6397,51.6476,43300.0
2012-01-09 15:20:00,65.53,65.54,65.52,65.53,32000.0,51.6555,51.6634,51.6476,51.6555,32000.0
2012-01-09 15:25:00,65.53,65.56,65.52,65.53,38100.0,51.6555,51.6791,51.6476,51.6555,38100.0
2012-01-09 15:30:00,65.53,65.53,65.51,65.53,15800.0,51.6555,51.6555,51.6397,51.6555,15800.0
2012-01-09 15:35:00,65.54,65.55,65.51,65.54,77700.0,51.6634,51.6713,51.6397,51.6634,77700.0
2012-01-09 15:40:00,65.55,65.59,65.54,65.57,35400.0,51.6713,51.7028,51.6634,51.687,35400.0
2012-01-09 15:45:00,65.57,65.61,65.53,65.53,113000.0,51.687,51.7185,51.6555,51.6555,113000.0
2012-01-09 15:50:00,65.54,65.55,65.51,65.54,93800.0,51.6634,51.6713,51.6397,51.6634,93800.0
2012-01-09 15:55:00,65.54,65.57,65.52,65.53,70400.0,51.6634,51.687,51.6476,51.6555,70400.0
2012-01-10 09:30:00,66.23,66.26,66.2,66.26,85500.0,52.2073,52.2309,52.1836,52.2309,85500.0
2012-01-10 09:35:00,66.26,66.31,66.2,66.21,27500.0,52.2309,52.2703,52.1836,52.1915,27500.0
2012-01-10 09:40:00,66.21,66.23,66.14,66.17,13600.0,52.1915,52.2073,52.1363,52.16,13600.0
2012-01-10 09:45:00,66.19,66.21,66.15,66.18,11900.0,52.1757,52.1915,52.1442,52.1679,11900.0
2012-01-10 09:50:00,66.18,66.24,66.17,66.17,27600.0,52.1679,52.2152,52.16,52.16,27600.0
2012-01-10 09:55:00,66.19,66.23,66.15,66.23,29200.0,52.1757,52.2073,52.1442,52.2073,29200.0
2012-01-10 10:00:00,66.25,66.38,66.25,66.38,30300.0,52.223,52.3255,52.223,52.3255,30300.0
2012-01-10 10:05:00,66.39,66.39,66.32,66.35,14000.0,52.3334,52.3334,52.2782,52.3019,14000.0
2012-01-10 10:10:00,66.34,66.36,66.31,66.34,8100.0,52.294,52.3098,52.2703,52.294,8100.0
2012-01-10 10:15:00,66.35,66.35,66.32,66.34,10800.0,52.3019,52.3019,52.2782,52.294,10800.0
2012-01-10 10:20:00,66.32,66.32,66.26,66.28,7700.0,52.2782,52.2782,52.2309,52.2467,7700.0
2012-01-10 10:25:00,66.28,66.29,66.24,66.27,14500.0,52.2467,52.2546,52.2152,52.2388,14500.0
2012-01-10 10:30:00,66.28,66.29,66.25,66.27,6200.0,52.2467,52.2546,52.223,52.2388,6200.0
2012-01-10 10:35:00,66.27,66.34,66.27,66.3,26200.0,52.2388,52.294,52.2388,52.2625,26200.0
2012-01-10 10:40:00,66.31,66.34,66.31,66.33,6700.0,52.2703,52.294,52.2703,52.2861,6700.0
2012-01-10 10:45:00,66.33,66.36,66.29,66.3,5200.0,52.2861,52.3098,52.2546,52.2625,5200.0
2012-01-10 10:50:00,66.31,66.32,66.23,66.23,9400.0,52.2703,52.2782,52.2073,52.2073,9400.0
2012-01-10 10:55:00,66.24,66.3,66.24,66.29,5600.0,52.2152,52.2625,52.2152,52.2546,5600.0
2012-01-10 11:00:00,66.28,66.31,66.21,66.21,13800.0,52.2467,52.2703,52.1915,52.1915,13800.0
2012-01-10 11:05:00,66.2,66.26,66.19,66.25,11600.0,52.1836,52.2309,52.1757,52.223,11600.0
2012-01-10 11:10:00,66.25,66.28,66.23,66.27,17500.0,52.223,52.2467,52.2073,52.2388,17500.0
2012-01-10 11:15:00,66.29,66.31,66.28,66.3,6300.0,52.2546,52.2703,52.2467,52.2625,6300.0
2012-01-10 11:20:00,66.3,66.33,66.29,66.3,5100.0,52.2625,52.2861,52.2546,52.2625,5100.0
2012-01-10 11:25:00,66.31,66.32,66.28,66.3,8800.0,52.2703,52.2782,52.2467,52.2625,8800.0
2012-01-10 11:30:00,66.29,66.32,66.29,66.3,12800.0,52.2546,52.2782,52.2546,52.2625,12800.0
2012-01-10 11:35:00,66.3,66.3,66.24,66.24,3300.0,52.2625,52.2625,52.2152,52.2152,3300.0
2012-01-10 11:40:00,66.25,66.27,66.24,66.27,13700.0,52.223,52.2388,52.2152,52.2388,13700.0
2012-01-10 11:45:00,66.25,66.26,66.25,66.26,2700.0,52.223,52.2309,52.223,52.2309,2700.0
2012-01-10 11:50:00,66.24,66.28,66.24,66.28,1700.0,52.2152,52.2467,52.2152,52.2467,1700.0
2012-01-10 11:55:00,66.28,66.29,66.25,66.25,4000.0,52.2467,52.2546,52.223,52.223,4000.0
2012-01-10 12:00:00,66.25,66.26,66.23,66.24,13700.0,52.223,52.2309,52.2073,52.2152,13700.0
2012-01-10 12:05:00,66.24,66.25,66.23,66.25,7000.0,52.2152,52.223,52.2073,52.223,7000.0
2012-01-10 12:10:00,66.26,66.27,66.24,66.24,15200.0,52.2309,52.2388,52.2152,52.2152,15200.0
2012-01-10 12:15:00,66.25,66.26,66.21,66.21,13600.0,52.223,52.2309,52.1915,52.1915,13600.0
2012-01-10 12:20:00,66.21,66.21,66.18,66.18,17000.0,52.1915,52.1915,52.1679,52.1679,17000.0
2012-01-10 12:25:00,66.16,66.16,66.06,66.08,13100.0,52.1521,52.1521,52.0733,52.089,13100.0
2012-01-10 12:30:00,66.06,66.1,66.06,66.08,15400.0,52.0733,52.1048,52.0733,52.089,15400.0
2012-01-10 12:35:00,66.1,66.12,66.09,66.11,5200.0,52.1048,52.1206,52.0969,52.1127,5200.0
2012-01-10 12:40:00,66.13,66.13,66.1,66.12,22800.0,52.1284,52.1284,52.1048,52.1206,22800.0
2012-01-10 12:45:00,66.12,66.12,66.09,66.1,1600.0,52.1206,52.1206,52.0969,52.1048,1600.0
2012-01-10 12:50:00,66.1,66.11,66.09,66.11,17800.0,52.1048,52.1127,52.0969,52.1127,17800.0
2012-01-10 12:55:00,66.1,66.16,66.1,66.15,6600.0,52.1048,52.1521,52.1048,52.1442,6600.0
2012-01-10 13:00:00,66.16,66.16,66.11,66.12,6400.0,52.1521,52.1521,52.1127,52.1206,6400.0
2012-01-10 13:05:00,66.12,66.13,66.1,66.1,9500.0,52.1206,52.1284,52.1048,52.1048,9500.0
2012-01-10 13:10:00,66.09,66.1,66.08,66.08,8900.0,52.0969,52.1048,52.089,52.089,8900.0
2012-01-10 13:15:00,66.09,66.13,66.08,66.11,43000.0,52.0969,52.1284,52.089,52.1127,43000.0
2012-01-10 13:20:00,66.11,66.12,66.09,66.12,32000.0,52.1127,52.1206,52.0969,52.1206,32000.0
2012-01-10 13:25:00,66.1,66.11,66.09,66.1,4100.0,52.1048,52.1127,52.0969,52.1048,4100.0
2012-01-10 13:30:00,66.12,66.19,66.11,66.19,5800.0,52.1206,52.1757,52.1127,52.1757,5800.0
2012-01-10 13:35:00,66.19,66.2,66.16,66.17,14200.0,52.1757,52.1836,52.1521,52.16,14200.0
2012-01-10 13:40:00,66.17,66.2,66.16,66.2,10200.0,52.16,52.1836,52.1521,52.1836,10200.0
2012-01-10 13:45:00,66.19,66.2,66.12,66.12,11800.0,52.1757,52.1836,52.1206,52.1206,11800.0
2012-01-10 13:50:00,66.13,66.15,66.13,66.14,15900.0,52.1284,52.1442,52.1284,52.1363,15900.0
2012-01-10 13:55:00,66.14,66.17,66.14,66.16,8900.0,52.1363,52.16,52.1363,52.1521,8900.0
2012-01-10 14:00:00,66.15,66.16,66.13,66.14,21800.0,52.1442,52.1521,52.1284,52.1363,21800.0
2012-01-10 14:05:00,66.17,66.18,66.12,66.14,78200.0,52.16,52.1679,52.1206,52.1363,78200.0
2012-01-10 14:10:00,66.13,66.16,66.13,66.15,15500.0,52.1284,52.1521,52.1284,52.1442,15500.0
2012-01-10 14:15:00,66.16,66.2,66.15,66.19,15200.0,52.1521,52.1836,52.1442,52.1757,15200.0
2012-01-10 14:20:00,66.19,66.21,66.19,66.21,12900.0,52.1757,52.1915,52.1757,52.1915,12900.0
2012-01-10 14:25:00,66.2,66.21,66.18,66.18,20300.0,52.1836,52.1915,52.1679,52.1679,20300.0
2012-01-10 14:30:00,66.19,66.22,66.18,66.22,14900.0,52.1757,52.1994,52.1679,52.1994,14900.0
2012-01-10 14:35:00,66.2,66.23,66.19,66.23,10100.0,52.1836,52.2073,52.1757,52.2073,10100.0
2012-01-10 14:40:00,66.24,66.24,66.21,66.23,6200.0,52.2152,52.2152,52.1915,52.2073,6200.0
2012-01-10 14:45:00,66.23,66.27,66.22,66.26,19100.0,52.2073,52.2388,52.1994,52.2309,19100.0
2012-01-10 14:50:00,66.27,66.27,66.22,66.23,9700.0,52.2388,52.2388,52.1994,52.2073,9700.0
2012-01-10 14:55:00,66.24,66.25,66.22,66.24,17800.0,52.2152,52.223,52.1994,52.2152,17800.0
2012-01-10 15:00:00,66.24,66.25,66.23,66.24,27400.0,52.2152,52.223,52.2073,52.2152,27400.0
2012-01-10 15:05:00,66.25,66.26,66.21,66.22,22400.0,52.223,52.2309,52.1915,52.1994,22400.0
2012-01-10 15:10:00,66.22,66.23,66.18,66.2,58700.0,52.1994,52.2073,52.1679,52.1836,58700.0
2012-01-10 15:15:00,66.21,66.22,66.19,66.2,21100.0,52.1915,52.1994,52.1757,52.1836,21100.0
2012-01-10 15:20:00,66.2,66.2,66.17,66.17,19400.0,52.1836,52.1836,52.16,52.16,19400.0
2012-01-10 15:25:00,66.17,66.2,66.16,66.2,15200.0,52.16,52.1836,52.1521,52.1836,15200.0
2012-01-10 15:30:00,66.18,66.19,66.15,66.15,25500.0,52.1679,52.1757,52.1442,52.1442,25500.0
2012-01-10 15:35:00,66.15,66.16,66.09,66.1,28500.0,52.1442,52.1521,52.0969,52.1048,28500.0
2012-01-10 15:40:00,66.1,66.14,66.08,66.14,17100.0,52.1048,52.1363,52.089,52.1363,17100.0
2012-01-10 15:45:00,66.14,66.17,66.12,66.12,17300.0,52.1363,52.16,52.1206,52.1206,17300.0
2012-01-10 15:50:00,66.14,66.18,66.14,66.14,22300.0,52.1363,52.1679,52.1363,52.1363,22300.0
2012-01-10 15:55:00,66.15,66.19,66.15,66.18,37100.0,52.1442,52.1757,52.1442,52.1679,37100.0
2012-01-11 09:30:00,65.96,66.0,65.89,65.95,58700.0,51.9944,52.026,51.9393,51.9866,58700.0
2012-01-11 09:35:00,65.93,66.02,65.92,65.98,11100.0,51.9708,52.0417,51.9629,52.0102,11100.0
2012-01-11 09:40:00,65.97,66.08,65.97,66.06,23300.0,52.0023,52.089,52.0023,52.0733,23300.0
2012-01-11 09:45:00,66.07,66.16,66.06,66.08,25400.0,52.0812,52.1521,52.0733,52.089,25400.0
2012-01-11 09:50:00,66.1,66.14,66.03,66.05,24000.0,52.1048,52.1363,52.0496,52.0654,24000.0
2012-01-11 09:55:00,66.04,66.05,65.94,65.95,33900.0,52.0575,52.0654,51.9787,51.9866,33900.0
2012-01-11 10:00:00,65.95,65.95,65.88,65.93,30200.0,51.9866,51.9866,51.9314,51.9708,30200.0
2012-01-11 10:05:00,65.91,65.98,65.9,65.98,43200.0,51.955,52.0102,51.9471,52.0102,43200.0
2012-01-11 10:10:00,65.99,65.99,65.97,65.97,6200.0,52.0181,52.0181,52.0023,52.0023,6200.0
2012-01-11 10:15:00,65.97,66.0,65.97,65.98,4300.0,52.0023,52.026,52.0023,52.0102,4300.0
2012-01-11 10:20:00,66.0,66.08,65.99,66.05,16000.0,52.026,52.089,52.0181,52.0654,16000.0
2012-01-11 10:25:00,66.06,66.1,66.06,66.07,19500.0,52.0733,52.1048,52.0733,52.0812,19500.0
2012-01-11 10:30:00,66.05,66.1,66.03,66.1,7000.0,52.0654,52.1048,52.0496,52.1048,7000.0
2012-01-11 10:35:00,66.09,66.17,66.08,66.17,10000.0,52.0969,52.16,52.089,52.16,10000.0
2012-01-11 10:40:00,66.17,66.18,66.14,66.15,10100.0,52.16,52.1679,52.1363,52.1442,10100.0
2012-01-11 10:45:00,66.15,66.17,66.12,66.14,15700.0,52.1442,52.16,52.1206,52.1363,15700.0
2012-01-11 10:50:00,66.13,66.14,66.09,66.11,13000.0,52.1284,52.1363,52.0969,52.1127,13000.0
2012-01-11 10:55:00,66.1,66.1,66.02,66.02,6100.0,52.1048,52.1048,52.0417,52.0417,6100.0
2012-01-11 11:00:00,66.01,66.07,66.01,66.05,6000.0,52.0339,52.0812,52.0339,52.0654,6000.0
2012-01-11 11:05:00,66.05,66.07,65.97,65.98,12000.0,52.0654,52.0812,52.0023,52.0102,12000.0
2012-01-11 11:10:00,65.99,66.01,65.98,65.99,3300.0,52.0181,52.0339,52.0102,52.0181,3300.0
2012-01-11 11:15:00,65.98,66.03,65.98,66.03,1000.0,52.0102,52.0496,52.0102,52.0496,1000.0
2012-01-11 11:20:00,66.03,66.06,66.03,66.04,4600.0,52.0496,52.0733,52.0496,52.0575,4600.0
2012-01-11 11:25:00,66.05,66.05,65.98,65.98,1300.0,52.0654,52.0654,52.0102,52.0102,1300.0
2012-01-11 11:30:00,65.97,66.05,65.97,66.04,5400.0,52.0023,52.0654,52.0023,52.0575,5400.0
2012-01-11 11:35:00,66.08,66.08,66.05,66.06,2700.0,52.089,52.089,52.0654,52.0733,2700.0
2012-01-11 11:40:00,66.09,66.09,66.07,66.07,2200.0,52.0969,52.0969,52.0812,52.0812,2200.0
2012-01-11 11:45:00,66.08,66.16,66.08,66.15,4200.0,52.089,52.1521,52.089,52.1442,4200.0
2012-01-11 11:50:00,66.11,66.12,66.09,66.09,2500.0,52.1127,52.1206,52.0969,52.0969,2500.0
2012-01-11 11:55:00,66.11,66.11,66.09,66.09,800.0,52.1127,52.1127,52.0969,52.0969,800.0
2012-01-11 12:00:00,66.09,66.12,66.05,66.07,3300.0,52.0969,52.1206,52.0654,52.0812,3300.0
2012-01-11 12:05:00,66.06,66.08,66.03,66.07,13400.0,52.0733,52.089,52.0496,52.0812,13400.0
2012-01-11 12:10:00,66.08,66.11,66.08,66.11,3100.0,52.089,52.1127,52.089,52.1127,3100.0
2012-01-11 12:15:00,66.11,66.15,66.1,66.15,5200.0,52.1127,52.1442,52.1048,52.1442,5200.0
2012-01-11 12:20:00,66.13,66.16,66.13,66.14,1600.0,52.1284,52.1521,52.1284,52.1363,1600.0
2012-01-11 12:25:00,66.14,66.14,66.1,66.1,4400.0,52.1363,52.1363,52.1048,52.1048,4400.0
2012-01-11 12:30:00,66.11,66.12,66.06,66.09,8200.0,52.1127,52.1206,52.0733,52.0969,8200.0
2012-01-11 12:35:00,66.08,66.12,66.08,66.11,4000.0,52.089,52.1206,52.089,52.1127,4000.0
2012-01-11 12:40:00,66.1,66.11,66.1,66.1,3200.0,52.1048,52.1127,52.1048,52.1048,3200.0
2012-01-11 12:45:00,66.13,66.14,66.11,66.11,3700.0,52.1284,52.1363,52.1127,52.1127,3700.0
2012-01-11 12:50:00,66.12,66.14,66.12,66.12,10000.0,52.1206,52.1363,52.1206,52.1206,10000.0
2012-01-11 12:55:00,66.12,66.13,66.11,66.12,6900.0,52.1206,52.1284,52.1127,52.1206,6900.0
2012-01-11 13:00:00,66.14,66.15,66.12,66.15,10700.0,52.1363,52.1442,52.1206,52.1442,10700.0
2012-01-11 13:05:00,66.14,66.19,66.14,66.18,7500.0,52.1363,52.1757,52.1363,52.1679,7500.0
2012-01-11 13:10:00,66.19,66.19,66.14,66.16,12300.0,52.1757,52.1757,52.1363,52.1521,12300.0
2012-01-11 13:15:00,66.16,66.18,66.13,66.14,7900.0,52.1521,52.1679,52.1284,52.1363,7900.0
2012-01-11 13:20:00,66.15,66.18,66.15,66.16,1900.0,52.1442,52.1679,52.1442,52.1521,1900.0
2012-01-11 13:25:00,66.18,66.19,66.17,66.19,7100.0,52.1679,52.1757,52.16,52.1757,7100.0
2012-01-11 13:30:00,66.2,66.2,66.19,66.2,10400.0,52.1836,52.1836,52.1757,52.1836,10400.0
2012-01-11 13:35:00,66.2,66.25,66.2,66.24,5000.0,52.1836,52.223,52.1836,52.2152,5000.0
2012-01-11 13:40:00,66.24,66.25,66.22,66.24,3900.0,52.2152,52.223,52.1994,52.2152,3900.0
2012-01-11 13:45:00,66.23,66.25,66.22,66.24,8700.0,52.2073,52.223,52.1994,52.2152,8700.0
2012-01-11 13:50:00,66.24,66.26,66.19,66.21,9500.0,52.2152,52.2309,52.1757,52.1915,9500.0
2012-01-11 13:55:00,66.21,66.23,66.15,66.16,14800.0,52.1915,52.2073,52.1442,52.1521,14800.0
2012-01-11 14:00:00,66.17,66.2,66.16,66.16,8000.0,52.16,52.1836,52.1521,52.1521,8000.0
2012-01-11 14:05:00,66.17,66.19,66.15,66.16,16300.0,52.16,52.1757,52.1442,52.1521,16300.0
2012-01-11 14:10:00,66.17,66.21,66.15,66.2,5500.0,52.16,52.1915,52.1442,52.1836,5500.0
2012-01-11 14:15:00,66.19,66.2,66.18,66.19,5200.0,52.1757,52.1836,52.1679,52.1757,5200.0
2012-01-11 14:20:00,66.19,66.19,66.08,66.09,7400.0,52.1757,52.1757,52.089,52.0969,7400.0
2012-01-11 14:25:00,66.09,66.14,66.08,66.13,28000.0,52.0969,52.1363,52.089,52.1284,28000.0
2012-01-11 14:30:00,66.13,66.15,66.12,66.15,3100.0,52.1284,52.1442,52.1206,52.1442,3100.0
2012-01-11 14:35:00,66.14,66.16,66.13,66.16,16400.0,52.1363,52.1521,52.1284,52.1521,16400.0
2012-01-11 14:40:00,66.15,66.22,66.15,66.22,5200.0,52.1442,52.1994,52.1442,52.1994,5200.0
2012-01-11 14:45:00,66.22,66.23,66.15,66.18,13600.0,52.1994,52.2073,52.1442,52.1679,13600.0
2012-01-11 14:50:00,66.19,66.19,66.15,66.15,5400.0,52.1757,52.1757,52.1442,52.1442,5400.0
2012-01-11 14:55:00,66.16,66.2,66.15,66.16,833200.0,52.1521,52.1836,52.1442,52.1521,833200.0
2012-01-11 15:00:00,66.17,66.2,66.15,66.2,46500.0,52.16,52.1836,52.1442,52.1836,46500.0
2012-01-11 15:05:00,66.2,66.21,66.19,66.19,6800.0,52.1836,52.1915,52.1757,52.1757,6800.0
2012-01-11 15:10:00,66.2,66.21,66.19,66.21,6700.0,52.1836,52.1915,52.1757,52.1915,6700.0
2012-01-11 15:15:00,66.22,66.23,66.21,66.22,16000.0,52.1994,52.2073,52.1915,52.1994,16000.0
2012-01-11 15:20:00,66.23,66.26,66.22,66.26,6100.0,52.2073,52.2309,52.1994,52.2309,6100.0
2012-01-11 15:25:00,66.27,66.34,66.27,66.33,19300.0,52.2388,52.294,52.2388,52.2861,19300.0
2012-01-11 15:30:00,66.33,66.33,66.28,66.29,11700.0,52.2861,52.2861,52.2467,52.2546,11700.0
2012-01-11 15:35:00,66.29,66.33,66.29,66.33,11300.0,52.2546,52.2861,52.2546,52.2861,11300.0
2012-01-11 15:40:00,66.32,66.33,66.29,66.3,25300.0,52.2782,52.2861,52.2546,52.2625,25300.0
2012-01-11 15:45:00,66.3,66.33,66.29,66.31,15100.0,52.2625,52.2861,52.2546,52.2703,15100.0
2012-01-11 15:50:00,66.31,66.33,66.29,66.3,9800.0,52.2703,52.2861,52.2546,52.2625,9800.0
2012-01-11 15:55:00,66.3,66.31,66.25,66.29,40200.0,52.2625,52.2703,52.223,52.2546,40200.0
2012-01-12 09:30:00,66.48,66.49,66.43,66.48,50000.0,52.4043,52.4122,52.3649,52.4043,50000.0
2012-01-12 09:35:00,66.49,66.51,66.35,66.36,28900.0,52.4122,52.428,52.3019,52.3098,28900.0
2012-01-12 09:40:00,66.33,66.35,66.21,66.23,23500.0,52.2861,52.3019,52.1915,52.2073,23500.0
2012-01-12 09:45:00,66.25,66.26,66.18,66.21,14000.0,52.223,52.2309,52.1679,52.1915,14000.0
2012-01-12 09:50:00,66.24,66.29,66.22,66.28,12300.0,52.2152,52.2546,52.1994,52.2467,12300.0
2012-01-12 09:55:00,66.27,66.33,66.27,66.28,5600.0,52.2388,52.2861,52.2388,52.2467,5600.0
2012-01-12 10:00:00,66.3,66.31,66.24,66.29,7200.0,52.2625,52.2703,52.2152,52.2546,7200.0
2012-01-12 10:05:00,66.28,66.29,66.13,66.15,9100.0,52.2467,52.2546,52.1284,52.1442,9100.0
2012-01-12 10:10:00,66.14,66.18,66.03,66.03,19400.0,52.1363,52.1679,52.0496,52.0496,19400.0
2012-01-12 10:15:00,66.04,66.07,65.98,66.0,19400.0,52.0575,52.0812,52.0102,52.026,19400.0
2012-01-12 10:20:00,66.01,66.07,66.0,66.0,8300.0,52.0339,52.0812,52.026,52.026,8300.0
2012-01-12 10:25:00,65.98,66.08,65.98,66.05,6700.0,52.0102,52.089,52.0102,52.0654,6700.0
2012-01-12 10:30:00,66.05,66.08,66.04,66.07,9600.0,52.0654,52.089,52.0575,52.0812,9600.0
2012-01-12 10:35:00,66.05,66.06,66.02,66.03,4900.0,52.0654,52.0733,52.0417,52.0496,4900.0
2012-01-12 10:40:00,66.03,66.03,65.9,65.92,18100.0,52.0496,52.0496,51.9471,51.9629,18100.0
2012-01-12 10:45:00,65.92,65.95,65.91,65.95,9400.0,51.9629,51.9866,51.955,51.9866,9400.0
2012-01-12 10:50:00,65.95,66.05,65.94,66.04,16900.0,51.9866,52.0654,51.9787,52.0575,16900.0
2012-01-12 10:55:00,66.03,66.05,66.01,66.02,12200.0,52.0496,52.0654,52.0339,52.0417,12200.0
2012-01-12 11:00:00,66.01,66.08,66.0,66.07,5600.0,52.0339,52.089,52.026,52.0812,5600.0
2012-01-12 11:05:00,66.09,66.13,66.09,66.11,12700.0,52.0969,52.1284,52.0969,52.1127,12700.0
2012-01-12 11:10:00,66.11,66.12,66.1,66.11,5500.0,52.1127,52.1206,52.1048,52.1127,5500.0
2012-01-12 11:15:00,66.11,66.14,66.11,66.13,6600.0,52.1127,52.1363,52.1127,52.1284,6600.0
2012-01-12 11:20:00,66.14,66.15,66.09,66.09,22300.0,52.1363,52.1442,52.0969,52.0969,22300.0
2012-01-12 11:25:00,66.09,66.15,66.07,66.15,7200.0,52.0969,52.1442,52.0812,52.1442,7200.0
2012-01-12 11:30:00,66.15,66.15,66.1,66.13,6000.0,52.1442,52.1442,52.1048,52.1284,6000.0
2012-01-12 11:35:00,66.14,66.19,66.13,66.19,6800.0,52.1363,52.1757,52.1284,52.1757,6800.0
2012-01-12 11:40:00,66.17,66.17,66.16,66.16,1800.0,52.16,52.16,52.1521,52.1521,1800.0
2012-01-12 11:45:00,66.17,66.19,66.17,66.18,14300.0,52.16,52.1757,52.16,52.1679,14300.0
2012-01-12 11:50:00,66.19,66.2,66.15,66.15,4600.0,52.1757,52.1836,52.1442,52.1442,4600.0
2012-01-12 11:55:00,66.13,66.19,66.13,66.19,5900.0,52.1284,52.1757,52.1284,52.1757,5900.0
2012-01-12 12:00:00,66.19,66.21,66.17,66.17,7800.0,52.1757,52.1915,52.16,52.16,7800.0
2012-01-12 12:05:00,66.18,66.19,66.16,66.17,3800.0,52.1679,52.1757,52.1521,52.16,3800.0
2012-01-12 12:10:00,66.18,66.22,66.18,66.2,5400.0,52.1679,52.1994,52.1679,52.1836,5400.0
2012-01-12 12:15:00,66.21,66.25,66.21,66.25,6100.0,52.1915,52.223,52.1915,52.223,6100.0
2012-01-12 12:20:00,66.25,66.27,66.23,66.25,4600.0,52.223,52.2388,52.2073,52.223,4600.0
2012-01-12 12:25:00,66.25,66.25,66.25,66.25,500.0,52.223,52.223,52.223,52.223,500.0
2012-01-12 12:30:00,66.26,66.28,66.26,66.27,300.0,52.2309,52.2467,52.2309,52.2388,300.0
2012-01-12 12:35:00,66.26,66.27,66.26,66.26,1200.0,52.2309,52.2388,52.2309,52.2309,1200.0
2012-01-12 12:40:00,66.27,66.28,66.25,66.28,9900.0,52.2388,52.2467,52.223,52.2467,9900.0
2012-01-12 12:45:00,66.27,66.28,66.24,66.24,8700.0,52.2388,52.2467,52.2152,52.2152,8700.0
2012-01-12 12:50:00,66.24,66.27,66.24,66.27,3700.0,52.2152,52.2388,52.2152,52.2388,3700.0
2012-01-12 12:55:00,66.27,66.33,66.26,66.32,26800.0,52.2388,52.2861,52.2309,52.2782,26800.0
2012-01-12 13:00:00,66.32,66.38,66.32,66.37,7400.0,52.2782,52.3255,52.2782,52.3176,7400.0
2012-01-12 13:05:00,66.37,66.4,66.36,66.36,10100.0,52.3176,52.3413,52.3098,52.3098,10100.0
2012-01-12 13:10:00,66.36,66.38,66.35,66.35,23700.0,52.3098,52.3255,52.3019,52.3019,23700.0
2012-01-12 13:15:00,66.35,66.36,66.33,66.33,16900.0,52.3019,52.3098,52.2861,52.2861,16900.0
2012-01-12 13:20:00,66.34,66.34,66.32,66.33,9100.0,52.294,52.294,52.2782,52.2861,9100.0
2012-01-12 13:25:00,66.33,66.34,66.31,66.34,3800.0,52.2861,52.294,52.2703,52.294,3800.0
2012-01-12 13:30:00,66.34,66.34,66.31,66.33,2100.0,52.294,52.294,52.2703,52.2861,2100.0
2012-01-12 13:35:00,66.33,66.33,66.23,66.23,4500.0,52.2861,52.2861,52.2073,52.2073,4500.0
2012-01-12 13:40:00,66.24,66.29,66.22,66.28,6000.0,52.2152,52.2546,52.1994,52.2467,6000.0
2012-01-12 13:45:00,66.28,66.29,66.26,66.27,6300.0,52.2467,52.2546,52.2309,52.2388,6300.0
2012-01-12 13:50:00,66.28,66.29,66.26,66.27,73300.0,52.2467,52.2546,52.2309,52.2388,73300.0
2012-01-12 13:55:00,66.28,66.34,66.28,66.33,10200.0,52.2467,52.294,52.2467,52.2861,10200.0
2012-01-12 14:00:00,66.33,66.34,66.32,66.33,2200.0,52.2861,52.294,52.2782,52.2861,2200.0
2012-01-12 14:05:00,66.34,66.35,66.26,66.26,5000.0,52.294,52.3019,52.2309,52.2309,5000.0
2012-01-12 14:10:00,66.25,66.27,66.25,66.27,3500.0,52.223,52.2388,52.223,52.2388,3500.0
2012-01-12 14:15:00,66.26,66.29,66.25,66.28,2000.0,52.2309,52.2546,52.223,52.2467,2000.0
2012-01-12 14:20:00,66.28,66.3,66.28,66.29,2100.0,52.2467,52.2625,52.2467,52.2546,2100.0
2012-01-12 14:25:00,66.29,66.31,66.28,66.28,15100.0,52.2546,52.2703,52.2467,52.2467,15100.0
2012-01-12 14:30:00,66.3,66.34,66.29,66.34,6500.0,52.2625,52.294,52.2546,52.294,6500.0
2012-01-12 14:35:00,66.35,66.41,66.35,66.39,5400.0,52.3019,52.3492,52.3019,52.3334,5400.0
2012-01-12 14:40:00,66.39,66.41,66.37,66.41,16300.0,52.3334,52.3492,52.3176,52.3492,16300.0
2012-01-12 14:45:00,66.43,66.43,66.37,66.37,22700.0,52.3649,52.3649,52.3176,52.3176,22700.0
2012-01-12 14:50:00,66.38,66.4,66.38,66.4,6700.0,52.3255,52.3413,52.3255,52.3413,6700.0
2012-01-12 14:55:00,66.41,66.42,66.4,66.42,3200.0,52.3492,52.357,52.3413,52.357,3200.0
2012-01-12 15:00:00,66.42,66.42,66.38,66.39,6300.0,52.357,52.357,52.3255,52.3334,6300.0
2012-01-12 15:05:00,66.38,66.41,66.37,66.41,7400.0,52.3255,52.3492,52.3176,52.3492,7400.0
2012-01-12 15:10:00,66.4,66.4,66.38,66.39,45000.0,52.3413,52.3413,52.3255,52.3334,45000.0
2012-01-12 15:15:00,66.38,66.43,66.37,66.41,14900.0,52.3255,52.3649,52.3176,52.3492,14900.0
2012-01-12 15:20:00,66.41,66.45,66.4,66.43,36800.0,52.3492,52.3807,52.3413,52.3649,36800.0
2012-01-12 15:25:00,66.44,66.45,66.41,66.43,7700.0,52.3728,52.3807,52.3492,52.3649,7700.0
2012-01-12 15:30:00,66.44,66.45,66.4,66.41,2800.0,52.3728,52.3807,52.3413,52.3492,2800.0
2012-01-12 15:35:00,66.41,66.43,66.39,66.43,23100.0,52.3492,52.3649,52.3334,52.3649,23100.0
2012-01-12 15:40:00,66.41,66.47,66.41,66.45,7800.0,52.3492,52.3965,52.3492,52.3807,7800.0
2012-01-12 15:45:00,66.47,66.5,66.45,66.5,13500.0,52.3965,52.4201,52.3807,52.4201,13500.0
2012-01-12 15:50:00,66.49,66.5,66.47,66.47,8700.0,52.4122,52.4201,52.3965,52.3965,8700.0
2012-01-12 15:55:00,66.48,66.48,66.43,66.43,16800.0,52.4043,52.4043,52.3649,52.3649,16800.0
2012-01-13 09:30:00,65.98,65.98,65.82,65.87,48300.0,52.0102,52.0102,51.8841,51.9235,48300.0
2012-01-13 09:35:00,65.89,65.98,65.88,65.96,30600.0,51.9393,52.0102,51.9314,51.9944,30600.0
2012-01-13 09:40:00,65.98,65.98,65.8,65.85,35700.0,52.0102,52.0102,51.8683,51.9077,35700.0
2012-01-13 09:45:00,65.87,66.01,65.87,65.97,20700.0,51.9235,52.0339,51.9235,52.0023,20700.0
2012-01-13 09:50:00,65.97,66.01,65.86,66.0,19500.0,52.0023,52.0339,51.9156,52.026,19500.0
2012-01-13 09:55:00,66.01,66.03,65.9,65.93,19800.0,52.0339,52.0496,51.9471,51.9708,19800.0
2012-01-13 10:00:00,65.95,65.97,65.89,65.94,17800.0,51.9866,52.0023,51.9393,51.9787,17800.0
2012-01-13 10:05:00,65.92,65.92,65.75,65.77,36800.0,51.9629,51.9629,51.8289,51.8447,36800.0
2012-01-13 10:10:00,65.76,65.77,65.67,65.74,25300.0,51.8368,51.8447,51.7658,51.821,25300.0
2012-01-13 10:15:00,65.71,65.72,65.6,65.6,37600.0,51.7974,51.8053,51.7107,51.7107,37600.0
2012-01-13 10:20:00,65.6,65.63,65.5,65.56,44900.0,51.7107,51.7343,51.6318,51.6791,44900.0
2012-01-13 10:25:00,65.57,65.74,65.55,65.71,15500.0,51.687,51.821,51.6713,51.7974,15500.0
2012-01-13 10:30:00,65.71,65.73,65.68,65.69,5800.0,51.7974,51.8131,51.7737,51.7816,5800.0
2012-01-13 10:35:00,65.68,65.73,65.66,65.69,16500.0,51.7737,51.8131,51.758,51.7816,16500.0
2012-01-13 10:40:00,65.66,65.69,65.64,65.68,14200.0,51.758,51.7816,51.7422,51.7737,14200.0
2012-01-13 10:45:00,65.69,65.76,65.69,65.7,22000.0,51.7816,51.8368,51.7816,51.7895,22000.0
2012-01-13 10:50:00,65.7,65.74,65.69,65.74,11800.0,51.7895,51.821,51.7816,51.821,11800.0
2012-01-13 10:55:00,65.74,65.82,65.74,65.82,11600.0,51.821,51.8841,51.821,51.8841,11600.0
2012-01-13 11:00:00,65.81,65.86,65.8,65.85,16400.0,51.8762,51.9156,51.8683,51.9077,16400.0
2012-01-13 11:05:00,65.85,65.93,65.85,65.88,6000.0,51.9077,51.9708,51.9077,51.9314,6000.0
2012-01-13 11:10:00,65.88,65.93,65.87,65.89,10300.0,51.9314,51.9708,51.9235,51.9393,10300.0
2012-01-13 11:15:00,65.89,65.92,65.89,65.92,1500.0,51.9393,51.9629,51.9393,51.9629,1500.0
2012-01-13 11:20:00,65.92,65.96,65.91,65.95,6600.0,51.9629,51.9944,51.955,51.9866,6600.0
2012-01-13 11:25:00,65.93,65.94,65.91,65.94,7100.0,51.9708,51.9787,51.955,51.9787,7100.0
2012-01-13 11:30:00,65.95,66.0,65.95,65.98,12400.0,51.9866,52.026,51.9866,52.0102,12400.0
2012-01-13 11:35:00,65.97,66.0,65.95,65.95,7300.0,52.0023,52.026,51.9866,51.9866,7300.0
2012-01-13 11:40:00,65.95,65.98,65.95,65.98,6700.0,51.9866,52.0102,51.9866,52.0102,6700.0
2012-01-13 11:45:00,65.97,65.97,65.95,65.97,3900.0,52.0023,52.0023,51.9866,52.0023,3900.0
2012-01-13 11:50:00,65.97,66.04,65.97,65.99,13500.0,52.0023,52.0575,52.0023,52.0181,13500.0
2012-01-13 11:55:00,65.98,66.0,65.94,65.94,12500.0,52.0102,52.026,51.9787,51.9787,12500.0
2012-01-13 12:00:00,65.92,65.92,65.87,65.89,10800.0,51.9629,51.9629,51.9235,51.9393,10800.0
2012-01-13 12:05:00,65.9,65.9,65.87,65.9,5700.0,51.9471,51.9471,51.9235,51.9471,5700.0
2012-01-13 12:10:00,65.89,65.89,65.83,65.83,3900.0,51.9393,51.9393,51.892,51.892,3900.0
2012-01-13 12:15:00,65.83,65.85,65.83,65.85,2500.0,51.892,51.9077,51.892,51.9077,2500.0
2012-01-13 12:20:00,65.85,65.87,65.82,65.82,2600.0,51.9077,51.9235,51.8841,51.8841,2600.0
2012-01-13 12:25:00,65.84,65.85,65.8,65.81,7000.0,51.8998,51.9077,51.8683,51.8762,7000.0
2012-01-13 12:30:00,65.81,65.81,65.78,65.79,7300.0,51.8762,51.8762,51.8526,51.8604,7300.0
2012-01-13 12:35:00,65.79,65.79,65.76,65.76,12900.0,51.8604,51.8604,51.8368,51.8368,12900.0
2012-01-13 12:40:00,65.76,65.82,65.76,65.82,11600.0,51.8368,51.8841,51.8368,51.8841,11600.0
2012-01-13 12:45:00,65.82,65.82,65.8,65.8,3400.0,51.8841,51.8841,51.8683,51.8683,3400.0
2012-01-13 12:50:00,65.82,65.84,65.82,65.84,12500.0,51.8841,51.8998,51.8841,51.8998,12500.0
2012-01-13 12:55:00,65.86,65.87,65.84,65.86,7300.0,51.9156,51.9235,51.8998,51.9156,7300.0
2012-01-13 13:00:00,65.86,65.87,65.77,65.77,16600.0,51.9156,51.9235,51.8447,51.8447,16600.0
2012-01-13 13:05:00,65.76,65.76,65.72,65.74,23200.0,51.8368,51.8368,51.8053,51.821,23200.0
2012-01-13 13:10:00,65.73,65.74,65.72,65.72,5800.0,51.8131,51.821,51.8053,51.8053,5800.0
2012-01-13 13:15:00,65.72,65.76,65.69,65.75,50600.0,51.8053,51.8368,51.7816,51.8289,50600.0
2012-01-13 13:20:00,65.76,65.76,65.73,65.74,17200.0,51.8368,51.8368,51.8131,51.821,17200.0
2012-01-13 13:25:00,65.74,65.75,65.73,65.73,9100.0,51.821,51.8289,51.8131,51.8131,9100.0
2012-01-13 13:30:00,65.73,65.75,65.72,65.75,36500.0,51.8131,51.8289,51.8053,51.8289,36500.0
2012-01-13 13:35:00,65.75,65.78,65.73,65.73,9200.0,51.8289,51.8526,51.8131,51.8131,9200.0
2012-01-13 13:40:00,65.75,65.76,65.71,65.75,6800.0,51.8289,51.8368,51.7974,51.8289,6800.0
2012-01-13 13:45:00,65.76,65.83,65.76,65.81,6300.0,51.8368,51.892,51.8368,51.8762,6300.0
2012-01-13 13:50:00,65.81,65.93,65.81,65.87,19400.0,51.8762,51.9708,51.8762,51.9235,19400.0
2012-01-13 13:55:00,65.88,65.89,65.87,65.89,2600.0,51.9314,51.9393,51.9235,51.9393,2600.0
2012-01-13 14:00:00,65.88,65.91,65.84,65.85,40800.0,51.9314,51.955,51.8998,51.9077,40800.0
2012-01-13 14:05:00,65.86,65.87,65.82,65.85,25300.0,51.9156,51.9235,51.8841,51.9077,25300.0
2012-01-13 14:10:00,65.86,65.89,65.86,65.88,19500.0,51.9156,51.9393,51.9156,51.9314,19500.0
2012-01-13 14:15:00,65.87,65.9,65.86,65.88,30800.0,51.9235,51.9471,51.9156,51.9314,30800.0
2012-01-13 14:20:00,65.88,65.91,65.88,65.91,25600.0,51.9314,51.955,51.9314,51.955,25600.0
2012-01-13 14:25:00,65.9,65.95,65.9,65.92,29100.0,51.9471,51.9866,51.9471,51.9629,29100.0
2012-01-13 14:30:00,65.93,65.96,65.92,65.93,5600.0,51.9708,51.9944,51.9629,51.9708,5600.0
2012-01-13 14:35:00,65.94,65.96,65.92,65.93,11900.0,51.9787,51.9944,51.9629,51.9708,11900.0
2012-01-13 14:40:00,65.93,65.93,65.9,65.91,7800.0,51.9708,51.9708,51.9471,51.955,7800.0
2012-01-13 14:45:00,65.91,65.93,65.9,65.91,3600.0,51.955,51.9708,51.9471,51.955,3600.0
2012-01-13 14:50:00,65.91,65.93,65.89,65.9,10400.0,51.955,51.9708,51.9393,51.9471,10400.0
2012-01-13 14:55:00,65.91,65.97,65.91,65.95,9200.0,51.955,52.0023,51.955,51.9866,9200.0
2012-01-13 15:00:00,65.96,65.99,65.95,65.99,6200.0,51.9944,52.0181,51.9866,52.0181,6200.0
2012-01-13 15:05:00,66.0,66.08,66.0,66.08,9100.0,52.026,52.089,52.026,52.089,9100.0
2012-01-13 15:10:00,66.09,66.09,66.04,66.07,16700.0,52.0969,52.0969,52.0575,52.0812,16700.0
2012-01-13 15:15:00,66.07,66.09,66.05,66.05,26100.0,52.0812,52.0969,52.0654,52.0654,26100.0
2012-01-13 15:20:00,66.04,66.05,66.0,66.03,15600.0,52.0575,52.0654,52.026,52.0496,15600.0
2012-01-13 15:25:00,66.04,66.07,66.04,66.05,17500.0,52.0575,52.0812,52.0575,52.0654,17500.0
2012-01-13 15:30:00,66.05,66.09,66.05,66.05,5400.0,52.0654,52.0969,52.0654,52.0654,5400.0
2012-01-13 15:35:00,66.06,66.11,66.05,66.05,22600.0,52.0733,52.1127,52.0654,52.0654,22600.0
2012-01-13 15:40:00,66.06,66.1,66.06,66.06,17800.0,52.0733,52.1048,52.0733,52.0733,17800.0
2012-01-13 15:45:00,66.06,66.1,66.06,66.08,16900.0,52.0733,52.1048,52.0733,52.089,16900.0
2012-01-13 15:50:00,66.09,66.09,66.04,66.04,9300.0,52.0969,52.0969,52.0575,52.0575,9300.0
2012-01-13 15:55:00,66.04,66.12,66.03,66.12,23000.0,52.0575,52.1206,52.0496,52.1206,23000.0
2012-01-17 09:30:00,66.73,66.78,66.68,66.72,100400.0,52.6014,52.6408,52.562,52.5935,100400.0
2012-01-17 09:35:00,66.72,66.81,66.7,66.79,17300.0,52.5935,52.6645,52.5778,52.6487,17300.0
2012-01-17 09:40:00,66.77,66.79,66.74,66.75,25700.0,52.6329,52.6487,52.6093,52.6172,25700.0
2012-01-17 09:45:00,66.76,66.81,66.76,66.8,26600.0,52.6251,52.6645,52.6251,52.6566,26600.0
2012-01-17 09:50:00,66.81,66.82,66.75,66.76,14000.0,52.6645,52.6724,52.6172,52.6251,14000.0
2012-01-17 09:55:00,66.73,66.73,66.66,66.67,15500.0,52.6014,52.6014,52.5462,52.5541,15500.0
2012-01-17 10:00:00,66.67,66.67,66.57,66.59,13600.0,52.5541,52.5541,52.4753,52.4911,13600.0
2012-01-17 10:05:00,66.58,66.62,66.54,66.6,12700.0,52.4832,52.5147,52.4516,52.4989,12700.0
2012-01-17 10:10:00,66.6,66.61,66.58,66.6,3600.0,52.4989,52.5068,52.4832,52.4989,3600.0
2012-01-17 10:15:00,66.61,66.61,66.55,66.55,14500.0,52.5068,52.5068,52.4595,52.4595,14500.0
2012-01-17 10:20:00,66.56,66.61,66.53,66.61,9300.0,52.4674,52.5068,52.4438,52.5068,9300.0
2012-01-17 10:25:00,66.61,66.66,66.61,66.63,15800.0,52.5068,52.5462,52.5068,52.5226,15800.0
2012-01-17 10:30:00,66.63,66.65,66.61,66.65,5300.0,52.5226,52.5384,52.5068,52.5384,5300.0
2012-01-17 10:35:00,66.62,66.62,66.57,66.59,2800.0,52.5147,52.5147,52.4753,52.4911,2800.0
2012-01-17 10:40:00,66.6,66.6,66.55,66.6,19700.0,52.4989,52.4989,52.4595,52.4989,19700.0
2012-01-17 10:45:00,66.59,66.6,66.51,66.52,6800.0,52.4911,52.4989,52.428,52.4359,6800.0
2012-01-17 10:50:00,66.53,66.54,66.5,66.52,25700.0,52.4438,52.4516,52.4201,52.4359,25700.0
2012-01-17 10:55:00,66.51,66.59,66.51,66.58,12100.0,52.428,52.4911,52.428,52.4832,12100.0
2012-01-17 11:00:00,66.6,66.62,66.58,66.6,31600.0,52.4989,52.5147,52.4832,52.4989,31600.0
2012-01-17 11:05:00,66.6,66.63,66.58,66.62,15200.0,52.4989,52.5226,52.4832,52.5147,15200.0
2012-01-17 11:10:00,66.61,66.68,66.61,66.66,9100.0,52.5068,52.562,52.5068,52.5462,9100.0
2012-01-17 11:15:00,66.65,66.69,66.64,66.67,11900.0,52.5384,52.5699,52.5305,52.5541,11900.0
2012-01-17 11:20:00,66.66,66.66,66.62,66.64,17600.0,52.5462,52.5462,52.5147,52.5305,17600.0
2012-01-17 11:25:00,66.66,66.67,66.64,66.67,8400.0,52.5462,52.5541,52.5305,52.5541,8400.0
2012-01-17 11:30:00,66.67,66.67,66.64,66.64,5600.0,52.5541,52.5541,52.5305,52.5305,5600.0
2012-01-17 11:35:00,66.64,66.7,66.64,66.69,15600.0,52.5305,52.5778,52.5305,52.5699,15600.0
2012-01-17 11:40:00,66.68,66.71,66.67,66.67,137100.0,52.562,52.5856,52.5541,52.5541,137100.0
2012-01-17 11:45:00,66.67,66.7,66.64,66.7,14200.0,52.5541,52.5778,52.5305,52.5778,14200.0
2012-01-17 11:50:00,66.69,66.69,66.65,66.68,18000.0,52.5699,52.5699,52.5384,52.562,18000.0
2012-01-17 11:55:00,66.66,66.67,66.65,66.66,17800.0,52.5462,52.5541,52.5384,52.5462,17800.0
2012-01-17 12:00:00,66.65,66.66,66.63,66.64,6000.0,52.5384,52.5462,52.5226,52.5305,6000.0
2012-01-17 12:05:00,66.65,66.67,66.65,66.67,9100.0,52.5384,52.5541,52.5384,52.5541,9100.0
2012-01-17 12:10:00,66.66,66.72,66.66,66.7,15400.0,52.5462,52.5935,52.5462,52.5778,15400.0
2012-01-17 12:15:00,66.69,66.72,66.69,66.71,9600.0,52.5699,52.5935,52.5699,52.5856,9600.0
2012-01-17 12:20:00,66.72,66.73,66.69,66.7,14400.0,52.5935,52.6014,52.5699,52.5778,14400.0
2012-01-17 12:25:00,66.69,66.69,66.68,66.68,12600.0,52.5699,52.5699,52.562,52.562,12600.0
2012-01-17 12:30:00,66.68,66.68,66.61,66.61,38400.0,52.562,52.562,52.5068,52.5068,38400.0
2012-01-17 12:35:00,66.61,66.61,66.53,66.56,49300.0,52.5068,52.5068,52.4438,52.4674,49300.0
2012-01-17 12:40:00,66.56,66.58,66.56,66.58,5000.0,52.4674,52.4832,52.4674,52.4832,5000.0
2012-01-17 12:45:00,66.57,66.58,66.56,66.56,3000.0,52.4753,52.4832,52.4674,52.4674,3000.0
2012-01-17 12:50:00,66.55,66.58,66.54,66.57,4800.0,52.4595,52.4832,52.4516,52.4753,4800.0
2012-01-17 12:55:00,66.57,66.59,66.56,66.59,2900.0,52.4753,52.4911,52.4674,52.4911,2900.0
2012-01-17 13:00:00,66.59,66.61,66.59,66.6,37900.0,52.4911,52.5068,52.4911,52.4989,37900.0
2012-01-17 13:05:00,66.61,66.62,66.6,66.62,6600.0,52.5068,52.5147,52.4989,52.5147,6600.0
2012-01-17 13:10:00,66.61,66.62,66.61,66.61,3300.0,52.5068,52.5147,52.5068,52.5068,3300.0
2012-01-17 13:15:00,66.63,66.63,66.59,66.61,391600.0,52.5226,52.5226,52.4911,52.5068,391600.0
2012-01-17 13:20:00,66.63,66.64,66.61,66.61,6600.0,52.5226,52.5305,52.5068,52.5068,6600.0
2012-01-17 13:25:00,66.6,66.62,66.6,66.6,3700.0,52.4989,52.5147,52.4989,52.4989,3700.0
2012-01-17 13:30:00,66.6,66.6,66.54,66.56,6500.0,52.4989,52.4989,52.4516,52.4674,6500.0
2012-01-17 13:35:00,66.57,66.58,66.56,66.57,45200.0,52.4753,52.4832,52.4674,52.4753,45200.0
2012-01-17 13:40:00,66.58,66.59,66.57,66.58,7600.0,52.4832,52.4911,52.4753,52.4832,7600.0
2012-01-17 13:45:00,66.57,66.58,66.56,66.57,9000.0,52.4753,52.4832,52.4674,52.4753,9000.0
2012-01-17 13:50:00,66.58,66.65,66.57,66.62,12800.0,52.4832,52.5384,52.4753,52.5147,12800.0
2012-01-17 13:55:00,66.61,66.63,66.6,66.61,12900.0,52.5068,52.5226,52.4989,52.5068,12900.0
2012-01-17 14:00:00,66.61,66.61,66.57,66.59,27500.0,52.5068,52.5068,52.4753,52.4911,27500.0
2012-01-17 14:05:00,66.59,66.59,66.58,66.59,3900.0,52.4911,52.4911,52.4832,52.4911,3900.0
2012-01-17 14:10:00,66.6,66.6,66.56,66.59,21400.0,52.4989,52.4989,52.4674,52.4911,21400.0
2012-01-17 14:15:00,66.59,66.59,66.56,66.57,32400.0,52.4911,52.4911,52.4674,52.4753,32400.0
2012-01-17 14:20:00,66.57,66.6,66.56,66.6,11000.0,52.4753,52.4989,52.4674,52.4989,11000.0
2012-01-17 14:25:00,66.6,66.62,66.55,66.56,14800.0,52.4989,52.5147,52.4595,52.4674,14800.0
2012-01-17 14:30:00,66.55,66.56,66.45,66.47,38700.0,52.4595,52.4674,52.3807,52.3965,38700.0
2012-01-17 14:35:00,66.46,66.47,66.43,66.43,9700.0,52.3886,52.3965,52.3649,52.3649,9700.0
2012-01-17 14:40:00,66.43,66.45,66.42,66.45,11500.0,52.3649,52.3807,52.357,52.3807,11500.0
2012-01-17 14:45:00,66.44,66.44,66.35,66.36,37700.0,52.3728,52.3728,52.3019,52.3098,37700.0
2012-01-17 14:50:00,66.37,66.37,66.31,66.32,36500.0,52.3176,52.3176,52.2703,52.2782,36500.0
2012-01-17 14:55:00,66.32,66.37,66.31,66.35,24100.0,52.2782,52.3176,52.2703,52.3019,24100.0
2012-01-17 15:00:00,66.34,66.37,66.32,66.37,15400.0,52.294,52.3176,52.2782,52.3176,15400.0
2012-01-17 15:05:00,66.36,66.36,66.22,66.23,28300.0,52.3098,52.3098,52.1994,52.2073,28300.0
2012-01-17 15:10:00,66.22,66.26,66.19,66.24,34600.0,52.1994,52.2309,52.1757,52.2152,34600.0
2012-01-17 15:15:00,66.24,66.24,66.18,66.18,21800.0,52.2152,52.2152,52.1679,52.1679,21800.0
2012-01-17 15:20:00,66.18,66.26,66.18,66.25,15700.0,52.1679,52.2309,52.1679,52.223,15700.0
2012-01-17 15:25:00,66.25,66.29,66.24,66.28,16800.0,52.223,52.2546,52.2152,52.2467,16800.0
2012-01-17 15:30:00,66.28,66.3,66.24,66.3,9800.0,52.2467,52.2625,52.2152,52.2625,9800.0
2012-01-17 15:35:00,66.29,66.31,66.25,66.3,28800.0,52.2546,52.2703,52.223,52.2625,28800.0
2012-01-17 15:40:00,66.29,66.33,66.28,66.31,11700.0,52.2546,52.2861,52.2467,52.2703,11700.0
2012-01-17 15:45:00,66.32,66.35,66.3,66.32,12800.0,52.2782,52.3019,52.2625,52.2782,12800.0
2012-01-17 15:50:00,66.33,66.35,66.29,66.29,29100.0,52.2861,52.3019,52.2546,52.2546,29100.0
2012-01-17 15:55:00,66.29,66.35,66.25,66.3,146500.0,52.2546,52.3019,52.223,52.2625,146500.0
2012-01-18 09:30:00,66.33,66.33,66.17,66.21,35000.0,52.2861,52.2861,52.16,52.1915,35000.0
2012-01-18 09:35:00,66.26,66.3,66.25,66.28,12400.0,52.2309,52.2625,52.223,52.2467,12400.0
2012-01-18 09:40:00,66.28,66.38,66.24,66.38,12200.0,52.2467,52.3255,52.2152,52.3255,12200.0
2012-01-18 09:45:00,66.38,66.42,66.37,66.42,17200.0,52.3255,52.357,52.3176,52.357,17200.0
2012-01-18 09:50:00,66.47,66.59,66.45,66.55,15800.0,52.3965,52.4911,52.3807,52.4595,15800.0
2012-01-18 09:55:00,66.56,66.56,66.52,66.53,11700.0,52.4674,52.4674,52.4359,52.4438,11700.0
2012-01-18 10:00:00,66.55,66.66,66.55,66.66,9800.0,52.4595,52.5462,52.4595,52.5462,9800.0
2012-01-18 10:05:00,66.65,66.66,66.61,66.61,3500.0,52.5384,52.5462,52.5068,52.5068,3500.0
2012-01-18 10:10:00,66.62,66.65,66.59,66.63,16800.0,52.5147,52.5384,52.4911,52.5226,16800.0
2012-01-18 10:15:00,66.64,66.64,66.57,66.61,5300.0,52.5305,52.5305,52.4753,52.5068,5300.0
2012-01-18 10:20:00,66.62,66.74,66.61,66.74,14400.0,52.5147,52.6093,52.5068,52.6093,14400.0
2012-01-18 10:25:00,66.75,66.76,66.73,66.75,7200.0,52.6172,52.6251,52.6014,52.6172,7200.0
2012-01-18 10:30:00,66.73,66.81,66.72,66.77,12800.0,52.6014,52.6645,52.5935,52.6329,12800.0
2012-01-18 10:35:00,66.77,66.78,66.74,66.77,8300.0,52.6329,52.6408,52.6093,52.6329,8300.0
2012-01-18 10:40:00,66.76,66.77,66.71,66.73,3300.0,52.6251,52.6329,52.5856,52.6014,3300.0
2012-01-18 10:45:00,66.74,66.74,66.67,66.69,22400.0,52.6093,52.6093,52.5541,52.5699,22400.0
2012-01-18 10:50:00,66.69,66.76,66.69,66.76,3200.0,52.5699,52.6251,52.5699,52.6251,3200.0
2012-01-18 10:55:00,66.77,66.77,66.71,66.72,2800.0,52.6329,52.6329,52.5856,52.5935,2800.0
2012-01-18 11:00:00,66.72,66.77,66.72,66.76,16100.0,52.5935,52.6329,52.5935,52.6251,16100.0
2012-01-18 11:05:00,66.76,66.76,66.7,66.74,8200.0,52.6251,52.6251,52.5778,52.6093,8200.0
2012-01-18 11:10:00,66.75,66.76,66.73,66.74,4000.0,52.6172,52.6251,52.6014,52.6093,4000.0
2012-01-18 11:15:00,66.75,66.77,66.67,66.67,7800.0,52.6172,52.6329,52.5541,52.5541,7800.0
2012-01-18 11:20:00,66.68,66.74,66.67,66.74,8500.0,52.562,52.6093,52.5541,52.6093,8500.0
2012-01-18 11:25:00,66.74,66.74,66.68,66.68,7000.0,52.6093,52.6093,52.562,52.562,7000.0
2012-01-18 11:30:00,66.68,66.76,66.68,66.7,7900.0,52.562,52.6251,52.562,52.5778,7900.0
2012-01-18 11:35:00,66.67,66.67,66.62,66.66,13400.0,52.5541,52.5541,52.5147,52.5462,13400.0
2012-01-18 11:40:00,66.66,66.69,66.65,66.69,2200.0,52.5462,52.5699,52.5384,52.5699,2200.0
2012-01-18 11:45:00,66.68,66.69,66.64,66.64,2400.0,52.562,52.5699,52.5305,52.5305,2400.0
2012-01-18 11:50:00,66.64,66.67,66.64,66.65,8700.0,52.5305,52.5541,52.5305,52.5384,8700.0
2012-01-18 11:55:00,66.66,66.67,66.64,66.67,4500.0,52.5462,52.5541,52.5305,52.5541,4500.0
2012-01-18 12:00:00,66.68,66.7,66.67,66.67,6400.0,52.562,52.5778,52.5541,52.5541,6400.0
2012-01-18 12:05:00,66.69,66.72,66.69,66.71,9100.0,52.5699,52.5935,52.5699,52.5856,9100.0
2012-01-18 12:10:00,66.69,66.75,66.69,66.75,8000.0,52.5699,52.6172,52.5699,52.6172,8000.0
2012-01-18 12:15:00,66.75,66.76,66.73,66.73,8900.0,52.6172,52.6251,52.6014,52.6014,8900.0
2012-01-18 12:20:00,66.74,66.85,66.74,66.82,10400.0,52.6093,52.696,52.6093,52.6724,10400.0
2012-01-18 12:25:00,66.83,66.87,66.82,66.86,16800.0,52.6802,52.7118,52.6724,52.7039,16800.0
2012-01-18 12:30:00,66.86,66.91,66.86,66.87,12800.0,52.7039,52.7433,52.7039,52.7118,12800.0
2012-01-18 12:35:00,66.89,66.89,66.84,66.85,13000.0,52.7275,52.7275,52.6881,52.696,13000.0
2012-01-18 12:40:00,66.88,66.9,66.88,66.9,2000.0,52.7197,52.7354,52.7197,52.7354,2000.0
2012-01-18 12:45:00,66.89,66.92,66.88,66.9,6100.0,52.7275,52.7512,52.7197,52.7354,6100.0
2012-01-18 12:50:00,66.9,66.92,66.89,66.9,5800.0,52.7354,52.7512,52.7275,52.7354,5800.0
2012-01-18 12:55:00,66.9,66.92,66.89,66.92,4000.0,52.7354,52.7512,52.7275,52.7512,4000.0
2012-01-18 13:00:00,66.92,66.93,66.88,66.88,4800.0,52.7512,52.7591,52.7197,52.7197,4800.0
2012-01-18 13:05:00,66.88,66.88,66.85,66.88,16200.0,52.7197,52.7197,52.696,52.7197,16200.0
2012-01-18 13:10:00,66.86,66.89,66.86,66.87,5700.0,52.7039,52.7275,52.7039,52.7118,5700.0
2012-01-18 13:15:00,66.87,66.88,66.86,66.86,2800.0,52.7118,52.7197,52.7039,52.7039,2800.0
2012-01-18 13:20:00,66.88,66.88,66.87,66.88,10400.0,52.7197,52.7197,52.7118,52.7197,10400.0
2012-01-18 13:25:00,66.89,66.89,66.88,66.89,6500.0,52.7275,52.7275,52.7197,52.7275,6500.0
2012-01-18 13:30:00,66.89,66.97,66.89,66.96,12700.0,52.7275,52.7906,52.7275,52.7827,12700.0
2012-01-18 13:35:00,66.96,66.97,66.91,66.93,7100.0,52.7827,52.7906,52.7433,52.7591,7100.0
2012-01-18 13:40:00,66.92,66.93,66.89,66.89,11000.0,52.7512,52.7591,52.7275,52.7275,11000.0
2012-01-18 13:45:00,66.9,66.91,66.89,66.91,7700.0,52.7354,52.7433,52.7275,52.7433,7700.0
2012-01-18 13:50:00,66.89,66.89,66.82,66.83,20300.0,52.7275,52.7275,52.6724,52.6802,20300.0
2012-01-18 13:55:00,66.84,66.86,66.81,66.83,15700.0,52.6881,52.7039,52.6645,52.6802,15700.0
2012-01-18 14:00:00,66.83,66.89,66.83,66.88,15000.0,52.6802,52.7275,52.6802,52.7197,15000.0
2012-01-18 14:05:00,66.88,66.94,66.86,66.94,14900.0,52.7197,52.7669,52.7039,52.7669,14900.0
2012-01-18 14:10:00,66.95,66.95,66.91,66.94,24400.0,52.7748,52.7748,52.7433,52.7669,24400.0
2012-01-18 14:15:00,66.94,66.96,66.93,66.94,6700.0,52.7669,52.7827,52.7591,52.7669,6700.0
2012-01-18 14:20:00,66.96,66.97,66.93,66.95,9400.0,52.7827,52.7906,52.7591,52.7748,9400.0
2012-01-18 14:25:00,66.95,67.0,66.95,67.0,33400.0,52.7748,52.8142,52.7748,52.8142,33400.0
2012-01-18 14:30:00,66.99,67.0,66.93,66.93,16600.0,52.8064,52.8142,52.7591,52.7591,16600.0
2012-01-18 14:35:00,66.94,66.95,66.91,66.92,6400.0,52.7669,52.7748,52.7433,52.7512,6400.0
2012-01-18 14:40:00,66.91,66.98,66.91,66.98,9100.0,52.7433,52.7985,52.7433,52.7985,9100.0
2012-01-18 14:45:00,66.98,66.99,66.96,66.98,3500.0,52.7985,52.8064,52.7827,52.7985,3500.0
2012-01-18 14:50:00,66.97,66.97,66.94,66.96,11100.0,52.7906,52.7906,52.7669,52.7827,11100.0
2012-01-18 14:55:00,66.95,66.98,66.93,66.96,16800.0,52.7748,52.7985,52.7591,52.7827,16800.0
2012-01-18 15:00:00,66.98,66.99,66.97,66.98,11300.0,52.7985,52.8064,52.7906,52.7985,11300.0
2012-01-18 15:05:00,66.97,67.0,66.97,66.99,8200.0,52.7906,52.8142,52.7906,52.8064,8200.0
2012-01-18 15:10:00,66.99,67.07,66.99,67.05,48300.0,52.8064,52.8694,52.8064,52.8537,48300.0
2012-01-18 15:15:00,67.05,67.1,67.01,67.03,52800.0,52.8537,52.8931,52.8221,52.8379,52800.0
2012-01-18 15:20:00,67.03,67.09,67.03,67.09,15100.0,52.8379,52.8852,52.8379,52.8852,15100.0
2012-01-18 15:25:00,67.08,67.11,67.06,67.07,99800.0,52.8773,52.901,52.8615,52.8694,99800.0
2012-01-18 15:30:00,67.06,67.09,67.05,67.06,30700.0,52.8615,52.8852,52.8537,52.8615,30700.0
2012-01-18 15:35:00,67.06,67.06,67.01,67.04,38500.0,52.8615,52.8615,52.8221,52.8458,38500.0
2012-01-18 15:40:00,67.03,67.08,67.02,67.05,843100.0,52.8379,52.8773,52.83,52.8537,843100.0
2012-01-18 15:45:00,67.06,67.08,67.01,67.02,55100.0,52.8615,52.8773,52.8221,52.83,55100.0
2012-01-18 15:50:00,67.04,67.09,67.04,67.07,20400.0,52.8458,52.8852,52.8458,52.8694,20400.0
2012-01-18 15:55:00,67.08,67.1,67.07,67.1,42400.0,52.8773,52.8931,52.8694,52.8931,42400.0
2012-01-19 09:30:00,67.37,67.37,67.28,67.34,106400.0,53.1059,53.1059,53.035,53.0823,106400.0
2012-01-19 09:35:00,67.3,67.3,67.24,67.28,27200.0,53.0507,53.0507,53.0034,53.035,27200.0
2012-01-19 09:40:00,67.28,67.29,67.24,67.29,14400.0,53.035,53.0428,53.0034,53.0428,14400.0
2012-01-19 09:45:00,67.29,67.34,67.29,67.32,24700.0,53.0428,53.0823,53.0428,53.0665,24700.0
2012-01-19 09:50:00,67.32,67.35,67.31,67.33,21300.0,53.0665,53.0901,53.0586,53.0744,21300.0
2012-01-19 09:55:00,67.34,67.4,67.33,67.4,25000.0,53.0823,53.1296,53.0744,53.1296,25000.0
2012-01-19 10:00:00,67.37,67.4,67.2,67.23,23300.0,53.1059,53.1296,52.9719,52.9955,23300.0
2012-01-19 10:05:00,67.23,67.23,67.16,67.21,27600.0,52.9955,52.9955,52.9404,52.9798,27600.0
2012-01-19 10:10:00,67.21,67.25,67.21,67.25,7500.0,52.9798,53.0113,52.9798,53.0113,7500.0
2012-01-19 10:15:00,67.24,67.32,67.24,67.32,98000.0,53.0034,53.0665,53.0034,53.0665,98000.0
2012-01-19 10:20:00,67.32,67.34,67.31,67.32,7800.0,53.0665,53.0823,53.0586,53.0665,7800.0
2012-01-19 10:25:00,67.32,67.32,67.28,67.32,8800.0,53.0665,53.0665,53.035,53.0665,8800.0
2012-01-19 10:30:00,67.32,67.36,67.31,67.35,12300.0,53.0665,53.098,53.0586,53.0901,12300.0
2012-01-19 10:35:00,67.37,67.37,67.32,67.33,10600.0,53.1059,53.1059,53.0665,53.0744,10600.0
2012-01-19 10:40:00,67.34,67.42,67.33,67.42,18000.0,53.0823,53.1453,53.0744,53.1453,18000.0
2012-01-19 10:45:00,67.42,67.42,67.4,67.42,15500.0,53.1453,53.1453,53.1296,53.1453,15500.0
2012-01-19 10:50:00,67.43,67.48,67.42,67.43,39100.0,53.1532,53.1926,53.1453,53.1532,39100.0
2012-01-19 10:55:00,67.43,67.44,67.39,67.39,17100.0,53.1532,53.1611,53.1217,53.1217,17100.0
2012-01-19 11:00:00,67.39,67.43,67.39,67.41,27700.0,53.1217,53.1532,53.1217,53.1374,27700.0
2012-01-19 11:05:00,67.42,67.42,67.38,67.42,22400.0,53.1453,53.1453,53.1138,53.1453,22400.0
2012-01-19 11:10:00,67.4,67.45,67.39,67.43,214800.0,53.1296,53.169,53.1217,53.1532,214800.0
2012-01-19 11:15:00,67.43,67.46,67.43,67.45,30200.0,53.1532,53.1769,53.1532,53.169,30200.0
2012-01-19 11:20:00,67.46,67.51,67.45,67.51,11100.0,53.1769,53.2163,53.169,53.2163,11100.0
2012-01-19 11:25:00,67.51,67.53,67.5,67.51,106900.0,53.2163,53.232,53.2084,53.2163,106900.0
2012-01-19 11:30:00,67.52,67.54,67.5,67.51,187100.0,53.2241,53.2399,53.2084,53.2163,187100.0
2012-01-19 11:35:00,67.5,67.53,67.48,67.51,47500.0,53.2084,53.232,53.1926,53.2163,47500.0
2012-01-19 11:40:00,67.52,67.56,67.52,67.56,9400.0,53.2241,53.2557,53.2241,53.2557,9400.0
2012-01-19 11:45:00,67.55,67.56,67.52,67.54,11200.0,53.2478,53.2557,53.2241,53.2399,11200.0
2012-01-19 11:50:00,67.54,67.55,67.52,67.53,33300.0,53.2399,53.2478,53.2241,53.232,33300.0
2012-01-19 11:55:00,67.53,67.55,67.51,67.55,10700.0,53.232,53.2478,53.2163,53.2478,10700.0
2012-01-19 12:00:00,67.54,67.56,67.54,67.55,3800.0,53.2399,53.2557,53.2399,53.2478,3800.0
2012-01-19 12:05:00,67.55,67.56,67.51,67.52,9700.0,53.2478,53.2557,53.2163,53.2241,9700.0
2012-01-19 12:10:00,67.52,67.53,67.51,67.53,4500.0,53.2241,53.232,53.2163,53.232,4500.0
2012-01-19 12:15:00,67.54,67.55,67.51,67.51,20600.0,53.2399,53.2478,53.2163,53.2163,20600.0
2012-01-19 12:20:00,67.5,67.51,67.48,67.49,65800.0,53.2084,53.2163,53.1926,53.2005,65800.0
2012-01-19 12:25:00,67.49,67.5,67.47,67.47,7900.0,53.2005,53.2084,53.1847,53.1847,7900.0
2012-01-19 12:30:00,67.47,67.48,67.46,67.46,8700.0,53.1847,53.1926,53.1769,53.1769,8700.0
2012-01-19 12:35:00,67.46,67.46,67.42,67.45,113600.0,53.1769,53.1769,53.1453,53.169,113600.0
2012-01-19 12:40:00,67.44,67.46,67.42,67.44,9300.0,53.1611,53.1769,53.1453,53.1611,9300.0
2012-01-19 12:45:00,67.44,67.45,67.43,67.44,5300.0,53.1611,53.169,53.1532,53.1611,5300.0
2012-01-19 12:50:00,67.44,67.48,67.44,67.48,24300.0,53.1611,53.1926,53.1611,53.1926,24300.0
2012-01-19 12:55:00,67.48,67.5,67.48,67.48,63100.0,53.1926,53.2084,53.1926,53.1926,63100.0
2012-01-19 13:00:00,67.48,67.52,67.46,67.52,46100.0,53.1926,53.2241,53.1769,53.2241,46100.0
2012-01-19 13:05:00,67.51,67.55,67.51,67.52,1131100.0,53.2163,53.2478,53.2163,53.2241,1131100.0
2012-01-19 13:10:00,67.52,67.54,67.51,67.54,66500.0,53.2241,53.2399,53.2163,53.2399,66500.0
2012-01-19 13:15:00,67.54,67.55,67.53,67.53,33800.0,53.2399,53.2478,53.232,53.232,33800.0
2012-01-19 13:20:00,67.53,67.53,67.51,67.52,77700.0,53.232,53.232,53.2163,53.2241,77700.0
2012-01-19 13:25:00,67.52,67.56,67.52,67.56,34600.0,53.2241,53.2557,53.2241,53.2557,34600.0
2012-01-19 13:30:00,67.55,67.57,67.53,67.53,36600.0,53.2478,53.2636,53.232,53.232,36600.0
2012-01-19 13:35:00,67.54,67.55,67.52,67.53,44300.0,53.2399,53.2478,53.2241,53.232,44300.0
2012-01-19 13:40:00,67.54,67.56,67.53,67.56,5200.0,53.2399,53.2557,53.232,53.2557,5200.0
2012-01-19 13:45:00,67.55,67.56,67.54,67.55,5900.0,53.2478,53.2557,53.2399,53.2478,5900.0
2012-01-19 13:50:00,67.54,67.56,67.54,67.54,14500.0,53.2399,53.2557,53.2399,53.2399,14500.0
2012-01-19 13:55:00,67.54,67.56,67.48,67.48,29900.0,53.2399,53.2557,53.1926,53.1926,29900.0
2012-01-19 14:00:00,67.48,67.51,67.47,67.51,13200.0,53.1926,53.2163,53.1847,53.2163,13200.0
2012-01-19 14:05:00,67.53,67.56,67.53,67.54,125600.0,53.232,53.2557,53.232,53.2399,125600.0
2012-01-19 14:10:00,67.54,67.55,67.54,67.54,38500.0,53.2399,53.2478,53.2399,53.2399,38500.0
2012-01-19 14:15:00,67.54,67.55,67.53,67.54,12400.0,53.2399,53.2478,53.232,53.2399,12400.0
2012-01-19 14:20:00,67.53,67.54,67.51,67.52,17700.0,53.232,53.2399,53.2163,53.2241,17700.0
2012-01-19 14:25:00,67.52,67.52,67.5,67.51,48900.0,53.2241,53.2241,53.2084,53.2163,48900.0
2012-01-19 14:30:00,67.51,67.51,67.44,67.44,43100.0,53.2163,53.2163,53.1611,53.1611,43100.0
2012-01-19 14:35:00,67.45,67.46,67.43,67.45,21700.0,53.169,53.1769,53.1532,53.169,21700.0
2012-01-19 14:40:00,67.45,67.46,67.42,67.43,20300.0,53.169,53.1769,53.1453,53.1532,20300.0
2012-01-19 14:45:00,67.4,67.43,67.38,67.39,18600.0,53.1296,53.1532,53.1138,53.1217,18600.0
2012-01-19 14:50:00,67.38,67.41,67.37,67.41,84300.0,53.1138,53.1374,53.1059,53.1374,84300.0
2012-01-19 14:55:00,67.4,67.42,67.37,67.38,44400.0,53.1296,53.1453,53.1059,53.1138,44400.0
2012-01-19 15:00:00,67.37,67.42,67.37,67.41,45400.0,53.1059,53.1453,53.1059,53.1374,45400.0
2012-01-19 15:05:00,67.42,67.47,67.42,67.46,200800.0,53.1453,53.1847,53.1453,53.1769,200800.0
2012-01-19 15:10:00,67.46,67.47,67.44,67.44,7200.0,53.1769,53.1847,53.1611,53.1611,7200.0
2012-01-19 15:15:00,67.43,67.47,67.43,67.45,16600.0,53.1532,53.1847,53.1532,53.169,16600.0
2012-01-19 15:20:00,67.46,67.52,67.46,67.5,19000.0,53.1769,53.2241,53.1769,53.2084,19000.0
2012-01-19 15:25:00,67.5,67.51,67.47,67.48,26900.0,53.2084,53.2163,53.1847,53.1926,26900.0
2012-01-19 15:30:00,67.48,67.5,67.47,67.5,14800.0,53.1926,53.2084,53.1847,53.2084,14800.0
2012-01-19 15:35:00,67.5,67.5,67.46,67.47,22800.0,53.2084,53.2084,53.1769,53.1847,22800.0
2012-01-19 15:40:00,67.46,67.5,67.46,67.5,9400.0,53.1769,53.2084,53.1769,53.2084,9400.0
2012-01-19 15:45:00,67.5,67.5,67.44,67.45,21900.0,53.2084,53.2084,53.1611,53.169,21900.0
2012-01-19 15:50:00,67.44,67.45,67.41,67.43,47700.0,53.1611,53.169,53.1374,53.1532,47700.0
2012-01-19 15:55:00,67.42,67.5,67.42,67.49,81600.0,53.1453,53.2084,53.1453,53.2005,81600.0
2012-01-20 09:30:00,67.4,67.42,67.33,67.34,62500.0,53.1296,53.1453,53.0744,53.0823,62500.0
2012-01-20 09:35:00,67.34,67.35,67.29,67.31,20500.0,53.0823,53.0901,53.0428,53.0586,20500.0
2012-01-20 09:40:00,67.31,67.41,67.31,67.41,13800.0,53.0586,53.1374,53.0586,53.1374,13800.0
2012-01-20 09:45:00,67.41,67.41,67.35,67.38,64700.0,53.1374,53.1374,53.0901,53.1138,64700.0
2012-01-20 09:50:00,67.37,67.46,67.37,67.41,14000.0,53.1059,53.1769,53.1059,53.1374,14000.0
2012-01-20 09:55:00,67.41,67.41,67.34,67.4,11200.0,53.1374,53.1374,53.0823,53.1296,11200.0
2012-01-20 10:00:00,67.37,67.37,67.32,67.35,7500.0,53.1059,53.1059,53.0665,53.0901,7500.0
2012-01-20 10:05:00,67.34,67.34,67.26,67.31,42200.0,53.0823,53.0823,53.0192,53.0586,42200.0
2012-01-20 10:10:00,67.32,67.35,67.29,67.35,19100.0,53.0665,53.0901,53.0428,53.0901,19100.0
2012-01-20 10:15:00,67.35,67.35,67.31,67.32,9200.0,53.0901,53.0901,53.0586,53.0665,9200.0
2012-01-20 10:20:00,67.31,67.4,67.31,67.38,20200.0,53.0586,53.1296,53.0586,53.1138,20200.0
2012-01-20 10:25:00,67.37,67.42,67.35,67.4,23500.0,53.1059,53.1453,53.0901,53.1296,23500.0
2012-01-20 10:30:00,67.43,67.43,67.38,67.4,10600.0,53.1532,53.1532,53.1138,53.1296,10600.0
2012-01-20 10:35:00,67.4,67.42,67.35,67.35,15700.0,53.1296,53.1453,53.0901,53.0901,15700.0
2012-01-20 10:40:00,67.34,67.37,67.34,67.35,4700.0,53.0823,53.1059,53.0823,53.0901,4700.0
2012-01-20 10:45:00,67.37,67.37,67.32,67.33,6100.0,53.1059,53.1059,53.0665,53.0744,6100.0
2012-01-20 10:50:00,67.33,67.34,67.31,67.34,7600.0,53.0744,53.0823,53.0586,53.0823,7600.0
2012-01-20 10:55:00,67.34,67.35,67.31,67.32,19000.0,53.0823,53.0901,53.0586,53.0665,19000.0
2012-01-20 11:00:00,67.32,67.34,67.25,67.26,10000.0,53.0665,53.0823,53.0113,53.0192,10000.0
2012-01-20 11:05:00,67.26,67.29,67.26,67.29,9300.0,53.0192,53.0428,53.0192,53.0428,9300.0
2012-01-20 11:10:00,67.28,67.29,67.24,67.27,11700.0,53.035,53.0428,53.0034,53.0271,11700.0
2012-01-20 11:15:00,67.28,67.31,67.27,67.28,32500.0,53.035,53.0586,53.0271,53.035,32500.0
2012-01-20 11:20:00,67.29,67.29,67.27,67.29,3200.0,53.0428,53.0428,53.0271,53.0428,3200.0
2012-01-20 11:25:00,67.28,67.29,67.27,67.29,3300.0,53.035,53.0428,53.0271,53.0428,3300.0
2012-01-20 11:30:00,67.29,67.29,67.23,67.24,6200.0,53.0428,53.0428,52.9955,53.0034,6200.0
2012-01-20 11:35:00,67.24,67.25,67.21,67.25,9700.0,53.0034,53.0113,52.9798,53.0113,9700.0
2012-01-20 11:40:00,67.26,67.26,67.23,67.26,6600.0,53.0192,53.0192,52.9955,53.0192,6600.0
2012-01-20 11:45:00,67.23,67.26,67.23,67.26,2800.0,52.9955,53.0192,52.9955,53.0192,2800.0
2012-01-20 11:50:00,67.26,67.29,67.24,67.29,3900.0,53.0192,53.0428,53.0034,53.0428,3900.0
2012-01-20 11:55:00,67.29,67.29,67.26,67.29,6200.0,53.0428,53.0428,53.0192,53.0428,6200.0
2012-01-20 12:00:00,67.31,67.31,67.28,67.29,7000.0,53.0586,53.0586,53.035,53.0428,7000.0
2012-01-20 12:05:00,67.29,67.31,67.27,67.29,4300.0,53.0428,53.0586,53.0271,53.0428,4300.0
2012-01-20 12:10:00,67.3,67.33,67.28,67.33,5800.0,53.0507,53.0744,53.035,53.0744,5800.0
2012-01-20 12:15:00,67.32,67.32,67.31,67.32,4000.0,53.0665,53.0665,53.0586,53.0665,4000.0
2012-01-20 12:20:00,67.33,67.34,67.33,67.34,6600.0,53.0744,53.0823,53.0744,53.0823,6600.0
2012-01-20 12:25:00,67.34,67.34,67.33,67.33,4700.0,53.0823,53.0823,53.0744,53.0744,4700.0
2012-01-20 12:30:00,67.33,67.35,67.32,67.35,2500.0,53.0744,53.0901,53.0665,53.0901,2500.0
2012-01-20 12:35:00,67.34,67.36,67.32,67.34,2200.0,53.0823,53.098,53.0665,53.0823,2200.0
2012-01-20 12:40:00,67.34,67.39,67.33,67.35,9900.0,53.0823,53.1217,53.0744,53.0901,9900.0
2012-01-20 12:45:00,67.36,67.36,67.34,67.35,5300.0,53.098,53.098,53.0823,53.0901,5300.0
2012-01-20 12:50:00,67.35,67.35,67.34,67.34,4200.0,53.0901,53.0901,53.0823,53.0823,4200.0
2012-01-20 12:55:00,67.34,67.36,67.34,67.35,1700.0,53.0823,53.098,53.0823,53.0901,1700.0
2012-01-20 13:00:00,67.35,67.37,67.35,67.35,8600.0,53.0901,53.1059,53.0901,53.0901,8600.0
2012-01-20 13:05:00,67.36,67.39,67.36,67.38,3500.0,53.098,53.1217,53.098,53.1138,3500.0
2012-01-20 13:10:00,67.38,67.4,67.37,67.4,14300.0,53.1138,53.1296,53.1059,53.1296,14300.0
2012-01-20 13:15:00,67.39,67.4,67.37,67.37,19300.0,53.1217,53.1296,53.1059,53.1059,19300.0
2012-01-20 13:20:00,67.37,67.44,67.37,67.44,18300.0,53.1059,53.1611,53.1059,53.1611,18300.0
2012-01-20 13:25:00,67.44,67.45,67.43,67.43,16900.0,53.1611,53.169,53.1532,53.1532,16900.0
2012-01-20 13:30:00,67.43,67.44,67.4,67.4,22600.0,53.1532,53.1611,53.1296,53.1296,22600.0
2012-01-20 13:35:00,67.41,67.42,67.39,67.42,16800.0,53.1374,53.1453,53.1217,53.1453,16800.0
2012-01-20 13:40:00,67.41,67.43,67.4,67.43,28200.0,53.1374,53.1532,53.1296,53.1532,28200.0
2012-01-20 13:45:00,67.42,67.42,67.38,67.38,12200.0,53.1453,53.1453,53.1138,53.1138,12200.0
2012-01-20 13:50:00,67.38,67.41,67.37,67.37,8800.0,53.1138,53.1374,53.1059,53.1059,8800.0
2012-01-20 13:55:00,67.37,67.39,67.37,67.38,10900.0,53.1059,53.1217,53.1059,53.1138,10900.0
2012-01-20 14:00:00,67.37,67.39,67.36,67.38,11000.0,53.1059,53.1217,53.098,53.1138,11000.0
2012-01-20 14:05:00,67.38,67.38,67.37,67.38,5600.0,53.1138,53.1138,53.1059,53.1138,5600.0
2012-01-20 14:10:00,67.36,67.37,67.36,67.37,3700.0,53.098,53.1059,53.098,53.1059,3700.0
2012-01-20 14:15:00,67.37,67.37,67.32,67.32,7800.0,53.1059,53.1059,53.0665,53.0665,7800.0
2012-01-20 14:20:00,67.32,67.33,67.3,67.31,8300.0,53.0665,53.0744,53.0507,53.0586,8300.0
2012-01-20 14:25:00,67.3,67.32,67.3,67.31,3500.0,53.0507,53.0665,53.0507,53.0586,3500.0
2012-01-20 14:30:00,67.3,67.31,67.3,67.31,7500.0,53.0507,53.0586,53.0507,53.0586,7500.0
2012-01-20 14:35:00,67.29,67.3,67.26,67.27,8200.0,53.0428,53.0507,53.0192,53.0271,8200.0
2012-01-20 14:40:00,67.27,67.29,67.27,67.28,5600.0,53.0271,53.0428,53.0271,53.035,5600.0
2012-01-20 14:45:00,67.28,67.29,67.27,67.28,3700.0,53.035,53.0428,53.0271,53.035,3700.0
2012-01-20 14:50:00,67.28,67.31,67.28,67.3,14800.0,53.035,53.0586,53.035,53.0507,14800.0
2012-01-20 14:55:00,67.31,67.32,67.3,67.32,9300.0,53.0586,53.0665,53.0507,53.0665,9300.0
2012-01-20 15:00:00,67.34,67.35,67.33,67.35,86300.0,53.0823,53.0901,53.0744,53.0901,86300.0
2012-01-20 15:05:00,67.35,67.38,67.34,67.38,37700.0,53.0901,53.1138,53.0823,53.1138,37700.0
2012-01-20 15:10:00,67.39,67.39,67.36,67.38,25900.0,53.1217,53.1217,53.098,53.1138,25900.0
2012-01-20 15:15:00,67.38,67.39,67.38,67.38,7300.0,53.1138,53.1217,53.1138,53.1138,7300.0
2012-01-20 15:20:00,67.38,67.4,67.36,67.4,41500.0,53.1138,53.1296,53.098,53.1296,41500.0
2012-01-20 15:25:00,67.39,67.4,67.38,67.39,19700.0,53.1217,53.1296,53.1138,53.1217,19700.0
2012-01-20 15:30:00,67.39,67.4,67.36,67.38,13700.0,53.1217,53.1296,53.098,53.1138,13700.0
2012-01-20 15:35:00,67.36,67.38,67.34,67.34,246100.0,53.098,53.1138,53.0823,53.0823,246100.0
2012-01-20 15:40:00,67.36,67.4,67.35,67.4,49300.0,53.098,53.1296,53.0901,53.1296,49300.0
2012-01-20 15:45:00,67.4,67.5,67.4,67.49,34200.0,53.1296,53.2084,53.1296,53.2005,34200.0
2012-01-20 15:50:00,67.49,67.49,67.44,67.49,40100.0,53.2005,53.2005,53.1611,53.2005,40100.0
2012-01-20 15:55:00,67.49,67.51,67.47,67.51,66900.0,53.2005,53.2163,53.1847,53.2163,66900.0
2012-01-23 09:30:00,67.53,67.59,67.49,67.58,83800.0,53.232,53.2793,53.2005,53.2714,83800.0
2012-01-23 09:35:00,67.6,67.65,67.59,67.61,38900.0,53.2872,53.3266,53.2793,53.2951,38900.0
2012-01-23 09:40:00,67.62,67.75,67.59,67.75,17000.0,53.303,53.4054,53.2793,53.4054,17000.0
2012-01-23 09:45:00,67.75,67.76,67.7,67.76,29800.0,53.4054,53.4133,53.366,53.4133,29800.0
2012-01-23 09:50:00,67.75,67.81,67.74,67.79,15800.0,53.4054,53.4527,53.3976,53.437,15800.0
2012-01-23 09:55:00,67.8,67.86,67.8,67.82,9000.0,53.4449,53.4922,53.4449,53.4606,9000.0
2012-01-23 10:00:00,67.82,67.89,67.82,67.87,15700.0,53.4606,53.5158,53.4606,53.5,15700.0
2012-01-23 10:05:00,67.86,67.9,67.85,67.87,20500.0,53.4922,53.5237,53.4843,53.5,20500.0
2012-01-23 10:10:00,67.87,67.88,67.85,67.86,8400.0,53.5,53.5079,53.4843,53.4922,8400.0
2012-01-23 10:15:00,67.86,67.91,67.85,67.89,29800.0,53.4922,53.5316,53.4843,53.5158,29800.0
2012-01-23 10:20:00,67.89,67.9,67.81,67.81,20300.0,53.5158,53.5237,53.4527,53.4527,20300.0
2012-01-23 10:25:00,67.81,67.82,67.79,67.79,9500.0,53.4527,53.4606,53.437,53.437,9500.0
2012-01-23 10:30:00,67.77,67.79,67.76,67.78,9500.0,53.4212,53.437,53.4133,53.4291,9500.0
2012-01-23 10:35:00,67.79,67.83,67.77,67.82,11500.0,53.437,53.4685,53.4212,53.4606,11500.0
2012-01-23 10:40:00,67.81,67.83,67.74,67.75,6800.0,53.4527,53.4685,53.3976,53.4054,6800.0
2012-01-23 10:45:00,67.75,67.81,67.74,67.8,27900.0,53.4054,53.4527,53.3976,53.4449,27900.0
2012-01-23 10:50:00,67.8,67.8,67.75,67.76,30200.0,53.4449,53.4449,53.4054,53.4133,30200.0
2012-01-23 10:55:00,67.76,67.76,67.71,67.74,16100.0,53.4133,53.4133,53.3739,53.3976,16100.0
2012-01-23 11:00:00,67.75,67.75,67.69,67.69,6200.0,53.4054,53.4054,53.3582,53.3582,6200.0
2012-01-23 11:05:00,67.7,67.71,67.6,67.6,23800.0,53.366,53.3739,53.2872,53.2872,23800.0
2012-01-23 11:10:00,67.6,67.61,67.55,67.56,9600.0,53.2872,53.2951,53.2478,53.2557,9600.0
2012-01-23 11:15:00,67.55,67.61,67.55,67.6,4800.0,53.2478,53.2951,53.2478,53.2872,4800.0
2012-01-23 11:20:00,67.59,67.59,67.58,67.58,8300.0,53.2793,53.2793,53.2714,53.2714,8300.0
2012-01-23 11:25:00,67.59,67.62,67.58,67.62,5200.0,53.2793,53.303,53.2714,53.303,5200.0
2012-01-23 11:30:00,67.61,67.63,67.59,67.61,28700.0,53.2951,53.3109,53.2793,53.2951,28700.0
2012-01-23 11:35:00,67.6,67.6,67.44,67.47,32800.0,53.2872,53.2872,53.1611,53.1847,32800.0
2012-01-23 11:40:00,67.47,67.48,67.39,67.41,14900.0,53.1847,53.1926,53.1217,53.1374,14900.0
2012-01-23 11:45:00,67.4,67.41,67.36,67.4,27500.0,53.1296,53.1374,53.098,53.1296,27500.0
2012-01-23 11:50:00,67.4,67.42,67.4,67.42,10200.0,53.1296,53.1453,53.1296,53.1453,10200.0
2012-01-23 11:55:00,67.42,67.42,67.39,67.39,10800.0,53.1453,53.1453,53.1217,53.1217,10800.0
2012-01-23 12:00:00,67.39,67.39,67.26,67.28,21500.0,53.1217,53.1217,53.0192,53.035,21500.0
2012-01-23 12:05:00,67.28,67.28,67.2,67.25,30400.0,53.035,53.035,52.9719,53.0113,30400.0
2012-01-23 12:10:00,67.26,67.27,67.24,67.24,12600.0,53.0192,53.0271,53.0034,53.0034,12600.0
2012-01-23 12:15:00,67.24,67.28,67.19,67.27,1244600.0,53.0034,53.035,52.964,53.0271,1244600.0
2012-01-23 12:20:00,67.27,67.29,67.26,67.29,31000.0,53.0271,53.0428,53.0192,53.0428,31000.0
2012-01-23 12:25:00,67.29,67.34,67.29,67.34,29900.0,53.0428,53.0823,53.0428,53.0823,29900.0
2012-01-23 12:30:00,67.33,67.34,67.33,67.34,15600.0,53.0744,53.0823,53.0744,53.0823,15600.0
2012-01-23 12:35:00,67.35,67.36,67.32,67.36,17800.0,53.0901,53.098,53.0665,53.098,17800.0
2012-01-23 12:40:00,67.36,67.37,67.34,67.36,20800.0,53.098,53.1059,53.0823,53.098,20800.0
2012-01-23 12:45:00,67.37,67.39,67.35,67.35,10400.0,53.1059,53.1217,53.0901,53.0901,10400.0
2012-01-23 12:50:00,67.35,67.37,67.34,67.37,12000.0,53.0901,53.1059,53.0823,53.1059,12000.0
2012-01-23 12:55:00,67.35,67.35,67.31,67.32,8600.0,53.0901,53.0901,53.0586,53.0665,8600.0
2012-01-23 13:00:00,67.32,67.37,67.32,67.35,9400.0,53.0665,53.1059,53.0665,53.0901,9400.0
2012-01-23 13:05:00,67.34,67.41,67.34,67.4,18700.0,53.0823,53.1374,53.0823,53.1296,18700.0
2012-01-23 13:10:00,67.41,67.42,67.33,67.38,569900.0,53.1374,53.1453,53.0744,53.1138,569900.0
2012-01-23 13:15:00,67.4,67.41,67.35,67.36,3500.0,53.1296,53.1374,53.0901,53.098,3500.0
2012-01-23 13:20:00,67.37,67.39,67.37,67.39,2800.0,53.1059,53.1217,53.1059,53.1217,2800.0
2012-01-23 13:25:00,67.39,67.44,67.39,67.44,6000.0,53.1217,53.1611,53.1217,53.1611,6000.0
2012-01-23 13:30:00,67.44,67.49,67.4,67.46,14400.0,53.1611,53.2005,53.1296,53.1769,14400.0
2012-01-23 13:35:00,67.46,67.5,67.44,67.44,11800.0,53.1769,53.2084,53.1611,53.1611,11800.0
2012-01-23 13:40:00,67.44,67.46,67.43,67.43,3900.0,53.1611,53.1769,53.1532,53.1532,3900.0
2012-01-23 13:45:00,67.43,67.46,67.42,67.44,16300.0,53.1532,53.1769,53.1453,53.1611,16300.0
2012-01-23 13:50:00,67.44,67.45,67.42,67.45,6500.0,53.1611,53.169,53.1453,53.169,6500.0
2012-01-23 13:55:00,67.47,67.49,67.45,67.49,6500.0,53.1847,53.2005,53.169,53.2005,6500.0
2012-01-23 14:00:00,67.5,67.5,67.45,67.5,28300.0,53.2084,53.2084,53.169,53.2084,28300.0
2012-01-23 14:05:00,67.49,67.5,67.47,67.5,12400.0,53.2005,53.2084,53.1847,53.2084,12400.0
2012-01-23 14:10:00,67.5,67.51,67.45,67.46,9800.0,53.2084,53.2163,53.169,53.1769,9800.0
2012-01-23 14:15:00,67.46,67.46,67.42,67.42,8800.0,53.1769,53.1769,53.1453,53.1453,8800.0
2012-01-23 14:20:00,67.43,67.47,67.43,67.46,11900.0,53.1532,53.1847,53.1532,53.1769,11900.0
2012-01-23 14:25:00,67.46,67.46,67.44,67.46,6300.0,53.1769,53.1769,53.1611,53.1769,6300.0
2012-01-23 14:30:00,67.46,67.5,67.46,67.47,6100.0,53.1769,53.2084,53.1769,53.1847,6100.0
2012-01-23 14:35:00,67.47,67.47,67.45,67.45,16300.0,53.1847,53.1847,53.169,53.169,16300.0
2012-01-23 14:40:00,67.45,67.46,67.43,67.44,8600.0,53.169,53.1769,53.1532,53.1611,8600.0
2012-01-23 14:45:00,67.44,67.44,67.36,67.39,14800.0,53.1611,53.1611,53.098,53.1217,14800.0
2012-01-23 14:50:00,67.39,67.39,67.36,67.37,8500.0,53.1217,53.1217,53.098,53.1059,8500.0
2012-01-23 14:55:00,67.36,67.54,67.36,67.52,19600.0,53.098,53.2399,53.098,53.2241,19600.0
2012-01-23 15:00:00,67.52,67.53,67.47,67.5,18200.0,53.2241,53.232,53.1847,53.2084,18200.0
2012-01-23 15:05:00,67.5,67.57,67.5,67.54,116800.0,53.2084,53.2636,53.2084,53.2399,116800.0
2012-01-23 15:10:00,67.54,67.59,67.52,67.59,19100.0,53.2399,53.2793,53.2241,53.2793,19100.0
2012-01-23 15:15:00,67.59,67.6,67.55,67.57,15500.0,53.2793,53.2872,53.2478,53.2636,15500.0
2012-01-23 15:20:00,67.56,67.58,67.54,67.58,20000.0,53.2557,53.2714,53.2399,53.2714,20000.0
2012-01-23 15:25:00,67.58,67.6,67.55,67.57,30600.0,53.2714,53.2872,53.2478,53.2636,30600.0
2012-01-23 15:30:00,67.58,67.6,67.55,67.56,28200.0,53.2714,53.2872,53.2478,53.2557,28200.0
2012-01-23 15:35:00,67.57,67.59,67.54,67.56,48800.0,53.2636,53.2793,53.2399,53.2557,48800.0
2012-01-23 15:40:00,67.55,67.61,67.55,67.6,28600.0,53.2478,53.2951,53.2478,53.2872,28600.0
2012-01-23 15:45:00,67.6,67.64,67.58,67.63,30100.0,53.2872,53.3187,53.2714,53.3109,30100.0
2012-01-23 15:50:00,67.63,67.64,67.58,67.58,22800.0,53.3109,53.3187,53.2714,53.2714,22800.0
2012-01-23 15:55:00,67.56,67.58,67.54,67.54,38100.0,53.2557,53.2714,53.2399,53.2399,38100.0
2012-01-24 09:30:00,67.16,67.19,67.12,67.15,109500.0,52.9404,52.964,52.9088,52.9325,109500.0
2012-01-24 09:35:00,67.14,67.14,67.03,67.05,28100.0,52.9246,52.9246,52.8379,52.8537,28100.0
2012-01-24 09:40:00,67.05,67.09,67.01,67.09,41400.0,52.8537,52.8852,52.8221,52.8852,41400.0
2012-01-24 09:45:00,67.08,67.16,67.07,67.15,21400.0,52.8773,52.9404,52.8694,52.9325,21400.0
2012-01-24 09:50:00,67.14,67.17,67.11,67.13,26800.0,52.9246,52.9483,52.901,52.9167,26800.0
2012-01-24 09:55:00,67.11,67.2,67.11,67.14,14600.0,52.901,52.9719,52.901,52.9246,14600.0
2012-01-24 10:00:00,67.13,67.28,67.1,67.22,31100.0,52.9167,53.035,52.8931,52.9877,31100.0
2012-01-24 10:05:00,67.24,67.27,67.23,67.26,2500.0,53.0034,53.0271,52.9955,53.0192,2500.0
2012-01-24 10:10:00,67.24,67.31,67.22,67.3,20300.0,53.0034,53.0586,52.9877,53.0507,20300.0
2012-01-24 10:15:00,67.3,67.31,67.25,67.26,5800.0,53.0507,53.0586,53.0113,53.0192,5800.0
2012-01-24 10:20:00,67.26,67.3,67.25,67.3,4200.0,53.0192,53.0507,53.0113,53.0507,4200.0
2012-01-24 10:25:00,67.3,67.3,67.23,67.26,4600.0,53.0507,53.0507,52.9955,53.0192,4600.0
2012-01-24 10:30:00,67.23,67.34,67.2,67.32,7300.0,52.9955,53.0823,52.9719,53.0665,7300.0
2012-01-24 10:35:00,67.32,67.37,67.32,67.33,107000.0,53.0665,53.1059,53.0665,53.0744,107000.0
2012-01-24 10:40:00,67.35,67.38,67.35,67.35,19100.0,53.0901,53.1138,53.0901,53.0901,19100.0
2012-01-24 10:45:00,67.37,67.4,67.37,67.38,10000.0,53.1059,53.1296,53.1059,53.1138,10000.0
2012-01-24 10:50:00,67.4,67.41,67.35,67.4,11700.0,53.1296,53.1374,53.0901,53.1296,11700.0
2012-01-24 10:55:00,67.39,67.41,67.36,67.37,10700.0,53.1217,53.1374,53.098,53.1059,10700.0
2012-01-24 11:00:00,67.36,67.38,67.34,67.35,10700.0,53.098,53.1138,53.0823,53.0901,10700.0
2012-01-24 11:05:00,67.35,67.39,67.35,67.38,9800.0,53.0901,53.1217,53.0901,53.1138,9800.0
2012-01-24 11:10:00,67.39,67.47,67.38,67.45,21400.0,53.1217,53.1847,53.1138,53.169,21400.0
2012-01-24 11:15:00,67.45,67.46,67.42,67.42,16300.0,53.169,53.1769,53.1453,53.1453,16300.0
2012-01-24 11:20:00,67.42,67.48,67.42,67.47,10500.0,53.1453,53.1926,53.1453,53.1847,10500.0
2012-01-24 11:25:00,67.47,67.5,67.47,67.49,25100.0,53.1847,53.2084,53.1847,53.2005,25100.0
2012-01-24 11:30:00,67.49,67.49,67.47,67.48,10200.0,53.2005,53.2005,53.1847,53.1926,10200.0
2012-01-24 11:35:00,67.47,67.48,67.4,67.42,14500.0,53.1847,53.1926,53.1296,53.1453,14500.0
2012-01-24 11:40:00,67.42,67.42,67.4,67.42,12300.0,53.1453,53.1453,53.1296,53.1453,12300.0
2012-01-24 11:45:00,67.42,67.43,67.4,67.4,7000.0,53.1453,53.1532,53.1296,53.1296,7000.0
2012-01-24 11:50:00,67.39,67.41,67.37,67.4,9400.0,53.1217,53.1374,53.1059,53.1296,9400.0
2012-01-24 11:55:00,67.4,67.41,67.39,67.39,8900.0,53.1296,53.1374,53.1217,53.1217,8900.0
2012-01-24 12:00:00,67.4,67.43,67.4,67.41,17100.0,53.1296,53.1532,53.1296,53.1374,17100.0
2012-01-24 12:05:00,67.42,67.46,67.42,67.44,25400.0,53.1453,53.1769,53.1453,53.1611,25400.0
2012-01-24 12:10:00,67.44,67.45,67.43,67.43,15700.0,53.1611,53.169,53.1532,53.1532,15700.0
2012-01-24 12:15:00,67.44,67.44,67.4,67.42,28800.0,53.1611,53.1611,53.1296,53.1453,28800.0
2012-01-24 12:20:00,67.41,67.43,67.41,67.41,13000.0,53.1374,53.1532,53.1374,53.1374,13000.0
2012-01-24 12:25:00,67.41,67.43,67.39,67.39,6700.0,53.1374,53.1532,53.1217,53.1217,6700.0
2012-01-24 12:30:00,67.39,67.46,67.39,67.45,10400.0,53.1217,53.1769,53.1217,53.169,10400.0
2012-01-24 12:35:00,67.45,67.45,67.41,67.42,11500.0,53.169,53.169,53.1374,53.1453,11500.0
2012-01-24 12:40:00,67.42,67.44,67.41,67.41,8400.0,53.1453,53.1611,53.1374,53.1374,8400.0
2012-01-24 12:45:00,67.41,67.43,67.4,67.42,10100.0,53.1374,53.1532,53.1296,53.1453,10100.0
2012-01-24 12:50:00,67.44,67.46,67.43,67.45,14500.0,53.1611,53.1769,53.1532,53.169,14500.0
2012-01-24 12:55:00,67.44,67.5,67.44,67.49,14000.0,53.1611,53.2084,53.1611,53.2005,14000.0
2012-01-24 13:00:00,67.49,67.49,67.45,67.45,16700.0,53.2005,53.2005,53.169,53.169,16700.0
2012-01-24 13:05:00,67.46,67.47,67.44,67.45,10500.0,53.1769,53.1847,53.1611,53.169,10500.0
2012-01-24 13:10:00,67.45,67.46,67.44,67.45,11900.0,53.169,53.1769,53.1611,53.169,11900.0
2012-01-24 13:15:00,67.44,67.45,67.4,67.41,13500.0,53.1611,53.169,53.1296,53.1374,13500.0
2012-01-24 13:20:00,67.39,67.39,67.37,67.39,6500.0,53.1217,53.1217,53.1059,53.1217,6500.0
2012-01-24 13:25:00,67.38,67.41,67.37,67.37,17700.0,53.1138,53.1374,53.1059,53.1059,17700.0
2012-01-24 13:30:00,67.39,67.41,67.38,67.39,5600.0,53.1217,53.1374,53.1138,53.1217,5600.0
2012-01-24 13:35:00,67.38,67.38,67.35,67.35,6200.0,53.1138,53.1138,53.0901,53.0901,6200.0
2012-01-24 13:40:00,67.35,67.39,67.35,67.37,17600.0,53.0901,53.1217,53.0901,53.1059,17600.0
2012-01-24 13:45:00,67.37,67.43,67.37,67.43,14800.0,53.1059,53.1532,53.1059,53.1532,14800.0
2012-01-24 13:50:00,67.43,67.43,67.41,67.43,8100.0,53.1532,53.1532,53.1374,53.1532,8100.0
2012-01-24 13:55:00,67.42,67.44,67.41,67.43,7800.0,53.1453,53.1611,53.1374,53.1532,7800.0
2012-01-24 14:00:00,67.44,67.47,67.42,67.46,5300.0,53.1611,53.1847,53.1453,53.1769,5300.0
2012-01-24 14:05:00,67.47,67.47,67.45,67.45,14800.0,53.1847,53.1847,53.169,53.169,14800.0
2012-01-24 14:10:00,67.45,67.46,67.45,67.45,10100.0,53.169,53.1769,53.169,53.169,10100.0
2012-01-24 14:15:00,67.46,67.48,67.46,67.47,11200.0,53.1769,53.1926,53.1769,53.1847,11200.0
2012-01-24 14:20:00,67.47,67.47,67.43,67.46,45100.0,53.1847,53.1847,53.1532,53.1769,45100.0
2012-01-24 14:25:00,67.46,67.48,67.46,67.47,30200.0,53.1769,53.1926,53.1769,53.1847,30200.0
2012-01-24 14:30:00,67.47,67.49,67.45,67.47,16800.0,53.1847,53.2005,53.169,53.1847,16800.0
2012-01-24 14:35:00,67.46,67.5,67.45,67.49,18900.0,53.1769,53.2084,53.169,53.2005,18900.0
2012-01-24 14:40:00,67.5,67.54,67.5,67.51,36100.0,53.2084,53.2399,53.2084,53.2163,36100.0
2012-01-24 14:45:00,67.52,67.53,67.46,67.46,7700.0,53.2241,53.232,53.1769,53.1769,7700.0
2012-01-24 14:50:00,67.48,67.48,67.45,67.46,28200.0,53.1926,53.1926,53.169,53.1769,28200.0
2012-01-24 14:55:00,67.47,67.51,67.45,67.47,48100.0,53.1847,53.2163,53.169,53.1847,48100.0
2012-01-24 15:00:00,67.47,67.5,67.46,67.49,27100.0,53.1847,53.2084,53.1769,53.2005,27100.0
2012-01-24 15:05:00,67.48,67.49,67.48,67.48,20700.0,53.1926,53.2005,53.1926,53.1926,20700.0
2012-01-24 15:10:00,67.5,67.55,67.47,67.53,24700.0,53.2084,53.2478,53.1847,53.232,24700.0
2012-01-24 15:15:00,67.53,67.55,67.53,67.54,11600.0,53.232,53.2478,53.232,53.2399,11600.0
2012-01-24 15:20:00,67.55,67.56,67.54,67.54,24900.0,53.2478,53.2557,53.2399,53.2399,24900.0
2012-01-24 15:25:00,67.55,67.56,67.53,67.56,9000.0,53.2478,53.2557,53.232,53.2557,9000.0
2012-01-24 15:30:00,67.56,67.57,67.53,67.54,15700.0,53.2557,53.2636,53.232,53.2399,15700.0
2012-01-24 15:35:00,67.54,67.56,67.51,67.51,17100.0,53.2399,53.2557,53.2163,53.2163,17100.0
2012-01-24 15:40:00,67.51,67.51,67.47,67.48,21700.0,53.2163,53.2163,53.1847,53.1926,21700.0
2012-01-24 15:45:00,67.48,67.53,67.48,67.52,46500.0,53.1926,53.232,53.1926,53.2241,46500.0
2012-01-24 15:50:00,67.53,67.56,67.52,67.54,28000.0,53.232,53.2557,53.2241,53.2399,28000.0
2012-01-24 15:55:00,67.54,67.55,67.5,67.54,37700.0,53.2399,53.2478,53.2084,53.2399,37700.0
2012-01-25 09:30:00,67.48,67.48,67.33,67.33,38700.0,53.1926,53.1926,53.0744,53.0744,38700.0
2012-01-25 09:35:00,67.33,67.35,67.27,67.27,31400.0,53.0744,53.0901,53.0271,53.0271,31400.0
2012-01-25 09:40:00,67.26,67.32,67.25,67.29,20700.0,53.0192,53.0665,53.0113,53.0428,20700.0
2012-01-25 09:45:00,67.32,67.36,67.23,67.27,11300.0,53.0665,53.098,52.9955,53.0271,11300.0
2012-01-25 09:50:00,67.27,67.33,67.27,67.3,12600.0,53.0271,53.0744,53.0271,53.0507,12600.0
2012-01-25 09:55:00,67.27,67.29,67.26,67.27,9700.0,53.0271,53.0428,53.0192,53.0271,9700.0
2012-01-25 10:00:00,67.25,67.32,67.21,67.31,32500.0,53.0113,53.0665,52.9798,53.0586,32500.0
2012-01-25 10:05:00,67.3,67.35,67.28,67.33,4700.0,53.0507,53.0901,53.035,53.0744,4700.0
2012-01-25 10:10:00,67.32,67.39,67.32,67.34,20400.0,53.0665,53.1217,53.0665,53.0823,20400.0
2012-01-25 10:15:00,67.35,67.39,67.34,67.39,4500.0,53.0901,53.1217,53.0823,53.1217,4500.0
2012-01-25 10:20:00,67.4,67.43,67.35,67.37,7900.0,53.1296,53.1532,53.0901,53.1059,7900.0
2012-01-25 10:25:00,67.37,67.39,67.36,67.37,9300.0,53.1059,53.1217,53.098,53.1059,9300.0
2012-01-25 10:30:00,67.36,67.38,67.31,67.31,11000.0,53.098,53.1138,53.0586,53.0586,11000.0
2012-01-25 10:35:00,67.3,67.35,67.29,67.34,14500.0,53.0507,53.0901,53.0428,53.0823,14500.0
2012-01-25 10:40:00,67.35,67.37,67.34,67.37,9500.0,53.0901,53.1059,53.0823,53.1059,9500.0
2012-01-25 10:45:00,67.36,67.42,67.36,67.41,13200.0,53.098,53.1453,53.098,53.1374,13200.0
2012-01-25 10:50:00,67.42,67.43,67.39,67.39,10500.0,53.1453,53.1532,53.1217,53.1217,10500.0
2012-01-25 10:55:00,67.4,67.44,67.4,67.44,11100.0,53.1296,53.1611,53.1296,53.1611,11100.0
2012-01-25 11:00:00,67.45,67.47,67.44,67.46,7100.0,53.169,53.1847,53.1611,53.1769,7100.0
2012-01-25 11:05:00,67.46,67.48,67.44,67.45,7800.0,53.1769,53.1926,53.1611,53.169,7800.0
2012-01-25 11:10:00,67.46,67.48,67.45,67.47,7800.0,53.1769,53.1926,53.169,53.1847,7800.0
2012-01-25 11:15:00,67.47,67.49,67.45,67.46,5600.0,53.1847,53.2005,53.169,53.1769,5600.0
2012-01-25 11:20:00,67.46,67.56,67.46,67.55,5000.0,53.1769,53.2557,53.1769,53.2478,5000.0
2012-01-25 11:25:00,67.54,67.55,67.52,67.52,3900.0,53.2399,53.2478,53.2241,53.2241,3900.0
2012-01-25 11:30:00,67.53,67.53,67.49,67.52,3600.0,53.232,53.232,53.2005,53.2241,3600.0
2012-01-25 11:35:00,67.54,67.55,67.52,67.53,5900.0,53.2399,53.2478,53.2241,53.232,5900.0
2012-01-25 11:40:00,67.52,67.54,67.5,67.51,5100.0,53.2241,53.2399,53.2084,53.2163,5100.0
2012-01-25 11:45:00,67.5,67.5,67.46,67.47,2800.0,53.2084,53.2084,53.1769,53.1847,2800.0
2012-01-25 11:50:00,67.48,67.49,67.46,67.47,3700.0,53.1926,53.2005,53.1769,53.1847,3700.0
2012-01-25 11:55:00,67.47,67.51,67.47,67.51,5300.0,53.1847,53.2163,53.1847,53.2163,5300.0
2012-01-25 12:00:00,67.5,67.51,67.49,67.49,6700.0,53.2084,53.2163,53.2005,53.2005,6700.0
2012-01-25 12:05:00,67.48,67.49,67.4,67.41,9900.0,53.1926,53.2005,53.1296,53.1374,9900.0
2012-01-25 12:10:00,67.39,67.44,67.39,67.43,22700.0,53.1217,53.1611,53.1217,53.1532,22700.0
2012-01-25 12:15:00,67.43,67.43,67.4,67.4,15400.0,53.1532,53.1532,53.1296,53.1296,15400.0
2012-01-25 12:20:00,67.39,67.4,67.37,67.39,12600.0,53.1217,53.1296,53.1059,53.1217,12600.0
2012-01-25 12:25:00,67.4,67.64,67.4,67.55,27000.0,53.1296,53.3187,53.1296,53.2478,27000.0
2012-01-25 12:30:00,67.52,67.65,67.41,67.64,17600.0,53.2241,53.3266,53.1374,53.3187,17600.0
2012-01-25 12:35:00,67.67,67.72,67.63,67.64,14100.0,53.3424,53.3818,53.3109,53.3187,14100.0
2012-01-25 12:40:00,67.64,67.65,67.54,67.56,30400.0,53.3187,53.3266,53.2399,53.2557,30400.0
2012-01-25 12:45:00,67.56,67.63,67.55,67.63,24600.0,53.2557,53.3109,53.2478,53.3109,24600.0
2012-01-25 12:50:00,67.62,67.68,67.54,67.67,29600.0,53.303,53.3503,53.2399,53.3424,29600.0
2012-01-25 12:55:00,67.67,67.69,67.59,67.61,23600.0,53.3424,53.3582,53.2793,53.2951,23600.0
2012-01-25 13:00:00,67.6,67.77,67.6,67.74,13600.0,53.2872,53.4212,53.2872,53.3976,13600.0
2012-01-25 13:05:00,67.75,67.84,67.74,67.83,20200.0,53.4054,53.4764,53.3976,53.4685,20200.0
2012-01-25 13:10:00,67.84,67.84,67.77,67.82,13100.0,53.4764,53.4764,53.4212,53.4606,13100.0
2012-01-25 13:15:00,67.83,67.95,67.83,67.91,16600.0,53.4685,53.5631,53.4685,53.5316,16600.0
2012-01-25 13:20:00,67.91,67.92,67.86,67.89,13900.0,53.5316,53.5395,53.4922,53.5158,13900.0
2012-01-25 13:25:00,67.89,67.96,67.89,67.9,10800.0,53.5158,53.571,53.5158,53.5237,10800.0
2012-01-25 13:30:00,67.91,68.01,67.9,68.0,42900.0,53.5316,53.6104,53.5237,53.6025,42900.0
2012-01-25 13:35:00,67.99,68.0,67.96,68.0,11800.0,53.5946,53.6025,53.571,53.6025,11800.0
2012-01-25 13:40:00,68.0,68.04,67.98,68.04,14400.0,53.6025,53.634,53.5868,53.634,14400.0
2012-01-25 13:45:00,68.03,68.06,68.0,68.03,16800.0,53.6262,53.6498,53.6025,53.6262,16800.0
2012-01-25 13:50:00,68.03,68.04,68.01,68.04,8800.0,53.6262,53.634,53.6104,53.634,8800.0
2012-01-25 13:55:00,68.05,68.1,68.03,68.1,39400.0,53.6419,53.6813,53.6262,53.6813,39400.0
2012-01-25 14:00:00,68.11,68.11,67.96,67.97,21600.0,53.6892,53.6892,53.571,53.5789,21600.0
2012-01-25 14:05:00,67.95,67.97,67.9,67.93,27500.0,53.5631,53.5789,53.5237,53.5473,27500.0
2012-01-25 14:10:00,67.93,67.95,67.9,67.9,5200.0,53.5473,53.5631,53.5237,53.5237,5200.0
2012-01-25 14:15:00,67.9,67.93,67.86,67.92,19200.0,53.5237,53.5473,53.4922,53.5395,19200.0
2012-01-25 14:20:00,67.93,67.95,67.81,67.89,43600.0,53.5473,53.5631,53.4527,53.5158,43600.0
2012-01-25 14:25:00,67.88,67.88,67.83,67.85,14200.0,53.5079,53.5079,53.4685,53.4843,14200.0
2012-01-25 14:30:00,67.85,67.92,67.85,67.9,63400.0,53.4843,53.5395,53.4843,53.5237,63400.0
2012-01-25 14:35:00,67.93,67.94,67.86,67.88,9400.0,53.5473,53.5552,53.4922,53.5079,9400.0
2012-01-25 14:40:00,67.89,67.92,67.86,67.92,11900.0,53.5158,53.5395,53.4922,53.5395,11900.0
2012-01-25 14:45:00,67.91,68.0,67.91,67.98,15900.0,53.5316,53.6025,53.5316,53.5868,15900.0
2012-01-25 14:50:00,67.98,68.05,67.97,68.05,12600.0,53.5868,53.6419,53.5789,53.6419,12600.0
2012-01-25 14:55:00,68.06,68.06,67.96,67.99,19000.0,53.6498,53.6498,53.571,53.5946,19000.0
2012-01-25 15:00:00,67.98,68.01,67.94,67.99,43400.0,53.5868,53.6104,53.5552,53.5946,43400.0
2012-01-25 15:05:00,67.97,68.0,67.93,67.94,24700.0,53.5789,53.6025,53.5473,53.5552,24700.0
2012-01-25 15:10:00,67.94,67.98,67.94,67.97,22000.0,53.5552,53.5868,53.5552,53.5789,22000.0
2012-01-25 15:15:00,67.97,68.03,67.97,68.03,12800.0,53.5789,53.6262,53.5789,53.6262,12800.0
2012-01-25 15:20:00,68.02,68.13,68.02,68.06,20300.0,53.6183,53.705,53.6183,53.6498,20300.0
2012-01-25 15:25:00,68.08,68.14,68.07,68.12,32200.0,53.6656,53.7129,53.6577,53.6971,32200.0
2012-01-25 15:30:00,68.12,68.19,68.12,68.17,23800.0,53.6971,53.7523,53.6971,53.7365,23800.0
2012-01-25 15:35:00,68.14,68.19,68.14,68.17,8100.0,53.7129,53.7523,53.7129,53.7365,8100.0
2012-01-25 15:40:00,68.17,68.22,68.17,68.19,13500.0,53.7365,53.7759,53.7365,53.7523,13500.0
2012-01-25 15:45:00,68.2,68.29,68.2,68.26,21100.0,53.7602,53.8311,53.7602,53.8075,21100.0
2012-01-25 15:50:00,68.26,68.27,68.18,68.18,48800.0,53.8075,53.8154,53.7444,53.7444,48800.0
2012-01-25 15:55:00,68.17,68.22,68.14,68.14,30900.0,53.7365,53.7759,53.7129,53.7129,30900.0
2012-01-26 09:30:00,68.48,68.51,68.36,68.39,85500.0,53.9809,54.0045,53.8863,53.9099,85500.0
2012-01-26 09:35:00,68.4,68.4,68.33,68.34,11400.0,53.9178,53.9178,53.8626,53.8705,11400.0
2012-01-26 09:40:00,68.36,68.41,68.34,68.4,16700.0,53.8863,53.9257,53.8705,53.9178,16700.0
2012-01-26 09:45:00,68.4,68.44,68.37,68.43,27100.0,53.9178,53.9494,53.8942,53.9415,27100.0
2012-01-26 09:50:00,68.45,68.51,68.42,68.49,28500.0,53.9572,54.0045,53.9336,53.9888,28500.0
2012-01-26 09:55:00,68.49,68.6,68.49,68.55,27400.0,53.9888,54.0755,53.9888,54.0361,27400.0
2012-01-26 10:00:00,68.55,68.56,68.43,68.48,44400.0,54.0361,54.044,53.9415,53.9809,44400.0
2012-01-26 10:05:00,68.48,68.49,68.38,68.42,30400.0,53.9809,53.9888,53.9021,53.9336,30400.0
2012-01-26 10:10:00,68.41,68.42,68.36,68.38,19200.0,53.9257,53.9336,53.8863,53.9021,19200.0
2012-01-26 10:15:00,68.36,68.41,68.36,68.37,12400.0,53.8863,53.9257,53.8863,53.8942,12400.0
2012-01-26 10:20:00,68.36,68.37,68.25,68.26,26300.0,53.8863,53.8942,53.7996,53.8075,26300.0
2012-01-26 10:25:00,68.26,68.29,68.21,68.22,13800.0,53.8075,53.8311,53.7681,53.7759,13800.0
2012-01-26 10:30:00,68.22,68.25,68.14,68.14,12900.0,53.7759,53.7996,53.7129,53.7129,12900.0
2012-01-26 10:35:00,68.14,68.14,68.1,68.12,16500.0,53.7129,53.7129,53.6813,53.6971,16500.0
2012-01-26 10:40:00,68.12,68.13,68.07,68.09,20500.0,53.6971,53.705,53.6577,53.6735,20500.0
2012-01-26 10:45:00,68.1,68.11,68.03,68.04,9900.0,53.6813,53.6892,53.6262,53.634,9900.0
2012-01-26 10:50:00,68.03,68.1,68.03,68.09,14800.0,53.6262,53.6813,53.6262,53.6735,14800.0
2012-01-26 10:55:00,68.11,68.11,68.0,68.0,22200.0,53.6892,53.6892,53.6025,53.6025,22200.0
2012-01-26 11:00:00,68.0,68.06,67.98,68.06,10900.0,53.6025,53.6498,53.5868,53.6498,10900.0
2012-01-26 11:05:00,68.06,68.09,68.03,68.03,12300.0,53.6498,53.6735,53.6262,53.6262,12300.0
2012-01-26 11:10:00,68.03,68.12,68.03,68.12,9500.0,53.6262,53.6971,53.6262,53.6971,9500.0
2012-01-26 11:15:00,68.11,68.12,68.09,68.09,4900.0,53.6892,53.6971,53.6735,53.6735,4900.0
2012-01-26 11:20:00,68.1,68.11,68.05,68.07,5000.0,53.6813,53.6892,53.6419,53.6577,5000.0
2012-01-26 11:25:00,68.09,68.1,68.08,68.1,9900.0,53.6735,53.6813,53.6656,53.6813,9900.0
2012-01-26 11:30:00,68.1,68.15,68.07,68.14,27600.0,53.6813,53.7208,53.6577,53.7129,27600.0
2012-01-26 11:35:00,68.14,68.16,68.12,68.12,6500.0,53.7129,53.7286,53.6971,53.6971,6500.0
2012-01-26 11:40:00,68.11,68.15,68.06,68.06,21800.0,53.6892,53.7208,53.6498,53.6498,21800.0
2012-01-26 11:45:00,68.06,68.08,68.04,68.07,19500.0,53.6498,53.6656,53.634,53.6577,19500.0
2012-01-26 11:50:00,68.07,68.13,68.07,68.1,17000.0,53.6577,53.705,53.6577,53.6813,17000.0
2012-01-26 11:55:00,68.09,68.11,68.03,68.04,13900.0,53.6735,53.6892,53.6262,53.634,13900.0
2012-01-26 12:00:00,68.03,68.03,68.0,68.03,5900.0,53.6262,53.6262,53.6025,53.6262,5900.0
2012-01-26 12:05:00,68.04,68.04,68.0,68.01,7200.0,53.634,53.634,53.6025,53.6104,7200.0
2012-01-26 12:10:00,68.01,68.04,68.0,68.01,4900.0,53.6104,53.634,53.6025,53.6104,4900.0
2012-01-26 12:15:00,68.0,68.0,67.9,67.92,14600.0,53.6025,53.6025,53.5237,53.5395,14600.0
2012-01-26 12:20:00,67.92,67.95,67.91,67.94,6600.0,53.5395,53.5631,53.5316,53.5552,6600.0
2012-01-26 12:25:00,67.94,67.96,67.94,67.95,15700.0,53.5552,53.571,53.5552,53.5631,15700.0
2012-01-26 12:30:00,67.96,67.98,67.95,67.95,11400.0,53.571,53.5868,53.5631,53.5631,11400.0
2012-01-26 12:35:00,67.96,67.98,67.96,67.98,2500.0,53.571,53.5868,53.571,53.5868,2500.0
2012-01-26 12:40:00,67.97,68.0,67.97,67.97,6900.0,53.5789,53.6025,53.5789,53.5789,6900.0
2012-01-26 12:45:00,67.97,67.98,67.96,67.98,10100.0,53.5789,53.5868,53.571,53.5868,10100.0
2012-01-26 12:50:00,67.97,68.06,67.97,68.04,8700.0,53.5789,53.6498,53.5789,53.634,8700.0
2012-01-26 12:55:00,68.05,68.05,68.04,68.04,3300.0,53.6419,53.6419,53.634,53.634,3300.0
2012-01-26 13:00:00,68.05,68.08,68.05,68.07,4400.0,53.6419,53.6656,53.6419,53.6577,4400.0
2012-01-26 13:05:00,68.08,68.08,68.05,68.06,7600.0,53.6656,53.6656,53.6419,53.6498,7600.0
2012-01-26 13:10:00,68.04,68.09,68.04,68.07,5600.0,53.634,53.6735,53.634,53.6577,5600.0
2012-01-26 13:15:00,68.09,68.1,68.05,68.05,11600.0,53.6735,53.6813,53.6419,53.6419,11600.0
2012-01-26 13:20:00,68.05,68.06,68.04,68.05,8200.0,53.6419,53.6498,53.634,53.6419,8200.0
2012-01-26 13:25:00,68.06,68.07,68.02,68.02,29100.0,53.6498,53.6577,53.6183,53.6183,29100.0
2012-01-26 13:30:00,68.02,68.02,68.0,68.0,18900.0,53.6183,53.6183,53.6025,53.6025,18900.0
2012-01-26 13:35:00,67.99,67.99,67.84,67.86,26100.0,53.5946,53.5946,53.4764,53.4922,26100.0
2012-01-26 13:40:00,67.86,67.87,67.81,67.84,21500.0,53.4922,53.5,53.4527,53.4764,21500.0
2012-01-26 13:45:00,67.84,67.9,67.83,67.88,14200.0,53.4764,53.5237,53.4685,53.5079,14200.0
2012-01-26 13:50:00,67.88,67.92,67.86,67.92,8100.0,53.5079,53.5395,53.4922,53.5395,8100.0
2012-01-26 13:55:00,67.92,67.92,67.88,67.89,4800.0,53.5395,53.5395,53.5079,53.5158,4800.0
2012-01-26 14:00:00,67.89,67.89,67.86,67.88,11200.0,53.5158,53.5158,53.4922,53.5079,11200.0
2012-01-26 14:05:00,67.89,67.9,67.86,67.9,13400.0,53.5158,53.5237,53.4922,53.5237,13400.0
2012-01-26 14:10:00,67.9,67.91,67.87,67.89,14500.0,53.5237,53.5316,53.5,53.5158,14500.0
2012-01-26 14:15:00,67.89,67.89,67.75,67.75,997300.0,53.5158,53.5158,53.4054,53.4054,997300.0
2012-01-26 14:20:00,67.81,67.81,67.7,67.73,29300.0,53.4527,53.4527,53.366,53.3897,29300.0
2012-01-26 14:25:00,67.74,67.8,67.73,67.78,21600.0,53.3976,53.4449,53.3897,53.4291,21600.0
2012-01-26 14:30:00,67.78,67.84,67.78,67.84,3700.0,53.4291,53.4764,53.4291,53.4764,3700.0
2012-01-26 14:35:00,67.83,67.83,67.75,67.76,10200.0,53.4685,53.4685,53.4054,53.4133,10200.0
2012-01-26 14:40:00,67.77,67.77,67.72,67.74,65600.0,53.4212,53.4212,53.3818,53.3976,65600.0
2012-01-26 14:45:00,67.75,67.82,67.73,67.81,76400.0,53.4054,53.4606,53.3897,53.4527,76400.0
2012-01-26 14:50:00,67.81,67.84,67.8,67.83,5600.0,53.4527,53.4764,53.4449,53.4685,5600.0
2012-01-26 14:55:00,67.82,67.82,67.73,67.73,34000.0,53.4606,53.4606,53.3897,53.3897,34000.0
2012-01-26 15:00:00,67.73,67.73,67.66,67.72,17000.0,53.3897,53.3897,53.3345,53.3818,17000.0
2012-01-26 15:05:00,67.71,67.73,67.64,67.68,118500.0,53.3739,53.3897,53.3187,53.3503,118500.0
2012-01-26 15:10:00,67.68,67.74,67.67,67.72,76000.0,53.3503,53.3976,53.3424,53.3818,76000.0
2012-01-26 15:15:00,67.73,67.74,67.68,67.71,53700.0,53.3897,53.3976,53.3503,53.3739,53700.0
2012-01-26 15:20:00,67.7,67.7,67.63,67.63,29600.0,53.366,53.366,53.3109,53.3109,29600.0
2012-01-26 15:25:00,67.64,67.66,67.53,67.54,28300.0,53.3187,53.3345,53.232,53.2399,28300.0
2012-01-26 15:30:00,67.56,67.64,67.55,67.63,11000.0,53.2557,53.3187,53.2478,53.3109,11000.0
2012-01-26 15:35:00,67.63,67.68,67.62,67.68,10800.0,53.3109,53.3503,53.303,53.3503,10800.0
2012-01-26 15:40:00,67.67,67.75,67.67,67.75,11600.0,53.3424,53.4054,53.3424,53.4054,11600.0
2012-01-26 15:45:00,67.77,67.82,67.74,67.79,20700.0,53.4212,53.4606,53.3976,53.437,20700.0
2012-01-26 15:50:00,67.79,67.8,67.71,67.72,33000.0,53.437,53.4449,53.3739,53.3818,33000.0
2012-01-26 15:55:00,67.72,67.8,67.72,67.8,24000.0,53.3818,53.4449,53.3818,53.4449,24000.0
2012-01-27 09:30:00,67.48,67.65,67.44,67.65,71600.0,53.1926,53.3266,53.1611,53.3266,71600.0
2012-01-27 09:35:00,67.66,67.72,67.64,67.69,25000.0,53.3345,53.3818,53.3187,53.3582,25000.0
2012-01-27 09:40:00,67.68,67.75,67.67,67.73,46200.0,53.3503,53.4054,53.3424,53.3897,46200.0
2012-01-27 09:45:00,67.73,67.79,67.72,67.72,27000.0,53.3897,53.437,53.3818,53.3818,27000.0
2012-01-27 09:50:00,67.73,67.77,67.7,67.76,20800.0,53.3897,53.4212,53.366,53.4133,20800.0
2012-01-27 09:55:00,67.75,67.83,67.71,67.77,32200.0,53.4054,53.4685,53.3739,53.4212,32200.0
2012-01-27 10:00:00,67.78,67.78,67.63,67.63,24000.0,53.4291,53.4291,53.3109,53.3109,24000.0
2012-01-27 10:05:00,67.63,67.66,67.58,67.65,121200.0,53.3109,53.3345,53.2714,53.3266,121200.0
2012-01-27 10:10:00,67.65,67.69,67.57,67.69,17300.0,53.3266,53.3582,53.2636,53.3582,17300.0
2012-01-27 10:15:00,67.7,67.72,67.66,67.66,16300.0,53.366,53.3818,53.3345,53.3345,16300.0
2012-01-27 10:20:00,67.65,67.74,67.65,67.73,5900.0,53.3266,53.3976,53.3266,53.3897,5900.0
2012-01-27 10:25:00,67.73,67.78,67.73,67.76,9900.0,53.3897,53.4291,53.3897,53.4133,9900.0
2012-01-27 10:30:00,67.76,67.82,67.75,67.75,13100.0,53.4133,53.4606,53.4054,53.4054,13100.0
2012-01-27 10:35:00,67.74,67.74,67.66,67.67,11600.0,53.3976,53.3976,53.3345,53.3424,11600.0
2012-01-27 10:40:00,67.66,67.67,67.62,67.66,12400.0,53.3345,53.3424,53.303,53.3345,12400.0
2012-01-27 10:45:00,67.64,67.64,67.56,67.63,16300.0,53.3187,53.3187,53.2557,53.3109,16300.0
2012-01-27 10:50:00,67.63,67.69,67.62,67.67,22000.0,53.3109,53.3582,53.303,53.3424,22000.0
2012-01-27 10:55:00,67.66,67.7,67.61,67.7,29700.0,53.3345,53.366,53.2951,53.366,29700.0
2012-01-27 11:00:00,67.71,67.76,67.68,67.7,32100.0,53.3739,53.4133,53.3503,53.366,32100.0
2012-01-27 11:05:00,67.7,67.76,67.7,67.75,15800.0,53.366,53.4133,53.366,53.4054,15800.0
2012-01-27 11:10:00,67.74,67.75,67.71,67.72,14200.0,53.3976,53.4054,53.3739,53.3818,14200.0
2012-01-27 11:15:00,67.73,67.8,67.73,67.79,13700.0,53.3897,53.4449,53.3897,53.437,13700.0
2012-01-27 11:20:00,67.78,67.79,67.74,67.74,102100.0,53.4291,53.437,53.3976,53.3976,102100.0
2012-01-27 11:25:00,67.73,67.79,67.73,67.77,185900.0,53.3897,53.437,53.3897,53.4212,185900.0
2012-01-27 11:30:00,67.76,67.76,67.68,67.68,73100.0,53.4133,53.4133,53.3503,53.3503,73100.0
2012-01-27 11:35:00,67.68,67.68,67.62,67.65,46200.0,53.3503,53.3503,53.303,53.3266,46200.0
2012-01-27 11:40:00,67.65,67.66,67.57,67.59,53000.0,53.3266,53.3345,53.2636,53.2793,53000.0
2012-01-27 11:45:00,67.59,67.64,67.59,67.62,12500.0,53.2793,53.3187,53.2793,53.303,12500.0
2012-01-27 11:50:00,67.62,67.65,67.61,67.65,7200.0,53.303,53.3266,53.2951,53.3266,7200.0
2012-01-27 11:55:00,67.65,67.71,67.65,67.69,15100.0,53.3266,53.3739,53.3266,53.3582,15100.0
2012-01-27 12:00:00,67.69,67.75,67.68,67.69,27900.0,53.3582,53.4054,53.3503,53.3582,27900.0
2012-01-27 12:05:00,67.69,67.71,67.57,67.59,29300.0,53.3582,53.3739,53.2636,53.2793,29300.0
2012-01-27 12:10:00,67.59,67.61,67.57,67.59,10800.0,53.2793,53.2951,53.2636,53.2793,10800.0
2012-01-27 12:15:00,67.6,67.62,67.55,67.62,12900.0,53.2872,53.303,53.2478,53.303,12900.0
2012-01-27 12:20:00,67.61,67.65,67.6,67.64,24000.0,53.2951,53.3266,53.2872,53.3187,24000.0
2012-01-27 12:25:00,67.64,67.67,67.64,67.65,23900.0,53.3187,53.3424,53.3187,53.3266,23900.0
2012-01-27 12:30:00,67.65,67.67,67.62,67.64,8300.0,53.3266,53.3424,53.303,53.3187,8300.0
2012-01-27 12:35:00,67.65,67.68,67.65,67.68,3500.0,53.3266,53.3503,53.3266,53.3503,3500.0
2012-01-27 12:40:00,67.67,67.69,67.66,67.69,3500.0,53.3424,53.3582,53.3345,53.3582,3500.0
2012-01-27 12:45:00,67.69,67.69,67.65,67.68,8600.0,53.3582,53.3582,53.3266,53.3503,8600.0
2012-01-27 12:50:00,67.66,67.66,67.6,67.62,5200.0,53.3345,53.3345,53.2872,53.303,5200.0
2012-01-27 12:55:00,67.62,67.67,67.55,67.59,57300.0,53.303,53.3424,53.2478,53.2793,57300.0
2012-01-27 13:00:00,67.58,67.65,67.57,67.65,50500.0,53.2714,53.3266,53.2636,53.3266,50500.0
2012-01-27 13:05:00,67.66,67.68,67.63,67.67,8000.0,53.3345,53.3503,53.3109,53.3424,8000.0
2012-01-27 13:10:00,67.68,67.68,67.63,67.64,21900.0,53.3503,53.3503,53.3109,53.3187,21900.0
2012-01-27 13:15:00,67.66,67.72,67.66,67.69,18100.0,53.3345,53.3818,53.3345,53.3582,18100.0
2012-01-27 13:20:00,67.7,67.71,67.65,67.65,11100.0,53.366,53.3739,53.3266,53.3266,11100.0
2012-01-27 13:25:00,67.66,67.7,67.66,67.68,11500.0,53.3345,53.366,53.3345,53.3503,11500.0
2012-01-27 13:30:00,67.69,67.72,67.67,67.71,11500.0,53.3582,53.3818,53.3424,53.3739,11500.0
2012-01-27 13:35:00,67.71,67.8,67.71,67.78,11700.0,53.3739,53.4449,53.3739,53.4291,11700.0
2012-01-27 13:40:00,67.78,67.81,67.77,67.78,10300.0,53.4291,53.4527,53.4212,53.4291,10300.0
2012-01-27 13:45:00,67.79,67.8,67.78,67.78,14400.0,53.437,53.4449,53.4291,53.4291,14400.0
2012-01-27 13:50:00,67.79,67.79,67.77,67.78,6500.0,53.437,53.437,53.4212,53.4291,6500.0
2012-01-27 13:55:00,67.78,67.79,67.75,67.79,14200.0,53.4291,53.437,53.4054,53.437,14200.0
2012-01-27 14:00:00,67.79,67.83,67.77,67.77,15500.0,53.437,53.4685,53.4212,53.4212,15500.0
2012-01-27 14:05:00,67.77,67.78,67.76,67.76,9300.0,53.4212,53.4291,53.4133,53.4133,9300.0
2012-01-27 14:10:00,67.76,67.78,67.74,67.74,11900.0,53.4133,53.4291,53.3976,53.3976,11900.0
2012-01-27 14:15:00,67.74,67.76,67.73,67.74,37200.0,53.3976,53.4133,53.3897,53.3976,37200.0
2012-01-27 14:20:00,67.74,67.76,67.73,67.73,20900.0,53.3976,53.4133,53.3897,53.3897,20900.0
2012-01-27 14:25:00,67.72,67.75,67.71,67.75,23700.0,53.3818,53.4054,53.3739,53.4054,23700.0
2012-01-27 14:30:00,67.74,67.78,67.73,67.77,10300.0,53.3976,53.4291,53.3897,53.4212,10300.0
2012-01-27 14:35:00,67.76,67.81,67.75,67.81,22000.0,53.4133,53.4527,53.4054,53.4527,22000.0
2012-01-27 14:40:00,67.81,67.81,67.77,67.8,86700.0,53.4527,53.4527,53.4212,53.4449,86700.0
2012-01-27 14:45:00,67.8,67.81,67.77,67.79,42000.0,53.4449,53.4527,53.4212,53.437,42000.0
2012-01-27 14:50:00,67.79,67.81,67.77,67.81,10800.0,53.437,53.4527,53.4212,53.4527,10800.0
2012-01-27 14:55:00,67.82,67.87,67.81,67.84,9100.0,53.4606,53.5,53.4527,53.4764,9100.0
2012-01-27 15:00:00,67.84,67.87,67.84,67.85,11800.0,53.4764,53.5,53.4764,53.4843,11800.0
2012-01-27 15:05:00,67.85,67.87,67.82,67.87,21400.0,53.4843,53.5,53.4606,53.5,21400.0
2012-01-27 15:10:00,67.86,67.9,67.85,67.9,15800.0,53.4922,53.5237,53.4843,53.5237,15800.0
2012-01-27 15:15:00,67.9,67.96,67.9,67.95,13300.0,53.5237,53.571,53.5237,53.5631,13300.0
2012-01-27 15:20:00,67.95,67.99,67.94,67.95,11600.0,53.5631,53.5946,53.5552,53.5631,11600.0
2012-01-27 15:25:00,67.95,68.0,67.95,67.97,6600.0,53.5631,53.6025,53.5631,53.5789,6600.0
2012-01-27 15:30:00,67.97,67.97,67.91,67.91,18500.0,53.5789,53.5789,53.5316,53.5316,18500.0
2012-01-27 15:35:00,67.91,67.95,67.91,67.95,8400.0,53.5316,53.5631,53.5316,53.5631,8400.0
2012-01-27 15:40:00,67.95,67.95,67.92,67.95,12400.0,53.5631,53.5631,53.5395,53.5631,12400.0
2012-01-27 15:45:00,67.95,67.97,67.88,67.94,36100.0,53.5631,53.5789,53.5079,53.5552,36100.0
2012-01-27 15:50:00,67.91,67.92,67.88,67.91,14400.0,53.5316,53.5395,53.5079,53.5316,14400.0
2012-01-27 15:55:00,67.91,67.91,67.82,67.83,24400.0,53.5316,53.5316,53.4606,53.4685,24400.0
2012-01-30 09:30:00,67.27,67.29,67.09,67.14,101600.0,53.0271,53.0428,52.8852,52.9246,101600.0
2012-01-30 09:35:00,67.12,67.17,67.08,67.14,14800.0,52.9088,52.9483,52.8773,52.9246,14800.0
2012-01-30 09:40:00,67.14,67.25,67.13,67.23,36300.0,52.9246,53.0113,52.9167,52.9955,36300.0
2012-01-30 09:45:00,67.23,67.24,67.09,67.09,56000.0,52.9955,53.0034,52.8852,52.8852,56000.0
2012-01-30 09:50:00,67.08,67.1,67.03,67.08,26700.0,52.8773,52.8931,52.8379,52.8773,26700.0
2012-01-30 09:55:00,67.09,67.18,67.07,67.15,11600.0,52.8852,52.9561,52.8694,52.9325,11600.0
2012-01-30 10:00:00,67.13,67.16,67.1,67.13,18900.0,52.9167,52.9404,52.8931,52.9167,18900.0
2012-01-30 10:05:00,67.14,67.14,67.0,67.06,42800.0,52.9246,52.9246,52.8142,52.8615,42800.0
2012-01-30 10:10:00,67.03,67.04,66.95,66.98,18800.0,52.8379,52.8458,52.7748,52.7985,18800.0
2012-01-30 10:15:00,66.98,67.08,66.98,67.06,16800.0,52.7985,52.8773,52.7985,52.8615,16800.0
2012-01-30 10:20:00,67.05,67.11,67.04,67.11,28400.0,52.8537,52.901,52.8458,52.901,28400.0
2012-01-30 10:25:00,67.09,67.09,67.04,67.04,14600.0,52.8852,52.8852,52.8458,52.8458,14600.0
2012-01-30 10:30:00,67.03,67.12,67.03,67.12,7700.0,52.8379,52.9088,52.8379,52.9088,7700.0
2012-01-30 10:35:00,67.11,67.15,67.11,67.12,29400.0,52.901,52.9325,52.901,52.9088,29400.0
2012-01-30 10:40:00,67.12,67.15,67.11,67.15,10000.0,52.9088,52.9325,52.901,52.9325,10000.0
2012-01-30 10:45:00,67.16,67.25,67.15,67.23,13700.0,52.9404,53.0113,52.9325,52.9955,13700.0
2012-01-30 10:50:00,67.23,67.27,67.21,67.21,17000.0,52.9955,53.0271,52.9798,52.9798,17000.0
2012-01-30 10:55:00,67.21,67.22,67.2,67.22,5900.0,52.9798,52.9877,52.9719,52.9877,5900.0
2012-01-30 11:00:00,67.23,67.34,67.23,67.33,11500.0,52.9955,53.0823,52.9955,53.0744,11500.0
2012-01-30 11:05:00,67.32,67.34,67.32,67.33,5800.0,53.0665,53.0823,53.0665,53.0744,5800.0
2012-01-30 11:10:00,67.33,67.34,67.26,67.26,12600.0,53.0744,53.0823,53.0192,53.0192,12600.0
2012-01-30 11:15:00,67.27,67.32,67.26,67.32,10500.0,53.0271,53.0665,53.0192,53.0665,10500.0
2012-01-30 11:20:00,67.34,67.36,67.34,67.35,7000.0,53.0823,53.098,53.0823,53.0901,7000.0
2012-01-30 11:25:00,67.34,67.38,67.34,67.34,4300.0,53.0823,53.1138,53.0823,53.0823,4300.0
2012-01-30 11:30:00,67.34,67.35,67.33,67.34,4800.0,53.0823,53.0901,53.0744,53.0823,4800.0
2012-01-30 11:35:00,67.34,67.41,67.34,67.38,11000.0,53.0823,53.1374,53.0823,53.1138,11000.0
2012-01-30 11:40:00,67.39,67.39,67.34,67.34,17600.0,53.1217,53.1217,53.0823,53.0823,17600.0
2012-01-30 11:45:00,67.32,67.34,67.3,67.32,4100.0,53.0665,53.0823,53.0507,53.0665,4100.0
2012-01-30 11:50:00,67.33,67.35,67.31,67.33,4200.0,53.0744,53.0901,53.0586,53.0744,4200.0
2012-01-30 11:55:00,67.33,67.33,67.29,67.33,20000.0,53.0744,53.0744,53.0428,53.0744,20000.0
2012-01-30 12:00:00,67.33,67.35,67.33,67.33,3500.0,53.0744,53.0901,53.0744,53.0744,3500.0
2012-01-30 12:05:00,67.34,67.37,67.34,67.36,6500.0,53.0823,53.1059,53.0823,53.098,6500.0
2012-01-30 12:10:00,67.36,67.39,67.35,67.35,5400.0,53.098,53.1217,53.0901,53.0901,5400.0
2012-01-30 12:15:00,67.37,67.39,67.37,67.37,6500.0,53.1059,53.1217,53.1059,53.1059,6500.0
2012-01-30 12:20:00,67.37,67.4,67.34,67.39,8000.0,53.1059,53.1296,53.0823,53.1217,8000.0
2012-01-30 12:25:00,67.4,67.4,67.38,67.38,6100.0,53.1296,53.1296,53.1138,53.1138,6100.0
2012-01-30 12:30:00,67.38,67.39,67.38,67.38,5500.0,53.1138,53.1217,53.1138,53.1138,5500.0
2012-01-30 12:35:00,67.37,67.37,67.34,67.34,13300.0,53.1059,53.1059,53.0823,53.0823,13300.0
2012-01-30 12:40:00,67.35,67.37,67.32,67.32,18000.0,53.0901,53.1059,53.0665,53.0665,18000.0
2012-01-30 12:45:00,67.32,67.32,67.29,67.3,7800.0,53.0665,53.0665,53.0428,53.0507,7800.0
2012-01-30 12:50:00,67.31,67.31,67.3,67.31,7900.0,53.0586,53.0586,53.0507,53.0586,7900.0
2012-01-30 12:55:00,67.3,67.35,67.3,67.34,3900.0,53.0507,53.0901,53.0507,53.0823,3900.0
2012-01-30 13:00:00,67.34,67.35,67.31,67.34,13500.0,53.0823,53.0901,53.0586,53.0823,13500.0
2012-01-30 13:05:00,67.34,67.34,67.29,67.29,6100.0,53.0823,53.0823,53.0428,53.0428,6100.0
2012-01-30 13:10:00,67.28,67.3,67.25,67.3,18700.0,53.035,53.0507,53.0113,53.0507,18700.0
2012-01-30 13:15:00,67.29,67.31,67.27,67.3,10200.0,53.0428,53.0586,53.0271,53.0507,10200.0
2012-01-30 13:20:00,67.31,67.38,67.3,67.38,8300.0,53.0586,53.1138,53.0507,53.1138,8300.0
2012-01-30 13:25:00,67.37,67.38,67.35,67.38,9000.0,53.1059,53.1138,53.0901,53.1138,9000.0
2012-01-30 13:30:00,67.38,67.4,67.37,67.39,29700.0,53.1138,53.1296,53.1059,53.1217,29700.0
2012-01-30 13:35:00,67.4,67.47,67.4,67.47,299600.0,53.1296,53.1847,53.1296,53.1847,299600.0
2012-01-30 13:40:00,67.47,67.51,67.47,67.5,20700.0,53.1847,53.2163,53.1847,53.2084,20700.0
2012-01-30 13:45:00,67.51,67.57,67.51,67.54,14600.0,53.2163,53.2636,53.2163,53.2399,14600.0
2012-01-30 13:50:00,67.55,67.55,67.5,67.51,9400.0,53.2478,53.2478,53.2084,53.2163,9400.0
2012-01-30 13:55:00,67.52,67.55,67.5,67.53,40700.0,53.2241,53.2478,53.2084,53.232,40700.0
2012-01-30 14:00:00,67.53,67.54,67.5,67.5,51200.0,53.232,53.2399,53.2084,53.2084,51200.0
2012-01-30 14:05:00,67.5,67.56,67.49,67.55,14000.0,53.2084,53.2557,53.2005,53.2478,14000.0
2012-01-30 14:10:00,67.55,67.64,67.55,67.6,15400.0,53.2478,53.3187,53.2478,53.2872,15400.0
2012-01-30 14:15:00,67.6,67.64,67.6,67.62,9600.0,53.2872,53.3187,53.2872,53.303,9600.0
2012-01-30 14:20:00,67.62,67.63,67.59,67.59,24700.0,53.303,53.3109,53.2793,53.2793,24700.0
2012-01-30 14:25:00,67.6,67.61,67.58,67.61,12000.0,53.2872,53.2951,53.2714,53.2951,12000.0
2012-01-30 14:30:00,67.6,67.61,67.59,67.61,10800.0,53.2872,53.2951,53.2793,53.2951,10800.0
2012-01-30 14:35:00,67.61,67.62,67.6,67.61,4300.0,53.2951,53.303,53.2872,53.2951,4300.0
2012-01-30 14:40:00,67.61,67.65,67.61,67.65,7100.0,53.2951,53.3266,53.2951,53.3266,7100.0
2012-01-30 14:45:00,67.65,67.68,67.57,67.58,12300.0,53.3266,53.3503,53.2636,53.2714,12300.0
2012-01-30 14:50:00,67.58,67.61,67.54,67.55,7500.0,53.2714,53.2951,53.2399,53.2478,7500.0
2012-01-30 14:55:00,67.55,67.59,67.54,67.57,8400.0,53.2478,53.2793,53.2399,53.2636,8400.0
2012-01-30 15:00:00,67.55,67.56,67.5,67.5,19500.0,53.2478,53.2557,53.2084,53.2084,19500.0
2012-01-30 15:05:00,67.51,67.56,67.51,67.54,60500.0,53.2163,53.2557,53.2163,53.2399,60500.0
2012-01-30 15:10:00,67.54,67.61,67.54,67.59,21900.0,53.2399,53.2951,53.2399,53.2793,21900.0
2012-01-30 15:15:00,67.58,67.61,67.58,67.59,19100.0,53.2714,53.2951,53.2714,53.2793,19100.0
2012-01-30 15:20:00,67.59,67.6,67.56,67.6,39900.0,53.2793,53.2872,53.2557,53.2872,39900.0
2012-01-30 15:25:00,67.6,67.61,67.58,67.61,8300.0,53.2872,53.2951,53.2714,53.2951,8300.0
2012-01-30 15:30:00,67.61,67.63,67.55,67.55,15400.0,53.2951,53.3109,53.2478,53.2478,15400.0
2012-01-30 15:35:00,67.55,67.55,67.46,67.49,36000.0,53.2478,53.2478,53.1769,53.2005,36000.0
2012-01-30 15:40:00,67.51,67.52,67.46,67.49,13700.0,53.2163,53.2241,53.1769,53.2005,13700.0
2012-01-30 15:45:00,67.49,67.57,67.47,67.57,29400.0,53.2005,53.2636,53.1847,53.2636,29400.0
2012-01-30 15:50:00,67.58,67.59,67.54,67.54,37800.0,53.2714,53.2793,53.2399,53.2399,37800.0
2012-01-30 15:55:00,67.55,67.59,67.53,67.59,61900.0,53.2478,53.2793,53.232,53.2793,61900.0
2012-01-31 09:30:00,68.0,68.0,67.92,67.98,44900.0,53.6025,53.6025,53.5395,53.5868,44900.0
2012-01-31 09:35:00,67.98,68.04,67.97,68.02,33500.0,53.5868,53.634,53.5789,53.6183,33500.0
2012-01-31 09:40:00,68.04,68.04,67.86,67.86,65500.0,53.634,53.634,53.4922,53.4922,65500.0
2012-01-31 09:45:00,67.83,67.87,67.79,67.79,11700.0,53.4685,53.5,53.437,53.437,11700.0
2012-01-31 09:50:00,67.79,67.82,67.75,67.76,12100.0,53.437,53.4606,53.4054,53.4133,12100.0
2012-01-31 09:55:00,67.75,67.89,67.75,67.8,15300.0,53.4054,53.5158,53.4054,53.4449,15300.0
2012-01-31 10:00:00,67.85,67.89,67.62,67.64,115500.0,53.4843,53.5158,53.303,53.3187,115500.0
2012-01-31 10:05:00,67.63,67.63,67.48,67.52,103900.0,53.3109,53.3109,53.1926,53.2241,103900.0
2012-01-31 10:10:00,67.52,67.61,67.51,67.6,17100.0,53.2241,53.2951,53.2163,53.2872,17100.0
2012-01-31 10:15:00,67.6,67.64,67.56,67.58,47800.0,53.2872,53.3187,53.2557,53.2714,47800.0
2012-01-31 10:20:00,67.59,67.67,67.59,67.67,20100.0,53.2793,53.3424,53.2793,53.3424,20100.0
2012-01-31 10:25:00,67.7,67.72,67.65,67.66,28500.0,53.366,53.3818,53.3266,53.3345,28500.0
2012-01-31 10:30:00,67.65,67.68,67.62,67.64,27500.0,53.3266,53.3503,53.303,53.3187,27500.0
2012-01-31 10:35:00,67.66,67.66,67.45,67.48,33800.0,53.3345,53.3345,53.169,53.1926,33800.0
2012-01-31 10:40:00,67.47,67.54,67.44,67.52,11500.0,53.1847,53.2399,53.1611,53.2241,11500.0
2012-01-31 10:45:00,67.51,67.51,67.4,67.45,14000.0,53.2163,53.2163,53.1296,53.169,14000.0
2012-01-31 10:50:00,67.4,67.41,67.33,67.35,9000.0,53.1296,53.1374,53.0744,53.0901,9000.0
2012-01-31 10:55:00,67.4,67.41,67.35,67.4,12700.0,53.1296,53.1374,53.0901,53.1296,12700.0
2012-01-31 11:00:00,67.41,67.44,67.41,67.42,50800.0,53.1374,53.1611,53.1374,53.1453,50800.0
2012-01-31 11:05:00,67.43,67.44,67.36,67.37,26900.0,53.1532,53.1611,53.098,53.1059,26900.0
2012-01-31 11:10:00,67.37,67.37,67.27,67.27,8900.0,53.1059,53.1059,53.0271,53.0271,8900.0
2012-01-31 11:15:00,67.28,67.35,67.28,67.33,11200.0,53.035,53.0901,53.035,53.0744,11200.0
2012-01-31 11:20:00,67.33,67.37,67.31,67.37,12300.0,53.0744,53.1059,53.0586,53.1059,12300.0
2012-01-31 11:25:00,67.38,67.39,67.33,67.35,9300.0,53.1138,53.1217,53.0744,53.0901,9300.0
2012-01-31 11:30:00,67.35,67.36,67.29,67.3,41500.0,53.0901,53.098,53.0428,53.0507,41500.0
2012-01-31 11:35:00,67.31,67.38,67.3,67.38,23100.0,53.0586,53.1138,53.0507,53.1138,23100.0
2012-01-31 11:40:00,67.37,67.4,67.36,67.39,13600.0,53.1059,53.1296,53.098,53.1217,13600.0
2012-01-31 11:45:00,67.4,67.41,67.3,67.32,31000.0,53.1296,53.1374,53.0507,53.0665,31000.0
2012-01-31 11:50:00,67.33,67.36,67.27,67.28,13200.0,53.0744,53.098,53.0271,53.035,13200.0
2012-01-31 11:55:00,67.29,67.36,67.28,67.36,18000.0,53.0428,53.098,53.035,53.098,18000.0
2012-01-31 12:00:00,67.35,67.38,67.34,67.38,16900.0,53.0901,53.1138,53.0823,53.1138,16900.0
2012-01-31 12:05:00,67.38,67.38,67.34,67.36,5000.0,53.1138,53.1138,53.0823,53.098,5000.0
2012-01-31 12:10:00,67.36,67.39,67.35,67.35,7700.0,53.098,53.1217,53.0901,53.0901,7700.0
2012-01-31 12:15:00,67.36,67.44,67.35,67.43,7400.0,53.098,53.1611,53.0901,53.1532,7400.0
2012-01-31 12:20:00,67.44,67.44,67.39,67.39,8400.0,53.1611,53.1611,53.1217,53.1217,8400.0
2012-01-31 12:25:00,67.4,67.44,67.4,67.43,5600.0,53.1296,53.1611,53.1296,53.1532,5600.0
2012-01-31 12:30:00,67.43,67.48,67.42,67.48,19200.0,53.1532,53.1926,53.1453,53.1926,19200.0
2012-01-31 12:35:00,67.47,67.5,67.46,67.47,11800.0,53.1847,53.2084,53.1769,53.1847,11800.0
2012-01-31 12:40:00,67.46,67.47,67.42,67.42,7900.0,53.1769,53.1847,53.1453,53.1453,7900.0
2012-01-31 12:45:00,67.43,67.45,67.42,67.45,14100.0,53.1532,53.169,53.1453,53.169,14100.0
2012-01-31 12:50:00,67.43,67.47,67.43,67.46,13800.0,53.1532,53.1847,53.1532,53.1769,13800.0
2012-01-31 12:55:00,67.47,67.47,67.44,67.44,23200.0,53.1847,53.1847,53.1611,53.1611,23200.0
2012-01-31 13:00:00,67.44,67.5,67.44,67.49,26600.0,53.1611,53.2084,53.1611,53.2005,26600.0
2012-01-31 13:05:00,67.49,67.51,67.49,67.51,6600.0,53.2005,53.2163,53.2005,53.2163,6600.0
2012-01-31 13:10:00,67.52,67.55,67.52,67.52,25200.0,53.2241,53.2478,53.2241,53.2241,25200.0
2012-01-31 13:15:00,67.53,67.55,67.52,67.55,17200.0,53.232,53.2478,53.2241,53.2478,17200.0
2012-01-31 13:20:00,67.55,67.57,67.55,67.57,8600.0,53.2478,53.2636,53.2478,53.2636,8600.0
2012-01-31 13:25:00,67.56,67.57,67.55,67.57,26500.0,53.2557,53.2636,53.2478,53.2636,26500.0
2012-01-31 13:30:00,67.57,67.58,67.5,67.51,29300.0,53.2636,53.2714,53.2084,53.2163,29300.0
2012-01-31 13:35:00,67.51,67.52,67.47,67.47,14800.0,53.2163,53.2241,53.1847,53.1847,14800.0
2012-01-31 13:40:00,67.47,67.47,67.45,67.47,11100.0,53.1847,53.1847,53.169,53.1847,11100.0
2012-01-31 13:45:00,67.46,67.48,67.43,67.43,12700.0,53.1769,53.1926,53.1532,53.1532,12700.0
2012-01-31 13:50:00,67.42,67.42,67.38,67.41,15600.0,53.1453,53.1453,53.1138,53.1374,15600.0
2012-01-31 13:55:00,67.41,67.43,67.41,67.42,17600.0,53.1374,53.1532,53.1374,53.1453,17600.0
2012-01-31 14:00:00,67.42,67.44,67.39,67.4,20600.0,53.1453,53.1611,53.1217,53.1296,20600.0
2012-01-31 14:05:00,67.41,67.41,67.4,67.4,12100.0,53.1374,53.1374,53.1296,53.1296,12100.0
2012-01-31 14:10:00,67.4,67.53,67.39,67.51,20000.0,53.1296,53.232,53.1217,53.2163,20000.0
2012-01-31 14:15:00,67.5,67.55,67.49,67.55,20800.0,53.2084,53.2478,53.2005,53.2478,20800.0
2012-01-31 14:20:00,67.56,67.62,67.56,67.59,23500.0,53.2557,53.303,53.2557,53.2793,23500.0
2012-01-31 14:25:00,67.57,67.6,67.57,67.6,16000.0,53.2636,53.2872,53.2636,53.2872,16000.0
2012-01-31 14:30:00,67.61,67.62,67.56,67.58,78300.0,53.2951,53.303,53.2557,53.2714,78300.0
2012-01-31 14:35:00,67.57,67.57,67.54,67.56,10400.0,53.2636,53.2636,53.2399,53.2557,10400.0
2012-01-31 14:40:00,67.57,67.58,67.54,67.54,23900.0,53.2636,53.2714,53.2399,53.2399,23900.0
2012-01-31 14:45:00,67.52,67.53,67.51,67.52,14400.0,53.2241,53.232,53.2163,53.2241,14400.0
2012-01-31 14:50:00,67.53,67.58,67.53,67.58,16500.0,53.232,53.2714,53.232,53.2714,16500.0
2012-01-31 14:55:00,67.58,67.61,67.57,67.59,20400.0,53.2714,53.2951,53.2636,53.2793,20400.0
2012-01-31 15:00:00,67.59,67.6,67.52,67.53,16500.0,53.2793,53.2872,53.2241,53.232,16500.0
2012-01-31 15:05:00,67.53,67.61,67.53,67.61,29500.0,53.232,53.2951,53.232,53.2951,29500.0
2012-01-31 15:10:00,67.61,67.62,67.55,67.61,29800.0,53.2951,53.303,53.2478,53.2951,29800.0
2012-01-31 15:15:00,67.61,67.67,67.61,67.63,25400.0,53.2951,53.3424,53.2951,53.3109,25400.0
2012-01-31 15:20:00,67.63,67.65,67.55,67.59,31900.0,53.3109,53.3266,53.2478,53.2793,31900.0
2012-01-31 15:25:00,67.59,67.63,67.59,67.63,38700.0,53.2793,53.3109,53.2793,53.3109,38700.0
2012-01-31 15:30:00,67.63,67.66,67.56,67.57,65500.0,53.3109,53.3345,53.2557,53.2636,65500.0
2012-01-31 15:35:00,67.57,67.59,67.53,67.55,51400.0,53.2636,53.2793,53.232,53.2478,51400.0
2012-01-31 15:40:00,67.57,67.62,67.57,67.57,26700.0,53.2636,53.303,53.2636,53.2636,26700.0
2012-01-31 15:45:00,67.58,67.62,67.57,67.58,126100.0,53.2714,53.303,53.2636,53.2714,126100.0
2012-01-31 15:50:00,67.57,67.58,67.53,67.53,52500.0,53.2636,53.2714,53.232,53.232,52500.0
2012-01-31 15:55:00,67.53,67.65,67.53,67.56,155400.0,53.232,53.3266,53.232,53.2557,155400.0
2012-02-01 09:30:00,68.11,68.17,68.11,68.15,108200.0,53.6892,53.7365,53.6892,53.7208,108200.0
2012-02-01 09:35:00,68.13,68.22,68.13,68.14,40600.0,53.705,53.7759,53.705,53.7129,40600.0
2012-02-01 09:40:00,68.15,68.15,68.03,68.08,28500.0,53.7208,53.7208,53.6262,53.6656,28500.0
2012-02-01 09:45:00,68.07,68.11,68.06,68.09,34000.0,53.6577,53.6892,53.6498,53.6735,34000.0
2012-02-01 09:50:00,68.1,68.16,68.05,68.05,30300.0,53.6813,53.7286,53.6419,53.6419,30300.0
2012-02-01 09:55:00,68.06,68.14,68.06,68.1,14600.0,53.6498,53.7129,53.6498,53.6813,14600.0
2012-02-01 10:00:00,68.1,68.2,68.03,68.16,43700.0,53.6813,53.7602,53.6262,53.7286,43700.0
2012-02-01 10:05:00,68.17,68.3,68.17,68.3,56600.0,53.7365,53.839,53.7365,53.839,56600.0
2012-02-01 10:10:00,68.31,68.35,68.27,68.34,49400.0,53.8469,53.8784,53.8154,53.8705,49400.0
2012-02-01 10:15:00,68.36,68.36,68.3,68.32,31200.0,53.8863,53.8863,53.839,53.8548,31200.0
2012-02-01 10:20:00,68.31,68.38,68.3,68.37,21200.0,53.8469,53.9021,53.839,53.8942,21200.0
2012-02-01 10:25:00,68.36,68.39,68.34,68.35,16800.0,53.8863,53.9099,53.8705,53.8784,16800.0
2012-02-01 10:30:00,68.33,68.34,68.3,68.3,12000.0,53.8626,53.8705,53.839,53.839,12000.0
2012-02-01 10:35:00,68.3,68.33,68.29,68.32,20700.0,53.839,53.8626,53.8311,53.8548,20700.0
2012-02-01 10:40:00,68.32,68.36,68.29,68.33,14900.0,53.8548,53.8863,53.8311,53.8626,14900.0
2012-02-01 10:45:00,68.35,68.38,68.3,68.35,26100.0,53.8784,53.9021,53.839,53.8784,26100.0
2012-02-01 10:50:00,68.36,68.38,68.34,68.34,32700.0,53.8863,53.9021,53.8705,53.8705,32700.0
2012-02-01 10:55:00,68.34,68.39,68.33,68.39,15000.0,53.8705,53.9099,53.8626,53.9099,15000.0
2012-02-01 11:00:00,68.4,68.41,68.37,68.38,43800.0,53.9178,53.9257,53.8942,53.9021,43800.0
2012-02-01 11:05:00,68.38,68.42,68.36,68.41,33700.0,53.9021,53.9336,53.8863,53.9257,33700.0
2012-02-01 11:10:00,68.41,68.41,68.36,68.39,21800.0,53.9257,53.9257,53.8863,53.9099,21800.0
2012-02-01 11:15:00,68.39,68.39,68.3,68.33,11300.0,53.9099,53.9099,53.839,53.8626,11300.0
2012-02-01 11:20:00,68.33,68.35,68.32,68.33,8800.0,53.8626,53.8784,53.8548,53.8626,8800.0
2012-02-01 11:25:00,68.33,68.37,68.33,68.37,11700.0,53.8626,53.8942,53.8626,53.8942,11700.0
2012-02-01 11:30:00,68.37,68.4,68.36,68.4,10700.0,53.8942,53.9178,53.8863,53.9178,10700.0
2012-02-01 11:35:00,68.4,68.45,68.4,68.43,11700.0,53.9178,53.9572,53.9178,53.9415,11700.0
2012-02-01 11:40:00,68.41,68.41,68.38,68.4,16500.0,53.9257,53.9257,53.9021,53.9178,16500.0
2012-02-01 11:45:00,68.39,68.46,68.34,68.4,18500.0,53.9099,53.9651,53.8705,53.9178,18500.0
2012-02-01 11:50:00,68.4,68.43,68.39,68.41,18800.0,53.9178,53.9415,53.9099,53.9257,18800.0
2012-02-01 11:55:00,68.42,68.43,68.39,68.39,32800.0,53.9336,53.9415,53.9099,53.9099,32800.0
2012-02-01 12:00:00,68.39,68.43,68.38,68.42,8100.0,53.9099,53.9415,53.9021,53.9336,8100.0
2012-02-01 12:05:00,68.42,68.44,68.4,68.43,9600.0,53.9336,53.9494,53.9178,53.9415,9600.0
2012-02-01 12:10:00,68.42,68.42,68.4,68.41,23400.0,53.9336,53.9336,53.9178,53.9257,23400.0
2012-02-01 12:15:00,68.41,68.48,68.41,68.48,11200.0,53.9257,53.9809,53.9257,53.9809,11200.0
2012-02-01 12:20:00,68.47,68.53,68.47,68.51,18700.0,53.973,54.0203,53.973,54.0045,18700.0
2012-02-01 12:25:00,68.51,68.53,68.48,68.5,16300.0,54.0045,54.0203,53.9809,53.9967,16300.0
2012-02-01 12:30:00,68.5,68.53,68.49,68.52,11300.0,53.9967,54.0203,53.9888,54.0124,11300.0
2012-02-01 12:35:00,68.52,68.54,68.51,68.52,6400.0,54.0124,54.0282,54.0045,54.0124,6400.0
2012-02-01 12:40:00,68.52,68.52,68.47,68.49,9700.0,54.0124,54.0124,53.973,53.9888,9700.0
2012-02-01 12:45:00,68.49,68.5,68.48,68.48,13900.0,53.9888,53.9967,53.9809,53.9809,13900.0
2012-02-01 12:50:00,68.48,68.5,68.47,68.5,18100.0,53.9809,53.9967,53.973,53.9967,18100.0
2012-02-01 12:55:00,68.5,68.53,68.49,68.5,136500.0,53.9967,54.0203,53.9888,53.9967,136500.0
2012-02-01 13:00:00,68.5,68.54,68.5,68.54,118300.0,53.9967,54.0282,53.9967,54.0282,118300.0
2012-02-01 13:05:00,68.54,68.55,68.53,68.53,36100.0,54.0282,54.0361,54.0203,54.0203,36100.0
2012-02-01 13:10:00,68.54,68.58,68.53,68.57,31700.0,54.0282,54.0597,54.0203,54.0518,31700.0
2012-02-01 13:15:00,68.56,68.58,68.55,68.58,15800.0,54.044,54.0597,54.0361,54.0597,15800.0
2012-02-01 13:20:00,68.59,68.61,68.59,68.61,9700.0,54.0676,54.0834,54.0676,54.0834,9700.0
2012-02-01 13:25:00,68.59,68.59,68.55,68.56,9000.0,54.0676,54.0676,54.0361,54.044,9000.0
2012-02-01 13:30:00,68.55,68.57,68.54,68.56,9300.0,54.0361,54.0518,54.0282,54.044,9300.0
2012-02-01 13:35:00,68.57,68.62,68.56,68.61,36900.0,54.0518,54.0912,54.044,54.0834,36900.0
2012-02-01 13:40:00,68.61,68.61,68.49,68.5,15500.0,54.0834,54.0834,53.9888,53.9967,15500.0
2012-02-01 13:45:00,68.5,68.55,68.5,68.52,11000.0,53.9967,54.0361,53.9967,54.0124,11000.0
2012-02-01 13:50:00,68.52,68.52,68.48,68.51,25100.0,54.0124,54.0124,53.9809,54.0045,25100.0
2012-02-01 13:55:00,68.51,68.51,68.47,68.49,7600.0,54.0045,54.0045,53.973,53.9888,7600.0
2012-02-01 14:00:00,68.49,68.5,68.48,68.48,30500.0,53.9888,53.9967,53.9809,53.9809,30500.0
2012-02-01 14:05:00,68.49,68.49,68.44,68.44,8500.0,53.9888,53.9888,53.9494,53.9494,8500.0
2012-02-01 14:10:00,68.47,68.49,68.46,68.49,15000.0,53.973,53.9888,53.9651,53.9888,15000.0
2012-02-01 14:15:00,68.49,68.52,68.49,68.49,32800.0,53.9888,54.0124,53.9888,53.9888,32800.0
2012-02-01 14:20:00,68.5,68.51,68.5,68.51,11200.0,53.9967,54.0045,53.9967,54.0045,11200.0
2012-02-01 14:25:00,68.5,68.52,68.47,68.52,41500.0,53.9967,54.0124,53.973,54.0124,41500.0
2012-02-01 14:30:00,68.52,68.52,68.46,68.48,8100.0,54.0124,54.0124,53.9651,53.9809,8100.0
2012-02-01 14:35:00,68.47,68.52,68.47,68.5,14800.0,53.973,54.0124,53.973,53.9967,14800.0
2012-02-01 14:40:00,68.51,68.51,68.45,68.48,6700.0,54.0045,54.0045,53.9572,53.9809,6700.0
2012-02-01 14:45:00,68.47,68.47,68.41,68.42,12400.0,53.973,53.973,53.9257,53.9336,12400.0
2012-02-01 14:50:00,68.42,68.49,68.41,68.49,18900.0,53.9336,53.9888,53.9257,53.9888,18900.0
2012-02-01 14:55:00,68.49,68.49,68.47,68.47,13300.0,53.9888,53.9888,53.973,53.973,13300.0
2012-02-01 15:00:00,68.48,68.51,68.48,68.5,14200.0,53.9809,54.0045,53.9809,53.9967,14200.0
2012-02-01 15:05:00,68.5,68.52,68.47,68.52,11500.0,53.9967,54.0124,53.973,54.0124,11500.0
2012-02-01 15:10:00,68.51,68.55,68.48,68.49,21200.0,54.0045,54.0361,53.9809,53.9888,21200.0
2012-02-01 15:15:00,68.48,68.48,68.45,68.47,15900.0,53.9809,53.9809,53.9572,53.973,15900.0
2012-02-01 15:20:00,68.46,68.47,68.37,68.4,44800.0,53.9651,53.973,53.8942,53.9178,44800.0
2012-02-01 15:25:00,68.42,68.43,68.38,68.38,3500.0,53.9336,53.9415,53.9021,53.9021,3500.0
2012-02-01 15:30:00,68.38,68.39,68.34,68.37,20300.0,53.9021,53.9099,53.8705,53.8942,20300.0
2012-02-01 15:35:00,68.34,68.38,68.34,68.38,12900.0,53.8705,53.9021,53.8705,53.9021,12900.0
2012-02-01 15:40:00,68.38,68.43,68.37,68.38,17500.0,53.9021,53.9415,53.8942,53.9021,17500.0
2012-02-01 15:45:00,68.38,68.41,68.36,68.38,6200.0,53.9021,53.9257,53.8863,53.9021,6200.0
2012-02-01 15:50:00,68.37,68.42,68.3,68.31,43900.0,53.8942,53.9336,53.839,53.8469,43900.0
2012-02-01 15:55:00,68.32,68.37,68.26,68.33,53600.0,53.8548,53.8942,53.8075,53.8626,53600.0
2012-02-02 09:30:00,68.49,68.5,68.42,68.5,76000.0,53.9888,53.9967,53.9336,53.9967,76000.0
2012-02-02 09:35:00,68.5,68.5,68.41,68.42,34900.0,53.9967,53.9967,53.9257,53.9336,34900.0
2012-02-02 09:40:00,68.42,68.43,68.34,68.36,63600.0,53.9336,53.9415,53.8705,53.8863,63600.0
2012-02-02 09:45:00,68.35,68.37,68.31,68.35,111300.0,53.8784,53.8942,53.8469,53.8784,111300.0
2012-02-02 09:50:00,68.36,68.36,68.29,68.31,86100.0,53.8863,53.8863,53.8311,53.8469,86100.0
2012-02-02 09:55:00,68.32,68.4,68.32,68.39,146900.0,53.8548,53.9178,53.8548,53.9099,146900.0
2012-02-02 10:00:00,68.4,68.45,68.4,68.42,121400.0,53.9178,53.9572,53.9178,53.9336,121400.0
2012-02-02 10:05:00,68.42,68.5,68.39,68.5,144000.0,53.9336,53.9967,53.9099,53.9967,144000.0
2012-02-02 10:10:00,68.5,68.52,68.48,68.48,37300.0,53.9967,54.0124,53.9809,53.9809,37300.0
2012-02-02 10:15:00,68.49,68.54,68.49,68.52,58900.0,53.9888,54.0282,53.9888,54.0124,58900.0
2012-02-02 10:20:00,68.51,68.52,68.48,68.48,68500.0,54.0045,54.0124,53.9809,53.9809,68500.0
2012-02-02 10:25:00,68.49,68.5,68.45,68.46,59200.0,53.9888,53.9967,53.9572,53.9651,59200.0
2012-02-02 10:30:00,68.46,68.49,68.46,68.47,53800.0,53.9651,53.9888,53.9651,53.973,53800.0
2012-02-02 10:35:00,68.47,68.51,68.47,68.5,78700.0,53.973,54.0045,53.973,53.9967,78700.0
2012-02-02 10:40:00,68.5,68.56,68.5,68.52,60200.0,53.9967,54.044,53.9967,54.0124,60200.0
2012-02-02 10:45:00,68.53,68.58,68.53,68.58,54600.0,54.0203,54.0597,54.0203,54.0597,54600.0
2012-02-02 10:50:00,68.58,68.63,68.57,68.58,56000.0,54.0597,54.0991,54.0518,54.0597,56000.0
2012-02-02 10:55:00,68.58,68.61,68.55,68.56,44300.0,54.0597,54.0834,54.0361,54.044,44300.0
2012-02-02 11:00:00,68.56,68.61,68.56,68.59,109800.0,54.044,54.0834,54.044,54.0676,109800.0
2012-02-02 11:05:00,68.6,68.6,68.55,68.56,58400.0,54.0755,54.0755,54.0361,54.044,58400.0
2012-02-02 11:10:00,68.56,68.56,68.51,68.53,41300.0,54.044,54.044,54.0045,54.0203,41300.0
2012-02-02 11:15:00,68.52,68.52,68.48,68.49,51400.0,54.0124,54.0124,53.9809,53.9888,51400.0
2012-02-02 11:20:00,68.49,68.52,68.48,68.5,85100.0,53.9888,54.0124,53.9809,53.9967,85100.0
2012-02-02 11:25:00,68.5,68.53,68.49,68.5,38400.0,53.9967,54.0203,53.9888,53.9967,38400.0
2012-02-02 11:30:00,68.49,68.49,68.46,68.47,38300.0,53.9888,53.9888,53.9651,53.973,38300.0
2012-02-02 11:35:00,68.47,68.48,68.36,68.36,71300.0,53.973,53.9809,53.8863,53.8863,71300.0
2012-02-02 11:40:00,68.38,68.38,68.34,68.36,45100.0,53.9021,53.9021,53.8705,53.8863,45100.0
2012-02-02 11:45:00,68.36,68.4,68.35,68.39,49600.0,53.8863,53.9178,53.8784,53.9099,49600.0
2012-02-02 11:50:00,68.4,68.43,68.39,68.39,36000.0,53.9178,53.9415,53.9099,53.9099,36000.0
2012-02-02 11:55:00,68.39,68.39,68.38,68.39,30900.0,53.9099,53.9099,53.9021,53.9099,30900.0
2012-02-02 12:00:00,68.4,68.43,68.4,68.42,52000.0,53.9178,53.9415,53.9178,53.9336,52000.0
2012-02-02 12:05:00,68.41,68.41,68.38,68.39,38500.0,53.9257,53.9257,53.9021,53.9099,38500.0
2012-02-02 12:10:00,68.38,68.38,68.32,68.32,33300.0,53.9021,53.9021,53.8548,53.8548,33300.0
2012-02-02 12:15:00,68.32,68.32,68.28,68.3,70800.0,53.8548,53.8548,53.8232,53.839,70800.0
2012-02-02 12:20:00,68.3,68.35,68.29,68.32,51200.0,53.839,53.8784,53.8311,53.8548,51200.0
2012-02-02 12:25:00,68.32,68.35,68.32,68.35,15300.0,53.8548,53.8784,53.8548,53.8784,15300.0
2012-02-02 12:30:00,68.34,68.34,68.3,68.3,29700.0,53.8705,53.8705,53.839,53.839,29700.0
2012-02-02 12:35:00,68.3,68.3,68.21,68.22,30900.0,53.839,53.839,53.7681,53.7759,30900.0
2012-02-02 12:40:00,68.21,68.23,68.19,68.23,59600.0,53.7681,53.7838,53.7523,53.7838,59600.0
2012-02-02 12:45:00,68.23,68.29,68.23,68.27,97900.0,53.7838,53.8311,53.7838,53.8154,97900.0
2012-02-02 12:50:00,68.28,68.28,68.27,68.28,40100.0,53.8232,53.8232,53.8154,53.8232,40100.0
2012-02-02 12:55:00,68.28,68.35,68.27,68.35,120500.0,53.8232,53.8784,53.8154,53.8784,120500.0
2012-02-02 13:00:00,68.35,68.35,68.31,68.31,31500.0,53.8784,53.8784,53.8469,53.8469,31500.0
2012-02-02 13:05:00,68.3,68.34,68.3,68.33,141400.0,53.839,53.8705,53.839,53.8626,141400.0
2012-02-02 13:10:00,68.33,68.37,68.33,68.35,70000.0,53.8626,53.8942,53.8626,53.8784,70000.0
2012-02-02 13:15:00,68.35,68.36,68.34,68.36,84900.0,53.8784,53.8863,53.8705,53.8863,84900.0
2012-02-02 13:20:00,68.36,68.36,68.31,68.32,64900.0,53.8863,53.8863,53.8469,53.8548,64900.0
2012-02-02 13:25:00,68.32,68.32,68.3,68.3,65100.0,53.8548,53.8548,53.839,53.839,65100.0
2012-02-02 13:30:00,68.3,68.34,68.29,68.34,162900.0,53.839,53.8705,53.8311,53.8705,162900.0
2012-02-02 13:35:00,68.34,68.35,68.33,68.35,69200.0,53.8705,53.8784,53.8626,53.8784,69200.0
2012-02-02 13:40:00,68.35,68.37,68.35,68.36,68200.0,53.8784,53.8942,53.8784,53.8863,68200.0
2012-02-02 13:45:00,68.36,68.42,68.36,68.41,116300.0,53.8863,53.9336,53.8863,53.9257,116300.0
2012-02-02 13:50:00,68.41,68.41,68.39,68.4,36000.0,53.9257,53.9257,53.9099,53.9178,36000.0
2012-02-02 13:55:00,68.4,68.43,68.4,68.41,98500.0,53.9178,53.9415,53.9178,53.9257,98500.0
2012-02-02 14:00:00,68.41,68.41,68.39,68.4,39600.0,53.9257,53.9257,53.9099,53.9178,39600.0
2012-02-02 14:05:00,68.4,68.42,68.4,68.42,106800.0,53.9178,53.9336,53.9178,53.9336,106800.0
2012-02-02 14:10:00,68.42,68.42,68.4,68.41,74300.0,53.9336,53.9336,53.9178,53.9257,74300.0
2012-02-02 14:15:00,68.41,68.41,68.38,68.39,80300.0,53.9257,53.9257,53.9021,53.9099,80300.0
2012-02-02 14:20:00,68.39,68.42,68.38,68.42,123600.0,53.9099,53.9336,53.9021,53.9336,123600.0
2012-02-02 14:25:00,68.41,68.42,68.39,68.39,47300.0,53.9257,53.9336,53.9099,53.9099,47300.0
2012-02-02 14:30:00,68.4,68.43,68.39,68.43,125700.0,53.9178,53.9415,53.9099,53.9415,125700.0
2012-02-02 14:35:00,68.43,68.43,68.41,68.42,61400.0,53.9415,53.9415,53.9257,53.9336,61400.0
2012-02-02 14:40:00,68.41,68.42,68.37,68.38,106400.0,53.9257,53.9336,53.8942,53.9021,106400.0
2012-02-02 14:45:00,68.38,68.41,68.36,68.38,107900.0,53.9021,53.9257,53.8863,53.9021,107900.0
2012-02-02 14:50:00,68.38,68.39,68.34,68.36,92600.0,53.9021,53.9099,53.8705,53.8863,92600.0
2012-02-02 14:55:00,68.36,68.39,68.36,68.39,71700.0,53.8863,53.9099,53.8863,53.9099,71700.0
2012-02-02 15:00:00,68.39,68.41,68.38,68.41,156400.0,53.9099,53.9257,53.9021,53.9257,156400.0
2012-02-02 15:05:00,68.41,68.43,68.4,68.41,40700.0,53.9257,53.9415,53.9178,53.9257,40700.0
2012-02-02 15:10:00,68.41,68.41,68.4,68.41,79300.0,53.9257,53.9257,53.9178,53.9257,79300.0
2012-02-02 15:15:00,68.41,68.41,68.4,68.4,110100.0,53.9257,53.9257,53.9178,53.9178,110100.0
2012-02-02 15:20:00,68.4,68.41,68.39,68.4,101700.0,53.9178,53.9257,53.9099,53.9178,101700.0
2012-02-02 15:25:00,68.4,68.42,68.4,68.4,68200.0,53.9178,53.9336,53.9178,53.9178,68200.0
2012-02-02 15:30:00,68.41,68.42,68.4,68.41,107200.0,53.9257,53.9336,53.9178,53.9257,107200.0
2012-02-02 15:35:00,68.41,68.49,68.41,68.47,172700.0,53.9257,53.9888,53.9257,53.973,172700.0
2012-02-02 15:40:00,68.47,68.48,68.43,68.46,130300.0,53.973,53.9809,53.9415,53.9651,130300.0
2012-02-02 15:45:00,68.45,68.45,68.42,68.43,87400.0,53.9572,53.9572,53.9336,53.9415,87400.0
2012-02-02 15:50:00,68.42,68.42,68.39,68.4,142300.0,53.9336,53.9336,53.9099,53.9178,142300.0
2012-02-02 15:55:00,68.4,68.44,68.39,68.42,296700.0,53.9178,53.9494,53.9099,53.9336,296700.0
2012-02-03 09:30:00,69.19,69.19,69.08,69.12,190600.0,54.5406,54.5406,54.4539,54.4854,190600.0
2012-02-03 09:35:00,69.13,69.14,69.08,69.1,24400.0,54.4933,54.5011,54.4539,54.4696,24400.0
2012-02-03 09:40:00,69.1,69.14,69.06,69.09,25900.0,54.4696,54.5011,54.4381,54.4617,25900.0
2012-02-03 09:45:00,69.1,69.14,69.07,69.14,23000.0,54.4696,54.5011,54.446,54.5011,23000.0
2012-02-03 09:50:00,69.15,69.17,69.14,69.17,53500.0,54.509,54.5248,54.5011,54.5248,53500.0
2012-02-03 09:55:00,69.16,69.21,69.15,69.2,56200.0,54.5169,54.5563,54.509,54.5484,56200.0
2012-02-03 10:00:00,69.2,69.3,69.2,69.22,55500.0,54.5484,54.6273,54.5484,54.5642,55500.0
2012-02-03 10:05:00,69.22,69.34,69.21,69.34,42600.0,54.5642,54.6588,54.5563,54.6588,42600.0
2012-02-03 10:10:00,69.35,69.37,69.32,69.34,34800.0,54.6667,54.6825,54.643,54.6588,34800.0
2012-02-03 10:15:00,69.35,69.4,69.34,69.35,28100.0,54.6667,54.7061,54.6588,54.6667,28100.0
2012-02-03 10:20:00,69.35,69.39,69.34,69.34,23800.0,54.6667,54.6982,54.6588,54.6588,23800.0
2012-02-03 10:25:00,69.34,69.35,69.3,69.3,10400.0,54.6588,54.6667,54.6273,54.6273,10400.0
2012-02-03 10:30:00,69.31,69.33,69.31,69.32,11300.0,54.6352,54.6509,54.6352,54.643,11300.0
2012-02-03 10:35:00,69.32,69.39,69.32,69.38,29900.0,54.643,54.6982,54.643,54.6903,29900.0
2012-02-03 10:40:00,69.38,69.39,69.34,69.36,18000.0,54.6903,54.6982,54.6588,54.6746,18000.0
2012-02-03 10:45:00,69.36,69.36,69.34,69.36,25300.0,54.6746,54.6746,54.6588,54.6746,25300.0
2012-02-03 10:50:00,69.36,69.37,69.35,69.35,61100.0,54.6746,54.6825,54.6667,54.6667,61100.0
2012-02-03 10:55:00,69.35,69.37,69.33,69.33,19700.0,54.6667,54.6825,54.6509,54.6509,19700.0
2012-02-03 11:00:00,69.33,69.33,69.3,69.31,10400.0,54.6509,54.6509,54.6273,54.6352,10400.0
2012-02-03 11:05:00,69.3,69.31,69.28,69.31,15600.0,54.6273,54.6352,54.6115,54.6352,15600.0
2012-02-03 11:10:00,69.31,69.32,69.3,69.32,13300.0,54.6352,54.643,54.6273,54.643,13300.0
2012-02-03 11:15:00,69.33,69.35,69.33,69.33,13400.0,54.6509,54.6667,54.6509,54.6509,13400.0
2012-02-03 11:20:00,69.34,69.39,69.33,69.39,15800.0,54.6588,54.6982,54.6509,54.6982,15800.0
2012-02-03 11:25:00,69.4,69.41,69.39,69.4,13600.0,54.7061,54.714,54.6982,54.7061,13600.0
2012-02-03 11:30:00,69.4,69.42,69.38,69.4,10300.0,54.7061,54.7219,54.6903,54.7061,10300.0
2012-02-03 11:35:00,69.39,69.39,69.37,69.39,11300.0,54.6982,54.6982,54.6825,54.6982,11300.0
2012-02-03 11:40:00,69.39,69.39,69.36,69.38,8900.0,54.6982,54.6982,54.6746,54.6903,8900.0
2012-02-03 11:45:00,69.4,69.41,69.38,69.4,2800.0,54.7061,54.714,54.6903,54.7061,2800.0
2012-02-03 11:50:00,69.4,69.42,69.38,69.41,11700.0,54.7061,54.7219,54.6903,54.714,11700.0
2012-02-03 11:55:00,69.41,69.41,69.34,69.35,9900.0,54.714,54.714,54.6588,54.6667,9900.0
2012-02-03 12:00:00,69.34,69.39,69.31,69.39,33000.0,54.6588,54.6982,54.6352,54.6982,33000.0
2012-02-03 12:05:00,69.39,69.42,69.38,69.41,14200.0,54.6982,54.7219,54.6903,54.714,14200.0
2012-02-03 12:10:00,69.41,69.42,69.39,69.4,5100.0,54.714,54.7219,54.6982,54.7061,5100.0
2012-02-03 12:15:00,69.4,69.4,69.38,69.38,2800.0,54.7061,54.7061,54.6903,54.6903,2800.0
2012-02-03 12:20:00,69.37,69.4,69.36,69.4,14900.0,54.6825,54.7061,54.6746,54.7061,14900.0
2012-02-03 12:25:00,69.41,69.43,69.4,69.42,6300.0,54.714,54.7297,54.7061,54.7219,6300.0
2012-02-03 12:30:00,69.43,69.43,69.41,69.42,16700.0,54.7297,54.7297,54.714,54.7219,16700.0
2012-02-03 12:35:00,69.41,69.41,69.39,69.41,16800.0,54.714,54.714,54.6982,54.714,16800.0
2012-02-03 12:40:00,69.42,69.48,69.42,69.48,32000.0,54.7219,54.7692,54.7219,54.7692,32000.0
2012-02-03 12:45:00,69.48,69.5,69.46,69.46,22400.0,54.7692,54.7849,54.7534,54.7534,22400.0
2012-02-03 12:50:00,69.45,69.48,69.44,69.45,9400.0,54.7455,54.7692,54.7376,54.7455,9400.0
2012-02-03 12:55:00,69.45,69.46,69.42,69.44,13700.0,54.7455,54.7534,54.7219,54.7376,13700.0
2012-02-03 13:00:00,69.45,69.46,69.43,69.46,12200.0,54.7455,54.7534,54.7297,54.7534,12200.0
2012-02-03 13:05:00,69.45,69.46,69.42,69.45,15100.0,54.7455,54.7534,54.7219,54.7455,15100.0
2012-02-03 13:10:00,69.45,69.46,69.43,69.43,7600.0,54.7455,54.7534,54.7297,54.7297,7600.0
2012-02-03 13:15:00,69.44,69.45,69.41,69.41,9200.0,54.7376,54.7455,54.714,54.714,9200.0
2012-02-03 13:20:00,69.42,69.43,69.42,69.43,18600.0,54.7219,54.7297,54.7219,54.7297,18600.0
2012-02-03 13:25:00,69.43,69.44,69.42,69.43,7400.0,54.7297,54.7376,54.7219,54.7297,7400.0
2012-02-03 13:30:00,69.43,69.44,69.4,69.4,5700.0,54.7297,54.7376,54.7061,54.7061,5700.0
2012-02-03 13:35:00,69.4,69.43,69.39,69.4,61800.0,54.7061,54.7297,54.6982,54.7061,61800.0
2012-02-03 13:40:00,69.4,69.41,69.37,69.38,16600.0,54.7061,54.714,54.6825,54.6903,16600.0
2012-02-03 13:45:00,69.38,69.4,69.38,69.39,10500.0,54.6903,54.7061,54.6903,54.6982,10500.0
2012-02-03 13:50:00,69.38,69.4,69.38,69.39,2900.0,54.6903,54.7061,54.6903,54.6982,2900.0
2012-02-03 13:55:00,69.4,69.41,69.37,69.38,8200.0,54.7061,54.714,54.6825,54.6903,8200.0
2012-02-03 14:00:00,69.39,69.45,69.39,69.42,64300.0,54.6982,54.7455,54.6982,54.7219,64300.0
2012-02-03 14:05:00,69.42,69.44,69.41,69.42,16900.0,54.7219,54.7376,54.714,54.7219,16900.0
2012-02-03 14:10:00,69.42,69.44,69.4,69.43,25700.0,54.7219,54.7376,54.7061,54.7297,25700.0
2012-02-03 14:15:00,69.43,69.47,69.43,69.47,21600.0,54.7297,54.7613,54.7297,54.7613,21600.0
2012-02-03 14:20:00,69.47,69.48,69.45,69.46,13300.0,54.7613,54.7692,54.7455,54.7534,13300.0
2012-02-03 14:25:00,69.46,69.48,69.44,69.45,44000.0,54.7534,54.7692,54.7376,54.7455,44000.0
2012-02-03 14:30:00,69.46,69.46,69.45,69.45,17800.0,54.7534,54.7534,54.7455,54.7455,17800.0
2012-02-03 14:35:00,69.45,69.47,69.44,69.44,20600.0,54.7455,54.7613,54.7376,54.7376,20600.0
2012-02-03 14:40:00,69.44,69.47,69.44,69.46,29000.0,54.7376,54.7613,54.7376,54.7534,29000.0
2012-02-03 14:45:00,69.47,69.48,69.45,69.48,10900.0,54.7613,54.7692,54.7455,54.7692,10900.0
2012-02-03 14:50:00,69.48,69.48,69.46,69.46,16600.0,54.7692,54.7692,54.7534,54.7534,16600.0
2012-02-03 14:55:00,69.46,69.49,69.45,69.48,28500.0,54.7534,54.777,54.7455,54.7692,28500.0
2012-02-03 15:00:00,69.48,69.49,69.46,69.47,30700.0,54.7692,54.777,54.7534,54.7613,30700.0
2012-02-03 15:05:00,69.47,69.49,69.45,69.46,17100.0,54.7613,54.777,54.7455,54.7534,17100.0
2012-02-03 15:10:00,69.45,69.47,69.44,69.45,15400.0,54.7455,54.7613,54.7376,54.7455,15400.0
2012-02-03 15:15:00,69.45,69.46,69.42,69.44,27400.0,54.7455,54.7534,54.7219,54.7376,27400.0
2012-02-03 15:20:00,69.45,69.45,69.4,69.42,13700.0,54.7455,54.7455,54.7061,54.7219,13700.0
2012-02-03 15:25:00,69.41,69.44,69.4,69.43,33100.0,54.714,54.7376,54.7061,54.7297,33100.0
2012-02-03 15:30:00,69.44,69.44,69.41,69.42,24500.0,54.7376,54.7376,54.714,54.7219,24500.0
2012-02-03 15:35:00,69.43,69.43,69.38,69.39,26400.0,54.7297,54.7297,54.6903,54.6982,26400.0
2012-02-03 15:40:00,69.39,69.43,69.38,69.41,387400.0,54.6982,54.7297,54.6903,54.714,387400.0
2012-02-03 15:45:00,69.43,69.46,69.43,69.44,49200.0,54.7297,54.7534,54.7297,54.7376,49200.0
2012-02-03 15:50:00,69.45,69.48,69.44,69.45,60100.0,54.7455,54.7692,54.7376,54.7455,60100.0
2012-02-03 15:55:00,69.46,69.5,69.45,69.48,92700.0,54.7534,54.7849,54.7455,54.7692,92700.0
2012-02-06 09:30:00,69.24,69.25,69.13,69.14,72300.0,54.58,54.5879,54.4933,54.5011,72300.0
2012-02-06 09:35:00,69.14,69.24,69.1,69.23,41100.0,54.5011,54.58,54.4696,54.5721,41100.0
2012-02-06 09:40:00,69.22,69.23,69.15,69.15,20100.0,54.5642,54.5721,54.509,54.509,20100.0
2012-02-06 09:45:00,69.16,69.28,69.16,69.28,18200.0,54.5169,54.6115,54.5169,54.6115,18200.0
2012-02-06 09:50:00,69.3,69.35,69.3,69.32,17400.0,54.6273,54.6667,54.6273,54.643,17400.0
2012-02-06 09:55:00,69.32,69.34,69.26,69.29,14000.0,54.643,54.6588,54.5957,54.6194,14000.0
2012-02-06 10:00:00,69.29,69.34,69.29,69.34,14400.0,54.6194,54.6588,54.6194,54.6588,14400.0
2012-02-06 10:05:00,69.34,69.36,69.33,69.33,14500.0,54.6588,54.6746,54.6509,54.6509,14500.0
2012-02-06 10:10:00,69.33,69.35,69.29,69.31,8900.0,54.6509,54.6667,54.6194,54.6352,8900.0
2012-02-06 10:15:00,69.3,69.35,69.27,69.28,18200.0,54.6273,54.6667,54.6036,54.6115,18200.0
2012-02-06 10:20:00,69.28,69.3,69.25,69.3,18500.0,54.6115,54.6273,54.5879,54.6273,18500.0
2012-02-06 10:25:00,69.29,69.3,69.25,69.25,32400.0,54.6194,54.6273,54.5879,54.5879,32400.0
2012-02-06 10:30:00,69.24,69.26,69.23,69.25,21600.0,54.58,54.5957,54.5721,54.5879,21600.0
2012-02-06 10:35:00,69.25,69.27,69.23,69.25,15500.0,54.5879,54.6036,54.5721,54.5879,15500.0
2012-02-06 10:40:00,69.25,69.25,69.16,69.19,22100.0,54.5879,54.5879,54.5169,54.5406,22100.0
2012-02-06 10:45:00,69.19,69.23,69.18,69.2,12800.0,54.5406,54.5721,54.5327,54.5484,12800.0
2012-02-06 10:50:00,69.2,69.24,69.17,69.21,45400.0,54.5484,54.58,54.5248,54.5563,45400.0
2012-02-06 10:55:00,69.22,69.27,69.22,69.27,39900.0,54.5642,54.6036,54.5642,54.6036,39900.0
2012-02-06 11:00:00,69.27,69.3,69.26,69.3,43000.0,54.6036,54.6273,54.5957,54.6273,43000.0
2012-02-06 11:05:00,69.28,69.33,69.28,69.32,19900.0,54.6115,54.6509,54.6115,54.643,19900.0
2012-02-06 11:10:00,69.33,69.37,69.32,69.34,23200.0,54.6509,54.6825,54.643,54.6588,23200.0
2012-02-06 11:15:00,69.32,69.35,69.32,69.35,22200.0,54.643,54.6667,54.643,54.6667,22200.0
2012-02-06 11:20:00,69.35,69.35,69.31,69.32,11100.0,54.6667,54.6667,54.6352,54.643,11100.0
2012-02-06 11:25:00,69.33,69.34,69.32,69.34,10400.0,54.6509,54.6588,54.643,54.6588,10400.0
2012-02-06 11:30:00,69.35,69.37,69.34,69.34,27300.0,54.6667,54.6825,54.6588,54.6588,27300.0
2012-02-06 11:35:00,69.36,69.36,69.31,69.32,7700.0,54.6746,54.6746,54.6352,54.643,7700.0
2012-02-06 11:40:00,69.33,69.35,69.32,69.35,61400.0,54.6509,54.6667,54.643,54.6667,61400.0
2012-02-06 11:45:00,69.35,69.39,69.34,69.37,23700.0,54.6667,54.6982,54.6588,54.6825,23700.0
2012-02-06 11:50:00,69.37,69.37,69.33,69.33,27100.0,54.6825,54.6825,54.6509,54.6509,27100.0
2012-02-06 11:55:00,69.34,69.39,69.32,69.38,43100.0,54.6588,54.6982,54.643,54.6903,43100.0
2012-02-06 12:00:00,69.39,69.39,69.35,69.37,18800.0,54.6982,54.6982,54.6667,54.6825,18800.0
2012-02-06 12:05:00,69.37,69.37,69.33,69.33,25300.0,54.6825,54.6825,54.6509,54.6509,25300.0
2012-02-06 12:10:00,69.34,69.34,69.31,69.34,9200.0,54.6588,54.6588,54.6352,54.6588,9200.0
2012-02-06 12:15:00,69.35,69.37,69.34,69.35,5400.0,54.6667,54.6825,54.6588,54.6667,5400.0
2012-02-06 12:20:00,69.35,69.37,69.34,69.35,8900.0,54.6667,54.6825,54.6588,54.6667,8900.0
2012-02-06 12:25:00,69.35,69.35,69.33,69.33,4300.0,54.6667,54.6667,54.6509,54.6509,4300.0
2012-02-06 12:30:00,69.33,69.41,69.32,69.4,10800.0,54.6509,54.714,54.643,54.7061,10800.0
2012-02-06 12:35:00,69.4,69.42,69.4,69.42,4300.0,54.7061,54.7219,54.7061,54.7219,4300.0
2012-02-06 12:40:00,69.41,69.42,69.39,69.42,10100.0,54.714,54.7219,54.6982,54.7219,10100.0
2012-02-06 12:45:00,69.43,69.43,69.41,69.43,3700.0,54.7297,54.7297,54.714,54.7297,3700.0
2012-02-06 12:50:00,69.43,69.44,69.42,69.44,5300.0,54.7297,54.7376,54.7219,54.7376,5300.0
2012-02-06 12:55:00,69.43,69.44,69.42,69.42,35100.0,54.7297,54.7376,54.7219,54.7219,35100.0
2012-02-06 13:00:00,69.43,69.43,69.41,69.42,22800.0,54.7297,54.7297,54.714,54.7219,22800.0
2012-02-06 13:05:00,69.42,69.42,69.4,69.42,16100.0,54.7219,54.7219,54.7061,54.7219,16100.0
2012-02-06 13:10:00,69.41,69.43,69.39,69.39,24600.0,54.714,54.7297,54.6982,54.6982,24600.0
2012-02-06 13:15:00,69.4,69.42,69.39,69.4,7200.0,54.7061,54.7219,54.6982,54.7061,7200.0
2012-02-06 13:20:00,69.4,69.42,69.37,69.4,28400.0,54.7061,54.7219,54.6825,54.7061,28400.0
2012-02-06 13:25:00,69.4,69.4,69.37,69.37,5200.0,54.7061,54.7061,54.6825,54.6825,5200.0
2012-02-06 13:30:00,69.37,69.41,69.37,69.41,16100.0,54.6825,54.714,54.6825,54.714,16100.0
2012-02-06 13:35:00,69.41,69.41,69.35,69.35,43500.0,54.714,54.714,54.6667,54.6667,43500.0
2012-02-06 13:40:00,69.36,69.36,69.33,69.34,21000.0,54.6746,54.6746,54.6509,54.6588,21000.0
2012-02-06 13:45:00,69.33,69.34,69.3,69.31,27100.0,54.6509,54.6588,54.6273,54.6352,27100.0
2012-02-06 13:50:00,69.31,69.32,69.27,69.31,24900.0,54.6352,54.643,54.6036,54.6352,24900.0
2012-02-06 13:55:00,69.32,69.32,69.3,69.32,25500.0,54.643,54.643,54.6273,54.643,25500.0
2012-02-06 14:00:00,69.31,69.33,69.31,69.32,12100.0,54.6352,54.6509,54.6352,54.643,12100.0
2012-02-06 14:05:00,69.33,69.34,69.32,69.34,16900.0,54.6509,54.6588,54.643,54.6588,16900.0
2012-02-06 14:10:00,69.33,69.37,69.33,69.37,27800.0,54.6509,54.6825,54.6509,54.6825,27800.0
2012-02-06 14:15:00,69.38,69.38,69.34,69.35,13100.0,54.6903,54.6903,54.6588,54.6667,13100.0
2012-02-06 14:20:00,69.34,69.36,69.33,69.36,12100.0,54.6588,54.6746,54.6509,54.6746,12100.0
2012-02-06 14:25:00,69.35,69.36,69.33,69.34,24100.0,54.6667,54.6746,54.6509,54.6588,24100.0
2012-02-06 14:30:00,69.34,69.36,69.34,69.35,20600.0,54.6588,54.6746,54.6588,54.6667,20600.0
2012-02-06 14:35:00,69.36,69.4,69.35,69.39,18200.0,54.6746,54.7061,54.6667,54.6982,18200.0
2012-02-06 14:40:00,69.4,69.4,69.34,69.37,21400.0,54.7061,54.7061,54.6588,54.6825,21400.0
2012-02-06 14:45:00,69.37,69.39,69.33,69.35,36000.0,54.6825,54.6982,54.6509,54.6667,36000.0
2012-02-06 14:50:00,69.35,69.36,69.35,69.36,8300.0,54.6667,54.6746,54.6667,54.6746,8300.0
2012-02-06 14:55:00,69.36,69.39,69.36,69.37,23400.0,54.6746,54.6982,54.6746,54.6825,23400.0
2012-02-06 15:00:00,69.37,69.4,69.36,69.4,12600.0,54.6825,54.7061,54.6746,54.7061,12600.0
2012-02-06 15:05:00,69.4,69.42,69.39,69.4,8300.0,54.7061,54.7219,54.6982,54.7061,8300.0
2012-02-06 15:10:00,69.4,69.41,69.37,69.38,15100.0,54.7061,54.714,54.6825,54.6903,15100.0
2012-02-06 15:15:00,69.38,69.41,69.37,69.41,23900.0,54.6903,54.714,54.6825,54.714,23900.0
2012-02-06 15:20:00,69.41,69.42,69.39,69.4,79800.0,54.714,54.7219,54.6982,54.7061,79800.0
2012-02-06 15:25:00,69.4,69.41,69.39,69.4,91600.0,54.7061,54.714,54.6982,54.7061,91600.0
2012-02-06 15:30:00,69.4,69.4,69.37,69.38,86100.0,54.7061,54.7061,54.6825,54.6903,86100.0
2012-02-06 15:35:00,69.38,69.42,69.38,69.38,29500.0,54.6903,54.7219,54.6903,54.6903,29500.0
2012-02-06 15:40:00,69.4,69.44,69.4,69.43,40100.0,54.7061,54.7376,54.7061,54.7297,40100.0
2012-02-06 15:45:00,69.45,69.46,69.4,69.42,21800.0,54.7455,54.7534,54.7061,54.7219,21800.0
2012-02-06 15:50:00,69.43,69.45,69.39,69.39,51400.0,54.7297,54.7455,54.6982,54.6982,51400.0
2012-02-06 15:55:00,69.39,69.47,69.39,69.45,35400.0,54.6982,54.7613,54.6982,54.7455,35400.0
2012-02-07 09:30:00,69.3,69.35,69.27,69.28,95700.0,54.6273,54.6667,54.6036,54.6115,95700.0
2012-02-07 09:35:00,69.28,69.31,69.2,69.2,25800.0,54.6115,54.6352,54.5484,54.5484,25800.0
2012-02-07 09:40:00,69.21,69.28,69.21,69.24,21400.0,54.5563,54.6115,54.5563,54.58,21400.0
2012-02-07 09:45:00,69.24,69.24,69.17,69.2,17500.0,54.58,54.58,54.5248,54.5484,17500.0
2012-02-07 09:50:00,69.19,69.21,69.12,69.16,23800.0,54.5406,54.5563,54.4854,54.5169,23800.0
2012-02-07 09:55:00,69.14,69.2,69.12,69.19,25900.0,54.5011,54.5484,54.4854,54.5406,25900.0
2012-02-07 10:00:00,69.18,69.2,69.06,69.06,20800.0,54.5327,54.5484,54.4381,54.4381,20800.0
2012-02-07 10:05:00,69.05,69.1,69.03,69.09,15400.0,54.4302,54.4696,54.4144,54.4617,15400.0
2012-02-07 10:10:00,69.12,69.23,69.09,69.22,7500.0,54.4854,54.5721,54.4617,54.5642,7500.0
2012-02-07 10:15:00,69.22,69.23,69.2,69.22,8100.0,54.5642,54.5721,54.5484,54.5642,8100.0
2012-02-07 10:20:00,69.22,69.29,69.19,69.28,8300.0,54.5642,54.6194,54.5406,54.6115,8300.0
2012-02-07 10:25:00,69.28,69.28,69.23,69.23,11500.0,54.6115,54.6115,54.5721,54.5721,11500.0
2012-02-07 10:30:00,69.23,69.3,69.23,69.26,9700.0,54.5721,54.6273,54.5721,54.5957,9700.0
2012-02-07 10:35:00,69.27,69.29,69.25,69.26,10500.0,54.6036,54.6194,54.5879,54.5957,10500.0
2012-02-07 10:40:00,69.29,69.34,69.28,69.32,15700.0,54.6194,54.6588,54.6115,54.643,15700.0
2012-02-07 10:45:00,69.31,69.37,69.31,69.36,13400.0,54.6352,54.6825,54.6352,54.6746,13400.0
2012-02-07 10:50:00,69.35,69.42,69.35,69.41,31100.0,54.6667,54.7219,54.6667,54.714,31100.0
2012-02-07 10:55:00,69.41,69.51,69.39,69.5,25400.0,54.714,54.7928,54.6982,54.7849,25400.0
2012-02-07 11:00:00,69.51,69.53,69.49,69.52,14000.0,54.7928,54.8086,54.777,54.8007,14000.0
2012-02-07 11:05:00,69.51,69.57,69.51,69.55,24900.0,54.7928,54.8401,54.7928,54.8243,24900.0
2012-02-07 11:10:00,69.54,69.56,69.53,69.55,34700.0,54.8165,54.8322,54.8086,54.8243,34700.0
2012-02-07 11:15:00,69.55,69.57,69.53,69.55,11500.0,54.8243,54.8401,54.8086,54.8243,11500.0
2012-02-07 11:20:00,69.54,69.57,69.53,69.56,5900.0,54.8165,54.8401,54.8086,54.8322,5900.0
2012-02-07 11:25:00,69.58,69.63,69.56,69.63,18900.0,54.848,54.8874,54.8322,54.8874,18900.0
2012-02-07 11:30:00,69.64,69.64,69.6,69.63,15700.0,54.8953,54.8953,54.8638,54.8874,15700.0
2012-02-07 11:35:00,69.63,69.65,69.58,69.62,25700.0,54.8874,54.9032,54.848,54.8795,25700.0
2012-02-07 11:40:00,69.62,69.62,69.59,69.6,38500.0,54.8795,54.8795,54.8559,54.8638,38500.0
2012-02-07 11:45:00,69.61,69.61,69.57,69.57,9300.0,54.8716,54.8716,54.8401,54.8401,9300.0
2012-02-07 11:50:00,69.57,69.57,69.52,69.55,12700.0,54.8401,54.8401,54.8007,54.8243,12700.0
2012-02-07 11:55:00,69.54,69.56,69.54,69.56,4600.0,54.8165,54.8322,54.8165,54.8322,4600.0
2012-02-07 12:00:00,69.55,69.59,69.55,69.57,6100.0,54.8243,54.8559,54.8243,54.8401,6100.0
2012-02-07 12:05:00,69.57,69.58,69.54,69.54,6900.0,54.8401,54.848,54.8165,54.8165,6900.0
2012-02-07 12:10:00,69.56,69.56,69.54,69.56,9500.0,54.8322,54.8322,54.8165,54.8322,9500.0
2012-02-07 12:15:00,69.55,69.59,69.55,69.58,10500.0,54.8243,54.8559,54.8243,54.848,10500.0
2012-02-07 12:20:00,69.57,69.59,69.57,69.59,10300.0,54.8401,54.8559,54.8401,54.8559,10300.0
2012-02-07 12:25:00,69.59,69.6,69.53,69.55,17400.0,54.8559,54.8638,54.8086,54.8243,17400.0
2012-02-07 12:30:00,69.55,69.55,69.54,69.55,5200.0,54.8243,54.8243,54.8165,54.8243,5200.0
2012-02-07 12:35:00,69.56,69.57,69.55,69.57,1600.0,54.8322,54.8401,54.8243,54.8401,1600.0
2012-02-07 12:40:00,69.57,69.57,69.55,69.56,3600.0,54.8401,54.8401,54.8243,54.8322,3600.0
2012-02-07 12:45:00,69.56,69.57,69.54,69.56,9500.0,54.8322,54.8401,54.8165,54.8322,9500.0
2012-02-07 12:50:00,69.57,69.58,69.57,69.57,3600.0,54.8401,54.848,54.8401,54.8401,3600.0
2012-02-07 12:55:00,69.57,69.61,69.57,69.6,12200.0,54.8401,54.8716,54.8401,54.8638,12200.0
2012-02-07 13:00:00,69.61,69.63,69.59,69.62,29300.0,54.8716,54.8874,54.8559,54.8795,29300.0
2012-02-07 13:05:00,69.62,69.65,69.62,69.64,39700.0,54.8795,54.9032,54.8795,54.8953,39700.0
2012-02-07 13:10:00,69.63,69.64,69.6,69.61,12700.0,54.8874,54.8953,54.8638,54.8716,12700.0
2012-02-07 13:15:00,69.61,69.61,69.53,69.54,16500.0,54.8716,54.8716,54.8086,54.8165,16500.0
2012-02-07 13:20:00,69.54,69.54,69.5,69.52,6600.0,54.8165,54.8165,54.7849,54.8007,6600.0
2012-02-07 13:25:00,69.52,69.57,69.52,69.57,15600.0,54.8007,54.8401,54.8007,54.8401,15600.0
2012-02-07 13:30:00,69.56,69.56,69.53,69.54,18400.0,54.8322,54.8322,54.8086,54.8165,18400.0
2012-02-07 13:35:00,69.54,69.59,69.53,69.59,7100.0,54.8165,54.8559,54.8086,54.8559,7100.0
2012-02-07 13:40:00,69.57,69.59,69.56,69.57,16500.0,54.8401,54.8559,54.8322,54.8401,16500.0
2012-02-07 13:45:00,69.57,69.62,69.56,69.62,7700.0,54.8401,54.8795,54.8322,54.8795,7700.0
2012-02-07 13:50:00,69.6,69.64,69.6,69.62,8500.0,54.8638,54.8953,54.8638,54.8795,8500.0
2012-02-07 13:55:00,69.62,69.63,69.6,69.62,3800.0,54.8795,54.8874,54.8638,54.8795,3800.0
2012-02-07 14:00:00,69.62,69.63,69.6,69.61,23100.0,54.8795,54.8874,54.8638,54.8716,23100.0
2012-02-07 14:05:00,69.61,69.61,69.58,69.61,16500.0,54.8716,54.8716,54.848,54.8716,16500.0
2012-02-07 14:10:00,69.61,69.63,69.61,69.61,14500.0,54.8716,54.8874,54.8716,54.8716,14500.0
2012-02-07 14:15:00,69.62,69.64,69.6,69.62,12200.0,54.8795,54.8953,54.8638,54.8795,12200.0
2012-02-07 14:20:00,69.62,69.63,69.58,69.58,38700.0,54.8795,54.8874,54.848,54.848,38700.0
2012-02-07 14:25:00,69.58,69.59,69.56,69.58,13900.0,54.848,54.8559,54.8322,54.848,13900.0
2012-02-07 14:30:00,69.58,69.58,69.56,69.58,3400.0,54.848,54.848,54.8322,54.848,3400.0
2012-02-07 14:35:00,69.58,69.59,69.57,69.58,6300.0,54.848,54.8559,54.8401,54.848,6300.0
2012-02-07 14:40:00,69.58,69.6,69.56,69.56,10000.0,54.848,54.8638,54.8322,54.8322,10000.0
2012-02-07 14:45:00,69.57,69.59,69.56,69.59,27300.0,54.8401,54.8559,54.8322,54.8559,27300.0
2012-02-07 14:50:00,69.59,69.61,69.54,69.54,22800.0,54.8559,54.8716,54.8165,54.8165,22800.0
2012-02-07 14:55:00,69.54,69.55,69.48,69.5,19100.0,54.8165,54.8243,54.7692,54.7849,19100.0
2012-02-07 15:00:00,69.5,69.54,69.5,69.53,8600.0,54.7849,54.8165,54.7849,54.8086,8600.0
2012-02-07 15:05:00,69.53,69.57,69.52,69.56,9200.0,54.8086,54.8401,54.8007,54.8322,9200.0
2012-02-07 15:10:00,69.58,69.6,69.57,69.6,4500.0,54.848,54.8638,54.8401,54.8638,4500.0
2012-02-07 15:15:00,69.6,69.67,69.59,69.64,24600.0,54.8638,54.9189,54.8559,54.8953,24600.0
2012-02-07 15:20:00,69.64,69.66,69.61,69.66,12100.0,54.8953,54.9111,54.8716,54.9111,12100.0
2012-02-07 15:25:00,69.65,69.7,69.65,69.69,17100.0,54.9032,54.9426,54.9032,54.9347,17100.0
2012-02-07 15:30:00,69.69,69.7,69.65,69.69,19500.0,54.9347,54.9426,54.9032,54.9347,19500.0
2012-02-07 15:35:00,69.69,69.7,69.66,69.67,39600.0,54.9347,54.9426,54.9111,54.9189,39600.0
2012-02-07 15:40:00,69.67,69.68,69.65,69.68,81000.0,54.9189,54.9268,54.9032,54.9268,81000.0
2012-02-07 15:45:00,69.68,69.71,69.58,69.62,60200.0,54.9268,54.9505,54.848,54.8795,60200.0
2012-02-07 15:50:00,69.62,69.64,69.6,69.62,41300.0,54.8795,54.8953,54.8638,54.8795,41300.0
2012-02-07 15:55:00,69.62,69.64,69.57,69.59,105700.0,54.8795,54.8953,54.8401,54.8559,105700.0
2012-02-08 09:30:00,69.66,69.71,69.63,69.71,139400.0,54.9111,54.9505,54.8874,54.9505,139400.0
2012-02-08 09:35:00,69.72,69.72,69.62,69.62,27500.0,54.9583,54.9583,54.8795,54.8795,27500.0
2012-02-08 09:40:00,69.61,69.72,69.61,69.72,12900.0,54.8716,54.9583,54.8716,54.9583,12900.0
2012-02-08 09:45:00,69.71,69.8,69.7,69.79,28900.0,54.9505,55.0214,54.9426,55.0135,28900.0
2012-02-08 09:50:00,69.79,69.82,69.77,69.8,13400.0,55.0135,55.0372,54.9978,55.0214,13400.0
2012-02-08 09:55:00,69.8,69.82,69.76,69.8,17400.0,55.0214,55.0372,54.9899,55.0214,17400.0
2012-02-08 10:00:00,69.79,69.81,69.78,69.8,21800.0,55.0135,55.0293,55.0056,55.0214,21800.0
2012-02-08 10:05:00,69.83,69.84,69.77,69.79,12000.0,55.0451,55.0529,54.9978,55.0135,12000.0
2012-02-08 10:10:00,69.8,69.8,69.77,69.8,16800.0,55.0214,55.0214,54.9978,55.0214,16800.0
2012-02-08 10:15:00,69.81,69.85,69.8,69.82,128200.0,55.0293,55.0608,55.0214,55.0372,128200.0
2012-02-08 10:20:00,69.82,69.83,69.77,69.78,483100.0,55.0372,55.0451,54.9978,55.0056,483100.0
2012-02-08 10:25:00,69.78,69.78,69.75,69.77,39900.0,55.0056,55.0056,54.982,54.9978,39900.0
2012-02-08 10:30:00,69.77,69.78,69.7,69.7,37800.0,54.9978,55.0056,54.9426,54.9426,37800.0
2012-02-08 10:35:00,69.69,69.69,69.61,69.62,58800.0,54.9347,54.9347,54.8716,54.8795,58800.0
2012-02-08 10:40:00,69.63,69.65,69.57,69.57,91100.0,54.8874,54.9032,54.8401,54.8401,91100.0
2012-02-08 10:45:00,69.57,69.63,69.57,69.61,61900.0,54.8401,54.8874,54.8401,54.8716,61900.0
2012-02-08 10:50:00,69.61,69.63,69.6,69.62,9500.0,54.8716,54.8874,54.8638,54.8795,9500.0
2012-02-08 10:55:00,69.62,69.63,69.59,69.63,7100.0,54.8795,54.8874,54.8559,54.8874,7100.0
2012-02-08 11:00:00,69.63,69.66,69.51,69.52,47100.0,54.8874,54.9111,54.7928,54.8007,47100.0
2012-02-08 11:05:00,69.52,69.52,69.45,69.45,25600.0,54.8007,54.8007,54.7455,54.7455,25600.0
2012-02-08 11:10:00,69.46,69.46,69.41,69.43,14600.0,54.7534,54.7534,54.714,54.7297,14600.0
2012-02-08 11:15:00,69.43,69.44,69.35,69.36,11800.0,54.7297,54.7376,54.6667,54.6746,11800.0
2012-02-08 11:20:00,69.33,69.38,69.33,69.35,16300.0,54.6509,54.6903,54.6509,54.6667,16300.0
2012-02-08 11:25:00,69.35,69.37,69.32,69.37,30800.0,54.6667,54.6825,54.643,54.6825,30800.0
2012-02-08 11:30:00,69.37,69.4,69.35,69.38,15400.0,54.6825,54.7061,54.6667,54.6903,15400.0
2012-02-08 11:35:00,69.38,69.39,69.32,69.37,47200.0,54.6903,54.6982,54.643,54.6825,47200.0
2012-02-08 11:40:00,69.37,69.37,69.29,69.31,50600.0,54.6825,54.6825,54.6194,54.6352,50600.0
2012-02-08 11:45:00,69.31,69.36,69.3,69.35,10900.0,54.6352,54.6746,54.6273,54.6667,10900.0
2012-02-08 11:50:00,69.35,69.42,69.34,69.42,24000.0,54.6667,54.7219,54.6588,54.7219,24000.0
2012-02-08 11:55:00,69.42,69.43,69.41,69.42,7800.0,54.7219,54.7297,54.714,54.7219,7800.0
2012-02-08 12:00:00,69.42,69.46,69.42,69.44,16300.0,54.7219,54.7534,54.7219,54.7376,16300.0
2012-02-08 12:05:00,69.44,69.46,69.42,69.42,15700.0,54.7376,54.7534,54.7219,54.7219,15700.0
2012-02-08 12:10:00,69.43,69.46,69.41,69.46,25300.0,54.7297,54.7534,54.714,54.7534,25300.0
2012-02-08 12:15:00,69.45,69.46,69.43,69.45,18800.0,54.7455,54.7534,54.7297,54.7455,18800.0
2012-02-08 12:20:00,69.46,69.5,69.46,69.48,12000.0,54.7534,54.7849,54.7534,54.7692,12000.0
2012-02-08 12:25:00,69.49,69.5,69.49,69.5,8000.0,54.777,54.7849,54.777,54.7849,8000.0
2012-02-08 12:30:00,69.51,69.53,69.48,69.49,38700.0,54.7928,54.8086,54.7692,54.777,38700.0
2012-02-08 12:35:00,69.49,69.5,69.49,69.5,29900.0,54.777,54.7849,54.777,54.7849,29900.0
2012-02-08 12:40:00,69.5,69.54,69.48,69.51,75000.0,54.7849,54.8165,54.7692,54.7928,75000.0
2012-02-08 12:45:00,69.52,69.53,69.51,69.52,8900.0,54.8007,54.8086,54.7928,54.8007,8900.0
2012-02-08 12:50:00,69.53,69.54,69.51,69.54,5200.0,54.8086,54.8165,54.7928,54.8165,5200.0
2012-02-08 12:55:00,69.54,69.57,69.54,69.56,7500.0,54.8165,54.8401,54.8165,54.8322,7500.0
2012-02-08 13:00:00,69.57,69.57,69.55,69.55,4700.0,54.8401,54.8401,54.8243,54.8243,4700.0
2012-02-08 13:05:00,69.56,69.56,69.55,69.55,14300.0,54.8322,54.8322,54.8243,54.8243,14300.0
2012-02-08 13:10:00,69.55,69.55,69.53,69.53,5800.0,54.8243,54.8243,54.8086,54.8086,5800.0
2012-02-08 13:15:00,69.53,69.53,69.49,69.5,9600.0,54.8086,54.8086,54.777,54.7849,9600.0
2012-02-08 13:20:00,69.51,69.56,69.51,69.56,6800.0,54.7928,54.8322,54.7928,54.8322,6800.0
2012-02-08 13:25:00,69.56,69.6,69.55,69.6,4700.0,54.8322,54.8638,54.8243,54.8638,4700.0
2012-02-08 13:30:00,69.6,69.6,69.55,69.56,16000.0,54.8638,54.8638,54.8243,54.8322,16000.0
2012-02-08 13:35:00,69.57,69.6,69.57,69.59,8100.0,54.8401,54.8638,54.8401,54.8559,8100.0
2012-02-08 13:40:00,69.58,69.59,69.55,69.57,10600.0,54.848,54.8559,54.8243,54.8401,10600.0
2012-02-08 13:45:00,69.56,69.58,69.56,69.58,3000.0,54.8322,54.848,54.8322,54.848,3000.0
2012-02-08 13:50:00,69.58,69.59,69.58,69.58,9500.0,54.848,54.8559,54.848,54.848,9500.0
2012-02-08 13:55:00,69.57,69.58,69.53,69.53,7800.0,54.8401,54.848,54.8086,54.8086,7800.0
2012-02-08 14:00:00,69.53,69.54,69.52,69.52,9800.0,54.8086,54.8165,54.8007,54.8007,9800.0
2012-02-08 14:05:00,69.52,69.54,69.52,69.54,9000.0,54.8007,54.8165,54.8007,54.8165,9000.0
2012-02-08 14:10:00,69.54,69.57,69.54,69.56,8900.0,54.8165,54.8401,54.8165,54.8322,8900.0
2012-02-08 14:15:00,69.55,69.56,69.53,69.56,16500.0,54.8243,54.8322,54.8086,54.8322,16500.0
2012-02-08 14:20:00,69.57,69.57,69.55,69.56,10400.0,54.8401,54.8401,54.8243,54.8322,10400.0
2012-02-08 14:25:00,69.55,69.65,69.55,69.62,10000.0,54.8243,54.9032,54.8243,54.8795,10000.0
2012-02-08 14:30:00,69.62,69.63,69.61,69.62,10200.0,54.8795,54.8874,54.8716,54.8795,10200.0
2012-02-08 14:35:00,69.63,69.66,69.62,69.64,9100.0,54.8874,54.9111,54.8795,54.8953,9100.0
2012-02-08 14:40:00,69.64,69.7,69.62,69.69,14700.0,54.8953,54.9426,54.8795,54.9347,14700.0
2012-02-08 14:45:00,69.69,69.76,69.69,69.72,31500.0,54.9347,54.9899,54.9347,54.9583,31500.0
2012-02-08 14:50:00,69.73,69.74,69.69,69.73,10800.0,54.9662,54.9741,54.9347,54.9662,10800.0
2012-02-08 14:55:00,69.73,69.73,69.71,69.71,8600.0,54.9662,54.9662,54.9505,54.9505,8600.0
2012-02-08 15:00:00,69.71,69.71,69.67,69.69,14300.0,54.9505,54.9505,54.9189,54.9347,14300.0
2012-02-08 15:05:00,69.69,69.73,69.69,69.7,14300.0,54.9347,54.9662,54.9347,54.9426,14300.0
2012-02-08 15:10:00,69.71,69.73,69.69,69.7,17000.0,54.9505,54.9662,54.9347,54.9426,17000.0
2012-02-08 15:15:00,69.7,69.72,69.69,69.72,10000.0,54.9426,54.9583,54.9347,54.9583,10000.0
2012-02-08 15:20:00,69.72,69.73,69.66,69.68,21400.0,54.9583,54.9662,54.9111,54.9268,21400.0
2012-02-08 15:25:00,69.69,69.71,69.69,69.71,13300.0,54.9347,54.9505,54.9347,54.9505,13300.0
2012-02-08 15:30:00,69.71,69.71,69.65,69.66,12500.0,54.9505,54.9505,54.9032,54.9111,12500.0
2012-02-08 15:35:00,69.66,69.72,69.66,69.69,60100.0,54.9111,54.9583,54.9111,54.9347,60100.0
2012-02-08 15:40:00,69.7,69.73,69.66,69.73,21500.0,54.9426,54.9662,54.9111,54.9662,21500.0
2012-02-08 15:45:00,69.72,69.73,69.67,69.69,94600.0,54.9583,54.9662,54.9189,54.9347,94600.0
2012-02-08 15:50:00,69.68,69.72,69.67,69.72,22900.0,54.9268,54.9583,54.9189,54.9583,22900.0
2012-02-08 15:55:00,69.71,69.74,69.71,69.74,25700.0,54.9505,54.9741,54.9505,54.9741,25700.0
2012-02-09 09:30:00,69.88,69.92,69.82,69.88,103100.0,55.0845,55.116,55.0372,55.0845,103100.0
2012-02-09 09:35:00,69.89,69.9,69.77,69.78,87100.0,55.0924,55.1002,54.9978,55.0056,87100.0
2012-02-09 09:40:00,69.78,69.78,69.71,69.75,45700.0,55.0056,55.0056,54.9505,54.982,45700.0
2012-02-09 09:45:00,69.75,69.82,69.71,69.73,33200.0,54.982,55.0372,54.9505,54.9662,33200.0
2012-02-09 09:50:00,69.72,69.82,69.7,69.82,11100.0,54.9583,55.0372,54.9426,55.0372,11100.0
2012-02-09 09:55:00,69.81,69.86,69.8,69.81,11500.0,55.0293,55.0687,55.0214,55.0293,11500.0
2012-02-09 10:00:00,69.82,69.85,69.65,69.68,23500.0,55.0372,55.0608,54.9032,54.9268,23500.0
2012-02-09 10:05:00,69.68,69.71,69.63,69.64,18800.0,54.9268,54.9505,54.8874,54.8953,18800.0
2012-02-09 10:10:00,69.65,69.72,69.65,69.7,13500.0,54.9032,54.9583,54.9032,54.9426,13500.0
2012-02-09 10:15:00,69.69,69.71,69.66,69.69,17100.0,54.9347,54.9505,54.9111,54.9347,17100.0
2012-02-09 10:20:00,69.69,69.69,69.54,69.56,19200.0,54.9347,54.9347,54.8165,54.8322,19200.0
2012-02-09 10:25:00,69.56,69.57,69.44,69.51,38000.0,54.8322,54.8401,54.7376,54.7928,38000.0
2012-02-09 10:30:00,69.5,69.52,69.44,69.47,23600.0,54.7849,54.8007,54.7376,54.7613,23600.0
2012-02-09 10:35:00,69.48,69.5,69.42,69.5,31400.0,54.7692,54.7849,54.7219,54.7849,31400.0
2012-02-09 10:40:00,69.51,69.58,69.51,69.52,30800.0,54.7928,54.848,54.7928,54.8007,30800.0
2012-02-09 10:45:00,69.53,69.62,69.53,69.61,22700.0,54.8086,54.8795,54.8086,54.8716,22700.0
2012-02-09 10:50:00,69.61,69.63,69.59,69.61,16700.0,54.8716,54.8874,54.8559,54.8716,16700.0
2012-02-09 10:55:00,69.6,69.69,69.6,69.65,18800.0,54.8638,54.9347,54.8638,54.9032,18800.0
2012-02-09 11:00:00,69.66,69.68,69.63,69.66,19200.0,54.9111,54.9268,54.8874,54.9111,19200.0
2012-02-09 11:05:00,69.67,69.7,69.64,69.65,43900.0,54.9189,54.9426,54.8953,54.9032,43900.0
2012-02-09 11:10:00,69.65,69.72,69.65,69.72,13100.0,54.9032,54.9583,54.9032,54.9583,13100.0
2012-02-09 11:15:00,69.72,69.72,69.66,69.66,11700.0,54.9583,54.9583,54.9111,54.9111,11700.0
2012-02-09 11:20:00,69.66,69.7,69.63,69.69,30000.0,54.9111,54.9426,54.8874,54.9347,30000.0
2012-02-09 11:25:00,69.69,69.69,69.66,69.66,3800.0,54.9347,54.9347,54.9111,54.9111,3800.0
2012-02-09 11:30:00,69.65,69.69,69.65,69.67,13200.0,54.9032,54.9347,54.9032,54.9189,13200.0
2012-02-09 11:35:00,69.68,69.7,69.6,69.61,8300.0,54.9268,54.9426,54.8638,54.8716,8300.0
2012-02-09 11:40:00,69.6,69.61,69.56,69.61,17800.0,54.8638,54.8716,54.8322,54.8716,17800.0
2012-02-09 11:45:00,69.61,69.72,69.58,69.7,21800.0,54.8716,54.9583,54.848,54.9426,21800.0
2012-02-09 11:50:00,69.7,69.78,69.68,69.76,17700.0,54.9426,55.0056,54.9268,54.9899,17700.0
2012-02-09 11:55:00,69.77,69.8,69.77,69.78,22800.0,54.9978,55.0214,54.9978,55.0056,22800.0
2012-02-09 12:00:00,69.8,69.85,69.8,69.83,5600.0,55.0214,55.0608,55.0214,55.0451,5600.0
2012-02-09 12:05:00,69.83,69.85,69.82,69.83,17800.0,55.0451,55.0608,55.0372,55.0451,17800.0
2012-02-09 12:10:00,69.83,69.86,69.83,69.85,20100.0,55.0451,55.0687,55.0451,55.0608,20100.0
2012-02-09 12:15:00,69.85,69.85,69.81,69.82,8600.0,55.0608,55.0608,55.0293,55.0372,8600.0
2012-02-09 12:20:00,69.82,69.84,69.79,69.8,10900.0,55.0372,55.0529,55.0135,55.0214,10900.0
2012-02-09 12:25:00,69.82,69.83,69.77,69.78,27000.0,55.0372,55.0451,54.9978,55.0056,27000.0
2012-02-09 12:30:00,69.78,69.79,69.77,69.77,17600.0,55.0056,55.0135,54.9978,54.9978,17600.0
2012-02-09 12:35:00,69.78,69.78,69.76,69.77,7500.0,55.0056,55.0056,54.9899,54.9978,7500.0
2012-02-09 12:40:00,69.78,69.83,69.78,69.83,13700.0,55.0056,55.0451,55.0056,55.0451,13700.0
2012-02-09 12:45:00,69.83,69.88,69.83,69.85,25800.0,55.0451,55.0845,55.0451,55.0608,25800.0
2012-02-09 12:50:00,69.86,69.87,69.85,69.86,14600.0,55.0687,55.0766,55.0608,55.0687,14600.0
2012-02-09 12:55:00,69.84,69.86,69.8,69.86,13800.0,55.0529,55.0687,55.0214,55.0687,13800.0
2012-02-09 13:00:00,69.87,69.89,69.86,69.86,28800.0,55.0766,55.0924,55.0687,55.0687,28800.0
2012-02-09 13:05:00,69.85,69.86,69.8,69.8,8300.0,55.0608,55.0687,55.0214,55.0214,8300.0
2012-02-09 13:10:00,69.81,69.84,69.81,69.83,10500.0,55.0293,55.0529,55.0293,55.0451,10500.0
2012-02-09 13:15:00,69.84,69.88,69.84,69.86,13600.0,55.0529,55.0845,55.0529,55.0687,13600.0
2012-02-09 13:20:00,69.85,69.91,69.85,69.9,13200.0,55.0608,55.1081,55.0608,55.1002,13200.0
2012-02-09 13:25:00,69.9,69.96,69.9,69.93,13200.0,55.1002,55.1475,55.1002,55.1239,13200.0
2012-02-09 13:30:00,69.94,69.95,69.9,69.91,26900.0,55.1318,55.1396,55.1002,55.1081,26900.0
2012-02-09 13:35:00,69.91,69.93,69.9,69.92,17400.0,55.1081,55.1239,55.1002,55.116,17400.0
2012-02-09 13:40:00,69.93,69.94,69.86,69.87,15200.0,55.1239,55.1318,55.0687,55.0766,15200.0
2012-02-09 13:45:00,69.86,69.9,69.86,69.89,7600.0,55.0687,55.1002,55.0687,55.0924,7600.0
2012-02-09 13:50:00,69.89,69.92,69.89,69.9,9300.0,55.0924,55.116,55.0924,55.1002,9300.0
2012-02-09 13:55:00,69.91,69.92,69.9,69.91,18200.0,55.1081,55.116,55.1002,55.1081,18200.0
2012-02-09 14:00:00,69.91,69.95,69.9,69.95,10000.0,55.1081,55.1396,55.1002,55.1396,10000.0
2012-02-09 14:05:00,69.95,69.96,69.88,69.89,6300.0,55.1396,55.1475,55.0845,55.0924,6300.0
2012-02-09 14:10:00,69.87,69.93,69.87,69.91,17000.0,55.0766,55.1239,55.0766,55.1081,17000.0
2012-02-09 14:15:00,69.92,69.92,69.9,69.91,11200.0,55.116,55.116,55.1002,55.1081,11200.0
2012-02-09 14:20:00,69.91,69.94,69.9,69.93,5000.0,55.1081,55.1318,55.1002,55.1239,5000.0
2012-02-09 14:25:00,69.91,69.95,69.91,69.95,13900.0,55.1081,55.1396,55.1081,55.1396,13900.0
2012-02-09 14:30:00,69.94,69.95,69.92,69.95,21100.0,55.1318,55.1396,55.116,55.1396,21100.0
2012-02-09 14:35:00,69.96,69.96,69.92,69.92,8100.0,55.1475,55.1475,55.116,55.116,8100.0
2012-02-09 14:40:00,69.94,69.94,69.91,69.93,17800.0,55.1318,55.1318,55.1081,55.1239,17800.0
2012-02-09 14:45:00,69.92,69.94,69.91,69.92,12300.0,55.116,55.1318,55.1081,55.116,12300.0
2012-02-09 14:50:00,69.92,69.93,69.89,69.89,7900.0,55.116,55.1239,55.0924,55.0924,7900.0
2012-02-09 14:55:00,69.9,69.91,69.89,69.89,24400.0,55.1002,55.1081,55.0924,55.0924,24400.0
2012-02-09 15:00:00,69.9,69.9,69.87,69.89,14200.0,55.1002,55.1002,55.0766,55.0924,14200.0
2012-02-09 15:05:00,69.89,69.95,69.89,69.93,18600.0,55.0924,55.1396,55.0924,55.1239,18600.0
2012-02-09 15:10:00,69.93,69.93,69.91,69.91,61700.0,55.1239,55.1239,55.1081,55.1081,61700.0
2012-02-09 15:15:00,69.91,69.91,69.85,69.86,40000.0,55.1081,55.1081,55.0608,55.0687,40000.0
2012-02-09 15:20:00,69.86,69.86,69.84,69.84,17900.0,55.0687,55.0687,55.0529,55.0529,17900.0
2012-02-09 15:25:00,69.85,69.91,69.85,69.9,6900.0,55.0608,55.1081,55.0608,55.1002,6900.0
2012-02-09 15:30:00,69.9,69.91,69.88,69.9,6500.0,55.1002,55.1081,55.0845,55.1002,6500.0
2012-02-09 15:35:00,69.9,69.9,69.87,69.89,31800.0,55.1002,55.1002,55.0766,55.0924,31800.0
2012-02-09 15:40:00,69.88,69.89,69.81,69.83,25500.0,55.0845,55.0924,55.0293,55.0451,25500.0
2012-02-09 15:45:00,69.83,69.87,69.81,69.84,24800.0,55.0451,55.0766,55.0293,55.0529,24800.0
2012-02-09 15:50:00,69.83,69.86,69.81,69.85,80500.0,55.0451,55.0687,55.0293,55.0608,80500.0
2012-02-09 15:55:00,69.84,69.88,69.81,69.86,81100.0,55.0529,55.0845,55.0293,55.0687,81100.0
2012-02-10 09:30:00,69.23,69.23,69.11,69.18,73400.0,54.5721,54.5721,54.4775,54.5327,73400.0
2012-02-10 09:35:00,69.18,69.27,69.13,69.27,27100.0,54.5327,54.6036,54.4933,54.6036,27100.0
2012-02-10 09:40:00,69.26,69.3,69.2,69.27,22000.0,54.5957,54.6273,54.5484,54.6036,22000.0
2012-02-10 09:45:00,69.28,69.31,69.24,69.3,12900.0,54.6115,54.6352,54.58,54.6273,12900.0
2012-02-10 09:50:00,69.3,69.31,69.25,69.25,20400.0,54.6273,54.6352,54.5879,54.5879,20400.0
2012-02-10 09:55:00,69.24,69.27,69.13,69.14,16900.0,54.58,54.6036,54.4933,54.5011,16900.0
2012-02-10 10:00:00,69.14,69.18,69.07,69.09,17000.0,54.5011,54.5327,54.446,54.4617,17000.0
2012-02-10 10:05:00,69.08,69.16,69.05,69.08,32900.0,54.4539,54.5169,54.4302,54.4539,32900.0
2012-02-10 10:10:00,69.08,69.1,69.04,69.04,15300.0,54.4539,54.4696,54.4223,54.4223,15300.0
2012-02-10 10:15:00,69.05,69.14,69.04,69.12,11700.0,54.4302,54.5011,54.4223,54.4854,11700.0
2012-02-10 10:20:00,69.11,69.15,69.1,69.14,31900.0,54.4775,54.509,54.4696,54.5011,31900.0
2012-02-10 10:25:00,69.14,69.19,69.14,69.16,28700.0,54.5011,54.5406,54.5011,54.5169,28700.0
2012-02-10 10:30:00,69.16,69.2,69.15,69.17,16900.0,54.5169,54.5484,54.509,54.5248,16900.0
2012-02-10 10:35:00,69.19,69.19,69.13,69.14,5600.0,54.5406,54.5406,54.4933,54.5011,5600.0
2012-02-10 10:40:00,69.14,69.23,69.12,69.21,12600.0,54.5011,54.5721,54.4854,54.5563,12600.0
2012-02-10 10:45:00,69.22,69.22,69.17,69.17,6100.0,54.5642,54.5642,54.5248,54.5248,6100.0
2012-02-10 10:50:00,69.17,69.23,69.15,69.21,32300.0,54.5248,54.5721,54.509,54.5563,32300.0
2012-02-10 10:55:00,69.21,69.24,69.19,69.24,2800.0,54.5563,54.58,54.5406,54.58,2800.0
2012-02-10 11:00:00,69.24,69.28,69.22,69.24,11800.0,54.58,54.6115,54.5642,54.58,11800.0
2012-02-10 11:05:00,69.25,69.29,69.25,69.28,4600.0,54.5879,54.6194,54.5879,54.6115,4600.0
2012-02-10 11:10:00,69.28,69.31,69.27,69.29,21700.0,54.6115,54.6352,54.6036,54.6194,21700.0
2012-02-10 11:15:00,69.3,69.31,69.26,69.26,6900.0,54.6273,54.6352,54.5957,54.5957,6900.0
2012-02-10 11:20:00,69.28,69.29,69.26,69.29,11300.0,54.6115,54.6194,54.5957,54.6194,11300.0
2012-02-10 11:25:00,69.29,69.29,69.24,69.24,5900.0,54.6194,54.6194,54.58,54.58,5900.0
2012-02-10 11:30:00,69.2,69.25,69.2,69.25,8300.0,54.5484,54.5879,54.5484,54.5879,8300.0
2012-02-10 11:35:00,69.23,69.27,69.23,69.25,7100.0,54.5721,54.6036,54.5721,54.5879,7100.0
2012-02-10 11:40:00,69.26,69.27,69.24,69.24,6200.0,54.5957,54.6036,54.58,54.58,6200.0
2012-02-10 11:45:00,69.24,69.27,69.24,69.27,2700.0,54.58,54.6036,54.58,54.6036,2700.0
2012-02-10 11:50:00,69.28,69.33,69.27,69.33,4000.0,54.6115,54.6509,54.6036,54.6509,4000.0
2012-02-10 11:55:00,69.33,69.34,69.27,69.28,16300.0,54.6509,54.6588,54.6036,54.6115,16300.0
2012-02-10 12:00:00,69.27,69.31,69.27,69.31,77300.0,54.6036,54.6352,54.6036,54.6352,77300.0
2012-02-10 12:05:00,69.32,69.34,69.28,69.29,68100.0,54.643,54.6588,54.6115,54.6194,68100.0
2012-02-10 12:10:00,69.28,69.29,69.26,69.27,29900.0,54.6115,54.6194,54.5957,54.6036,29900.0
2012-02-10 12:15:00,69.27,69.28,69.26,69.28,13200.0,54.6036,54.6115,54.5957,54.6115,13200.0
2012-02-10 12:20:00,69.29,69.29,69.25,69.25,28400.0,54.6194,54.6194,54.5879,54.5879,28400.0
2012-02-10 12:25:00,69.25,69.27,69.25,69.25,12600.0,54.5879,54.6036,54.5879,54.5879,12600.0
2012-02-10 12:30:00,69.25,69.29,69.25,69.29,7500.0,54.5879,54.6194,54.5879,54.6194,7500.0
2012-02-10 12:35:00,69.29,69.32,69.29,69.31,5300.0,54.6194,54.643,54.6194,54.6352,5300.0
2012-02-10 12:40:00,69.31,69.32,69.29,69.32,3200.0,54.6352,54.643,54.6194,54.643,3200.0
2012-02-10 12:45:00,69.32,69.34,69.32,69.34,2300.0,54.643,54.6588,54.643,54.6588,2300.0
2012-02-10 12:50:00,69.33,69.35,69.32,69.32,23000.0,54.6509,54.6667,54.643,54.643,23000.0
2012-02-10 12:55:00,69.33,69.38,69.33,69.37,22200.0,54.6509,54.6903,54.6509,54.6825,22200.0
2012-02-10 13:00:00,69.37,69.37,69.34,69.35,4500.0,54.6825,54.6825,54.6588,54.6667,4500.0
2012-02-10 13:05:00,69.34,69.36,69.32,69.32,8400.0,54.6588,54.6746,54.643,54.643,8400.0
2012-02-10 13:10:00,69.33,69.34,69.31,69.33,8500.0,54.6509,54.6588,54.6352,54.6509,8500.0
2012-02-10 13:15:00,69.31,69.31,69.28,69.3,5700.0,54.6352,54.6352,54.6115,54.6273,5700.0
2012-02-10 13:20:00,69.3,69.3,69.29,69.3,3900.0,54.6273,54.6273,54.6194,54.6273,3900.0
2012-02-10 13:25:00,69.29,69.31,69.26,69.26,9700.0,54.6194,54.6352,54.5957,54.5957,9700.0
2012-02-10 13:30:00,69.25,69.25,69.21,69.22,6300.0,54.5879,54.5879,54.5563,54.5642,6300.0
2012-02-10 13:35:00,69.22,69.22,69.12,69.17,39800.0,54.5642,54.5642,54.4854,54.5248,39800.0
2012-02-10 13:40:00,69.16,69.19,69.16,69.18,8100.0,54.5169,54.5406,54.5169,54.5327,8100.0
2012-02-10 13:45:00,69.18,69.2,69.17,69.18,5900.0,54.5327,54.5484,54.5248,54.5327,5900.0
2012-02-10 13:50:00,69.18,69.2,69.16,69.2,5900.0,54.5327,54.5484,54.5169,54.5484,5900.0
2012-02-10 13:55:00,69.2,69.22,69.11,69.11,9200.0,54.5484,54.5642,54.4775,54.4775,9200.0
2012-02-10 14:00:00,69.13,69.2,69.13,69.18,23600.0,54.4933,54.5484,54.4933,54.5327,23600.0
2012-02-10 14:05:00,69.18,69.18,69.16,69.18,16300.0,54.5327,54.5327,54.5169,54.5327,16300.0
2012-02-10 14:10:00,69.18,69.2,69.16,69.17,14200.0,54.5327,54.5484,54.5169,54.5248,14200.0
2012-02-10 14:15:00,69.15,69.19,69.14,69.18,8600.0,54.509,54.5406,54.5011,54.5327,8600.0
2012-02-10 14:20:00,69.19,69.22,69.17,69.17,8100.0,54.5406,54.5642,54.5248,54.5248,8100.0
2012-02-10 14:25:00,69.18,69.21,69.18,69.21,1800.0,54.5327,54.5563,54.5327,54.5563,1800.0
2012-02-10 14:30:00,69.21,69.24,69.21,69.24,18000.0,54.5563,54.58,54.5563,54.58,18000.0
2012-02-10 14:35:00,69.22,69.22,69.19,69.2,7300.0,54.5642,54.5642,54.5406,54.5484,7300.0
2012-02-10 14:40:00,69.2,69.24,69.2,69.24,17800.0,54.5484,54.58,54.5484,54.58,17800.0
2012-02-10 14:45:00,69.23,69.24,69.2,69.21,11600.0,54.5721,54.58,54.5484,54.5563,11600.0
2012-02-10 14:50:00,69.22,69.23,69.21,69.22,9100.0,54.5642,54.5721,54.5563,54.5642,9100.0
2012-02-10 14:55:00,69.21,69.22,69.2,69.2,7600.0,54.5563,54.5642,54.5484,54.5484,7600.0
2012-02-10 15:00:00,69.2,69.2,69.13,69.13,30900.0,54.5484,54.5484,54.4933,54.4933,30900.0
2012-02-10 15:05:00,69.13,69.14,69.1,69.11,29800.0,54.4933,54.5011,54.4696,54.4775,29800.0
2012-02-10 15:10:00,69.11,69.13,69.07,69.13,8000.0,54.4775,54.4933,54.446,54.4933,8000.0
2012-02-10 15:15:00,69.13,69.15,69.1,69.12,16800.0,54.4933,54.509,54.4696,54.4854,16800.0
2012-02-10 15:20:00,69.14,69.16,69.13,69.14,14900.0,54.5011,54.5169,54.4933,54.5011,14900.0
2012-02-10 15:25:00,69.13,69.18,69.12,69.18,16700.0,54.4933,54.5327,54.4854,54.5327,16700.0
2012-02-10 15:30:00,69.18,69.2,69.15,69.19,19500.0,54.5327,54.5484,54.509,54.5406,19500.0
2012-02-10 15:35:00,69.19,69.19,69.15,69.17,35100.0,54.5406,54.5406,54.509,54.5248,35100.0
2012-02-10 15:40:00,69.18,69.21,69.17,69.21,15100.0,54.5327,54.5563,54.5248,54.5563,15100.0
2012-02-10 15:45:00,69.21,69.26,69.2,69.22,23900.0,54.5563,54.5957,54.5484,54.5642,23900.0
2012-02-10 15:50:00,69.22,69.24,69.21,69.22,16300.0,54.5642,54.58,54.5563,54.5642,16300.0
2012-02-10 15:55:00,69.24,69.31,69.24,69.3,33200.0,54.58,54.6352,54.58,54.6273,33200.0
2012-02-13 09:30:00,69.82,69.89,69.78,69.78,110600.0,55.0372,55.0924,55.0056,55.0056,110600.0
2012-02-13 09:35:00,69.77,69.84,69.75,69.83,31100.0,54.9978,55.0529,54.982,55.0451,31100.0
2012-02-13 09:40:00,69.84,69.84,69.73,69.73,17100.0,55.0529,55.0529,54.9662,54.9662,17100.0
2012-02-13 09:45:00,69.73,69.75,69.68,69.75,41800.0,54.9662,54.982,54.9268,54.982,41800.0
2012-02-13 09:50:00,69.75,69.77,69.71,69.75,14700.0,54.982,54.9978,54.9505,54.982,14700.0
2012-02-13 09:55:00,69.76,69.78,69.74,69.77,6300.0,54.9899,55.0056,54.9741,54.9978,6300.0
2012-02-13 10:00:00,69.76,69.78,69.72,69.75,12100.0,54.9899,55.0056,54.9583,54.982,12100.0
2012-02-13 10:05:00,69.77,69.8,69.75,69.75,12400.0,54.9978,55.0214,54.982,54.982,12400.0
2012-02-13 10:10:00,69.75,69.75,69.67,69.69,10600.0,54.982,54.982,54.9189,54.9347,10600.0
2012-02-13 10:15:00,69.68,69.68,69.6,69.61,16600.0,54.9268,54.9268,54.8638,54.8716,16600.0
2012-02-13 10:20:00,69.58,69.63,69.58,69.6,13200.0,54.848,54.8874,54.848,54.8638,13200.0
2012-02-13 10:25:00,69.62,69.67,69.6,69.64,37600.0,54.8795,54.9189,54.8638,54.8953,37600.0
2012-02-13 10:30:00,69.64,69.65,69.54,69.54,47900.0,54.8953,54.9032,54.8165,54.8165,47900.0
2012-02-13 10:35:00,69.55,69.6,69.55,69.55,13800.0,54.8243,54.8638,54.8243,54.8243,13800.0
2012-02-13 10:40:00,69.56,69.6,69.56,69.58,28900.0,54.8322,54.8638,54.8322,54.848,28900.0
2012-02-13 10:45:00,69.58,69.59,69.51,69.53,40700.0,54.848,54.8559,54.7928,54.8086,40700.0
2012-02-13 10:50:00,69.52,69.61,69.51,69.6,17400.0,54.8007,54.8716,54.7928,54.8638,17400.0
2012-02-13 10:55:00,69.61,69.66,69.59,69.65,21700.0,54.8716,54.9111,54.8559,54.9032,21700.0
2012-02-13 11:00:00,69.65,69.7,69.63,69.68,35200.0,54.9032,54.9426,54.8874,54.9268,35200.0
2012-02-13 11:05:00,69.69,69.69,69.66,69.68,12600.0,54.9347,54.9347,54.9111,54.9268,12600.0
2012-02-13 11:10:00,69.68,69.7,69.66,69.69,10300.0,54.9268,54.9426,54.9111,54.9347,10300.0
2012-02-13 11:15:00,69.69,69.69,69.63,69.66,10700.0,54.9347,54.9347,54.8874,54.9111,10700.0
2012-02-13 11:20:00,69.67,69.67,69.63,69.67,17000.0,54.9189,54.9189,54.8874,54.9189,17000.0
2012-02-13 11:25:00,69.66,69.67,69.65,69.65,2700.0,54.9111,54.9189,54.9032,54.9032,2700.0
2012-02-13 11:30:00,69.67,69.69,69.67,69.69,4300.0,54.9189,54.9347,54.9189,54.9347,4300.0
2012-02-13 11:35:00,69.69,69.69,69.66,69.68,12300.0,54.9347,54.9347,54.9111,54.9268,12300.0
2012-02-13 11:40:00,69.68,69.69,69.67,69.69,9800.0,54.9268,54.9347,54.9189,54.9347,9800.0
2012-02-13 11:45:00,69.68,69.75,69.68,69.74,37500.0,54.9268,54.982,54.9268,54.9741,37500.0
2012-02-13 11:50:00,69.74,69.76,69.73,69.73,5700.0,54.9741,54.9899,54.9662,54.9662,5700.0
2012-02-13 11:55:00,69.73,69.73,69.71,69.72,9800.0,54.9662,54.9662,54.9505,54.9583,9800.0
2012-02-13 12:00:00,69.72,69.76,69.71,69.75,11900.0,54.9583,54.9899,54.9505,54.982,11900.0
2012-02-13 12:05:00,69.76,69.76,69.72,69.72,9300.0,54.9899,54.9899,54.9583,54.9583,9300.0
2012-02-13 12:10:00,69.72,69.73,69.72,69.73,6300.0,54.9583,54.9662,54.9583,54.9662,6300.0
2012-02-13 12:15:00,69.72,69.75,69.72,69.73,22000.0,54.9583,54.982,54.9583,54.9662,22000.0
2012-02-13 12:20:00,69.72,69.73,69.7,69.71,11900.0,54.9583,54.9662,54.9426,54.9505,11900.0
2012-02-13 12:25:00,69.71,69.72,69.68,69.68,10700.0,54.9505,54.9583,54.9268,54.9268,10700.0
2012-02-13 12:30:00,69.67,69.67,69.63,69.66,11500.0,54.9189,54.9189,54.8874,54.9111,11500.0
2012-02-13 12:35:00,69.66,69.67,69.63,69.64,24600.0,54.9111,54.9189,54.8874,54.8953,24600.0
2012-02-13 12:40:00,69.63,69.64,69.62,69.64,9400.0,54.8874,54.8953,54.8795,54.8953,9400.0
2012-02-13 12:45:00,69.63,69.67,69.63,69.66,13300.0,54.8874,54.9189,54.8874,54.9111,13300.0
2012-02-13 12:50:00,69.65,69.72,69.65,69.69,13900.0,54.9032,54.9583,54.9032,54.9347,13900.0
2012-02-13 12:55:00,69.7,69.72,69.7,69.72,7900.0,54.9426,54.9583,54.9426,54.9583,7900.0
2012-02-13 13:00:00,69.73,69.78,69.73,69.78,20400.0,54.9662,55.0056,54.9662,55.0056,20400.0
2012-02-13 13:05:00,69.77,69.79,69.75,69.78,16300.0,54.9978,55.0135,54.982,55.0056,16300.0
2012-02-13 13:10:00,69.78,69.81,69.78,69.79,22100.0,55.0056,55.0293,55.0056,55.0135,22100.0
2012-02-13 13:15:00,69.8,69.81,69.76,69.77,10900.0,55.0214,55.0293,54.9899,54.9978,10900.0
2012-02-13 13:20:00,69.77,69.8,69.77,69.78,13800.0,54.9978,55.0214,54.9978,55.0056,13800.0
2012-02-13 13:25:00,69.78,69.8,69.77,69.79,18300.0,55.0056,55.0214,54.9978,55.0135,18300.0
2012-02-13 13:30:00,69.78,69.8,69.76,69.8,7200.0,55.0056,55.0214,54.9899,55.0214,7200.0
2012-02-13 13:35:00,69.8,69.84,69.8,69.81,14800.0,55.0214,55.0529,55.0214,55.0293,14800.0
2012-02-13 13:40:00,69.81,69.83,69.8,69.82,26700.0,55.0293,55.0451,55.0214,55.0372,26700.0
2012-02-13 13:45:00,69.82,69.84,69.82,69.82,27700.0,55.0372,55.0529,55.0372,55.0372,27700.0
2012-02-13 13:50:00,69.82,69.83,69.81,69.82,8700.0,55.0372,55.0451,55.0293,55.0372,8700.0
2012-02-13 13:55:00,69.82,69.83,69.8,69.81,17100.0,55.0372,55.0451,55.0214,55.0293,17100.0
2012-02-13 14:00:00,69.81,69.82,69.8,69.81,10900.0,55.0293,55.0372,55.0214,55.0293,10900.0
2012-02-13 14:05:00,69.8,69.82,69.8,69.82,2500.0,55.0214,55.0372,55.0214,55.0372,2500.0
2012-02-13 14:10:00,69.81,69.84,69.81,69.84,3700.0,55.0293,55.0529,55.0293,55.0529,3700.0
2012-02-13 14:15:00,69.83,69.86,69.83,69.86,8200.0,55.0451,55.0687,55.0451,55.0687,8200.0
2012-02-13 14:20:00,69.86,69.87,69.85,69.85,13200.0,55.0687,55.0766,55.0608,55.0608,13200.0
2012-02-13 14:25:00,69.84,69.86,69.83,69.85,6100.0,55.0529,55.0687,55.0451,55.0608,6100.0
2012-02-13 14:30:00,69.84,69.85,69.83,69.85,3800.0,55.0529,55.0608,55.0451,55.0608,3800.0
2012-02-13 14:35:00,69.85,69.9,69.85,69.88,13600.0,55.0608,55.1002,55.0608,55.0845,13600.0
2012-02-13 14:40:00,69.88,69.91,69.88,69.9,22500.0,55.0845,55.1081,55.0845,55.1002,22500.0
2012-02-13 14:45:00,69.9,69.9,69.85,69.86,3700.0,55.1002,55.1002,55.0608,55.0687,3700.0
2012-02-13 14:50:00,69.86,69.88,69.85,69.86,18300.0,55.0687,55.0845,55.0608,55.0687,18300.0
2012-02-13 14:55:00,69.87,69.87,69.86,69.87,11600.0,55.0766,55.0766,55.0687,55.0766,11600.0
2012-02-13 15:00:00,69.86,69.88,69.84,69.84,33900.0,55.0687,55.0845,55.0529,55.0529,33900.0
2012-02-13 15:05:00,69.85,69.85,69.81,69.83,10200.0,55.0608,55.0608,55.0293,55.0451,10200.0
2012-02-13 15:10:00,69.83,69.85,69.82,69.85,28600.0,55.0451,55.0608,55.0372,55.0608,28600.0
2012-02-13 15:15:00,69.86,69.87,69.85,69.87,5700.0,55.0687,55.0766,55.0608,55.0766,5700.0
2012-02-13 15:20:00,69.87,69.87,69.83,69.83,26000.0,55.0766,55.0766,55.0451,55.0451,26000.0
2012-02-13 15:25:00,69.84,69.87,69.84,69.86,11700.0,55.0529,55.0766,55.0529,55.0687,11700.0
2012-02-13 15:30:00,69.85,69.87,69.83,69.85,21100.0,55.0608,55.0766,55.0451,55.0608,21100.0
2012-02-13 15:35:00,69.85,69.85,69.8,69.81,19400.0,55.0608,55.0608,55.0214,55.0293,19400.0
2012-02-13 15:40:00,69.82,69.83,69.8,69.82,9900.0,55.0372,55.0451,55.0214,55.0372,9900.0
2012-02-13 15:45:00,69.82,69.82,69.77,69.78,16200.0,55.0372,55.0372,54.9978,55.0056,16200.0
2012-02-13 15:50:00,69.78,69.81,69.76,69.77,34200.0,55.0056,55.0293,54.9899,54.9978,34200.0
2012-02-13 15:55:00,69.77,69.83,69.77,69.83,28900.0,54.9978,55.0451,54.9978,55.0451,28900.0
2012-02-14 09:30:00,69.7,69.7,69.62,69.64,59400.0,54.9426,54.9426,54.8795,54.8953,59400.0
2012-02-14 09:35:00,69.64,69.66,69.6,69.62,18100.0,54.8953,54.9111,54.8638,54.8795,18100.0
2012-02-14 09:40:00,69.62,69.69,69.62,69.67,11200.0,54.8795,54.9347,54.8795,54.9189,11200.0
2012-02-14 09:45:00,69.7,69.73,69.66,69.7,30700.0,54.9426,54.9662,54.9111,54.9426,30700.0
2012-02-14 09:50:00,69.7,69.73,69.64,69.65,10000.0,54.9426,54.9662,54.8953,54.9032,10000.0
2012-02-14 09:55:00,69.64,69.68,69.6,69.6,10400.0,54.8953,54.9268,54.8638,54.8638,10400.0
2012-02-14 10:00:00,69.61,69.64,69.55,69.55,19600.0,54.8716,54.8953,54.8243,54.8243,19600.0
2012-02-14 10:05:00,69.55,69.57,69.48,69.49,27300.0,54.8243,54.8401,54.7692,54.777,27300.0
2012-02-14 10:10:00,69.49,69.5,69.45,69.5,17400.0,54.777,54.7849,54.7455,54.7849,17400.0
2012-02-14 10:15:00,69.5,69.51,69.45,69.48,29200.0,54.7849,54.7928,54.7455,54.7692,29200.0
2012-02-14 10:20:00,69.48,69.56,69.48,69.56,13000.0,54.7692,54.8322,54.7692,54.8322,13000.0
2012-02-14 10:25:00,69.56,69.59,69.55,69.58,9200.0,54.8322,54.8559,54.8243,54.848,9200.0
2012-02-14 10:30:00,69.59,69.62,69.53,69.6,22100.0,54.8559,54.8795,54.8086,54.8638,22100.0
2012-02-14 10:35:00,69.6,69.6,69.55,69.55,17000.0,54.8638,54.8638,54.8243,54.8243,17000.0
2012-02-14 10:40:00,69.54,69.55,69.5,69.53,11000.0,54.8165,54.8243,54.7849,54.8086,11000.0
2012-02-14 10:45:00,69.54,69.56,69.51,69.52,14700.0,54.8165,54.8322,54.7928,54.8007,14700.0
2012-02-14 10:50:00,69.53,69.53,69.47,69.49,16900.0,54.8086,54.8086,54.7613,54.777,16900.0
2012-02-14 10:55:00,69.47,69.5,69.43,69.5,9900.0,54.7613,54.7849,54.7297,54.7849,9900.0
2012-02-14 11:00:00,69.5,69.52,69.5,69.5,9800.0,54.7849,54.8007,54.7849,54.7849,9800.0
2012-02-14 11:05:00,69.5,69.56,69.49,69.56,16300.0,54.7849,54.8322,54.777,54.8322,16300.0
2012-02-14 11:10:00,69.56,69.56,69.53,69.56,6400.0,54.8322,54.8322,54.8086,54.8322,6400.0
2012-02-14 11:15:00,69.58,69.59,69.56,69.56,13900.0,54.848,54.8559,54.8322,54.8322,13900.0
2012-02-14 11:20:00,69.56,69.58,69.55,69.55,8000.0,54.8322,54.848,54.8243,54.8243,8000.0
2012-02-14 11:25:00,69.55,69.61,69.54,69.61,7600.0,54.8243,54.8716,54.8165,54.8716,7600.0
2012-02-14 11:30:00,69.62,69.66,69.62,69.62,14500.0,54.8795,54.9111,54.8795,54.8795,14500.0
2012-02-14 11:35:00,69.63,69.66,69.62,69.66,9600.0,54.8874,54.9111,54.8795,54.9111,9600.0
2012-02-14 11:40:00,69.67,69.69,69.64,69.66,4800.0,54.9189,54.9347,54.8953,54.9111,4800.0
2012-02-14 11:45:00,69.65,69.67,69.65,69.67,6900.0,54.9032,54.9189,54.9032,54.9189,6900.0
2012-02-14 11:50:00,69.67,69.7,69.63,69.65,24400.0,54.9189,54.9426,54.8874,54.9032,24400.0
2012-02-14 11:55:00,69.65,69.66,69.61,69.62,15000.0,54.9032,54.9111,54.8716,54.8795,15000.0
2012-02-14 12:00:00,69.62,69.63,69.6,69.62,3800.0,54.8795,54.8874,54.8638,54.8795,3800.0
2012-02-14 12:05:00,69.62,69.65,69.61,69.64,4300.0,54.8795,54.9032,54.8716,54.8953,4300.0
2012-02-14 12:10:00,69.64,69.64,69.62,69.63,6100.0,54.8953,54.8953,54.8795,54.8874,6100.0
2012-02-14 12:15:00,69.61,69.61,69.59,69.6,3400.0,54.8716,54.8716,54.8559,54.8638,3400.0
2012-02-14 12:20:00,69.61,69.61,69.57,69.57,5900.0,54.8716,54.8716,54.8401,54.8401,5900.0
2012-02-14 12:25:00,69.57,69.58,69.56,69.57,9300.0,54.8401,54.848,54.8322,54.8401,9300.0
2012-02-14 12:30:00,69.58,69.59,69.57,69.57,4100.0,54.848,54.8559,54.8401,54.8401,4100.0
2012-02-14 12:35:00,69.57,69.58,69.56,69.57,3500.0,54.8401,54.848,54.8322,54.8401,3500.0
2012-02-14 12:40:00,69.56,69.59,69.55,69.58,12500.0,54.8322,54.8559,54.8243,54.848,12500.0
2012-02-14 12:45:00,69.59,69.62,69.57,69.6,7100.0,54.8559,54.8795,54.8401,54.8638,7100.0
2012-02-14 12:50:00,69.6,69.6,69.55,69.55,4700.0,54.8638,54.8638,54.8243,54.8243,4700.0
2012-02-14 12:55:00,69.54,69.54,69.48,69.5,14400.0,54.8165,54.8165,54.7692,54.7849,14400.0
2012-02-14 13:00:00,69.49,69.49,69.45,69.47,8200.0,54.777,54.777,54.7455,54.7613,8200.0
2012-02-14 13:05:00,69.46,69.47,69.41,69.41,6500.0,54.7534,54.7613,54.714,54.714,6500.0
2012-02-14 13:10:00,69.4,69.46,69.39,69.46,8200.0,54.7061,54.7534,54.6982,54.7534,8200.0
2012-02-14 13:15:00,69.46,69.46,69.42,69.42,6200.0,54.7534,54.7534,54.7219,54.7219,6200.0
2012-02-14 13:20:00,69.42,69.46,69.42,69.46,14000.0,54.7219,54.7534,54.7219,54.7534,14000.0
2012-02-14 13:25:00,69.46,69.48,69.46,69.46,5500.0,54.7534,54.7692,54.7534,54.7534,5500.0
2012-02-14 13:30:00,69.46,69.55,69.46,69.54,9300.0,54.7534,54.8243,54.7534,54.8165,9300.0
2012-02-14 13:35:00,69.55,69.55,69.54,69.54,6200.0,54.8243,54.8243,54.8165,54.8165,6200.0
2012-02-14 13:40:00,69.55,69.56,69.52,69.52,11200.0,54.8243,54.8322,54.8007,54.8007,11200.0
2012-02-14 13:45:00,69.52,69.54,69.5,69.51,15100.0,54.8007,54.8165,54.7849,54.7928,15100.0
2012-02-14 13:50:00,69.52,69.54,69.49,69.49,5800.0,54.8007,54.8165,54.777,54.777,5800.0
2012-02-14 13:55:00,69.49,69.54,69.49,69.54,5800.0,54.777,54.8165,54.777,54.8165,5800.0
2012-02-14 14:00:00,69.54,69.55,69.52,69.52,3900.0,54.8165,54.8243,54.8007,54.8007,3900.0
2012-02-14 14:05:00,69.53,69.55,69.49,69.49,23900.0,54.8086,54.8243,54.777,54.777,23900.0
2012-02-14 14:10:00,69.5,69.52,69.48,69.5,13200.0,54.7849,54.8007,54.7692,54.7849,13200.0
2012-02-14 14:15:00,69.51,69.51,69.43,69.45,10300.0,54.7928,54.7928,54.7297,54.7455,10300.0
2012-02-14 14:20:00,69.45,69.46,69.37,69.37,13900.0,54.7455,54.7534,54.6825,54.6825,13900.0
2012-02-14 14:25:00,69.38,69.41,69.36,69.36,7600.0,54.6903,54.714,54.6746,54.6746,7600.0
2012-02-14 14:30:00,69.37,69.37,69.3,69.34,25900.0,54.6825,54.6825,54.6273,54.6588,25900.0
2012-02-14 14:35:00,69.34,69.38,69.33,69.38,23100.0,54.6588,54.6903,54.6509,54.6903,23100.0
2012-02-14 14:40:00,69.38,69.4,69.33,69.34,14200.0,54.6903,54.7061,54.6509,54.6588,14200.0
2012-02-14 14:45:00,69.34,69.38,69.32,69.37,12700.0,54.6588,54.6903,54.643,54.6825,12700.0
2012-02-14 14:50:00,69.37,69.4,69.37,69.4,15500.0,54.6825,54.7061,54.6825,54.7061,15500.0
2012-02-14 14:55:00,69.4,69.43,69.4,69.41,38800.0,54.7061,54.7297,54.7061,54.714,38800.0
2012-02-14 15:00:00,69.41,69.5,69.41,69.46,32900.0,54.714,54.7849,54.714,54.7534,32900.0
2012-02-14 15:05:00,69.46,69.51,69.46,69.48,73200.0,54.7534,54.7928,54.7534,54.7692,73200.0
2012-02-14 15:10:00,69.48,69.5,69.45,69.45,35500.0,54.7692,54.7849,54.7455,54.7455,35500.0
2012-02-14 15:15:00,69.45,69.45,69.38,69.39,24300.0,54.7455,54.7455,54.6903,54.6982,24300.0
2012-02-14 15:20:00,69.39,69.39,69.29,69.34,25400.0,54.6982,54.6982,54.6194,54.6588,25400.0
2012-02-14 15:25:00,69.34,69.36,69.32,69.32,16900.0,54.6588,54.6746,54.643,54.643,16900.0
2012-02-14 15:30:00,69.31,69.39,69.29,69.39,15400.0,54.6352,54.6982,54.6194,54.6982,15400.0
2012-02-14 15:35:00,69.41,69.52,69.4,69.52,27000.0,54.714,54.8007,54.7061,54.8007,27000.0
2012-02-14 15:40:00,69.53,69.6,69.52,69.57,34100.0,54.8086,54.8638,54.8007,54.8401,34100.0
2012-02-14 15:45:00,69.58,69.73,69.58,69.73,37500.0,54.848,54.9662,54.848,54.9662,37500.0
2012-02-14 15:50:00,69.75,69.78,69.66,69.7,24800.0,54.982,55.0056,54.9111,54.9426,24800.0
2012-02-14 15:55:00,69.71,69.76,69.69,69.76,55200.0,54.9505,54.9899,54.9347,54.9899,55200.0
2012-02-15 09:30:00,70.0,70.01,69.92,70.0,127200.0,55.1791,55.1869,55.116,55.1791,127200.0
2012-02-15 09:35:00,70.0,70.0,69.83,69.84,80100.0,55.1791,55.1791,55.0451,55.0529,80100.0
2012-02-15 09:40:00,69.84,69.84,69.76,69.79,12600.0,55.0529,55.0529,54.9899,55.0135,12600.0
2012-02-15 09:45:00,69.78,69.85,69.76,69.82,20900.0,55.0056,55.0608,54.9899,55.0372,20900.0
2012-02-15 09:50:00,69.82,69.91,69.82,69.9,19200.0,55.0372,55.1081,55.0372,55.1002,19200.0
2012-02-15 09:55:00,69.9,69.9,69.84,69.9,19100.0,55.1002,55.1002,55.0529,55.1002,19100.0
2012-02-15 10:00:00,69.9,69.94,69.89,69.93,14400.0,55.1002,55.1318,55.0924,55.1239,14400.0
2012-02-15 10:05:00,69.93,69.95,69.84,69.84,18000.0,55.1239,55.1396,55.0529,55.0529,18000.0
2012-02-15 10:10:00,69.84,69.89,69.81,69.84,9900.0,55.0529,55.0924,55.0293,55.0529,9900.0
2012-02-15 10:15:00,69.83,69.83,69.76,69.76,9400.0,55.0451,55.0451,54.9899,54.9899,9400.0
2012-02-15 10:20:00,69.76,69.81,69.74,69.81,24800.0,54.9899,55.0293,54.9741,55.0293,24800.0
2012-02-15 10:25:00,69.8,69.84,69.8,69.83,10900.0,55.0214,55.0529,55.0214,55.0451,10900.0
2012-02-15 10:30:00,69.85,69.89,69.84,69.85,19700.0,55.0608,55.0924,55.0529,55.0608,19700.0
2012-02-15 10:35:00,69.85,69.87,69.8,69.82,10800.0,55.0608,55.0766,55.0214,55.0372,10800.0
2012-02-15 10:40:00,69.82,69.93,69.81,69.93,14400.0,55.0372,55.1239,55.0293,55.1239,14400.0
2012-02-15 10:45:00,69.95,69.98,69.93,69.95,7100.0,55.1396,55.1633,55.1239,55.1396,7100.0
2012-02-15 10:50:00,69.95,69.95,69.91,69.91,8000.0,55.1396,55.1396,55.1081,55.1081,8000.0
2012-02-15 10:55:00,69.91,69.92,69.83,69.84,47200.0,55.1081,55.116,55.0451,55.0529,47200.0
2012-02-15 11:00:00,69.84,69.9,69.82,69.9,15400.0,55.0529,55.1002,55.0372,55.1002,15400.0
2012-02-15 11:05:00,69.9,69.93,69.88,69.89,7200.0,55.1002,55.1239,55.0845,55.0924,7200.0
2012-02-15 11:10:00,69.9,69.9,69.81,69.82,12500.0,55.1002,55.1002,55.0293,55.0372,12500.0
2012-02-15 11:15:00,69.83,69.9,69.83,69.9,5200.0,55.0451,55.1002,55.0451,55.1002,5200.0
2012-02-15 11:20:00,69.9,69.95,69.89,69.91,10800.0,55.1002,55.1396,55.0924,55.1081,10800.0
2012-02-15 11:25:00,69.91,69.97,69.91,69.97,8700.0,55.1081,55.1554,55.1081,55.1554,8700.0
2012-02-15 11:30:00,69.99,69.99,69.95,69.95,8600.0,55.1712,55.1712,55.1396,55.1396,8600.0
2012-02-15 11:35:00,69.95,69.98,69.95,69.97,5900.0,55.1396,55.1633,55.1396,55.1554,5900.0
2012-02-15 11:40:00,69.99,70.06,69.97,70.04,43500.0,55.1712,55.2264,55.1554,55.2106,43500.0
2012-02-15 11:45:00,70.05,70.1,70.03,70.07,18100.0,55.2185,55.2579,55.2027,55.2342,18100.0
2012-02-15 11:50:00,70.06,70.08,70.04,70.06,18800.0,55.2264,55.2421,55.2106,55.2264,18800.0
2012-02-15 11:55:00,70.05,70.07,70.05,70.06,15600.0,55.2185,55.2342,55.2185,55.2264,15600.0
2012-02-15 12:00:00,70.07,70.07,70.03,70.05,69600.0,55.2342,55.2342,55.2027,55.2185,69600.0
2012-02-15 12:05:00,70.05,70.07,70.04,70.04,12200.0,55.2185,55.2342,55.2106,55.2106,12200.0
2012-02-15 12:10:00,70.04,70.04,69.99,70.01,17200.0,55.2106,55.2106,55.1712,55.1869,17200.0
2012-02-15 12:15:00,70.02,70.03,70.0,70.01,10200.0,55.1948,55.2027,55.1791,55.1869,10200.0
2012-02-15 12:20:00,70.02,70.02,69.99,69.99,3700.0,55.1948,55.1948,55.1712,55.1712,3700.0
2012-02-15 12:25:00,69.98,70.02,69.98,69.98,6400.0,55.1633,55.1948,55.1633,55.1633,6400.0
2012-02-15 12:30:00,69.99,70.0,69.87,69.9,21700.0,55.1712,55.1791,55.0766,55.1002,21700.0
2012-02-15 12:35:00,69.9,69.94,69.9,69.9,6600.0,55.1002,55.1318,55.1002,55.1002,6600.0
2012-02-15 12:40:00,69.9,69.93,69.83,69.83,14000.0,55.1002,55.1239,55.0451,55.0451,14000.0
2012-02-15 12:45:00,69.82,69.85,69.77,69.78,33500.0,55.0372,55.0608,54.9978,55.0056,33500.0
2012-02-15 12:50:00,69.75,69.8,69.67,69.69,17400.0,54.982,55.0214,54.9189,54.9347,17400.0
2012-02-15 12:55:00,69.68,69.7,69.62,69.66,21300.0,54.9268,54.9426,54.8795,54.9111,21300.0
2012-02-15 13:00:00,69.62,69.62,69.49,69.59,46700.0,54.8795,54.8795,54.777,54.8559,46700.0
2012-02-15 13:05:00,69.59,69.65,69.58,69.65,25300.0,54.8559,54.9032,54.848,54.9032,25300.0
2012-02-15 13:10:00,69.65,69.67,69.61,69.62,6200.0,54.9032,54.9189,54.8716,54.8795,6200.0
2012-02-15 13:15:00,69.64,69.69,69.62,69.66,14500.0,54.8953,54.9347,54.8795,54.9111,14500.0
2012-02-15 13:20:00,69.67,69.71,69.65,69.71,16800.0,54.9189,54.9505,54.9032,54.9505,16800.0
2012-02-15 13:25:00,69.71,69.71,69.68,69.7,12900.0,54.9505,54.9505,54.9268,54.9426,12900.0
2012-02-15 13:30:00,69.7,69.72,69.63,69.65,51900.0,54.9426,54.9583,54.8874,54.9032,51900.0
2012-02-15 13:35:00,69.65,69.67,69.63,69.66,39000.0,54.9032,54.9189,54.8874,54.9111,39000.0
2012-02-15 13:40:00,69.66,69.67,69.62,69.64,12200.0,54.9111,54.9189,54.8795,54.8953,12200.0
2012-02-15 13:45:00,69.63,69.64,69.55,69.6,27200.0,54.8874,54.8953,54.8243,54.8638,27200.0
2012-02-15 13:50:00,69.61,69.68,69.6,69.66,39700.0,54.8716,54.9268,54.8638,54.9111,39700.0
2012-02-15 13:55:00,69.66,69.7,69.63,69.7,22000.0,54.9111,54.9426,54.8874,54.9426,22000.0
2012-02-15 14:00:00,69.72,69.75,69.57,69.61,45500.0,54.9583,54.982,54.8401,54.8716,45500.0
2012-02-15 14:05:00,69.61,69.61,69.53,69.58,24100.0,54.8716,54.8716,54.8086,54.848,24100.0
2012-02-15 14:10:00,69.58,69.58,69.47,69.47,23300.0,54.848,54.848,54.7613,54.7613,23300.0
2012-02-15 14:15:00,69.5,69.55,69.44,69.45,15500.0,54.7849,54.8243,54.7376,54.7455,15500.0
2012-02-15 14:20:00,69.44,69.52,69.43,69.52,16600.0,54.7376,54.8007,54.7297,54.8007,16600.0
2012-02-15 14:25:00,69.52,69.66,69.52,69.64,41000.0,54.8007,54.9111,54.8007,54.8953,41000.0
2012-02-15 14:30:00,69.64,69.64,69.54,69.54,37000.0,54.8953,54.8953,54.8165,54.8165,37000.0
2012-02-15 14:35:00,69.55,69.58,69.51,69.51,18200.0,54.8243,54.848,54.7928,54.7928,18200.0
2012-02-15 14:40:00,69.52,69.57,69.51,69.57,25700.0,54.8007,54.8401,54.7928,54.8401,25700.0
2012-02-15 14:45:00,69.56,69.6,69.49,69.59,76200.0,54.8322,54.8638,54.777,54.8559,76200.0
2012-02-15 14:50:00,69.59,69.64,69.53,69.53,33900.0,54.8559,54.8953,54.8086,54.8086,33900.0
2012-02-15 14:55:00,69.54,69.56,69.38,69.39,28100.0,54.8165,54.8322,54.6903,54.6982,28100.0
2012-02-15 15:00:00,69.38,69.42,69.32,69.32,26800.0,54.6903,54.7219,54.643,54.643,26800.0
2012-02-15 15:05:00,69.32,69.4,69.32,69.37,31200.0,54.643,54.7061,54.643,54.6825,31200.0
2012-02-15 15:10:00,69.37,69.41,69.31,69.37,30600.0,54.6825,54.714,54.6352,54.6825,30600.0
2012-02-15 15:15:00,69.37,69.44,69.35,69.37,32000.0,54.6825,54.7376,54.6667,54.6825,32000.0
2012-02-15 15:20:00,69.38,69.41,69.32,69.32,30100.0,54.6903,54.714,54.643,54.643,30100.0
2012-02-15 15:25:00,69.34,69.36,69.28,69.36,25800.0,54.6588,54.6746,54.6115,54.6746,25800.0
2012-02-15 15:30:00,69.36,69.4,69.32,69.33,26400.0,54.6746,54.7061,54.643,54.6509,26400.0
2012-02-15 15:35:00,69.33,69.4,69.31,69.39,24500.0,54.6509,54.7061,54.6352,54.6982,24500.0
2012-02-15 15:40:00,69.39,69.47,69.37,69.47,24800.0,54.6982,54.7613,54.6825,54.7613,24800.0
2012-02-15 15:45:00,69.46,69.53,69.42,69.44,47100.0,54.7534,54.8086,54.7219,54.7376,47100.0
2012-02-15 15:50:00,69.43,69.47,69.41,69.43,20600.0,54.7297,54.7613,54.714,54.7297,20600.0
2012-02-15 15:55:00,69.44,69.44,69.35,69.42,28800.0,54.7376,54.7376,54.6667,54.7219,28800.0
2012-02-16 09:30:00,69.45,69.51,69.41,69.51,43200.0,54.7455,54.7928,54.714,54.7928,43200.0
2012-02-16 09:35:00,69.5,69.54,69.41,69.44,8800.0,54.7849,54.8165,54.714,54.7376,8800.0
2012-02-16 09:40:00,69.45,69.58,69.44,69.58,75600.0,54.7455,54.848,54.7376,54.848,75600.0
2012-02-16 09:45:00,69.58,69.59,69.51,69.54,50100.0,54.848,54.8559,54.7928,54.8165,50100.0
2012-02-16 09:50:00,69.54,69.57,69.4,69.4,24000.0,54.8165,54.8401,54.7061,54.7061,24000.0
2012-02-16 09:55:00,69.4,69.54,69.35,69.52,27700.0,54.7061,54.8165,54.6667,54.8007,27700.0
2012-02-16 10:00:00,69.55,69.63,69.49,69.63,28500.0,54.8243,54.8874,54.777,54.8874,28500.0
2012-02-16 10:05:00,69.62,69.69,69.62,69.62,27800.0,54.8795,54.9347,54.8795,54.8795,27800.0
2012-02-16 10:10:00,69.67,69.69,69.59,69.64,24700.0,54.9189,54.9347,54.8559,54.8953,24700.0
2012-02-16 10:15:00,69.66,69.68,69.6,69.64,14000.0,54.9111,54.9268,54.8638,54.8953,14000.0
2012-02-16 10:20:00,69.63,69.67,69.6,69.64,29000.0,54.8874,54.9189,54.8638,54.8953,29000.0
2012-02-16 10:25:00,69.67,69.75,69.67,69.73,39900.0,54.9189,54.982,54.9189,54.9662,39900.0
2012-02-16 10:30:00,69.74,69.78,69.72,69.75,28500.0,54.9741,55.0056,54.9583,54.982,28500.0
2012-02-16 10:35:00,69.75,69.81,69.75,69.79,46300.0,54.982,55.0293,54.982,55.0135,46300.0
2012-02-16 10:40:00,69.77,69.78,69.75,69.78,12900.0,54.9978,55.0056,54.982,55.0056,12900.0
2012-02-16 10:45:00,69.77,69.8,69.74,69.75,24000.0,54.9978,55.0214,54.9741,54.982,24000.0
2012-02-16 10:50:00,69.75,69.77,69.7,69.71,30200.0,54.982,54.9978,54.9426,54.9505,30200.0
2012-02-16 10:55:00,69.71,69.71,69.67,69.69,36300.0,54.9505,54.9505,54.9189,54.9347,36300.0
2012-02-16 11:00:00,69.68,69.75,69.68,69.74,24700.0,54.9268,54.982,54.9268,54.9741,24700.0
2012-02-16 11:05:00,69.74,69.78,69.66,69.67,53100.0,54.9741,55.0056,54.9111,54.9189,53100.0
2012-02-16 11:10:00,69.69,69.73,69.67,69.73,24900.0,54.9347,54.9662,54.9189,54.9662,24900.0
2012-02-16 11:15:00,69.72,69.78,69.72,69.77,25600.0,54.9583,55.0056,54.9583,54.9978,25600.0
2012-02-16 11:20:00,69.77,69.78,69.74,69.77,7800.0,54.9978,55.0056,54.9741,54.9978,7800.0
2012-02-16 11:25:00,69.79,69.82,69.77,69.81,13900.0,55.0135,55.0372,54.9978,55.0293,13900.0
2012-02-16 11:30:00,69.81,69.82,69.77,69.82,7700.0,55.0293,55.0372,54.9978,55.0372,7700.0
2012-02-16 11:35:00,69.82,69.95,69.82,69.93,59100.0,55.0372,55.1396,55.0372,55.1239,59100.0
2012-02-16 11:40:00,69.92,69.93,69.9,69.91,7900.0,55.116,55.1239,55.1002,55.1081,7900.0
2012-02-16 11:45:00,69.92,69.92,69.89,69.91,5700.0,55.116,55.116,55.0924,55.1081,5700.0
2012-02-16 11:50:00,69.91,69.99,69.9,69.99,13500.0,55.1081,55.1712,55.1002,55.1712,13500.0
2012-02-16 11:55:00,69.99,70.08,69.98,70.04,20300.0,55.1712,55.2421,55.1633,55.2106,20300.0
2012-02-16 12:00:00,70.04,70.09,70.04,70.07,27800.0,55.2106,55.25,55.2106,55.2342,27800.0
2012-02-16 12:05:00,70.07,70.07,70.03,70.04,13700.0,55.2342,55.2342,55.2027,55.2106,13700.0
2012-02-16 12:10:00,70.04,70.05,70.0,70.05,13400.0,55.2106,55.2185,55.1791,55.2185,13400.0
2012-02-16 12:15:00,70.05,70.06,70.03,70.04,10100.0,55.2185,55.2264,55.2027,55.2106,10100.0
2012-02-16 12:20:00,70.04,70.13,70.04,70.11,12500.0,55.2106,55.2815,55.2106,55.2658,12500.0
2012-02-16 12:25:00,70.11,70.11,70.07,70.08,22200.0,55.2658,55.2658,55.2342,55.2421,22200.0
2012-02-16 12:30:00,70.08,70.1,70.07,70.09,6600.0,55.2421,55.2579,55.2342,55.25,6600.0
2012-02-16 12:35:00,70.09,70.1,70.08,70.1,5800.0,55.25,55.2579,55.2421,55.2579,5800.0
2012-02-16 12:40:00,70.09,70.1,70.04,70.06,15400.0,55.25,55.2579,55.2106,55.2264,15400.0
2012-02-16 12:45:00,70.07,70.08,70.02,70.05,9000.0,55.2342,55.2421,55.1948,55.2185,9000.0
2012-02-16 12:50:00,70.04,70.07,70.04,70.06,4100.0,55.2106,55.2342,55.2106,55.2264,4100.0
2012-02-16 12:55:00,70.06,70.11,70.06,70.11,5000.0,55.2264,55.2658,55.2264,55.2658,5000.0
2012-02-16 13:00:00,70.11,70.15,70.1,70.15,11900.0,55.2658,55.2973,55.2579,55.2973,11900.0
2012-02-16 13:05:00,70.15,70.15,70.1,70.13,12000.0,55.2973,55.2973,55.2579,55.2815,12000.0
2012-02-16 13:10:00,70.14,70.21,70.14,70.21,35100.0,55.2894,55.3446,55.2894,55.3446,35100.0
2012-02-16 13:15:00,70.2,70.22,70.17,70.19,13300.0,55.3367,55.3525,55.3131,55.3288,13300.0
2012-02-16 13:20:00,70.18,70.19,70.16,70.16,11500.0,55.321,55.3288,55.3052,55.3052,11500.0
2012-02-16 13:25:00,70.18,70.2,70.16,70.17,16400.0,55.321,55.3367,55.3052,55.3131,16400.0
2012-02-16 13:30:00,70.19,70.2,70.17,70.19,23400.0,55.3288,55.3367,55.3131,55.3288,23400.0
2012-02-16 13:35:00,70.2,70.27,70.2,70.22,30200.0,55.3367,55.3919,55.3367,55.3525,30200.0
2012-02-16 13:40:00,70.2,70.21,70.18,70.18,7700.0,55.3367,55.3446,55.321,55.321,7700.0
2012-02-16 13:45:00,70.19,70.22,70.19,70.2,4300.0,55.3288,55.3525,55.3288,55.3367,4300.0
2012-02-16 13:50:00,70.19,70.21,70.17,70.2,20100.0,55.3288,55.3446,55.3131,55.3367,20100.0
2012-02-16 13:55:00,70.2,70.22,70.19,70.2,5300.0,55.3367,55.3525,55.3288,55.3367,5300.0
2012-02-16 14:00:00,70.2,70.24,70.2,70.22,9500.0,55.3367,55.3682,55.3367,55.3525,9500.0
2012-02-16 14:05:00,70.22,70.23,70.18,70.19,14100.0,55.3525,55.3604,55.321,55.3288,14100.0
2012-02-16 14:10:00,70.2,70.21,70.18,70.19,15200.0,55.3367,55.3446,55.321,55.3288,15200.0
2012-02-16 14:15:00,70.18,70.21,70.17,70.19,7800.0,55.321,55.3446,55.3131,55.3288,7800.0
2012-02-16 14:20:00,70.19,70.21,70.17,70.19,39000.0,55.3288,55.3446,55.3131,55.3288,39000.0
2012-02-16 14:25:00,70.2,70.24,70.19,70.22,16600.0,55.3367,55.3682,55.3288,55.3525,16600.0
2012-02-16 14:30:00,70.23,70.28,70.23,70.28,10700.0,55.3604,55.3998,55.3604,55.3998,10700.0
2012-02-16 14:35:00,70.27,70.27,70.22,70.22,15300.0,55.3919,55.3919,55.3525,55.3525,15300.0
2012-02-16 14:40:00,70.22,70.26,70.22,70.23,11600.0,55.3525,55.384,55.3525,55.3604,11600.0
2012-02-16 14:45:00,70.22,70.23,70.2,70.22,16300.0,55.3525,55.3604,55.3367,55.3525,16300.0
2012-02-16 14:50:00,70.22,70.24,70.2,70.21,21400.0,55.3525,55.3682,55.3367,55.3446,21400.0
2012-02-16 14:55:00,70.22,70.26,70.22,70.25,6600.0,55.3525,55.384,55.3525,55.3761,6600.0
2012-02-16 15:00:00,70.25,70.28,70.24,70.25,11900.0,55.3761,55.3998,55.3682,55.3761,11900.0
2012-02-16 15:05:00,70.24,70.27,70.24,70.24,12600.0,55.3682,55.3919,55.3682,55.3682,12600.0
2012-02-16 15:10:00,70.23,70.23,70.16,70.19,28200.0,55.3604,55.3604,55.3052,55.3288,28200.0
2012-02-16 15:15:00,70.18,70.23,70.18,70.22,13600.0,55.321,55.3604,55.321,55.3525,13600.0
2012-02-16 15:20:00,70.22,70.25,70.21,70.22,19100.0,55.3525,55.3761,55.3446,55.3525,19100.0
2012-02-16 15:25:00,70.21,70.23,70.19,70.23,4900.0,55.3446,55.3604,55.3288,55.3604,4900.0
2012-02-16 15:30:00,70.24,70.25,70.22,70.25,8000.0,55.3682,55.3761,55.3525,55.3761,8000.0
2012-02-16 15:35:00,70.25,70.26,70.2,70.26,8700.0,55.3761,55.384,55.3367,55.384,8700.0
2012-02-16 15:40:00,70.26,70.29,70.25,70.28,8400.0,55.384,55.4077,55.3761,55.3998,8400.0
2012-02-16 15:45:00,70.3,70.32,70.27,70.27,25100.0,55.4155,55.4313,55.3919,55.3919,25100.0
2012-02-16 15:50:00,70.27,70.31,70.26,70.29,33600.0,55.3919,55.4234,55.384,55.4077,33600.0
2012-02-16 15:55:00,70.3,70.31,70.26,70.28,23400.0,55.4155,55.4234,55.384,55.3998,23400.0
2012-02-17 09:30:00,70.48,70.52,70.44,70.48,227900.0,55.5574,55.589,55.5259,55.5574,227900.0
2012-02-17 09:35:00,70.47,70.47,70.36,70.42,53600.0,55.5496,55.5496,55.4628,55.5101,53600.0
2012-02-17 09:40:00,70.43,70.5,70.41,70.5,31000.0,55.518,55.5732,55.5023,55.5732,31000.0
2012-02-17 09:45:00,70.5,70.52,70.42,70.43,29500.0,55.5732,55.589,55.5101,55.518,29500.0
2012-02-17 09:50:00,70.42,70.45,70.4,70.43,24000.0,55.5101,55.5338,55.4944,55.518,24000.0
2012-02-17 09:55:00,70.44,70.45,70.4,70.45,7200.0,55.5259,55.5338,55.4944,55.5338,7200.0
2012-02-17 10:00:00,70.44,70.44,70.3,70.31,39700.0,55.5259,55.5259,55.4155,55.4234,39700.0
2012-02-17 10:05:00,70.34,70.38,70.33,70.35,18800.0,55.4471,55.4786,55.4392,55.455,18800.0
2012-02-17 10:10:00,70.35,70.36,70.32,70.34,15300.0,55.455,55.4628,55.4313,55.4471,15300.0
2012-02-17 10:15:00,70.35,70.39,70.34,70.38,26300.0,55.455,55.4865,55.4471,55.4786,26300.0
2012-02-17 10:20:00,70.39,70.4,70.37,70.39,18600.0,55.4865,55.4944,55.4707,55.4865,18600.0
2012-02-17 10:25:00,70.39,70.42,70.37,70.38,16100.0,55.4865,55.5101,55.4707,55.4786,16100.0
2012-02-17 10:30:00,70.37,70.4,70.34,70.36,18200.0,55.4707,55.4944,55.4471,55.4628,18200.0
2012-02-17 10:35:00,70.35,70.37,70.32,70.32,21400.0,55.455,55.4707,55.4313,55.4313,21400.0
2012-02-17 10:40:00,70.32,70.35,70.31,70.31,13800.0,55.4313,55.455,55.4234,55.4234,13800.0
2012-02-17 10:45:00,70.32,70.36,70.32,70.36,21600.0,55.4313,55.4628,55.4313,55.4628,21600.0
2012-02-17 10:50:00,70.36,70.36,70.32,70.32,12800.0,55.4628,55.4628,55.4313,55.4313,12800.0
2012-02-17 10:55:00,70.31,70.31,70.27,70.3,19100.0,55.4234,55.4234,55.3919,55.4155,19100.0
2012-02-17 11:00:00,70.29,70.3,70.22,70.25,23900.0,55.4077,55.4155,55.3525,55.3761,23900.0
2012-02-17 11:05:00,70.24,70.25,70.2,70.21,20400.0,55.3682,55.3761,55.3367,55.3446,20400.0
2012-02-17 11:10:00,70.21,70.24,70.18,70.19,34700.0,55.3446,55.3682,55.321,55.3288,34700.0
2012-02-17 11:15:00,70.19,70.24,70.19,70.23,25200.0,55.3288,55.3682,55.3288,55.3604,25200.0
2012-02-17 11:20:00,70.22,70.24,70.21,70.23,11600.0,55.3525,55.3682,55.3446,55.3604,11600.0
2012-02-17 11:25:00,70.22,70.23,70.19,70.23,8100.0,55.3525,55.3604,55.3288,55.3604,8100.0
2012-02-17 11:30:00,70.25,70.27,70.22,70.25,5800.0,55.3761,55.3919,55.3525,55.3761,5800.0
2012-02-17 11:35:00,70.24,70.28,70.24,70.28,4800.0,55.3682,55.3998,55.3682,55.3998,4800.0
2012-02-17 11:40:00,70.27,70.31,70.27,70.3,17300.0,55.3919,55.4234,55.3919,55.4155,17300.0
2012-02-17 11:45:00,70.29,70.3,70.28,70.28,8300.0,55.4077,55.4155,55.3998,55.3998,8300.0
2012-02-17 11:50:00,70.28,70.29,70.27,70.27,8500.0,55.3998,55.4077,55.3919,55.3919,8500.0
2012-02-17 11:55:00,70.27,70.29,70.26,70.28,8900.0,55.3919,55.4077,55.384,55.3998,8900.0
2012-02-17 12:00:00,70.29,70.29,70.25,70.25,11200.0,55.4077,55.4077,55.3761,55.3761,11200.0
2012-02-17 12:05:00,70.24,70.27,70.24,70.27,9100.0,55.3682,55.3919,55.3682,55.3919,9100.0
2012-02-17 12:10:00,70.27,70.29,70.27,70.27,6500.0,55.3919,55.4077,55.3919,55.3919,6500.0
2012-02-17 12:15:00,70.27,70.29,70.26,70.29,17900.0,55.3919,55.4077,55.384,55.4077,17900.0
2012-02-17 12:20:00,70.3,70.3,70.26,70.26,16500.0,55.4155,55.4155,55.384,55.384,16500.0
2012-02-17 12:25:00,70.26,70.28,70.25,70.27,3700.0,55.384,55.3998,55.3761,55.3919,3700.0
2012-02-17 12:30:00,70.28,70.28,70.26,70.27,4500.0,55.3998,55.3998,55.384,55.3919,4500.0
2012-02-17 12:35:00,70.27,70.29,70.26,70.29,6600.0,55.3919,55.4077,55.384,55.4077,6600.0
2012-02-17 12:40:00,70.3,70.3,70.29,70.29,7100.0,55.4155,55.4155,55.4077,55.4077,7100.0
2012-02-17 12:45:00,70.29,70.3,70.28,70.29,15300.0,55.4077,55.4155,55.3998,55.4077,15300.0
2012-02-17 12:50:00,70.29,70.29,70.28,70.29,3000.0,55.4077,55.4077,55.3998,55.4077,3000.0
2012-02-17 12:55:00,70.28,70.32,70.27,70.28,443100.0,55.3998,55.4313,55.3919,55.3998,443100.0
2012-02-17 13:00:00,70.28,70.28,70.27,70.28,12600.0,55.3998,55.3998,55.3919,55.3998,12600.0
2012-02-17 13:05:00,70.28,70.28,70.28,70.28,1400.0,55.3998,55.3998,55.3998,55.3998,1400.0
2012-02-17 13:10:00,70.28,70.31,70.27,70.3,30600.0,55.3998,55.4234,55.3919,55.4155,30600.0
2012-02-17 13:15:00,70.31,70.33,70.3,70.32,5800.0,55.4234,55.4392,55.4155,55.4313,5800.0
2012-02-17 13:20:00,70.34,70.35,70.33,70.35,12900.0,55.4471,55.455,55.4392,55.455,12900.0
2012-02-17 13:25:00,70.34,70.35,70.33,70.34,20800.0,55.4471,55.455,55.4392,55.4471,20800.0
2012-02-17 13:30:00,70.34,70.36,70.33,70.36,13200.0,55.4471,55.4628,55.4392,55.4628,13200.0
2012-02-17 13:35:00,70.35,70.37,70.35,70.36,12900.0,55.455,55.4707,55.455,55.4628,12900.0
2012-02-17 13:40:00,70.37,70.37,70.36,70.37,6300.0,55.4707,55.4707,55.4628,55.4707,6300.0
2012-02-17 13:45:00,70.37,70.37,70.35,70.37,5700.0,55.4707,55.4707,55.455,55.4707,5700.0
2012-02-17 13:50:00,70.37,70.37,70.36,70.36,21800.0,55.4707,55.4707,55.4628,55.4628,21800.0
2012-02-17 13:55:00,70.36,70.36,70.33,70.36,13700.0,55.4628,55.4628,55.4392,55.4628,13700.0
2012-02-17 14:00:00,70.37,70.37,70.36,70.37,6300.0,55.4707,55.4707,55.4628,55.4707,6300.0
2012-02-17 14:05:00,70.36,70.38,70.36,70.38,5700.0,55.4628,55.4786,55.4628,55.4786,5700.0
2012-02-17 14:10:00,70.38,70.38,70.34,70.35,8900.0,55.4786,55.4786,55.4471,55.455,8900.0
2012-02-17 14:15:00,70.35,70.37,70.35,70.36,5800.0,55.455,55.4707,55.455,55.4628,5800.0
2012-02-17 14:20:00,70.36,70.36,70.35,70.36,11100.0,55.4628,55.4628,55.455,55.4628,11100.0
2012-02-17 14:25:00,70.37,70.37,70.35,70.37,5600.0,55.4707,55.4707,55.455,55.4707,5600.0
2012-02-17 14:30:00,70.37,70.39,70.36,70.39,4400.0,55.4707,55.4865,55.4628,55.4865,4400.0
2012-02-17 14:35:00,70.39,70.39,70.37,70.38,10200.0,55.4865,55.4865,55.4707,55.4786,10200.0
2012-02-17 14:40:00,70.39,70.39,70.37,70.37,13600.0,55.4865,55.4865,55.4707,55.4707,13600.0
2012-02-17 14:45:00,70.36,70.4,70.35,70.38,15300.0,55.4628,55.4944,55.455,55.4786,15300.0
2012-02-17 14:50:00,70.38,70.39,70.38,70.38,9300.0,55.4786,55.4865,55.4786,55.4786,9300.0
2012-02-17 14:55:00,70.38,70.38,70.35,70.37,12500.0,55.4786,55.4786,55.455,55.4707,12500.0
2012-02-17 15:00:00,70.37,70.38,70.36,70.36,8100.0,55.4707,55.4786,55.4628,55.4628,8100.0
2012-02-17 15:05:00,70.36,70.38,70.35,70.37,10900.0,55.4628,55.4786,55.455,55.4707,10900.0
2012-02-17 15:10:00,70.37,70.39,70.37,70.38,19200.0,55.4707,55.4865,55.4707,55.4786,19200.0
2012-02-17 15:15:00,70.39,70.39,70.37,70.39,6200.0,55.4865,55.4865,55.4707,55.4865,6200.0
2012-02-17 15:20:00,70.39,70.43,70.39,70.43,36700.0,55.4865,55.518,55.4865,55.518,36700.0
2012-02-17 15:25:00,70.44,70.45,70.43,70.44,11900.0,55.5259,55.5338,55.518,55.5259,11900.0
2012-02-17 15:30:00,70.44,70.45,70.42,70.42,14600.0,55.5259,55.5338,55.5101,55.5101,14600.0
2012-02-17 15:35:00,70.41,70.41,70.36,70.41,5900.0,55.5023,55.5023,55.4628,55.5023,5900.0
2012-02-17 15:40:00,70.42,70.42,70.38,70.39,19700.0,55.5101,55.5101,55.4786,55.4865,19700.0
2012-02-17 15:45:00,70.4,70.44,70.38,70.41,50000.0,55.4944,55.5259,55.4786,55.5023,50000.0
2012-02-17 15:50:00,70.41,70.42,70.35,70.39,33500.0,55.5023,55.5101,55.455,55.4865,33500.0
2012-02-17 15:55:00,70.39,70.4,70.36,70.38,28000.0,55.4865,55.4944,55.4628,55.4786,28000.0
2012-02-21 09:30:00,70.58,70.62,70.5,70.52,148700.0,55.6363,55.6678,55.5732,55.589,148700.0
2012-02-21 09:35:00,70.54,70.56,70.5,70.54,21200.0,55.6047,55.6205,55.5732,55.6047,21200.0
2012-02-21 09:40:00,70.53,70.6,70.51,70.58,32900.0,55.5968,55.652,55.5811,55.6363,32900.0
2012-02-21 09:45:00,70.58,70.58,70.39,70.39,24900.0,55.6363,55.6363,55.4865,55.4865,24900.0
2012-02-21 09:50:00,70.39,70.41,70.36,70.36,17000.0,55.4865,55.5023,55.4628,55.4628,17000.0
2012-02-21 09:55:00,70.35,70.37,70.33,70.36,9800.0,55.455,55.4707,55.4392,55.4628,9800.0
2012-02-21 10:00:00,70.37,70.41,70.34,70.39,17300.0,55.4707,55.5023,55.4471,55.4865,17300.0
2012-02-21 10:05:00,70.39,70.41,70.35,70.37,17600.0,55.4865,55.5023,55.455,55.4707,17600.0
2012-02-21 10:10:00,70.37,70.46,70.35,70.45,16100.0,55.4707,55.5417,55.455,55.5338,16100.0
2012-02-21 10:15:00,70.45,70.46,70.43,70.45,27500.0,55.5338,55.5417,55.518,55.5338,27500.0
2012-02-21 10:20:00,70.45,70.46,70.41,70.46,6800.0,55.5338,55.5417,55.5023,55.5417,6800.0
2012-02-21 10:25:00,70.47,70.49,70.46,70.47,7300.0,55.5496,55.5653,55.5417,55.5496,7300.0
2012-02-21 10:30:00,70.48,70.56,70.48,70.56,8100.0,55.5574,55.6205,55.5574,55.6205,8100.0
2012-02-21 10:35:00,70.56,70.63,70.56,70.62,13200.0,55.6205,55.6757,55.6205,55.6678,13200.0
2012-02-21 10:40:00,70.62,70.64,70.59,70.59,20300.0,55.6678,55.6836,55.6441,55.6441,20300.0
2012-02-21 10:45:00,70.6,70.63,70.59,70.6,18000.0,55.652,55.6757,55.6441,55.652,18000.0
2012-02-21 10:50:00,70.6,70.62,70.59,70.61,8000.0,55.652,55.6678,55.6441,55.6599,8000.0
2012-02-21 10:55:00,70.61,70.66,70.61,70.64,11600.0,55.6599,55.6993,55.6599,55.6836,11600.0
2012-02-21 11:00:00,70.65,70.66,70.62,70.63,8300.0,55.6914,55.6993,55.6678,55.6757,8300.0
2012-02-21 11:05:00,70.62,70.65,70.62,70.65,3700.0,55.6678,55.6914,55.6678,55.6914,3700.0
2012-02-21 11:10:00,70.65,70.66,70.62,70.62,15900.0,55.6914,55.6993,55.6678,55.6678,15900.0
2012-02-21 11:15:00,70.63,70.63,70.61,70.63,20100.0,55.6757,55.6757,55.6599,55.6757,20100.0
2012-02-21 11:20:00,70.64,70.66,70.63,70.64,9500.0,55.6836,55.6993,55.6757,55.6836,9500.0
2012-02-21 11:25:00,70.63,70.64,70.62,70.64,17500.0,55.6757,55.6836,55.6678,55.6836,17500.0
2012-02-21 11:30:00,70.63,70.64,70.61,70.61,3200.0,55.6757,55.6836,55.6599,55.6599,3200.0
2012-02-21 11:35:00,70.62,70.63,70.57,70.58,15900.0,55.6678,55.6757,55.6284,55.6363,15900.0
2012-02-21 11:40:00,70.58,70.59,70.56,70.57,10200.0,55.6363,55.6441,55.6205,55.6284,10200.0
2012-02-21 11:45:00,70.57,70.58,70.56,70.56,14400.0,55.6284,55.6363,55.6205,55.6205,14400.0
2012-02-21 11:50:00,70.56,70.58,70.56,70.57,13900.0,55.6205,55.6363,55.6205,55.6284,13900.0
2012-02-21 11:55:00,70.57,70.57,70.55,70.56,14000.0,55.6284,55.6284,55.6126,55.6205,14000.0
2012-02-21 12:00:00,70.57,70.65,70.56,70.64,12300.0,55.6284,55.6914,55.6205,55.6836,12300.0
2012-02-21 12:05:00,70.65,70.68,70.65,70.65,14200.0,55.6914,55.7151,55.6914,55.6914,14200.0
2012-02-21 12:10:00,70.66,70.67,70.64,70.65,7100.0,55.6993,55.7072,55.6836,55.6914,7100.0
2012-02-21 12:15:00,70.66,70.66,70.57,70.58,18000.0,55.6993,55.6993,55.6284,55.6363,18000.0
2012-02-21 12:20:00,70.58,70.6,70.57,70.58,26500.0,55.6363,55.652,55.6284,55.6363,26500.0
2012-02-21 12:25:00,70.58,70.61,70.58,70.6,10400.0,55.6363,55.6599,55.6363,55.652,10400.0
2012-02-21 12:30:00,70.59,70.6,70.59,70.59,18700.0,55.6441,55.652,55.6441,55.6441,18700.0
2012-02-21 12:35:00,70.6,70.6,70.58,70.59,7300.0,55.652,55.652,55.6363,55.6441,7300.0
2012-02-21 12:40:00,70.57,70.58,70.56,70.57,4900.0,55.6284,55.6363,55.6205,55.6284,4900.0
2012-02-21 12:45:00,70.58,70.59,70.58,70.59,2000.0,55.6363,55.6441,55.6363,55.6441,2000.0
2012-02-21 12:50:00,70.6,70.6,70.57,70.58,17100.0,55.652,55.652,55.6284,55.6363,17100.0
2012-02-21 12:55:00,70.59,70.6,70.57,70.6,9500.0,55.6441,55.652,55.6284,55.652,9500.0
2012-02-21 13:00:00,70.57,70.58,70.55,70.57,7400.0,55.6284,55.6363,55.6126,55.6284,7400.0
2012-02-21 13:05:00,70.57,70.59,70.56,70.58,6200.0,55.6284,55.6441,55.6205,55.6363,6200.0
2012-02-21 13:10:00,70.59,70.6,70.58,70.6,30000.0,55.6441,55.652,55.6363,55.652,30000.0
2012-02-21 13:15:00,70.6,70.6,70.58,70.59,12200.0,55.652,55.652,55.6363,55.6441,12200.0
2012-02-21 13:20:00,70.59,70.62,70.58,70.6,8900.0,55.6441,55.6678,55.6363,55.652,8900.0
2012-02-21 13:25:00,70.59,70.6,70.59,70.6,4400.0,55.6441,55.652,55.6441,55.652,4400.0
2012-02-21 13:30:00,70.6,70.61,70.58,70.61,4400.0,55.652,55.6599,55.6363,55.6599,4400.0
2012-02-21 13:35:00,70.61,70.62,70.58,70.58,8000.0,55.6599,55.6678,55.6363,55.6363,8000.0
2012-02-21 13:40:00,70.57,70.57,70.47,70.48,14200.0,55.6284,55.6284,55.5496,55.5574,14200.0
2012-02-21 13:45:00,70.48,70.51,70.47,70.49,37300.0,55.5574,55.5811,55.5496,55.5653,37300.0
2012-02-21 13:50:00,70.5,70.53,70.5,70.5,3100.0,55.5732,55.5968,55.5732,55.5732,3100.0
2012-02-21 13:55:00,70.49,70.49,70.45,70.48,11000.0,55.5653,55.5653,55.5338,55.5574,11000.0
2012-02-21 14:00:00,70.48,70.49,70.47,70.48,23300.0,55.5574,55.5653,55.5496,55.5574,23300.0
2012-02-21 14:05:00,70.47,70.48,70.44,70.44,8300.0,55.5496,55.5574,55.5259,55.5259,8300.0
2012-02-21 14:10:00,70.43,70.43,70.32,70.36,14000.0,55.518,55.518,55.4313,55.4628,14000.0
2012-02-21 14:15:00,70.36,70.38,70.34,70.36,4600.0,55.4628,55.4786,55.4471,55.4628,4600.0
2012-02-21 14:20:00,70.35,70.37,70.33,70.37,7500.0,55.455,55.4707,55.4392,55.4707,7500.0
2012-02-21 14:25:00,70.36,70.39,70.36,70.37,6800.0,55.4628,55.4865,55.4628,55.4707,6800.0
2012-02-21 14:30:00,70.37,70.37,70.33,70.33,16800.0,55.4707,55.4707,55.4392,55.4392,16800.0
2012-02-21 14:35:00,70.33,70.33,70.25,70.26,37600.0,55.4392,55.4392,55.3761,55.384,37600.0
2012-02-21 14:40:00,70.25,70.25,70.21,70.22,33400.0,55.3761,55.3761,55.3446,55.3525,33400.0
2012-02-21 14:45:00,70.24,70.28,70.23,70.24,13900.0,55.3682,55.3998,55.3604,55.3682,13900.0
2012-02-21 14:50:00,70.24,70.25,70.16,70.16,32700.0,55.3682,55.3761,55.3052,55.3052,32700.0
2012-02-21 14:55:00,70.16,70.19,70.13,70.19,24600.0,55.3052,55.3288,55.2815,55.3288,24600.0
2012-02-21 15:00:00,70.2,70.24,70.18,70.23,18900.0,55.3367,55.3682,55.321,55.3604,18900.0
2012-02-21 15:05:00,70.24,70.27,70.22,70.24,27700.0,55.3682,55.3919,55.3525,55.3682,27700.0
2012-02-21 15:10:00,70.24,70.25,70.19,70.23,26000.0,55.3682,55.3761,55.3288,55.3604,26000.0
2012-02-21 15:15:00,70.22,70.22,70.18,70.18,7900.0,55.3525,55.3525,55.321,55.321,7900.0
2012-02-21 15:20:00,70.18,70.26,70.17,70.24,25200.0,55.321,55.384,55.3131,55.3682,25200.0
2012-02-21 15:25:00,70.23,70.24,70.13,70.2,53300.0,55.3604,55.3682,55.2815,55.3367,53300.0
2012-02-21 15:30:00,70.2,70.22,70.17,70.19,11700.0,55.3367,55.3525,55.3131,55.3288,11700.0
2012-02-21 15:35:00,70.18,70.24,70.14,70.23,24800.0,55.321,55.3682,55.2894,55.3604,24800.0
2012-02-21 15:40:00,70.23,70.32,70.22,70.29,38300.0,55.3604,55.4313,55.3525,55.4077,38300.0
2012-02-21 15:45:00,70.3,70.33,70.28,70.3,50500.0,55.4155,55.4392,55.3998,55.4155,50500.0
2012-02-21 15:50:00,70.3,70.34,70.27,70.34,38400.0,55.4155,55.4471,55.3919,55.4471,38400.0
2012-02-21 15:55:00,70.33,70.35,70.29,70.35,33900.0,55.4392,55.455,55.4077,55.455,33900.0
2012-02-22 09:30:00,70.21,70.3,70.19,70.3,46600.0,55.3446,55.4155,55.3288,55.4155,46600.0
2012-02-22 09:35:00,70.3,70.32,70.2,70.23,10900.0,55.4155,55.4313,55.3367,55.3604,10900.0
2012-02-22 09:40:00,70.22,70.34,70.22,70.34,9000.0,55.3525,55.4471,55.3525,55.4471,9000.0
2012-02-22 09:45:00,70.35,70.35,70.29,70.29,30100.0,55.455,55.455,55.4077,55.4077,30100.0
2012-02-22 09:50:00,70.29,70.31,70.23,70.25,12800.0,55.4077,55.4234,55.3604,55.3761,12800.0
2012-02-22 09:55:00,70.25,70.3,70.25,70.28,7100.0,55.3761,55.4155,55.3761,55.3998,7100.0
2012-02-22 10:00:00,70.25,70.28,70.14,70.23,30800.0,55.3761,55.3998,55.2894,55.3604,30800.0
2012-02-22 10:05:00,70.23,70.29,70.18,70.27,13200.0,55.3604,55.4077,55.321,55.3919,13200.0
2012-02-22 10:10:00,70.26,70.36,70.26,70.33,9300.0,55.384,55.4628,55.384,55.4392,9300.0
2012-02-22 10:15:00,70.31,70.41,70.3,70.35,11700.0,55.4234,55.5023,55.4155,55.455,11700.0
2012-02-22 10:20:00,70.35,70.36,70.27,70.27,10400.0,55.455,55.4628,55.3919,55.3919,10400.0
2012-02-22 10:25:00,70.28,70.3,70.27,70.27,4400.0,55.3998,55.4155,55.3919,55.3919,4400.0
2012-02-22 10:30:00,70.26,70.26,70.18,70.23,9700.0,55.384,55.384,55.321,55.3604,9700.0
2012-02-22 10:35:00,70.23,70.24,70.16,70.19,9400.0,55.3604,55.3682,55.3052,55.3288,9400.0
2012-02-22 10:40:00,70.18,70.24,70.18,70.2,11900.0,55.321,55.3682,55.321,55.3367,11900.0
2012-02-22 10:45:00,70.19,70.29,70.17,70.29,18500.0,55.3288,55.4077,55.3131,55.4077,18500.0
2012-02-22 10:50:00,70.3,70.32,70.27,70.3,25300.0,55.4155,55.4313,55.3919,55.4155,25300.0
2012-02-22 10:55:00,70.28,70.28,70.21,70.26,19100.0,55.3998,55.3998,55.3446,55.384,19100.0
2012-02-22 11:00:00,70.26,70.34,70.25,70.34,35500.0,55.384,55.4471,55.3761,55.4471,35500.0
2012-02-22 11:05:00,70.34,70.34,70.3,70.31,11800.0,55.4471,55.4471,55.4155,55.4234,11800.0
2012-02-22 11:10:00,70.32,70.33,70.24,70.24,26400.0,55.4313,55.4392,55.3682,55.3682,26400.0
2012-02-22 11:15:00,70.25,70.27,70.2,70.21,10200.0,55.3761,55.3919,55.3367,55.3446,10200.0
2012-02-22 11:20:00,70.22,70.23,70.18,70.22,6000.0,55.3525,55.3604,55.321,55.3525,6000.0
2012-02-22 11:25:00,70.24,70.25,70.21,70.21,5400.0,55.3682,55.3761,55.3446,55.3446,5400.0
2012-02-22 11:30:00,70.21,70.24,70.15,70.18,10300.0,55.3446,55.3682,55.2973,55.321,10300.0
2012-02-22 11:35:00,70.18,70.18,70.12,70.15,11500.0,55.321,55.321,55.2737,55.2973,11500.0
2012-02-22 11:40:00,70.14,70.14,70.03,70.05,28900.0,55.2894,55.2894,55.2027,55.2185,28900.0
2012-02-22 11:45:00,70.03,70.07,70.03,70.05,9300.0,55.2027,55.2342,55.2027,55.2185,9300.0
2012-02-22 11:50:00,70.06,70.06,70.02,70.06,4600.0,55.2264,55.2264,55.1948,55.2264,4600.0
2012-02-22 11:55:00,70.04,70.06,70.03,70.06,19700.0,55.2106,55.2264,55.2027,55.2264,19700.0
2012-02-22 12:00:00,70.05,70.06,70.03,70.03,14300.0,55.2185,55.2264,55.2027,55.2027,14300.0
2012-02-22 12:05:00,70.02,70.02,69.99,70.0,21900.0,55.1948,55.1948,55.1712,55.1791,21900.0
2012-02-22 12:10:00,70.0,70.03,69.99,70.0,14200.0,55.1791,55.2027,55.1712,55.1791,14200.0
2012-02-22 12:15:00,70.01,70.02,70.0,70.02,9500.0,55.1869,55.1948,55.1791,55.1948,9500.0
2012-02-22 12:20:00,70.03,70.06,70.03,70.05,5900.0,55.2027,55.2264,55.2027,55.2185,5900.0
2012-02-22 12:25:00,70.04,70.09,70.04,70.09,11300.0,55.2106,55.25,55.2106,55.25,11300.0
2012-02-22 12:30:00,70.07,70.08,70.05,70.05,4200.0,55.2342,55.2421,55.2185,55.2185,4200.0
2012-02-22 12:35:00,70.05,70.06,70.05,70.06,2200.0,55.2185,55.2264,55.2185,55.2264,2200.0
2012-02-22 12:40:00,70.08,70.09,70.06,70.06,2100.0,55.2421,55.25,55.2264,55.2264,2100.0
2012-02-22 12:45:00,70.06,70.09,70.05,70.07,2100.0,55.2264,55.25,55.2185,55.2342,2100.0
2012-02-22 12:50:00,70.08,70.1,70.07,70.08,1500.0,55.2421,55.2579,55.2342,55.2421,1500.0
2012-02-22 12:55:00,70.08,70.1,70.07,70.1,5400.0,55.2421,55.2579,55.2342,55.2579,5400.0
2012-02-22 13:00:00,70.08,70.12,70.08,70.12,4500.0,55.2421,55.2737,55.2421,55.2737,4500.0
2012-02-22 13:05:00,70.13,70.18,70.13,70.17,7700.0,55.2815,55.321,55.2815,55.3131,7700.0
2012-02-22 13:10:00,70.18,70.2,70.18,70.19,5200.0,55.321,55.3367,55.321,55.3288,5200.0
2012-02-22 13:15:00,70.19,70.23,70.19,70.21,6100.0,55.3288,55.3604,55.3288,55.3446,6100.0
2012-02-22 13:20:00,70.21,70.22,70.19,70.21,7800.0,55.3446,55.3525,55.3288,55.3446,7800.0
2012-02-22 13:25:00,70.21,70.25,70.21,70.23,5200.0,55.3446,55.3761,55.3446,55.3604,5200.0
2012-02-22 13:30:00,70.23,70.23,70.21,70.22,5400.0,55.3604,55.3604,55.3446,55.3525,5400.0
2012-02-22 13:35:00,70.22,70.22,70.19,70.2,6000.0,55.3525,55.3525,55.3288,55.3367,6000.0
2012-02-22 13:40:00,70.19,70.2,70.19,70.19,12700.0,55.3288,55.3367,55.3288,55.3288,12700.0
2012-02-22 13:45:00,70.19,70.21,70.19,70.2,14400.0,55.3288,55.3446,55.3288,55.3367,14400.0
2012-02-22 13:50:00,70.2,70.28,70.2,70.28,19200.0,55.3367,55.3998,55.3367,55.3998,19200.0
2012-02-22 13:55:00,70.27,70.27,70.24,70.24,7400.0,55.3919,55.3919,55.3682,55.3682,7400.0
2012-02-22 14:00:00,70.25,70.25,70.23,70.24,3600.0,55.3761,55.3761,55.3604,55.3682,3600.0
2012-02-22 14:05:00,70.24,70.26,70.22,70.23,9000.0,55.3682,55.384,55.3525,55.3604,9000.0
2012-02-22 14:10:00,70.22,70.24,70.22,70.23,6600.0,55.3525,55.3682,55.3525,55.3604,6600.0
2012-02-22 14:15:00,70.23,70.29,70.23,70.26,6200.0,55.3604,55.4077,55.3604,55.384,6200.0
2012-02-22 14:20:00,70.27,70.28,70.25,70.27,19500.0,55.3919,55.3998,55.3761,55.3919,19500.0
2012-02-22 14:25:00,70.27,70.27,70.24,70.24,9300.0,55.3919,55.3919,55.3682,55.3682,9300.0
2012-02-22 14:30:00,70.24,70.24,70.21,70.21,5600.0,55.3682,55.3682,55.3446,55.3446,5600.0
2012-02-22 14:35:00,70.21,70.21,70.17,70.17,36000.0,55.3446,55.3446,55.3131,55.3131,36000.0
2012-02-22 14:40:00,70.17,70.18,70.13,70.17,33200.0,55.3131,55.321,55.2815,55.3131,33200.0
2012-02-22 14:45:00,70.16,70.18,70.16,70.16,6900.0,55.3052,55.321,55.3052,55.3052,6900.0
2012-02-22 14:50:00,70.15,70.18,70.14,70.17,6000.0,55.2973,55.321,55.2894,55.3131,6000.0
2012-02-22 14:55:00,70.18,70.18,70.13,70.13,8400.0,55.321,55.321,55.2815,55.2815,8400.0
2012-02-22 15:00:00,70.12,70.15,70.09,70.14,45000.0,55.2737,55.2973,55.25,55.2894,45000.0
2012-02-22 15:05:00,70.15,70.18,70.14,70.16,7700.0,55.2973,55.321,55.2894,55.3052,7700.0
2012-02-22 15:10:00,70.16,70.23,70.15,70.23,12600.0,55.3052,55.3604,55.2973,55.3604,12600.0
2012-02-22 15:15:00,70.22,70.23,70.17,70.17,24500.0,55.3525,55.3604,55.3131,55.3131,24500.0
2012-02-22 15:20:00,70.17,70.19,70.16,70.17,1800.0,55.3131,55.3288,55.3052,55.3131,1800.0
2012-02-22 15:25:00,70.17,70.17,70.11,70.15,33600.0,55.3131,55.3131,55.2658,55.2973,33600.0
2012-02-22 15:30:00,70.15,70.15,70.12,70.13,7300.0,55.2973,55.2973,55.2737,55.2815,7300.0
2012-02-22 15:35:00,70.14,70.19,70.14,70.19,8600.0,55.2894,55.3288,55.2894,55.3288,8600.0
2012-02-22 15:40:00,70.2,70.23,70.16,70.17,21600.0,55.3367,55.3604,55.3052,55.3131,21600.0
2012-02-22 15:45:00,70.18,70.18,70.08,70.1,15700.0,55.321,55.321,55.2421,55.2579,15700.0
2012-02-22 15:50:00,70.11,70.12,70.06,70.09,15300.0,55.2658,55.2737,55.2264,55.25,15300.0
2012-02-22 15:55:00,70.09,70.12,70.05,70.12,171900.0,55.25,55.2737,55.2185,55.2737,171900.0
2012-02-23 09:30:00,70.08,70.09,69.99,70.04,74100.0,55.2421,55.25,55.1712,55.2106,74100.0
2012-02-23 09:35:00,70.04,70.04,69.94,69.98,4800.0,55.2106,55.2106,55.1318,55.1633,4800.0
2012-02-23 09:40:00,70.0,70.0,69.83,69.83,20100.0,55.1791,55.1791,55.0451,55.0451,20100.0
2012-02-23 09:45:00,69.83,69.91,69.82,69.9,28300.0,55.0451,55.1081,55.0372,55.1002,28300.0
2012-02-23 09:50:00,69.9,69.96,69.88,69.96,13300.0,55.1002,55.1475,55.0845,55.1475,13300.0
2012-02-23 09:55:00,69.95,69.98,69.93,69.94,22600.0,55.1396,55.1633,55.1239,55.1318,22600.0
2012-02-23 10:00:00,69.92,70.03,69.92,70.0,24300.0,55.116,55.2027,55.116,55.1791,24300.0
2012-02-23 10:05:00,70.01,70.09,70.0,70.06,41900.0,55.1869,55.25,55.1791,55.2264,41900.0
2012-02-23 10:10:00,70.08,70.09,70.05,70.09,13900.0,55.2421,55.25,55.2185,55.25,13900.0
2012-02-23 10:15:00,70.1,70.12,70.08,70.09,21200.0,55.2579,55.2737,55.2421,55.25,21200.0
2012-02-23 10:20:00,70.08,70.08,70.03,70.05,9000.0,55.2421,55.2421,55.2027,55.2185,9000.0
2012-02-23 10:25:00,70.05,70.12,70.05,70.08,12700.0,55.2185,55.2737,55.2185,55.2421,12700.0
2012-02-23 10:30:00,70.07,70.13,70.07,70.1,9300.0,55.2342,55.2815,55.2342,55.2579,9300.0
2012-02-23 10:35:00,70.12,70.13,70.07,70.11,9300.0,55.2737,55.2815,55.2342,55.2658,9300.0
2012-02-23 10:40:00,70.11,70.15,70.11,70.13,12500.0,55.2658,55.2973,55.2658,55.2815,12500.0
2012-02-23 10:45:00,70.13,70.15,70.1,70.14,7400.0,55.2815,55.2973,55.2579,55.2894,7400.0
2012-02-23 10:50:00,70.14,70.29,70.13,70.27,33800.0,55.2894,55.4077,55.2815,55.3919,33800.0
2012-02-23 10:55:00,70.28,70.33,70.27,70.32,17400.0,55.3998,55.4392,55.3919,55.4313,17400.0
2012-02-23 11:00:00,70.32,70.34,70.28,70.29,27800.0,55.4313,55.4471,55.3998,55.4077,27800.0
2012-02-23 11:05:00,70.29,70.33,70.29,70.31,104800.0,55.4077,55.4392,55.4077,55.4234,104800.0
2012-02-23 11:10:00,70.31,70.4,70.31,70.39,50800.0,55.4234,55.4944,55.4234,55.4865,50800.0
2012-02-23 11:15:00,70.4,70.42,70.34,70.35,32700.0,55.4944,55.5101,55.4471,55.455,32700.0
2012-02-23 11:20:00,70.35,70.39,70.35,70.37,36600.0,55.455,55.4865,55.455,55.4707,36600.0
2012-02-23 11:25:00,70.36,70.41,70.36,70.4,34200.0,55.4628,55.5023,55.4628,55.4944,34200.0
2012-02-23 11:30:00,70.4,70.41,70.36,70.38,24600.0,55.4944,55.5023,55.4628,55.4786,24600.0
2012-02-23 11:35:00,70.37,70.38,70.34,70.34,10800.0,55.4707,55.4786,55.4471,55.4471,10800.0
2012-02-23 11:40:00,70.35,70.37,70.34,70.36,22100.0,55.455,55.4707,55.4471,55.4628,22100.0
2012-02-23 11:45:00,70.35,70.35,70.32,70.32,35600.0,55.455,55.455,55.4313,55.4313,35600.0
2012-02-23 11:50:00,70.33,70.36,70.33,70.35,5700.0,55.4392,55.4628,55.4392,55.455,5700.0
2012-02-23 11:55:00,70.36,70.37,70.35,70.36,6600.0,55.4628,55.4707,55.455,55.4628,6600.0
2012-02-23 12:00:00,70.35,70.36,70.33,70.34,18500.0,55.455,55.4628,55.4392,55.4471,18500.0
2012-02-23 12:05:00,70.34,70.39,70.34,70.39,6900.0,55.4471,55.4865,55.4471,55.4865,6900.0
2012-02-23 12:10:00,70.38,70.38,70.36,70.36,2000.0,55.4786,55.4786,55.4628,55.4628,2000.0
2012-02-23 12:15:00,70.35,70.36,70.34,70.34,5600.0,55.455,55.4628,55.4471,55.4471,5600.0
2012-02-23 12:20:00,70.34,70.38,70.34,70.38,5100.0,55.4471,55.4786,55.4471,55.4786,5100.0
2012-02-23 12:25:00,70.39,70.42,70.37,70.4,12400.0,55.4865,55.5101,55.4707,55.4944,12400.0
2012-02-23 12:30:00,70.42,70.45,70.42,70.42,46400.0,55.5101,55.5338,55.5101,55.5101,46400.0
2012-02-23 12:35:00,70.43,70.43,70.4,70.42,7000.0,55.518,55.518,55.4944,55.5101,7000.0
2012-02-23 12:40:00,70.42,70.43,70.39,70.41,8100.0,55.5101,55.518,55.4865,55.5023,8100.0
2012-02-23 12:45:00,70.4,70.4,70.35,70.35,6000.0,55.4944,55.4944,55.455,55.455,6000.0
2012-02-23 12:50:00,70.35,70.36,70.32,70.32,6600.0,55.455,55.4628,55.4313,55.4313,6600.0
2012-02-23 12:55:00,70.31,70.37,70.31,70.37,35100.0,55.4234,55.4707,55.4234,55.4707,35100.0
2012-02-23 13:00:00,70.36,70.37,70.33,70.34,20100.0,55.4628,55.4707,55.4392,55.4471,20100.0
2012-02-23 13:05:00,70.33,70.33,70.3,70.3,6700.0,55.4392,55.4392,55.4155,55.4155,6700.0
2012-02-23 13:10:00,70.3,70.34,70.28,70.31,4900.0,55.4155,55.4471,55.3998,55.4234,4900.0
2012-02-23 13:15:00,70.33,70.35,70.33,70.35,4600.0,55.4392,55.455,55.4392,55.455,4600.0
2012-02-23 13:20:00,70.34,70.36,70.34,70.36,7200.0,55.4471,55.4628,55.4471,55.4628,7200.0
2012-02-23 13:25:00,70.35,70.36,70.32,70.32,3900.0,55.455,55.4628,55.4313,55.4313,3900.0
2012-02-23 13:30:00,70.32,70.32,70.25,70.28,15200.0,55.4313,55.4313,55.3761,55.3998,15200.0
2012-02-23 13:35:00,70.28,70.29,70.26,70.26,2800.0,55.3998,55.4077,55.384,55.384,2800.0
2012-02-23 13:40:00,70.29,70.32,70.26,70.32,12200.0,55.4077,55.4313,55.384,55.4313,12200.0
2012-02-23 13:45:00,70.32,70.34,70.3,70.33,11000.0,55.4313,55.4471,55.4155,55.4392,11000.0
2012-02-23 13:50:00,70.33,70.37,70.32,70.36,4800.0,55.4392,55.4707,55.4313,55.4628,4800.0
2012-02-23 13:55:00,70.37,70.38,70.33,70.35,6300.0,55.4707,55.4786,55.4392,55.455,6300.0
2012-02-23 14:00:00,70.36,70.36,70.3,70.31,8800.0,55.4628,55.4628,55.4155,55.4234,8800.0
2012-02-23 14:05:00,70.3,70.36,70.3,70.33,26700.0,55.4155,55.4628,55.4155,55.4392,26700.0
2012-02-23 14:10:00,70.32,70.35,70.32,70.34,8400.0,55.4313,55.455,55.4313,55.4471,8400.0
2012-02-23 14:15:00,70.33,70.35,70.33,70.35,7700.0,55.4392,55.455,55.4392,55.455,7700.0
2012-02-23 14:20:00,70.35,70.36,70.33,70.35,6000.0,55.455,55.4628,55.4392,55.455,6000.0
2012-02-23 14:25:00,70.35,70.37,70.35,70.37,6300.0,55.455,55.4707,55.455,55.4707,6300.0
2012-02-23 14:30:00,70.37,70.37,70.34,70.34,9400.0,55.4707,55.4707,55.4471,55.4471,9400.0
2012-02-23 14:35:00,70.35,70.43,70.35,70.42,11700.0,55.455,55.518,55.455,55.5101,11700.0
2012-02-23 14:40:00,70.43,70.43,70.36,70.36,6600.0,55.518,55.518,55.4628,55.4628,6600.0
2012-02-23 14:45:00,70.38,70.39,70.36,70.36,31100.0,55.4786,55.4865,55.4628,55.4628,31100.0
2012-02-23 14:50:00,70.36,70.38,70.35,70.37,7400.0,55.4628,55.4786,55.455,55.4707,7400.0
2012-02-23 14:55:00,70.37,70.39,70.36,70.37,8700.0,55.4707,55.4865,55.4628,55.4707,8700.0
2012-02-23 15:00:00,70.37,70.39,70.36,70.36,12800.0,55.4707,55.4865,55.4628,55.4628,12800.0
2012-02-23 15:05:00,70.36,70.42,70.36,70.42,25200.0,55.4628,55.5101,55.4628,55.5101,25200.0
2012-02-23 15:10:00,70.42,70.48,70.42,70.45,18700.0,55.5101,55.5574,55.5101,55.5338,18700.0
2012-02-23 15:15:00,70.45,70.49,70.43,70.48,24400.0,55.5338,55.5653,55.518,55.5574,24400.0
2012-02-23 15:20:00,70.48,70.49,70.46,70.47,6900.0,55.5574,55.5653,55.5417,55.5496,6900.0
2012-02-23 15:25:00,70.46,70.49,70.46,70.48,23400.0,55.5417,55.5653,55.5417,55.5574,23400.0
2012-02-23 15:30:00,70.48,70.52,70.45,70.48,42200.0,55.5574,55.589,55.5338,55.5574,42200.0
2012-02-23 15:35:00,70.48,70.51,70.44,70.47,27200.0,55.5574,55.5811,55.5259,55.5496,27200.0
2012-02-23 15:40:00,70.48,70.51,70.46,70.47,18800.0,55.5574,55.5811,55.5417,55.5496,18800.0
2012-02-23 15:45:00,70.47,70.51,70.47,70.51,12400.0,55.5496,55.5811,55.5496,55.5811,12400.0
2012-02-23 15:50:00,70.51,70.53,70.47,70.5,30900.0,55.5811,55.5968,55.5496,55.5732,30900.0
2012-02-23 15:55:00,70.51,70.53,70.46,70.5,54800.0,55.5811,55.5968,55.5417,55.5732,54800.0
2012-02-24 09:30:00,70.65,70.69,70.6,70.62,79500.0,55.6914,55.723,55.652,55.6678,79500.0
2012-02-24 09:35:00,70.62,70.64,70.58,70.61,37200.0,55.6678,55.6836,55.6363,55.6599,37200.0
2012-02-24 09:40:00,70.62,70.63,70.53,70.54,18800.0,55.6678,55.6757,55.5968,55.6047,18800.0
2012-02-24 09:45:00,70.54,70.62,70.52,70.62,53700.0,55.6047,55.6678,55.589,55.6678,53700.0
2012-02-24 09:50:00,70.61,70.67,70.61,70.64,38100.0,55.6599,55.7072,55.6599,55.6836,38100.0
2012-02-24 09:55:00,70.65,70.68,70.62,70.68,27000.0,55.6914,55.7151,55.6678,55.7151,27000.0
2012-02-24 10:00:00,70.67,70.67,70.62,70.65,28900.0,55.7072,55.7072,55.6678,55.6914,28900.0
2012-02-24 10:05:00,70.67,70.72,70.66,70.69,29700.0,55.7072,55.7466,55.6993,55.723,29700.0
2012-02-24 10:10:00,70.7,70.7,70.67,70.67,42800.0,55.7309,55.7309,55.7072,55.7072,42800.0
2012-02-24 10:15:00,70.67,70.7,70.65,70.65,20100.0,55.7072,55.7309,55.6914,55.6914,20100.0
2012-02-24 10:20:00,70.65,70.66,70.56,70.58,12600.0,55.6914,55.6993,55.6205,55.6363,12600.0
2012-02-24 10:25:00,70.57,70.58,70.56,70.58,3300.0,55.6284,55.6363,55.6205,55.6363,3300.0
2012-02-24 10:30:00,70.58,70.62,70.58,70.58,33000.0,55.6363,55.6678,55.6363,55.6363,33000.0
2012-02-24 10:35:00,70.58,70.6,70.57,70.58,25200.0,55.6363,55.652,55.6284,55.6363,25200.0
2012-02-24 10:40:00,70.6,70.63,70.58,70.63,24200.0,55.652,55.6757,55.6363,55.6757,24200.0
2012-02-24 10:45:00,70.63,70.63,70.58,70.61,8900.0,55.6757,55.6757,55.6363,55.6599,8900.0
2012-02-24 10:50:00,70.62,70.62,70.53,70.55,14600.0,55.6678,55.6678,55.5968,55.6126,14600.0
2012-02-24 10:55:00,70.56,70.59,70.56,70.57,13200.0,55.6205,55.6441,55.6205,55.6284,13200.0
2012-02-24 11:00:00,70.57,70.66,70.56,70.66,19100.0,55.6284,55.6993,55.6205,55.6993,19100.0
2012-02-24 11:05:00,70.67,70.68,70.66,70.67,12200.0,55.7072,55.7151,55.6993,55.7072,12200.0
2012-02-24 11:10:00,70.66,70.67,70.66,70.66,11900.0,55.6993,55.7072,55.6993,55.6993,11900.0
2012-02-24 11:15:00,70.66,70.68,70.66,70.67,5800.0,55.6993,55.7151,55.6993,55.7072,5800.0
2012-02-24 11:20:00,70.67,70.68,70.66,70.66,2400.0,55.7072,55.7151,55.6993,55.6993,2400.0
2012-02-24 11:25:00,70.66,70.71,70.66,70.71,9200.0,55.6993,55.7387,55.6993,55.7387,9200.0
2012-02-24 11:30:00,70.7,70.71,70.68,70.69,9600.0,55.7309,55.7387,55.7151,55.723,9600.0
2012-02-24 11:35:00,70.7,70.71,70.7,70.71,11800.0,55.7309,55.7387,55.7309,55.7387,11800.0
2012-02-24 11:40:00,70.71,70.71,70.67,70.67,27300.0,55.7387,55.7387,55.7072,55.7072,27300.0
2012-02-24 11:45:00,70.69,70.71,70.68,70.71,4600.0,55.723,55.7387,55.7151,55.7387,4600.0
2012-02-24 11:50:00,70.71,70.75,70.71,70.74,7000.0,55.7387,55.7703,55.7387,55.7624,7000.0
2012-02-24 11:55:00,70.73,70.75,70.73,70.74,5900.0,55.7545,55.7703,55.7545,55.7624,5900.0
2012-02-24 12:00:00,70.75,70.76,70.73,70.73,6500.0,55.7703,55.7781,55.7545,55.7545,6500.0
2012-02-24 12:05:00,70.74,70.76,70.73,70.76,9500.0,55.7624,55.7781,55.7545,55.7781,9500.0
2012-02-24 12:10:00,70.75,70.77,70.74,70.74,6100.0,55.7703,55.786,55.7624,55.7624,6100.0
2012-02-24 12:15:00,70.74,70.75,70.72,70.75,4500.0,55.7624,55.7703,55.7466,55.7703,4500.0
2012-02-24 12:20:00,70.74,70.76,70.73,70.75,11100.0,55.7624,55.7781,55.7545,55.7703,11100.0
2012-02-24 12:25:00,70.75,70.75,70.73,70.75,6700.0,55.7703,55.7703,55.7545,55.7703,6700.0
2012-02-24 12:30:00,70.75,70.75,70.72,70.75,12600.0,55.7703,55.7703,55.7466,55.7703,12600.0
2012-02-24 12:35:00,70.74,70.74,70.73,70.73,3400.0,55.7624,55.7624,55.7545,55.7545,3400.0
2012-02-24 12:40:00,70.74,70.76,70.74,70.76,16600.0,55.7624,55.7781,55.7624,55.7781,16600.0
2012-02-24 12:45:00,70.75,70.76,70.74,70.75,3700.0,55.7703,55.7781,55.7624,55.7703,3700.0
2012-02-24 12:50:00,70.74,70.76,70.73,70.73,4400.0,55.7624,55.7781,55.7545,55.7545,4400.0
2012-02-24 12:55:00,70.74,70.75,70.74,70.74,6600.0,55.7624,55.7703,55.7624,55.7624,6600.0
2012-02-24 13:00:00,70.74,70.78,70.74,70.77,5000.0,55.7624,55.7939,55.7624,55.786,5000.0
2012-02-24 13:05:00,70.77,70.78,70.76,70.76,4500.0,55.786,55.7939,55.7781,55.7781,4500.0
2012-02-24 13:10:00,70.77,70.78,70.75,70.77,11500.0,55.786,55.7939,55.7703,55.786,11500.0
2012-02-24 13:15:00,70.76,70.77,70.75,70.76,3500.0,55.7781,55.786,55.7703,55.7781,3500.0
2012-02-24 13:20:00,70.77,70.78,70.75,70.76,7700.0,55.786,55.7939,55.7703,55.7781,7700.0
2012-02-24 13:25:00,70.75,70.76,70.69,70.71,27300.0,55.7703,55.7781,55.723,55.7387,27300.0
2012-02-24 13:30:00,70.71,70.73,70.69,70.7,13200.0,55.7387,55.7545,55.723,55.7309,13200.0
2012-02-24 13:35:00,70.7,70.7,70.68,70.68,18800.0,55.7309,55.7309,55.7151,55.7151,18800.0
2012-02-24 13:40:00,70.68,70.68,70.67,70.67,12600.0,55.7151,55.7151,55.7072,55.7072,12600.0
2012-02-24 13:45:00,70.66,70.67,70.63,70.63,21600.0,55.6993,55.7072,55.6757,55.6757,21600.0
2012-02-24 13:50:00,70.64,70.66,70.63,70.66,12600.0,55.6836,55.6993,55.6757,55.6993,12600.0
2012-02-24 13:55:00,70.66,70.68,70.65,70.68,10900.0,55.6993,55.7151,55.6914,55.7151,10900.0
2012-02-24 14:00:00,70.68,70.7,70.67,70.69,6100.0,55.7151,55.7309,55.7072,55.723,6100.0
2012-02-24 14:05:00,70.7,70.7,70.66,70.69,12400.0,55.7309,55.7309,55.6993,55.723,12400.0
2012-02-24 14:10:00,70.68,70.69,70.68,70.68,7600.0,55.7151,55.723,55.7151,55.7151,7600.0
2012-02-24 14:15:00,70.68,70.68,70.64,70.64,9300.0,55.7151,55.7151,55.6836,55.6836,9300.0
2012-02-24 14:20:00,70.64,70.64,70.6,70.6,19500.0,55.6836,55.6836,55.652,55.652,19500.0
2012-02-24 14:25:00,70.61,70.62,70.57,70.57,20900.0,55.6599,55.6678,55.6284,55.6284,20900.0
2012-02-24 14:30:00,70.57,70.58,70.5,70.52,40500.0,55.6284,55.6363,55.5732,55.589,40500.0
2012-02-24 14:35:00,70.52,70.55,70.47,70.54,33200.0,55.589,55.6126,55.5496,55.6047,33200.0
2012-02-24 14:40:00,70.54,70.54,70.5,70.52,11500.0,55.6047,55.6047,55.5732,55.589,11500.0
2012-02-24 14:45:00,70.51,70.57,70.51,70.56,6100.0,55.5811,55.6284,55.5811,55.6205,6100.0
2012-02-24 14:50:00,70.56,70.56,70.53,70.53,5000.0,55.6205,55.6205,55.5968,55.5968,5000.0
2012-02-24 14:55:00,70.53,70.55,70.51,70.54,4600.0,55.5968,55.6126,55.5811,55.6047,4600.0
2012-02-24 15:00:00,70.55,70.56,70.53,70.54,9000.0,55.6126,55.6205,55.5968,55.6047,9000.0
2012-02-24 15:05:00,70.55,70.59,70.55,70.58,13400.0,55.6126,55.6441,55.6126,55.6363,13400.0
2012-02-24 15:10:00,70.58,70.58,70.55,70.55,8300.0,55.6363,55.6363,55.6126,55.6126,8300.0
2012-02-24 15:15:00,70.54,70.58,70.54,70.58,7400.0,55.6047,55.6363,55.6047,55.6363,7400.0
2012-02-24 15:20:00,70.58,70.59,70.56,70.59,19900.0,55.6363,55.6441,55.6205,55.6441,19900.0
2012-02-24 15:25:00,70.58,70.59,70.55,70.55,3800.0,55.6363,55.6441,55.6126,55.6126,3800.0
2012-02-24 15:30:00,70.55,70.56,70.51,70.55,21000.0,55.6126,55.6205,55.5811,55.6126,21000.0
2012-02-24 15:35:00,70.56,70.59,70.54,70.58,10200.0,55.6205,55.6441,55.6047,55.6363,10200.0
2012-02-24 15:40:00,70.58,70.58,70.55,70.57,14400.0,55.6363,55.6363,55.6126,55.6284,14400.0
2012-02-24 15:45:00,70.58,70.58,70.53,70.56,20900.0,55.6363,55.6363,55.5968,55.6205,20900.0
2012-02-24 15:50:00,70.56,70.58,70.53,70.56,16100.0,55.6205,55.6363,55.5968,55.6205,16100.0
2012-02-24 15:55:00,70.57,70.61,70.54,70.6,30800.0,55.6284,55.6599,55.6047,55.652,30800.0
2012-02-27 09:30:00,70.14,70.18,70.04,70.06,106100.0,55.2894,55.321,55.2106,55.2264,106100.0
2012-02-27 09:35:00,70.05,70.09,70.04,70.06,12300.0,55.2185,55.25,55.2106,55.2264,12300.0
2012-02-27 09:40:00,70.06,70.06,69.97,70.01,42900.0,55.2264,55.2264,55.1554,55.1869,42900.0
2012-02-27 09:45:00,69.98,70.04,69.97,70.0,16300.0,55.1633,55.2106,55.1554,55.1791,16300.0
2012-02-27 09:50:00,69.99,70.1,69.99,70.09,9600.0,55.1712,55.2579,55.1712,55.25,9600.0
2012-02-27 09:55:00,70.07,70.14,70.07,70.13,16200.0,55.2342,55.2894,55.2342,55.2815,16200.0
2012-02-27 10:00:00,70.18,70.2,70.15,70.17,7800.0,55.321,55.3367,55.2973,55.3131,7800.0
2012-02-27 10:05:00,70.18,70.25,70.17,70.25,18800.0,55.321,55.3761,55.3131,55.3761,18800.0
2012-02-27 10:10:00,70.25,70.31,70.25,70.27,18100.0,55.3761,55.4234,55.3761,55.3919,18100.0
2012-02-27 10:15:00,70.27,70.35,70.25,70.31,13400.0,55.3919,55.455,55.3761,55.4234,13400.0
2012-02-27 10:20:00,70.33,70.35,70.31,70.33,9900.0,55.4392,55.455,55.4234,55.4392,9900.0
2012-02-27 10:25:00,70.32,70.35,70.32,70.34,6300.0,55.4313,55.455,55.4313,55.4471,6300.0
2012-02-27 10:30:00,70.33,70.35,70.3,70.3,148500.0,55.4392,55.455,55.4155,55.4155,148500.0
2012-02-27 10:35:00,70.3,70.35,70.3,70.34,8400.0,55.4155,55.455,55.4155,55.4471,8400.0
2012-02-27 10:40:00,70.37,70.5,70.36,70.5,13200.0,55.4707,55.5732,55.4628,55.5732,13200.0
2012-02-27 10:45:00,70.5,70.55,70.49,70.49,15800.0,55.5732,55.6126,55.5653,55.5653,15800.0
2012-02-27 10:50:00,70.5,70.52,70.49,70.51,12400.0,55.5732,55.589,55.5653,55.5811,12400.0
2012-02-27 10:55:00,70.52,70.53,70.49,70.49,16500.0,55.589,55.5968,55.5653,55.5653,16500.0
2012-02-27 11:00:00,70.5,70.55,70.49,70.54,7200.0,55.5732,55.6126,55.5653,55.6047,7200.0
2012-02-27 11:05:00,70.52,70.56,70.51,70.56,3800.0,55.589,55.6205,55.5811,55.6205,3800.0
2012-02-27 11:10:00,70.57,70.6,70.57,70.6,8300.0,55.6284,55.652,55.6284,55.652,8300.0
2012-02-27 11:15:00,70.61,70.68,70.61,70.64,12400.0,55.6599,55.7151,55.6599,55.6836,12400.0
2012-02-27 11:20:00,70.66,70.79,70.66,70.78,35100.0,55.6993,55.8018,55.6993,55.7939,35100.0
2012-02-27 11:25:00,70.77,70.77,70.7,70.73,10600.0,55.786,55.786,55.7309,55.7545,10600.0
2012-02-27 11:30:00,70.72,70.73,70.71,70.72,5600.0,55.7466,55.7545,55.7387,55.7466,5600.0
2012-02-27 11:35:00,70.69,70.71,70.68,70.69,11700.0,55.723,55.7387,55.7151,55.723,11700.0
2012-02-27 11:40:00,70.68,70.74,70.67,70.68,21000.0,55.7151,55.7624,55.7072,55.7151,21000.0
2012-02-27 11:45:00,70.67,70.69,70.64,70.67,29800.0,55.7072,55.723,55.6836,55.7072,29800.0
2012-02-27 11:50:00,70.68,70.69,70.66,70.67,12800.0,55.7151,55.723,55.6993,55.7072,12800.0
2012-02-27 11:55:00,70.66,70.7,70.66,70.69,3000.0,55.6993,55.7309,55.6993,55.723,3000.0
2012-02-27 12:00:00,70.7,70.75,70.7,70.75,8800.0,55.7309,55.7703,55.7309,55.7703,8800.0
2012-02-27 12:05:00,70.74,70.77,70.7,70.7,7700.0,55.7624,55.786,55.7309,55.7309,7700.0
2012-02-27 12:10:00,70.7,70.72,70.7,70.72,7500.0,55.7309,55.7466,55.7309,55.7466,7500.0
2012-02-27 12:15:00,70.72,70.73,70.68,70.68,4200.0,55.7466,55.7545,55.7151,55.7151,4200.0
2012-02-27 12:20:00,70.68,70.68,70.63,70.64,3300.0,55.7151,55.7151,55.6757,55.6836,3300.0
2012-02-27 12:25:00,70.64,70.66,70.63,70.66,5300.0,55.6836,55.6993,55.6757,55.6993,5300.0
2012-02-27 12:30:00,70.66,70.67,70.65,70.65,4700.0,55.6993,55.7072,55.6914,55.6914,4700.0
2012-02-27 12:35:00,70.69,70.69,70.68,70.69,3300.0,55.723,55.723,55.7151,55.723,3300.0
2012-02-27 12:40:00,70.69,70.71,70.67,70.7,6300.0,55.723,55.7387,55.7072,55.7309,6300.0
2012-02-27 12:45:00,70.7,70.75,70.7,70.75,1800.0,55.7309,55.7703,55.7309,55.7703,1800.0
2012-02-27 12:50:00,70.76,70.86,70.75,70.79,19000.0,55.7781,55.857,55.7703,55.8018,19000.0
2012-02-27 12:55:00,70.79,70.8,70.77,70.79,8500.0,55.8018,55.8097,55.786,55.8018,8500.0
2012-02-27 13:00:00,70.8,70.81,70.74,70.74,18200.0,55.8097,55.8176,55.7624,55.7624,18200.0
2012-02-27 13:05:00,70.74,70.76,70.72,70.75,8000.0,55.7624,55.7781,55.7466,55.7703,8000.0
2012-02-27 13:10:00,70.74,70.75,70.73,70.75,3500.0,55.7624,55.7703,55.7545,55.7703,3500.0
2012-02-27 13:15:00,70.74,70.76,70.74,70.75,2600.0,55.7624,55.7781,55.7624,55.7703,2600.0
2012-02-27 13:20:00,70.74,70.76,70.74,70.76,2100.0,55.7624,55.7781,55.7624,55.7781,2100.0
2012-02-27 13:25:00,70.76,70.77,70.71,70.71,2700.0,55.7781,55.786,55.7387,55.7387,2700.0
2012-02-27 13:30:00,70.71,70.73,70.71,70.73,10700.0,55.7387,55.7545,55.7387,55.7545,10700.0
2012-02-27 13:35:00,70.74,70.76,70.74,70.76,6100.0,55.7624,55.7781,55.7624,55.7781,6100.0
2012-02-27 13:40:00,70.76,70.78,70.76,70.78,5300.0,55.7781,55.7939,55.7781,55.7939,5300.0
2012-02-27 13:45:00,70.78,70.79,70.71,70.73,5400.0,55.7939,55.8018,55.7387,55.7545,5400.0
2012-02-27 13:50:00,70.73,70.75,70.68,70.69,5100.0,55.7545,55.7703,55.7151,55.723,5100.0
2012-02-27 13:55:00,70.68,70.69,70.66,70.68,6900.0,55.7151,55.723,55.6993,55.7151,6900.0
2012-02-27 14:00:00,70.7,70.74,70.69,70.73,5700.0,55.7309,55.7624,55.723,55.7545,5700.0
2012-02-27 14:05:00,70.74,70.77,70.74,70.75,6900.0,55.7624,55.786,55.7624,55.7703,6900.0
2012-02-27 14:10:00,70.76,70.76,70.74,70.75,3300.0,55.7781,55.7781,55.7624,55.7703,3300.0
2012-02-27 14:15:00,70.76,70.76,70.74,70.74,3800.0,55.7781,55.7781,55.7624,55.7624,3800.0
2012-02-27 14:20:00,70.73,70.74,70.71,70.74,10800.0,55.7545,55.7624,55.7387,55.7624,10800.0
2012-02-27 14:25:00,70.73,70.75,70.72,70.75,15300.0,55.7545,55.7703,55.7466,55.7703,15300.0
2012-02-27 14:30:00,70.75,70.75,70.71,70.72,19300.0,55.7703,55.7703,55.7387,55.7466,19300.0
2012-02-27 14:35:00,70.72,70.73,70.71,70.71,4900.0,55.7466,55.7545,55.7387,55.7387,4900.0
2012-02-27 14:40:00,70.72,70.77,70.72,70.77,53200.0,55.7466,55.786,55.7466,55.786,53200.0
2012-02-27 14:45:00,70.77,70.77,70.74,70.76,8400.0,55.786,55.786,55.7624,55.7781,8400.0
2012-02-27 14:50:00,70.76,70.77,70.75,70.77,4900.0,55.7781,55.786,55.7703,55.786,4900.0
2012-02-27 14:55:00,70.78,70.78,70.76,70.76,7600.0,55.7939,55.7939,55.7781,55.7781,7600.0
2012-02-27 15:00:00,70.77,70.89,70.77,70.88,20400.0,55.786,55.8806,55.786,55.8727,20400.0
2012-02-27 15:05:00,70.87,70.88,70.82,70.85,9100.0,55.8649,55.8727,55.8254,55.8491,9100.0
2012-02-27 15:10:00,70.85,70.86,70.78,70.79,13600.0,55.8491,55.857,55.7939,55.8018,13600.0
2012-02-27 15:15:00,70.79,70.8,70.7,70.76,25700.0,55.8018,55.8097,55.7309,55.7781,25700.0
2012-02-27 15:20:00,70.77,70.79,70.72,70.72,11000.0,55.786,55.8018,55.7466,55.7466,11000.0
2012-02-27 15:25:00,70.72,70.78,70.72,70.75,26200.0,55.7466,55.7939,55.7466,55.7703,26200.0
2012-02-27 15:30:00,70.76,70.82,70.76,70.79,33200.0,55.7781,55.8254,55.7781,55.8018,33200.0
2012-02-27 15:35:00,70.79,70.81,70.77,70.79,21900.0,55.8018,55.8176,55.786,55.8018,21900.0
2012-02-27 15:40:00,70.8,70.83,70.78,70.8,17700.0,55.8097,55.8333,55.7939,55.8097,17700.0
2012-02-27 15:45:00,70.79,70.79,70.72,70.76,25500.0,55.8018,55.8018,55.7466,55.7781,25500.0
2012-02-27 15:50:00,70.75,70.78,70.72,70.74,49000.0,55.7703,55.7939,55.7466,55.7624,49000.0
2012-02-27 15:55:00,70.74,70.79,70.67,70.68,81700.0,55.7624,55.8018,55.7072,55.7151,81700.0
2012-02-28 09:30:00,70.75,70.75,70.63,70.65,21700.0,55.7703,55.7703,55.6757,55.6914,21700.0
2012-02-28 09:35:00,70.66,70.73,70.66,70.7,11400.0,55.6993,55.7545,55.6993,55.7309,11400.0
2012-02-28 09:40:00,70.71,70.72,70.57,70.57,8200.0,55.7387,55.7466,55.6284,55.6284,8200.0
2012-02-28 09:45:00,70.57,70.68,70.57,70.66,23300.0,55.6284,55.7151,55.6284,55.6993,23300.0
2012-02-28 09:50:00,70.66,70.72,70.64,70.68,11600.0,55.6993,55.7466,55.6836,55.7151,11600.0
2012-02-28 09:55:00,70.71,70.83,70.67,70.8,22500.0,55.7387,55.8333,55.7072,55.8097,22500.0
2012-02-28 10:00:00,70.82,70.89,70.78,70.83,50300.0,55.8254,55.8806,55.7939,55.8333,50300.0
2012-02-28 10:05:00,70.84,70.86,70.67,70.67,389400.0,55.8412,55.857,55.7072,55.7072,389400.0
2012-02-28 10:10:00,70.67,70.72,70.64,70.67,28100.0,55.7072,55.7466,55.6836,55.7072,28100.0
2012-02-28 10:15:00,70.68,70.76,70.64,70.73,7900.0,55.7151,55.7781,55.6836,55.7545,7900.0
2012-02-28 10:20:00,70.73,70.79,70.72,70.76,15300.0,55.7545,55.8018,55.7466,55.7781,15300.0
2012-02-28 10:25:00,70.75,70.79,70.74,70.78,21600.0,55.7703,55.8018,55.7624,55.7939,21600.0
2012-02-28 10:30:00,70.76,70.89,70.76,70.89,26700.0,55.7781,55.8806,55.7781,55.8806,26700.0
2012-02-28 10:35:00,70.89,70.89,70.86,70.88,20500.0,55.8806,55.8806,55.857,55.8727,20500.0
2012-02-28 10:40:00,70.88,70.92,70.87,70.91,12400.0,55.8727,55.9043,55.8649,55.8964,12400.0
2012-02-28 10:45:00,70.92,70.93,70.85,70.85,6200.0,55.9043,55.9122,55.8491,55.8491,6200.0
2012-02-28 10:50:00,70.86,70.88,70.81,70.83,17300.0,55.857,55.8727,55.8176,55.8333,17300.0
2012-02-28 10:55:00,70.83,70.89,70.8,70.89,12400.0,55.8333,55.8806,55.8097,55.8806,12400.0
2012-02-28 11:00:00,70.89,70.93,70.84,70.84,7500.0,55.8806,55.9122,55.8412,55.8412,7500.0
2012-02-28 11:05:00,70.85,70.93,70.83,70.92,28500.0,55.8491,55.9122,55.8333,55.9043,28500.0
2012-02-28 11:10:00,70.92,70.94,70.89,70.9,14200.0,55.9043,55.92,55.8806,55.8885,14200.0
2012-02-28 11:15:00,70.91,70.91,70.88,70.88,4700.0,55.8964,55.8964,55.8727,55.8727,4700.0
2012-02-28 11:20:00,70.91,70.95,70.9,70.95,7000.0,55.8964,55.9279,55.8885,55.9279,7000.0
2012-02-28 11:25:00,70.94,70.95,70.9,70.91,5400.0,55.92,55.9279,55.8885,55.8964,5400.0
2012-02-28 11:30:00,70.91,70.94,70.9,70.92,19200.0,55.8964,55.92,55.8885,55.9043,19200.0
2012-02-28 11:35:00,70.92,70.92,70.89,70.91,11200.0,55.9043,55.9043,55.8806,55.8964,11200.0
2012-02-28 11:40:00,70.91,70.91,70.84,70.84,7900.0,55.8964,55.8964,55.8412,55.8412,7900.0
2012-02-28 11:45:00,70.87,70.88,70.86,70.87,4300.0,55.8649,55.8727,55.857,55.8649,4300.0
2012-02-28 11:50:00,70.87,70.87,70.82,70.85,13600.0,55.8649,55.8649,55.8254,55.8491,13600.0
2012-02-28 11:55:00,70.86,70.9,70.86,70.88,3400.0,55.857,55.8885,55.857,55.8727,3400.0
2012-02-28 12:00:00,70.88,70.92,70.88,70.92,42700.0,55.8727,55.9043,55.8727,55.9043,42700.0
2012-02-28 12:05:00,70.91,70.91,70.88,70.88,23000.0,55.8964,55.8964,55.8727,55.8727,23000.0
2012-02-28 12:10:00,70.88,70.89,70.87,70.89,30700.0,55.8727,55.8806,55.8649,55.8806,30700.0
2012-02-28 12:15:00,70.88,70.88,70.84,70.85,19800.0,55.8727,55.8727,55.8412,55.8491,19800.0
2012-02-28 12:20:00,70.86,70.86,70.85,70.85,2700.0,55.857,55.857,55.8491,55.8491,2700.0
2012-02-28 12:25:00,70.86,70.86,70.84,70.84,12800.0,55.857,55.857,55.8412,55.8412,12800.0
2012-02-28 12:30:00,70.84,70.87,70.84,70.85,15500.0,55.8412,55.8649,55.8412,55.8491,15500.0
2012-02-28 12:35:00,70.85,70.85,70.82,70.85,23500.0,55.8491,55.8491,55.8254,55.8491,23500.0
2012-02-28 12:40:00,70.85,70.86,70.84,70.84,5400.0,55.8491,55.857,55.8412,55.8412,5400.0
2012-02-28 12:45:00,70.84,70.89,70.84,70.89,10600.0,55.8412,55.8806,55.8412,55.8806,10600.0
2012-02-28 12:50:00,70.88,70.91,70.87,70.9,15400.0,55.8727,55.8964,55.8649,55.8885,15400.0
2012-02-28 12:55:00,70.9,70.91,70.89,70.9,2800.0,55.8885,55.8964,55.8806,55.8885,2800.0
2012-02-28 13:00:00,70.9,70.9,70.87,70.89,10200.0,55.8885,55.8885,55.8649,55.8806,10200.0
2012-02-28 13:05:00,70.9,70.92,70.85,70.85,18600.0,55.8885,55.9043,55.8491,55.8491,18600.0
2012-02-28 13:10:00,70.84,70.87,70.84,70.87,7400.0,55.8412,55.8649,55.8412,55.8649,7400.0
2012-02-28 13:15:00,70.86,70.87,70.85,70.86,6400.0,55.857,55.8649,55.8491,55.857,6400.0
2012-02-28 13:20:00,70.86,70.88,70.86,70.88,9100.0,55.857,55.8727,55.857,55.8727,9100.0
2012-02-28 13:25:00,70.88,70.88,70.86,70.86,18500.0,55.8727,55.8727,55.857,55.857,18500.0
2012-02-28 13:30:00,70.87,70.87,70.8,70.81,24300.0,55.8649,55.8649,55.8097,55.8176,24300.0
2012-02-28 13:35:00,70.81,70.81,70.78,70.8,25700.0,55.8176,55.8176,55.7939,55.8097,25700.0
2012-02-28 13:40:00,70.8,70.8,70.77,70.78,12100.0,55.8097,55.8097,55.786,55.7939,12100.0
2012-02-28 13:45:00,70.77,70.78,70.7,70.7,15800.0,55.786,55.7939,55.7309,55.7309,15800.0
2012-02-28 13:50:00,70.7,70.71,70.64,70.64,35900.0,55.7309,55.7387,55.6836,55.6836,35900.0
2012-02-28 13:55:00,70.64,70.66,70.59,70.66,29000.0,55.6836,55.6993,55.6441,55.6993,29000.0
2012-02-28 14:00:00,70.65,70.69,70.64,70.67,30700.0,55.6914,55.723,55.6836,55.7072,30700.0
2012-02-28 14:05:00,70.68,70.7,70.68,70.68,15400.0,55.7151,55.7309,55.7151,55.7151,15400.0
2012-02-28 14:10:00,70.68,70.68,70.63,70.66,13900.0,55.7151,55.7151,55.6757,55.6993,13900.0
2012-02-28 14:15:00,70.66,70.69,70.66,70.68,3900.0,55.6993,55.723,55.6993,55.7151,3900.0
2012-02-28 14:20:00,70.68,70.69,70.66,70.68,6500.0,55.7151,55.723,55.6993,55.7151,6500.0
2012-02-28 14:25:00,70.67,70.68,70.61,70.62,18100.0,55.7072,55.7151,55.6599,55.6678,18100.0
2012-02-28 14:30:00,70.62,70.69,70.6,70.69,12600.0,55.6678,55.723,55.652,55.723,12600.0
2012-02-28 14:35:00,70.69,70.69,70.66,70.68,10000.0,55.723,55.723,55.6993,55.7151,10000.0
2012-02-28 14:40:00,70.68,70.68,70.66,70.67,13600.0,55.7151,55.7151,55.6993,55.7072,13600.0
2012-02-28 14:45:00,70.68,70.71,70.67,70.71,22800.0,55.7151,55.7387,55.7072,55.7387,22800.0
2012-02-28 14:50:00,70.71,70.74,70.7,70.71,13000.0,55.7387,55.7624,55.7309,55.7387,13000.0
2012-02-28 14:55:00,70.71,70.73,70.7,70.71,24600.0,55.7387,55.7545,55.7309,55.7387,24600.0
2012-02-28 15:00:00,70.71,70.74,70.71,70.74,53700.0,55.7387,55.7624,55.7387,55.7624,53700.0
2012-02-28 15:05:00,70.74,70.74,70.7,70.72,43800.0,55.7624,55.7624,55.7309,55.7466,43800.0
2012-02-28 15:10:00,70.72,70.74,70.69,70.73,38900.0,55.7466,55.7624,55.723,55.7545,38900.0
2012-02-28 15:15:00,70.74,70.81,70.74,70.8,23500.0,55.7624,55.8176,55.7624,55.8097,23500.0
2012-02-28 15:20:00,70.8,70.84,70.8,70.81,15200.0,55.8097,55.8412,55.8097,55.8176,15200.0
2012-02-28 15:25:00,70.8,70.84,70.79,70.83,15200.0,55.8097,55.8412,55.8018,55.8333,15200.0
2012-02-28 15:30:00,70.82,70.83,70.79,70.81,21700.0,55.8254,55.8333,55.8018,55.8176,21700.0
2012-02-28 15:35:00,70.8,70.83,70.8,70.81,19000.0,55.8097,55.8333,55.8097,55.8176,19000.0
2012-02-28 15:40:00,70.8,70.88,70.8,70.86,45100.0,55.8097,55.8727,55.8097,55.857,45100.0
2012-02-28 15:45:00,70.86,70.88,70.84,70.84,17300.0,55.857,55.8727,55.8412,55.8412,17300.0
2012-02-28 15:50:00,70.85,70.89,70.84,70.88,34800.0,55.8491,55.8806,55.8412,55.8727,34800.0
2012-02-28 15:55:00,70.87,70.89,70.83,70.85,28900.0,55.8649,55.8806,55.8333,55.8491,28900.0
2012-02-29 09:30:00,70.98,70.99,70.93,70.97,53100.0,55.9516,55.9595,55.9122,55.9437,53100.0
2012-02-29 09:35:00,70.99,71.04,70.99,71.03,66100.0,55.9595,55.9989,55.9595,55.991,66100.0
2012-02-29 09:40:00,71.04,71.1,71.02,71.07,40800.0,55.9989,56.0462,55.9831,56.0225,40800.0
2012-02-29 09:45:00,71.06,71.16,71.05,71.16,35300.0,56.0146,56.0935,56.0067,56.0935,35300.0
2012-02-29 09:50:00,71.16,71.16,71.11,71.13,26500.0,56.0935,56.0935,56.054,56.0698,26500.0
2012-02-29 09:55:00,71.13,71.16,71.12,71.14,12300.0,56.0698,56.0935,56.0619,56.0777,12300.0
2012-02-29 10:00:00,71.15,71.19,71.02,71.03,58500.0,56.0856,56.1171,55.9831,55.991,58500.0
2012-02-29 10:05:00,71.03,71.05,70.95,71.04,39200.0,55.991,56.0067,55.9279,55.9989,39200.0
2012-02-29 10:10:00,71.04,71.1,71.03,71.09,57700.0,55.9989,56.0462,55.991,56.0383,57700.0
2012-02-29 10:15:00,71.09,71.09,71.0,71.0,30700.0,56.0383,56.0383,55.9673,55.9673,30700.0
2012-02-29 10:20:00,71.0,71.03,70.95,71.03,28600.0,55.9673,55.991,55.9279,55.991,28600.0
2012-02-29 10:25:00,71.02,71.04,70.97,70.99,11700.0,55.9831,55.9989,55.9437,55.9595,11700.0
2012-02-29 10:30:00,70.97,70.97,70.87,70.93,85400.0,55.9437,55.9437,55.8649,55.9122,85400.0
2012-02-29 10:35:00,70.93,70.95,70.88,70.91,30700.0,55.9122,55.9279,55.8727,55.8964,30700.0
2012-02-29 10:40:00,70.91,70.91,70.81,70.83,56100.0,55.8964,55.8964,55.8176,55.8333,56100.0
2012-02-29 10:45:00,70.81,70.81,70.58,70.6,74100.0,55.8176,55.8176,55.6363,55.652,74100.0
2012-02-29 10:50:00,70.59,70.6,70.46,70.6,56100.0,55.6441,55.652,55.5417,55.652,56100.0
2012-02-29 10:55:00,70.6,70.67,70.57,70.67,8900.0,55.652,55.7072,55.6284,55.7072,8900.0
2012-02-29 11:00:00,70.68,70.69,70.64,70.67,26400.0,55.7151,55.723,55.6836,55.7072,26400.0
2012-02-29 11:05:00,70.67,70.73,70.64,70.73,18000.0,55.7072,55.7545,55.6836,55.7545,18000.0
2012-02-29 11:10:00,70.72,70.73,70.66,70.67,13000.0,55.7466,55.7545,55.6993,55.7072,13000.0
2012-02-29 11:15:00,70.68,70.7,70.66,70.68,12500.0,55.7151,55.7309,55.6993,55.7151,12500.0
2012-02-29 11:20:00,70.67,70.67,70.52,70.56,21800.0,55.7072,55.7072,55.589,55.6205,21800.0
2012-02-29 11:25:00,70.56,70.57,70.46,70.46,23900.0,55.6205,55.6284,55.5417,55.5417,23900.0
2012-02-29 11:30:00,70.45,70.55,70.43,70.55,29200.0,55.5338,55.6126,55.518,55.6126,29200.0
2012-02-29 11:35:00,70.53,70.6,70.52,70.6,16400.0,55.5968,55.652,55.589,55.652,16400.0
2012-02-29 11:40:00,70.61,70.68,70.61,70.63,16600.0,55.6599,55.7151,55.6599,55.6757,16600.0
2012-02-29 11:45:00,70.64,70.72,70.62,70.71,14600.0,55.6836,55.7466,55.6678,55.7387,14600.0
2012-02-29 11:50:00,70.72,70.73,70.7,70.72,11800.0,55.7466,55.7545,55.7309,55.7466,11800.0
2012-02-29 11:55:00,70.73,70.75,70.69,70.71,30300.0,55.7545,55.7703,55.723,55.7387,30300.0
2012-02-29 12:00:00,70.72,70.74,70.71,70.71,12300.0,55.7466,55.7624,55.7387,55.7387,12300.0
2012-02-29 12:05:00,70.71,70.71,70.65,70.7,14600.0,55.7387,55.7387,55.6914,55.7309,14600.0
2012-02-29 12:10:00,70.71,70.75,70.7,70.75,25900.0,55.7387,55.7703,55.7309,55.7703,25900.0
2012-02-29 12:15:00,70.76,70.82,70.75,70.8,17700.0,55.7781,55.8254,55.7703,55.8097,17700.0
2012-02-29 12:20:00,70.8,70.84,70.79,70.81,6100.0,55.8097,55.8412,55.8018,55.8176,6100.0
2012-02-29 12:25:00,70.81,70.84,70.8,70.84,13500.0,55.8176,55.8412,55.8097,55.8412,13500.0
2012-02-29 12:30:00,70.83,70.85,70.8,70.8,21200.0,55.8333,55.8491,55.8097,55.8097,21200.0
2012-02-29 12:35:00,70.8,70.81,70.78,70.8,8200.0,55.8097,55.8176,55.7939,55.8097,8200.0
2012-02-29 12:40:00,70.79,70.8,70.73,70.74,18900.0,55.8018,55.8097,55.7545,55.7624,18900.0
2012-02-29 12:45:00,70.75,70.75,70.71,70.72,12900.0,55.7703,55.7703,55.7387,55.7466,12900.0
2012-02-29 12:50:00,70.72,70.77,70.72,70.76,30100.0,55.7466,55.786,55.7466,55.7781,30100.0
2012-02-29 12:55:00,70.75,70.76,70.74,70.76,5700.0,55.7703,55.7781,55.7624,55.7781,5700.0
2012-02-29 13:00:00,70.77,70.8,70.77,70.79,16800.0,55.786,55.8097,55.786,55.8018,16800.0
2012-02-29 13:05:00,70.79,70.83,70.79,70.82,9400.0,55.8018,55.8333,55.8018,55.8254,9400.0
2012-02-29 13:10:00,70.82,70.83,70.75,70.75,10000.0,55.8254,55.8333,55.7703,55.7703,10000.0
2012-02-29 13:15:00,70.74,70.75,70.69,70.71,23900.0,55.7624,55.7703,55.723,55.7387,23900.0
2012-02-29 13:20:00,70.7,70.76,70.7,70.76,25600.0,55.7309,55.7781,55.7309,55.7781,25600.0
2012-02-29 13:25:00,70.76,70.77,70.74,70.74,8100.0,55.7781,55.786,55.7624,55.7624,8100.0
2012-02-29 13:30:00,70.73,70.75,70.71,70.75,8600.0,55.7545,55.7703,55.7387,55.7703,8600.0
2012-02-29 13:35:00,70.75,70.76,70.71,70.73,22400.0,55.7703,55.7781,55.7387,55.7545,22400.0
2012-02-29 13:40:00,70.73,70.78,70.73,70.78,14500.0,55.7545,55.7939,55.7545,55.7939,14500.0
2012-02-29 13:45:00,70.77,70.81,70.75,70.81,10300.0,55.786,55.8176,55.7703,55.8176,10300.0
2012-02-29 13:50:00,70.81,70.81,70.76,70.78,17900.0,55.8176,55.8176,55.7781,55.7939,17900.0
2012-02-29 13:55:00,70.8,70.86,70.79,70.85,37600.0,55.8097,55.857,55.8018,55.8491,37600.0
2012-02-29 14:00:00,70.85,70.86,70.83,70.86,24000.0,55.8491,55.857,55.8333,55.857,24000.0
2012-02-29 14:05:00,70.86,70.89,70.86,70.88,23300.0,55.857,55.8806,55.857,55.8727,23300.0
2012-02-29 14:10:00,70.88,70.9,70.83,70.83,16900.0,55.8727,55.8885,55.8333,55.8333,16900.0
2012-02-29 14:15:00,70.82,70.82,70.77,70.78,12200.0,55.8254,55.8254,55.786,55.7939,12200.0
2012-02-29 14:20:00,70.79,70.8,70.77,70.78,23200.0,55.8018,55.8097,55.786,55.7939,23200.0
2012-02-29 14:25:00,70.77,70.82,70.77,70.81,43600.0,55.786,55.8254,55.786,55.8176,43600.0
2012-02-29 14:30:00,70.8,70.81,70.72,70.72,14700.0,55.8097,55.8176,55.7466,55.7466,14700.0
2012-02-29 14:35:00,70.72,70.74,70.7,70.72,27100.0,55.7466,55.7624,55.7309,55.7466,27100.0
2012-02-29 14:40:00,70.72,70.72,70.69,70.72,36600.0,55.7466,55.7466,55.723,55.7466,36600.0
2012-02-29 14:45:00,70.72,70.74,70.68,70.74,24500.0,55.7466,55.7624,55.7151,55.7624,24500.0
2012-02-29 14:50:00,70.74,70.77,70.74,70.77,30300.0,55.7624,55.786,55.7624,55.786,30300.0
2012-02-29 14:55:00,70.76,70.76,70.68,70.69,22300.0,55.7781,55.7781,55.7151,55.723,22300.0
2012-02-29 15:00:00,70.68,70.69,70.59,70.6,25100.0,55.7151,55.723,55.6441,55.652,25100.0
2012-02-29 15:05:00,70.6,70.66,70.59,70.62,16900.0,55.652,55.6993,55.6441,55.6678,16900.0
2012-02-29 15:10:00,70.62,70.66,70.61,70.66,72400.0,55.6678,55.6993,55.6599,55.6993,72400.0
2012-02-29 15:15:00,70.66,70.68,70.63,70.66,16400.0,55.6993,55.7151,55.6757,55.6993,16400.0
2012-02-29 15:20:00,70.65,70.66,70.58,70.6,26300.0,55.6914,55.6993,55.6363,55.652,26300.0
2012-02-29 15:25:00,70.59,70.61,70.56,70.61,10100.0,55.6441,55.6599,55.6205,55.6599,10100.0
2012-02-29 15:30:00,70.6,70.6,70.49,70.53,22600.0,55.652,55.652,55.5653,55.5968,22600.0
2012-02-29 15:35:00,70.53,70.53,70.4,70.43,44800.0,55.5968,55.5968,55.4944,55.518,44800.0
2012-02-29 15:40:00,70.43,70.53,70.42,70.51,43000.0,55.518,55.5968,55.5101,55.5811,43000.0
2012-02-29 15:45:00,70.49,70.59,70.47,70.58,44000.0,55.5653,55.6441,55.5496,55.6363,44000.0
2012-02-29 15:50:00,70.58,70.58,70.51,70.52,40300.0,55.6363,55.6363,55.5811,55.589,40300.0
2012-02-29 15:55:00,70.52,70.55,70.45,70.45,67100.0,55.589,55.6126,55.5338,55.5338,67100.0
2012-03-01 09:30:00,70.67,70.82,70.67,70.74,43700.0,55.7072,55.8254,55.7072,55.7624,43700.0
2012-03-01 09:35:00,70.75,70.82,70.75,70.76,25500.0,55.7703,55.8254,55.7703,55.7781,25500.0
2012-03-01 09:40:00,70.77,70.82,70.73,70.73,25600.0,55.786,55.8254,55.7545,55.7545,25600.0
2012-03-01 09:45:00,70.72,70.81,70.72,70.8,20700.0,55.7466,55.8176,55.7466,55.8097,20700.0
2012-03-01 09:50:00,70.83,70.92,70.83,70.92,30800.0,55.8333,55.9043,55.8333,55.9043,30800.0
2012-03-01 09:55:00,70.92,70.95,70.89,70.95,27200.0,55.9043,55.9279,55.8806,55.9279,27200.0
2012-03-01 10:00:00,70.91,70.91,70.61,70.65,76600.0,55.8964,55.8964,55.6599,55.6914,76600.0
2012-03-01 10:05:00,70.66,70.78,70.66,70.78,39200.0,55.6993,55.7939,55.6993,55.7939,39200.0
2012-03-01 10:10:00,70.78,70.85,70.78,70.8,29500.0,55.7939,55.8491,55.7939,55.8097,29500.0
2012-03-01 10:15:00,70.8,70.81,70.74,70.79,32500.0,55.8097,55.8176,55.7624,55.8018,32500.0
2012-03-01 10:20:00,70.79,70.87,70.79,70.86,33100.0,55.8018,55.8649,55.8018,55.857,33100.0
2012-03-01 10:25:00,70.86,70.91,70.84,70.85,16100.0,55.857,55.8964,55.8412,55.8491,16100.0
2012-03-01 10:30:00,70.84,70.85,70.77,70.78,23100.0,55.8412,55.8491,55.786,55.7939,23100.0
2012-03-01 10:35:00,70.78,70.8,70.73,70.78,26500.0,55.7939,55.8097,55.7545,55.7939,26500.0
2012-03-01 10:40:00,70.79,70.79,70.73,70.74,17300.0,55.8018,55.8018,55.7545,55.7624,17300.0
2012-03-01 10:45:00,70.74,70.78,70.74,70.76,24200.0,55.7624,55.7939,55.7624,55.7781,24200.0
2012-03-01 10:50:00,70.76,70.76,70.67,70.71,11400.0,55.7781,55.7781,55.7072,55.7387,11400.0
2012-03-01 10:55:00,70.7,70.82,70.7,70.8,17800.0,55.7309,55.8254,55.7309,55.8097,17800.0
2012-03-01 11:00:00,70.8,70.86,70.8,70.82,12200.0,55.8097,55.857,55.8097,55.8254,12200.0
2012-03-01 11:05:00,70.84,70.84,70.77,70.77,30500.0,55.8412,55.8412,55.786,55.786,30500.0
2012-03-01 11:10:00,70.79,70.79,70.73,70.73,78300.0,55.8018,55.8018,55.7545,55.7545,78300.0
2012-03-01 11:15:00,70.73,70.8,70.72,70.77,24200.0,55.7545,55.8097,55.7466,55.786,24200.0
2012-03-01 11:20:00,70.77,70.77,70.72,70.73,13700.0,55.786,55.786,55.7466,55.7545,13700.0
2012-03-01 11:25:00,70.73,70.82,70.72,70.82,14700.0,55.7545,55.8254,55.7466,55.8254,14700.0
2012-03-01 11:30:00,70.83,70.86,70.79,70.84,13100.0,55.8333,55.857,55.8018,55.8412,13100.0
2012-03-01 11:35:00,70.85,70.87,70.82,70.82,33100.0,55.8491,55.8649,55.8254,55.8254,33100.0
2012-03-01 11:40:00,70.83,70.9,70.83,70.89,10600.0,55.8333,55.8885,55.8333,55.8806,10600.0
2012-03-01 11:45:00,70.89,70.94,70.88,70.9,25800.0,55.8806,55.92,55.8727,55.8885,25800.0
2012-03-01 11:50:00,70.92,70.92,70.86,70.88,20100.0,55.9043,55.9043,55.857,55.8727,20100.0
2012-03-01 11:55:00,70.88,70.92,70.88,70.91,9100.0,55.8727,55.9043,55.8727,55.8964,9100.0
2012-03-01 12:00:00,70.9,70.91,70.87,70.91,8500.0,55.8885,55.8964,55.8649,55.8964,8500.0
2012-03-01 12:05:00,70.9,70.92,70.89,70.89,21000.0,55.8885,55.9043,55.8806,55.8806,21000.0
2012-03-01 12:10:00,70.91,70.93,70.9,70.92,8000.0,55.8964,55.9122,55.8885,55.9043,8000.0
2012-03-01 12:15:00,70.92,70.95,70.92,70.94,6100.0,55.9043,55.9279,55.9043,55.92,6100.0
2012-03-01 12:20:00,70.95,71.0,70.94,70.96,24800.0,55.9279,55.9673,55.92,55.9358,24800.0
2012-03-01 12:25:00,70.97,70.97,70.94,70.96,27700.0,55.9437,55.9437,55.92,55.9358,27700.0
2012-03-01 12:30:00,70.96,70.96,70.93,70.94,9400.0,55.9358,55.9358,55.9122,55.92,9400.0
2012-03-01 12:35:00,70.94,70.96,70.94,70.96,4400.0,55.92,55.9358,55.92,55.9358,4400.0
2012-03-01 12:40:00,70.95,70.95,70.93,70.93,5200.0,55.9279,55.9279,55.9122,55.9122,5200.0
2012-03-01 12:45:00,70.94,71.0,70.94,71.0,16100.0,55.92,55.9673,55.92,55.9673,16100.0
2012-03-01 12:50:00,70.99,71.0,70.96,71.0,30200.0,55.9595,55.9673,55.9358,55.9673,30200.0
2012-03-01 12:55:00,71.0,71.0,70.97,70.97,13000.0,55.9673,55.9673,55.9437,55.9437,13000.0
2012-03-01 13:00:00,70.97,70.97,70.95,70.95,14800.0,55.9437,55.9437,55.9279,55.9279,14800.0
2012-03-01 13:05:00,70.95,70.98,70.95,70.97,83300.0,55.9279,55.9516,55.9279,55.9437,83300.0
2012-03-01 13:10:00,70.96,70.97,70.93,70.93,10500.0,55.9358,55.9437,55.9122,55.9122,10500.0
2012-03-01 13:15:00,70.94,70.97,70.93,70.96,7100.0,55.92,55.9437,55.9122,55.9358,7100.0
2012-03-01 13:20:00,70.97,71.07,70.97,71.05,70000.0,55.9437,56.0225,55.9437,56.0067,70000.0
2012-03-01 13:25:00,71.05,71.07,71.04,71.07,13500.0,56.0067,56.0225,55.9989,56.0225,13500.0
2012-03-01 13:30:00,71.07,71.08,71.05,71.05,41900.0,56.0225,56.0304,56.0067,56.0067,41900.0
2012-03-01 13:35:00,71.05,71.08,71.05,71.07,9700.0,56.0067,56.0304,56.0067,56.0225,9700.0
2012-03-01 13:40:00,71.07,71.08,71.03,71.04,20800.0,56.0225,56.0304,55.991,55.9989,20800.0
2012-03-01 13:45:00,71.04,71.06,71.03,71.03,6600.0,55.9989,56.0146,55.991,55.991,6600.0
2012-03-01 13:50:00,71.04,71.05,71.02,71.05,5000.0,55.9989,56.0067,55.9831,56.0067,5000.0
2012-03-01 13:55:00,71.05,71.05,71.03,71.04,16300.0,56.0067,56.0067,55.991,55.9989,16300.0
2012-03-01 14:00:00,71.04,71.07,71.04,71.07,63900.0,55.9989,56.0225,55.9989,56.0225,63900.0
2012-03-01 14:05:00,71.06,71.09,71.06,71.08,9100.0,56.0146,56.0383,56.0146,56.0304,9100.0
2012-03-01 14:10:00,71.07,71.08,71.04,71.04,8900.0,56.0225,56.0304,55.9989,55.9989,8900.0
2012-03-01 14:15:00,71.04,71.06,71.03,71.03,14600.0,55.9989,56.0146,55.991,55.991,14600.0
2012-03-01 14:20:00,71.02,71.04,70.97,70.97,58500.0,55.9831,55.9989,55.9437,55.9437,58500.0
2012-03-01 14:25:00,70.97,70.99,70.97,70.98,9600.0,55.9437,55.9595,55.9437,55.9516,9600.0
2012-03-01 14:30:00,70.99,71.0,70.98,70.99,22400.0,55.9595,55.9673,55.9516,55.9595,22400.0
2012-03-01 14:35:00,70.99,71.0,70.94,70.95,52500.0,55.9595,55.9673,55.92,55.9279,52500.0
2012-03-01 14:40:00,70.94,70.96,70.91,70.94,18900.0,55.92,55.9358,55.8964,55.92,18900.0
2012-03-01 14:45:00,70.94,70.96,70.92,70.96,12400.0,55.92,55.9358,55.9043,55.9358,12400.0
2012-03-01 14:50:00,70.96,70.98,70.93,70.97,16600.0,55.9358,55.9516,55.9122,55.9437,16600.0
2012-03-01 14:55:00,70.96,70.98,70.95,70.97,39400.0,55.9358,55.9516,55.9279,55.9437,39400.0
2012-03-01 15:00:00,70.97,71.01,70.95,70.95,9100.0,55.9437,55.9752,55.9279,55.9279,9100.0
2012-03-01 15:05:00,70.94,70.95,70.88,70.89,10400.0,55.92,55.9279,55.8727,55.8806,10400.0
2012-03-01 15:10:00,70.9,70.95,70.86,70.87,17700.0,55.8885,55.9279,55.857,55.8649,17700.0
2012-03-01 15:15:00,70.87,70.88,70.76,70.76,39500.0,55.8649,55.8727,55.7781,55.7781,39500.0
2012-03-01 15:20:00,70.76,70.8,70.71,70.76,67100.0,55.7781,55.8097,55.7387,55.7781,67100.0
2012-03-01 15:25:00,70.76,70.88,70.76,70.87,213500.0,55.7781,55.8727,55.7781,55.8649,213500.0
2012-03-01 15:30:00,70.86,70.87,70.76,70.79,66300.0,55.857,55.8649,55.7781,55.8018,66300.0
2012-03-01 15:35:00,70.8,70.81,70.7,70.76,59000.0,55.8097,55.8176,55.7309,55.7781,59000.0
2012-03-01 15:40:00,70.77,70.84,70.75,70.83,40800.0,55.786,55.8412,55.7703,55.8333,40800.0
2012-03-01 15:45:00,70.84,70.91,70.84,70.91,65700.0,55.8412,55.8964,55.8412,55.8964,65700.0
2012-03-01 15:50:00,70.92,70.96,70.91,70.96,54000.0,55.9043,55.9358,55.8964,55.9358,54000.0
2012-03-01 15:55:00,70.95,70.97,70.89,70.92,60100.0,55.9279,55.9437,55.8806,55.9043,60100.0
2012-03-02 09:30:00,70.9,70.92,70.83,70.9,32500.0,55.8885,55.9043,55.8333,55.8885,32500.0
2012-03-02 09:35:00,70.89,70.91,70.86,70.88,24700.0,55.8806,55.8964,55.857,55.8727,24700.0
2012-03-02 09:40:00,70.89,70.89,70.81,70.82,9700.0,55.8806,55.8806,55.8176,55.8254,9700.0
2012-03-02 09:45:00,70.81,70.85,70.78,70.78,10500.0,55.8176,55.8491,55.7939,55.7939,10500.0
2012-03-02 09:50:00,70.77,70.87,70.74,70.87,17300.0,55.786,55.8649,55.7624,55.8649,17300.0
2012-03-02 09:55:00,70.88,70.88,70.76,70.76,17700.0,55.8727,55.8727,55.7781,55.7781,17700.0
2012-03-02 10:00:00,70.77,70.79,70.75,70.78,5600.0,55.786,55.8018,55.7703,55.7939,5600.0
2012-03-02 10:05:00,70.75,70.79,70.75,70.79,13700.0,55.7703,55.8018,55.7703,55.8018,13700.0
2012-03-02 10:10:00,70.79,70.87,70.79,70.86,4200.0,55.8018,55.8649,55.8018,55.857,4200.0
2012-03-02 10:15:00,70.87,70.96,70.87,70.93,10000.0,55.8649,55.9358,55.8649,55.9122,10000.0
2012-03-02 10:20:00,70.95,70.95,70.92,70.93,5600.0,55.9279,55.9279,55.9043,55.9122,5600.0
2012-03-02 10:25:00,70.93,70.97,70.92,70.93,13300.0,55.9122,55.9437,55.9043,55.9122,13300.0
2012-03-02 10:30:00,70.95,70.96,70.84,70.84,31800.0,55.9279,55.9358,55.8412,55.8412,31800.0
2012-03-02 10:35:00,70.85,70.88,70.85,70.85,17800.0,55.8491,55.8727,55.8491,55.8491,17800.0
2012-03-02 10:40:00,70.84,70.88,70.82,70.88,17800.0,55.8412,55.8727,55.8254,55.8727,17800.0
2012-03-02 10:45:00,70.87,70.88,70.83,70.85,15800.0,55.8649,55.8727,55.8333,55.8491,15800.0
2012-03-02 10:50:00,70.85,70.92,70.85,70.92,63500.0,55.8491,55.9043,55.8491,55.9043,63500.0
2012-03-02 10:55:00,70.92,70.93,70.82,70.82,20400.0,55.9043,55.9122,55.8254,55.8254,20400.0
2012-03-02 11:00:00,70.83,70.84,70.78,70.8,17600.0,55.8333,55.8412,55.7939,55.8097,17600.0
2012-03-02 11:05:00,70.8,70.83,70.77,70.83,12600.0,55.8097,55.8333,55.786,55.8333,12600.0
2012-03-02 11:10:00,70.83,70.83,70.76,70.77,11500.0,55.8333,55.8333,55.7781,55.786,11500.0
2012-03-02 11:15:00,70.77,70.81,70.74,70.79,15200.0,55.786,55.8176,55.7624,55.8018,15200.0
2012-03-02 11:20:00,70.79,70.84,70.79,70.81,13200.0,55.8018,55.8412,55.8018,55.8176,13200.0
2012-03-02 11:25:00,70.81,70.83,70.8,70.82,8700.0,55.8176,55.8333,55.8097,55.8254,8700.0
2012-03-02 11:30:00,70.82,70.83,70.81,70.82,5800.0,55.8254,55.8333,55.8176,55.8254,5800.0
2012-03-02 11:35:00,70.81,70.83,70.8,70.81,10200.0,55.8176,55.8333,55.8097,55.8176,10200.0
2012-03-02 11:40:00,70.79,70.79,70.62,70.66,54400.0,55.8018,55.8018,55.6678,55.6993,54400.0
2012-03-02 11:45:00,70.65,70.68,70.61,70.67,16400.0,55.6914,55.7151,55.6599,55.7072,16400.0
2012-03-02 11:50:00,70.66,70.67,70.62,70.63,17000.0,55.6993,55.7072,55.6678,55.6757,17000.0
2012-03-02 11:55:00,70.64,70.67,70.63,70.67,16000.0,55.6836,55.7072,55.6757,55.7072,16000.0
2012-03-02 12:00:00,70.66,70.68,70.62,70.68,15300.0,55.6993,55.7151,55.6678,55.7151,15300.0
2012-03-02 12:05:00,70.68,70.69,70.65,70.68,13200.0,55.7151,55.723,55.6914,55.7151,13200.0
2012-03-02 12:10:00,70.68,70.68,70.64,70.67,28600.0,55.7151,55.7151,55.6836,55.7072,28600.0
2012-03-02 12:15:00,70.66,70.66,70.56,70.6,16800.0,55.6993,55.6993,55.6205,55.652,16800.0
2012-03-02 12:20:00,70.6,70.6,70.55,70.56,23900.0,55.652,55.652,55.6126,55.6205,23900.0
2012-03-02 12:25:00,70.56,70.6,70.54,70.59,25600.0,55.6205,55.652,55.6047,55.6441,25600.0
2012-03-02 12:30:00,70.59,70.65,70.58,70.63,25300.0,55.6441,55.6914,55.6363,55.6757,25300.0
2012-03-02 12:35:00,70.62,70.63,70.59,70.63,6600.0,55.6678,55.6757,55.6441,55.6757,6600.0
2012-03-02 12:40:00,70.64,70.64,70.62,70.62,5800.0,55.6836,55.6836,55.6678,55.6678,5800.0
2012-03-02 12:45:00,70.63,70.65,70.61,70.65,23300.0,55.6757,55.6914,55.6599,55.6914,23300.0
2012-03-02 12:50:00,70.65,70.65,70.63,70.63,9800.0,55.6914,55.6914,55.6757,55.6757,9800.0
2012-03-02 12:55:00,70.63,70.65,70.61,70.61,20500.0,55.6757,55.6914,55.6599,55.6599,20500.0
2012-03-02 13:00:00,70.61,70.64,70.6,70.64,14000.0,55.6599,55.6836,55.652,55.6836,14000.0
2012-03-02 13:05:00,70.64,70.64,70.57,70.6,32400.0,55.6836,55.6836,55.6284,55.652,32400.0
2012-03-02 13:10:00,70.6,70.6,70.49,70.5,40300.0,55.652,55.652,55.5653,55.5732,40300.0
2012-03-02 13:15:00,70.5,70.52,70.5,70.5,21200.0,55.5732,55.589,55.5732,55.5732,21200.0
2012-03-02 13:20:00,70.5,70.5,70.44,70.44,42500.0,55.5732,55.5732,55.5259,55.5259,42500.0
2012-03-02 13:25:00,70.44,70.51,70.44,70.5,51900.0,55.5259,55.5811,55.5259,55.5732,51900.0
2012-03-02 13:30:00,70.5,70.55,70.5,70.53,11300.0,55.5732,55.6126,55.5732,55.5968,11300.0
2012-03-02 13:35:00,70.52,70.54,70.52,70.52,9200.0,55.589,55.6047,55.589,55.589,9200.0
2012-03-02 13:40:00,70.53,70.57,70.52,70.57,13300.0,55.5968,55.6284,55.589,55.6284,13300.0
2012-03-02 13:45:00,70.56,70.56,70.51,70.53,18300.0,55.6205,55.6205,55.5811,55.5968,18300.0
2012-03-02 13:50:00,70.53,70.57,70.52,70.57,6900.0,55.5968,55.6284,55.589,55.6284,6900.0
2012-03-02 13:55:00,70.58,70.6,70.55,70.6,9300.0,55.6363,55.652,55.6126,55.652,9300.0
2012-03-02 14:00:00,70.6,70.62,70.59,70.62,17100.0,55.652,55.6678,55.6441,55.6678,17100.0
2012-03-02 14:05:00,70.62,70.62,70.58,70.6,8200.0,55.6678,55.6678,55.6363,55.652,8200.0
2012-03-02 14:10:00,70.6,70.6,70.57,70.58,47400.0,55.652,55.652,55.6284,55.6363,47400.0
2012-03-02 14:15:00,70.59,70.65,70.58,70.65,7900.0,55.6441,55.6914,55.6363,55.6914,7900.0
2012-03-02 14:20:00,70.65,70.66,70.59,70.59,4900.0,55.6914,55.6993,55.6441,55.6441,4900.0
2012-03-02 14:25:00,70.6,70.62,70.58,70.59,11500.0,55.652,55.6678,55.6363,55.6441,11500.0
2012-03-02 14:30:00,70.59,70.6,70.57,70.58,7300.0,55.6441,55.652,55.6284,55.6363,7300.0
2012-03-02 14:35:00,70.57,70.6,70.57,70.6,13000.0,55.6284,55.652,55.6284,55.652,13000.0
2012-03-02 14:40:00,70.59,70.59,70.57,70.59,14700.0,55.6441,55.6441,55.6284,55.6441,14700.0
2012-03-02 14:45:00,70.59,70.63,70.58,70.62,11600.0,55.6441,55.6757,55.6363,55.6678,11600.0
2012-03-02 14:50:00,70.62,70.64,70.61,70.64,16100.0,55.6678,55.6836,55.6599,55.6836,16100.0
2012-03-02 14:55:00,70.63,70.65,70.63,70.65,9600.0,55.6757,55.6914,55.6757,55.6914,9600.0
2012-03-02 15:00:00,70.65,70.69,70.63,70.63,19300.0,55.6914,55.723,55.6757,55.6757,19300.0
2012-03-02 15:05:00,70.63,70.64,70.6,70.62,26600.0,55.6757,55.6836,55.652,55.6678,26600.0
2012-03-02 15:10:00,70.63,70.64,70.62,70.63,16000.0,55.6757,55.6836,55.6678,55.6757,16000.0
2012-03-02 15:15:00,70.63,70.63,70.61,70.62,28000.0,55.6757,55.6757,55.6599,55.6678,28000.0
2012-03-02 15:20:00,70.62,70.62,70.61,70.62,19200.0,55.6678,55.6678,55.6599,55.6678,19200.0
2012-03-02 15:25:00,70.61,70.68,70.61,70.67,18100.0,55.6599,55.7151,55.6599,55.7072,18100.0
2012-03-02 15:30:00,70.68,70.75,70.68,70.75,34800.0,55.7151,55.7703,55.7151,55.7703,34800.0
2012-03-02 15:35:00,70.74,70.75,70.62,70.62,62200.0,55.7624,55.7703,55.6678,55.6678,62200.0
2012-03-02 15:40:00,70.63,70.65,70.59,70.6,37700.0,55.6757,55.6914,55.6441,55.652,37700.0
2012-03-02 15:45:00,70.61,70.63,70.58,70.6,17000.0,55.6599,55.6757,55.6363,55.652,17000.0
2012-03-02 15:50:00,70.61,70.64,70.58,70.59,36800.0,55.6599,55.6836,55.6363,55.6441,36800.0
2012-03-02 15:55:00,70.6,70.61,70.58,70.6,49400.0,55.652,55.6599,55.6363,55.652,49400.0
2012-03-05 09:30:00,70.44,70.48,70.4,70.4,45000.0,55.5259,55.5574,55.4944,55.4944,45000.0
2012-03-05 09:35:00,70.4,70.43,70.35,70.43,29000.0,55.4944,55.518,55.455,55.518,29000.0
2012-03-05 09:40:00,70.44,70.45,70.36,70.36,14400.0,55.5259,55.5338,55.4628,55.4628,14400.0
2012-03-05 09:45:00,70.37,70.37,70.31,70.33,17200.0,55.4707,55.4707,55.4234,55.4392,17200.0
2012-03-05 09:50:00,70.33,70.4,70.32,70.36,22800.0,55.4392,55.4944,55.4313,55.4628,22800.0
2012-03-05 09:55:00,70.38,70.4,70.36,70.37,31800.0,55.4786,55.4944,55.4628,55.4707,31800.0
2012-03-05 10:00:00,70.39,70.5,70.33,70.49,97800.0,55.4865,55.5732,55.4392,55.5653,97800.0
2012-03-05 10:05:00,70.49,70.5,70.43,70.46,116100.0,55.5653,55.5732,55.518,55.5417,116100.0
2012-03-05 10:10:00,70.46,70.46,70.39,70.4,27800.0,55.5417,55.5417,55.4865,55.4944,27800.0
2012-03-05 10:15:00,70.42,70.43,70.3,70.32,34500.0,55.5101,55.518,55.4155,55.4313,34500.0
2012-03-05 10:20:00,70.32,70.33,70.16,70.17,46100.0,55.4313,55.4392,55.3052,55.3131,46100.0
2012-03-05 10:25:00,70.16,70.17,70.11,70.14,36500.0,55.3052,55.3131,55.2658,55.2894,36500.0
2012-03-05 10:30:00,70.13,70.19,70.09,70.17,27400.0,55.2815,55.3288,55.25,55.3131,27400.0
2012-03-05 10:35:00,70.16,70.18,70.14,70.17,39400.0,55.3052,55.321,55.2894,55.3131,39400.0
2012-03-05 10:40:00,70.16,70.21,70.16,70.18,23900.0,55.3052,55.3446,55.3052,55.321,23900.0
2012-03-05 10:45:00,70.17,70.25,70.16,70.24,34000.0,55.3131,55.3761,55.3052,55.3682,34000.0
2012-03-05 10:50:00,70.24,70.28,70.22,70.23,26900.0,55.3682,55.3998,55.3525,55.3604,26900.0
2012-03-05 10:55:00,70.23,70.23,70.17,70.2,27900.0,55.3604,55.3604,55.3131,55.3367,27900.0
2012-03-05 11:00:00,70.22,70.25,70.15,70.16,30100.0,55.3525,55.3761,55.2973,55.3052,30100.0
2012-03-05 11:05:00,70.17,70.28,70.17,70.25,49800.0,55.3131,55.3998,55.3131,55.3761,49800.0
2012-03-05 11:10:00,70.25,70.25,70.16,70.17,32300.0,55.3761,55.3761,55.3052,55.3131,32300.0
2012-03-05 11:15:00,70.17,70.17,70.03,70.08,48200.0,55.3131,55.3131,55.2027,55.2421,48200.0
2012-03-05 11:20:00,70.09,70.14,70.09,70.12,27000.0,55.25,55.2894,55.25,55.2737,27000.0
2012-03-05 11:25:00,70.13,70.17,70.12,70.17,29700.0,55.2815,55.3131,55.2737,55.3131,29700.0
2012-03-05 11:30:00,70.17,70.17,70.11,70.14,26400.0,55.3131,55.3131,55.2658,55.2894,26400.0
2012-03-05 11:35:00,70.15,70.16,70.09,70.09,21100.0,55.2973,55.3052,55.25,55.25,21100.0
2012-03-05 11:40:00,70.1,70.16,70.09,70.15,44200.0,55.2579,55.3052,55.25,55.2973,44200.0
2012-03-05 11:45:00,70.16,70.2,70.14,70.18,33100.0,55.3052,55.3367,55.2894,55.321,33100.0
2012-03-05 11:50:00,70.19,70.21,70.16,70.18,35100.0,55.3288,55.3446,55.3052,55.321,35100.0
2012-03-05 11:55:00,70.18,70.19,70.12,70.13,28700.0,55.321,55.3288,55.2737,55.2815,28700.0
2012-03-05 12:00:00,70.14,70.18,70.12,70.15,27500.0,55.2894,55.321,55.2737,55.2973,27500.0
2012-03-05 12:05:00,70.15,70.19,70.14,70.17,24500.0,55.2973,55.3288,55.2894,55.3131,24500.0
2012-03-05 12:10:00,70.17,70.19,70.15,70.16,19400.0,55.3131,55.3288,55.2973,55.3052,19400.0
2012-03-05 12:15:00,70.16,70.17,70.11,70.14,23400.0,55.3052,55.3131,55.2658,55.2894,23400.0
2012-03-05 12:20:00,70.14,70.16,70.09,70.11,24700.0,55.2894,55.3052,55.25,55.2658,24700.0
2012-03-05 12:25:00,70.12,70.15,70.1,70.13,22500.0,55.2737,55.2973,55.2579,55.2815,22500.0
2012-03-05 12:30:00,70.13,70.14,70.1,70.12,22000.0,55.2815,55.2894,55.2579,55.2737,22000.0
2012-03-05 12:35:00,70.11,70.13,70.1,70.12,21200.0,55.2658,55.2815,55.2579,55.2737,21200.0
2012-03-05 12:40:00,70.12,70.16,70.11,70.13,27600.0,55.2737,55.3052,55.2658,55.2815,27600.0
2012-03-05 12:45:00,70.14,70.16,70.12,70.15,28600.0,55.2894,55.3052,55.2737,55.2973,28600.0
2012-03-05 12:50:00,70.15,70.15,70.06,70.06,27800.0,55.2973,55.2973,55.2264,55.2264,27800.0
2012-03-05 12:55:00,70.06,70.09,70.06,70.06,18800.0,55.2264,55.25,55.2264,55.2264,18800.0
2012-03-05 13:00:00,70.06,70.08,70.06,70.08,18500.0,55.2264,55.2421,55.2264,55.2421,18500.0
2012-03-05 13:05:00,70.09,70.16,70.09,70.11,41800.0,55.25,55.3052,55.25,55.2658,41800.0
2012-03-05 13:10:00,70.12,70.16,70.11,70.16,23900.0,55.2737,55.3052,55.2658,55.3052,23900.0
2012-03-05 13:15:00,70.16,70.19,70.15,70.18,36800.0,55.3052,55.3288,55.2973,55.321,36800.0
2012-03-05 13:20:00,70.18,70.19,70.15,70.18,26500.0,55.321,55.3288,55.2973,55.321,26500.0
2012-03-05 13:25:00,70.17,70.19,70.15,70.18,27000.0,55.3131,55.3288,55.2973,55.321,27000.0
2012-03-05 13:30:00,70.18,70.18,70.17,70.18,15500.0,55.321,55.321,55.3131,55.321,15500.0
2012-03-05 13:35:00,70.17,70.17,70.14,70.17,40600.0,55.3131,55.3131,55.2894,55.3131,40600.0
2012-03-05 13:40:00,70.18,70.19,70.17,70.17,26300.0,55.321,55.3288,55.3131,55.3131,26300.0
2012-03-05 13:45:00,70.18,70.19,70.16,70.17,23700.0,55.321,55.3288,55.3052,55.3131,23700.0
2012-03-05 13:50:00,70.17,70.18,70.08,70.11,38900.0,55.3131,55.321,55.2421,55.2658,38900.0
2012-03-05 13:55:00,70.12,70.14,70.11,70.11,25400.0,55.2737,55.2894,55.2658,55.2658,25400.0
2012-03-05 14:00:00,70.12,70.14,70.11,70.14,27300.0,55.2737,55.2894,55.2658,55.2894,27300.0
2012-03-05 14:05:00,70.13,70.15,70.13,70.14,22800.0,55.2815,55.2973,55.2815,55.2894,22800.0
2012-03-05 14:10:00,70.15,70.19,70.13,70.16,28800.0,55.2973,55.3288,55.2815,55.3052,28800.0
2012-03-05 14:15:00,70.17,70.17,70.15,70.15,24100.0,55.3131,55.3131,55.2973,55.2973,24100.0
2012-03-05 14:20:00,70.16,70.19,70.13,70.16,34400.0,55.3052,55.3288,55.2815,55.3052,34400.0
2012-03-05 14:25:00,70.16,70.23,70.15,70.22,31600.0,55.3052,55.3604,55.2973,55.3525,31600.0
2012-03-05 14:30:00,70.23,70.23,70.14,70.18,44600.0,55.3604,55.3604,55.2894,55.321,44600.0
2012-03-05 14:35:00,70.18,70.2,70.17,70.19,20000.0,55.321,55.3367,55.3131,55.3288,20000.0
2012-03-05 14:40:00,70.2,70.2,70.16,70.17,36800.0,55.3367,55.3367,55.3052,55.3131,36800.0
2012-03-05 14:45:00,70.17,70.2,70.17,70.17,26000.0,55.3131,55.3367,55.3131,55.3131,26000.0
2012-03-05 14:50:00,70.18,70.21,70.18,70.2,26000.0,55.321,55.3446,55.321,55.3367,26000.0
2012-03-05 14:55:00,70.21,70.32,70.21,70.3,45300.0,55.3446,55.4313,55.3446,55.4155,45300.0
2012-03-05 15:00:00,70.31,70.34,70.3,70.33,29700.0,55.4234,55.4471,55.4155,55.4392,29700.0
2012-03-05 15:05:00,70.34,70.34,70.29,70.32,23500.0,55.4471,55.4471,55.4077,55.4313,23500.0
2012-03-05 15:10:00,70.32,70.33,70.3,70.3,25000.0,55.4313,55.4392,55.4155,55.4155,25000.0
2012-03-05 15:15:00,70.31,70.35,70.3,70.35,28500.0,55.4234,55.455,55.4155,55.455,28500.0
2012-03-05 15:20:00,70.36,70.38,70.35,70.36,57200.0,55.4628,55.4786,55.455,55.4628,57200.0
2012-03-05 15:25:00,70.36,70.37,70.33,70.36,41300.0,55.4628,55.4707,55.4392,55.4628,41300.0
2012-03-05 15:30:00,70.36,70.36,70.33,70.34,47200.0,55.4628,55.4628,55.4392,55.4471,47200.0
2012-03-05 15:35:00,70.34,70.37,70.33,70.34,80800.0,55.4471,55.4707,55.4392,55.4471,80800.0
2012-03-05 15:40:00,70.35,70.35,70.28,70.29,41100.0,55.455,55.455,55.3998,55.4077,41100.0
2012-03-05 15:45:00,70.3,70.35,70.3,70.31,65300.0,55.4155,55.455,55.4155,55.4234,65300.0
2012-03-05 15:50:00,70.32,70.32,70.28,70.29,47900.0,55.4313,55.4313,55.3998,55.4077,47900.0
2012-03-05 15:55:00,70.3,70.32,70.27,70.3,55800.0,55.4155,55.4313,55.3919,55.4155,55800.0
2012-03-06 09:30:00,69.61,69.62,69.46,69.52,104300.0,54.8716,54.8795,54.7534,54.8007,104300.0
2012-03-06 09:35:00,69.52,69.55,69.46,69.47,66500.0,54.8007,54.8243,54.7534,54.7613,66500.0
2012-03-06 09:40:00,69.46,69.5,69.42,69.44,61100.0,54.7534,54.7849,54.7219,54.7376,61100.0
2012-03-06 09:45:00,69.45,69.5,69.4,69.43,29600.0,54.7455,54.7849,54.7061,54.7297,29600.0
2012-03-06 09:50:00,69.43,69.43,69.35,69.4,40700.0,54.7297,54.7297,54.6667,54.7061,40700.0
2012-03-06 09:55:00,69.4,69.43,69.37,69.39,37000.0,54.7061,54.7297,54.6825,54.6982,37000.0
2012-03-06 10:00:00,69.37,69.45,69.32,69.33,30200.0,54.6825,54.7455,54.643,54.6509,30200.0
2012-03-06 10:05:00,69.35,69.41,69.35,69.39,13600.0,54.6667,54.714,54.6667,54.6982,13600.0
2012-03-06 10:10:00,69.37,69.39,69.32,69.34,18900.0,54.6825,54.6982,54.643,54.6588,18900.0
2012-03-06 10:15:00,69.33,69.33,69.27,69.29,16700.0,54.6509,54.6509,54.6036,54.6194,16700.0
2012-03-06 10:20:00,69.3,69.3,69.2,69.25,43200.0,54.6273,54.6273,54.5484,54.5879,43200.0
2012-03-06 10:25:00,69.25,69.31,69.24,69.29,30500.0,54.5879,54.6352,54.58,54.6194,30500.0
2012-03-06 10:30:00,69.28,69.34,69.28,69.32,18000.0,54.6115,54.6588,54.6115,54.643,18000.0
2012-03-06 10:35:00,69.33,69.39,69.32,69.35,29900.0,54.6509,54.6982,54.643,54.6667,29900.0
2012-03-06 10:40:00,69.37,69.4,69.35,69.35,15900.0,54.6825,54.7061,54.6667,54.6667,15900.0
2012-03-06 10:45:00,69.34,69.34,69.3,69.3,16500.0,54.6588,54.6588,54.6273,54.6273,16500.0
2012-03-06 10:50:00,69.29,69.29,69.22,69.23,16200.0,54.6194,54.6194,54.5642,54.5721,16200.0
2012-03-06 10:55:00,69.25,69.3,69.25,69.26,20600.0,54.5879,54.6273,54.5879,54.5957,20600.0
2012-03-06 11:00:00,69.25,69.33,69.25,69.33,17700.0,54.5879,54.6509,54.5879,54.6509,17700.0
2012-03-06 11:05:00,69.32,69.39,69.31,69.38,13500.0,54.643,54.6982,54.6352,54.6903,13500.0
2012-03-06 11:10:00,69.37,69.37,69.32,69.33,10700.0,54.6825,54.6825,54.643,54.6509,10700.0
2012-03-06 11:15:00,69.34,69.39,69.33,69.33,14900.0,54.6588,54.6982,54.6509,54.6509,14900.0
2012-03-06 11:20:00,69.33,69.36,69.31,69.31,19600.0,54.6509,54.6746,54.6352,54.6352,19600.0
2012-03-06 11:25:00,69.32,69.39,69.31,69.38,12500.0,54.643,54.6982,54.6352,54.6903,12500.0
2012-03-06 11:30:00,69.38,69.38,69.26,69.26,18000.0,54.6903,54.6903,54.5957,54.5957,18000.0
2012-03-06 11:35:00,69.28,69.31,69.25,69.3,43400.0,54.6115,54.6352,54.5879,54.6273,43400.0
2012-03-06 11:40:00,69.29,69.33,69.26,69.29,24200.0,54.6194,54.6509,54.5957,54.6194,24200.0
2012-03-06 11:45:00,69.29,69.29,69.21,69.21,26300.0,54.6194,54.6194,54.5563,54.5563,26300.0
2012-03-06 11:50:00,69.23,69.25,69.19,69.2,32500.0,54.5721,54.5879,54.5406,54.5484,32500.0
2012-03-06 11:55:00,69.21,69.24,69.2,69.23,9500.0,54.5563,54.58,54.5484,54.5721,9500.0
2012-03-06 12:00:00,69.22,69.27,69.22,69.22,10900.0,54.5642,54.6036,54.5642,54.5642,10900.0
2012-03-06 12:05:00,69.22,69.23,69.16,69.18,11500.0,54.5642,54.5721,54.5169,54.5327,11500.0
2012-03-06 12:10:00,69.17,69.19,69.14,69.15,21900.0,54.5248,54.5406,54.5011,54.509,21900.0
2012-03-06 12:15:00,69.15,69.15,69.1,69.11,34500.0,54.509,54.509,54.4696,54.4775,34500.0
2012-03-06 12:20:00,69.1,69.14,69.1,69.12,24800.0,54.4696,54.5011,54.4696,54.4854,24800.0
2012-03-06 12:25:00,69.1,69.12,69.09,69.1,8900.0,54.4696,54.4854,54.4617,54.4696,8900.0
2012-03-06 12:30:00,69.11,69.17,69.11,69.17,12200.0,54.4775,54.5248,54.4775,54.5248,12200.0
2012-03-06 12:35:00,69.17,69.22,69.16,69.2,11300.0,54.5248,54.5642,54.5169,54.5484,11300.0
2012-03-06 12:40:00,69.21,69.21,69.18,69.18,8500.0,54.5563,54.5563,54.5327,54.5327,8500.0
2012-03-06 12:45:00,69.16,69.21,69.16,69.2,6300.0,54.5169,54.5563,54.5169,54.5484,6300.0
2012-03-06 12:50:00,69.19,69.2,69.15,69.18,13700.0,54.5406,54.5484,54.509,54.5327,13700.0
2012-03-06 12:55:00,69.19,69.19,69.14,69.16,18600.0,54.5406,54.5406,54.5011,54.5169,18600.0
2012-03-06 13:00:00,69.15,69.22,69.11,69.22,18000.0,54.509,54.5642,54.4775,54.5642,18000.0
2012-03-06 13:05:00,69.22,69.22,69.17,69.19,10500.0,54.5642,54.5642,54.5248,54.5406,10500.0
2012-03-06 13:10:00,69.19,69.19,69.15,69.16,11000.0,54.5406,54.5406,54.509,54.5169,11000.0
2012-03-06 13:15:00,69.16,69.16,69.12,69.15,6500.0,54.5169,54.5169,54.4854,54.509,6500.0
2012-03-06 13:20:00,69.16,69.16,69.11,69.13,25600.0,54.5169,54.5169,54.4775,54.4933,25600.0
2012-03-06 13:25:00,69.13,69.14,69.09,69.12,19500.0,54.4933,54.5011,54.4617,54.4854,19500.0
2012-03-06 13:30:00,69.12,69.19,69.12,69.18,15700.0,54.4854,54.5406,54.4854,54.5327,15700.0
2012-03-06 13:35:00,69.18,69.19,69.16,69.18,9700.0,54.5327,54.5406,54.5169,54.5327,9700.0
2012-03-06 13:40:00,69.19,69.2,69.13,69.16,17800.0,54.5406,54.5484,54.4933,54.5169,17800.0
2012-03-06 13:45:00,69.17,69.18,69.1,69.17,50800.0,54.5248,54.5327,54.4696,54.5248,50800.0
2012-03-06 13:50:00,69.17,69.21,69.17,69.19,11400.0,54.5248,54.5563,54.5248,54.5406,11400.0
2012-03-06 13:55:00,69.2,69.2,69.15,69.16,23800.0,54.5484,54.5484,54.509,54.5169,23800.0
2012-03-06 14:00:00,69.16,69.17,69.13,69.13,13500.0,54.5169,54.5248,54.4933,54.4933,13500.0
2012-03-06 14:05:00,69.13,69.17,69.12,69.16,12000.0,54.4933,54.5248,54.4854,54.5169,12000.0
2012-03-06 14:10:00,69.15,69.21,69.14,69.21,5900.0,54.509,54.5563,54.5011,54.5563,5900.0
2012-03-06 14:15:00,69.2,69.2,69.16,69.18,16600.0,54.5484,54.5484,54.5169,54.5327,16600.0
2012-03-06 14:20:00,69.18,69.18,69.12,69.14,10500.0,54.5327,54.5327,54.4854,54.5011,10500.0
2012-03-06 14:25:00,69.13,69.13,69.04,69.06,68000.0,54.4933,54.4933,54.4223,54.4381,68000.0
2012-03-06 14:30:00,69.06,69.08,69.03,69.06,6600.0,54.4381,54.4539,54.4144,54.4381,6600.0
2012-03-06 14:35:00,69.04,69.04,68.97,69.01,125700.0,54.4223,54.4223,54.3671,54.3987,125700.0
2012-03-06 14:40:00,69.03,69.03,68.99,69.01,17200.0,54.4144,54.4144,54.3829,54.3987,17200.0
2012-03-06 14:45:00,69.02,69.03,69.0,69.03,27500.0,54.4066,54.4144,54.3908,54.4144,27500.0
2012-03-06 14:50:00,69.02,69.05,69.02,69.04,13000.0,54.4066,54.4302,54.4066,54.4223,13000.0
2012-03-06 14:55:00,69.03,69.04,69.0,69.01,16400.0,54.4144,54.4223,54.3908,54.3987,16400.0
2012-03-06 15:00:00,69.01,69.08,69.01,69.08,18300.0,54.3987,54.4539,54.3987,54.4539,18300.0
2012-03-06 15:05:00,69.08,69.1,69.07,69.09,14900.0,54.4539,54.4696,54.446,54.4617,14900.0
2012-03-06 15:10:00,69.09,69.1,69.07,69.08,13300.0,54.4617,54.4696,54.446,54.4539,13300.0
2012-03-06 15:15:00,69.09,69.13,69.07,69.13,21300.0,54.4617,54.4933,54.446,54.4933,21300.0
2012-03-06 15:20:00,69.13,69.13,69.09,69.11,25300.0,54.4933,54.4933,54.4617,54.4775,25300.0
2012-03-06 15:25:00,69.12,69.12,69.07,69.09,36900.0,54.4854,54.4854,54.446,54.4617,36900.0
2012-03-06 15:30:00,69.09,69.1,69.03,69.05,72300.0,54.4617,54.4696,54.4144,54.4302,72300.0
2012-03-06 15:35:00,69.05,69.08,69.03,69.08,19500.0,54.4302,54.4539,54.4144,54.4539,19500.0
2012-03-06 15:40:00,69.09,69.17,69.09,69.14,33300.0,54.4617,54.5248,54.4617,54.5011,33300.0
2012-03-06 15:45:00,69.13,69.16,69.12,69.16,31700.0,54.4933,54.5169,54.4854,54.5169,31700.0
2012-03-06 15:50:00,69.16,69.22,69.16,69.19,40500.0,54.5169,54.5642,54.5169,54.5406,40500.0
2012-03-06 15:55:00,69.19,69.22,69.16,69.17,62300.0,54.5406,54.5642,54.5169,54.5248,62300.0
2012-03-07 09:30:00,69.4,69.42,69.31,69.35,71100.0,54.7061,54.7219,54.6352,54.6667,71100.0
2012-03-07 09:35:00,69.36,69.41,69.34,69.34,26000.0,54.6746,54.714,54.6588,54.6588,26000.0
2012-03-07 09:40:00,69.35,69.38,69.31,69.36,15500.0,54.6667,54.6903,54.6352,54.6746,15500.0
2012-03-07 09:45:00,69.36,69.39,69.3,69.3,39700.0,54.6746,54.6982,54.6273,54.6273,39700.0
2012-03-07 09:50:00,69.31,69.44,69.31,69.43,21000.0,54.6352,54.7376,54.6352,54.7297,21000.0
2012-03-07 09:55:00,69.44,69.45,69.4,69.42,15100.0,54.7376,54.7455,54.7061,54.7219,15100.0
2012-03-07 10:00:00,69.41,69.45,69.4,69.44,16500.0,54.714,54.7455,54.7061,54.7376,16500.0
2012-03-07 10:05:00,69.44,69.44,69.34,69.36,33600.0,54.7376,54.7376,54.6588,54.6746,33600.0
2012-03-07 10:10:00,69.36,69.39,69.35,69.39,9200.0,54.6746,54.6982,54.6667,54.6982,9200.0
2012-03-07 10:15:00,69.4,69.46,69.4,69.43,33600.0,54.7061,54.7534,54.7061,54.7297,33600.0
2012-03-07 10:20:00,69.44,69.44,69.33,69.35,6800.0,54.7376,54.7376,54.6509,54.6667,6800.0
2012-03-07 10:25:00,69.33,69.37,69.32,69.37,19600.0,54.6509,54.6825,54.643,54.6825,19600.0
2012-03-07 10:30:00,69.38,69.42,69.38,69.42,5300.0,54.6903,54.7219,54.6903,54.7219,5300.0
2012-03-07 10:35:00,69.42,69.44,69.4,69.41,8200.0,54.7219,54.7376,54.7061,54.714,8200.0
2012-03-07 10:40:00,69.41,69.41,69.35,69.36,11400.0,54.714,54.714,54.6667,54.6746,11400.0
2012-03-07 10:45:00,69.36,69.4,69.35,69.38,16300.0,54.6746,54.7061,54.6667,54.6903,16300.0
2012-03-07 10:50:00,69.39,69.41,69.39,69.41,9500.0,54.6982,54.714,54.6982,54.714,9500.0
2012-03-07 10:55:00,69.41,69.45,69.4,69.43,13400.0,54.714,54.7455,54.7061,54.7297,13400.0
2012-03-07 11:00:00,69.44,69.53,69.44,69.5,12100.0,54.7376,54.8086,54.7376,54.7849,12100.0
2012-03-07 11:05:00,69.5,69.6,69.5,69.59,21200.0,54.7849,54.8638,54.7849,54.8559,21200.0
2012-03-07 11:10:00,69.6,69.65,69.58,69.63,21400.0,54.8638,54.9032,54.848,54.8874,21400.0
2012-03-07 11:15:00,69.63,69.66,69.62,69.66,12900.0,54.8874,54.9111,54.8795,54.9111,12900.0
2012-03-07 11:20:00,69.67,69.7,69.64,69.65,17500.0,54.9189,54.9426,54.8953,54.9032,17500.0
2012-03-07 11:25:00,69.66,69.69,69.65,69.67,8800.0,54.9111,54.9347,54.9032,54.9189,8800.0
2012-03-07 11:30:00,69.68,69.7,69.67,69.68,14500.0,54.9268,54.9426,54.9189,54.9268,14500.0
2012-03-07 11:35:00,69.67,69.68,69.65,69.67,25900.0,54.9189,54.9268,54.9032,54.9189,25900.0
2012-03-07 11:40:00,69.68,69.7,69.68,69.68,9300.0,54.9268,54.9426,54.9268,54.9268,9300.0
2012-03-07 11:45:00,69.68,69.68,69.66,69.66,9000.0,54.9268,54.9268,54.9111,54.9111,9000.0
2012-03-07 11:50:00,69.67,69.68,69.66,69.68,2600.0,54.9189,54.9268,54.9111,54.9268,2600.0
2012-03-07 11:55:00,69.68,69.7,69.68,69.7,7900.0,54.9268,54.9426,54.9268,54.9426,7900.0
2012-03-07 12:00:00,69.7,69.73,69.7,69.71,15600.0,54.9426,54.9662,54.9426,54.9505,15600.0
2012-03-07 12:05:00,69.71,69.72,69.68,69.68,11600.0,54.9505,54.9583,54.9268,54.9268,11600.0
2012-03-07 12:10:00,69.67,69.7,69.66,69.67,11400.0,54.9189,54.9426,54.9111,54.9189,11400.0
2012-03-07 12:15:00,69.66,69.67,69.64,69.66,20800.0,54.9111,54.9189,54.8953,54.9111,20800.0
2012-03-07 12:20:00,69.66,69.67,69.64,69.65,7800.0,54.9111,54.9189,54.8953,54.9032,7800.0
2012-03-07 12:25:00,69.65,69.69,69.65,69.69,7900.0,54.9032,54.9347,54.9032,54.9347,7900.0
2012-03-07 12:30:00,69.69,69.69,69.66,69.66,17400.0,54.9347,54.9347,54.9111,54.9111,17400.0
2012-03-07 12:35:00,69.67,69.7,69.66,69.68,10700.0,54.9189,54.9426,54.9111,54.9268,10700.0
2012-03-07 12:40:00,69.69,69.73,69.68,69.73,17500.0,54.9347,54.9662,54.9268,54.9662,17500.0
2012-03-07 12:45:00,69.74,69.75,69.71,69.73,9700.0,54.9741,54.982,54.9505,54.9662,9700.0
2012-03-07 12:50:00,69.73,69.75,69.73,69.74,3600.0,54.9662,54.982,54.9662,54.9741,3600.0
2012-03-07 12:55:00,69.73,69.76,69.73,69.73,9300.0,54.9662,54.9899,54.9662,54.9662,9300.0
2012-03-07 13:00:00,69.74,69.74,69.68,69.71,25800.0,54.9741,54.9741,54.9268,54.9505,25800.0
2012-03-07 13:05:00,69.71,69.72,69.69,69.7,24200.0,54.9505,54.9583,54.9347,54.9426,24200.0
2012-03-07 13:10:00,69.71,69.75,69.7,69.71,16000.0,54.9505,54.982,54.9426,54.9505,16000.0
2012-03-07 13:15:00,69.71,69.73,69.7,69.72,64700.0,54.9505,54.9662,54.9426,54.9583,64700.0
2012-03-07 13:20:00,69.73,69.73,69.69,69.7,5300.0,54.9662,54.9662,54.9347,54.9426,5300.0
2012-03-07 13:25:00,69.72,69.72,69.7,69.71,25300.0,54.9583,54.9583,54.9426,54.9505,25300.0
2012-03-07 13:30:00,69.7,69.71,69.68,69.68,8600.0,54.9426,54.9505,54.9268,54.9268,8600.0
2012-03-07 13:35:00,69.69,69.72,69.69,69.7,9000.0,54.9347,54.9583,54.9347,54.9426,9000.0
2012-03-07 13:40:00,69.71,69.71,69.61,69.64,10800.0,54.9505,54.9505,54.8716,54.8953,10800.0
2012-03-07 13:45:00,69.63,69.65,69.6,69.63,6900.0,54.8874,54.9032,54.8638,54.8874,6900.0
2012-03-07 13:50:00,69.64,69.67,69.62,69.66,9000.0,54.8953,54.9189,54.8795,54.9111,9000.0
2012-03-07 13:55:00,69.67,69.69,69.66,69.67,4600.0,54.9189,54.9347,54.9111,54.9189,4600.0
2012-03-07 14:00:00,69.69,69.75,69.68,69.74,15200.0,54.9347,54.982,54.9268,54.9741,15200.0
2012-03-07 14:05:00,69.75,69.76,69.74,69.75,10200.0,54.982,54.9899,54.9741,54.982,10200.0
2012-03-07 14:10:00,69.74,69.75,69.73,69.73,12900.0,54.9741,54.982,54.9662,54.9662,12900.0
2012-03-07 14:15:00,69.74,69.77,69.72,69.75,23800.0,54.9741,54.9978,54.9583,54.982,23800.0
2012-03-07 14:20:00,69.74,69.74,69.7,69.7,6700.0,54.9741,54.9741,54.9426,54.9426,6700.0
2012-03-07 14:25:00,69.7,69.74,69.7,69.74,20600.0,54.9426,54.9741,54.9426,54.9741,20600.0
2012-03-07 14:30:00,69.75,69.75,69.66,69.68,15400.0,54.982,54.982,54.9111,54.9268,15400.0
2012-03-07 14:35:00,69.66,69.68,69.64,69.67,11300.0,54.9111,54.9268,54.8953,54.9189,11300.0
2012-03-07 14:40:00,69.65,69.67,69.65,69.66,16400.0,54.9032,54.9189,54.9032,54.9111,16400.0
2012-03-07 14:45:00,69.67,69.69,69.67,69.67,14000.0,54.9189,54.9347,54.9189,54.9189,14000.0
2012-03-07 14:50:00,69.68,69.74,69.68,69.74,6400.0,54.9268,54.9741,54.9268,54.9741,6400.0
2012-03-07 14:55:00,69.75,69.75,69.73,69.73,5500.0,54.982,54.982,54.9662,54.9662,5500.0
2012-03-07 15:00:00,69.75,69.76,69.71,69.75,11700.0,54.982,54.9899,54.9505,54.982,11700.0
2012-03-07 15:05:00,69.75,69.75,69.67,69.69,25900.0,54.982,54.982,54.9189,54.9347,25900.0
2012-03-07 15:10:00,69.68,69.72,69.66,69.72,24900.0,54.9268,54.9583,54.9111,54.9583,24900.0
2012-03-07 15:15:00,69.72,69.75,69.69,69.75,15900.0,54.9583,54.982,54.9347,54.982,15900.0
2012-03-07 15:20:00,69.75,69.8,69.75,69.76,23100.0,54.982,55.0214,54.982,54.9899,23100.0
2012-03-07 15:25:00,69.75,69.78,69.74,69.77,32700.0,54.982,55.0056,54.9741,54.9978,32700.0
2012-03-07 15:30:00,69.77,69.8,69.75,69.8,16400.0,54.9978,55.0214,54.982,55.0214,16400.0
2012-03-07 15:35:00,69.79,69.8,69.77,69.77,25900.0,55.0135,55.0214,54.9978,54.9978,25900.0
2012-03-07 15:40:00,69.77,69.82,69.77,69.82,12400.0,54.9978,55.0372,54.9978,55.0372,12400.0
2012-03-07 15:45:00,69.82,69.83,69.81,69.81,12000.0,55.0372,55.0451,55.0293,55.0293,12000.0
2012-03-07 15:50:00,69.8,69.82,69.78,69.81,23500.0,55.0214,55.0372,55.0056,55.0293,23500.0
2012-03-07 15:55:00,69.8,69.8,69.74,69.75,80300.0,55.0214,55.0214,54.9741,54.982,80300.0
2012-03-08 09:30:00,70.22,70.28,70.16,70.24,71700.0,55.3525,55.3998,55.3052,55.3682,71700.0
2012-03-08 09:35:00,70.23,70.27,70.2,70.22,30400.0,55.3604,55.3919,55.3367,55.3525,30400.0
2012-03-08 09:40:00,70.23,70.29,70.22,70.26,26800.0,55.3604,55.4077,55.3525,55.384,26800.0
2012-03-08 09:45:00,70.25,70.3,70.18,70.18,19800.0,55.3761,55.4155,55.321,55.321,19800.0
2012-03-08 09:50:00,70.17,70.22,70.12,70.12,62000.0,55.3131,55.3525,55.2737,55.2737,62000.0
2012-03-08 09:55:00,70.12,70.15,70.12,70.14,26900.0,55.2737,55.2973,55.2737,55.2894,26900.0
2012-03-08 10:00:00,70.15,70.16,70.07,70.08,19900.0,55.2973,55.3052,55.2342,55.2421,19900.0
2012-03-08 10:05:00,70.08,70.09,70.05,70.08,19600.0,55.2421,55.25,55.2185,55.2421,19600.0
2012-03-08 10:10:00,70.07,70.07,69.99,70.04,18100.0,55.2342,55.2342,55.1712,55.2106,18100.0
2012-03-08 10:15:00,70.02,70.08,70.0,70.08,40400.0,55.1948,55.2421,55.1791,55.2421,40400.0
2012-03-08 10:20:00,70.08,70.08,70.0,70.02,16700.0,55.2421,55.2421,55.1791,55.1948,16700.0
2012-03-08 10:25:00,70.01,70.04,69.98,70.04,23700.0,55.1869,55.2106,55.1633,55.2106,23700.0
2012-03-08 10:30:00,70.05,70.11,70.05,70.11,17100.0,55.2185,55.2658,55.2185,55.2658,17100.0
2012-03-08 10:35:00,70.1,70.14,70.09,70.11,20200.0,55.2579,55.2894,55.25,55.2658,20200.0
2012-03-08 10:40:00,70.11,70.14,70.1,70.11,10100.0,55.2658,55.2894,55.2579,55.2658,10100.0
2012-03-08 10:45:00,70.15,70.2,70.14,70.16,13400.0,55.2973,55.3367,55.2894,55.3052,13400.0
2012-03-08 10:50:00,70.17,70.2,70.17,70.2,12700.0,55.3131,55.3367,55.3131,55.3367,12700.0
2012-03-08 10:55:00,70.21,70.21,70.19,70.2,8500.0,55.3446,55.3446,55.3288,55.3367,8500.0
2012-03-08 11:00:00,70.21,70.27,70.21,70.27,20800.0,55.3446,55.3919,55.3446,55.3919,20800.0
2012-03-08 11:05:00,70.27,70.29,70.26,70.27,12500.0,55.3919,55.4077,55.384,55.3919,12500.0
2012-03-08 11:10:00,70.28,70.34,70.28,70.31,21600.0,55.3998,55.4471,55.3998,55.4234,21600.0
2012-03-08 11:15:00,70.33,70.35,70.33,70.33,12300.0,55.4392,55.455,55.4392,55.4392,12300.0
2012-03-08 11:20:00,70.34,70.34,70.31,70.33,9600.0,55.4471,55.4471,55.4234,55.4392,9600.0
2012-03-08 11:25:00,70.34,70.34,70.3,70.31,12300.0,55.4471,55.4471,55.4155,55.4234,12300.0
2012-03-08 11:30:00,70.3,70.33,70.3,70.31,15100.0,55.4155,55.4392,55.4155,55.4234,15100.0
2012-03-08 11:35:00,70.31,70.34,70.31,70.33,9600.0,55.4234,55.4471,55.4234,55.4392,9600.0
2012-03-08 11:40:00,70.32,70.32,70.3,70.31,18800.0,55.4313,55.4313,55.4155,55.4234,18800.0
2012-03-08 11:45:00,70.3,70.33,70.3,70.32,10000.0,55.4155,55.4392,55.4155,55.4313,10000.0
2012-03-08 11:50:00,70.32,70.35,70.32,70.33,9900.0,55.4313,55.455,55.4313,55.4392,9900.0
2012-03-08 11:55:00,70.33,70.34,70.33,70.34,10000.0,55.4392,55.4471,55.4392,55.4471,10000.0
2012-03-08 12:00:00,70.34,70.36,70.34,70.36,11200.0,55.4471,55.4628,55.4471,55.4628,11200.0
2012-03-08 12:05:00,70.37,70.39,70.37,70.39,14700.0,55.4707,55.4865,55.4707,55.4865,14700.0
2012-03-08 12:10:00,70.39,70.42,70.39,70.42,4400.0,55.4865,55.5101,55.4865,55.5101,4400.0
2012-03-08 12:15:00,70.42,70.43,70.38,70.39,61100.0,55.5101,55.518,55.4786,55.4865,61100.0
2012-03-08 12:20:00,70.39,70.4,70.38,70.4,6900.0,55.4865,55.4944,55.4786,55.4944,6900.0
2012-03-08 12:25:00,70.4,70.4,70.37,70.4,18400.0,55.4944,55.4944,55.4707,55.4944,18400.0
2012-03-08 12:30:00,70.39,70.41,70.39,70.41,6900.0,55.4865,55.5023,55.4865,55.5023,6900.0
2012-03-08 12:35:00,70.41,70.42,70.39,70.4,25700.0,55.5023,55.5101,55.4865,55.4944,25700.0
2012-03-08 12:40:00,70.4,70.42,70.4,70.41,9100.0,55.4944,55.5101,55.4944,55.5023,9100.0
2012-03-08 12:45:00,70.4,70.43,70.4,70.42,9600.0,55.4944,55.518,55.4944,55.5101,9600.0
2012-03-08 12:50:00,70.42,70.45,70.42,70.45,10900.0,55.5101,55.5338,55.5101,55.5338,10900.0
2012-03-08 12:55:00,70.44,70.45,70.43,70.44,15100.0,55.5259,55.5338,55.518,55.5259,15100.0
2012-03-08 13:00:00,70.44,70.44,70.4,70.4,11200.0,55.5259,55.5259,55.4944,55.4944,11200.0
2012-03-08 13:05:00,70.41,70.42,70.4,70.41,10500.0,55.5023,55.5101,55.4944,55.5023,10500.0
2012-03-08 13:10:00,70.41,70.41,70.38,70.41,16100.0,55.5023,55.5023,55.4786,55.5023,16100.0
2012-03-08 13:15:00,70.4,70.44,70.4,70.43,17100.0,55.4944,55.5259,55.4944,55.518,17100.0
2012-03-08 13:20:00,70.43,70.43,70.4,70.41,18800.0,55.518,55.518,55.4944,55.5023,18800.0
2012-03-08 13:25:00,70.41,70.44,70.4,70.41,16300.0,55.5023,55.5259,55.4944,55.5023,16300.0
2012-03-08 13:30:00,70.41,70.43,70.4,70.42,12800.0,55.5023,55.518,55.4944,55.5101,12800.0
2012-03-08 13:35:00,70.43,70.43,70.41,70.43,25600.0,55.518,55.518,55.5023,55.518,25600.0
2012-03-08 13:40:00,70.42,70.44,70.41,70.42,12400.0,55.5101,55.5259,55.5023,55.5101,12400.0
2012-03-08 13:45:00,70.43,70.43,70.42,70.43,2400.0,55.518,55.518,55.5101,55.518,2400.0
2012-03-08 13:50:00,70.43,70.43,70.39,70.39,10800.0,55.518,55.518,55.4865,55.4865,10800.0
2012-03-08 13:55:00,70.4,70.4,70.38,70.4,31300.0,55.4944,55.4944,55.4786,55.4944,31300.0
2012-03-08 14:00:00,70.39,70.41,70.39,70.4,38700.0,55.4865,55.5023,55.4865,55.4944,38700.0
2012-03-08 14:05:00,70.4,70.41,70.39,70.4,14900.0,55.4944,55.5023,55.4865,55.4944,14900.0
2012-03-08 14:10:00,70.4,70.41,70.37,70.38,5400.0,55.4944,55.5023,55.4707,55.4786,5400.0
2012-03-08 14:15:00,70.37,70.38,70.35,70.35,23300.0,55.4707,55.4786,55.455,55.455,23300.0
2012-03-08 14:20:00,70.37,70.38,70.36,70.36,12200.0,55.4707,55.4786,55.4628,55.4628,12200.0
2012-03-08 14:25:00,70.36,70.38,70.35,70.37,15200.0,55.4628,55.4786,55.455,55.4707,15200.0
2012-03-08 14:30:00,70.38,70.39,70.37,70.37,8200.0,55.4786,55.4865,55.4707,55.4707,8200.0
2012-03-08 14:35:00,70.38,70.38,70.35,70.36,15100.0,55.4786,55.4786,55.455,55.4628,15100.0
2012-03-08 14:40:00,70.37,70.41,70.36,70.41,11900.0,55.4707,55.5023,55.4628,55.5023,11900.0
2012-03-08 14:45:00,70.41,70.45,70.41,70.44,9600.0,55.5023,55.5338,55.5023,55.5259,9600.0
2012-03-08 14:50:00,70.45,70.54,70.45,70.53,30800.0,55.5338,55.6047,55.5338,55.5968,30800.0
2012-03-08 14:55:00,70.54,70.58,70.53,70.57,41900.0,55.6047,55.6363,55.5968,55.6284,41900.0
2012-03-08 15:00:00,70.55,70.56,70.53,70.54,14700.0,55.6126,55.6205,55.5968,55.6047,14700.0
2012-03-08 15:05:00,70.54,70.56,70.53,70.54,25200.0,55.6047,55.6205,55.5968,55.6047,25200.0
2012-03-08 15:10:00,70.54,70.6,70.54,70.6,18800.0,55.6047,55.652,55.6047,55.652,18800.0
2012-03-08 15:15:00,70.6,70.6,70.58,70.58,19100.0,55.652,55.652,55.6363,55.6363,19100.0
2012-03-08 15:20:00,70.58,70.59,70.58,70.59,7300.0,55.6363,55.6441,55.6363,55.6441,7300.0
2012-03-08 15:25:00,70.59,70.59,70.56,70.57,12900.0,55.6441,55.6441,55.6205,55.6284,12900.0
2012-03-08 15:30:00,70.57,70.58,70.56,70.58,22300.0,55.6284,55.6363,55.6205,55.6363,22300.0
2012-03-08 15:35:00,70.58,70.58,70.5,70.51,26900.0,55.6363,55.6363,55.5732,55.5811,26900.0
2012-03-08 15:40:00,70.51,70.55,70.51,70.54,18200.0,55.5811,55.6126,55.5811,55.6047,18200.0
2012-03-08 15:45:00,70.53,70.54,70.5,70.5,16500.0,55.5968,55.6047,55.5732,55.5732,16500.0
2012-03-08 15:50:00,70.5,70.54,70.48,70.53,29000.0,55.5732,55.6047,55.5574,55.5968,29000.0
2012-03-08 15:55:00,70.52,70.52,70.46,70.47,30100.0,55.589,55.589,55.5417,55.5496,30100.0
2012-03-09 09:30:00,70.61,70.64,70.56,70.59,56100.0,55.6599,55.6836,55.6205,55.6441,56100.0
2012-03-09 09:35:00,70.59,70.65,70.52,70.65,32500.0,55.6441,55.6914,55.589,55.6914,32500.0
2012-03-09 09:40:00,70.64,70.67,70.63,70.66,9500.0,55.6836,55.7072,55.6757,55.6993,9500.0
2012-03-09 09:45:00,70.67,70.73,70.66,70.7,17400.0,55.7072,55.7545,55.6993,55.7309,17400.0
2012-03-09 09:50:00,70.71,70.72,70.64,70.66,16500.0,55.7387,55.7466,55.6836,55.6993,16500.0
2012-03-09 09:55:00,70.65,70.66,70.57,70.59,10200.0,55.6914,55.6993,55.6284,55.6441,10200.0
2012-03-09 10:00:00,70.58,70.7,70.56,70.68,17000.0,55.6363,55.7309,55.6205,55.7151,17000.0
2012-03-09 10:05:00,70.69,70.75,70.68,70.75,24400.0,55.723,55.7703,55.7151,55.7703,24400.0
2012-03-09 10:10:00,70.75,70.76,70.66,70.67,29000.0,55.7703,55.7781,55.6993,55.7072,29000.0
2012-03-09 10:15:00,70.68,70.79,70.67,70.79,26000.0,55.7151,55.8018,55.7072,55.8018,26000.0
2012-03-09 10:20:00,70.79,70.86,70.79,70.85,28200.0,55.8018,55.857,55.8018,55.8491,28200.0
2012-03-09 10:25:00,70.85,70.89,70.84,70.87,70300.0,55.8491,55.8806,55.8412,55.8649,70300.0
2012-03-09 10:30:00,70.89,70.94,70.89,70.93,14200.0,55.8806,55.92,55.8806,55.9122,14200.0
2012-03-09 10:35:00,70.93,70.99,70.93,70.99,16800.0,55.9122,55.9595,55.9122,55.9595,16800.0
2012-03-09 10:40:00,71.0,71.01,70.94,70.94,34400.0,55.9673,55.9752,55.92,55.92,34400.0
2012-03-09 10:45:00,70.95,70.98,70.93,70.93,20400.0,55.9279,55.9516,55.9122,55.9122,20400.0
2012-03-09 10:50:00,70.92,70.96,70.92,70.95,20900.0,55.9043,55.9358,55.9043,55.9279,20900.0
2012-03-09 10:55:00,70.96,70.98,70.95,70.97,14100.0,55.9358,55.9516,55.9279,55.9437,14100.0
2012-03-09 11:00:00,70.97,70.99,70.95,70.96,33700.0,55.9437,55.9595,55.9279,55.9358,33700.0
2012-03-09 11:05:00,70.95,70.99,70.94,70.98,35800.0,55.9279,55.9595,55.92,55.9516,35800.0
2012-03-09 11:10:00,70.98,70.99,70.98,70.98,8100.0,55.9516,55.9595,55.9516,55.9516,8100.0
2012-03-09 11:15:00,70.98,70.99,70.96,70.97,10200.0,55.9516,55.9595,55.9358,55.9437,10200.0
2012-03-09 11:20:00,70.97,70.97,70.95,70.96,8700.0,55.9437,55.9437,55.9279,55.9358,8700.0
2012-03-09 11:25:00,70.96,70.97,70.92,70.93,13200.0,55.9358,55.9437,55.9043,55.9122,13200.0
2012-03-09 11:30:00,70.92,70.93,70.89,70.9,20900.0,55.9043,55.9122,55.8806,55.8885,20900.0
2012-03-09 11:35:00,70.9,70.94,70.9,70.94,9200.0,55.8885,55.92,55.8885,55.92,9200.0
2012-03-09 11:40:00,70.94,70.95,70.93,70.93,21400.0,55.92,55.9279,55.9122,55.9122,21400.0
2012-03-09 11:45:00,70.93,70.97,70.92,70.96,24800.0,55.9122,55.9437,55.9043,55.9358,24800.0
2012-03-09 11:50:00,70.96,70.99,70.95,70.97,17200.0,55.9358,55.9595,55.9279,55.9437,17200.0
2012-03-09 11:55:00,70.98,71.0,70.97,70.99,63400.0,55.9516,55.9673,55.9437,55.9595,63400.0
2012-03-09 12:00:00,70.98,71.0,70.96,70.96,33500.0,55.9516,55.9673,55.9358,55.9358,33500.0
2012-03-09 12:05:00,70.95,70.96,70.93,70.95,27400.0,55.9279,55.9358,55.9122,55.9279,27400.0
2012-03-09 12:10:00,70.95,70.97,70.94,70.97,11100.0,55.9279,55.9437,55.92,55.9437,11100.0
2012-03-09 12:15:00,70.97,70.99,70.96,70.97,7400.0,55.9437,55.9595,55.9358,55.9437,7400.0
2012-03-09 12:20:00,70.99,70.99,70.97,70.98,7100.0,55.9595,55.9595,55.9437,55.9516,7100.0
2012-03-09 12:25:00,70.97,70.97,70.96,70.97,8900.0,55.9437,55.9437,55.9358,55.9437,8900.0
2012-03-09 12:30:00,70.96,70.96,70.95,70.95,6900.0,55.9358,55.9358,55.9279,55.9279,6900.0
2012-03-09 12:35:00,70.95,70.96,70.93,70.95,13200.0,55.9279,55.9358,55.9122,55.9279,13200.0
2012-03-09 12:40:00,70.94,70.96,70.94,70.96,14400.0,55.92,55.9358,55.92,55.9358,14400.0
2012-03-09 12:45:00,70.96,70.96,70.95,70.96,4200.0,55.9358,55.9358,55.9279,55.9358,4200.0
2012-03-09 12:50:00,70.96,70.97,70.96,70.97,1700.0,55.9358,55.9437,55.9358,55.9437,1700.0
2012-03-09 12:55:00,70.97,70.97,70.95,70.96,5600.0,55.9437,55.9437,55.9279,55.9358,5600.0
2012-03-09 13:00:00,70.94,70.97,70.94,70.96,4600.0,55.92,55.9437,55.92,55.9358,4600.0
2012-03-09 13:05:00,70.96,70.96,70.95,70.96,4000.0,55.9358,55.9358,55.9279,55.9358,4000.0
2012-03-09 13:10:00,70.96,70.97,70.95,70.96,2800.0,55.9358,55.9437,55.9279,55.9358,2800.0
2012-03-09 13:15:00,70.96,70.99,70.96,70.99,15000.0,55.9358,55.9595,55.9358,55.9595,15000.0
2012-03-09 13:20:00,70.98,70.98,70.94,70.94,7900.0,55.9516,55.9516,55.92,55.92,7900.0
2012-03-09 13:25:00,70.94,70.94,70.91,70.93,12400.0,55.92,55.92,55.8964,55.9122,12400.0
2012-03-09 13:30:00,70.93,70.95,70.91,70.91,21000.0,55.9122,55.9279,55.8964,55.8964,21000.0
2012-03-09 13:35:00,70.92,70.96,70.92,70.95,9400.0,55.9043,55.9358,55.9043,55.9279,9400.0
2012-03-09 13:40:00,70.95,70.96,70.95,70.95,4200.0,55.9279,55.9358,55.9279,55.9279,4200.0
2012-03-09 13:45:00,70.95,70.97,70.93,70.97,9500.0,55.9279,55.9437,55.9122,55.9437,9500.0
2012-03-09 13:50:00,70.97,70.97,70.95,70.96,6500.0,55.9437,55.9437,55.9279,55.9358,6500.0
2012-03-09 13:55:00,70.95,70.99,70.95,70.97,7500.0,55.9279,55.9595,55.9279,55.9437,7500.0
2012-03-09 14:00:00,70.98,71.0,70.97,70.98,10600.0,55.9516,55.9673,55.9437,55.9516,10600.0
2012-03-09 14:05:00,70.97,70.97,70.94,70.94,13000.0,55.9437,55.9437,55.92,55.92,13000.0
2012-03-09 14:10:00,70.93,70.95,70.93,70.93,7600.0,55.9122,55.9279,55.9122,55.9122,7600.0
2012-03-09 14:15:00,70.94,70.94,70.92,70.93,20700.0,55.92,55.92,55.9043,55.9122,20700.0
2012-03-09 14:20:00,70.93,70.95,70.93,70.93,12600.0,55.9122,55.9279,55.9122,55.9122,12600.0
2012-03-09 14:25:00,70.93,70.94,70.93,70.93,500.0,55.9122,55.92,55.9122,55.9122,500.0
2012-03-09 14:30:00,70.94,70.96,70.92,70.96,23200.0,55.92,55.9358,55.9043,55.9358,23200.0
2012-03-09 14:35:00,70.97,70.97,70.96,70.96,1500.0,55.9437,55.9437,55.9358,55.9358,1500.0
2012-03-09 14:40:00,70.97,70.98,70.95,70.95,9300.0,55.9437,55.9516,55.9279,55.9279,9300.0
2012-03-09 14:45:00,70.95,70.95,70.89,70.89,29900.0,55.9279,55.9279,55.8806,55.8806,29900.0
2012-03-09 14:50:00,70.89,70.89,70.81,70.81,34300.0,55.8806,55.8806,55.8176,55.8176,34300.0
2012-03-09 14:55:00,70.8,70.8,70.7,70.75,40200.0,55.8097,55.8097,55.7309,55.7703,40200.0
2012-03-09 15:00:00,70.76,70.83,70.76,70.81,15700.0,55.7781,55.8333,55.7781,55.8176,15700.0
2012-03-09 15:05:00,70.8,70.83,70.8,70.82,25400.0,55.8097,55.8333,55.8097,55.8254,25400.0
2012-03-09 15:10:00,70.81,70.82,70.74,70.77,10000.0,55.8176,55.8254,55.7624,55.786,10000.0
2012-03-09 15:15:00,70.77,70.78,70.75,70.78,8800.0,55.786,55.7939,55.7703,55.7939,8800.0
2012-03-09 15:20:00,70.78,70.84,70.78,70.82,43500.0,55.7939,55.8412,55.7939,55.8254,43500.0
2012-03-09 15:25:00,70.81,70.83,70.78,70.81,14100.0,55.8176,55.8333,55.7939,55.8176,14100.0
2012-03-09 15:30:00,70.81,70.81,70.76,70.76,7800.0,55.8176,55.8176,55.7781,55.7781,7800.0
2012-03-09 15:35:00,70.76,70.83,70.76,70.83,33600.0,55.7781,55.8333,55.7781,55.8333,33600.0
2012-03-09 15:40:00,70.82,70.82,70.79,70.8,13400.0,55.8254,55.8254,55.8018,55.8097,13400.0
2012-03-09 15:45:00,70.8,70.82,70.79,70.79,26200.0,55.8097,55.8254,55.8018,55.8018,26200.0
2012-03-09 15:50:00,70.8,70.8,70.72,70.73,29300.0,55.8097,55.8097,55.7466,55.7545,29300.0
2012-03-09 15:55:00,70.73,70.81,70.73,70.81,22300.0,55.7545,55.8176,55.7545,55.8176,22300.0
2012-03-12 09:30:00,70.86,70.89,70.74,70.76,101400.0,55.857,55.8806,55.7624,55.7781,101400.0
2012-03-12 09:35:00,70.76,70.88,70.75,70.88,48800.0,55.7781,55.8727,55.7703,55.8727,48800.0
2012-03-12 09:40:00,70.88,70.94,70.86,70.9,36200.0,55.8727,55.92,55.857,55.8885,36200.0
2012-03-12 09:45:00,70.9,70.91,70.81,70.82,17500.0,55.8885,55.8964,55.8176,55.8254,17500.0
2012-03-12 09:50:00,70.8,70.83,70.75,70.83,18500.0,55.8097,55.8333,55.7703,55.8333,18500.0
2012-03-12 09:55:00,70.85,70.85,70.78,70.8,19600.0,55.8491,55.8491,55.7939,55.8097,19600.0
2012-03-12 10:00:00,70.8,70.81,70.68,70.7,30400.0,55.8097,55.8176,55.7151,55.7309,30400.0
2012-03-12 10:05:00,70.66,70.76,70.66,70.73,29600.0,55.6993,55.7781,55.6993,55.7545,29600.0
2012-03-12 10:10:00,70.73,70.74,70.67,70.69,26800.0,55.7545,55.7624,55.7072,55.723,26800.0
2012-03-12 10:15:00,70.69,70.78,70.69,70.77,27200.0,55.723,55.7939,55.723,55.786,27200.0
2012-03-12 10:20:00,70.73,70.73,70.67,70.7,10200.0,55.7545,55.7545,55.7072,55.7309,10200.0
2012-03-12 10:25:00,70.69,70.71,70.68,70.7,12800.0,55.723,55.7387,55.7151,55.7309,12800.0
2012-03-12 10:30:00,70.7,70.7,70.61,70.63,15300.0,55.7309,55.7309,55.6599,55.6757,15300.0
2012-03-12 10:35:00,70.62,70.63,70.59,70.59,25100.0,55.6678,55.6757,55.6441,55.6441,25100.0
2012-03-12 10:40:00,70.6,70.67,70.6,70.67,13500.0,55.652,55.7072,55.652,55.7072,13500.0
2012-03-12 10:45:00,70.67,70.67,70.64,70.65,11200.0,55.7072,55.7072,55.6836,55.6914,11200.0
2012-03-12 10:50:00,70.65,70.73,70.65,70.73,5800.0,55.6914,55.7545,55.6914,55.7545,5800.0
2012-03-12 10:55:00,70.73,70.73,70.67,70.67,7800.0,55.7545,55.7545,55.7072,55.7072,7800.0
2012-03-12 11:00:00,70.68,70.69,70.64,70.65,8800.0,55.7151,55.723,55.6836,55.6914,8800.0
2012-03-12 11:05:00,70.66,70.69,70.62,70.62,16000.0,55.6993,55.723,55.6678,55.6678,16000.0
2012-03-12 11:10:00,70.63,70.69,70.63,70.69,25400.0,55.6757,55.723,55.6757,55.723,25400.0
2012-03-12 11:15:00,70.68,70.7,70.67,70.69,10000.0,55.7151,55.7309,55.7072,55.723,10000.0
2012-03-12 11:20:00,70.68,70.68,70.57,70.61,25100.0,55.7151,55.7151,55.6284,55.6599,25100.0
2012-03-12 11:25:00,70.62,70.63,70.6,70.62,9600.0,55.6678,55.6757,55.652,55.6678,9600.0
2012-03-12 11:30:00,70.63,70.68,70.63,70.66,8100.0,55.6757,55.7151,55.6757,55.6993,8100.0
2012-03-12 11:35:00,70.67,70.69,70.65,70.69,20600.0,55.7072,55.723,55.6914,55.723,20600.0
2012-03-12 11:40:00,70.67,70.67,70.63,70.64,17800.0,55.7072,55.7072,55.6757,55.6836,17800.0
2012-03-12 11:45:00,70.64,70.65,70.62,70.63,46500.0,55.6836,55.6914,55.6678,55.6757,46500.0
2012-03-12 11:50:00,70.62,70.69,70.62,70.63,15600.0,55.6678,55.723,55.6678,55.6757,15600.0
2012-03-12 11:55:00,70.64,70.64,70.6,70.61,8600.0,55.6836,55.6836,55.652,55.6599,8600.0
2012-03-12 12:00:00,70.56,70.67,70.55,70.66,15800.0,55.6205,55.7072,55.6126,55.6993,15800.0
2012-03-12 12:05:00,70.66,70.68,70.64,70.67,5900.0,55.6993,55.7151,55.6836,55.7072,5900.0
2012-03-12 12:10:00,70.67,70.72,70.65,70.72,8800.0,55.7072,55.7466,55.6914,55.7466,8800.0
2012-03-12 12:15:00,70.73,70.73,70.72,70.72,9300.0,55.7545,55.7545,55.7466,55.7466,9300.0
2012-03-12 12:20:00,70.71,70.72,70.7,70.72,14200.0,55.7387,55.7466,55.7309,55.7466,14200.0
2012-03-12 12:25:00,70.7,70.7,70.67,70.69,6600.0,55.7309,55.7309,55.7072,55.723,6600.0
2012-03-12 12:30:00,70.68,70.7,70.65,70.67,14400.0,55.7151,55.7309,55.6914,55.7072,14400.0
2012-03-12 12:35:00,70.67,70.69,70.65,70.67,10600.0,55.7072,55.723,55.6914,55.7072,10600.0
2012-03-12 12:40:00,70.68,70.7,70.66,70.7,16500.0,55.7151,55.7309,55.6993,55.7309,16500.0
2012-03-12 12:45:00,70.7,70.7,70.69,70.69,8500.0,55.7309,55.7309,55.723,55.723,8500.0
2012-03-12 12:50:00,70.7,70.7,70.63,70.64,24600.0,55.7309,55.7309,55.6757,55.6836,24600.0
2012-03-12 12:55:00,70.65,70.69,70.65,70.69,16500.0,55.6914,55.723,55.6914,55.723,16500.0
2012-03-12 13:00:00,70.68,70.69,70.66,70.68,21200.0,55.7151,55.723,55.6993,55.7151,21200.0
2012-03-12 13:05:00,70.68,70.68,70.66,70.68,13400.0,55.7151,55.7151,55.6993,55.7151,13400.0
2012-03-12 13:10:00,70.68,70.68,70.66,70.66,4800.0,55.7151,55.7151,55.6993,55.6993,4800.0
2012-03-12 13:15:00,70.65,70.7,70.64,70.69,14800.0,55.6914,55.7309,55.6836,55.723,14800.0
2012-03-12 13:20:00,70.68,70.72,70.67,70.72,12100.0,55.7151,55.7466,55.7072,55.7466,12100.0
2012-03-12 13:25:00,70.71,70.72,70.7,70.71,16500.0,55.7387,55.7466,55.7309,55.7387,16500.0
2012-03-12 13:30:00,70.71,70.75,70.71,70.75,15100.0,55.7387,55.7703,55.7387,55.7703,15100.0
2012-03-12 13:35:00,70.75,70.8,70.75,70.79,26900.0,55.7703,55.8097,55.7703,55.8018,26900.0
2012-03-12 13:40:00,70.79,70.83,70.79,70.83,30800.0,55.8018,55.8333,55.8018,55.8333,30800.0
2012-03-12 13:45:00,70.83,70.83,70.79,70.79,14100.0,55.8333,55.8333,55.8018,55.8018,14100.0
2012-03-12 13:50:00,70.79,70.8,70.78,70.79,3000.0,55.8018,55.8097,55.7939,55.8018,3000.0
2012-03-12 13:55:00,70.81,70.81,70.76,70.76,8800.0,55.8176,55.8176,55.7781,55.7781,8800.0
2012-03-12 14:00:00,70.76,70.77,70.75,70.75,10300.0,55.7781,55.786,55.7703,55.7703,10300.0
2012-03-12 14:05:00,70.76,70.76,70.74,70.75,10600.0,55.7781,55.7781,55.7624,55.7703,10600.0
2012-03-12 14:10:00,70.76,70.82,70.75,70.81,17700.0,55.7781,55.8254,55.7703,55.8176,17700.0
2012-03-12 14:15:00,70.81,70.82,70.79,70.79,3000.0,55.8176,55.8254,55.8018,55.8018,3000.0
2012-03-12 14:20:00,70.79,70.8,70.78,70.79,14400.0,55.8018,55.8097,55.7939,55.8018,14400.0
2012-03-12 14:25:00,70.78,70.79,70.78,70.79,11300.0,55.7939,55.8018,55.7939,55.8018,11300.0
2012-03-12 14:30:00,70.79,70.79,70.77,70.77,13700.0,55.8018,55.8018,55.786,55.786,13700.0
2012-03-12 14:35:00,70.77,70.77,70.75,70.77,3300.0,55.786,55.786,55.7703,55.786,3300.0
2012-03-12 14:40:00,70.78,70.78,70.75,70.76,17500.0,55.7939,55.7939,55.7703,55.7781,17500.0
2012-03-12 14:45:00,70.76,70.78,70.76,70.76,11500.0,55.7781,55.7939,55.7781,55.7781,11500.0
2012-03-12 14:50:00,70.78,70.78,70.77,70.78,8900.0,55.7939,55.7939,55.786,55.7939,8900.0
2012-03-12 14:55:00,70.77,70.81,70.77,70.81,19400.0,55.786,55.8176,55.786,55.8176,19400.0
2012-03-12 15:00:00,70.81,70.81,70.77,70.79,7200.0,55.8176,55.8176,55.786,55.8018,7200.0
2012-03-12 15:05:00,70.8,70.8,70.77,70.77,19400.0,55.8097,55.8097,55.786,55.786,19400.0
2012-03-12 15:10:00,70.78,70.79,70.77,70.79,16200.0,55.7939,55.8018,55.786,55.8018,16200.0
2012-03-12 15:15:00,70.78,70.81,70.78,70.8,19400.0,55.7939,55.8176,55.7939,55.8097,19400.0
2012-03-12 15:20:00,70.8,70.84,70.8,70.8,13700.0,55.8097,55.8412,55.8097,55.8097,13700.0
2012-03-12 15:25:00,70.8,70.82,70.79,70.8,13100.0,55.8097,55.8254,55.8018,55.8097,13100.0
2012-03-12 15:30:00,70.8,70.81,70.78,70.78,6100.0,55.8097,55.8176,55.7939,55.7939,6100.0
2012-03-12 15:35:00,70.76,70.79,70.73,70.75,20800.0,55.7781,55.8018,55.7545,55.7703,20800.0
2012-03-12 15:40:00,70.74,70.76,70.72,70.75,15200.0,55.7624,55.7781,55.7466,55.7703,15200.0
2012-03-12 15:45:00,70.71,70.78,70.71,70.77,53100.0,55.7387,55.7939,55.7387,55.786,53100.0
2012-03-12 15:50:00,70.75,70.78,70.73,70.76,12900.0,55.7703,55.7939,55.7545,55.7781,12900.0
2012-03-12 15:55:00,70.74,70.78,70.74,70.77,32900.0,55.7624,55.7939,55.7624,55.786,32900.0
2012-03-13 09:30:00,71.19,71.21,71.11,71.13,46900.0,56.1171,56.1329,56.054,56.0698,46900.0
2012-03-13 09:35:00,71.15,71.21,71.15,71.2,11800.0,56.0856,56.1329,56.0856,56.125,11800.0
2012-03-13 09:40:00,71.2,71.21,71.17,71.18,20600.0,56.125,56.1329,56.1013,56.1092,20600.0
2012-03-13 09:45:00,71.18,71.18,71.1,71.11,18000.0,56.1092,56.1092,56.0462,56.054,18000.0
2012-03-13 09:50:00,71.1,71.13,71.09,71.12,11600.0,56.0462,56.0698,56.0383,56.0619,11600.0
2012-03-13 09:55:00,71.13,71.17,71.07,71.09,8500.0,56.0698,56.1013,56.0225,56.0383,8500.0
2012-03-13 10:00:00,71.1,71.12,71.05,71.12,15400.0,56.0462,56.0619,56.0067,56.0619,15400.0
2012-03-13 10:05:00,71.12,71.13,71.07,71.1,6100.0,56.0619,56.0698,56.0225,56.0462,6100.0
2012-03-13 10:10:00,71.11,71.15,71.09,71.14,7500.0,56.054,56.0856,56.0383,56.0777,7500.0
2012-03-13 10:15:00,71.14,71.14,71.07,71.09,13600.0,56.0777,56.0777,56.0225,56.0383,13600.0
2012-03-13 10:20:00,71.1,71.13,71.1,71.13,7000.0,56.0462,56.0698,56.0462,56.0698,7000.0
2012-03-13 10:25:00,71.13,71.15,71.11,71.14,5600.0,56.0698,56.0856,56.054,56.0777,5600.0
2012-03-13 10:30:00,71.15,71.19,71.14,71.18,4200.0,56.0856,56.1171,56.0777,56.1092,4200.0
2012-03-13 10:35:00,71.2,71.26,71.2,71.24,44600.0,56.125,56.1723,56.125,56.1565,44600.0
2012-03-13 10:40:00,71.25,71.28,71.24,71.27,14200.0,56.1644,56.1881,56.1565,56.1802,14200.0
2012-03-13 10:45:00,71.27,71.28,71.22,71.23,9900.0,56.1802,56.1881,56.1408,56.1486,9900.0
2012-03-13 10:50:00,71.24,71.26,71.23,71.26,19100.0,56.1565,56.1723,56.1486,56.1723,19100.0
2012-03-13 10:55:00,71.26,71.27,71.22,71.25,43300.0,56.1723,56.1802,56.1408,56.1644,43300.0
2012-03-13 11:00:00,71.26,71.29,71.26,71.26,27900.0,56.1723,56.1959,56.1723,56.1723,27900.0
2012-03-13 11:05:00,71.27,71.29,71.26,71.29,12100.0,56.1802,56.1959,56.1723,56.1959,12100.0
2012-03-13 11:10:00,71.29,71.3,71.28,71.29,20500.0,56.1959,56.2038,56.1881,56.1959,20500.0
2012-03-13 11:15:00,71.3,71.3,71.28,71.28,9500.0,56.2038,56.2038,56.1881,56.1881,9500.0
2012-03-13 11:20:00,71.29,71.32,71.28,71.31,16300.0,56.1959,56.2196,56.1881,56.2117,16300.0
2012-03-13 11:25:00,71.31,71.33,71.31,71.31,5600.0,56.2117,56.2275,56.2117,56.2117,5600.0
2012-03-13 11:30:00,71.31,71.34,71.31,71.33,12800.0,56.2117,56.2353,56.2117,56.2275,12800.0
2012-03-13 11:35:00,71.35,71.39,71.34,71.39,11300.0,56.2432,56.2748,56.2353,56.2748,11300.0
2012-03-13 11:40:00,71.38,71.44,71.38,71.43,13900.0,56.2669,56.3142,56.2669,56.3063,13900.0
2012-03-13 11:45:00,71.43,71.44,71.38,71.4,22200.0,56.3063,56.3142,56.2669,56.2826,22200.0
2012-03-13 11:50:00,71.4,71.44,71.39,71.44,51300.0,56.2826,56.3142,56.2748,56.3142,51300.0
2012-03-13 11:55:00,71.42,71.42,71.39,71.41,5400.0,56.2984,56.2984,56.2748,56.2905,5400.0
2012-03-13 12:00:00,71.39,71.41,71.38,71.41,5100.0,56.2748,56.2905,56.2669,56.2905,5100.0
2012-03-13 12:05:00,71.4,71.4,71.39,71.39,2000.0,56.2826,56.2826,56.2748,56.2748,2000.0
2012-03-13 12:10:00,71.4,71.41,71.39,71.4,3300.0,56.2826,56.2905,56.2748,56.2826,3300.0
2012-03-13 12:15:00,71.41,71.41,71.39,71.39,5200.0,56.2905,56.2905,56.2748,56.2748,5200.0
2012-03-13 12:20:00,71.38,71.4,71.38,71.4,5900.0,56.2669,56.2826,56.2669,56.2826,5900.0
2012-03-13 12:25:00,71.4,71.42,71.39,71.42,13200.0,56.2826,56.2984,56.2748,56.2984,13200.0
2012-03-13 12:30:00,71.41,71.43,71.41,71.41,4600.0,56.2905,56.3063,56.2905,56.2905,4600.0
2012-03-13 12:35:00,71.39,71.4,71.39,71.4,1800.0,56.2748,56.2826,56.2748,56.2826,1800.0
2012-03-13 12:40:00,71.4,71.41,71.39,71.4,3300.0,56.2826,56.2905,56.2748,56.2826,3300.0
2012-03-13 12:45:00,71.41,71.44,71.39,71.44,6600.0,56.2905,56.3142,56.2748,56.3142,6600.0
2012-03-13 12:50:00,71.45,71.46,71.44,71.46,5400.0,56.3221,56.3299,56.3142,56.3299,5400.0
2012-03-13 12:55:00,71.45,71.48,71.44,71.48,15000.0,56.3221,56.3457,56.3142,56.3457,15000.0
2012-03-13 13:00:00,71.47,71.5,71.46,71.5,27300.0,56.3378,56.3615,56.3299,56.3615,27300.0
2012-03-13 13:05:00,71.49,71.5,71.48,71.49,12700.0,56.3536,56.3615,56.3457,56.3536,12700.0
2012-03-13 13:10:00,71.49,71.5,71.49,71.5,16700.0,56.3536,56.3615,56.3536,56.3615,16700.0
2012-03-13 13:15:00,71.49,71.5,71.48,71.5,4600.0,56.3536,56.3615,56.3457,56.3615,4600.0
2012-03-13 13:20:00,71.49,71.5,71.49,71.5,10700.0,56.3536,56.3615,56.3536,56.3615,10700.0
2012-03-13 13:25:00,71.5,71.5,71.47,71.49,8700.0,56.3615,56.3615,56.3378,56.3536,8700.0
2012-03-13 13:30:00,71.49,71.49,71.46,71.46,7300.0,56.3536,56.3536,56.3299,56.3299,7300.0
2012-03-13 13:35:00,71.46,71.47,71.42,71.42,5800.0,56.3299,56.3378,56.2984,56.2984,5800.0
2012-03-13 13:40:00,71.44,71.45,71.43,71.45,3900.0,56.3142,56.3221,56.3063,56.3221,3900.0
2012-03-13 13:45:00,71.45,71.45,71.43,71.45,6200.0,56.3221,56.3221,56.3063,56.3221,6200.0
2012-03-13 13:50:00,71.44,71.44,71.43,71.43,11000.0,56.3142,56.3142,56.3063,56.3063,11000.0
2012-03-13 13:55:00,71.44,71.44,71.41,71.41,27100.0,56.3142,56.3142,56.2905,56.2905,27100.0
2012-03-13 14:00:00,71.42,71.43,71.41,71.42,2000.0,56.2984,56.3063,56.2905,56.2984,2000.0
2012-03-13 14:05:00,71.41,71.42,71.41,71.42,9900.0,56.2905,56.2984,56.2905,56.2984,9900.0
2012-03-13 14:10:00,71.42,71.43,71.39,71.42,13700.0,56.2984,56.3063,56.2748,56.2984,13700.0
2012-03-13 14:15:00,71.42,71.46,71.37,71.45,28800.0,56.2984,56.3299,56.259,56.3221,28800.0
2012-03-13 14:20:00,71.49,71.54,71.46,71.46,29300.0,56.3536,56.393,56.3299,56.3299,29300.0
2012-03-13 14:25:00,71.46,71.46,71.36,71.41,20700.0,56.3299,56.3299,56.2511,56.2905,20700.0
2012-03-13 14:30:00,71.41,71.47,71.37,71.37,26300.0,56.2905,56.3378,56.259,56.259,26300.0
2012-03-13 14:35:00,71.39,71.43,71.38,71.43,16700.0,56.2748,56.3063,56.2669,56.3063,16700.0
2012-03-13 14:40:00,71.43,71.5,71.41,71.42,31500.0,56.3063,56.3615,56.2905,56.2984,31500.0
2012-03-13 14:45:00,71.42,71.44,71.36,71.36,12700.0,56.2984,56.3142,56.2511,56.2511,12700.0
2012-03-13 14:50:00,71.35,71.38,71.32,71.35,12100.0,56.2432,56.2669,56.2196,56.2432,12100.0
2012-03-13 14:55:00,71.36,71.41,71.36,71.4,12100.0,56.2511,56.2905,56.2511,56.2826,12100.0
2012-03-13 15:00:00,71.41,71.57,71.41,71.55,45100.0,56.2905,56.4167,56.2905,56.4009,45100.0
2012-03-13 15:05:00,71.56,71.66,71.54,71.62,53700.0,56.4088,56.4876,56.393,56.4561,53700.0
2012-03-13 15:10:00,71.63,71.75,71.62,71.74,32700.0,56.4639,56.5585,56.4561,56.5507,32700.0
2012-03-13 15:15:00,71.75,71.77,71.74,71.77,44800.0,56.5585,56.5743,56.5507,56.5743,44800.0
2012-03-13 15:20:00,71.78,71.89,71.75,71.89,28900.0,56.5822,56.6689,56.5585,56.6689,28900.0
2012-03-13 15:25:00,71.88,71.94,71.79,71.82,54300.0,56.661,56.7083,56.5901,56.6137,54300.0
2012-03-13 15:30:00,71.83,71.93,71.81,71.92,32400.0,56.6216,56.7004,56.6058,56.6925,32400.0
2012-03-13 15:35:00,71.91,71.92,71.86,71.9,28000.0,56.6847,56.6925,56.6452,56.6768,28000.0
2012-03-13 15:40:00,71.91,72.01,71.9,71.99,62900.0,56.6847,56.7635,56.6768,56.7477,62900.0
2012-03-13 15:45:00,72.0,72.0,71.94,71.95,67000.0,56.7556,56.7556,56.7083,56.7162,67000.0
2012-03-13 15:50:00,71.96,72.08,71.94,72.06,34300.0,56.7241,56.8187,56.7083,56.8029,34300.0
2012-03-13 15:55:00,72.04,72.08,72.02,72.08,48200.0,56.7871,56.8187,56.7714,56.8187,48200.0
2012-03-14 09:30:00,72.1,72.14,72.07,72.1,65600.0,56.8344,56.866,56.8108,56.8344,65600.0
2012-03-14 09:35:00,72.1,72.12,72.04,72.05,6900.0,56.8344,56.8502,56.7871,56.795,6900.0
2012-03-14 09:40:00,72.05,72.11,72.04,72.11,10700.0,56.795,56.8423,56.7871,56.8423,10700.0
2012-03-14 09:45:00,72.12,72.17,72.12,72.15,20800.0,56.8502,56.8896,56.8502,56.8738,20800.0
2012-03-14 09:50:00,72.15,72.17,72.14,72.16,9100.0,56.8738,56.8896,56.866,56.8817,9100.0
2012-03-14 09:55:00,72.16,72.21,72.16,72.19,129900.0,56.8817,56.9211,56.8817,56.9054,129900.0
2012-03-14 10:00:00,72.2,72.2,72.13,72.19,29700.0,56.9133,56.9133,56.8581,56.9054,29700.0
2012-03-14 10:05:00,72.17,72.24,72.17,72.24,140000.0,56.8896,56.9448,56.8896,56.9448,140000.0
2012-03-14 10:10:00,72.24,72.24,72.21,72.21,32200.0,56.9448,56.9448,56.9211,56.9211,32200.0
2012-03-14 10:15:00,72.21,72.25,72.18,72.24,26100.0,56.9211,56.9527,56.8975,56.9448,26100.0
2012-03-14 10:20:00,72.24,72.24,72.17,72.19,35800.0,56.9448,56.9448,56.8896,56.9054,35800.0
2012-03-14 10:25:00,72.17,72.19,72.12,72.15,28600.0,56.8896,56.9054,56.8502,56.8738,28600.0
2012-03-14 10:30:00,72.15,72.17,72.12,72.13,21800.0,56.8738,56.8896,56.8502,56.8581,21800.0
2012-03-14 10:35:00,72.1,72.13,72.09,72.12,27000.0,56.8344,56.8581,56.8266,56.8502,27000.0
2012-03-14 10:40:00,72.13,72.13,72.09,72.12,12300.0,56.8581,56.8581,56.8266,56.8502,12300.0
2012-03-14 10:45:00,72.12,72.15,72.1,72.13,8800.0,56.8502,56.8738,56.8344,56.8581,8800.0
2012-03-14 10:50:00,72.13,72.13,72.06,72.07,15200.0,56.8581,56.8581,56.8029,56.8108,15200.0
2012-03-14 10:55:00,72.07,72.07,71.98,71.98,28500.0,56.8108,56.8108,56.7398,56.7398,28500.0
2012-03-14 11:00:00,71.99,72.0,71.92,71.94,13900.0,56.7477,56.7556,56.6925,56.7083,13900.0
2012-03-14 11:05:00,71.94,71.97,71.92,71.96,28100.0,56.7083,56.732,56.6925,56.7241,28100.0
2012-03-14 11:10:00,71.97,71.99,71.93,71.93,11500.0,56.732,56.7477,56.7004,56.7004,11500.0
2012-03-14 11:15:00,71.93,71.93,71.88,71.88,18700.0,56.7004,56.7004,56.661,56.661,18700.0
2012-03-14 11:20:00,71.89,71.93,71.89,71.9,15100.0,56.6689,56.7004,56.6689,56.6768,15100.0
2012-03-14 11:25:00,71.9,71.93,71.9,71.92,21800.0,56.6768,56.7004,56.6768,56.6925,21800.0
2012-03-14 11:30:00,71.91,71.91,71.87,71.89,9900.0,56.6847,56.6847,56.6531,56.6689,9900.0
2012-03-14 11:35:00,71.89,71.94,71.89,71.93,33900.0,56.6689,56.7083,56.6689,56.7004,33900.0
2012-03-14 11:40:00,71.93,71.94,71.91,71.92,9600.0,56.7004,56.7083,56.6847,56.6925,9600.0
2012-03-14 11:45:00,71.92,71.92,71.9,71.91,10300.0,56.6925,56.6925,56.6768,56.6847,10300.0
2012-03-14 11:50:00,71.91,71.94,71.91,71.92,14500.0,56.6847,56.7083,56.6847,56.6925,14500.0
2012-03-14 11:55:00,71.92,71.95,71.92,71.93,13700.0,56.6925,56.7162,56.6925,56.7004,13700.0
2012-03-14 12:00:00,71.95,71.96,71.94,71.94,11800.0,56.7162,56.7241,56.7083,56.7083,11800.0
2012-03-14 12:05:00,71.95,71.95,71.92,71.92,4600.0,56.7162,56.7162,56.6925,56.6925,4600.0
2012-03-14 12:10:00,71.91,71.93,71.89,71.92,15000.0,56.6847,56.7004,56.6689,56.6925,15000.0
2012-03-14 12:15:00,71.91,71.94,71.9,71.91,7900.0,56.6847,56.7083,56.6768,56.6847,7900.0
2012-03-14 12:20:00,71.9,71.92,71.88,71.9,19400.0,56.6768,56.6925,56.661,56.6768,19400.0
2012-03-14 12:25:00,71.91,71.91,71.88,71.9,7700.0,56.6847,56.6847,56.661,56.6768,7700.0
2012-03-14 12:30:00,71.88,71.93,71.87,71.92,42500.0,56.661,56.7004,56.6531,56.6925,42500.0
2012-03-14 12:35:00,71.92,71.97,71.91,71.95,30000.0,56.6925,56.732,56.6847,56.7162,30000.0
2012-03-14 12:40:00,71.96,71.96,71.94,71.95,6300.0,56.7241,56.7241,56.7083,56.7162,6300.0
2012-03-14 12:45:00,71.95,71.99,71.95,71.99,24300.0,56.7162,56.7477,56.7162,56.7477,24300.0
2012-03-14 12:50:00,71.99,72.0,71.97,72.0,6500.0,56.7477,56.7556,56.732,56.7556,6500.0
2012-03-14 12:55:00,71.99,72.02,71.99,72.02,8000.0,56.7477,56.7714,56.7477,56.7714,8000.0
2012-03-14 13:00:00,72.0,72.0,71.98,72.0,4200.0,56.7556,56.7556,56.7398,56.7556,4200.0
2012-03-14 13:05:00,72.0,72.04,71.99,72.04,6100.0,56.7556,56.7871,56.7477,56.7871,6100.0
2012-03-14 13:10:00,72.06,72.08,72.06,72.07,18000.0,56.8029,56.8187,56.8029,56.8108,18000.0
2012-03-14 13:15:00,72.07,72.09,72.06,72.06,41800.0,56.8108,56.8266,56.8029,56.8029,41800.0
2012-03-14 13:20:00,72.09,72.12,72.09,72.1,13600.0,56.8266,56.8502,56.8266,56.8344,13600.0
2012-03-14 13:25:00,72.1,72.13,72.1,72.11,10300.0,56.8344,56.8581,56.8344,56.8423,10300.0
2012-03-14 13:30:00,72.11,72.11,72.06,72.06,11800.0,56.8423,56.8423,56.8029,56.8029,11800.0
2012-03-14 13:35:00,72.05,72.05,72.0,72.0,25400.0,56.795,56.795,56.7556,56.7556,25400.0
2012-03-14 13:40:00,72.0,72.01,71.93,71.93,16200.0,56.7556,56.7635,56.7004,56.7004,16200.0
2012-03-14 13:45:00,71.93,71.94,71.87,71.91,16000.0,56.7004,56.7083,56.6531,56.6847,16000.0
2012-03-14 13:50:00,71.9,71.94,71.89,71.91,10900.0,56.6768,56.7083,56.6689,56.6847,10900.0
2012-03-14 13:55:00,71.91,71.91,71.79,71.81,18400.0,56.6847,56.6847,56.5901,56.6058,18400.0
2012-03-14 14:00:00,71.82,71.87,71.82,71.86,11000.0,56.6137,56.6531,56.6137,56.6452,11000.0
2012-03-14 14:05:00,71.86,71.88,71.84,71.87,17400.0,56.6452,56.661,56.6295,56.6531,17400.0
2012-03-14 14:10:00,71.85,71.85,71.76,71.77,5800.0,56.6374,56.6374,56.5664,56.5743,5800.0
2012-03-14 14:15:00,71.77,71.77,71.75,71.76,35300.0,56.5743,56.5743,56.5585,56.5664,35300.0
2012-03-14 14:20:00,71.73,71.76,71.72,71.76,20500.0,56.5428,56.5664,56.5349,56.5664,20500.0
2012-03-14 14:25:00,71.76,71.81,71.75,71.81,10600.0,56.5664,56.6058,56.5585,56.6058,10600.0
2012-03-14 14:30:00,71.8,71.83,71.76,71.83,18500.0,56.598,56.6216,56.5664,56.6216,18500.0
2012-03-14 14:35:00,71.82,71.84,71.81,71.82,29200.0,56.6137,56.6295,56.6058,56.6137,29200.0
2012-03-14 14:40:00,71.82,71.85,71.8,71.81,8100.0,56.6137,56.6374,56.598,56.6058,8100.0
2012-03-14 14:45:00,71.8,71.87,71.8,71.85,6600.0,56.598,56.6531,56.598,56.6374,6600.0
2012-03-14 14:50:00,71.86,71.88,71.84,71.84,5000.0,56.6452,56.661,56.6295,56.6295,5000.0
2012-03-14 14:55:00,71.84,71.85,71.82,71.85,49500.0,56.6295,56.6374,56.6137,56.6374,49500.0
2012-03-14 15:00:00,71.84,71.85,71.79,71.79,6900.0,56.6295,56.6374,56.5901,56.5901,6900.0
2012-03-14 15:05:00,71.79,71.83,71.79,71.82,20700.0,56.5901,56.6216,56.5901,56.6137,20700.0
2012-03-14 15:10:00,71.82,71.82,71.77,71.81,16900.0,56.6137,56.6137,56.5743,56.6058,16900.0
2012-03-14 15:15:00,71.8,71.81,71.71,71.71,96400.0,56.598,56.6058,56.527,56.527,96400.0
2012-03-14 15:20:00,71.72,71.79,71.71,71.79,51200.0,56.5349,56.5901,56.527,56.5901,51200.0
2012-03-14 15:25:00,71.79,71.87,71.76,71.87,17300.0,56.5901,56.6531,56.5664,56.6531,17300.0
2012-03-14 15:30:00,71.89,71.89,71.82,71.85,51100.0,56.6689,56.6689,56.6137,56.6374,51100.0
2012-03-14 15:35:00,71.84,71.87,71.84,71.87,26700.0,56.6295,56.6531,56.6295,56.6531,26700.0
2012-03-14 15:40:00,71.87,71.88,71.82,71.86,31200.0,56.6531,56.661,56.6137,56.6452,31200.0
2012-03-14 15:45:00,71.85,71.89,71.84,71.87,15200.0,56.6374,56.6689,56.6295,56.6531,15200.0
2012-03-14 15:50:00,71.87,71.89,71.86,71.89,27300.0,56.6531,56.6689,56.6452,56.6689,27300.0
2012-03-14 15:55:00,71.89,71.93,71.87,71.93,47400.0,56.6689,56.7004,56.6531,56.7004,47400.0
2012-03-15 09:30:00,72.04,72.04,71.95,71.95,39300.0,56.7871,56.7871,56.7162,56.7162,39300.0
2012-03-15 09:35:00,71.95,71.98,71.88,71.88,14200.0,56.7162,56.7398,56.661,56.661,14200.0
2012-03-15 09:40:00,71.87,71.87,71.83,71.83,8000.0,56.6531,56.6531,56.6216,56.6216,8000.0
2012-03-15 09:45:00,71.84,71.88,71.83,71.88,67400.0,56.6295,56.661,56.6216,56.661,67400.0
2012-03-15 09:50:00,71.88,71.95,71.88,71.95,21400.0,56.661,56.7162,56.661,56.7162,21400.0
2012-03-15 09:55:00,71.97,72.0,71.96,71.98,9500.0,56.732,56.7556,56.7241,56.7398,9500.0
2012-03-15 10:00:00,71.99,72.02,71.91,71.91,35900.0,56.7477,56.7714,56.6847,56.6847,35900.0
2012-03-15 10:05:00,71.91,71.99,71.89,71.94,37600.0,56.6847,56.7477,56.6689,56.7083,37600.0
2012-03-15 10:10:00,71.94,71.98,71.9,71.97,22000.0,56.7083,56.7398,56.6768,56.732,22000.0
2012-03-15 10:15:00,71.96,72.13,71.96,72.13,23600.0,56.7241,56.8581,56.7241,56.8581,23600.0
2012-03-15 10:20:00,72.14,72.15,72.08,72.08,9000.0,56.866,56.8738,56.8187,56.8187,9000.0
2012-03-15 10:25:00,72.07,72.13,72.07,72.08,25200.0,56.8108,56.8581,56.8108,56.8187,25200.0
2012-03-15 10:30:00,72.09,72.14,72.09,72.14,29300.0,56.8266,56.866,56.8266,56.866,29300.0
2012-03-15 10:35:00,72.14,72.15,72.09,72.1,26300.0,56.866,56.8738,56.8266,56.8344,26300.0
2012-03-15 10:40:00,72.11,72.17,72.09,72.14,17900.0,56.8423,56.8896,56.8266,56.866,17900.0
2012-03-15 10:45:00,72.15,72.15,72.08,72.11,20300.0,56.8738,56.8738,56.8187,56.8423,20300.0
2012-03-15 10:50:00,72.12,72.12,72.07,72.11,23700.0,56.8502,56.8502,56.8108,56.8423,23700.0
2012-03-15 10:55:00,72.11,72.14,72.03,72.03,26100.0,56.8423,56.866,56.7793,56.7793,26100.0
2012-03-15 11:00:00,72.04,72.04,71.99,71.99,26900.0,56.7871,56.7871,56.7477,56.7477,26900.0
2012-03-15 11:05:00,71.98,72.02,71.96,72.02,7500.0,56.7398,56.7714,56.7241,56.7714,7500.0
2012-03-15 11:10:00,72.01,72.03,72.0,72.0,12200.0,56.7635,56.7793,56.7556,56.7556,12200.0
2012-03-15 11:15:00,72.01,72.04,72.0,72.02,19600.0,56.7635,56.7871,56.7556,56.7714,19600.0
2012-03-15 11:20:00,72.03,72.1,72.03,72.09,33000.0,56.7793,56.8344,56.7793,56.8266,33000.0
2012-03-15 11:25:00,72.1,72.13,72.07,72.1,31800.0,56.8344,56.8581,56.8108,56.8344,31800.0
2012-03-15 11:30:00,72.1,72.14,72.1,72.14,8700.0,56.8344,56.866,56.8344,56.866,8700.0
2012-03-15 11:35:00,72.13,72.13,72.02,72.06,22300.0,56.8581,56.8581,56.7714,56.8029,22300.0
2012-03-15 11:40:00,72.07,72.17,72.07,72.15,27300.0,56.8108,56.8896,56.8108,56.8738,27300.0
2012-03-15 11:45:00,72.15,72.17,72.11,72.12,18600.0,56.8738,56.8896,56.8423,56.8502,18600.0
2012-03-15 11:50:00,72.12,72.14,72.1,72.11,17500.0,56.8502,56.866,56.8344,56.8423,17500.0
2012-03-15 11:55:00,72.11,72.14,72.1,72.12,23500.0,56.8423,56.866,56.8344,56.8502,23500.0
2012-03-15 12:00:00,72.12,72.17,72.11,72.13,22400.0,56.8502,56.8896,56.8423,56.8581,22400.0
2012-03-15 12:05:00,72.14,72.19,72.14,72.19,12500.0,56.866,56.9054,56.866,56.9054,12500.0
2012-03-15 12:10:00,72.2,72.21,72.18,72.2,12000.0,56.9133,56.9211,56.8975,56.9133,12000.0
2012-03-15 12:15:00,72.2,72.25,72.19,72.25,21700.0,56.9133,56.9527,56.9054,56.9527,21700.0
2012-03-15 12:20:00,72.25,72.32,72.24,72.32,22900.0,56.9527,57.0079,56.9448,57.0079,22900.0
2012-03-15 12:25:00,72.33,72.33,72.3,72.3,10200.0,57.0157,57.0157,56.9921,56.9921,10200.0
2012-03-15 12:30:00,72.3,72.31,72.28,72.3,16800.0,56.9921,57.0,56.9763,56.9921,16800.0
2012-03-15 12:35:00,72.3,72.31,72.29,72.29,20500.0,56.9921,57.0,56.9842,56.9842,20500.0
2012-03-15 12:40:00,72.3,72.36,72.3,72.36,30500.0,56.9921,57.0394,56.9921,57.0394,30500.0
2012-03-15 12:45:00,72.37,72.39,72.36,72.36,34300.0,57.0473,57.063,57.0394,57.0394,34300.0
2012-03-15 12:50:00,72.36,72.37,72.33,72.35,30400.0,57.0394,57.0473,57.0157,57.0315,30400.0
2012-03-15 12:55:00,72.34,72.34,72.32,72.33,16200.0,57.0236,57.0236,57.0079,57.0157,16200.0
2012-03-15 13:00:00,72.33,72.35,72.31,72.33,23800.0,57.0157,57.0315,57.0,57.0157,23800.0
2012-03-15 13:05:00,72.33,72.36,72.32,72.36,19700.0,57.0157,57.0394,57.0079,57.0394,19700.0
2012-03-15 13:10:00,72.35,72.37,72.34,72.35,17600.0,57.0315,57.0473,57.0236,57.0315,17600.0
2012-03-15 13:15:00,72.35,72.36,72.3,72.3,29700.0,57.0315,57.0394,56.9921,56.9921,29700.0
2012-03-15 13:20:00,72.3,72.32,72.3,72.31,20100.0,56.9921,57.0079,56.9921,57.0,20100.0
2012-03-15 13:25:00,72.31,72.32,72.25,72.25,38800.0,57.0,57.0079,56.9527,56.9527,38800.0
2012-03-15 13:30:00,72.26,72.28,72.25,72.28,11300.0,56.9606,56.9763,56.9527,56.9763,11300.0
2012-03-15 13:35:00,72.27,72.3,72.27,72.29,18700.0,56.9684,56.9921,56.9684,56.9842,18700.0
2012-03-15 13:40:00,72.29,72.29,72.26,72.29,19500.0,56.9842,56.9842,56.9606,56.9842,19500.0
2012-03-15 13:45:00,72.29,72.3,72.25,72.27,24000.0,56.9842,56.9921,56.9527,56.9684,24000.0
2012-03-15 13:50:00,72.29,72.29,72.23,72.23,16800.0,56.9842,56.9842,56.9369,56.9369,16800.0
2012-03-15 13:55:00,72.23,72.25,72.21,72.22,31000.0,56.9369,56.9527,56.9211,56.929,31000.0
2012-03-15 14:00:00,72.23,72.23,72.19,72.22,14200.0,56.9369,56.9369,56.9054,56.929,14200.0
2012-03-15 14:05:00,72.21,72.29,72.21,72.29,19600.0,56.9211,56.9842,56.9211,56.9842,19600.0
2012-03-15 14:10:00,72.28,72.28,72.24,72.26,14600.0,56.9763,56.9763,56.9448,56.9606,14600.0
2012-03-15 14:15:00,72.25,72.32,72.25,72.31,17000.0,56.9527,57.0079,56.9527,57.0,17000.0
2012-03-15 14:20:00,72.32,72.35,72.31,72.33,18400.0,57.0079,57.0315,57.0,57.0157,18400.0
2012-03-15 14:25:00,72.32,72.33,72.31,72.31,7000.0,57.0079,57.0157,57.0,57.0,7000.0
2012-03-15 14:30:00,72.3,72.3,72.27,72.3,21100.0,56.9921,56.9921,56.9684,56.9921,21100.0
2012-03-15 14:35:00,72.31,72.32,72.26,72.29,13300.0,57.0,57.0079,56.9606,56.9842,13300.0
2012-03-15 14:40:00,72.29,72.32,72.29,72.3,10700.0,56.9842,57.0079,56.9842,56.9921,10700.0
2012-03-15 14:45:00,72.3,72.31,72.29,72.3,14500.0,56.9921,57.0,56.9842,56.9921,14500.0
2012-03-15 14:50:00,72.31,72.35,72.3,72.34,14700.0,57.0,57.0315,56.9921,57.0236,14700.0
2012-03-15 14:55:00,72.34,72.35,72.33,72.33,18300.0,57.0236,57.0315,57.0157,57.0157,18300.0
2012-03-15 15:00:00,72.34,72.34,72.31,72.34,14700.0,57.0236,57.0236,57.0,57.0236,14700.0
2012-03-15 15:05:00,72.34,72.37,72.33,72.33,11600.0,57.0236,57.0473,57.0157,57.0157,11600.0
2012-03-15 15:10:00,72.34,72.36,72.33,72.33,6700.0,57.0236,57.0394,57.0157,57.0157,6700.0
2012-03-15 15:15:00,72.33,72.33,72.29,72.31,22300.0,57.0157,57.0157,56.9842,57.0,22300.0
2012-03-15 15:20:00,72.31,72.32,72.3,72.32,15100.0,57.0,57.0079,56.9921,57.0079,15100.0
2012-03-15 15:25:00,72.32,72.34,72.3,72.33,16900.0,57.0079,57.0236,56.9921,57.0157,16900.0
2012-03-15 15:30:00,72.35,72.37,72.34,72.37,18200.0,57.0315,57.0473,57.0236,57.0473,18200.0
2012-03-15 15:35:00,72.37,72.39,72.34,72.35,26500.0,57.0473,57.063,57.0236,57.0315,26500.0
2012-03-15 15:40:00,72.35,72.36,72.33,72.35,15400.0,57.0315,57.0394,57.0157,57.0315,15400.0
2012-03-15 15:45:00,72.35,72.35,72.28,72.28,41400.0,57.0315,57.0315,56.9763,56.9763,41400.0
2012-03-15 15:50:00,72.29,72.31,72.29,72.3,36500.0,56.9842,57.0,56.9842,56.9921,36500.0
2012-03-15 15:55:00,72.31,72.39,72.31,72.37,31400.0,57.0,57.063,57.0,57.0473,31400.0
2012-03-16 09:30:00,72.5,72.53,72.47,72.49,57300.0,57.1497,57.1734,57.1261,57.1419,57300.0
2012-03-16 09:35:00,72.49,72.52,72.46,72.52,10700.0,57.1419,57.1655,57.1182,57.1655,10700.0
2012-03-16 09:40:00,72.53,72.54,72.47,72.48,32400.0,57.1734,57.1813,57.1261,57.134,32400.0
2012-03-16 09:45:00,72.48,72.48,72.44,72.44,17500.0,57.134,57.134,57.1024,57.1024,17500.0
2012-03-16 09:50:00,72.44,72.44,72.4,72.4,19100.0,57.1024,57.1024,57.0709,57.0709,19100.0
2012-03-16 09:55:00,72.4,72.4,72.33,72.37,24800.0,57.0709,57.0709,57.0157,57.0473,24800.0
2012-03-16 10:00:00,72.36,72.43,72.36,72.41,21500.0,57.0394,57.0946,57.0394,57.0788,21500.0
2012-03-16 10:05:00,72.43,72.43,72.4,72.42,16000.0,57.0946,57.0946,57.0709,57.0867,16000.0
2012-03-16 10:10:00,72.41,72.41,72.38,72.4,31600.0,57.0788,57.0788,57.0552,57.0709,31600.0
2012-03-16 10:15:00,72.4,72.4,72.3,72.3,23600.0,57.0709,57.0709,56.9921,56.9921,23600.0
2012-03-16 10:20:00,72.31,72.36,72.31,72.36,16800.0,57.0,57.0394,57.0,57.0394,16800.0
2012-03-16 10:25:00,72.36,72.37,72.33,72.37,9200.0,57.0394,57.0473,57.0157,57.0473,9200.0
2012-03-16 10:30:00,72.37,72.4,72.34,72.4,16800.0,57.0473,57.0709,57.0236,57.0709,16800.0
2012-03-16 10:35:00,72.41,72.47,72.4,72.46,33800.0,57.0788,57.1261,57.0709,57.1182,33800.0
2012-03-16 10:40:00,72.46,72.49,72.46,72.48,14700.0,57.1182,57.1419,57.1182,57.134,14700.0
2012-03-16 10:45:00,72.47,72.49,72.45,72.46,12900.0,57.1261,57.1419,57.1103,57.1182,12900.0
2012-03-16 10:50:00,72.46,72.47,72.44,72.46,8000.0,57.1182,57.1261,57.1024,57.1182,8000.0
2012-03-16 10:55:00,72.46,72.48,72.44,72.48,10900.0,57.1182,57.134,57.1024,57.134,10900.0
2012-03-16 11:00:00,72.49,72.5,72.48,72.49,16600.0,57.1419,57.1497,57.134,57.1419,16600.0
2012-03-16 11:05:00,72.5,72.51,72.48,72.5,30300.0,57.1497,57.1576,57.134,57.1497,30300.0
2012-03-16 11:10:00,72.52,72.52,72.49,72.49,5700.0,57.1655,57.1655,57.1419,57.1419,5700.0
2012-03-16 11:15:00,72.48,72.49,72.43,72.43,7400.0,57.134,57.1419,57.0946,57.0946,7400.0
2012-03-16 11:20:00,72.44,72.46,72.39,72.4,7100.0,57.1024,57.1182,57.063,57.0709,7100.0
2012-03-16 11:25:00,72.39,72.42,72.39,72.41,4600.0,57.063,57.0867,57.063,57.0788,4600.0
2012-03-16 11:30:00,72.41,72.42,72.37,72.4,12700.0,57.0788,57.0867,57.0473,57.0709,12700.0
2012-03-16 11:35:00,72.4,72.41,72.39,72.39,4500.0,57.0709,57.0788,57.063,57.063,4500.0
2012-03-16 11:40:00,72.4,72.42,72.4,72.42,8700.0,57.0709,57.0867,57.0709,57.0867,8700.0
2012-03-16 11:45:00,72.43,72.43,72.39,72.41,74900.0,57.0946,57.0946,57.063,57.0788,74900.0
2012-03-16 11:50:00,72.4,72.46,72.39,72.46,9900.0,57.0709,57.1182,57.063,57.1182,9900.0
2012-03-16 11:55:00,72.46,72.48,72.45,72.47,11400.0,57.1182,57.134,57.1103,57.1261,11400.0
2012-03-16 12:00:00,72.47,72.48,72.45,72.45,3000.0,57.1261,57.134,57.1103,57.1103,3000.0
2012-03-16 12:05:00,72.46,72.47,72.44,72.45,8300.0,57.1182,57.1261,57.1024,57.1103,8300.0
2012-03-16 12:10:00,72.44,72.49,72.44,72.49,6100.0,57.1024,57.1419,57.1024,57.1419,6100.0
2012-03-16 12:15:00,72.49,72.49,72.46,72.46,3500.0,57.1419,57.1419,57.1182,57.1182,3500.0
2012-03-16 12:20:00,72.47,72.48,72.47,72.47,2200.0,57.1261,57.134,57.1261,57.1261,2200.0
2012-03-16 12:25:00,72.47,72.49,72.47,72.48,112800.0,57.1261,57.1419,57.1261,57.134,112800.0
2012-03-16 12:30:00,72.48,72.49,72.48,72.48,19500.0,57.134,57.1419,57.134,57.134,19500.0
2012-03-16 12:35:00,72.49,72.5,72.48,72.48,8000.0,57.1419,57.1497,57.134,57.134,8000.0
2012-03-16 12:40:00,72.49,72.51,72.47,72.51,23800.0,57.1419,57.1576,57.1261,57.1576,23800.0
2012-03-16 12:45:00,72.53,72.53,72.49,72.5,11300.0,57.1734,57.1734,57.1419,57.1497,11300.0
2012-03-16 12:50:00,72.49,72.5,72.47,72.48,4300.0,57.1419,57.1497,57.1261,57.134,4300.0
2012-03-16 12:55:00,72.45,72.46,72.44,72.46,9200.0,57.1103,57.1182,57.1024,57.1182,9200.0
2012-03-16 13:00:00,72.45,72.47,72.45,72.46,1900.0,57.1103,57.1261,57.1103,57.1182,1900.0
2012-03-16 13:05:00,72.46,72.49,72.46,72.49,10900.0,57.1182,57.1419,57.1182,57.1419,10900.0
2012-03-16 13:10:00,72.48,72.49,72.47,72.48,19700.0,57.134,57.1419,57.1261,57.134,19700.0
2012-03-16 13:15:00,72.47,72.47,72.45,72.45,5600.0,57.1261,57.1261,57.1103,57.1103,5600.0
2012-03-16 13:20:00,72.46,72.46,72.44,72.46,2800.0,57.1182,57.1182,57.1024,57.1182,2800.0
2012-03-16 13:25:00,72.45,72.47,72.45,72.45,3800.0,57.1103,57.1261,57.1103,57.1103,3800.0
2012-03-16 13:30:00,72.46,72.48,72.45,72.47,4500.0,57.1182,57.134,57.1103,57.1261,4500.0
2012-03-16 13:35:00,72.46,72.48,72.46,72.48,15100.0,57.1182,57.134,57.1182,57.134,15100.0
2012-03-16 13:40:00,72.49,72.49,72.44,72.44,5100.0,57.1419,57.1419,57.1024,57.1024,5100.0
2012-03-16 13:45:00,72.44,72.45,72.44,72.44,10100.0,57.1024,57.1103,57.1024,57.1024,10100.0
2012-03-16 13:50:00,72.44,72.46,72.44,72.45,8800.0,57.1024,57.1182,57.1024,57.1103,8800.0
2012-03-16 13:55:00,72.47,72.48,72.46,72.48,2100.0,57.1261,57.134,57.1182,57.134,2100.0
2012-03-16 14:00:00,72.48,72.48,72.47,72.48,4000.0,57.134,57.134,57.1261,57.134,4000.0
2012-03-16 14:05:00,72.47,72.49,72.46,72.48,1800.0,57.1261,57.1419,57.1182,57.134,1800.0
2012-03-16 14:10:00,72.49,72.5,72.47,72.47,8100.0,57.1419,57.1497,57.1261,57.1261,8100.0
2012-03-16 14:15:00,72.49,72.51,72.49,72.49,4200.0,57.1419,57.1576,57.1419,57.1419,4200.0
2012-03-16 14:20:00,72.5,72.5,72.48,72.49,2200.0,57.1497,57.1497,57.134,57.1419,2200.0
2012-03-16 14:25:00,72.49,72.49,72.48,72.49,2600.0,57.1419,57.1419,57.134,57.1419,2600.0
2012-03-16 14:30:00,72.48,72.5,72.47,72.49,8000.0,57.134,57.1497,57.1261,57.1419,8000.0
2012-03-16 14:35:00,72.5,72.5,72.48,72.48,10500.0,57.1497,57.1497,57.134,57.134,10500.0
2012-03-16 14:40:00,72.48,72.5,72.48,72.49,16000.0,57.134,57.1497,57.134,57.1419,16000.0
2012-03-16 14:45:00,72.48,72.51,72.48,72.5,4800.0,57.134,57.1576,57.134,57.1497,4800.0
2012-03-16 14:50:00,72.49,72.5,72.48,72.49,9100.0,57.1419,57.1497,57.134,57.1419,9100.0
2012-03-16 14:55:00,72.49,72.5,72.48,72.49,13600.0,57.1419,57.1497,57.134,57.1419,13600.0
2012-03-16 15:00:00,72.49,72.49,72.47,72.48,12000.0,57.1419,57.1419,57.1261,57.134,12000.0
2012-03-16 15:05:00,72.47,72.47,72.45,72.46,9300.0,57.1261,57.1261,57.1103,57.1182,9300.0
2012-03-16 15:10:00,72.46,72.47,72.4,72.41,17600.0,57.1182,57.1261,57.0709,57.0788,17600.0
2012-03-16 15:15:00,72.41,72.41,72.36,72.38,9500.0,57.0788,57.0788,57.0394,57.0552,9500.0
2012-03-16 15:20:00,72.38,72.44,72.38,72.43,6300.0,57.0552,57.1024,57.0552,57.0946,6300.0
2012-03-16 15:25:00,72.43,72.44,72.41,72.43,58100.0,57.0946,57.1024,57.0788,57.0946,58100.0
2012-03-16 15:30:00,72.42,72.43,72.37,72.4,8300.0,57.0867,57.0946,57.0473,57.0709,8300.0
2012-03-16 15:35:00,72.4,72.43,72.39,72.42,9500.0,57.0709,57.0946,57.063,57.0867,9500.0
2012-03-16 15:40:00,72.43,72.47,72.41,72.47,6100.0,57.0946,57.1261,57.0788,57.1261,6100.0
2012-03-16 15:45:00,72.47,72.49,72.45,72.46,9300.0,57.1261,57.1419,57.1103,57.1182,9300.0
2012-03-16 15:50:00,72.46,72.46,72.41,72.41,17700.0,57.1182,57.1182,57.0788,57.0788,17700.0
2012-03-16 15:55:00,72.41,72.44,72.4,72.44,25100.0,57.0788,57.1024,57.0709,57.1024,25100.0
2012-03-19 09:30:00,72.41,72.41,72.33,72.35,56800.0,57.0788,57.0788,57.0157,57.0315,56800.0
2012-03-19 09:35:00,72.35,72.41,72.35,72.39,19000.0,57.0315,57.0788,57.0315,57.063,19000.0
2012-03-19 09:40:00,72.4,72.45,72.39,72.44,13700.0,57.0709,57.1103,57.063,57.1024,13700.0
2012-03-19 09:45:00,72.44,72.6,72.41,72.6,45000.0,57.1024,57.2286,57.0788,57.2286,45000.0
2012-03-19 09:50:00,72.6,72.63,72.57,72.58,73000.0,57.2286,57.2522,57.2049,57.2128,73000.0
2012-03-19 09:55:00,72.58,72.62,72.58,72.61,19600.0,57.2128,57.2443,57.2128,57.2365,19600.0
2012-03-19 10:00:00,72.6,72.62,72.53,72.58,47700.0,57.2286,57.2443,57.1734,57.2128,47700.0
2012-03-19 10:05:00,72.59,72.59,72.44,72.44,16800.0,57.2207,57.2207,57.1024,57.1024,16800.0
2012-03-19 10:10:00,72.45,72.49,72.44,72.48,12400.0,57.1103,57.1419,57.1024,57.134,12400.0
2012-03-19 10:15:00,72.49,72.52,72.49,72.51,7400.0,57.1419,57.1655,57.1419,57.1576,7400.0
2012-03-19 10:20:00,72.51,72.52,72.45,72.47,26300.0,57.1576,57.1655,57.1103,57.1261,26300.0
2012-03-19 10:25:00,72.46,72.53,72.46,72.5,10100.0,57.1182,57.1734,57.1182,57.1497,10100.0
2012-03-19 10:30:00,72.5,72.54,72.5,72.51,11200.0,57.1497,57.1813,57.1497,57.1576,11200.0
2012-03-19 10:35:00,72.51,72.55,72.5,72.55,9200.0,57.1576,57.1892,57.1497,57.1892,9200.0
2012-03-19 10:40:00,72.55,72.57,72.54,72.55,12400.0,57.1892,57.2049,57.1813,57.1892,12400.0
2012-03-19 10:45:00,72.55,72.62,72.55,72.6,23400.0,57.1892,57.2443,57.1892,57.2286,23400.0
2012-03-19 10:50:00,72.6,72.62,72.59,72.59,14500.0,57.2286,57.2443,57.2207,57.2207,14500.0
2012-03-19 10:55:00,72.59,72.61,72.58,72.59,12900.0,57.2207,57.2365,57.2128,57.2207,12900.0
2012-03-19 11:00:00,72.59,72.59,72.51,72.55,22300.0,57.2207,57.2207,57.1576,57.1892,22300.0
2012-03-19 11:05:00,72.54,72.58,72.54,72.56,5700.0,57.1813,57.2128,57.1813,57.197,5700.0
2012-03-19 11:10:00,72.58,72.58,72.51,72.51,5300.0,57.2128,57.2128,57.1576,57.1576,5300.0
2012-03-19 11:15:00,72.53,72.55,72.52,72.54,1800.0,57.1734,57.1892,57.1655,57.1813,1800.0
2012-03-19 11:20:00,72.54,72.56,72.52,72.55,8900.0,57.1813,57.197,57.1655,57.1892,8900.0
2012-03-19 11:25:00,72.56,72.58,72.56,72.57,5400.0,57.197,57.2128,57.197,57.2049,5400.0
2012-03-19 11:30:00,72.57,72.58,72.55,72.57,5200.0,57.2049,57.2128,57.1892,57.2049,5200.0
2012-03-19 11:35:00,72.57,72.63,72.57,72.62,12000.0,57.2049,57.2522,57.2049,57.2443,12000.0
2012-03-19 11:40:00,72.63,72.73,72.61,72.73,26600.0,57.2522,57.331,57.2365,57.331,26600.0
2012-03-19 11:45:00,72.73,72.74,72.71,72.73,17100.0,57.331,57.3389,57.3153,57.331,17100.0
2012-03-19 11:50:00,72.73,72.75,72.71,72.71,14100.0,57.331,57.3468,57.3153,57.3153,14100.0
2012-03-19 11:55:00,72.7,72.75,72.69,72.74,18700.0,57.3074,57.3468,57.2995,57.3389,18700.0
2012-03-19 12:00:00,72.74,72.78,72.74,72.77,13700.0,57.3389,57.3705,57.3389,57.3626,13700.0
2012-03-19 12:05:00,72.78,72.78,72.76,72.77,2900.0,57.3705,57.3705,57.3547,57.3626,2900.0
2012-03-19 12:10:00,72.77,72.78,72.75,72.77,6800.0,57.3626,57.3705,57.3468,57.3626,6800.0
2012-03-19 12:15:00,72.78,72.8,72.77,72.78,53200.0,57.3705,57.3862,57.3626,57.3705,53200.0
2012-03-19 12:20:00,72.79,72.79,72.76,72.76,8200.0,57.3783,57.3783,57.3547,57.3547,8200.0
2012-03-19 12:25:00,72.76,72.78,72.75,72.77,19000.0,57.3547,57.3705,57.3468,57.3626,19000.0
2012-03-19 12:30:00,72.78,72.8,72.78,72.8,11400.0,57.3705,57.3862,57.3705,57.3862,11400.0
2012-03-19 12:35:00,72.82,72.85,72.82,72.84,15500.0,57.402,57.4256,57.402,57.4178,15500.0
2012-03-19 12:40:00,72.84,72.89,72.83,72.86,58600.0,57.4178,57.4572,57.4099,57.4335,58600.0
2012-03-19 12:45:00,72.86,72.86,72.82,72.83,5400.0,57.4335,57.4335,57.402,57.4099,5400.0
2012-03-19 12:50:00,72.84,72.84,72.83,72.84,4700.0,57.4178,57.4178,57.4099,57.4178,4700.0
2012-03-19 12:55:00,72.84,72.85,72.84,72.85,2700.0,57.4178,57.4256,57.4178,57.4256,2700.0
2012-03-19 13:00:00,72.85,72.88,72.85,72.88,13500.0,57.4256,57.4493,57.4256,57.4493,13500.0
2012-03-19 13:05:00,72.87,72.88,72.85,72.86,9500.0,57.4414,57.4493,57.4256,57.4335,9500.0
2012-03-19 13:10:00,72.86,72.9,72.86,72.89,5200.0,57.4335,57.4651,57.4335,57.4572,5200.0
2012-03-19 13:15:00,72.89,72.9,72.88,72.89,12200.0,57.4572,57.4651,57.4493,57.4572,12200.0
2012-03-19 13:20:00,72.88,72.96,72.87,72.92,30900.0,57.4493,57.5123,57.4414,57.4808,30900.0
2012-03-19 13:25:00,72.91,72.95,72.91,72.95,32200.0,57.4729,57.5045,57.4729,57.5045,32200.0
2012-03-19 13:30:00,72.95,72.96,72.92,72.93,16500.0,57.5045,57.5123,57.4808,57.4887,16500.0
2012-03-19 13:35:00,72.94,72.97,72.94,72.96,28300.0,57.4966,57.5202,57.4966,57.5123,28300.0
2012-03-19 13:40:00,72.95,72.98,72.95,72.97,35000.0,57.5045,57.5281,57.5045,57.5202,35000.0
2012-03-19 13:45:00,72.97,72.97,72.95,72.96,42200.0,57.5202,57.5202,57.5045,57.5123,42200.0
2012-03-19 13:50:00,72.96,72.99,72.95,72.99,48600.0,57.5123,57.536,57.5045,57.536,48600.0
2012-03-19 13:55:00,72.98,72.99,72.95,72.95,18400.0,57.5281,57.536,57.5045,57.5045,18400.0
2012-03-19 14:00:00,72.96,72.97,72.94,72.96,16200.0,57.5123,57.5202,57.4966,57.5123,16200.0
2012-03-19 14:05:00,72.95,72.97,72.94,72.95,49000.0,57.5045,57.5202,57.4966,57.5045,49000.0
2012-03-19 14:10:00,72.96,72.98,72.95,72.97,35300.0,57.5123,57.5281,57.5045,57.5202,35300.0
2012-03-19 14:15:00,72.97,72.97,72.95,72.96,13500.0,57.5202,57.5202,57.5045,57.5123,13500.0
2012-03-19 14:20:00,72.96,72.97,72.95,72.97,22900.0,57.5123,57.5202,57.5045,57.5202,22900.0
2012-03-19 14:25:00,72.97,72.98,72.96,72.97,9800.0,57.5202,57.5281,57.5123,57.5202,9800.0
2012-03-19 14:30:00,72.97,72.97,72.93,72.94,27800.0,57.5202,57.5202,57.4887,57.4966,27800.0
2012-03-19 14:35:00,72.94,72.94,72.92,72.93,13800.0,57.4966,57.4966,57.4808,57.4887,13800.0
2012-03-19 14:40:00,72.93,72.97,72.93,72.96,194700.0,57.4887,57.5202,57.4887,57.5123,194700.0
2012-03-19 14:45:00,72.96,72.96,72.94,72.95,16800.0,57.5123,57.5123,57.4966,57.5045,16800.0
2012-03-19 14:50:00,72.95,72.97,72.94,72.94,25900.0,57.5045,57.5202,57.4966,57.4966,25900.0
2012-03-19 14:55:00,72.94,72.95,72.88,72.88,32200.0,57.4966,57.5045,57.4493,57.4493,32200.0
2012-03-19 15:00:00,72.89,72.92,72.89,72.91,22900.0,57.4572,57.4808,57.4572,57.4729,22900.0
2012-03-19 15:05:00,72.91,72.91,72.85,72.87,35500.0,57.4729,57.4729,57.4256,57.4414,35500.0
2012-03-19 15:10:00,72.86,72.87,72.84,72.87,27300.0,57.4335,57.4414,57.4178,57.4414,27300.0
2012-03-19 15:15:00,72.87,72.89,72.86,72.88,13300.0,57.4414,57.4572,57.4335,57.4493,13300.0
2012-03-19 15:20:00,72.88,72.89,72.85,72.86,29500.0,57.4493,57.4572,57.4256,57.4335,29500.0
2012-03-19 15:25:00,72.86,72.86,72.82,72.83,37800.0,57.4335,57.4335,57.402,57.4099,37800.0
2012-03-19 15:30:00,72.82,72.85,72.82,72.84,15300.0,57.402,57.4256,57.402,57.4178,15300.0
2012-03-19 15:35:00,72.84,72.85,72.82,72.83,18600.0,57.4178,57.4256,57.402,57.4099,18600.0
2012-03-19 15:40:00,72.82,72.83,72.74,72.77,28000.0,57.402,57.4099,57.3389,57.3626,28000.0
2012-03-19 15:45:00,72.77,72.78,72.75,72.75,14400.0,57.3626,57.3705,57.3468,57.3468,14400.0
2012-03-19 15:50:00,72.75,72.75,72.7,72.7,12900.0,57.3468,57.3468,57.3074,57.3074,12900.0
2012-03-19 15:55:00,72.7,72.75,72.7,72.74,114600.0,57.3074,57.3468,57.3074,57.3389,114600.0
2012-03-20 09:30:00,72.33,72.34,72.24,72.27,87900.0,57.0157,57.0236,56.9448,56.9684,87900.0
2012-03-20 09:35:00,72.28,72.34,72.27,72.29,84700.0,56.9763,57.0236,56.9684,56.9842,84700.0
2012-03-20 09:40:00,72.3,72.3,72.1,72.14,44900.0,56.9921,56.9921,56.8344,56.866,44900.0
2012-03-20 09:45:00,72.13,72.19,72.08,72.19,34700.0,56.8581,56.9054,56.8187,56.9054,34700.0
2012-03-20 09:50:00,72.19,72.24,72.19,72.23,29000.0,56.9054,56.9448,56.9054,56.9369,29000.0
2012-03-20 09:55:00,72.22,72.28,72.21,72.25,52200.0,56.929,56.9763,56.9211,56.9527,52200.0
2012-03-20 10:00:00,72.24,72.26,72.21,72.23,32300.0,56.9448,56.9606,56.9211,56.9369,32300.0
2012-03-20 10:05:00,72.22,72.35,72.22,72.35,41100.0,56.929,57.0315,56.929,57.0315,41100.0
2012-03-20 10:10:00,72.34,72.35,72.31,72.32,17600.0,57.0236,57.0315,57.0,57.0079,17600.0
2012-03-20 10:15:00,72.33,72.33,72.3,72.32,18600.0,57.0157,57.0157,56.9921,57.0079,18600.0
2012-03-20 10:20:00,72.31,72.31,72.22,72.23,23800.0,57.0,57.0,56.929,56.9369,23800.0
2012-03-20 10:25:00,72.23,72.29,72.23,72.25,33700.0,56.9369,56.9842,56.9369,56.9527,33700.0
2012-03-20 10:30:00,72.25,72.29,72.23,72.29,18300.0,56.9527,56.9842,56.9369,56.9842,18300.0
2012-03-20 10:35:00,72.31,72.33,72.29,72.3,6900.0,57.0,57.0157,56.9842,56.9921,6900.0
2012-03-20 10:40:00,72.3,72.31,72.27,72.28,12800.0,56.9921,57.0,56.9684,56.9763,12800.0
2012-03-20 10:45:00,72.28,72.36,72.28,72.35,14200.0,56.9763,57.0394,56.9763,57.0315,14200.0
2012-03-20 10:50:00,72.37,72.39,72.36,72.39,1800.0,57.0473,57.063,57.0394,57.063,1800.0
2012-03-20 10:55:00,72.4,72.4,72.32,72.34,13400.0,57.0709,57.0709,57.0079,57.0236,13400.0
2012-03-20 11:00:00,72.34,72.38,72.33,72.37,13200.0,57.0236,57.0552,57.0157,57.0473,13200.0
2012-03-20 11:05:00,72.38,72.41,72.38,72.38,13600.0,57.0552,57.0788,57.0552,57.0552,13600.0
2012-03-20 11:10:00,72.38,72.39,72.34,72.35,15400.0,57.0552,57.063,57.0236,57.0315,15400.0
2012-03-20 11:15:00,72.35,72.39,72.34,72.35,12400.0,57.0315,57.063,57.0236,57.0315,12400.0
2012-03-20 11:20:00,72.35,72.4,72.35,72.39,6900.0,57.0315,57.0709,57.0315,57.063,6900.0
2012-03-20 11:25:00,72.39,72.42,72.37,72.39,19400.0,57.063,57.0867,57.0473,57.063,19400.0
2012-03-20 11:30:00,72.38,72.39,72.35,72.36,11800.0,57.0552,57.063,57.0315,57.0394,11800.0
2012-03-20 11:35:00,72.35,72.35,72.29,72.31,17500.0,57.0315,57.0315,56.9842,57.0,17500.0
2012-03-20 11:40:00,72.31,72.32,72.29,72.32,7800.0,57.0,57.0079,56.9842,57.0079,7800.0
2012-03-20 11:45:00,72.31,72.31,72.27,72.27,14500.0,57.0,57.0,56.9684,56.9684,14500.0
2012-03-20 11:50:00,72.27,72.28,72.23,72.24,19700.0,56.9684,56.9763,56.9369,56.9448,19700.0
2012-03-20 11:55:00,72.23,72.29,72.23,72.29,18700.0,56.9369,56.9842,56.9369,56.9842,18700.0
2012-03-20 12:00:00,72.29,72.35,72.28,72.34,16500.0,56.9842,57.0315,56.9763,57.0236,16500.0
2012-03-20 12:05:00,72.33,72.36,72.32,72.36,7700.0,57.0157,57.0394,57.0079,57.0394,7700.0
2012-03-20 12:10:00,72.35,72.36,72.33,72.35,7900.0,57.0315,57.0394,57.0157,57.0315,7900.0
2012-03-20 12:15:00,72.34,72.34,72.31,72.31,8300.0,57.0236,57.0236,57.0,57.0,8300.0
2012-03-20 12:20:00,72.32,72.33,72.31,72.31,16600.0,57.0079,57.0157,57.0,57.0,16600.0
2012-03-20 12:25:00,72.3,72.32,72.29,72.3,19700.0,56.9921,57.0079,56.9842,56.9921,19700.0
2012-03-20 12:30:00,72.31,72.33,72.3,72.31,14000.0,57.0,57.0157,56.9921,57.0,14000.0
2012-03-20 12:35:00,72.31,72.33,72.31,72.33,8500.0,57.0,57.0157,57.0,57.0157,8500.0
2012-03-20 12:40:00,72.35,72.36,72.32,72.32,23700.0,57.0315,57.0394,57.0079,57.0079,23700.0
2012-03-20 12:45:00,72.31,72.33,72.29,72.3,12500.0,57.0,57.0157,56.9842,56.9921,12500.0
2012-03-20 12:50:00,72.31,72.34,72.3,72.34,8800.0,57.0,57.0236,56.9921,57.0236,8800.0
2012-03-20 12:55:00,72.33,72.36,72.33,72.35,10400.0,57.0157,57.0394,57.0157,57.0315,10400.0
2012-03-20 13:00:00,72.34,72.35,72.33,72.34,14400.0,57.0236,57.0315,57.0157,57.0236,14400.0
2012-03-20 13:05:00,72.35,72.44,72.35,72.44,18300.0,57.0315,57.1024,57.0315,57.1024,18300.0
2012-03-20 13:10:00,72.44,72.48,72.43,72.44,21500.0,57.1024,57.134,57.0946,57.1024,21500.0
2012-03-20 13:15:00,72.44,72.44,72.41,72.42,12900.0,57.1024,57.1024,57.0788,57.0867,12900.0
2012-03-20 13:20:00,72.42,72.42,72.39,72.39,6800.0,57.0867,57.0867,57.063,57.063,6800.0
2012-03-20 13:25:00,72.39,72.42,72.38,72.42,7200.0,57.063,57.0867,57.0552,57.0867,7200.0
2012-03-20 13:30:00,72.41,72.41,72.39,72.39,5900.0,57.0788,57.0788,57.063,57.063,5900.0
2012-03-20 13:35:00,72.4,72.42,72.37,72.38,9500.0,57.0709,57.0867,57.0473,57.0552,9500.0
2012-03-20 13:40:00,72.37,72.41,72.36,72.41,11100.0,57.0473,57.0788,57.0394,57.0788,11100.0
2012-03-20 13:45:00,72.4,72.45,72.4,72.45,11700.0,57.0709,57.1103,57.0709,57.1103,11700.0
2012-03-20 13:50:00,72.45,72.45,72.42,72.44,6300.0,57.1103,57.1103,57.0867,57.1024,6300.0
2012-03-20 13:55:00,72.44,72.46,72.44,72.45,8300.0,57.1024,57.1182,57.1024,57.1103,8300.0
2012-03-20 14:00:00,72.47,72.47,72.45,72.45,6200.0,57.1261,57.1261,57.1103,57.1103,6200.0
2012-03-20 14:05:00,72.46,72.46,72.44,72.44,11300.0,57.1182,57.1182,57.1024,57.1024,11300.0
2012-03-20 14:10:00,72.42,72.43,72.41,72.43,16600.0,57.0867,57.0946,57.0788,57.0946,16600.0
2012-03-20 14:15:00,72.44,72.54,72.43,72.52,53300.0,57.1024,57.1813,57.0946,57.1655,53300.0
2012-03-20 14:20:00,72.52,72.53,72.51,72.53,7700.0,57.1655,57.1734,57.1576,57.1734,7700.0
2012-03-20 14:25:00,72.53,72.54,72.51,72.52,21600.0,57.1734,57.1813,57.1576,57.1655,21600.0
2012-03-20 14:30:00,72.51,72.52,72.47,72.47,17600.0,57.1576,57.1655,57.1261,57.1261,17600.0
2012-03-20 14:35:00,72.48,72.51,72.47,72.47,13400.0,57.134,57.1576,57.1261,57.1261,13400.0
2012-03-20 14:40:00,72.48,72.5,72.48,72.49,7700.0,57.134,57.1497,57.134,57.1419,7700.0
2012-03-20 14:45:00,72.49,72.5,72.47,72.48,11800.0,57.1419,57.1497,57.1261,57.134,11800.0
2012-03-20 14:50:00,72.48,72.49,72.47,72.48,4700.0,57.134,57.1419,57.1261,57.134,4700.0
2012-03-20 14:55:00,72.48,72.51,72.48,72.5,3700.0,57.134,57.1576,57.134,57.1497,3700.0
2012-03-20 15:00:00,72.51,72.57,72.51,72.57,30400.0,57.1576,57.2049,57.1576,57.2049,30400.0
2012-03-20 15:05:00,72.56,72.58,72.54,72.56,17900.0,57.197,57.2128,57.1813,57.197,17900.0
2012-03-20 15:10:00,72.56,72.56,72.54,72.56,17700.0,57.197,57.197,57.1813,57.197,17700.0
2012-03-20 15:15:00,72.55,72.56,72.53,72.55,15300.0,57.1892,57.197,57.1734,57.1892,15300.0
2012-03-20 15:20:00,72.56,72.57,72.54,72.56,4900.0,57.197,57.2049,57.1813,57.197,4900.0
2012-03-20 15:25:00,72.56,72.56,72.51,72.54,35000.0,57.197,57.197,57.1576,57.1813,35000.0
2012-03-20 15:30:00,72.53,72.57,72.52,72.55,29700.0,57.1734,57.2049,57.1655,57.1892,29700.0
2012-03-20 15:35:00,72.55,72.55,72.5,72.5,11300.0,57.1892,57.1892,57.1497,57.1497,11300.0
2012-03-20 15:40:00,72.49,72.51,72.47,72.48,15800.0,57.1419,57.1576,57.1261,57.134,15800.0
2012-03-20 15:45:00,72.49,72.49,72.4,72.44,53300.0,57.1419,57.1419,57.0709,57.1024,53300.0
2012-03-20 15:50:00,72.44,72.45,72.42,72.45,20500.0,57.1024,57.1103,57.0867,57.1103,20500.0
2012-03-20 15:55:00,72.46,72.48,72.45,72.46,35400.0,57.1182,57.134,57.1103,57.1182,35400.0
2012-03-21 09:30:00,72.52,72.57,72.49,72.5,40300.0,57.1655,57.2049,57.1419,57.1497,40300.0
2012-03-21 09:35:00,72.48,72.57,72.44,72.57,18400.0,57.134,57.2049,57.1024,57.2049,18400.0
2012-03-21 09:40:00,72.56,72.6,72.53,72.59,18700.0,57.197,57.2286,57.1734,57.2207,18700.0
2012-03-21 09:45:00,72.6,72.6,72.54,72.55,15400.0,57.2286,57.2286,57.1813,57.1892,15400.0
2012-03-21 09:50:00,72.58,72.59,72.4,72.41,18000.0,57.2128,57.2207,57.0709,57.0788,18000.0
2012-03-21 09:55:00,72.41,72.47,72.41,72.45,8100.0,57.0788,57.1261,57.0788,57.1103,8100.0
2012-03-21 10:00:00,72.44,72.44,72.32,72.34,36300.0,57.1024,57.1024,57.0079,57.0236,36300.0
2012-03-21 10:05:00,72.35,72.36,72.29,72.31,22000.0,57.0315,57.0394,56.9842,57.0,22000.0
2012-03-21 10:10:00,72.28,72.38,72.27,72.37,30800.0,56.9763,57.0552,56.9684,57.0473,30800.0
2012-03-21 10:15:00,72.36,72.42,72.34,72.34,46500.0,57.0394,57.0867,57.0236,57.0236,46500.0
2012-03-21 10:20:00,72.35,72.42,72.34,72.42,64800.0,57.0315,57.0867,57.0236,57.0867,64800.0
2012-03-21 10:25:00,72.41,72.41,72.36,72.4,43500.0,57.0788,57.0788,57.0394,57.0709,43500.0
2012-03-21 10:30:00,72.41,72.45,72.4,72.4,30200.0,57.0788,57.1103,57.0709,57.0709,30200.0
2012-03-21 10:35:00,72.4,72.48,72.4,72.48,8900.0,57.0709,57.134,57.0709,57.134,8900.0
2012-03-21 10:40:00,72.49,72.49,72.42,72.43,9200.0,57.1419,57.1419,57.0867,57.0946,9200.0
2012-03-21 10:45:00,72.41,72.41,72.32,72.37,15000.0,57.0788,57.0788,57.0079,57.0473,15000.0
2012-03-21 10:50:00,72.36,72.4,72.35,72.35,18000.0,57.0394,57.0709,57.0315,57.0315,18000.0
2012-03-21 10:55:00,72.35,72.36,72.27,72.28,25200.0,57.0315,57.0394,56.9684,56.9763,25200.0
2012-03-21 11:00:00,72.27,72.29,72.21,72.28,27300.0,56.9684,56.9842,56.9211,56.9763,27300.0
2012-03-21 11:05:00,72.28,72.34,72.28,72.33,14800.0,56.9763,57.0236,56.9763,57.0157,14800.0
2012-03-21 11:10:00,72.31,72.34,72.31,72.32,11100.0,57.0,57.0236,57.0,57.0079,11100.0
2012-03-21 11:15:00,72.3,72.34,72.29,72.34,9500.0,56.9921,57.0236,56.9842,57.0236,9500.0
2012-03-21 11:20:00,72.35,72.38,72.31,72.33,13400.0,57.0315,57.0552,57.0,57.0157,13400.0
2012-03-21 11:25:00,72.33,72.37,72.32,72.36,42500.0,57.0157,57.0473,57.0079,57.0394,42500.0
2012-03-21 11:30:00,72.38,72.41,72.37,72.4,30100.0,57.0552,57.0788,57.0473,57.0709,30100.0
2012-03-21 11:35:00,72.4,72.48,72.4,72.45,30900.0,57.0709,57.134,57.0709,57.1103,30900.0
2012-03-21 11:40:00,72.44,72.45,72.42,72.43,16500.0,57.1024,57.1103,57.0867,57.0946,16500.0
2012-03-21 11:45:00,72.43,72.43,72.41,72.42,5400.0,57.0946,57.0946,57.0788,57.0867,5400.0
2012-03-21 11:50:00,72.41,72.44,72.39,72.42,11800.0,57.0788,57.1024,57.063,57.0867,11800.0
2012-03-21 11:55:00,72.42,72.42,72.39,72.39,7900.0,57.0867,57.0867,57.063,57.063,7900.0
2012-03-21 12:00:00,72.4,72.43,72.4,72.41,8400.0,57.0709,57.0946,57.0709,57.0788,8400.0
2012-03-21 12:05:00,72.41,72.47,72.4,72.47,17400.0,57.0788,57.1261,57.0709,57.1261,17400.0
2012-03-21 12:10:00,72.47,72.53,72.45,72.52,16700.0,57.1261,57.1734,57.1103,57.1655,16700.0
2012-03-21 12:15:00,72.53,72.53,72.51,72.53,11000.0,57.1734,57.1734,57.1576,57.1734,11000.0
2012-03-21 12:20:00,72.54,72.57,72.53,72.55,52200.0,57.1813,57.2049,57.1734,57.1892,52200.0
2012-03-21 12:25:00,72.55,72.56,72.53,72.55,18200.0,57.1892,57.197,57.1734,57.1892,18200.0
2012-03-21 12:30:00,72.55,72.56,72.53,72.54,13900.0,57.1892,57.197,57.1734,57.1813,13900.0
2012-03-21 12:35:00,72.54,72.55,72.52,72.54,42400.0,57.1813,57.1892,57.1655,57.1813,42400.0
2012-03-21 12:40:00,72.53,72.57,72.53,72.55,48600.0,57.1734,57.2049,57.1734,57.1892,48600.0
2012-03-21 12:45:00,72.55,72.56,72.53,72.54,29100.0,57.1892,57.197,57.1734,57.1813,29100.0
2012-03-21 12:50:00,72.55,72.56,72.54,72.54,15100.0,57.1892,57.197,57.1813,57.1813,15100.0
2012-03-21 12:55:00,72.55,72.57,72.55,72.55,24500.0,57.1892,57.2049,57.1892,57.1892,24500.0
2012-03-21 13:00:00,72.56,72.57,72.53,72.55,16200.0,57.197,57.2049,57.1734,57.1892,16200.0
2012-03-21 13:05:00,72.53,72.53,72.49,72.5,8100.0,57.1734,57.1734,57.1419,57.1497,8100.0
2012-03-21 13:10:00,72.51,72.51,72.46,72.46,14500.0,57.1576,57.1576,57.1182,57.1182,14500.0
2012-03-21 13:15:00,72.44,72.46,72.44,72.45,3500.0,57.1024,57.1182,57.1024,57.1103,3500.0
2012-03-21 13:20:00,72.47,72.48,72.44,72.46,2800.0,57.1261,57.134,57.1024,57.1182,2800.0
2012-03-21 13:25:00,72.46,72.49,72.44,72.49,12000.0,57.1182,57.1419,57.1024,57.1419,12000.0
2012-03-21 13:30:00,72.48,72.48,72.46,72.47,7600.0,57.134,57.134,57.1182,57.1261,7600.0
2012-03-21 13:35:00,72.47,72.48,72.42,72.44,90600.0,57.1261,57.134,57.0867,57.1024,90600.0
2012-03-21 13:40:00,72.43,72.44,72.4,72.44,8600.0,57.0946,57.1024,57.0709,57.1024,8600.0
2012-03-21 13:45:00,72.43,72.46,72.42,72.46,19500.0,57.0946,57.1182,57.0867,57.1182,19500.0
2012-03-21 13:50:00,72.46,72.5,72.45,72.48,21700.0,57.1182,57.1497,57.1103,57.134,21700.0
2012-03-21 13:55:00,72.49,72.49,72.47,72.48,3500.0,57.1419,57.1419,57.1261,57.134,3500.0
2012-03-21 14:00:00,72.48,72.54,72.48,72.52,19500.0,57.134,57.1813,57.134,57.1655,19500.0
2012-03-21 14:05:00,72.52,72.53,72.49,72.49,14100.0,57.1655,57.1734,57.1419,57.1419,14100.0
2012-03-21 14:10:00,72.48,72.5,72.47,72.5,20000.0,57.134,57.1497,57.1261,57.1497,20000.0
2012-03-21 14:15:00,72.5,72.54,72.5,72.53,70800.0,57.1497,57.1813,57.1497,57.1734,70800.0
2012-03-21 14:20:00,72.53,72.54,72.51,72.51,17900.0,57.1734,57.1813,57.1576,57.1576,17900.0
2012-03-21 14:25:00,72.51,72.52,72.48,72.51,12400.0,57.1576,57.1655,57.134,57.1576,12400.0
2012-03-21 14:30:00,72.5,72.58,72.48,72.55,13600.0,57.1497,57.2128,57.134,57.1892,13600.0
2012-03-21 14:35:00,72.54,72.55,72.52,72.53,11700.0,57.1813,57.1892,57.1655,57.1734,11700.0
2012-03-21 14:40:00,72.52,72.55,72.51,72.54,12700.0,57.1655,57.1892,57.1576,57.1813,12700.0
2012-03-21 14:45:00,72.54,72.54,72.51,72.53,43800.0,57.1813,57.1813,57.1576,57.1734,43800.0
2012-03-21 14:50:00,72.52,72.52,72.47,72.5,14300.0,57.1655,57.1655,57.1261,57.1497,14300.0
2012-03-21 14:55:00,72.49,72.51,72.47,72.51,15600.0,57.1419,57.1576,57.1261,57.1576,15600.0
2012-03-21 15:00:00,72.51,72.54,72.5,72.53,22500.0,57.1576,57.1813,57.1497,57.1734,22500.0
2012-03-21 15:05:00,72.53,72.6,72.53,72.59,33600.0,57.1734,57.2286,57.1734,57.2207,33600.0
2012-03-21 15:10:00,72.59,72.61,72.57,72.59,29400.0,57.2207,57.2365,57.2049,57.2207,29400.0
2012-03-21 15:15:00,72.58,72.6,72.55,72.6,63500.0,57.2128,57.2286,57.1892,57.2286,63500.0
2012-03-21 15:20:00,72.6,72.6,72.58,72.6,82100.0,57.2286,57.2286,57.2128,57.2286,82100.0
2012-03-21 15:25:00,72.59,72.59,72.56,72.57,11400.0,57.2207,57.2207,57.197,57.2049,11400.0
2012-03-21 15:30:00,72.58,72.6,72.56,72.59,17200.0,57.2128,57.2286,57.197,57.2207,17200.0
2012-03-21 15:35:00,72.6,72.6,72.55,72.56,27700.0,57.2286,57.2286,57.1892,57.197,27700.0
2012-03-21 15:40:00,72.55,72.55,72.52,72.53,38700.0,57.1892,57.1892,57.1655,57.1734,38700.0
2012-03-21 15:45:00,72.52,72.55,72.5,72.52,55900.0,57.1655,57.1892,57.1497,57.1655,55900.0
2012-03-21 15:50:00,72.51,72.51,72.45,72.45,37100.0,57.1576,57.1576,57.1103,57.1103,37100.0
2012-03-21 15:55:00,72.44,72.45,72.4,72.4,54000.0,57.1024,57.1103,57.0709,57.0709,54000.0
2012-03-22 09:30:00,71.85,71.89,71.81,71.86,89900.0,56.6374,56.6689,56.6058,56.6452,89900.0
2012-03-22 09:35:00,71.86,71.92,71.8,71.88,79800.0,56.6452,56.6925,56.598,56.661,79800.0
2012-03-22 09:40:00,71.9,71.97,71.87,71.93,49400.0,56.6768,56.732,56.6531,56.7004,49400.0
2012-03-22 09:45:00,71.93,72.01,71.87,71.97,122000.0,56.7004,56.7635,56.6531,56.732,122000.0
2012-03-22 09:50:00,71.98,71.98,71.95,71.95,11100.0,56.7398,56.7398,56.7162,56.7162,11100.0
2012-03-22 09:55:00,71.91,71.93,71.87,71.92,6400.0,56.6847,56.7004,56.6531,56.6925,6400.0
2012-03-22 10:00:00,71.9,72.02,71.9,72.01,14800.0,56.6768,56.7714,56.6768,56.7635,14800.0
2012-03-22 10:05:00,72.02,72.02,71.94,71.95,20200.0,56.7714,56.7714,56.7083,56.7162,20200.0
2012-03-22 10:10:00,71.94,71.99,71.94,71.94,14100.0,56.7083,56.7477,56.7083,56.7083,14100.0
2012-03-22 10:15:00,71.93,71.93,71.79,71.84,53700.0,56.7004,56.7004,56.5901,56.6295,53700.0
2012-03-22 10:20:00,71.86,71.9,71.85,71.85,18600.0,56.6452,56.6768,56.6374,56.6374,18600.0
2012-03-22 10:25:00,71.85,71.86,71.81,71.86,13300.0,56.6374,56.6452,56.6058,56.6452,13300.0
2012-03-22 10:30:00,71.86,71.86,71.73,71.75,35000.0,56.6452,56.6452,56.5428,56.5585,35000.0
2012-03-22 10:35:00,71.77,71.82,71.75,71.76,33400.0,56.5743,56.6137,56.5585,56.5664,33400.0
2012-03-22 10:40:00,71.76,71.84,71.75,71.84,33600.0,56.5664,56.6295,56.5585,56.6295,33600.0
2012-03-22 10:45:00,71.84,71.84,71.72,71.75,21900.0,56.6295,56.6295,56.5349,56.5585,21900.0
2012-03-22 10:50:00,71.75,71.75,71.65,71.68,20400.0,56.5585,56.5585,56.4797,56.5034,20400.0
2012-03-22 10:55:00,71.67,71.69,71.65,71.66,16900.0,56.4955,56.5112,56.4797,56.4876,16900.0
2012-03-22 11:00:00,71.66,71.68,71.59,71.63,35000.0,56.4876,56.5034,56.4324,56.4639,35000.0
2012-03-22 11:05:00,71.65,71.65,71.57,71.6,21000.0,56.4797,56.4797,56.4167,56.4403,21000.0
2012-03-22 11:10:00,71.6,71.68,71.6,71.66,21300.0,56.4403,56.5034,56.4403,56.4876,21300.0
2012-03-22 11:15:00,71.66,71.68,71.65,71.66,16500.0,56.4876,56.5034,56.4797,56.4876,16500.0
2012-03-22 11:20:00,71.67,71.73,71.67,71.73,19100.0,56.4955,56.5428,56.4955,56.5428,19100.0
2012-03-22 11:25:00,71.73,71.75,71.73,71.73,4900.0,56.5428,56.5585,56.5428,56.5428,4900.0
2012-03-22 11:30:00,71.74,71.78,71.74,71.78,14000.0,56.5507,56.5822,56.5507,56.5822,14000.0
2012-03-22 11:35:00,71.77,71.78,71.75,71.75,6200.0,56.5743,56.5822,56.5585,56.5585,6200.0
2012-03-22 11:40:00,71.76,71.77,71.71,71.73,9400.0,56.5664,56.5743,56.527,56.5428,9400.0
2012-03-22 11:45:00,71.73,71.73,71.7,71.71,21900.0,56.5428,56.5428,56.5191,56.527,21900.0
2012-03-22 11:50:00,71.71,71.77,71.71,71.77,16500.0,56.527,56.5743,56.527,56.5743,16500.0
2012-03-22 11:55:00,71.78,71.79,71.76,71.77,30900.0,56.5822,56.5901,56.5664,56.5743,30900.0
2012-03-22 12:00:00,71.77,71.84,71.77,71.84,14100.0,56.5743,56.6295,56.5743,56.6295,14100.0
2012-03-22 12:05:00,71.84,71.85,71.82,71.83,11700.0,56.6295,56.6374,56.6137,56.6216,11700.0
2012-03-22 12:10:00,71.84,71.86,71.82,71.82,9400.0,56.6295,56.6452,56.6137,56.6137,9400.0
2012-03-22 12:15:00,71.81,71.85,71.81,71.82,17800.0,56.6058,56.6374,56.6058,56.6137,17800.0
2012-03-22 12:20:00,71.82,71.85,71.82,71.83,9000.0,56.6137,56.6374,56.6137,56.6216,9000.0
2012-03-22 12:25:00,71.82,71.84,71.82,71.84,6600.0,56.6137,56.6295,56.6137,56.6295,6600.0
2012-03-22 12:30:00,71.83,71.84,71.8,71.81,34500.0,56.6216,56.6295,56.598,56.6058,34500.0
2012-03-22 12:35:00,71.81,71.85,71.81,71.84,36800.0,56.6058,56.6374,56.6058,56.6295,36800.0
2012-03-22 12:40:00,71.83,71.84,71.81,71.82,15700.0,56.6216,56.6295,56.6058,56.6137,15700.0
2012-03-22 12:45:00,71.81,71.84,71.8,71.84,37200.0,56.6058,56.6295,56.598,56.6295,37200.0
2012-03-22 12:50:00,71.83,71.9,71.83,71.9,20200.0,56.6216,56.6768,56.6216,56.6768,20200.0
2012-03-22 12:55:00,71.89,71.92,71.89,71.92,11700.0,56.6689,56.6925,56.6689,56.6925,11700.0
2012-03-22 13:00:00,71.92,71.92,71.88,71.88,10900.0,56.6925,56.6925,56.661,56.661,10900.0
2012-03-22 13:05:00,71.88,71.88,71.85,71.85,6500.0,56.661,56.661,56.6374,56.6374,6500.0
2012-03-22 13:10:00,71.85,71.86,71.84,71.84,4300.0,56.6374,56.6452,56.6295,56.6295,4300.0
2012-03-22 13:15:00,71.84,71.86,71.84,71.85,11000.0,56.6295,56.6452,56.6295,56.6374,11000.0
2012-03-22 13:20:00,71.85,71.86,71.85,71.85,4300.0,56.6374,56.6452,56.6374,56.6374,4300.0
2012-03-22 13:25:00,71.86,71.87,71.81,71.87,18500.0,56.6452,56.6531,56.6058,56.6531,18500.0
2012-03-22 13:30:00,71.86,71.86,71.85,71.85,7100.0,56.6452,56.6452,56.6374,56.6374,7100.0
2012-03-22 13:35:00,71.85,71.9,71.85,71.89,7400.0,56.6374,56.6768,56.6374,56.6689,7400.0
2012-03-22 13:40:00,71.89,71.89,71.87,71.88,14600.0,56.6689,56.6689,56.6531,56.661,14600.0
2012-03-22 13:45:00,71.87,71.87,71.86,71.87,4900.0,56.6531,56.6531,56.6452,56.6531,4900.0
2012-03-22 13:50:00,71.87,71.87,71.84,71.85,4700.0,56.6531,56.6531,56.6295,56.6374,4700.0
2012-03-22 13:55:00,71.85,71.86,71.81,71.83,13700.0,56.6374,56.6452,56.6058,56.6216,13700.0
2012-03-22 14:00:00,71.84,71.85,71.77,71.81,15700.0,56.6295,56.6374,56.5743,56.6058,15700.0
2012-03-22 14:05:00,71.81,71.82,71.79,71.8,18200.0,56.6058,56.6137,56.5901,56.598,18200.0
2012-03-22 14:10:00,71.81,71.82,71.81,71.82,1800.0,56.6058,56.6137,56.6058,56.6137,1800.0
2012-03-22 14:15:00,71.81,71.82,71.79,71.79,3700.0,56.6058,56.6137,56.5901,56.5901,3700.0
2012-03-22 14:20:00,71.78,71.79,71.75,71.78,14900.0,56.5822,56.5901,56.5585,56.5822,14900.0
2012-03-22 14:25:00,71.79,71.83,71.76,71.83,22800.0,56.5901,56.6216,56.5664,56.6216,22800.0
2012-03-22 14:30:00,71.81,71.82,71.81,71.82,2100.0,56.6058,56.6137,56.6058,56.6137,2100.0
2012-03-22 14:35:00,71.82,71.82,71.78,71.81,11000.0,56.6137,56.6137,56.5822,56.6058,11000.0
2012-03-22 14:40:00,71.81,71.81,71.79,71.79,31000.0,56.6058,56.6058,56.5901,56.5901,31000.0
2012-03-22 14:45:00,71.8,71.81,71.72,71.75,23700.0,56.598,56.6058,56.5349,56.5585,23700.0
2012-03-22 14:50:00,71.76,71.78,71.74,71.76,28600.0,56.5664,56.5822,56.5507,56.5664,28600.0
2012-03-22 14:55:00,71.76,71.77,71.75,71.77,27400.0,56.5664,56.5743,56.5585,56.5743,27400.0
2012-03-22 15:00:00,71.75,71.76,71.69,71.69,20100.0,56.5585,56.5664,56.5112,56.5112,20100.0
2012-03-22 15:05:00,71.69,71.73,71.67,71.68,25500.0,56.5112,56.5428,56.4955,56.5034,25500.0
2012-03-22 15:10:00,71.68,71.71,71.68,71.68,25700.0,56.5034,56.527,56.5034,56.5034,25700.0
2012-03-22 15:15:00,71.67,71.67,71.59,71.6,22600.0,56.4955,56.4955,56.4324,56.4403,22600.0
2012-03-22 15:20:00,71.6,71.66,71.58,71.66,21200.0,56.4403,56.4876,56.4245,56.4876,21200.0
2012-03-22 15:25:00,71.67,71.72,71.66,71.71,19000.0,56.4955,56.5349,56.4876,56.527,19000.0
2012-03-22 15:30:00,71.71,71.73,71.69,71.69,20500.0,56.527,56.5428,56.5112,56.5112,20500.0
2012-03-22 15:35:00,71.69,71.81,71.69,71.8,33900.0,56.5112,56.6058,56.5112,56.598,33900.0
2012-03-22 15:40:00,71.8,71.88,71.79,71.81,62500.0,56.598,56.661,56.5901,56.6058,62500.0
2012-03-22 15:45:00,71.81,71.89,71.8,71.87,53000.0,56.6058,56.6689,56.598,56.6531,53000.0
2012-03-22 15:50:00,71.86,71.87,71.82,71.84,32000.0,56.6452,56.6531,56.6137,56.6295,32000.0
2012-03-22 15:55:00,71.84,71.85,71.81,71.82,32800.0,56.6295,56.6374,56.6058,56.6137,32800.0
2012-03-23 09:30:00,71.84,71.88,71.77,71.8,35100.0,56.6295,56.661,56.5743,56.598,35100.0
2012-03-23 09:35:00,71.79,71.8,71.73,71.77,18300.0,56.5901,56.598,56.5428,56.5743,18300.0
2012-03-23 09:40:00,71.76,71.76,71.68,71.73,11700.0,56.5664,56.5664,56.5034,56.5428,11700.0
2012-03-23 09:45:00,71.73,71.78,71.71,71.78,27700.0,56.5428,56.5822,56.527,56.5822,27700.0
2012-03-23 09:50:00,71.78,71.83,71.76,71.82,19400.0,56.5822,56.6216,56.5664,56.6137,19400.0
2012-03-23 09:55:00,71.83,71.86,71.75,71.77,23800.0,56.6216,56.6452,56.5585,56.5743,23800.0
2012-03-23 10:00:00,71.71,71.74,71.6,71.65,31400.0,56.527,56.5507,56.4403,56.4797,31400.0
2012-03-23 10:05:00,71.64,71.65,71.48,71.52,74000.0,56.4718,56.4797,56.3457,56.3772,74000.0
2012-03-23 10:10:00,71.51,71.55,71.45,71.51,24300.0,56.3694,56.4009,56.3221,56.3694,24300.0
2012-03-23 10:15:00,71.53,71.59,71.53,71.59,15600.0,56.3851,56.4324,56.3851,56.4324,15600.0
2012-03-23 10:20:00,71.57,71.62,71.54,71.62,13600.0,56.4167,56.4561,56.393,56.4561,13600.0
2012-03-23 10:25:00,71.61,71.63,71.56,71.56,14700.0,56.4482,56.4639,56.4088,56.4088,14700.0
2012-03-23 10:30:00,71.56,71.63,71.56,71.63,12200.0,56.4088,56.4639,56.4088,56.4639,12200.0
2012-03-23 10:35:00,71.62,71.7,71.62,71.69,13600.0,56.4561,56.5191,56.4561,56.5112,13600.0
2012-03-23 10:40:00,71.69,71.73,71.68,71.68,12500.0,56.5112,56.5428,56.5034,56.5034,12500.0
2012-03-23 10:45:00,71.68,71.73,71.68,71.73,8500.0,56.5034,56.5428,56.5034,56.5428,8500.0
2012-03-23 10:50:00,71.74,71.81,71.73,71.8,4000.0,56.5507,56.6058,56.5428,56.598,4000.0
2012-03-23 10:55:00,71.8,71.8,71.76,71.78,9500.0,56.598,56.598,56.5664,56.5822,9500.0
2012-03-23 11:00:00,71.78,71.79,71.75,71.76,6200.0,56.5822,56.5901,56.5585,56.5664,6200.0
2012-03-23 11:05:00,71.75,71.79,71.75,71.77,5500.0,56.5585,56.5901,56.5585,56.5743,5500.0
2012-03-23 11:10:00,71.77,71.78,71.73,71.77,6500.0,56.5743,56.5822,56.5428,56.5743,6500.0
2012-03-23 11:15:00,71.77,71.83,71.77,71.83,7800.0,56.5743,56.6216,56.5743,56.6216,7800.0
2012-03-23 11:20:00,71.82,71.83,71.81,71.81,6700.0,56.6137,56.6216,56.6058,56.6058,6700.0
2012-03-23 11:25:00,71.82,71.89,71.82,71.89,8800.0,56.6137,56.6689,56.6137,56.6689,8800.0
2012-03-23 11:30:00,71.9,71.97,71.9,71.96,19600.0,56.6768,56.732,56.6768,56.7241,19600.0
2012-03-23 11:35:00,71.95,71.96,71.93,71.93,7400.0,56.7162,56.7241,56.7004,56.7004,7400.0
2012-03-23 11:40:00,71.92,71.96,71.91,71.95,17300.0,56.6925,56.7241,56.6847,56.7162,17300.0
2012-03-23 11:45:00,71.95,71.96,71.93,71.96,11400.0,56.7162,56.7241,56.7004,56.7241,11400.0
2012-03-23 11:50:00,71.97,71.98,71.95,71.98,3900.0,56.732,56.7398,56.7162,56.7398,3900.0
2012-03-23 11:55:00,71.98,72.0,71.96,71.98,11500.0,56.7398,56.7556,56.7241,56.7398,11500.0
2012-03-23 12:00:00,71.98,72.0,71.94,71.94,4200.0,56.7398,56.7556,56.7083,56.7083,4200.0
2012-03-23 12:05:00,71.95,71.96,71.94,71.95,12300.0,56.7162,56.7241,56.7083,56.7162,12300.0
2012-03-23 12:10:00,71.95,71.96,71.94,71.94,3400.0,56.7162,56.7241,56.7083,56.7083,3400.0
2012-03-23 12:15:00,71.94,71.95,71.92,71.93,2400.0,56.7083,56.7162,56.6925,56.7004,2400.0
2012-03-23 12:20:00,71.93,71.93,71.9,71.9,15800.0,56.7004,56.7004,56.6768,56.6768,15800.0
2012-03-23 12:25:00,71.91,71.94,71.91,71.93,8500.0,56.6847,56.7083,56.6847,56.7004,8500.0
2012-03-23 12:30:00,71.91,71.92,71.88,71.88,13500.0,56.6847,56.6925,56.661,56.661,13500.0
2012-03-23 12:35:00,71.88,71.89,71.87,71.89,28600.0,56.661,56.6689,56.6531,56.6689,28600.0
2012-03-23 12:40:00,71.9,71.93,71.89,71.93,3600.0,56.6768,56.7004,56.6689,56.7004,3600.0
2012-03-23 12:45:00,71.91,71.96,71.91,71.95,17000.0,56.6847,56.7241,56.6847,56.7162,17000.0
2012-03-23 12:50:00,71.95,71.97,71.92,71.97,4800.0,56.7162,56.732,56.6925,56.732,4800.0
2012-03-23 12:55:00,71.98,72.04,71.94,72.01,62600.0,56.7398,56.7871,56.7083,56.7635,62600.0
2012-03-23 13:00:00,72.01,72.03,72.0,72.01,19700.0,56.7635,56.7793,56.7556,56.7635,19700.0
2012-03-23 13:05:00,72.01,72.03,72.01,72.02,1800.0,56.7635,56.7793,56.7635,56.7714,1800.0
2012-03-23 13:10:00,72.01,72.02,71.99,71.99,4100.0,56.7635,56.7714,56.7477,56.7477,4100.0
2012-03-23 13:15:00,71.98,72.02,71.98,72.01,9800.0,56.7398,56.7714,56.7398,56.7635,9800.0
2012-03-23 13:20:00,72.02,72.06,72.02,72.03,5700.0,56.7714,56.8029,56.7714,56.7793,5700.0
2012-03-23 13:25:00,72.04,72.06,72.03,72.06,10300.0,56.7871,56.8029,56.7793,56.8029,10300.0
2012-03-23 13:30:00,72.07,72.1,72.03,72.03,14700.0,56.8108,56.8344,56.7793,56.7793,14700.0
2012-03-23 13:35:00,72.03,72.05,72.02,72.03,6200.0,56.7793,56.795,56.7714,56.7793,6200.0
2012-03-23 13:40:00,72.03,72.05,72.02,72.03,10500.0,56.7793,56.795,56.7714,56.7793,10500.0
2012-03-23 13:45:00,72.03,72.06,72.02,72.04,36700.0,56.7793,56.8029,56.7714,56.7871,36700.0
2012-03-23 13:50:00,72.05,72.07,72.04,72.05,48400.0,56.795,56.8108,56.7871,56.795,48400.0
2012-03-23 13:55:00,72.05,72.05,72.0,72.0,9000.0,56.795,56.795,56.7556,56.7556,9000.0
2012-03-23 14:00:00,72.0,72.02,71.99,72.02,12000.0,56.7556,56.7714,56.7477,56.7714,12000.0
2012-03-23 14:05:00,72.02,72.02,72.0,72.02,2200.0,56.7714,56.7714,56.7556,56.7714,2200.0
2012-03-23 14:10:00,72.01,72.04,72.01,72.03,5200.0,56.7635,56.7871,56.7635,56.7793,5200.0
2012-03-23 14:15:00,72.04,72.09,72.04,72.08,9000.0,56.7871,56.8266,56.7871,56.8187,9000.0
2012-03-23 14:20:00,72.08,72.1,72.07,72.1,6000.0,56.8187,56.8344,56.8108,56.8344,6000.0
2012-03-23 14:25:00,72.1,72.12,72.1,72.11,9300.0,56.8344,56.8502,56.8344,56.8423,9300.0
2012-03-23 14:30:00,72.12,72.12,72.1,72.1,8300.0,56.8502,56.8502,56.8344,56.8344,8300.0
2012-03-23 14:35:00,72.09,72.1,72.07,72.09,12600.0,56.8266,56.8344,56.8108,56.8266,12600.0
2012-03-23 14:40:00,72.08,72.12,72.08,72.1,16800.0,56.8187,56.8502,56.8187,56.8344,16800.0
2012-03-23 14:45:00,72.08,72.13,72.08,72.13,22400.0,56.8187,56.8581,56.8187,56.8581,22400.0
2012-03-23 14:50:00,72.13,72.17,72.13,72.16,24300.0,56.8581,56.8896,56.8581,56.8817,24300.0
2012-03-23 14:55:00,72.15,72.15,72.09,72.11,22600.0,56.8738,56.8738,56.8266,56.8423,22600.0
2012-03-23 15:00:00,72.1,72.12,72.08,72.09,9300.0,56.8344,56.8502,56.8187,56.8266,9300.0
2012-03-23 15:05:00,72.1,72.11,72.09,72.09,11000.0,56.8344,56.8423,56.8266,56.8266,11000.0
2012-03-23 15:10:00,72.1,72.1,72.03,72.09,10400.0,56.8344,56.8344,56.7793,56.8266,10400.0
2012-03-23 15:15:00,72.09,72.1,72.07,72.09,55800.0,56.8266,56.8344,56.8108,56.8266,55800.0
2012-03-23 15:20:00,72.1,72.11,72.09,72.1,11700.0,56.8344,56.8423,56.8266,56.8344,11700.0
2012-03-23 15:25:00,72.1,72.1,72.08,72.09,9900.0,56.8344,56.8344,56.8187,56.8266,9900.0
2012-03-23 15:30:00,72.09,72.13,72.09,72.11,17600.0,56.8266,56.8581,56.8266,56.8423,17600.0
2012-03-23 15:35:00,72.11,72.11,72.07,72.1,19900.0,56.8423,56.8423,56.8108,56.8344,19900.0
2012-03-23 15:40:00,72.09,72.12,72.05,72.06,14900.0,56.8266,56.8502,56.795,56.8029,14900.0
2012-03-23 15:45:00,72.06,72.1,72.04,72.07,16600.0,56.8029,56.8344,56.7871,56.8108,16600.0
2012-03-23 15:50:00,72.06,72.1,72.06,72.09,26300.0,56.8029,56.8344,56.8029,56.8266,26300.0
2012-03-23 15:55:00,72.09,72.13,72.08,72.08,37300.0,56.8266,56.8581,56.8187,56.8187,37300.0
2012-03-26 09:30:00,72.35,72.42,72.34,72.38,70100.0,57.2728,57.3282,57.2649,57.2965,70100.0
2012-03-26 09:35:00,72.38,72.44,72.37,72.43,29200.0,57.2965,57.344,57.2886,57.3361,29200.0
2012-03-26 09:40:00,72.44,72.44,72.36,72.38,26300.0,57.344,57.344,57.2807,57.2965,26300.0
2012-03-26 09:45:00,72.37,72.42,72.36,72.42,17200.0,57.2886,57.3282,57.2807,57.3282,17200.0
2012-03-26 09:50:00,72.41,72.41,72.34,72.36,19200.0,57.3203,57.3203,57.2649,57.2807,19200.0
2012-03-26 09:55:00,72.35,72.42,72.35,72.41,15900.0,57.2728,57.3282,57.2728,57.3203,15900.0
2012-03-26 10:00:00,72.4,72.41,72.35,72.38,26500.0,57.3124,57.3203,57.2728,57.2965,26500.0
2012-03-26 10:05:00,72.38,72.46,72.37,72.45,11000.0,57.2965,57.3599,57.2886,57.352,11000.0
2012-03-26 10:10:00,72.46,72.54,72.46,72.53,42300.0,57.3599,57.4232,57.3599,57.4153,42300.0
2012-03-26 10:15:00,72.53,72.57,72.52,72.55,53100.0,57.4153,57.4469,57.4074,57.4311,53100.0
2012-03-26 10:20:00,72.56,72.58,72.51,72.52,73400.0,57.439,57.4549,57.3994,57.4074,73400.0
2012-03-26 10:25:00,72.52,72.54,72.5,72.5,26000.0,57.4074,57.4232,57.3915,57.3915,26000.0
2012-03-26 10:30:00,72.51,72.52,72.49,72.5,15800.0,57.3994,57.4074,57.3836,57.3915,15800.0
2012-03-26 10:35:00,72.51,72.53,72.49,72.49,22400.0,57.3994,57.4153,57.3836,57.3836,22400.0
2012-03-26 10:40:00,72.49,72.52,72.48,72.5,12400.0,57.3836,57.4074,57.3757,57.3915,12400.0
2012-03-26 10:45:00,72.5,72.52,72.49,72.51,8800.0,57.3915,57.4074,57.3836,57.3994,8800.0
2012-03-26 10:50:00,72.51,72.52,72.5,72.5,8200.0,57.3994,57.4074,57.3915,57.3915,8200.0
2012-03-26 10:55:00,72.5,72.53,72.5,72.52,4300.0,57.3915,57.4153,57.3915,57.4074,4300.0
2012-03-26 11:00:00,72.53,72.53,72.47,72.5,22100.0,57.4153,57.4153,57.3678,57.3915,22100.0
2012-03-26 11:05:00,72.49,72.5,72.48,72.5,27300.0,57.3836,57.3915,57.3757,57.3915,27300.0
2012-03-26 11:10:00,72.49,72.5,72.48,72.49,25200.0,57.3836,57.3915,57.3757,57.3836,25200.0
2012-03-26 11:15:00,72.48,72.5,72.48,72.5,10400.0,57.3757,57.3915,57.3757,57.3915,10400.0
2012-03-26 11:20:00,72.5,72.52,72.49,72.51,7900.0,57.3915,57.4074,57.3836,57.3994,7900.0
2012-03-26 11:25:00,72.51,72.52,72.5,72.52,21900.0,57.3994,57.4074,57.3915,57.4074,21900.0
2012-03-26 11:30:00,72.5,72.53,72.5,72.51,4500.0,57.3915,57.4153,57.3915,57.3994,4500.0
2012-03-26 11:35:00,72.51,72.54,72.51,72.54,4100.0,57.3994,57.4232,57.3994,57.4232,4100.0
2012-03-26 11:40:00,72.54,72.54,72.52,72.53,11000.0,57.4232,57.4232,57.4074,57.4153,11000.0
2012-03-26 11:45:00,72.52,72.52,72.51,72.51,7300.0,57.4074,57.4074,57.3994,57.3994,7300.0
2012-03-26 11:50:00,72.52,72.53,72.49,72.49,5100.0,57.4074,57.4153,57.3836,57.3836,5100.0
2012-03-26 11:55:00,72.5,72.5,72.49,72.49,2900.0,57.3915,57.3915,57.3836,57.3836,2900.0
2012-03-26 12:00:00,72.49,72.52,72.48,72.51,24200.0,57.3836,57.4074,57.3757,57.3994,24200.0
2012-03-26 12:05:00,72.51,72.52,72.49,72.49,9200.0,57.3994,57.4074,57.3836,57.3836,9200.0
2012-03-26 12:10:00,72.5,72.5,72.47,72.47,5800.0,57.3915,57.3915,57.3678,57.3678,5800.0
2012-03-26 12:15:00,72.47,72.48,72.47,72.48,10700.0,57.3678,57.3757,57.3678,57.3757,10700.0
2012-03-26 12:20:00,72.48,72.48,72.45,72.45,20800.0,57.3757,57.3757,57.352,57.352,20800.0
2012-03-26 12:25:00,72.44,72.47,72.44,72.46,5800.0,57.344,57.3678,57.344,57.3599,5800.0
2012-03-26 12:30:00,72.45,72.45,72.43,72.45,16000.0,57.352,57.352,57.3361,57.352,16000.0
2012-03-26 12:35:00,72.45,72.46,72.42,72.43,27300.0,57.352,57.3599,57.3282,57.3361,27300.0
2012-03-26 12:40:00,72.43,72.44,72.42,72.44,8300.0,57.3361,57.344,57.3282,57.344,8300.0
2012-03-26 12:45:00,72.44,72.46,72.42,72.45,10000.0,57.344,57.3599,57.3282,57.352,10000.0
2012-03-26 12:50:00,72.46,72.47,72.45,72.46,12400.0,57.3599,57.3678,57.352,57.3599,12400.0
2012-03-26 12:55:00,72.46,72.46,72.43,72.44,13800.0,57.3599,57.3599,57.3361,57.344,13800.0
2012-03-26 13:00:00,72.45,72.45,72.42,72.42,8000.0,57.352,57.352,57.3282,57.3282,8000.0
2012-03-26 13:05:00,72.43,72.45,72.43,72.45,2400.0,57.3361,57.352,57.3361,57.352,2400.0
2012-03-26 13:10:00,72.45,72.45,72.43,72.43,6600.0,57.352,57.352,57.3361,57.3361,6600.0
2012-03-26 13:15:00,72.42,72.46,72.42,72.44,3500.0,57.3282,57.3599,57.3282,57.344,3500.0
2012-03-26 13:20:00,72.45,72.45,72.44,72.45,1600.0,57.352,57.352,57.344,57.352,1600.0
2012-03-26 13:25:00,72.45,72.49,72.45,72.49,14400.0,57.352,57.3836,57.352,57.3836,14400.0
2012-03-26 13:30:00,72.49,72.5,72.48,72.5,10100.0,57.3836,57.3915,57.3757,57.3915,10100.0
2012-03-26 13:35:00,72.51,72.55,72.51,72.52,6800.0,57.3994,57.4311,57.3994,57.4074,6800.0
2012-03-26 13:40:00,72.53,72.53,72.52,72.52,4600.0,57.4153,57.4153,57.4074,57.4074,4600.0
2012-03-26 13:45:00,72.52,72.54,72.52,72.53,4100.0,57.4074,57.4232,57.4074,57.4153,4100.0
2012-03-26 13:50:00,72.53,72.53,72.52,72.52,5000.0,57.4153,57.4153,57.4074,57.4074,5000.0
2012-03-26 13:55:00,72.52,72.54,72.52,72.52,12000.0,57.4074,57.4232,57.4074,57.4074,12000.0
2012-03-26 14:00:00,72.53,72.54,72.52,72.54,8700.0,57.4153,57.4232,57.4074,57.4232,8700.0
2012-03-26 14:05:00,72.55,72.56,72.53,72.56,6300.0,57.4311,57.439,57.4153,57.439,6300.0
2012-03-26 14:10:00,72.57,72.58,72.55,72.57,5200.0,57.4469,57.4549,57.4311,57.4469,5200.0
2012-03-26 14:15:00,72.58,72.58,72.57,72.58,7100.0,57.4549,57.4549,57.4469,57.4549,7100.0
2012-03-26 14:20:00,72.58,72.64,72.57,72.63,14200.0,57.4549,57.5024,57.4469,57.4944,14200.0
2012-03-26 14:25:00,72.63,72.63,72.6,72.61,11700.0,57.4944,57.4944,57.4707,57.4786,11700.0
2012-03-26 14:30:00,72.62,72.63,72.59,72.6,15100.0,57.4865,57.4944,57.4628,57.4707,15100.0
2012-03-26 14:35:00,72.6,72.6,72.58,72.59,6700.0,57.4707,57.4707,57.4549,57.4628,6700.0
2012-03-26 14:40:00,72.59,72.65,72.59,72.63,22300.0,57.4628,57.5103,57.4628,57.4944,22300.0
2012-03-26 14:45:00,72.63,72.64,72.61,72.63,14000.0,57.4944,57.5024,57.4786,57.4944,14000.0
2012-03-26 14:50:00,72.64,72.65,72.62,72.63,22000.0,57.5024,57.5103,57.4865,57.4944,22000.0
2012-03-26 14:55:00,72.64,72.69,72.63,72.66,29600.0,57.5024,57.5419,57.4944,57.5182,29600.0
2012-03-26 15:00:00,72.66,72.73,72.64,72.73,49500.0,57.5182,57.5736,57.5024,57.5736,49500.0
2012-03-26 15:05:00,72.73,72.75,72.69,72.71,15000.0,57.5736,57.5894,57.5419,57.5578,15000.0
2012-03-26 15:10:00,72.7,72.73,72.7,72.72,14800.0,57.5499,57.5736,57.5499,57.5657,14800.0
2012-03-26 15:15:00,72.72,72.75,72.72,72.74,24600.0,57.5657,57.5894,57.5657,57.5815,24600.0
2012-03-26 15:20:00,72.74,72.74,72.69,72.7,27600.0,57.5815,57.5815,57.5419,57.5499,27600.0
2012-03-26 15:25:00,72.7,72.71,72.69,72.71,22500.0,57.5499,57.5578,57.5419,57.5578,22500.0
2012-03-26 15:30:00,72.7,72.73,72.67,72.67,14800.0,57.5499,57.5736,57.5261,57.5261,14800.0
2012-03-26 15:35:00,72.67,72.7,72.64,72.66,52600.0,57.5261,57.5499,57.5024,57.5182,52600.0
2012-03-26 15:40:00,72.65,72.68,72.65,72.68,29600.0,57.5103,57.534,57.5103,57.534,29600.0
2012-03-26 15:45:00,72.68,72.75,72.68,72.74,30400.0,57.534,57.5894,57.534,57.5815,30400.0
2012-03-26 15:50:00,72.75,72.75,72.7,72.7,67600.0,57.5894,57.5894,57.5499,57.5499,67600.0
2012-03-26 15:55:00,72.7,72.77,72.69,72.77,98900.0,57.5499,57.6053,57.5419,57.6053,98900.0
2012-03-27 09:30:00,72.85,72.9,72.84,72.89,37200.0,57.6686,57.7082,57.6607,57.7003,37200.0
2012-03-27 09:35:00,72.87,72.87,72.83,72.85,29600.0,57.6844,57.6844,57.6528,57.6686,29600.0
2012-03-27 09:40:00,72.86,72.89,72.84,72.89,10600.0,57.6765,57.7003,57.6607,57.7003,10600.0
2012-03-27 09:45:00,72.87,72.93,72.87,72.93,23000.0,57.6844,57.7319,57.6844,57.7319,23000.0
2012-03-27 09:50:00,72.91,72.94,72.89,72.89,15700.0,57.7161,57.7398,57.7003,57.7003,15700.0
2012-03-27 09:55:00,72.91,72.93,72.9,72.92,11000.0,57.7161,57.7319,57.7082,57.724,11000.0
2012-03-27 10:00:00,72.93,72.93,72.79,72.81,30000.0,57.7319,57.7319,57.6211,57.6369,30000.0
2012-03-27 10:05:00,72.81,72.84,72.78,72.82,19400.0,57.6369,57.6607,57.6132,57.6448,19400.0
2012-03-27 10:10:00,72.81,72.87,72.81,72.84,6900.0,57.6369,57.6844,57.6369,57.6607,6900.0
2012-03-27 10:15:00,72.86,72.91,72.86,72.91,10500.0,57.6765,57.7161,57.6765,57.7161,10500.0
2012-03-27 10:20:00,72.9,72.9,72.83,72.83,6400.0,57.7082,57.7082,57.6528,57.6528,6400.0
2012-03-27 10:25:00,72.84,72.84,72.78,72.82,15300.0,57.6607,57.6607,57.6132,57.6448,15300.0
2012-03-27 10:30:00,72.83,72.87,72.8,72.8,10100.0,57.6528,57.6844,57.629,57.629,10100.0
2012-03-27 10:35:00,72.81,72.87,72.8,72.85,11300.0,57.6369,57.6844,57.629,57.6686,11300.0
2012-03-27 10:40:00,72.85,72.85,72.8,72.82,8500.0,57.6686,57.6686,57.629,57.6448,8500.0
2012-03-27 10:45:00,72.83,72.84,72.81,72.81,6900.0,57.6528,57.6607,57.6369,57.6369,6900.0
2012-03-27 10:50:00,72.81,72.81,72.74,72.75,14600.0,57.6369,57.6369,57.5815,57.5894,14600.0
2012-03-27 10:55:00,72.75,72.75,72.72,72.74,10600.0,57.5894,57.5894,57.5657,57.5815,10600.0
2012-03-27 11:00:00,72.74,72.79,72.74,72.77,10400.0,57.5815,57.6211,57.5815,57.6053,10400.0
2012-03-27 11:05:00,72.77,72.78,72.73,72.77,6400.0,57.6053,57.6132,57.5736,57.6053,6400.0
2012-03-27 11:10:00,72.77,72.82,72.76,72.79,66400.0,57.6053,57.6448,57.5973,57.6211,66400.0
2012-03-27 11:15:00,72.79,72.8,72.76,72.78,18200.0,57.6211,57.629,57.5973,57.6132,18200.0
2012-03-27 11:20:00,72.79,72.82,72.78,72.78,5800.0,57.6211,57.6448,57.6132,57.6132,5800.0
2012-03-27 11:25:00,72.79,72.81,72.76,72.77,9300.0,57.6211,57.6369,57.5973,57.6053,9300.0
2012-03-27 11:30:00,72.77,72.79,72.76,72.78,7000.0,57.6053,57.6211,57.5973,57.6132,7000.0
2012-03-27 11:35:00,72.78,72.78,72.74,72.74,7900.0,57.6132,57.6132,57.5815,57.5815,7900.0
2012-03-27 11:40:00,72.75,72.75,72.73,72.75,9000.0,57.5894,57.5894,57.5736,57.5894,9000.0
2012-03-27 11:45:00,72.75,72.76,72.73,72.76,6600.0,57.5894,57.5973,57.5736,57.5973,6600.0
2012-03-27 11:50:00,72.76,72.8,72.75,72.8,8300.0,57.5973,57.629,57.5894,57.629,8300.0
2012-03-27 11:55:00,72.79,72.81,72.79,72.8,4600.0,57.6211,57.6369,57.6211,57.629,4600.0
2012-03-27 12:00:00,72.82,72.87,72.81,72.85,11700.0,57.6448,57.6844,57.6369,57.6686,11700.0
2012-03-27 12:05:00,72.84,72.84,72.83,72.84,11700.0,57.6607,57.6607,57.6528,57.6607,11700.0
2012-03-27 12:10:00,72.84,72.84,72.83,72.84,4800.0,57.6607,57.6607,57.6528,57.6607,4800.0
2012-03-27 12:15:00,72.85,72.85,72.84,72.84,12800.0,57.6686,57.6686,57.6607,57.6607,12800.0
2012-03-27 12:20:00,72.85,72.85,72.83,72.83,10300.0,57.6686,57.6686,57.6528,57.6528,10300.0
2012-03-27 12:25:00,72.84,72.84,72.79,72.8,9500.0,57.6607,57.6607,57.6211,57.629,9500.0
2012-03-27 12:30:00,72.8,72.81,72.78,72.78,21100.0,57.629,57.6369,57.6132,57.6132,21100.0
2012-03-27 12:35:00,72.79,72.82,72.79,72.81,5500.0,57.6211,57.6448,57.6211,57.6369,5500.0
2012-03-27 12:40:00,72.81,72.82,72.8,72.81,9400.0,57.6369,57.6448,57.629,57.6369,9400.0
2012-03-27 12:45:00,72.8,72.81,72.8,72.8,2800.0,57.629,57.6369,57.629,57.629,2800.0
2012-03-27 12:50:00,72.79,72.8,72.76,72.78,21000.0,57.6211,57.629,57.5973,57.6132,21000.0
2012-03-27 12:55:00,72.78,72.82,72.78,72.82,20700.0,57.6132,57.6448,57.6132,57.6448,20700.0
2012-03-27 13:00:00,72.82,72.83,72.81,72.83,32300.0,57.6448,57.6528,57.6369,57.6528,32300.0
2012-03-27 13:05:00,72.83,72.83,72.8,72.82,9400.0,57.6528,57.6528,57.629,57.6448,9400.0
2012-03-27 13:10:00,72.82,72.82,72.8,72.81,8700.0,57.6448,57.6448,57.629,57.6369,8700.0
2012-03-27 13:15:00,72.81,72.82,72.76,72.76,15200.0,57.6369,57.6448,57.5973,57.5973,15200.0
2012-03-27 13:20:00,72.77,72.77,72.71,72.74,10800.0,57.6053,57.6053,57.5578,57.5815,10800.0
2012-03-27 13:25:00,72.73,72.75,72.73,72.75,8400.0,57.5736,57.5894,57.5736,57.5894,8400.0
2012-03-27 13:30:00,72.75,72.76,72.73,72.75,5900.0,57.5894,57.5973,57.5736,57.5894,5900.0
2012-03-27 13:35:00,72.74,72.76,72.73,72.75,6700.0,57.5815,57.5973,57.5736,57.5894,6700.0
2012-03-27 13:40:00,72.75,72.76,72.74,72.75,8000.0,57.5894,57.5973,57.5815,57.5894,8000.0
2012-03-27 13:45:00,72.75,72.79,72.75,72.78,5600.0,57.5894,57.6211,57.5894,57.6132,5600.0
2012-03-27 13:50:00,72.79,72.8,72.78,72.79,4100.0,57.6211,57.629,57.6132,57.6211,4100.0
2012-03-27 13:55:00,72.78,72.81,72.78,72.81,14300.0,57.6132,57.6369,57.6132,57.6369,14300.0
2012-03-27 14:00:00,72.8,72.8,72.78,72.8,4600.0,57.629,57.629,57.6132,57.629,4600.0
2012-03-27 14:05:00,72.8,72.81,72.78,72.81,28200.0,57.629,57.6369,57.6132,57.6369,28200.0
2012-03-27 14:10:00,72.8,72.85,72.8,72.83,32800.0,57.629,57.6686,57.629,57.6528,32800.0
2012-03-27 14:15:00,72.82,72.85,72.82,72.85,6600.0,57.6448,57.6686,57.6448,57.6686,6600.0
2012-03-27 14:20:00,72.84,72.84,72.81,72.83,4900.0,57.6607,57.6607,57.6369,57.6528,4900.0
2012-03-27 14:25:00,72.83,72.83,72.82,72.83,1600.0,57.6528,57.6528,57.6448,57.6528,1600.0
2012-03-27 14:30:00,72.84,72.85,72.82,72.82,4700.0,57.6607,57.6686,57.6448,57.6448,4700.0
2012-03-27 14:35:00,72.83,72.84,72.79,72.79,38100.0,57.6528,57.6607,57.6211,57.6211,38100.0
2012-03-27 14:40:00,72.8,72.84,72.8,72.83,6500.0,57.629,57.6607,57.629,57.6528,6500.0
2012-03-27 14:45:00,72.83,72.84,72.81,72.84,7400.0,57.6528,57.6607,57.6369,57.6607,7400.0
2012-03-27 14:50:00,72.83,72.84,72.8,72.81,18400.0,57.6528,57.6607,57.629,57.6369,18400.0
2012-03-27 14:55:00,72.82,72.83,72.79,72.82,12800.0,57.6448,57.6528,57.6211,57.6448,12800.0
2012-03-27 15:00:00,72.81,72.82,72.79,72.82,8800.0,57.6369,57.6448,57.6211,57.6448,8800.0
2012-03-27 15:05:00,72.81,72.85,72.81,72.85,11800.0,57.6369,57.6686,57.6369,57.6686,11800.0
2012-03-27 15:10:00,72.84,72.84,72.81,72.81,9100.0,57.6607,57.6607,57.6369,57.6369,9100.0
2012-03-27 15:15:00,72.81,72.81,72.75,72.77,14900.0,57.6369,57.6369,57.5894,57.6053,14900.0
2012-03-27 15:20:00,72.76,72.76,72.68,72.73,832400.0,57.5973,57.5973,57.534,57.5736,832400.0
2012-03-27 15:25:00,72.73,72.74,72.7,72.71,266500.0,57.5736,57.5815,57.5499,57.5578,266500.0
2012-03-27 15:30:00,72.7,72.75,72.7,72.72,135900.0,57.5499,57.5894,57.5499,57.5657,135900.0
2012-03-27 15:35:00,72.73,72.73,72.68,72.71,81100.0,57.5736,57.5736,57.534,57.5578,81100.0
2012-03-27 15:40:00,72.72,72.72,72.68,72.71,10200.0,57.5657,57.5657,57.534,57.5578,10200.0
2012-03-27 15:45:00,72.69,72.69,72.58,72.61,37000.0,57.5419,57.5419,57.4549,57.4786,37000.0
2012-03-27 15:50:00,72.61,72.63,72.58,72.6,27800.0,57.4786,57.4944,57.4549,57.4707,27800.0
2012-03-27 15:55:00,72.59,72.6,72.54,72.58,38600.0,57.4628,57.4707,57.4232,57.4549,38600.0
2012-03-28 09:30:00,72.5,72.58,72.5,72.56,28800.0,57.3915,57.4549,57.3915,57.439,28800.0
2012-03-28 09:35:00,72.56,72.65,72.53,72.65,11800.0,57.439,57.5103,57.4153,57.5103,11800.0
2012-03-28 09:40:00,72.65,72.66,72.45,72.45,21600.0,57.5103,57.5182,57.352,57.352,21600.0
2012-03-28 09:45:00,72.45,72.47,72.41,72.41,15100.0,57.352,57.3678,57.3203,57.3203,15100.0
2012-03-28 09:50:00,72.41,72.51,72.39,72.51,16200.0,57.3203,57.3994,57.3045,57.3994,16200.0
2012-03-28 09:55:00,72.51,72.53,72.45,72.49,28500.0,57.3994,57.4153,57.352,57.3836,28500.0
2012-03-28 10:00:00,72.5,72.59,72.49,72.57,22400.0,57.3915,57.4628,57.3836,57.4469,22400.0
2012-03-28 10:05:00,72.57,72.57,72.53,72.54,14100.0,57.4469,57.4469,57.4153,57.4232,14100.0
2012-03-28 10:10:00,72.53,72.58,72.49,72.58,11300.0,57.4153,57.4549,57.3836,57.4549,11300.0
2012-03-28 10:15:00,72.58,72.58,72.43,72.48,14600.0,57.4549,57.4549,57.3361,57.3757,14600.0
2012-03-28 10:20:00,72.48,72.54,72.47,72.51,7600.0,57.3757,57.4232,57.3678,57.3994,7600.0
2012-03-28 10:25:00,72.51,72.53,72.4,72.46,77800.0,57.3994,57.4153,57.3124,57.3599,77800.0
2012-03-28 10:30:00,72.45,72.45,72.28,72.31,63000.0,57.352,57.352,57.2174,57.2411,63000.0
2012-03-28 10:35:00,72.3,72.34,72.27,72.33,21900.0,57.2332,57.2649,57.2095,57.257,21900.0
2012-03-28 10:40:00,72.33,72.33,72.26,72.28,37300.0,57.257,57.257,57.2015,57.2174,37300.0
2012-03-28 10:45:00,72.28,72.29,72.24,72.26,19500.0,57.2174,57.2253,57.1857,57.2015,19500.0
2012-03-28 10:50:00,72.26,72.26,72.17,72.23,83400.0,57.2015,57.2015,57.1303,57.1778,83400.0
2012-03-28 10:55:00,72.22,72.27,72.19,72.27,9700.0,57.1699,57.2095,57.1461,57.2095,9700.0
2012-03-28 11:00:00,72.27,72.29,72.19,72.21,24400.0,57.2095,57.2253,57.1461,57.162,24400.0
2012-03-28 11:05:00,72.21,72.24,72.18,72.22,54700.0,57.162,57.1857,57.1382,57.1699,54700.0
2012-03-28 11:10:00,72.22,72.28,72.2,72.26,14300.0,57.1699,57.2174,57.154,57.2015,14300.0
2012-03-28 11:15:00,72.27,72.28,72.26,72.27,9300.0,57.2095,57.2174,57.2015,57.2095,9300.0
2012-03-28 11:20:00,72.27,72.27,72.23,72.23,7200.0,57.2095,57.2095,57.1778,57.1778,7200.0
2012-03-28 11:25:00,72.23,72.23,72.2,72.2,35400.0,57.1778,57.1778,57.154,57.154,35400.0
2012-03-28 11:30:00,72.21,72.21,72.16,72.16,13600.0,57.162,57.162,57.1224,57.1224,13600.0
2012-03-28 11:35:00,72.16,72.16,72.1,72.13,17500.0,57.1224,57.1224,57.0749,57.0986,17500.0
2012-03-28 11:40:00,72.13,72.15,72.09,72.11,18300.0,57.0986,57.1145,57.067,57.0828,18300.0
2012-03-28 11:45:00,72.09,72.09,71.99,72.0,26500.0,57.067,57.067,56.9878,56.9957,26500.0
2012-03-28 11:50:00,71.98,71.98,71.86,71.9,34400.0,56.9799,56.9799,56.8849,56.9166,34400.0
2012-03-28 11:55:00,71.87,71.92,71.77,71.92,26500.0,56.8928,56.9324,56.8137,56.9324,26500.0
2012-03-28 12:00:00,71.91,71.92,71.87,71.89,13000.0,56.9245,56.9324,56.8928,56.9087,13000.0
2012-03-28 12:05:00,71.9,71.96,71.9,71.92,19600.0,56.9166,56.9641,56.9166,56.9324,19600.0
2012-03-28 12:10:00,71.92,71.92,71.87,71.89,8700.0,56.9324,56.9324,56.8928,56.9087,8700.0
2012-03-28 12:15:00,71.89,72.02,71.89,71.97,51300.0,56.9087,57.0116,56.9087,56.972,51300.0
2012-03-28 12:20:00,71.98,71.98,71.94,71.95,11300.0,56.9799,56.9799,56.9482,56.9561,11300.0
2012-03-28 12:25:00,71.94,71.99,71.94,71.97,57000.0,56.9482,56.9878,56.9482,56.972,57000.0
2012-03-28 12:30:00,71.98,72.02,71.92,71.94,32800.0,56.9799,57.0116,56.9324,56.9482,32800.0
2012-03-28 12:35:00,71.94,71.94,71.89,71.9,44700.0,56.9482,56.9482,56.9087,56.9166,44700.0
2012-03-28 12:40:00,71.91,71.95,71.9,71.91,19100.0,56.9245,56.9561,56.9166,56.9245,19100.0
2012-03-28 12:45:00,71.91,71.95,71.91,71.94,17500.0,56.9245,56.9561,56.9245,56.9482,17500.0
2012-03-28 12:50:00,71.94,71.94,71.9,71.9,12200.0,56.9482,56.9482,56.9166,56.9166,12200.0
2012-03-28 12:55:00,71.89,71.93,71.89,71.93,8500.0,56.9087,56.9403,56.9087,56.9403,8500.0
2012-03-28 13:00:00,71.93,71.98,71.93,71.97,29000.0,56.9403,56.9799,56.9403,56.972,29000.0
2012-03-28 13:05:00,71.96,71.96,71.93,71.94,14000.0,56.9641,56.9641,56.9403,56.9482,14000.0
2012-03-28 13:10:00,71.94,71.95,71.88,71.9,7200.0,56.9482,56.9561,56.9007,56.9166,7200.0
2012-03-28 13:15:00,71.9,71.93,71.89,71.92,5500.0,56.9166,56.9403,56.9087,56.9324,5500.0
2012-03-28 13:20:00,71.91,71.91,71.82,71.86,23800.0,56.9245,56.9245,56.8532,56.8849,23800.0
2012-03-28 13:25:00,71.86,71.9,71.86,71.9,7600.0,56.8849,56.9166,56.8849,56.9166,7600.0
2012-03-28 13:30:00,71.89,71.9,71.84,71.86,14700.0,56.9087,56.9166,56.8691,56.8849,14700.0
2012-03-28 13:35:00,71.86,71.92,71.83,71.92,23000.0,56.8849,56.9324,56.8612,56.9324,23000.0
2012-03-28 13:40:00,71.91,71.95,71.91,71.92,12000.0,56.9245,56.9561,56.9245,56.9324,12000.0
2012-03-28 13:45:00,71.92,71.92,71.86,71.87,110000.0,56.9324,56.9324,56.8849,56.8928,110000.0
2012-03-28 13:50:00,71.87,71.88,71.84,71.88,246800.0,56.8928,56.9007,56.8691,56.9007,246800.0
2012-03-28 13:55:00,71.87,71.92,71.87,71.89,15200.0,56.8928,56.9324,56.8928,56.9087,15200.0
2012-03-28 14:00:00,71.89,71.91,71.81,71.83,22200.0,56.9087,56.9245,56.8453,56.8612,22200.0
2012-03-28 14:05:00,71.83,71.83,71.75,71.78,31400.0,56.8612,56.8612,56.7978,56.8216,31400.0
2012-03-28 14:10:00,71.78,71.8,71.73,71.8,17400.0,56.8216,56.8374,56.782,56.8374,17400.0
2012-03-28 14:15:00,71.8,71.83,71.8,71.81,187100.0,56.8374,56.8612,56.8374,56.8453,187100.0
2012-03-28 14:20:00,71.81,71.81,71.79,71.81,30000.0,56.8453,56.8453,56.8295,56.8453,30000.0
2012-03-28 14:25:00,71.81,71.82,71.78,71.82,17700.0,56.8453,56.8532,56.8216,56.8532,17700.0
2012-03-28 14:30:00,71.82,71.86,71.82,71.86,32400.0,56.8532,56.8849,56.8532,56.8849,32400.0
2012-03-28 14:35:00,71.87,71.94,71.87,71.91,16900.0,56.8928,56.9482,56.8928,56.9245,16900.0
2012-03-28 14:40:00,71.9,71.95,71.89,71.94,25700.0,56.9166,56.9561,56.9087,56.9482,25700.0
2012-03-28 14:45:00,71.94,71.99,71.94,71.96,18400.0,56.9482,56.9878,56.9482,56.9641,18400.0
2012-03-28 14:50:00,71.97,71.99,71.95,71.97,9000.0,56.972,56.9878,56.9561,56.972,9000.0
2012-03-28 14:55:00,71.96,72.02,71.95,72.01,12900.0,56.9641,57.0116,56.9561,57.0036,12900.0
2012-03-28 15:00:00,72.03,72.08,72.03,72.05,23500.0,57.0195,57.0591,57.0195,57.0353,23500.0
2012-03-28 15:05:00,72.04,72.05,72.02,72.03,23600.0,57.0274,57.0353,57.0116,57.0195,23600.0
2012-03-28 15:10:00,72.03,72.05,71.99,72.0,35700.0,57.0195,57.0353,56.9878,56.9957,35700.0
2012-03-28 15:15:00,72.01,72.04,71.99,72.01,23900.0,57.0036,57.0274,56.9878,57.0036,23900.0
2012-03-28 15:20:00,72.01,72.05,71.97,72.05,44200.0,57.0036,57.0353,56.972,57.0353,44200.0
2012-03-28 15:25:00,72.05,72.05,72.0,72.03,13300.0,57.0353,57.0353,56.9957,57.0195,13300.0
2012-03-28 15:30:00,72.03,72.08,72.01,72.08,29800.0,57.0195,57.0591,57.0036,57.0591,29800.0
2012-03-28 15:35:00,72.08,72.08,71.97,72.06,28000.0,57.0591,57.0591,56.972,57.0432,28000.0
2012-03-28 15:40:00,72.06,72.15,72.05,72.15,21100.0,57.0432,57.1145,57.0353,57.1145,21100.0
2012-03-28 15:45:00,72.16,72.18,72.12,72.13,19400.0,57.1224,57.1382,57.0907,57.0986,19400.0
2012-03-28 15:50:00,72.14,72.15,72.1,72.11,23300.0,57.1066,57.1145,57.0749,57.0828,23300.0
2012-03-28 15:55:00,72.12,72.2,72.12,72.19,52400.0,57.0907,57.154,57.0907,57.1461,52400.0
2012-03-29 09:30:00,71.8,71.81,71.74,71.78,36100.0,56.8374,56.8453,56.7899,56.8216,36100.0
2012-03-29 09:35:00,71.79,71.83,71.76,71.76,20000.0,56.8295,56.8612,56.8057,56.8057,20000.0
2012-03-29 09:40:00,71.76,71.76,71.7,71.7,16400.0,56.8057,56.8057,56.7582,56.7582,16400.0
2012-03-29 09:45:00,71.71,71.88,71.71,71.85,25200.0,56.7662,56.9007,56.7662,56.877,25200.0
2012-03-29 09:50:00,71.84,71.84,71.75,71.75,52900.0,56.8691,56.8691,56.7978,56.7978,52900.0
2012-03-29 09:55:00,71.79,71.79,71.59,71.69,34900.0,56.8295,56.8295,56.6712,56.7503,34900.0
2012-03-29 10:00:00,71.67,71.8,71.66,71.8,27000.0,56.7345,56.8374,56.7266,56.8374,27000.0
2012-03-29 10:05:00,71.8,71.8,71.73,71.73,12000.0,56.8374,56.8374,56.782,56.782,12000.0
2012-03-29 10:10:00,71.73,71.73,71.67,71.67,15600.0,56.782,56.782,56.7345,56.7345,15600.0
2012-03-29 10:15:00,71.66,71.69,71.56,71.6,31900.0,56.7266,56.7503,56.6474,56.6791,31900.0
2012-03-29 10:20:00,71.6,71.66,71.6,71.64,3000.0,56.6791,56.7266,56.6791,56.7107,3000.0
2012-03-29 10:25:00,71.64,71.65,71.53,71.54,19000.0,56.7107,56.7187,56.6237,56.6316,19000.0
2012-03-29 10:30:00,71.55,71.59,71.5,71.52,32100.0,56.6395,56.6712,56.5999,56.6158,32100.0
2012-03-29 10:35:00,71.52,71.53,71.46,71.52,13600.0,56.6158,56.6237,56.5683,56.6158,13600.0
2012-03-29 10:40:00,71.51,71.6,71.51,71.6,10600.0,56.6078,56.6791,56.6078,56.6791,10600.0
2012-03-29 10:45:00,71.6,71.6,71.56,71.56,39900.0,56.6791,56.6791,56.6474,56.6474,39900.0
2012-03-29 10:50:00,71.57,71.58,71.52,71.55,9100.0,56.6553,56.6633,56.6158,56.6395,9100.0
2012-03-29 10:55:00,71.54,71.65,71.54,71.63,10200.0,56.6316,56.7187,56.6316,56.7028,10200.0
2012-03-29 11:00:00,71.62,71.68,71.59,71.68,57600.0,56.6949,56.7424,56.6712,56.7424,57600.0
2012-03-29 11:05:00,71.67,71.68,71.64,71.68,12500.0,56.7345,56.7424,56.7107,56.7424,12500.0
2012-03-29 11:10:00,71.68,71.68,71.63,71.65,17400.0,56.7424,56.7424,56.7028,56.7187,17400.0
2012-03-29 11:15:00,71.66,71.68,71.58,71.61,24700.0,56.7266,56.7424,56.6633,56.687,24700.0
2012-03-29 11:20:00,71.63,71.64,71.6,71.61,23700.0,56.7028,56.7107,56.6791,56.687,23700.0
2012-03-29 11:25:00,71.61,71.64,71.52,71.52,10600.0,56.687,56.7107,56.6158,56.6158,10600.0
2012-03-29 11:30:00,71.51,71.57,71.48,71.53,22000.0,56.6078,56.6553,56.5841,56.6237,22000.0
2012-03-29 11:35:00,71.54,71.55,71.49,71.51,13900.0,56.6316,56.6395,56.592,56.6078,13900.0
2012-03-29 11:40:00,71.52,71.59,71.52,71.56,6500.0,56.6158,56.6712,56.6158,56.6474,6500.0
2012-03-29 11:45:00,71.54,71.58,71.54,71.57,7800.0,56.6316,56.6633,56.6316,56.6553,7800.0
2012-03-29 11:50:00,71.56,71.56,71.47,71.48,10700.0,56.6474,56.6474,56.5762,56.5841,10700.0
2012-03-29 11:55:00,71.51,71.52,71.44,71.51,17600.0,56.6078,56.6158,56.5524,56.6078,17600.0
2012-03-29 12:00:00,71.51,71.54,71.5,71.54,15000.0,56.6078,56.6316,56.5999,56.6316,15000.0
2012-03-29 12:05:00,71.53,71.58,71.53,71.56,10600.0,56.6237,56.6633,56.6237,56.6474,10600.0
2012-03-29 12:10:00,71.57,71.57,71.52,71.54,8600.0,56.6553,56.6553,56.6158,56.6316,8600.0
2012-03-29 12:15:00,71.54,71.55,71.52,71.55,10700.0,56.6316,56.6395,56.6158,56.6395,10700.0
2012-03-29 12:20:00,71.55,71.55,71.51,71.51,20000.0,56.6395,56.6395,56.6078,56.6078,20000.0
2012-03-29 12:25:00,71.51,71.57,71.51,71.53,9300.0,56.6078,56.6553,56.6078,56.6237,9300.0
2012-03-29 12:30:00,71.52,71.55,71.48,71.51,24500.0,56.6158,56.6395,56.5841,56.6078,24500.0
2012-03-29 12:35:00,71.5,71.57,71.47,71.57,36800.0,56.5999,56.6553,56.5762,56.6553,36800.0
2012-03-29 12:40:00,71.57,71.59,71.56,71.57,16900.0,56.6553,56.6712,56.6474,56.6553,16900.0
2012-03-29 12:45:00,71.58,71.58,71.54,71.57,6300.0,56.6633,56.6633,56.6316,56.6553,6300.0
2012-03-29 12:50:00,71.57,71.66,71.57,71.66,9600.0,56.6553,56.7266,56.6553,56.7266,9600.0
2012-03-29 12:55:00,71.67,71.71,71.67,71.7,15700.0,56.7345,56.7662,56.7345,56.7582,15700.0
2012-03-29 13:00:00,71.69,71.69,71.65,71.66,12700.0,56.7503,56.7503,56.7187,56.7266,12700.0
2012-03-29 13:05:00,71.66,71.66,71.63,71.64,8300.0,56.7266,56.7266,56.7028,56.7107,8300.0
2012-03-29 13:10:00,71.64,71.66,71.58,71.62,9500.0,56.7107,56.7266,56.6633,56.6949,9500.0
2012-03-29 13:15:00,71.62,71.63,71.59,71.61,10800.0,56.6949,56.7028,56.6712,56.687,10800.0
2012-03-29 13:20:00,71.61,71.64,71.61,71.63,6300.0,56.687,56.7107,56.687,56.7028,6300.0
2012-03-29 13:25:00,71.62,71.65,71.6,71.65,6900.0,56.6949,56.7187,56.6791,56.7187,6900.0
2012-03-29 13:30:00,71.65,71.66,71.62,71.63,14300.0,56.7187,56.7266,56.6949,56.7028,14300.0
2012-03-29 13:35:00,71.64,71.69,71.63,71.68,8500.0,56.7107,56.7503,56.7028,56.7424,8500.0
2012-03-29 13:40:00,71.69,71.69,71.63,71.63,7700.0,56.7503,56.7503,56.7028,56.7028,7700.0
2012-03-29 13:45:00,71.63,71.65,71.6,71.61,5600.0,56.7028,56.7187,56.6791,56.687,5600.0
2012-03-29 13:50:00,71.61,71.65,71.57,71.63,15900.0,56.687,56.7187,56.6553,56.7028,15900.0
2012-03-29 13:55:00,71.63,71.67,71.63,71.64,6200.0,56.7028,56.7345,56.7028,56.7107,6200.0
2012-03-29 14:00:00,71.63,71.74,71.63,71.71,23000.0,56.7028,56.7899,56.7028,56.7662,23000.0
2012-03-29 14:05:00,71.71,71.72,71.67,71.69,12800.0,56.7662,56.7741,56.7345,56.7503,12800.0
2012-03-29 14:10:00,71.69,71.74,71.69,71.72,203100.0,56.7503,56.7899,56.7503,56.7741,203100.0
2012-03-29 14:15:00,71.72,71.8,71.71,71.79,7000.0,56.7741,56.8374,56.7662,56.8295,7000.0
2012-03-29 14:20:00,71.81,71.83,71.77,71.78,10300.0,56.8453,56.8612,56.8137,56.8216,10300.0
2012-03-29 14:25:00,71.81,71.84,71.79,71.84,4000.0,56.8453,56.8691,56.8295,56.8691,4000.0
2012-03-29 14:30:00,71.84,71.84,71.77,71.8,11500.0,56.8691,56.8691,56.8137,56.8374,11500.0
2012-03-29 14:35:00,71.8,71.83,71.79,71.81,9400.0,56.8374,56.8612,56.8295,56.8453,9400.0
2012-03-29 14:40:00,71.8,71.84,71.8,71.84,9900.0,56.8374,56.8691,56.8374,56.8691,9900.0
2012-03-29 14:45:00,71.84,71.86,71.83,71.85,10800.0,56.8691,56.8849,56.8612,56.877,10800.0
2012-03-29 14:50:00,71.85,71.87,71.84,71.86,5600.0,56.877,56.8928,56.8691,56.8849,5600.0
2012-03-29 14:55:00,71.87,71.89,71.83,71.83,14200.0,56.8928,56.9087,56.8612,56.8612,14200.0
2012-03-29 15:00:00,71.82,71.83,71.79,71.8,19100.0,56.8532,56.8612,56.8295,56.8374,19100.0
2012-03-29 15:05:00,71.8,71.86,71.79,71.86,9300.0,56.8374,56.8849,56.8295,56.8849,9300.0
2012-03-29 15:10:00,71.86,72.02,71.86,71.98,42600.0,56.8849,57.0116,56.8849,56.9799,42600.0
2012-03-29 15:15:00,71.99,72.03,71.98,72.02,8600.0,56.9878,57.0195,56.9799,57.0116,8600.0
2012-03-29 15:20:00,72.04,72.04,71.98,71.98,17500.0,57.0274,57.0274,56.9799,56.9799,17500.0
2012-03-29 15:25:00,72.0,72.0,71.95,71.97,20100.0,56.9957,56.9957,56.9561,56.972,20100.0
2012-03-29 15:30:00,71.98,72.03,71.97,72.02,4500.0,56.9799,57.0195,56.972,57.0116,4500.0
2012-03-29 15:35:00,72.03,72.08,72.02,72.03,17000.0,57.0195,57.0591,57.0116,57.0195,17000.0
2012-03-29 15:40:00,72.03,72.09,72.03,72.08,12600.0,57.0195,57.067,57.0195,57.0591,12600.0
2012-03-29 15:45:00,72.1,72.13,72.06,72.09,36300.0,57.0749,57.0986,57.0432,57.067,36300.0
2012-03-29 15:50:00,72.1,72.16,72.1,72.16,14200.0,57.0749,57.1224,57.0749,57.1224,14200.0
2012-03-29 15:55:00,72.16,72.17,72.06,72.06,49700.0,57.1224,57.1303,57.0432,57.0432,49700.0
2012-03-30 09:30:00,72.47,72.47,72.37,72.37,89900.0,57.3678,57.3678,57.2886,57.2886,89900.0
2012-03-30 09:35:00,72.36,72.4,72.32,72.4,29500.0,57.2807,57.3124,57.249,57.3124,29500.0
2012-03-30 09:40:00,72.41,72.42,72.3,72.32,84200.0,57.3203,57.3282,57.2332,57.249,84200.0
2012-03-30 09:45:00,72.32,72.33,72.27,72.29,66800.0,57.249,57.257,57.2095,57.2253,66800.0
2012-03-30 09:50:00,72.3,72.37,72.27,72.35,36900.0,57.2332,57.2886,57.2095,57.2728,36900.0
2012-03-30 09:55:00,72.36,72.4,72.24,72.24,25500.0,57.2807,57.3124,57.1857,57.1857,25500.0
2012-03-30 10:00:00,72.26,72.29,72.21,72.28,26800.0,57.2015,57.2253,57.162,57.2174,26800.0
2012-03-30 10:05:00,72.27,72.31,72.27,72.28,9600.0,57.2095,57.2411,57.2095,57.2174,9600.0
2012-03-30 10:10:00,72.28,72.28,72.22,72.24,4800.0,57.2174,57.2174,57.1699,57.1857,4800.0
2012-03-30 10:15:00,72.24,72.24,72.18,72.19,24000.0,57.1857,57.1857,57.1382,57.1461,24000.0
2012-03-30 10:20:00,72.18,72.18,72.11,72.14,15000.0,57.1382,57.1382,57.0828,57.1066,15000.0
2012-03-30 10:25:00,72.15,72.15,72.07,72.12,8900.0,57.1145,57.1145,57.0511,57.0907,8900.0
2012-03-30 10:30:00,72.14,72.16,72.06,72.08,17300.0,57.1066,57.1224,57.0432,57.0591,17300.0
2012-03-30 10:35:00,72.08,72.08,71.98,71.98,20200.0,57.0591,57.0591,56.9799,56.9799,20200.0
2012-03-30 10:40:00,71.96,72.03,71.96,72.01,7400.0,56.9641,57.0195,56.9641,57.0036,7400.0
2012-03-30 10:45:00,72.03,72.1,72.03,72.1,9600.0,57.0195,57.0749,57.0195,57.0749,9600.0
2012-03-30 10:50:00,72.09,72.1,72.06,72.09,12200.0,57.067,57.0749,57.0432,57.067,12200.0
2012-03-30 10:55:00,72.11,72.11,72.05,72.09,14800.0,57.0828,57.0828,57.0353,57.067,14800.0
2012-03-30 11:00:00,72.1,72.17,72.09,72.17,12700.0,57.0749,57.1303,57.067,57.1303,12700.0
2012-03-30 11:05:00,72.18,72.19,72.15,72.17,5400.0,57.1382,57.1461,57.1145,57.1303,5400.0
2012-03-30 11:10:00,72.16,72.28,72.16,72.27,8100.0,57.1224,57.2174,57.1224,57.2095,8100.0
2012-03-30 11:15:00,72.28,72.34,72.28,72.33,6600.0,57.2174,57.2649,57.2174,57.257,6600.0
2012-03-30 11:20:00,72.34,72.34,72.31,72.32,3200.0,57.2649,57.2649,57.2411,57.249,3200.0
2012-03-30 11:25:00,72.34,72.36,72.34,72.34,5700.0,57.2649,57.2807,57.2649,57.2649,5700.0
2012-03-30 11:30:00,72.35,72.35,72.3,72.31,14800.0,57.2728,57.2728,57.2332,57.2411,14800.0
2012-03-30 11:35:00,72.3,72.33,72.3,72.32,16900.0,57.2332,57.257,57.2332,57.249,16900.0
2012-03-30 11:40:00,72.29,72.32,72.29,72.31,6800.0,57.2253,57.249,57.2253,57.2411,6800.0
2012-03-30 11:45:00,72.31,72.33,72.31,72.31,5900.0,57.2411,57.257,57.2411,57.2411,5900.0
2012-03-30 11:50:00,72.32,72.38,72.32,72.34,5200.0,57.249,57.2965,57.249,57.2649,5200.0
2012-03-30 11:55:00,72.34,72.36,72.34,72.35,5500.0,57.2649,57.2807,57.2649,57.2728,5500.0
2012-03-30 12:00:00,72.34,72.35,72.33,72.33,5000.0,57.2649,57.2728,57.257,57.257,5000.0
2012-03-30 12:05:00,72.32,72.35,72.32,72.33,7500.0,57.249,57.2728,57.249,57.257,7500.0
2012-03-30 12:10:00,72.33,72.33,72.29,72.29,5000.0,57.257,57.257,57.2253,57.2253,5000.0
2012-03-30 12:15:00,72.29,72.32,72.28,72.3,7800.0,57.2253,57.249,57.2174,57.2332,7800.0
2012-03-30 12:20:00,72.3,72.33,72.3,72.32,7700.0,57.2332,57.257,57.2332,57.249,7700.0
2012-03-30 12:25:00,72.32,72.33,72.3,72.33,6500.0,57.249,57.257,57.2332,57.257,6500.0
2012-03-30 12:30:00,72.33,72.34,72.3,72.33,3500.0,57.257,57.2649,57.2332,57.257,3500.0
2012-03-30 12:35:00,72.32,72.37,72.32,72.37,31900.0,57.249,57.2886,57.249,57.2886,31900.0
2012-03-30 12:40:00,72.37,72.4,72.37,72.4,4200.0,57.2886,57.3124,57.2886,57.3124,4200.0
2012-03-30 12:45:00,72.4,72.41,72.4,72.4,2700.0,57.3124,57.3203,57.3124,57.3124,2700.0
2012-03-30 12:50:00,72.4,72.41,72.39,72.4,3900.0,57.3124,57.3203,57.3045,57.3124,3900.0
2012-03-30 12:55:00,72.41,72.42,72.34,72.34,6400.0,57.3203,57.3282,57.2649,57.2649,6400.0
2012-03-30 13:00:00,72.33,72.35,72.32,72.32,20700.0,57.257,57.2728,57.249,57.249,20700.0
2012-03-30 13:05:00,72.34,72.35,72.34,72.35,1700.0,57.2649,57.2728,57.2649,57.2728,1700.0
2012-03-30 13:10:00,72.35,72.35,72.33,72.35,5700.0,57.2728,57.2728,57.257,57.2728,5700.0
2012-03-30 13:15:00,72.38,72.41,72.37,72.39,4300.0,57.2965,57.3203,57.2886,57.3045,4300.0
2012-03-30 13:20:00,72.4,72.41,72.39,72.39,8200.0,57.3124,57.3203,57.3045,57.3045,8200.0
2012-03-30 13:25:00,72.4,72.41,72.38,72.38,7200.0,57.3124,57.3203,57.2965,57.2965,7200.0
2012-03-30 13:30:00,72.39,72.44,72.38,72.41,38000.0,57.3045,57.344,57.2965,57.3203,38000.0
2012-03-30 13:35:00,72.41,72.42,72.4,72.41,9100.0,57.3203,57.3282,57.3124,57.3203,9100.0
2012-03-30 13:40:00,72.42,72.42,72.39,72.4,13600.0,57.3282,57.3282,57.3045,57.3124,13600.0
2012-03-30 13:45:00,72.41,72.41,72.4,72.4,4000.0,57.3203,57.3203,57.3124,57.3124,4000.0
2012-03-30 13:50:00,72.39,72.4,72.39,72.4,3800.0,57.3045,57.3124,57.3045,57.3124,3800.0
2012-03-30 13:55:00,72.4,72.42,72.39,72.41,11200.0,57.3124,57.3282,57.3045,57.3203,11200.0
2012-03-30 14:00:00,72.41,72.45,72.4,72.44,23500.0,57.3203,57.352,57.3124,57.344,23500.0
2012-03-30 14:05:00,72.45,72.45,72.43,72.44,7500.0,57.352,57.352,57.3361,57.344,7500.0
2012-03-30 14:10:00,72.44,72.45,72.43,72.45,9500.0,57.344,57.352,57.3361,57.352,9500.0
2012-03-30 14:15:00,72.44,72.45,72.43,72.43,4500.0,57.344,57.352,57.3361,57.3361,4500.0
2012-03-30 14:20:00,72.43,72.44,72.42,72.44,6400.0,57.3361,57.344,57.3282,57.344,6400.0
2012-03-30 14:25:00,72.43,72.44,72.4,72.4,19700.0,57.3361,57.344,57.3124,57.3124,19700.0
2012-03-30 14:30:00,72.41,72.42,72.41,72.41,3700.0,57.3203,57.3282,57.3203,57.3203,3700.0
2012-03-30 14:35:00,72.42,72.43,72.4,72.43,28700.0,57.3282,57.3361,57.3124,57.3361,28700.0
2012-03-30 14:40:00,72.43,72.48,72.43,72.47,9700.0,57.3361,57.3757,57.3361,57.3678,9700.0
2012-03-30 14:45:00,72.46,72.48,72.46,72.47,14800.0,57.3599,57.3757,57.3599,57.3678,14800.0
2012-03-30 14:50:00,72.46,72.46,72.44,72.44,6100.0,57.3599,57.3599,57.344,57.344,6100.0
2012-03-30 14:55:00,72.44,72.44,72.36,72.38,16200.0,57.344,57.344,57.2807,57.2965,16200.0
2012-03-30 15:00:00,72.37,72.4,72.37,72.4,7000.0,57.2886,57.3124,57.2886,57.3124,7000.0
2012-03-30 15:05:00,72.39,72.4,72.33,72.38,15400.0,57.3045,57.3124,57.257,57.2965,15400.0
2012-03-30 15:10:00,72.38,72.38,72.35,72.37,14200.0,57.2965,57.2965,57.2728,57.2886,14200.0
2012-03-30 15:15:00,72.37,72.41,72.37,72.4,12400.0,57.2886,57.3203,57.2886,57.3124,12400.0
2012-03-30 15:20:00,72.41,72.41,72.38,72.39,5400.0,57.3203,57.3203,57.2965,57.3045,5400.0
2012-03-30 15:25:00,72.39,72.39,72.35,72.36,3600.0,57.3045,57.3045,57.2728,57.2807,3600.0
2012-03-30 15:30:00,72.36,72.43,72.36,72.43,17700.0,57.2807,57.3361,57.2807,57.3361,17700.0
2012-03-30 15:35:00,72.43,72.43,72.38,72.39,21500.0,57.3361,57.3361,57.2965,57.3045,21500.0
2012-03-30 15:40:00,72.39,72.4,72.36,72.37,13000.0,57.3045,57.3124,57.2807,57.2886,13000.0
2012-03-30 15:45:00,72.35,72.36,72.27,72.28,31200.0,57.2728,57.2807,57.2095,57.2174,31200.0
2012-03-30 15:50:00,72.28,72.36,72.27,72.34,35600.0,57.2174,57.2807,57.2095,57.2649,35600.0
2012-03-30 15:55:00,72.34,72.34,72.28,72.29,32300.0,57.2649,57.2649,57.2174,57.2253,32300.0
2012-04-02 09:30:00,72.26,72.28,72.14,72.2,79500.0,57.2015,57.2174,57.1066,57.154,79500.0
2012-04-02 09:35:00,72.17,72.24,72.09,72.23,27600.0,57.1303,57.1857,57.067,57.1778,27600.0
2012-04-02 09:40:00,72.24,72.3,72.24,72.27,28900.0,57.1857,57.2332,57.1857,57.2095,28900.0
2012-04-02 09:45:00,72.26,72.31,72.25,72.28,15100.0,57.2015,57.2411,57.1936,57.2174,15100.0
2012-04-02 09:50:00,72.27,72.29,72.25,72.25,11300.0,57.2095,57.2253,57.1936,57.1936,11300.0
2012-04-02 09:55:00,72.24,72.24,72.17,72.21,22400.0,57.1857,57.1857,57.1303,57.162,22400.0
2012-04-02 10:00:00,72.23,72.36,72.23,72.36,131200.0,57.1778,57.2807,57.1778,57.2807,131200.0
2012-04-02 10:05:00,72.38,72.45,72.37,72.42,44800.0,57.2965,57.352,57.2886,57.3282,44800.0
2012-04-02 10:10:00,72.42,72.51,72.42,72.51,43600.0,57.3282,57.3994,57.3282,57.3994,43600.0
2012-04-02 10:15:00,72.51,72.58,72.51,72.56,28900.0,57.3994,57.4549,57.3994,57.439,28900.0
2012-04-02 10:20:00,72.57,72.58,72.5,72.51,32900.0,57.4469,57.4549,57.3915,57.3994,32900.0
2012-04-02 10:25:00,72.51,72.54,72.48,72.49,13700.0,57.3994,57.4232,57.3757,57.3836,13700.0
2012-04-02 10:30:00,72.49,72.51,72.46,72.46,13900.0,57.3836,57.3994,57.3599,57.3599,13900.0
2012-04-02 10:35:00,72.45,72.48,72.43,72.43,13700.0,57.352,57.3757,57.3361,57.3361,13700.0
2012-04-02 10:40:00,72.43,72.45,72.42,72.42,8100.0,57.3361,57.352,57.3282,57.3282,8100.0
2012-04-02 10:45:00,72.41,72.5,72.41,72.5,12100.0,57.3203,57.3915,57.3203,57.3915,12100.0
2012-04-02 10:50:00,72.51,72.53,72.49,72.51,17900.0,57.3994,57.4153,57.3836,57.3994,17900.0
2012-04-02 10:55:00,72.51,72.54,72.51,72.53,28400.0,57.3994,57.4232,57.3994,57.4153,28400.0
2012-04-02 11:00:00,72.54,72.6,72.5,72.51,14700.0,57.4232,57.4707,57.3915,57.3994,14700.0
2012-04-02 11:05:00,72.51,72.59,72.51,72.58,18400.0,57.3994,57.4628,57.3994,57.4549,18400.0
2012-04-02 11:10:00,72.59,72.66,72.59,72.64,34100.0,57.4628,57.5182,57.4628,57.5024,34100.0
2012-04-02 11:15:00,72.64,72.68,72.62,72.62,9400.0,57.5024,57.534,57.4865,57.4865,9400.0
2012-04-02 11:20:00,72.63,72.66,72.63,72.66,6800.0,57.4944,57.5182,57.4944,57.5182,6800.0
2012-04-02 11:25:00,72.65,72.72,72.65,72.71,13100.0,57.5103,57.5657,57.5103,57.5578,13100.0
2012-04-02 11:30:00,72.7,72.72,72.69,72.72,21300.0,57.5499,57.5657,57.5419,57.5657,21300.0
2012-04-02 11:35:00,72.74,72.74,72.71,72.71,5000.0,57.5815,57.5815,57.5578,57.5578,5000.0
2012-04-02 11:40:00,72.71,72.73,72.7,72.72,13700.0,57.5578,57.5736,57.5499,57.5657,13700.0
2012-04-02 11:45:00,72.73,72.83,72.72,72.83,22900.0,57.5736,57.6528,57.5657,57.6528,22900.0
2012-04-02 11:50:00,72.83,72.86,72.81,72.84,12800.0,57.6528,57.6765,57.6369,57.6607,12800.0
2012-04-02 11:55:00,72.85,72.89,72.85,72.86,7500.0,57.6686,57.7003,57.6686,57.6765,7500.0
2012-04-02 12:00:00,72.87,72.91,72.87,72.88,15800.0,57.6844,57.7161,57.6844,57.6923,15800.0
2012-04-02 12:05:00,72.89,72.97,72.88,72.95,19000.0,57.7003,57.7636,57.6923,57.7478,19000.0
2012-04-02 12:10:00,72.94,72.94,72.92,72.92,21000.0,57.7398,57.7398,57.724,57.724,21000.0
2012-04-02 12:15:00,72.91,72.92,72.9,72.91,13900.0,57.7161,57.724,57.7082,57.7161,13900.0
2012-04-02 12:20:00,72.91,72.92,72.9,72.92,5000.0,57.7161,57.724,57.7082,57.724,5000.0
2012-04-02 12:25:00,72.91,72.94,72.91,72.92,6100.0,57.7161,57.7398,57.7161,57.724,6100.0
2012-04-02 12:30:00,72.92,72.92,72.9,72.92,4800.0,57.724,57.724,57.7082,57.724,4800.0
2012-04-02 12:35:00,72.91,72.94,72.91,72.92,10800.0,57.7161,57.7398,57.7161,57.724,10800.0
2012-04-02 12:40:00,72.92,72.95,72.92,72.93,10400.0,57.724,57.7478,57.724,57.7319,10400.0
2012-04-02 12:45:00,72.93,72.95,72.93,72.95,5300.0,57.7319,57.7478,57.7319,57.7478,5300.0
2012-04-02 12:50:00,72.95,72.99,72.93,72.95,14300.0,57.7478,57.7794,57.7319,57.7478,14300.0
2012-04-02 12:55:00,72.95,72.97,72.94,72.96,6000.0,57.7478,57.7636,57.7398,57.7557,6000.0
2012-04-02 13:00:00,72.95,72.96,72.93,72.94,43100.0,57.7478,57.7557,57.7319,57.7398,43100.0
2012-04-02 13:05:00,72.93,72.95,72.93,72.95,3500.0,57.7319,57.7478,57.7319,57.7478,3500.0
2012-04-02 13:10:00,72.95,72.98,72.94,72.95,19400.0,57.7478,57.7715,57.7398,57.7478,19400.0
2012-04-02 13:15:00,72.95,72.96,72.92,72.94,7100.0,57.7478,57.7557,57.724,57.7398,7100.0
2012-04-02 13:20:00,72.94,72.95,72.94,72.95,10200.0,57.7398,57.7478,57.7398,57.7478,10200.0
2012-04-02 13:25:00,72.95,72.95,72.93,72.95,24200.0,57.7478,57.7478,57.7319,57.7478,24200.0
2012-04-02 13:30:00,72.95,72.98,72.95,72.97,36600.0,57.7478,57.7715,57.7478,57.7636,36600.0
2012-04-02 13:35:00,72.96,72.96,72.95,72.96,9500.0,57.7557,57.7557,57.7478,57.7557,9500.0
2012-04-02 13:40:00,72.95,72.96,72.94,72.95,8400.0,57.7478,57.7557,57.7398,57.7478,8400.0
2012-04-02 13:45:00,72.95,72.97,72.95,72.96,24700.0,57.7478,57.7636,57.7478,57.7557,24700.0
2012-04-02 13:50:00,72.97,72.98,72.95,72.97,22500.0,57.7636,57.7715,57.7478,57.7636,22500.0
2012-04-02 13:55:00,72.96,72.99,72.96,72.99,18900.0,57.7557,57.7794,57.7557,57.7794,18900.0
2012-04-02 14:00:00,72.99,72.99,72.96,72.96,22200.0,57.7794,57.7794,57.7557,57.7557,22200.0
2012-04-02 14:05:00,72.97,72.97,72.94,72.95,22400.0,57.7636,57.7636,57.7398,57.7478,22400.0
2012-04-02 14:10:00,72.95,72.95,72.92,72.94,26900.0,57.7478,57.7478,57.724,57.7398,26900.0
2012-04-02 14:15:00,72.94,72.96,72.93,72.96,44100.0,57.7398,57.7557,57.7319,57.7557,44100.0
2012-04-02 14:20:00,72.95,72.97,72.95,72.97,18200.0,57.7478,57.7636,57.7478,57.7636,18200.0
2012-04-02 14:25:00,72.96,72.97,72.96,72.96,40700.0,57.7557,57.7636,57.7557,57.7557,40700.0
2012-04-02 14:30:00,72.95,72.98,72.95,72.98,38300.0,57.7478,57.7715,57.7478,57.7715,38300.0
2012-04-02 14:35:00,72.98,73.0,72.97,72.99,29600.0,57.7715,57.7873,57.7636,57.7794,29600.0
2012-04-02 14:40:00,72.99,73.01,72.99,73.01,51400.0,57.7794,57.7953,57.7794,57.7953,51400.0
2012-04-02 14:45:00,73.01,73.04,73.0,73.03,30800.0,57.7953,57.819,57.7873,57.8111,30800.0
2012-04-02 14:50:00,73.04,73.05,72.98,73.04,56600.0,57.819,57.8269,57.7715,57.819,56600.0
2012-04-02 14:55:00,73.03,73.05,73.03,73.04,32700.0,57.8111,57.8269,57.8111,57.819,32700.0
2012-04-02 15:00:00,73.05,73.05,73.03,73.03,87900.0,57.8269,57.8269,57.8111,57.8111,87900.0
2012-04-02 15:05:00,73.04,73.05,73.02,73.05,71400.0,57.819,57.8269,57.8032,57.8269,71400.0
2012-04-02 15:10:00,73.04,73.06,73.03,73.04,30100.0,57.819,57.8348,57.8111,57.819,30100.0
2012-04-02 15:15:00,73.05,73.05,73.03,73.04,41000.0,57.8269,57.8269,57.8111,57.819,41000.0
2012-04-02 15:20:00,73.04,73.04,73.02,73.02,30200.0,57.819,57.819,57.8032,57.8032,30200.0
2012-04-02 15:25:00,73.02,73.03,72.98,72.99,78900.0,57.8032,57.8111,57.7715,57.7794,78900.0
2012-04-02 15:30:00,72.99,72.99,72.92,72.94,66500.0,57.7794,57.7794,57.724,57.7398,66500.0
2012-04-02 15:35:00,72.93,72.94,72.88,72.89,66300.0,57.7319,57.7398,57.6923,57.7003,66300.0
2012-04-02 15:40:00,72.89,72.91,72.87,72.9,86300.0,57.7003,57.7161,57.6844,57.7082,86300.0
2012-04-02 15:45:00,72.91,72.92,72.8,72.81,96600.0,57.7161,57.724,57.629,57.6369,96600.0
2012-04-02 15:50:00,72.81,72.92,72.81,72.88,83200.0,57.6369,57.724,57.6369,57.6923,83200.0
2012-04-02 15:55:00,72.88,72.9,72.84,72.87,52300.0,57.6923,57.7082,57.6607,57.6844,52300.0
2012-04-03 09:30:00,72.79,72.87,72.78,72.79,54100.0,57.6211,57.6844,57.6132,57.6211,54100.0
2012-04-03 09:35:00,72.81,72.9,72.8,72.88,47500.0,57.6369,57.7082,57.629,57.6923,47500.0
2012-04-03 09:40:00,72.88,72.89,72.78,72.82,53000.0,57.6923,57.7003,57.6132,57.6448,53000.0
2012-04-03 09:45:00,72.82,72.82,72.74,72.76,46500.0,57.6448,57.6448,57.5815,57.5973,46500.0
2012-04-03 09:50:00,72.77,72.81,72.73,72.75,39500.0,57.6053,57.6369,57.5736,57.5894,39500.0
2012-04-03 09:55:00,72.76,72.86,72.74,72.83,94100.0,57.5973,57.6765,57.5815,57.6528,94100.0
2012-04-03 10:00:00,72.83,72.86,72.75,72.84,62900.0,57.6528,57.6765,57.5894,57.6607,62900.0
2012-04-03 10:05:00,72.84,72.92,72.84,72.92,21100.0,57.6607,57.724,57.6607,57.724,21100.0
2012-04-03 10:10:00,72.91,72.91,72.79,72.81,10800.0,57.7161,57.7161,57.6211,57.6369,10800.0
2012-04-03 10:15:00,72.75,72.76,72.68,72.7,27800.0,57.5894,57.5973,57.534,57.5499,27800.0
2012-04-03 10:20:00,72.7,72.81,72.69,72.81,31300.0,57.5499,57.6369,57.5419,57.6369,31300.0
2012-04-03 10:25:00,72.81,72.83,72.79,72.83,12700.0,57.6369,57.6528,57.6211,57.6528,12700.0
2012-04-03 10:30:00,72.82,72.88,72.82,72.87,10400.0,57.6448,57.6923,57.6448,57.6844,10400.0
2012-04-03 10:35:00,72.85,72.87,72.83,72.83,4800.0,57.6686,57.6844,57.6528,57.6528,4800.0
2012-04-03 10:40:00,72.83,72.91,72.83,72.9,24000.0,57.6528,57.7161,57.6528,57.7082,24000.0
2012-04-03 10:45:00,72.91,72.94,72.86,72.89,18700.0,57.7161,57.7398,57.6765,57.7003,18700.0
2012-04-03 10:50:00,72.88,72.91,72.88,72.91,3200.0,57.6923,57.7161,57.6923,57.7161,3200.0
2012-04-03 10:55:00,72.9,72.91,72.88,72.88,9300.0,57.7082,57.7161,57.6923,57.6923,9300.0
2012-04-03 11:00:00,72.88,72.89,72.83,72.85,7300.0,57.6923,57.7003,57.6528,57.6686,7300.0
2012-04-03 11:05:00,72.86,72.87,72.8,72.8,15400.0,57.6765,57.6844,57.629,57.629,15400.0
2012-04-03 11:10:00,72.81,72.83,72.77,72.81,12900.0,57.6369,57.6528,57.6053,57.6369,12900.0
2012-04-03 11:15:00,72.79,72.79,72.72,72.76,23100.0,57.6211,57.6211,57.5657,57.5973,23100.0
2012-04-03 11:20:00,72.76,72.77,72.72,72.77,10400.0,57.5973,57.6053,57.5657,57.6053,10400.0
2012-04-03 11:25:00,72.78,72.78,72.7,72.71,12500.0,57.6132,57.6132,57.5499,57.5578,12500.0
2012-04-03 11:30:00,72.7,72.7,72.63,72.68,26600.0,57.5499,57.5499,57.4944,57.534,26600.0
2012-04-03 11:35:00,72.7,72.71,72.61,72.64,14900.0,57.5499,57.5578,57.4786,57.5024,14900.0
2012-04-03 11:40:00,72.63,72.68,72.63,72.67,12200.0,57.4944,57.534,57.4944,57.5261,12200.0
2012-04-03 11:45:00,72.65,72.7,72.65,72.68,8500.0,57.5103,57.5499,57.5103,57.534,8500.0
2012-04-03 11:50:00,72.68,72.69,72.67,72.68,8200.0,57.534,57.5419,57.5261,57.534,8200.0
2012-04-03 11:55:00,72.66,72.71,72.66,72.69,7800.0,57.5182,57.5578,57.5182,57.5419,7800.0
2012-04-03 12:00:00,72.68,72.69,72.64,72.65,5200.0,57.534,57.5419,57.5024,57.5103,5200.0
2012-04-03 12:05:00,72.64,72.64,72.56,72.58,18700.0,57.5024,57.5024,57.439,57.4549,18700.0
2012-04-03 12:10:00,72.57,72.57,72.5,72.56,12200.0,57.4469,57.4469,57.3915,57.439,12200.0
2012-04-03 12:15:00,72.56,72.59,72.55,72.57,8300.0,57.439,57.4628,57.4311,57.4469,8300.0
2012-04-03 12:20:00,72.58,72.59,72.56,72.59,6500.0,57.4549,57.4628,57.439,57.4628,6500.0
2012-04-03 12:25:00,72.6,72.62,72.6,72.62,16600.0,57.4707,57.4865,57.4707,57.4865,16600.0
2012-04-03 12:30:00,72.63,72.63,72.59,72.59,9800.0,57.4944,57.4944,57.4628,57.4628,9800.0
2012-04-03 12:35:00,72.59,72.59,72.56,72.57,6000.0,57.4628,57.4628,57.439,57.4469,6000.0
2012-04-03 12:40:00,72.56,72.63,72.56,72.62,9400.0,57.439,57.4944,57.439,57.4865,9400.0
2012-04-03 12:45:00,72.62,72.63,72.61,72.62,18600.0,57.4865,57.4944,57.4786,57.4865,18600.0
2012-04-03 12:50:00,72.64,72.66,72.63,72.63,8600.0,57.5024,57.5182,57.4944,57.4944,8600.0
2012-04-03 12:55:00,72.62,72.66,72.62,72.66,7800.0,57.4865,57.5182,57.4865,57.5182,7800.0
2012-04-03 13:00:00,72.65,72.65,72.63,72.65,4600.0,57.5103,57.5103,57.4944,57.5103,4600.0
2012-04-03 13:05:00,72.66,72.66,72.65,72.65,5600.0,57.5182,57.5182,57.5103,57.5103,5600.0
2012-04-03 13:10:00,72.65,72.65,72.62,72.64,6200.0,57.5103,57.5103,57.4865,57.5024,6200.0
2012-04-03 13:15:00,72.64,72.65,72.63,72.64,3800.0,57.5024,57.5103,57.4944,57.5024,3800.0
2012-04-03 13:20:00,72.65,72.66,72.6,72.62,9000.0,57.5103,57.5182,57.4707,57.4865,9000.0
2012-04-03 13:25:00,72.62,72.62,72.59,72.61,17000.0,57.4865,57.4865,57.4628,57.4786,17000.0
2012-04-03 13:30:00,72.61,72.62,72.59,72.62,4000.0,57.4786,57.4865,57.4628,57.4865,4000.0
2012-04-03 13:35:00,72.61,72.62,72.61,72.62,1600.0,57.4786,57.4865,57.4786,57.4865,1600.0
2012-04-03 13:40:00,72.62,72.62,72.58,72.59,6500.0,57.4865,57.4865,57.4549,57.4628,6500.0
2012-04-03 13:45:00,72.6,72.63,72.59,72.63,7600.0,57.4707,57.4944,57.4628,57.4944,7600.0
2012-04-03 13:50:00,72.62,72.67,72.61,72.67,5000.0,57.4865,57.5261,57.4786,57.5261,5000.0
2012-04-03 13:55:00,72.69,72.71,72.68,72.69,17300.0,57.5419,57.5578,57.534,57.5419,17300.0
2012-04-03 14:00:00,72.69,72.69,72.39,72.39,82600.0,57.5419,57.5419,57.3045,57.3045,82600.0
2012-04-03 14:05:00,72.38,72.44,72.32,72.38,57900.0,57.2965,57.344,57.249,57.2965,57900.0
2012-04-03 14:10:00,72.38,72.44,72.27,72.38,81100.0,57.2965,57.344,57.2095,57.2965,81100.0
2012-04-03 14:15:00,72.36,72.41,72.32,72.41,20200.0,57.2807,57.3203,57.249,57.3203,20200.0
2012-04-03 14:20:00,72.41,72.42,72.34,72.42,20100.0,57.3203,57.3282,57.2649,57.3282,20100.0
2012-04-03 14:25:00,72.42,72.46,72.36,72.36,21300.0,57.3282,57.3599,57.2807,57.2807,21300.0
2012-04-03 14:30:00,72.34,72.38,72.3,72.37,21000.0,57.2649,57.2965,57.2332,57.2886,21000.0
2012-04-03 14:35:00,72.35,72.36,72.2,72.2,34600.0,57.2728,57.2807,57.154,57.154,34600.0
2012-04-03 14:40:00,72.2,72.3,72.2,72.3,21800.0,57.154,57.2332,57.154,57.2332,21800.0
2012-04-03 14:45:00,72.3,72.31,72.25,72.31,19200.0,57.2332,57.2411,57.1936,57.2411,19200.0
2012-04-03 14:50:00,72.31,72.38,72.31,72.37,46100.0,57.2411,57.2965,57.2411,57.2886,46100.0
2012-04-03 14:55:00,72.36,72.37,72.31,72.33,14600.0,57.2807,57.2886,57.2411,57.257,14600.0
2012-04-03 15:00:00,72.35,72.45,72.32,72.44,16600.0,57.2728,57.352,57.249,57.344,16600.0
2012-04-03 15:05:00,72.44,72.53,72.43,72.47,32600.0,57.344,57.4153,57.3361,57.3678,32600.0
2012-04-03 15:10:00,72.48,72.51,72.44,72.47,22800.0,57.3757,57.3994,57.344,57.3678,22800.0
2012-04-03 15:15:00,72.5,72.54,72.47,72.5,27900.0,57.3915,57.4232,57.3678,57.3915,27900.0
2012-04-03 15:20:00,72.5,72.5,72.42,72.48,38900.0,57.3915,57.3915,57.3282,57.3757,38900.0
2012-04-03 15:25:00,72.48,72.48,72.35,72.37,28900.0,57.3757,57.3757,57.2728,57.2886,28900.0
2012-04-03 15:30:00,72.37,72.44,72.36,72.44,14000.0,57.2886,57.344,57.2807,57.344,14000.0
2012-04-03 15:35:00,72.44,72.49,72.41,72.44,50200.0,57.344,57.3836,57.3203,57.344,50200.0
2012-04-03 15:40:00,72.44,72.49,72.41,72.47,21200.0,57.344,57.3836,57.3203,57.3678,21200.0
2012-04-03 15:45:00,72.48,72.58,72.48,72.57,34700.0,57.3757,57.4549,57.3757,57.4469,34700.0
2012-04-03 15:50:00,72.59,72.62,72.56,72.62,17100.0,57.4628,57.4865,57.439,57.4865,17100.0
2012-04-03 15:55:00,72.63,72.64,72.61,72.62,24300.0,57.4944,57.5024,57.4786,57.4865,24300.0
2012-04-04 09:30:00,72.08,72.08,71.91,71.95,58200.0,57.0591,57.0591,56.9245,56.9561,58200.0
2012-04-04 09:35:00,71.95,72.05,71.93,72.04,24500.0,56.9561,57.0353,56.9403,57.0274,24500.0
2012-04-04 09:40:00,72.03,72.08,72.02,72.07,22700.0,57.0195,57.0591,57.0116,57.0511,22700.0
2012-04-04 09:45:00,72.07,72.08,72.01,72.01,17900.0,57.0511,57.0591,57.0036,57.0036,17900.0
2012-04-04 09:50:00,72.0,72.09,71.97,72.07,21900.0,56.9957,57.067,56.972,57.0511,21900.0
2012-04-04 09:55:00,72.06,72.09,72.03,72.07,29300.0,57.0432,57.067,57.0195,57.0511,29300.0
2012-04-04 10:00:00,72.08,72.08,71.95,71.99,38400.0,57.0591,57.0591,56.9561,56.9878,38400.0
2012-04-04 10:05:00,71.98,72.0,71.93,71.93,26200.0,56.9799,56.9957,56.9403,56.9403,26200.0
2012-04-04 10:10:00,71.94,71.94,71.86,71.91,48600.0,56.9482,56.9482,56.8849,56.9245,48600.0
2012-04-04 10:15:00,71.87,71.91,71.83,71.85,25300.0,56.8928,56.9245,56.8612,56.877,25300.0
2012-04-04 10:20:00,71.82,71.87,71.82,71.83,32000.0,56.8532,56.8928,56.8532,56.8612,32000.0
2012-04-04 10:25:00,71.83,71.83,71.75,71.78,30200.0,56.8612,56.8612,56.7978,56.8216,30200.0
2012-04-04 10:30:00,71.8,71.8,71.71,71.74,35600.0,56.8374,56.8374,56.7662,56.7899,35600.0
2012-04-04 10:35:00,71.71,71.83,71.69,71.81,35500.0,56.7662,56.8612,56.7503,56.8453,35500.0
2012-04-04 10:40:00,71.8,71.81,71.74,71.76,16800.0,56.8374,56.8453,56.7899,56.8057,16800.0
2012-04-04 10:45:00,71.77,71.77,71.71,71.73,30300.0,56.8137,56.8137,56.7662,56.782,30300.0
2012-04-04 10:50:00,71.72,71.72,71.62,71.66,47200.0,56.7741,56.7741,56.6949,56.7266,47200.0
2012-04-04 10:55:00,71.67,71.67,71.56,71.58,51300.0,56.7345,56.7345,56.6474,56.6633,51300.0
2012-04-04 11:00:00,71.58,71.68,71.58,71.65,178800.0,56.6633,56.7424,56.6633,56.7187,178800.0
2012-04-04 11:05:00,71.64,71.73,71.62,71.73,87000.0,56.7107,56.782,56.6949,56.782,87000.0
2012-04-04 11:10:00,71.72,71.72,71.66,71.66,39100.0,56.7741,56.7741,56.7266,56.7266,39100.0
2012-04-04 11:15:00,71.67,71.69,71.64,71.67,26200.0,56.7345,56.7503,56.7107,56.7345,26200.0
2012-04-04 11:20:00,71.66,71.71,71.61,71.69,55500.0,56.7266,56.7662,56.687,56.7503,55500.0
2012-04-04 11:25:00,71.7,71.71,71.64,71.64,24800.0,56.7582,56.7662,56.7107,56.7107,24800.0
2012-04-04 11:30:00,71.65,71.73,71.64,71.72,26000.0,56.7187,56.782,56.7107,56.7741,26000.0
2012-04-04 11:35:00,71.72,71.8,71.7,71.79,21300.0,56.7741,56.8374,56.7582,56.8295,21300.0
2012-04-04 11:40:00,71.79,71.79,71.76,71.79,35700.0,56.8295,56.8295,56.8057,56.8295,35700.0
2012-04-04 11:45:00,71.78,71.78,71.72,71.74,11700.0,56.8216,56.8216,56.7741,56.7899,11700.0
2012-04-04 11:50:00,71.74,71.76,71.72,71.76,12100.0,56.7899,56.8057,56.7741,56.8057,12100.0
2012-04-04 11:55:00,71.76,71.78,71.72,71.73,51500.0,56.8057,56.8216,56.7741,56.782,51500.0
2012-04-04 12:00:00,71.74,71.75,71.7,71.7,11800.0,56.7899,56.7978,56.7582,56.7582,11800.0
2012-04-04 12:05:00,71.71,71.75,71.71,71.72,13100.0,56.7662,56.7978,56.7662,56.7741,13100.0
2012-04-04 12:10:00,71.72,71.76,71.72,71.76,9000.0,56.7741,56.8057,56.7741,56.8057,9000.0
2012-04-04 12:15:00,71.76,71.81,71.76,71.81,11400.0,56.8057,56.8453,56.8057,56.8453,11400.0
2012-04-04 12:20:00,71.81,71.81,71.77,71.77,36100.0,56.8453,56.8453,56.8137,56.8137,36100.0
2012-04-04 12:25:00,71.77,71.77,71.74,71.77,14800.0,56.8137,56.8137,56.7899,56.8137,14800.0
2012-04-04 12:30:00,71.76,71.76,71.74,71.75,6200.0,56.8057,56.8057,56.7899,56.7978,6200.0
2012-04-04 12:35:00,71.76,71.77,71.74,71.77,4600.0,56.8057,56.8137,56.7899,56.8137,4600.0
2012-04-04 12:40:00,71.76,71.77,71.73,71.74,17500.0,56.8057,56.8137,56.782,56.7899,17500.0
2012-04-04 12:45:00,71.74,71.74,71.69,71.7,17600.0,56.7899,56.7899,56.7503,56.7582,17600.0
2012-04-04 12:50:00,71.71,71.73,71.7,71.72,16400.0,56.7662,56.782,56.7582,56.7741,16400.0
2012-04-04 12:55:00,71.71,71.71,71.7,71.7,9300.0,56.7662,56.7662,56.7582,56.7582,9300.0
2012-04-04 13:00:00,71.71,71.72,71.65,71.65,22000.0,56.7662,56.7741,56.7187,56.7187,22000.0
2012-04-04 13:05:00,71.66,71.68,71.65,71.65,14900.0,56.7266,56.7424,56.7187,56.7187,14900.0
2012-04-04 13:10:00,71.66,71.67,71.65,71.65,12000.0,56.7266,56.7345,56.7187,56.7187,12000.0
2012-04-04 13:15:00,71.63,71.67,71.61,71.66,16500.0,56.7028,56.7345,56.687,56.7266,16500.0
2012-04-04 13:20:00,71.66,71.66,71.64,71.65,8300.0,56.7266,56.7266,56.7107,56.7187,8300.0
2012-04-04 13:25:00,71.64,71.64,71.58,71.58,12200.0,56.7107,56.7107,56.6633,56.6633,12200.0
2012-04-04 13:30:00,71.57,71.63,71.55,71.63,35000.0,56.6553,56.7028,56.6395,56.7028,35000.0
2012-04-04 13:35:00,71.62,71.62,71.6,71.6,32600.0,56.6949,56.6949,56.6791,56.6791,32600.0
2012-04-04 13:40:00,71.6,71.68,71.6,71.67,29700.0,56.6791,56.7424,56.6791,56.7345,29700.0
2012-04-04 13:45:00,71.67,71.72,71.67,71.72,19600.0,56.7345,56.7741,56.7345,56.7741,19600.0
2012-04-04 13:50:00,71.72,71.73,71.71,71.72,12800.0,56.7741,56.782,56.7662,56.7741,12800.0
2012-04-04 13:55:00,71.71,71.76,71.7,71.75,10900.0,56.7662,56.8057,56.7582,56.7978,10900.0
2012-04-04 14:00:00,71.75,71.75,71.72,71.73,17400.0,56.7978,56.7978,56.7741,56.782,17400.0
2012-04-04 14:05:00,71.73,71.74,71.69,71.7,26700.0,56.782,56.7899,56.7503,56.7582,26700.0
2012-04-04 14:10:00,71.7,71.75,71.7,71.75,23700.0,56.7582,56.7978,56.7582,56.7978,23700.0
2012-04-04 14:15:00,71.75,71.75,71.71,71.72,19600.0,56.7978,56.7978,56.7662,56.7741,19600.0
2012-04-04 14:20:00,71.71,71.72,71.65,71.66,20300.0,56.7662,56.7741,56.7187,56.7266,20300.0
2012-04-04 14:25:00,71.66,71.69,71.66,71.68,25900.0,56.7266,56.7503,56.7266,56.7424,25900.0
2012-04-04 14:30:00,71.68,71.75,71.67,71.75,26000.0,56.7424,56.7978,56.7345,56.7978,26000.0
2012-04-04 14:35:00,71.74,71.82,71.74,71.82,40600.0,56.7899,56.8532,56.7899,56.8532,40600.0
2012-04-04 14:40:00,71.81,71.85,71.8,71.84,37700.0,56.8453,56.877,56.8374,56.8691,37700.0
2012-04-04 14:45:00,71.84,71.87,71.83,71.84,37600.0,56.8691,56.8928,56.8612,56.8691,37600.0
2012-04-04 14:50:00,71.83,71.84,71.79,71.8,32200.0,56.8612,56.8691,56.8295,56.8374,32200.0
2012-04-04 14:55:00,71.8,71.84,71.8,71.82,36300.0,56.8374,56.8691,56.8374,56.8532,36300.0
2012-04-04 15:00:00,71.81,71.82,71.78,71.8,26400.0,56.8453,56.8532,56.8216,56.8374,26400.0
2012-04-04 15:05:00,71.81,71.85,71.78,71.84,43300.0,56.8453,56.877,56.8216,56.8691,43300.0
2012-04-04 15:10:00,71.82,71.92,71.82,71.89,45200.0,56.8532,56.9324,56.8532,56.9087,45200.0
2012-04-04 15:15:00,71.89,71.91,71.86,71.86,14100.0,56.9087,56.9245,56.8849,56.8849,14100.0
2012-04-04 15:20:00,71.86,71.87,71.82,71.83,21500.0,56.8849,56.8928,56.8532,56.8612,21500.0
2012-04-04 15:25:00,71.84,71.87,71.82,71.85,15700.0,56.8691,56.8928,56.8532,56.877,15700.0
2012-04-04 15:30:00,71.86,71.92,71.85,71.91,29500.0,56.8849,56.9324,56.877,56.9245,29500.0
2012-04-04 15:35:00,71.92,71.93,71.85,71.85,28100.0,56.9324,56.9403,56.877,56.877,28100.0
2012-04-04 15:40:00,71.86,71.9,71.85,71.87,41500.0,56.8849,56.9166,56.877,56.8928,41500.0
2012-04-04 15:45:00,71.87,71.92,71.87,71.92,35800.0,56.8928,56.9324,56.8928,56.9324,35800.0
2012-04-04 15:50:00,71.93,71.94,71.84,71.87,61800.0,56.9403,56.9482,56.8691,56.8928,61800.0
2012-04-04 15:55:00,71.86,71.9,71.82,71.82,65800.0,56.8849,56.9166,56.8532,56.8532,65800.0
2012-04-05 09:30:00,71.62,71.63,71.53,71.61,51000.0,56.6949,56.7028,56.6237,56.687,51000.0
2012-04-05 09:35:00,71.61,71.61,71.5,71.55,19700.0,56.687,56.687,56.5999,56.6395,19700.0
2012-04-05 09:40:00,71.55,71.69,71.54,71.69,27300.0,56.6395,56.7503,56.6316,56.7503,27300.0
2012-04-05 09:45:00,71.69,71.77,71.69,71.76,19300.0,56.7503,56.8137,56.7503,56.8057,19300.0
2012-04-05 09:50:00,71.77,71.79,71.75,71.75,11600.0,56.8137,56.8295,56.7978,56.7978,11600.0
2012-04-05 09:55:00,71.73,71.76,71.7,71.7,17600.0,56.782,56.8057,56.7582,56.7582,17600.0
2012-04-05 10:00:00,71.7,71.8,71.7,71.74,24900.0,56.7582,56.8374,56.7582,56.7899,24900.0
2012-04-05 10:05:00,71.74,71.86,71.74,71.82,41600.0,56.7899,56.8849,56.7899,56.8532,41600.0
2012-04-05 10:10:00,71.83,71.84,71.78,71.79,16900.0,56.8612,56.8691,56.8216,56.8295,16900.0
2012-04-05 10:15:00,71.75,71.76,71.71,71.73,22200.0,56.7978,56.8057,56.7662,56.782,22200.0
2012-04-05 10:20:00,71.73,71.74,71.71,71.71,20100.0,56.782,56.7899,56.7662,56.7662,20100.0
2012-04-05 10:25:00,71.71,71.79,71.71,71.77,11200.0,56.7662,56.8295,56.7662,56.8137,11200.0
2012-04-05 10:30:00,71.76,71.78,71.73,71.73,17600.0,56.8057,56.8216,56.782,56.782,17600.0
2012-04-05 10:35:00,71.72,71.78,71.7,71.78,16400.0,56.7741,56.8216,56.7582,56.8216,16400.0
2012-04-05 10:40:00,71.82,71.89,71.82,71.87,20800.0,56.8532,56.9087,56.8532,56.8928,20800.0
2012-04-05 10:45:00,71.88,71.91,71.86,71.91,17000.0,56.9007,56.9245,56.8849,56.9245,17000.0
2012-04-05 10:50:00,71.92,71.92,71.86,71.89,26200.0,56.9324,56.9324,56.8849,56.9087,26200.0
2012-04-05 10:55:00,71.87,71.93,71.87,71.93,9800.0,56.8928,56.9403,56.8928,56.9403,9800.0
2012-04-05 11:00:00,71.93,71.93,71.91,71.91,9600.0,56.9403,56.9403,56.9245,56.9245,9600.0
2012-04-05 11:05:00,71.92,71.95,71.91,71.94,8200.0,56.9324,56.9561,56.9245,56.9482,8200.0
2012-04-05 11:10:00,71.94,71.97,71.93,71.97,22800.0,56.9482,56.972,56.9403,56.972,22800.0
2012-04-05 11:15:00,71.97,71.97,71.89,71.89,10300.0,56.972,56.972,56.9087,56.9087,10300.0
2012-04-05 11:20:00,71.9,71.91,71.88,71.88,14300.0,56.9166,56.9245,56.9007,56.9007,14300.0
2012-04-05 11:25:00,71.88,71.89,71.87,71.89,6200.0,56.9007,56.9087,56.8928,56.9087,6200.0
2012-04-05 11:30:00,71.88,71.9,71.83,71.84,18300.0,56.9007,56.9166,56.8612,56.8691,18300.0
2012-04-05 11:35:00,71.81,71.84,71.81,71.82,2900.0,56.8453,56.8691,56.8453,56.8532,2900.0
2012-04-05 11:40:00,71.82,71.85,71.82,71.82,4900.0,56.8532,56.877,56.8532,56.8532,4900.0
2012-04-05 11:45:00,71.81,71.83,71.8,71.8,22700.0,56.8453,56.8612,56.8374,56.8374,22700.0
2012-04-05 11:50:00,71.79,71.83,71.78,71.79,8400.0,56.8295,56.8612,56.8216,56.8295,8400.0
2012-04-05 11:55:00,71.8,71.87,71.8,71.87,6400.0,56.8374,56.8928,56.8374,56.8928,6400.0
2012-04-05 12:00:00,71.86,71.89,71.83,71.86,12800.0,56.8849,56.9087,56.8612,56.8849,12800.0
2012-04-05 12:05:00,71.87,71.87,71.84,71.85,8900.0,56.8928,56.8928,56.8691,56.877,8900.0
2012-04-05 12:10:00,71.83,71.85,71.82,71.83,7900.0,56.8612,56.877,56.8532,56.8612,7900.0
2012-04-05 12:15:00,71.82,71.82,71.8,71.81,9600.0,56.8532,56.8532,56.8374,56.8453,9600.0
2012-04-05 12:20:00,71.81,71.87,71.8,71.87,7300.0,56.8453,56.8928,56.8374,56.8928,7300.0
2012-04-05 12:25:00,71.87,71.87,71.82,71.82,4000.0,56.8928,56.8928,56.8532,56.8532,4000.0
2012-04-05 12:30:00,71.81,71.84,71.8,71.83,3600.0,56.8453,56.8691,56.8374,56.8612,3600.0
2012-04-05 12:35:00,71.83,71.84,71.77,71.77,9500.0,56.8612,56.8691,56.8137,56.8137,9500.0
2012-04-05 12:40:00,71.78,71.78,71.77,71.77,4800.0,56.8216,56.8216,56.8137,56.8137,4800.0
2012-04-05 12:45:00,71.77,71.78,71.74,71.74,2000.0,56.8137,56.8216,56.7899,56.7899,2000.0
2012-04-05 12:50:00,71.75,71.78,71.75,71.77,4400.0,56.7978,56.8216,56.7978,56.8137,4400.0
2012-04-05 12:55:00,71.77,71.77,71.77,71.77,900.0,56.8137,56.8137,56.8137,56.8137,900.0
2012-04-05 13:00:00,71.78,71.81,71.78,71.8,7200.0,56.8216,56.8453,56.8216,56.8374,7200.0
2012-04-05 13:05:00,71.79,71.79,71.77,71.77,14600.0,56.8295,56.8295,56.8137,56.8137,14600.0
2012-04-05 13:10:00,71.77,71.78,71.76,71.77,18000.0,56.8137,56.8216,56.8057,56.8137,18000.0
2012-04-05 13:15:00,71.79,71.81,71.76,71.76,7500.0,56.8295,56.8453,56.8057,56.8057,7500.0
2012-04-05 13:20:00,71.75,71.78,71.75,71.77,17900.0,56.7978,56.8216,56.7978,56.8137,17900.0
2012-04-05 13:25:00,71.77,71.79,71.77,71.78,11700.0,56.8137,56.8295,56.8137,56.8216,11700.0
2012-04-05 13:30:00,71.77,71.77,71.75,71.76,6300.0,56.8137,56.8137,56.7978,56.8057,6300.0
2012-04-05 13:35:00,71.75,71.78,71.75,71.78,6700.0,56.7978,56.8216,56.7978,56.8216,6700.0
2012-04-05 13:40:00,71.78,71.78,71.76,71.77,4100.0,56.8216,56.8216,56.8057,56.8137,4100.0
2012-04-05 13:45:00,71.78,71.78,71.64,71.64,19300.0,56.8216,56.8216,56.7107,56.7107,19300.0
2012-04-05 13:50:00,71.65,71.67,71.63,71.63,16000.0,56.7187,56.7345,56.7028,56.7028,16000.0
2012-04-05 13:55:00,71.63,71.65,71.6,71.65,9000.0,56.7028,56.7187,56.6791,56.7187,9000.0
2012-04-05 14:00:00,71.66,71.66,71.64,71.66,7600.0,56.7266,56.7266,56.7107,56.7266,7600.0
2012-04-05 14:05:00,71.65,71.66,71.63,71.64,2600.0,56.7187,56.7266,56.7028,56.7107,2600.0
2012-04-05 14:10:00,71.64,71.66,71.63,71.65,3700.0,56.7107,56.7266,56.7028,56.7187,3700.0
2012-04-05 14:15:00,71.65,71.72,71.64,71.72,7400.0,56.7187,56.7741,56.7107,56.7741,7400.0
2012-04-05 14:20:00,71.72,71.72,71.71,71.72,14100.0,56.7741,56.7741,56.7662,56.7741,14100.0
2012-04-05 14:25:00,71.71,71.71,71.69,71.71,14400.0,56.7662,56.7662,56.7503,56.7662,14400.0
2012-04-05 14:30:00,71.7,71.71,71.68,71.69,20700.0,56.7582,56.7662,56.7424,56.7503,20700.0
2012-04-05 14:35:00,71.7,71.71,71.67,71.67,7800.0,56.7582,56.7662,56.7345,56.7345,7800.0
2012-04-05 14:40:00,71.66,71.69,71.66,71.68,16300.0,56.7266,56.7503,56.7266,56.7424,16300.0
2012-04-05 14:45:00,71.68,71.68,71.67,71.67,2100.0,56.7424,56.7424,56.7345,56.7345,2100.0
2012-04-05 14:50:00,71.67,71.73,71.65,71.73,33900.0,56.7345,56.782,56.7187,56.782,33900.0
2012-04-05 14:55:00,71.72,71.75,71.72,71.74,14900.0,56.7741,56.7978,56.7741,56.7899,14900.0
2012-04-05 15:00:00,71.74,71.75,71.72,71.75,22700.0,56.7899,56.7978,56.7741,56.7978,22700.0
2012-04-05 15:05:00,71.74,71.75,71.72,71.73,30100.0,56.7899,56.7978,56.7741,56.782,30100.0
2012-04-05 15:10:00,71.71,71.71,71.68,71.69,8800.0,56.7662,56.7662,56.7424,56.7503,8800.0
2012-04-05 15:15:00,71.69,71.72,71.69,71.71,16100.0,56.7503,56.7741,56.7503,56.7662,16100.0
2012-04-05 15:20:00,71.72,71.76,71.72,71.74,19400.0,56.7741,56.8057,56.7741,56.7899,19400.0
2012-04-05 15:25:00,71.74,71.77,71.72,71.76,11000.0,56.7899,56.8137,56.7741,56.8057,11000.0
2012-04-05 15:30:00,71.76,71.76,71.74,71.75,4400.0,56.8057,56.8057,56.7899,56.7978,4400.0
2012-04-05 15:35:00,71.76,71.77,71.75,71.77,8200.0,56.8057,56.8137,56.7978,56.8137,8200.0
2012-04-05 15:40:00,71.77,71.78,71.76,71.78,45200.0,56.8137,56.8216,56.8057,56.8216,45200.0
2012-04-05 15:45:00,71.79,71.82,71.75,71.76,11300.0,56.8295,56.8532,56.7978,56.8057,11300.0
2012-04-05 15:50:00,71.77,71.81,71.77,71.8,27200.0,56.8137,56.8453,56.8137,56.8374,27200.0
2012-04-05 15:55:00,71.79,71.81,71.75,71.76,29900.0,56.8295,56.8453,56.7978,56.8057,29900.0
2012-04-09 09:30:00,70.81,70.85,70.74,70.85,126100.0,56.0537,56.0854,55.9983,56.0854,126100.0
2012-04-09 09:35:00,70.85,70.92,70.85,70.87,27100.0,56.0854,56.1408,56.0854,56.1012,27100.0
2012-04-09 09:40:00,70.86,70.88,70.85,70.87,13900.0,56.0933,56.1091,56.0854,56.1012,13900.0
2012-04-09 09:45:00,70.85,70.86,70.76,70.78,24200.0,56.0854,56.0933,56.0141,56.03,24200.0
2012-04-09 09:50:00,70.77,70.78,70.7,70.76,40300.0,56.0221,56.03,55.9666,56.0141,40300.0
2012-04-09 09:55:00,70.75,70.79,70.73,70.78,20700.0,56.0062,56.0379,55.9904,56.03,20700.0
2012-04-09 10:00:00,70.78,70.87,70.78,70.84,39800.0,56.03,56.1012,56.03,56.0775,39800.0
2012-04-09 10:05:00,70.84,70.86,70.8,70.8,17000.0,56.0775,56.0933,56.0458,56.0458,17000.0
2012-04-09 10:10:00,70.79,70.85,70.79,70.85,35100.0,56.0379,56.0854,56.0379,56.0854,35100.0
2012-04-09 10:15:00,70.85,70.91,70.85,70.88,15400.0,56.0854,56.1329,56.0854,56.1091,15400.0
2012-04-09 10:20:00,70.88,70.95,70.85,70.95,42000.0,56.1091,56.1645,56.0854,56.1645,42000.0
2012-04-09 10:25:00,70.97,70.99,70.92,70.95,12200.0,56.1804,56.1962,56.1408,56.1645,12200.0
2012-04-09 10:30:00,70.93,70.96,70.89,70.89,11800.0,56.1487,56.1725,56.117,56.117,11800.0
2012-04-09 10:35:00,70.9,70.93,70.88,70.88,18400.0,56.125,56.1487,56.1091,56.1091,18400.0
2012-04-09 10:40:00,70.86,70.93,70.86,70.92,6400.0,56.0933,56.1487,56.0933,56.1408,6400.0
2012-04-09 10:45:00,70.91,70.95,70.9,70.95,14700.0,56.1329,56.1645,56.125,56.1645,14700.0
2012-04-09 10:50:00,70.94,70.96,70.9,70.93,38100.0,56.1566,56.1725,56.125,56.1487,38100.0
2012-04-09 10:55:00,70.92,70.96,70.92,70.95,15300.0,56.1408,56.1725,56.1408,56.1645,15300.0
2012-04-09 11:00:00,70.95,70.95,70.88,70.89,15800.0,56.1645,56.1645,56.1091,56.117,15800.0
2012-04-09 11:05:00,70.89,70.9,70.85,70.86,11100.0,56.117,56.125,56.0854,56.0933,11100.0
2012-04-09 11:10:00,70.85,70.85,70.76,70.78,26800.0,56.0854,56.0854,56.0141,56.03,26800.0
2012-04-09 11:15:00,70.8,70.8,70.75,70.75,23600.0,56.0458,56.0458,56.0062,56.0062,23600.0
2012-04-09 11:20:00,70.77,70.79,70.76,70.78,7200.0,56.0221,56.0379,56.0141,56.03,7200.0
2012-04-09 11:25:00,70.78,70.79,70.76,70.76,15200.0,56.03,56.0379,56.0141,56.0141,15200.0
2012-04-09 11:30:00,70.76,70.81,70.76,70.79,24600.0,56.0141,56.0537,56.0141,56.0379,24600.0
2012-04-09 11:35:00,70.76,70.78,70.75,70.77,11500.0,56.0141,56.03,56.0062,56.0221,11500.0
2012-04-09 11:40:00,70.79,70.81,70.78,70.8,11500.0,56.0379,56.0537,56.03,56.0458,11500.0
2012-04-09 11:45:00,70.8,70.84,70.79,70.84,12100.0,56.0458,56.0775,56.0379,56.0775,12100.0
2012-04-09 11:50:00,70.83,70.85,70.83,70.83,14000.0,56.0695,56.0854,56.0695,56.0695,14000.0
2012-04-09 11:55:00,70.84,70.87,70.82,70.87,11300.0,56.0775,56.1012,56.0616,56.1012,11300.0
2012-04-09 12:00:00,70.86,70.87,70.83,70.86,16800.0,56.0933,56.1012,56.0695,56.0933,16800.0
2012-04-09 12:05:00,70.85,70.87,70.83,70.86,11600.0,56.0854,56.1012,56.0695,56.0933,11600.0
2012-04-09 12:10:00,70.86,70.91,70.86,70.89,12600.0,56.0933,56.1329,56.0933,56.117,12600.0
2012-04-09 12:15:00,70.89,70.93,70.89,70.91,8700.0,56.117,56.1487,56.117,56.1329,8700.0
2012-04-09 12:20:00,70.91,70.92,70.89,70.89,7300.0,56.1329,56.1408,56.117,56.117,7300.0
2012-04-09 12:25:00,70.9,70.92,70.9,70.9,4300.0,56.125,56.1408,56.125,56.125,4300.0
2012-04-09 12:30:00,70.9,70.98,70.9,70.96,75100.0,56.125,56.1883,56.125,56.1725,75100.0
2012-04-09 12:35:00,70.97,71.04,70.95,71.02,14700.0,56.1804,56.2358,56.1645,56.22,14700.0
2012-04-09 12:40:00,71.02,71.03,70.98,71.0,5800.0,56.22,56.2279,56.1883,56.2041,5800.0
2012-04-09 12:45:00,71.01,71.04,71.01,71.01,7900.0,56.212,56.2358,56.212,56.212,7900.0
2012-04-09 12:50:00,71.02,71.03,70.98,70.99,10900.0,56.22,56.2279,56.1883,56.1962,10900.0
2012-04-09 12:55:00,71.0,71.01,70.96,71.01,9300.0,56.2041,56.212,56.1725,56.212,9300.0
2012-04-09 13:00:00,71.0,71.03,70.98,71.01,3600.0,56.2041,56.2279,56.1883,56.212,3600.0
2012-04-09 13:05:00,71.01,71.02,71.01,71.02,21900.0,56.212,56.22,56.212,56.22,21900.0
2012-04-09 13:10:00,71.03,71.03,71.0,71.03,5100.0,56.2279,56.2279,56.2041,56.2279,5100.0
2012-04-09 13:15:00,71.02,71.02,70.96,70.96,16700.0,56.22,56.22,56.1725,56.1725,16700.0
2012-04-09 13:20:00,70.96,70.96,70.92,70.94,4800.0,56.1725,56.1725,56.1408,56.1566,4800.0
2012-04-09 13:25:00,70.95,70.96,70.92,70.92,5200.0,56.1645,56.1725,56.1408,56.1408,5200.0
2012-04-09 13:30:00,70.92,70.95,70.92,70.94,4300.0,56.1408,56.1645,56.1408,56.1566,4300.0
2012-04-09 13:35:00,70.95,71.0,70.95,71.0,12300.0,56.1645,56.2041,56.1645,56.2041,12300.0
2012-04-09 13:40:00,71.0,71.01,70.98,70.99,6000.0,56.2041,56.212,56.1883,56.1962,6000.0
2012-04-09 13:45:00,70.99,71.02,70.98,71.02,41500.0,56.1962,56.22,56.1883,56.22,41500.0
2012-04-09 13:50:00,71.02,71.05,70.98,71.05,14600.0,56.22,56.2437,56.1883,56.2437,14600.0
2012-04-09 13:55:00,71.05,71.11,71.04,71.1,8800.0,56.2437,56.2912,56.2358,56.2833,8800.0
2012-04-09 14:00:00,71.09,71.09,71.01,71.01,9200.0,56.2754,56.2754,56.212,56.212,9200.0
2012-04-09 14:05:00,71.02,71.06,71.0,71.06,6100.0,56.22,56.2516,56.2041,56.2516,6100.0
2012-04-09 14:10:00,71.06,71.07,71.02,71.03,16700.0,56.2516,56.2595,56.22,56.2279,16700.0
2012-04-09 14:15:00,71.03,71.09,71.03,71.08,6800.0,56.2279,56.2754,56.2279,56.2674,6800.0
2012-04-09 14:20:00,71.08,71.11,71.08,71.1,20700.0,56.2674,56.2912,56.2674,56.2833,20700.0
2012-04-09 14:25:00,71.1,71.11,71.07,71.09,20800.0,56.2833,56.2912,56.2595,56.2754,20800.0
2012-04-09 14:30:00,71.08,71.11,71.07,71.1,10300.0,56.2674,56.2912,56.2595,56.2833,10300.0
2012-04-09 14:35:00,71.1,71.15,71.09,71.14,23700.0,56.2833,56.3229,56.2754,56.3149,23700.0
2012-04-09 14:40:00,71.14,71.16,71.12,71.14,28700.0,56.3149,56.3308,56.2991,56.3149,28700.0
2012-04-09 14:45:00,71.13,71.15,71.12,71.15,15900.0,56.307,56.3229,56.2991,56.3229,15900.0
2012-04-09 14:50:00,71.16,71.19,71.16,71.17,15500.0,56.3308,56.3545,56.3308,56.3387,15500.0
2012-04-09 14:55:00,71.17,71.2,71.15,71.15,31000.0,56.3387,56.3624,56.3229,56.3229,31000.0
2012-04-09 15:00:00,71.16,71.17,71.15,71.16,15600.0,56.3308,56.3387,56.3229,56.3308,15600.0
2012-04-09 15:05:00,71.17,71.18,71.14,71.15,29900.0,56.3387,56.3466,56.3149,56.3229,29900.0
2012-04-09 15:10:00,71.14,71.16,71.12,71.13,23600.0,56.3149,56.3308,56.2991,56.307,23600.0
2012-04-09 15:15:00,71.13,71.15,71.12,71.15,14100.0,56.307,56.3229,56.2991,56.3229,14100.0
2012-04-09 15:20:00,71.15,71.16,71.13,71.14,18300.0,56.3229,56.3308,56.307,56.3149,18300.0
2012-04-09 15:25:00,71.15,71.15,71.05,71.06,23600.0,56.3229,56.3229,56.2437,56.2516,23600.0
2012-04-09 15:30:00,71.05,71.07,71.04,71.05,45500.0,56.2437,56.2595,56.2358,56.2437,45500.0
2012-04-09 15:35:00,71.06,71.07,71.0,71.04,40100.0,56.2516,56.2595,56.2041,56.2358,40100.0
2012-04-09 15:40:00,71.05,71.07,71.03,71.07,46200.0,56.2437,56.2595,56.2279,56.2595,46200.0
2012-04-09 15:45:00,71.05,71.05,70.98,71.01,47100.0,56.2437,56.2437,56.1883,56.212,47100.0
2012-04-09 15:50:00,71.0,71.04,71.0,71.03,41900.0,56.2041,56.2358,56.2041,56.2279,41900.0
2012-04-09 15:55:00,71.02,71.03,70.94,70.94,52500.0,56.22,56.2279,56.1566,56.1566,52500.0
2012-04-10 09:30:00,70.78,70.89,70.72,70.86,56600.0,56.03,56.117,55.9825,56.0933,56600.0
2012-04-10 09:35:00,70.86,70.91,70.84,70.9,22200.0,56.0933,56.1329,56.0775,56.125,22200.0
2012-04-10 09:40:00,70.9,70.96,70.9,70.93,27100.0,56.125,56.1725,56.125,56.1487,27100.0
2012-04-10 09:45:00,70.92,70.92,70.86,70.86,32200.0,56.1408,56.1408,56.0933,56.0933,32200.0
2012-04-10 09:50:00,70.87,70.87,70.81,70.84,30500.0,56.1012,56.1012,56.0537,56.0775,30500.0
2012-04-10 09:55:00,70.84,70.88,70.81,70.85,32400.0,56.0775,56.1091,56.0537,56.0854,32400.0
2012-04-10 10:00:00,70.86,70.9,70.69,70.72,46600.0,56.0933,56.125,55.9587,55.9825,46600.0
2012-04-10 10:05:00,70.71,70.71,70.64,70.65,52400.0,55.9746,55.9746,55.9191,55.9271,52400.0
2012-04-10 10:10:00,70.65,70.67,70.62,70.66,28400.0,55.9271,55.9429,55.9033,55.935,28400.0
2012-04-10 10:15:00,70.65,70.65,70.59,70.59,39600.0,55.9271,55.9271,55.8796,55.8796,39600.0
2012-04-10 10:20:00,70.59,70.6,70.54,70.56,44400.0,55.8796,55.8875,55.84,55.8558,44400.0
2012-04-10 10:25:00,70.56,70.67,70.54,70.67,52400.0,55.8558,55.9429,55.84,55.9429,52400.0
2012-04-10 10:30:00,70.66,70.68,70.62,70.67,25700.0,55.935,55.9508,55.9033,55.9429,25700.0
2012-04-10 10:35:00,70.67,70.68,70.64,70.64,22300.0,55.9429,55.9508,55.9191,55.9191,22300.0
2012-04-10 10:40:00,70.64,70.66,70.62,70.64,35000.0,55.9191,55.935,55.9033,55.9191,35000.0
2012-04-10 10:45:00,70.63,70.68,70.61,70.63,27700.0,55.9112,55.9508,55.8954,55.9112,27700.0
2012-04-10 10:50:00,70.63,70.63,70.56,70.58,33800.0,55.9112,55.9112,55.8558,55.8716,33800.0
2012-04-10 10:55:00,70.58,70.58,70.48,70.51,58400.0,55.8716,55.8716,55.7925,55.8162,58400.0
2012-04-10 11:00:00,70.51,70.56,70.51,70.56,43600.0,55.8162,55.8558,55.8162,55.8558,43600.0
2012-04-10 11:05:00,70.56,70.56,70.5,70.52,31700.0,55.8558,55.8558,55.8083,55.8241,31700.0
2012-04-10 11:10:00,70.52,70.53,70.41,70.43,62300.0,55.8241,55.8321,55.7371,55.7529,62300.0
2012-04-10 11:15:00,70.42,70.44,70.41,70.42,33200.0,55.745,55.7608,55.7371,55.745,33200.0
2012-04-10 11:20:00,70.41,70.42,70.37,70.42,55500.0,55.7371,55.745,55.7054,55.745,55500.0
2012-04-10 11:25:00,70.42,70.46,70.42,70.42,35100.0,55.745,55.7767,55.745,55.745,35100.0
2012-04-10 11:30:00,70.42,70.44,70.36,70.36,40500.0,55.745,55.7608,55.6975,55.6975,40500.0
2012-04-10 11:35:00,70.35,70.37,70.3,70.3,44800.0,55.6896,55.7054,55.65,55.65,44800.0
2012-04-10 11:40:00,70.29,70.32,70.25,70.28,70700.0,55.6421,55.6658,55.6104,55.6342,70700.0
2012-04-10 11:45:00,70.28,70.29,70.19,70.2,59800.0,55.6342,55.6421,55.5629,55.5708,59800.0
2012-04-10 11:50:00,70.21,70.21,69.98,70.01,128300.0,55.5788,55.5788,55.3967,55.4204,128300.0
2012-04-10 11:55:00,70.02,70.1,70.0,70.09,59700.0,55.4283,55.4917,55.4125,55.4838,59700.0
2012-04-10 12:00:00,70.09,70.09,70.05,70.05,47700.0,55.4838,55.4838,55.4521,55.4521,47700.0
2012-04-10 12:05:00,70.04,70.05,69.95,69.97,55500.0,55.4442,55.4521,55.3729,55.3888,55500.0
2012-04-10 12:10:00,69.97,69.97,69.84,69.87,106200.0,55.3888,55.3888,55.2859,55.3096,106200.0
2012-04-10 12:15:00,69.87,69.92,69.79,69.92,62600.0,55.3096,55.3492,55.2463,55.3492,62600.0
2012-04-10 12:20:00,69.92,69.93,69.86,69.88,61200.0,55.3492,55.3571,55.3017,55.3175,61200.0
2012-04-10 12:25:00,69.87,69.96,69.87,69.95,39900.0,55.3096,55.3808,55.3096,55.3729,39900.0
2012-04-10 12:30:00,69.95,70.0,69.94,69.94,23200.0,55.3729,55.4125,55.365,55.365,23200.0
2012-04-10 12:35:00,69.94,69.97,69.9,69.92,28900.0,55.365,55.3888,55.3334,55.3492,28900.0
2012-04-10 12:40:00,69.92,69.98,69.9,69.98,53200.0,55.3492,55.3967,55.3334,55.3967,53200.0
2012-04-10 12:45:00,69.96,69.96,69.87,69.87,58700.0,55.3808,55.3808,55.3096,55.3096,58700.0
2012-04-10 12:50:00,69.87,69.87,69.8,69.8,104800.0,55.3096,55.3096,55.2542,55.2542,104800.0
2012-04-10 12:55:00,69.81,69.86,69.81,69.86,67200.0,55.2621,55.3017,55.2621,55.3017,67200.0
2012-04-10 13:00:00,69.88,69.91,69.86,69.88,134400.0,55.3175,55.3413,55.3017,55.3175,134400.0
2012-04-10 13:05:00,69.88,69.9,69.82,69.83,105600.0,55.3175,55.3334,55.27,55.2779,105600.0
2012-04-10 13:10:00,69.83,69.84,69.74,69.77,132100.0,55.2779,55.2859,55.2067,55.2304,132100.0
2012-04-10 13:15:00,69.77,69.81,69.64,69.65,146200.0,55.2304,55.2621,55.1275,55.1355,146200.0
2012-04-10 13:20:00,69.65,69.75,69.64,69.74,123400.0,55.1355,55.2146,55.1275,55.2067,123400.0
2012-04-10 13:25:00,69.74,69.75,69.71,69.74,109000.0,55.2067,55.2146,55.1829,55.2067,109000.0
2012-04-10 13:30:00,69.74,69.75,69.68,69.7,52000.0,55.2067,55.2146,55.1592,55.175,52000.0
2012-04-10 13:35:00,69.7,69.76,69.68,69.76,37300.0,55.175,55.2225,55.1592,55.2225,37300.0
2012-04-10 13:40:00,69.75,69.81,69.72,69.81,41900.0,55.2146,55.2621,55.1909,55.2621,41900.0
2012-04-10 13:45:00,69.81,69.87,69.81,69.87,26200.0,55.2621,55.3096,55.2621,55.3096,26200.0
2012-04-10 13:50:00,69.87,69.88,69.83,69.83,31000.0,55.3096,55.3175,55.2779,55.2779,31000.0
2012-04-10 13:55:00,69.83,69.85,69.81,69.81,43800.0,55.2779,55.2938,55.2621,55.2621,43800.0
2012-04-10 14:00:00,69.83,69.85,69.76,69.77,90400.0,55.2779,55.2938,55.2225,55.2304,90400.0
2012-04-10 14:05:00,69.76,69.82,69.75,69.81,35800.0,55.2225,55.27,55.2146,55.2621,35800.0
2012-04-10 14:10:00,69.82,69.85,69.77,69.77,38200.0,55.27,55.2938,55.2304,55.2304,38200.0
2012-04-10 14:15:00,69.77,69.8,69.73,69.74,58900.0,55.2304,55.2542,55.1988,55.2067,58900.0
2012-04-10 14:20:00,69.74,69.75,69.66,69.67,62400.0,55.2067,55.2146,55.1434,55.1513,62400.0
2012-04-10 14:25:00,69.68,69.79,69.67,69.79,49400.0,55.1592,55.2463,55.1513,55.2463,49400.0
2012-04-10 14:30:00,69.79,69.8,69.63,69.68,53900.0,55.2463,55.2542,55.1196,55.1592,53900.0
2012-04-10 14:35:00,69.67,69.7,69.57,69.58,59700.0,55.1513,55.175,55.0721,55.08,59700.0
2012-04-10 14:40:00,69.59,69.71,69.59,69.7,64000.0,55.088,55.1829,55.088,55.175,64000.0
2012-04-10 14:45:00,69.7,69.77,69.68,69.75,48300.0,55.175,55.2304,55.1592,55.2146,48300.0
2012-04-10 14:50:00,69.77,69.78,69.74,69.78,25000.0,55.2304,55.2384,55.2067,55.2384,25000.0
2012-04-10 14:55:00,69.78,69.78,69.7,69.72,49500.0,55.2384,55.2384,55.175,55.1909,49500.0
2012-04-10 15:00:00,69.71,69.72,69.64,69.64,50500.0,55.1829,55.1909,55.1275,55.1275,50500.0
2012-04-10 15:05:00,69.64,69.7,69.58,69.63,97600.0,55.1275,55.175,55.08,55.1196,97600.0
2012-04-10 15:10:00,69.63,69.66,69.59,69.59,48100.0,55.1196,55.1434,55.088,55.088,48100.0
2012-04-10 15:15:00,69.59,69.7,69.57,69.69,65300.0,55.088,55.175,55.0721,55.1671,65300.0
2012-04-10 15:20:00,69.7,69.7,69.65,69.66,71500.0,55.175,55.175,55.1355,55.1434,71500.0
2012-04-10 15:25:00,69.65,69.7,69.61,69.65,28800.0,55.1355,55.175,55.1038,55.1355,28800.0
2012-04-10 15:30:00,69.64,69.77,69.64,69.72,49300.0,55.1275,55.2304,55.1275,55.1909,49300.0
2012-04-10 15:35:00,69.72,69.81,69.72,69.8,75200.0,55.1909,55.2621,55.1909,55.2542,75200.0
2012-04-10 15:40:00,69.78,69.8,69.66,69.68,48100.0,55.2384,55.2542,55.1434,55.1592,48100.0
2012-04-10 15:45:00,69.68,69.7,69.63,69.68,77700.0,55.1592,55.175,55.1196,55.1592,77700.0
2012-04-10 15:50:00,69.67,69.72,69.65,69.72,90800.0,55.1513,55.1909,55.1355,55.1909,90800.0
2012-04-10 15:55:00,69.71,69.73,69.61,69.61,70500.0,55.1829,55.1988,55.1038,55.1038,70500.0
2012-04-11 09:30:00,70.37,70.37,70.27,70.27,129500.0,55.7054,55.7054,55.6262,55.6262,129500.0
2012-04-11 09:35:00,70.28,70.38,70.28,70.31,53800.0,55.6342,55.7133,55.6342,55.6579,53800.0
2012-04-11 09:40:00,70.33,70.41,70.26,70.35,43500.0,55.6737,55.7371,55.6183,55.6896,43500.0
2012-04-11 09:45:00,70.36,70.37,70.28,70.29,39700.0,55.6975,55.7054,55.6342,55.6421,39700.0
2012-04-11 09:50:00,70.28,70.28,70.22,70.23,10500.0,55.6342,55.6342,55.5867,55.5946,10500.0
2012-04-11 09:55:00,70.22,70.28,70.22,70.26,22200.0,55.5867,55.6342,55.5867,55.6183,22200.0
2012-04-11 10:00:00,70.25,70.36,70.25,70.32,22100.0,55.6104,55.6975,55.6104,55.6658,22100.0
2012-04-11 10:05:00,70.32,70.35,70.28,70.3,13800.0,55.6658,55.6896,55.6342,55.65,13800.0
2012-04-11 10:10:00,70.32,70.37,70.31,70.35,23400.0,55.6658,55.7054,55.6579,55.6896,23400.0
2012-04-11 10:15:00,70.37,70.43,70.37,70.43,87100.0,55.7054,55.7529,55.7054,55.7529,87100.0
2012-04-11 10:20:00,70.44,70.44,70.37,70.39,21000.0,55.7608,55.7608,55.7054,55.7212,21000.0
2012-04-11 10:25:00,70.41,70.41,70.38,70.39,18000.0,55.7371,55.7371,55.7133,55.7212,18000.0
2012-04-11 10:30:00,70.41,70.5,70.41,70.49,21900.0,55.7371,55.8083,55.7371,55.8004,21900.0
2012-04-11 10:35:00,70.49,70.49,70.44,70.44,24600.0,55.8004,55.8004,55.7608,55.7608,24600.0
2012-04-11 10:40:00,70.45,70.47,70.39,70.43,38900.0,55.7687,55.7846,55.7212,55.7529,38900.0
2012-04-11 10:45:00,70.44,70.44,70.38,70.39,28600.0,55.7608,55.7608,55.7133,55.7212,28600.0
2012-04-11 10:50:00,70.4,70.44,70.34,70.36,23600.0,55.7292,55.7608,55.6817,55.6975,23600.0
2012-04-11 10:55:00,70.36,70.39,70.34,70.39,14300.0,55.6975,55.7212,55.6817,55.7212,14300.0
2012-04-11 11:00:00,70.38,70.4,70.38,70.39,11400.0,55.7133,55.7292,55.7133,55.7212,11400.0
2012-04-11 11:05:00,70.38,70.38,70.33,70.37,20000.0,55.7133,55.7133,55.6737,55.7054,20000.0
2012-04-11 11:10:00,70.37,70.37,70.27,70.28,64300.0,55.7054,55.7054,55.6262,55.6342,64300.0
2012-04-11 11:15:00,70.28,70.29,70.27,70.29,13900.0,55.6342,55.6421,55.6262,55.6421,13900.0
2012-04-11 11:20:00,70.29,70.32,70.27,70.31,37400.0,55.6421,55.6658,55.6262,55.6579,37400.0
2012-04-11 11:25:00,70.32,70.33,70.28,70.28,30000.0,55.6658,55.6737,55.6342,55.6342,30000.0
2012-04-11 11:30:00,70.28,70.34,70.27,70.34,73000.0,55.6342,55.6817,55.6262,55.6817,73000.0
2012-04-11 11:35:00,70.34,70.35,70.3,70.31,12900.0,55.6817,55.6896,55.65,55.6579,12900.0
2012-04-11 11:40:00,70.32,70.32,70.25,70.26,12000.0,55.6658,55.6658,55.6104,55.6183,12000.0
2012-04-11 11:45:00,70.27,70.29,70.21,70.21,40500.0,55.6262,55.6421,55.5788,55.5788,40500.0
2012-04-11 11:50:00,70.2,70.24,70.2,70.21,33500.0,55.5708,55.6025,55.5708,55.5788,33500.0
2012-04-11 11:55:00,70.21,70.22,70.18,70.19,43200.0,55.5788,55.5867,55.555,55.5629,43200.0
2012-04-11 12:00:00,70.19,70.24,70.19,70.2,24500.0,55.5629,55.6025,55.5629,55.5708,24500.0
2012-04-11 12:05:00,70.18,70.21,70.17,70.18,10600.0,55.555,55.5788,55.5471,55.555,10600.0
2012-04-11 12:10:00,70.19,70.24,70.19,70.24,9000.0,55.5629,55.6025,55.5629,55.6025,9000.0
2012-04-11 12:15:00,70.25,70.28,70.24,70.28,6700.0,55.6104,55.6342,55.6025,55.6342,6700.0
2012-04-11 12:20:00,70.27,70.27,70.24,70.26,9000.0,55.6262,55.6262,55.6025,55.6183,9000.0
2012-04-11 12:25:00,70.27,70.3,70.25,70.29,9700.0,55.6262,55.65,55.6104,55.6421,9700.0
2012-04-11 12:30:00,70.28,70.28,70.27,70.27,4600.0,55.6342,55.6342,55.6262,55.6262,4600.0
2012-04-11 12:35:00,70.26,70.28,70.26,70.28,13400.0,55.6183,55.6342,55.6183,55.6342,13400.0
2012-04-11 12:40:00,70.27,70.3,70.27,70.3,5500.0,55.6262,55.65,55.6262,55.65,5500.0
2012-04-11 12:45:00,70.29,70.29,70.28,70.29,8800.0,55.6421,55.6421,55.6342,55.6421,8800.0
2012-04-11 12:50:00,70.27,70.34,70.25,70.33,24900.0,55.6262,55.6817,55.6104,55.6737,24900.0
2012-04-11 12:55:00,70.32,70.36,70.32,70.36,10900.0,55.6658,55.6975,55.6658,55.6975,10900.0
2012-04-11 13:00:00,70.36,70.36,70.29,70.36,20100.0,55.6975,55.6975,55.6421,55.6975,20100.0
2012-04-11 13:05:00,70.35,70.37,70.34,70.36,10000.0,55.6896,55.7054,55.6817,55.6975,10000.0
2012-04-11 13:10:00,70.36,70.36,70.31,70.32,3800.0,55.6975,55.6975,55.6579,55.6658,3800.0
2012-04-11 13:15:00,70.33,70.33,70.31,70.31,4200.0,55.6737,55.6737,55.6579,55.6579,4200.0
2012-04-11 13:20:00,70.31,70.33,70.28,70.3,6900.0,55.6579,55.6737,55.6342,55.65,6900.0
2012-04-11 13:25:00,70.31,70.31,70.27,70.29,24200.0,55.6579,55.6579,55.6262,55.6421,24200.0
2012-04-11 13:30:00,70.3,70.3,70.26,70.28,9700.0,55.65,55.65,55.6183,55.6342,9700.0
2012-04-11 13:35:00,70.28,70.33,70.28,70.33,6900.0,55.6342,55.6737,55.6342,55.6737,6900.0
2012-04-11 13:40:00,70.33,70.36,70.32,70.33,9600.0,55.6737,55.6975,55.6658,55.6737,9600.0
2012-04-11 13:45:00,70.33,70.35,70.31,70.35,3900.0,55.6737,55.6896,55.6579,55.6896,3900.0
2012-04-11 13:50:00,70.36,70.41,70.34,70.38,12000.0,55.6975,55.7371,55.6817,55.7133,12000.0
2012-04-11 13:55:00,70.37,70.39,70.37,70.38,15900.0,55.7054,55.7212,55.7054,55.7133,15900.0
2012-04-11 14:00:00,70.37,70.37,70.29,70.32,14400.0,55.7054,55.7054,55.6421,55.6658,14400.0
2012-04-11 14:05:00,70.32,70.34,70.27,70.31,16300.0,55.6658,55.6817,55.6262,55.6579,16300.0
2012-04-11 14:10:00,70.31,70.32,70.26,70.32,15000.0,55.6579,55.6658,55.6183,55.6658,15000.0
2012-04-11 14:15:00,70.31,70.33,70.28,70.31,8400.0,55.6579,55.6737,55.6342,55.6579,8400.0
2012-04-11 14:20:00,70.3,70.35,70.29,70.3,16800.0,55.65,55.6896,55.6421,55.65,16800.0
2012-04-11 14:25:00,70.3,70.31,70.27,70.31,24900.0,55.65,55.6579,55.6262,55.6579,24900.0
2012-04-11 14:30:00,70.31,70.31,70.18,70.18,37000.0,55.6579,55.6579,55.555,55.555,37000.0
2012-04-11 14:35:00,70.18,70.26,70.18,70.25,17400.0,55.555,55.6183,55.555,55.6104,17400.0
2012-04-11 14:40:00,70.25,70.25,70.2,70.2,7900.0,55.6104,55.6104,55.5708,55.5708,7900.0
2012-04-11 14:45:00,70.2,70.26,70.2,70.24,17400.0,55.5708,55.6183,55.5708,55.6025,17400.0
2012-04-11 14:50:00,70.24,70.25,70.22,70.24,22300.0,55.6025,55.6104,55.5867,55.6025,22300.0
2012-04-11 14:55:00,70.25,70.3,70.24,70.25,35800.0,55.6104,55.65,55.6025,55.6104,35800.0
2012-04-11 15:00:00,70.26,70.28,70.22,70.23,15500.0,55.6183,55.6342,55.5867,55.5946,15500.0
2012-04-11 15:05:00,70.22,70.26,70.22,70.26,24800.0,55.5867,55.6183,55.5867,55.6183,24800.0
2012-04-11 15:10:00,70.24,70.25,70.13,70.17,70800.0,55.6025,55.6104,55.5154,55.5471,70800.0
2012-04-11 15:15:00,70.15,70.19,70.14,70.18,101300.0,55.5313,55.5629,55.5233,55.555,101300.0
2012-04-11 15:20:00,70.18,70.19,70.1,70.14,31300.0,55.555,55.5629,55.4917,55.5233,31300.0
2012-04-11 15:25:00,70.14,70.21,70.13,70.16,63500.0,55.5233,55.5788,55.5154,55.5392,63500.0
2012-04-11 15:30:00,70.16,70.23,70.16,70.21,37700.0,55.5392,55.5946,55.5392,55.5788,37700.0
2012-04-11 15:35:00,70.21,70.21,70.15,70.16,63500.0,55.5788,55.5788,55.5313,55.5392,63500.0
2012-04-11 15:40:00,70.15,70.21,70.14,70.14,39400.0,55.5313,55.5788,55.5233,55.5233,39400.0
2012-04-11 15:45:00,70.14,70.17,70.11,70.13,36100.0,55.5233,55.5471,55.4996,55.5154,36100.0
2012-04-11 15:50:00,70.13,70.19,70.12,70.17,19700.0,55.5154,55.5629,55.5075,55.5471,19700.0
2012-04-11 15:55:00,70.18,70.23,70.18,70.21,31400.0,55.555,55.5946,55.555,55.5788,31400.0
2012-04-12 09:30:00,70.32,70.38,70.27,70.35,71500.0,55.6658,55.7133,55.6262,55.6896,71500.0
2012-04-12 09:35:00,70.38,70.47,70.38,70.43,15200.0,55.7133,55.7846,55.7133,55.7529,15200.0
2012-04-12 09:40:00,70.44,70.55,70.44,70.52,36300.0,55.7608,55.8479,55.7608,55.8241,36300.0
2012-04-12 09:45:00,70.52,70.63,70.52,70.6,49000.0,55.8241,55.9112,55.8241,55.8875,49000.0
2012-04-12 09:50:00,70.61,70.67,70.6,70.67,16500.0,55.8954,55.9429,55.8875,55.9429,16500.0
2012-04-12 09:55:00,70.68,70.74,70.68,70.71,23800.0,55.9508,55.9983,55.9508,55.9746,23800.0
2012-04-12 10:00:00,70.73,70.74,70.67,70.67,32500.0,55.9904,55.9983,55.9429,55.9429,32500.0
2012-04-12 10:05:00,70.69,70.7,70.65,70.69,25500.0,55.9587,55.9666,55.9271,55.9587,25500.0
2012-04-12 10:10:00,70.69,70.76,70.69,70.74,26000.0,55.9587,56.0141,55.9587,55.9983,26000.0
2012-04-12 10:15:00,70.73,70.74,70.65,70.67,22900.0,55.9904,55.9983,55.9271,55.9429,22900.0
2012-04-12 10:20:00,70.65,70.69,70.62,70.63,14700.0,55.9271,55.9587,55.9033,55.9112,14700.0
2012-04-12 10:25:00,70.64,70.72,70.64,70.69,12200.0,55.9191,55.9825,55.9191,55.9587,12200.0
2012-04-12 10:30:00,70.7,70.85,70.7,70.84,28200.0,55.9666,56.0854,55.9666,56.0775,28200.0
2012-04-12 10:35:00,70.85,70.94,70.85,70.92,28900.0,56.0854,56.1566,56.0854,56.1408,28900.0
2012-04-12 10:40:00,70.92,70.97,70.92,70.94,11800.0,56.1408,56.1804,56.1408,56.1566,11800.0
2012-04-12 10:45:00,70.93,70.96,70.93,70.95,8000.0,56.1487,56.1725,56.1487,56.1645,8000.0
2012-04-12 10:50:00,70.95,70.96,70.92,70.92,8000.0,56.1645,56.1725,56.1408,56.1408,8000.0
2012-04-12 10:55:00,70.93,70.98,70.93,70.94,19200.0,56.1487,56.1883,56.1487,56.1566,19200.0
2012-04-12 11:00:00,70.95,71.02,70.95,71.02,15900.0,56.1645,56.22,56.1645,56.22,15900.0
2012-04-12 11:05:00,71.04,71.07,71.01,71.01,43300.0,56.2358,56.2595,56.212,56.212,43300.0
2012-04-12 11:10:00,71.01,71.04,70.99,71.01,15900.0,56.212,56.2358,56.1962,56.212,15900.0
2012-04-12 11:15:00,71.01,71.06,71.0,71.05,7000.0,56.212,56.2516,56.2041,56.2437,7000.0
2012-04-12 11:20:00,71.05,71.09,71.02,71.08,102000.0,56.2437,56.2754,56.22,56.2674,102000.0
2012-04-12 11:25:00,71.07,71.07,71.02,71.02,16200.0,56.2595,56.2595,56.22,56.22,16200.0
2012-04-12 11:30:00,71.02,71.03,71.0,71.02,16000.0,56.22,56.2279,56.2041,56.22,16000.0
2012-04-12 11:35:00,71.02,71.02,70.96,70.97,13600.0,56.22,56.22,56.1725,56.1804,13600.0
2012-04-12 11:40:00,70.95,70.99,70.95,70.99,16600.0,56.1645,56.1962,56.1645,56.1962,16600.0
2012-04-12 11:45:00,70.98,71.02,70.98,71.01,5400.0,56.1883,56.22,56.1883,56.212,5400.0
2012-04-12 11:50:00,71.02,71.03,71.0,71.01,5900.0,56.22,56.2279,56.2041,56.212,5900.0
2012-04-12 11:55:00,71.01,71.06,71.01,71.03,9100.0,56.212,56.2516,56.212,56.2279,9100.0
2012-04-12 12:00:00,71.04,71.08,71.04,71.06,17600.0,56.2358,56.2674,56.2358,56.2516,17600.0
2012-04-12 12:05:00,71.06,71.06,71.02,71.03,6900.0,56.2516,56.2516,56.22,56.2279,6900.0
2012-04-12 12:10:00,71.03,71.04,70.99,71.0,22000.0,56.2279,56.2358,56.1962,56.2041,22000.0
2012-04-12 12:15:00,71.02,71.04,71.0,71.04,7800.0,56.22,56.2358,56.2041,56.2358,7800.0
2012-04-12 12:20:00,71.05,71.07,71.03,71.05,15700.0,56.2437,56.2595,56.2279,56.2437,15700.0
2012-04-12 12:25:00,71.06,71.12,71.06,71.09,15600.0,56.2516,56.2991,56.2516,56.2754,15600.0
2012-04-12 12:30:00,71.09,71.13,71.08,71.1,11400.0,56.2754,56.307,56.2674,56.2833,11400.0
2012-04-12 12:35:00,71.1,71.12,71.1,71.11,4200.0,56.2833,56.2991,56.2833,56.2912,4200.0
2012-04-12 12:40:00,71.13,71.18,71.11,71.14,16800.0,56.307,56.3466,56.2912,56.3149,16800.0
2012-04-12 12:45:00,71.13,71.17,71.13,71.15,4800.0,56.307,56.3387,56.307,56.3229,4800.0
2012-04-12 12:50:00,71.17,71.18,71.16,71.17,2800.0,56.3387,56.3466,56.3308,56.3387,2800.0
2012-04-12 12:55:00,71.17,71.2,71.16,71.18,16900.0,56.3387,56.3624,56.3308,56.3466,16900.0
2012-04-12 13:00:00,71.18,71.19,71.16,71.17,18100.0,56.3466,56.3545,56.3308,56.3387,18100.0
2012-04-12 13:05:00,71.18,71.19,71.17,71.18,6300.0,56.3466,56.3545,56.3387,56.3466,6300.0
2012-04-12 13:10:00,71.19,71.23,71.18,71.2,16700.0,56.3545,56.3862,56.3466,56.3624,16700.0
2012-04-12 13:15:00,71.2,71.21,71.18,71.18,10600.0,56.3624,56.3704,56.3466,56.3466,10600.0
2012-04-12 13:20:00,71.18,71.18,71.14,71.15,16100.0,56.3466,56.3466,56.3149,56.3229,16100.0
2012-04-12 13:25:00,71.14,71.16,71.14,71.16,8100.0,56.3149,56.3308,56.3149,56.3308,8100.0
2012-04-12 13:30:00,71.16,71.17,71.14,71.15,8600.0,56.3308,56.3387,56.3149,56.3229,8600.0
2012-04-12 13:35:00,71.15,71.18,71.14,71.17,10400.0,56.3229,56.3466,56.3149,56.3387,10400.0
2012-04-12 13:40:00,71.15,71.16,71.13,71.15,16200.0,56.3229,56.3308,56.307,56.3229,16200.0
2012-04-12 13:45:00,71.15,71.18,71.15,71.16,4900.0,56.3229,56.3466,56.3229,56.3308,4900.0
2012-04-12 13:50:00,71.16,71.16,71.14,71.15,3700.0,56.3308,56.3308,56.3149,56.3229,3700.0
2012-04-12 13:55:00,71.15,71.15,71.06,71.12,18700.0,56.3229,56.3229,56.2516,56.2991,18700.0
2012-04-12 14:00:00,71.09,71.11,71.09,71.11,12900.0,56.2754,56.2912,56.2754,56.2912,12900.0
2012-04-12 14:05:00,71.11,71.12,71.11,71.12,1000.0,56.2912,56.2991,56.2912,56.2991,1000.0
2012-04-12 14:10:00,71.12,71.14,71.11,71.12,11000.0,56.2991,56.3149,56.2912,56.2991,11000.0
2012-04-12 14:15:00,71.12,71.17,71.12,71.17,8400.0,56.2991,56.3387,56.2991,56.3387,8400.0
2012-04-12 14:20:00,71.15,71.19,71.15,71.18,6900.0,56.3229,56.3545,56.3229,56.3466,6900.0
2012-04-12 14:25:00,71.19,71.19,71.16,71.17,2100.0,56.3545,56.3545,56.3308,56.3387,2100.0
2012-04-12 14:30:00,71.17,71.18,71.14,71.15,23800.0,56.3387,56.3466,56.3149,56.3229,23800.0
2012-04-12 14:35:00,71.14,71.16,71.13,71.14,19700.0,56.3149,56.3308,56.307,56.3149,19700.0
2012-04-12 14:40:00,71.15,71.19,71.15,71.18,6900.0,56.3229,56.3545,56.3229,56.3466,6900.0
2012-04-12 14:45:00,71.19,71.21,71.16,71.19,19400.0,56.3545,56.3704,56.3308,56.3545,19400.0
2012-04-12 14:50:00,71.21,71.26,71.19,71.26,32300.0,56.3704,56.4099,56.3545,56.4099,32300.0
2012-04-12 14:55:00,71.25,71.26,71.22,71.24,9000.0,56.402,56.4099,56.3783,56.3941,9000.0
2012-04-12 15:00:00,71.22,71.25,71.22,71.23,17000.0,56.3783,56.402,56.3783,56.3862,17000.0
2012-04-12 15:05:00,71.24,71.24,71.21,71.22,13100.0,56.3941,56.3941,56.3704,56.3783,13100.0
2012-04-12 15:10:00,71.21,71.22,71.19,71.19,15700.0,56.3704,56.3783,56.3545,56.3545,15700.0
2012-04-12 15:15:00,71.2,71.23,71.2,71.23,14500.0,56.3624,56.3862,56.3624,56.3862,14500.0
2012-04-12 15:20:00,71.22,71.23,71.18,71.19,11200.0,56.3783,56.3862,56.3466,56.3545,11200.0
2012-04-12 15:25:00,71.19,71.2,71.17,71.18,10500.0,56.3545,56.3624,56.3387,56.3466,10500.0
2012-04-12 15:30:00,71.18,71.19,71.15,71.17,16100.0,56.3466,56.3545,56.3229,56.3387,16100.0
2012-04-12 15:35:00,71.18,71.23,71.18,71.23,12700.0,56.3466,56.3862,56.3466,56.3862,12700.0
2012-04-12 15:40:00,71.22,71.28,71.21,71.23,29900.0,56.3783,56.4258,56.3704,56.3862,29900.0
2012-04-12 15:45:00,71.23,71.28,71.23,71.28,18600.0,56.3862,56.4258,56.3862,56.4258,18600.0
2012-04-12 15:50:00,71.28,71.28,71.23,71.26,22000.0,56.4258,56.4258,56.3862,56.4099,22000.0
2012-04-12 15:55:00,71.26,71.26,71.2,71.23,47400.0,56.4099,56.4099,56.3624,56.3862,47400.0
2012-04-13 09:30:00,71.05,71.05,70.93,70.94,57900.0,56.2437,56.2437,56.1487,56.1566,57900.0
2012-04-13 09:35:00,70.94,70.97,70.86,70.86,39100.0,56.1566,56.1804,56.0933,56.0933,39100.0
2012-04-13 09:40:00,70.87,70.96,70.84,70.96,43800.0,56.1012,56.1725,56.0775,56.1725,43800.0
2012-04-13 09:45:00,70.96,71.01,70.9,70.91,40700.0,56.1725,56.212,56.125,56.1329,40700.0
2012-04-13 09:50:00,70.9,70.94,70.87,70.92,23800.0,56.125,56.1566,56.1012,56.1408,23800.0
2012-04-13 09:55:00,70.93,70.96,70.75,70.77,40100.0,56.1487,56.1725,56.0062,56.0221,40100.0
2012-04-13 10:00:00,70.77,70.79,70.71,70.78,51200.0,56.0221,56.0379,55.9746,56.03,51200.0
2012-04-13 10:05:00,70.78,70.79,70.73,70.78,26100.0,56.03,56.0379,55.9904,56.03,26100.0
2012-04-13 10:10:00,70.79,70.85,70.75,70.83,22900.0,56.0379,56.0854,56.0062,56.0695,22900.0
2012-04-13 10:15:00,70.8,70.83,70.66,70.66,34800.0,56.0458,56.0695,55.935,55.935,34800.0
2012-04-13 10:20:00,70.67,70.69,70.61,70.61,15600.0,55.9429,55.9587,55.8954,55.8954,15600.0
2012-04-13 10:25:00,70.62,70.65,70.56,70.64,27900.0,55.9033,55.9271,55.8558,55.9191,27900.0
2012-04-13 10:30:00,70.63,70.63,70.55,70.57,30300.0,55.9112,55.9112,55.8479,55.8637,30300.0
2012-04-13 10:35:00,70.55,70.64,70.49,70.64,29800.0,55.8479,55.9191,55.8004,55.9191,29800.0
2012-04-13 10:40:00,70.63,70.63,70.55,70.57,23700.0,55.9112,55.9112,55.8479,55.8637,23700.0
2012-04-13 10:45:00,70.58,70.58,70.45,70.51,20800.0,55.8716,55.8716,55.7687,55.8162,20800.0
2012-04-13 10:50:00,70.52,70.59,70.49,70.58,12600.0,55.8241,55.8796,55.8004,55.8716,12600.0
2012-04-13 10:55:00,70.57,70.59,70.55,70.58,18400.0,55.8637,55.8796,55.8479,55.8716,18400.0
2012-04-13 11:00:00,70.58,70.63,70.58,70.61,12100.0,55.8716,55.9112,55.8716,55.8954,12100.0
2012-04-13 11:05:00,70.6,70.65,70.58,70.58,22300.0,55.8875,55.9271,55.8716,55.8716,22300.0
2012-04-13 11:10:00,70.58,70.58,70.51,70.57,10000.0,55.8716,55.8716,55.8162,55.8637,10000.0
2012-04-13 11:15:00,70.55,70.57,70.51,70.51,16800.0,55.8479,55.8637,55.8162,55.8162,16800.0
2012-04-13 11:20:00,70.53,70.61,70.53,70.6,10900.0,55.8321,55.8954,55.8321,55.8875,10900.0
2012-04-13 11:25:00,70.6,70.61,70.57,70.61,16900.0,55.8875,55.8954,55.8637,55.8954,16900.0
2012-04-13 11:30:00,70.58,70.63,70.57,70.63,10800.0,55.8716,55.9112,55.8637,55.9112,10800.0
2012-04-13 11:35:00,70.61,70.68,70.61,70.66,13100.0,55.8954,55.9508,55.8954,55.935,13100.0
2012-04-13 11:40:00,70.67,70.7,70.66,70.69,29700.0,55.9429,55.9666,55.935,55.9587,29700.0
2012-04-13 11:45:00,70.69,70.76,70.68,70.74,14000.0,55.9587,56.0141,55.9508,55.9983,14000.0
2012-04-13 11:50:00,70.73,70.73,70.71,70.73,5200.0,55.9904,55.9904,55.9746,55.9904,5200.0
2012-04-13 11:55:00,70.73,70.73,70.64,70.66,34200.0,55.9904,55.9904,55.9191,55.935,34200.0
2012-04-13 12:00:00,70.67,70.68,70.66,70.66,13500.0,55.9429,55.9508,55.935,55.935,13500.0
2012-04-13 12:05:00,70.66,70.67,70.65,70.66,14300.0,55.935,55.9429,55.9271,55.935,14300.0
2012-04-13 12:10:00,70.65,70.66,70.62,70.62,45300.0,55.9271,55.935,55.9033,55.9033,45300.0
2012-04-13 12:15:00,70.62,70.64,70.62,70.63,15600.0,55.9033,55.9191,55.9033,55.9112,15600.0
2012-04-13 12:20:00,70.63,70.63,70.61,70.62,10300.0,55.9112,55.9112,55.8954,55.9033,10300.0
2012-04-13 12:25:00,70.62,70.62,70.6,70.61,9000.0,55.9033,55.9033,55.8875,55.8954,9000.0
2012-04-13 12:30:00,70.61,70.66,70.6,70.66,9200.0,55.8954,55.935,55.8875,55.935,9200.0
2012-04-13 12:35:00,70.66,70.67,70.65,70.65,3700.0,55.935,55.9429,55.9271,55.9271,3700.0
2012-04-13 12:40:00,70.66,70.67,70.65,70.67,6400.0,55.935,55.9429,55.9271,55.9429,6400.0
2012-04-13 12:45:00,70.7,70.71,70.68,70.7,15400.0,55.9666,55.9746,55.9508,55.9666,15400.0
2012-04-13 12:50:00,70.7,70.71,70.66,70.67,18600.0,55.9666,55.9746,55.935,55.9429,18600.0
2012-04-13 12:55:00,70.67,70.69,70.67,70.68,6100.0,55.9429,55.9587,55.9429,55.9508,6100.0
2012-04-13 13:00:00,70.66,70.68,70.65,70.66,5400.0,55.935,55.9508,55.9271,55.935,5400.0
2012-04-13 13:05:00,70.67,70.69,70.67,70.68,2800.0,55.9429,55.9587,55.9429,55.9508,2800.0
2012-04-13 13:10:00,70.68,70.72,70.68,70.72,5200.0,55.9508,55.9825,55.9508,55.9825,5200.0
2012-04-13 13:15:00,70.71,70.71,70.66,70.66,3900.0,55.9746,55.9746,55.935,55.935,3900.0
2012-04-13 13:20:00,70.65,70.7,70.64,70.7,11400.0,55.9271,55.9666,55.9191,55.9666,11400.0
2012-04-13 13:25:00,70.7,70.71,70.67,70.7,7400.0,55.9666,55.9746,55.9429,55.9666,7400.0
2012-04-13 13:30:00,70.7,70.7,70.68,70.7,3700.0,55.9666,55.9666,55.9508,55.9666,3700.0
2012-04-13 13:35:00,70.71,70.79,70.71,70.79,9700.0,55.9746,56.0379,55.9746,56.0379,9700.0
2012-04-13 13:40:00,70.79,70.79,70.75,70.78,9300.0,56.0379,56.0379,56.0062,56.03,9300.0
2012-04-13 13:45:00,70.79,70.8,70.74,70.75,4900.0,56.0379,56.0458,55.9983,56.0062,4900.0
2012-04-13 13:50:00,70.75,70.77,70.73,70.74,11400.0,56.0062,56.0221,55.9904,55.9983,11400.0
2012-04-13 13:55:00,70.72,70.72,70.67,70.67,11400.0,55.9825,55.9825,55.9429,55.9429,11400.0
2012-04-13 14:00:00,70.66,70.68,70.6,70.62,52000.0,55.935,55.9508,55.8875,55.9033,52000.0
2012-04-13 14:05:00,70.61,70.65,70.6,70.6,22100.0,55.8954,55.9271,55.8875,55.8875,22100.0
2012-04-13 14:10:00,70.63,70.65,70.63,70.64,5300.0,55.9112,55.9271,55.9112,55.9191,5300.0
2012-04-13 14:15:00,70.64,70.65,70.62,70.64,4300.0,55.9191,55.9271,55.9033,55.9191,4300.0
2012-04-13 14:20:00,70.67,70.71,70.66,70.71,8300.0,55.9429,55.9746,55.935,55.9746,8300.0
2012-04-13 14:25:00,70.73,70.73,70.61,70.64,26700.0,55.9904,55.9904,55.8954,55.9191,26700.0
2012-04-13 14:30:00,70.63,70.68,70.61,70.68,10300.0,55.9112,55.9508,55.8954,55.9508,10300.0
2012-04-13 14:35:00,70.68,70.68,70.64,70.65,12000.0,55.9508,55.9508,55.9191,55.9271,12000.0
2012-04-13 14:40:00,70.66,70.68,70.64,70.64,26900.0,55.935,55.9508,55.9191,55.9191,26900.0
2012-04-13 14:45:00,70.65,70.7,70.65,70.7,18400.0,55.9271,55.9666,55.9271,55.9666,18400.0
2012-04-13 14:50:00,70.69,70.69,70.65,70.68,19200.0,55.9587,55.9587,55.9271,55.9508,19200.0
2012-04-13 14:55:00,70.67,70.67,70.64,70.65,29800.0,55.9429,55.9429,55.9191,55.9271,29800.0
2012-04-13 15:00:00,70.64,70.65,70.63,70.64,14000.0,55.9191,55.9271,55.9112,55.9191,14000.0
2012-04-13 15:05:00,70.65,70.72,70.64,70.72,17700.0,55.9271,55.9825,55.9191,55.9825,17700.0
2012-04-13 15:10:00,70.72,70.73,70.7,70.71,20500.0,55.9825,55.9904,55.9666,55.9746,20500.0
2012-04-13 15:15:00,70.7,70.72,70.69,70.72,27300.0,55.9666,55.9825,55.9587,55.9825,27300.0
2012-04-13 15:20:00,70.72,70.74,70.7,70.7,10800.0,55.9825,55.9983,55.9666,55.9666,10800.0
2012-04-13 15:25:00,70.7,70.7,70.62,70.63,14600.0,55.9666,55.9666,55.9033,55.9112,14600.0
2012-04-13 15:30:00,70.62,70.67,70.56,70.56,19200.0,55.9033,55.9429,55.8558,55.8558,19200.0
2012-04-13 15:35:00,70.56,70.56,70.49,70.5,28500.0,55.8558,55.8558,55.8004,55.8083,28500.0
2012-04-13 15:40:00,70.5,70.54,70.5,70.54,14100.0,55.8083,55.84,55.8083,55.84,14100.0
2012-04-13 15:45:00,70.53,70.53,70.43,70.46,48800.0,55.8321,55.8321,55.7529,55.7767,48800.0
2012-04-13 15:50:00,70.47,70.48,70.39,70.4,21700.0,55.7846,55.7925,55.7212,55.7292,21700.0
2012-04-13 15:55:00,70.4,70.44,70.33,70.39,33100.0,55.7292,55.7608,55.6737,55.7212,33100.0
2012-04-16 09:30:00,70.75,70.85,70.72,70.82,60300.0,56.0062,56.0854,55.9825,56.0616,60300.0
2012-04-16 09:35:00,70.81,70.82,70.76,70.77,23000.0,56.0537,56.0616,56.0141,56.0221,23000.0
2012-04-16 09:40:00,70.76,70.76,70.64,70.64,16400.0,56.0141,56.0141,55.9191,55.9191,16400.0
2012-04-16 09:45:00,70.64,70.66,70.56,70.62,20800.0,55.9191,55.935,55.8558,55.9033,20800.0
2012-04-16 09:50:00,70.61,70.61,70.43,70.47,61400.0,55.8954,55.8954,55.7529,55.7846,61400.0
2012-04-16 09:55:00,70.46,70.47,70.38,70.4,22900.0,55.7767,55.7846,55.7133,55.7292,22900.0
2012-04-16 10:00:00,70.41,70.41,70.28,70.36,31700.0,55.7371,55.7371,55.6342,55.6975,31700.0
2012-04-16 10:05:00,70.36,70.41,70.32,70.36,26700.0,55.6975,55.7371,55.6658,55.6975,26700.0
2012-04-16 10:10:00,70.37,70.38,70.11,70.17,34900.0,55.7054,55.7133,55.4996,55.5471,34900.0
2012-04-16 10:15:00,70.16,70.18,70.04,70.13,38200.0,55.5392,55.555,55.4442,55.5154,38200.0
2012-04-16 10:20:00,70.13,70.16,70.06,70.12,15100.0,55.5154,55.5392,55.46,55.5075,15100.0
2012-04-16 10:25:00,70.1,70.21,70.08,70.21,24300.0,55.4917,55.5788,55.4758,55.5788,24300.0
2012-04-16 10:30:00,70.2,70.24,70.18,70.24,15300.0,55.5708,55.6025,55.555,55.6025,15300.0
2012-04-16 10:35:00,70.24,70.26,70.14,70.16,28300.0,55.6025,55.6183,55.5233,55.5392,28300.0
2012-04-16 10:40:00,70.15,70.26,70.15,70.2,15100.0,55.5313,55.6183,55.5313,55.5708,15100.0
2012-04-16 10:45:00,70.19,70.37,70.19,70.37,14100.0,55.5629,55.7054,55.5629,55.7054,14100.0
2012-04-16 10:50:00,70.35,70.38,70.35,70.37,1900.0,55.6896,55.7133,55.6896,55.7054,1900.0
2012-04-16 10:55:00,70.38,70.39,70.31,70.31,18300.0,55.7133,55.7212,55.6579,55.6579,18300.0
2012-04-16 11:00:00,70.31,70.37,70.29,70.3,21800.0,55.6579,55.7054,55.6421,55.65,21800.0
2012-04-16 11:05:00,70.29,70.33,70.26,70.33,12500.0,55.6421,55.6737,55.6183,55.6737,12500.0
2012-04-16 11:10:00,70.34,70.39,70.34,70.36,13100.0,55.6817,55.7212,55.6817,55.6975,13100.0
2012-04-16 11:15:00,70.35,70.38,70.3,70.32,12200.0,55.6896,55.7133,55.65,55.6658,12200.0
2012-04-16 11:20:00,70.33,70.36,70.31,70.31,19300.0,55.6737,55.6975,55.6579,55.6579,19300.0
2012-04-16 11:25:00,70.31,70.34,70.29,70.29,13700.0,55.6579,55.6817,55.6421,55.6421,13700.0
2012-04-16 11:30:00,70.3,70.3,70.18,70.18,20200.0,55.65,55.65,55.555,55.555,20200.0
2012-04-16 11:35:00,70.16,70.2,70.14,70.19,11400.0,55.5392,55.5708,55.5233,55.5629,11400.0
2012-04-16 11:40:00,70.19,70.24,70.17,70.19,28100.0,55.5629,55.6025,55.5471,55.5629,28100.0
2012-04-16 11:45:00,70.18,70.24,70.17,70.19,17200.0,55.555,55.6025,55.5471,55.5629,17200.0
2012-04-16 11:50:00,70.17,70.24,70.16,70.17,16800.0,55.5471,55.6025,55.5392,55.5471,16800.0
2012-04-16 11:55:00,70.18,70.22,70.18,70.18,5400.0,55.555,55.5867,55.555,55.555,5400.0
2012-04-16 12:00:00,70.18,70.31,70.18,70.31,11700.0,55.555,55.6579,55.555,55.6579,11700.0
2012-04-16 12:05:00,70.3,70.3,70.22,70.22,12500.0,55.65,55.65,55.5867,55.5867,12500.0
2012-04-16 12:10:00,70.24,70.25,70.22,70.24,36700.0,55.6025,55.6104,55.5867,55.6025,36700.0
2012-04-16 12:15:00,70.25,70.28,70.19,70.2,12600.0,55.6104,55.6342,55.5629,55.5708,12600.0
2012-04-16 12:20:00,70.19,70.2,70.12,70.15,19000.0,55.5629,55.5708,55.5075,55.5313,19000.0
2012-04-16 12:25:00,70.15,70.24,70.15,70.22,11600.0,55.5313,55.6025,55.5313,55.5867,11600.0
2012-04-16 12:30:00,70.23,70.25,70.17,70.17,12500.0,55.5946,55.6104,55.5471,55.5471,12500.0
2012-04-16 12:35:00,70.16,70.19,70.13,70.19,7100.0,55.5392,55.5629,55.5154,55.5629,7100.0
2012-04-16 12:40:00,70.19,70.25,70.19,70.24,14500.0,55.5629,55.6104,55.5629,55.6025,14500.0
2012-04-16 12:45:00,70.23,70.28,70.22,70.28,12900.0,55.5946,55.6342,55.5867,55.6342,12900.0
2012-04-16 12:50:00,70.28,70.28,70.21,70.21,8500.0,55.6342,55.6342,55.5788,55.5788,8500.0
2012-04-16 12:55:00,70.22,70.38,70.2,70.38,17200.0,55.5867,55.7133,55.5708,55.7133,17200.0
2012-04-16 13:00:00,70.38,70.38,70.35,70.35,14800.0,55.7133,55.7133,55.6896,55.6896,14800.0
2012-04-16 13:05:00,70.33,70.37,70.33,70.36,12200.0,55.6737,55.7054,55.6737,55.6975,12200.0
2012-04-16 13:10:00,70.35,70.36,70.31,70.32,15300.0,55.6896,55.6975,55.6579,55.6658,15300.0
2012-04-16 13:15:00,70.32,70.4,70.32,70.34,16000.0,55.6658,55.7292,55.6658,55.6817,16000.0
2012-04-16 13:20:00,70.33,70.36,70.32,70.32,8700.0,55.6737,55.6975,55.6658,55.6658,8700.0
2012-04-16 13:25:00,70.33,70.35,70.26,70.31,18000.0,55.6737,55.6896,55.6183,55.6579,18000.0
2012-04-16 13:30:00,70.32,70.36,70.32,70.36,8500.0,55.6658,55.6975,55.6658,55.6975,8500.0
2012-04-16 13:35:00,70.4,70.47,70.38,70.46,10000.0,55.7292,55.7846,55.7133,55.7767,10000.0
2012-04-16 13:40:00,70.44,70.54,70.44,70.52,9700.0,55.7608,55.84,55.7608,55.8241,9700.0
2012-04-16 13:45:00,70.54,70.58,70.52,70.55,16700.0,55.84,55.8716,55.8241,55.8479,16700.0
2012-04-16 13:50:00,70.56,70.6,70.53,70.53,12800.0,55.8558,55.8875,55.8321,55.8321,12800.0
2012-04-16 13:55:00,70.55,70.65,70.55,70.59,20300.0,55.8479,55.9271,55.8479,55.8796,20300.0
2012-04-16 14:00:00,70.59,70.61,70.55,70.56,5900.0,55.8796,55.8954,55.8479,55.8558,5900.0
2012-04-16 14:05:00,70.58,70.58,70.49,70.5,18400.0,55.8716,55.8716,55.8004,55.8083,18400.0
2012-04-16 14:10:00,70.5,70.54,70.49,70.54,6900.0,55.8083,55.84,55.8004,55.84,6900.0
2012-04-16 14:15:00,70.55,70.55,70.53,70.55,10700.0,55.8479,55.8479,55.8321,55.8479,10700.0
2012-04-16 14:20:00,70.54,70.56,70.51,70.51,9700.0,55.84,55.8558,55.8162,55.8162,9700.0
2012-04-16 14:25:00,70.5,70.5,70.44,70.46,12200.0,55.8083,55.8083,55.7608,55.7767,12200.0
2012-04-16 14:30:00,70.47,70.53,70.47,70.53,19900.0,55.7846,55.8321,55.7846,55.8321,19900.0
2012-04-16 14:35:00,70.52,70.57,70.5,70.51,21100.0,55.8241,55.8637,55.8083,55.8162,21100.0
2012-04-16 14:40:00,70.52,70.56,70.5,70.52,13900.0,55.8241,55.8558,55.8083,55.8241,13900.0
2012-04-16 14:45:00,70.52,70.55,70.5,70.54,9400.0,55.8241,55.8479,55.8083,55.84,9400.0
2012-04-16 14:50:00,70.53,70.59,70.53,70.53,12800.0,55.8321,55.8796,55.8321,55.8321,12800.0
2012-04-16 14:55:00,70.51,70.51,70.45,70.47,19200.0,55.8162,55.8162,55.7687,55.7846,19200.0
2012-04-16 15:00:00,70.47,70.48,70.38,70.4,21800.0,55.7846,55.7925,55.7133,55.7292,21800.0
2012-04-16 15:05:00,70.39,70.45,70.39,70.42,17700.0,55.7212,55.7687,55.7212,55.745,17700.0
2012-04-16 15:10:00,70.42,70.48,70.42,70.48,16100.0,55.745,55.7925,55.745,55.7925,16100.0
2012-04-16 15:15:00,70.47,70.47,70.44,70.47,11200.0,55.7846,55.7846,55.7608,55.7846,11200.0
2012-04-16 15:20:00,70.47,70.48,70.4,70.43,7900.0,55.7846,55.7925,55.7292,55.7529,7900.0
2012-04-16 15:25:00,70.4,70.41,70.36,70.4,20600.0,55.7292,55.7371,55.6975,55.7292,20600.0
2012-04-16 15:30:00,70.4,70.45,70.4,70.41,12100.0,55.7292,55.7687,55.7292,55.7371,12100.0
2012-04-16 15:35:00,70.4,70.47,70.38,70.43,8900.0,55.7292,55.7846,55.7133,55.7529,8900.0
2012-04-16 15:40:00,70.43,70.46,70.41,70.46,13300.0,55.7529,55.7767,55.7371,55.7767,13300.0
2012-04-16 15:45:00,70.45,70.45,70.34,70.36,30100.0,55.7687,55.7687,55.6817,55.6975,30100.0
2012-04-16 15:50:00,70.35,70.37,70.29,70.31,24400.0,55.6896,55.7054,55.6421,55.6579,24400.0
2012-04-16 15:55:00,70.28,70.36,70.28,70.3,22700.0,55.6342,55.6975,55.6342,55.65,22700.0
2012-04-17 09:30:00,70.75,70.89,70.75,70.84,48400.0,56.0062,56.117,56.0062,56.0775,48400.0
2012-04-17 09:35:00,70.9,70.93,70.87,70.88,15300.0,56.125,56.1487,56.1012,56.1091,15300.0
2012-04-17 09:40:00,70.89,70.91,70.81,70.87,18200.0,56.117,56.1329,56.0537,56.1012,18200.0
2012-04-17 09:45:00,70.86,70.86,70.81,70.84,17100.0,56.0933,56.0933,56.0537,56.0775,17100.0
2012-04-17 09:50:00,70.83,70.92,70.81,70.84,31800.0,56.0695,56.1408,56.0537,56.0775,31800.0
2012-04-17 09:55:00,70.86,70.88,70.82,70.85,10800.0,56.0933,56.1091,56.0616,56.0854,10800.0
2012-04-17 10:00:00,70.86,70.86,70.72,70.77,12400.0,56.0933,56.0933,55.9825,56.0221,12400.0
2012-04-17 10:05:00,70.79,70.9,70.79,70.87,17300.0,56.0379,56.125,56.0379,56.1012,17300.0
2012-04-17 10:10:00,70.86,70.92,70.86,70.92,10500.0,56.0933,56.1408,56.0933,56.1408,10500.0
2012-04-17 10:15:00,70.93,71.06,70.91,71.05,35900.0,56.1487,56.2516,56.1329,56.2437,35900.0
2012-04-17 10:20:00,71.06,71.07,71.03,71.04,10400.0,56.2516,56.2595,56.2279,56.2358,10400.0
2012-04-17 10:25:00,71.03,71.05,71.03,71.03,16800.0,56.2279,56.2437,56.2279,56.2279,16800.0
2012-04-17 10:30:00,71.04,71.1,71.02,71.03,16800.0,56.2358,56.2833,56.22,56.2279,16800.0
2012-04-17 10:35:00,71.04,71.06,71.02,71.04,18800.0,56.2358,56.2516,56.22,56.2358,18800.0
2012-04-17 10:40:00,71.03,71.1,71.03,71.09,26200.0,56.2279,56.2833,56.2279,56.2754,26200.0
2012-04-17 10:45:00,71.1,71.16,71.1,71.14,20000.0,56.2833,56.3308,56.2833,56.3149,20000.0
2012-04-17 10:50:00,71.15,71.2,71.14,71.2,5900.0,56.3229,56.3624,56.3149,56.3624,5900.0
2012-04-17 10:55:00,71.19,71.2,71.15,71.17,7000.0,56.3545,56.3624,56.3229,56.3387,7000.0
2012-04-17 11:00:00,71.17,71.28,71.17,71.28,35600.0,56.3387,56.4258,56.3387,56.4258,35600.0
2012-04-17 11:05:00,71.28,71.32,71.26,71.3,41500.0,56.4258,56.4574,56.4099,56.4416,41500.0
2012-04-17 11:10:00,71.29,71.31,71.27,71.28,35100.0,56.4337,56.4495,56.4179,56.4258,35100.0
2012-04-17 11:15:00,71.29,71.3,71.27,71.29,22000.0,56.4337,56.4416,56.4179,56.4337,22000.0
2012-04-17 11:20:00,71.3,71.34,71.27,71.27,23200.0,56.4416,56.4733,56.4179,56.4179,23200.0
2012-04-17 11:25:00,71.27,71.29,71.24,71.27,11800.0,56.4179,56.4337,56.3941,56.4179,11800.0
2012-04-17 11:30:00,71.27,71.27,71.23,71.26,5600.0,56.4179,56.4179,56.3862,56.4099,5600.0
2012-04-17 11:35:00,71.27,71.29,71.25,71.25,11900.0,56.4179,56.4337,56.402,56.402,11900.0
2012-04-17 11:40:00,71.26,71.27,71.24,71.24,2300.0,56.4099,56.4179,56.3941,56.3941,2300.0
2012-04-17 11:45:00,71.23,71.26,71.23,71.26,5200.0,56.3862,56.4099,56.3862,56.4099,5200.0
2012-04-17 11:50:00,71.26,71.29,71.26,71.28,5400.0,56.4099,56.4337,56.4099,56.4258,5400.0
2012-04-17 11:55:00,71.27,71.29,71.27,71.27,2800.0,56.4179,56.4337,56.4179,56.4179,2800.0
2012-04-17 12:00:00,71.28,71.33,71.28,71.32,4600.0,56.4258,56.4654,56.4258,56.4574,4600.0
2012-04-17 12:05:00,71.32,71.33,71.3,71.33,29000.0,56.4574,56.4654,56.4416,56.4654,29000.0
2012-04-17 12:10:00,71.33,71.35,71.31,71.31,6300.0,56.4654,56.4812,56.4495,56.4495,6300.0
2012-04-17 12:15:00,71.31,71.36,71.3,71.36,13400.0,56.4495,56.4891,56.4416,56.4891,13400.0
2012-04-17 12:20:00,71.36,71.39,71.34,71.38,8100.0,56.4891,56.5128,56.4733,56.5049,8100.0
2012-04-17 12:25:00,71.38,71.4,71.37,71.39,7800.0,56.5049,56.5208,56.497,56.5128,7800.0
2012-04-17 12:30:00,71.41,71.46,71.4,71.45,15700.0,56.5287,56.5683,56.5208,56.5603,15700.0
2012-04-17 12:35:00,71.45,71.47,71.44,71.44,16100.0,56.5603,56.5762,56.5524,56.5524,16100.0
2012-04-17 12:40:00,71.44,71.45,71.43,71.45,3800.0,56.5524,56.5603,56.5445,56.5603,3800.0
2012-04-17 12:45:00,71.46,71.47,71.44,71.45,22300.0,56.5683,56.5762,56.5524,56.5603,22300.0
2012-04-17 12:50:00,71.47,71.47,71.44,71.44,6200.0,56.5762,56.5762,56.5524,56.5524,6200.0
2012-04-17 12:55:00,71.45,71.45,71.42,71.42,11200.0,56.5603,56.5603,56.5366,56.5366,11200.0
2012-04-17 13:00:00,71.4,71.42,71.4,71.42,2200.0,56.5208,56.5366,56.5208,56.5366,2200.0
2012-04-17 13:05:00,71.41,71.43,71.4,71.42,8200.0,56.5287,56.5445,56.5208,56.5366,8200.0
2012-04-17 13:10:00,71.42,71.44,71.42,71.43,6500.0,56.5366,56.5524,56.5366,56.5445,6500.0
2012-04-17 13:15:00,71.43,71.45,71.43,71.44,4600.0,56.5445,56.5603,56.5445,56.5524,4600.0
2012-04-17 13:20:00,71.44,71.45,71.42,71.42,8400.0,56.5524,56.5603,56.5366,56.5366,8400.0
2012-04-17 13:25:00,71.42,71.45,71.41,71.45,7400.0,56.5366,56.5603,56.5287,56.5603,7400.0
2012-04-17 13:30:00,71.46,71.47,71.44,71.45,25600.0,56.5683,56.5762,56.5524,56.5603,25600.0
2012-04-17 13:35:00,71.45,71.46,71.43,71.46,4500.0,56.5603,56.5683,56.5445,56.5683,4500.0
2012-04-17 13:40:00,71.46,71.5,71.46,71.46,13800.0,56.5683,56.5999,56.5683,56.5683,13800.0
2012-04-17 13:45:00,71.47,71.48,71.46,71.46,10400.0,56.5762,56.5841,56.5683,56.5683,10400.0
2012-04-17 13:50:00,71.47,71.47,71.44,71.46,8200.0,56.5762,56.5762,56.5524,56.5683,8200.0
2012-04-17 13:55:00,71.45,71.5,71.45,71.48,5600.0,56.5603,56.5999,56.5603,56.5841,5600.0
2012-04-17 14:00:00,71.48,71.51,71.48,71.5,26200.0,56.5841,56.6078,56.5841,56.5999,26200.0
2012-04-17 14:05:00,71.49,71.51,71.49,71.49,8300.0,56.592,56.6078,56.592,56.592,8300.0
2012-04-17 14:10:00,71.49,71.5,71.48,71.48,5000.0,56.592,56.5999,56.5841,56.5841,5000.0
2012-04-17 14:15:00,71.49,71.5,71.48,71.48,19600.0,56.592,56.5999,56.5841,56.5841,19600.0
2012-04-17 14:20:00,71.5,71.53,71.49,71.52,16900.0,56.5999,56.6237,56.592,56.6158,16900.0
2012-04-17 14:25:00,71.52,71.53,71.51,71.53,12500.0,56.6158,56.6237,56.6078,56.6237,12500.0
2012-04-17 14:30:00,71.54,71.56,71.53,71.56,13400.0,56.6316,56.6474,56.6237,56.6474,13400.0
2012-04-17 14:35:00,71.56,71.56,71.53,71.55,4200.0,56.6474,56.6474,56.6237,56.6395,4200.0
2012-04-17 14:40:00,71.54,71.55,71.51,71.51,33600.0,56.6316,56.6395,56.6078,56.6078,33600.0
2012-04-17 14:45:00,71.51,71.52,71.44,71.45,8900.0,56.6078,56.6158,56.5524,56.5603,8900.0
2012-04-17 14:50:00,71.45,71.47,71.43,71.44,26600.0,56.5603,56.5762,56.5445,56.5524,26600.0
2012-04-17 14:55:00,71.45,71.48,71.44,71.48,6700.0,56.5603,56.5841,56.5524,56.5841,6700.0
2012-04-17 15:00:00,71.46,71.48,71.46,71.47,7700.0,56.5683,56.5841,56.5683,56.5762,7700.0
2012-04-17 15:05:00,71.48,71.5,71.46,71.48,7100.0,56.5841,56.5999,56.5683,56.5841,7100.0
2012-04-17 15:10:00,71.49,71.49,71.44,71.46,7600.0,56.592,56.592,56.5524,56.5683,7600.0
2012-04-17 15:15:00,71.46,71.48,71.44,71.46,17600.0,56.5683,56.5841,56.5524,56.5683,17600.0
2012-04-17 15:20:00,71.46,71.5,71.43,71.48,19200.0,56.5683,56.5999,56.5445,56.5841,19200.0
2012-04-17 15:25:00,71.5,71.55,71.48,71.55,27200.0,56.5999,56.6395,56.5841,56.6395,27200.0
2012-04-17 15:30:00,71.54,71.55,71.48,71.48,15100.0,56.6316,56.6395,56.5841,56.5841,15100.0
2012-04-17 15:35:00,71.48,71.49,71.45,71.45,32600.0,56.5841,56.592,56.5603,56.5603,32600.0
2012-04-17 15:40:00,71.46,71.49,71.43,71.46,6300.0,56.5683,56.592,56.5445,56.5683,6300.0
2012-04-17 15:45:00,71.48,71.49,71.44,71.44,16600.0,56.5841,56.592,56.5524,56.5524,16600.0
2012-04-17 15:50:00,71.45,71.51,71.45,71.46,52800.0,56.5603,56.6078,56.5603,56.5683,52800.0
2012-04-17 15:55:00,71.46,71.46,71.37,71.37,55700.0,56.5683,56.5683,56.497,56.497,55700.0
2012-04-18 09:30:00,71.13,71.13,71.02,71.07,27400.0,56.307,56.307,56.22,56.2595,27400.0
2012-04-18 09:35:00,71.08,71.19,71.06,71.15,17500.0,56.2674,56.3545,56.2516,56.3229,17500.0
2012-04-18 09:40:00,71.15,71.2,71.15,71.17,22500.0,56.3229,56.3624,56.3229,56.3387,22500.0
2012-04-18 09:45:00,71.16,71.2,71.08,71.2,32500.0,56.3308,56.3624,56.2674,56.3624,32500.0
2012-04-18 09:50:00,71.18,71.26,71.15,71.26,34400.0,56.3466,56.4099,56.3229,56.4099,34400.0
2012-04-18 09:55:00,71.26,71.28,71.25,71.26,9800.0,56.4099,56.4258,56.402,56.4099,9800.0
2012-04-18 10:00:00,71.27,71.28,71.19,71.24,26400.0,56.4179,56.4258,56.3545,56.3941,26400.0
2012-04-18 10:05:00,71.23,71.25,71.21,71.25,31600.0,56.3862,56.402,56.3704,56.402,31600.0
2012-04-18 10:10:00,71.27,71.27,71.18,71.23,35200.0,56.4179,56.4179,56.3466,56.3862,35200.0
2012-04-18 10:15:00,71.27,71.3,71.26,71.26,20000.0,56.4179,56.4416,56.4099,56.4099,20000.0
2012-04-18 10:20:00,71.27,71.28,71.17,71.19,25000.0,56.4179,56.4258,56.3387,56.3545,25000.0
2012-04-18 10:25:00,71.18,71.23,71.17,71.18,36700.0,56.3466,56.3862,56.3387,56.3466,36700.0
2012-04-18 10:30:00,71.18,71.18,71.14,71.18,36600.0,56.3466,56.3466,56.3149,56.3466,36600.0
2012-04-18 10:35:00,71.19,71.29,71.19,71.27,35400.0,56.3545,56.4337,56.3545,56.4179,35400.0
2012-04-18 10:40:00,71.27,71.31,71.24,71.3,15500.0,56.4179,56.4495,56.3941,56.4416,15500.0
2012-04-18 10:45:00,71.31,71.35,71.31,71.32,25300.0,56.4495,56.4812,56.4495,56.4574,25300.0
2012-04-18 10:50:00,71.33,71.34,71.28,71.29,10200.0,56.4654,56.4733,56.4258,56.4337,10200.0
2012-04-18 10:55:00,71.3,71.32,71.27,71.31,9500.0,56.4416,56.4574,56.4179,56.4495,9500.0
2012-04-18 11:00:00,71.3,71.31,71.28,71.29,17800.0,56.4416,56.4495,56.4258,56.4337,17800.0
2012-04-18 11:05:00,71.29,71.29,71.14,71.16,52200.0,56.4337,56.4337,56.3149,56.3308,52200.0
2012-04-18 11:10:00,71.18,71.18,71.09,71.11,23500.0,56.3466,56.3466,56.2754,56.2912,23500.0
2012-04-18 11:15:00,71.1,71.13,71.06,71.13,25800.0,56.2833,56.307,56.2516,56.307,25800.0
2012-04-18 11:20:00,71.13,71.13,71.07,71.09,16800.0,56.307,56.307,56.2595,56.2754,16800.0
2012-04-18 11:25:00,71.1,71.13,71.06,71.09,35100.0,56.2833,56.307,56.2516,56.2754,35100.0
2012-04-18 11:30:00,71.1,71.11,71.05,71.05,27500.0,56.2833,56.2912,56.2437,56.2437,27500.0
2012-04-18 11:35:00,71.05,71.08,71.02,71.06,22300.0,56.2437,56.2674,56.22,56.2516,22300.0
2012-04-18 11:40:00,71.06,71.09,71.05,71.07,22400.0,56.2516,56.2754,56.2437,56.2595,22400.0
2012-04-18 11:45:00,71.07,71.13,71.05,71.13,18500.0,56.2595,56.307,56.2437,56.307,18500.0
2012-04-18 11:50:00,71.11,71.2,71.11,71.2,19400.0,56.2912,56.3624,56.2912,56.3624,19400.0
2012-04-18 11:55:00,71.21,71.22,71.18,71.21,21300.0,56.3704,56.3783,56.3466,56.3704,21300.0
2012-04-18 12:00:00,71.2,71.21,71.19,71.21,15000.0,56.3624,56.3704,56.3545,56.3704,15000.0
2012-04-18 12:05:00,71.2,71.21,71.18,71.19,15600.0,56.3624,56.3704,56.3466,56.3545,15600.0
2012-04-18 12:10:00,71.2,71.2,71.16,71.19,9600.0,56.3624,56.3624,56.3308,56.3545,9600.0
2012-04-18 12:15:00,71.19,71.19,71.17,71.17,6900.0,56.3545,56.3545,56.3387,56.3387,6900.0
2012-04-18 12:20:00,71.17,71.2,71.16,71.19,21400.0,56.3387,56.3624,56.3308,56.3545,21400.0
2012-04-18 12:25:00,71.17,71.17,71.1,71.11,11900.0,56.3387,56.3387,56.2833,56.2912,11900.0
2012-04-18 12:30:00,71.12,71.13,71.1,71.1,20400.0,56.2991,56.307,56.2833,56.2833,20400.0
2012-04-18 12:35:00,71.11,71.13,71.1,71.13,21500.0,56.2912,56.307,56.2833,56.307,21500.0
2012-04-18 12:40:00,71.12,71.17,71.12,71.17,19700.0,56.2991,56.3387,56.2991,56.3387,19700.0
2012-04-18 12:45:00,71.16,71.17,71.12,71.13,7500.0,56.3308,56.3387,56.2991,56.307,7500.0
2012-04-18 12:50:00,71.11,71.14,71.11,71.13,17500.0,56.2912,56.3149,56.2912,56.307,17500.0
2012-04-18 12:55:00,71.14,71.15,71.12,71.14,10900.0,56.3149,56.3229,56.2991,56.3149,10900.0
2012-04-18 13:00:00,71.14,71.17,71.13,71.17,10000.0,56.3149,56.3387,56.307,56.3387,10000.0
2012-04-18 13:05:00,71.17,71.2,71.17,71.19,10400.0,56.3387,56.3624,56.3387,56.3545,10400.0
2012-04-18 13:10:00,71.19,71.2,71.17,71.17,5000.0,56.3545,56.3624,56.3387,56.3387,5000.0
2012-04-18 13:15:00,71.17,71.17,71.12,71.15,11500.0,56.3387,56.3387,56.2991,56.3229,11500.0
2012-04-18 13:20:00,71.15,71.17,71.14,71.16,14000.0,56.3229,56.3387,56.3149,56.3308,14000.0
2012-04-18 13:25:00,71.16,71.16,71.12,71.13,19500.0,56.3308,56.3308,56.2991,56.307,19500.0
2012-04-18 13:30:00,71.12,71.14,71.09,71.11,24000.0,56.2991,56.3149,56.2754,56.2912,24000.0
2012-04-18 13:35:00,71.09,71.09,71.02,71.02,12200.0,56.2754,56.2754,56.22,56.22,12200.0
2012-04-18 13:40:00,71.02,71.05,71.02,71.05,22900.0,56.22,56.2437,56.22,56.2437,22900.0
2012-04-18 13:45:00,71.04,71.05,71.03,71.04,17500.0,56.2358,56.2437,56.2279,56.2358,17500.0
2012-04-18 13:50:00,71.04,71.07,71.02,71.07,15900.0,56.2358,56.2595,56.22,56.2595,15900.0
2012-04-18 13:55:00,71.07,71.07,70.98,71.02,53700.0,56.2595,56.2595,56.1883,56.22,53700.0
2012-04-18 14:00:00,71.01,71.06,71.0,71.05,17000.0,56.212,56.2516,56.2041,56.2437,17000.0
2012-04-18 14:05:00,71.06,71.09,71.04,71.06,16800.0,56.2516,56.2754,56.2358,56.2516,16800.0
2012-04-18 14:10:00,71.07,71.08,71.07,71.08,17600.0,56.2595,56.2674,56.2595,56.2674,17600.0
2012-04-18 14:15:00,71.09,71.12,71.08,71.11,17900.0,56.2754,56.2991,56.2674,56.2912,17900.0
2012-04-18 14:20:00,71.14,71.25,71.14,71.23,18200.0,56.3149,56.402,56.3149,56.3862,18200.0
2012-04-18 14:25:00,71.24,71.26,71.2,71.21,68900.0,56.3941,56.4099,56.3624,56.3704,68900.0
2012-04-18 14:30:00,71.23,71.26,71.22,71.25,20400.0,56.3862,56.4099,56.3783,56.402,20400.0
2012-04-18 14:35:00,71.25,71.26,71.23,71.23,61900.0,56.402,56.4099,56.3862,56.3862,61900.0
2012-04-18 14:40:00,71.23,71.24,71.22,71.24,84400.0,56.3862,56.3941,56.3783,56.3941,84400.0
2012-04-18 14:45:00,71.24,71.26,71.22,71.22,45400.0,56.3941,56.4099,56.3783,56.3783,45400.0
2012-04-18 14:50:00,71.23,71.26,71.23,71.25,14800.0,56.3862,56.4099,56.3862,56.402,14800.0
2012-04-18 14:55:00,71.25,71.25,71.24,71.25,19300.0,56.402,56.402,56.3941,56.402,19300.0
2012-04-18 15:00:00,71.25,71.34,71.24,71.34,39400.0,56.402,56.4733,56.3941,56.4733,39400.0
2012-04-18 15:05:00,71.35,71.35,71.28,71.28,14900.0,56.4812,56.4812,56.4258,56.4258,14900.0
2012-04-18 15:10:00,71.28,71.3,71.23,71.27,36600.0,56.4258,56.4416,56.3862,56.4179,36600.0
2012-04-18 15:15:00,71.27,71.28,71.22,71.24,8500.0,56.4179,56.4258,56.3783,56.3941,8500.0
2012-04-18 15:20:00,71.23,71.27,71.23,71.26,11400.0,56.3862,56.4179,56.3862,56.4099,11400.0
2012-04-18 15:25:00,71.26,71.27,71.16,71.18,38200.0,56.4099,56.4179,56.3308,56.3466,38200.0
2012-04-18 15:30:00,71.17,71.23,71.17,71.19,14900.0,56.3387,56.3862,56.3387,56.3545,14900.0
2012-04-18 15:35:00,71.19,71.22,71.19,71.21,20900.0,56.3545,56.3783,56.3545,56.3704,20900.0
2012-04-18 15:40:00,71.2,71.2,71.16,71.2,13500.0,56.3624,56.3624,56.3308,56.3624,13500.0
2012-04-18 15:45:00,71.21,71.21,71.15,71.16,25600.0,56.3704,56.3704,56.3229,56.3308,25600.0
2012-04-18 15:50:00,71.17,71.17,71.11,71.12,46200.0,56.3387,56.3387,56.2912,56.2991,46200.0
2012-04-18 15:55:00,71.13,71.14,71.11,71.12,21800.0,56.307,56.3149,56.2912,56.2991,21800.0
2012-04-19 09:30:00,71.08,71.16,70.94,70.94,57900.0,56.2674,56.3308,56.1566,56.1566,57900.0
2012-04-19 09:35:00,70.95,71.05,70.95,71.03,29200.0,56.1645,56.2437,56.1645,56.2279,29200.0
2012-04-19 09:40:00,71.03,71.18,71.01,71.18,34300.0,56.2279,56.3466,56.212,56.3466,34300.0
2012-04-19 09:45:00,71.18,71.33,71.18,71.3,59700.0,56.3466,56.4654,56.3466,56.4416,59700.0
2012-04-19 09:50:00,71.31,71.31,71.25,71.27,20400.0,56.4495,56.4495,56.402,56.4179,20400.0
2012-04-19 09:55:00,71.27,71.31,71.24,71.29,27000.0,56.4179,56.4495,56.3941,56.4337,27000.0
2012-04-19 10:00:00,71.26,71.27,70.88,70.88,143000.0,56.4099,56.4179,56.1091,56.1091,143000.0
2012-04-19 10:05:00,70.85,70.94,70.83,70.85,39800.0,56.0854,56.1566,56.0695,56.0854,39800.0
2012-04-19 10:10:00,70.85,70.95,70.81,70.92,37400.0,56.0854,56.1645,56.0537,56.1408,37400.0
2012-04-19 10:15:00,70.91,70.97,70.81,70.95,28700.0,56.1329,56.1804,56.0537,56.1645,28700.0
2012-04-19 10:20:00,70.95,71.09,70.95,71.08,25900.0,56.1645,56.2754,56.1645,56.2674,25900.0
2012-04-19 10:25:00,71.08,71.08,71.03,71.04,20500.0,56.2674,56.2674,56.2279,56.2358,20500.0
2012-04-19 10:30:00,71.05,71.22,71.05,71.2,52600.0,56.2437,56.3783,56.2437,56.3624,52600.0
2012-04-19 10:35:00,71.21,71.38,71.21,71.33,47800.0,56.3704,56.5049,56.3704,56.4654,47800.0
2012-04-19 10:40:00,71.32,71.47,71.32,71.41,19000.0,56.4574,56.5762,56.4574,56.5287,19000.0
2012-04-19 10:45:00,71.43,71.43,71.32,71.38,35500.0,56.5445,56.5445,56.4574,56.5049,35500.0
2012-04-19 10:50:00,71.37,71.38,71.33,71.37,14800.0,56.497,56.5049,56.4654,56.497,14800.0
2012-04-19 10:55:00,71.4,71.43,71.34,71.36,31400.0,56.5208,56.5445,56.4733,56.4891,31400.0
2012-04-19 11:00:00,71.34,71.39,71.31,71.38,20100.0,56.4733,56.5128,56.4495,56.5049,20100.0
2012-04-19 11:05:00,71.39,71.43,71.33,71.35,27900.0,56.5128,56.5445,56.4654,56.4812,27900.0
2012-04-19 11:10:00,71.35,71.35,71.26,71.27,17600.0,56.4812,56.4812,56.4099,56.4179,17600.0
2012-04-19 11:15:00,71.28,71.36,71.28,71.29,19100.0,56.4258,56.4891,56.4258,56.4337,19100.0
2012-04-19 11:20:00,71.27,71.33,71.22,71.25,42500.0,56.4179,56.4654,56.3783,56.402,42500.0
2012-04-19 11:25:00,71.22,71.23,71.19,71.19,26300.0,56.3783,56.3862,56.3545,56.3545,26300.0
2012-04-19 11:30:00,71.19,71.2,71.05,71.1,26300.0,56.3545,56.3624,56.2437,56.2833,26300.0
2012-04-19 11:35:00,71.11,71.15,71.07,71.13,18400.0,56.2912,56.3229,56.2595,56.307,18400.0
2012-04-19 11:40:00,71.13,71.19,71.13,71.18,4600.0,56.307,56.3545,56.307,56.3466,4600.0
2012-04-19 11:45:00,71.19,71.26,71.14,71.26,7900.0,56.3545,56.4099,56.3149,56.4099,7900.0
2012-04-19 11:50:00,71.25,71.3,71.24,71.29,10900.0,56.402,56.4416,56.3941,56.4337,10900.0
2012-04-19 11:55:00,71.29,71.29,71.22,71.23,12600.0,56.4337,56.4337,56.3783,56.3862,12600.0
2012-04-19 12:00:00,71.22,71.22,71.05,71.06,13900.0,56.3783,56.3783,56.2437,56.2516,13900.0
2012-04-19 12:05:00,71.04,71.05,70.95,70.97,29900.0,56.2358,56.2437,56.1645,56.1804,29900.0
2012-04-19 12:10:00,70.94,71.02,70.91,71.0,18200.0,56.1566,56.22,56.1329,56.2041,18200.0
2012-04-19 12:15:00,71.0,71.01,70.94,70.96,31700.0,56.2041,56.212,56.1566,56.1725,31700.0
2012-04-19 12:20:00,70.96,71.01,70.93,70.93,10600.0,56.1725,56.212,56.1487,56.1487,10600.0
2012-04-19 12:25:00,70.94,70.96,70.92,70.93,14700.0,56.1566,56.1725,56.1408,56.1487,14700.0
2012-04-19 12:30:00,70.91,70.94,70.87,70.92,30200.0,56.1329,56.1566,56.1012,56.1408,30200.0
2012-04-19 12:35:00,70.92,70.99,70.9,70.96,27900.0,56.1408,56.1962,56.125,56.1725,27900.0
2012-04-19 12:40:00,70.95,70.98,70.92,70.95,18100.0,56.1645,56.1883,56.1408,56.1645,18100.0
2012-04-19 12:45:00,70.95,71.01,70.95,70.97,5800.0,56.1645,56.212,56.1645,56.1804,5800.0
2012-04-19 12:50:00,70.95,70.98,70.92,70.95,12500.0,56.1645,56.1883,56.1408,56.1645,12500.0
2012-04-19 12:55:00,70.95,70.97,70.91,70.91,26700.0,56.1645,56.1804,56.1329,56.1329,26700.0
2012-04-19 13:00:00,70.92,70.99,70.89,70.97,60900.0,56.1408,56.1962,56.117,56.1804,60900.0
2012-04-19 13:05:00,70.98,71.0,70.97,70.98,5900.0,56.1883,56.2041,56.1804,56.1883,5900.0
2012-04-19 13:10:00,70.97,70.97,70.84,70.86,19100.0,56.1804,56.1804,56.0775,56.0933,19100.0
2012-04-19 13:15:00,70.84,70.91,70.84,70.86,11400.0,56.0775,56.1329,56.0775,56.0933,11400.0
2012-04-19 13:20:00,70.86,70.86,70.76,70.81,30200.0,56.0933,56.0933,56.0141,56.0537,30200.0
2012-04-19 13:25:00,70.81,70.88,70.78,70.86,37200.0,56.0537,56.1091,56.03,56.0933,37200.0
2012-04-19 13:30:00,70.86,70.95,70.85,70.94,18100.0,56.0933,56.1645,56.0854,56.1566,18100.0
2012-04-19 13:35:00,70.91,70.91,70.85,70.88,9800.0,56.1329,56.1329,56.0854,56.1091,9800.0
2012-04-19 13:40:00,70.89,70.9,70.84,70.84,10700.0,56.117,56.125,56.0775,56.0775,10700.0
2012-04-19 13:45:00,70.88,70.88,70.85,70.85,9200.0,56.1091,56.1091,56.0854,56.0854,9200.0
2012-04-19 13:50:00,70.87,70.89,70.8,70.81,11500.0,56.1012,56.117,56.0458,56.0537,11500.0
2012-04-19 13:55:00,70.81,70.84,70.72,70.73,12700.0,56.0537,56.0775,55.9825,55.9904,12700.0
2012-04-19 14:00:00,70.72,70.79,70.72,70.79,23700.0,55.9825,56.0379,55.9825,56.0379,23700.0
2012-04-19 14:05:00,70.78,70.78,70.75,70.75,15800.0,56.03,56.03,56.0062,56.0062,15800.0
2012-04-19 14:10:00,70.75,70.76,70.69,70.74,26300.0,56.0062,56.0141,55.9587,55.9983,26300.0
2012-04-19 14:15:00,70.74,70.74,70.63,70.68,49100.0,55.9983,55.9983,55.9112,55.9508,49100.0
2012-04-19 14:20:00,70.68,70.7,70.61,70.65,70600.0,55.9508,55.9666,55.8954,55.9271,70600.0
2012-04-19 14:25:00,70.66,70.67,70.57,70.57,41600.0,55.935,55.9429,55.8637,55.8637,41600.0
2012-04-19 14:30:00,70.58,70.59,70.45,70.45,41700.0,55.8716,55.8796,55.7687,55.7687,41700.0
2012-04-19 14:35:00,70.46,70.47,70.37,70.46,63600.0,55.7767,55.7846,55.7054,55.7767,63600.0
2012-04-19 14:40:00,70.46,70.49,70.45,70.49,28700.0,55.7767,55.8004,55.7687,55.8004,28700.0
2012-04-19 14:45:00,70.5,70.53,70.44,70.52,35200.0,55.8083,55.8321,55.7608,55.8241,35200.0
2012-04-19 14:50:00,70.53,70.56,70.47,70.56,24200.0,55.8321,55.8558,55.7846,55.8558,24200.0
2012-04-19 14:55:00,70.55,70.58,70.54,70.54,46900.0,55.8479,55.8716,55.84,55.84,46900.0
2012-04-19 15:00:00,70.55,70.62,70.55,70.61,43300.0,55.8479,55.9033,55.8479,55.8954,43300.0
2012-04-19 15:05:00,70.61,70.62,70.55,70.57,26800.0,55.8954,55.9033,55.8479,55.8637,26800.0
2012-04-19 15:10:00,70.57,70.61,70.51,70.55,55500.0,55.8637,55.8954,55.8162,55.8479,55500.0
2012-04-19 15:15:00,70.54,70.56,70.5,70.54,19900.0,55.84,55.8558,55.8083,55.84,19900.0
2012-04-19 15:20:00,70.54,70.54,70.48,70.51,23200.0,55.84,55.84,55.7925,55.8162,23200.0
2012-04-19 15:25:00,70.49,70.68,70.49,70.67,47800.0,55.8004,55.9508,55.8004,55.9429,47800.0
2012-04-19 15:30:00,70.66,70.69,70.62,70.66,26500.0,55.935,55.9587,55.9033,55.935,26500.0
2012-04-19 15:35:00,70.67,70.71,70.66,70.69,28200.0,55.9429,55.9746,55.935,55.9587,28200.0
2012-04-19 15:40:00,70.69,70.72,70.68,70.7,30300.0,55.9587,55.9825,55.9508,55.9666,30300.0
2012-04-19 15:45:00,70.71,70.81,70.7,70.77,44000.0,55.9746,56.0537,55.9666,56.0221,44000.0
2012-04-19 15:50:00,70.77,70.77,70.65,70.72,33800.0,56.0221,56.0221,55.9271,55.9825,33800.0
2012-04-19 15:55:00,70.73,70.76,70.69,70.7,43900.0,55.9904,56.0141,55.9587,55.9666,43900.0
2012-04-20 09:30:00,71.03,71.13,70.96,71.05,65100.0,56.2279,56.307,56.1725,56.2437,65100.0
2012-04-20 09:35:00,71.09,71.12,71.04,71.07,53000.0,56.2754,56.2991,56.2358,56.2595,53000.0
2012-04-20 09:40:00,71.09,71.12,70.97,70.97,40200.0,56.2754,56.2991,56.1804,56.1804,40200.0
2012-04-20 09:45:00,70.96,71.03,70.92,70.97,36200.0,56.1725,56.2279,56.1408,56.1804,36200.0
2012-04-20 09:50:00,71.0,71.12,70.98,71.01,33400.0,56.2041,56.2991,56.1883,56.212,33400.0
2012-04-20 09:55:00,71.02,71.12,70.99,71.12,29000.0,56.22,56.2991,56.1962,56.2991,29000.0
2012-04-20 10:00:00,71.14,71.15,70.99,71.03,88900.0,56.3149,56.3229,56.1962,56.2279,88900.0
2012-04-20 10:05:00,71.01,71.07,70.95,71.05,19700.0,56.212,56.2595,56.1645,56.2437,19700.0
2012-04-20 10:10:00,71.05,71.1,71.02,71.09,43400.0,56.2437,56.2833,56.22,56.2754,43400.0
2012-04-20 10:15:00,71.1,71.13,71.05,71.08,12200.0,56.2833,56.307,56.2437,56.2674,12200.0
2012-04-20 10:20:00,71.08,71.09,71.03,71.08,17300.0,56.2674,56.2754,56.2279,56.2674,17300.0
2012-04-20 10:25:00,71.09,71.17,71.07,71.1,24300.0,56.2754,56.3387,56.2595,56.2833,24300.0
2012-04-20 10:30:00,71.13,71.2,71.13,71.19,16700.0,56.307,56.3624,56.307,56.3545,16700.0
2012-04-20 10:35:00,71.19,71.28,71.19,71.28,15500.0,56.3545,56.4258,56.3545,56.4258,15500.0
2012-04-20 10:40:00,71.28,71.28,71.21,71.22,28000.0,56.4258,56.4258,56.3704,56.3783,28000.0
2012-04-20 10:45:00,71.22,71.22,71.19,71.21,8100.0,56.3783,56.3783,56.3545,56.3704,8100.0
2012-04-20 10:50:00,71.21,71.23,71.16,71.19,11000.0,56.3704,56.3862,56.3308,56.3545,11000.0
2012-04-20 10:55:00,71.2,71.22,71.18,71.2,5100.0,56.3624,56.3783,56.3466,56.3624,5100.0
2012-04-20 11:00:00,71.21,71.21,71.13,71.15,5600.0,56.3704,56.3704,56.307,56.3229,5600.0
2012-04-20 11:05:00,71.15,71.18,71.15,71.15,9200.0,56.3229,56.3466,56.3229,56.3229,9200.0
2012-04-20 11:10:00,71.15,71.18,71.15,71.18,13700.0,56.3229,56.3466,56.3229,56.3466,13700.0
2012-04-20 11:15:00,71.18,71.21,71.17,71.17,12500.0,56.3466,56.3704,56.3387,56.3387,12500.0
2012-04-20 11:20:00,71.21,71.21,71.17,71.17,1100.0,56.3704,56.3704,56.3387,56.3387,1100.0
2012-04-20 11:25:00,71.16,71.19,71.14,71.16,10700.0,56.3308,56.3545,56.3149,56.3308,10700.0
2012-04-20 11:30:00,71.17,71.21,71.17,71.2,6100.0,56.3387,56.3704,56.3387,56.3624,6100.0
2012-04-20 11:35:00,71.21,71.21,71.15,71.16,6400.0,56.3704,56.3704,56.3229,56.3308,6400.0
2012-04-20 11:40:00,71.17,71.18,71.15,71.16,8400.0,56.3387,56.3466,56.3229,56.3308,8400.0
2012-04-20 11:45:00,71.18,71.2,71.17,71.18,5500.0,56.3466,56.3624,56.3387,56.3466,5500.0
2012-04-20 11:50:00,71.18,71.21,71.18,71.2,19300.0,56.3466,56.3704,56.3466,56.3624,19300.0
2012-04-20 11:55:00,71.2,71.21,71.17,71.21,28600.0,56.3624,56.3704,56.3387,56.3704,28600.0
2012-04-20 12:00:00,71.21,71.27,71.21,71.25,11700.0,56.3704,56.4179,56.3704,56.402,11700.0
2012-04-20 12:05:00,71.25,71.26,71.23,71.24,5000.0,56.402,56.4099,56.3862,56.3941,5000.0
2012-04-20 12:10:00,71.23,71.26,71.22,71.26,4900.0,56.3862,56.4099,56.3783,56.4099,4900.0
2012-04-20 12:15:00,71.26,71.26,71.23,71.26,3700.0,56.4099,56.4099,56.3862,56.4099,3700.0
2012-04-20 12:20:00,71.25,71.27,71.21,71.26,9800.0,56.402,56.4179,56.3704,56.4099,9800.0
2012-04-20 12:25:00,71.25,71.26,71.24,71.24,7000.0,56.402,56.4099,56.3941,56.3941,7000.0
2012-04-20 12:30:00,71.24,71.25,71.23,71.24,6400.0,56.3941,56.402,56.3862,56.3941,6400.0
2012-04-20 12:35:00,71.25,71.25,71.23,71.24,4900.0,56.402,56.402,56.3862,56.3941,4900.0
2012-04-20 12:40:00,71.23,71.23,71.18,71.18,12500.0,56.3862,56.3862,56.3466,56.3466,12500.0
2012-04-20 12:45:00,71.18,71.2,71.18,71.2,4400.0,56.3466,56.3624,56.3466,56.3624,4400.0
2012-04-20 12:50:00,71.19,71.22,71.19,71.21,10400.0,56.3545,56.3783,56.3545,56.3704,10400.0
2012-04-20 12:55:00,71.2,71.22,71.16,71.16,9000.0,56.3624,56.3783,56.3308,56.3308,9000.0
2012-04-20 13:00:00,71.17,71.19,71.17,71.19,7300.0,56.3387,56.3545,56.3387,56.3545,7300.0
2012-04-20 13:05:00,71.18,71.2,71.17,71.2,9100.0,56.3466,56.3624,56.3387,56.3624,9100.0
2012-04-20 13:10:00,71.2,71.21,71.19,71.2,27400.0,56.3624,56.3704,56.3545,56.3624,27400.0
2012-04-20 13:15:00,71.2,71.2,71.16,71.17,8900.0,56.3624,56.3624,56.3308,56.3387,8900.0
2012-04-20 13:20:00,71.18,71.18,71.13,71.14,8200.0,56.3466,56.3466,56.307,56.3149,8200.0
2012-04-20 13:25:00,71.11,71.12,71.08,71.08,6200.0,56.2912,56.2991,56.2674,56.2674,6200.0
2012-04-20 13:30:00,71.08,71.08,71.04,71.04,12600.0,56.2674,56.2674,56.2358,56.2358,12600.0
2012-04-20 13:35:00,71.06,71.09,71.05,71.09,9800.0,56.2516,56.2754,56.2437,56.2754,9800.0
2012-04-20 13:40:00,71.09,71.09,71.07,71.07,2200.0,56.2754,56.2754,56.2595,56.2595,2200.0
2012-04-20 13:45:00,71.07,71.09,71.05,71.09,22000.0,56.2595,56.2754,56.2437,56.2754,22000.0
2012-04-20 13:50:00,71.08,71.08,70.98,70.99,18200.0,56.2674,56.2674,56.1883,56.1962,18200.0
2012-04-20 13:55:00,70.96,71.0,70.94,71.0,6500.0,56.1725,56.2041,56.1566,56.2041,6500.0
2012-04-20 14:00:00,70.98,70.99,70.95,70.98,8400.0,56.1883,56.1962,56.1645,56.1883,8400.0
2012-04-20 14:05:00,70.94,70.97,70.88,70.88,19600.0,56.1566,56.1804,56.1091,56.1091,19600.0
2012-04-20 14:10:00,70.89,70.96,70.89,70.96,4700.0,56.117,56.1725,56.117,56.1725,4700.0
2012-04-20 14:15:00,70.95,71.0,70.95,70.96,3800.0,56.1645,56.2041,56.1645,56.1725,3800.0
2012-04-20 14:20:00,70.94,70.97,70.93,70.97,2400.0,56.1566,56.1804,56.1487,56.1804,2400.0
2012-04-20 14:25:00,70.96,71.05,70.96,71.05,2200.0,56.1725,56.2437,56.1725,56.2437,2200.0
2012-04-20 14:30:00,71.05,71.05,71.01,71.04,10200.0,56.2437,56.2437,56.212,56.2358,10200.0
2012-04-20 14:35:00,71.02,71.03,71.01,71.03,18200.0,56.22,56.2279,56.212,56.2279,18200.0
2012-04-20 14:40:00,71.03,71.03,71.01,71.01,11200.0,56.2279,56.2279,56.212,56.212,11200.0
2012-04-20 14:45:00,71.0,71.0,70.96,70.96,9700.0,56.2041,56.2041,56.1725,56.1725,9700.0
2012-04-20 14:50:00,70.98,70.99,70.96,70.97,18300.0,56.1883,56.1962,56.1725,56.1804,18300.0
2012-04-20 14:55:00,70.97,70.98,70.92,70.94,9500.0,56.1804,56.1883,56.1408,56.1566,9500.0
2012-04-20 15:00:00,70.95,70.95,70.91,70.92,13900.0,56.1645,56.1645,56.1329,56.1408,13900.0
2012-04-20 15:05:00,70.92,70.93,70.83,70.83,15300.0,56.1408,56.1487,56.0695,56.0695,15300.0
2012-04-20 15:10:00,70.84,70.89,70.81,70.89,8900.0,56.0775,56.117,56.0537,56.117,8900.0
2012-04-20 15:15:00,70.88,70.9,70.87,70.9,12500.0,56.1091,56.125,56.1012,56.125,12500.0
2012-04-20 15:20:00,70.89,70.92,70.84,70.84,33600.0,56.117,56.1408,56.0775,56.0775,33600.0
2012-04-20 15:25:00,70.83,70.86,70.82,70.86,14100.0,56.0695,56.0933,56.0616,56.0933,14100.0
2012-04-20 15:30:00,70.85,70.91,70.84,70.89,9300.0,56.0854,56.1329,56.0775,56.117,9300.0
2012-04-20 15:35:00,70.88,70.9,70.87,70.9,5100.0,56.1091,56.125,56.1012,56.125,5100.0
2012-04-20 15:40:00,70.93,70.93,70.85,70.86,8700.0,56.1487,56.1487,56.0854,56.0933,8700.0
2012-04-20 15:45:00,70.86,70.88,70.83,70.88,7600.0,56.0933,56.1091,56.0695,56.1091,7600.0
2012-04-20 15:50:00,70.87,70.87,70.81,70.84,18800.0,56.1012,56.1012,56.0537,56.0775,18800.0
2012-04-20 15:55:00,70.84,70.84,70.8,70.82,14900.0,56.0775,56.0775,56.0458,56.0616,14900.0
2012-04-23 09:30:00,70.12,70.12,69.91,69.97,99900.0,55.5075,55.5075,55.3413,55.3888,99900.0
2012-04-23 09:35:00,69.98,70.08,69.94,70.06,14300.0,55.3967,55.4758,55.365,55.46,14300.0
2012-04-23 09:40:00,70.07,70.1,69.97,69.98,24900.0,55.4679,55.4917,55.3888,55.3967,24900.0
2012-04-23 09:45:00,69.99,70.01,69.91,69.97,66900.0,55.4046,55.4204,55.3413,55.3888,66900.0
2012-04-23 09:50:00,69.9,69.92,69.81,69.84,72900.0,55.3334,55.3492,55.2621,55.2859,72900.0
2012-04-23 09:55:00,69.83,69.91,69.81,69.89,90800.0,55.2779,55.3413,55.2621,55.3254,90800.0
2012-04-23 10:00:00,69.89,69.9,69.82,69.87,54800.0,55.3254,55.3334,55.27,55.3096,54800.0
2012-04-23 10:05:00,69.86,69.86,69.71,69.71,49100.0,55.3017,55.3017,55.1829,55.1829,49100.0
2012-04-23 10:10:00,69.73,69.82,69.71,69.82,36500.0,55.1988,55.27,55.1829,55.27,36500.0
2012-04-23 10:15:00,69.81,69.84,69.76,69.77,45400.0,55.2621,55.2859,55.2225,55.2304,45400.0
2012-04-23 10:20:00,69.78,69.88,69.73,69.86,52200.0,55.2384,55.3175,55.1988,55.3017,52200.0
2012-04-23 10:25:00,69.86,69.89,69.82,69.83,40200.0,55.3017,55.3254,55.27,55.2779,40200.0
2012-04-23 10:30:00,69.83,69.85,69.77,69.84,19700.0,55.2779,55.2938,55.2304,55.2859,19700.0
2012-04-23 10:35:00,69.83,69.88,69.76,69.88,42800.0,55.2779,55.3175,55.2225,55.3175,42800.0
2012-04-23 10:40:00,69.86,69.88,69.83,69.84,16100.0,55.3017,55.3175,55.2779,55.2859,16100.0
2012-04-23 10:45:00,69.85,69.85,69.77,69.84,33900.0,55.2938,55.2938,55.2304,55.2859,33900.0
2012-04-23 10:50:00,69.84,69.91,69.78,69.89,24100.0,55.2859,55.3413,55.2384,55.3254,24100.0
2012-04-23 10:55:00,69.88,69.91,69.84,69.85,22900.0,55.3175,55.3413,55.2859,55.2938,22900.0
2012-04-23 11:00:00,69.85,69.9,69.83,69.89,29900.0,55.2938,55.3334,55.2779,55.3254,29900.0
2012-04-23 11:05:00,69.88,69.93,69.88,69.93,15200.0,55.3175,55.3571,55.3175,55.3571,15200.0
2012-04-23 11:10:00,69.92,69.96,69.92,69.93,14500.0,55.3492,55.3808,55.3492,55.3571,14500.0
2012-04-23 11:15:00,69.92,69.95,69.88,69.92,18300.0,55.3492,55.3729,55.3175,55.3492,18300.0
2012-04-23 11:20:00,69.91,69.94,69.9,69.91,3900.0,55.3413,55.365,55.3334,55.3413,3900.0
2012-04-23 11:25:00,69.91,69.93,69.88,69.9,16900.0,55.3413,55.3571,55.3175,55.3334,16900.0
2012-04-23 11:30:00,69.9,69.92,69.88,69.9,14000.0,55.3334,55.3492,55.3175,55.3334,14000.0
2012-04-23 11:35:00,69.9,69.98,69.9,69.96,17100.0,55.3334,55.3967,55.3334,55.3808,17100.0
2012-04-23 11:40:00,69.96,69.97,69.95,69.95,10800.0,55.3808,55.3888,55.3729,55.3729,10800.0
2012-04-23 11:45:00,69.95,69.95,69.91,69.93,34200.0,55.3729,55.3729,55.3413,55.3571,34200.0
2012-04-23 11:50:00,69.93,69.97,69.92,69.94,8400.0,55.3571,55.3888,55.3492,55.365,8400.0
2012-04-23 11:55:00,69.95,69.99,69.94,69.99,10400.0,55.3729,55.4046,55.365,55.4046,10400.0
2012-04-23 12:00:00,69.98,70.02,69.96,70.0,18900.0,55.3967,55.4283,55.3808,55.4125,18900.0
2012-04-23 12:05:00,70.01,70.06,70.01,70.05,11300.0,55.4204,55.46,55.4204,55.4521,11300.0
2012-04-23 12:10:00,70.04,70.04,70.0,70.02,13100.0,55.4442,55.4442,55.4125,55.4283,13100.0
2012-04-23 12:15:00,70.03,70.03,70.02,70.03,7800.0,55.4363,55.4363,55.4283,55.4363,7800.0
2012-04-23 12:20:00,70.03,70.06,70.02,70.06,24100.0,55.4363,55.46,55.4283,55.46,24100.0
2012-04-23 12:25:00,70.06,70.09,70.06,70.09,20900.0,55.46,55.4838,55.46,55.4838,20900.0
2012-04-23 12:30:00,70.09,70.1,70.07,70.08,12500.0,55.4838,55.4917,55.4679,55.4758,12500.0
2012-04-23 12:35:00,70.08,70.11,70.07,70.08,14000.0,55.4758,55.4996,55.4679,55.4758,14000.0
2012-04-23 12:40:00,70.06,70.07,70.02,70.03,25500.0,55.46,55.4679,55.4283,55.4363,25500.0
2012-04-23 12:45:00,70.03,70.03,69.96,69.98,12600.0,55.4363,55.4363,55.3808,55.3967,12600.0
2012-04-23 12:50:00,69.99,70.01,69.98,69.98,5300.0,55.4046,55.4204,55.3967,55.3967,5300.0
2012-04-23 12:55:00,69.99,70.02,69.99,70.01,8800.0,55.4046,55.4283,55.4046,55.4204,8800.0
2012-04-23 13:00:00,70.01,70.03,70.0,70.01,14400.0,55.4204,55.4363,55.4125,55.4204,14400.0
2012-04-23 13:05:00,70.01,70.01,69.99,70.0,9900.0,55.4204,55.4204,55.4046,55.4125,9900.0
2012-04-23 13:10:00,70.0,70.03,69.99,70.01,11700.0,55.4125,55.4363,55.4046,55.4204,11700.0
2012-04-23 13:15:00,70.04,70.04,70.0,70.02,30500.0,55.4442,55.4442,55.4125,55.4283,30500.0
2012-04-23 13:20:00,70.03,70.06,70.0,70.06,7700.0,55.4363,55.46,55.4125,55.46,7700.0
2012-04-23 13:25:00,70.07,70.07,70.02,70.03,19200.0,55.4679,55.4679,55.4283,55.4363,19200.0
2012-04-23 13:30:00,70.04,70.06,70.03,70.04,9000.0,55.4442,55.46,55.4363,55.4442,9000.0
2012-04-23 13:35:00,70.04,70.07,70.04,70.07,7900.0,55.4442,55.4679,55.4442,55.4679,7900.0
2012-04-23 13:40:00,70.08,70.09,70.05,70.05,20200.0,55.4758,55.4838,55.4521,55.4521,20200.0
2012-04-23 13:45:00,70.05,70.05,69.99,70.01,9300.0,55.4521,55.4521,55.4046,55.4204,9300.0
2012-04-23 13:50:00,70.01,70.04,69.99,70.0,6500.0,55.4204,55.4442,55.4046,55.4125,6500.0
2012-04-23 13:55:00,70.0,70.03,70.0,70.02,9100.0,55.4125,55.4363,55.4125,55.4283,9100.0
2012-04-23 14:00:00,70.02,70.03,69.94,69.98,39500.0,55.4283,55.4363,55.365,55.3967,39500.0
2012-04-23 14:05:00,69.98,69.98,69.91,69.95,24400.0,55.3967,55.3967,55.3413,55.3729,24400.0
2012-04-23 14:10:00,69.96,70.03,69.95,70.02,19100.0,55.3808,55.4363,55.3729,55.4283,19100.0
2012-04-23 14:15:00,70.03,70.08,70.01,70.06,24400.0,55.4363,55.4758,55.4204,55.46,24400.0
2012-04-23 14:20:00,70.07,70.19,70.07,70.15,33100.0,55.4679,55.5629,55.4679,55.5313,33100.0
2012-04-23 14:25:00,70.17,70.17,70.14,70.15,8500.0,55.5471,55.5471,55.5233,55.5313,8500.0
2012-04-23 14:30:00,70.16,70.25,70.16,70.23,17800.0,55.5392,55.6104,55.5392,55.5946,17800.0
2012-04-23 14:35:00,70.23,70.25,70.2,70.23,19900.0,55.5946,55.6104,55.5708,55.5946,19900.0
2012-04-23 14:40:00,70.22,70.23,70.18,70.18,20400.0,55.5867,55.5946,55.555,55.555,20400.0
2012-04-23 14:45:00,70.18,70.21,70.11,70.15,22000.0,55.555,55.5788,55.4996,55.5313,22000.0
2012-04-23 14:50:00,70.14,70.15,70.11,70.15,29100.0,55.5233,55.5313,55.4996,55.5313,29100.0
2012-04-23 14:55:00,70.14,70.15,70.07,70.09,42400.0,55.5233,55.5313,55.4679,55.4838,42400.0
2012-04-23 15:00:00,70.09,70.14,70.08,70.11,22100.0,55.4838,55.5233,55.4758,55.4996,22100.0
2012-04-23 15:05:00,70.1,70.18,70.09,70.1,42800.0,55.4917,55.555,55.4838,55.4917,42800.0
2012-04-23 15:10:00,70.11,70.14,70.09,70.14,31800.0,55.4996,55.5233,55.4838,55.5233,31800.0
2012-04-23 15:15:00,70.14,70.18,70.1,70.18,12500.0,55.5233,55.555,55.4917,55.555,12500.0
2012-04-23 15:20:00,70.18,70.2,70.1,70.12,78300.0,55.555,55.5708,55.4917,55.5075,78300.0
2012-04-23 15:25:00,70.12,70.19,70.12,70.19,36100.0,55.5075,55.5629,55.5075,55.5629,36100.0
2012-04-23 15:30:00,70.18,70.22,70.15,70.17,23600.0,55.555,55.5867,55.5313,55.5471,23600.0
2012-04-23 15:35:00,70.18,70.21,70.18,70.2,13000.0,55.555,55.5788,55.555,55.5708,13000.0
2012-04-23 15:40:00,70.21,70.21,70.17,70.21,12700.0,55.5788,55.5788,55.5471,55.5788,12700.0
2012-04-23 15:45:00,70.19,70.22,70.16,70.19,19600.0,55.5629,55.5867,55.5392,55.5629,19600.0
2012-04-23 15:50:00,70.18,70.24,70.18,70.22,27800.0,55.555,55.6025,55.555,55.5867,27800.0
2012-04-23 15:55:00,70.23,70.24,70.2,70.2,53400.0,55.5946,55.6025,55.5708,55.5708,53400.0
2012-04-24 09:30:00,70.32,70.34,70.28,70.29,43700.0,55.6658,55.6817,55.6342,55.6421,43700.0
2012-04-24 09:35:00,70.29,70.32,70.21,70.32,115500.0,55.6421,55.6658,55.5788,55.6658,115500.0
2012-04-24 09:40:00,70.33,70.33,70.18,70.27,95900.0,55.6737,55.6737,55.555,55.6262,95900.0
2012-04-24 09:45:00,70.27,70.36,70.24,70.36,47100.0,55.6262,55.6975,55.6025,55.6975,47100.0
2012-04-24 09:50:00,70.36,70.37,70.3,70.31,73700.0,55.6975,55.7054,55.65,55.6579,73700.0
2012-04-24 09:55:00,70.31,70.32,70.24,70.27,102200.0,55.6579,55.6658,55.6025,55.6262,102200.0
2012-04-24 10:00:00,70.25,70.48,70.25,70.48,89100.0,55.6104,55.7925,55.6104,55.7925,89100.0
2012-04-24 10:05:00,70.46,70.59,70.46,70.54,79500.0,55.7767,55.8796,55.7767,55.84,79500.0
2012-04-24 10:10:00,70.55,70.57,70.48,70.48,108100.0,55.8479,55.8637,55.7925,55.7925,108100.0
2012-04-24 10:15:00,70.49,70.52,70.48,70.48,74700.0,55.8004,55.8241,55.7925,55.7925,74700.0
2012-04-24 10:20:00,70.47,70.49,70.44,70.46,65800.0,55.7846,55.8004,55.7608,55.7767,65800.0
2012-04-24 10:25:00,70.47,70.49,70.45,70.48,80500.0,55.7846,55.8004,55.7687,55.7925,80500.0
2012-04-24 10:30:00,70.49,70.55,70.49,70.52,71800.0,55.8004,55.8479,55.8004,55.8241,71800.0
2012-04-24 10:35:00,70.51,70.52,70.48,70.49,57200.0,55.8162,55.8241,55.7925,55.8004,57200.0
2012-04-24 10:40:00,70.49,70.55,70.46,70.54,61900.0,55.8004,55.8479,55.7767,55.84,61900.0
2012-04-24 10:45:00,70.54,70.57,70.52,70.56,33300.0,55.84,55.8637,55.8241,55.8558,33300.0
2012-04-24 10:50:00,70.54,70.54,70.49,70.51,27200.0,55.84,55.84,55.8004,55.8162,27200.0
2012-04-24 10:55:00,70.52,70.59,70.51,70.54,63600.0,55.8241,55.8796,55.8162,55.84,63600.0
2012-04-24 11:00:00,70.55,70.6,70.51,70.51,43000.0,55.8479,55.8875,55.8162,55.8162,43000.0
2012-04-24 11:05:00,70.51,70.53,70.46,70.52,52300.0,55.8162,55.8321,55.7767,55.8241,52300.0
2012-04-24 11:10:00,70.51,70.62,70.49,70.62,75800.0,55.8162,55.9033,55.8004,55.9033,75800.0
2012-04-24 11:15:00,70.62,70.64,70.61,70.61,42400.0,55.9033,55.9191,55.8954,55.8954,42400.0
2012-04-24 11:20:00,70.61,70.63,70.6,70.61,34900.0,55.8954,55.9112,55.8875,55.8954,34900.0
2012-04-24 11:25:00,70.62,70.64,70.59,70.61,42100.0,55.9033,55.9191,55.8796,55.8954,42100.0
2012-04-24 11:30:00,70.62,70.62,70.58,70.58,24500.0,55.9033,55.9033,55.8716,55.8716,24500.0
2012-04-24 11:35:00,70.58,70.58,70.5,70.53,23300.0,55.8716,55.8716,55.8083,55.8321,23300.0
2012-04-24 11:40:00,70.53,70.53,70.5,70.52,45000.0,55.8321,55.8321,55.8083,55.8241,45000.0
2012-04-24 11:45:00,70.52,70.54,70.51,70.53,9400.0,55.8241,55.84,55.8162,55.8321,9400.0
2012-04-24 11:50:00,70.53,70.57,70.53,70.56,30800.0,55.8321,55.8637,55.8321,55.8558,30800.0
2012-04-24 11:55:00,70.54,70.54,70.52,70.53,22400.0,55.84,55.84,55.8241,55.8321,22400.0
2012-04-24 12:00:00,70.54,70.56,70.51,70.56,22000.0,55.84,55.8558,55.8162,55.8558,22000.0
2012-04-24 12:05:00,70.56,70.58,70.55,70.55,29300.0,55.8558,55.8716,55.8479,55.8479,29300.0
2012-04-24 12:10:00,70.56,70.58,70.56,70.58,17600.0,55.8558,55.8716,55.8558,55.8716,17600.0
2012-04-24 12:15:00,70.57,70.57,70.52,70.53,37400.0,55.8637,55.8637,55.8241,55.8321,37400.0
2012-04-24 12:20:00,70.54,70.54,70.5,70.53,24900.0,55.84,55.84,55.8083,55.8321,24900.0
2012-04-24 12:25:00,70.53,70.56,70.51,70.55,27100.0,55.8321,55.8558,55.8162,55.8479,27100.0
2012-04-24 12:30:00,70.55,70.56,70.53,70.53,26000.0,55.8479,55.8558,55.8321,55.8321,26000.0
2012-04-24 12:35:00,70.53,70.54,70.47,70.48,20500.0,55.8321,55.84,55.7846,55.7925,20500.0
2012-04-24 12:40:00,70.49,70.49,70.43,70.44,14600.0,55.8004,55.8004,55.7529,55.7608,14600.0
2012-04-24 12:45:00,70.44,70.45,70.42,70.44,23700.0,55.7608,55.7687,55.745,55.7608,23700.0
2012-04-24 12:50:00,70.44,70.44,70.4,70.41,7700.0,55.7608,55.7608,55.7292,55.7371,7700.0
2012-04-24 12:55:00,70.41,70.41,70.38,70.39,6300.0,55.7371,55.7371,55.7133,55.7212,6300.0
2012-04-24 13:00:00,70.39,70.41,70.38,70.41,6100.0,55.7212,55.7371,55.7133,55.7371,6100.0
2012-04-24 13:05:00,70.4,70.42,70.4,70.42,11900.0,55.7292,55.745,55.7292,55.745,11900.0
2012-04-24 13:10:00,70.42,70.43,70.4,70.41,17100.0,55.745,55.7529,55.7292,55.7371,17100.0
2012-04-24 13:15:00,70.4,70.41,70.38,70.41,15900.0,55.7292,55.7371,55.7133,55.7371,15900.0
2012-04-24 13:20:00,70.41,70.45,70.4,70.41,16300.0,55.7371,55.7687,55.7292,55.7371,16300.0
2012-04-24 13:25:00,70.41,70.42,70.39,70.39,11100.0,55.7371,55.745,55.7212,55.7212,11100.0
2012-04-24 13:30:00,70.39,70.47,70.39,70.46,18500.0,55.7212,55.7846,55.7212,55.7767,18500.0
2012-04-24 13:35:00,70.46,70.46,70.43,70.45,11400.0,55.7767,55.7767,55.7529,55.7687,11400.0
2012-04-24 13:40:00,70.45,70.45,70.41,70.42,14000.0,55.7687,55.7687,55.7371,55.745,14000.0
2012-04-24 13:45:00,70.42,70.43,70.42,70.43,7000.0,55.745,55.7529,55.745,55.7529,7000.0
2012-04-24 13:50:00,70.43,70.44,70.38,70.39,21700.0,55.7529,55.7608,55.7133,55.7212,21700.0
2012-04-24 13:55:00,70.38,70.38,70.31,70.31,13600.0,55.7133,55.7133,55.6579,55.6579,13600.0
2012-04-24 14:00:00,70.3,70.3,70.28,70.29,8900.0,55.65,55.65,55.6342,55.6421,8900.0
2012-04-24 14:05:00,70.28,70.31,70.27,70.31,17900.0,55.6342,55.6579,55.6262,55.6579,17900.0
2012-04-24 14:10:00,70.3,70.31,70.28,70.3,14500.0,55.65,55.6579,55.6342,55.65,14500.0
2012-04-24 14:15:00,70.3,70.31,70.28,70.28,25600.0,55.65,55.6579,55.6342,55.6342,25600.0
2012-04-24 14:20:00,70.27,70.28,70.25,70.26,17700.0,55.6262,55.6342,55.6104,55.6183,17700.0
2012-04-24 14:25:00,70.25,70.26,70.19,70.26,41800.0,55.6104,55.6183,55.5629,55.6183,41800.0
2012-04-24 14:30:00,70.26,70.31,70.25,70.3,16700.0,55.6183,55.6579,55.6104,55.65,16700.0
2012-04-24 14:35:00,70.3,70.4,70.3,70.39,13200.0,55.65,55.7292,55.65,55.7212,13200.0
2012-04-24 14:40:00,70.38,70.38,70.35,70.35,7900.0,55.7133,55.7133,55.6896,55.6896,7900.0
2012-04-24 14:45:00,70.36,70.36,70.33,70.35,63400.0,55.6975,55.6975,55.6737,55.6896,63400.0
2012-04-24 14:50:00,70.35,70.39,70.35,70.39,54300.0,55.6896,55.7212,55.6896,55.7212,54300.0
2012-04-24 14:55:00,70.4,70.4,70.36,70.38,9000.0,55.7292,55.7292,55.6975,55.7133,9000.0
2012-04-24 15:00:00,70.38,70.38,70.34,70.34,9000.0,55.7133,55.7133,55.6817,55.6817,9000.0
2012-04-24 15:05:00,70.35,70.39,70.33,70.38,17700.0,55.6896,55.7212,55.6737,55.7133,17700.0
2012-04-24 15:10:00,70.39,70.39,70.34,70.36,16900.0,55.7212,55.7212,55.6817,55.6975,16900.0
2012-04-24 15:15:00,70.35,70.37,70.31,70.32,31100.0,55.6896,55.7054,55.6579,55.6658,31100.0
2012-04-24 15:20:00,70.35,70.42,70.33,70.41,16200.0,55.6896,55.745,55.6737,55.7371,16200.0
2012-04-24 15:25:00,70.41,70.41,70.34,70.35,21000.0,55.7371,55.7371,55.6817,55.6896,21000.0
2012-04-24 15:30:00,70.34,70.43,70.34,70.43,15400.0,55.6817,55.7529,55.6817,55.7529,15400.0
2012-04-24 15:35:00,70.44,70.45,70.4,70.42,26900.0,55.7608,55.7687,55.7292,55.745,26900.0
2012-04-24 15:40:00,70.43,70.43,70.39,70.4,7200.0,55.7529,55.7529,55.7212,55.7292,7200.0
2012-04-24 15:45:00,70.39,70.44,70.38,70.39,62700.0,55.7212,55.7608,55.7133,55.7212,62700.0
2012-04-24 15:50:00,70.39,70.39,70.36,70.37,13000.0,55.7212,55.7212,55.6975,55.7054,13000.0
2012-04-24 15:55:00,70.37,70.45,70.37,70.45,26800.0,55.7054,55.7687,55.7054,55.7687,26800.0
2012-04-25 09:30:00,71.14,71.27,71.13,71.25,54900.0,56.3149,56.4179,56.307,56.402,54900.0
2012-04-25 09:35:00,71.23,71.26,71.2,71.22,28600.0,56.3862,56.4099,56.3624,56.3783,28600.0
2012-04-25 09:40:00,71.23,71.32,71.23,71.32,16400.0,56.3862,56.4574,56.3862,56.4574,16400.0
2012-04-25 09:45:00,71.32,71.38,71.32,71.38,16500.0,56.4574,56.5049,56.4574,56.5049,16500.0
2012-04-25 09:50:00,71.38,71.46,71.37,71.42,55900.0,56.5049,56.5683,56.497,56.5366,55900.0
2012-04-25 09:55:00,71.43,71.44,71.35,71.4,19800.0,56.5445,56.5524,56.4812,56.5208,19800.0
2012-04-25 10:00:00,71.39,71.4,71.31,71.31,25400.0,56.5128,56.5208,56.4495,56.4495,25400.0
2012-04-25 10:05:00,71.3,71.31,71.28,71.3,15500.0,56.4416,56.4495,56.4258,56.4416,15500.0
2012-04-25 10:10:00,71.29,71.29,71.23,71.27,19700.0,56.4337,56.4337,56.3862,56.4179,19700.0
2012-04-25 10:15:00,71.28,71.33,71.28,71.3,23300.0,56.4258,56.4654,56.4258,56.4416,23300.0
2012-04-25 10:20:00,71.31,71.34,71.27,71.28,26200.0,56.4495,56.4733,56.4179,56.4258,26200.0
2012-04-25 10:25:00,71.29,71.34,71.29,71.3,19000.0,56.4337,56.4733,56.4337,56.4416,19000.0
2012-04-25 10:30:00,71.28,71.31,71.23,71.23,22300.0,56.4258,56.4495,56.3862,56.3862,22300.0
2012-04-25 10:35:00,71.25,71.28,71.23,71.24,29700.0,56.402,56.4258,56.3862,56.3941,29700.0
2012-04-25 10:40:00,71.25,71.28,71.25,71.27,30100.0,56.402,56.4258,56.402,56.4179,30100.0
2012-04-25 10:45:00,71.26,71.28,71.23,71.24,12900.0,56.4099,56.4258,56.3862,56.3941,12900.0
2012-04-25 10:50:00,71.25,71.27,71.22,71.27,12600.0,56.402,56.4179,56.3783,56.4179,12600.0
2012-04-25 10:55:00,71.26,71.26,71.2,71.23,12000.0,56.4099,56.4099,56.3624,56.3862,12000.0
2012-04-25 11:00:00,71.23,71.23,71.17,71.17,9200.0,56.3862,56.3862,56.3387,56.3387,9200.0
2012-04-25 11:05:00,71.16,71.19,71.12,71.16,41600.0,56.3308,56.3545,56.2991,56.3308,41600.0
2012-04-25 11:10:00,71.17,71.18,71.14,71.15,12600.0,56.3387,56.3466,56.3149,56.3229,12600.0
2012-04-25 11:15:00,71.13,71.17,71.13,71.15,6500.0,56.307,56.3387,56.307,56.3229,6500.0
2012-04-25 11:20:00,71.19,71.19,71.16,71.17,16300.0,56.3545,56.3545,56.3308,56.3387,16300.0
2012-04-25 11:25:00,71.17,71.25,71.17,71.24,9500.0,56.3387,56.402,56.3387,56.3941,9500.0
2012-04-25 11:30:00,71.24,71.24,71.19,71.2,3900.0,56.3941,56.3941,56.3545,56.3624,3900.0
2012-04-25 11:35:00,71.19,71.21,71.19,71.2,6300.0,56.3545,56.3704,56.3545,56.3624,6300.0
2012-04-25 11:40:00,71.2,71.22,71.19,71.19,3100.0,56.3624,56.3783,56.3545,56.3545,3100.0
2012-04-25 11:45:00,71.17,71.18,71.16,71.18,10800.0,56.3387,56.3466,56.3308,56.3466,10800.0
2012-04-25 11:50:00,71.17,71.2,71.15,71.2,5600.0,56.3387,56.3624,56.3229,56.3624,5600.0
2012-04-25 11:55:00,71.19,71.2,71.17,71.18,3900.0,56.3545,56.3624,56.3387,56.3466,3900.0
2012-04-25 12:00:00,71.17,71.19,71.17,71.18,6700.0,56.3387,56.3545,56.3387,56.3466,6700.0
2012-04-25 12:05:00,71.19,71.2,71.17,71.19,8400.0,56.3545,56.3624,56.3387,56.3545,8400.0
2012-04-25 12:10:00,71.19,71.25,71.19,71.25,2300.0,56.3545,56.402,56.3545,56.402,2300.0
2012-04-25 12:15:00,71.25,71.25,71.21,71.22,3800.0,56.402,56.402,56.3704,56.3783,3800.0
2012-04-25 12:20:00,71.21,71.22,71.19,71.2,8700.0,56.3704,56.3783,56.3545,56.3624,8700.0
2012-04-25 12:25:00,71.2,71.25,71.18,71.22,16400.0,56.3624,56.402,56.3466,56.3783,16400.0
2012-04-25 12:30:00,71.21,71.25,71.1,71.15,20800.0,56.3704,56.402,56.2833,56.3229,20800.0
2012-04-25 12:35:00,71.19,71.25,71.14,71.14,16300.0,56.3545,56.402,56.3149,56.3149,16300.0
2012-04-25 12:40:00,71.16,71.22,71.14,71.2,13400.0,56.3308,56.3783,56.3149,56.3624,13400.0
2012-04-25 12:45:00,71.21,71.24,71.16,71.17,14600.0,56.3704,56.3941,56.3308,56.3387,14600.0
2012-04-25 12:50:00,71.18,71.22,71.16,71.21,11000.0,56.3466,56.3783,56.3308,56.3704,11000.0
2012-04-25 12:55:00,71.21,71.32,71.2,71.31,18600.0,56.3704,56.4574,56.3624,56.4495,18600.0
2012-04-25 13:00:00,71.31,71.32,71.29,71.3,15700.0,56.4495,56.4574,56.4337,56.4416,15700.0
2012-04-25 13:05:00,71.31,71.4,71.31,71.38,9300.0,56.4495,56.5208,56.4495,56.5049,9300.0
2012-04-25 13:10:00,71.37,71.37,71.33,71.35,3500.0,56.497,56.497,56.4654,56.4812,3500.0
2012-04-25 13:15:00,71.34,71.37,71.34,71.36,9400.0,56.4733,56.497,56.4733,56.4891,9400.0
2012-04-25 13:20:00,71.37,71.39,71.34,71.36,21300.0,56.497,56.5128,56.4733,56.4891,21300.0
2012-04-25 13:25:00,71.37,71.38,71.35,71.35,4200.0,56.497,56.5049,56.4812,56.4812,4200.0
2012-04-25 13:30:00,71.35,71.36,71.33,71.35,18200.0,56.4812,56.4891,56.4654,56.4812,18200.0
2012-04-25 13:35:00,71.36,71.38,71.34,71.34,18200.0,56.4891,56.5049,56.4733,56.4733,18200.0
2012-04-25 13:40:00,71.35,71.36,71.34,71.34,5800.0,56.4812,56.4891,56.4733,56.4733,5800.0
2012-04-25 13:45:00,71.34,71.37,71.32,71.33,20800.0,56.4733,56.497,56.4574,56.4654,20800.0
2012-04-25 13:50:00,71.33,71.35,71.31,71.34,3800.0,56.4654,56.4812,56.4495,56.4733,3800.0
2012-04-25 13:55:00,71.33,71.34,71.32,71.34,4200.0,56.4654,56.4733,56.4574,56.4733,4200.0
2012-04-25 14:00:00,71.32,71.33,71.22,71.22,86300.0,56.4574,56.4654,56.3783,56.3783,86300.0
2012-04-25 14:05:00,71.21,71.24,71.18,71.2,14900.0,56.3704,56.3941,56.3466,56.3624,14900.0
2012-04-25 14:10:00,71.21,71.26,71.21,71.25,11300.0,56.3704,56.4099,56.3704,56.402,11300.0
2012-04-25 14:15:00,71.26,71.27,71.23,71.27,26200.0,56.4099,56.4179,56.3862,56.4179,26200.0
2012-04-25 14:20:00,71.29,71.48,71.29,71.43,75800.0,56.4337,56.5841,56.4337,56.5445,75800.0
2012-04-25 14:25:00,71.42,71.43,71.35,71.37,21300.0,56.5366,56.5445,56.4812,56.497,21300.0
2012-04-25 14:30:00,71.38,71.41,71.29,71.29,49900.0,56.5049,56.5287,56.4337,56.4337,49900.0
2012-04-25 14:35:00,71.3,71.32,71.22,71.26,15800.0,56.4416,56.4574,56.3783,56.4099,15800.0
2012-04-25 14:40:00,71.26,71.32,71.25,71.28,34700.0,56.4099,56.4574,56.402,56.4258,34700.0
2012-04-25 14:45:00,71.27,71.37,71.27,71.34,16100.0,56.4179,56.497,56.4179,56.4733,16100.0
2012-04-25 14:50:00,71.35,71.39,71.31,71.39,10600.0,56.4812,56.5128,56.4495,56.5128,10600.0
2012-04-25 14:55:00,71.38,71.43,71.37,71.43,23900.0,56.5049,56.5445,56.497,56.5445,23900.0
2012-04-25 15:00:00,71.44,71.5,71.43,71.5,35300.0,56.5524,56.5999,56.5445,56.5999,35300.0
2012-04-25 15:05:00,71.48,71.48,71.43,71.46,30800.0,56.5841,56.5841,56.5445,56.5683,30800.0
2012-04-25 15:10:00,71.46,71.47,71.41,71.41,17400.0,56.5683,56.5762,56.5287,56.5287,17400.0
2012-04-25 15:15:00,71.39,71.41,71.36,71.41,25300.0,56.5128,56.5287,56.4891,56.5287,25300.0
2012-04-25 15:20:00,71.4,71.41,71.39,71.41,15900.0,56.5208,56.5287,56.5128,56.5287,15900.0
2012-04-25 15:25:00,71.41,71.42,71.35,71.35,17500.0,56.5287,56.5366,56.4812,56.4812,17500.0
2012-04-25 15:30:00,71.35,71.38,71.34,71.38,6800.0,56.4812,56.5049,56.4733,56.5049,6800.0
2012-04-25 15:35:00,71.39,71.45,71.39,71.41,9600.0,56.5128,56.5603,56.5128,56.5287,9600.0
2012-04-25 15:40:00,71.43,71.45,71.4,71.4,38700.0,56.5445,56.5603,56.5208,56.5208,38700.0
2012-04-25 15:45:00,71.39,71.45,71.38,71.42,18100.0,56.5128,56.5603,56.5049,56.5366,18100.0
2012-04-25 15:50:00,71.42,71.48,71.42,71.47,31600.0,56.5366,56.5841,56.5366,56.5762,31600.0
2012-04-25 15:55:00,71.47,71.47,71.44,71.47,17700.0,56.5762,56.5762,56.5524,56.5762,17700.0
2012-04-26 09:30:00,71.38,71.39,71.3,71.39,28300.0,56.5049,56.5128,56.4416,56.5128,28300.0
2012-04-26 09:35:00,71.38,71.45,71.36,71.45,7500.0,56.5049,56.5603,56.4891,56.5603,7500.0
2012-04-26 09:40:00,71.45,71.48,71.39,71.44,20000.0,56.5603,56.5841,56.5128,56.5524,20000.0
2012-04-26 09:45:00,71.43,71.47,71.36,71.47,17500.0,56.5445,56.5762,56.4891,56.5762,17500.0
2012-04-26 09:50:00,71.47,71.5,71.46,71.47,10200.0,56.5762,56.5999,56.5683,56.5762,10200.0
2012-04-26 09:55:00,71.48,71.48,71.4,71.45,23900.0,56.5841,56.5841,56.5208,56.5603,23900.0
2012-04-26 10:00:00,71.47,71.6,71.45,71.53,32600.0,56.5762,56.6791,56.5603,56.6237,32600.0
2012-04-26 10:05:00,71.56,71.64,71.55,71.59,7200.0,56.6474,56.7107,56.6395,56.6712,7200.0
2012-04-26 10:10:00,71.6,71.62,71.54,71.56,3500.0,56.6791,56.6949,56.6316,56.6474,3500.0
2012-04-26 10:15:00,71.56,71.62,71.54,71.61,9800.0,56.6474,56.6949,56.6316,56.687,9800.0
2012-04-26 10:20:00,71.61,71.61,71.54,71.54,10100.0,56.687,56.687,56.6316,56.6316,10100.0
2012-04-26 10:25:00,71.54,71.55,71.52,71.52,11300.0,56.6316,56.6395,56.6158,56.6158,11300.0
2012-04-26 10:30:00,71.51,71.52,71.44,71.5,8700.0,56.6078,56.6158,56.5524,56.5999,8700.0
2012-04-26 10:35:00,71.52,71.54,71.51,71.52,11900.0,56.6158,56.6316,56.6078,56.6158,11900.0
2012-04-26 10:40:00,71.52,71.56,71.51,71.56,9400.0,56.6158,56.6474,56.6078,56.6474,9400.0
2012-04-26 10:45:00,71.6,71.61,71.59,71.61,1300.0,56.6791,56.687,56.6712,56.687,1300.0
2012-04-26 10:50:00,71.59,71.59,71.56,71.56,1400.0,56.6712,56.6712,56.6474,56.6474,1400.0
2012-04-26 10:55:00,71.51,71.54,71.47,71.48,19500.0,56.6078,56.6316,56.5762,56.5841,19500.0
2012-04-26 11:00:00,71.51,71.52,71.5,71.5,3900.0,56.6078,56.6158,56.5999,56.5999,3900.0
2012-04-26 11:05:00,71.52,71.56,71.5,71.5,7100.0,56.6158,56.6474,56.5999,56.5999,7100.0
2012-04-26 11:10:00,71.51,71.54,71.51,71.51,1300.0,56.6078,56.6316,56.6078,56.6078,1300.0
2012-04-26 11:15:00,71.51,71.54,71.49,71.52,10000.0,56.6078,56.6316,56.592,56.6158,10000.0
2012-04-26 11:20:00,71.53,71.59,71.51,71.59,6100.0,56.6237,56.6712,56.6078,56.6712,6100.0
2012-04-26 11:25:00,71.58,71.63,71.57,71.63,16000.0,56.6633,56.7028,56.6553,56.7028,16000.0
2012-04-26 11:30:00,71.62,71.62,71.58,71.61,4600.0,56.6949,56.6949,56.6633,56.687,4600.0
2012-04-26 11:35:00,71.62,71.65,71.61,71.63,36700.0,56.6949,56.7187,56.687,56.7028,36700.0
2012-04-26 11:40:00,71.64,71.64,71.6,71.62,9100.0,56.7107,56.7107,56.6791,56.6949,9100.0
2012-04-26 11:45:00,71.6,71.63,71.6,71.62,15900.0,56.6791,56.7028,56.6791,56.6949,15900.0
2012-04-26 11:50:00,71.62,71.65,71.6,71.65,4100.0,56.6949,56.7187,56.6791,56.7187,4100.0
2012-04-26 11:55:00,71.63,71.65,71.6,71.61,25100.0,56.7028,56.7187,56.6791,56.687,25100.0
2012-04-26 12:00:00,71.6,71.62,71.58,71.6,10800.0,56.6791,56.6949,56.6633,56.6791,10800.0
2012-04-26 12:05:00,71.6,71.62,71.59,71.62,13400.0,56.6791,56.6949,56.6712,56.6949,13400.0
2012-04-26 12:10:00,71.6,71.64,71.6,71.64,9400.0,56.6791,56.7107,56.6791,56.7107,9400.0
2012-04-26 12:15:00,71.63,71.64,71.62,71.62,4600.0,56.7028,56.7107,56.6949,56.6949,4600.0
2012-04-26 12:20:00,71.64,71.64,71.61,71.61,7900.0,56.7107,56.7107,56.687,56.687,7900.0
2012-04-26 12:25:00,71.61,71.62,71.59,71.62,6900.0,56.687,56.6949,56.6712,56.6949,6900.0
2012-04-26 12:30:00,71.62,71.62,71.59,71.6,4400.0,56.6949,56.6949,56.6712,56.6791,4400.0
2012-04-26 12:35:00,71.6,71.61,71.58,71.58,5500.0,56.6791,56.687,56.6633,56.6633,5500.0
2012-04-26 12:40:00,71.57,71.59,71.56,71.58,5300.0,56.6553,56.6712,56.6474,56.6633,5300.0
2012-04-26 12:45:00,71.59,71.6,71.59,71.6,2500.0,56.6712,56.6791,56.6712,56.6791,2500.0
2012-04-26 12:50:00,71.61,71.61,71.6,71.61,4300.0,56.687,56.687,56.6791,56.687,4300.0
2012-04-26 12:55:00,71.6,71.62,71.59,71.62,5000.0,56.6791,56.6949,56.6712,56.6949,5000.0
2012-04-26 13:00:00,71.65,71.65,71.61,71.63,6200.0,56.7187,56.7187,56.687,56.7028,6200.0
2012-04-26 13:05:00,71.63,71.65,71.63,71.64,5700.0,56.7028,56.7187,56.7028,56.7107,5700.0
2012-04-26 13:10:00,71.64,71.64,71.63,71.64,5500.0,56.7107,56.7107,56.7028,56.7107,5500.0
2012-04-26 13:15:00,71.64,71.73,71.64,71.72,28600.0,56.7107,56.782,56.7107,56.7741,28600.0
2012-04-26 13:20:00,71.71,71.75,71.7,71.74,9300.0,56.7662,56.7978,56.7582,56.7899,9300.0
2012-04-26 13:25:00,71.75,71.76,71.73,71.75,15000.0,56.7978,56.8057,56.782,56.7978,15000.0
2012-04-26 13:30:00,71.75,71.76,71.74,71.74,14900.0,56.7978,56.8057,56.7899,56.7899,14900.0
2012-04-26 13:35:00,71.75,71.86,71.75,71.84,18700.0,56.7978,56.8849,56.7978,56.8691,18700.0
2012-04-26 13:40:00,71.84,71.86,71.81,71.84,13600.0,56.8691,56.8849,56.8453,56.8691,13600.0
2012-04-26 13:45:00,71.86,71.86,71.83,71.86,19500.0,56.8849,56.8849,56.8612,56.8849,19500.0
2012-04-26 13:50:00,71.85,71.86,71.84,71.86,8600.0,56.877,56.8849,56.8691,56.8849,8600.0
2012-04-26 13:55:00,71.86,71.89,71.86,71.89,6800.0,56.8849,56.9087,56.8849,56.9087,6800.0
2012-04-26 14:00:00,71.91,71.95,71.9,71.92,22700.0,56.9245,56.9561,56.9166,56.9324,22700.0
2012-04-26 14:05:00,71.91,71.92,71.9,71.9,5100.0,56.9245,56.9324,56.9166,56.9166,5100.0
2012-04-26 14:10:00,71.9,71.91,71.89,71.91,6100.0,56.9166,56.9245,56.9087,56.9245,6100.0
2012-04-26 14:15:00,71.91,71.97,71.9,71.96,5800.0,56.9245,56.972,56.9166,56.9641,5800.0
2012-04-26 14:20:00,71.96,72.02,71.96,72.02,23200.0,56.9641,57.0116,56.9641,57.0116,23200.0
2012-04-26 14:25:00,72.01,72.02,71.97,72.0,12300.0,57.0036,57.0116,56.972,56.9957,12300.0
2012-04-26 14:30:00,72.0,72.01,71.98,72.0,6900.0,56.9957,57.0036,56.9799,56.9957,6900.0
2012-04-26 14:35:00,72.02,72.02,72.0,72.0,16700.0,57.0116,57.0116,56.9957,56.9957,16700.0
2012-04-26 14:40:00,72.02,72.04,71.99,72.01,15300.0,57.0116,57.0274,56.9878,57.0036,15300.0
2012-04-26 14:45:00,72.03,72.03,71.98,71.98,13000.0,57.0195,57.0195,56.9799,56.9799,13000.0
2012-04-26 14:50:00,71.97,72.0,71.95,71.96,33800.0,56.972,56.9957,56.9561,56.9641,33800.0
2012-04-26 14:55:00,71.96,72.02,71.95,72.01,10100.0,56.9641,57.0116,56.9561,57.0036,10100.0
2012-04-26 15:00:00,72.0,72.02,72.0,72.02,6700.0,56.9957,57.0116,56.9957,57.0116,6700.0
2012-04-26 15:05:00,72.01,72.02,71.98,71.99,15000.0,57.0036,57.0116,56.9799,56.9878,15000.0
2012-04-26 15:10:00,71.97,72.03,71.97,72.02,9800.0,56.972,57.0195,56.972,57.0116,9800.0
2012-04-26 15:15:00,72.03,72.09,72.02,72.07,15700.0,57.0195,57.067,57.0116,57.0511,15700.0
2012-04-26 15:20:00,72.07,72.07,72.05,72.06,50100.0,57.0511,57.0511,57.0353,57.0432,50100.0
2012-04-26 15:25:00,72.03,72.06,72.02,72.05,10800.0,57.0195,57.0432,57.0116,57.0353,10800.0
2012-04-26 15:30:00,72.03,72.03,72.0,72.01,6900.0,57.0195,57.0195,56.9957,57.0036,6900.0
2012-04-26 15:35:00,72.0,72.02,71.95,71.98,23500.0,56.9957,57.0116,56.9561,56.9799,23500.0
2012-04-26 15:40:00,71.98,71.99,71.95,71.97,24200.0,56.9799,56.9878,56.9561,56.972,24200.0
2012-04-26 15:45:00,71.96,72.02,71.95,72.0,24200.0,56.9641,57.0116,56.9561,56.9957,24200.0
2012-04-26 15:50:00,72.0,72.0,71.93,71.94,16900.0,56.9957,56.9957,56.9403,56.9482,16900.0
2012-04-26 15:55:00,71.94,71.98,71.93,71.98,14600.0,56.9482,56.9799,56.9403,56.9799,14600.0
2012-04-27 09:30:00,72.15,72.21,72.12,72.14,91500.0,57.1145,57.162,57.0907,57.1066,91500.0
2012-04-27 09:35:00,72.13,72.14,72.08,72.12,10000.0,57.0986,57.1066,57.0591,57.0907,10000.0
2012-04-27 09:40:00,72.14,72.15,72.02,72.02,12800.0,57.1066,57.1145,57.0116,57.0116,12800.0
2012-04-27 09:45:00,72.01,72.03,71.9,71.93,11600.0,57.0036,57.0195,56.9166,56.9403,11600.0
2012-04-27 09:50:00,71.94,71.96,71.89,71.92,9900.0,56.9482,56.9641,56.9087,56.9324,9900.0
2012-04-27 09:55:00,71.92,72.03,71.92,71.98,34800.0,56.9324,57.0195,56.9324,56.9799,34800.0
2012-04-27 10:00:00,71.99,71.99,71.81,71.83,34800.0,56.9878,56.9878,56.8453,56.8612,34800.0
2012-04-27 10:05:00,71.83,71.86,71.77,71.83,8700.0,56.8612,56.8849,56.8137,56.8612,8700.0
2012-04-27 10:10:00,71.82,71.87,71.8,71.82,5600.0,56.8532,56.8928,56.8374,56.8532,5600.0
2012-04-27 10:15:00,71.79,71.9,71.78,71.9,24400.0,56.8295,56.9166,56.8216,56.9166,24400.0
2012-04-27 10:20:00,71.87,71.9,71.83,71.85,7700.0,56.8928,56.9166,56.8612,56.877,7700.0
2012-04-27 10:25:00,71.89,71.91,71.84,71.9,16400.0,56.9087,56.9245,56.8691,56.9166,16400.0
2012-04-27 10:30:00,71.9,71.95,71.84,71.94,16900.0,56.9166,56.9561,56.8691,56.9482,16900.0
2012-04-27 10:35:00,71.96,72.0,71.93,71.99,10100.0,56.9641,56.9957,56.9403,56.9878,10100.0
2012-04-27 10:40:00,71.99,71.99,71.95,71.98,16200.0,56.9878,56.9878,56.9561,56.9799,16200.0
2012-04-27 10:45:00,71.97,71.97,71.91,71.94,19200.0,56.972,56.972,56.9245,56.9482,19200.0
2012-04-27 10:50:00,71.95,72.02,71.94,72.01,15500.0,56.9561,57.0116,56.9482,57.0036,15500.0
2012-04-27 10:55:00,72.01,72.06,72.01,72.03,6400.0,57.0036,57.0432,57.0036,57.0195,6400.0
2012-04-27 11:00:00,72.05,72.08,72.01,72.01,3500.0,57.0353,57.0591,57.0036,57.0036,3500.0
2012-04-27 11:05:00,72.02,72.03,72.01,72.03,5300.0,57.0116,57.0195,57.0036,57.0195,5300.0
2012-04-27 11:10:00,72.04,72.08,72.02,72.06,8000.0,57.0274,57.0591,57.0116,57.0432,8000.0
2012-04-27 11:15:00,72.08,72.1,72.06,72.06,8400.0,57.0591,57.0749,57.0432,57.0432,8400.0
2012-04-27 11:20:00,72.06,72.07,72.05,72.07,6200.0,57.0432,57.0511,57.0353,57.0511,6200.0
2012-04-27 11:25:00,72.07,72.09,72.06,72.06,10100.0,57.0511,57.067,57.0432,57.0432,10100.0
2012-04-27 11:30:00,72.04,72.07,72.03,72.07,8000.0,57.0274,57.0511,57.0195,57.0511,8000.0
2012-04-27 11:35:00,72.09,72.11,72.07,72.07,3500.0,57.067,57.0828,57.0511,57.0511,3500.0
2012-04-27 11:40:00,72.08,72.08,72.03,72.05,23500.0,57.0591,57.0591,57.0195,57.0353,23500.0
2012-04-27 11:45:00,72.06,72.08,72.05,72.06,7500.0,57.0432,57.0591,57.0353,57.0432,7500.0
2012-04-27 11:50:00,72.06,72.09,72.06,72.07,11000.0,57.0432,57.067,57.0432,57.0511,11000.0
2012-04-27 11:55:00,72.08,72.1,72.05,72.09,17000.0,57.0591,57.0749,57.0353,57.067,17000.0
2012-04-27 12:00:00,72.1,72.1,72.06,72.07,17000.0,57.0749,57.0749,57.0432,57.0511,17000.0
2012-04-27 12:05:00,72.07,72.09,72.06,72.07,13400.0,57.0511,57.067,57.0432,57.0511,13400.0
2012-04-27 12:10:00,72.08,72.12,72.07,72.12,9500.0,57.0591,57.0907,57.0511,57.0907,9500.0
2012-04-27 12:15:00,72.09,72.12,72.09,72.12,7100.0,57.067,57.0907,57.067,57.0907,7100.0
2012-04-27 12:20:00,72.12,72.12,72.1,72.1,6700.0,57.0907,57.0907,57.0749,57.0749,6700.0
2012-04-27 12:25:00,72.11,72.13,72.1,72.12,10700.0,57.0828,57.0986,57.0749,57.0907,10700.0
2012-04-27 12:30:00,72.12,72.12,72.1,72.11,3200.0,57.0907,57.0907,57.0749,57.0828,3200.0
2012-04-27 12:35:00,72.1,72.11,72.08,72.08,3100.0,57.0749,57.0828,57.0591,57.0591,3100.0
2012-04-27 12:40:00,72.1,72.11,72.07,72.09,9300.0,57.0749,57.0828,57.0511,57.067,9300.0
2012-04-27 12:45:00,72.1,72.1,72.07,72.09,1900.0,57.0749,57.0749,57.0511,57.067,1900.0
2012-04-27 12:50:00,72.12,72.12,72.09,72.11,1000.0,57.0907,57.0907,57.067,57.0828,1000.0
2012-04-27 12:55:00,72.1,72.13,72.1,72.13,2200.0,57.0749,57.0986,57.0749,57.0986,2200.0
2012-04-27 13:00:00,72.12,72.14,72.12,72.12,12400.0,57.0907,57.1066,57.0907,57.0907,12400.0
2012-04-27 13:05:00,72.14,72.16,72.13,72.13,13800.0,57.1066,57.1224,57.0986,57.0986,13800.0
2012-04-27 13:10:00,72.15,72.15,72.13,72.15,16900.0,57.1145,57.1145,57.0986,57.1145,16900.0
2012-04-27 13:15:00,72.15,72.16,72.14,72.16,6600.0,57.1145,57.1224,57.1066,57.1224,6600.0
2012-04-27 13:20:00,72.15,72.17,72.14,72.14,7700.0,57.1145,57.1303,57.1066,57.1066,7700.0
2012-04-27 13:25:00,72.18,72.21,72.18,72.19,5300.0,57.1382,57.162,57.1382,57.1461,5300.0
2012-04-27 13:30:00,72.2,72.26,72.2,72.26,12400.0,57.154,57.2015,57.154,57.2015,12400.0
2012-04-27 13:35:00,72.26,72.33,72.26,72.28,34500.0,57.2015,57.257,57.2015,57.2174,34500.0
2012-04-27 13:40:00,72.29,72.35,72.29,72.34,12800.0,57.2253,57.2728,57.2253,57.2649,12800.0
2012-04-27 13:45:00,72.32,72.33,72.3,72.32,10400.0,57.249,57.257,57.2332,57.249,10400.0
2012-04-27 13:50:00,72.32,72.32,72.29,72.29,4600.0,57.249,57.249,57.2253,57.2253,4600.0
2012-04-27 13:55:00,72.28,72.28,72.26,72.27,8400.0,57.2174,57.2174,57.2015,57.2095,8400.0
2012-04-27 14:00:00,72.28,72.28,72.25,72.27,3500.0,57.2174,57.2174,57.1936,57.2095,3500.0
2012-04-27 14:05:00,72.26,72.29,72.25,72.28,3900.0,57.2015,57.2253,57.1936,57.2174,3900.0
2012-04-27 14:10:00,72.28,72.29,72.27,72.27,3300.0,57.2174,57.2253,57.2095,57.2095,3300.0
2012-04-27 14:15:00,72.27,72.28,72.23,72.23,2700.0,57.2095,57.2174,57.1778,57.1778,2700.0
2012-04-27 14:20:00,72.25,72.28,72.25,72.27,83700.0,57.1936,57.2174,57.1936,57.2095,83700.0
2012-04-27 14:25:00,72.26,72.26,72.22,72.22,25100.0,57.2015,57.2015,57.1699,57.1699,25100.0
2012-04-27 14:30:00,72.21,72.21,72.17,72.2,17000.0,57.162,57.162,57.1303,57.154,17000.0
2012-04-27 14:35:00,72.19,72.23,72.19,72.23,5700.0,57.1461,57.1778,57.1461,57.1778,5700.0
2012-04-27 14:40:00,72.24,72.24,72.22,72.22,3200.0,57.1857,57.1857,57.1699,57.1699,3200.0
2012-04-27 14:45:00,72.21,72.22,72.19,72.22,5700.0,57.162,57.1699,57.1461,57.1699,5700.0
2012-04-27 14:50:00,72.22,72.25,72.22,72.23,5400.0,57.1699,57.1936,57.1699,57.1778,5400.0
2012-04-27 14:55:00,72.24,72.24,72.23,72.24,9400.0,57.1857,57.1857,57.1778,57.1857,9400.0
2012-04-27 15:00:00,72.24,72.24,72.18,72.19,28200.0,57.1857,57.1857,57.1382,57.1461,28200.0
2012-04-27 15:05:00,72.18,72.26,72.17,72.24,27400.0,57.1382,57.2015,57.1303,57.1857,27400.0
2012-04-27 15:10:00,72.24,72.28,72.24,72.28,12800.0,57.1857,57.2174,57.1857,57.2174,12800.0
2012-04-27 15:15:00,72.27,72.27,72.22,72.22,12400.0,57.2095,57.2095,57.1699,57.1699,12400.0
2012-04-27 15:20:00,72.22,72.26,72.22,72.24,9700.0,57.1699,57.2015,57.1699,57.1857,9700.0
2012-04-27 15:25:00,72.24,72.25,72.23,72.24,15600.0,57.1857,57.1936,57.1778,57.1857,15600.0
2012-04-27 15:30:00,72.25,72.25,72.22,72.23,10200.0,57.1936,57.1936,57.1699,57.1778,10200.0
2012-04-27 15:35:00,72.23,72.23,72.19,72.2,6900.0,57.1778,57.1778,57.1461,57.154,6900.0
2012-04-27 15:40:00,72.2,72.24,72.2,72.22,20500.0,57.154,57.1857,57.154,57.1699,20500.0
2012-04-27 15:45:00,72.21,72.24,72.19,72.21,57900.0,57.162,57.1857,57.1461,57.162,57900.0
2012-04-27 15:50:00,72.2,72.2,72.13,72.15,26200.0,57.154,57.154,57.0986,57.1145,26200.0
2012-04-27 15:55:00,72.16,72.21,72.16,72.2,24100.0,57.1224,57.162,57.1224,57.154,24100.0
2012-04-30 09:30:00,72.0,72.1,72.0,72.01,29200.0,56.9957,57.0749,56.9957,57.0036,29200.0
2012-04-30 09:35:00,71.99,72.02,71.96,72.0,15800.0,56.9878,57.0116,56.9641,56.9957,15800.0
2012-04-30 09:40:00,72.01,72.01,71.8,71.81,78000.0,57.0036,57.0036,56.8374,56.8453,78000.0
2012-04-30 09:45:00,71.81,71.9,71.8,71.86,23400.0,56.8453,56.9166,56.8374,56.8849,23400.0
2012-04-30 09:50:00,71.85,71.86,71.79,71.79,7000.0,56.877,56.8849,56.8295,56.8295,7000.0
2012-04-30 09:55:00,71.79,71.81,71.75,71.77,8400.0,56.8295,56.8453,56.7978,56.8137,8400.0
2012-04-30 10:00:00,71.76,71.85,71.74,71.85,11700.0,56.8057,56.877,56.7899,56.877,11700.0
2012-04-30 10:05:00,71.85,71.87,71.81,71.83,10600.0,56.877,56.8928,56.8453,56.8612,10600.0
2012-04-30 10:10:00,71.85,71.85,71.78,71.85,12900.0,56.877,56.877,56.8216,56.877,12900.0
2012-04-30 10:15:00,71.89,71.95,71.89,71.91,14100.0,56.9087,56.9561,56.9087,56.9245,14100.0
2012-04-30 10:20:00,71.89,71.92,71.89,71.9,9700.0,56.9087,56.9324,56.9087,56.9166,9700.0
2012-04-30 10:25:00,71.9,71.91,71.86,71.86,8900.0,56.9166,56.9245,56.8849,56.8849,8900.0
2012-04-30 10:30:00,71.85,71.85,71.77,71.78,16800.0,56.877,56.877,56.8137,56.8216,16800.0
2012-04-30 10:35:00,71.79,71.8,71.78,71.8,9400.0,56.8295,56.8374,56.8216,56.8374,9400.0
2012-04-30 10:40:00,71.8,71.84,71.76,71.83,21100.0,56.8374,56.8691,56.8057,56.8612,21100.0
2012-04-30 10:45:00,71.83,71.83,71.75,71.77,8300.0,56.8612,56.8612,56.7978,56.8137,8300.0
2012-04-30 10:50:00,71.77,71.78,71.72,71.74,15200.0,56.8137,56.8216,56.7741,56.7899,15200.0
2012-04-30 10:55:00,71.75,71.78,71.73,71.78,4700.0,56.7978,56.8216,56.782,56.8216,4700.0
2012-04-30 11:00:00,71.77,71.8,71.77,71.8,12300.0,56.8137,56.8374,56.8137,56.8374,12300.0
2012-04-30 11:05:00,71.8,71.83,71.79,71.8,36000.0,56.8374,56.8612,56.8295,56.8374,36000.0
2012-04-30 11:10:00,71.82,71.82,71.79,71.79,12200.0,56.8532,56.8532,56.8295,56.8295,12200.0
2012-04-30 11:15:00,71.79,71.81,71.77,71.81,6600.0,56.8295,56.8453,56.8137,56.8453,6600.0
2012-04-30 11:20:00,71.8,71.85,71.8,71.83,5100.0,56.8374,56.877,56.8374,56.8612,5100.0
2012-04-30 11:25:00,71.82,71.82,71.75,71.81,8900.0,56.8532,56.8532,56.7978,56.8453,8900.0
2012-04-30 11:30:00,71.81,71.83,71.74,71.74,6100.0,56.8453,56.8612,56.7899,56.7899,6100.0
2012-04-30 11:35:00,71.74,71.75,71.72,71.73,8400.0,56.7899,56.7978,56.7741,56.782,8400.0
2012-04-30 11:40:00,71.73,71.75,71.72,71.75,4500.0,56.782,56.7978,56.7741,56.7978,4500.0
2012-04-30 11:45:00,71.76,71.8,71.76,71.78,10700.0,56.8057,56.8374,56.8057,56.8216,10700.0
2012-04-30 11:50:00,71.76,71.81,71.76,71.8,13700.0,56.8057,56.8453,56.8057,56.8374,13700.0
2012-04-30 11:55:00,71.8,71.83,71.79,71.83,14800.0,56.8374,56.8612,56.8295,56.8612,14800.0
2012-04-30 12:00:00,71.83,71.83,71.79,71.79,8800.0,56.8612,56.8612,56.8295,56.8295,8800.0
2012-04-30 12:05:00,71.79,71.79,71.75,71.77,23800.0,56.8295,56.8295,56.7978,56.8137,23800.0
2012-04-30 12:10:00,71.77,71.8,71.76,71.78,12400.0,56.8137,56.8374,56.8057,56.8216,12400.0
2012-04-30 12:15:00,71.77,71.79,71.76,71.79,8900.0,56.8137,56.8295,56.8057,56.8295,8900.0
2012-04-30 12:20:00,71.79,71.8,71.78,71.8,2600.0,56.8295,56.8374,56.8216,56.8374,2600.0
2012-04-30 12:25:00,71.81,71.82,71.81,71.81,8500.0,56.8453,56.8532,56.8453,56.8453,8500.0
2012-04-30 12:30:00,71.81,71.84,71.76,71.78,28100.0,56.8453,56.8691,56.8057,56.8216,28100.0
2012-04-30 12:35:00,71.78,71.81,71.77,71.81,5200.0,56.8216,56.8453,56.8137,56.8453,5200.0
2012-04-30 12:40:00,71.8,71.83,71.8,71.81,4400.0,56.8374,56.8612,56.8374,56.8453,4400.0
2012-04-30 12:45:00,71.83,71.84,71.82,71.84,2700.0,56.8612,56.8691,56.8532,56.8691,2700.0
2012-04-30 12:50:00,71.84,71.84,71.82,71.84,6200.0,56.8691,56.8691,56.8532,56.8691,6200.0
2012-04-30 12:55:00,71.84,71.85,71.8,71.8,3600.0,56.8691,56.877,56.8374,56.8374,3600.0
2012-04-30 13:00:00,71.81,71.81,71.79,71.8,11200.0,56.8453,56.8453,56.8295,56.8374,11200.0
2012-04-30 13:05:00,71.81,71.82,71.79,71.81,6000.0,56.8453,56.8532,56.8295,56.8453,6000.0
2012-04-30 13:10:00,71.82,71.83,71.8,71.82,5700.0,56.8532,56.8612,56.8374,56.8532,5700.0
2012-04-30 13:15:00,71.82,71.83,71.8,71.82,7800.0,56.8532,56.8612,56.8374,56.8532,7800.0
2012-04-30 13:20:00,71.82,71.83,71.81,71.82,6400.0,56.8532,56.8612,56.8453,56.8532,6400.0
2012-04-30 13:25:00,71.82,71.82,71.78,71.8,8600.0,56.8532,56.8532,56.8216,56.8374,8600.0
2012-04-30 13:30:00,71.8,71.8,71.73,71.75,14500.0,56.8374,56.8374,56.782,56.7978,14500.0
2012-04-30 13:35:00,71.75,71.77,71.75,71.76,8100.0,56.7978,56.8137,56.7978,56.8057,8100.0
2012-04-30 13:40:00,71.75,71.76,71.73,71.76,7800.0,56.7978,56.8057,56.782,56.8057,7800.0
2012-04-30 13:45:00,71.74,71.77,71.74,71.76,5100.0,56.7899,56.8137,56.7899,56.8057,5100.0
2012-04-30 13:50:00,71.76,71.77,71.76,71.77,2300.0,56.8057,56.8137,56.8057,56.8137,2300.0
2012-04-30 13:55:00,71.76,71.79,71.73,71.78,34800.0,56.8057,56.8295,56.782,56.8216,34800.0
2012-04-30 14:00:00,71.79,71.8,71.76,71.76,8600.0,56.8295,56.8374,56.8057,56.8057,8600.0
2012-04-30 14:05:00,71.77,71.77,71.73,71.76,7000.0,56.8137,56.8137,56.782,56.8057,7000.0
2012-04-30 14:10:00,71.75,71.76,71.71,71.73,4300.0,56.7978,56.8057,56.7662,56.782,4300.0
2012-04-30 14:15:00,71.74,71.76,71.74,71.76,6700.0,56.7899,56.8057,56.7899,56.8057,6700.0
2012-04-30 14:20:00,71.76,71.78,71.75,71.78,4000.0,56.8057,56.8216,56.7978,56.8216,4000.0
2012-04-30 14:25:00,71.77,71.79,71.73,71.73,7400.0,56.8137,56.8295,56.782,56.782,7400.0
2012-04-30 14:30:00,71.73,71.74,71.72,71.72,2900.0,56.782,56.7899,56.7741,56.7741,2900.0
2012-04-30 14:35:00,71.72,71.72,71.65,71.68,24700.0,56.7741,56.7741,56.7187,56.7424,24700.0
2012-04-30 14:40:00,71.67,71.71,71.67,71.69,18200.0,56.7345,56.7662,56.7345,56.7503,18200.0
2012-04-30 14:45:00,71.69,71.7,71.68,71.69,16900.0,56.7503,56.7582,56.7424,56.7503,16900.0
2012-04-30 14:50:00,71.69,71.73,71.69,71.72,4100.0,56.7503,56.782,56.7503,56.7741,4100.0
2012-04-30 14:55:00,71.73,71.75,71.71,71.73,8400.0,56.782,56.7978,56.7662,56.782,8400.0
2012-04-30 15:00:00,71.73,71.78,71.73,71.77,13200.0,56.782,56.8216,56.782,56.8137,13200.0
2012-04-30 15:05:00,71.77,71.78,71.75,71.75,12200.0,56.8137,56.8216,56.7978,56.7978,12200.0
2012-04-30 15:10:00,71.76,71.78,71.73,71.74,16600.0,56.8057,56.8216,56.782,56.7899,16600.0
2012-04-30 15:15:00,71.73,71.75,71.72,71.73,29400.0,56.782,56.7978,56.7741,56.782,29400.0
2012-04-30 15:20:00,71.74,71.77,71.73,71.74,13400.0,56.7899,56.8137,56.782,56.7899,13400.0
2012-04-30 15:25:00,71.75,71.76,71.74,71.75,10800.0,56.7978,56.8057,56.7899,56.7978,10800.0
2012-04-30 15:30:00,71.75,71.8,71.74,71.78,47600.0,56.7978,56.8374,56.7899,56.8216,47600.0
2012-04-30 15:35:00,71.78,71.83,71.78,71.83,22300.0,56.8216,56.8612,56.8216,56.8612,22300.0
2012-04-30 15:40:00,71.85,71.89,71.85,71.89,18100.0,56.877,56.9087,56.877,56.9087,18100.0
2012-04-30 15:45:00,71.89,71.89,71.81,71.81,14500.0,56.9087,56.9087,56.8453,56.8453,14500.0
2012-04-30 15:50:00,71.81,71.82,71.79,71.81,28700.0,56.8453,56.8532,56.8295,56.8453,28700.0
2012-04-30 15:55:00,71.84,71.85,71.8,71.81,34600.0,56.8691,56.877,56.8374,56.8453,34600.0
2012-05-01 09:30:00,71.8,71.87,71.77,71.84,79900.0,56.8374,56.8928,56.8137,56.8691,79900.0
2012-05-01 09:35:00,71.84,71.92,71.84,71.86,218400.0,56.8691,56.9324,56.8691,56.8849,218400.0
2012-05-01 09:40:00,71.86,71.95,71.86,71.9,9300.0,56.8849,56.9561,56.8849,56.9166,9300.0
2012-05-01 09:45:00,71.85,71.88,71.83,71.84,17900.0,56.877,56.9007,56.8612,56.8691,17900.0
2012-05-01 09:50:00,71.85,71.9,71.8,71.8,14700.0,56.877,56.9166,56.8374,56.8374,14700.0
2012-05-01 09:55:00,71.81,71.81,71.73,71.76,29900.0,56.8453,56.8453,56.782,56.8057,29900.0
2012-05-01 10:00:00,71.76,72.2,71.76,72.19,145700.0,56.8057,57.154,56.8057,57.1461,145700.0
2012-05-01 10:05:00,72.2,72.28,72.18,72.26,20100.0,57.154,57.2174,57.1382,57.2015,20100.0
2012-05-01 10:10:00,72.24,72.3,72.22,72.3,13400.0,57.1857,57.2332,57.1699,57.2332,13400.0
2012-05-01 10:15:00,72.31,72.4,72.29,72.4,11100.0,57.2411,57.3124,57.2253,57.3124,11100.0
2012-05-01 10:20:00,72.41,72.5,72.4,72.48,20800.0,57.3203,57.3915,57.3124,57.3757,20800.0
2012-05-01 10:25:00,72.45,72.5,72.45,72.5,25600.0,57.352,57.3915,57.352,57.3915,25600.0
2012-05-01 10:30:00,72.51,72.54,72.49,72.49,11000.0,57.3994,57.4232,57.3836,57.3836,11000.0
2012-05-01 10:35:00,72.51,72.51,72.48,72.49,4200.0,57.3994,57.3994,57.3757,57.3836,4200.0
2012-05-01 10:40:00,72.49,72.53,72.49,72.53,5000.0,57.3836,57.4153,57.3836,57.4153,5000.0
2012-05-01 10:45:00,72.55,72.57,72.54,72.55,6100.0,57.4311,57.4469,57.4232,57.4311,6100.0
2012-05-01 10:50:00,72.56,72.6,72.56,72.58,7700.0,57.439,57.4707,57.439,57.4549,7700.0
2012-05-01 10:55:00,72.58,72.6,72.55,72.55,24800.0,57.4549,57.4707,57.4311,57.4311,24800.0
2012-05-01 11:00:00,72.56,72.56,72.54,72.56,2600.0,57.439,57.439,57.4232,57.439,2600.0
2012-05-01 11:05:00,72.56,72.58,72.55,72.58,9200.0,57.439,57.4549,57.4311,57.4549,9200.0
2012-05-01 11:10:00,72.56,72.59,72.56,72.59,2300.0,57.439,57.4628,57.439,57.4628,2300.0
2012-05-01 11:15:00,72.59,72.62,72.57,72.61,14900.0,57.4628,57.4865,57.4469,57.4786,14900.0
2012-05-01 11:20:00,72.6,72.62,72.58,72.61,17100.0,57.4707,57.4865,57.4549,57.4786,17100.0
2012-05-01 11:25:00,72.6,72.63,72.6,72.62,7500.0,57.4707,57.4944,57.4707,57.4865,7500.0
2012-05-01 11:30:00,72.61,72.64,72.61,72.64,3200.0,57.4786,57.5024,57.4786,57.5024,3200.0
2012-05-01 11:35:00,72.63,72.64,72.6,72.62,14500.0,57.4944,57.5024,57.4707,57.4865,14500.0
2012-05-01 11:40:00,72.6,72.62,72.6,72.62,4300.0,57.4707,57.4865,57.4707,57.4865,4300.0
2012-05-01 11:45:00,72.63,72.74,72.62,72.7,29000.0,57.4944,57.5815,57.4865,57.5499,29000.0
2012-05-01 11:50:00,72.69,72.79,72.69,72.77,22400.0,57.5419,57.6211,57.5419,57.6053,22400.0
2012-05-01 11:55:00,72.75,72.75,72.72,72.72,4700.0,57.5894,57.5894,57.5657,57.5657,4700.0
2012-05-01 12:00:00,72.74,72.75,72.71,72.71,4200.0,57.5815,57.5894,57.5578,57.5578,4200.0
2012-05-01 12:05:00,72.71,72.72,72.7,72.7,3400.0,57.5578,57.5657,57.5499,57.5499,3400.0
2012-05-01 12:10:00,72.7,72.7,72.69,72.7,1600.0,57.5499,57.5499,57.5419,57.5499,1600.0
2012-05-01 12:15:00,72.68,72.7,72.68,72.7,700.0,57.534,57.5499,57.534,57.5499,700.0
2012-05-01 12:20:00,72.71,72.71,72.69,72.71,5300.0,57.5578,57.5578,57.5419,57.5578,5300.0
2012-05-01 12:25:00,72.7,72.71,72.69,72.7,4000.0,57.5499,57.5578,57.5419,57.5499,4000.0
2012-05-01 12:30:00,72.71,72.72,72.7,72.71,10900.0,57.5578,57.5657,57.5499,57.5578,10900.0
2012-05-01 12:35:00,72.7,72.71,72.68,72.69,6300.0,57.5499,57.5578,57.534,57.5419,6300.0
2012-05-01 12:40:00,72.7,72.7,72.67,72.67,28500.0,57.5499,57.5499,57.5261,57.5261,28500.0
2012-05-01 12:45:00,72.67,72.68,72.66,72.68,4300.0,57.5261,57.534,57.5182,57.534,4300.0
2012-05-01 12:50:00,72.66,72.68,72.66,72.67,2800.0,57.5182,57.534,57.5182,57.5261,2800.0
2012-05-01 12:55:00,72.68,72.69,72.67,72.69,10400.0,57.534,57.5419,57.5261,57.5419,10400.0
2012-05-01 13:00:00,72.65,72.67,72.65,72.65,1900.0,57.5103,57.5261,57.5103,57.5103,1900.0
2012-05-01 13:05:00,72.65,72.68,72.65,72.66,5100.0,57.5103,57.534,57.5103,57.5182,5100.0
2012-05-01 13:10:00,72.66,72.67,72.66,72.66,6300.0,57.5182,57.5261,57.5182,57.5182,6300.0
2012-05-01 13:15:00,72.67,72.67,72.63,72.63,4800.0,57.5261,57.5261,57.4944,57.4944,4800.0
2012-05-01 13:20:00,72.62,72.62,72.59,72.6,8600.0,57.4865,57.4865,57.4628,57.4707,8600.0
2012-05-01 13:25:00,72.61,72.62,72.6,72.61,9300.0,57.4786,57.4865,57.4707,57.4786,9300.0
2012-05-01 13:30:00,72.62,72.63,72.61,72.62,11300.0,57.4865,57.4944,57.4786,57.4865,11300.0
2012-05-01 13:35:00,72.63,72.64,72.61,72.63,22300.0,57.4944,57.5024,57.4786,57.4944,22300.0
2012-05-01 13:40:00,72.64,72.64,72.59,72.6,45000.0,57.5024,57.5024,57.4628,57.4707,45000.0
2012-05-01 13:45:00,72.6,72.61,72.56,72.58,19300.0,57.4707,57.4786,57.439,57.4549,19300.0
2012-05-01 13:50:00,72.59,72.61,72.55,72.6,31200.0,57.4628,57.4786,57.4311,57.4707,31200.0
2012-05-01 13:55:00,72.6,72.64,72.6,72.6,17700.0,57.4707,57.5024,57.4707,57.4707,17700.0
2012-05-01 14:00:00,72.6,72.6,72.58,72.58,24500.0,57.4707,57.4707,57.4549,57.4549,24500.0
2012-05-01 14:05:00,72.57,72.62,72.57,72.6,28500.0,57.4469,57.4865,57.4469,57.4707,28500.0
2012-05-01 14:10:00,72.61,72.61,72.57,72.59,44800.0,57.4786,57.4786,57.4469,57.4628,44800.0
2012-05-01 14:15:00,72.57,72.63,72.57,72.6,34900.0,57.4469,57.4944,57.4469,57.4707,34900.0
2012-05-01 14:20:00,72.6,72.62,72.58,72.59,22100.0,57.4707,57.4865,57.4549,57.4628,22100.0
2012-05-01 14:25:00,72.58,72.58,72.48,72.55,54900.0,57.4549,57.4549,57.3757,57.4311,54900.0
2012-05-01 14:30:00,72.56,72.58,72.54,72.58,28800.0,57.439,57.4549,57.4232,57.4549,28800.0
2012-05-01 14:35:00,72.57,72.6,72.57,72.58,30800.0,57.4469,57.4707,57.4469,57.4549,30800.0
2012-05-01 14:40:00,72.57,72.59,72.53,72.56,36400.0,57.4469,57.4628,57.4153,57.439,36400.0
2012-05-01 14:45:00,72.55,72.56,72.51,72.56,22400.0,57.4311,57.439,57.3994,57.439,22400.0
2012-05-01 14:50:00,72.56,72.56,72.5,72.52,62700.0,57.439,57.439,57.3915,57.4074,62700.0
2012-05-01 14:55:00,72.51,72.55,72.51,72.53,30900.0,57.3994,57.4311,57.3994,57.4153,30900.0
2012-05-01 15:00:00,72.53,72.57,72.52,72.56,26700.0,57.4153,57.4469,57.4074,57.439,26700.0
2012-05-01 15:05:00,72.55,72.55,72.51,72.53,22200.0,57.4311,57.4311,57.3994,57.4153,22200.0
2012-05-01 15:10:00,72.53,72.53,72.47,72.48,39800.0,57.4153,57.4153,57.3678,57.3757,39800.0
2012-05-01 15:15:00,72.48,72.49,72.45,72.48,23600.0,57.3757,57.3836,57.352,57.3757,23600.0
2012-05-01 15:20:00,72.48,72.49,72.44,72.46,36900.0,57.3757,57.3836,57.344,57.3599,36900.0
2012-05-01 15:25:00,72.45,72.47,72.41,72.44,48800.0,57.352,57.3678,57.3203,57.344,48800.0
2012-05-01 15:30:00,72.44,72.45,72.4,72.4,69200.0,57.344,57.352,57.3124,57.3124,69200.0
2012-05-01 15:35:00,72.4,72.41,72.34,72.37,147800.0,57.3124,57.3203,57.2649,57.2886,147800.0
2012-05-01 15:40:00,72.37,72.4,72.37,72.38,52300.0,57.2886,57.3124,57.2886,57.2965,52300.0
2012-05-01 15:45:00,72.38,72.38,72.35,72.37,51400.0,57.2965,57.2965,57.2728,57.2886,51400.0
2012-05-01 15:50:00,72.36,72.36,72.25,72.25,21600.0,57.2807,57.2807,57.1936,57.1936,21600.0
2012-05-01 15:55:00,72.25,72.26,72.18,72.25,44300.0,57.1936,57.2015,57.1382,57.1936,44300.0
2012-05-02 09:30:00,71.87,71.87,71.75,71.79,72500.0,56.8928,56.8928,56.7978,56.8295,72500.0
2012-05-02 09:35:00,71.75,71.85,71.73,71.83,9100.0,56.7978,56.877,56.782,56.8612,9100.0
2012-05-02 09:40:00,71.85,71.87,71.81,71.82,7900.0,56.877,56.8928,56.8453,56.8532,7900.0
2012-05-02 09:45:00,71.81,71.9,71.78,71.88,6200.0,56.8453,56.9166,56.8216,56.9007,6200.0
2012-05-02 09:50:00,71.87,71.9,71.84,71.84,5900.0,56.8928,56.9166,56.8691,56.8691,5900.0
2012-05-02 09:55:00,71.84,71.84,71.82,71.84,8900.0,56.8691,56.8691,56.8532,56.8691,8900.0
2012-05-02 10:00:00,71.83,71.86,71.66,71.66,35500.0,56.8612,56.8849,56.7266,56.7266,35500.0
2012-05-02 10:05:00,71.64,71.8,71.64,71.78,9900.0,56.7107,56.8374,56.7107,56.8216,9900.0
2012-05-02 10:10:00,71.78,71.78,71.72,71.72,5800.0,56.8216,56.8216,56.7741,56.7741,5800.0
2012-05-02 10:15:00,71.72,71.72,71.63,71.68,10600.0,56.7741,56.7741,56.7028,56.7424,10600.0
2012-05-02 10:20:00,71.69,71.7,71.67,71.67,5700.0,56.7503,56.7582,56.7345,56.7345,5700.0
2012-05-02 10:25:00,71.66,71.7,71.65,71.65,7300.0,56.7266,56.7582,56.7187,56.7187,7300.0
2012-05-02 10:30:00,71.65,71.71,71.59,71.71,12500.0,56.7187,56.7662,56.6712,56.7662,12500.0
2012-05-02 10:35:00,71.71,71.77,71.69,71.75,3000.0,56.7662,56.8137,56.7503,56.7978,3000.0
2012-05-02 10:40:00,71.76,71.8,71.75,71.8,6800.0,56.8057,56.8374,56.7978,56.8374,6800.0
2012-05-02 10:45:00,71.84,71.86,71.81,71.81,11500.0,56.8691,56.8849,56.8453,56.8453,11500.0
2012-05-02 10:50:00,71.82,71.87,71.82,71.87,7600.0,56.8532,56.8928,56.8532,56.8928,7600.0
2012-05-02 10:55:00,71.87,71.93,71.87,71.88,18200.0,56.8928,56.9403,56.8928,56.9007,18200.0
2012-05-02 11:00:00,71.87,71.92,71.86,71.88,12100.0,56.8928,56.9324,56.8849,56.9007,12100.0
2012-05-02 11:05:00,71.88,71.9,71.86,71.86,6300.0,56.9007,56.9166,56.8849,56.8849,6300.0
2012-05-02 11:10:00,71.87,71.88,71.86,71.86,3300.0,56.8928,56.9007,56.8849,56.8849,3300.0
2012-05-02 11:15:00,71.86,71.86,71.83,71.85,5400.0,56.8849,56.8849,56.8612,56.877,5400.0
2012-05-02 11:20:00,71.87,71.87,71.84,71.84,4600.0,56.8928,56.8928,56.8691,56.8691,4600.0
2012-05-02 11:25:00,71.84,71.87,71.84,71.86,5900.0,56.8691,56.8928,56.8691,56.8849,5900.0
2012-05-02 11:30:00,71.89,71.92,71.88,71.92,7900.0,56.9087,56.9324,56.9007,56.9324,7900.0
2012-05-02 11:35:00,71.92,71.94,71.89,71.94,12400.0,56.9324,56.9482,56.9087,56.9482,12400.0
2012-05-02 11:40:00,71.93,71.94,71.91,71.91,66500.0,56.9403,56.9482,56.9245,56.9245,66500.0
2012-05-02 11:45:00,71.92,71.95,71.91,71.94,19700.0,56.9324,56.9561,56.9245,56.9482,19700.0
2012-05-02 11:50:00,71.95,71.95,71.91,71.91,17200.0,56.9561,56.9561,56.9245,56.9245,17200.0
2012-05-02 11:55:00,71.91,71.92,71.87,71.89,17300.0,56.9245,56.9324,56.8928,56.9087,17300.0
2012-05-02 12:00:00,71.88,71.89,71.85,71.87,3100.0,56.9007,56.9087,56.877,56.8928,3100.0
2012-05-02 12:05:00,71.87,71.88,71.86,71.88,1000.0,56.8928,56.9007,56.8849,56.9007,1000.0
2012-05-02 12:10:00,71.89,71.91,71.89,71.91,2700.0,56.9087,56.9245,56.9087,56.9245,2700.0
2012-05-02 12:15:00,71.92,72.03,71.92,72.02,24400.0,56.9324,57.0195,56.9324,57.0116,24400.0
2012-05-02 12:20:00,72.02,72.08,72.02,72.05,11200.0,57.0116,57.0591,57.0116,57.0353,11200.0
2012-05-02 12:25:00,72.04,72.07,72.04,72.05,310300.0,57.0274,57.0511,57.0274,57.0353,310300.0
2012-05-02 12:30:00,72.05,72.07,72.04,72.07,16100.0,57.0353,57.0511,57.0274,57.0511,16100.0
2012-05-02 12:35:00,72.07,72.09,72.05,72.05,41500.0,57.0511,57.067,57.0353,57.0353,41500.0
2012-05-02 12:40:00,72.05,72.06,72.03,72.03,35700.0,57.0353,57.0432,57.0195,57.0195,35700.0
2012-05-02 12:45:00,72.03,72.03,72.0,72.02,11600.0,57.0195,57.0195,56.9957,57.0116,11600.0
2012-05-02 12:50:00,72.01,72.04,72.01,72.04,10100.0,57.0036,57.0274,57.0036,57.0274,10100.0
2012-05-02 12:55:00,72.05,72.07,72.04,72.05,11000.0,57.0353,57.0511,57.0274,57.0353,11000.0
2012-05-02 13:00:00,72.07,72.07,72.03,72.03,4300.0,57.0511,57.0511,57.0195,57.0195,4300.0
2012-05-02 13:05:00,72.01,72.04,72.01,72.04,1000.0,57.0036,57.0274,57.0036,57.0274,1000.0
2012-05-02 13:10:00,72.04,72.04,72.02,72.02,2500.0,57.0274,57.0274,57.0116,57.0116,2500.0
2012-05-02 13:15:00,72.04,72.07,71.99,71.99,6900.0,57.0274,57.0511,56.9878,56.9878,6900.0
2012-05-02 13:20:00,71.99,72.01,71.97,71.99,4100.0,56.9878,57.0036,56.972,56.9878,4100.0
2012-05-02 13:25:00,71.99,71.99,71.94,71.94,11400.0,56.9878,56.9878,56.9482,56.9482,11400.0
2012-05-02 13:30:00,71.96,71.97,71.96,71.96,6700.0,56.9641,56.972,56.9641,56.9641,6700.0
2012-05-02 13:35:00,71.97,71.99,71.96,71.98,1700.0,56.972,56.9878,56.9641,56.9799,1700.0
2012-05-02 13:40:00,71.98,71.99,71.98,71.99,5200.0,56.9799,56.9878,56.9799,56.9878,5200.0
2012-05-02 13:45:00,72.0,72.05,72.0,72.05,7800.0,56.9957,57.0353,56.9957,57.0353,7800.0
2012-05-02 13:50:00,72.06,72.09,72.04,72.08,14300.0,57.0432,57.067,57.0274,57.0591,14300.0
2012-05-02 13:55:00,72.09,72.09,72.08,72.08,15100.0,57.067,57.067,57.0591,57.0591,15100.0
2012-05-02 14:00:00,72.08,72.09,72.05,72.05,9300.0,57.0591,57.067,57.0353,57.0353,9300.0
2012-05-02 14:05:00,72.07,72.12,72.07,72.1,5700.0,57.0511,57.0907,57.0511,57.0749,5700.0
2012-05-02 14:10:00,72.12,72.13,72.07,72.1,2700.0,57.0907,57.0986,57.0511,57.0749,2700.0
2012-05-02 14:15:00,72.08,72.1,72.07,72.1,14000.0,57.0591,57.0749,57.0511,57.0749,14000.0
2012-05-02 14:20:00,72.09,72.11,72.09,72.1,6600.0,57.067,57.0828,57.067,57.0749,6600.0
2012-05-02 14:25:00,72.1,72.16,72.1,72.16,17900.0,57.0749,57.1224,57.0749,57.1224,17900.0
2012-05-02 14:30:00,72.15,72.15,72.09,72.11,33200.0,57.1145,57.1145,57.067,57.0828,33200.0
2012-05-02 14:35:00,72.1,72.1,72.06,72.06,5100.0,57.0749,57.0749,57.0432,57.0432,5100.0
2012-05-02 14:40:00,72.06,72.08,72.05,72.07,14600.0,57.0432,57.0591,57.0353,57.0511,14600.0
2012-05-02 14:45:00,72.07,72.08,72.06,72.07,6200.0,57.0511,57.0591,57.0432,57.0511,6200.0
2012-05-02 14:50:00,72.06,72.09,72.06,72.09,5500.0,57.0432,57.067,57.0432,57.067,5500.0
2012-05-02 14:55:00,72.08,72.09,72.04,72.05,13800.0,57.0591,57.067,57.0274,57.0353,13800.0
2012-05-02 15:00:00,72.06,72.08,72.0,72.0,21100.0,57.0432,57.0591,56.9957,56.9957,21100.0
2012-05-02 15:05:00,72.0,72.0,71.96,71.96,12000.0,56.9957,56.9957,56.9641,56.9641,12000.0
2012-05-02 15:10:00,71.96,71.97,71.95,71.95,9800.0,56.9641,56.972,56.9561,56.9561,9800.0
2012-05-02 15:15:00,71.96,72.01,71.96,71.99,11300.0,56.9641,57.0036,56.9641,56.9878,11300.0
2012-05-02 15:20:00,71.98,72.02,71.98,72.02,13100.0,56.9799,57.0116,56.9799,57.0116,13100.0
2012-05-02 15:25:00,72.02,72.02,71.99,72.01,22700.0,57.0116,57.0116,56.9878,57.0036,22700.0
2012-05-02 15:30:00,72.01,72.02,71.98,71.99,13600.0,57.0036,57.0116,56.9799,56.9878,13600.0
2012-05-02 15:35:00,71.99,72.02,71.99,72.02,33000.0,56.9878,57.0116,56.9878,57.0116,33000.0
2012-05-02 15:40:00,72.03,72.1,72.03,72.1,15200.0,57.0195,57.0749,57.0195,57.0749,15200.0
2012-05-02 15:45:00,72.1,72.14,72.08,72.08,28100.0,57.0749,57.1066,57.0591,57.0591,28100.0
2012-05-02 15:50:00,72.09,72.09,72.05,72.07,22600.0,57.067,57.067,57.0353,57.0511,22600.0
2012-05-02 15:55:00,72.06,72.1,72.05,72.1,30600.0,57.0432,57.0749,57.0353,57.0749,30600.0
2012-05-03 09:30:00,72.13,72.15,72.05,72.09,34900.0,57.0986,57.1145,57.0353,57.067,34900.0
2012-05-03 09:35:00,72.08,72.08,71.96,72.0,16300.0,57.0591,57.0591,56.9641,56.9957,16300.0
2012-05-03 09:40:00,72.01,72.03,71.98,72.03,16400.0,57.0036,57.0195,56.9799,57.0195,16400.0
2012-05-03 09:45:00,72.01,72.08,72.01,72.08,13200.0,57.0036,57.0591,57.0036,57.0591,13200.0
2012-05-03 09:50:00,72.08,72.11,72.08,72.09,9200.0,57.0591,57.0828,57.0591,57.067,9200.0
2012-05-03 09:55:00,72.08,72.1,71.98,72.03,15500.0,57.0591,57.0749,56.9799,57.0195,15500.0
2012-05-03 10:00:00,72.01,72.01,71.84,71.89,114500.0,57.0036,57.0036,56.8691,56.9087,114500.0
2012-05-03 10:05:00,71.86,71.86,71.78,71.84,12800.0,56.8849,56.8849,56.8216,56.8691,12800.0
2012-05-03 10:10:00,71.84,71.85,71.77,71.77,3400.0,56.8691,56.877,56.8137,56.8137,3400.0
2012-05-03 10:15:00,71.78,71.8,71.74,71.75,7100.0,56.8216,56.8374,56.7899,56.7978,7100.0
2012-05-03 10:20:00,71.72,71.74,71.69,71.73,19800.0,56.7741,56.7899,56.7503,56.782,19800.0
2012-05-03 10:25:00,71.75,71.8,71.75,71.8,25200.0,56.7978,56.8374,56.7978,56.8374,25200.0
2012-05-03 10:30:00,71.77,71.83,71.76,71.83,14900.0,56.8137,56.8612,56.8057,56.8612,14900.0
2012-05-03 10:35:00,71.84,71.89,71.83,71.88,3900.0,56.8691,56.9087,56.8612,56.9007,3900.0
2012-05-03 10:40:00,71.89,71.9,71.86,71.86,11700.0,56.9087,56.9166,56.8849,56.8849,11700.0
2012-05-03 10:45:00,71.87,71.88,71.84,71.88,14900.0,56.8928,56.9007,56.8691,56.9007,14900.0
2012-05-03 10:50:00,71.85,71.85,71.83,71.83,2700.0,56.877,56.877,56.8612,56.8612,2700.0
2012-05-03 10:55:00,71.85,71.98,71.85,71.98,12600.0,56.877,56.9799,56.877,56.9799,12600.0
2012-05-03 11:00:00,71.98,71.98,71.93,71.95,10500.0,56.9799,56.9799,56.9403,56.9561,10500.0
2012-05-03 11:05:00,71.95,71.95,71.93,71.93,8600.0,56.9561,56.9561,56.9403,56.9403,8600.0
2012-05-03 11:10:00,71.93,71.95,71.93,71.94,4300.0,56.9403,56.9561,56.9403,56.9482,4300.0
2012-05-03 11:15:00,71.93,71.98,71.93,71.94,6200.0,56.9403,56.9799,56.9403,56.9482,6200.0
2012-05-03 11:20:00,71.97,71.99,71.97,71.99,8600.0,56.972,56.9878,56.972,56.9878,8600.0
2012-05-03 11:25:00,72.0,72.01,71.98,71.98,11800.0,56.9957,57.0036,56.9799,56.9799,11800.0
2012-05-03 11:30:00,71.97,71.98,71.9,71.9,14000.0,56.972,56.9799,56.9166,56.9166,14000.0
2012-05-03 11:35:00,71.9,71.9,71.87,71.87,3700.0,56.9166,56.9166,56.8928,56.8928,3700.0
2012-05-03 11:40:00,71.88,71.9,71.88,71.9,7300.0,56.9007,56.9166,56.9007,56.9166,7300.0
2012-05-03 11:45:00,71.89,71.89,71.72,71.72,18800.0,56.9087,56.9087,56.7741,56.7741,18800.0
2012-05-03 11:50:00,71.7,71.73,71.68,71.73,12800.0,56.7582,56.782,56.7424,56.782,12800.0
2012-05-03 11:55:00,71.71,71.72,71.68,71.71,16200.0,56.7662,56.7741,56.7424,56.7662,16200.0
2012-05-03 12:00:00,71.71,71.73,71.65,71.67,11000.0,56.7662,56.782,56.7187,56.7345,11000.0
2012-05-03 12:05:00,71.67,71.7,71.65,71.7,4600.0,56.7345,56.7582,56.7187,56.7582,4600.0
2012-05-03 12:10:00,71.71,71.72,71.67,71.67,9500.0,56.7662,56.7741,56.7345,56.7345,9500.0
2012-05-03 12:15:00,71.69,71.72,71.69,71.72,9400.0,56.7503,56.7741,56.7503,56.7741,9400.0
2012-05-03 12:20:00,71.71,71.71,71.68,71.68,12200.0,56.7662,56.7662,56.7424,56.7424,12200.0
2012-05-03 12:25:00,71.67,71.71,71.65,71.7,27300.0,56.7345,56.7662,56.7187,56.7582,27300.0
2012-05-03 12:30:00,71.71,71.71,71.68,71.69,8000.0,56.7662,56.7662,56.7424,56.7503,8000.0
2012-05-03 12:35:00,71.69,71.76,71.69,71.76,16000.0,56.7503,56.8057,56.7503,56.8057,16000.0
2012-05-03 12:40:00,71.73,71.75,71.68,71.68,1200.0,56.782,56.7978,56.7424,56.7424,1200.0
2012-05-03 12:45:00,71.7,71.72,71.7,71.71,25100.0,56.7582,56.7741,56.7582,56.7662,25100.0
2012-05-03 12:50:00,71.72,71.73,71.7,71.72,3300.0,56.7741,56.782,56.7582,56.7741,3300.0
2012-05-03 12:55:00,71.71,71.71,71.66,71.67,19500.0,56.7662,56.7662,56.7266,56.7345,19500.0
2012-05-03 13:00:00,71.66,71.67,71.65,71.67,20900.0,56.7266,56.7345,56.7187,56.7345,20900.0
2012-05-03 13:05:00,71.65,71.68,71.62,71.63,15600.0,56.7187,56.7424,56.6949,56.7028,15600.0
2012-05-03 13:10:00,71.64,71.64,71.58,71.59,5300.0,56.7107,56.7107,56.6633,56.6712,5300.0
2012-05-03 13:15:00,71.6,71.64,71.6,71.64,4400.0,56.6791,56.7107,56.6791,56.7107,4400.0
2012-05-03 13:20:00,71.65,71.66,71.63,71.63,2500.0,56.7187,56.7266,56.7028,56.7028,2500.0
2012-05-03 13:25:00,71.63,71.66,71.63,71.65,17700.0,56.7028,56.7266,56.7028,56.7187,17700.0
2012-05-03 13:30:00,71.65,71.65,71.58,71.59,6700.0,56.7187,56.7187,56.6633,56.6712,6700.0
2012-05-03 13:35:00,71.58,71.59,71.56,71.56,2100.0,56.6633,56.6712,56.6474,56.6474,2100.0
2012-05-03 13:40:00,71.56,71.56,71.35,71.35,37300.0,56.6474,56.6474,56.4812,56.4812,37300.0
2012-05-03 13:45:00,71.34,71.4,71.34,71.39,3200.0,56.4733,56.5208,56.4733,56.5128,3200.0
2012-05-03 13:50:00,71.4,71.4,71.35,71.4,32700.0,56.5208,56.5208,56.4812,56.5208,32700.0
2012-05-03 13:55:00,71.41,71.46,71.41,71.44,9900.0,56.5287,56.5683,56.5287,56.5524,9900.0
2012-05-03 14:00:00,71.42,71.42,71.39,71.4,4100.0,56.5366,56.5366,56.5128,56.5208,4100.0
2012-05-03 14:05:00,71.4,71.42,71.38,71.38,9500.0,56.5208,56.5366,56.5049,56.5049,9500.0
2012-05-03 14:10:00,71.39,71.41,71.35,71.38,6100.0,56.5128,56.5287,56.4812,56.5049,6100.0
2012-05-03 14:15:00,71.39,71.45,71.39,71.43,13800.0,56.5128,56.5603,56.5128,56.5445,13800.0
2012-05-03 14:20:00,71.43,71.44,71.4,71.42,73000.0,56.5445,56.5524,56.5208,56.5366,73000.0
2012-05-03 14:25:00,71.42,71.42,71.39,71.39,6300.0,56.5366,56.5366,56.5128,56.5128,6300.0
2012-05-03 14:30:00,71.39,71.42,71.39,71.41,2800.0,56.5128,56.5366,56.5128,56.5287,2800.0
2012-05-03 14:35:00,71.42,71.43,71.4,71.4,2500.0,56.5366,56.5445,56.5208,56.5208,2500.0
2012-05-03 14:40:00,71.4,71.4,71.35,71.36,18200.0,56.5208,56.5208,56.4812,56.4891,18200.0
2012-05-03 14:45:00,71.37,71.38,71.3,71.31,25800.0,56.497,56.5049,56.4416,56.4495,25800.0
2012-05-03 14:50:00,71.3,71.37,71.3,71.34,29500.0,56.4416,56.497,56.4416,56.4733,29500.0
2012-05-03 14:55:00,71.35,71.39,71.35,71.36,43300.0,56.4812,56.5128,56.4812,56.4891,43300.0
2012-05-03 15:00:00,71.36,71.4,71.36,71.4,12500.0,56.4891,56.5208,56.4891,56.5208,12500.0
2012-05-03 15:05:00,71.39,71.41,71.35,71.38,20800.0,56.5128,56.5287,56.4812,56.5049,20800.0
2012-05-03 15:10:00,71.38,71.42,71.34,71.42,17800.0,56.5049,56.5366,56.4733,56.5366,17800.0
2012-05-03 15:15:00,71.41,71.51,71.41,71.49,21600.0,56.5287,56.6078,56.5287,56.592,21600.0
2012-05-03 15:20:00,71.49,71.55,71.49,71.51,39900.0,56.592,56.6395,56.592,56.6078,39900.0
2012-05-03 15:25:00,71.52,71.53,71.49,71.5,91400.0,56.6158,56.6237,56.592,56.5999,91400.0
2012-05-03 15:30:00,71.49,71.54,71.49,71.52,9100.0,56.592,56.6316,56.592,56.6158,9100.0
2012-05-03 15:35:00,71.53,71.53,71.43,71.44,28500.0,56.6237,56.6237,56.5445,56.5524,28500.0
2012-05-03 15:40:00,71.43,71.5,71.43,71.48,32500.0,56.5445,56.5999,56.5445,56.5841,32500.0
2012-05-03 15:45:00,71.48,71.49,71.42,71.43,21800.0,56.5841,56.592,56.5366,56.5445,21800.0
2012-05-03 15:50:00,71.45,71.46,71.41,71.42,51300.0,56.5603,56.5683,56.5287,56.5366,51300.0
2012-05-03 15:55:00,71.44,71.47,71.44,71.47,29300.0,56.5524,56.5762,56.5524,56.5762,29300.0
2012-05-04 09:30:00,71.08,71.13,71.0,71.04,113500.0,56.2674,56.307,56.2041,56.2358,113500.0
2012-05-04 09:35:00,71.06,71.06,70.89,70.92,54200.0,56.2516,56.2516,56.117,56.1408,54200.0
2012-05-04 09:40:00,70.91,70.91,70.81,70.86,34200.0,56.1329,56.1329,56.0537,56.0933,34200.0
2012-05-04 09:45:00,70.86,70.89,70.83,70.88,70200.0,56.0933,56.117,56.0695,56.1091,70200.0
2012-05-04 09:50:00,70.89,70.97,70.88,70.9,17900.0,56.117,56.1804,56.1091,56.125,17900.0
2012-05-04 09:55:00,70.86,70.86,70.75,70.79,59700.0,56.0933,56.0933,56.0062,56.0379,59700.0
2012-05-04 10:00:00,70.8,70.81,70.7,70.73,46200.0,56.0458,56.0537,55.9666,55.9904,46200.0
2012-05-04 10:05:00,70.72,70.8,70.72,70.76,9200.0,55.9825,56.0458,55.9825,56.0141,9200.0
2012-05-04 10:10:00,70.75,70.78,70.7,70.74,24200.0,56.0062,56.03,55.9666,55.9983,24200.0
2012-05-04 10:15:00,70.71,70.73,70.63,70.63,29700.0,55.9746,55.9904,55.9112,55.9112,29700.0
2012-05-04 10:20:00,70.62,70.69,70.62,70.69,14100.0,55.9033,55.9587,55.9033,55.9587,14100.0
2012-05-04 10:25:00,70.69,70.73,70.66,70.66,28100.0,55.9587,55.9904,55.935,55.935,28100.0
2012-05-04 10:30:00,70.68,70.68,70.55,70.58,36500.0,55.9508,55.9508,55.8479,55.8716,36500.0
2012-05-04 10:35:00,70.58,70.58,70.5,70.53,30400.0,55.8716,55.8716,55.8083,55.8321,30400.0
2012-05-04 10:40:00,70.55,70.61,70.54,70.61,26400.0,55.8479,55.8954,55.84,55.8954,26400.0
2012-05-04 10:45:00,70.59,70.61,70.57,70.59,22600.0,55.8796,55.8954,55.8637,55.8796,22600.0
2012-05-04 10:50:00,70.59,70.64,70.56,70.62,25900.0,55.8796,55.9191,55.8558,55.9033,25900.0
2012-05-04 10:55:00,70.63,70.68,70.63,70.66,11900.0,55.9112,55.9508,55.9112,55.935,11900.0
2012-05-04 11:00:00,70.67,70.67,70.56,70.59,17600.0,55.9429,55.9429,55.8558,55.8796,17600.0
2012-05-04 11:05:00,70.59,70.62,70.54,70.55,19600.0,55.8796,55.9033,55.84,55.8479,19600.0
2012-05-04 11:10:00,70.54,70.59,70.54,70.56,3900.0,55.84,55.8796,55.84,55.8558,3900.0
2012-05-04 11:15:00,70.55,70.6,70.48,70.58,50200.0,55.8479,55.8875,55.7925,55.8716,50200.0
2012-05-04 11:20:00,70.58,70.58,70.49,70.49,21300.0,55.8716,55.8716,55.8004,55.8004,21300.0
2012-05-04 11:25:00,70.5,70.54,70.49,70.51,3600.0,55.8083,55.84,55.8004,55.8162,3600.0
2012-05-04 11:30:00,70.51,70.53,70.43,70.45,15200.0,55.8162,55.8321,55.7529,55.7687,15200.0
2012-05-04 11:35:00,70.44,70.44,70.35,70.36,15300.0,55.7608,55.7608,55.6896,55.6975,15300.0
2012-05-04 11:40:00,70.38,70.44,70.38,70.4,16600.0,55.7133,55.7608,55.7133,55.7292,16600.0
2012-05-04 11:45:00,70.39,70.4,70.36,70.38,17700.0,55.7212,55.7292,55.6975,55.7133,17700.0
2012-05-04 11:50:00,70.38,70.38,70.31,70.36,12600.0,55.7133,55.7133,55.6579,55.6975,12600.0
2012-05-04 11:55:00,70.37,70.37,70.33,70.33,9900.0,55.7054,55.7054,55.6737,55.6737,9900.0
2012-05-04 12:00:00,70.32,70.35,70.32,70.34,5600.0,55.6658,55.6896,55.6658,55.6817,5600.0
2012-05-04 12:05:00,70.34,70.42,70.34,70.42,18300.0,55.6817,55.745,55.6817,55.745,18300.0
2012-05-04 12:10:00,70.42,70.45,70.42,70.42,29600.0,55.745,55.7687,55.745,55.745,29600.0
2012-05-04 12:15:00,70.41,70.42,70.35,70.39,30700.0,55.7371,55.745,55.6896,55.7212,30700.0
2012-05-04 12:20:00,70.37,70.38,70.3,70.3,13700.0,55.7054,55.7133,55.65,55.65,13700.0
2012-05-04 12:25:00,70.29,70.35,70.29,70.34,3900.0,55.6421,55.6896,55.6421,55.6817,3900.0
2012-05-04 12:30:00,70.33,70.35,70.32,70.34,56200.0,55.6737,55.6896,55.6658,55.6817,56200.0
2012-05-04 12:35:00,70.33,70.33,70.23,70.24,15900.0,55.6737,55.6737,55.5946,55.6025,15900.0
2012-05-04 12:40:00,70.25,70.27,70.24,70.26,14500.0,55.6104,55.6262,55.6025,55.6183,14500.0
2012-05-04 12:45:00,70.29,70.32,70.29,70.3,14600.0,55.6421,55.6658,55.6421,55.65,14600.0
2012-05-04 12:50:00,70.29,70.34,70.29,70.3,11800.0,55.6421,55.6817,55.6421,55.65,11800.0
2012-05-04 12:55:00,70.3,70.34,70.3,70.34,4800.0,55.65,55.6817,55.65,55.6817,4800.0
2012-05-04 13:00:00,70.36,70.38,70.34,70.35,13100.0,55.6975,55.7133,55.6817,55.6896,13100.0
2012-05-04 13:05:00,70.34,70.41,70.34,70.39,7500.0,55.6817,55.7371,55.6817,55.7212,7500.0
2012-05-04 13:10:00,70.37,70.41,70.32,70.33,25500.0,55.7054,55.7371,55.6658,55.6737,25500.0
2012-05-04 13:15:00,70.3,70.41,70.3,70.39,13900.0,55.65,55.7371,55.65,55.7212,13900.0
2012-05-04 13:20:00,70.38,70.38,70.31,70.32,11300.0,55.7133,55.7133,55.6579,55.6658,11300.0
2012-05-04 13:25:00,70.32,70.39,70.32,70.38,12100.0,55.6658,55.7212,55.6658,55.7133,12100.0
2012-05-04 13:30:00,70.37,70.45,70.37,70.43,11300.0,55.7054,55.7687,55.7054,55.7529,11300.0
2012-05-04 13:35:00,70.44,70.44,70.4,70.41,7000.0,55.7608,55.7608,55.7292,55.7371,7000.0
2012-05-04 13:40:00,70.43,70.43,70.42,70.42,1700.0,55.7529,55.7529,55.745,55.745,1700.0
2012-05-04 13:45:00,70.43,70.43,70.39,70.39,4000.0,55.7529,55.7529,55.7212,55.7212,4000.0
2012-05-04 13:50:00,70.42,70.43,70.41,70.43,8100.0,55.745,55.7529,55.7371,55.7529,8100.0
2012-05-04 13:55:00,70.43,70.45,70.41,70.44,11000.0,55.7529,55.7687,55.7371,55.7608,11000.0
2012-05-04 14:00:00,70.44,70.44,70.39,70.42,8700.0,55.7608,55.7608,55.7212,55.745,8700.0
2012-05-04 14:05:00,70.41,70.41,70.38,70.41,2100.0,55.7371,55.7371,55.7133,55.7371,2100.0
2012-05-04 14:10:00,70.39,70.39,70.37,70.37,10200.0,55.7212,55.7212,55.7054,55.7054,10200.0
2012-05-04 14:15:00,70.37,70.4,70.35,70.39,11000.0,55.7054,55.7292,55.6896,55.7212,11000.0
2012-05-04 14:20:00,70.41,70.41,70.38,70.4,7600.0,55.7371,55.7371,55.7133,55.7292,7600.0
2012-05-04 14:25:00,70.4,70.41,70.39,70.39,7900.0,55.7292,55.7371,55.7212,55.7212,7900.0
2012-05-04 14:30:00,70.4,70.4,70.36,70.37,3000.0,55.7292,55.7292,55.6975,55.7054,3000.0
2012-05-04 14:35:00,70.38,70.38,70.25,70.27,26700.0,55.7133,55.7133,55.6104,55.6262,26700.0
2012-05-04 14:40:00,70.26,70.27,70.23,70.26,24100.0,55.6183,55.6262,55.5946,55.6183,24100.0
2012-05-04 14:45:00,70.27,70.32,70.24,70.31,17800.0,55.6262,55.6658,55.6025,55.6579,17800.0
2012-05-04 14:50:00,70.31,70.32,70.24,70.25,9800.0,55.6579,55.6658,55.6025,55.6104,9800.0
2012-05-04 14:55:00,70.28,70.37,70.28,70.33,10500.0,55.6342,55.7054,55.6342,55.6737,10500.0
2012-05-04 15:00:00,70.34,70.41,70.34,70.41,13900.0,55.6817,55.7371,55.6817,55.7371,13900.0
2012-05-04 15:05:00,70.42,70.42,70.38,70.38,16600.0,55.745,55.745,55.7133,55.7133,16600.0
2012-05-04 15:10:00,70.37,70.39,70.35,70.37,12100.0,55.7054,55.7212,55.6896,55.7054,12100.0
2012-05-04 15:15:00,70.35,70.38,70.35,70.35,16700.0,55.6896,55.7133,55.6896,55.6896,16700.0
2012-05-04 15:20:00,70.35,70.38,70.34,70.37,24100.0,55.6896,55.7133,55.6817,55.7054,24100.0
2012-05-04 15:25:00,70.37,70.37,70.33,70.34,51900.0,55.7054,55.7054,55.6737,55.6817,51900.0
2012-05-04 15:30:00,70.34,70.38,70.33,70.37,17500.0,55.6817,55.7133,55.6737,55.7054,17500.0
2012-05-04 15:35:00,70.38,70.41,70.36,70.36,19400.0,55.7133,55.7371,55.6975,55.6975,19400.0
2012-05-04 15:40:00,70.36,70.45,70.35,70.44,30300.0,55.6975,55.7687,55.6896,55.7608,30300.0
2012-05-04 15:45:00,70.43,70.46,70.42,70.44,34000.0,55.7529,55.7767,55.745,55.7608,34000.0
2012-05-04 15:50:00,70.44,70.46,70.4,70.4,39600.0,55.7608,55.7767,55.7292,55.7292,39600.0
2012-05-04 15:55:00,70.4,70.4,70.3,70.3,54400.0,55.7292,55.7292,55.65,55.65,54400.0
2012-05-07 09:30:00,70.09,70.1,70.0,70.1,69500.0,55.4838,55.4917,55.4125,55.4917,69500.0
2012-05-07 09:35:00,70.1,70.27,70.08,70.26,16900.0,55.4917,55.6262,55.4758,55.6183,16900.0
2012-05-07 09:40:00,70.28,70.37,70.28,70.29,29000.0,55.6342,55.7054,55.6342,55.6421,29000.0
2012-05-07 09:45:00,70.27,70.27,70.15,70.15,21600.0,55.6262,55.6262,55.5313,55.5313,21600.0
2012-05-07 09:50:00,70.15,70.22,70.14,70.17,7300.0,55.5313,55.5867,55.5233,55.5471,7300.0
2012-05-07 09:55:00,70.15,70.25,70.13,70.24,9500.0,55.5313,55.6104,55.5154,55.6025,9500.0
2012-05-07 10:00:00,70.24,70.34,70.24,70.32,7000.0,55.6025,55.6817,55.6025,55.6658,7000.0
2012-05-07 10:05:00,70.33,70.34,70.26,70.29,14500.0,55.6737,55.6817,55.6183,55.6421,14500.0
2012-05-07 10:10:00,70.25,70.25,70.18,70.2,5200.0,55.6104,55.6104,55.555,55.5708,5200.0
2012-05-07 10:15:00,70.19,70.3,70.17,70.3,9400.0,55.5629,55.65,55.5471,55.65,9400.0
2012-05-07 10:20:00,70.24,70.3,70.23,70.3,3600.0,55.6025,55.65,55.5946,55.65,3600.0
2012-05-07 10:25:00,70.28,70.28,70.09,70.11,8800.0,55.6342,55.6342,55.4838,55.4996,8800.0
2012-05-07 10:30:00,70.11,70.13,70.06,70.09,12700.0,55.4996,55.5154,55.46,55.4838,12700.0
2012-05-07 10:35:00,70.07,70.07,70.05,70.06,1400.0,55.4679,55.4679,55.4521,55.46,1400.0
2012-05-07 10:40:00,70.05,70.09,70.05,70.06,5400.0,55.4521,55.4838,55.4521,55.46,5400.0
2012-05-07 10:45:00,70.04,70.16,70.04,70.16,16700.0,55.4442,55.5392,55.4442,55.5392,16700.0
2012-05-07 10:50:00,70.17,70.19,70.16,70.19,8600.0,55.5471,55.5629,55.5392,55.5629,8600.0
2012-05-07 10:55:00,70.2,70.21,70.14,70.16,19500.0,55.5708,55.5788,55.5233,55.5392,19500.0
2012-05-07 11:00:00,70.16,70.27,70.16,70.23,20700.0,55.5392,55.6262,55.5392,55.5946,20700.0
2012-05-07 11:05:00,70.23,70.27,70.23,70.27,22100.0,55.5946,55.6262,55.5946,55.6262,22100.0
2012-05-07 11:10:00,70.26,70.3,70.26,70.26,18300.0,55.6183,55.65,55.6183,55.6183,18300.0
2012-05-07 11:15:00,70.25,70.27,70.23,70.27,24700.0,55.6104,55.6262,55.5946,55.6262,24700.0
2012-05-07 11:20:00,70.27,70.28,70.24,70.25,13300.0,55.6262,55.6342,55.6025,55.6104,13300.0
2012-05-07 11:25:00,70.25,70.25,70.22,70.24,3400.0,55.6104,55.6104,55.5867,55.6025,3400.0
2012-05-07 11:30:00,70.23,70.28,70.23,70.28,5000.0,55.5946,55.6342,55.5946,55.6342,5000.0
2012-05-07 11:35:00,70.27,70.27,70.23,70.25,2800.0,55.6262,55.6262,55.5946,55.6104,2800.0
2012-05-07 11:40:00,70.26,70.26,70.2,70.2,3700.0,55.6183,55.6183,55.5708,55.5708,3700.0
2012-05-07 11:45:00,70.23,70.24,70.21,70.24,3600.0,55.5946,55.6025,55.5788,55.6025,3600.0
2012-05-07 11:50:00,70.24,70.25,70.2,70.2,2500.0,55.6025,55.6104,55.5708,55.5708,2500.0
2012-05-07 11:55:00,70.2,70.23,70.19,70.23,4400.0,55.5708,55.5946,55.5629,55.5946,4400.0
2012-05-07 12:00:00,70.24,70.28,70.24,70.27,18500.0,55.6025,55.6342,55.6025,55.6262,18500.0
2012-05-07 12:05:00,70.28,70.3,70.28,70.29,14700.0,55.6342,55.65,55.6342,55.6421,14700.0
2012-05-07 12:10:00,70.27,70.27,70.23,70.25,1700.0,55.6262,55.6262,55.5946,55.6104,1700.0
2012-05-07 12:15:00,70.27,70.27,70.24,70.25,6200.0,55.6262,55.6262,55.6025,55.6104,6200.0
2012-05-07 12:20:00,70.24,70.3,70.23,70.3,8600.0,55.6025,55.65,55.5946,55.65,8600.0
2012-05-07 12:25:00,70.28,70.29,70.27,70.29,7900.0,55.6342,55.6421,55.6262,55.6421,7900.0
2012-05-07 12:30:00,70.3,70.44,70.3,70.42,22500.0,55.65,55.7608,55.65,55.745,22500.0
2012-05-07 12:35:00,70.43,70.44,70.39,70.39,9400.0,55.7529,55.7608,55.7212,55.7212,9400.0
2012-05-07 12:40:00,70.4,70.43,70.4,70.41,5300.0,55.7292,55.7529,55.7292,55.7371,5300.0
2012-05-07 12:45:00,70.4,70.42,70.39,70.4,2300.0,55.7292,55.745,55.7212,55.7292,2300.0
2012-05-07 12:50:00,70.41,70.43,70.39,70.39,7000.0,55.7371,55.7529,55.7212,55.7212,7000.0
2012-05-07 12:55:00,70.37,70.37,70.35,70.35,3100.0,55.7054,55.7054,55.6896,55.6896,3100.0
2012-05-07 13:00:00,70.38,70.39,70.37,70.39,2100.0,55.7133,55.7212,55.7054,55.7212,2100.0
2012-05-07 13:05:00,70.41,70.41,70.39,70.39,12800.0,55.7371,55.7371,55.7212,55.7212,12800.0
2012-05-07 13:10:00,70.38,70.43,70.37,70.43,2900.0,55.7133,55.7529,55.7054,55.7529,2900.0
2012-05-07 13:15:00,70.44,70.46,70.41,70.45,35500.0,55.7608,55.7767,55.7371,55.7687,35500.0
2012-05-07 13:20:00,70.44,70.53,70.43,70.46,33600.0,55.7608,55.8321,55.7529,55.7767,33600.0
2012-05-07 13:25:00,70.43,70.43,70.38,70.4,17200.0,55.7529,55.7529,55.7133,55.7292,17200.0
2012-05-07 13:30:00,70.4,70.44,70.39,70.43,25400.0,55.7292,55.7608,55.7212,55.7529,25400.0
2012-05-07 13:35:00,70.43,70.48,70.43,70.48,13300.0,55.7529,55.7925,55.7529,55.7925,13300.0
2012-05-07 13:40:00,70.48,70.51,70.45,70.5,9500.0,55.7925,55.8162,55.7687,55.8083,9500.0
2012-05-07 13:45:00,70.49,70.52,70.49,70.5,3100.0,55.8004,55.8241,55.8004,55.8083,3100.0
2012-05-07 13:50:00,70.5,70.53,70.47,70.53,21600.0,55.8083,55.8321,55.7846,55.8321,21600.0
2012-05-07 13:55:00,70.54,70.56,70.48,70.49,9800.0,55.84,55.8558,55.7925,55.8004,9800.0
2012-05-07 14:00:00,70.5,70.53,70.49,70.49,7800.0,55.8083,55.8321,55.8004,55.8004,7800.0
2012-05-07 14:05:00,70.52,70.54,70.49,70.49,2500.0,55.8241,55.84,55.8004,55.8004,2500.0
2012-05-07 14:10:00,70.5,70.53,70.49,70.52,24600.0,55.8083,55.8321,55.8004,55.8241,24600.0
2012-05-07 14:15:00,70.51,70.53,70.45,70.47,7200.0,55.8162,55.8321,55.7687,55.7846,7200.0
2012-05-07 14:20:00,70.48,70.5,70.46,70.48,12900.0,55.7925,55.8083,55.7767,55.7925,12900.0
2012-05-07 14:25:00,70.48,70.5,70.44,70.47,8700.0,55.7925,55.8083,55.7608,55.7846,8700.0
2012-05-07 14:30:00,70.47,70.48,70.43,70.44,7200.0,55.7846,55.7925,55.7529,55.7608,7200.0
2012-05-07 14:35:00,70.44,70.46,70.42,70.45,1700.0,55.7608,55.7767,55.745,55.7687,1700.0
2012-05-07 14:40:00,70.46,70.46,70.42,70.44,13800.0,55.7767,55.7767,55.745,55.7608,13800.0
2012-05-07 14:45:00,70.45,70.48,70.45,70.45,7500.0,55.7687,55.7925,55.7687,55.7687,7500.0
2012-05-07 14:50:00,70.46,70.5,70.45,70.49,16900.0,55.7767,55.8083,55.7687,55.8004,16900.0
2012-05-07 14:55:00,70.48,70.51,70.46,70.48,15900.0,55.7925,55.8162,55.7767,55.7925,15900.0
2012-05-07 15:00:00,70.47,70.51,70.44,70.45,8400.0,55.7846,55.8162,55.7608,55.7687,8400.0
2012-05-07 15:05:00,70.45,70.46,70.39,70.4,11700.0,55.7687,55.7767,55.7212,55.7292,11700.0
2012-05-07 15:10:00,70.38,70.43,70.38,70.42,12900.0,55.7133,55.7529,55.7133,55.745,12900.0
2012-05-07 15:15:00,70.43,70.44,70.39,70.42,14000.0,55.7529,55.7608,55.7212,55.745,14000.0
2012-05-07 15:20:00,70.42,70.44,70.4,70.43,16000.0,55.745,55.7608,55.7292,55.7529,16000.0
2012-05-07 15:25:00,70.43,70.43,70.37,70.39,41000.0,55.7529,55.7529,55.7054,55.7212,41000.0
2012-05-07 15:30:00,70.4,70.43,70.38,70.43,12900.0,55.7292,55.7529,55.7133,55.7529,12900.0
2012-05-07 15:35:00,70.42,70.45,70.4,70.42,32400.0,55.745,55.7687,55.7292,55.745,32400.0
2012-05-07 15:40:00,70.43,70.44,70.38,70.42,40200.0,55.7529,55.7608,55.7133,55.745,40200.0
2012-05-07 15:45:00,70.42,70.43,70.39,70.4,10800.0,55.745,55.7529,55.7212,55.7292,10800.0
2012-05-07 15:50:00,70.38,70.39,70.25,70.27,14500.0,55.7133,55.7212,55.6104,55.6262,14500.0
2012-05-07 15:55:00,70.27,70.35,70.27,70.35,23600.0,55.6262,55.6896,55.6262,55.6896,23600.0
2012-05-08 09:30:00,69.94,70.0,69.89,69.9,47200.0,55.365,55.4125,55.3254,55.3334,47200.0
2012-05-08 09:35:00,69.87,69.87,69.74,69.8,67500.0,55.3096,55.3096,55.2067,55.2542,67500.0
2012-05-08 09:40:00,69.75,69.9,69.72,69.88,42200.0,55.2146,55.3334,55.1909,55.3175,42200.0
2012-05-08 09:45:00,69.83,70.0,69.82,69.97,32100.0,55.2779,55.4125,55.27,55.3888,32100.0
2012-05-08 09:50:00,69.97,69.97,69.85,69.88,16200.0,55.3888,55.3888,55.2938,55.3175,16200.0
2012-05-08 09:55:00,69.85,69.9,69.81,69.86,36500.0,55.2938,55.3334,55.2621,55.3017,36500.0
2012-05-08 10:00:00,69.87,69.87,69.75,69.76,34800.0,55.3096,55.3096,55.2146,55.2225,34800.0
2012-05-08 10:05:00,69.76,69.76,69.67,69.71,47300.0,55.2225,55.2225,55.1513,55.1829,47300.0
2012-05-08 10:10:00,69.73,69.73,69.61,69.65,19100.0,55.1988,55.1988,55.1038,55.1355,19100.0
2012-05-08 10:15:00,69.61,69.72,69.6,69.7,27600.0,55.1038,55.1909,55.0959,55.175,27600.0
2012-05-08 10:20:00,69.69,69.69,69.62,69.63,15900.0,55.1671,55.1671,55.1117,55.1196,15900.0
2012-05-08 10:25:00,69.62,69.64,69.57,69.58,7100.0,55.1117,55.1275,55.0721,55.08,7100.0
2012-05-08 10:30:00,69.56,69.57,69.43,69.45,56000.0,55.0642,55.0721,54.9613,54.9771,56000.0
2012-05-08 10:35:00,69.44,69.44,69.37,69.44,43700.0,54.9692,54.9692,54.9138,54.9692,43700.0
2012-05-08 10:40:00,69.44,69.46,69.41,69.42,21100.0,54.9692,54.985,54.9455,54.9534,21100.0
2012-05-08 10:45:00,69.41,69.41,69.34,69.37,27500.0,54.9455,54.9455,54.8901,54.9138,27500.0
2012-05-08 10:50:00,69.33,69.39,69.32,69.37,16200.0,54.8821,54.9296,54.8742,54.9138,16200.0
2012-05-08 10:55:00,69.36,69.41,69.35,69.41,15400.0,54.9059,54.9455,54.898,54.9455,15400.0
2012-05-08 11:00:00,69.38,69.4,69.29,69.3,48800.0,54.9217,54.9375,54.8505,54.8584,48800.0
2012-05-08 11:05:00,69.31,69.31,69.23,69.27,28800.0,54.8663,54.8663,54.803,54.8346,28800.0
2012-05-08 11:10:00,69.26,69.28,69.15,69.18,41700.0,54.8267,54.8426,54.7396,54.7634,41700.0
2012-05-08 11:15:00,69.19,69.32,69.16,69.32,31500.0,54.7713,54.8742,54.7476,54.8742,31500.0
2012-05-08 11:20:00,69.33,69.34,69.3,69.31,14800.0,54.8821,54.8901,54.8584,54.8663,14800.0
2012-05-08 11:25:00,69.33,69.37,69.33,69.36,14100.0,54.8821,54.9138,54.8821,54.9059,14100.0
2012-05-08 11:30:00,69.35,69.36,69.29,69.36,19900.0,54.898,54.9059,54.8505,54.9059,19900.0
2012-05-08 11:35:00,69.35,69.44,69.34,69.44,34800.0,54.898,54.9692,54.8901,54.9692,34800.0
2012-05-08 11:40:00,69.45,69.46,69.4,69.4,22500.0,54.9771,54.985,54.9375,54.9375,22500.0
2012-05-08 11:45:00,69.4,69.45,69.39,69.45,22700.0,54.9375,54.9771,54.9296,54.9771,22700.0
2012-05-08 11:50:00,69.47,69.59,69.46,69.56,16800.0,54.993,55.088,54.985,55.0642,16800.0
2012-05-08 11:55:00,69.56,69.56,69.51,69.52,23200.0,55.0642,55.0642,55.0246,55.0325,23200.0
2012-05-08 12:00:00,69.52,69.53,69.47,69.47,8800.0,55.0325,55.0405,54.993,54.993,8800.0
2012-05-08 12:05:00,69.45,69.48,69.41,69.45,9300.0,54.9771,55.0009,54.9455,54.9771,9300.0
2012-05-08 12:10:00,69.43,69.46,69.43,69.45,15800.0,54.9613,54.985,54.9613,54.9771,15800.0
2012-05-08 12:15:00,69.45,69.47,69.45,69.45,4300.0,54.9771,54.993,54.9771,54.9771,4300.0
2012-05-08 12:20:00,69.47,69.48,69.37,69.37,12000.0,54.993,55.0009,54.9138,54.9138,12000.0
2012-05-08 12:25:00,69.37,69.39,69.33,69.38,8200.0,54.9138,54.9296,54.8821,54.9217,8200.0
2012-05-08 12:30:00,69.35,69.35,69.32,69.34,15500.0,54.898,54.898,54.8742,54.8901,15500.0
2012-05-08 12:35:00,69.39,69.41,69.36,69.41,17200.0,54.9296,54.9455,54.9059,54.9455,17200.0
2012-05-08 12:40:00,69.42,69.42,69.36,69.39,5400.0,54.9534,54.9534,54.9059,54.9296,5400.0
2012-05-08 12:45:00,69.39,69.42,69.35,69.37,3800.0,54.9296,54.9534,54.898,54.9138,3800.0
2012-05-08 12:50:00,69.35,69.37,69.33,69.35,1800.0,54.898,54.9138,54.8821,54.898,1800.0
2012-05-08 12:55:00,69.32,69.34,69.31,69.32,5000.0,54.8742,54.8901,54.8663,54.8742,5000.0
2012-05-08 13:00:00,69.32,69.37,69.32,69.36,12400.0,54.8742,54.9138,54.8742,54.9059,12400.0
2012-05-08 13:05:00,69.38,69.39,69.34,69.38,6300.0,54.9217,54.9296,54.8901,54.9217,6300.0
2012-05-08 13:10:00,69.4,69.42,69.37,69.39,21900.0,54.9375,54.9534,54.9138,54.9296,21900.0
2012-05-08 13:15:00,69.39,69.49,69.38,69.48,36100.0,54.9296,55.0088,54.9217,55.0009,36100.0
2012-05-08 13:20:00,69.48,69.49,69.45,69.45,32700.0,55.0009,55.0088,54.9771,54.9771,32700.0
2012-05-08 13:25:00,69.45,69.52,69.45,69.52,8400.0,54.9771,55.0325,54.9771,55.0325,8400.0
2012-05-08 13:30:00,69.57,69.59,69.51,69.52,4500.0,55.0721,55.088,55.0246,55.0325,4500.0
2012-05-08 13:35:00,69.54,69.6,69.53,69.56,21100.0,55.0484,55.0959,55.0405,55.0642,21100.0
2012-05-08 13:40:00,69.56,69.59,69.54,69.57,12700.0,55.0642,55.088,55.0484,55.0721,12700.0
2012-05-08 13:45:00,69.58,69.61,69.57,69.59,10400.0,55.08,55.1038,55.0721,55.088,10400.0
2012-05-08 13:50:00,69.59,69.59,69.5,69.51,5200.0,55.088,55.088,55.0167,55.0246,5200.0
2012-05-08 13:55:00,69.51,69.56,69.49,69.56,3400.0,55.0246,55.0642,55.0088,55.0642,3400.0
2012-05-08 14:00:00,69.6,69.62,69.56,69.56,4400.0,55.0959,55.1117,55.0642,55.0642,4400.0
2012-05-08 14:05:00,69.54,69.59,69.51,69.58,6900.0,55.0484,55.088,55.0246,55.08,6900.0
2012-05-08 14:10:00,69.59,69.59,69.49,69.49,10000.0,55.088,55.088,55.0088,55.0088,10000.0
2012-05-08 14:15:00,69.49,69.52,69.47,69.5,4500.0,55.0088,55.0325,54.993,55.0167,4500.0
2012-05-08 14:20:00,69.5,69.54,69.48,69.53,24600.0,55.0167,55.0484,55.0009,55.0405,24600.0
2012-05-08 14:25:00,69.55,69.6,69.55,69.59,15500.0,55.0563,55.0959,55.0563,55.088,15500.0
2012-05-08 14:30:00,69.6,69.65,69.59,69.61,33100.0,55.0959,55.1355,55.088,55.1038,33100.0
2012-05-08 14:35:00,69.6,69.67,69.6,69.67,14200.0,55.0959,55.1513,55.0959,55.1513,14200.0
2012-05-08 14:40:00,69.68,69.72,69.67,69.69,29100.0,55.1592,55.1909,55.1513,55.1671,29100.0
2012-05-08 14:45:00,69.67,69.72,69.66,69.71,18900.0,55.1513,55.1909,55.1434,55.1829,18900.0
2012-05-08 14:50:00,69.72,69.83,69.71,69.77,24000.0,55.1909,55.2779,55.1829,55.2304,24000.0
2012-05-08 14:55:00,69.77,69.82,69.77,69.79,21400.0,55.2304,55.27,55.2304,55.2463,21400.0
2012-05-08 15:00:00,69.79,69.87,69.72,69.86,32500.0,55.2463,55.3096,55.1909,55.3017,32500.0
2012-05-08 15:05:00,69.84,69.84,69.75,69.76,29300.0,55.2859,55.2859,55.2146,55.2225,29300.0
2012-05-08 15:10:00,69.76,69.84,69.76,69.83,26000.0,55.2225,55.2859,55.2225,55.2779,26000.0
2012-05-08 15:15:00,69.84,70.05,69.82,70.05,40500.0,55.2859,55.4521,55.27,55.4521,40500.0
2012-05-08 15:20:00,70.05,70.05,69.92,69.93,61500.0,55.4521,55.4521,55.3492,55.3571,61500.0
2012-05-08 15:25:00,69.94,70.13,69.94,70.11,36900.0,55.365,55.5154,55.365,55.4996,36900.0
2012-05-08 15:30:00,70.06,70.08,69.98,69.98,20600.0,55.46,55.4758,55.3967,55.3967,20600.0
2012-05-08 15:35:00,69.99,70.17,69.99,70.13,38600.0,55.4046,55.5471,55.4046,55.5154,38600.0
2012-05-08 15:40:00,70.12,70.14,70.02,70.06,21000.0,55.5075,55.5233,55.4283,55.46,21000.0
2012-05-08 15:45:00,70.09,70.11,70.01,70.02,71200.0,55.4838,55.4996,55.4204,55.4283,71200.0
2012-05-08 15:50:00,70.04,70.12,70.03,70.1,31800.0,55.4442,55.5075,55.4363,55.4917,31800.0
2012-05-08 15:55:00,70.12,70.15,70.05,70.07,52400.0,55.5075,55.5313,55.4521,55.4679,52400.0
2012-05-09 09:30:00,69.31,69.39,69.25,69.37,94300.0,54.8663,54.9296,54.8188,54.9138,94300.0
2012-05-09 09:35:00,69.34,69.37,69.26,69.37,17900.0,54.8901,54.9138,54.8267,54.9138,17900.0
2012-05-09 09:40:00,69.38,69.46,69.36,69.42,19100.0,54.9217,54.985,54.9059,54.9534,19100.0
2012-05-09 09:45:00,69.38,69.44,69.34,69.34,27300.0,54.9217,54.9692,54.8901,54.8901,27300.0
2012-05-09 09:50:00,69.33,69.37,69.25,69.27,14100.0,54.8821,54.9138,54.8188,54.8346,14100.0
2012-05-09 09:55:00,69.25,69.33,69.22,69.32,11200.0,54.8188,54.8821,54.7951,54.8742,11200.0
2012-05-09 10:00:00,69.36,69.5,69.35,69.44,41500.0,54.9059,55.0167,54.898,54.9692,41500.0
2012-05-09 10:05:00,69.39,69.45,69.2,69.28,22800.0,54.9296,54.9771,54.7792,54.8426,22800.0
2012-05-09 10:10:00,69.23,69.39,69.23,69.31,41700.0,54.803,54.9296,54.803,54.8663,41700.0
2012-05-09 10:15:00,69.27,69.27,69.1,69.17,36900.0,54.8346,54.8346,54.7001,54.7555,36900.0
2012-05-09 10:20:00,69.17,69.2,69.02,69.08,29400.0,54.7555,54.7792,54.6367,54.6842,29400.0
2012-05-09 10:25:00,69.09,69.11,68.99,69.01,79300.0,54.6921,54.708,54.613,54.6288,79300.0
2012-05-09 10:30:00,69.02,69.16,69.02,69.16,24400.0,54.6367,54.7476,54.6367,54.7476,24400.0
2012-05-09 10:35:00,69.17,69.25,69.12,69.25,14300.0,54.7555,54.8188,54.7159,54.8188,14300.0
2012-05-09 10:40:00,69.24,69.38,69.24,69.37,46700.0,54.8109,54.9217,54.8109,54.9138,46700.0
2012-05-09 10:45:00,69.37,69.43,69.34,69.34,25200.0,54.9138,54.9613,54.8901,54.8901,25200.0
2012-05-09 10:50:00,69.34,69.37,69.25,69.36,13700.0,54.8901,54.9138,54.8188,54.9059,13700.0
2012-05-09 10:55:00,69.34,69.4,69.33,69.39,14600.0,54.8901,54.9375,54.8821,54.9296,14600.0
2012-05-09 11:00:00,69.36,69.45,69.28,69.45,11700.0,54.9059,54.9771,54.8426,54.9771,11700.0
2012-05-09 11:05:00,69.43,69.48,69.38,69.47,8800.0,54.9613,55.0009,54.9217,54.993,8800.0
2012-05-09 11:10:00,69.48,69.72,69.48,69.67,95300.0,55.0009,55.1909,55.0009,55.1513,95300.0
2012-05-09 11:15:00,69.66,69.67,69.6,69.63,26100.0,55.1434,55.1513,55.0959,55.1196,26100.0
2012-05-09 11:20:00,69.69,69.77,69.69,69.75,14100.0,55.1671,55.2304,55.1671,55.2146,14100.0
2012-05-09 11:25:00,69.75,69.77,69.67,69.67,6400.0,55.2146,55.2304,55.1513,55.1513,6400.0
2012-05-09 11:30:00,69.66,69.7,69.63,69.67,14500.0,55.1434,55.175,55.1196,55.1513,14500.0
2012-05-09 11:35:00,69.69,69.87,69.69,69.87,14500.0,55.1671,55.3096,55.1671,55.3096,14500.0
2012-05-09 11:40:00,69.87,69.87,69.8,69.81,59400.0,55.3096,55.3096,55.2542,55.2621,59400.0
2012-05-09 11:45:00,69.82,69.87,69.8,69.83,19600.0,55.27,55.3096,55.2542,55.2779,19600.0
2012-05-09 11:50:00,69.8,69.8,69.78,69.8,9200.0,55.2542,55.2542,55.2384,55.2542,9200.0
2012-05-09 11:55:00,69.78,69.86,69.74,69.74,16900.0,55.2384,55.3017,55.2067,55.2067,16900.0
2012-05-09 12:00:00,69.71,69.73,69.66,69.71,7900.0,55.1829,55.1988,55.1434,55.1829,7900.0
2012-05-09 12:05:00,69.71,69.71,69.66,69.66,11600.0,55.1829,55.1829,55.1434,55.1434,11600.0
2012-05-09 12:10:00,69.64,69.69,69.63,69.69,9700.0,55.1275,55.1671,55.1196,55.1671,9700.0
2012-05-09 12:15:00,69.69,69.73,69.69,69.73,12000.0,55.1671,55.1988,55.1671,55.1988,12000.0
2012-05-09 12:20:00,69.7,69.74,69.69,69.7,7300.0,55.175,55.2067,55.1671,55.175,7300.0
2012-05-09 12:25:00,69.65,69.68,69.62,69.67,21500.0,55.1355,55.1592,55.1117,55.1513,21500.0
2012-05-09 12:30:00,69.63,69.63,69.52,69.58,186700.0,55.1196,55.1196,55.0325,55.08,186700.0
2012-05-09 12:35:00,69.58,69.58,69.49,69.51,30900.0,55.08,55.08,55.0088,55.0246,30900.0
2012-05-09 12:40:00,69.54,69.56,69.47,69.53,41300.0,55.0484,55.0642,54.993,55.0405,41300.0
2012-05-09 12:45:00,69.52,69.61,69.5,69.61,25900.0,55.0325,55.1038,55.0167,55.1038,25900.0
2012-05-09 12:50:00,69.63,69.63,69.53,69.59,7600.0,55.1196,55.1196,55.0405,55.088,7600.0
2012-05-09 12:55:00,69.6,69.67,69.59,69.67,20800.0,55.0959,55.1513,55.088,55.1513,20800.0
2012-05-09 13:00:00,69.69,69.82,69.68,69.82,10500.0,55.1671,55.27,55.1592,55.27,10500.0
2012-05-09 13:05:00,69.82,69.83,69.7,69.72,23600.0,55.27,55.2779,55.175,55.1909,23600.0
2012-05-09 13:10:00,69.72,69.75,69.67,69.67,20300.0,55.1909,55.2146,55.1513,55.1513,20300.0
2012-05-09 13:15:00,69.65,69.74,69.65,69.65,30700.0,55.1355,55.2067,55.1355,55.1355,30700.0
2012-05-09 13:20:00,69.69,69.93,69.69,69.83,59900.0,55.1671,55.3571,55.1671,55.2779,59900.0
2012-05-09 13:25:00,69.84,69.92,69.8,69.8,26500.0,55.2859,55.3492,55.2542,55.2542,26500.0
2012-05-09 13:30:00,69.85,69.97,69.82,69.94,41700.0,55.2938,55.3888,55.27,55.365,41700.0
2012-05-09 13:35:00,69.97,69.98,69.88,69.89,22800.0,55.3888,55.3967,55.3175,55.3254,22800.0
2012-05-09 13:40:00,69.9,70.01,69.89,69.95,10000.0,55.3334,55.4204,55.3254,55.3729,10000.0
2012-05-09 13:45:00,69.94,69.98,69.92,69.97,5200.0,55.365,55.3967,55.3492,55.3888,5200.0
2012-05-09 13:50:00,69.99,70.08,69.96,70.02,27300.0,55.4046,55.4758,55.3808,55.4283,27300.0
2012-05-09 13:55:00,70.02,70.02,69.96,69.99,21600.0,55.4283,55.4283,55.3808,55.4046,21600.0
2012-05-09 14:00:00,69.94,69.94,69.87,69.89,21200.0,55.365,55.365,55.3096,55.3254,21200.0
2012-05-09 14:05:00,69.89,69.9,69.86,69.87,46000.0,55.3254,55.3334,55.3017,55.3096,46000.0
2012-05-09 14:10:00,69.89,69.91,69.86,69.9,11000.0,55.3254,55.3413,55.3017,55.3334,11000.0
2012-05-09 14:15:00,69.89,69.91,69.79,69.79,54100.0,55.3254,55.3413,55.2463,55.2463,54100.0
2012-05-09 14:20:00,69.78,69.89,69.77,69.86,13400.0,55.2384,55.3254,55.2304,55.3017,13400.0
2012-05-09 14:25:00,69.87,69.93,69.87,69.9,18300.0,55.3096,55.3571,55.3096,55.3334,18300.0
2012-05-09 14:30:00,69.92,69.92,69.84,69.88,6800.0,55.3492,55.3492,55.2859,55.3175,6800.0
2012-05-09 14:35:00,69.88,69.89,69.78,69.79,14300.0,55.3175,55.3254,55.2384,55.2463,14300.0
2012-05-09 14:40:00,69.81,69.88,69.81,69.87,10200.0,55.2621,55.3175,55.2621,55.3096,10200.0
2012-05-09 14:45:00,69.86,69.87,69.78,69.78,6800.0,55.3017,55.3096,55.2384,55.2384,6800.0
2012-05-09 14:50:00,69.77,69.87,69.77,69.8,38500.0,55.2304,55.3096,55.2304,55.2542,38500.0
2012-05-09 14:55:00,69.77,69.77,69.72,69.73,3500.0,55.2304,55.2304,55.1909,55.1988,3500.0
2012-05-09 15:00:00,69.73,69.74,69.68,69.69,9200.0,55.1988,55.2067,55.1592,55.1671,9200.0
2012-05-09 15:05:00,69.67,69.7,69.64,69.65,6300.0,55.1513,55.175,55.1275,55.1355,6300.0
2012-05-09 15:10:00,69.65,69.72,69.61,69.62,19300.0,55.1355,55.1909,55.1038,55.1117,19300.0
2012-05-09 15:15:00,69.63,69.74,69.61,69.69,41300.0,55.1196,55.2067,55.1038,55.1671,41300.0
2012-05-09 15:20:00,69.71,69.8,69.66,69.77,37800.0,55.1829,55.2542,55.1434,55.2304,37800.0
2012-05-09 15:25:00,69.78,69.78,69.65,69.68,14900.0,55.2384,55.2384,55.1355,55.1592,14900.0
2012-05-09 15:30:00,69.68,69.77,69.64,69.77,21600.0,55.1592,55.2304,55.1275,55.2304,21600.0
2012-05-09 15:35:00,69.75,69.77,69.68,69.74,48900.0,55.2146,55.2304,55.1592,55.2067,48900.0
2012-05-09 15:40:00,69.75,69.87,69.73,69.82,57500.0,55.2146,55.3096,55.1988,55.27,57500.0
2012-05-09 15:45:00,69.82,69.84,69.78,69.81,28200.0,55.27,55.2859,55.2384,55.2621,28200.0
2012-05-09 15:50:00,69.81,69.82,69.64,69.68,37400.0,55.2621,55.27,55.1275,55.1592,37400.0
2012-05-09 15:55:00,69.66,69.72,69.6,69.65,26100.0,55.1434,55.1909,55.0959,55.1355,26100.0
2012-05-10 09:30:00,70.19,70.22,70.13,70.22,68200.0,55.5629,55.5867,55.5154,55.5867,68200.0
2012-05-10 09:35:00,70.21,70.21,70.15,70.19,14200.0,55.5788,55.5788,55.5313,55.5629,14200.0
2012-05-10 09:40:00,70.18,70.18,70.01,70.06,13200.0,55.555,55.555,55.4204,55.46,13200.0
2012-05-10 09:45:00,70.07,70.16,70.04,70.16,19600.0,55.4679,55.5392,55.4442,55.5392,19600.0
2012-05-10 09:50:00,70.16,70.22,70.14,70.15,40900.0,55.5392,55.5867,55.5233,55.5313,40900.0
2012-05-10 09:55:00,70.16,70.21,70.11,70.11,22300.0,55.5392,55.5788,55.4996,55.4996,22300.0
2012-05-10 10:00:00,70.11,70.14,70.07,70.07,16000.0,55.4996,55.5233,55.4679,55.4679,16000.0
2012-05-10 10:05:00,70.08,70.19,70.06,70.14,19500.0,55.4758,55.5629,55.46,55.5233,19500.0
2012-05-10 10:10:00,70.15,70.15,70.01,70.01,4000.0,55.5313,55.5313,55.4204,55.4204,4000.0
2012-05-10 10:15:00,70.0,70.11,69.98,70.06,10400.0,55.4125,55.4996,55.3967,55.46,10400.0
2012-05-10 10:20:00,70.03,70.09,69.91,69.91,7500.0,55.4363,55.4838,55.3413,55.3413,7500.0
2012-05-10 10:25:00,69.93,69.93,69.89,69.9,6600.0,55.3571,55.3571,55.3254,55.3334,6600.0
2012-05-10 10:30:00,69.9,69.92,69.8,69.92,5100.0,55.3334,55.3492,55.2542,55.3492,5100.0
2012-05-10 10:35:00,69.89,69.93,69.89,69.92,12900.0,55.3254,55.3571,55.3254,55.3492,12900.0
2012-05-10 10:40:00,69.93,70.0,69.93,69.98,30000.0,55.3571,55.4125,55.3571,55.3967,30000.0
2012-05-10 10:45:00,69.96,69.96,69.89,69.9,7500.0,55.3808,55.3808,55.3254,55.3334,7500.0
2012-05-10 10:50:00,69.9,69.9,69.83,69.83,7600.0,55.3334,55.3334,55.2779,55.2779,7600.0
2012-05-10 10:55:00,69.84,69.84,69.73,69.82,21000.0,55.2859,55.2859,55.1988,55.27,21000.0
2012-05-10 11:00:00,69.83,69.85,69.74,69.74,14400.0,55.2779,55.2938,55.2067,55.2067,14400.0
2012-05-10 11:05:00,69.75,69.8,69.75,69.77,12500.0,55.2146,55.2542,55.2146,55.2304,12500.0
2012-05-10 11:10:00,69.78,69.81,69.72,69.75,9300.0,55.2384,55.2621,55.1909,55.2146,9300.0
2012-05-10 11:15:00,69.75,69.84,69.74,69.83,9200.0,55.2146,55.2859,55.2067,55.2779,9200.0
2012-05-10 11:20:00,69.82,69.89,69.8,69.89,36100.0,55.27,55.3254,55.2542,55.3254,36100.0
2012-05-10 11:25:00,69.88,69.92,69.87,69.92,21900.0,55.3175,55.3492,55.3096,55.3492,21900.0
2012-05-10 11:30:00,69.92,69.96,69.9,69.96,17700.0,55.3492,55.3808,55.3334,55.3808,17700.0
2012-05-10 11:35:00,69.95,70.03,69.9,69.99,10300.0,55.3729,55.4363,55.3334,55.4046,10300.0
2012-05-10 11:40:00,70.0,70.01,69.89,69.9,7800.0,55.4125,55.4204,55.3254,55.3334,7800.0
2012-05-10 11:45:00,69.9,69.9,69.84,69.88,3700.0,55.3334,55.3334,55.2859,55.3175,3700.0
2012-05-10 11:50:00,69.88,69.91,69.86,69.86,26800.0,55.3175,55.3413,55.3017,55.3017,26800.0
2012-05-10 11:55:00,69.85,69.87,69.83,69.87,7700.0,55.2938,55.3096,55.2779,55.3096,7700.0
2012-05-10 12:00:00,69.87,69.87,69.8,69.82,22400.0,55.3096,55.3096,55.2542,55.27,22400.0
2012-05-10 12:05:00,69.81,69.81,69.72,69.81,22600.0,55.2621,55.2621,55.1909,55.2621,22600.0
2012-05-10 12:10:00,69.8,69.85,69.79,69.84,3400.0,55.2542,55.2938,55.2463,55.2859,3400.0
2012-05-10 12:15:00,69.83,69.94,69.83,69.92,9400.0,55.2779,55.365,55.2779,55.3492,9400.0
2012-05-10 12:20:00,69.94,69.95,69.85,69.85,12500.0,55.365,55.3729,55.2938,55.2938,12500.0
2012-05-10 12:25:00,69.87,69.95,69.87,69.93,15800.0,55.3096,55.3729,55.3096,55.3571,15800.0
2012-05-10 12:30:00,69.92,69.98,69.92,69.97,12100.0,55.3492,55.3967,55.3492,55.3888,12100.0
2012-05-10 12:35:00,69.97,70.02,69.97,69.97,5200.0,55.3888,55.4283,55.3888,55.3888,5200.0
2012-05-10 12:40:00,69.97,70.01,69.97,70.0,4400.0,55.3888,55.4204,55.3888,55.4125,4400.0
2012-05-10 12:45:00,70.01,70.05,69.98,70.02,4600.0,55.4204,55.4521,55.3967,55.4283,4600.0
2012-05-10 12:50:00,70.02,70.11,70.02,70.11,12800.0,55.4283,55.4996,55.4283,55.4996,12800.0
2012-05-10 12:55:00,70.11,70.13,70.07,70.1,9600.0,55.4996,55.5154,55.4679,55.4917,9600.0
2012-05-10 13:00:00,70.1,70.13,70.04,70.07,6100.0,55.4917,55.5154,55.4442,55.4679,6100.0
2012-05-10 13:05:00,70.1,70.1,70.05,70.09,3700.0,55.4917,55.4917,55.4521,55.4838,3700.0
2012-05-10 13:10:00,70.08,70.08,70.02,70.07,35800.0,55.4758,55.4758,55.4283,55.4679,35800.0
2012-05-10 13:15:00,70.08,70.1,70.05,70.06,19800.0,55.4758,55.4917,55.4521,55.46,19800.0
2012-05-10 13:20:00,70.08,70.1,70.04,70.07,6100.0,55.4758,55.4917,55.4442,55.4679,6100.0
2012-05-10 13:25:00,70.08,70.1,70.06,70.1,5000.0,55.4758,55.4917,55.46,55.4917,5000.0
2012-05-10 13:30:00,70.12,70.16,70.1,70.16,12400.0,55.5075,55.5392,55.4917,55.5392,12400.0
2012-05-10 13:35:00,70.15,70.15,70.05,70.06,6700.0,55.5313,55.5313,55.4521,55.46,6700.0
2012-05-10 13:40:00,70.08,70.12,70.03,70.06,10600.0,55.4758,55.5075,55.4363,55.46,10600.0
2012-05-10 13:45:00,70.05,70.07,70.04,70.06,5000.0,55.4521,55.4679,55.4442,55.46,5000.0
2012-05-10 13:50:00,70.06,70.09,70.04,70.04,17600.0,55.46,55.4838,55.4442,55.4442,17600.0
2012-05-10 13:55:00,70.05,70.06,69.94,69.98,11700.0,55.4521,55.46,55.365,55.3967,11700.0
2012-05-10 14:00:00,69.98,70.01,69.97,70.0,12100.0,55.3967,55.4204,55.3888,55.4125,12100.0
2012-05-10 14:05:00,70.0,70.01,69.99,69.99,2900.0,55.4125,55.4204,55.4046,55.4046,2900.0
2012-05-10 14:10:00,70.01,70.05,69.96,70.02,1644600.0,55.4204,55.4521,55.3808,55.4283,1644600.0
2012-05-10 14:15:00,70.03,70.05,69.99,70.05,3900.0,55.4363,55.4521,55.4046,55.4521,3900.0
2012-05-10 14:20:00,70.04,70.05,70.02,70.05,4900.0,55.4442,55.4521,55.4283,55.4521,4900.0
2012-05-10 14:25:00,70.05,70.06,70.03,70.04,15800.0,55.4521,55.46,55.4363,55.4442,15800.0
2012-05-10 14:30:00,70.05,70.05,69.97,69.97,6600.0,55.4521,55.4521,55.3888,55.3888,6600.0
2012-05-10 14:35:00,69.97,70.01,69.97,69.99,11500.0,55.3888,55.4204,55.3888,55.4046,11500.0
2012-05-10 14:40:00,69.98,70.01,69.97,70.0,7900.0,55.3967,55.4204,55.3888,55.4125,7900.0
2012-05-10 14:45:00,70.0,70.02,69.98,69.98,14600.0,55.4125,55.4283,55.3967,55.3967,14600.0
2012-05-10 14:50:00,69.96,69.96,69.92,69.96,19300.0,55.3808,55.3808,55.3492,55.3808,19300.0
2012-05-10 14:55:00,69.96,69.97,69.93,69.93,7600.0,55.3808,55.3888,55.3571,55.3571,7600.0
2012-05-10 15:00:00,69.95,69.99,69.92,69.92,7500.0,55.3729,55.4046,55.3492,55.3492,7500.0
2012-05-10 15:05:00,69.94,69.94,69.9,69.9,15100.0,55.365,55.365,55.3334,55.3334,15100.0
2012-05-10 15:10:00,69.91,69.95,69.88,69.94,12400.0,55.3413,55.3729,55.3175,55.365,12400.0
2012-05-10 15:15:00,69.94,69.96,69.92,69.95,19100.0,55.365,55.3808,55.3492,55.3729,19100.0
2012-05-10 15:20:00,69.94,69.95,69.85,69.92,20900.0,55.365,55.3729,55.2938,55.3492,20900.0
2012-05-10 15:25:00,69.93,69.94,69.9,69.93,14000.0,55.3571,55.365,55.3334,55.3571,14000.0
2012-05-10 15:30:00,69.93,69.93,69.88,69.91,13900.0,55.3571,55.3571,55.3175,55.3413,13900.0
2012-05-10 15:35:00,69.91,69.92,69.87,69.92,25500.0,55.3413,55.3492,55.3096,55.3492,25500.0
2012-05-10 15:40:00,69.91,69.95,69.84,69.84,57100.0,55.3413,55.3729,55.2859,55.2859,57100.0
2012-05-10 15:45:00,69.85,69.86,69.78,69.82,40400.0,55.2938,55.3017,55.2384,55.27,40400.0
2012-05-10 15:50:00,69.82,69.83,69.67,69.69,46700.0,55.27,55.2779,55.1513,55.1671,46700.0
2012-05-10 15:55:00,69.7,69.83,69.7,69.83,61100.0,55.175,55.2779,55.175,55.2779,61100.0
2012-05-11 09:30:00,69.35,69.46,69.32,69.46,33500.0,54.898,54.985,54.8742,54.985,33500.0
2012-05-11 09:35:00,69.47,69.51,69.45,69.51,8300.0,54.993,55.0246,54.9771,55.0246,8300.0
2012-05-11 09:40:00,69.53,69.6,69.53,69.57,23400.0,55.0405,55.0959,55.0405,55.0721,23400.0
2012-05-11 09:45:00,69.57,69.67,69.57,69.67,25200.0,55.0721,55.1513,55.0721,55.1513,25200.0
2012-05-11 09:50:00,69.71,69.73,69.64,69.68,28500.0,55.1829,55.1988,55.1275,55.1592,28500.0
2012-05-11 09:55:00,69.72,69.76,69.64,69.65,15000.0,55.1909,55.2225,55.1275,55.1355,15000.0
2012-05-11 10:00:00,69.69,69.86,69.69,69.79,21300.0,55.1671,55.3017,55.1671,55.2463,21300.0
2012-05-11 10:05:00,69.78,69.79,69.7,69.72,2000.0,55.2384,55.2463,55.175,55.1909,2000.0
2012-05-11 10:10:00,69.73,69.81,69.73,69.73,17900.0,55.1988,55.2621,55.1988,55.1988,17900.0
2012-05-11 10:15:00,69.78,69.95,69.75,69.91,18700.0,55.2384,55.3729,55.2146,55.3413,18700.0
2012-05-11 10:20:00,69.91,70.02,69.91,70.0,22800.0,55.3413,55.4283,55.3413,55.4125,22800.0
2012-05-11 10:25:00,70.0,70.01,69.94,69.95,9800.0,55.4125,55.4204,55.365,55.3729,9800.0
2012-05-11 10:30:00,69.97,70.08,69.97,70.04,31400.0,55.3888,55.4758,55.3888,55.4442,31400.0
2012-05-11 10:35:00,70.07,70.14,70.05,70.12,9800.0,55.4679,55.5233,55.4521,55.5075,9800.0
2012-05-11 10:40:00,70.13,70.18,70.08,70.08,53400.0,55.5154,55.555,55.4758,55.4758,53400.0
2012-05-11 10:45:00,70.1,70.1,70.06,70.08,14900.0,55.4917,55.4917,55.46,55.4758,14900.0
2012-05-11 10:50:00,70.06,70.06,70.0,70.02,14100.0,55.46,55.46,55.4125,55.4283,14100.0
2012-05-11 10:55:00,70.03,70.07,70.03,70.05,18900.0,55.4363,55.4679,55.4363,55.4521,18900.0
2012-05-11 11:00:00,70.07,70.08,70.0,70.02,50500.0,55.4679,55.4758,55.4125,55.4283,50500.0
2012-05-11 11:05:00,70.01,70.12,70.0,70.11,11800.0,55.4204,55.5075,55.4125,55.4996,11800.0
2012-05-11 11:10:00,70.13,70.22,70.1,70.14,26100.0,55.5154,55.5867,55.4917,55.5233,26100.0
2012-05-11 11:15:00,70.13,70.16,70.12,70.14,14100.0,55.5154,55.5392,55.5075,55.5233,14100.0
2012-05-11 11:20:00,70.14,70.18,70.11,70.15,9500.0,55.5233,55.555,55.4996,55.5313,9500.0
2012-05-11 11:25:00,70.15,70.19,70.11,70.14,13500.0,55.5313,55.5629,55.4996,55.5233,13500.0
2012-05-11 11:30:00,70.15,70.24,70.15,70.24,18100.0,55.5313,55.6025,55.5313,55.6025,18100.0
2012-05-11 11:35:00,70.21,70.21,70.17,70.17,4700.0,55.5788,55.5788,55.5471,55.5471,4700.0
2012-05-11 11:40:00,70.16,70.17,70.07,70.08,16200.0,55.5392,55.5471,55.4679,55.4758,16200.0
2012-05-11 11:45:00,70.06,70.08,70.04,70.08,6500.0,55.46,55.4758,55.4442,55.4758,6500.0
2012-05-11 11:50:00,70.06,70.11,70.05,70.11,9700.0,55.46,55.4996,55.4521,55.4996,9700.0
2012-05-11 11:55:00,70.08,70.1,70.06,70.09,8300.0,55.4758,55.4917,55.46,55.4838,8300.0
2012-05-11 12:00:00,70.1,70.11,70.06,70.06,7000.0,55.4917,55.4996,55.46,55.46,7000.0
2012-05-11 12:05:00,70.07,70.1,70.07,70.09,5500.0,55.4679,55.4917,55.4679,55.4838,5500.0
2012-05-11 12:10:00,70.1,70.1,70.04,70.05,4000.0,55.4917,55.4917,55.4442,55.4521,4000.0
2012-05-11 12:15:00,70.05,70.07,70.03,70.03,4600.0,55.4521,55.4679,55.4363,55.4363,4600.0
2012-05-11 12:20:00,70.04,70.1,70.03,70.1,8700.0,55.4442,55.4917,55.4363,55.4917,8700.0
2012-05-11 12:25:00,70.1,70.1,70.05,70.06,4800.0,55.4917,55.4917,55.4521,55.46,4800.0
2012-05-11 12:30:00,70.04,70.09,70.04,70.09,7600.0,55.4442,55.4838,55.4442,55.4838,7600.0
2012-05-11 12:35:00,70.08,70.09,70.06,70.09,2700.0,55.4758,55.4838,55.46,55.4838,2700.0
2012-05-11 12:40:00,70.09,70.1,70.07,70.07,16400.0,55.4838,55.4917,55.4679,55.4679,16400.0
2012-05-11 12:45:00,70.08,70.1,70.08,70.1,4600.0,55.4758,55.4917,55.4758,55.4917,4600.0
2012-05-11 12:50:00,70.11,70.12,70.0,70.02,21700.0,55.4996,55.5075,55.4125,55.4283,21700.0
2012-05-11 12:55:00,70.03,70.04,70.01,70.02,8900.0,55.4363,55.4442,55.4204,55.4283,8900.0
2012-05-11 13:00:00,70.01,70.01,69.98,70.01,6300.0,55.4204,55.4204,55.3967,55.4204,6300.0
2012-05-11 13:05:00,70.01,70.01,69.95,69.96,9300.0,55.4204,55.4204,55.3729,55.3808,9300.0
2012-05-11 13:10:00,69.94,69.95,69.91,69.94,15900.0,55.365,55.3729,55.3413,55.365,15900.0
2012-05-11 13:15:00,69.93,69.95,69.89,69.94,9100.0,55.3571,55.3729,55.3254,55.365,9100.0
2012-05-11 13:20:00,69.94,69.95,69.89,69.89,4100.0,55.365,55.3729,55.3254,55.3254,4100.0
2012-05-11 13:25:00,69.9,69.93,69.88,69.92,3500.0,55.3334,55.3571,55.3175,55.3492,3500.0
2012-05-11 13:30:00,69.94,70.0,69.94,69.96,6300.0,55.365,55.4125,55.365,55.3808,6300.0
2012-05-11 13:35:00,69.96,70.01,69.9,69.92,5500.0,55.3808,55.4204,55.3334,55.3492,5500.0
2012-05-11 13:40:00,69.91,69.93,69.86,69.89,3100.0,55.3413,55.3571,55.3017,55.3254,3100.0
2012-05-11 13:45:00,69.94,69.94,69.87,69.89,10600.0,55.365,55.365,55.3096,55.3254,10600.0
2012-05-11 13:50:00,69.9,69.93,69.9,69.93,3900.0,55.3334,55.3571,55.3334,55.3571,3900.0
2012-05-11 13:55:00,69.94,69.94,69.92,69.92,5600.0,55.365,55.365,55.3492,55.3492,5600.0
2012-05-11 14:00:00,69.93,69.93,69.88,69.9,7400.0,55.3571,55.3571,55.3175,55.3334,7400.0
2012-05-11 14:05:00,69.9,69.91,69.83,69.85,6500.0,55.3334,55.3413,55.2779,55.2938,6500.0
2012-05-11 14:10:00,69.86,69.88,69.85,69.88,22400.0,55.3017,55.3175,55.2938,55.3175,22400.0
2012-05-11 14:15:00,69.86,69.95,69.86,69.94,4100.0,55.3017,55.3729,55.3017,55.365,4100.0
2012-05-11 14:20:00,69.92,69.92,69.88,69.88,5300.0,55.3492,55.3492,55.3175,55.3175,5300.0
2012-05-11 14:25:00,69.9,69.92,69.88,69.9,4900.0,55.3334,55.3492,55.3175,55.3334,4900.0
2012-05-11 14:30:00,69.87,69.89,69.83,69.86,5200.0,55.3096,55.3254,55.2779,55.3017,5200.0
2012-05-11 14:35:00,69.86,69.86,69.8,69.82,7800.0,55.3017,55.3017,55.2542,55.27,7800.0
2012-05-11 14:40:00,69.81,69.83,69.81,69.83,14100.0,55.2621,55.2779,55.2621,55.2779,14100.0
2012-05-11 14:45:00,69.84,69.88,69.84,69.84,7400.0,55.2859,55.3175,55.2859,55.2859,7400.0
2012-05-11 14:50:00,69.81,69.83,69.8,69.82,7500.0,55.2621,55.2779,55.2542,55.27,7500.0
2012-05-11 14:55:00,69.84,69.84,69.77,69.8,9600.0,55.2859,55.2859,55.2304,55.2542,9600.0
2012-05-11 15:00:00,69.81,69.86,69.79,69.8,26400.0,55.2621,55.3017,55.2463,55.2542,26400.0
2012-05-11 15:05:00,69.8,69.81,69.71,69.73,10600.0,55.2542,55.2621,55.1829,55.1988,10600.0
2012-05-11 15:10:00,69.75,69.77,69.71,69.76,11300.0,55.2146,55.2304,55.1829,55.2225,11300.0
2012-05-11 15:15:00,69.75,69.79,69.73,69.79,16600.0,55.2146,55.2463,55.1988,55.2463,16600.0
2012-05-11 15:20:00,69.79,69.81,69.74,69.74,10100.0,55.2463,55.2621,55.2067,55.2067,10100.0
2012-05-11 15:25:00,69.76,69.8,69.74,69.79,8600.0,55.2225,55.2542,55.2067,55.2463,8600.0
2012-05-11 15:30:00,69.77,69.78,69.72,69.74,5600.0,55.2304,55.2384,55.1909,55.2067,5600.0
2012-05-11 15:35:00,69.75,69.76,69.7,69.74,9800.0,55.2146,55.2225,55.175,55.2067,9800.0
2012-05-11 15:40:00,69.73,69.74,69.64,69.64,14200.0,55.1988,55.2067,55.1275,55.1275,14200.0
2012-05-11 15:45:00,69.63,69.69,69.6,69.68,22800.0,55.1196,55.1671,55.0959,55.1592,22800.0
2012-05-11 15:50:00,69.68,69.68,69.6,69.6,41600.0,55.1592,55.1592,55.0959,55.0959,41600.0
2012-05-11 15:55:00,69.59,69.68,69.59,69.63,32200.0,55.088,55.1592,55.088,55.1196,32200.0
2012-05-14 09:30:00,69.01,69.1,68.91,69.09,66800.0,54.6288,54.7001,54.5497,54.6921,66800.0
2012-05-14 09:35:00,69.06,69.08,68.93,68.93,16200.0,54.6684,54.6842,54.5655,54.5655,16200.0
2012-05-14 09:40:00,68.94,68.95,68.84,68.85,54200.0,54.5734,54.5813,54.4942,54.5022,54200.0
2012-05-14 09:45:00,68.82,68.87,68.81,68.84,36000.0,54.4784,54.518,54.4705,54.4942,36000.0
2012-05-14 09:50:00,68.85,68.98,68.84,68.96,43500.0,54.5022,54.6051,54.4942,54.5892,43500.0
2012-05-14 09:55:00,68.92,69.02,68.91,68.93,36200.0,54.5576,54.6367,54.5497,54.5655,36200.0
2012-05-14 10:00:00,68.9,68.94,68.85,68.92,31000.0,54.5417,54.5734,54.5022,54.5576,31000.0
2012-05-14 10:05:00,68.91,68.91,68.8,68.85,39100.0,54.5497,54.5497,54.4626,54.5022,39100.0
2012-05-14 10:10:00,68.83,68.86,68.74,68.79,34600.0,54.4863,54.5101,54.4151,54.4547,34600.0
2012-05-14 10:15:00,68.79,68.84,68.77,68.81,25400.0,54.4547,54.4942,54.4388,54.4705,25400.0
2012-05-14 10:20:00,68.77,68.84,68.76,68.83,15600.0,54.4388,54.4942,54.4309,54.4863,15600.0
2012-05-14 10:25:00,68.82,68.84,68.73,68.74,27800.0,54.4784,54.4942,54.4072,54.4151,27800.0
2012-05-14 10:30:00,68.74,68.85,68.74,68.85,19100.0,54.4151,54.5022,54.4151,54.5022,19100.0
2012-05-14 10:35:00,68.83,68.93,68.83,68.92,17600.0,54.4863,54.5655,54.4863,54.5576,17600.0
2012-05-14 10:40:00,68.92,68.94,68.88,68.94,26300.0,54.5576,54.5734,54.5259,54.5734,26300.0
2012-05-14 10:45:00,68.94,68.94,68.88,68.94,36800.0,54.5734,54.5734,54.5259,54.5734,36800.0
2012-05-14 10:50:00,68.94,69.05,68.93,69.02,17500.0,54.5734,54.6605,54.5655,54.6367,17500.0
2012-05-14 10:55:00,69.0,69.01,68.96,68.97,13500.0,54.6209,54.6288,54.5892,54.5972,13500.0
2012-05-14 11:00:00,68.96,68.99,68.94,68.99,16700.0,54.5892,54.613,54.5734,54.613,16700.0
2012-05-14 11:05:00,69.0,69.03,68.94,68.94,23100.0,54.6209,54.6447,54.5734,54.5734,23100.0
2012-05-14 11:10:00,68.93,68.95,68.91,68.95,14400.0,54.5655,54.5813,54.5497,54.5813,14400.0
2012-05-14 11:15:00,68.95,69.0,68.92,68.92,27700.0,54.5813,54.6209,54.5576,54.5576,27700.0
2012-05-14 11:20:00,68.95,69.11,68.94,69.07,15600.0,54.5813,54.708,54.5734,54.6763,15600.0
2012-05-14 11:25:00,69.09,69.24,69.08,69.15,25500.0,54.6921,54.8109,54.6842,54.7396,25500.0
2012-05-14 11:30:00,69.15,69.2,69.15,69.15,30200.0,54.7396,54.7792,54.7396,54.7396,30200.0
2012-05-14 11:35:00,69.14,69.14,69.09,69.11,8600.0,54.7317,54.7317,54.6921,54.708,8600.0
2012-05-14 11:40:00,69.11,69.12,69.06,69.07,18800.0,54.708,54.7159,54.6684,54.6763,18800.0
2012-05-14 11:45:00,69.08,69.11,69.07,69.08,18700.0,54.6842,54.708,54.6763,54.6842,18700.0
2012-05-14 11:50:00,69.07,69.1,69.07,69.09,6100.0,54.6763,54.7001,54.6763,54.6921,6100.0
2012-05-14 11:55:00,69.08,69.12,69.05,69.11,88600.0,54.6842,54.7159,54.6605,54.708,88600.0
2012-05-14 12:00:00,69.11,69.12,69.09,69.1,12100.0,54.708,54.7159,54.6921,54.7001,12100.0
2012-05-14 12:05:00,69.12,69.12,69.1,69.12,22300.0,54.7159,54.7159,54.7001,54.7159,22300.0
2012-05-14 12:10:00,69.11,69.14,69.1,69.11,15200.0,54.708,54.7317,54.7001,54.708,15200.0
2012-05-14 12:15:00,69.11,69.14,69.08,69.12,12400.0,54.708,54.7317,54.6842,54.7159,12400.0
2012-05-14 12:20:00,69.12,69.19,69.12,69.18,12000.0,54.7159,54.7713,54.7159,54.7634,12000.0
2012-05-14 12:25:00,69.18,69.18,69.13,69.14,5700.0,54.7634,54.7634,54.7238,54.7317,5700.0
2012-05-14 12:30:00,69.15,69.16,69.11,69.15,7900.0,54.7396,54.7476,54.708,54.7396,7900.0
2012-05-14 12:35:00,69.15,69.15,69.13,69.13,5600.0,54.7396,54.7396,54.7238,54.7238,5600.0
2012-05-14 12:40:00,69.13,69.16,69.13,69.15,5900.0,54.7238,54.7476,54.7238,54.7396,5900.0
2012-05-14 12:45:00,69.16,69.2,69.16,69.18,6100.0,54.7476,54.7792,54.7476,54.7634,6100.0
2012-05-14 12:50:00,69.18,69.19,69.17,69.18,2100.0,54.7634,54.7713,54.7555,54.7634,2100.0
2012-05-14 12:55:00,69.21,69.21,69.15,69.15,5600.0,54.7871,54.7871,54.7396,54.7396,5600.0
2012-05-14 13:00:00,69.15,69.19,69.15,69.19,14800.0,54.7396,54.7713,54.7396,54.7713,14800.0
2012-05-14 13:05:00,69.19,69.2,69.18,69.19,7100.0,54.7713,54.7792,54.7634,54.7713,7100.0
2012-05-14 13:10:00,69.18,69.19,69.12,69.12,17100.0,54.7634,54.7713,54.7159,54.7159,17100.0
2012-05-14 13:15:00,69.13,69.13,69.03,69.06,14900.0,54.7238,54.7238,54.6447,54.6684,14900.0
2012-05-14 13:20:00,69.07,69.09,69.05,69.07,5700.0,54.6763,54.6921,54.6605,54.6763,5700.0
2012-05-14 13:25:00,69.08,69.09,69.06,69.08,9300.0,54.6842,54.6921,54.6684,54.6842,9300.0
2012-05-14 13:30:00,69.08,69.17,69.07,69.15,13500.0,54.6842,54.7555,54.6763,54.7396,13500.0
2012-05-14 13:35:00,69.14,69.2,69.14,69.18,15000.0,54.7317,54.7792,54.7317,54.7634,15000.0
2012-05-14 13:40:00,69.2,69.22,69.18,69.21,23000.0,54.7792,54.7951,54.7634,54.7871,23000.0
2012-05-14 13:45:00,69.2,69.2,69.17,69.17,7800.0,54.7792,54.7792,54.7555,54.7555,7800.0
2012-05-14 13:50:00,69.18,69.32,69.17,69.3,22700.0,54.7634,54.8742,54.7555,54.8584,22700.0
2012-05-14 13:55:00,69.29,69.31,69.24,69.24,10400.0,54.8505,54.8663,54.8109,54.8109,10400.0
2012-05-14 14:00:00,69.25,69.31,69.25,69.31,8500.0,54.8188,54.8663,54.8188,54.8663,8500.0
2012-05-14 14:05:00,69.29,69.32,69.28,69.3,9700.0,54.8505,54.8742,54.8426,54.8584,9700.0
2012-05-14 14:10:00,69.3,69.3,69.24,69.25,10400.0,54.8584,54.8584,54.8109,54.8188,10400.0
2012-05-14 14:15:00,69.25,69.26,69.17,69.17,10600.0,54.8188,54.8267,54.7555,54.7555,10600.0
2012-05-14 14:20:00,69.21,69.24,69.2,69.23,17100.0,54.7871,54.8109,54.7792,54.803,17100.0
2012-05-14 14:25:00,69.23,69.25,69.2,69.23,6400.0,54.803,54.8188,54.7792,54.803,6400.0
2012-05-14 14:30:00,69.23,69.24,69.2,69.23,11200.0,54.803,54.8109,54.7792,54.803,11200.0
2012-05-14 14:35:00,69.23,69.23,69.1,69.14,11800.0,54.803,54.803,54.7001,54.7317,11800.0
2012-05-14 14:40:00,69.14,69.16,69.13,69.13,13600.0,54.7317,54.7476,54.7238,54.7238,13600.0
2012-05-14 14:45:00,69.13,69.13,69.05,69.07,15800.0,54.7238,54.7238,54.6605,54.6763,15800.0
2012-05-14 14:50:00,69.08,69.11,69.07,69.08,10100.0,54.6842,54.708,54.6763,54.6842,10100.0
2012-05-14 14:55:00,69.07,69.09,68.98,68.99,22400.0,54.6763,54.6921,54.6051,54.613,22400.0
2012-05-14 15:00:00,69.02,69.03,68.94,68.94,16800.0,54.6367,54.6447,54.5734,54.5734,16800.0
2012-05-14 15:05:00,68.92,68.99,68.91,68.98,32500.0,54.5576,54.613,54.5497,54.6051,32500.0
2012-05-14 15:10:00,68.98,69.03,68.98,69.0,19100.0,54.6051,54.6447,54.6051,54.6209,19100.0
2012-05-14 15:15:00,68.99,69.02,68.96,68.98,18900.0,54.613,54.6367,54.5892,54.6051,18900.0
2012-05-14 15:20:00,68.96,68.96,68.91,68.95,19000.0,54.5892,54.5892,54.5497,54.5813,19000.0
2012-05-14 15:25:00,68.96,68.97,68.94,68.94,12100.0,54.5892,54.5972,54.5734,54.5734,12100.0
2012-05-14 15:30:00,68.93,69.02,68.93,68.98,27400.0,54.5655,54.6367,54.5655,54.6051,27400.0
2012-05-14 15:35:00,68.99,69.0,68.92,68.93,27500.0,54.613,54.6209,54.5576,54.5655,27500.0
2012-05-14 15:40:00,68.93,68.95,68.86,68.87,40700.0,54.5655,54.5813,54.5101,54.518,40700.0
2012-05-14 15:45:00,68.9,68.9,68.83,68.87,26800.0,54.5417,54.5417,54.4863,54.518,26800.0
2012-05-14 15:50:00,68.87,68.91,68.86,68.86,22700.0,54.518,54.5497,54.5101,54.5101,22700.0
2012-05-14 15:55:00,68.86,68.9,68.82,68.85,40500.0,54.5101,54.5417,54.4784,54.5022,40500.0
2012-05-15 09:30:00,68.8,68.93,68.77,68.9,49700.0,54.4626,54.5655,54.4388,54.5417,49700.0
2012-05-15 09:35:00,68.89,69.0,68.89,68.89,15200.0,54.5338,54.6209,54.5338,54.5338,15200.0
2012-05-15 09:40:00,68.89,68.95,68.84,68.85,16700.0,54.5338,54.5813,54.4942,54.5022,16700.0
2012-05-15 09:45:00,68.87,68.87,68.76,68.86,9900.0,54.518,54.518,54.4309,54.5101,9900.0
2012-05-15 09:50:00,68.87,69.02,68.86,69.02,16100.0,54.518,54.6367,54.5101,54.6367,16100.0
2012-05-15 09:55:00,68.98,68.99,68.92,68.92,11200.0,54.6051,54.613,54.5576,54.5576,11200.0
2012-05-15 10:00:00,68.92,69.05,68.88,68.88,14300.0,54.5576,54.6605,54.5259,54.5259,14300.0
2012-05-15 10:05:00,68.85,69.01,68.85,69.01,15200.0,54.5022,54.6288,54.5022,54.6288,15200.0
2012-05-15 10:10:00,69.01,69.01,68.96,68.98,7700.0,54.6288,54.6288,54.5892,54.6051,7700.0
2012-05-15 10:15:00,68.98,68.98,68.9,68.98,9100.0,54.6051,54.6051,54.5417,54.6051,9100.0
2012-05-15 10:20:00,69.02,69.1,69.02,69.08,20800.0,54.6367,54.7001,54.6367,54.6842,20800.0
2012-05-15 10:25:00,69.09,69.15,69.05,69.15,16900.0,54.6921,54.7396,54.6605,54.7396,16900.0
2012-05-15 10:30:00,69.13,69.13,69.03,69.03,6100.0,54.7238,54.7238,54.6447,54.6447,6100.0
2012-05-15 10:35:00,69.06,69.08,69.01,69.03,3000.0,54.6684,54.6842,54.6288,54.6447,3000.0
2012-05-15 10:40:00,69.04,69.11,69.03,69.06,3100.0,54.6526,54.708,54.6447,54.6684,3100.0
2012-05-15 10:45:00,69.02,69.04,69.0,69.02,2100.0,54.6367,54.6526,54.6209,54.6367,2100.0
2012-05-15 10:50:00,69.03,69.04,68.96,68.96,7800.0,54.6447,54.6526,54.5892,54.5892,7800.0
2012-05-15 10:55:00,68.98,69.02,68.97,68.99,4900.0,54.6051,54.6367,54.5972,54.613,4900.0
2012-05-15 11:00:00,68.98,68.98,68.86,68.88,7600.0,54.6051,54.6051,54.5101,54.5259,7600.0
2012-05-15 11:05:00,68.87,68.87,68.83,68.87,8000.0,54.518,54.518,54.4863,54.518,8000.0
2012-05-15 11:10:00,68.86,68.87,68.7,68.74,17600.0,54.5101,54.518,54.3834,54.4151,17600.0
2012-05-15 11:15:00,68.73,68.79,68.71,68.79,6200.0,54.4072,54.4547,54.3913,54.4547,6200.0
2012-05-15 11:20:00,68.78,68.83,68.77,68.81,3300.0,54.4468,54.4863,54.4388,54.4705,3300.0
2012-05-15 11:25:00,68.8,68.81,68.77,68.79,10500.0,54.4626,54.4705,54.4388,54.4547,10500.0
2012-05-15 11:30:00,68.78,68.86,68.78,68.86,30600.0,54.4468,54.5101,54.4468,54.5101,30600.0
2012-05-15 11:35:00,68.85,69.01,68.84,69.01,26600.0,54.5022,54.6288,54.4942,54.6288,26600.0
2012-05-15 11:40:00,68.99,69.05,68.96,69.02,5300.0,54.613,54.6605,54.5892,54.6367,5300.0
2012-05-15 11:45:00,69.03,69.15,68.99,69.15,15900.0,54.6447,54.7396,54.613,54.7396,15900.0
2012-05-15 11:50:00,69.13,69.14,69.07,69.09,5600.0,54.7238,54.7317,54.6763,54.6921,5600.0
2012-05-15 11:55:00,69.1,69.11,69.08,69.11,1900.0,54.7001,54.708,54.6842,54.708,1900.0
2012-05-15 12:00:00,69.11,69.13,69.06,69.09,21900.0,54.708,54.7238,54.6684,54.6921,21900.0
2012-05-15 12:05:00,69.1,69.2,69.1,69.19,3100.0,54.7001,54.7792,54.7001,54.7713,3100.0
2012-05-15 12:10:00,69.17,69.19,69.17,69.19,10800.0,54.7555,54.7713,54.7555,54.7713,10800.0
2012-05-15 12:15:00,69.19,69.19,69.1,69.13,9200.0,54.7713,54.7713,54.7001,54.7238,9200.0
2012-05-15 12:20:00,69.12,69.12,69.08,69.09,3500.0,54.7159,54.7159,54.6842,54.6921,3500.0
2012-05-15 12:25:00,69.07,69.18,69.07,69.16,9200.0,54.6763,54.7634,54.6763,54.7476,9200.0
2012-05-15 12:30:00,69.15,69.17,69.1,69.1,7100.0,54.7396,54.7555,54.7001,54.7001,7100.0
2012-05-15 12:35:00,69.12,69.18,69.12,69.15,20100.0,54.7159,54.7634,54.7159,54.7396,20100.0
2012-05-15 12:40:00,69.15,69.16,69.15,69.16,500.0,54.7396,54.7476,54.7396,54.7476,500.0
2012-05-15 12:45:00,69.13,69.13,69.08,69.09,4300.0,54.7238,54.7238,54.6842,54.6921,4300.0
2012-05-15 12:50:00,69.09,69.09,68.99,68.99,5500.0,54.6921,54.6921,54.613,54.613,5500.0
2012-05-15 12:55:00,69.02,69.03,69.0,69.0,4400.0,54.6367,54.6447,54.6209,54.6209,4400.0
2012-05-15 13:00:00,69.01,69.03,69.01,69.01,800.0,54.6288,54.6447,54.6288,54.6288,800.0
2012-05-15 13:05:00,69.0,69.03,69.0,69.01,4000.0,54.6209,54.6447,54.6209,54.6288,4000.0
2012-05-15 13:10:00,69.01,69.08,69.01,69.05,7700.0,54.6288,54.6842,54.6288,54.6605,7700.0
2012-05-15 13:15:00,69.04,69.04,69.01,69.01,5000.0,54.6526,54.6526,54.6288,54.6288,5000.0
2012-05-15 13:20:00,69.04,69.05,69.04,69.05,900.0,54.6526,54.6605,54.6526,54.6605,900.0
2012-05-15 13:25:00,69.06,69.07,69.02,69.07,2700.0,54.6684,54.6763,54.6367,54.6763,2700.0
2012-05-15 13:30:00,69.02,69.02,68.95,68.95,4500.0,54.6367,54.6367,54.5813,54.5813,4500.0
2012-05-15 13:35:00,68.93,68.96,68.92,68.92,9800.0,54.5655,54.5892,54.5576,54.5576,9800.0
2012-05-15 13:40:00,68.95,68.96,68.89,68.89,8900.0,54.5813,54.5892,54.5338,54.5338,8900.0
2012-05-15 13:45:00,68.89,68.89,68.84,68.85,21100.0,54.5338,54.5338,54.4942,54.5022,21100.0
2012-05-15 13:50:00,68.87,68.9,68.85,68.86,3000.0,54.518,54.5417,54.5022,54.5101,3000.0
2012-05-15 13:55:00,68.85,68.85,68.77,68.8,11300.0,54.5022,54.5022,54.4388,54.4626,11300.0
2012-05-15 14:00:00,68.81,68.91,68.81,68.85,14100.0,54.4705,54.5497,54.4705,54.5022,14100.0
2012-05-15 14:05:00,68.85,68.85,68.79,68.83,10100.0,54.5022,54.5022,54.4547,54.4863,10100.0
2012-05-15 14:10:00,68.84,68.94,68.84,68.93,6400.0,54.4942,54.5734,54.4942,54.5655,6400.0
2012-05-15 14:15:00,68.92,68.94,68.88,68.89,4800.0,54.5576,54.5734,54.5259,54.5338,4800.0
2012-05-15 14:20:00,68.92,68.99,68.92,68.96,12700.0,54.5576,54.613,54.5576,54.5892,12700.0
2012-05-15 14:25:00,68.95,68.95,68.9,68.94,12000.0,54.5813,54.5813,54.5417,54.5734,12000.0
2012-05-15 14:30:00,68.94,68.96,68.94,68.96,4700.0,54.5734,54.5892,54.5734,54.5892,4700.0
2012-05-15 14:35:00,68.93,68.96,68.84,68.85,15300.0,54.5655,54.5892,54.4942,54.5022,15300.0
2012-05-15 14:40:00,68.85,68.86,68.81,68.82,7000.0,54.5022,54.5101,54.4705,54.4784,7000.0
2012-05-15 14:45:00,68.84,68.86,68.82,68.82,3000.0,54.4942,54.5101,54.4784,54.4784,3000.0
2012-05-15 14:50:00,68.81,68.81,68.74,68.77,14600.0,54.4705,54.4705,54.4151,54.4388,14600.0
2012-05-15 14:55:00,68.76,68.8,68.75,68.76,17300.0,54.4309,54.4626,54.423,54.4309,17300.0
2012-05-15 15:00:00,68.76,68.77,68.63,68.65,32900.0,54.4309,54.4388,54.328,54.3438,32900.0
2012-05-15 15:05:00,68.65,68.69,68.54,68.59,42700.0,54.3438,54.3755,54.2568,54.2963,42700.0
2012-05-15 15:10:00,68.59,68.6,68.4,68.46,154000.0,54.2963,54.3043,54.1459,54.1934,154000.0
2012-05-15 15:15:00,68.45,68.53,68.36,68.49,35900.0,54.1855,54.2488,54.1143,54.2172,35900.0
2012-05-15 15:20:00,68.49,68.49,68.42,68.47,30400.0,54.2172,54.2172,54.1618,54.2014,30400.0
2012-05-15 15:25:00,68.48,68.48,68.34,68.35,13800.0,54.2093,54.2093,54.0984,54.1064,13800.0
2012-05-15 15:30:00,68.37,68.48,68.36,68.48,28500.0,54.1222,54.2093,54.1143,54.2093,28500.0
2012-05-15 15:35:00,68.49,68.52,68.42,68.47,13300.0,54.2172,54.2409,54.1618,54.2014,13300.0
2012-05-15 15:40:00,68.47,68.59,68.45,68.48,39200.0,54.2014,54.2963,54.1855,54.2093,39200.0
2012-05-15 15:45:00,68.48,68.56,68.41,68.45,29600.0,54.2093,54.2726,54.1539,54.1855,29600.0
2012-05-15 15:50:00,68.45,68.46,68.39,68.44,19900.0,54.1855,54.1934,54.138,54.1776,19900.0
2012-05-15 15:55:00,68.46,68.54,68.45,68.48,33400.0,54.1934,54.2568,54.1855,54.2093,33400.0
2012-05-16 09:30:00,68.75,68.87,68.74,68.81,51500.0,54.423,54.518,54.4151,54.4705,51500.0
2012-05-16 09:35:00,68.79,68.81,68.7,68.76,18900.0,54.4547,54.4705,54.3834,54.4309,18900.0
2012-05-16 09:40:00,68.76,68.76,68.71,68.72,11200.0,54.4309,54.4309,54.3913,54.3993,11200.0
2012-05-16 09:45:00,68.7,68.9,68.67,68.9,16300.0,54.3834,54.5417,54.3597,54.5417,16300.0
2012-05-16 09:50:00,68.91,69.01,68.91,68.94,20500.0,54.5497,54.6288,54.5497,54.5734,20500.0
2012-05-16 09:55:00,68.96,69.03,68.96,68.99,4600.0,54.5892,54.6447,54.5892,54.613,4600.0
2012-05-16 10:00:00,68.97,69.04,68.92,68.93,9800.0,54.5972,54.6526,54.5576,54.5655,9800.0
2012-05-16 10:05:00,68.9,68.96,68.9,68.94,7400.0,54.5417,54.5892,54.5417,54.5734,7400.0
2012-05-16 10:10:00,68.91,68.93,68.86,68.92,87000.0,54.5497,54.5655,54.5101,54.5576,87000.0
2012-05-16 10:15:00,68.91,69.0,68.88,69.0,397900.0,54.5497,54.6209,54.5259,54.6209,397900.0
2012-05-16 10:20:00,69.02,69.07,69.02,69.05,5500.0,54.6367,54.6763,54.6367,54.6605,5500.0
2012-05-16 10:25:00,69.05,69.05,68.94,68.94,10500.0,54.6605,54.6605,54.5734,54.5734,10500.0
2012-05-16 10:30:00,68.98,69.04,68.96,69.01,26800.0,54.6051,54.6526,54.5892,54.6288,26800.0
2012-05-16 10:35:00,69.03,69.03,68.93,68.94,26200.0,54.6447,54.6447,54.5655,54.5734,26200.0
2012-05-16 10:40:00,68.94,69.0,68.91,69.0,36900.0,54.5734,54.6209,54.5497,54.6209,36900.0
2012-05-16 10:45:00,69.02,69.03,68.95,68.96,34600.0,54.6367,54.6447,54.5813,54.5892,34600.0
2012-05-16 10:50:00,68.96,68.96,68.84,68.88,4000.0,54.5892,54.5892,54.4942,54.5259,4000.0
2012-05-16 10:55:00,68.88,68.88,68.81,68.83,6900.0,54.5259,54.5259,54.4705,54.4863,6900.0
2012-05-16 11:00:00,68.84,68.85,68.8,68.84,4400.0,54.4942,54.5022,54.4626,54.4942,4400.0
2012-05-16 11:05:00,68.82,68.82,68.56,68.66,69000.0,54.4784,54.4784,54.2726,54.3518,69000.0
2012-05-16 11:10:00,68.69,68.77,68.68,68.69,30700.0,54.3755,54.4388,54.3676,54.3755,30700.0
2012-05-16 11:15:00,68.73,68.78,68.65,68.67,52700.0,54.4072,54.4468,54.3438,54.3597,52700.0
2012-05-16 11:20:00,68.68,68.68,68.57,68.62,17700.0,54.3676,54.3676,54.2805,54.3201,17700.0
2012-05-16 11:25:00,68.65,68.66,68.59,68.61,30800.0,54.3438,54.3518,54.2963,54.3122,30800.0
2012-05-16 11:30:00,68.61,68.7,68.61,68.63,14200.0,54.3122,54.3834,54.3122,54.328,14200.0
2012-05-16 11:35:00,68.6,68.66,68.6,68.64,5200.0,54.3043,54.3518,54.3043,54.3359,5200.0
2012-05-16 11:40:00,68.55,68.62,68.54,68.62,6000.0,54.2647,54.3201,54.2568,54.3201,6000.0
2012-05-16 11:45:00,68.62,68.65,68.6,68.65,5600.0,54.3201,54.3438,54.3043,54.3438,5600.0
2012-05-16 11:50:00,68.67,68.75,68.67,68.73,15500.0,54.3597,54.423,54.3597,54.4072,15500.0
2012-05-16 11:55:00,68.69,68.74,68.69,68.73,5700.0,54.3755,54.4151,54.3755,54.4072,5700.0
2012-05-16 12:00:00,68.75,68.75,68.68,68.68,8900.0,54.423,54.423,54.3676,54.3676,8900.0
2012-05-16 12:05:00,68.67,68.68,68.6,68.68,9100.0,54.3597,54.3676,54.3043,54.3676,9100.0
2012-05-16 12:10:00,68.68,68.68,68.64,68.67,4600.0,54.3676,54.3676,54.3359,54.3597,4600.0
2012-05-16 12:15:00,68.67,68.68,68.66,68.66,1700.0,54.3597,54.3676,54.3518,54.3518,1700.0
2012-05-16 12:20:00,68.65,68.65,68.57,68.58,5300.0,54.3438,54.3438,54.2805,54.2884,5300.0
2012-05-16 12:25:00,68.55,68.59,68.53,68.59,7900.0,54.2647,54.2963,54.2488,54.2963,7900.0
2012-05-16 12:30:00,68.63,68.71,68.6,68.69,6400.0,54.328,54.3913,54.3043,54.3755,6400.0
2012-05-16 12:35:00,68.66,68.68,68.65,68.65,4700.0,54.3518,54.3676,54.3438,54.3438,4700.0
2012-05-16 12:40:00,68.67,68.67,68.61,68.61,6900.0,54.3597,54.3597,54.3122,54.3122,6900.0
2012-05-16 12:45:00,68.59,68.67,68.56,68.61,11300.0,54.2963,54.3597,54.2726,54.3122,11300.0
2012-05-16 12:50:00,68.61,68.63,68.6,68.6,16700.0,54.3122,54.328,54.3043,54.3043,16700.0
2012-05-16 12:55:00,68.62,68.62,68.52,68.54,5800.0,54.3201,54.3201,54.2409,54.2568,5800.0
2012-05-16 13:00:00,68.52,68.55,68.52,68.54,7300.0,54.2409,54.2647,54.2409,54.2568,7300.0
2012-05-16 13:05:00,68.51,68.54,68.51,68.54,7300.0,54.233,54.2568,54.233,54.2568,7300.0
2012-05-16 13:10:00,68.53,68.54,68.51,68.53,2100.0,54.2488,54.2568,54.233,54.2488,2100.0
2012-05-16 13:15:00,68.57,68.57,68.54,68.56,1000.0,54.2805,54.2805,54.2568,54.2726,1000.0
2012-05-16 13:20:00,68.55,68.57,68.53,68.55,6600.0,54.2647,54.2805,54.2488,54.2647,6600.0
2012-05-16 13:25:00,68.54,68.56,68.48,68.48,26200.0,54.2568,54.2726,54.2093,54.2093,26200.0
2012-05-16 13:30:00,68.5,68.5,68.42,68.44,5200.0,54.2251,54.2251,54.1618,54.1776,5200.0
2012-05-16 13:35:00,68.4,68.4,68.36,68.38,5300.0,54.1459,54.1459,54.1143,54.1301,5300.0
2012-05-16 13:40:00,68.38,68.38,68.29,68.3,15200.0,54.1301,54.1301,54.0589,54.0668,15200.0
2012-05-16 13:45:00,68.32,68.4,68.32,68.39,15200.0,54.0826,54.1459,54.0826,54.138,15200.0
2012-05-16 13:50:00,68.37,68.38,68.35,68.37,7200.0,54.1222,54.1301,54.1064,54.1222,7200.0
2012-05-16 13:55:00,68.35,68.46,68.35,68.46,8400.0,54.1064,54.1934,54.1064,54.1934,8400.0
2012-05-16 14:00:00,68.5,68.61,68.38,68.39,18700.0,54.2251,54.3122,54.1301,54.138,18700.0
2012-05-16 14:05:00,68.39,68.45,68.35,68.39,24200.0,54.138,54.1855,54.1064,54.138,24200.0
2012-05-16 14:10:00,68.37,68.41,68.25,68.26,7900.0,54.1222,54.1539,54.0272,54.0351,7900.0
2012-05-16 14:15:00,68.27,68.36,68.26,68.36,8100.0,54.043,54.1143,54.0351,54.1143,8100.0
2012-05-16 14:20:00,68.39,68.39,68.34,68.34,9200.0,54.138,54.138,54.0984,54.0984,9200.0
2012-05-16 14:25:00,68.32,68.33,68.28,68.31,6200.0,54.0826,54.0905,54.0509,54.0747,6200.0
2012-05-16 14:30:00,68.3,68.36,68.25,68.26,218700.0,54.0668,54.1143,54.0272,54.0351,218700.0
2012-05-16 14:35:00,68.25,68.27,68.21,68.27,20500.0,54.0272,54.043,53.9955,54.043,20500.0
2012-05-16 14:40:00,68.25,68.37,68.25,68.34,9600.0,54.0272,54.1222,54.0272,54.0984,9600.0
2012-05-16 14:45:00,68.35,68.46,68.32,68.45,13700.0,54.1064,54.1934,54.0826,54.1855,13700.0
2012-05-16 14:50:00,68.45,68.47,68.39,68.42,16200.0,54.1855,54.2014,54.138,54.1618,16200.0
2012-05-16 14:55:00,68.41,68.5,68.41,68.44,23000.0,54.1539,54.2251,54.1539,54.1776,23000.0
2012-05-16 15:00:00,68.46,68.47,68.36,68.39,11800.0,54.1934,54.2014,54.1143,54.138,11800.0
2012-05-16 15:05:00,68.39,68.42,68.36,68.36,16800.0,54.138,54.1618,54.1143,54.1143,16800.0
2012-05-16 15:10:00,68.35,68.35,68.28,68.28,19600.0,54.1064,54.1064,54.0509,54.0509,19600.0
2012-05-16 15:15:00,68.27,68.33,68.27,68.3,4600.0,54.043,54.0905,54.043,54.0668,4600.0
2012-05-16 15:20:00,68.29,68.29,68.23,68.27,7400.0,54.0589,54.0589,54.0114,54.043,7400.0
2012-05-16 15:25:00,68.28,68.32,68.22,68.23,16400.0,54.0509,54.0826,54.0035,54.0114,16400.0
2012-05-16 15:30:00,68.22,68.29,68.22,68.28,28700.0,54.0035,54.0589,54.0035,54.0509,28700.0
2012-05-16 15:35:00,68.3,68.37,68.29,68.29,32100.0,54.0668,54.1222,54.0589,54.0589,32100.0
2012-05-16 15:40:00,68.29,68.3,68.23,68.24,17300.0,54.0589,54.0668,54.0114,54.0193,17300.0
2012-05-16 15:45:00,68.24,68.3,68.22,68.22,9900.0,54.0193,54.0668,54.0035,54.0035,9900.0
2012-05-16 15:50:00,68.22,68.22,68.15,68.19,45700.0,54.0035,54.0035,53.948,53.9797,45700.0
2012-05-16 15:55:00,68.19,68.27,68.14,68.18,29400.0,53.9797,54.043,53.9401,53.9718,29400.0
2012-05-17 09:30:00,68.16,68.25,68.13,68.15,104800.0,53.956,54.0272,53.9322,53.948,104800.0
2012-05-17 09:35:00,68.12,68.12,67.98,68.0,47400.0,53.9243,53.9243,53.8135,53.8293,47400.0
2012-05-17 09:40:00,68.0,68.08,67.94,68.03,179900.0,53.8293,53.8926,53.7818,53.853,179900.0
2012-05-17 09:45:00,68.01,68.02,67.91,67.92,37500.0,53.8372,53.8451,53.7581,53.766,37500.0
2012-05-17 09:50:00,67.9,67.95,67.84,67.84,32100.0,53.7501,53.7897,53.7026,53.7026,32100.0
2012-05-17 09:55:00,67.88,67.92,67.82,67.92,28500.0,53.7343,53.766,53.6868,53.766,28500.0
2012-05-17 10:00:00,67.91,67.91,67.6,67.71,223300.0,53.7581,53.7581,53.5127,53.5997,223300.0
2012-05-17 10:05:00,67.74,67.9,67.7,67.9,27900.0,53.6235,53.7501,53.5918,53.7501,27900.0
2012-05-17 10:10:00,67.91,67.93,67.85,67.93,26100.0,53.7581,53.7739,53.7106,53.7739,26100.0
2012-05-17 10:15:00,67.95,68.06,67.94,68.01,24700.0,53.7897,53.8768,53.7818,53.8372,24700.0
2012-05-17 10:20:00,68.01,68.04,67.96,68.0,16000.0,53.8372,53.861,53.7976,53.8293,16000.0
2012-05-17 10:25:00,68.0,68.03,67.85,67.97,23000.0,53.8293,53.853,53.7106,53.8055,23000.0
2012-05-17 10:30:00,67.96,67.96,67.83,67.88,17600.0,53.7976,53.7976,53.6947,53.7343,17600.0
2012-05-17 10:35:00,67.89,68.0,67.87,68.0,5900.0,53.7422,53.8293,53.7264,53.8293,5900.0
2012-05-17 10:40:00,67.99,68.04,67.92,67.95,32200.0,53.8214,53.861,53.766,53.7897,32200.0
2012-05-17 10:45:00,67.94,67.98,67.82,67.85,30100.0,53.7818,53.8135,53.6868,53.7106,30100.0
2012-05-17 10:50:00,67.83,67.97,67.79,67.94,18400.0,53.6947,53.8055,53.6631,53.7818,18400.0
2012-05-17 10:55:00,67.94,67.94,67.84,67.9,10300.0,53.7818,53.7818,53.7026,53.7501,10300.0
2012-05-17 11:00:00,67.9,67.92,67.81,67.82,7400.0,53.7501,53.766,53.6789,53.6868,7400.0
2012-05-17 11:05:00,67.93,67.97,67.89,67.91,12700.0,53.7739,53.8055,53.7422,53.7581,12700.0
2012-05-17 11:10:00,67.88,67.89,67.79,67.84,13300.0,53.7343,53.7422,53.6631,53.7026,13300.0
2012-05-17 11:15:00,67.85,67.87,67.79,67.86,25300.0,53.7106,53.7264,53.6631,53.7185,25300.0
2012-05-17 11:20:00,67.81,67.81,67.72,67.76,19200.0,53.6789,53.6789,53.6076,53.6393,19200.0
2012-05-17 11:25:00,67.75,67.79,67.71,67.73,14900.0,53.6314,53.6631,53.5997,53.6156,14900.0
2012-05-17 11:30:00,67.72,67.74,67.61,67.62,16600.0,53.6076,53.6235,53.5206,53.5285,16600.0
2012-05-17 11:35:00,67.61,67.64,67.55,67.62,19400.0,53.5206,53.5443,53.4731,53.5285,19400.0
2012-05-17 11:40:00,67.6,67.68,67.57,67.68,41100.0,53.5127,53.576,53.4889,53.576,41100.0
2012-05-17 11:45:00,67.65,67.69,67.64,67.66,26900.0,53.5522,53.5839,53.5443,53.5602,26900.0
2012-05-17 11:50:00,67.66,67.66,67.57,67.61,18500.0,53.5602,53.5602,53.4889,53.5206,18500.0
2012-05-17 11:55:00,67.61,67.67,67.58,67.64,22600.0,53.5206,53.5681,53.4968,53.5443,22600.0
2012-05-17 12:00:00,67.63,67.63,67.47,67.47,41100.0,53.5364,53.5364,53.4097,53.4097,41100.0
2012-05-17 12:05:00,67.47,67.47,67.35,67.4,30200.0,53.4097,53.4097,53.3148,53.3543,30200.0
2012-05-17 12:10:00,67.39,67.39,67.33,67.37,43700.0,53.3464,53.3464,53.2989,53.3306,43700.0
2012-05-17 12:15:00,67.37,67.42,67.35,67.42,54000.0,53.3306,53.3702,53.3148,53.3702,54000.0
2012-05-17 12:20:00,67.45,67.58,67.42,67.55,38100.0,53.3939,53.4968,53.3702,53.4731,38100.0
2012-05-17 12:25:00,67.57,67.6,67.51,67.53,30500.0,53.4889,53.5127,53.4414,53.4572,30500.0
2012-05-17 12:30:00,67.51,67.53,67.45,67.46,19600.0,53.4414,53.4572,53.3939,53.4018,19600.0
2012-05-17 12:35:00,67.46,67.54,67.46,67.53,22300.0,53.4018,53.4652,53.4018,53.4572,22300.0
2012-05-17 12:40:00,67.55,67.61,67.54,67.56,9600.0,53.4731,53.5206,53.4652,53.481,9600.0
2012-05-17 12:45:00,67.56,67.59,67.53,67.57,14500.0,53.481,53.5047,53.4572,53.4889,14500.0
2012-05-17 12:50:00,67.58,67.58,67.5,67.52,15800.0,53.4968,53.4968,53.4335,53.4493,15800.0
2012-05-17 12:55:00,67.52,67.55,67.49,67.51,15100.0,53.4493,53.4731,53.4256,53.4414,15100.0
2012-05-17 13:00:00,67.52,67.61,67.51,67.61,9100.0,53.4493,53.5206,53.4414,53.5206,9100.0
2012-05-17 13:05:00,67.6,67.72,67.6,67.7,7000.0,53.5127,53.6076,53.5127,53.5918,7000.0
2012-05-17 13:10:00,67.69,67.75,67.69,67.7,28000.0,53.5839,53.6314,53.5839,53.5918,28000.0
2012-05-17 13:15:00,67.7,67.75,67.66,67.75,21800.0,53.5918,53.6314,53.5602,53.6314,21800.0
2012-05-17 13:20:00,67.75,67.76,67.72,67.74,8800.0,53.6314,53.6393,53.6076,53.6235,8800.0
2012-05-17 13:25:00,67.75,67.76,67.66,67.68,7700.0,53.6314,53.6393,53.5602,53.576,7700.0
2012-05-17 13:30:00,67.67,67.68,67.57,67.61,27900.0,53.5681,53.576,53.4889,53.5206,27900.0
2012-05-17 13:35:00,67.59,67.64,67.58,67.61,12800.0,53.5047,53.5443,53.4968,53.5206,12800.0
2012-05-17 13:40:00,67.61,67.62,67.54,67.54,37500.0,53.5206,53.5285,53.4652,53.4652,37500.0
2012-05-17 13:45:00,67.55,67.57,67.47,67.47,50900.0,53.4731,53.4889,53.4097,53.4097,50900.0
2012-05-17 13:50:00,67.47,67.57,67.47,67.56,16300.0,53.4097,53.4889,53.4097,53.481,16300.0
2012-05-17 13:55:00,67.56,67.6,67.54,67.57,12500.0,53.481,53.5127,53.4652,53.4889,12500.0
2012-05-17 14:00:00,67.55,67.55,67.48,67.52,22700.0,53.4731,53.4731,53.4177,53.4493,22700.0
2012-05-17 14:05:00,67.52,67.53,67.45,67.48,20400.0,53.4493,53.4572,53.3939,53.4177,20400.0
2012-05-17 14:10:00,67.49,67.51,67.43,67.43,11500.0,53.4256,53.4414,53.3781,53.3781,11500.0
2012-05-17 14:15:00,67.42,67.44,67.41,67.44,11900.0,53.3702,53.386,53.3622,53.386,11900.0
2012-05-17 14:20:00,67.43,67.56,67.43,67.51,30800.0,53.3781,53.481,53.3781,53.4414,30800.0
2012-05-17 14:25:00,67.51,67.52,67.43,67.47,23900.0,53.4414,53.4493,53.3781,53.4097,23900.0
2012-05-17 14:30:00,67.47,67.5,67.43,67.43,24400.0,53.4097,53.4335,53.3781,53.3781,24400.0
2012-05-17 14:35:00,67.44,67.44,67.36,67.39,21000.0,53.386,53.386,53.3227,53.3464,21000.0
2012-05-17 14:40:00,67.38,67.44,67.37,67.44,38200.0,53.3385,53.386,53.3306,53.386,38200.0
2012-05-17 14:45:00,67.44,67.44,67.35,67.38,20700.0,53.386,53.386,53.3148,53.3385,20700.0
2012-05-17 14:50:00,67.37,67.41,67.35,67.37,20600.0,53.3306,53.3622,53.3148,53.3306,20600.0
2012-05-17 14:55:00,67.37,67.43,67.35,67.41,12400.0,53.3306,53.3781,53.3148,53.3622,12400.0
2012-05-17 15:00:00,67.42,67.5,67.4,67.48,13600.0,53.3702,53.4335,53.3543,53.4177,13600.0
2012-05-17 15:05:00,67.48,67.48,67.3,67.33,39900.0,53.4177,53.4177,53.2752,53.2989,39900.0
2012-05-17 15:10:00,67.33,67.42,67.31,67.41,40300.0,53.2989,53.3702,53.2831,53.3622,40300.0
2012-05-17 15:15:00,67.41,67.42,67.35,67.38,35300.0,53.3622,53.3702,53.3148,53.3385,35300.0
2012-05-17 15:20:00,67.39,67.41,67.34,67.35,18900.0,53.3464,53.3622,53.3068,53.3148,18900.0
2012-05-17 15:25:00,67.33,67.37,67.32,67.35,16500.0,53.2989,53.3306,53.291,53.3148,16500.0
2012-05-17 15:30:00,67.32,67.33,67.23,67.24,46900.0,53.291,53.2989,53.2198,53.2277,46900.0
2012-05-17 15:35:00,67.24,67.26,67.14,67.14,29900.0,53.2277,53.2435,53.1485,53.1485,29900.0
2012-05-17 15:40:00,67.16,67.17,67.1,67.1,41300.0,53.1643,53.1723,53.1169,53.1169,41300.0
2012-05-17 15:45:00,67.1,67.14,67.06,67.14,33100.0,53.1169,53.1485,53.0852,53.1485,33100.0
2012-05-17 15:50:00,67.13,67.17,67.09,67.14,18800.0,53.1406,53.1723,53.1089,53.1485,18800.0
2012-05-17 15:55:00,67.15,67.15,67.0,67.0,78100.0,53.1564,53.1564,53.0377,53.0377,78100.0
2012-05-18 09:30:00,67.22,67.28,67.2,67.21,92200.0,53.2118,53.2593,53.196,53.2039,92200.0
2012-05-18 09:35:00,67.17,67.17,67.08,67.08,40300.0,53.1723,53.1723,53.101,53.101,40300.0
2012-05-18 09:40:00,67.1,67.11,67.01,67.08,32300.0,53.1169,53.1248,53.0456,53.101,32300.0
2012-05-18 09:45:00,67.1,67.18,67.07,67.14,42600.0,53.1169,53.1802,53.0931,53.1485,42600.0
2012-05-18 09:50:00,67.14,67.22,67.1,67.19,14100.0,53.1485,53.2118,53.1169,53.1881,14100.0
2012-05-18 09:55:00,67.2,67.21,67.1,67.1,8500.0,53.196,53.2039,53.1169,53.1169,8500.0
2012-05-18 10:00:00,67.08,67.09,67.0,67.08,18000.0,53.101,53.1089,53.0377,53.101,18000.0
2012-05-18 10:05:00,67.08,67.09,67.0,67.03,8600.0,53.101,53.1089,53.0377,53.0614,8600.0
2012-05-18 10:10:00,67.03,67.15,67.01,67.15,23500.0,53.0614,53.1564,53.0456,53.1564,23500.0
2012-05-18 10:15:00,67.15,67.17,67.02,67.04,15300.0,53.1564,53.1723,53.0535,53.0694,15300.0
2012-05-18 10:20:00,67.03,67.11,67.0,67.06,13800.0,53.0614,53.1248,53.0377,53.0852,13800.0
2012-05-18 10:25:00,67.08,67.12,67.07,67.09,19300.0,53.101,53.1327,53.0931,53.1089,19300.0
2012-05-18 10:30:00,67.11,67.17,67.01,67.15,45300.0,53.1248,53.1723,53.0456,53.1564,45300.0
2012-05-18 10:35:00,67.15,67.15,67.07,67.15,7100.0,53.1564,53.1564,53.0931,53.1564,7100.0
2012-05-18 10:40:00,67.2,67.21,67.12,67.2,16500.0,53.196,53.2039,53.1327,53.196,16500.0
2012-05-18 10:45:00,67.2,67.26,67.2,67.26,11500.0,53.196,53.2435,53.196,53.2435,11500.0
2012-05-18 10:50:00,67.25,67.35,67.24,67.34,12200.0,53.2356,53.3148,53.2277,53.3068,12200.0
2012-05-18 10:55:00,67.38,67.38,67.27,67.27,15200.0,53.3385,53.3385,53.2514,53.2514,15200.0
2012-05-18 11:00:00,67.3,67.3,67.21,67.25,15500.0,53.2752,53.2752,53.2039,53.2356,15500.0
2012-05-18 11:05:00,67.24,67.24,67.12,67.13,20100.0,53.2277,53.2277,53.1327,53.1406,20100.0
2012-05-18 11:10:00,67.14,67.22,67.13,67.15,14700.0,53.1485,53.2118,53.1406,53.1564,14700.0
2012-05-18 11:15:00,67.16,67.16,67.09,67.12,13500.0,53.1643,53.1643,53.1089,53.1327,13500.0
2012-05-18 11:20:00,67.11,67.12,67.05,67.06,8900.0,53.1248,53.1327,53.0773,53.0852,8900.0
2012-05-18 11:25:00,67.06,67.16,67.04,67.05,16000.0,53.0852,53.1643,53.0694,53.0773,16000.0
2012-05-18 11:30:00,67.04,67.08,66.85,66.94,34700.0,53.0694,53.101,52.9189,52.9902,34700.0
2012-05-18 11:35:00,66.95,66.95,66.74,66.85,72100.0,52.9981,52.9981,52.8319,52.9189,72100.0
2012-05-18 11:40:00,66.83,66.96,66.83,66.96,17900.0,52.9031,53.006,52.9031,53.006,17900.0
2012-05-18 11:45:00,66.96,66.96,66.73,66.74,35300.0,53.006,53.006,52.824,52.8319,35300.0
2012-05-18 11:50:00,66.74,66.78,66.65,66.67,123500.0,52.8319,52.8635,52.7606,52.7765,123500.0
2012-05-18 11:55:00,66.7,66.77,66.6,66.74,40000.0,52.8002,52.8556,52.721,52.8319,40000.0
2012-05-18 12:00:00,66.77,66.91,66.76,66.89,27100.0,52.8556,52.9664,52.8477,52.9506,27100.0
2012-05-18 12:05:00,66.88,66.9,66.83,66.85,17600.0,52.9427,52.9585,52.9031,52.9189,17600.0
2012-05-18 12:10:00,66.93,66.96,66.92,66.96,4100.0,52.9823,53.006,52.9744,53.006,4100.0
2012-05-18 12:15:00,66.93,66.93,66.82,66.86,9500.0,52.9823,52.9823,52.8952,52.9269,9500.0
2012-05-18 12:20:00,66.88,66.92,66.85,66.91,7800.0,52.9427,52.9744,52.9189,52.9664,7800.0
2012-05-18 12:25:00,66.93,67.03,66.92,67.02,8200.0,52.9823,53.0614,52.9744,53.0535,8200.0
2012-05-18 12:30:00,67.01,67.05,67.01,67.02,18600.0,53.0456,53.0773,53.0456,53.0535,18600.0
2012-05-18 12:35:00,67.01,67.05,66.98,67.05,16400.0,53.0456,53.0773,53.0219,53.0773,16400.0
2012-05-18 12:40:00,67.05,67.13,67.05,67.05,14100.0,53.0773,53.1406,53.0773,53.0773,14100.0
2012-05-18 12:45:00,67.04,67.07,67.02,67.06,11200.0,53.0694,53.0931,53.0535,53.0852,11200.0
2012-05-18 12:50:00,67.07,67.1,67.0,67.0,11200.0,53.0931,53.1169,53.0377,53.0377,11200.0
2012-05-18 12:55:00,67.0,67.03,66.99,67.0,9200.0,53.0377,53.0614,53.0298,53.0377,9200.0
2012-05-18 13:00:00,67.01,67.01,66.93,66.93,11100.0,53.0456,53.0456,52.9823,52.9823,11100.0
2012-05-18 13:05:00,66.93,66.93,66.88,66.92,9800.0,52.9823,52.9823,52.9427,52.9744,9800.0
2012-05-18 13:10:00,66.91,66.98,66.91,66.93,17600.0,52.9664,53.0219,52.9664,52.9823,17600.0
2012-05-18 13:15:00,66.92,67.05,66.91,66.97,20200.0,52.9744,53.0773,52.9664,53.0139,20200.0
2012-05-18 13:20:00,66.98,66.99,66.93,66.93,8800.0,53.0219,53.0298,52.9823,52.9823,8800.0
2012-05-18 13:25:00,66.91,66.94,66.9,66.93,14500.0,52.9664,52.9902,52.9585,52.9823,14500.0
2012-05-18 13:30:00,66.93,66.94,66.89,66.91,11300.0,52.9823,52.9902,52.9506,52.9664,11300.0
2012-05-18 13:35:00,66.92,66.94,66.8,66.82,14900.0,52.9744,52.9902,52.8794,52.8952,14900.0
2012-05-18 13:40:00,66.83,66.87,66.81,66.82,23000.0,52.9031,52.9348,52.8873,52.8952,23000.0
2012-05-18 13:45:00,66.79,66.8,66.77,66.8,9600.0,52.8715,52.8794,52.8556,52.8794,9600.0
2012-05-18 13:50:00,66.85,66.85,66.73,66.78,36100.0,52.9189,52.9189,52.824,52.8635,36100.0
2012-05-18 13:55:00,66.79,66.82,66.72,66.72,16100.0,52.8715,52.8952,52.816,52.816,16100.0
2012-05-18 14:00:00,66.73,66.74,66.71,66.74,10200.0,52.824,52.8319,52.8081,52.8319,10200.0
2012-05-18 14:05:00,66.75,66.76,66.65,66.68,21800.0,52.8398,52.8477,52.7606,52.7844,21800.0
2012-05-18 14:10:00,66.66,66.76,66.66,66.76,18400.0,52.7685,52.8477,52.7685,52.8477,18400.0
2012-05-18 14:15:00,66.76,66.78,66.65,66.66,17300.0,52.8477,52.8635,52.7606,52.7685,17300.0
2012-05-18 14:20:00,66.66,66.69,66.63,66.63,56900.0,52.7685,52.7923,52.7448,52.7448,56900.0
2012-05-18 14:25:00,66.62,66.68,66.58,66.68,25500.0,52.7369,52.7844,52.7052,52.7844,25500.0
2012-05-18 14:30:00,66.67,66.67,66.52,66.55,21400.0,52.7765,52.7765,52.6577,52.6815,21400.0
2012-05-18 14:35:00,66.58,66.63,66.56,66.56,15500.0,52.7052,52.7448,52.6894,52.6894,15500.0
2012-05-18 14:40:00,66.55,66.57,66.46,66.47,47400.0,52.6815,52.6973,52.6102,52.6181,47400.0
2012-05-18 14:45:00,66.48,66.55,66.48,66.55,20100.0,52.6261,52.6815,52.6261,52.6815,20100.0
2012-05-18 14:50:00,66.54,66.64,66.54,66.59,33700.0,52.6736,52.7527,52.6736,52.7131,33700.0
2012-05-18 14:55:00,66.59,66.59,66.52,66.54,13200.0,52.7131,52.7131,52.6577,52.6736,13200.0
2012-05-18 15:00:00,66.54,66.58,66.46,66.55,33100.0,52.6736,52.7052,52.6102,52.6815,33100.0
2012-05-18 15:05:00,66.56,66.65,66.55,66.65,31800.0,52.6894,52.7606,52.6815,52.7606,31800.0
2012-05-18 15:10:00,66.65,66.73,66.63,66.66,36700.0,52.7606,52.824,52.7448,52.7685,36700.0
2012-05-18 15:15:00,66.66,66.7,66.64,66.68,16800.0,52.7685,52.8002,52.7527,52.7844,16800.0
2012-05-18 15:20:00,66.68,66.68,66.51,66.52,2345300.0,52.7844,52.7844,52.6498,52.6577,2345300.0
2012-05-18 15:25:00,66.51,66.55,66.49,66.49,19900.0,52.6498,52.6815,52.634,52.634,19900.0
2012-05-18 15:30:00,66.5,66.53,66.39,66.41,43400.0,52.6419,52.6656,52.5548,52.5706,43400.0
2012-05-18 15:35:00,66.4,66.47,66.37,66.42,43800.0,52.5627,52.6181,52.539,52.5786,43800.0
2012-05-18 15:40:00,66.43,66.43,66.32,66.33,52300.0,52.5865,52.5865,52.4994,52.5073,52300.0
2012-05-18 15:45:00,66.33,66.43,66.32,66.37,37500.0,52.5073,52.5865,52.4994,52.539,37500.0
2012-05-18 15:50:00,66.37,66.37,66.3,66.31,52400.0,52.539,52.539,52.4836,52.4915,52400.0
2012-05-18 15:55:00,66.32,66.48,66.32,66.44,71600.0,52.4994,52.6261,52.4994,52.5944,71600.0
2012-05-21 09:30:00,66.62,66.7,66.55,66.67,70600.0,52.7369,52.8002,52.6815,52.7765,70600.0
2012-05-21 09:35:00,66.68,66.73,66.53,66.72,281000.0,52.7844,52.824,52.6656,52.816,281000.0
2012-05-21 09:40:00,66.71,66.75,66.65,66.74,22700.0,52.8081,52.8398,52.7606,52.8319,22700.0
2012-05-21 09:45:00,66.75,66.75,66.65,66.67,23400.0,52.8398,52.8398,52.7606,52.7765,23400.0
2012-05-21 09:50:00,66.69,66.69,66.46,66.47,10200.0,52.7923,52.7923,52.6102,52.6181,10200.0
2012-05-21 09:55:00,66.47,66.69,66.47,66.66,62100.0,52.6181,52.7923,52.6181,52.7685,62100.0
2012-05-21 10:00:00,66.69,66.75,66.63,66.74,24700.0,52.7923,52.8398,52.7448,52.8319,24700.0
2012-05-21 10:05:00,66.75,66.78,66.65,66.77,25100.0,52.8398,52.8635,52.7606,52.8556,25100.0
2012-05-21 10:10:00,66.77,66.78,66.69,66.76,28000.0,52.8556,52.8635,52.7923,52.8477,28000.0
2012-05-21 10:15:00,66.77,66.94,66.75,66.91,85000.0,52.8556,52.9902,52.8398,52.9664,85000.0
2012-05-21 10:20:00,66.92,66.94,66.84,66.84,49900.0,52.9744,52.9902,52.911,52.911,49900.0
2012-05-21 10:25:00,66.86,67.03,66.86,67.01,55200.0,52.9269,53.0614,52.9269,53.0456,55200.0
2012-05-21 10:30:00,67.01,67.13,67.01,67.13,61500.0,53.0456,53.1406,53.0456,53.1406,61500.0
2012-05-21 10:35:00,67.15,67.16,67.08,67.09,27400.0,53.1564,53.1643,53.101,53.1089,27400.0
2012-05-21 10:40:00,67.09,67.16,67.09,67.12,42700.0,53.1089,53.1643,53.1089,53.1327,42700.0
2012-05-21 10:45:00,67.12,67.19,67.1,67.19,25100.0,53.1327,53.1881,53.1169,53.1881,25100.0
2012-05-21 10:50:00,67.17,67.25,67.16,67.25,25600.0,53.1723,53.2356,53.1643,53.2356,25600.0
2012-05-21 10:55:00,67.24,67.29,67.23,67.25,25400.0,53.2277,53.2673,53.2198,53.2356,25400.0
2012-05-21 11:00:00,67.24,67.25,67.18,67.18,44600.0,53.2277,53.2356,53.1802,53.1802,44600.0
2012-05-21 11:05:00,67.18,67.23,67.16,67.16,19000.0,53.1802,53.2198,53.1643,53.1643,19000.0
2012-05-21 11:10:00,67.15,67.19,67.09,67.16,28300.0,53.1564,53.1881,53.1089,53.1643,28300.0
2012-05-21 11:15:00,67.16,67.2,67.13,67.16,27800.0,53.1643,53.196,53.1406,53.1643,27800.0
2012-05-21 11:20:00,67.17,67.17,67.11,67.14,22900.0,53.1723,53.1723,53.1248,53.1485,22900.0
2012-05-21 11:25:00,67.14,67.17,67.08,67.11,16800.0,53.1485,53.1723,53.101,53.1248,16800.0
2012-05-21 11:30:00,67.12,67.14,67.07,67.08,10600.0,53.1327,53.1485,53.0931,53.101,10600.0
2012-05-21 11:35:00,67.06,67.17,67.06,67.1,16800.0,53.0852,53.1723,53.0852,53.1169,16800.0
2012-05-21 11:40:00,67.09,67.11,67.07,67.1,19400.0,53.1089,53.1248,53.0931,53.1169,19400.0
2012-05-21 11:45:00,67.1,67.14,67.09,67.12,9300.0,53.1169,53.1485,53.1089,53.1327,9300.0
2012-05-21 11:50:00,67.13,67.16,67.13,67.14,2200.0,53.1406,53.1643,53.1406,53.1485,2200.0
2012-05-21 11:55:00,67.13,67.15,67.08,67.1,5400.0,53.1406,53.1564,53.101,53.1169,5400.0
2012-05-21 12:00:00,67.08,67.17,67.07,67.17,17600.0,53.101,53.1723,53.0931,53.1723,17600.0
2012-05-21 12:05:00,67.17,67.19,67.12,67.15,24200.0,53.1723,53.1881,53.1327,53.1564,24200.0
2012-05-21 12:10:00,67.15,67.19,67.15,67.18,8500.0,53.1564,53.1881,53.1564,53.1802,8500.0
2012-05-21 12:15:00,67.18,67.27,67.17,67.27,17100.0,53.1802,53.2514,53.1723,53.2514,17100.0
2012-05-21 12:20:00,67.27,67.3,67.27,67.29,46800.0,53.2514,53.2752,53.2514,53.2673,46800.0
2012-05-21 12:25:00,67.29,67.38,67.28,67.37,33900.0,53.2673,53.3385,53.2593,53.3306,33900.0
2012-05-21 12:30:00,67.38,67.38,67.31,67.34,29000.0,53.3385,53.3385,53.2831,53.3068,29000.0
2012-05-21 12:35:00,67.34,67.38,67.34,67.36,7100.0,53.3068,53.3385,53.3068,53.3227,7100.0
2012-05-21 12:40:00,67.36,67.36,67.31,67.31,11900.0,53.3227,53.3227,53.2831,53.2831,11900.0
2012-05-21 12:45:00,67.32,67.32,67.28,67.29,26800.0,53.291,53.291,53.2593,53.2673,26800.0
2012-05-21 12:50:00,67.3,67.3,67.24,67.27,11500.0,53.2752,53.2752,53.2277,53.2514,11500.0
2012-05-21 12:55:00,67.27,67.27,67.22,67.27,13900.0,53.2514,53.2514,53.2118,53.2514,13900.0
2012-05-21 13:00:00,67.27,67.3,67.24,67.25,2900.0,53.2514,53.2752,53.2277,53.2356,2900.0
2012-05-21 13:05:00,67.27,67.32,67.25,67.31,10500.0,53.2514,53.291,53.2356,53.2831,10500.0
2012-05-21 13:10:00,67.32,67.35,67.24,67.24,8300.0,53.291,53.3148,53.2277,53.2277,8300.0
2012-05-21 13:15:00,67.25,67.29,67.24,67.28,6500.0,53.2356,53.2673,53.2277,53.2593,6500.0
2012-05-21 13:20:00,67.29,67.33,67.28,67.32,9700.0,53.2673,53.2989,53.2593,53.291,9700.0
2012-05-21 13:25:00,67.32,67.34,67.3,67.3,13200.0,53.291,53.3068,53.2752,53.2752,13200.0
2012-05-21 13:30:00,67.31,67.36,67.3,67.3,14700.0,53.2831,53.3227,53.2752,53.2752,14700.0
2012-05-21 13:35:00,67.3,67.35,67.29,67.33,2700.0,53.2752,53.3148,53.2673,53.2989,2700.0
2012-05-21 13:40:00,67.31,67.37,67.3,67.37,11700.0,53.2831,53.3306,53.2752,53.3306,11700.0
2012-05-21 13:45:00,67.35,67.42,67.35,67.39,32000.0,53.3148,53.3702,53.3148,53.3464,32000.0
2012-05-21 13:50:00,67.4,67.4,67.3,67.37,39500.0,53.3543,53.3543,53.2752,53.3306,39500.0
2012-05-21 13:55:00,67.38,67.38,67.34,67.36,6500.0,53.3385,53.3385,53.3068,53.3227,6500.0
2012-05-21 14:00:00,67.37,67.38,67.25,67.27,12800.0,53.3306,53.3385,53.2356,53.2514,12800.0
2012-05-21 14:05:00,67.26,67.31,67.23,67.3,26600.0,53.2435,53.2831,53.2198,53.2752,26600.0
2012-05-21 14:10:00,67.28,67.32,67.26,67.3,12700.0,53.2593,53.291,53.2435,53.2752,12700.0
2012-05-21 14:15:00,67.3,67.33,67.27,67.33,5700.0,53.2752,53.2989,53.2514,53.2989,5700.0
2012-05-21 14:20:00,67.36,67.44,67.32,67.34,13500.0,53.3227,53.386,53.291,53.3068,13500.0
2012-05-21 14:25:00,67.35,67.35,67.3,67.3,17100.0,53.3148,53.3148,53.2752,53.2752,17100.0
2012-05-21 14:30:00,67.31,67.33,67.3,67.33,7800.0,53.2831,53.2989,53.2752,53.2989,7800.0
2012-05-21 14:35:00,67.33,67.36,67.3,67.31,44000.0,53.2989,53.3227,53.2752,53.2831,44000.0
2012-05-21 14:40:00,67.3,67.36,67.3,67.35,7700.0,53.2752,53.3227,53.2752,53.3148,7700.0
2012-05-21 14:45:00,67.33,67.37,67.32,67.36,18700.0,53.2989,53.3306,53.291,53.3227,18700.0
2012-05-21 14:50:00,67.36,67.41,67.36,67.41,7100.0,53.3227,53.3622,53.3227,53.3622,7100.0
2012-05-21 14:55:00,67.41,67.49,67.4,67.44,18700.0,53.3622,53.4256,53.3543,53.386,18700.0
2012-05-21 15:00:00,67.44,67.52,67.44,67.48,12100.0,53.386,53.4493,53.386,53.4177,12100.0
2012-05-21 15:05:00,67.47,67.51,67.47,67.48,16400.0,53.4097,53.4414,53.4097,53.4177,16400.0
2012-05-21 15:10:00,67.47,67.51,67.46,67.49,20700.0,53.4097,53.4414,53.4018,53.4256,20700.0
2012-05-21 15:15:00,67.49,67.55,67.48,67.54,15500.0,53.4256,53.4731,53.4177,53.4652,15500.0
2012-05-21 15:20:00,67.53,67.61,67.53,67.59,30600.0,53.4572,53.5206,53.4572,53.5047,30600.0
2012-05-21 15:25:00,67.59,67.6,67.57,67.57,16100.0,53.5047,53.5127,53.4889,53.4889,16100.0
2012-05-21 15:30:00,67.56,67.56,67.5,67.56,42700.0,53.481,53.481,53.4335,53.481,42700.0
2012-05-21 15:35:00,67.55,67.57,67.5,67.54,15500.0,53.4731,53.4889,53.4335,53.4652,15500.0
2012-05-21 15:40:00,67.53,67.56,67.51,67.55,20100.0,53.4572,53.481,53.4414,53.4731,20100.0
2012-05-21 15:45:00,67.54,67.6,67.53,67.6,25100.0,53.4652,53.5127,53.4572,53.5127,25100.0
2012-05-21 15:50:00,67.59,67.62,67.57,67.59,26700.0,53.5047,53.5285,53.4889,53.5047,26700.0
2012-05-21 15:55:00,67.59,67.64,67.59,67.62,60500.0,53.5047,53.5443,53.5047,53.5285,60500.0
2012-05-22 09:30:00,67.76,67.81,67.72,67.76,92900.0,53.6393,53.6789,53.6076,53.6393,92900.0
2012-05-22 09:35:00,67.76,67.76,67.63,67.63,68300.0,53.6393,53.6393,53.5364,53.5364,68300.0
2012-05-22 09:40:00,67.62,67.81,67.62,67.81,38000.0,53.5285,53.6789,53.5285,53.6789,38000.0
2012-05-22 09:45:00,67.78,67.82,67.75,67.78,20200.0,53.6551,53.6868,53.6314,53.6551,20200.0
2012-05-22 09:50:00,67.77,67.9,67.77,67.89,24300.0,53.6472,53.7501,53.6472,53.7422,24300.0
2012-05-22 09:55:00,67.89,67.89,67.74,67.75,22400.0,53.7422,53.7422,53.6235,53.6314,22400.0
2012-05-22 10:00:00,67.77,67.94,67.75,67.94,43700.0,53.6472,53.7818,53.6314,53.7818,43700.0
2012-05-22 10:05:00,67.94,68.05,67.91,68.03,24500.0,53.7818,53.8689,53.7581,53.853,24500.0
2012-05-22 10:10:00,68.05,68.08,68.04,68.06,17800.0,53.8689,53.8926,53.861,53.8768,17800.0
2012-05-22 10:15:00,68.07,68.15,68.07,68.15,58200.0,53.8847,53.948,53.8847,53.948,58200.0
2012-05-22 10:20:00,68.14,68.17,68.09,68.09,27200.0,53.9401,53.9639,53.9005,53.9005,27200.0
2012-05-22 10:25:00,68.09,68.13,68.08,68.09,28500.0,53.9005,53.9322,53.8926,53.9005,28500.0
2012-05-22 10:30:00,68.13,68.16,68.11,68.16,22400.0,53.9322,53.956,53.9164,53.956,22400.0
2012-05-22 10:35:00,68.15,68.18,68.11,68.13,7800.0,53.948,53.9718,53.9164,53.9322,7800.0
2012-05-22 10:40:00,68.17,68.22,68.16,68.17,28200.0,53.9639,54.0035,53.956,53.9639,28200.0
2012-05-22 10:45:00,68.17,68.23,68.15,68.22,25300.0,53.9639,54.0114,53.948,54.0035,25300.0
2012-05-22 10:50:00,68.18,68.18,68.12,68.14,13200.0,53.9718,53.9718,53.9243,53.9401,13200.0
2012-05-22 10:55:00,68.14,68.21,68.12,68.21,15300.0,53.9401,53.9955,53.9243,53.9955,15300.0
2012-05-22 11:00:00,68.21,68.26,68.19,68.2,17800.0,53.9955,54.0351,53.9797,53.9876,17800.0
2012-05-22 11:05:00,68.2,68.23,68.17,68.19,17000.0,53.9876,54.0114,53.9639,53.9797,17000.0
2012-05-22 11:10:00,68.19,68.23,68.15,68.15,28800.0,53.9797,54.0114,53.948,53.948,28800.0
2012-05-22 11:15:00,68.14,68.2,68.13,68.19,48500.0,53.9401,53.9876,53.9322,53.9797,48500.0
2012-05-22 11:20:00,68.19,68.23,68.19,68.22,10700.0,53.9797,54.0114,53.9797,54.0035,10700.0
2012-05-22 11:25:00,68.21,68.23,68.18,68.18,8900.0,53.9955,54.0114,53.9718,53.9718,8900.0
2012-05-22 11:30:00,68.2,68.21,68.15,68.18,9200.0,53.9876,53.9955,53.948,53.9718,9200.0
2012-05-22 11:35:00,68.18,68.2,68.11,68.11,29100.0,53.9718,53.9876,53.9164,53.9164,29100.0
2012-05-22 11:40:00,68.12,68.15,68.07,68.08,20200.0,53.9243,53.948,53.8847,53.8926,20200.0
2012-05-22 11:45:00,68.08,68.11,68.07,68.11,14000.0,53.8926,53.9164,53.8847,53.9164,14000.0
2012-05-22 11:50:00,68.11,68.12,68.08,68.1,22400.0,53.9164,53.9243,53.8926,53.9085,22400.0
2012-05-22 11:55:00,68.11,68.12,68.0,68.02,25500.0,53.9164,53.9243,53.8293,53.8451,25500.0
2012-05-22 12:00:00,68.01,68.01,67.91,67.93,27700.0,53.8372,53.8372,53.7581,53.7739,27700.0
2012-05-22 12:05:00,67.93,67.93,67.79,67.8,19200.0,53.7739,53.7739,53.6631,53.671,19200.0
2012-05-22 12:10:00,67.77,67.91,67.77,67.91,11300.0,53.6472,53.7581,53.6472,53.7581,11300.0
2012-05-22 12:15:00,67.9,67.92,67.84,67.92,16100.0,53.7501,53.766,53.7026,53.766,16100.0
2012-05-22 12:20:00,67.93,68.01,67.92,68.0,90000.0,53.7739,53.8372,53.766,53.8293,90000.0
2012-05-22 12:25:00,68.0,68.01,67.96,67.98,33800.0,53.8293,53.8372,53.7976,53.8135,33800.0
2012-05-22 12:30:00,67.98,68.0,67.93,67.95,16400.0,53.8135,53.8293,53.7739,53.7897,16400.0
2012-05-22 12:35:00,67.94,67.96,67.93,67.96,12800.0,53.7818,53.7976,53.7739,53.7976,12800.0
2012-05-22 12:40:00,67.97,67.99,67.97,67.98,22700.0,53.8055,53.8214,53.8055,53.8135,22700.0
2012-05-22 12:45:00,67.94,68.04,67.94,68.04,4400.0,53.7818,53.861,53.7818,53.861,4400.0
2012-05-22 12:50:00,68.02,68.02,67.99,67.99,7300.0,53.8451,53.8451,53.8214,53.8214,7300.0
2012-05-22 12:55:00,68.0,68.03,67.99,67.99,13100.0,53.8293,53.853,53.8214,53.8214,13100.0
2012-05-22 13:00:00,68.0,68.08,68.0,68.06,13200.0,53.8293,53.8926,53.8293,53.8768,13200.0
2012-05-22 13:05:00,68.04,68.06,68.04,68.06,8300.0,53.861,53.8768,53.861,53.8768,8300.0
2012-05-22 13:10:00,68.07,68.07,68.02,68.04,21000.0,53.8847,53.8847,53.8451,53.861,21000.0
2012-05-22 13:15:00,68.04,68.04,67.92,67.93,14500.0,53.861,53.861,53.766,53.7739,14500.0
2012-05-22 13:20:00,67.93,67.98,67.93,67.98,11000.0,53.7739,53.8135,53.7739,53.8135,11000.0
2012-05-22 13:25:00,67.98,67.99,67.91,67.92,18400.0,53.8135,53.8214,53.7581,53.766,18400.0
2012-05-22 13:30:00,67.9,67.98,67.85,67.98,21400.0,53.7501,53.8135,53.7106,53.8135,21400.0
2012-05-22 13:35:00,67.97,67.97,67.92,67.92,24700.0,53.8055,53.8055,53.766,53.766,24700.0
2012-05-22 13:40:00,67.91,67.91,67.83,67.86,52000.0,53.7581,53.7581,53.6947,53.7185,52000.0
2012-05-22 13:45:00,67.85,67.87,67.79,67.87,20300.0,53.7106,53.7264,53.6631,53.7264,20300.0
2012-05-22 13:50:00,67.86,67.86,67.82,67.86,7400.0,53.7185,53.7185,53.6868,53.7185,7400.0
2012-05-22 13:55:00,67.87,67.88,67.84,67.88,15700.0,53.7264,53.7343,53.7026,53.7343,15700.0
2012-05-22 14:00:00,67.89,68.0,67.88,67.96,18900.0,53.7422,53.8293,53.7343,53.7976,18900.0
2012-05-22 14:05:00,67.96,68.03,67.94,68.01,6800.0,53.7976,53.853,53.7818,53.8372,6800.0
2012-05-22 14:10:00,68.02,68.02,67.89,67.94,9900.0,53.8451,53.8451,53.7422,53.7818,9900.0
2012-05-22 14:15:00,67.94,67.95,67.9,67.94,18200.0,53.7818,53.7897,53.7501,53.7818,18200.0
2012-05-22 14:20:00,67.95,68.04,67.95,68.04,10800.0,53.7897,53.861,53.7897,53.861,10800.0
2012-05-22 14:25:00,68.04,68.05,67.98,67.98,20400.0,53.861,53.8689,53.8135,53.8135,20400.0
2012-05-22 14:30:00,67.96,68.02,67.83,67.89,12800.0,53.7976,53.8451,53.6947,53.7422,12800.0
2012-05-22 14:35:00,67.87,67.91,67.86,67.88,20300.0,53.7264,53.7581,53.7185,53.7343,20300.0
2012-05-22 14:40:00,67.89,67.94,67.87,67.93,16100.0,53.7422,53.7818,53.7264,53.7739,16100.0
2012-05-22 14:45:00,67.93,67.95,67.84,67.94,27800.0,53.7739,53.7897,53.7026,53.7818,27800.0
2012-05-22 14:50:00,67.94,67.98,67.9,67.9,9700.0,53.7818,53.8135,53.7501,53.7501,9700.0
2012-05-22 14:55:00,67.89,67.95,67.88,67.92,16200.0,53.7422,53.7897,53.7343,53.766,16200.0
2012-05-22 15:00:00,67.92,67.95,67.88,67.92,12600.0,53.766,53.7897,53.7343,53.766,12600.0
2012-05-22 15:05:00,67.93,67.94,67.88,67.89,4700.0,53.7739,53.7818,53.7343,53.7422,4700.0
2012-05-22 15:10:00,67.88,67.88,67.82,67.84,23600.0,53.7343,53.7343,53.6868,53.7026,23600.0
2012-05-22 15:15:00,67.84,67.87,67.73,67.73,37200.0,53.7026,53.7264,53.6156,53.6156,37200.0
2012-05-22 15:20:00,67.73,67.75,67.66,67.68,47600.0,53.6156,53.6314,53.5602,53.576,47600.0
2012-05-22 15:25:00,67.69,67.73,67.6,67.6,27600.0,53.5839,53.6156,53.5127,53.5127,27600.0
2012-05-22 15:30:00,67.57,67.61,67.49,67.5,24700.0,53.4889,53.5206,53.4256,53.4335,24700.0
2012-05-22 15:35:00,67.48,67.54,67.43,67.45,14900.0,53.4177,53.4652,53.3781,53.3939,14900.0
2012-05-22 15:40:00,67.45,67.51,67.37,67.41,11800.0,53.3939,53.4414,53.3306,53.3622,11800.0
2012-05-22 15:45:00,67.43,67.48,67.28,67.29,16500.0,53.3781,53.4177,53.2593,53.2673,16500.0
2012-05-22 15:50:00,67.31,67.51,67.29,67.49,35100.0,53.2831,53.4414,53.2673,53.4256,35100.0
2012-05-22 15:55:00,67.47,67.65,67.43,67.65,27400.0,53.4097,53.5522,53.3781,53.5522,27400.0
2012-05-23 09:30:00,67.23,67.26,67.1,67.18,72500.0,53.2198,53.2435,53.1169,53.1802,72500.0
2012-05-23 09:35:00,67.21,67.21,67.1,67.17,21500.0,53.2039,53.2039,53.1169,53.1723,21500.0
2012-05-23 09:40:00,67.17,67.17,67.08,67.09,52100.0,53.1723,53.1723,53.101,53.1089,52100.0
2012-05-23 09:45:00,67.08,67.21,67.06,67.07,24400.0,53.101,53.2039,53.0852,53.0931,24400.0
2012-05-23 09:50:00,67.04,67.18,67.02,67.18,25600.0,53.0694,53.1802,53.0535,53.1802,25600.0
2012-05-23 09:55:00,67.18,67.33,67.18,67.25,22700.0,53.1802,53.2989,53.1802,53.2356,22700.0
2012-05-23 10:00:00,67.27,67.4,67.16,67.16,59400.0,53.2514,53.3543,53.1643,53.1643,59400.0
2012-05-23 10:05:00,67.18,67.28,67.18,67.18,16300.0,53.1802,53.2593,53.1802,53.1802,16300.0
2012-05-23 10:10:00,67.2,67.21,67.08,67.12,14700.0,53.196,53.2039,53.101,53.1327,14700.0
2012-05-23 10:15:00,67.14,67.18,67.0,67.03,25100.0,53.1485,53.1802,53.0377,53.0614,25100.0
2012-05-23 10:20:00,67.01,67.04,66.92,66.95,20400.0,53.0456,53.0694,52.9744,52.9981,20400.0
2012-05-23 10:25:00,66.93,67.0,66.85,66.95,34400.0,52.9823,53.0377,52.9189,52.9981,34400.0
2012-05-23 10:30:00,66.96,66.98,66.87,66.89,50500.0,53.006,53.0219,52.9348,52.9506,50500.0
2012-05-23 10:35:00,66.89,66.95,66.76,66.76,25900.0,52.9506,52.9981,52.8477,52.8477,25900.0
2012-05-23 10:40:00,66.78,66.88,66.75,66.85,23300.0,52.8635,52.9427,52.8398,52.9189,23300.0
2012-05-23 10:45:00,66.81,66.81,66.67,66.71,15000.0,52.8873,52.8873,52.7765,52.8081,15000.0
2012-05-23 10:50:00,66.74,66.82,66.72,66.82,11200.0,52.8319,52.8952,52.816,52.8952,11200.0
2012-05-23 10:55:00,66.82,66.86,66.76,66.76,39300.0,52.8952,52.9269,52.8477,52.8477,39300.0
2012-05-23 11:00:00,66.75,66.77,66.7,66.71,8800.0,52.8398,52.8556,52.8002,52.8081,8800.0
2012-05-23 11:05:00,66.73,66.89,66.73,66.87,25700.0,52.824,52.9506,52.824,52.9348,25700.0
2012-05-23 11:10:00,66.85,66.9,66.78,66.84,11200.0,52.9189,52.9585,52.8635,52.911,11200.0
2012-05-23 11:15:00,66.83,66.92,66.83,66.87,7500.0,52.9031,52.9744,52.9031,52.9348,7500.0
2012-05-23 11:20:00,66.85,66.9,66.84,66.89,5600.0,52.9189,52.9585,52.911,52.9506,5600.0
2012-05-23 11:25:00,66.9,66.9,66.79,66.8,1900.0,52.9585,52.9585,52.8715,52.8794,1900.0
2012-05-23 11:30:00,66.8,66.93,66.8,66.81,8800.0,52.8794,52.9823,52.8794,52.8873,8800.0
2012-05-23 11:35:00,66.81,66.81,66.7,66.76,16800.0,52.8873,52.8873,52.8002,52.8477,16800.0
2012-05-23 11:40:00,66.77,66.88,66.77,66.83,14900.0,52.8556,52.9427,52.8556,52.9031,14900.0
2012-05-23 11:45:00,66.82,66.83,66.72,66.72,14100.0,52.8952,52.9031,52.816,52.816,14100.0
2012-05-23 11:50:00,66.76,66.81,66.74,66.76,5100.0,52.8477,52.8873,52.8319,52.8477,5100.0
2012-05-23 11:55:00,66.78,66.78,66.7,66.71,10600.0,52.8635,52.8635,52.8002,52.8081,10600.0
2012-05-23 12:00:00,66.74,66.74,66.59,66.63,23300.0,52.8319,52.8319,52.7131,52.7448,23300.0
2012-05-23 12:05:00,66.62,66.66,66.58,66.65,15700.0,52.7369,52.7685,52.7052,52.7606,15700.0
2012-05-23 12:10:00,66.65,66.66,66.61,66.65,16100.0,52.7606,52.7685,52.729,52.7606,16100.0
2012-05-23 12:15:00,66.64,66.73,66.63,66.72,21900.0,52.7527,52.824,52.7448,52.816,21900.0
2012-05-23 12:20:00,66.71,66.73,66.6,66.6,26400.0,52.8081,52.824,52.721,52.721,26400.0
2012-05-23 12:25:00,66.63,66.64,66.56,66.6,18200.0,52.7448,52.7527,52.6894,52.721,18200.0
2012-05-23 12:30:00,66.61,66.66,66.59,66.66,12400.0,52.729,52.7685,52.7131,52.7685,12400.0
2012-05-23 12:35:00,66.66,66.68,66.65,66.68,4400.0,52.7685,52.7844,52.7606,52.7844,4400.0
2012-05-23 12:40:00,66.7,66.76,66.67,66.74,8200.0,52.8002,52.8477,52.7765,52.8319,8200.0
2012-05-23 12:45:00,66.73,66.81,66.73,66.79,16300.0,52.824,52.8873,52.824,52.8715,16300.0
2012-05-23 12:50:00,66.77,66.81,66.75,66.78,17200.0,52.8556,52.8873,52.8398,52.8635,17200.0
2012-05-23 12:55:00,66.77,66.77,66.69,66.72,13500.0,52.8556,52.8556,52.7923,52.816,13500.0
2012-05-23 13:00:00,66.74,66.8,66.74,66.75,21500.0,52.8319,52.8794,52.8319,52.8398,21500.0
2012-05-23 13:05:00,66.76,66.76,66.72,66.75,8100.0,52.8477,52.8477,52.816,52.8398,8100.0
2012-05-23 13:10:00,66.77,66.85,66.75,66.8,21900.0,52.8556,52.9189,52.8398,52.8794,21900.0
2012-05-23 13:15:00,66.82,66.85,66.78,66.79,30000.0,52.8952,52.9189,52.8635,52.8715,30000.0
2012-05-23 13:20:00,66.79,66.94,66.79,66.86,13600.0,52.8715,52.9902,52.8715,52.9269,13600.0
2012-05-23 13:25:00,66.87,66.96,66.87,66.96,7500.0,52.9348,53.006,52.9348,53.006,7500.0
2012-05-23 13:30:00,66.98,67.01,66.91,66.91,9300.0,53.0219,53.0456,52.9664,52.9664,9300.0
2012-05-23 13:35:00,66.92,67.02,66.92,67.0,8300.0,52.9744,53.0535,52.9744,53.0377,8300.0
2012-05-23 13:40:00,67.02,67.04,66.97,66.99,7800.0,53.0535,53.0694,53.0139,53.0298,7800.0
2012-05-23 13:45:00,67.04,67.1,67.03,67.07,9000.0,53.0694,53.1169,53.0614,53.0931,9000.0
2012-05-23 13:50:00,67.09,67.1,66.98,67.01,27600.0,53.1089,53.1169,53.0219,53.0456,27600.0
2012-05-23 13:55:00,67.0,67.08,66.97,67.07,14200.0,53.0377,53.101,53.0139,53.0931,14200.0
2012-05-23 14:00:00,67.07,67.07,66.96,66.96,11000.0,53.0931,53.0931,53.006,53.006,11000.0
2012-05-23 14:05:00,66.94,67.06,66.94,67.06,11200.0,52.9902,53.0852,52.9902,53.0852,11200.0
2012-05-23 14:10:00,67.02,67.02,66.95,66.96,15400.0,53.0535,53.0535,52.9981,53.006,15400.0
2012-05-23 14:15:00,66.93,66.96,66.83,66.84,8100.0,52.9823,53.006,52.9031,52.911,8100.0
2012-05-23 14:20:00,66.84,66.9,66.8,66.8,14300.0,52.911,52.9585,52.8794,52.8794,14300.0
2012-05-23 14:25:00,66.8,66.86,66.8,66.84,2500.0,52.8794,52.9269,52.8794,52.911,2500.0
2012-05-23 14:30:00,66.79,66.92,66.79,66.92,9400.0,52.8715,52.9744,52.8715,52.9744,9400.0
2012-05-23 14:35:00,66.91,67.01,66.91,67.0,4300.0,52.9664,53.0456,52.9664,53.0377,4300.0
2012-05-23 14:40:00,66.98,67.17,66.97,67.08,17400.0,53.0219,53.1723,53.0139,53.101,17400.0
2012-05-23 14:45:00,67.1,67.11,67.04,67.1,24000.0,53.1169,53.1248,53.0694,53.1169,24000.0
2012-05-23 14:50:00,67.09,67.22,67.09,67.18,12600.0,53.1089,53.2118,53.1089,53.1802,12600.0
2012-05-23 14:55:00,67.16,67.27,67.15,67.26,15200.0,53.1643,53.2514,53.1564,53.2435,15200.0
2012-05-23 15:00:00,67.25,67.27,67.17,67.21,17100.0,53.2356,53.2514,53.1723,53.2039,17100.0
2012-05-23 15:05:00,67.21,67.3,67.14,67.3,16800.0,53.2039,53.2752,53.1485,53.2752,16800.0
2012-05-23 15:10:00,67.3,67.35,67.24,67.3,19300.0,53.2752,53.3148,53.2277,53.2752,19300.0
2012-05-23 15:15:00,67.34,67.36,67.27,67.36,2000.0,53.3068,53.3227,53.2514,53.3227,2000.0
2012-05-23 15:20:00,67.38,67.44,67.35,67.37,17600.0,53.3385,53.386,53.3148,53.3306,17600.0
2012-05-23 15:25:00,67.39,67.49,67.39,67.44,27300.0,53.3464,53.4256,53.3464,53.386,27300.0
2012-05-23 15:30:00,67.44,67.63,67.44,67.61,75400.0,53.386,53.5364,53.386,53.5206,75400.0
2012-05-23 15:35:00,67.61,67.76,67.61,67.75,121600.0,53.5206,53.6393,53.5206,53.6314,121600.0
2012-05-23 15:40:00,67.72,67.89,67.72,67.86,86000.0,53.6076,53.7422,53.6076,53.7185,86000.0
2012-05-23 15:45:00,67.86,67.86,67.77,67.81,60600.0,53.7185,53.7185,53.6472,53.6789,60600.0
2012-05-23 15:50:00,67.8,67.83,67.65,67.67,20300.0,53.671,53.6947,53.5522,53.5681,20300.0
2012-05-23 15:55:00,67.66,67.8,67.65,67.8,33600.0,53.5602,53.671,53.5522,53.671,33600.0
2012-05-24 09:30:00,67.99,67.99,67.85,67.85,31500.0,53.8214,53.8214,53.7106,53.7106,31500.0
2012-05-24 09:35:00,67.84,67.87,67.75,67.76,16200.0,53.7026,53.7264,53.6314,53.6393,16200.0
2012-05-24 09:40:00,67.78,67.9,67.73,67.9,39000.0,53.6551,53.7501,53.6156,53.7501,39000.0
2012-05-24 09:45:00,67.9,67.9,67.74,67.74,10900.0,53.7501,53.7501,53.6235,53.6235,10900.0
2012-05-24 09:50:00,67.77,67.79,67.64,67.66,9000.0,53.6472,53.6631,53.5443,53.5602,9000.0
2012-05-24 09:55:00,67.65,67.73,67.64,67.73,12600.0,53.5522,53.6156,53.5443,53.6156,12600.0
2012-05-24 10:00:00,67.72,67.8,67.65,67.77,11800.0,53.6076,53.671,53.5522,53.6472,11800.0
2012-05-24 10:05:00,67.82,67.86,67.8,67.82,8200.0,53.6868,53.7185,53.671,53.6868,8200.0
2012-05-24 10:10:00,67.81,67.84,67.75,67.75,16200.0,53.6789,53.7026,53.6314,53.6314,16200.0
2012-05-24 10:15:00,67.76,67.84,67.68,67.78,13400.0,53.6393,53.7026,53.576,53.6551,13400.0
2012-05-24 10:20:00,67.79,67.81,67.7,67.76,31800.0,53.6631,53.6789,53.5918,53.6393,31800.0
2012-05-24 10:25:00,67.74,67.86,67.69,67.85,18700.0,53.6235,53.7185,53.5839,53.7106,18700.0
2012-05-24 10:30:00,67.84,68.03,67.83,68.01,26400.0,53.7026,53.853,53.6947,53.8372,26400.0
2012-05-24 10:35:00,68.03,68.07,68.0,68.0,25400.0,53.853,53.8847,53.8293,53.8293,25400.0
2012-05-24 10:40:00,68.02,68.07,68.0,68.0,24800.0,53.8451,53.8847,53.8293,53.8293,24800.0
2012-05-24 10:45:00,68.0,68.01,67.91,67.92,19700.0,53.8293,53.8372,53.7581,53.766,19700.0
2012-05-24 10:50:00,67.96,67.98,67.88,67.91,16200.0,53.7976,53.8135,53.7343,53.7581,16200.0
2012-05-24 10:55:00,67.89,67.95,67.86,67.92,10100.0,53.7422,53.7897,53.7185,53.766,10100.0
2012-05-24 11:00:00,67.91,67.91,67.84,67.87,13900.0,53.7581,53.7581,53.7026,53.7264,13900.0
2012-05-24 11:05:00,67.88,67.96,67.87,67.9,19500.0,53.7343,53.7976,53.7264,53.7501,19500.0
2012-05-24 11:10:00,67.89,68.0,67.89,67.96,9200.0,53.7422,53.8293,53.7422,53.7976,9200.0
2012-05-24 11:15:00,67.99,68.06,67.97,68.0,6500.0,53.8214,53.8768,53.8055,53.8293,6500.0
2012-05-24 11:20:00,67.98,68.04,67.95,67.95,3100.0,53.8135,53.861,53.7897,53.7897,3100.0
2012-05-24 11:25:00,67.93,67.97,67.92,67.95,2400.0,53.7739,53.8055,53.766,53.7897,2400.0
2012-05-24 11:30:00,67.91,67.92,67.76,67.79,18100.0,53.7581,53.766,53.6393,53.6631,18100.0
2012-05-24 11:35:00,67.78,67.82,67.77,67.82,4800.0,53.6551,53.6868,53.6472,53.6868,4800.0
2012-05-24 11:40:00,67.83,67.83,67.74,67.75,11400.0,53.6947,53.6947,53.6235,53.6314,11400.0
2012-05-24 11:45:00,67.71,67.73,67.71,67.73,6400.0,53.5997,53.6156,53.5997,53.6156,6400.0
2012-05-24 11:50:00,67.72,67.79,67.72,67.77,2000.0,53.6076,53.6631,53.6076,53.6472,2000.0
2012-05-24 11:55:00,67.77,67.77,67.69,67.74,20700.0,53.6472,53.6472,53.5839,53.6235,20700.0
2012-05-24 12:00:00,67.74,67.75,67.52,67.56,34400.0,53.6235,53.6314,53.4493,53.481,34400.0
2012-05-24 12:05:00,67.58,67.59,67.55,67.57,12900.0,53.4968,53.5047,53.4731,53.4889,12900.0
2012-05-24 12:10:00,67.59,67.67,67.54,67.54,15000.0,53.5047,53.5681,53.4652,53.4652,15000.0
2012-05-24 12:15:00,67.52,67.58,67.51,67.54,15300.0,53.4493,53.4968,53.4414,53.4652,15300.0
2012-05-24 12:20:00,67.56,67.58,67.54,67.57,6500.0,53.481,53.4968,53.4652,53.4889,6500.0
2012-05-24 12:25:00,67.58,67.59,67.54,67.55,4900.0,53.4968,53.5047,53.4652,53.4731,4900.0
2012-05-24 12:30:00,67.54,67.61,67.51,67.6,9300.0,53.4652,53.5206,53.4414,53.5127,9300.0
2012-05-24 12:35:00,67.6,67.64,67.59,67.61,8200.0,53.5127,53.5443,53.5047,53.5206,8200.0
2012-05-24 12:40:00,67.61,67.64,67.59,67.63,3000.0,53.5206,53.5443,53.5047,53.5364,3000.0
2012-05-24 12:45:00,67.63,67.66,67.63,67.66,6600.0,53.5364,53.5602,53.5364,53.5602,6600.0
2012-05-24 12:50:00,67.66,67.66,67.54,67.54,5200.0,53.5602,53.5602,53.4652,53.4652,5200.0
2012-05-24 12:55:00,67.54,67.61,67.52,67.61,6900.0,53.4652,53.5206,53.4493,53.5206,6900.0
2012-05-24 13:00:00,67.61,67.73,67.59,67.71,9600.0,53.5206,53.6156,53.5047,53.5997,9600.0
2012-05-24 13:05:00,67.71,67.74,67.7,67.71,12200.0,53.5997,53.6235,53.5918,53.5997,12200.0
2012-05-24 13:10:00,67.71,67.71,67.66,67.68,4100.0,53.5997,53.5997,53.5602,53.576,4100.0
2012-05-24 13:15:00,67.69,67.73,67.65,67.65,18500.0,53.5839,53.6156,53.5522,53.5522,18500.0
2012-05-24 13:20:00,67.65,67.69,67.64,67.67,4800.0,53.5522,53.5839,53.5443,53.5681,4800.0
2012-05-24 13:25:00,67.68,67.71,67.55,67.55,31700.0,53.576,53.5997,53.4731,53.4731,31700.0
2012-05-24 13:30:00,67.52,67.55,67.48,67.54,14000.0,53.4493,53.4731,53.4177,53.4652,14000.0
2012-05-24 13:35:00,67.54,67.57,67.48,67.56,22200.0,53.4652,53.4889,53.4177,53.481,22200.0
2012-05-24 13:40:00,67.57,67.61,67.53,67.59,16700.0,53.4889,53.5206,53.4572,53.5047,16700.0
2012-05-24 13:45:00,67.58,67.6,67.49,67.49,7300.0,53.4968,53.5127,53.4256,53.4256,7300.0
2012-05-24 13:50:00,67.52,67.52,67.45,67.45,6300.0,53.4493,53.4493,53.3939,53.3939,6300.0
2012-05-24 13:55:00,67.45,67.45,67.36,67.36,19800.0,53.3939,53.3939,53.3227,53.3227,19800.0
2012-05-24 14:00:00,67.34,67.49,67.33,67.47,20800.0,53.3068,53.4256,53.2989,53.4097,20800.0
2012-05-24 14:05:00,67.46,67.48,67.43,67.48,3900.0,53.4018,53.4177,53.3781,53.4177,3900.0
2012-05-24 14:10:00,67.45,67.47,67.36,67.37,37000.0,53.3939,53.4097,53.3227,53.3306,37000.0
2012-05-24 14:15:00,67.38,67.45,67.38,67.45,10900.0,53.3385,53.3939,53.3385,53.3939,10900.0
2012-05-24 14:20:00,67.46,67.49,67.42,67.48,17300.0,53.4018,53.4256,53.3702,53.4177,17300.0
2012-05-24 14:25:00,67.47,67.51,67.46,67.5,9300.0,53.4097,53.4414,53.4018,53.4335,9300.0
2012-05-24 14:30:00,67.5,67.59,67.49,67.59,6600.0,53.4335,53.5047,53.4256,53.5047,6600.0
2012-05-24 14:35:00,67.58,67.59,67.48,67.48,21100.0,53.4968,53.5047,53.4177,53.4177,21100.0
2012-05-24 14:40:00,67.45,67.46,67.37,67.41,22300.0,53.3939,53.4018,53.3306,53.3622,22300.0
2012-05-24 14:45:00,67.4,67.48,67.37,67.47,30300.0,53.3543,53.4177,53.3306,53.4097,30300.0
2012-05-24 14:50:00,67.48,67.49,67.43,67.48,12200.0,53.4177,53.4256,53.3781,53.4177,12200.0
2012-05-24 14:55:00,67.49,67.52,67.41,67.43,5800.0,53.4256,53.4493,53.3622,53.3781,5800.0
2012-05-24 15:00:00,67.4,67.56,67.4,67.54,16300.0,53.3543,53.481,53.3543,53.4652,16300.0
2012-05-24 15:05:00,67.51,67.54,67.46,67.48,12800.0,53.4414,53.4652,53.4018,53.4177,12800.0
2012-05-24 15:10:00,67.49,67.5,67.4,67.43,10000.0,53.4256,53.4335,53.3543,53.3781,10000.0
2012-05-24 15:15:00,67.45,67.5,67.41,67.49,16800.0,53.3939,53.4335,53.3622,53.4256,16800.0
2012-05-24 15:20:00,67.49,67.55,67.44,67.54,17900.0,53.4256,53.4731,53.386,53.4652,17900.0
2012-05-24 15:25:00,67.55,67.77,67.54,67.72,35200.0,53.4731,53.6472,53.4652,53.6076,35200.0
2012-05-24 15:30:00,67.73,67.82,67.65,67.65,16900.0,53.6156,53.6868,53.5522,53.5522,16900.0
2012-05-24 15:35:00,67.67,67.72,67.66,67.71,9500.0,53.5681,53.6076,53.5602,53.5997,9500.0
2012-05-24 15:40:00,67.71,67.75,67.67,67.69,13100.0,53.5997,53.6314,53.5681,53.5839,13100.0
2012-05-24 15:45:00,67.69,67.76,67.69,67.76,10500.0,53.5839,53.6393,53.5839,53.6393,10500.0
2012-05-24 15:50:00,67.77,67.87,67.76,67.87,32700.0,53.6472,53.7264,53.6393,53.7264,32700.0
2012-05-24 15:55:00,67.87,67.89,67.82,67.89,19100.0,53.7264,53.7422,53.6868,53.7422,19100.0
2012-05-25 09:30:00,67.93,67.98,67.85,67.93,27900.0,53.7739,53.8135,53.7106,53.7739,27900.0
2012-05-25 09:35:00,67.9,68.07,67.9,68.04,13900.0,53.7501,53.8847,53.7501,53.861,13900.0
2012-05-25 09:40:00,68.05,68.05,67.88,67.89,5300.0,53.8689,53.8689,53.7343,53.7422,5300.0
2012-05-25 09:45:00,67.94,68.01,67.94,68.0,3100.0,53.7818,53.8372,53.7818,53.8293,3100.0
2012-05-25 09:50:00,68.0,68.01,67.9,67.97,11100.0,53.8293,53.8372,53.7501,53.8055,11100.0
2012-05-25 09:55:00,67.98,68.08,67.98,68.0,15400.0,53.8135,53.8926,53.8135,53.8293,15400.0
2012-05-25 10:00:00,67.94,68.0,67.92,67.96,8800.0,53.7818,53.8293,53.766,53.7976,8800.0
2012-05-25 10:05:00,67.93,67.93,67.85,67.85,8100.0,53.7739,53.7739,53.7106,53.7106,8100.0
2012-05-25 10:10:00,67.86,67.86,67.78,67.82,6500.0,53.7185,53.7185,53.6551,53.6868,6500.0
2012-05-25 10:15:00,67.8,67.9,67.79,67.87,10400.0,53.671,53.7501,53.6631,53.7264,10400.0
2012-05-25 10:20:00,67.9,67.93,67.86,67.92,19500.0,53.7501,53.7739,53.7185,53.766,19500.0
2012-05-25 10:25:00,67.92,67.92,67.83,67.92,18700.0,53.766,53.766,53.6947,53.766,18700.0
2012-05-25 10:30:00,67.91,68.03,67.91,67.99,6900.0,53.7581,53.853,53.7581,53.8214,6900.0
2012-05-25 10:35:00,67.99,68.03,67.97,67.97,7500.0,53.8214,53.853,53.8055,53.8055,7500.0
2012-05-25 10:40:00,67.99,67.99,67.84,67.85,5100.0,53.8214,53.8214,53.7026,53.7106,5100.0
2012-05-25 10:45:00,67.82,67.87,67.8,67.85,4200.0,53.6868,53.7264,53.671,53.7106,4200.0
2012-05-25 10:50:00,67.85,67.88,67.83,67.84,27900.0,53.7106,53.7343,53.6947,53.7026,27900.0
2012-05-25 10:55:00,67.86,67.9,67.82,67.82,10600.0,53.7185,53.7501,53.6868,53.6868,10600.0
2012-05-25 11:00:00,67.85,67.96,67.85,67.93,6700.0,53.7106,53.7976,53.7106,53.7739,6700.0
2012-05-25 11:05:00,67.93,67.98,67.93,67.96,3600.0,53.7739,53.8135,53.7739,53.7976,3600.0
2012-05-25 11:10:00,67.97,67.98,67.93,67.97,2100.0,53.8055,53.8135,53.7739,53.8055,2100.0
2012-05-25 11:15:00,67.96,67.99,67.92,67.93,3800.0,53.7976,53.8214,53.766,53.7739,3800.0
2012-05-25 11:20:00,67.93,68.02,67.93,68.02,6000.0,53.7739,53.8451,53.7739,53.8451,6000.0
2012-05-25 11:25:00,68.03,68.04,68.0,68.0,16300.0,53.853,53.861,53.8293,53.8293,16300.0
2012-05-25 11:30:00,67.99,67.99,67.89,67.93,18400.0,53.8214,53.8214,53.7422,53.7739,18400.0
2012-05-25 11:35:00,67.93,67.93,67.87,67.92,9300.0,53.7739,53.7739,53.7264,53.766,9300.0
2012-05-25 11:40:00,67.92,67.94,67.9,67.92,6100.0,53.766,53.7818,53.7501,53.766,6100.0
2012-05-25 11:45:00,67.92,67.97,67.92,67.97,7500.0,53.766,53.8055,53.766,53.8055,7500.0
2012-05-25 11:50:00,67.98,68.04,67.98,68.01,10700.0,53.8135,53.861,53.8135,53.8372,10700.0
2012-05-25 11:55:00,68.01,68.02,67.98,68.0,5000.0,53.8372,53.8451,53.8135,53.8293,5000.0
2012-05-25 12:00:00,67.95,67.95,67.91,67.93,6400.0,53.7897,53.7897,53.7581,53.7739,6400.0
2012-05-25 12:05:00,67.92,67.95,67.92,67.95,5100.0,53.766,53.7897,53.766,53.7897,5100.0
2012-05-25 12:10:00,67.96,67.97,67.94,67.94,3100.0,53.7976,53.8055,53.7818,53.7818,3100.0
2012-05-25 12:15:00,67.9,67.91,67.89,67.89,3400.0,53.7501,53.7581,53.7422,53.7422,3400.0
2012-05-25 12:20:00,67.92,67.92,67.87,67.87,7500.0,53.766,53.766,53.7264,53.7264,7500.0
2012-05-25 12:25:00,67.87,67.91,67.83,67.83,10900.0,53.7264,53.7581,53.6947,53.6947,10900.0
2012-05-25 12:30:00,67.84,67.88,67.84,67.84,2400.0,53.7026,53.7343,53.7026,53.7026,2400.0
2012-05-25 12:35:00,67.85,67.91,67.85,67.9,4400.0,53.7106,53.7581,53.7106,53.7501,4400.0
2012-05-25 12:40:00,67.9,67.9,67.88,67.88,4400.0,53.7501,53.7501,53.7343,53.7343,4400.0
2012-05-25 12:45:00,67.91,67.92,67.87,67.88,25400.0,53.7581,53.766,53.7264,53.7343,25400.0
2012-05-25 12:50:00,67.86,67.93,67.86,67.92,1800.0,53.7185,53.7739,53.7185,53.766,1800.0
2012-05-25 12:55:00,67.91,67.92,67.88,67.89,22200.0,53.7581,53.766,53.7343,53.7422,22200.0
2012-05-25 13:00:00,67.85,67.87,67.85,67.86,3100.0,53.7106,53.7264,53.7106,53.7185,3100.0
2012-05-25 13:05:00,67.86,67.88,67.84,67.87,7400.0,53.7185,53.7343,53.7026,53.7264,7400.0
2012-05-25 13:10:00,67.87,67.88,67.86,67.87,6900.0,53.7264,53.7343,53.7185,53.7264,6900.0
2012-05-25 13:15:00,67.87,67.89,67.85,67.89,12200.0,53.7264,53.7422,53.7106,53.7422,12200.0
2012-05-25 13:20:00,67.9,67.93,67.9,67.93,5500.0,53.7501,53.7739,53.7501,53.7739,5500.0
2012-05-25 13:25:00,67.94,67.94,67.92,67.93,2800.0,53.7818,53.7818,53.766,53.7739,2800.0
2012-05-25 13:30:00,67.94,67.95,67.94,67.95,1000.0,53.7818,53.7897,53.7818,53.7897,1000.0
2012-05-25 13:35:00,67.92,67.94,67.92,67.94,2300.0,53.766,53.7818,53.766,53.7818,2300.0
2012-05-25 13:40:00,67.95,67.95,67.92,67.92,2600.0,53.7897,53.7897,53.766,53.766,2600.0
2012-05-25 13:45:00,67.93,67.93,67.92,67.92,600.0,53.7739,53.7739,53.766,53.766,600.0
2012-05-25 13:50:00,67.93,67.93,67.88,67.89,7100.0,53.7739,53.7739,53.7343,53.7422,7100.0
2012-05-25 13:55:00,67.88,67.92,67.88,67.91,6000.0,53.7343,53.766,53.7343,53.7581,6000.0
2012-05-25 14:00:00,67.91,67.91,67.9,67.9,3300.0,53.7581,53.7581,53.7501,53.7501,3300.0
2012-05-25 14:05:00,67.91,67.91,67.89,67.89,1700.0,53.7581,53.7581,53.7422,53.7422,1700.0
2012-05-25 14:10:00,67.88,67.9,67.88,67.9,1900.0,53.7343,53.7501,53.7343,53.7501,1900.0
2012-05-25 14:15:00,67.89,67.89,67.82,67.82,4200.0,53.7422,53.7422,53.6868,53.6868,4200.0
2012-05-25 14:20:00,67.8,67.8,67.75,67.79,11600.0,53.671,53.671,53.6314,53.6631,11600.0
2012-05-25 14:25:00,67.79,67.85,67.74,67.83,8800.0,53.6631,53.7106,53.6235,53.6947,8800.0
2012-05-25 14:30:00,67.82,67.84,67.82,67.82,2800.0,53.6868,53.7026,53.6868,53.6868,2800.0
2012-05-25 14:35:00,67.8,67.83,67.78,67.83,5700.0,53.671,53.6947,53.6551,53.6947,5700.0
2012-05-25 14:40:00,67.77,67.77,67.74,67.77,2400.0,53.6472,53.6472,53.6235,53.6472,2400.0
2012-05-25 14:45:00,67.77,67.77,67.69,67.74,12800.0,53.6472,53.6472,53.5839,53.6235,12800.0
2012-05-25 14:50:00,67.74,67.78,67.72,67.77,12300.0,53.6235,53.6551,53.6076,53.6472,12300.0
2012-05-25 14:55:00,67.78,67.78,67.74,67.74,9400.0,53.6551,53.6551,53.6235,53.6235,9400.0
2012-05-25 15:00:00,67.75,67.81,67.72,67.79,5700.0,53.6314,53.6789,53.6076,53.6631,5700.0
2012-05-25 15:05:00,67.79,67.81,67.77,67.8,4400.0,53.6631,53.6789,53.6472,53.671,4400.0
2012-05-25 15:10:00,67.81,67.82,67.74,67.75,4900.0,53.6789,53.6868,53.6235,53.6314,4900.0
2012-05-25 15:15:00,67.74,67.75,67.72,67.75,4600.0,53.6235,53.6314,53.6076,53.6314,4600.0
2012-05-25 15:20:00,67.67,67.67,67.59,67.62,16500.0,53.5681,53.5681,53.5047,53.5285,16500.0
2012-05-25 15:25:00,67.62,67.68,67.62,67.67,4300.0,53.5285,53.576,53.5285,53.5681,4300.0
2012-05-25 15:30:00,67.65,67.76,67.65,67.76,11200.0,53.5522,53.6393,53.5522,53.6393,11200.0
2012-05-25 15:35:00,67.74,67.75,67.7,67.7,7400.0,53.6235,53.6314,53.5918,53.5918,7400.0
2012-05-25 15:40:00,67.73,67.77,67.72,67.76,7200.0,53.6156,53.6472,53.6076,53.6393,7200.0
2012-05-25 15:45:00,67.77,67.79,67.74,67.76,19100.0,53.6472,53.6631,53.6235,53.6393,19100.0
2012-05-25 15:50:00,67.78,67.78,67.74,67.74,10000.0,53.6551,53.6551,53.6235,53.6235,10000.0
2012-05-25 15:55:00,67.76,67.79,67.75,67.78,25500.0,53.6393,53.6631,53.6314,53.6551,25500.0
2012-05-29 09:30:00,68.26,68.37,68.2,68.23,64400.0,54.0351,54.1222,53.9876,54.0114,64400.0
2012-05-29 09:35:00,68.22,68.3,68.22,68.27,68000.0,54.0035,54.0668,54.0035,54.043,68000.0
2012-05-29 09:40:00,68.26,68.36,68.23,68.35,37700.0,54.0351,54.1143,54.0114,54.1064,37700.0
2012-05-29 09:45:00,68.36,68.43,68.33,68.36,24300.0,54.1143,54.1697,54.0905,54.1143,24300.0
2012-05-29 09:50:00,68.36,68.41,68.34,68.34,10200.0,54.1143,54.1539,54.0984,54.0984,10200.0
2012-05-29 09:55:00,68.35,68.4,68.33,68.36,25300.0,54.1064,54.1459,54.0905,54.1143,25300.0
2012-05-29 10:00:00,68.34,68.37,68.24,68.36,60200.0,54.0984,54.1222,54.0193,54.1143,60200.0
2012-05-29 10:05:00,68.39,68.45,68.37,68.41,20100.0,54.138,54.1855,54.1222,54.1539,20100.0
2012-05-29 10:10:00,68.42,68.53,68.39,68.51,215000.0,54.1618,54.2488,54.138,54.233,215000.0
2012-05-29 10:15:00,68.51,68.57,68.49,68.56,113900.0,54.233,54.2805,54.2172,54.2726,113900.0
2012-05-29 10:20:00,68.57,68.6,68.55,68.57,105000.0,54.2805,54.3043,54.2647,54.2805,105000.0
2012-05-29 10:25:00,68.58,68.62,68.56,68.6,71900.0,54.2884,54.3201,54.2726,54.3043,71900.0
2012-05-29 10:30:00,68.58,68.69,68.58,68.66,19100.0,54.2884,54.3755,54.2884,54.3518,19100.0
2012-05-29 10:35:00,68.69,68.69,68.61,68.62,29800.0,54.3755,54.3755,54.3122,54.3201,29800.0
2012-05-29 10:40:00,68.6,68.64,68.59,68.62,7600.0,54.3043,54.3359,54.2963,54.3201,7600.0
2012-05-29 10:45:00,68.64,68.66,68.63,68.63,6400.0,54.3359,54.3518,54.328,54.328,6400.0
2012-05-29 10:50:00,68.66,68.68,68.61,68.61,5000.0,54.3518,54.3676,54.3122,54.3122,5000.0
2012-05-29 10:55:00,68.61,68.62,68.59,68.59,5000.0,54.3122,54.3201,54.2963,54.2963,5000.0
2012-05-29 11:00:00,68.62,68.62,68.58,68.59,8200.0,54.3201,54.3201,54.2884,54.2963,8200.0
2012-05-29 11:05:00,68.59,68.6,68.56,68.56,1900.0,54.2963,54.3043,54.2726,54.2726,1900.0
2012-05-29 11:10:00,68.56,68.57,68.53,68.57,9100.0,54.2726,54.2805,54.2488,54.2805,9100.0
2012-05-29 11:15:00,68.57,68.57,68.52,68.55,9100.0,54.2805,54.2805,54.2409,54.2647,9100.0
2012-05-29 11:20:00,68.56,68.56,68.47,68.48,5900.0,54.2726,54.2726,54.2014,54.2093,5900.0
2012-05-29 11:25:00,68.53,68.55,68.5,68.55,301100.0,54.2488,54.2647,54.2251,54.2647,301100.0
2012-05-29 11:30:00,68.55,68.56,68.47,68.47,15800.0,54.2647,54.2726,54.2014,54.2014,15800.0
2012-05-29 11:35:00,68.43,68.43,68.29,68.33,7300.0,54.1697,54.1697,54.0589,54.0905,7300.0
2012-05-29 11:40:00,68.31,68.35,68.24,68.25,23100.0,54.0747,54.1064,54.0193,54.0272,23100.0
2012-05-29 11:45:00,68.28,68.28,68.15,68.18,22100.0,54.0509,54.0509,53.948,53.9718,22100.0
2012-05-29 11:50:00,68.23,68.27,68.21,68.27,18400.0,54.0114,54.043,53.9955,54.043,18400.0
2012-05-29 11:55:00,68.26,68.28,68.21,68.26,35600.0,54.0351,54.0509,53.9955,54.0351,35600.0
2012-05-29 12:00:00,68.22,68.25,68.09,68.09,24000.0,54.0035,54.0272,53.9005,53.9005,24000.0
2012-05-29 12:05:00,68.1,68.16,68.08,68.16,17900.0,53.9085,53.956,53.8926,53.956,17900.0
2012-05-29 12:10:00,68.16,68.16,68.07,68.07,9900.0,53.956,53.956,53.8847,53.8847,9900.0
2012-05-29 12:15:00,68.09,68.14,68.06,68.14,13200.0,53.9005,53.9401,53.8768,53.9401,13200.0
2012-05-29 12:20:00,68.15,68.15,68.1,68.1,6200.0,53.948,53.948,53.9085,53.9085,6200.0
2012-05-29 12:25:00,68.12,68.19,68.1,68.19,19300.0,53.9243,53.9797,53.9085,53.9797,19300.0
2012-05-29 12:30:00,68.12,68.12,68.06,68.08,29800.0,53.9243,53.9243,53.8768,53.8926,29800.0
2012-05-29 12:35:00,68.09,68.14,68.09,68.12,2700.0,53.9005,53.9401,53.9005,53.9243,2700.0
2012-05-29 12:40:00,68.13,68.19,68.12,68.18,6200.0,53.9322,53.9797,53.9243,53.9718,6200.0
2012-05-29 12:45:00,68.18,68.24,68.15,68.21,5000.0,53.9718,54.0193,53.948,53.9955,5000.0
2012-05-29 12:50:00,68.2,68.26,68.2,68.26,5600.0,53.9876,54.0351,53.9876,54.0351,5600.0
2012-05-29 12:55:00,68.23,68.23,68.18,68.18,4100.0,54.0114,54.0114,53.9718,53.9718,4100.0
2012-05-29 13:00:00,68.17,68.17,68.13,68.14,2100.0,53.9639,53.9639,53.9322,53.9401,2100.0
2012-05-29 13:05:00,68.17,68.17,68.12,68.12,2600.0,53.9639,53.9639,53.9243,53.9243,2600.0
2012-05-29 13:10:00,68.16,68.22,68.16,68.21,10100.0,53.956,54.0035,53.956,53.9955,10100.0
2012-05-29 13:15:00,68.18,68.21,68.18,68.19,11000.0,53.9718,53.9955,53.9718,53.9797,11000.0
2012-05-29 13:20:00,68.18,68.18,68.16,68.17,3200.0,53.9718,53.9718,53.956,53.9639,3200.0
2012-05-29 13:25:00,68.18,68.19,68.13,68.13,9000.0,53.9718,53.9797,53.9322,53.9322,9000.0
2012-05-29 13:30:00,68.11,68.16,68.07,68.15,16500.0,53.9164,53.956,53.8847,53.948,16500.0
2012-05-29 13:35:00,68.15,68.17,68.14,68.14,4600.0,53.948,53.9639,53.9401,53.9401,4600.0
2012-05-29 13:40:00,68.15,68.22,68.15,68.21,6800.0,53.948,54.0035,53.948,53.9955,6800.0
2012-05-29 13:45:00,68.23,68.27,68.23,68.24,6500.0,54.0114,54.043,54.0114,54.0193,6500.0
2012-05-29 13:50:00,68.22,68.23,68.2,68.21,3500.0,54.0035,54.0114,53.9876,53.9955,3500.0
2012-05-29 13:55:00,68.23,68.25,68.22,68.25,4200.0,54.0114,54.0272,54.0035,54.0272,4200.0
2012-05-29 14:00:00,68.25,68.25,68.2,68.21,3100.0,54.0272,54.0272,53.9876,53.9955,3100.0
2012-05-29 14:05:00,68.22,68.25,68.18,68.2,26500.0,54.0035,54.0272,53.9718,53.9876,26500.0
2012-05-29 14:10:00,68.23,68.33,68.21,68.31,20900.0,54.0114,54.0905,53.9955,54.0747,20900.0
2012-05-29 14:15:00,68.31,68.34,68.26,68.3,39200.0,54.0747,54.0984,54.0351,54.0668,39200.0
2012-05-29 14:20:00,68.27,68.29,68.26,68.26,2600.0,54.043,54.0589,54.0351,54.0351,2600.0
2012-05-29 14:25:00,68.24,68.29,68.24,68.28,20200.0,54.0193,54.0589,54.0193,54.0509,20200.0
2012-05-29 14:30:00,68.28,68.28,68.25,68.28,87800.0,54.0509,54.0509,54.0272,54.0509,87800.0
2012-05-29 14:35:00,68.28,68.29,68.21,68.21,117400.0,54.0509,54.0589,53.9955,53.9955,117400.0
2012-05-29 14:40:00,68.21,68.23,68.2,68.22,97100.0,53.9955,54.0114,53.9876,54.0035,97100.0
2012-05-29 14:45:00,68.23,68.26,68.23,68.25,18400.0,54.0114,54.0351,54.0114,54.0272,18400.0
2012-05-29 14:50:00,68.26,68.33,68.25,68.33,8500.0,54.0351,54.0905,54.0272,54.0905,8500.0
2012-05-29 14:55:00,68.32,68.37,68.32,68.35,16800.0,54.0826,54.1222,54.0826,54.1064,16800.0
2012-05-29 15:00:00,68.36,68.36,68.29,68.31,15700.0,54.1143,54.1143,54.0589,54.0747,15700.0
2012-05-29 15:05:00,68.31,68.36,68.31,68.36,4300.0,54.0747,54.1143,54.0747,54.1143,4300.0
2012-05-29 15:10:00,68.35,68.41,68.35,68.41,8100.0,54.1064,54.1539,54.1064,54.1539,8100.0
2012-05-29 15:15:00,68.4,68.42,68.38,68.39,5300.0,54.1459,54.1618,54.1301,54.138,5300.0
2012-05-29 15:20:00,68.41,68.41,68.37,68.37,9300.0,54.1539,54.1539,54.1222,54.1222,9300.0
2012-05-29 15:25:00,68.37,68.4,68.37,68.39,18700.0,54.1222,54.1459,54.1222,54.138,18700.0
2012-05-29 15:30:00,68.39,68.39,68.32,68.38,28400.0,54.138,54.138,54.0826,54.1301,28400.0
2012-05-29 15:35:00,68.39,68.45,68.38,68.39,6800.0,54.138,54.1855,54.1301,54.138,6800.0
2012-05-29 15:40:00,68.4,68.54,68.39,68.54,14100.0,54.1459,54.2568,54.138,54.2568,14100.0
2012-05-29 15:45:00,68.54,68.59,68.54,68.57,18000.0,54.2568,54.2963,54.2568,54.2805,18000.0
2012-05-29 15:50:00,68.55,68.58,68.54,68.58,20300.0,54.2647,54.2884,54.2568,54.2884,20300.0
2012-05-29 15:55:00,68.58,68.58,68.5,68.57,15100.0,54.2884,54.2884,54.2251,54.2805,15100.0
2012-05-30 09:30:00,68.0,68.03,67.8,67.91,31500.0,53.8293,53.853,53.671,53.7581,31500.0
2012-05-30 09:35:00,67.84,67.85,67.73,67.73,7700.0,53.7026,53.7106,53.6156,53.6156,7700.0
2012-05-30 09:40:00,67.74,67.78,67.65,67.77,36500.0,53.6235,53.6551,53.5522,53.6472,36500.0
2012-05-30 09:45:00,67.73,67.79,67.71,67.76,15400.0,53.6156,53.6631,53.5997,53.6393,15400.0
2012-05-30 09:50:00,67.75,67.82,67.71,67.82,13000.0,53.6314,53.6868,53.5997,53.6868,13000.0
2012-05-30 09:55:00,67.82,67.82,67.74,67.78,29900.0,53.6868,53.6868,53.6235,53.6551,29900.0
2012-05-30 10:00:00,67.73,67.77,67.62,67.7,48500.0,53.6156,53.6472,53.5285,53.5918,48500.0
2012-05-30 10:05:00,67.68,67.79,67.68,67.78,11900.0,53.576,53.6631,53.576,53.6551,11900.0
2012-05-30 10:10:00,67.78,67.78,67.65,67.66,14200.0,53.6551,53.6551,53.5522,53.5602,14200.0
2012-05-30 10:15:00,67.68,67.75,67.63,67.66,27800.0,53.576,53.6314,53.5364,53.5602,27800.0
2012-05-30 10:20:00,67.64,67.73,67.58,67.71,67200.0,53.5443,53.6156,53.4968,53.5997,67200.0
2012-05-30 10:25:00,67.72,67.77,67.7,67.74,11300.0,53.6076,53.6472,53.5918,53.6235,11300.0
2012-05-30 10:30:00,67.72,67.76,67.71,67.74,5200.0,53.6076,53.6393,53.5997,53.6235,5200.0
2012-05-30 10:35:00,67.72,67.72,67.62,67.62,8600.0,53.6076,53.6076,53.5285,53.5285,8600.0
2012-05-30 10:40:00,67.64,67.68,67.57,67.62,14200.0,53.5443,53.576,53.4889,53.5285,14200.0
2012-05-30 10:45:00,67.61,67.65,67.58,67.59,6200.0,53.5206,53.5522,53.4968,53.5047,6200.0
2012-05-30 10:50:00,67.61,67.66,67.6,67.63,8600.0,53.5206,53.5602,53.5127,53.5364,8600.0
2012-05-30 10:55:00,67.58,67.62,67.55,67.55,4800.0,53.4968,53.5285,53.4731,53.4731,4800.0
2012-05-30 11:00:00,67.55,67.62,67.54,67.57,4700.0,53.4731,53.5285,53.4652,53.4889,4700.0
2012-05-30 11:05:00,67.63,67.71,67.63,67.71,3500.0,53.5364,53.5997,53.5364,53.5997,3500.0
2012-05-30 11:10:00,67.7,67.76,67.69,67.76,6300.0,53.5918,53.6393,53.5839,53.6393,6300.0
2012-05-30 11:15:00,67.76,67.77,67.71,67.71,7600.0,53.6393,53.6472,53.5997,53.5997,7600.0
2012-05-30 11:20:00,67.72,67.72,67.63,67.68,12500.0,53.6076,53.6076,53.5364,53.576,12500.0
2012-05-30 11:25:00,67.68,67.71,67.68,67.71,1300.0,53.576,53.5997,53.576,53.5997,1300.0
2012-05-30 11:30:00,67.7,67.72,67.6,67.6,2600.0,53.5918,53.6076,53.5127,53.5127,2600.0
2012-05-30 11:35:00,67.61,67.73,67.61,67.69,9300.0,53.5206,53.6156,53.5206,53.5839,9300.0
2012-05-30 11:40:00,67.69,67.71,67.64,67.69,5400.0,53.5839,53.5997,53.5443,53.5839,5400.0
2012-05-30 11:45:00,67.69,67.69,67.6,67.62,13100.0,53.5839,53.5839,53.5127,53.5285,13100.0
2012-05-30 11:50:00,67.61,67.66,67.6,67.63,6500.0,53.5206,53.5602,53.5127,53.5364,6500.0
2012-05-30 11:55:00,67.64,67.67,67.6,67.63,6300.0,53.5443,53.5681,53.5127,53.5364,6300.0
2012-05-30 12:00:00,67.64,67.66,67.47,67.48,12100.0,53.5443,53.5602,53.4097,53.4177,12100.0
2012-05-30 12:05:00,67.49,67.57,67.49,67.56,4100.0,53.4256,53.4889,53.4256,53.481,4100.0
2012-05-30 12:10:00,67.57,67.57,67.54,67.54,3800.0,53.4889,53.4889,53.4652,53.4652,3800.0
2012-05-30 12:15:00,67.54,67.55,67.5,67.52,8200.0,53.4652,53.4731,53.4335,53.4493,8200.0
2012-05-30 12:20:00,67.52,67.52,67.49,67.5,6100.0,53.4493,53.4493,53.4256,53.4335,6100.0
2012-05-30 12:25:00,67.5,67.5,67.4,67.44,18200.0,53.4335,53.4335,53.3543,53.386,18200.0
2012-05-30 12:30:00,67.45,67.48,67.43,67.46,8000.0,53.3939,53.4177,53.3781,53.4018,8000.0
2012-05-30 12:35:00,67.46,67.5,67.42,67.48,15800.0,53.4018,53.4335,53.3702,53.4177,15800.0
2012-05-30 12:40:00,67.46,67.52,67.45,67.52,2000.0,53.4018,53.4493,53.3939,53.4493,2000.0
2012-05-30 12:45:00,67.52,67.55,67.52,67.55,6300.0,53.4493,53.4731,53.4493,53.4731,6300.0
2012-05-30 12:50:00,67.55,67.59,67.55,67.59,17400.0,53.4731,53.5047,53.4731,53.5047,17400.0
2012-05-30 12:55:00,67.55,67.57,67.54,67.57,4500.0,53.4731,53.4889,53.4652,53.4889,4500.0
2012-05-30 13:00:00,67.58,67.58,67.5,67.5,6200.0,53.4968,53.4968,53.4335,53.4335,6200.0
2012-05-30 13:05:00,67.52,67.54,67.5,67.5,1000.0,53.4493,53.4652,53.4335,53.4335,1000.0
2012-05-30 13:10:00,67.49,67.52,67.48,67.5,3800.0,53.4256,53.4493,53.4177,53.4335,3800.0
2012-05-30 13:15:00,67.46,67.53,67.45,67.53,6800.0,53.4018,53.4572,53.3939,53.4572,6800.0
2012-05-30 13:20:00,67.52,67.56,67.49,67.54,6700.0,53.4493,53.481,53.4256,53.4652,6700.0
2012-05-30 13:25:00,67.54,67.57,67.54,67.57,2300.0,53.4652,53.4889,53.4652,53.4889,2300.0
2012-05-30 13:30:00,67.56,67.7,67.55,67.68,5000.0,53.481,53.5918,53.4731,53.576,5000.0
2012-05-30 13:35:00,67.69,67.7,67.64,67.7,11800.0,53.5839,53.5918,53.5443,53.5918,11800.0
2012-05-30 13:40:00,67.66,67.68,67.64,67.66,6700.0,53.5602,53.576,53.5443,53.5602,6700.0
2012-05-30 13:45:00,67.69,67.71,67.68,67.69,2300.0,53.5839,53.5997,53.576,53.5839,2300.0
2012-05-30 13:50:00,67.69,67.69,67.65,67.69,1500.0,53.5839,53.5839,53.5522,53.5839,1500.0
2012-05-30 13:55:00,67.7,67.71,67.66,67.7,7000.0,53.5918,53.5997,53.5602,53.5918,7000.0
2012-05-30 14:00:00,67.72,67.78,67.72,67.73,16000.0,53.6076,53.6551,53.6076,53.6156,16000.0
2012-05-30 14:05:00,67.74,67.76,67.71,67.71,14800.0,53.6235,53.6393,53.5997,53.5997,14800.0
2012-05-30 14:10:00,67.71,67.72,67.65,67.69,9700.0,53.5997,53.6076,53.5522,53.5839,9700.0
2012-05-30 14:15:00,67.68,67.73,67.68,67.72,17400.0,53.576,53.6156,53.576,53.6076,17400.0
2012-05-30 14:20:00,67.73,67.75,67.69,67.7,34100.0,53.6156,53.6314,53.5839,53.5918,34100.0
2012-05-30 14:25:00,67.69,67.7,67.62,67.64,10800.0,53.5839,53.5918,53.5285,53.5443,10800.0
2012-05-30 14:30:00,67.67,67.69,67.63,67.69,7200.0,53.5681,53.5839,53.5364,53.5839,7200.0
2012-05-30 14:35:00,67.68,67.69,67.64,67.64,6700.0,53.576,53.5839,53.5443,53.5443,6700.0
2012-05-30 14:40:00,67.64,67.67,67.63,67.67,2600.0,53.5443,53.5681,53.5364,53.5681,2600.0
2012-05-30 14:45:00,67.71,67.71,67.63,67.65,4500.0,53.5997,53.5997,53.5364,53.5522,4500.0
2012-05-30 14:50:00,67.64,67.65,67.58,67.61,5700.0,53.5443,53.5522,53.4968,53.5206,5700.0
2012-05-30 14:55:00,67.62,67.64,67.61,67.61,10400.0,53.5285,53.5443,53.5206,53.5206,10400.0
2012-05-30 15:00:00,67.6,67.65,67.56,67.56,30100.0,53.5127,53.5522,53.481,53.481,30100.0
2012-05-30 15:05:00,67.54,67.55,67.51,67.55,5900.0,53.4652,53.4731,53.4414,53.4731,5900.0
2012-05-30 15:10:00,67.55,67.55,67.42,67.45,19400.0,53.4731,53.4731,53.3702,53.3939,19400.0
2012-05-30 15:15:00,67.44,67.51,67.38,67.5,19400.0,53.386,53.4414,53.3385,53.4335,19400.0
2012-05-30 15:20:00,67.49,67.58,67.45,67.58,16200.0,53.4256,53.4968,53.3939,53.4968,16200.0
2012-05-30 15:25:00,67.6,67.69,67.57,67.66,21800.0,53.5127,53.5839,53.4889,53.5602,21800.0
2012-05-30 15:30:00,67.65,67.65,67.57,67.62,9000.0,53.5522,53.5522,53.4889,53.5285,9000.0
2012-05-30 15:35:00,67.62,67.64,67.57,67.64,9700.0,53.5285,53.5443,53.4889,53.5443,9700.0
2012-05-30 15:40:00,67.64,67.64,67.57,67.57,11300.0,53.5443,53.5443,53.4889,53.4889,11300.0
2012-05-30 15:45:00,67.58,67.64,67.57,67.6,9500.0,53.4968,53.5443,53.4889,53.5127,9500.0
2012-05-30 15:50:00,67.61,67.66,67.54,67.54,12600.0,53.5206,53.5602,53.4652,53.4652,12600.0
2012-05-30 15:55:00,67.55,67.6,67.5,67.5,7300.0,53.4731,53.5127,53.4335,53.4335,7300.0
2012-05-31 09:30:00,67.51,67.57,67.43,67.57,47400.0,53.4414,53.4889,53.3781,53.4889,47400.0
2012-05-31 09:35:00,67.56,67.59,67.42,67.42,51400.0,53.481,53.5047,53.3702,53.3702,51400.0
2012-05-31 09:40:00,67.42,67.44,67.25,67.25,60200.0,53.3702,53.386,53.2356,53.2356,60200.0
2012-05-31 09:45:00,67.28,67.28,67.1,67.12,182000.0,53.2593,53.2593,53.1169,53.1327,182000.0
2012-05-31 09:50:00,67.13,67.15,67.02,67.04,67000.0,53.1406,53.1564,53.0535,53.0694,67000.0
2012-05-31 09:55:00,67.04,67.07,66.99,67.04,36100.0,53.0694,53.0931,53.0298,53.0694,36100.0
2012-05-31 10:00:00,67.04,67.11,66.98,66.98,8000.0,53.0694,53.1248,53.0219,53.0219,8000.0
2012-05-31 10:05:00,66.98,67.01,66.93,66.93,15800.0,53.0219,53.0456,52.9823,52.9823,15800.0
2012-05-31 10:10:00,66.9,66.91,66.85,66.9,6800.0,52.9585,52.9664,52.9189,52.9585,6800.0
2012-05-31 10:15:00,66.9,67.04,66.88,67.04,3500.0,52.9585,53.0694,52.9427,53.0694,3500.0
2012-05-31 10:20:00,66.99,67.01,66.96,66.96,6200.0,53.0298,53.0456,53.006,53.006,6200.0
2012-05-31 10:25:00,66.94,67.03,66.94,67.03,3000.0,52.9902,53.0614,52.9902,53.0614,3000.0
2012-05-31 10:30:00,67.02,67.05,66.97,67.05,12800.0,53.0535,53.0773,53.0139,53.0773,12800.0
2012-05-31 10:35:00,67.05,67.1,67.01,67.02,4700.0,53.0773,53.1169,53.0456,53.0535,4700.0
2012-05-31 10:40:00,67.01,67.02,66.95,66.95,4100.0,53.0456,53.0535,52.9981,52.9981,4100.0
2012-05-31 10:45:00,66.97,66.97,66.82,66.87,16000.0,53.0139,53.0139,52.8952,52.9348,16000.0
2012-05-31 10:50:00,66.87,66.87,66.83,66.84,8500.0,52.9348,52.9348,52.9031,52.911,8500.0
2012-05-31 10:55:00,66.86,66.94,66.83,66.89,15100.0,52.9269,52.9902,52.9031,52.9506,15100.0
2012-05-31 11:00:00,66.87,66.89,66.75,66.75,13500.0,52.9348,52.9506,52.8398,52.8398,13500.0
2012-05-31 11:05:00,66.75,66.85,66.75,66.82,22700.0,52.8398,52.9189,52.8398,52.8952,22700.0
2012-05-31 11:10:00,66.8,66.81,66.75,66.75,8200.0,52.8794,52.8873,52.8398,52.8398,8200.0
2012-05-31 11:15:00,66.77,66.83,66.75,66.76,6800.0,52.8556,52.9031,52.8398,52.8477,6800.0
2012-05-31 11:20:00,66.8,66.87,66.76,66.87,5400.0,52.8794,52.9348,52.8477,52.9348,5400.0
2012-05-31 11:25:00,66.87,66.9,66.85,66.9,15700.0,52.9348,52.9585,52.9189,52.9585,15700.0
2012-05-31 11:30:00,66.9,67.12,66.88,67.12,8300.0,52.9585,53.1327,52.9427,53.1327,8300.0
2012-05-31 11:35:00,67.12,67.12,67.06,67.09,22200.0,53.1327,53.1327,53.0852,53.1089,22200.0
2012-05-31 11:40:00,67.06,67.07,67.02,67.03,6600.0,53.0852,53.0931,53.0535,53.0614,6600.0
2012-05-31 11:45:00,67.01,67.04,66.94,66.94,11800.0,53.0456,53.0694,52.9902,52.9902,11800.0
2012-05-31 11:50:00,66.93,66.99,66.93,66.98,30200.0,52.9823,53.0298,52.9823,53.0219,30200.0
2012-05-31 11:55:00,66.98,67.01,66.98,66.98,31800.0,53.0219,53.0456,53.0219,53.0219,31800.0
2012-05-31 12:00:00,66.98,67.05,66.94,66.99,14100.0,53.0219,53.0773,52.9902,53.0298,14100.0
2012-05-31 12:05:00,66.99,67.09,66.99,67.09,14900.0,53.0298,53.1089,53.0298,53.1089,14900.0
2012-05-31 12:10:00,67.11,67.18,67.07,67.17,22100.0,53.1248,53.1802,53.0931,53.1723,22100.0
2012-05-31 12:15:00,67.18,67.18,67.11,67.17,17700.0,53.1802,53.1802,53.1248,53.1723,17700.0
2012-05-31 12:20:00,67.16,67.3,67.16,67.28,15600.0,53.1643,53.2752,53.1643,53.2593,15600.0
2012-05-31 12:25:00,67.3,67.43,67.27,67.37,17800.0,53.2752,53.3781,53.2514,53.3306,17800.0
2012-05-31 12:30:00,67.35,67.38,67.28,67.29,14600.0,53.3148,53.3385,53.2593,53.2673,14600.0
2012-05-31 12:35:00,67.29,67.32,67.19,67.23,19700.0,53.2673,53.291,53.1881,53.2198,19700.0
2012-05-31 12:40:00,67.23,67.29,67.22,67.27,11800.0,53.2198,53.2673,53.2118,53.2514,11800.0
2012-05-31 12:45:00,67.29,67.31,67.23,67.31,11200.0,53.2673,53.2831,53.2198,53.2831,11200.0
2012-05-31 12:50:00,67.32,67.37,67.3,67.3,8000.0,53.291,53.3306,53.2752,53.2752,8000.0
2012-05-31 12:55:00,67.31,67.33,67.29,67.29,16500.0,53.2831,53.2989,53.2673,53.2673,16500.0
2012-05-31 13:00:00,67.29,67.4,67.27,67.39,14200.0,53.2673,53.3543,53.2514,53.3464,14200.0
2012-05-31 13:05:00,67.41,67.53,67.36,67.44,37100.0,53.3622,53.4572,53.3227,53.386,37100.0
2012-05-31 13:10:00,67.43,67.46,67.42,67.45,13700.0,53.3781,53.4018,53.3702,53.3939,13700.0
2012-05-31 13:15:00,67.46,67.51,67.45,67.47,18500.0,53.4018,53.4414,53.3939,53.4097,18500.0
2012-05-31 13:20:00,67.48,67.49,67.38,67.38,9700.0,53.4177,53.4256,53.3385,53.3385,9700.0
2012-05-31 13:25:00,67.38,67.38,67.35,67.36,11300.0,53.3385,53.3385,53.3148,53.3227,11300.0
2012-05-31 13:30:00,67.34,67.41,67.34,67.4,13800.0,53.3068,53.3622,53.3068,53.3543,13800.0
2012-05-31 13:35:00,67.38,67.38,67.25,67.27,14900.0,53.3385,53.3385,53.2356,53.2514,14900.0
2012-05-31 13:40:00,67.25,67.29,67.21,67.28,17600.0,53.2356,53.2673,53.2039,53.2593,17600.0
2012-05-31 13:45:00,67.29,67.3,67.22,67.24,19500.0,53.2673,53.2752,53.2118,53.2277,19500.0
2012-05-31 13:50:00,67.23,67.24,67.14,67.18,20200.0,53.2198,53.2277,53.1485,53.1802,20200.0
2012-05-31 13:55:00,67.16,67.21,67.16,67.2,17900.0,53.1643,53.2039,53.1643,53.196,17900.0
2012-05-31 14:00:00,67.19,67.27,67.18,67.26,13100.0,53.1881,53.2514,53.1802,53.2435,13100.0
2012-05-31 14:05:00,67.29,67.33,67.28,67.32,35100.0,53.2673,53.2989,53.2593,53.291,35100.0
2012-05-31 14:10:00,67.33,67.38,67.33,67.33,6600.0,53.2989,53.3385,53.2989,53.2989,6600.0
2012-05-31 14:15:00,67.33,67.34,67.3,67.3,4400.0,53.2989,53.3068,53.2752,53.2752,4400.0
2012-05-31 14:20:00,67.28,67.28,67.23,67.24,10500.0,53.2593,53.2593,53.2198,53.2277,10500.0
2012-05-31 14:25:00,67.26,67.38,67.26,67.3,16400.0,53.2435,53.3385,53.2435,53.2752,16400.0
2012-05-31 14:30:00,67.31,67.38,67.27,67.35,15300.0,53.2831,53.3385,53.2514,53.3148,15300.0
2012-05-31 14:35:00,67.36,67.4,67.36,67.38,15700.0,53.3227,53.3543,53.3227,53.3385,15700.0
2012-05-31 14:40:00,67.37,67.44,67.37,67.42,13900.0,53.3306,53.386,53.3306,53.3702,13900.0
2012-05-31 14:45:00,67.42,67.42,67.33,67.35,14400.0,53.3702,53.3702,53.2989,53.3148,14400.0
2012-05-31 14:50:00,67.35,67.35,67.27,67.3,6000.0,53.3148,53.3148,53.2514,53.2752,6000.0
2012-05-31 14:55:00,67.32,67.42,67.3,67.42,7100.0,53.291,53.3702,53.2752,53.3702,7100.0
2012-05-31 15:00:00,67.37,67.37,67.31,67.32,5500.0,53.3306,53.3306,53.2831,53.291,5500.0
2012-05-31 15:05:00,67.32,67.39,67.32,67.39,15000.0,53.291,53.3464,53.291,53.3464,15000.0
2012-05-31 15:10:00,67.41,67.49,67.4,67.47,10900.0,53.3622,53.4256,53.3543,53.4097,10900.0
2012-05-31 15:15:00,67.46,67.5,67.45,67.46,16800.0,53.4018,53.4335,53.3939,53.4018,16800.0
2012-05-31 15:20:00,67.45,67.5,67.45,67.5,11200.0,53.3939,53.4335,53.3939,53.4335,11200.0
2012-05-31 15:25:00,67.51,67.71,67.51,67.66,24700.0,53.4414,53.5997,53.4414,53.5602,24700.0
2012-05-31 15:30:00,67.67,67.68,67.61,67.68,10900.0,53.5681,53.576,53.5206,53.576,10900.0
2012-05-31 15:35:00,67.71,67.83,67.69,67.76,27100.0,53.5997,53.6947,53.5839,53.6393,27100.0
2012-05-31 15:40:00,67.75,67.75,67.64,67.65,66900.0,53.6314,53.6314,53.5443,53.5522,66900.0
2012-05-31 15:45:00,67.61,67.62,67.49,67.49,58000.0,53.5206,53.5285,53.4256,53.4256,58000.0
2012-05-31 15:50:00,67.49,67.52,67.41,67.42,39500.0,53.4256,53.4493,53.3622,53.3702,39500.0
2012-05-31 15:55:00,67.42,67.48,67.35,67.37,83100.0,53.3702,53.4177,53.3148,53.3306,83100.0
2012-06-01 09:30:00,66.24,66.47,66.19,66.46,78800.0,52.4361,52.6181,52.3965,52.6102,78800.0
2012-06-01 09:35:00,66.44,66.45,66.27,66.37,23300.0,52.5944,52.6023,52.4598,52.539,23300.0
2012-06-01 09:40:00,66.37,66.41,66.29,66.29,14700.0,52.539,52.5706,52.4756,52.4756,14700.0
2012-06-01 09:45:00,66.27,66.32,66.19,66.25,49600.0,52.4598,52.4994,52.3965,52.444,49600.0
2012-06-01 09:50:00,66.26,66.36,66.17,66.23,32800.0,52.4519,52.5311,52.3807,52.4282,32800.0
2012-06-01 09:55:00,66.25,66.25,66.1,66.19,40900.0,52.444,52.444,52.3252,52.3965,40900.0
2012-06-01 10:00:00,66.17,66.42,66.15,66.42,123100.0,52.3807,52.5786,52.3648,52.5786,123100.0
2012-06-01 10:05:00,66.41,66.41,66.27,66.4,153100.0,52.5706,52.5706,52.4598,52.5627,153100.0
2012-06-01 10:10:00,66.41,66.42,66.22,66.23,39000.0,52.5706,52.5786,52.4202,52.4282,39000.0
2012-06-01 10:15:00,66.23,66.29,66.19,66.21,30900.0,52.4282,52.4756,52.3965,52.4123,30900.0
2012-06-01 10:20:00,66.22,66.22,66.1,66.18,37300.0,52.4202,52.4202,52.3252,52.3886,37300.0
2012-06-01 10:25:00,66.15,66.16,66.06,66.11,20900.0,52.3648,52.3727,52.2936,52.3332,20900.0
2012-06-01 10:30:00,66.09,66.09,66.01,66.08,62800.0,52.3173,52.3173,52.254,52.3094,62800.0
2012-06-01 10:35:00,66.06,66.1,66.01,66.05,28400.0,52.2936,52.3252,52.254,52.2857,28400.0
2012-06-01 10:40:00,66.05,66.09,66.0,66.09,34600.0,52.2857,52.3173,52.2461,52.3173,34600.0
2012-06-01 10:45:00,66.07,66.15,66.06,66.15,38000.0,52.3015,52.3648,52.2936,52.3648,38000.0
2012-06-01 10:50:00,66.14,66.14,66.05,66.08,28300.0,52.3569,52.3569,52.2857,52.3094,28300.0
2012-06-01 10:55:00,66.07,66.11,66.03,66.03,25400.0,52.3015,52.3332,52.2698,52.2698,25400.0
2012-06-01 11:00:00,66.03,66.03,65.95,66.0,67300.0,52.2698,52.2698,52.2065,52.2461,67300.0
2012-06-01 11:05:00,65.97,65.98,65.9,65.91,16100.0,52.2223,52.2303,52.1669,52.1748,16100.0
2012-06-01 11:10:00,65.9,65.95,65.89,65.95,19800.0,52.1669,52.2065,52.159,52.2065,19800.0
2012-06-01 11:15:00,65.95,66.06,65.95,66.02,38300.0,52.2065,52.2936,52.2065,52.2619,38300.0
2012-06-01 11:20:00,66.02,66.04,65.97,66.03,59800.0,52.2619,52.2777,52.2223,52.2698,59800.0
2012-06-01 11:25:00,66.02,66.05,65.97,66.01,12600.0,52.2619,52.2857,52.2223,52.254,12600.0
2012-06-01 11:30:00,65.99,66.0,65.94,65.97,19600.0,52.2382,52.2461,52.1986,52.2223,19600.0
2012-06-01 11:35:00,65.96,66.08,65.95,66.0,32800.0,52.2144,52.3094,52.2065,52.2461,32800.0
2012-06-01 11:40:00,65.99,66.02,65.96,66.0,69200.0,52.2382,52.2619,52.2144,52.2461,69200.0
2012-06-01 11:45:00,66.02,66.03,65.94,65.95,41800.0,52.2619,52.2698,52.1986,52.2065,41800.0
2012-06-01 11:50:00,65.96,66.05,65.95,66.04,32500.0,52.2144,52.2857,52.2065,52.2777,32500.0
2012-06-01 11:55:00,66.02,66.07,66.01,66.05,76500.0,52.2619,52.3015,52.254,52.2857,76500.0
2012-06-01 12:00:00,66.05,66.07,65.98,66.01,19400.0,52.2857,52.3015,52.2303,52.254,19400.0
2012-06-01 12:05:00,66.01,66.06,66.01,66.05,53400.0,52.254,52.2936,52.254,52.2857,53400.0
2012-06-01 12:10:00,66.04,66.13,66.03,66.13,24700.0,52.2777,52.349,52.2698,52.349,24700.0
2012-06-01 12:15:00,66.14,66.16,66.09,66.09,6600.0,52.3569,52.3727,52.3173,52.3173,6600.0
2012-06-01 12:20:00,66.08,66.09,66.0,66.02,25300.0,52.3094,52.3173,52.2461,52.2619,25300.0
2012-06-01 12:25:00,66.01,66.01,65.94,65.96,27400.0,52.254,52.254,52.1986,52.2144,27400.0
2012-06-01 12:30:00,65.97,65.97,65.92,65.94,12700.0,52.2223,52.2223,52.1828,52.1986,12700.0
2012-06-01 12:35:00,65.92,65.95,65.88,65.91,16300.0,52.1828,52.2065,52.1511,52.1748,16300.0
2012-06-01 12:40:00,65.93,65.98,65.91,65.91,14900.0,52.1907,52.2303,52.1748,52.1748,14900.0
2012-06-01 12:45:00,65.92,66.01,65.92,65.99,19000.0,52.1828,52.254,52.1828,52.2382,19000.0
2012-06-01 12:50:00,65.98,66.01,65.97,65.99,16400.0,52.2303,52.254,52.2223,52.2382,16400.0
2012-06-01 12:55:00,66.0,66.0,65.93,65.96,25600.0,52.2461,52.2461,52.1907,52.2144,25600.0
2012-06-01 13:00:00,65.95,65.96,65.89,65.94,26300.0,52.2065,52.2144,52.159,52.1986,26300.0
2012-06-01 13:05:00,65.95,65.96,65.93,65.93,11500.0,52.2065,52.2144,52.1907,52.1907,11500.0
2012-06-01 13:10:00,65.93,65.98,65.93,65.96,10600.0,52.1907,52.2303,52.1907,52.2144,10600.0
2012-06-01 13:15:00,65.96,65.99,65.94,65.95,15100.0,52.2144,52.2382,52.1986,52.2065,15100.0
2012-06-01 13:20:00,65.95,65.95,65.91,65.94,21600.0,52.2065,52.2065,52.1748,52.1986,21600.0
2012-06-01 13:25:00,65.95,65.96,65.83,65.85,53600.0,52.2065,52.2144,52.1115,52.1273,53600.0
2012-06-01 13:30:00,65.84,65.86,65.73,65.75,57900.0,52.1194,52.1353,52.0323,52.0482,57900.0
2012-06-01 13:35:00,65.75,65.78,65.72,65.72,14900.0,52.0482,52.0719,52.0244,52.0244,14900.0
2012-06-01 13:40:00,65.71,65.83,65.7,65.83,40000.0,52.0165,52.1115,52.0086,52.1115,40000.0
2012-06-01 13:45:00,65.85,65.85,65.79,65.79,16000.0,52.1273,52.1273,52.0798,52.0798,16000.0
2012-06-01 13:50:00,65.78,65.78,65.72,65.74,49700.0,52.0719,52.0719,52.0244,52.0403,49700.0
2012-06-01 13:55:00,65.74,65.76,65.72,65.76,30100.0,52.0403,52.0561,52.0244,52.0561,30100.0
2012-06-01 14:00:00,65.76,65.77,65.65,65.66,51700.0,52.0561,52.064,51.969,51.9769,51700.0
2012-06-01 14:05:00,65.64,65.67,65.61,65.65,25700.0,51.9611,51.9849,51.9374,51.969,25700.0
2012-06-01 14:10:00,65.63,65.65,65.59,65.59,25200.0,51.9532,51.969,51.9215,51.9215,25200.0
2012-06-01 14:15:00,65.6,65.66,65.6,65.66,37900.0,51.9294,51.9769,51.9294,51.9769,37900.0
2012-06-01 14:20:00,65.67,65.83,65.66,65.8,40500.0,51.9849,52.1115,51.9769,52.0878,40500.0
2012-06-01 14:25:00,65.82,65.83,65.74,65.74,20500.0,52.1036,52.1115,52.0403,52.0403,20500.0
2012-06-01 14:30:00,65.74,65.85,65.73,65.84,14500.0,52.0403,52.1273,52.0323,52.1194,14500.0
2012-06-01 14:35:00,65.85,65.91,65.79,65.9,15500.0,52.1273,52.1748,52.0798,52.1669,15500.0
2012-06-01 14:40:00,65.89,65.9,65.82,65.87,29200.0,52.159,52.1669,52.1036,52.1432,29200.0
2012-06-01 14:45:00,65.86,65.88,65.82,65.83,10800.0,52.1353,52.1511,52.1036,52.1115,10800.0
2012-06-01 14:50:00,65.83,65.88,65.77,65.77,12400.0,52.1115,52.1511,52.064,52.064,12400.0
2012-06-01 14:55:00,65.76,65.77,65.7,65.71,25800.0,52.0561,52.064,52.0086,52.0165,25800.0
2012-06-01 15:00:00,65.71,65.75,65.66,65.72,24600.0,52.0165,52.0482,51.9769,52.0244,24600.0
2012-06-01 15:05:00,65.72,65.78,65.68,65.77,33000.0,52.0244,52.0719,51.9928,52.064,33000.0
2012-06-01 15:10:00,65.78,65.83,65.69,65.69,67900.0,52.0719,52.1115,52.0007,52.0007,67900.0
2012-06-01 15:15:00,65.7,65.73,65.61,65.64,50500.0,52.0086,52.0323,51.9374,51.9611,50500.0
2012-06-01 15:20:00,65.64,65.65,65.6,65.62,22300.0,51.9611,51.969,51.9294,51.9453,22300.0
2012-06-01 15:25:00,65.63,65.72,65.62,65.66,27200.0,51.9532,52.0244,51.9453,51.9769,27200.0
2012-06-01 15:30:00,65.67,65.74,65.59,65.67,48100.0,51.9849,52.0403,51.9215,51.9849,48100.0
2012-06-01 15:35:00,65.67,65.68,65.6,65.61,50900.0,51.9849,51.9928,51.9294,51.9374,50900.0
2012-06-01 15:40:00,65.6,65.66,65.57,65.65,51900.0,51.9294,51.9769,51.9057,51.969,51900.0
2012-06-01 15:45:00,65.65,65.7,65.64,65.64,38100.0,51.969,52.0086,51.9611,51.9611,38100.0
2012-06-01 15:50:00,65.65,65.69,65.63,65.64,56200.0,51.969,52.0007,51.9532,51.9611,56200.0
2012-06-01 15:55:00,65.65,65.69,65.6,65.61,47100.0,51.969,52.0007,51.9294,51.9374,47100.0
2012-06-04 09:30:00,65.64,65.84,65.6,65.84,150500.0,51.9611,52.1194,51.9294,52.1194,150500.0
2012-06-04 09:35:00,65.83,65.88,65.79,65.81,27900.0,52.1115,52.1511,52.0798,52.0957,27900.0
2012-06-04 09:40:00,65.81,65.81,65.66,65.66,26800.0,52.0957,52.0957,51.9769,51.9769,26800.0
2012-06-04 09:45:00,65.67,65.67,65.51,65.53,47500.0,51.9849,51.9849,51.8582,51.874,47500.0
2012-06-04 09:50:00,65.53,65.54,65.45,65.5,77700.0,51.874,51.8819,51.8107,51.8503,77700.0
2012-06-04 09:55:00,65.47,65.48,65.38,65.46,49400.0,51.8265,51.8344,51.7553,51.8186,49400.0
2012-06-04 10:00:00,65.47,65.48,65.28,65.32,80700.0,51.8265,51.8344,51.6761,51.7078,80700.0
2012-06-04 10:05:00,65.31,65.31,65.21,65.28,160200.0,51.6999,51.6999,51.6207,51.6761,160200.0
2012-06-04 10:10:00,65.28,65.43,65.28,65.43,189700.0,51.6761,51.7949,51.6761,51.7949,189700.0
2012-06-04 10:15:00,65.45,65.54,65.44,65.54,74200.0,51.8107,51.8819,51.8028,51.8819,74200.0
2012-06-04 10:20:00,65.54,65.57,65.46,65.47,40800.0,51.8819,51.9057,51.8186,51.8265,40800.0
2012-06-04 10:25:00,65.48,65.56,65.47,65.48,18900.0,51.8344,51.8978,51.8265,51.8344,18900.0
2012-06-04 10:30:00,65.5,65.51,65.37,65.41,16400.0,51.8503,51.8582,51.7474,51.779,16400.0
2012-06-04 10:35:00,65.41,65.5,65.39,65.42,21300.0,51.779,51.8503,51.7632,51.787,21300.0
2012-06-04 10:40:00,65.41,65.54,65.41,65.42,36900.0,51.779,51.8819,51.779,51.787,36900.0
2012-06-04 10:45:00,65.41,65.44,65.36,65.44,11300.0,51.779,51.8028,51.7395,51.8028,11300.0
2012-06-04 10:50:00,65.44,65.53,65.44,65.48,23400.0,51.8028,51.874,51.8028,51.8344,23400.0
2012-06-04 10:55:00,65.52,65.59,65.48,65.49,26200.0,51.8661,51.9215,51.8344,51.8424,26200.0
2012-06-04 11:00:00,65.5,65.54,65.47,65.47,12300.0,51.8503,51.8819,51.8265,51.8265,12300.0
2012-06-04 11:05:00,65.46,65.47,65.38,65.39,30600.0,51.8186,51.8265,51.7553,51.7632,30600.0
2012-06-04 11:10:00,65.4,65.44,65.33,65.34,17800.0,51.7711,51.8028,51.7157,51.7236,17800.0
2012-06-04 11:15:00,65.39,65.41,65.31,65.31,23900.0,51.7632,51.779,51.6999,51.6999,23900.0
2012-06-04 11:20:00,65.31,65.38,65.3,65.36,15700.0,51.6999,51.7553,51.692,51.7395,15700.0
2012-06-04 11:25:00,65.37,65.39,65.3,65.3,9100.0,51.7474,51.7632,51.692,51.692,9100.0
2012-06-04 11:30:00,65.29,65.34,65.29,65.34,13600.0,51.684,51.7236,51.684,51.7236,13600.0
2012-06-04 11:35:00,65.31,65.32,65.27,65.31,9900.0,51.6999,51.7078,51.6682,51.6999,9900.0
2012-06-04 11:40:00,65.29,65.32,65.27,65.27,8500.0,51.684,51.7078,51.6682,51.6682,8500.0
2012-06-04 11:45:00,65.27,65.32,65.25,65.3,19300.0,51.6682,51.7078,51.6524,51.692,19300.0
2012-06-04 11:50:00,65.28,65.28,65.22,65.25,18100.0,51.6761,51.6761,51.6286,51.6524,18100.0
2012-06-04 11:55:00,65.25,65.28,65.23,65.23,12800.0,51.6524,51.6761,51.6365,51.6365,12800.0
2012-06-04 12:00:00,65.22,65.28,65.21,65.24,57600.0,51.6286,51.6761,51.6207,51.6445,57600.0
2012-06-04 12:05:00,65.23,65.25,65.22,65.22,15000.0,51.6365,51.6524,51.6286,51.6286,15000.0
2012-06-04 12:10:00,65.21,65.22,65.07,65.09,52300.0,51.6207,51.6286,51.5099,51.5257,52300.0
2012-06-04 12:15:00,65.09,65.1,65.03,65.08,59900.0,51.5257,51.5336,51.4782,51.5178,59900.0
2012-06-04 12:20:00,65.09,65.1,65.04,65.06,28500.0,51.5257,51.5336,51.4861,51.502,28500.0
2012-06-04 12:25:00,65.07,65.08,64.99,65.01,77900.0,51.5099,51.5178,51.4466,51.4624,77900.0
2012-06-04 12:30:00,65.0,65.03,64.97,65.02,37600.0,51.4545,51.4782,51.4307,51.4703,37600.0
2012-06-04 12:35:00,65.01,65.07,65.0,65.07,19200.0,51.4624,51.5099,51.4545,51.5099,19200.0
2012-06-04 12:40:00,65.05,65.1,65.05,65.07,12800.0,51.4941,51.5336,51.4941,51.5099,12800.0
2012-06-04 12:45:00,65.07,65.1,65.04,65.06,16400.0,51.5099,51.5336,51.4861,51.502,16400.0
2012-06-04 12:50:00,65.04,65.05,65.01,65.03,17000.0,51.4861,51.4941,51.4624,51.4782,17000.0
2012-06-04 12:55:00,65.02,65.08,65.01,65.05,12800.0,51.4703,51.5178,51.4624,51.4941,12800.0
2012-06-04 13:00:00,65.06,65.15,65.06,65.15,26900.0,51.502,51.5732,51.502,51.5732,26900.0
2012-06-04 13:05:00,65.15,65.15,65.06,65.07,26100.0,51.5732,51.5732,51.502,51.5099,26100.0
2012-06-04 13:10:00,65.08,65.09,65.06,65.07,32400.0,51.5178,51.5257,51.502,51.5099,32400.0
2012-06-04 13:15:00,65.08,65.14,65.03,65.04,82500.0,51.5178,51.5653,51.4782,51.4861,82500.0
2012-06-04 13:20:00,65.03,65.03,64.98,64.98,50500.0,51.4782,51.4782,51.4386,51.4386,50500.0
2012-06-04 13:25:00,64.97,65.0,64.94,64.99,30200.0,51.4307,51.4545,51.407,51.4466,30200.0
2012-06-04 13:30:00,65.0,65.05,64.98,65.05,15000.0,51.4545,51.4941,51.4386,51.4941,15000.0
2012-06-04 13:35:00,65.06,65.21,65.06,65.19,28600.0,51.502,51.6207,51.502,51.6049,28600.0
2012-06-04 13:40:00,65.19,65.22,65.18,65.21,11100.0,51.6049,51.6286,51.597,51.6207,11100.0
2012-06-04 13:45:00,65.2,65.21,65.11,65.12,19800.0,51.6128,51.6207,51.5416,51.5495,19800.0
2012-06-04 13:50:00,65.14,65.18,65.1,65.12,30300.0,51.5653,51.597,51.5336,51.5495,30300.0
2012-06-04 13:55:00,65.1,65.16,65.04,65.15,24100.0,51.5336,51.5811,51.4861,51.5732,24100.0
2012-06-04 14:00:00,65.15,65.22,65.1,65.22,17600.0,51.5732,51.6286,51.5336,51.6286,17600.0
2012-06-04 14:05:00,65.22,65.22,65.15,65.17,64100.0,51.6286,51.6286,51.5732,51.589,64100.0
2012-06-04 14:10:00,65.17,65.22,65.16,65.2,27200.0,51.589,51.6286,51.5811,51.6128,27200.0
2012-06-04 14:15:00,65.21,65.35,65.18,65.33,32500.0,51.6207,51.7315,51.597,51.7157,32500.0
2012-06-04 14:20:00,65.35,65.4,65.31,65.4,10000.0,51.7315,51.7711,51.6999,51.7711,10000.0
2012-06-04 14:25:00,65.38,65.46,65.38,65.45,18300.0,51.7553,51.8186,51.7553,51.8107,18300.0
2012-06-04 14:30:00,65.44,65.51,65.38,65.51,17600.0,51.8028,51.8582,51.7553,51.8582,17600.0
2012-06-04 14:35:00,65.52,65.67,65.52,65.61,35100.0,51.8661,51.9849,51.8661,51.9374,35100.0
2012-06-04 14:40:00,65.6,65.64,65.55,65.6,19000.0,51.9294,51.9611,51.8899,51.9294,19000.0
2012-06-04 14:45:00,65.6,65.61,65.54,65.54,22900.0,51.9294,51.9374,51.8819,51.8819,22900.0
2012-06-04 14:50:00,65.53,65.56,65.5,65.56,8100.0,51.874,51.8978,51.8503,51.8978,8100.0
2012-06-04 14:55:00,65.53,65.53,65.43,65.44,56200.0,51.874,51.874,51.7949,51.8028,56200.0
2012-06-04 15:00:00,65.45,65.5,65.45,65.49,10200.0,51.8107,51.8503,51.8107,51.8424,10200.0
2012-06-04 15:05:00,65.49,65.51,65.44,65.45,19400.0,51.8424,51.8582,51.8028,51.8107,19400.0
2012-06-04 15:10:00,65.43,65.43,65.36,65.38,40700.0,51.7949,51.7949,51.7395,51.7553,40700.0
2012-06-04 15:15:00,65.35,65.42,65.29,65.4,18900.0,51.7315,51.787,51.684,51.7711,18900.0
2012-06-04 15:20:00,65.4,65.42,65.34,65.36,19000.0,51.7711,51.787,51.7236,51.7395,19000.0
2012-06-04 15:25:00,65.35,65.47,65.3,65.45,18400.0,51.7315,51.8265,51.692,51.8107,18400.0
2012-06-04 15:30:00,65.44,65.44,65.3,65.34,29300.0,51.8028,51.8028,51.692,51.7236,29300.0
2012-06-04 15:35:00,65.35,65.36,65.28,65.35,72600.0,51.7315,51.7395,51.6761,51.7315,72600.0
2012-06-04 15:40:00,65.36,65.45,65.35,65.45,131900.0,51.7395,51.8107,51.7315,51.8107,131900.0
2012-06-04 15:45:00,65.47,65.54,65.47,65.52,59900.0,51.8265,51.8819,51.8265,51.8661,59900.0
2012-06-04 15:50:00,65.53,65.63,65.51,65.58,82800.0,51.874,51.9532,51.8582,51.9136,82800.0
2012-06-04 15:55:00,65.56,65.64,65.54,65.54,84700.0,51.8978,51.9611,51.8819,51.8819,84700.0
2012-06-05 09:30:00,65.39,65.51,65.34,65.5,40100.0,51.7632,51.8582,51.7236,51.8503,40100.0
2012-06-05 09:35:00,65.55,65.6,65.51,65.51,36200.0,51.8899,51.9294,51.8582,51.8582,36200.0
2012-06-05 09:40:00,65.52,65.55,65.48,65.5,13600.0,51.8661,51.8899,51.8344,51.8503,13600.0
2012-06-05 09:45:00,65.5,65.66,65.5,65.64,11500.0,51.8503,51.9769,51.8503,51.9611,11500.0
2012-06-05 09:50:00,65.67,65.67,65.56,65.6,19300.0,51.9849,51.9849,51.8978,51.9294,19300.0
2012-06-05 09:55:00,65.64,65.7,65.59,65.7,13200.0,51.9611,52.0086,51.9215,52.0086,13200.0
2012-06-05 10:00:00,65.68,65.91,65.68,65.85,58700.0,51.9928,52.1748,51.9928,52.1273,58700.0
2012-06-05 10:05:00,65.83,65.95,65.83,65.91,40000.0,52.1115,52.2065,52.1115,52.1748,40000.0
2012-06-05 10:10:00,65.88,65.9,65.84,65.9,14500.0,52.1511,52.1669,52.1194,52.1669,14500.0
2012-06-05 10:15:00,65.91,65.96,65.82,65.82,12100.0,52.1748,52.2144,52.1036,52.1036,12100.0
2012-06-05 10:20:00,65.83,65.96,65.83,65.95,15900.0,52.1115,52.2144,52.1115,52.2065,15900.0
2012-06-05 10:25:00,65.95,66.01,65.91,65.95,36200.0,52.2065,52.254,52.1748,52.2065,36200.0
2012-06-05 10:30:00,65.95,65.95,65.84,65.88,7700.0,52.2065,52.2065,52.1194,52.1511,7700.0
2012-06-05 10:35:00,65.88,65.92,65.86,65.89,13000.0,52.1511,52.1828,52.1353,52.159,13000.0
2012-06-05 10:40:00,65.89,65.89,65.79,65.82,10900.0,52.159,52.159,52.0798,52.1036,10900.0
2012-06-05 10:45:00,65.82,65.82,65.74,65.76,17200.0,52.1036,52.1036,52.0403,52.0561,17200.0
2012-06-05 10:50:00,65.76,65.78,65.71,65.76,17600.0,52.0561,52.0719,52.0165,52.0561,17600.0
2012-06-05 10:55:00,65.77,65.77,65.63,65.71,48700.0,52.064,52.064,51.9532,52.0165,48700.0
2012-06-05 11:00:00,65.7,65.7,65.65,65.69,59700.0,52.0086,52.0086,51.969,52.0007,59700.0
2012-06-05 11:05:00,65.67,65.75,65.67,65.75,19800.0,51.9849,52.0482,51.9849,52.0482,19800.0
2012-06-05 11:10:00,65.75,65.84,65.75,65.82,14400.0,52.0482,52.1194,52.0482,52.1036,14400.0
2012-06-05 11:15:00,65.85,65.85,65.8,65.85,10000.0,52.1273,52.1273,52.0878,52.1273,10000.0
2012-06-05 11:20:00,65.87,65.89,65.83,65.84,13700.0,52.1432,52.159,52.1115,52.1194,13700.0
2012-06-05 11:25:00,65.84,65.87,65.79,65.79,10300.0,52.1194,52.1432,52.0798,52.0798,10300.0
2012-06-05 11:30:00,65.81,65.87,65.81,65.82,14700.0,52.0957,52.1432,52.0957,52.1036,14700.0
2012-06-05 11:35:00,65.82,65.85,65.69,65.7,20000.0,52.1036,52.1273,52.0007,52.0086,20000.0
2012-06-05 11:40:00,65.7,65.71,65.63,65.64,18400.0,52.0086,52.0165,51.9532,51.9611,18400.0
2012-06-05 11:45:00,65.66,65.71,65.66,65.69,25700.0,51.9769,52.0165,51.9769,52.0007,25700.0
2012-06-05 11:50:00,65.68,65.7,65.61,65.61,37300.0,51.9928,52.0086,51.9374,51.9374,37300.0
2012-06-05 11:55:00,65.63,65.64,65.6,65.6,9800.0,51.9532,51.9611,51.9294,51.9294,9800.0
2012-06-05 12:00:00,65.6,65.69,65.6,65.67,26700.0,51.9294,52.0007,51.9294,51.9849,26700.0
2012-06-05 12:05:00,65.69,65.77,65.69,65.73,25300.0,52.0007,52.064,52.0007,52.0323,25300.0
2012-06-05 12:10:00,65.74,65.77,65.73,65.75,5900.0,52.0403,52.064,52.0323,52.0482,5900.0
2012-06-05 12:15:00,65.72,65.73,65.62,65.7,24200.0,52.0244,52.0323,51.9453,52.0086,24200.0
2012-06-05 12:20:00,65.67,65.75,65.66,65.72,10800.0,51.9849,52.0482,51.9769,52.0244,10800.0
2012-06-05 12:25:00,65.73,65.75,65.7,65.71,10700.0,52.0323,52.0482,52.0086,52.0165,10700.0
2012-06-05 12:30:00,65.76,65.94,65.76,65.94,53000.0,52.0561,52.1986,52.0561,52.1986,53000.0
2012-06-05 12:35:00,65.93,65.93,65.85,65.87,7800.0,52.1907,52.1907,52.1273,52.1432,7800.0
2012-06-05 12:40:00,65.89,65.89,65.82,65.83,4500.0,52.159,52.159,52.1036,52.1115,4500.0
2012-06-05 12:45:00,65.83,65.85,65.76,65.76,17200.0,52.1115,52.1273,52.0561,52.0561,17200.0
2012-06-05 12:50:00,65.77,65.85,65.75,65.8,15900.0,52.064,52.1273,52.0482,52.0878,15900.0
2012-06-05 12:55:00,65.78,65.85,65.78,65.82,8600.0,52.0719,52.1273,52.0719,52.1036,8600.0
2012-06-05 13:00:00,65.81,65.82,65.78,65.82,6800.0,52.0957,52.1036,52.0719,52.1036,6800.0
2012-06-05 13:05:00,65.81,65.83,65.79,65.8,49000.0,52.0957,52.1115,52.0798,52.0878,49000.0
2012-06-05 13:10:00,65.81,65.82,65.8,65.81,10700.0,52.0957,52.1036,52.0878,52.0957,10700.0
2012-06-05 13:15:00,65.76,65.78,65.72,65.74,27200.0,52.0561,52.0719,52.0244,52.0403,27200.0
2012-06-05 13:20:00,65.73,65.83,65.73,65.81,19800.0,52.0323,52.1115,52.0323,52.0957,19800.0
2012-06-05 13:25:00,65.82,65.83,65.79,65.82,17400.0,52.1036,52.1115,52.0798,52.1036,17400.0
2012-06-05 13:30:00,65.82,65.85,65.79,65.81,7900.0,52.1036,52.1273,52.0798,52.0957,7900.0
2012-06-05 13:35:00,65.83,65.86,65.82,65.84,10100.0,52.1115,52.1353,52.1036,52.1194,10100.0
2012-06-05 13:40:00,65.84,65.9,65.83,65.9,12400.0,52.1194,52.1669,52.1115,52.1669,12400.0
2012-06-05 13:45:00,65.91,65.96,65.91,65.94,19500.0,52.1748,52.2144,52.1748,52.1986,19500.0
2012-06-05 13:50:00,65.93,66.01,65.92,65.96,32000.0,52.1907,52.254,52.1828,52.2144,32000.0
2012-06-05 13:55:00,65.97,65.98,65.94,65.95,3000.0,52.2223,52.2303,52.1986,52.2065,3000.0
2012-06-05 14:00:00,65.95,65.95,65.91,65.91,15200.0,52.2065,52.2065,52.1748,52.1748,15200.0
2012-06-05 14:05:00,65.93,66.02,65.93,66.0,16100.0,52.1907,52.2619,52.1907,52.2461,16100.0
2012-06-05 14:10:00,65.99,66.02,65.96,66.02,15000.0,52.2382,52.2619,52.2144,52.2619,15000.0
2012-06-05 14:15:00,66.02,66.05,65.99,66.05,19300.0,52.2619,52.2857,52.2382,52.2857,19300.0
2012-06-05 14:20:00,66.04,66.05,65.99,66.01,95600.0,52.2777,52.2857,52.2382,52.254,95600.0
2012-06-05 14:25:00,66.03,66.04,66.0,66.03,18500.0,52.2698,52.2777,52.2461,52.2698,18500.0
2012-06-05 14:30:00,66.03,66.05,66.0,66.05,9800.0,52.2698,52.2857,52.2461,52.2857,9800.0
2012-06-05 14:35:00,66.05,66.06,65.97,65.97,47100.0,52.2857,52.2936,52.2223,52.2223,47100.0
2012-06-05 14:40:00,65.97,66.01,65.96,65.96,46000.0,52.2223,52.254,52.2144,52.2144,46000.0
2012-06-05 14:45:00,65.95,65.99,65.94,65.97,13100.0,52.2065,52.2382,52.1986,52.2223,13100.0
2012-06-05 14:50:00,65.97,66.01,65.97,66.01,12800.0,52.2223,52.254,52.2223,52.254,12800.0
2012-06-05 14:55:00,66.0,66.05,65.99,66.02,23800.0,52.2461,52.2857,52.2382,52.2619,23800.0
2012-06-05 15:00:00,66.03,66.12,66.03,66.06,63600.0,52.2698,52.3411,52.2698,52.2936,63600.0
2012-06-05 15:05:00,66.05,66.05,65.99,65.99,18300.0,52.2857,52.2857,52.2382,52.2382,18300.0
2012-06-05 15:10:00,65.99,66.03,65.95,65.98,20300.0,52.2382,52.2698,52.2065,52.2303,20300.0
2012-06-05 15:15:00,65.97,66.02,65.96,66.01,23100.0,52.2223,52.2619,52.2144,52.254,23100.0
2012-06-05 15:20:00,66.0,66.04,66.0,66.03,14900.0,52.2461,52.2777,52.2461,52.2698,14900.0
2012-06-05 15:25:00,66.03,66.06,66.0,66.01,26900.0,52.2698,52.2936,52.2461,52.254,26900.0
2012-06-05 15:30:00,66.02,66.07,66.0,66.07,21600.0,52.2619,52.3015,52.2461,52.3015,21600.0
2012-06-05 15:35:00,66.08,66.13,66.04,66.11,33700.0,52.3094,52.349,52.2777,52.3332,33700.0
2012-06-05 15:40:00,66.12,66.15,66.1,66.11,27000.0,52.3411,52.3648,52.3252,52.3332,27000.0
2012-06-05 15:45:00,66.1,66.1,66.04,66.09,17400.0,52.3252,52.3252,52.2777,52.3173,17400.0
2012-06-05 15:50:00,66.1,66.15,66.08,66.13,29500.0,52.3252,52.3648,52.3094,52.349,29500.0
2012-06-05 15:55:00,66.12,66.12,66.04,66.04,29000.0,52.3411,52.3411,52.2777,52.2777,29000.0
2012-06-06 09:30:00,66.56,66.7,66.51,66.6,51000.0,52.6894,52.8002,52.6498,52.721,51000.0
2012-06-06 09:35:00,66.58,66.64,66.55,66.6,37300.0,52.7052,52.7527,52.6815,52.721,37300.0
2012-06-06 09:40:00,66.6,66.78,66.6,66.75,47900.0,52.721,52.8635,52.721,52.8398,47900.0
2012-06-06 09:45:00,66.8,66.87,66.77,66.84,21500.0,52.8794,52.9348,52.8556,52.911,21500.0
2012-06-06 09:50:00,66.84,66.9,66.79,66.88,11500.0,52.911,52.9585,52.8715,52.9427,11500.0
2012-06-06 09:55:00,66.9,67.0,66.9,66.92,29200.0,52.9585,53.0377,52.9585,52.9744,29200.0
2012-06-06 10:00:00,66.93,67.0,66.9,66.91,23500.0,52.9823,53.0377,52.9585,52.9664,23500.0
2012-06-06 10:05:00,66.93,67.0,66.92,66.99,66200.0,52.9823,53.0377,52.9744,53.0298,66200.0
2012-06-06 10:10:00,67.0,67.01,66.95,66.99,26300.0,53.0377,53.0456,52.9981,53.0298,26300.0
2012-06-06 10:15:00,67.01,67.03,66.94,66.96,58400.0,53.0456,53.0614,52.9902,53.006,58400.0
2012-06-06 10:20:00,66.96,66.97,66.88,66.91,27000.0,53.006,53.0139,52.9427,52.9664,27000.0
2012-06-06 10:25:00,66.94,66.95,66.9,66.9,47100.0,52.9902,52.9981,52.9585,52.9585,47100.0
2012-06-06 10:30:00,66.9,66.97,66.9,66.97,16600.0,52.9585,53.0139,52.9585,53.0139,16600.0
2012-06-06 10:35:00,66.97,67.03,66.96,67.0,18900.0,53.0139,53.0614,53.006,53.0377,18900.0
2012-06-06 10:40:00,67.01,67.05,67.01,67.03,17200.0,53.0456,53.0773,53.0456,53.0614,17200.0
2012-06-06 10:45:00,67.05,67.11,67.05,67.1,32000.0,53.0773,53.1248,53.0773,53.1169,32000.0
2012-06-06 10:50:00,67.12,67.13,67.07,67.08,18500.0,53.1327,53.1406,53.0931,53.101,18500.0
2012-06-06 10:55:00,67.09,67.12,67.08,67.11,16500.0,53.1089,53.1327,53.101,53.1248,16500.0
2012-06-06 11:00:00,67.12,67.14,67.09,67.09,16100.0,53.1327,53.1485,53.1089,53.1089,16100.0
2012-06-06 11:05:00,67.07,67.14,67.07,67.14,18800.0,53.0931,53.1485,53.0931,53.1485,18800.0
2012-06-06 11:10:00,67.18,67.2,67.16,67.2,22900.0,53.1802,53.196,53.1643,53.196,22900.0
2012-06-06 11:15:00,67.21,67.22,67.2,67.21,4100.0,53.2039,53.2118,53.196,53.2039,4100.0
2012-06-06 11:20:00,67.2,67.27,67.2,67.25,10900.0,53.196,53.2514,53.196,53.2356,10900.0
2012-06-06 11:25:00,67.26,67.3,67.25,67.3,17400.0,53.2435,53.2752,53.2356,53.2752,17400.0
2012-06-06 11:30:00,67.3,67.3,67.22,67.24,13200.0,53.2752,53.2752,53.2118,53.2277,13200.0
2012-06-06 11:35:00,67.25,67.27,67.23,67.25,13000.0,53.2356,53.2514,53.2198,53.2356,13000.0
2012-06-06 11:40:00,67.25,67.29,67.25,67.28,10700.0,53.2356,53.2673,53.2356,53.2593,10700.0
2012-06-06 11:45:00,67.29,67.33,67.28,67.32,12600.0,53.2673,53.2989,53.2593,53.291,12600.0
2012-06-06 11:50:00,67.34,67.34,67.26,67.27,32700.0,53.3068,53.3068,53.2435,53.2514,32700.0
2012-06-06 11:55:00,67.27,67.3,67.25,67.28,6300.0,53.2514,53.2752,53.2356,53.2593,6300.0
2012-06-06 12:00:00,67.27,67.34,67.27,67.34,5500.0,53.2514,53.3068,53.2514,53.3068,5500.0
2012-06-06 12:05:00,67.34,67.34,67.3,67.34,8700.0,53.3068,53.3068,53.2752,53.3068,8700.0
2012-06-06 12:10:00,67.34,67.37,67.33,67.36,32100.0,53.3068,53.3306,53.2989,53.3227,32100.0
2012-06-06 12:15:00,67.36,67.37,67.35,67.36,15100.0,53.3227,53.3306,53.3148,53.3227,15100.0
2012-06-06 12:20:00,67.35,67.39,67.35,67.35,37100.0,53.3148,53.3464,53.3148,53.3148,37100.0
2012-06-06 12:25:00,67.35,67.35,67.33,67.34,10300.0,53.3148,53.3148,53.2989,53.3068,10300.0
2012-06-06 12:30:00,67.34,67.38,67.34,67.38,6600.0,53.3068,53.3385,53.3068,53.3385,6600.0
2012-06-06 12:35:00,67.39,67.41,67.37,67.39,25900.0,53.3464,53.3622,53.3306,53.3464,25900.0
2012-06-06 12:40:00,67.39,67.45,67.39,67.42,11700.0,53.3464,53.3939,53.3464,53.3702,11700.0
2012-06-06 12:45:00,67.44,67.44,67.42,67.42,8400.0,53.386,53.386,53.3702,53.3702,8400.0
2012-06-06 12:50:00,67.42,67.42,67.4,67.41,11500.0,53.3702,53.3702,53.3543,53.3622,11500.0
2012-06-06 12:55:00,67.4,67.42,67.37,67.37,37600.0,53.3543,53.3702,53.3306,53.3306,37600.0
2012-06-06 13:00:00,67.38,67.38,67.34,67.34,18100.0,53.3385,53.3385,53.3068,53.3068,18100.0
2012-06-06 13:05:00,67.34,67.34,67.33,67.33,14700.0,53.3068,53.3068,53.2989,53.2989,14700.0
2012-06-06 13:10:00,67.34,67.35,67.32,67.33,7400.0,53.3068,53.3148,53.291,53.2989,7400.0
2012-06-06 13:15:00,67.33,67.33,67.27,67.29,11700.0,53.2989,53.2989,53.2514,53.2673,11700.0
2012-06-06 13:20:00,67.29,67.3,67.25,67.25,13600.0,53.2673,53.2752,53.2356,53.2356,13600.0
2012-06-06 13:25:00,67.26,67.31,67.26,67.31,4300.0,53.2435,53.2831,53.2435,53.2831,4300.0
2012-06-06 13:30:00,67.32,67.34,67.3,67.34,12300.0,53.291,53.3068,53.2752,53.3068,12300.0
2012-06-06 13:35:00,67.34,67.35,67.33,67.33,6800.0,53.3068,53.3148,53.2989,53.2989,6800.0
2012-06-06 13:40:00,67.34,67.34,67.3,67.3,23300.0,53.3068,53.3068,53.2752,53.2752,23300.0
2012-06-06 13:45:00,67.3,67.31,67.29,67.31,7900.0,53.2752,53.2831,53.2673,53.2831,7900.0
2012-06-06 13:50:00,67.27,67.28,67.25,67.26,8200.0,53.2514,53.2593,53.2356,53.2435,8200.0
2012-06-06 13:55:00,67.27,67.27,67.23,67.23,16300.0,53.2514,53.2514,53.2198,53.2198,16300.0
2012-06-06 14:00:00,67.25,67.31,67.25,67.25,18000.0,53.2356,53.2831,53.2356,53.2356,18000.0
2012-06-06 14:05:00,67.24,67.26,67.19,67.19,8600.0,53.2277,53.2435,53.1881,53.1881,8600.0
2012-06-06 14:10:00,67.17,67.19,67.15,67.15,11900.0,53.1723,53.1881,53.1564,53.1564,11900.0
2012-06-06 14:15:00,67.14,67.23,67.14,67.23,9800.0,53.1485,53.2198,53.1485,53.2198,9800.0
2012-06-06 14:20:00,67.22,67.22,67.19,67.19,15200.0,53.2118,53.2118,53.1881,53.1881,15200.0
2012-06-06 14:25:00,67.2,67.28,67.17,67.27,13300.0,53.196,53.2593,53.1723,53.2514,13300.0
2012-06-06 14:30:00,67.27,67.34,67.25,67.33,7900.0,53.2514,53.3068,53.2356,53.2989,7900.0
2012-06-06 14:35:00,67.33,67.36,67.3,67.32,12300.0,53.2989,53.3227,53.2752,53.291,12300.0
2012-06-06 14:40:00,67.32,67.35,67.3,67.34,9300.0,53.291,53.3148,53.2752,53.3068,9300.0
2012-06-06 14:45:00,67.34,67.36,67.32,67.33,6400.0,53.3068,53.3227,53.291,53.2989,6400.0
2012-06-06 14:50:00,67.33,67.33,67.28,67.29,7500.0,53.2989,53.2989,53.2593,53.2673,7500.0
2012-06-06 14:55:00,67.31,67.36,67.29,67.31,14700.0,53.2831,53.3227,53.2673,53.2831,14700.0
2012-06-06 15:00:00,67.32,67.35,67.3,67.34,15100.0,53.291,53.3148,53.2752,53.3068,15100.0
2012-06-06 15:05:00,67.35,67.36,67.31,67.35,10800.0,53.3148,53.3227,53.2831,53.3148,10800.0
2012-06-06 15:10:00,67.35,67.38,67.31,67.31,11500.0,53.3148,53.3385,53.2831,53.2831,11500.0
2012-06-06 15:15:00,67.31,67.33,67.25,67.25,11100.0,53.2831,53.2989,53.2356,53.2356,11100.0
2012-06-06 15:20:00,67.25,67.29,67.23,67.28,10600.0,53.2356,53.2673,53.2198,53.2593,10600.0
2012-06-06 15:25:00,67.27,67.32,67.26,67.26,12700.0,53.2514,53.291,53.2435,53.2435,12700.0
2012-06-06 15:30:00,67.28,67.3,67.24,67.28,93900.0,53.2593,53.2752,53.2277,53.2593,93900.0
2012-06-06 15:35:00,67.27,67.33,67.27,67.28,25000.0,53.2514,53.2989,53.2514,53.2593,25000.0
2012-06-06 15:40:00,67.26,67.39,67.25,67.39,22800.0,53.2435,53.3464,53.2356,53.3464,22800.0
2012-06-06 15:45:00,67.38,67.51,67.38,67.46,31900.0,53.3385,53.4414,53.3385,53.4018,31900.0
2012-06-06 15:50:00,67.46,67.56,67.43,67.56,18100.0,53.4018,53.481,53.3781,53.481,18100.0
2012-06-06 15:55:00,67.56,67.58,67.45,67.58,28900.0,53.481,53.4968,53.3939,53.4968,28900.0
2012-06-07 09:30:00,68.38,68.4,68.3,68.3,151200.0,54.1301,54.1459,54.0668,54.0668,151200.0
2012-06-07 09:35:00,68.32,68.37,68.27,68.34,40300.0,54.0826,54.1222,54.043,54.0984,40300.0
2012-06-07 09:40:00,68.34,68.37,68.24,68.3,19800.0,54.0984,54.1222,54.0193,54.0668,19800.0
2012-06-07 09:45:00,68.3,68.3,68.25,68.29,30000.0,54.0668,54.0668,54.0272,54.0589,30000.0
2012-06-07 09:50:00,68.28,68.34,68.25,68.3,373900.0,54.0509,54.0984,54.0272,54.0668,373900.0
2012-06-07 09:55:00,68.32,68.35,68.25,68.27,45900.0,54.0826,54.1064,54.0272,54.043,45900.0
2012-06-07 10:00:00,68.26,68.32,68.04,68.07,114400.0,54.0351,54.0826,53.861,53.8847,114400.0
2012-06-07 10:05:00,68.05,68.15,67.97,67.98,58800.0,53.8689,53.948,53.8055,53.8135,58800.0
2012-06-07 10:10:00,67.98,67.99,67.88,67.95,31300.0,53.8135,53.8214,53.7343,53.7897,31300.0
2012-06-07 10:15:00,67.95,67.95,67.82,67.82,30600.0,53.7897,53.7897,53.6868,53.6868,30600.0
2012-06-07 10:20:00,67.81,67.93,67.81,67.93,19200.0,53.6789,53.7739,53.6789,53.7739,19200.0
2012-06-07 10:25:00,67.94,68.09,67.93,68.06,31000.0,53.7818,53.9005,53.7739,53.8768,31000.0
2012-06-07 10:30:00,68.05,68.07,67.97,67.97,19300.0,53.8689,53.8847,53.8055,53.8055,19300.0
2012-06-07 10:35:00,67.95,67.95,67.85,67.87,29800.0,53.7897,53.7897,53.7106,53.7264,29800.0
2012-06-07 10:40:00,67.84,67.92,67.81,67.89,15400.0,53.7026,53.766,53.6789,53.7422,15400.0
2012-06-07 10:45:00,67.85,67.88,67.72,67.76,55400.0,53.7106,53.7343,53.6076,53.6393,55400.0
2012-06-07 10:50:00,67.74,67.77,67.69,67.77,481700.0,53.6235,53.6472,53.5839,53.6472,481700.0
2012-06-07 10:55:00,67.77,67.79,67.71,67.79,35400.0,53.6472,53.6631,53.5997,53.6631,35400.0
2012-06-07 11:00:00,67.76,67.86,67.74,67.86,27900.0,53.6393,53.7185,53.6235,53.7185,27900.0
2012-06-07 11:05:00,67.86,67.88,67.8,67.82,32100.0,53.7185,53.7343,53.671,53.6868,32100.0
2012-06-07 11:10:00,67.81,67.83,67.73,67.73,16900.0,53.6789,53.6947,53.6156,53.6156,16900.0
2012-06-07 11:15:00,67.71,67.76,67.68,67.71,36800.0,53.5997,53.6393,53.576,53.5997,36800.0
2012-06-07 11:20:00,67.71,67.82,67.71,67.8,66400.0,53.5997,53.6868,53.5997,53.671,66400.0
2012-06-07 11:25:00,67.8,67.83,67.77,67.77,11700.0,53.671,53.6947,53.6472,53.6472,11700.0
2012-06-07 11:30:00,67.75,67.78,67.74,67.77,30400.0,53.6314,53.6551,53.6235,53.6472,30400.0
2012-06-07 11:35:00,67.78,67.9,67.78,67.89,11300.0,53.6551,53.7501,53.6551,53.7422,11300.0
2012-06-07 11:40:00,67.89,67.93,67.88,67.91,15100.0,53.7422,53.7739,53.7343,53.7581,15100.0
2012-06-07 11:45:00,67.93,67.93,67.89,67.93,9200.0,53.7739,53.7739,53.7422,53.7739,9200.0
2012-06-07 11:50:00,67.94,67.98,67.91,67.92,13000.0,53.7818,53.8135,53.7581,53.766,13000.0
2012-06-07 11:55:00,67.92,67.92,67.89,67.89,21600.0,53.766,53.766,53.7422,53.7422,21600.0
2012-06-07 12:00:00,67.88,67.88,67.83,67.86,12300.0,53.7343,53.7343,53.6947,53.7185,12300.0
2012-06-07 12:05:00,67.86,67.86,67.77,67.84,7200.0,53.7185,53.7185,53.6472,53.7026,7200.0
2012-06-07 12:10:00,67.81,67.89,67.79,67.89,16200.0,53.6789,53.7422,53.6631,53.7422,16200.0
2012-06-07 12:15:00,67.91,68.03,67.91,67.95,20900.0,53.7581,53.853,53.7581,53.7897,20900.0
2012-06-07 12:20:00,67.94,67.98,67.88,67.88,22600.0,53.7818,53.8135,53.7343,53.7343,22600.0
2012-06-07 12:25:00,67.91,67.94,67.86,67.94,16400.0,53.7581,53.7818,53.7185,53.7818,16400.0
2012-06-07 12:30:00,67.88,67.93,67.87,67.91,1200.0,53.7343,53.7739,53.7264,53.7581,1200.0
2012-06-07 12:35:00,67.93,67.94,67.93,67.94,1100.0,53.7739,53.7818,53.7739,53.7818,1100.0
2012-06-07 12:40:00,67.95,67.96,67.84,67.89,12700.0,53.7897,53.7976,53.7026,53.7422,12700.0
2012-06-07 12:45:00,67.89,67.92,67.88,67.9,15100.0,53.7422,53.766,53.7343,53.7501,15100.0
2012-06-07 12:50:00,67.89,67.95,67.89,67.93,8000.0,53.7422,53.7897,53.7422,53.7739,8000.0
2012-06-07 12:55:00,67.94,67.95,67.87,67.89,14600.0,53.7818,53.7897,53.7264,53.7422,14600.0
2012-06-07 13:00:00,67.9,67.93,67.87,67.93,1900.0,53.7501,53.7739,53.7264,53.7739,1900.0
2012-06-07 13:05:00,67.92,67.93,67.9,67.91,3200.0,53.766,53.7739,53.7501,53.7581,3200.0
2012-06-07 13:10:00,67.93,67.96,67.92,67.95,17200.0,53.7739,53.7976,53.766,53.7897,17200.0
2012-06-07 13:15:00,67.95,68.03,67.95,68.02,24000.0,53.7897,53.853,53.7897,53.8451,24000.0
2012-06-07 13:20:00,68.02,68.09,68.02,68.09,22200.0,53.8451,53.9005,53.8451,53.9005,22200.0
2012-06-07 13:25:00,68.1,68.12,68.08,68.09,17100.0,53.9085,53.9243,53.8926,53.9005,17100.0
2012-06-07 13:30:00,68.09,68.1,68.07,68.08,5800.0,53.9005,53.9085,53.8847,53.8926,5800.0
2012-06-07 13:35:00,68.07,68.07,68.03,68.04,39300.0,53.8847,53.8847,53.853,53.861,39300.0
2012-06-07 13:40:00,68.04,68.06,68.02,68.02,19200.0,53.861,53.8768,53.8451,53.8451,19200.0
2012-06-07 13:45:00,68.02,68.04,68.01,68.03,18200.0,53.8451,53.861,53.8372,53.853,18200.0
2012-06-07 13:50:00,68.03,68.03,67.92,67.93,28000.0,53.853,53.853,53.766,53.7739,28000.0
2012-06-07 13:55:00,67.92,67.94,67.92,67.93,14700.0,53.766,53.7818,53.766,53.7739,14700.0
2012-06-07 14:00:00,67.92,67.94,67.9,67.93,29700.0,53.766,53.7818,53.7501,53.7739,29700.0
2012-06-07 14:05:00,67.93,67.93,67.87,67.87,11300.0,53.7739,53.7739,53.7264,53.7264,11300.0
2012-06-07 14:10:00,67.88,67.91,67.88,67.91,6800.0,53.7343,53.7581,53.7343,53.7581,6800.0
2012-06-07 14:15:00,67.91,67.98,67.91,67.96,6700.0,53.7581,53.8135,53.7581,53.7976,6700.0
2012-06-07 14:20:00,67.95,68.01,67.95,67.98,2900.0,53.7897,53.8372,53.7897,53.8135,2900.0
2012-06-07 14:25:00,67.97,67.99,67.97,67.98,2500.0,53.8055,53.8214,53.8055,53.8135,2500.0
2012-06-07 14:30:00,67.99,67.99,67.91,67.93,9100.0,53.8214,53.8214,53.7581,53.7739,9100.0
2012-06-07 14:35:00,67.94,67.97,67.94,67.97,9900.0,53.7818,53.8055,53.7818,53.8055,9900.0
2012-06-07 14:40:00,67.97,68.01,67.96,67.98,38400.0,53.8055,53.8372,53.7976,53.8135,38400.0
2012-06-07 14:45:00,67.97,67.98,67.96,67.97,11200.0,53.8055,53.8135,53.7976,53.8055,11200.0
2012-06-07 14:50:00,67.97,67.97,67.93,67.94,9800.0,53.8055,53.8055,53.7739,53.7818,9800.0
2012-06-07 14:55:00,67.96,67.98,67.95,67.96,12600.0,53.7976,53.8135,53.7897,53.7976,12600.0
2012-06-07 15:00:00,67.96,67.97,67.9,67.9,16200.0,53.7976,53.8055,53.7501,53.7501,16200.0
2012-06-07 15:05:00,67.9,67.93,67.86,67.9,19100.0,53.7501,53.7739,53.7185,53.7501,19100.0
2012-06-07 15:10:00,67.9,67.94,67.9,67.94,40900.0,53.7501,53.7818,53.7501,53.7818,40900.0
2012-06-07 15:15:00,67.94,67.94,67.75,67.79,47300.0,53.7818,53.7818,53.6314,53.6631,47300.0
2012-06-07 15:20:00,67.78,67.8,67.72,67.78,23700.0,53.6551,53.671,53.6076,53.6551,23700.0
2012-06-07 15:25:00,67.77,67.79,67.73,67.75,24800.0,53.6472,53.6631,53.6156,53.6314,24800.0
2012-06-07 15:30:00,67.75,67.76,67.68,67.73,28800.0,53.6314,53.6393,53.576,53.6156,28800.0
2012-06-07 15:35:00,67.72,67.74,67.59,67.59,43400.0,53.6076,53.6235,53.5047,53.5047,43400.0
2012-06-07 15:40:00,67.6,67.66,67.56,67.58,23400.0,53.5127,53.5602,53.481,53.4968,23400.0
2012-06-07 15:45:00,67.57,67.62,67.51,67.56,169300.0,53.4889,53.5285,53.4414,53.481,169300.0
2012-06-07 15:50:00,67.52,67.53,67.42,67.46,26700.0,53.4493,53.4572,53.3702,53.4018,26700.0
2012-06-07 15:55:00,67.46,67.57,67.46,67.52,35100.0,53.4018,53.4889,53.4018,53.4493,35100.0
2012-06-08 09:30:00,67.34,67.39,67.19,67.24,69200.0,53.3068,53.3464,53.1881,53.2277,69200.0
2012-06-08 09:35:00,67.2,67.26,67.17,67.22,24000.0,53.196,53.2435,53.1723,53.2118,24000.0
2012-06-08 09:40:00,67.15,67.16,67.11,67.16,25100.0,53.1564,53.1643,53.1248,53.1643,25100.0
2012-06-08 09:45:00,67.16,67.2,67.11,67.16,23300.0,53.1643,53.196,53.1248,53.1643,23300.0
2012-06-08 09:50:00,67.16,67.25,67.11,67.25,22900.0,53.1643,53.2356,53.1248,53.2356,22900.0
2012-06-08 09:55:00,67.28,67.31,67.24,67.28,13700.0,53.2593,53.2831,53.2277,53.2593,13700.0
2012-06-08 10:00:00,67.27,67.36,67.24,67.34,13100.0,53.2514,53.3227,53.2277,53.3068,13100.0
2012-06-08 10:05:00,67.37,67.45,67.35,67.39,14500.0,53.3306,53.3939,53.3148,53.3464,14500.0
2012-06-08 10:10:00,67.39,67.4,67.32,67.35,20400.0,53.3464,53.3543,53.291,53.3148,20400.0
2012-06-08 10:15:00,67.36,67.45,67.35,67.38,17300.0,53.3227,53.3939,53.3148,53.3385,17300.0
2012-06-08 10:20:00,67.36,67.36,67.32,67.34,11100.0,53.3227,53.3227,53.291,53.3068,11100.0
2012-06-08 10:25:00,67.34,67.4,67.31,67.4,10000.0,53.3068,53.3543,53.2831,53.3543,10000.0
2012-06-08 10:30:00,67.4,67.44,67.4,67.44,4200.0,53.3543,53.386,53.3543,53.386,4200.0
2012-06-08 10:35:00,67.45,67.52,67.44,67.48,12200.0,53.3939,53.4493,53.386,53.4177,12200.0
2012-06-08 10:40:00,67.49,67.52,67.46,67.5,18200.0,53.4256,53.4493,53.4018,53.4335,18200.0
2012-06-08 10:45:00,67.53,67.65,67.53,67.64,23600.0,53.4572,53.5522,53.4572,53.5443,23600.0
2012-06-08 10:50:00,67.6,67.6,67.57,67.57,1100.0,53.5127,53.5127,53.4889,53.4889,1100.0
2012-06-08 10:55:00,67.61,67.67,67.61,67.67,1900.0,53.5206,53.5681,53.5206,53.5681,1900.0
2012-06-08 11:00:00,67.66,67.68,67.62,67.68,2600.0,53.5602,53.576,53.5285,53.576,2600.0
2012-06-08 11:05:00,67.69,67.69,67.57,67.6,4000.0,53.5839,53.5839,53.4889,53.5127,4000.0
2012-06-08 11:10:00,67.58,67.58,67.54,67.57,4700.0,53.4968,53.4968,53.4652,53.4889,4700.0
2012-06-08 11:15:00,67.55,67.58,67.51,67.53,10900.0,53.4731,53.4968,53.4414,53.4572,10900.0
2012-06-08 11:20:00,67.51,67.59,67.51,67.58,18900.0,53.4414,53.5047,53.4414,53.4968,18900.0
2012-06-08 11:25:00,67.59,67.6,67.56,67.56,5200.0,53.5047,53.5127,53.481,53.481,5200.0
2012-06-08 11:30:00,67.57,67.64,67.57,67.63,2400.0,53.4889,53.5443,53.4889,53.5364,2400.0
2012-06-08 11:35:00,67.6,67.64,67.59,67.64,6800.0,53.5127,53.5443,53.5047,53.5443,6800.0
2012-06-08 11:40:00,67.63,67.63,67.61,67.62,2300.0,53.5364,53.5364,53.5206,53.5285,2300.0
2012-06-08 11:45:00,67.61,67.64,67.61,67.64,3700.0,53.5206,53.5443,53.5206,53.5443,3700.0
2012-06-08 11:50:00,67.64,67.66,67.61,67.66,4000.0,53.5443,53.5602,53.5206,53.5602,4000.0
2012-06-08 11:55:00,67.64,67.65,67.54,67.54,7800.0,53.5443,53.5522,53.4652,53.4652,7800.0
2012-06-08 12:00:00,67.54,67.61,67.54,67.57,6200.0,53.4652,53.5206,53.4652,53.4889,6200.0
2012-06-08 12:05:00,67.59,67.64,67.54,67.56,29400.0,53.5047,53.5443,53.4652,53.481,29400.0
2012-06-08 12:10:00,67.58,67.6,67.55,67.6,5800.0,53.4968,53.5127,53.4731,53.5127,5800.0
2012-06-08 12:15:00,67.57,67.6,67.55,67.6,5400.0,53.4889,53.5127,53.4731,53.5127,5400.0
2012-06-08 12:20:00,67.59,67.61,67.57,67.59,8800.0,53.5047,53.5206,53.4889,53.5047,8800.0
2012-06-08 12:25:00,67.59,67.63,67.59,67.63,3000.0,53.5047,53.5364,53.5047,53.5364,3000.0
2012-06-08 12:30:00,67.65,67.82,67.65,67.81,13300.0,53.5522,53.6868,53.5522,53.6789,13300.0
2012-06-08 12:35:00,67.8,67.8,67.76,67.77,7700.0,53.671,53.671,53.6393,53.6472,7700.0
2012-06-08 12:40:00,67.77,67.78,67.75,67.77,9400.0,53.6472,53.6551,53.6314,53.6472,9400.0
2012-06-08 12:45:00,67.78,67.81,67.77,67.8,2100.0,53.6551,53.6789,53.6472,53.671,2100.0
2012-06-08 12:50:00,67.81,67.81,67.78,67.78,10100.0,53.6789,53.6789,53.6551,53.6551,10100.0
2012-06-08 12:55:00,67.78,67.8,67.77,67.8,68700.0,53.6551,53.671,53.6472,53.671,68700.0
2012-06-08 13:00:00,67.81,67.91,67.81,67.9,54700.0,53.6789,53.7581,53.6789,53.7501,54700.0
2012-06-08 13:05:00,67.9,67.96,67.89,67.96,7000.0,53.7501,53.7976,53.7422,53.7976,7000.0
2012-06-08 13:10:00,67.96,67.97,67.92,67.95,20100.0,53.7976,53.8055,53.766,53.7897,20100.0
2012-06-08 13:15:00,67.95,67.95,67.9,67.9,22800.0,53.7897,53.7897,53.7501,53.7501,22800.0
2012-06-08 13:20:00,67.9,67.94,67.9,67.93,25500.0,53.7501,53.7818,53.7501,53.7739,25500.0
2012-06-08 13:25:00,67.91,67.91,67.87,67.88,11700.0,53.7581,53.7581,53.7264,53.7343,11700.0
2012-06-08 13:30:00,67.89,67.9,67.86,67.88,21000.0,53.7422,53.7501,53.7185,53.7343,21000.0
2012-06-08 13:35:00,67.87,67.92,67.86,67.88,18700.0,53.7264,53.766,53.7185,53.7343,18700.0
2012-06-08 13:40:00,67.88,67.88,67.83,67.84,10100.0,53.7343,53.7343,53.6947,53.7026,10100.0
2012-06-08 13:45:00,67.83,67.87,67.83,67.86,7100.0,53.6947,53.7264,53.6947,53.7185,7100.0
2012-06-08 13:50:00,67.88,67.91,67.86,67.91,3600.0,53.7343,53.7581,53.7185,53.7581,3600.0
2012-06-08 13:55:00,67.92,67.92,67.88,67.88,3200.0,53.766,53.766,53.7343,53.7343,3200.0
2012-06-08 14:00:00,67.9,67.91,67.85,67.85,13100.0,53.7501,53.7581,53.7106,53.7106,13100.0
2012-06-08 14:05:00,67.85,67.9,67.84,67.87,8800.0,53.7106,53.7501,53.7026,53.7264,8800.0
2012-06-08 14:10:00,67.87,67.89,67.87,67.89,2800.0,53.7264,53.7422,53.7264,53.7422,2800.0
2012-06-08 14:15:00,67.89,67.9,67.84,67.85,18700.0,53.7422,53.7501,53.7026,53.7106,18700.0
2012-06-08 14:20:00,67.84,67.9,67.84,67.89,4000.0,53.7026,53.7501,53.7026,53.7422,4000.0
2012-06-08 14:25:00,67.9,67.9,67.88,67.88,1200.0,53.7501,53.7501,53.7343,53.7343,1200.0
2012-06-08 14:30:00,67.88,67.97,67.86,67.95,8800.0,53.7343,53.8055,53.7185,53.7897,8800.0
2012-06-08 14:35:00,67.95,68.01,67.93,67.99,16200.0,53.7897,53.8372,53.7739,53.8214,16200.0
2012-06-08 14:40:00,68.0,68.0,67.97,67.99,5300.0,53.8293,53.8293,53.8055,53.8214,5300.0
2012-06-08 14:45:00,68.01,68.01,67.95,67.97,5200.0,53.8372,53.8372,53.7897,53.8055,5200.0
2012-06-08 14:50:00,67.95,67.96,67.94,67.95,4600.0,53.7897,53.7976,53.7818,53.7897,4600.0
2012-06-08 14:55:00,67.95,67.96,67.91,67.91,11200.0,53.7897,53.7976,53.7581,53.7581,11200.0
2012-06-08 15:00:00,67.92,67.93,67.9,67.92,13900.0,53.766,53.7739,53.7501,53.766,13900.0
2012-06-08 15:05:00,67.92,67.94,67.91,67.92,13400.0,53.766,53.7818,53.7581,53.766,13400.0
2012-06-08 15:10:00,67.91,68.02,67.91,67.99,9200.0,53.7581,53.8451,53.7581,53.8214,9200.0
2012-06-08 15:15:00,67.99,68.01,67.98,67.99,21600.0,53.8214,53.8372,53.8135,53.8214,21600.0
2012-06-08 15:20:00,67.98,67.99,67.96,67.96,8800.0,53.8135,53.8214,53.7976,53.7976,8800.0
2012-06-08 15:25:00,67.97,67.99,67.94,67.95,25700.0,53.8055,53.8214,53.7818,53.7897,25700.0
2012-06-08 15:30:00,67.95,67.95,67.89,67.93,7700.0,53.7897,53.7897,53.7422,53.7739,7700.0
2012-06-08 15:35:00,67.93,67.94,67.92,67.93,2200.0,53.7739,53.7818,53.766,53.7739,2200.0
2012-06-08 15:40:00,67.98,67.99,67.93,67.96,15500.0,53.8135,53.8214,53.7739,53.7976,15500.0
2012-06-08 15:45:00,67.97,68.08,67.97,68.08,11100.0,53.8055,53.8926,53.8055,53.8926,11100.0
2012-06-08 15:50:00,68.09,68.09,68.01,68.05,15300.0,53.9005,53.9005,53.8372,53.8689,15300.0
2012-06-08 15:55:00,68.03,68.08,67.99,68.08,21600.0,53.853,53.8926,53.8214,53.8926,21600.0
2012-06-11 09:30:00,68.65,68.71,68.42,68.45,155800.0,54.3438,54.3913,54.1618,54.1855,155800.0
2012-06-11 09:35:00,68.42,68.48,68.35,68.35,39600.0,54.1618,54.2093,54.1064,54.1064,39600.0
2012-06-11 09:40:00,68.36,68.38,68.27,68.27,44300.0,54.1143,54.1301,54.043,54.043,44300.0
2012-06-11 09:45:00,68.25,68.32,68.22,68.29,28400.0,54.0272,54.0826,54.0035,54.0589,28400.0
2012-06-11 09:50:00,68.25,68.37,68.25,68.28,16000.0,54.0272,54.1222,54.0272,54.0509,16000.0
2012-06-11 09:55:00,68.25,68.25,68.1,68.15,22100.0,54.0272,54.0272,53.9085,53.948,22100.0
2012-06-11 10:00:00,68.15,68.25,68.05,68.19,58600.0,53.948,54.0272,53.8689,53.9797,58600.0
2012-06-11 10:05:00,68.2,68.21,68.01,68.04,30300.0,53.9876,53.9955,53.8372,53.861,30300.0
2012-06-11 10:10:00,68.0,68.09,67.99,68.07,26000.0,53.8293,53.9005,53.8214,53.8847,26000.0
2012-06-11 10:15:00,68.1,68.15,68.07,68.1,15100.0,53.9085,53.948,53.8847,53.9085,15100.0
2012-06-11 10:20:00,68.02,68.1,67.95,67.95,30700.0,53.8451,53.9085,53.7897,53.7897,30700.0
2012-06-11 10:25:00,67.97,68.01,67.93,68.0,12600.0,53.8055,53.8372,53.7739,53.8293,12600.0
2012-06-11 10:30:00,68.01,68.04,67.93,68.04,14500.0,53.8372,53.861,53.7739,53.861,14500.0
2012-06-11 10:35:00,68.05,68.12,68.04,68.09,9700.0,53.8689,53.9243,53.861,53.9005,9700.0
2012-06-11 10:40:00,68.08,68.1,68.0,68.01,12700.0,53.8926,53.9085,53.8293,53.8372,12700.0
2012-06-11 10:45:00,67.97,67.98,67.91,67.95,4100.0,53.8055,53.8135,53.7581,53.7897,4100.0
2012-06-11 10:50:00,67.87,67.92,67.85,67.9,6500.0,53.7264,53.766,53.7106,53.7501,6500.0
2012-06-11 10:55:00,67.83,67.87,67.8,67.87,14800.0,53.6947,53.7264,53.671,53.7264,14800.0
2012-06-11 11:00:00,67.84,67.87,67.77,67.81,16900.0,53.7026,53.7264,53.6472,53.6789,16900.0
2012-06-11 11:05:00,67.83,67.9,67.83,67.9,10700.0,53.6947,53.7501,53.6947,53.7501,10700.0
2012-06-11 11:10:00,67.9,67.91,67.82,67.83,6300.0,53.7501,53.7581,53.6868,53.6947,6300.0
2012-06-11 11:15:00,67.82,67.86,67.79,67.79,25300.0,53.6868,53.7185,53.6631,53.6631,25300.0
2012-06-11 11:20:00,67.78,67.86,67.76,67.83,8100.0,53.6551,53.7185,53.6393,53.6947,8100.0
2012-06-11 11:25:00,67.83,67.86,67.82,67.82,3200.0,53.6947,53.7185,53.6868,53.6868,3200.0
2012-06-11 11:30:00,67.84,67.91,67.82,67.89,20400.0,53.7026,53.7581,53.6868,53.7422,20400.0
2012-06-11 11:35:00,67.89,67.99,67.89,67.99,18700.0,53.7422,53.8214,53.7422,53.8214,18700.0
2012-06-11 11:40:00,67.99,68.0,67.95,67.95,11300.0,53.8214,53.8293,53.7897,53.7897,11300.0
2012-06-11 11:45:00,67.95,67.96,67.92,67.95,10200.0,53.7897,53.7976,53.766,53.7897,10200.0
2012-06-11 11:50:00,67.93,67.95,67.82,67.82,14800.0,53.7739,53.7897,53.6868,53.6868,14800.0
2012-06-11 11:55:00,67.83,67.95,67.82,67.94,18000.0,53.6947,53.7897,53.6868,53.7818,18000.0
2012-06-11 12:00:00,67.93,67.94,67.89,67.93,10700.0,53.7739,53.7818,53.7422,53.7739,10700.0
2012-06-11 12:05:00,67.95,68.01,67.88,67.9,13100.0,53.7897,53.8372,53.7343,53.7501,13100.0
2012-06-11 12:10:00,67.89,67.93,67.85,67.86,8800.0,53.7422,53.7739,53.7106,53.7185,8800.0
2012-06-11 12:15:00,67.86,67.88,67.83,67.86,8900.0,53.7185,53.7343,53.6947,53.7185,8900.0
2012-06-11 12:20:00,67.87,67.89,67.83,67.83,9100.0,53.7264,53.7422,53.6947,53.6947,9100.0
2012-06-11 12:25:00,67.82,67.84,67.82,67.82,4400.0,53.6868,53.7026,53.6868,53.6868,4400.0
2012-06-11 12:30:00,67.84,67.87,67.82,67.84,2500.0,53.7026,53.7264,53.6868,53.7026,2500.0
2012-06-11 12:35:00,67.83,67.9,67.82,67.86,21700.0,53.6947,53.7501,53.6868,53.7185,21700.0
2012-06-11 12:40:00,67.88,67.89,67.86,67.87,14200.0,53.7343,53.7422,53.7185,53.7264,14200.0
2012-06-11 12:45:00,67.9,67.95,67.9,67.9,8500.0,53.7501,53.7897,53.7501,53.7501,8500.0
2012-06-11 12:50:00,67.9,67.94,67.89,67.89,13600.0,53.7501,53.7818,53.7422,53.7422,13600.0
2012-06-11 12:55:00,67.88,67.9,67.88,67.89,6700.0,53.7343,53.7501,53.7343,53.7422,6700.0
2012-06-11 13:00:00,67.92,67.94,67.88,67.93,3300.0,53.766,53.7818,53.7343,53.7739,3300.0
2012-06-11 13:05:00,67.95,67.98,67.95,67.97,9000.0,53.7897,53.8135,53.7897,53.8055,9000.0
2012-06-11 13:10:00,67.97,68.03,67.96,68.03,10600.0,53.8055,53.853,53.7976,53.853,10600.0
2012-06-11 13:15:00,68.03,68.06,67.98,68.02,13800.0,53.853,53.8768,53.8135,53.8451,13800.0
2012-06-11 13:20:00,68.0,68.0,67.97,67.98,11600.0,53.8293,53.8293,53.8055,53.8135,11600.0
2012-06-11 13:25:00,67.98,67.98,67.95,67.97,10100.0,53.8135,53.8135,53.7897,53.8055,10100.0
2012-06-11 13:30:00,67.96,67.96,67.86,67.9,12300.0,53.7976,53.7976,53.7185,53.7501,12300.0
2012-06-11 13:35:00,67.89,67.97,67.88,67.92,10400.0,53.7422,53.8055,53.7343,53.766,10400.0
2012-06-11 13:40:00,67.85,67.86,67.82,67.82,6300.0,53.7106,53.7185,53.6868,53.6868,6300.0
2012-06-11 13:45:00,67.82,67.84,67.8,67.8,11600.0,53.6868,53.7026,53.671,53.671,11600.0
2012-06-11 13:50:00,67.79,67.86,67.79,67.85,7100.0,53.6631,53.7185,53.6631,53.7106,7100.0
2012-06-11 13:55:00,67.86,67.86,67.82,67.82,5900.0,53.7185,53.7185,53.6868,53.6868,5900.0
2012-06-11 14:00:00,67.81,67.81,67.62,67.62,29400.0,53.6789,53.6789,53.5285,53.5285,29400.0
2012-06-11 14:05:00,67.64,67.7,67.64,67.69,13100.0,53.5443,53.5918,53.5443,53.5839,13100.0
2012-06-11 14:10:00,67.66,67.69,67.65,67.65,7900.0,53.5602,53.5839,53.5522,53.5522,7900.0
2012-06-11 14:15:00,67.65,67.69,67.59,67.59,22400.0,53.5522,53.5839,53.5047,53.5047,22400.0
2012-06-11 14:20:00,67.6,67.64,67.58,67.63,19700.0,53.5127,53.5443,53.4968,53.5364,19700.0
2012-06-11 14:25:00,67.63,67.67,67.62,67.63,9700.0,53.5364,53.5681,53.5285,53.5364,9700.0
2012-06-11 14:30:00,67.63,67.72,67.63,67.72,13300.0,53.5364,53.6076,53.5364,53.6076,13300.0
2012-06-11 14:35:00,67.7,67.72,67.65,67.65,15500.0,53.5918,53.6076,53.5522,53.5522,15500.0
2012-06-11 14:40:00,67.67,67.72,67.67,67.71,11500.0,53.5681,53.6076,53.5681,53.5997,11500.0
2012-06-11 14:45:00,67.72,67.72,67.66,67.67,11400.0,53.6076,53.6076,53.5602,53.5681,11400.0
2012-06-11 14:50:00,67.65,67.67,67.6,67.61,16300.0,53.5522,53.5681,53.5127,53.5206,16300.0
2012-06-11 14:55:00,67.58,67.69,67.58,67.63,22000.0,53.4968,53.5839,53.4968,53.5364,22000.0
2012-06-11 15:00:00,67.63,67.65,67.59,67.6,19000.0,53.5364,53.5522,53.5047,53.5127,19000.0
2012-06-11 15:05:00,67.59,67.62,67.54,67.54,10600.0,53.5047,53.5285,53.4652,53.4652,10600.0
2012-06-11 15:10:00,67.54,67.57,67.45,67.49,19600.0,53.4652,53.4889,53.3939,53.4256,19600.0
2012-06-11 15:15:00,67.49,67.49,67.4,67.42,34000.0,53.4256,53.4256,53.3543,53.3702,34000.0
2012-06-11 15:20:00,67.42,67.43,67.36,67.4,19000.0,53.3702,53.3781,53.3227,53.3543,19000.0
2012-06-11 15:25:00,67.36,67.37,67.32,67.37,6600.0,53.3227,53.3306,53.291,53.3306,6600.0
2012-06-11 15:30:00,67.38,67.48,67.38,67.4,2700.0,53.3385,53.4177,53.3385,53.3543,2700.0
2012-06-11 15:35:00,67.37,67.45,67.35,67.45,17000.0,53.3306,53.3939,53.3148,53.3939,17000.0
2012-06-11 15:40:00,67.49,67.54,67.46,67.48,15000.0,53.4256,53.4652,53.4018,53.4177,15000.0
2012-06-11 15:45:00,67.43,67.43,67.28,67.28,17600.0,53.3781,53.3781,53.2593,53.2593,17600.0
2012-06-11 15:50:00,67.29,67.3,67.16,67.18,39600.0,53.2673,53.2752,53.1643,53.1802,39600.0
2012-06-11 15:55:00,67.16,67.16,67.04,67.12,30000.0,53.1643,53.1643,53.0694,53.1327,30000.0
2012-06-12 09:30:00,67.25,67.43,67.25,67.38,28000.0,53.2356,53.3781,53.2356,53.3385,28000.0
2012-06-12 09:35:00,67.41,67.42,67.25,67.25,15400.0,53.3622,53.3702,53.2356,53.2356,15400.0
2012-06-12 09:40:00,67.25,67.31,67.2,67.31,20700.0,53.2356,53.2831,53.196,53.2831,20700.0
2012-06-12 09:45:00,67.3,67.41,67.28,67.35,21800.0,53.2752,53.3622,53.2593,53.3148,21800.0
2012-06-12 09:50:00,67.33,67.42,67.33,67.37,32500.0,53.2989,53.3702,53.2989,53.3306,32500.0
2012-06-12 09:55:00,67.38,67.43,67.28,67.33,9000.0,53.3385,53.3781,53.2593,53.2989,9000.0
2012-06-12 10:00:00,67.32,67.5,67.32,67.32,33300.0,53.291,53.4335,53.291,53.291,33300.0
2012-06-12 10:05:00,67.32,67.34,67.14,67.16,18000.0,53.291,53.3068,53.1485,53.1643,18000.0
2012-06-12 10:10:00,67.18,67.21,67.08,67.11,20500.0,53.1802,53.2039,53.101,53.1248,20500.0
2012-06-12 10:15:00,67.12,67.22,67.07,67.1,25800.0,53.1327,53.2118,53.0931,53.1169,25800.0
2012-06-12 10:20:00,67.11,67.14,67.06,67.13,11800.0,53.1248,53.1485,53.0852,53.1406,11800.0
2012-06-12 10:25:00,67.15,67.17,67.12,67.13,9900.0,53.1564,53.1723,53.1327,53.1406,9900.0
2012-06-12 10:30:00,67.11,67.11,67.0,67.06,16900.0,53.1248,53.1248,53.0377,53.0852,16900.0
2012-06-12 10:35:00,67.06,67.09,66.97,66.97,12500.0,53.0852,53.1089,53.0139,53.0139,12500.0
2012-06-12 10:40:00,67.0,67.18,67.0,67.15,12400.0,53.0377,53.1802,53.0377,53.1564,12400.0
2012-06-12 10:45:00,67.15,67.29,67.13,67.25,80800.0,53.1564,53.2673,53.1406,53.2356,80800.0
2012-06-12 10:50:00,67.25,67.25,67.17,67.22,101100.0,53.2356,53.2356,53.1723,53.2118,101100.0
2012-06-12 10:55:00,67.23,67.28,67.19,67.21,18800.0,53.2198,53.2593,53.1881,53.2039,18800.0
2012-06-12 11:00:00,67.22,67.39,67.22,67.39,7100.0,53.2118,53.3464,53.2118,53.3464,7100.0
2012-06-12 11:05:00,67.38,67.44,67.38,67.41,8800.0,53.3385,53.386,53.3385,53.3622,8800.0
2012-06-12 11:10:00,67.43,67.58,67.43,67.55,5600.0,53.3781,53.4968,53.3781,53.4731,5600.0
2012-06-12 11:15:00,67.56,67.57,67.49,67.53,22300.0,53.481,53.4889,53.4256,53.4572,22300.0
2012-06-12 11:20:00,67.53,67.71,67.53,67.68,21500.0,53.4572,53.5997,53.4572,53.576,21500.0
2012-06-12 11:25:00,67.7,67.72,67.66,67.66,10100.0,53.5918,53.6076,53.5602,53.5602,10100.0
2012-06-12 11:30:00,67.69,67.69,67.64,67.66,3900.0,53.5839,53.5839,53.5443,53.5602,3900.0
2012-06-12 11:35:00,67.66,67.66,67.61,67.63,14500.0,53.5602,53.5602,53.5206,53.5364,14500.0
2012-06-12 11:40:00,67.61,67.65,67.61,67.65,2600.0,53.5206,53.5522,53.5206,53.5522,2600.0
2012-06-12 11:45:00,67.64,67.67,67.58,67.59,31000.0,53.5443,53.5681,53.4968,53.5047,31000.0
2012-06-12 11:50:00,67.58,67.59,67.49,67.5,10900.0,53.4968,53.5047,53.4256,53.4335,10900.0
2012-06-12 11:55:00,67.51,67.53,67.49,67.5,15200.0,53.4414,53.4572,53.4256,53.4335,15200.0
2012-06-12 12:00:00,67.54,67.6,67.53,67.56,4400.0,53.4652,53.5127,53.4572,53.481,4400.0
2012-06-12 12:05:00,67.56,67.56,67.48,67.49,2700.0,53.481,53.481,53.4177,53.4256,2700.0
2012-06-12 12:10:00,67.46,67.47,67.42,67.46,9700.0,53.4018,53.4097,53.3702,53.4018,9700.0
2012-06-12 12:15:00,67.45,67.46,67.42,67.44,19500.0,53.3939,53.4018,53.3702,53.386,19500.0
2012-06-12 12:20:00,67.47,67.53,67.45,67.53,5800.0,53.4097,53.4572,53.3939,53.4572,5800.0
2012-06-12 12:25:00,67.53,67.53,67.48,67.48,7500.0,53.4572,53.4572,53.4177,53.4177,7500.0
2012-06-12 12:30:00,67.47,67.49,67.47,67.47,11900.0,53.4097,53.4256,53.4097,53.4097,11900.0
2012-06-12 12:35:00,67.49,67.56,67.49,67.54,4800.0,53.4256,53.481,53.4256,53.4652,4800.0
2012-06-12 12:40:00,67.52,67.53,67.45,67.47,13500.0,53.4493,53.4572,53.3939,53.4097,13500.0
2012-06-12 12:45:00,67.46,67.46,67.44,67.46,1100.0,53.4018,53.4018,53.386,53.4018,1100.0
2012-06-12 12:50:00,67.46,67.47,67.41,67.42,5700.0,53.4018,53.4097,53.3622,53.3702,5700.0
2012-06-12 12:55:00,67.4,67.43,67.4,67.43,7800.0,53.3543,53.3781,53.3543,53.3781,7800.0
2012-06-12 13:00:00,67.42,67.44,67.4,67.4,7100.0,53.3702,53.386,53.3543,53.3543,7100.0
2012-06-12 13:05:00,67.41,67.43,67.39,67.43,2700.0,53.3622,53.3781,53.3464,53.3781,2700.0
2012-06-12 13:10:00,67.43,67.62,67.42,67.56,23200.0,53.3781,53.5285,53.3702,53.481,23200.0
2012-06-12 13:15:00,67.6,67.61,67.56,67.61,5200.0,53.5127,53.5206,53.481,53.5206,5200.0
2012-06-12 13:20:00,67.62,67.64,67.57,67.6,4900.0,53.5285,53.5443,53.4889,53.5127,4900.0
2012-06-12 13:25:00,67.56,67.56,67.51,67.51,8300.0,53.481,53.481,53.4414,53.4414,8300.0
2012-06-12 13:30:00,67.53,67.57,67.53,67.53,5200.0,53.4572,53.4889,53.4572,53.4572,5200.0
2012-06-12 13:35:00,67.57,67.61,67.55,67.58,6200.0,53.4889,53.5206,53.4731,53.4968,6200.0
2012-06-12 13:40:00,67.63,67.65,67.59,67.59,28900.0,53.5364,53.5522,53.5047,53.5047,28900.0
2012-06-12 13:45:00,67.6,67.62,67.52,67.56,11600.0,53.5127,53.5285,53.4493,53.481,11600.0
2012-06-12 13:50:00,67.57,67.62,67.51,67.54,8200.0,53.4889,53.5285,53.4414,53.4652,8200.0
2012-06-12 13:55:00,67.56,67.56,67.49,67.51,7600.0,53.481,53.481,53.4256,53.4414,7600.0
2012-06-12 14:00:00,67.51,67.56,67.47,67.55,23400.0,53.4414,53.481,53.4097,53.4731,23400.0
2012-06-12 14:05:00,67.55,67.56,67.52,67.54,7700.0,53.4731,53.481,53.4493,53.4652,7700.0
2012-06-12 14:10:00,67.5,67.52,67.45,67.52,7700.0,53.4335,53.4493,53.3939,53.4493,7700.0
2012-06-12 14:15:00,67.49,67.55,67.48,67.53,6800.0,53.4256,53.4731,53.4177,53.4572,6800.0
2012-06-12 14:20:00,67.52,67.56,67.48,67.54,21600.0,53.4493,53.481,53.4177,53.4652,21600.0
2012-06-12 14:25:00,67.53,67.55,67.48,67.52,3900.0,53.4572,53.4731,53.4177,53.4493,3900.0
2012-06-12 14:30:00,67.55,67.67,67.55,67.67,27700.0,53.4731,53.5681,53.4731,53.5681,27700.0
2012-06-12 14:35:00,67.67,67.72,67.64,67.71,12700.0,53.5681,53.6076,53.5443,53.5997,12700.0
2012-06-12 14:40:00,67.68,67.7,67.68,67.68,10300.0,53.576,53.5918,53.576,53.576,10300.0
2012-06-12 14:45:00,67.68,67.71,67.67,67.67,4800.0,53.576,53.5997,53.5681,53.5681,4800.0
2012-06-12 14:50:00,67.7,67.7,67.59,67.61,9900.0,53.5918,53.5918,53.5047,53.5206,9900.0
2012-06-12 14:55:00,67.61,67.64,67.59,67.64,4600.0,53.5206,53.5443,53.5047,53.5443,4600.0
2012-06-12 15:00:00,67.64,67.66,67.61,67.66,10400.0,53.5443,53.5602,53.5206,53.5602,10400.0
2012-06-12 15:05:00,67.64,67.68,67.64,67.67,9100.0,53.5443,53.576,53.5443,53.5681,9100.0
2012-06-12 15:10:00,67.66,67.7,67.64,67.64,7700.0,53.5602,53.5918,53.5443,53.5443,7700.0
2012-06-12 15:15:00,67.62,67.66,67.61,67.61,18600.0,53.5285,53.5602,53.5206,53.5206,18600.0
2012-06-12 15:20:00,67.6,67.65,67.57,67.65,10600.0,53.5127,53.5522,53.4889,53.5522,10600.0
2012-06-12 15:25:00,67.65,67.76,67.64,67.75,29700.0,53.5522,53.6393,53.5443,53.6314,29700.0
2012-06-12 15:30:00,67.74,67.74,67.66,67.66,27800.0,53.6235,53.6235,53.5602,53.5602,27800.0
2012-06-12 15:35:00,67.65,67.75,67.65,67.73,20300.0,53.5522,53.6314,53.5522,53.6156,20300.0
2012-06-12 15:40:00,67.73,67.92,67.72,67.88,36400.0,53.6156,53.766,53.6076,53.7343,36400.0
2012-06-12 15:45:00,67.88,67.9,67.84,67.84,12800.0,53.7343,53.7501,53.7026,53.7026,12800.0
2012-06-12 15:50:00,67.83,67.9,67.83,67.89,9500.0,53.6947,53.7501,53.6947,53.7422,9500.0
2012-06-12 15:55:00,67.87,67.9,67.85,67.88,61300.0,53.7264,53.7501,53.7106,53.7343,61300.0
2012-06-13 09:30:00,67.66,67.66,67.52,67.53,133400.0,53.5602,53.5602,53.4493,53.4572,133400.0
2012-06-13 09:35:00,67.51,67.63,67.51,67.57,45700.0,53.4414,53.5364,53.4414,53.4889,45700.0
2012-06-13 09:40:00,67.58,67.7,67.53,67.65,30100.0,53.4968,53.5918,53.4572,53.5522,30100.0
2012-06-13 09:45:00,67.57,67.64,67.57,67.58,14600.0,53.4889,53.5443,53.4889,53.4968,14600.0
2012-06-13 09:50:00,67.58,67.58,67.44,67.49,12900.0,53.4968,53.4968,53.386,53.4256,12900.0
2012-06-13 09:55:00,67.49,67.51,67.42,67.5,6900.0,53.4256,53.4414,53.3702,53.4335,6900.0
2012-06-13 10:00:00,67.55,67.62,67.55,67.62,6500.0,53.4731,53.5285,53.4731,53.5285,6500.0
2012-06-13 10:05:00,67.62,67.72,67.59,67.69,2500.0,53.5285,53.6076,53.5047,53.5839,2500.0
2012-06-13 10:10:00,67.72,67.82,67.71,67.76,8600.0,53.6076,53.6868,53.5997,53.6393,8600.0
2012-06-13 10:15:00,67.78,67.78,67.75,67.77,3600.0,53.6551,53.6551,53.6314,53.6472,3600.0
2012-06-13 10:20:00,67.83,67.83,67.74,67.74,4300.0,53.6947,53.6947,53.6235,53.6235,4300.0
2012-06-13 10:25:00,67.72,67.77,67.72,67.75,3100.0,53.6076,53.6472,53.6076,53.6314,3100.0
2012-06-13 10:30:00,67.79,67.82,67.78,67.81,2900.0,53.6631,53.6868,53.6551,53.6789,2900.0
2012-06-13 10:35:00,67.89,68.01,67.89,68.0,7500.0,53.7422,53.8372,53.7422,53.8293,7500.0
2012-06-13 10:40:00,68.02,68.03,67.95,68.03,10800.0,53.8451,53.853,53.7897,53.853,10800.0
2012-06-13 10:45:00,68.05,68.07,67.95,67.97,12900.0,53.8689,53.8847,53.7897,53.8055,12900.0
2012-06-13 10:50:00,68.0,68.03,67.97,67.98,4500.0,53.8293,53.853,53.8055,53.8135,4500.0
2012-06-13 10:55:00,68.0,68.04,68.0,68.03,5500.0,53.8293,53.861,53.8293,53.853,5500.0
2012-06-13 11:00:00,68.02,68.02,67.87,67.89,12400.0,53.8451,53.8451,53.7264,53.7422,12400.0
2012-06-13 11:05:00,67.9,67.91,67.84,67.84,68900.0,53.7501,53.7581,53.7026,53.7026,68900.0
2012-06-13 11:10:00,67.86,67.91,67.81,67.91,26500.0,53.7185,53.7581,53.6789,53.7581,26500.0
2012-06-13 11:15:00,67.9,67.93,67.86,67.89,12200.0,53.7501,53.7739,53.7185,53.7422,12200.0
2012-06-13 11:20:00,67.9,67.96,67.89,67.94,11900.0,53.7501,53.7976,53.7422,53.7818,11900.0
2012-06-13 11:25:00,67.94,67.95,67.87,67.89,13500.0,53.7818,53.7897,53.7264,53.7422,13500.0
2012-06-13 11:30:00,67.9,67.96,67.87,67.95,14800.0,53.7501,53.7976,53.7264,53.7897,14800.0
2012-06-13 11:35:00,68.0,68.01,67.92,67.93,6200.0,53.8293,53.8372,53.766,53.7739,6200.0
2012-06-13 11:40:00,67.92,67.94,67.9,67.9,3700.0,53.766,53.7818,53.7501,53.7501,3700.0
2012-06-13 11:45:00,67.89,67.9,67.86,67.89,9600.0,53.7422,53.7501,53.7185,53.7422,9600.0
2012-06-13 11:50:00,67.89,67.89,67.79,67.81,8500.0,53.7422,53.7422,53.6631,53.6789,8500.0
2012-06-13 11:55:00,67.81,67.84,67.8,67.83,14000.0,53.6789,53.7026,53.671,53.6947,14000.0
2012-06-13 12:00:00,67.82,67.83,67.79,67.82,6800.0,53.6868,53.6947,53.6631,53.6868,6800.0
2012-06-13 12:05:00,67.77,67.77,67.7,67.71,20800.0,53.6472,53.6472,53.5918,53.5997,20800.0
2012-06-13 12:10:00,67.73,67.81,67.71,67.81,6600.0,53.6156,53.6789,53.5997,53.6789,6600.0
2012-06-13 12:15:00,67.77,67.82,67.77,67.82,300.0,53.6472,53.6868,53.6472,53.6868,300.0
2012-06-13 12:20:00,67.83,67.83,67.8,67.83,7000.0,53.6947,53.6947,53.671,53.6947,7000.0
2012-06-13 12:25:00,67.82,67.83,67.8,67.8,3000.0,53.6868,53.6947,53.671,53.671,3000.0
2012-06-13 12:30:00,67.81,67.9,67.81,67.89,6800.0,53.6789,53.7501,53.6789,53.7422,6800.0
2012-06-13 12:35:00,67.89,67.98,67.88,67.98,29000.0,53.7422,53.8135,53.7343,53.8135,29000.0
2012-06-13 12:40:00,68.0,68.03,68.0,68.02,5400.0,53.8293,53.853,53.8293,53.8451,5400.0
2012-06-13 12:45:00,68.04,68.08,67.97,67.99,10400.0,53.861,53.8926,53.8055,53.8214,10400.0
2012-06-13 12:50:00,68.0,68.01,67.94,67.97,21300.0,53.8293,53.8372,53.7818,53.8055,21300.0
2012-06-13 12:55:00,67.97,67.98,67.95,67.97,15300.0,53.8055,53.8135,53.7897,53.8055,15300.0
2012-06-13 13:00:00,67.97,67.99,67.95,67.96,8000.0,53.8055,53.8214,53.7897,53.7976,8000.0
2012-06-13 13:05:00,67.96,68.03,67.94,68.03,7100.0,53.7976,53.853,53.7818,53.853,7100.0
2012-06-13 13:10:00,68.03,68.03,67.97,67.97,11200.0,53.853,53.853,53.8055,53.8055,11200.0
2012-06-13 13:15:00,67.98,68.01,67.93,68.0,61900.0,53.8135,53.8372,53.7739,53.8293,61900.0
2012-06-13 13:20:00,67.99,67.99,67.93,67.93,9700.0,53.8214,53.8214,53.7739,53.7739,9700.0
2012-06-13 13:25:00,67.94,68.03,67.91,68.03,20200.0,53.7818,53.853,53.7581,53.853,20200.0
2012-06-13 13:30:00,68.03,68.07,68.01,68.07,3400.0,53.853,53.8847,53.8372,53.8847,3400.0
2012-06-13 13:35:00,68.05,68.06,68.01,68.05,8700.0,53.8689,53.8768,53.8372,53.8689,8700.0
2012-06-13 13:40:00,68.06,68.06,67.96,67.97,10800.0,53.8768,53.8768,53.7976,53.8055,10800.0
2012-06-13 13:45:00,67.96,67.96,67.9,67.91,18900.0,53.7976,53.7976,53.7501,53.7581,18900.0
2012-06-13 13:50:00,67.9,67.96,67.9,67.92,6900.0,53.7501,53.7976,53.7501,53.766,6900.0
2012-06-13 13:55:00,67.86,67.86,67.76,67.76,11300.0,53.7185,53.7185,53.6393,53.6393,11300.0
2012-06-13 14:00:00,67.79,67.84,67.79,67.8,5900.0,53.6631,53.7026,53.6631,53.671,5900.0
2012-06-13 14:05:00,67.81,67.82,67.79,67.81,8900.0,53.6789,53.6868,53.6631,53.6789,8900.0
2012-06-13 14:10:00,67.79,67.8,67.72,67.73,13400.0,53.6631,53.671,53.6076,53.6156,13400.0
2012-06-13 14:15:00,67.73,67.77,67.72,67.77,52300.0,53.6156,53.6472,53.6076,53.6472,52300.0
2012-06-13 14:20:00,67.75,67.8,67.75,67.78,11200.0,53.6314,53.671,53.6314,53.6551,11200.0
2012-06-13 14:25:00,67.79,67.8,67.74,67.77,8500.0,53.6631,53.671,53.6235,53.6472,8500.0
2012-06-13 14:30:00,67.75,67.78,67.69,67.73,15500.0,53.6314,53.6551,53.5839,53.6156,15500.0
2012-06-13 14:35:00,67.71,67.72,67.68,67.71,5800.0,53.5997,53.6076,53.576,53.5997,5800.0
2012-06-13 14:40:00,67.71,67.71,67.57,67.57,11700.0,53.5997,53.5997,53.4889,53.4889,11700.0
2012-06-13 14:45:00,67.56,67.61,67.53,67.61,8800.0,53.481,53.5206,53.4572,53.5206,8800.0
2012-06-13 14:50:00,67.62,67.63,67.57,67.58,14500.0,53.5285,53.5364,53.4889,53.4968,14500.0
2012-06-13 14:55:00,67.59,67.6,67.53,67.56,10500.0,53.5047,53.5127,53.4572,53.481,10500.0
2012-06-13 15:00:00,67.54,67.6,67.47,67.48,40100.0,53.4652,53.5127,53.4097,53.4177,40100.0
2012-06-13 15:05:00,67.47,67.53,67.46,67.51,17000.0,53.4097,53.4572,53.4018,53.4414,17000.0
2012-06-13 15:10:00,67.52,67.52,67.43,67.44,20100.0,53.4493,53.4493,53.3781,53.386,20100.0
2012-06-13 15:15:00,67.44,67.48,67.32,67.32,23100.0,53.386,53.4177,53.291,53.291,23100.0
2012-06-13 15:20:00,67.31,67.33,67.24,67.33,35800.0,53.2831,53.2989,53.2277,53.2989,35800.0
2012-06-13 15:25:00,67.32,67.32,67.21,67.23,49000.0,53.291,53.291,53.2039,53.2198,49000.0
2012-06-13 15:30:00,67.23,67.33,67.21,67.29,29500.0,53.2198,53.2989,53.2039,53.2673,29500.0
2012-06-13 15:35:00,67.29,67.34,67.29,67.32,17800.0,53.2673,53.3068,53.2673,53.291,17800.0
2012-06-13 15:40:00,67.3,67.3,67.24,67.25,20300.0,53.2752,53.2752,53.2277,53.2356,20300.0
2012-06-13 15:45:00,67.26,67.3,67.18,67.18,25900.0,53.2435,53.2752,53.1802,53.1802,25900.0
2012-06-13 15:50:00,67.18,67.28,67.16,67.24,19700.0,53.1802,53.2593,53.1643,53.2277,19700.0
2012-06-13 15:55:00,67.24,67.39,67.24,67.38,65600.0,53.2277,53.3464,53.2277,53.3385,65600.0
2012-06-14 09:30:00,67.5,67.57,67.44,67.44,17700.0,53.4335,53.4889,53.386,53.386,17700.0
2012-06-14 09:35:00,67.42,67.47,67.39,67.39,4700.0,53.3702,53.4097,53.3464,53.3464,4700.0
2012-06-14 09:40:00,67.37,67.44,67.32,67.38,12700.0,53.3306,53.386,53.291,53.3385,12700.0
2012-06-14 09:45:00,67.35,67.52,67.35,67.44,16400.0,53.3148,53.4493,53.3148,53.386,16400.0
2012-06-14 09:50:00,67.44,67.53,67.42,67.52,17000.0,53.386,53.4572,53.3702,53.4493,17000.0
2012-06-14 09:55:00,67.53,67.74,67.53,67.74,11100.0,53.4572,53.6235,53.4572,53.6235,11100.0
2012-06-14 10:00:00,67.74,67.81,67.73,67.75,10900.0,53.6235,53.6789,53.6156,53.6314,10900.0
2012-06-14 10:05:00,67.76,67.83,67.74,67.75,25100.0,53.6393,53.6947,53.6235,53.6314,25100.0
2012-06-14 10:10:00,67.75,67.8,67.73,67.74,10200.0,53.6314,53.671,53.6156,53.6235,10200.0
2012-06-14 10:15:00,67.73,67.81,67.72,67.78,6700.0,53.6156,53.6789,53.6076,53.6551,6700.0
2012-06-14 10:20:00,67.77,67.77,67.72,67.74,4300.0,53.6472,53.6472,53.6076,53.6235,4300.0
2012-06-14 10:25:00,67.75,67.77,67.71,67.73,29500.0,53.6314,53.6472,53.5997,53.6156,29500.0
2012-06-14 10:30:00,67.79,67.79,67.65,67.74,34000.0,53.6631,53.6631,53.5522,53.6235,34000.0
2012-06-14 10:35:00,67.74,67.8,67.72,67.74,16500.0,53.6235,53.671,53.6076,53.6235,16500.0
2012-06-14 10:40:00,67.74,67.82,67.74,67.74,23200.0,53.6235,53.6868,53.6235,53.6235,23200.0
2012-06-14 10:45:00,67.77,67.83,67.73,67.8,28300.0,53.6472,53.6947,53.6156,53.671,28300.0
2012-06-14 10:50:00,67.81,67.86,67.8,67.86,14500.0,53.6789,53.7185,53.671,53.7185,14500.0
2012-06-14 10:55:00,67.86,67.93,67.85,67.89,6700.0,53.7185,53.7739,53.7106,53.7422,6700.0
2012-06-14 11:00:00,67.89,67.92,67.88,67.9,12400.0,53.7422,53.766,53.7343,53.7501,12400.0
2012-06-14 11:05:00,67.89,67.89,67.84,67.89,5000.0,53.7422,53.7422,53.7026,53.7422,5000.0
2012-06-14 11:10:00,67.88,67.94,67.86,67.93,12000.0,53.7343,53.7818,53.7185,53.7739,12000.0
2012-06-14 11:15:00,67.93,67.94,67.88,67.92,17200.0,53.7739,53.7818,53.7343,53.766,17200.0
2012-06-14 11:20:00,67.92,67.96,67.92,67.96,6100.0,53.766,53.7976,53.766,53.7976,6100.0
2012-06-14 11:25:00,67.98,68.0,67.97,67.97,9200.0,53.8135,53.8293,53.8055,53.8055,9200.0
2012-06-14 11:30:00,67.99,68.02,67.95,67.95,12700.0,53.8214,53.8451,53.7897,53.7897,12700.0
2012-06-14 11:35:00,67.95,67.99,67.95,67.99,14800.0,53.7897,53.8214,53.7897,53.8214,14800.0
2012-06-14 11:40:00,67.99,67.99,67.93,67.94,6400.0,53.8214,53.8214,53.7739,53.7818,6400.0
2012-06-14 11:45:00,67.95,67.98,67.95,67.95,21600.0,53.7897,53.8135,53.7897,53.7897,21600.0
2012-06-14 11:50:00,67.96,67.98,67.96,67.97,8700.0,53.7976,53.8135,53.7976,53.8055,8700.0
2012-06-14 11:55:00,67.97,67.97,67.89,67.9,12200.0,53.8055,53.8055,53.7422,53.7501,12200.0
2012-06-14 12:00:00,67.9,67.94,67.89,67.92,11800.0,53.7501,53.7818,53.7422,53.766,11800.0
2012-06-14 12:05:00,67.92,67.93,67.9,67.91,9800.0,53.766,53.7739,53.7501,53.7581,9800.0
2012-06-14 12:10:00,67.9,67.97,67.89,67.89,16100.0,53.7501,53.8055,53.7422,53.7422,16100.0
2012-06-14 12:15:00,67.9,67.92,67.9,67.91,9800.0,53.7501,53.766,53.7501,53.7581,9800.0
2012-06-14 12:20:00,67.92,67.94,67.89,67.93,15000.0,53.766,53.7818,53.7422,53.7739,15000.0
2012-06-14 12:25:00,67.92,67.93,67.89,67.9,17400.0,53.766,53.7739,53.7422,53.7501,17400.0
2012-06-14 12:30:00,67.9,67.9,67.86,67.89,8800.0,53.7501,53.7501,53.7185,53.7422,8800.0
2012-06-14 12:35:00,67.89,67.92,67.89,67.92,8500.0,53.7422,53.766,53.7422,53.766,8500.0
2012-06-14 12:40:00,67.92,67.95,67.92,67.94,5200.0,53.766,53.7897,53.766,53.7818,5200.0
2012-06-14 12:45:00,67.93,68.0,67.92,67.99,24100.0,53.7739,53.8293,53.766,53.8214,24100.0
2012-06-14 12:50:00,67.99,68.01,67.98,67.98,27800.0,53.8214,53.8372,53.8135,53.8135,27800.0
2012-06-14 12:55:00,67.98,68.0,67.98,67.99,8100.0,53.8135,53.8293,53.8135,53.8214,8100.0
2012-06-14 13:00:00,67.98,68.03,67.98,68.02,10100.0,53.8135,53.853,53.8135,53.8451,10100.0
2012-06-14 13:05:00,68.02,68.05,68.01,68.01,4700.0,53.8451,53.8689,53.8372,53.8372,4700.0
2012-06-14 13:10:00,68.02,68.03,67.99,67.99,1800.0,53.8451,53.853,53.8214,53.8214,1800.0
2012-06-14 13:15:00,67.97,67.97,67.95,67.97,5200.0,53.8055,53.8055,53.7897,53.8055,5200.0
2012-06-14 13:20:00,67.94,67.94,67.87,67.87,8900.0,53.7818,53.7818,53.7264,53.7264,8900.0
2012-06-14 13:25:00,67.87,67.92,67.87,67.91,6800.0,53.7264,53.766,53.7264,53.7581,6800.0
2012-06-14 13:30:00,67.88,67.96,67.87,67.94,14100.0,53.7343,53.7976,53.7264,53.7818,14100.0
2012-06-14 13:35:00,67.95,67.99,67.92,67.98,5200.0,53.7897,53.8214,53.766,53.8135,5200.0
2012-06-14 13:40:00,67.96,67.97,67.91,67.94,6000.0,53.7976,53.8055,53.7581,53.7818,6000.0
2012-06-14 13:45:00,67.91,67.92,67.89,67.9,4000.0,53.7581,53.766,53.7422,53.7501,4000.0
2012-06-14 13:50:00,67.91,67.93,67.9,67.92,11600.0,53.7581,53.7739,53.7501,53.766,11600.0
2012-06-14 13:55:00,67.94,67.95,67.91,67.92,15300.0,53.7818,53.7897,53.7581,53.766,15300.0
2012-06-14 14:00:00,67.92,67.94,67.91,67.93,10500.0,53.766,53.7818,53.7581,53.7739,10500.0
2012-06-14 14:05:00,67.94,67.99,67.93,67.98,14300.0,53.7818,53.8214,53.7739,53.8135,14300.0
2012-06-14 14:10:00,67.98,67.98,67.94,67.96,2700.0,53.8135,53.8135,53.7818,53.7976,2700.0
2012-06-14 14:15:00,67.95,67.96,67.92,67.92,5900.0,53.7897,53.7976,53.766,53.766,5900.0
2012-06-14 14:20:00,67.93,67.93,67.85,67.85,4900.0,53.7739,53.7739,53.7106,53.7106,4900.0
2012-06-14 14:25:00,67.83,67.83,67.78,67.82,51200.0,53.6947,53.6947,53.6551,53.6868,51200.0
2012-06-14 14:30:00,67.8,67.8,67.73,67.73,17500.0,53.671,53.671,53.6156,53.6156,17500.0
2012-06-14 14:35:00,67.74,67.77,67.73,67.77,64300.0,53.6235,53.6472,53.6156,53.6472,64300.0
2012-06-14 14:40:00,67.77,67.77,67.74,67.77,17500.0,53.6472,53.6472,53.6235,53.6472,17500.0
2012-06-14 14:45:00,67.76,67.76,67.7,67.71,13700.0,53.6393,53.6393,53.5918,53.5997,13700.0
2012-06-14 14:50:00,67.72,67.74,67.68,67.68,10600.0,53.6076,53.6235,53.576,53.576,10600.0
2012-06-14 14:55:00,67.67,67.7,67.64,67.64,19700.0,53.5681,53.5918,53.5443,53.5443,19700.0
2012-06-14 15:00:00,67.64,67.75,67.63,67.72,15600.0,53.5443,53.6314,53.5364,53.6076,15600.0
2012-06-14 15:05:00,67.73,68.32,67.73,68.03,122800.0,53.6156,54.0826,53.6156,53.853,122800.0
2012-06-14 15:10:00,68.05,68.23,68.02,68.21,75200.0,53.8689,54.0114,53.8451,53.9955,75200.0
2012-06-14 15:15:00,68.2,68.21,67.9,67.9,64800.0,53.9876,53.9955,53.7501,53.7501,64800.0
2012-06-14 15:20:00,67.9,67.99,67.77,67.77,56200.0,53.7501,53.8214,53.6472,53.6472,56200.0
2012-06-14 15:25:00,67.78,67.9,67.73,67.82,38400.0,53.6551,53.7501,53.6156,53.6868,38400.0
2012-06-14 15:30:00,67.79,67.98,67.79,67.94,39800.0,53.6631,53.8135,53.6631,53.7818,39800.0
2012-06-14 15:35:00,67.96,68.13,67.96,68.12,21100.0,53.7976,53.9322,53.7976,53.9243,21100.0
2012-06-14 15:40:00,68.1,68.15,68.02,68.02,26300.0,53.9085,53.948,53.8451,53.8451,26300.0
2012-06-14 15:45:00,68.0,68.2,68.0,68.16,31300.0,53.8293,53.9876,53.8293,53.956,31300.0
2012-06-14 15:50:00,68.14,68.18,68.05,68.05,31500.0,53.9401,53.9718,53.8689,53.8689,31500.0
2012-06-14 15:55:00,68.05,68.1,68.02,68.09,111500.0,53.8689,53.9085,53.8451,53.9005,111500.0
2012-06-15 09:30:00,68.28,68.42,68.28,68.33,30100.0,54.0509,54.1618,54.0509,54.0905,30100.0
2012-06-15 09:35:00,68.32,68.37,68.24,68.24,16200.0,54.0826,54.1222,54.0193,54.0193,16200.0
2012-06-15 09:40:00,68.24,68.35,68.23,68.32,29800.0,54.0193,54.1064,54.0114,54.0826,29800.0
2012-06-15 09:45:00,68.31,68.34,68.28,68.3,23000.0,54.0747,54.0984,54.0509,54.0668,23000.0
2012-06-15 09:50:00,68.3,68.37,68.28,68.3,39000.0,54.0668,54.1222,54.0509,54.0668,39000.0
2012-06-15 09:55:00,68.28,68.42,68.24,68.4,15300.0,54.0509,54.1618,54.0193,54.1459,15300.0
2012-06-15 10:00:00,68.42,68.5,68.42,68.45,12900.0,54.1618,54.2251,54.1618,54.1855,12900.0
2012-06-15 10:05:00,68.47,68.5,68.43,68.45,14500.0,54.2014,54.2251,54.1697,54.1855,14500.0
2012-06-15 10:10:00,68.45,68.49,68.44,68.45,11800.0,54.1855,54.2172,54.1776,54.1855,11800.0
2012-06-15 10:15:00,68.45,68.46,68.38,68.4,39400.0,54.1855,54.1934,54.1301,54.1459,39400.0
2012-06-15 10:20:00,68.41,68.41,68.32,68.32,11700.0,54.1539,54.1539,54.0826,54.0826,11700.0
2012-06-15 10:25:00,68.33,68.37,68.31,68.37,15600.0,54.0905,54.1222,54.0747,54.1222,15600.0
2012-06-15 10:30:00,68.38,68.43,68.32,68.38,29700.0,54.1301,54.1697,54.0826,54.1301,29700.0
2012-06-15 10:35:00,68.39,68.4,68.34,68.38,14900.0,54.138,54.1459,54.0984,54.1301,14900.0
2012-06-15 10:40:00,68.38,68.41,68.33,68.37,44500.0,54.1301,54.1539,54.0905,54.1222,44500.0
2012-06-15 10:45:00,68.38,68.48,68.36,68.47,37200.0,54.1301,54.2093,54.1143,54.2014,37200.0
2012-06-15 10:50:00,68.47,68.47,68.44,68.47,54200.0,54.2014,54.2014,54.1776,54.2014,54200.0
2012-06-15 10:55:00,68.47,68.49,68.44,68.47,126400.0,54.2014,54.2172,54.1776,54.2014,126400.0
2012-06-15 11:00:00,68.46,68.5,68.42,68.42,86000.0,54.1934,54.2251,54.1618,54.1618,86000.0
2012-06-15 11:05:00,68.43,68.48,68.42,68.48,544000.0,54.1697,54.2093,54.1618,54.2093,544000.0
2012-06-15 11:10:00,68.5,68.52,68.49,68.51,61600.0,54.2251,54.2409,54.2172,54.233,61600.0
2012-06-15 11:15:00,68.52,68.53,68.49,68.52,36800.0,54.2409,54.2488,54.2172,54.2409,36800.0
2012-06-15 11:20:00,68.51,68.52,68.48,68.48,11300.0,54.233,54.2409,54.2093,54.2093,11300.0
2012-06-15 11:25:00,68.48,68.52,68.46,68.5,43800.0,54.2093,54.2409,54.1934,54.2251,43800.0
2012-06-15 11:30:00,68.51,68.57,68.49,68.51,32500.0,54.233,54.2805,54.2172,54.233,32500.0
2012-06-15 11:35:00,68.5,68.55,68.5,68.53,43200.0,54.2251,54.2647,54.2251,54.2488,43200.0
2012-06-15 11:40:00,68.53,68.56,68.51,68.51,24200.0,54.2488,54.2726,54.233,54.233,24200.0
2012-06-15 11:45:00,68.51,68.54,68.5,68.51,25500.0,54.233,54.2568,54.2251,54.233,25500.0
2012-06-15 11:50:00,68.51,68.52,68.47,68.5,15800.0,54.233,54.2409,54.2014,54.2251,15800.0
2012-06-15 11:55:00,68.5,68.51,68.47,68.48,21400.0,54.2251,54.233,54.2014,54.2093,21400.0
2012-06-15 12:00:00,68.48,68.5,68.48,68.48,530000.0,54.2093,54.2251,54.2093,54.2093,530000.0
2012-06-15 12:05:00,68.49,68.5,68.48,68.49,18700.0,54.2172,54.2251,54.2093,54.2172,18700.0
2012-06-15 12:10:00,68.49,68.5,68.47,68.48,8600.0,54.2172,54.2251,54.2014,54.2093,8600.0
2012-06-15 12:15:00,68.48,68.5,68.47,68.48,17200.0,54.2093,54.2251,54.2014,54.2093,17200.0
2012-06-15 12:20:00,68.47,68.5,68.43,68.43,11200.0,54.2014,54.2251,54.1697,54.1697,11200.0
2012-06-15 12:25:00,68.43,68.46,68.43,68.46,8300.0,54.1697,54.1934,54.1697,54.1934,8300.0
2012-06-15 12:30:00,68.45,68.47,68.42,68.43,6800.0,54.1855,54.2014,54.1618,54.1697,6800.0
2012-06-15 12:35:00,68.42,68.43,68.37,68.37,6500.0,54.1618,54.1697,54.1222,54.1222,6500.0
2012-06-15 12:40:00,68.4,68.41,68.39,68.4,509600.0,54.1459,54.1539,54.138,54.1459,509600.0
2012-06-15 12:45:00,68.43,68.44,68.43,68.44,2800.0,54.1697,54.1776,54.1697,54.1776,2800.0
2012-06-15 12:50:00,68.43,68.45,68.43,68.45,2800.0,54.1697,54.1855,54.1697,54.1855,2800.0
2012-06-15 12:55:00,68.44,68.45,68.41,68.44,19100.0,54.1776,54.1855,54.1539,54.1776,19100.0
2012-06-15 13:00:00,68.45,68.52,68.45,68.52,11100.0,54.1855,54.2409,54.1855,54.2409,11100.0
2012-06-15 13:05:00,68.51,68.54,68.51,68.52,27600.0,54.233,54.2568,54.233,54.2409,27600.0
2012-06-15 13:10:00,68.53,68.54,68.52,68.52,10300.0,54.2488,54.2568,54.2409,54.2409,10300.0
2012-06-15 13:15:00,68.54,68.59,68.54,68.56,17100.0,54.2568,54.2963,54.2568,54.2726,17100.0
2012-06-15 13:20:00,68.55,68.55,68.5,68.5,2600.0,54.2647,54.2647,54.2251,54.2251,2600.0
2012-06-15 13:25:00,68.52,68.52,68.48,68.5,4800.0,54.2409,54.2409,54.2093,54.2251,4800.0
2012-06-15 13:30:00,68.5,68.51,68.48,68.51,5300.0,54.2251,54.233,54.2093,54.233,5300.0
2012-06-15 13:35:00,68.51,68.54,68.49,68.49,11400.0,54.233,54.2568,54.2172,54.2172,11400.0
2012-06-15 13:40:00,68.48,68.51,68.48,68.49,1700.0,54.2093,54.233,54.2093,54.2172,1700.0
2012-06-15 13:45:00,68.51,68.53,68.51,68.51,32900.0,54.233,54.2488,54.233,54.233,32900.0
2012-06-15 13:50:00,68.51,68.52,68.49,68.52,4000.0,54.233,54.2409,54.2172,54.2409,4000.0
2012-06-15 13:55:00,68.52,68.56,68.5,68.54,21300.0,54.2409,54.2726,54.2251,54.2568,21300.0
2012-06-15 14:00:00,68.54,68.57,68.54,68.56,9700.0,54.2568,54.2805,54.2568,54.2726,9700.0
2012-06-15 14:05:00,68.57,68.57,68.54,68.55,5200.0,54.2805,54.2805,54.2568,54.2647,5200.0
2012-06-15 14:10:00,68.55,68.56,68.54,68.55,5700.0,54.2647,54.2726,54.2568,54.2647,5700.0
2012-06-15 14:15:00,68.54,68.56,68.54,68.55,7700.0,54.2568,54.2726,54.2568,54.2647,7700.0
2012-06-15 14:20:00,68.55,68.59,68.55,68.59,19800.0,54.2647,54.2963,54.2647,54.2963,19800.0
2012-06-15 14:25:00,68.6,68.65,68.58,68.62,24900.0,54.3043,54.3438,54.2884,54.3201,24900.0
2012-06-15 14:30:00,68.63,68.64,68.61,68.62,48900.0,54.328,54.3359,54.3122,54.3201,48900.0
2012-06-15 14:35:00,68.63,68.7,68.63,68.68,30800.0,54.328,54.3834,54.328,54.3676,30800.0
2012-06-15 14:40:00,68.7,68.71,68.67,68.7,29300.0,54.3834,54.3913,54.3597,54.3834,29300.0
2012-06-15 14:45:00,68.7,68.72,68.66,68.66,23700.0,54.3834,54.3993,54.3518,54.3518,23700.0
2012-06-15 14:50:00,68.67,68.68,68.61,68.62,24300.0,54.3597,54.3676,54.3122,54.3201,24300.0
2012-06-15 14:55:00,68.61,68.66,68.61,68.61,26500.0,54.3122,54.3518,54.3122,54.3122,26500.0
2012-06-15 15:00:00,68.62,68.66,68.61,68.66,27200.0,54.3201,54.3518,54.3122,54.3518,27200.0
2012-06-15 15:05:00,68.66,68.68,68.62,68.66,47300.0,54.3518,54.3676,54.3201,54.3518,47300.0
2012-06-15 15:10:00,68.65,68.68,68.64,68.68,54200.0,54.3438,54.3676,54.3359,54.3676,54200.0
2012-06-15 15:15:00,68.67,68.7,68.66,68.69,52200.0,54.3597,54.3834,54.3518,54.3755,52200.0
2012-06-15 15:20:00,68.69,68.7,68.66,68.69,40000.0,54.3755,54.3834,54.3518,54.3755,40000.0
2012-06-15 15:25:00,68.69,68.72,68.68,68.7,34500.0,54.3755,54.3993,54.3676,54.3834,34500.0
2012-06-15 15:30:00,68.71,68.72,68.69,68.7,31900.0,54.3913,54.3993,54.3755,54.3834,31900.0
2012-06-15 15:35:00,68.7,68.72,68.7,68.71,52600.0,54.3834,54.3993,54.3834,54.3913,52600.0
2012-06-15 15:40:00,68.72,68.76,68.7,68.71,79700.0,54.3993,54.4309,54.3834,54.3913,79700.0
2012-06-15 15:45:00,68.71,68.8,68.71,68.79,63700.0,54.3913,54.4626,54.3913,54.4547,63700.0
2012-06-15 15:50:00,68.78,68.79,68.77,68.78,41000.0,54.4468,54.4547,54.4388,54.4468,41000.0
2012-06-15 15:55:00,68.79,68.85,68.78,68.79,88000.0,54.4547,54.5022,54.4468,54.4547,88000.0
2012-06-18 09:30:00,68.55,68.57,68.33,68.42,115100.0,54.2647,54.2805,54.0905,54.1618,115100.0
2012-06-18 09:35:00,68.41,68.61,68.4,68.61,49100.0,54.1539,54.3122,54.1459,54.3122,49100.0
2012-06-18 09:40:00,68.61,68.68,68.59,68.68,37400.0,54.3122,54.3676,54.2963,54.3676,37400.0
2012-06-18 09:45:00,68.68,68.72,68.6,68.61,31400.0,54.3676,54.3993,54.3043,54.3122,31400.0
2012-06-18 09:50:00,68.59,68.62,68.54,68.6,52300.0,54.2963,54.3201,54.2568,54.3043,52300.0
2012-06-18 09:55:00,68.59,68.66,68.54,68.66,31400.0,54.2963,54.3518,54.2568,54.3518,31400.0
2012-06-18 10:00:00,68.65,68.75,68.59,68.75,26100.0,54.3438,54.423,54.2963,54.423,26100.0
2012-06-18 10:05:00,68.75,68.76,68.7,68.7,25300.0,54.423,54.4309,54.3834,54.3834,25300.0
2012-06-18 10:10:00,68.71,68.75,68.67,68.71,17500.0,54.3913,54.423,54.3597,54.3913,17500.0
2012-06-18 10:15:00,68.72,68.86,68.69,68.85,34800.0,54.3993,54.5101,54.3755,54.5022,34800.0
2012-06-18 10:20:00,68.86,68.86,68.82,68.82,20600.0,54.5101,54.5101,54.4784,54.4784,20600.0
2012-06-18 10:25:00,68.85,68.91,68.83,68.89,28600.0,54.5022,54.5497,54.4863,54.5338,28600.0
2012-06-18 10:30:00,68.9,68.9,68.81,68.81,11900.0,54.5417,54.5417,54.4705,54.4705,11900.0
2012-06-18 10:35:00,68.81,68.83,68.79,68.82,33600.0,54.4705,54.4863,54.4547,54.4784,33600.0
2012-06-18 10:40:00,68.82,68.89,68.81,68.87,8200.0,54.4784,54.5338,54.4705,54.518,8200.0
2012-06-18 10:45:00,68.87,69.0,68.82,68.99,62600.0,54.518,54.6209,54.4784,54.613,62600.0
2012-06-18 10:50:00,69.0,69.03,68.93,68.93,18200.0,54.6209,54.6447,54.5655,54.5655,18200.0
2012-06-18 10:55:00,68.93,68.95,68.83,68.85,30200.0,54.5655,54.5813,54.4863,54.5022,30200.0
2012-06-18 11:00:00,68.86,68.88,68.78,68.81,17200.0,54.5101,54.5259,54.4468,54.4705,17200.0
2012-06-18 11:05:00,68.81,68.81,68.73,68.73,17400.0,54.4705,54.4705,54.4072,54.4072,17400.0
2012-06-18 11:10:00,68.75,68.79,68.72,68.78,19300.0,54.423,54.4547,54.3993,54.4468,19300.0
2012-06-18 11:15:00,68.76,68.76,68.68,68.69,21300.0,54.4309,54.4309,54.3676,54.3755,21300.0
2012-06-18 11:20:00,68.7,68.72,68.66,68.7,20800.0,54.3834,54.3993,54.3518,54.3834,20800.0
2012-06-18 11:25:00,68.7,68.77,68.7,68.77,26500.0,54.3834,54.4388,54.3834,54.4388,26500.0
2012-06-18 11:30:00,68.79,68.81,68.76,68.78,47600.0,54.4547,54.4705,54.4309,54.4468,47600.0
2012-06-18 11:35:00,68.78,68.8,68.7,68.7,88300.0,54.4468,54.4626,54.3834,54.3834,88300.0
2012-06-18 11:40:00,68.69,68.76,68.69,68.75,15600.0,54.3755,54.4309,54.3755,54.423,15600.0
2012-06-18 11:45:00,68.75,68.84,68.74,68.75,20100.0,54.423,54.4942,54.4151,54.423,20100.0
2012-06-18 11:50:00,68.78,68.81,68.68,68.78,9700.0,54.4468,54.4705,54.3676,54.4468,9700.0
2012-06-18 11:55:00,68.78,68.82,68.77,68.82,25800.0,54.4468,54.4784,54.4388,54.4784,25800.0
2012-06-18 12:00:00,68.8,68.83,68.78,68.79,19500.0,54.4626,54.4863,54.4468,54.4547,19500.0
2012-06-18 12:05:00,68.76,68.77,68.73,68.74,9800.0,54.4309,54.4388,54.4072,54.4151,9800.0
2012-06-18 12:10:00,68.74,68.76,68.73,68.76,5900.0,54.4151,54.4309,54.4072,54.4309,5900.0
2012-06-18 12:15:00,68.78,68.84,68.77,68.81,10300.0,54.4468,54.4942,54.4388,54.4705,10300.0
2012-06-18 12:20:00,68.8,68.83,68.78,68.78,15900.0,54.4626,54.4863,54.4468,54.4468,15900.0
2012-06-18 12:25:00,68.8,68.81,68.78,68.78,2800.0,54.4626,54.4705,54.4468,54.4468,2800.0
2012-06-18 12:30:00,68.78,68.82,68.78,68.79,21000.0,54.4468,54.4784,54.4468,54.4547,21000.0
2012-06-18 12:35:00,68.8,68.81,68.73,68.76,5300.0,54.4626,54.4705,54.4072,54.4309,5300.0
2012-06-18 12:40:00,68.78,68.8,68.76,68.79,31600.0,54.4468,54.4626,54.4309,54.4547,31600.0
2012-06-18 12:45:00,68.79,68.85,68.77,68.84,48000.0,54.4547,54.5022,54.4388,54.4942,48000.0
2012-06-18 12:50:00,68.85,68.91,68.84,68.84,36000.0,54.5022,54.5497,54.4942,54.4942,36000.0
2012-06-18 12:55:00,68.85,68.88,68.76,68.79,16600.0,54.5022,54.5259,54.4309,54.4547,16600.0
2012-06-18 13:00:00,68.79,68.83,68.75,68.79,29800.0,54.4547,54.4863,54.423,54.4547,29800.0
2012-06-18 13:05:00,68.79,68.82,68.78,68.82,4700.0,54.4547,54.4784,54.4468,54.4784,4700.0
2012-06-18 13:10:00,68.83,68.85,68.82,68.85,13800.0,54.4863,54.5022,54.4784,54.5022,13800.0
2012-06-18 13:15:00,68.86,68.89,68.86,68.88,5100.0,54.5101,54.5338,54.5101,54.5259,5100.0
2012-06-18 13:20:00,68.89,68.91,68.89,68.91,3600.0,54.5338,54.5497,54.5338,54.5497,3600.0
2012-06-18 13:25:00,68.89,68.97,68.89,68.95,8000.0,54.5338,54.5972,54.5338,54.5813,8000.0
2012-06-18 13:30:00,68.94,68.96,68.93,68.94,6700.0,54.5734,54.5892,54.5655,54.5734,6700.0
2012-06-18 13:35:00,68.94,69.0,68.94,68.98,13800.0,54.5734,54.6209,54.5734,54.6051,13800.0
2012-06-18 13:40:00,68.99,69.01,68.95,68.97,6400.0,54.613,54.6288,54.5813,54.5972,6400.0
2012-06-18 13:45:00,68.98,68.99,68.94,68.94,5200.0,54.6051,54.613,54.5734,54.5734,5200.0
2012-06-18 13:50:00,68.94,68.95,68.93,68.93,1400.0,54.5734,54.5813,54.5655,54.5655,1400.0
2012-06-18 13:55:00,68.93,69.03,68.93,69.03,10100.0,54.5655,54.6447,54.5655,54.6447,10100.0
2012-06-18 14:00:00,69.01,69.02,68.96,68.98,5200.0,54.6288,54.6367,54.5892,54.6051,5200.0
2012-06-18 14:05:00,68.96,68.99,68.95,68.98,52800.0,54.5892,54.613,54.5813,54.6051,52800.0
2012-06-18 14:10:00,68.98,69.03,68.98,69.03,12300.0,54.6051,54.6447,54.6051,54.6447,12300.0
2012-06-18 14:15:00,69.03,69.11,69.03,69.09,41700.0,54.6447,54.708,54.6447,54.6921,41700.0
2012-06-18 14:20:00,69.1,69.14,69.09,69.12,22700.0,54.7001,54.7317,54.6921,54.7159,22700.0
2012-06-18 14:25:00,69.12,69.12,69.05,69.06,21200.0,54.7159,54.7159,54.6605,54.6684,21200.0
2012-06-18 14:30:00,69.06,69.09,69.05,69.08,9000.0,54.6684,54.6921,54.6605,54.6842,9000.0
2012-06-18 14:35:00,69.09,69.11,69.07,69.11,8600.0,54.6921,54.708,54.6763,54.708,8600.0
2012-06-18 14:40:00,69.1,69.1,69.05,69.05,5200.0,54.7001,54.7001,54.6605,54.6605,5200.0
2012-06-18 14:45:00,69.05,69.06,68.97,68.98,5400.0,54.6605,54.6684,54.5972,54.6051,5400.0
2012-06-18 14:50:00,68.98,69.0,68.96,68.97,18800.0,54.6051,54.6209,54.5892,54.5972,18800.0
2012-06-18 14:55:00,68.97,69.01,68.97,69.0,5600.0,54.5972,54.6288,54.5972,54.6209,5600.0
2012-06-18 15:00:00,69.0,69.06,69.0,69.06,11000.0,54.6209,54.6684,54.6209,54.6684,11000.0
2012-06-18 15:05:00,69.06,69.07,69.01,69.01,9600.0,54.6684,54.6763,54.6288,54.6288,9600.0
2012-06-18 15:10:00,69.02,69.02,68.88,68.88,11400.0,54.6367,54.6367,54.5259,54.5259,11400.0
2012-06-18 15:15:00,68.88,68.9,68.85,68.9,15600.0,54.5259,54.5417,54.5022,54.5417,15600.0
2012-06-18 15:20:00,68.9,68.94,68.88,68.89,9900.0,54.5417,54.5734,54.5259,54.5338,9900.0
2012-06-18 15:25:00,68.88,68.98,68.87,68.97,15500.0,54.5259,54.6051,54.518,54.5972,15500.0
2012-06-18 15:30:00,68.97,69.01,68.9,68.9,23800.0,54.5972,54.6288,54.5417,54.5417,23800.0
2012-06-18 15:35:00,68.89,68.95,68.87,68.95,18000.0,54.5338,54.5813,54.518,54.5813,18000.0
2012-06-18 15:40:00,68.96,69.03,68.93,68.98,37600.0,54.5892,54.6447,54.5655,54.6051,37600.0
2012-06-18 15:45:00,68.98,69.01,68.94,68.98,23800.0,54.6051,54.6288,54.5734,54.6051,23800.0
2012-06-18 15:50:00,68.97,69.0,68.91,68.91,21400.0,54.5972,54.6209,54.5497,54.5497,21400.0
2012-06-18 15:55:00,68.92,68.99,68.91,68.98,48000.0,54.5576,54.613,54.5497,54.6051,48000.0
2012-06-19 09:30:00,69.36,69.41,69.3,69.35,34000.0,54.9059,54.9455,54.8584,54.898,34000.0
2012-06-19 09:35:00,69.35,69.38,69.33,69.36,16200.0,54.898,54.9217,54.8821,54.9059,16200.0
2012-06-19 09:40:00,69.36,69.36,69.25,69.29,19500.0,54.9059,54.9059,54.8188,54.8505,19500.0
2012-06-19 09:45:00,69.33,69.36,69.3,69.34,13100.0,54.8821,54.9059,54.8584,54.8901,13100.0
2012-06-19 09:50:00,69.37,69.45,69.37,69.45,14000.0,54.9138,54.9771,54.9138,54.9771,14000.0
2012-06-19 09:55:00,69.46,69.53,69.43,69.52,16800.0,54.985,55.0405,54.9613,55.0325,16800.0
2012-06-19 10:00:00,69.53,69.57,69.51,69.57,62100.0,55.0405,55.0721,55.0246,55.0721,62100.0
2012-06-19 10:05:00,69.57,69.57,69.52,69.52,14600.0,55.0721,55.0721,55.0325,55.0325,14600.0
2012-06-19 10:10:00,69.53,69.64,69.53,69.62,21200.0,55.0405,55.1275,55.0405,55.1117,21200.0
2012-06-19 10:15:00,69.63,69.66,69.61,69.64,40900.0,55.1196,55.1434,55.1038,55.1275,40900.0
2012-06-19 10:20:00,69.67,69.7,69.64,69.64,17100.0,55.1513,55.175,55.1275,55.1275,17100.0
2012-06-19 10:25:00,69.64,69.71,69.64,69.68,33000.0,55.1275,55.1829,55.1275,55.1592,33000.0
2012-06-19 10:30:00,69.69,69.74,69.66,69.7,38800.0,55.1671,55.2067,55.1434,55.175,38800.0
2012-06-19 10:35:00,69.69,69.72,69.63,69.64,13800.0,55.1671,55.1909,55.1196,55.1275,13800.0
2012-06-19 10:40:00,69.63,69.65,69.6,69.61,11800.0,55.1196,55.1355,55.0959,55.1038,11800.0
2012-06-19 10:45:00,69.61,69.64,69.59,69.63,18500.0,55.1038,55.1275,55.088,55.1196,18500.0
2012-06-19 10:50:00,69.64,69.71,69.64,69.7,9600.0,55.1275,55.1829,55.1275,55.175,9600.0
2012-06-19 10:55:00,69.7,69.71,69.66,69.69,18300.0,55.175,55.1829,55.1434,55.1671,18300.0
2012-06-19 11:00:00,69.7,69.76,69.64,69.67,41900.0,55.175,55.2225,55.1275,55.1513,41900.0
2012-06-19 11:05:00,69.66,69.68,69.64,69.68,6400.0,55.1434,55.1592,55.1275,55.1592,6400.0
2012-06-19 11:10:00,69.67,69.72,69.64,69.64,6100.0,55.1513,55.1909,55.1275,55.1275,6100.0
2012-06-19 11:15:00,69.65,69.68,69.61,69.61,17300.0,55.1355,55.1592,55.1038,55.1038,17300.0
2012-06-19 11:20:00,69.61,69.66,69.61,69.65,19100.0,55.1038,55.1434,55.1038,55.1355,19100.0
2012-06-19 11:25:00,69.64,69.68,69.64,69.66,7300.0,55.1275,55.1592,55.1275,55.1434,7300.0
2012-06-19 11:30:00,69.67,69.69,69.66,69.67,110500.0,55.1513,55.1671,55.1434,55.1513,110500.0
2012-06-19 11:35:00,69.67,69.68,69.64,69.67,17900.0,55.1513,55.1592,55.1275,55.1513,17900.0
2012-06-19 11:40:00,69.68,69.74,69.68,69.74,14300.0,55.1592,55.2067,55.1592,55.2067,14300.0
2012-06-19 11:45:00,69.74,69.76,69.73,69.74,9500.0,55.2067,55.2225,55.1988,55.2067,9500.0
2012-06-19 11:50:00,69.74,69.74,69.72,69.73,9400.0,55.2067,55.2067,55.1909,55.1988,9400.0
2012-06-19 11:55:00,69.74,69.78,69.74,69.77,10100.0,55.2067,55.2384,55.2067,55.2304,10100.0
2012-06-19 12:00:00,69.77,69.79,69.76,69.77,7000.0,55.2304,55.2463,55.2225,55.2304,7000.0
2012-06-19 12:05:00,69.78,69.78,69.74,69.74,9300.0,55.2384,55.2384,55.2067,55.2067,9300.0
2012-06-19 12:10:00,69.74,69.76,69.72,69.75,6600.0,55.2067,55.2225,55.1909,55.2146,6600.0
2012-06-19 12:15:00,69.75,69.75,69.71,69.72,10500.0,55.2146,55.2146,55.1829,55.1909,10500.0
2012-06-19 12:20:00,69.73,69.73,69.72,69.72,3200.0,55.1988,55.1988,55.1909,55.1909,3200.0
2012-06-19 12:25:00,69.71,69.74,69.71,69.73,33900.0,55.1829,55.2067,55.1829,55.1988,33900.0
2012-06-19 12:30:00,69.73,69.74,69.72,69.72,14100.0,55.1988,55.2067,55.1909,55.1909,14100.0
2012-06-19 12:35:00,69.72,69.73,69.71,69.71,7400.0,55.1909,55.1988,55.1829,55.1829,7400.0
2012-06-19 12:40:00,69.72,69.74,69.71,69.73,6700.0,55.1909,55.2067,55.1829,55.1988,6700.0
2012-06-19 12:45:00,69.73,69.76,69.73,69.73,7600.0,55.1988,55.2225,55.1988,55.1988,7600.0
2012-06-19 12:50:00,69.74,69.76,69.73,69.75,22100.0,55.2067,55.2225,55.1988,55.2146,22100.0
2012-06-19 12:55:00,69.76,69.79,69.76,69.78,7900.0,55.2225,55.2463,55.2225,55.2384,7900.0
2012-06-19 13:00:00,69.78,69.78,69.75,69.78,14000.0,55.2384,55.2384,55.2146,55.2384,14000.0
2012-06-19 13:05:00,69.78,69.79,69.76,69.78,32500.0,55.2384,55.2463,55.2225,55.2384,32500.0
2012-06-19 13:10:00,69.79,69.81,69.77,69.79,18800.0,55.2463,55.2621,55.2304,55.2463,18800.0
2012-06-19 13:15:00,69.8,69.83,69.78,69.82,8100.0,55.2542,55.2779,55.2384,55.27,8100.0
2012-06-19 13:20:00,69.83,69.88,69.83,69.87,41200.0,55.2779,55.3175,55.2779,55.3096,41200.0
2012-06-19 13:25:00,69.88,69.89,69.86,69.89,20300.0,55.3175,55.3254,55.3017,55.3254,20300.0
2012-06-19 13:30:00,69.9,69.96,69.88,69.94,49800.0,55.3334,55.3808,55.3175,55.365,49800.0
2012-06-19 13:35:00,69.93,69.99,69.93,69.98,10100.0,55.3571,55.4046,55.3571,55.3967,10100.0
2012-06-19 13:40:00,69.98,69.99,69.92,69.94,10300.0,55.3967,55.4046,55.3492,55.365,10300.0
2012-06-19 13:45:00,69.95,69.98,69.91,69.93,26000.0,55.3729,55.3967,55.3413,55.3571,26000.0
2012-06-19 13:50:00,69.92,69.92,69.88,69.89,10600.0,55.3492,55.3492,55.3175,55.3254,10600.0
2012-06-19 13:55:00,69.88,69.93,69.88,69.92,7900.0,55.3175,55.3571,55.3175,55.3492,7900.0
2012-06-19 14:00:00,69.92,69.92,69.88,69.91,10800.0,55.3492,55.3492,55.3175,55.3413,10800.0
2012-06-19 14:05:00,69.91,69.92,69.88,69.89,18100.0,55.3413,55.3492,55.3175,55.3254,18100.0
2012-06-19 14:10:00,69.88,69.89,69.86,69.87,15000.0,55.3175,55.3254,55.3017,55.3096,15000.0
2012-06-19 14:15:00,69.87,69.89,69.87,69.87,3400.0,55.3096,55.3254,55.3096,55.3096,3400.0
2012-06-19 14:20:00,69.88,69.89,69.87,69.89,5000.0,55.3175,55.3254,55.3096,55.3254,5000.0
2012-06-19 14:25:00,69.88,69.88,69.81,69.82,9300.0,55.3175,55.3175,55.2621,55.27,9300.0
2012-06-19 14:30:00,69.82,69.82,69.68,69.69,30500.0,55.27,55.27,55.1592,55.1671,30500.0
2012-06-19 14:35:00,69.67,69.73,69.67,69.73,9000.0,55.1513,55.1988,55.1513,55.1988,9000.0
2012-06-19 14:40:00,69.74,69.75,69.69,69.69,13500.0,55.2067,55.2146,55.1671,55.1671,13500.0
2012-06-19 14:45:00,69.7,69.72,69.64,69.66,20600.0,55.175,55.1909,55.1275,55.1434,20600.0
2012-06-19 14:50:00,69.66,69.7,69.65,69.7,9000.0,55.1434,55.175,55.1355,55.175,9000.0
2012-06-19 14:55:00,69.7,69.8,69.69,69.8,9100.0,55.175,55.2542,55.1671,55.2542,9100.0
2012-06-19 15:00:00,69.79,69.79,69.74,69.75,15800.0,55.2463,55.2463,55.2067,55.2146,15800.0
2012-06-19 15:05:00,69.75,69.81,69.74,69.81,13600.0,55.2146,55.2621,55.2067,55.2621,13600.0
2012-06-19 15:10:00,69.82,69.83,69.78,69.81,10700.0,55.27,55.2779,55.2384,55.2621,10700.0
2012-06-19 15:15:00,69.81,69.88,69.81,69.86,9400.0,55.2621,55.3175,55.2621,55.3017,9400.0
2012-06-19 15:20:00,69.88,69.9,69.86,69.86,7600.0,55.3175,55.3334,55.3017,55.3017,7600.0
2012-06-19 15:25:00,69.87,69.88,69.77,69.79,13700.0,55.3096,55.3175,55.2304,55.2463,13700.0
2012-06-19 15:30:00,69.79,69.82,69.77,69.78,13500.0,55.2463,55.27,55.2304,55.2384,13500.0
2012-06-19 15:35:00,69.78,69.78,69.71,69.76,13000.0,55.2384,55.2384,55.1829,55.2225,13000.0
2012-06-19 15:40:00,69.75,69.78,69.73,69.77,19700.0,55.2146,55.2384,55.1988,55.2304,19700.0
2012-06-19 15:45:00,69.77,69.78,69.67,69.67,21900.0,55.2304,55.2384,55.1513,55.1513,21900.0
2012-06-19 15:50:00,69.68,69.71,69.67,69.69,22600.0,55.1592,55.1829,55.1513,55.1671,22600.0
2012-06-19 15:55:00,69.69,69.74,69.68,69.72,30800.0,55.1671,55.2067,55.1592,55.1909,30800.0
2012-06-20 09:30:00,69.72,69.77,69.63,69.64,38000.0,55.1909,55.2304,55.1196,55.1275,38000.0
2012-06-20 09:35:00,69.62,69.64,69.59,69.64,8300.0,55.1117,55.1275,55.088,55.1275,8300.0
2012-06-20 09:40:00,69.61,69.61,69.51,69.55,24100.0,55.1038,55.1038,55.0246,55.0563,24100.0
2012-06-20 09:45:00,69.57,69.59,69.55,69.56,6100.0,55.0721,55.088,55.0563,55.0642,6100.0
2012-06-20 09:50:00,69.56,69.61,69.55,69.57,15000.0,55.0642,55.1038,55.0563,55.0721,15000.0
2012-06-20 09:55:00,69.6,69.64,69.6,69.62,4000.0,55.0959,55.1275,55.0959,55.1117,4000.0
2012-06-20 10:00:00,69.61,69.68,69.56,69.58,14100.0,55.1038,55.1592,55.0642,55.08,14100.0
2012-06-20 10:05:00,69.58,69.62,69.55,69.6,13900.0,55.08,55.1117,55.0563,55.0959,13900.0
2012-06-20 10:10:00,69.63,69.68,69.62,69.67,8200.0,55.1196,55.1592,55.1117,55.1513,8200.0
2012-06-20 10:15:00,69.7,69.72,69.67,69.68,21600.0,55.175,55.1909,55.1513,55.1592,21600.0
2012-06-20 10:20:00,69.67,69.69,69.63,69.63,10400.0,55.1513,55.1671,55.1196,55.1196,10400.0
2012-06-20 10:25:00,69.64,69.72,69.64,69.69,6000.0,55.1275,55.1909,55.1275,55.1671,6000.0
2012-06-20 10:30:00,69.64,69.68,69.62,69.64,6300.0,55.1275,55.1592,55.1117,55.1275,6300.0
2012-06-20 10:35:00,69.62,69.66,69.6,69.62,23400.0,55.1117,55.1434,55.0959,55.1117,23400.0
2012-06-20 10:40:00,69.57,69.61,69.57,69.61,5400.0,55.0721,55.1038,55.0721,55.1038,5400.0
2012-06-20 10:45:00,69.62,69.62,69.58,69.59,3300.0,55.1117,55.1117,55.08,55.088,3300.0
2012-06-20 10:50:00,69.58,69.6,69.56,69.57,2400.0,55.08,55.0959,55.0642,55.0721,2400.0
2012-06-20 10:55:00,69.57,69.58,69.54,69.55,7500.0,55.0721,55.08,55.0484,55.0563,7500.0
2012-06-20 11:00:00,69.53,69.58,69.53,69.57,7200.0,55.0405,55.08,55.0405,55.0721,7200.0
2012-06-20 11:05:00,69.54,69.62,69.54,69.59,12900.0,55.0484,55.1117,55.0484,55.088,12900.0
2012-06-20 11:10:00,69.58,69.64,69.58,69.62,8000.0,55.08,55.1275,55.08,55.1117,8000.0
2012-06-20 11:15:00,69.63,69.63,69.59,69.59,1300.0,55.1196,55.1196,55.088,55.088,1300.0
2012-06-20 11:20:00,69.62,69.62,69.6,69.6,1600.0,55.1117,55.1117,55.0959,55.0959,1600.0
2012-06-20 11:25:00,69.6,69.64,69.6,69.63,6000.0,55.0959,55.1275,55.0959,55.1196,6000.0
2012-06-20 11:30:00,69.63,69.64,69.62,69.63,5500.0,55.1196,55.1275,55.1117,55.1196,5500.0
2012-06-20 11:35:00,69.6,69.62,69.6,69.61,5300.0,55.0959,55.1117,55.0959,55.1038,5300.0
2012-06-20 11:40:00,69.61,69.65,69.59,69.64,12100.0,55.1038,55.1355,55.088,55.1275,12100.0
2012-06-20 11:45:00,69.65,69.65,69.63,69.65,4400.0,55.1355,55.1355,55.1196,55.1355,4400.0
2012-06-20 11:50:00,69.63,69.63,69.59,69.59,2800.0,55.1196,55.1196,55.088,55.088,2800.0
2012-06-20 11:55:00,69.6,69.61,69.54,69.54,22300.0,55.0959,55.1038,55.0484,55.0484,22300.0
2012-06-20 12:00:00,69.54,69.56,69.51,69.51,29800.0,55.0484,55.0642,55.0246,55.0246,29800.0
2012-06-20 12:05:00,69.5,69.5,69.44,69.44,12000.0,55.0167,55.0167,54.9692,54.9692,12000.0
2012-06-20 12:10:00,69.46,69.48,69.44,69.46,3000.0,54.985,55.0009,54.9692,54.985,3000.0
2012-06-20 12:15:00,69.47,69.52,69.47,69.51,2700.0,54.993,55.0325,54.993,55.0246,2700.0
2012-06-20 12:20:00,69.5,69.53,69.44,69.44,10000.0,55.0167,55.0405,54.9692,54.9692,10000.0
2012-06-20 12:25:00,69.41,69.42,69.37,69.42,17600.0,54.9455,54.9534,54.9138,54.9534,17600.0
2012-06-20 12:30:00,69.43,69.5,69.09,69.3,298500.0,54.9613,55.0167,54.6921,54.8584,298500.0
2012-06-20 12:35:00,69.32,69.32,69.13,69.2,106700.0,54.8742,54.8742,54.7238,54.7792,106700.0
2012-06-20 12:40:00,69.21,69.39,69.17,69.39,47200.0,54.7871,54.9296,54.7555,54.9296,47200.0
2012-06-20 12:45:00,69.41,69.59,69.41,69.49,22600.0,54.9455,55.088,54.9455,55.0088,22600.0
2012-06-20 12:50:00,69.49,69.55,69.39,69.55,9000.0,55.0088,55.0563,54.9296,55.0563,9000.0
2012-06-20 12:55:00,69.51,69.63,69.5,69.6,24500.0,55.0246,55.1196,55.0167,55.0959,24500.0
2012-06-20 13:00:00,69.62,69.8,69.62,69.8,47000.0,55.1117,55.2542,55.1117,55.2542,47000.0
2012-06-20 13:05:00,69.8,69.93,69.75,69.89,73000.0,55.2542,55.3571,55.2146,55.3254,73000.0
2012-06-20 13:10:00,69.89,69.89,69.75,69.75,15700.0,55.3254,55.3254,55.2146,55.2146,15700.0
2012-06-20 13:15:00,69.76,69.83,69.7,69.7,23600.0,55.2225,55.2779,55.175,55.175,23600.0
2012-06-20 13:20:00,69.69,69.76,69.69,69.75,18800.0,55.1671,55.2225,55.1671,55.2146,18800.0
2012-06-20 13:25:00,69.75,69.78,69.67,69.7,20600.0,55.2146,55.2384,55.1513,55.175,20600.0
2012-06-20 13:30:00,69.72,69.75,69.64,69.65,6800.0,55.1909,55.2146,55.1275,55.1355,6800.0
2012-06-20 13:35:00,69.62,69.65,69.57,69.59,5100.0,55.1117,55.1355,55.0721,55.088,5100.0
2012-06-20 13:40:00,69.57,69.65,69.56,69.65,8400.0,55.0721,55.1355,55.0642,55.1355,8400.0
2012-06-20 13:45:00,69.65,69.69,69.64,69.69,61000.0,55.1355,55.1671,55.1275,55.1671,61000.0
2012-06-20 13:50:00,69.67,69.67,69.62,69.65,5200.0,55.1513,55.1513,55.1117,55.1355,5200.0
2012-06-20 13:55:00,69.63,69.7,69.58,69.7,4000.0,55.1196,55.175,55.08,55.175,4000.0
2012-06-20 14:00:00,69.68,69.69,69.58,69.67,14200.0,55.1592,55.1671,55.08,55.1513,14200.0
2012-06-20 14:05:00,69.67,69.71,69.67,69.7,17700.0,55.1513,55.1829,55.1513,55.175,17700.0
2012-06-20 14:10:00,69.68,69.76,69.67,69.67,19000.0,55.1592,55.2225,55.1513,55.1513,19000.0
2012-06-20 14:15:00,69.68,69.79,69.55,69.55,20600.0,55.1592,55.2463,55.0563,55.0563,20600.0
2012-06-20 14:20:00,69.55,69.62,69.43,69.52,35500.0,55.0563,55.1117,54.9613,55.0325,35500.0
2012-06-20 14:25:00,69.49,69.52,69.45,69.5,21300.0,55.0088,55.0325,54.9771,55.0167,21300.0
2012-06-20 14:30:00,69.51,69.58,69.48,69.48,19700.0,55.0246,55.08,55.0009,55.0009,19700.0
2012-06-20 14:35:00,69.49,69.61,69.49,69.54,15800.0,55.0088,55.1038,55.0088,55.0484,15800.0
2012-06-20 14:40:00,69.52,69.52,69.43,69.43,33300.0,55.0325,55.0325,54.9613,54.9613,33300.0
2012-06-20 14:45:00,69.43,69.43,69.28,69.32,29800.0,54.9613,54.9613,54.8426,54.8742,29800.0
2012-06-20 14:50:00,69.35,69.4,69.3,69.39,12000.0,54.898,54.9375,54.8584,54.9296,12000.0
2012-06-20 14:55:00,69.37,69.43,69.35,69.36,9500.0,54.9138,54.9613,54.898,54.9059,9500.0
2012-06-20 15:00:00,69.39,69.4,69.31,69.31,19200.0,54.9296,54.9375,54.8663,54.8663,19200.0
2012-06-20 15:05:00,69.32,69.32,69.23,69.26,23400.0,54.8742,54.8742,54.803,54.8267,23400.0
2012-06-20 15:10:00,69.25,69.36,69.21,69.33,23800.0,54.8188,54.9059,54.7871,54.8821,23800.0
2012-06-20 15:15:00,69.34,69.35,69.18,69.2,16200.0,54.8901,54.898,54.7634,54.7792,16200.0
2012-06-20 15:20:00,69.19,69.26,69.18,69.26,23600.0,54.7713,54.8267,54.7634,54.8267,23600.0
2012-06-20 15:25:00,69.25,69.41,69.24,69.39,17400.0,54.8188,54.9455,54.8109,54.9296,17400.0
2012-06-20 15:30:00,69.39,69.46,69.34,69.37,15200.0,54.9296,54.985,54.8901,54.9138,15200.0
2012-06-20 15:35:00,69.39,69.45,69.33,69.38,4200.0,54.9296,54.9771,54.8821,54.9217,4200.0
2012-06-20 15:40:00,69.37,69.52,69.36,69.52,13000.0,54.9138,55.0325,54.9059,55.0325,13000.0
2012-06-20 15:45:00,69.55,69.56,69.48,69.52,45900.0,55.0563,55.0642,55.0009,55.0325,45900.0
2012-06-20 15:50:00,69.53,69.53,69.42,69.47,42500.0,55.0405,55.0405,54.9534,54.993,42500.0
2012-06-20 15:55:00,69.48,69.57,69.48,69.56,28700.0,55.0009,55.0721,55.0009,55.0642,28700.0
2012-06-21 09:30:00,69.64,69.72,69.6,69.71,75500.0,55.1275,55.1909,55.0959,55.1829,75500.0
2012-06-21 09:35:00,69.68,69.7,69.54,69.54,43700.0,55.1592,55.175,55.0484,55.0484,43700.0
2012-06-21 09:40:00,69.54,69.56,69.46,69.47,24200.0,55.0484,55.0642,54.985,54.993,24200.0
2012-06-21 09:45:00,69.47,69.51,69.44,69.48,15000.0,54.993,55.0246,54.9692,55.0009,15000.0
2012-06-21 09:50:00,69.46,69.56,69.46,69.54,25500.0,54.985,55.0642,54.985,55.0484,25500.0
2012-06-21 09:55:00,69.54,69.54,69.45,69.45,5200.0,55.0484,55.0484,54.9771,54.9771,5200.0
2012-06-21 10:00:00,69.45,69.45,69.22,69.22,55800.0,54.9771,54.9771,54.7951,54.7951,55800.0
2012-06-21 10:05:00,69.2,69.29,69.18,69.23,11400.0,54.7792,54.8505,54.7634,54.803,11400.0
2012-06-21 10:10:00,69.22,69.31,69.21,69.25,20800.0,54.7951,54.8663,54.7871,54.8188,20800.0
2012-06-21 10:15:00,69.26,69.33,69.26,69.28,7700.0,54.8267,54.8821,54.8267,54.8426,7700.0
2012-06-21 10:20:00,69.27,69.33,69.21,69.25,11700.0,54.8346,54.8821,54.7871,54.8188,11700.0
2012-06-21 10:25:00,69.25,69.26,69.17,69.22,10100.0,54.8188,54.8267,54.7555,54.7951,10100.0
2012-06-21 10:30:00,69.2,69.28,69.19,69.28,7200.0,54.7792,54.8426,54.7713,54.8426,7200.0
2012-06-21 10:35:00,69.29,69.3,69.22,69.22,3700.0,54.8505,54.8584,54.7951,54.7951,3700.0
2012-06-21 10:40:00,69.22,69.3,69.22,69.29,6000.0,54.7951,54.8584,54.7951,54.8505,6000.0
2012-06-21 10:45:00,69.32,69.33,69.3,69.3,3100.0,54.8742,54.8821,54.8584,54.8584,3100.0
2012-06-21 10:50:00,69.32,69.38,69.31,69.36,8000.0,54.8742,54.9217,54.8663,54.9059,8000.0
2012-06-21 10:55:00,69.35,69.36,69.25,69.28,9300.0,54.898,54.9059,54.8188,54.8426,9300.0
2012-06-21 11:00:00,69.26,69.26,69.1,69.1,4900.0,54.8267,54.8267,54.7001,54.7001,4900.0
2012-06-21 11:05:00,69.11,69.11,68.98,68.98,28400.0,54.708,54.708,54.6051,54.6051,28400.0
2012-06-21 11:10:00,68.98,69.02,68.92,68.94,11600.0,54.6051,54.6367,54.5576,54.5734,11600.0
2012-06-21 11:15:00,68.9,69.02,68.9,69.01,16000.0,54.5417,54.6367,54.5417,54.6288,16000.0
2012-06-21 11:20:00,69.01,69.02,68.97,68.98,16300.0,54.6288,54.6367,54.5972,54.6051,16300.0
2012-06-21 11:25:00,68.96,68.96,68.87,68.93,35000.0,54.5892,54.5892,54.518,54.5655,35000.0
2012-06-21 11:30:00,68.91,68.91,68.87,68.89,6700.0,54.5497,54.5497,54.518,54.5338,6700.0
2012-06-21 11:35:00,68.88,68.88,68.82,68.86,36400.0,54.5259,54.5259,54.4784,54.5101,36400.0
2012-06-21 11:40:00,68.85,68.87,68.77,68.85,37600.0,54.5022,54.518,54.4388,54.5022,37600.0
2012-06-21 11:45:00,68.87,68.89,68.85,68.87,8000.0,54.518,54.5338,54.5022,54.518,8000.0
2012-06-21 11:50:00,68.86,68.93,68.85,68.91,14600.0,54.5101,54.5655,54.5022,54.5497,14600.0
2012-06-21 11:55:00,68.91,68.94,68.9,68.93,5900.0,54.5497,54.5734,54.5417,54.5655,5900.0
2012-06-21 12:00:00,68.92,68.95,68.83,68.87,28000.0,54.5576,54.5813,54.4863,54.518,28000.0
2012-06-21 12:05:00,68.87,68.87,68.81,68.84,8000.0,54.518,54.518,54.4705,54.4942,8000.0
2012-06-21 12:10:00,68.84,68.85,68.8,68.82,5900.0,54.4942,54.5022,54.4626,54.4784,5900.0
2012-06-21 12:15:00,68.8,68.8,68.74,68.79,47000.0,54.4626,54.4626,54.4151,54.4547,47000.0
2012-06-21 12:20:00,68.79,68.79,68.64,68.64,16100.0,54.4547,54.4547,54.3359,54.3359,16100.0
2012-06-21 12:25:00,68.65,68.65,68.48,68.5,28900.0,54.3438,54.3438,54.2093,54.2251,28900.0
2012-06-21 12:30:00,68.48,68.56,68.48,68.52,10100.0,54.2093,54.2726,54.2093,54.2409,10100.0
2012-06-21 12:35:00,68.56,68.6,68.54,68.57,6400.0,54.2726,54.3043,54.2568,54.2805,6400.0
2012-06-21 12:40:00,68.57,68.59,68.5,68.51,7800.0,54.2805,54.2963,54.2251,54.233,7800.0
2012-06-21 12:45:00,68.51,68.6,68.51,68.58,8600.0,54.233,54.3043,54.233,54.2884,8600.0
2012-06-21 12:50:00,68.6,68.62,68.57,68.59,4000.0,54.3043,54.3201,54.2805,54.2963,4000.0
2012-06-21 12:55:00,68.59,68.59,68.58,68.58,10000.0,54.2963,54.2963,54.2884,54.2884,10000.0
2012-06-21 13:00:00,68.57,68.6,68.55,68.6,27400.0,54.2805,54.3043,54.2647,54.3043,27400.0
2012-06-21 13:05:00,68.6,68.64,68.6,68.63,21600.0,54.3043,54.3359,54.3043,54.328,21600.0
2012-06-21 13:10:00,68.61,68.62,68.5,68.51,27900.0,54.3122,54.3201,54.2251,54.233,27900.0
2012-06-21 13:15:00,68.51,68.56,68.47,68.49,21200.0,54.233,54.2726,54.2014,54.2172,21200.0
2012-06-21 13:20:00,68.46,68.55,68.46,68.49,45700.0,54.1934,54.2647,54.1934,54.2172,45700.0
2012-06-21 13:25:00,68.48,68.5,68.45,68.45,59600.0,54.2093,54.2251,54.1855,54.1855,59600.0
2012-06-21 13:30:00,68.44,68.51,68.43,68.46,15500.0,54.1776,54.233,54.1697,54.1934,15500.0
2012-06-21 13:35:00,68.44,68.47,68.4,68.4,15800.0,54.1776,54.2014,54.1459,54.1459,15800.0
2012-06-21 13:40:00,68.39,68.4,68.32,68.35,16400.0,54.138,54.1459,54.0826,54.1064,16400.0
2012-06-21 13:45:00,68.36,68.4,68.32,68.35,11500.0,54.1143,54.1459,54.0826,54.1064,11500.0
2012-06-21 13:50:00,68.35,68.41,68.34,68.41,8800.0,54.1064,54.1539,54.0984,54.1539,8800.0
2012-06-21 13:55:00,68.42,68.44,68.39,68.41,16600.0,54.1618,54.1776,54.138,54.1539,16600.0
2012-06-21 14:00:00,68.37,68.41,68.37,68.37,9600.0,54.1222,54.1539,54.1222,54.1222,9600.0
2012-06-21 14:05:00,68.36,68.38,68.3,68.32,17900.0,54.1143,54.1301,54.0668,54.0826,17900.0
2012-06-21 14:10:00,68.3,68.31,68.27,68.29,6700.0,54.0668,54.0747,54.043,54.0589,6700.0
2012-06-21 14:15:00,68.28,68.29,68.23,68.24,18400.0,54.0509,54.0589,54.0114,54.0193,18400.0
2012-06-21 14:20:00,68.23,68.24,68.18,68.18,14500.0,54.0114,54.0193,53.9718,53.9718,14500.0
2012-06-21 14:25:00,68.15,68.24,68.15,68.21,28300.0,53.948,54.0193,53.948,53.9955,28300.0
2012-06-21 14:30:00,68.21,68.23,68.2,68.21,7600.0,53.9955,54.0114,53.9876,53.9955,7600.0
2012-06-21 14:35:00,68.21,68.22,68.18,68.21,58400.0,53.9955,54.0035,53.9718,53.9955,58400.0
2012-06-21 14:40:00,68.21,68.3,68.19,68.29,29700.0,53.9955,54.0668,53.9797,54.0589,29700.0
2012-06-21 14:45:00,68.28,68.3,68.25,68.3,21200.0,54.0509,54.0668,54.0272,54.0668,21200.0
2012-06-21 14:50:00,68.3,68.32,68.27,68.27,20000.0,54.0668,54.0826,54.043,54.043,20000.0
2012-06-21 14:55:00,68.26,68.32,68.25,68.27,8100.0,54.0351,54.0826,54.0272,54.043,8100.0
2012-06-21 15:00:00,68.28,68.29,68.24,68.24,11500.0,54.0509,54.0589,54.0193,54.0193,11500.0
2012-06-21 15:05:00,68.23,68.23,68.18,68.21,14700.0,54.0114,54.0114,53.9718,53.9955,14700.0
2012-06-21 15:10:00,68.21,68.21,68.14,68.19,17300.0,53.9955,53.9955,53.9401,53.9797,17300.0
2012-06-21 15:15:00,68.17,68.18,68.08,68.09,42100.0,53.9639,53.9718,53.8926,53.9005,42100.0
2012-06-21 15:20:00,68.1,68.14,68.02,68.13,32100.0,53.9085,53.9401,53.8451,53.9322,32100.0
2012-06-21 15:25:00,68.16,68.19,68.15,68.16,8200.0,53.956,53.9797,53.948,53.956,8200.0
2012-06-21 15:30:00,68.16,68.16,68.04,68.06,21600.0,53.956,53.956,53.861,53.8768,21600.0
2012-06-21 15:35:00,68.07,68.24,68.06,68.15,14000.0,53.8847,54.0193,53.8768,53.948,14000.0
2012-06-21 15:40:00,68.16,68.16,68.1,68.12,31200.0,53.956,53.956,53.9085,53.9243,31200.0
2012-06-21 15:45:00,68.1,68.1,68.0,68.02,46000.0,53.9085,53.9085,53.8293,53.8451,46000.0
2012-06-21 15:50:00,68.03,68.08,67.97,68.0,67100.0,53.853,53.8926,53.8055,53.8293,67100.0
2012-06-21 15:55:00,68.0,68.05,67.94,68.0,105000.0,53.8293,53.8689,53.7818,53.8293,105000.0
2012-06-22 09:30:00,68.35,68.43,68.28,68.28,24400.0,54.1064,54.1697,54.0509,54.0509,24400.0
2012-06-22 09:35:00,68.28,68.34,68.2,68.25,42200.0,54.0509,54.0984,53.9876,54.0272,42200.0
2012-06-22 09:40:00,68.26,68.28,68.18,68.27,20700.0,54.0351,54.0509,53.9718,54.043,20700.0
2012-06-22 09:45:00,68.26,68.26,68.16,68.24,21100.0,54.0351,54.0351,53.956,54.0193,21100.0
2012-06-22 09:50:00,68.28,68.3,68.2,68.28,17400.0,54.0509,54.0668,53.9876,54.0509,17400.0
2012-06-22 09:55:00,68.28,68.3,68.22,68.28,11400.0,54.0509,54.0668,54.0035,54.0509,11400.0
2012-06-22 10:00:00,68.29,68.41,68.29,68.4,11900.0,54.0589,54.1539,54.0589,54.1459,11900.0
2012-06-22 10:05:00,68.41,68.43,68.31,68.31,17200.0,54.1539,54.1697,54.0747,54.0747,17200.0
2012-06-22 10:10:00,68.34,68.35,68.32,68.35,3900.0,54.0984,54.1064,54.0826,54.1064,3900.0
2012-06-22 10:15:00,68.34,68.34,68.24,68.25,11300.0,54.0984,54.0984,54.0193,54.0272,11300.0
2012-06-22 10:20:00,68.25,68.31,68.23,68.25,14300.0,54.0272,54.0747,54.0114,54.0272,14300.0
2012-06-22 10:25:00,68.27,68.29,68.21,68.21,20900.0,54.043,54.0589,53.9955,53.9955,20900.0
2012-06-22 10:30:00,68.2,68.22,68.14,68.22,14800.0,53.9876,54.0035,53.9401,54.0035,14800.0
2012-06-22 10:35:00,68.25,68.26,68.15,68.15,13100.0,54.0272,54.0351,53.948,53.948,13100.0
2012-06-22 10:40:00,68.15,68.2,68.12,68.12,19500.0,53.948,53.9876,53.9243,53.9243,19500.0
2012-06-22 10:45:00,68.12,68.16,68.1,68.16,5200.0,53.9243,53.956,53.9085,53.956,5200.0
2012-06-22 10:50:00,68.19,68.22,68.16,68.22,9300.0,53.9797,54.0035,53.956,54.0035,9300.0
2012-06-22 10:55:00,68.24,68.27,68.23,68.26,9400.0,54.0193,54.043,54.0114,54.0351,9400.0
2012-06-22 11:00:00,68.24,68.34,68.22,68.34,10200.0,54.0193,54.0984,54.0035,54.0984,10200.0
2012-06-22 11:05:00,68.32,68.32,68.25,68.26,11000.0,54.0826,54.0826,54.0272,54.0351,11000.0
2012-06-22 11:10:00,68.29,68.3,68.27,68.28,4900.0,54.0589,54.0668,54.043,54.0509,4900.0
2012-06-22 11:15:00,68.29,68.32,68.24,68.31,6500.0,54.0589,54.0826,54.0193,54.0747,6500.0
2012-06-22 11:20:00,68.32,68.32,68.26,68.27,3700.0,54.0826,54.0826,54.0351,54.043,3700.0
2012-06-22 11:25:00,68.26,68.26,68.2,68.21,4400.0,54.0351,54.0351,53.9876,53.9955,4400.0
2012-06-22 11:30:00,68.2,68.28,68.2,68.28,10300.0,53.9876,54.0509,53.9876,54.0509,10300.0
2012-06-22 11:35:00,68.25,68.26,68.24,68.26,2600.0,54.0272,54.0351,54.0193,54.0351,2600.0
2012-06-22 11:40:00,68.26,68.29,68.26,68.29,4500.0,54.0351,54.0589,54.0351,54.0589,4500.0
2012-06-22 11:45:00,68.31,68.35,68.3,68.3,10800.0,54.0747,54.1064,54.0668,54.0668,10800.0
2012-06-22 11:50:00,68.32,68.34,68.28,68.28,11100.0,54.0826,54.0984,54.0509,54.0509,11100.0
2012-06-22 11:55:00,68.29,68.3,68.26,68.3,10700.0,54.0589,54.0668,54.0351,54.0668,10700.0
2012-06-22 12:00:00,68.31,68.33,68.29,68.31,2800.0,54.0747,54.0905,54.0589,54.0747,2800.0
2012-06-22 12:05:00,68.29,68.3,68.24,68.25,3000.0,54.0589,54.0668,54.0193,54.0272,3000.0
2012-06-22 12:10:00,68.26,68.3,68.25,68.26,4600.0,54.0351,54.0668,54.0272,54.0351,4600.0
2012-06-22 12:15:00,68.27,68.28,68.25,68.28,2600.0,54.043,54.0509,54.0272,54.0509,2600.0
2012-06-22 12:20:00,68.27,68.28,68.2,68.2,1800.0,54.043,54.0509,53.9876,53.9876,1800.0
2012-06-22 12:25:00,68.21,68.29,68.21,68.25,5000.0,53.9955,54.0589,53.9955,54.0272,5000.0
2012-06-22 12:30:00,68.25,68.26,68.23,68.24,4600.0,54.0272,54.0351,54.0114,54.0193,4600.0
2012-06-22 12:35:00,68.25,68.25,68.22,68.22,4500.0,54.0272,54.0272,54.0035,54.0035,4500.0
2012-06-22 12:40:00,68.21,68.26,68.2,68.25,4400.0,53.9955,54.0351,53.9876,54.0272,4400.0
2012-06-22 12:45:00,68.28,68.29,68.27,68.27,3600.0,54.0509,54.0589,54.043,54.043,3600.0
2012-06-22 12:50:00,68.29,68.29,68.27,68.28,13700.0,54.0589,54.0589,54.043,54.0509,13700.0
2012-06-22 12:55:00,68.28,68.3,68.25,68.25,7800.0,54.0509,54.0668,54.0272,54.0272,7800.0
2012-06-22 13:00:00,68.26,68.27,68.22,68.23,5600.0,54.0351,54.043,54.0035,54.0114,5600.0
2012-06-22 13:05:00,68.21,68.25,68.21,68.23,7800.0,53.9955,54.0272,53.9955,54.0114,7800.0
2012-06-22 13:10:00,68.23,68.26,68.23,68.26,4900.0,54.0114,54.0351,54.0114,54.0351,4900.0
2012-06-22 13:15:00,68.26,68.29,68.25,68.25,10500.0,54.0351,54.0589,54.0272,54.0272,10500.0
2012-06-22 13:20:00,68.25,68.26,68.25,68.25,5800.0,54.0272,54.0351,54.0272,54.0272,5800.0
2012-06-22 13:25:00,68.27,68.32,68.27,68.29,50700.0,54.043,54.0826,54.043,54.0589,50700.0
2012-06-22 13:30:00,68.29,68.3,68.29,68.3,5100.0,54.0589,54.0668,54.0589,54.0668,5100.0
2012-06-22 13:35:00,68.3,68.37,68.3,68.35,48500.0,54.0668,54.1222,54.0668,54.1064,48500.0
2012-06-22 13:40:00,68.35,68.37,68.35,68.37,1000.0,54.1064,54.1222,54.1064,54.1222,1000.0
2012-06-22 13:45:00,68.37,68.39,68.36,68.37,47400.0,54.1222,54.138,54.1143,54.1222,47400.0
2012-06-22 13:50:00,68.36,68.36,68.32,68.34,6800.0,54.1143,54.1143,54.0826,54.0984,6800.0
2012-06-22 13:55:00,68.34,68.36,68.34,68.36,3200.0,54.0984,54.1143,54.0984,54.1143,3200.0
2012-06-22 14:00:00,68.38,68.42,68.37,68.42,21800.0,54.1301,54.1618,54.1222,54.1618,21800.0
2012-06-22 14:05:00,68.43,68.44,68.39,68.41,9500.0,54.1697,54.1776,54.138,54.1539,9500.0
2012-06-22 14:10:00,68.4,68.4,68.39,68.39,1100.0,54.1459,54.1459,54.138,54.138,1100.0
2012-06-22 14:15:00,68.38,68.4,68.35,68.37,19500.0,54.1301,54.1459,54.1064,54.1222,19500.0
2012-06-22 14:20:00,68.38,68.39,68.35,68.38,4900.0,54.1301,54.138,54.1064,54.1301,4900.0
2012-06-22 14:25:00,68.39,68.4,68.39,68.4,4600.0,54.138,54.1459,54.138,54.1459,4600.0
2012-06-22 14:30:00,68.41,68.43,68.39,68.43,12600.0,54.1539,54.1697,54.138,54.1697,12600.0
2012-06-22 14:35:00,68.44,68.44,68.41,68.41,51600.0,54.1776,54.1776,54.1539,54.1539,51600.0
2012-06-22 14:40:00,68.43,68.48,68.43,68.48,13000.0,54.1697,54.2093,54.1697,54.2093,13000.0
2012-06-22 14:45:00,68.48,68.53,68.46,68.53,9300.0,54.2093,54.2488,54.1934,54.2488,9300.0
2012-06-22 14:50:00,68.53,68.56,68.52,68.55,11300.0,54.2488,54.2726,54.2409,54.2647,11300.0
2012-06-22 14:55:00,68.54,68.57,68.54,68.56,15300.0,54.2568,54.2805,54.2568,54.2726,15300.0
2012-06-22 15:00:00,68.59,68.59,68.53,68.54,10400.0,54.2963,54.2963,54.2488,54.2568,10400.0
2012-06-22 15:05:00,68.53,68.53,68.5,68.52,16800.0,54.2488,54.2488,54.2251,54.2409,16800.0
2012-06-22 15:10:00,68.52,68.62,68.52,68.58,21900.0,54.2409,54.3201,54.2409,54.2884,21900.0
2012-06-22 15:15:00,68.58,68.58,68.5,68.52,23600.0,54.2884,54.2884,54.2251,54.2409,23600.0
2012-06-22 15:20:00,68.52,68.53,68.48,68.5,15200.0,54.2409,54.2488,54.2093,54.2251,15200.0
2012-06-22 15:25:00,68.5,68.52,68.5,68.51,12000.0,54.2251,54.2409,54.2251,54.233,12000.0
2012-06-22 15:30:00,68.51,68.57,68.49,68.49,21700.0,54.233,54.2805,54.2172,54.2172,21700.0
2012-06-22 15:35:00,68.48,68.55,68.47,68.52,30200.0,54.2093,54.2647,54.2014,54.2409,30200.0
2012-06-22 15:40:00,68.52,68.57,68.51,68.57,25600.0,54.2409,54.2805,54.233,54.2805,25600.0
2012-06-22 15:45:00,68.57,68.64,68.57,68.62,42300.0,54.2805,54.3359,54.2805,54.3201,42300.0
2012-06-22 15:50:00,68.62,68.67,68.58,68.66,76800.0,54.3201,54.3597,54.2884,54.3518,76800.0
2012-06-22 15:55:00,68.66,68.66,68.52,68.54,86000.0,54.3518,54.3518,54.2409,54.2568,86000.0
2012-06-25 09:30:00,67.48,67.5,67.34,67.36,94100.0,53.6932,53.7091,53.5818,53.5977,94100.0
2012-06-25 09:35:00,67.37,67.37,67.24,67.29,15000.0,53.6056,53.6056,53.5022,53.542,15000.0
2012-06-25 09:40:00,67.28,67.28,67.15,67.24,119300.0,53.534,53.534,53.4306,53.5022,119300.0
2012-06-25 09:45:00,67.25,67.29,67.22,67.26,42500.0,53.5101,53.542,53.4863,53.5181,42500.0
2012-06-25 09:50:00,67.24,67.24,67.17,67.18,23200.0,53.5022,53.5022,53.4465,53.4544,23200.0
2012-06-25 09:55:00,67.18,67.28,67.18,67.25,18300.0,53.4544,53.534,53.4544,53.5101,18300.0
2012-06-25 10:00:00,67.28,67.38,67.26,67.26,40100.0,53.534,53.6136,53.5181,53.5181,40100.0
2012-06-25 10:05:00,67.24,67.3,67.2,67.2,23700.0,53.5022,53.5499,53.4704,53.4704,23700.0
2012-06-25 10:10:00,67.21,67.23,67.13,67.21,36800.0,53.4783,53.4942,53.4147,53.4783,36800.0
2012-06-25 10:15:00,67.19,67.19,67.09,67.12,13100.0,53.4624,53.4624,53.3828,53.4067,13100.0
2012-06-25 10:20:00,67.12,67.12,67.04,67.09,7100.0,53.4067,53.4067,53.343,53.3828,7100.0
2012-06-25 10:25:00,67.09,67.12,67.05,67.06,11700.0,53.3828,53.4067,53.351,53.359,11700.0
2012-06-25 10:30:00,67.07,67.15,67.07,67.12,13700.0,53.3669,53.4306,53.3669,53.4067,13700.0
2012-06-25 10:35:00,67.12,67.15,67.08,67.11,8700.0,53.4067,53.4306,53.3749,53.3987,8700.0
2012-06-25 10:40:00,67.07,67.07,67.03,67.04,3500.0,53.3669,53.3669,53.3351,53.343,3500.0
2012-06-25 10:45:00,67.06,67.1,67.02,67.08,29600.0,53.359,53.3908,53.3271,53.3749,29600.0
2012-06-25 10:50:00,67.08,67.13,67.06,67.1,8600.0,53.3749,53.4147,53.359,53.3908,8600.0
2012-06-25 10:55:00,67.12,67.14,67.07,67.07,6400.0,53.4067,53.4226,53.3669,53.3669,6400.0
2012-06-25 11:00:00,67.09,67.11,67.08,67.1,4800.0,53.3828,53.3987,53.3749,53.3908,4800.0
2012-06-25 11:05:00,67.03,67.06,67.01,67.06,9700.0,53.3351,53.359,53.3192,53.359,9700.0
2012-06-25 11:10:00,67.07,67.08,67.04,67.04,12700.0,53.3669,53.3749,53.343,53.343,12700.0
2012-06-25 11:15:00,67.02,67.06,67.01,67.05,10700.0,53.3271,53.359,53.3192,53.351,10700.0
2012-06-25 11:20:00,67.06,67.09,67.06,67.09,4600.0,53.359,53.3828,53.359,53.3828,4600.0
2012-06-25 11:25:00,67.09,67.09,67.03,67.03,5900.0,53.3828,53.3828,53.3351,53.3351,5900.0
2012-06-25 11:30:00,67.04,67.04,66.94,66.94,24800.0,53.343,53.343,53.2635,53.2635,24800.0
2012-06-25 11:35:00,66.92,66.94,66.9,66.9,16000.0,53.2476,53.2635,53.2317,53.2317,16000.0
2012-06-25 11:40:00,66.88,66.94,66.88,66.92,7700.0,53.2157,53.2635,53.2157,53.2476,7700.0
2012-06-25 11:45:00,66.93,66.95,66.92,66.92,2200.0,53.2555,53.2714,53.2476,53.2476,2200.0
2012-06-25 11:50:00,66.92,66.94,66.9,66.94,19500.0,53.2476,53.2635,53.2317,53.2635,19500.0
2012-06-25 11:55:00,66.94,66.94,66.85,66.88,13000.0,53.2635,53.2635,53.1919,53.2157,13000.0
2012-06-25 12:00:00,66.85,66.91,66.84,66.89,8800.0,53.1919,53.2396,53.1839,53.2237,8800.0
2012-06-25 12:05:00,66.89,66.9,66.88,66.9,8300.0,53.2237,53.2317,53.2157,53.2317,8300.0
2012-06-25 12:10:00,66.9,66.9,66.87,66.87,5300.0,53.2317,53.2317,53.2078,53.2078,5300.0
2012-06-25 12:15:00,66.88,66.99,66.88,66.99,364800.0,53.2157,53.3033,53.2157,53.3033,364800.0
2012-06-25 12:20:00,67.02,67.03,66.99,66.99,9100.0,53.3271,53.3351,53.3033,53.3033,9100.0
2012-06-25 12:25:00,67.01,67.01,66.98,66.98,4600.0,53.3192,53.3192,53.2953,53.2953,4600.0
2012-06-25 12:30:00,66.96,66.99,66.96,66.98,11000.0,53.2794,53.3033,53.2794,53.2953,11000.0
2012-06-25 12:35:00,66.98,66.99,66.95,66.97,6900.0,53.2953,53.3033,53.2714,53.2873,6900.0
2012-06-25 12:40:00,66.97,67.01,66.97,67.0,19500.0,53.2873,53.3192,53.2873,53.3112,19500.0
2012-06-25 12:45:00,67.01,67.01,66.98,66.99,6200.0,53.3192,53.3192,53.2953,53.3033,6200.0
2012-06-25 12:50:00,66.98,67.0,66.98,66.98,4000.0,53.2953,53.3112,53.2953,53.2953,4000.0
2012-06-25 12:55:00,66.98,66.99,66.95,66.95,1600.0,53.2953,53.3033,53.2714,53.2714,1600.0
2012-06-25 13:00:00,66.95,67.01,66.9,66.9,345200.0,53.2714,53.3192,53.2317,53.2317,345200.0
2012-06-25 13:05:00,66.9,66.95,66.9,66.93,19400.0,53.2317,53.2714,53.2317,53.2555,19400.0
2012-06-25 13:10:00,66.92,66.94,66.92,66.94,10300.0,53.2476,53.2635,53.2476,53.2635,10300.0
2012-06-25 13:15:00,66.93,66.93,66.9,66.93,11900.0,53.2555,53.2555,53.2317,53.2555,11900.0
2012-06-25 13:20:00,66.93,66.97,66.93,66.96,29800.0,53.2555,53.2873,53.2555,53.2794,29800.0
2012-06-25 13:25:00,66.97,67.03,66.96,67.02,21300.0,53.2873,53.3351,53.2794,53.3271,21300.0
2012-06-25 13:30:00,67.01,67.12,67.0,67.09,43500.0,53.3192,53.4067,53.3112,53.3828,43500.0
2012-06-25 13:35:00,67.1,67.13,67.1,67.1,21900.0,53.3908,53.4147,53.3908,53.3908,21900.0
2012-06-25 13:40:00,67.1,67.11,67.06,67.06,17700.0,53.3908,53.3987,53.359,53.359,17700.0
2012-06-25 13:45:00,67.05,67.06,67.04,67.04,19600.0,53.351,53.359,53.343,53.343,19600.0
2012-06-25 13:50:00,67.03,67.05,67.03,67.04,9000.0,53.3351,53.351,53.3351,53.343,9000.0
2012-06-25 13:55:00,67.04,67.09,67.04,67.09,17800.0,53.343,53.3828,53.343,53.3828,17800.0
2012-06-25 14:00:00,67.09,67.13,67.09,67.11,13500.0,53.3828,53.4147,53.3828,53.3987,13500.0
2012-06-25 14:05:00,67.11,67.11,67.06,67.07,32900.0,53.3987,53.3987,53.359,53.3669,32900.0
2012-06-25 14:10:00,67.08,67.11,67.08,67.1,23300.0,53.3749,53.3987,53.3749,53.3908,23300.0
2012-06-25 14:15:00,67.09,67.16,67.08,67.13,29300.0,53.3828,53.4385,53.3749,53.4147,29300.0
2012-06-25 14:20:00,67.14,67.14,67.11,67.12,16500.0,53.4226,53.4226,53.3987,53.4067,16500.0
2012-06-25 14:25:00,67.13,67.13,67.06,67.06,27200.0,53.4147,53.4147,53.359,53.359,27200.0
2012-06-25 14:30:00,67.06,67.06,67.03,67.03,18500.0,53.359,53.359,53.3351,53.3351,18500.0
2012-06-25 14:35:00,67.02,67.06,67.0,67.06,53800.0,53.3271,53.359,53.3112,53.359,53800.0
2012-06-25 14:40:00,67.05,67.05,67.01,67.01,164400.0,53.351,53.351,53.3192,53.3192,164400.0
2012-06-25 14:45:00,67.01,67.01,66.96,66.97,68800.0,53.3192,53.3192,53.2794,53.2873,68800.0
2012-06-25 14:50:00,66.98,67.02,66.97,67.02,47900.0,53.2953,53.3271,53.2873,53.3271,47900.0
2012-06-25 14:55:00,67.01,67.01,66.98,66.98,30400.0,53.3192,53.3192,53.2953,53.2953,30400.0
2012-06-25 15:00:00,66.98,66.99,66.96,66.97,31600.0,53.2953,53.3033,53.2794,53.2873,31600.0
2012-06-25 15:05:00,66.97,67.09,66.97,67.07,53100.0,53.2873,53.3828,53.2873,53.3669,53100.0
2012-06-25 15:10:00,67.07,67.15,67.06,67.14,44700.0,53.3669,53.4306,53.359,53.4226,44700.0
2012-06-25 15:15:00,67.14,67.14,67.07,67.14,48400.0,53.4226,53.4226,53.3669,53.4226,48400.0
2012-06-25 15:20:00,67.14,67.18,67.12,67.18,38200.0,53.4226,53.4544,53.4067,53.4544,38200.0
2012-06-25 15:25:00,67.18,67.23,67.17,67.19,44700.0,53.4544,53.4942,53.4465,53.4624,44700.0
2012-06-25 15:30:00,67.19,67.19,67.13,67.13,113200.0,53.4624,53.4624,53.4147,53.4147,113200.0
2012-06-25 15:35:00,67.13,67.2,67.12,67.2,87200.0,53.4147,53.4704,53.4067,53.4704,87200.0
2012-06-25 15:40:00,67.2,67.24,67.14,67.16,117100.0,53.4704,53.5022,53.4226,53.4385,117100.0
2012-06-25 15:45:00,67.16,67.23,67.16,67.21,61600.0,53.4385,53.4942,53.4385,53.4783,61600.0
2012-06-25 15:50:00,67.2,67.21,67.07,67.13,99900.0,53.4704,53.4783,53.3669,53.4147,99900.0
2012-06-25 15:55:00,67.13,67.15,67.09,67.09,122100.0,53.4147,53.4306,53.3828,53.3828,122100.0
2012-06-26 09:30:00,67.26,67.3,67.24,67.24,32900.0,53.5181,53.5499,53.5022,53.5022,32900.0
2012-06-26 09:35:00,67.27,67.38,67.26,67.36,32900.0,53.5261,53.6136,53.5181,53.5977,32900.0
2012-06-26 09:40:00,67.38,67.45,67.38,67.39,16000.0,53.6136,53.6693,53.6136,53.6215,16000.0
2012-06-26 09:45:00,67.35,67.36,67.3,67.31,19500.0,53.5897,53.5977,53.5499,53.5579,19500.0
2012-06-26 09:50:00,67.31,67.31,67.26,67.27,12500.0,53.5579,53.5579,53.5181,53.5261,12500.0
2012-06-26 09:55:00,67.26,67.29,67.26,67.26,3100.0,53.5181,53.542,53.5181,53.5181,3100.0
2012-06-26 10:00:00,67.27,67.34,67.19,67.33,23000.0,53.5261,53.5818,53.4624,53.5738,23000.0
2012-06-26 10:05:00,67.34,67.42,67.34,67.36,1800.0,53.5818,53.6454,53.5818,53.5977,1800.0
2012-06-26 10:10:00,67.3,67.3,67.24,67.26,5500.0,53.5499,53.5499,53.5022,53.5181,5500.0
2012-06-26 10:15:00,67.21,67.21,67.12,67.13,58300.0,53.4783,53.4783,53.4067,53.4147,58300.0
2012-06-26 10:20:00,67.09,67.15,67.08,67.1,95300.0,53.3828,53.4306,53.3749,53.3908,95300.0
2012-06-26 10:25:00,67.12,67.18,67.09,67.1,30900.0,53.4067,53.4544,53.3828,53.3908,30900.0
2012-06-26 10:30:00,67.09,67.13,67.05,67.12,27000.0,53.3828,53.4147,53.351,53.4067,27000.0
2012-06-26 10:35:00,67.09,67.17,67.09,67.15,16900.0,53.3828,53.4465,53.3828,53.4306,16900.0
2012-06-26 10:40:00,67.15,67.15,67.1,67.13,47100.0,53.4306,53.4306,53.3908,53.4147,47100.0
2012-06-26 10:45:00,67.13,67.13,67.04,67.06,13000.0,53.4147,53.4147,53.343,53.359,13000.0
2012-06-26 10:50:00,67.06,67.1,66.99,67.1,52500.0,53.359,53.3908,53.3033,53.3908,52500.0
2012-06-26 10:55:00,67.1,67.14,67.09,67.09,8100.0,53.3908,53.4226,53.3828,53.3828,8100.0
2012-06-26 11:00:00,67.1,67.22,67.1,67.21,15300.0,53.3908,53.4863,53.3908,53.4783,15300.0
2012-06-26 11:05:00,67.2,67.21,66.95,66.98,28000.0,53.4704,53.4783,53.2714,53.2953,28000.0
2012-06-26 11:10:00,66.97,67.0,66.88,66.99,85600.0,53.2873,53.3112,53.2157,53.3033,85600.0
2012-06-26 11:15:00,66.99,67.01,66.91,67.01,25900.0,53.3033,53.3192,53.2396,53.3192,25900.0
2012-06-26 11:20:00,67.0,67.06,66.96,67.04,18600.0,53.3112,53.359,53.2794,53.343,18600.0
2012-06-26 11:25:00,67.04,67.1,67.03,67.06,10300.0,53.343,53.3908,53.3351,53.359,10300.0
2012-06-26 11:30:00,67.08,67.15,67.07,67.1,11300.0,53.3749,53.4306,53.3669,53.3908,11300.0
2012-06-26 11:35:00,67.1,67.14,67.1,67.12,5200.0,53.3908,53.4226,53.3908,53.4067,5200.0
2012-06-26 11:40:00,67.1,67.13,67.08,67.09,6400.0,53.3908,53.4147,53.3749,53.3828,6400.0
2012-06-26 11:45:00,67.1,67.15,67.06,67.15,14600.0,53.3908,53.4306,53.359,53.4306,14600.0
2012-06-26 11:50:00,67.15,67.29,67.15,67.26,12800.0,53.4306,53.542,53.4306,53.5181,12800.0
2012-06-26 11:55:00,67.25,67.26,67.22,67.22,11500.0,53.5101,53.5181,53.4863,53.4863,11500.0
2012-06-26 12:00:00,67.23,67.24,67.23,67.24,8100.0,53.4942,53.5022,53.4942,53.5022,8100.0
2012-06-26 12:05:00,67.24,67.31,67.24,67.28,17800.0,53.5022,53.5579,53.5022,53.534,17800.0
2012-06-26 12:10:00,67.29,67.35,67.29,67.29,16800.0,53.542,53.5897,53.542,53.542,16800.0
2012-06-26 12:15:00,67.28,67.29,67.28,67.28,2400.0,53.534,53.542,53.534,53.534,2400.0
2012-06-26 12:20:00,67.28,67.32,67.25,67.32,10700.0,53.534,53.5658,53.5101,53.5658,10700.0
2012-06-26 12:25:00,67.31,67.31,67.27,67.3,9800.0,53.5579,53.5579,53.5261,53.5499,9800.0
2012-06-26 12:30:00,67.29,67.37,67.29,67.37,8200.0,53.542,53.6056,53.542,53.6056,8200.0
2012-06-26 12:35:00,67.37,67.37,67.34,67.35,5700.0,53.6056,53.6056,53.5818,53.5897,5700.0
2012-06-26 12:40:00,67.34,67.42,67.34,67.42,7000.0,53.5818,53.6454,53.5818,53.6454,7000.0
2012-06-26 12:45:00,67.42,67.47,67.39,67.42,6700.0,53.6454,53.6852,53.6215,53.6454,6700.0
2012-06-26 12:50:00,67.42,67.42,67.37,67.39,11000.0,53.6454,53.6454,53.6056,53.6215,11000.0
2012-06-26 12:55:00,67.4,67.41,67.36,67.37,11400.0,53.6295,53.6375,53.5977,53.6056,11400.0
2012-06-26 13:00:00,67.36,67.38,67.36,67.36,4300.0,53.5977,53.6136,53.5977,53.5977,4300.0
2012-06-26 13:05:00,67.35,67.36,67.33,67.35,22600.0,53.5897,53.5977,53.5738,53.5897,22600.0
2012-06-26 13:10:00,67.36,67.4,67.35,67.35,10200.0,53.5977,53.6295,53.5897,53.5897,10200.0
2012-06-26 13:15:00,67.37,67.39,67.35,67.36,8800.0,53.6056,53.6215,53.5897,53.5977,8800.0
2012-06-26 13:20:00,67.37,67.39,67.36,67.36,16300.0,53.6056,53.6215,53.5977,53.5977,16300.0
2012-06-26 13:25:00,67.35,67.37,67.35,67.35,22300.0,53.5897,53.6056,53.5897,53.5897,22300.0
2012-06-26 13:30:00,67.32,67.32,67.26,67.29,9100.0,53.5658,53.5658,53.5181,53.542,9100.0
2012-06-26 13:35:00,67.33,67.37,67.33,67.37,8300.0,53.5738,53.6056,53.5738,53.6056,8300.0
2012-06-26 13:40:00,67.37,67.39,67.35,67.36,7000.0,53.6056,53.6215,53.5897,53.5977,7000.0
2012-06-26 13:45:00,67.37,67.38,67.33,67.34,5800.0,53.6056,53.6136,53.5738,53.5818,5800.0
2012-06-26 13:50:00,67.4,67.41,67.4,67.41,1500.0,53.6295,53.6375,53.6295,53.6375,1500.0
2012-06-26 13:55:00,67.37,67.4,67.37,67.39,3100.0,53.6056,53.6295,53.6056,53.6215,3100.0
2012-06-26 14:00:00,67.39,67.45,67.39,67.41,33700.0,53.6215,53.6693,53.6215,53.6375,33700.0
2012-06-26 14:05:00,67.42,67.5,67.41,67.5,40100.0,53.6454,53.7091,53.6375,53.7091,40100.0
2012-06-26 14:10:00,67.5,67.58,67.49,67.56,53800.0,53.7091,53.7727,53.7011,53.7568,53800.0
2012-06-26 14:15:00,67.55,67.6,67.52,67.6,47300.0,53.7488,53.7886,53.725,53.7886,47300.0
2012-06-26 14:20:00,67.6,67.63,67.59,67.61,48800.0,53.7886,53.8125,53.7807,53.7966,48800.0
2012-06-26 14:25:00,67.61,67.62,67.59,67.6,68700.0,53.7966,53.8045,53.7807,53.7886,68700.0
2012-06-26 14:30:00,67.6,67.6,67.54,67.59,12900.0,53.7886,53.7886,53.7409,53.7807,12900.0
2012-06-26 14:35:00,67.59,67.59,67.49,67.51,15200.0,53.7807,53.7807,53.7011,53.717,15200.0
2012-06-26 14:40:00,67.53,67.56,67.52,67.56,66900.0,53.7329,53.7568,53.725,53.7568,66900.0
2012-06-26 14:45:00,67.55,67.57,67.52,67.53,22500.0,53.7488,53.7648,53.725,53.7329,22500.0
2012-06-26 14:50:00,67.53,67.53,67.39,67.41,49900.0,53.7329,53.7329,53.6215,53.6375,49900.0
2012-06-26 14:55:00,67.42,67.5,67.42,67.49,14300.0,53.6454,53.7091,53.6454,53.7011,14300.0
2012-06-26 15:00:00,67.5,67.55,67.5,67.53,6100.0,53.7091,53.7488,53.7091,53.7329,6100.0
2012-06-26 15:05:00,67.51,67.59,67.51,67.56,17000.0,53.717,53.7807,53.717,53.7568,17000.0
2012-06-26 15:10:00,67.57,67.59,67.53,67.56,13000.0,53.7648,53.7807,53.7329,53.7568,13000.0
2012-06-26 15:15:00,67.55,67.61,67.55,67.57,39400.0,53.7488,53.7966,53.7488,53.7648,39400.0
2012-06-26 15:20:00,67.57,67.61,67.57,67.6,200200.0,53.7648,53.7966,53.7648,53.7886,200200.0
2012-06-26 15:25:00,67.6,67.6,67.48,67.53,81700.0,53.7886,53.7886,53.6932,53.7329,81700.0
2012-06-26 15:30:00,67.53,67.54,67.5,67.54,74900.0,53.7329,53.7409,53.7091,53.7409,74900.0
2012-06-26 15:35:00,67.55,67.61,67.55,67.56,109300.0,53.7488,53.7966,53.7488,53.7568,109300.0
2012-06-26 15:40:00,67.56,67.59,67.54,67.58,19600.0,53.7568,53.7807,53.7409,53.7727,19600.0
2012-06-26 15:45:00,67.53,67.57,67.53,67.57,11200.0,53.7329,53.7648,53.7329,53.7648,11200.0
2012-06-26 15:50:00,67.55,67.56,67.52,67.54,32300.0,53.7488,53.7568,53.725,53.7409,32300.0
2012-06-26 15:55:00,67.53,67.53,67.4,67.42,47900.0,53.7329,53.7329,53.6295,53.6454,47900.0
2012-06-27 09:30:00,67.6,67.75,67.6,67.69,43100.0,53.7886,53.908,53.7886,53.8602,43100.0
2012-06-27 09:35:00,67.7,67.81,67.7,67.75,24000.0,53.8682,53.9557,53.8682,53.908,24000.0
2012-06-27 09:40:00,67.77,67.77,67.63,67.69,9400.0,53.9239,53.9239,53.8125,53.8602,9400.0
2012-06-27 09:45:00,67.7,67.7,67.59,67.61,8500.0,53.8682,53.8682,53.7807,53.7966,8500.0
2012-06-27 09:50:00,67.6,67.64,67.58,67.64,11300.0,53.7886,53.8205,53.7727,53.8205,11300.0
2012-06-27 09:55:00,67.65,67.73,67.65,67.71,35800.0,53.8284,53.8921,53.8284,53.8762,35800.0
2012-06-27 10:00:00,67.73,67.81,67.67,67.8,25800.0,53.8921,53.9557,53.8443,53.9478,25800.0
2012-06-27 10:05:00,67.82,67.94,67.82,67.9,34400.0,53.9637,54.0592,53.9637,54.0273,34400.0
2012-06-27 10:10:00,67.91,68.01,67.91,67.98,30000.0,54.0353,54.1149,54.0353,54.091,30000.0
2012-06-27 10:15:00,68.0,68.01,67.91,67.95,9200.0,54.1069,54.1149,54.0353,54.0671,9200.0
2012-06-27 10:20:00,67.98,68.0,67.92,67.92,9000.0,54.091,54.1069,54.0433,54.0433,9000.0
2012-06-27 10:25:00,67.93,67.96,67.92,67.96,9500.0,54.0512,54.0751,54.0433,54.0751,9500.0
2012-06-27 10:30:00,67.98,68.0,67.92,67.93,4700.0,54.091,54.1069,54.0433,54.0512,4700.0
2012-06-27 10:35:00,67.93,67.94,67.93,67.94,1000.0,54.0512,54.0592,54.0512,54.0592,1000.0
2012-06-27 10:40:00,67.91,67.91,67.83,67.87,13300.0,54.0353,54.0353,53.9716,54.0035,13300.0
2012-06-27 10:45:00,67.88,67.92,67.88,67.89,5000.0,54.0114,54.0433,54.0114,54.0194,5000.0
2012-06-27 10:50:00,67.89,67.9,67.85,67.87,7900.0,54.0194,54.0273,53.9876,54.0035,7900.0
2012-06-27 10:55:00,67.84,67.94,67.84,67.89,6800.0,53.9796,54.0592,53.9796,54.0194,6800.0
2012-06-27 11:00:00,67.93,67.95,67.93,67.95,12000.0,54.0512,54.0671,54.0512,54.0671,12000.0
2012-06-27 11:05:00,67.95,67.96,67.92,67.92,24700.0,54.0671,54.0751,54.0433,54.0433,24700.0
2012-06-27 11:10:00,67.92,67.92,67.84,67.84,8500.0,54.0433,54.0433,53.9796,53.9796,8500.0
2012-06-27 11:15:00,67.81,67.87,67.81,67.87,4700.0,53.9557,54.0035,53.9557,54.0035,4700.0
2012-06-27 11:20:00,67.85,67.87,67.84,67.86,3000.0,53.9876,54.0035,53.9796,53.9955,3000.0
2012-06-27 11:25:00,67.83,67.84,67.8,67.84,7300.0,53.9716,53.9796,53.9478,53.9796,7300.0
2012-06-27 11:30:00,67.86,67.91,67.86,67.91,5200.0,53.9955,54.0353,53.9955,54.0353,5200.0
2012-06-27 11:35:00,67.93,67.99,67.93,67.96,45400.0,54.0512,54.099,54.0512,54.0751,45400.0
2012-06-27 11:40:00,67.97,68.04,67.96,68.02,39900.0,54.083,54.1387,54.0751,54.1228,39900.0
2012-06-27 11:45:00,68.01,68.01,67.99,68.0,12700.0,54.1149,54.1149,54.099,54.1069,12700.0
2012-06-27 11:50:00,68.0,68.0,67.98,67.98,5900.0,54.1069,54.1069,54.091,54.091,5900.0
2012-06-27 11:55:00,67.98,68.01,67.98,67.99,8700.0,54.091,54.1149,54.091,54.099,8700.0
2012-06-27 12:00:00,68.0,68.04,67.99,68.04,2100.0,54.1069,54.1387,54.099,54.1387,2100.0
2012-06-27 12:05:00,68.05,68.11,68.05,68.09,16700.0,54.1467,54.1944,54.1467,54.1785,16700.0
2012-06-27 12:10:00,68.09,68.1,68.07,68.07,5400.0,54.1785,54.1865,54.1626,54.1626,5400.0
2012-06-27 12:15:00,68.06,68.07,68.04,68.06,4100.0,54.1547,54.1626,54.1387,54.1547,4100.0
2012-06-27 12:20:00,68.07,68.07,68.06,68.07,9800.0,54.1626,54.1626,54.1547,54.1626,9800.0
2012-06-27 12:25:00,68.07,68.12,68.07,68.07,6900.0,54.1626,54.2024,54.1626,54.1626,6900.0
2012-06-27 12:30:00,68.07,68.07,68.02,68.03,4700.0,54.1626,54.1626,54.1228,54.1308,4700.0
2012-06-27 12:35:00,68.06,68.07,68.06,68.06,1600.0,54.1547,54.1626,54.1547,54.1547,1600.0
2012-06-27 12:40:00,68.07,68.1,68.06,68.06,1500.0,54.1626,54.1865,54.1547,54.1547,1500.0
2012-06-27 12:45:00,68.08,68.09,68.05,68.06,2100.0,54.1706,54.1785,54.1467,54.1547,2100.0
2012-06-27 12:50:00,68.05,68.09,68.05,68.07,1400.0,54.1467,54.1785,54.1467,54.1626,1400.0
2012-06-27 12:55:00,68.06,68.06,68.04,68.05,2600.0,54.1547,54.1547,54.1387,54.1467,2600.0
2012-06-27 13:00:00,68.06,68.07,68.03,68.07,3700.0,54.1547,54.1626,54.1308,54.1626,3700.0
2012-06-27 13:05:00,68.06,68.1,68.05,68.08,29100.0,54.1547,54.1865,54.1467,54.1706,29100.0
2012-06-27 13:10:00,68.08,68.1,68.08,68.08,46100.0,54.1706,54.1865,54.1706,54.1706,46100.0
2012-06-27 13:15:00,68.09,68.09,68.05,68.06,11400.0,54.1785,54.1785,54.1467,54.1547,11400.0
2012-06-27 13:20:00,68.06,68.06,68.01,68.01,28400.0,54.1547,54.1547,54.1149,54.1149,28400.0
2012-06-27 13:25:00,68.0,68.0,67.98,67.99,3100.0,54.1069,54.1069,54.091,54.099,3100.0
2012-06-27 13:30:00,67.96,67.97,67.94,67.96,4400.0,54.0751,54.083,54.0592,54.0751,4400.0
2012-06-27 13:35:00,67.96,67.96,67.92,67.95,7900.0,54.0751,54.0751,54.0433,54.0671,7900.0
2012-06-27 13:40:00,67.95,67.98,67.95,67.96,2400.0,54.0671,54.091,54.0671,54.0751,2400.0
2012-06-27 13:45:00,67.96,67.98,67.96,67.98,1600.0,54.0751,54.091,54.0751,54.091,1600.0
2012-06-27 13:50:00,67.97,67.98,67.9,67.91,9500.0,54.083,54.091,54.0273,54.0353,9500.0
2012-06-27 13:55:00,67.91,67.94,67.9,67.93,8500.0,54.0353,54.0592,54.0273,54.0512,8500.0
2012-06-27 14:00:00,67.95,67.98,67.92,67.92,7000.0,54.0671,54.091,54.0433,54.0433,7000.0
2012-06-27 14:05:00,67.92,67.92,67.87,67.88,14100.0,54.0433,54.0433,54.0035,54.0114,14100.0
2012-06-27 14:10:00,67.89,67.91,67.86,67.86,2600.0,54.0194,54.0353,53.9955,53.9955,2600.0
2012-06-27 14:15:00,67.85,67.9,67.85,67.88,1900.0,53.9876,54.0273,53.9876,54.0114,1900.0
2012-06-27 14:20:00,67.91,67.92,67.9,67.9,1800.0,54.0353,54.0433,54.0273,54.0273,1800.0
2012-06-27 14:25:00,67.9,67.91,67.89,67.89,2200.0,54.0273,54.0353,54.0194,54.0194,2200.0
2012-06-27 14:30:00,67.88,67.93,67.86,67.92,4800.0,54.0114,54.0512,53.9955,54.0433,4800.0
2012-06-27 14:35:00,67.93,67.94,67.9,67.9,47100.0,54.0512,54.0592,54.0273,54.0273,47100.0
2012-06-27 14:40:00,67.88,67.89,67.87,67.89,8600.0,54.0114,54.0194,54.0035,54.0194,8600.0
2012-06-27 14:45:00,67.9,67.93,67.9,67.92,22400.0,54.0273,54.0512,54.0273,54.0433,22400.0
2012-06-27 14:50:00,67.92,67.96,67.92,67.92,31300.0,54.0433,54.0751,54.0433,54.0433,31300.0
2012-06-27 14:55:00,67.92,67.93,67.87,67.91,28200.0,54.0433,54.0512,54.0035,54.0353,28200.0
2012-06-27 15:00:00,67.9,67.92,67.89,67.9,7800.0,54.0273,54.0433,54.0194,54.0273,7800.0
2012-06-27 15:05:00,67.9,67.94,67.9,67.93,24100.0,54.0273,54.0592,54.0273,54.0512,24100.0
2012-06-27 15:10:00,67.94,68.03,67.94,68.01,6800.0,54.0592,54.1308,54.0592,54.1149,6800.0
2012-06-27 15:15:00,68.02,68.03,68.01,68.03,5600.0,54.1228,54.1308,54.1149,54.1308,5600.0
2012-06-27 15:20:00,68.04,68.09,68.04,68.06,11100.0,54.1387,54.1785,54.1387,54.1547,11100.0
2012-06-27 15:25:00,68.06,68.1,68.05,68.07,9700.0,54.1547,54.1865,54.1467,54.1626,9700.0
2012-06-27 15:30:00,68.08,68.1,68.06,68.09,6400.0,54.1706,54.1865,54.1547,54.1785,6400.0
2012-06-27 15:35:00,68.08,68.1,68.06,68.1,92800.0,54.1706,54.1865,54.1547,54.1865,92800.0
2012-06-27 15:40:00,68.1,68.16,68.07,68.11,81700.0,54.1865,54.2342,54.1626,54.1944,81700.0
2012-06-27 15:45:00,68.11,68.11,68.03,68.04,10500.0,54.1944,54.1944,54.1308,54.1387,10500.0
2012-06-27 15:50:00,68.03,68.05,67.99,68.0,11900.0,54.1308,54.1467,54.099,54.1069,11900.0
2012-06-27 15:55:00,68.0,68.05,67.98,68.05,86500.0,54.1069,54.1467,54.091,54.1467,86500.0
2012-06-28 09:30:00,67.62,67.64,67.47,67.48,49300.0,53.8045,53.8205,53.6852,53.6932,49300.0
2012-06-28 09:35:00,67.5,67.6,67.49,67.57,11400.0,53.7091,53.7886,53.7011,53.7648,11400.0
2012-06-28 09:40:00,67.56,67.63,67.54,67.57,18400.0,53.7568,53.8125,53.7409,53.7648,18400.0
2012-06-28 09:45:00,67.57,67.68,67.57,67.65,4900.0,53.7648,53.8523,53.7648,53.8284,4900.0
2012-06-28 09:50:00,67.64,67.73,67.63,67.69,20200.0,53.8205,53.8921,53.8125,53.8602,20200.0
2012-06-28 09:55:00,67.69,67.72,67.62,67.67,9000.0,53.8602,53.8841,53.8045,53.8443,9000.0
2012-06-28 10:00:00,67.63,67.73,67.63,67.69,17000.0,53.8125,53.8921,53.8125,53.8602,17000.0
2012-06-28 10:05:00,67.69,67.72,67.4,67.51,93700.0,53.8602,53.8841,53.6295,53.717,93700.0
2012-06-28 10:10:00,67.53,67.65,67.5,67.55,27000.0,53.7329,53.8284,53.7091,53.7488,27000.0
2012-06-28 10:15:00,67.56,67.68,67.5,67.66,26300.0,53.7568,53.8523,53.7091,53.8364,26300.0
2012-06-28 10:20:00,67.67,67.73,67.65,67.67,24900.0,53.8443,53.8921,53.8284,53.8443,24900.0
2012-06-28 10:25:00,67.62,67.65,67.49,67.49,15200.0,53.8045,53.8284,53.7011,53.7011,15200.0
2012-06-28 10:30:00,67.45,67.45,67.4,67.42,14600.0,53.6693,53.6693,53.6295,53.6454,14600.0
2012-06-28 10:35:00,67.4,67.4,67.2,67.23,48000.0,53.6295,53.6295,53.4704,53.4942,48000.0
2012-06-28 10:40:00,67.23,67.23,67.16,67.2,15900.0,53.4942,53.4942,53.4385,53.4704,15900.0
2012-06-28 10:45:00,67.2,67.23,67.16,67.22,12100.0,53.4704,53.4942,53.4385,53.4863,12100.0
2012-06-28 10:50:00,67.22,67.26,67.2,67.22,14100.0,53.4863,53.5181,53.4704,53.4863,14100.0
2012-06-28 10:55:00,67.2,67.26,67.18,67.26,32200.0,53.4704,53.5181,53.4544,53.5181,32200.0
2012-06-28 11:00:00,67.22,67.25,67.18,67.2,5800.0,53.4863,53.5101,53.4544,53.4704,5800.0
2012-06-28 11:05:00,67.22,67.29,67.22,67.25,10100.0,53.4863,53.542,53.4863,53.5101,10100.0
2012-06-28 11:10:00,67.27,67.3,67.23,67.28,17900.0,53.5261,53.5499,53.4942,53.534,17900.0
2012-06-28 11:15:00,67.28,67.33,67.26,67.29,6300.0,53.534,53.5738,53.5181,53.542,6300.0
2012-06-28 11:20:00,67.33,67.36,67.32,67.36,7500.0,53.5738,53.5977,53.5658,53.5977,7500.0
2012-06-28 11:25:00,67.35,67.42,67.35,67.4,6400.0,53.5897,53.6454,53.5897,53.6295,6400.0
2012-06-28 11:30:00,67.4,67.46,67.4,67.42,3300.0,53.6295,53.6772,53.6295,53.6454,3300.0
2012-06-28 11:35:00,67.41,67.47,67.41,67.45,7600.0,53.6375,53.6852,53.6375,53.6693,7600.0
2012-06-28 11:40:00,67.43,67.43,67.39,67.39,5400.0,53.6534,53.6534,53.6215,53.6215,5400.0
2012-06-28 11:45:00,67.4,67.41,67.39,67.39,4000.0,53.6295,53.6375,53.6215,53.6215,4000.0
2012-06-28 11:50:00,67.38,67.39,67.35,67.36,4500.0,53.6136,53.6215,53.5897,53.5977,4500.0
2012-06-28 11:55:00,67.37,67.41,67.37,67.4,7600.0,53.6056,53.6375,53.6056,53.6295,7600.0
2012-06-28 12:00:00,67.39,67.44,67.39,67.44,9100.0,53.6215,53.6613,53.6215,53.6613,9100.0
2012-06-28 12:05:00,67.43,67.44,67.38,67.43,3900.0,53.6534,53.6613,53.6136,53.6534,3900.0
2012-06-28 12:10:00,67.44,67.45,67.42,67.43,5700.0,53.6613,53.6693,53.6454,53.6534,5700.0
2012-06-28 12:15:00,67.42,67.42,67.34,67.36,11700.0,53.6454,53.6454,53.5818,53.5977,11700.0
2012-06-28 12:20:00,67.36,67.36,67.28,67.32,9500.0,53.5977,53.5977,53.534,53.5658,9500.0
2012-06-28 12:25:00,67.32,67.35,67.32,67.34,2300.0,53.5658,53.5897,53.5658,53.5818,2300.0
2012-06-28 12:30:00,67.34,67.35,67.3,67.3,7600.0,53.5818,53.5897,53.5499,53.5499,7600.0
2012-06-28 12:35:00,67.29,67.32,67.27,67.31,11700.0,53.542,53.5658,53.5261,53.5579,11700.0
2012-06-28 12:40:00,67.31,67.33,67.3,67.32,2800.0,53.5579,53.5738,53.5499,53.5658,2800.0
2012-06-28 12:45:00,67.33,67.33,67.28,67.31,3300.0,53.5738,53.5738,53.534,53.5579,3300.0
2012-06-28 12:50:00,67.32,67.39,67.32,67.39,6600.0,53.5658,53.6215,53.5658,53.6215,6600.0
2012-06-28 12:55:00,67.38,67.39,67.36,67.39,10000.0,53.6136,53.6215,53.5977,53.6215,10000.0
2012-06-28 13:00:00,67.38,67.38,67.3,67.36,13700.0,53.6136,53.6136,53.5499,53.5977,13700.0
2012-06-28 13:05:00,67.36,67.41,67.34,67.39,9400.0,53.5977,53.6375,53.5818,53.6215,9400.0
2012-06-28 13:10:00,67.38,67.41,67.36,67.37,3100.0,53.6136,53.6375,53.5977,53.6056,3100.0
2012-06-28 13:15:00,67.37,67.37,67.32,67.32,2900.0,53.6056,53.6056,53.5658,53.5658,2900.0
2012-06-28 13:20:00,67.32,67.35,67.3,67.3,4400.0,53.5658,53.5897,53.5499,53.5499,4400.0
2012-06-28 13:25:00,67.3,67.37,67.3,67.34,8200.0,53.5499,53.6056,53.5499,53.5818,8200.0
2012-06-28 13:30:00,67.33,67.33,67.3,67.3,3100.0,53.5738,53.5738,53.5499,53.5499,3100.0
2012-06-28 13:35:00,67.3,67.31,67.25,67.25,11600.0,53.5499,53.5579,53.5101,53.5101,11600.0
2012-06-28 13:40:00,67.25,67.27,67.21,67.26,25200.0,53.5101,53.5261,53.4783,53.5181,25200.0
2012-06-28 13:45:00,67.26,67.27,67.22,67.22,6100.0,53.5181,53.5261,53.4863,53.4863,6100.0
2012-06-28 13:50:00,67.22,67.25,67.21,67.21,7600.0,53.4863,53.5101,53.4783,53.4783,7600.0
2012-06-28 13:55:00,67.21,67.33,67.2,67.31,20800.0,53.4783,53.5738,53.4704,53.5579,20800.0
2012-06-28 14:00:00,67.32,67.32,67.29,67.3,11900.0,53.5658,53.5658,53.542,53.5499,11900.0
2012-06-28 14:05:00,67.3,67.3,67.23,67.23,5400.0,53.5499,53.5499,53.4942,53.4942,5400.0
2012-06-28 14:10:00,67.22,67.25,67.21,67.24,52800.0,53.4863,53.5101,53.4783,53.5022,52800.0
2012-06-28 14:15:00,67.22,67.22,67.13,67.17,5500.0,53.4863,53.4863,53.4147,53.4465,5500.0
2012-06-28 14:20:00,67.17,67.18,67.11,67.13,6700.0,53.4465,53.4544,53.3987,53.4147,6700.0
2012-06-28 14:25:00,67.13,67.15,67.12,67.14,5700.0,53.4147,53.4306,53.4067,53.4226,5700.0
2012-06-28 14:30:00,67.13,67.16,67.11,67.15,7200.0,53.4147,53.4385,53.3987,53.4306,7200.0
2012-06-28 14:35:00,67.17,67.19,67.15,67.15,6300.0,53.4465,53.4624,53.4306,53.4306,6300.0
2012-06-28 14:40:00,67.15,67.21,67.15,67.2,20300.0,53.4306,53.4783,53.4306,53.4704,20300.0
2012-06-28 14:45:00,67.21,67.22,67.18,67.21,24900.0,53.4783,53.4863,53.4544,53.4783,24900.0
2012-06-28 14:50:00,67.2,67.21,67.19,67.21,8300.0,53.4704,53.4783,53.4624,53.4783,8300.0
2012-06-28 14:55:00,67.22,67.26,67.22,67.25,8600.0,53.4863,53.5181,53.4863,53.5101,8600.0
2012-06-28 15:00:00,67.25,67.33,67.25,67.31,6600.0,53.5101,53.5738,53.5101,53.5579,6600.0
2012-06-28 15:05:00,67.3,67.39,67.28,67.37,9700.0,53.5499,53.6215,53.534,53.6056,9700.0
2012-06-28 15:10:00,67.37,67.37,67.32,67.32,17600.0,53.6056,53.6056,53.5658,53.5658,17600.0
2012-06-28 15:15:00,67.33,67.35,67.31,67.35,5000.0,53.5738,53.5897,53.5579,53.5897,5000.0
2012-06-28 15:20:00,67.34,67.43,67.34,67.37,10400.0,53.5818,53.6534,53.5818,53.6056,10400.0
2012-06-28 15:25:00,67.37,67.43,67.35,67.43,8700.0,53.6056,53.6534,53.5897,53.6534,8700.0
2012-06-28 15:30:00,67.45,67.74,67.44,67.64,32100.0,53.6693,53.9,53.6613,53.8205,32100.0
2012-06-28 15:35:00,67.65,67.89,67.63,67.86,22900.0,53.8284,54.0194,53.8125,53.9955,22900.0
2012-06-28 15:40:00,67.87,67.89,67.71,67.74,31000.0,54.0035,54.0194,53.8762,53.9,31000.0
2012-06-28 15:45:00,67.76,67.92,67.76,67.85,28000.0,53.9159,54.0433,53.9159,53.9876,28000.0
2012-06-28 15:50:00,67.9,67.95,67.83,67.85,40900.0,54.0273,54.0671,53.9716,53.9876,40900.0
2012-06-28 15:55:00,67.85,67.98,67.85,67.87,116300.0,53.9876,54.091,53.9876,54.0035,116300.0
2012-06-29 09:30:00,69.19,69.26,69.07,69.14,213900.0,55.0538,55.1095,54.9583,55.014,213900.0
2012-06-29 09:35:00,69.14,69.15,69.03,69.05,58200.0,55.014,55.022,54.9265,54.9424,58200.0
2012-06-29 09:40:00,69.07,69.13,69.02,69.06,26900.0,54.9583,55.006,54.9185,54.9503,26900.0
2012-06-29 09:45:00,69.06,69.11,68.98,69.0,34800.0,54.9503,54.9901,54.8867,54.9026,34800.0
2012-06-29 09:50:00,68.99,69.05,68.98,69.01,82800.0,54.8946,54.9424,54.8867,54.9106,82800.0
2012-06-29 09:55:00,69.02,69.09,68.97,69.07,44700.0,54.9185,54.9742,54.8787,54.9583,44700.0
2012-06-29 10:00:00,69.11,69.16,69.11,69.15,25100.0,54.9901,55.0299,54.9901,55.022,25100.0
2012-06-29 10:05:00,69.16,69.18,69.14,69.17,23000.0,55.0299,55.0458,55.014,55.0379,23000.0
2012-06-29 10:10:00,69.16,69.22,69.16,69.18,9600.0,55.0299,55.0777,55.0299,55.0458,9600.0
2012-06-29 10:15:00,69.2,69.31,69.2,69.31,36700.0,55.0617,55.1493,55.0617,55.1493,36700.0
2012-06-29 10:20:00,69.32,69.35,69.29,69.3,18900.0,55.1572,55.1811,55.1333,55.1413,18900.0
2012-06-29 10:25:00,69.29,69.31,69.27,69.31,5000.0,55.1333,55.1493,55.1174,55.1493,5000.0
2012-06-29 10:30:00,69.31,69.31,69.22,69.28,9200.0,55.1493,55.1493,55.0777,55.1254,9200.0
2012-06-29 10:35:00,69.26,69.27,69.23,69.25,8500.0,55.1095,55.1174,55.0856,55.1015,8500.0
2012-06-29 10:40:00,69.25,69.27,69.24,69.26,11800.0,55.1015,55.1174,55.0936,55.1095,11800.0
2012-06-29 10:45:00,69.26,69.28,69.22,69.23,6900.0,55.1095,55.1254,55.0777,55.0856,6900.0
2012-06-29 10:50:00,69.23,69.25,69.21,69.21,9900.0,55.0856,55.1015,55.0697,55.0697,9900.0
2012-06-29 10:55:00,69.21,69.25,69.19,69.25,25800.0,55.0697,55.1015,55.0538,55.1015,25800.0
2012-06-29 11:00:00,69.25,69.29,69.23,69.24,22500.0,55.1015,55.1333,55.0856,55.0936,22500.0
2012-06-29 11:05:00,69.24,69.26,69.19,69.22,6000.0,55.0936,55.1095,55.0538,55.0777,6000.0
2012-06-29 11:10:00,69.22,69.27,69.2,69.2,5400.0,55.0777,55.1174,55.0617,55.0617,5400.0
2012-06-29 11:15:00,69.2,69.29,69.2,69.28,31000.0,55.0617,55.1333,55.0617,55.1254,31000.0
2012-06-29 11:20:00,69.28,69.31,69.28,69.3,12700.0,55.1254,55.1493,55.1254,55.1413,12700.0
2012-06-29 11:25:00,69.3,69.31,69.27,69.3,18100.0,55.1413,55.1493,55.1174,55.1413,18100.0
2012-06-29 11:30:00,69.29,69.32,69.24,69.31,22500.0,55.1333,55.1572,55.0936,55.1493,22500.0
2012-06-29 11:35:00,69.31,69.33,69.3,69.32,19100.0,55.1493,55.1652,55.1413,55.1572,19100.0
2012-06-29 11:40:00,69.31,69.33,69.28,69.3,17100.0,55.1493,55.1652,55.1254,55.1413,17100.0
2012-06-29 11:45:00,69.31,69.32,69.29,69.3,7800.0,55.1493,55.1572,55.1333,55.1413,7800.0
2012-06-29 11:50:00,69.29,69.3,69.26,69.28,7500.0,55.1333,55.1413,55.1095,55.1254,7500.0
2012-06-29 11:55:00,69.29,69.29,69.27,69.29,5500.0,55.1333,55.1333,55.1174,55.1333,5500.0
2012-06-29 12:00:00,69.27,69.3,69.27,69.29,6200.0,55.1174,55.1413,55.1174,55.1333,6200.0
2012-06-29 12:05:00,69.29,69.31,69.29,69.29,8700.0,55.1333,55.1493,55.1333,55.1333,8700.0
2012-06-29 12:10:00,69.28,69.3,69.25,69.25,10700.0,55.1254,55.1413,55.1015,55.1015,10700.0
2012-06-29 12:15:00,69.25,69.26,69.24,69.26,5800.0,55.1015,55.1095,55.0936,55.1095,5800.0
2012-06-29 12:20:00,69.26,69.28,69.25,69.28,15200.0,55.1095,55.1254,55.1015,55.1254,15200.0
2012-06-29 12:25:00,69.27,69.3,69.26,69.28,21400.0,55.1174,55.1413,55.1095,55.1254,21400.0
2012-06-29 12:30:00,69.29,69.29,69.25,69.26,17300.0,55.1333,55.1333,55.1015,55.1095,17300.0
2012-06-29 12:35:00,69.26,69.28,69.24,69.27,21100.0,55.1095,55.1254,55.0936,55.1174,21100.0
2012-06-29 12:40:00,69.26,69.27,69.24,69.24,7400.0,55.1095,55.1174,55.0936,55.0936,7400.0
2012-06-29 12:45:00,69.25,69.28,69.25,69.25,9000.0,55.1015,55.1254,55.1015,55.1015,9000.0
2012-06-29 12:50:00,69.23,69.26,69.23,69.25,8100.0,55.0856,55.1095,55.0856,55.1015,8100.0
2012-06-29 12:55:00,69.25,69.32,69.25,69.32,21800.0,55.1015,55.1572,55.1015,55.1572,21800.0
2012-06-29 13:00:00,69.33,69.34,69.32,69.32,10700.0,55.1652,55.1731,55.1572,55.1572,10700.0
2012-06-29 13:05:00,69.32,69.36,69.31,69.36,9100.0,55.1572,55.189,55.1493,55.189,9100.0
2012-06-29 13:10:00,69.36,69.37,69.35,69.36,5900.0,55.189,55.197,55.1811,55.189,5900.0
2012-06-29 13:15:00,69.36,69.41,69.36,69.39,16300.0,55.189,55.2288,55.189,55.2129,16300.0
2012-06-29 13:20:00,69.39,69.43,69.39,69.41,9200.0,55.2129,55.2447,55.2129,55.2288,9200.0
2012-06-29 13:25:00,69.41,69.43,69.39,69.4,16900.0,55.2288,55.2447,55.2129,55.2209,16900.0
2012-06-29 13:30:00,69.39,69.41,69.39,69.4,3800.0,55.2129,55.2288,55.2129,55.2209,3800.0
2012-06-29 13:35:00,69.4,69.41,69.39,69.4,3700.0,55.2209,55.2288,55.2129,55.2209,3700.0
2012-06-29 13:40:00,69.4,69.41,69.39,69.4,9700.0,55.2209,55.2288,55.2129,55.2209,9700.0
2012-06-29 13:45:00,69.39,69.43,69.39,69.42,15500.0,55.2129,55.2447,55.2129,55.2368,15500.0
2012-06-29 13:50:00,69.41,69.41,69.39,69.4,5800.0,55.2288,55.2288,55.2129,55.2209,5800.0
2012-06-29 13:55:00,69.4,69.42,69.4,69.41,25100.0,55.2209,55.2368,55.2209,55.2288,25100.0
2012-06-29 14:00:00,69.41,69.42,69.39,69.39,5700.0,55.2288,55.2368,55.2129,55.2129,5700.0
2012-06-29 14:05:00,69.39,69.41,69.36,69.38,8800.0,55.2129,55.2288,55.189,55.205,8800.0
2012-06-29 14:10:00,69.38,69.38,69.36,69.38,12100.0,55.205,55.205,55.189,55.205,12100.0
2012-06-29 14:15:00,69.38,69.42,69.38,69.41,6500.0,55.205,55.2368,55.205,55.2288,6500.0
2012-06-29 14:20:00,69.41,69.43,69.4,69.41,8100.0,55.2288,55.2447,55.2209,55.2288,8100.0
2012-06-29 14:25:00,69.42,69.52,69.41,69.51,44500.0,55.2368,55.3164,55.2288,55.3084,44500.0
2012-06-29 14:30:00,69.51,69.51,69.46,69.46,15800.0,55.3084,55.3084,55.2686,55.2686,15800.0
2012-06-29 14:35:00,69.46,69.49,69.46,69.48,13300.0,55.2686,55.2925,55.2686,55.2845,13300.0
2012-06-29 14:40:00,69.47,69.5,69.46,69.46,15600.0,55.2766,55.3004,55.2686,55.2686,15600.0
2012-06-29 14:45:00,69.45,69.51,69.45,69.5,23500.0,55.2607,55.3084,55.2607,55.3004,23500.0
2012-06-29 14:50:00,69.49,69.5,69.48,69.5,16400.0,55.2925,55.3004,55.2845,55.3004,16400.0
2012-06-29 14:55:00,69.49,69.52,69.47,69.52,24100.0,55.2925,55.3164,55.2766,55.3164,24100.0
2012-06-29 15:00:00,69.52,69.52,69.47,69.47,7100.0,55.3164,55.3164,55.2766,55.2766,7100.0
2012-06-29 15:05:00,69.48,69.49,69.47,69.49,15400.0,55.2845,55.2925,55.2766,55.2925,15400.0
2012-06-29 15:10:00,69.49,69.49,69.46,69.47,17200.0,55.2925,55.2925,55.2686,55.2766,17200.0
2012-06-29 15:15:00,69.47,69.48,69.45,69.46,16000.0,55.2766,55.2845,55.2607,55.2686,16000.0
2012-06-29 15:20:00,69.46,69.47,69.4,69.41,29800.0,55.2686,55.2766,55.2209,55.2288,29800.0
2012-06-29 15:25:00,69.42,69.42,69.4,69.42,26800.0,55.2368,55.2368,55.2209,55.2368,26800.0
2012-06-29 15:30:00,69.41,69.41,69.36,69.37,51300.0,55.2288,55.2288,55.189,55.197,51300.0
2012-06-29 15:35:00,69.38,69.47,69.38,69.42,38900.0,55.205,55.2766,55.205,55.2368,38900.0
2012-06-29 15:40:00,69.43,69.47,69.41,69.47,20900.0,55.2447,55.2766,55.2288,55.2766,20900.0
2012-06-29 15:45:00,69.49,69.56,69.46,69.56,39500.0,55.2925,55.3482,55.2686,55.3482,39500.0
2012-06-29 15:50:00,69.55,69.59,69.54,69.58,29000.0,55.3402,55.3721,55.3323,55.3641,29000.0
2012-06-29 15:55:00,69.59,69.68,69.58,69.68,130500.0,55.3721,55.4437,55.3641,55.4437,130500.0
2012-07-02 09:30:00,69.87,69.9,69.78,69.82,65200.0,55.5948,55.6187,55.5232,55.5551,65200.0
2012-07-02 09:35:00,69.82,69.85,69.76,69.84,15200.0,55.5551,55.5789,55.5073,55.571,15200.0
2012-07-02 09:40:00,69.85,69.88,69.82,69.85,28700.0,55.5789,55.6028,55.5551,55.5789,28700.0
2012-07-02 09:45:00,69.84,69.95,69.84,69.91,25100.0,55.571,55.6585,55.571,55.6267,25100.0
2012-07-02 09:50:00,69.91,69.93,69.85,69.85,8200.0,55.6267,55.6426,55.5789,55.5789,8200.0
2012-07-02 09:55:00,69.85,69.85,69.78,69.78,18300.0,55.5789,55.5789,55.5232,55.5232,18300.0
2012-07-02 10:00:00,69.76,69.76,69.44,69.46,241000.0,55.5073,55.5073,55.2527,55.2686,241000.0
2012-07-02 10:05:00,69.46,69.52,69.38,69.42,11300.0,55.2686,55.3164,55.205,55.2368,11300.0
2012-07-02 10:10:00,69.42,69.56,69.42,69.54,8000.0,55.2368,55.3482,55.2368,55.3323,8000.0
2012-07-02 10:15:00,69.53,69.63,69.53,69.58,36600.0,55.3243,55.4039,55.3243,55.3641,36600.0
2012-07-02 10:20:00,69.56,69.67,69.56,69.63,28600.0,55.3482,55.4357,55.3482,55.4039,28600.0
2012-07-02 10:25:00,69.62,69.62,69.53,69.53,25000.0,55.3959,55.3959,55.3243,55.3243,25000.0
2012-07-02 10:30:00,69.53,69.59,69.49,69.49,22300.0,55.3243,55.3721,55.2925,55.2925,22300.0
2012-07-02 10:35:00,69.49,69.49,69.44,69.47,20800.0,55.2925,55.2925,55.2527,55.2766,20800.0
2012-07-02 10:40:00,69.47,69.5,69.43,69.45,22500.0,55.2766,55.3004,55.2447,55.2607,22500.0
2012-07-02 10:45:00,69.46,69.62,69.46,69.59,24000.0,55.2686,55.3959,55.2686,55.3721,24000.0
2012-07-02 10:50:00,69.6,69.64,69.59,69.62,23400.0,55.38,55.4118,55.3721,55.3959,23400.0
2012-07-02 10:55:00,69.6,69.61,69.51,69.51,16700.0,55.38,55.388,55.3084,55.3084,16700.0
2012-07-02 11:00:00,69.51,69.53,69.47,69.51,4700.0,55.3084,55.3243,55.2766,55.3084,4700.0
2012-07-02 11:05:00,69.5,69.55,69.5,69.54,14600.0,55.3004,55.3402,55.3004,55.3323,14600.0
2012-07-02 11:10:00,69.5,69.5,69.4,69.41,21900.0,55.3004,55.3004,55.2209,55.2288,21900.0
2012-07-02 11:15:00,69.41,69.5,69.4,69.46,43100.0,55.2288,55.3004,55.2209,55.2686,43100.0
2012-07-02 11:20:00,69.43,69.51,69.43,69.48,17500.0,55.2447,55.3084,55.2447,55.2845,17500.0
2012-07-02 11:25:00,69.46,69.48,69.43,69.43,3400.0,55.2686,55.2845,55.2447,55.2447,3400.0
2012-07-02 11:30:00,69.46,69.5,69.46,69.49,5300.0,55.2686,55.3004,55.2686,55.2925,5300.0
2012-07-02 11:35:00,69.5,69.58,69.5,69.53,22800.0,55.3004,55.3641,55.3004,55.3243,22800.0
2012-07-02 11:40:00,69.53,69.54,69.48,69.53,10500.0,55.3243,55.3323,55.2845,55.3243,10500.0
2012-07-02 11:45:00,69.54,69.54,69.49,69.49,5000.0,55.3323,55.3323,55.2925,55.2925,5000.0
2012-07-02 11:50:00,69.49,69.52,69.48,69.52,5900.0,55.2925,55.3164,55.2845,55.3164,5900.0
2012-07-02 11:55:00,69.51,69.52,69.48,69.48,7600.0,55.3084,55.3164,55.2845,55.2845,7600.0
2012-07-02 12:00:00,69.47,69.48,69.45,69.46,4700.0,55.2766,55.2845,55.2607,55.2686,4700.0
2012-07-02 12:05:00,69.45,69.48,69.45,69.48,500.0,55.2607,55.2845,55.2607,55.2845,500.0
2012-07-02 12:10:00,69.47,69.54,69.47,69.52,5500.0,55.2766,55.3323,55.2766,55.3164,5500.0
2012-07-02 12:15:00,69.53,69.53,69.5,69.5,2800.0,55.3243,55.3243,55.3004,55.3004,2800.0
2012-07-02 12:20:00,69.5,69.56,69.49,69.56,23000.0,55.3004,55.3482,55.2925,55.3482,23000.0
2012-07-02 12:25:00,69.57,69.57,69.53,69.53,7600.0,55.3561,55.3561,55.3243,55.3243,7600.0
2012-07-02 12:30:00,69.53,69.56,69.53,69.55,4300.0,55.3243,55.3482,55.3243,55.3402,4300.0
2012-07-02 12:35:00,69.56,69.6,69.54,69.58,16800.0,55.3482,55.38,55.3323,55.3641,16800.0
2012-07-02 12:40:00,69.59,69.6,69.58,69.58,4900.0,55.3721,55.38,55.3641,55.3641,4900.0
2012-07-02 12:45:00,69.58,69.62,69.56,69.62,3500.0,55.3641,55.3959,55.3482,55.3959,3500.0
2012-07-02 12:50:00,69.63,69.71,69.63,69.67,11000.0,55.4039,55.4675,55.4039,55.4357,11000.0
2012-07-02 12:55:00,69.66,69.66,69.64,69.65,3100.0,55.4278,55.4278,55.4118,55.4198,3100.0
2012-07-02 13:00:00,69.64,69.64,69.61,69.61,29000.0,55.4118,55.4118,55.388,55.388,29000.0
2012-07-02 13:05:00,69.61,69.62,69.6,69.62,6900.0,55.388,55.3959,55.38,55.3959,6900.0
2012-07-02 13:10:00,69.63,69.63,69.62,69.62,17000.0,55.4039,55.4039,55.3959,55.3959,17000.0
2012-07-02 13:15:00,69.61,69.65,69.61,69.64,10100.0,55.388,55.4198,55.388,55.4118,10100.0
2012-07-02 13:20:00,69.63,69.64,69.62,69.64,6000.0,55.4039,55.4118,55.3959,55.4118,6000.0
2012-07-02 13:25:00,69.65,69.66,69.64,69.65,4300.0,55.4198,55.4278,55.4118,55.4198,4300.0
2012-07-02 13:30:00,69.66,69.68,69.65,69.68,7900.0,55.4278,55.4437,55.4198,55.4437,7900.0
2012-07-02 13:35:00,69.68,69.68,69.63,69.64,2000.0,55.4437,55.4437,55.4039,55.4118,2000.0
2012-07-02 13:40:00,69.63,69.64,69.6,69.6,9000.0,55.4039,55.4118,55.38,55.38,9000.0
2012-07-02 13:45:00,69.6,69.63,69.59,69.62,11900.0,55.38,55.4039,55.3721,55.3959,11900.0
2012-07-02 13:50:00,69.62,69.62,69.6,69.61,4000.0,55.3959,55.3959,55.38,55.388,4000.0
2012-07-02 13:55:00,69.6,69.62,69.59,69.61,14800.0,55.38,55.3959,55.3721,55.388,14800.0
2012-07-02 14:00:00,69.61,69.61,69.53,69.55,38900.0,55.388,55.388,55.3243,55.3402,38900.0
2012-07-02 14:05:00,69.54,69.62,69.53,69.62,2600.0,55.3323,55.3959,55.3243,55.3959,2600.0
2012-07-02 14:10:00,69.65,69.67,69.63,69.65,14800.0,55.4198,55.4357,55.4039,55.4198,14800.0
2012-07-02 14:15:00,69.66,69.73,69.65,69.72,12600.0,55.4278,55.4835,55.4198,55.4755,12600.0
2012-07-02 14:20:00,69.7,69.74,69.69,69.69,7900.0,55.4596,55.4914,55.4516,55.4516,7900.0
2012-07-02 14:25:00,69.71,69.73,69.7,69.7,8200.0,55.4675,55.4835,55.4596,55.4596,8200.0
2012-07-02 14:30:00,69.73,69.73,69.69,69.7,10900.0,55.4835,55.4835,55.4516,55.4596,10900.0
2012-07-02 14:35:00,69.7,69.72,69.69,69.72,3200.0,55.4596,55.4755,55.4516,55.4755,3200.0
2012-07-02 14:40:00,69.71,69.72,69.7,69.7,5500.0,55.4675,55.4755,55.4596,55.4596,5500.0
2012-07-02 14:45:00,69.7,69.7,69.66,69.66,8100.0,55.4596,55.4596,55.4278,55.4278,8100.0
2012-07-02 14:50:00,69.67,69.68,69.65,69.65,3400.0,55.4357,55.4437,55.4198,55.4198,3400.0
2012-07-02 14:55:00,69.66,69.7,69.66,69.7,13200.0,55.4278,55.4596,55.4278,55.4596,13200.0
2012-07-02 15:00:00,69.68,69.7,69.67,69.69,6100.0,55.4437,55.4596,55.4357,55.4516,6100.0
2012-07-02 15:05:00,69.71,69.71,69.64,69.64,22200.0,55.4675,55.4675,55.4118,55.4118,22200.0
2012-07-02 15:10:00,69.62,69.64,69.6,69.64,5200.0,55.3959,55.4118,55.38,55.4118,5200.0
2012-07-02 15:15:00,69.64,69.65,69.63,69.64,39700.0,55.4118,55.4198,55.4039,55.4118,39700.0
2012-07-02 15:20:00,69.64,69.68,69.63,69.68,9600.0,55.4118,55.4437,55.4039,55.4437,9600.0
2012-07-02 15:25:00,69.7,69.71,69.67,69.68,7800.0,55.4596,55.4675,55.4357,55.4437,7800.0
2012-07-02 15:30:00,69.7,69.76,69.68,69.76,24200.0,55.4596,55.5073,55.4437,55.5073,24200.0
2012-07-02 15:35:00,69.77,69.82,69.77,69.79,22000.0,55.5153,55.5551,55.5153,55.5312,22000.0
2012-07-02 15:40:00,69.79,69.83,69.79,69.79,17700.0,55.5312,55.563,55.5312,55.5312,17700.0
2012-07-02 15:45:00,69.79,69.83,69.77,69.81,118500.0,55.5312,55.563,55.5153,55.5471,118500.0
2012-07-02 15:50:00,69.8,69.84,69.8,69.81,51000.0,55.5392,55.571,55.5392,55.5471,51000.0
2012-07-02 15:55:00,69.81,69.9,69.81,69.87,52300.0,55.5471,55.6187,55.5471,55.5948,52300.0
2012-07-03 09:30:00,69.95,69.97,69.9,69.92,45900.0,55.6585,55.6744,55.6187,55.6346,45900.0
2012-07-03 09:35:00,69.92,69.95,69.84,69.93,40600.0,55.6346,55.6585,55.571,55.6426,40600.0
2012-07-03 09:40:00,69.97,70.05,69.97,70.03,34200.0,55.6744,55.7381,55.6744,55.7222,34200.0
2012-07-03 09:45:00,70.03,70.04,70.01,70.03,19300.0,55.7222,55.7301,55.7062,55.7222,19300.0
2012-07-03 09:50:00,70.03,70.07,70.01,70.05,23000.0,55.7222,55.754,55.7062,55.7381,23000.0
2012-07-03 09:55:00,70.06,70.11,70.06,70.08,21800.0,55.746,55.7858,55.746,55.7619,21800.0
2012-07-03 10:00:00,70.08,70.22,70.08,70.2,32900.0,55.7619,55.8733,55.7619,55.8574,32900.0
2012-07-03 10:05:00,70.2,70.2,70.16,70.17,24700.0,55.8574,55.8574,55.8256,55.8336,24700.0
2012-07-03 10:10:00,70.19,70.19,70.14,70.16,10000.0,55.8495,55.8495,55.8097,55.8256,10000.0
2012-07-03 10:15:00,70.14,70.15,70.11,70.11,5300.0,55.8097,55.8176,55.7858,55.7858,5300.0
2012-07-03 10:20:00,70.13,70.19,70.1,70.18,16900.0,55.8017,55.8495,55.7779,55.8415,16900.0
2012-07-03 10:25:00,70.19,70.2,70.15,70.17,32100.0,55.8495,55.8574,55.8176,55.8336,32100.0
2012-07-03 10:30:00,70.17,70.22,70.16,70.21,28900.0,55.8336,55.8733,55.8256,55.8654,28900.0
2012-07-03 10:35:00,70.22,70.27,70.22,70.25,23100.0,55.8733,55.9131,55.8733,55.8972,23100.0
2012-07-03 10:40:00,70.26,70.3,70.25,70.25,24200.0,55.9052,55.937,55.8972,55.8972,24200.0
2012-07-03 10:45:00,70.26,70.28,70.25,70.27,17000.0,55.9052,55.9211,55.8972,55.9131,17000.0
2012-07-03 10:50:00,70.28,70.29,70.27,70.28,27900.0,55.9211,55.929,55.9131,55.9211,27900.0
2012-07-03 10:55:00,70.28,70.29,70.27,70.27,27000.0,55.9211,55.929,55.9131,55.9131,27000.0
2012-07-03 11:00:00,70.28,70.3,70.27,70.27,30700.0,55.9211,55.937,55.9131,55.9131,30700.0
2012-07-03 11:05:00,70.27,70.35,70.27,70.34,12300.0,55.9131,55.9768,55.9131,55.9688,12300.0
2012-07-03 11:10:00,70.35,70.38,70.32,70.38,25600.0,55.9768,56.0007,55.9529,56.0007,25600.0
2012-07-03 11:15:00,70.38,70.4,70.37,70.4,11900.0,56.0007,56.0166,55.9927,56.0166,11900.0
2012-07-03 11:20:00,70.4,70.44,70.4,70.42,56100.0,56.0166,56.0484,56.0166,56.0325,56100.0
2012-07-03 11:25:00,70.43,70.48,70.43,70.47,50700.0,56.0404,56.0802,56.0404,56.0723,50700.0
2012-07-03 11:30:00,70.47,70.48,70.45,70.47,73000.0,56.0723,56.0802,56.0563,56.0723,73000.0
2012-07-03 11:35:00,70.47,70.49,70.46,70.47,20000.0,56.0723,56.0882,56.0643,56.0723,20000.0
2012-07-03 11:40:00,70.48,70.48,70.41,70.42,43400.0,56.0802,56.0802,56.0245,56.0325,43400.0
2012-07-03 11:45:00,70.42,70.44,70.42,70.43,18900.0,56.0325,56.0484,56.0325,56.0404,18900.0
2012-07-03 11:50:00,70.43,70.44,70.43,70.44,36300.0,56.0404,56.0484,56.0404,56.0484,36300.0
2012-07-03 11:55:00,70.44,70.46,70.44,70.45,31400.0,56.0484,56.0643,56.0484,56.0563,31400.0
2012-07-03 12:00:00,70.44,70.46,70.44,70.44,44700.0,56.0484,56.0643,56.0484,56.0484,44700.0
2012-07-03 12:05:00,70.44,70.45,70.38,70.38,55600.0,56.0484,56.0563,56.0007,56.0007,55600.0
2012-07-03 12:10:00,70.39,70.4,70.34,70.34,30900.0,56.0086,56.0166,55.9688,55.9688,30900.0
2012-07-03 12:15:00,70.35,70.35,70.32,70.34,17900.0,55.9768,55.9768,55.9529,55.9688,17900.0
2012-07-03 12:20:00,70.33,70.35,70.31,70.34,14800.0,55.9609,55.9768,55.945,55.9688,14800.0
2012-07-03 12:25:00,70.35,70.36,70.33,70.35,6500.0,55.9768,55.9847,55.9609,55.9768,6500.0
2012-07-03 12:30:00,70.34,70.36,70.27,70.29,23900.0,55.9688,55.9847,55.9131,55.929,23900.0
2012-07-03 12:35:00,70.29,70.32,70.29,70.32,25100.0,55.929,55.9529,55.929,55.9529,25100.0
2012-07-03 12:40:00,70.33,70.33,70.28,70.28,8600.0,55.9609,55.9609,55.9211,55.9211,8600.0
2012-07-03 12:45:00,70.28,70.28,70.24,70.26,19100.0,55.9211,55.9211,55.8893,55.9052,19100.0
2012-07-03 12:50:00,70.26,70.35,70.26,70.35,21800.0,55.9052,55.9768,55.9052,55.9768,21800.0
2012-07-03 12:55:00,70.35,70.44,70.35,70.44,39000.0,55.9768,56.0484,55.9768,56.0484,39000.0
2012-07-05 09:30:00,70.22,70.31,70.13,70.25,46900.0,55.8733,55.945,55.8017,55.8972,46900.0
2012-07-05 09:35:00,70.27,70.32,70.18,70.26,22800.0,55.9131,55.9529,55.8415,55.9052,22800.0
2012-07-05 09:40:00,70.28,70.31,70.19,70.24,10200.0,55.9211,55.945,55.8495,55.8893,10200.0
2012-07-05 09:45:00,70.22,70.23,70.1,70.1,12400.0,55.8733,55.8813,55.7779,55.7779,12400.0
2012-07-05 09:50:00,70.09,70.14,70.05,70.07,19600.0,55.7699,55.8097,55.7381,55.754,19600.0
2012-07-05 09:55:00,70.05,70.11,70.03,70.04,7400.0,55.7381,55.7858,55.7222,55.7301,7400.0
2012-07-05 10:00:00,70.05,70.07,69.98,69.99,23900.0,55.7381,55.754,55.6824,55.6903,23900.0
2012-07-05 10:05:00,69.94,69.97,69.88,69.93,10700.0,55.6505,55.6744,55.6028,55.6426,10700.0
2012-07-05 10:10:00,69.93,69.98,69.92,69.95,8900.0,55.6426,55.6824,55.6346,55.6585,8900.0
2012-07-05 10:15:00,69.94,70.04,69.94,70.02,10700.0,55.6505,55.7301,55.6505,55.7142,10700.0
2012-07-05 10:20:00,70.04,70.07,70.03,70.07,3100.0,55.7301,55.754,55.7222,55.754,3100.0
2012-07-05 10:25:00,70.07,70.1,70.04,70.1,6400.0,55.754,55.7779,55.7301,55.7779,6400.0
2012-07-05 10:30:00,70.07,70.14,70.07,70.12,1600.0,55.754,55.8097,55.754,55.7938,1600.0
2012-07-05 10:35:00,70.12,70.15,70.11,70.11,14800.0,55.7938,55.8176,55.7858,55.7858,14800.0
2012-07-05 10:40:00,70.12,70.23,70.12,70.2,12000.0,55.7938,55.8813,55.7938,55.8574,12000.0
2012-07-05 10:45:00,70.19,70.22,70.19,70.2,3100.0,55.8495,55.8733,55.8495,55.8574,3100.0
2012-07-05 10:50:00,70.22,70.25,70.21,70.24,16000.0,55.8733,55.8972,55.8654,55.8893,16000.0
2012-07-05 10:55:00,70.24,70.27,70.24,70.25,9900.0,55.8893,55.9131,55.8893,55.8972,9900.0
2012-07-05 11:00:00,70.26,70.31,70.26,70.3,4700.0,55.9052,55.945,55.9052,55.937,4700.0
2012-07-05 11:05:00,70.31,70.37,70.31,70.37,10400.0,55.945,55.9927,55.945,55.9927,10400.0
2012-07-05 11:10:00,70.37,70.38,70.29,70.32,5200.0,55.9927,56.0007,55.929,55.9529,5200.0
2012-07-05 11:15:00,70.33,70.36,70.31,70.36,3200.0,55.9609,55.9847,55.945,55.9847,3200.0
2012-07-05 11:20:00,70.35,70.38,70.32,70.34,9900.0,55.9768,56.0007,55.9529,55.9688,9900.0
2012-07-05 11:25:00,70.34,70.35,70.32,70.35,10600.0,55.9688,55.9768,55.9529,55.9768,10600.0
2012-07-05 11:30:00,70.36,70.37,70.35,70.36,7100.0,55.9847,55.9927,55.9768,55.9847,7100.0
2012-07-05 11:35:00,70.36,70.37,70.24,70.25,22300.0,55.9847,55.9927,55.8893,55.8972,22300.0
2012-07-05 11:40:00,70.25,70.28,70.24,70.27,7800.0,55.8972,55.9211,55.8893,55.9131,7800.0
2012-07-05 11:45:00,70.28,70.33,70.28,70.32,5400.0,55.9211,55.9609,55.9211,55.9529,5400.0
2012-07-05 11:50:00,70.32,70.33,70.29,70.3,10600.0,55.9529,55.9609,55.929,55.937,10600.0
2012-07-05 11:55:00,70.32,70.32,70.28,70.3,9000.0,55.9529,55.9529,55.9211,55.937,9000.0
2012-07-05 12:00:00,70.29,70.33,70.29,70.31,5400.0,55.929,55.9609,55.929,55.945,5400.0
2012-07-05 12:05:00,70.32,70.32,70.29,70.3,9700.0,55.9529,55.9529,55.929,55.937,9700.0
2012-07-05 12:10:00,70.3,70.35,70.3,70.35,8800.0,55.937,55.9768,55.937,55.9768,8800.0
2012-07-05 12:15:00,70.35,70.36,70.33,70.33,9700.0,55.9768,55.9847,55.9609,55.9609,9700.0
2012-07-05 12:20:00,70.33,70.35,70.29,70.29,19400.0,55.9609,55.9768,55.929,55.929,19400.0
2012-07-05 12:25:00,70.28,70.3,70.26,70.27,7000.0,55.9211,55.937,55.9052,55.9131,7000.0
2012-07-05 12:30:00,70.26,70.27,70.21,70.23,18200.0,55.9052,55.9131,55.8654,55.8813,18200.0
2012-07-05 12:35:00,70.23,70.25,70.2,70.25,5800.0,55.8813,55.8972,55.8574,55.8972,5800.0
2012-07-05 12:40:00,70.23,70.26,70.23,70.26,8200.0,55.8813,55.9052,55.8813,55.9052,8200.0
2012-07-05 12:45:00,70.25,70.27,70.23,70.24,1700.0,55.8972,55.9131,55.8813,55.8893,1700.0
2012-07-05 12:50:00,70.26,70.28,70.24,70.28,22700.0,55.9052,55.9211,55.8893,55.9211,22700.0
2012-07-05 12:55:00,70.28,70.3,70.27,70.3,10700.0,55.9211,55.937,55.9131,55.937,10700.0
2012-07-05 13:00:00,70.29,70.31,70.29,70.3,8800.0,55.929,55.945,55.929,55.937,8800.0
2012-07-05 13:05:00,70.31,70.37,70.31,70.36,5100.0,55.945,55.9927,55.945,55.9847,5100.0
2012-07-05 13:10:00,70.36,70.37,70.34,70.35,21900.0,55.9847,55.9927,55.9688,55.9768,21900.0
2012-07-05 13:15:00,70.34,70.35,70.31,70.35,10700.0,55.9688,55.9768,55.945,55.9768,10700.0
2012-07-05 13:20:00,70.35,70.36,70.34,70.36,9000.0,55.9768,55.9847,55.9688,55.9847,9000.0
2012-07-05 13:25:00,70.36,70.37,70.34,70.34,12200.0,55.9847,55.9927,55.9688,55.9688,12200.0
2012-07-05 13:30:00,70.35,70.37,70.29,70.31,25600.0,55.9768,55.9927,55.929,55.945,25600.0
2012-07-05 13:35:00,70.32,70.33,70.3,70.32,76300.0,55.9529,55.9609,55.937,55.9529,76300.0
2012-07-05 13:40:00,70.32,70.33,70.31,70.32,10600.0,55.9529,55.9609,55.945,55.9529,10600.0
2012-07-05 13:45:00,70.32,70.47,70.32,70.44,138300.0,55.9529,56.0723,55.9529,56.0484,138300.0
2012-07-05 13:50:00,70.44,70.45,70.43,70.45,6000.0,56.0484,56.0563,56.0404,56.0563,6000.0
2012-07-05 13:55:00,70.45,70.46,70.44,70.45,4800.0,56.0563,56.0643,56.0484,56.0563,4800.0
2012-07-05 14:00:00,70.44,70.46,70.42,70.46,15500.0,56.0484,56.0643,56.0325,56.0643,15500.0
2012-07-05 14:05:00,70.46,70.49,70.4,70.41,9300.0,56.0643,56.0882,56.0166,56.0245,9300.0
2012-07-05 14:10:00,70.41,70.42,70.4,70.41,11100.0,56.0245,56.0325,56.0166,56.0245,11100.0
2012-07-05 14:15:00,70.41,70.45,70.41,70.44,7100.0,56.0245,56.0563,56.0245,56.0484,7100.0
2012-07-05 14:20:00,70.43,70.46,70.41,70.43,19900.0,56.0404,56.0643,56.0245,56.0404,19900.0
2012-07-05 14:25:00,70.45,70.45,70.44,70.45,3500.0,56.0563,56.0563,56.0484,56.0563,3500.0
2012-07-05 14:30:00,70.45,70.45,70.42,70.42,1700.0,56.0563,56.0563,56.0325,56.0325,1700.0
2012-07-05 14:35:00,70.41,70.41,70.38,70.39,4800.0,56.0245,56.0245,56.0007,56.0086,4800.0
2012-07-05 14:40:00,70.39,70.4,70.38,70.4,7400.0,56.0086,56.0166,56.0007,56.0166,7400.0
2012-07-05 14:45:00,70.41,70.43,70.38,70.39,11700.0,56.0245,56.0404,56.0007,56.0086,11700.0
2012-07-05 14:50:00,70.39,70.39,70.34,70.34,9900.0,56.0086,56.0086,55.9688,55.9688,9900.0
2012-07-05 14:55:00,70.33,70.37,70.32,70.34,8300.0,55.9609,55.9927,55.9529,55.9688,8300.0
2012-07-05 15:00:00,70.32,70.34,70.31,70.33,13900.0,55.9529,55.9688,55.945,55.9609,13900.0
2012-07-05 15:05:00,70.33,70.36,70.31,70.36,10100.0,55.9609,55.9847,55.945,55.9847,10100.0
2012-07-05 15:10:00,70.36,70.37,70.33,70.34,9700.0,55.9847,55.9927,55.9609,55.9688,9700.0
2012-07-05 15:15:00,70.33,70.33,70.28,70.28,11700.0,55.9609,55.9609,55.9211,55.9211,11700.0
2012-07-05 15:20:00,70.27,70.32,70.24,70.25,17000.0,55.9131,55.9529,55.8893,55.8972,17000.0
2012-07-05 15:25:00,70.25,70.31,70.25,70.3,8500.0,55.8972,55.945,55.8972,55.937,8500.0
2012-07-05 15:30:00,70.3,70.3,70.25,70.29,9400.0,55.937,55.937,55.8972,55.929,9400.0
2012-07-05 15:35:00,70.3,70.3,70.24,70.26,10300.0,55.937,55.937,55.8893,55.9052,10300.0
2012-07-05 15:40:00,70.25,70.33,70.23,70.28,12000.0,55.8972,55.9609,55.8813,55.9211,12000.0
2012-07-05 15:45:00,70.29,70.3,70.24,70.26,16200.0,55.929,55.937,55.8893,55.9052,16200.0
2012-07-05 15:50:00,70.27,70.29,70.2,70.22,17200.0,55.9131,55.929,55.8574,55.8733,17200.0
2012-07-05 15:55:00,70.23,70.23,70.16,70.19,40100.0,55.8813,55.8813,55.8256,55.8495,40100.0
2012-07-06 09:30:00,69.54,69.62,69.51,69.57,65000.0,55.3323,55.3959,55.3084,55.3561,65000.0
2012-07-06 09:35:00,69.55,69.59,69.54,69.57,12100.0,55.3402,55.3721,55.3323,55.3561,12100.0
2012-07-06 09:40:00,69.57,69.64,69.53,69.57,14100.0,55.3561,55.4118,55.3243,55.3561,14100.0
2012-07-06 09:45:00,69.53,69.54,69.48,69.5,43300.0,55.3243,55.3323,55.2845,55.3004,43300.0
2012-07-06 09:50:00,69.5,69.55,69.43,69.48,35600.0,55.3004,55.3402,55.2447,55.2845,35600.0
2012-07-06 09:55:00,69.48,69.55,69.43,69.54,15600.0,55.2845,55.3402,55.2447,55.3323,15600.0
2012-07-06 10:00:00,69.54,69.56,69.49,69.53,42800.0,55.3323,55.3482,55.2925,55.3243,42800.0
2012-07-06 10:05:00,69.53,69.53,69.4,69.42,32500.0,55.3243,55.3243,55.2209,55.2368,32500.0
2012-07-06 10:10:00,69.41,69.46,69.37,69.46,24600.0,55.2288,55.2686,55.197,55.2686,24600.0
2012-07-06 10:15:00,69.4,69.43,69.39,69.42,5800.0,55.2209,55.2447,55.2129,55.2368,5800.0
2012-07-06 10:20:00,69.41,69.56,69.41,69.55,78400.0,55.2288,55.3482,55.2288,55.3402,78400.0
2012-07-06 10:25:00,69.55,69.56,69.48,69.49,5000.0,55.3402,55.3482,55.2845,55.2925,5000.0
2012-07-06 10:30:00,69.52,69.52,69.42,69.42,6400.0,55.3164,55.3164,55.2368,55.2368,6400.0
2012-07-06 10:35:00,69.41,69.48,69.41,69.48,23500.0,55.2288,55.2845,55.2288,55.2845,23500.0
2012-07-06 10:40:00,69.49,69.49,69.44,69.48,2200.0,55.2925,55.2925,55.2527,55.2845,2200.0
2012-07-06 10:45:00,69.42,69.43,69.39,69.4,6700.0,55.2368,55.2447,55.2129,55.2209,6700.0
2012-07-06 10:50:00,69.39,69.4,69.36,69.4,5200.0,55.2129,55.2209,55.189,55.2209,5200.0
2012-07-06 10:55:00,69.4,69.42,69.38,69.39,7500.0,55.2209,55.2368,55.205,55.2129,7500.0
2012-07-06 11:00:00,69.38,69.4,69.35,69.38,29800.0,55.205,55.2209,55.1811,55.205,29800.0
2012-07-06 11:05:00,69.38,69.44,69.38,69.43,9500.0,55.205,55.2527,55.205,55.2447,9500.0
2012-07-06 11:10:00,69.44,69.44,69.38,69.39,3700.0,55.2527,55.2527,55.205,55.2129,3700.0
2012-07-06 11:15:00,69.38,69.45,69.38,69.45,9900.0,55.205,55.2607,55.205,55.2607,9900.0
2012-07-06 11:20:00,69.44,69.44,69.32,69.32,7400.0,55.2527,55.2527,55.1572,55.1572,7400.0
2012-07-06 11:25:00,69.31,69.34,69.29,69.29,9000.0,55.1493,55.1731,55.1333,55.1333,9000.0
2012-07-06 11:30:00,69.28,69.31,69.25,69.26,6000.0,55.1254,55.1493,55.1015,55.1095,6000.0
2012-07-06 11:35:00,69.28,69.31,69.27,69.3,10400.0,55.1254,55.1493,55.1174,55.1413,10400.0
2012-07-06 11:40:00,69.28,69.33,69.28,69.32,4100.0,55.1254,55.1652,55.1254,55.1572,4100.0
2012-07-06 11:45:00,69.33,69.36,69.33,69.34,2900.0,55.1652,55.189,55.1652,55.1731,2900.0
2012-07-06 11:50:00,69.35,69.35,69.3,69.31,3800.0,55.1811,55.1811,55.1413,55.1493,3800.0
2012-07-06 11:55:00,69.29,69.3,69.24,69.29,5900.0,55.1333,55.1413,55.0936,55.1333,5900.0
2012-07-06 12:00:00,69.27,69.28,69.22,69.25,25900.0,55.1174,55.1254,55.0777,55.1015,25900.0
2012-07-06 12:05:00,69.24,69.27,69.23,69.24,420600.0,55.0936,55.1174,55.0856,55.0936,420600.0
2012-07-06 12:10:00,69.25,69.25,69.2,69.2,53500.0,55.1015,55.1015,55.0617,55.0617,53500.0
2012-07-06 12:15:00,69.21,69.26,69.21,69.25,157800.0,55.0697,55.1095,55.0697,55.1015,157800.0
2012-07-06 12:20:00,69.25,69.25,69.2,69.22,23400.0,55.1015,55.1015,55.0617,55.0777,23400.0
2012-07-06 12:25:00,69.21,69.26,69.19,69.24,71900.0,55.0697,55.1095,55.0538,55.0936,71900.0
2012-07-06 12:30:00,69.23,69.27,69.23,69.26,41100.0,55.0856,55.1174,55.0856,55.1095,41100.0
2012-07-06 12:35:00,69.25,69.26,69.24,69.24,8700.0,55.1015,55.1095,55.0936,55.0936,8700.0
2012-07-06 12:40:00,69.24,69.3,69.24,69.3,77600.0,55.0936,55.1413,55.0936,55.1413,77600.0
2012-07-06 12:45:00,69.29,69.37,69.27,69.36,7800.0,55.1333,55.197,55.1174,55.189,7800.0
2012-07-06 12:50:00,69.36,69.37,69.33,69.35,24600.0,55.189,55.197,55.1652,55.1811,24600.0
2012-07-06 12:55:00,69.35,69.35,69.34,69.35,20900.0,55.1811,55.1811,55.1731,55.1811,20900.0
2012-07-06 13:00:00,69.35,69.38,69.31,69.31,54000.0,55.1811,55.205,55.1493,55.1493,54000.0
2012-07-06 13:05:00,69.31,69.33,69.3,69.31,8700.0,55.1493,55.1652,55.1413,55.1493,8700.0
2012-07-06 13:10:00,69.31,69.32,69.31,69.32,2800.0,55.1493,55.1572,55.1493,55.1572,2800.0
2012-07-06 13:15:00,69.31,69.39,69.31,69.37,15100.0,55.1493,55.2129,55.1493,55.197,15100.0
2012-07-06 13:20:00,69.37,69.37,69.33,69.34,13100.0,55.197,55.197,55.1652,55.1731,13100.0
2012-07-06 13:25:00,69.33,69.33,69.3,69.31,4800.0,55.1652,55.1652,55.1413,55.1493,4800.0
2012-07-06 13:30:00,69.29,69.29,69.28,69.29,5100.0,55.1333,55.1333,55.1254,55.1333,5100.0
2012-07-06 13:35:00,69.29,69.31,69.29,69.31,4200.0,55.1333,55.1493,55.1333,55.1493,4200.0
2012-07-06 13:40:00,69.29,69.29,69.24,69.24,8100.0,55.1333,55.1333,55.0936,55.0936,8100.0
2012-07-06 13:45:00,69.22,69.25,69.22,69.23,2400.0,55.0777,55.1015,55.0777,55.0856,2400.0
2012-07-06 13:50:00,69.23,69.25,69.22,69.22,6200.0,55.0856,55.1015,55.0777,55.0777,6200.0
2012-07-06 13:55:00,69.22,69.23,69.21,69.23,10600.0,55.0777,55.0856,55.0697,55.0856,10600.0
2012-07-06 14:00:00,69.24,69.24,69.22,69.24,19200.0,55.0936,55.0936,55.0777,55.0936,19200.0
2012-07-06 14:05:00,69.24,69.24,69.19,69.19,14800.0,55.0936,55.0936,55.0538,55.0538,14800.0
2012-07-06 14:10:00,69.19,69.22,69.18,69.21,13700.0,55.0538,55.0777,55.0458,55.0697,13700.0
2012-07-06 14:15:00,69.21,69.22,69.16,69.17,8500.0,55.0697,55.0777,55.0299,55.0379,8500.0
2012-07-06 14:20:00,69.15,69.18,69.14,69.17,13300.0,55.022,55.0458,55.014,55.0379,13300.0
2012-07-06 14:25:00,69.17,69.19,69.16,69.17,8000.0,55.0379,55.0538,55.0299,55.0379,8000.0
2012-07-06 14:30:00,69.2,69.21,69.17,69.2,10700.0,55.0617,55.0697,55.0379,55.0617,10700.0
2012-07-06 14:35:00,69.2,69.25,69.2,69.25,41300.0,55.0617,55.1015,55.0617,55.1015,41300.0
2012-07-06 14:40:00,69.22,69.24,69.2,69.24,5800.0,55.0777,55.0936,55.0617,55.0936,5800.0
2012-07-06 14:45:00,69.22,69.25,69.22,69.25,6400.0,55.0777,55.1015,55.0777,55.1015,6400.0
2012-07-06 14:50:00,69.24,69.28,69.23,69.28,10200.0,55.0936,55.1254,55.0856,55.1254,10200.0
2012-07-06 14:55:00,69.29,69.29,69.24,69.26,6900.0,55.1333,55.1333,55.0936,55.1095,6900.0
2012-07-06 15:00:00,69.26,69.28,69.25,69.25,32800.0,55.1095,55.1254,55.1015,55.1015,32800.0
2012-07-06 15:05:00,69.25,69.32,69.25,69.32,13300.0,55.1015,55.1572,55.1015,55.1572,13300.0
2012-07-06 15:10:00,69.31,69.36,69.31,69.36,13800.0,55.1493,55.189,55.1493,55.189,13800.0
2012-07-06 15:15:00,69.38,69.46,69.35,69.44,27800.0,55.205,55.2686,55.1811,55.2527,27800.0
2012-07-06 15:20:00,69.44,69.44,69.38,69.43,26300.0,55.2527,55.2527,55.205,55.2447,26300.0
2012-07-06 15:25:00,69.43,69.45,69.38,69.45,10700.0,55.2447,55.2607,55.205,55.2607,10700.0
2012-07-06 15:30:00,69.46,69.52,69.45,69.5,25400.0,55.2686,55.3164,55.2607,55.3004,25400.0
2012-07-06 15:35:00,69.51,69.52,69.41,69.42,14600.0,55.3084,55.3164,55.2288,55.2368,14600.0
2012-07-06 15:40:00,69.43,69.5,69.4,69.48,30500.0,55.2447,55.3004,55.2209,55.2845,30500.0
2012-07-06 15:45:00,69.48,69.55,69.47,69.49,36400.0,55.2845,55.3402,55.2766,55.2925,36400.0
2012-07-06 15:50:00,69.5,69.53,69.46,69.52,16400.0,55.3004,55.3243,55.2686,55.3164,16400.0
2012-07-06 15:55:00,69.52,69.57,69.47,69.49,33800.0,55.3164,55.3561,55.2766,55.2925,33800.0
2012-07-09 09:30:00,69.4,69.49,69.36,69.46,38400.0,55.2209,55.2925,55.189,55.2686,38400.0
2012-07-09 09:35:00,69.45,69.48,69.44,69.46,4300.0,55.2607,55.2845,55.2527,55.2686,4300.0
2012-07-09 09:40:00,69.45,69.45,69.29,69.29,5900.0,55.2607,55.2607,55.1333,55.1333,5900.0
2012-07-09 09:45:00,69.27,69.27,69.21,69.26,6000.0,55.1174,55.1174,55.0697,55.1095,6000.0
2012-07-09 09:50:00,69.24,69.24,69.17,69.22,3200.0,55.0936,55.0936,55.0379,55.0777,3200.0
2012-07-09 09:55:00,69.2,69.28,69.2,69.26,2700.0,55.0617,55.1254,55.0617,55.1095,2700.0
2012-07-09 10:00:00,69.18,69.2,69.12,69.18,12600.0,55.0458,55.0617,54.9981,55.0458,12600.0
2012-07-09 10:05:00,69.19,69.26,69.19,69.26,27000.0,55.0538,55.1095,55.0538,55.1095,27000.0
2012-07-09 10:10:00,69.17,69.23,69.17,69.23,11600.0,55.0379,55.0856,55.0379,55.0856,11600.0
2012-07-09 10:15:00,69.22,69.22,69.13,69.13,7000.0,55.0777,55.0777,55.006,55.006,7000.0
2012-07-09 10:20:00,69.11,69.14,69.07,69.12,8000.0,54.9901,55.014,54.9583,54.9981,8000.0
2012-07-09 10:25:00,69.14,69.17,69.14,69.15,4600.0,55.014,55.0379,55.014,55.022,4600.0
2012-07-09 10:30:00,69.14,69.15,69.07,69.07,12500.0,55.014,55.022,54.9583,54.9583,12500.0
2012-07-09 10:35:00,69.1,69.2,69.09,69.2,8000.0,54.9822,55.0617,54.9742,55.0617,8000.0
2012-07-09 10:40:00,69.2,69.24,69.2,69.23,2600.0,55.0617,55.0936,55.0617,55.0856,2600.0
2012-07-09 10:45:00,69.24,69.32,69.24,69.32,11000.0,55.0936,55.1572,55.0936,55.1572,11000.0
2012-07-09 10:50:00,69.32,69.36,69.31,69.31,12000.0,55.1572,55.189,55.1493,55.1493,12000.0
2012-07-09 10:55:00,69.31,69.31,69.26,69.3,12400.0,55.1493,55.1493,55.1095,55.1413,12400.0
2012-07-09 11:00:00,69.29,69.29,69.26,69.26,1600.0,55.1333,55.1333,55.1095,55.1095,1600.0
2012-07-09 11:05:00,69.28,69.29,69.27,69.28,4700.0,55.1254,55.1333,55.1174,55.1254,4700.0
2012-07-09 11:10:00,69.27,69.27,69.21,69.21,11800.0,55.1174,55.1174,55.0697,55.0697,11800.0
2012-07-09 11:15:00,69.2,69.24,69.2,69.21,13000.0,55.0617,55.0936,55.0617,55.0697,13000.0
2012-07-09 11:20:00,69.22,69.24,69.21,69.21,8700.0,55.0777,55.0936,55.0697,55.0697,8700.0
2012-07-09 11:25:00,69.23,69.23,69.18,69.21,2800.0,55.0856,55.0856,55.0458,55.0697,2800.0
2012-07-09 11:30:00,69.23,69.23,69.16,69.16,2100.0,55.0856,55.0856,55.0299,55.0299,2100.0
2012-07-09 11:35:00,69.15,69.17,69.13,69.15,1400.0,55.022,55.0379,55.006,55.022,1400.0
2012-07-09 11:40:00,69.14,69.17,69.12,69.17,2200.0,55.014,55.0379,54.9981,55.0379,2200.0
2012-07-09 11:45:00,69.16,69.18,69.14,69.16,10100.0,55.0299,55.0458,55.014,55.0299,10100.0
2012-07-09 11:50:00,69.15,69.15,69.12,69.13,4000.0,55.022,55.022,54.9981,55.006,4000.0
2012-07-09 11:55:00,69.12,69.13,69.04,69.07,7200.0,54.9981,55.006,54.9344,54.9583,7200.0
2012-07-09 12:00:00,69.05,69.09,69.05,69.08,4400.0,54.9424,54.9742,54.9424,54.9663,4400.0
2012-07-09 12:05:00,69.09,69.09,69.09,69.09,1500.0,54.9742,54.9742,54.9742,54.9742,1500.0
2012-07-09 12:10:00,69.09,69.14,69.09,69.14,900.0,54.9742,55.014,54.9742,55.014,900.0
2012-07-09 12:15:00,69.15,69.16,69.13,69.14,6200.0,55.022,55.0299,55.006,55.014,6200.0
2012-07-09 12:20:00,69.17,69.22,69.17,69.2,3100.0,55.0379,55.0777,55.0379,55.0617,3100.0
2012-07-09 12:25:00,69.17,69.2,69.15,69.16,5800.0,55.0379,55.0617,55.022,55.0299,5800.0
2012-07-09 12:30:00,69.17,69.2,69.16,69.18,8900.0,55.0379,55.0617,55.0299,55.0458,8900.0
2012-07-09 12:35:00,69.18,69.18,69.12,69.14,13900.0,55.0458,55.0458,54.9981,55.014,13900.0
2012-07-09 12:40:00,69.13,69.16,69.12,69.13,8300.0,55.006,55.0299,54.9981,55.006,8300.0
2012-07-09 12:45:00,69.14,69.14,69.1,69.13,7800.0,55.014,55.014,54.9822,55.006,7800.0
2012-07-09 12:50:00,69.14,69.19,69.14,69.16,8200.0,55.014,55.0538,55.014,55.0299,8200.0
2012-07-09 12:55:00,69.18,69.18,69.12,69.13,15000.0,55.0458,55.0458,54.9981,55.006,15000.0
2012-07-09 13:00:00,69.12,69.16,69.11,69.16,11600.0,54.9981,55.0299,54.9901,55.0299,11600.0
2012-07-09 13:05:00,69.16,69.17,69.11,69.14,19200.0,55.0299,55.0379,54.9901,55.014,19200.0
2012-07-09 13:10:00,69.13,69.15,69.12,69.12,8700.0,55.006,55.022,54.9981,54.9981,8700.0
2012-07-09 13:15:00,69.13,69.18,69.12,69.18,12700.0,55.006,55.0458,54.9981,55.0458,12700.0
2012-07-09 13:20:00,69.18,69.19,69.17,69.19,9100.0,55.0458,55.0538,55.0379,55.0538,9100.0
2012-07-09 13:25:00,69.19,69.28,69.19,69.27,8800.0,55.0538,55.1254,55.0538,55.1174,8800.0
2012-07-09 13:30:00,69.28,69.3,69.25,69.25,37700.0,55.1254,55.1413,55.1015,55.1015,37700.0
2012-07-09 13:35:00,69.26,69.34,69.25,69.33,6900.0,55.1095,55.1731,55.1015,55.1652,6900.0
2012-07-09 13:40:00,69.34,69.38,69.33,69.33,14300.0,55.1731,55.205,55.1652,55.1652,14300.0
2012-07-09 13:45:00,69.34,69.34,69.3,69.3,5400.0,55.1731,55.1731,55.1413,55.1413,5400.0
2012-07-09 13:50:00,69.31,69.31,69.26,69.26,9500.0,55.1493,55.1493,55.1095,55.1095,9500.0
2012-07-09 13:55:00,69.27,69.31,69.27,69.3,8100.0,55.1174,55.1493,55.1174,55.1413,8100.0
2012-07-09 14:00:00,69.29,69.3,69.26,69.28,17600.0,55.1333,55.1413,55.1095,55.1254,17600.0
2012-07-09 14:05:00,69.27,69.3,69.27,69.27,15700.0,55.1174,55.1413,55.1174,55.1174,15700.0
2012-07-09 14:10:00,69.28,69.3,69.25,69.26,13700.0,55.1254,55.1413,55.1015,55.1095,13700.0
2012-07-09 14:15:00,69.26,69.26,69.18,69.19,17100.0,55.1095,55.1095,55.0458,55.0538,17100.0
2012-07-09 14:20:00,69.2,69.2,69.18,69.19,6700.0,55.0617,55.0617,55.0458,55.0538,6700.0
2012-07-09 14:25:00,69.19,69.19,69.16,69.16,11400.0,55.0538,55.0538,55.0299,55.0299,11400.0
2012-07-09 14:30:00,69.18,69.21,69.17,69.18,13000.0,55.0458,55.0697,55.0379,55.0458,13000.0
2012-07-09 14:35:00,69.19,69.21,69.18,69.2,5400.0,55.0538,55.0697,55.0458,55.0617,5400.0
2012-07-09 14:40:00,69.19,69.21,69.11,69.14,17100.0,55.0538,55.0697,54.9901,55.014,17100.0
2012-07-09 14:45:00,69.14,69.14,69.08,69.1,15100.0,55.014,55.014,54.9663,54.9822,15100.0
2012-07-09 14:50:00,69.1,69.16,69.1,69.16,9800.0,54.9822,55.0299,54.9822,55.0299,9800.0
2012-07-09 14:55:00,69.15,69.16,69.13,69.16,9900.0,55.022,55.0299,55.006,55.0299,9900.0
2012-07-09 15:00:00,69.16,69.23,69.14,69.21,20400.0,55.0299,55.0856,55.014,55.0697,20400.0
2012-07-09 15:05:00,69.21,69.26,69.2,69.23,125400.0,55.0697,55.1095,55.0617,55.0856,125400.0
2012-07-09 15:10:00,69.24,69.24,69.2,69.2,16600.0,55.0936,55.0936,55.0617,55.0617,16600.0
2012-07-09 15:15:00,69.21,69.23,69.18,69.21,18500.0,55.0697,55.0856,55.0458,55.0697,18500.0
2012-07-09 15:20:00,69.22,69.22,69.15,69.2,13400.0,55.0777,55.0777,55.022,55.0617,13400.0
2012-07-09 15:25:00,69.21,69.29,69.19,69.24,49300.0,55.0697,55.1333,55.0538,55.0936,49300.0
2012-07-09 15:30:00,69.26,69.28,69.2,69.26,24900.0,55.1095,55.1254,55.0617,55.1095,24900.0
2012-07-09 15:35:00,69.25,69.28,69.22,69.24,26000.0,55.1015,55.1254,55.0777,55.0936,26000.0
2012-07-09 15:40:00,69.24,69.29,69.23,69.27,28000.0,55.0936,55.1333,55.0856,55.1174,28000.0
2012-07-09 15:45:00,69.27,69.35,69.26,69.35,36900.0,55.1174,55.1811,55.1095,55.1811,36900.0
2012-07-09 15:50:00,69.34,69.35,69.3,69.34,26400.0,55.1731,55.1811,55.1413,55.1731,26400.0
2012-07-09 15:55:00,69.35,69.37,69.32,69.34,44700.0,55.1811,55.197,55.1572,55.1731,44700.0
2012-07-10 09:30:00,69.7,69.79,69.68,69.77,82800.0,55.4596,55.5312,55.4437,55.5153,82800.0
2012-07-10 09:35:00,69.81,69.82,69.78,69.8,14800.0,55.5471,55.5551,55.5232,55.5392,14800.0
2012-07-10 09:40:00,69.8,69.81,69.74,69.74,6900.0,55.5392,55.5471,55.4914,55.4914,6900.0
2012-07-10 09:45:00,69.73,69.74,69.68,69.68,6500.0,55.4835,55.4914,55.4437,55.4437,6500.0
2012-07-10 09:50:00,69.71,69.72,69.65,69.7,17600.0,55.4675,55.4755,55.4198,55.4596,17600.0
2012-07-10 09:55:00,69.71,69.72,69.61,69.61,8000.0,55.4675,55.4755,55.388,55.388,8000.0
2012-07-10 10:00:00,69.61,69.68,69.57,69.57,5600.0,55.388,55.4437,55.3561,55.3561,5600.0
2012-07-10 10:05:00,69.57,69.57,69.45,69.45,17500.0,55.3561,55.3561,55.2607,55.2607,17500.0
2012-07-10 10:10:00,69.44,69.49,69.41,69.41,10200.0,55.2527,55.2925,55.2288,55.2288,10200.0
2012-07-10 10:15:00,69.43,69.45,69.35,69.35,24700.0,55.2447,55.2607,55.1811,55.1811,24700.0
2012-07-10 10:20:00,69.34,69.42,69.33,69.42,7100.0,55.1731,55.2368,55.1652,55.2368,7100.0
2012-07-10 10:25:00,69.41,69.47,69.41,69.45,20500.0,55.2288,55.2766,55.2288,55.2607,20500.0
2012-07-10 10:30:00,69.45,69.48,69.43,69.43,4300.0,55.2607,55.2845,55.2447,55.2447,4300.0
2012-07-10 10:35:00,69.38,69.38,69.29,69.3,8500.0,55.205,55.205,55.1333,55.1413,8500.0
2012-07-10 10:40:00,69.29,69.31,69.25,69.31,2300.0,55.1333,55.1493,55.1015,55.1493,2300.0
2012-07-10 10:45:00,69.32,69.32,69.3,69.3,1900.0,55.1572,55.1572,55.1413,55.1413,1900.0
2012-07-10 10:50:00,69.29,69.32,69.25,69.31,6500.0,55.1333,55.1572,55.1015,55.1493,6500.0
2012-07-10 10:55:00,69.3,69.31,69.2,69.26,6800.0,55.1413,55.1493,55.0617,55.1095,6800.0
2012-07-10 11:00:00,69.26,69.26,69.17,69.17,6200.0,55.1095,55.1095,55.0379,55.0379,6200.0
2012-07-10 11:05:00,69.15,69.17,69.11,69.13,11900.0,55.022,55.0379,54.9901,55.006,11900.0
2012-07-10 11:10:00,69.11,69.16,69.09,69.13,9300.0,54.9901,55.0299,54.9742,55.006,9300.0
2012-07-10 11:15:00,69.12,69.16,69.11,69.14,5300.0,54.9981,55.0299,54.9901,55.014,5300.0
2012-07-10 11:20:00,69.17,69.24,69.16,69.23,4500.0,55.0379,55.0936,55.0299,55.0856,4500.0
2012-07-10 11:25:00,69.24,69.24,69.21,69.24,11300.0,55.0936,55.0936,55.0697,55.0936,11300.0
2012-07-10 11:30:00,69.19,69.23,69.18,69.2,23600.0,55.0538,55.0856,55.0458,55.0617,23600.0
2012-07-10 11:35:00,69.19,69.24,69.19,69.23,9500.0,55.0538,55.0936,55.0538,55.0856,9500.0
2012-07-10 11:40:00,69.24,69.26,69.23,69.23,3100.0,55.0936,55.1095,55.0856,55.0856,3100.0
2012-07-10 11:45:00,69.23,69.26,69.21,69.26,10200.0,55.0856,55.1095,55.0697,55.1095,10200.0
2012-07-10 11:50:00,69.26,69.26,69.24,69.24,5200.0,55.1095,55.1095,55.0936,55.0936,5200.0
2012-07-10 11:55:00,69.24,69.26,69.24,69.26,5400.0,55.0936,55.1095,55.0936,55.1095,5400.0
2012-07-10 12:00:00,69.26,69.27,69.24,69.27,8700.0,55.1095,55.1174,55.0936,55.1174,8700.0
2012-07-10 12:05:00,69.28,69.28,69.24,69.24,7200.0,55.1254,55.1254,55.0936,55.0936,7200.0
2012-07-10 12:10:00,69.24,69.25,69.2,69.23,12400.0,55.0936,55.1015,55.0617,55.0856,12400.0
2012-07-10 12:15:00,69.22,69.22,69.16,69.18,3100.0,55.0777,55.0777,55.0299,55.0458,3100.0
2012-07-10 12:20:00,69.17,69.22,69.17,69.21,7200.0,55.0379,55.0777,55.0379,55.0697,7200.0
2012-07-10 12:25:00,69.21,69.21,69.19,69.19,4400.0,55.0697,55.0697,55.0538,55.0538,4400.0
2012-07-10 12:30:00,69.19,69.22,69.18,69.22,4300.0,55.0538,55.0777,55.0458,55.0777,4300.0
2012-07-10 12:35:00,69.23,69.24,69.23,69.24,6000.0,55.0856,55.0936,55.0856,55.0936,6000.0
2012-07-10 12:40:00,69.27,69.28,69.25,69.25,21000.0,55.1174,55.1254,55.1015,55.1015,21000.0
2012-07-10 12:45:00,69.26,69.28,69.23,69.23,21200.0,55.1095,55.1254,55.0856,55.0856,21200.0
2012-07-10 12:50:00,69.22,69.26,69.22,69.26,10400.0,55.0777,55.1095,55.0777,55.1095,10400.0
2012-07-10 12:55:00,69.25,69.27,69.22,69.22,136400.0,55.1015,55.1174,55.0777,55.0777,136400.0
2012-07-10 13:00:00,69.22,69.23,69.2,69.2,8800.0,55.0777,55.0856,55.0617,55.0617,8800.0
2012-07-10 13:05:00,69.21,69.23,69.21,69.22,5300.0,55.0697,55.0856,55.0697,55.0777,5300.0
2012-07-10 13:10:00,69.23,69.24,69.23,69.23,13100.0,55.0856,55.0936,55.0856,55.0856,13100.0
2012-07-10 13:15:00,69.24,69.27,69.23,69.26,11400.0,55.0936,55.1174,55.0856,55.1095,11400.0
2012-07-10 13:20:00,69.26,69.27,69.15,69.16,15600.0,55.1095,55.1174,55.022,55.0299,15600.0
2012-07-10 13:25:00,69.16,69.16,69.1,69.12,13900.0,55.0299,55.0299,54.9822,54.9981,13900.0
2012-07-10 13:30:00,69.13,69.13,69.04,69.08,9500.0,55.006,55.006,54.9344,54.9663,9500.0
2012-07-10 13:35:00,69.08,69.08,68.99,68.99,22100.0,54.9663,54.9663,54.8946,54.8946,22100.0
2012-07-10 13:40:00,69.0,69.03,68.98,69.02,12700.0,54.9026,54.9265,54.8867,54.9185,12700.0
2012-07-10 13:45:00,69.04,69.04,68.94,68.96,18500.0,54.9344,54.9344,54.8549,54.8708,18500.0
2012-07-10 13:50:00,68.96,69.04,68.96,69.04,15100.0,54.8708,54.9344,54.8708,54.9344,15100.0
2012-07-10 13:55:00,69.04,69.04,68.98,69.0,11900.0,54.9344,54.9344,54.8867,54.9026,11900.0
2012-07-10 14:00:00,68.99,69.04,68.97,69.0,29700.0,54.8946,54.9344,54.8787,54.9026,29700.0
2012-07-10 14:05:00,68.99,69.0,68.97,68.97,6600.0,54.8946,54.9026,54.8787,54.8787,6600.0
2012-07-10 14:10:00,68.96,68.96,68.89,68.9,9000.0,54.8708,54.8708,54.8151,54.823,9000.0
2012-07-10 14:15:00,68.89,68.89,68.75,68.76,22400.0,54.8151,54.8151,54.7037,54.7116,22400.0
2012-07-10 14:20:00,68.76,68.78,68.7,68.7,19400.0,54.7116,54.7275,54.6639,54.6639,19400.0
2012-07-10 14:25:00,68.69,68.76,68.69,68.75,6800.0,54.6559,54.7116,54.6559,54.7037,6800.0
2012-07-10 14:30:00,68.74,68.74,68.63,68.66,8800.0,54.6957,54.6957,54.6082,54.6321,8800.0
2012-07-10 14:35:00,68.66,68.76,68.65,68.74,18600.0,54.6321,54.7116,54.6241,54.6957,18600.0
2012-07-10 14:40:00,68.74,68.78,68.69,68.72,10400.0,54.6957,54.7275,54.6559,54.6798,10400.0
2012-07-10 14:45:00,68.71,68.74,68.7,68.71,7400.0,54.6718,54.6957,54.6639,54.6718,7400.0
2012-07-10 14:50:00,68.71,68.71,68.59,68.65,36700.0,54.6718,54.6718,54.5764,54.6241,36700.0
2012-07-10 14:55:00,68.63,68.67,68.61,68.63,6700.0,54.6082,54.64,54.5923,54.6082,6700.0
2012-07-10 15:00:00,68.62,68.75,68.62,68.73,10400.0,54.6002,54.7037,54.6002,54.6878,10400.0
2012-07-10 15:05:00,68.73,68.78,68.68,68.68,17400.0,54.6878,54.7275,54.648,54.648,17400.0
2012-07-10 15:10:00,68.68,68.69,68.61,68.61,11700.0,54.648,54.6559,54.5923,54.5923,11700.0
2012-07-10 15:15:00,68.63,68.66,68.58,68.64,9500.0,54.6082,54.6321,54.5684,54.6162,9500.0
2012-07-10 15:20:00,68.66,68.67,68.54,68.58,20000.0,54.6321,54.64,54.5366,54.5684,20000.0
2012-07-10 15:25:00,68.57,68.6,68.54,68.54,21000.0,54.5605,54.5843,54.5366,54.5366,21000.0
2012-07-10 15:30:00,68.54,68.59,68.52,68.55,18800.0,54.5366,54.5764,54.5207,54.5445,18800.0
2012-07-10 15:35:00,68.55,68.57,68.52,68.54,17000.0,54.5445,54.5605,54.5207,54.5366,17000.0
2012-07-10 15:40:00,68.54,68.55,68.48,68.55,32200.0,54.5366,54.5445,54.4888,54.5445,32200.0
2012-07-10 15:45:00,68.58,68.65,68.57,68.6,30800.0,54.5684,54.6241,54.5605,54.5843,30800.0
2012-07-10 15:50:00,68.62,68.77,68.62,68.77,27800.0,54.6002,54.7196,54.6002,54.7196,27800.0
2012-07-10 15:55:00,68.78,68.83,68.73,68.75,36900.0,54.7275,54.7673,54.6878,54.7037,36900.0
2012-07-11 09:30:00,68.76,68.79,68.65,68.68,27300.0,54.7116,54.7355,54.6241,54.648,27300.0
2012-07-11 09:35:00,68.69,68.75,68.65,68.71,14500.0,54.6559,54.7037,54.6241,54.6718,14500.0
2012-07-11 09:40:00,68.74,68.78,68.67,68.71,11600.0,54.6957,54.7275,54.64,54.6718,11600.0
2012-07-11 09:45:00,68.69,68.79,68.65,68.78,9600.0,54.6559,54.7355,54.6241,54.7275,9600.0
2012-07-11 09:50:00,68.79,68.89,68.79,68.88,7200.0,54.7355,54.8151,54.7355,54.8071,7200.0
2012-07-11 09:55:00,68.88,68.88,68.8,68.8,6400.0,54.8071,54.8071,54.7435,54.7435,6400.0
2012-07-11 10:00:00,68.84,68.88,68.78,68.86,13400.0,54.7753,54.8071,54.7275,54.7912,13400.0
2012-07-11 10:05:00,68.9,68.95,68.86,68.88,11700.0,54.823,54.8628,54.7912,54.8071,11700.0
2012-07-11 10:10:00,68.9,68.93,68.83,68.83,12800.0,54.823,54.8469,54.7673,54.7673,12800.0
2012-07-11 10:15:00,68.8,68.87,68.8,68.86,4700.0,54.7435,54.7992,54.7435,54.7912,4700.0
2012-07-11 10:20:00,68.91,68.91,68.82,68.84,11000.0,54.831,54.831,54.7594,54.7753,11000.0
2012-07-11 10:25:00,68.8,68.8,68.75,68.76,2800.0,54.7435,54.7435,54.7037,54.7116,2800.0
2012-07-11 10:30:00,68.8,68.8,68.67,68.67,7200.0,54.7435,54.7435,54.64,54.64,7200.0
2012-07-11 10:35:00,68.72,68.72,68.65,68.7,3000.0,54.6798,54.6798,54.6241,54.6639,3000.0
2012-07-11 10:40:00,68.67,68.68,68.66,68.68,1600.0,54.64,54.648,54.6321,54.648,1600.0
2012-07-11 10:45:00,68.68,68.68,68.62,68.64,7500.0,54.648,54.648,54.6002,54.6162,7500.0
2012-07-11 10:50:00,68.61,68.61,68.6,68.61,1300.0,54.5923,54.5923,54.5843,54.5923,1300.0
2012-07-11 10:55:00,68.6,68.63,68.6,68.6,4400.0,54.5843,54.6082,54.5843,54.5843,4400.0
2012-07-11 11:00:00,68.57,68.71,68.57,68.71,62700.0,54.5605,54.6718,54.5605,54.6718,62700.0
2012-07-11 11:05:00,68.7,68.77,68.7,68.74,11800.0,54.6639,54.7196,54.6639,54.6957,11800.0
2012-07-11 11:10:00,68.7,68.72,68.63,68.63,9800.0,54.6639,54.6798,54.6082,54.6082,9800.0
2012-07-11 11:15:00,68.63,68.68,68.63,68.63,5600.0,54.6082,54.648,54.6082,54.6082,5600.0
2012-07-11 11:20:00,68.63,68.66,68.62,68.66,4600.0,54.6082,54.6321,54.6002,54.6321,4600.0
2012-07-11 11:25:00,68.68,68.7,68.63,68.63,11400.0,54.648,54.6639,54.6082,54.6082,11400.0
2012-07-11 11:30:00,68.64,68.7,68.64,68.7,4800.0,54.6162,54.6639,54.6162,54.6639,4800.0
2012-07-11 11:35:00,68.72,68.75,68.72,68.73,3300.0,54.6798,54.7037,54.6798,54.6878,3300.0
2012-07-11 11:40:00,68.73,68.73,68.71,68.71,4700.0,54.6878,54.6878,54.6718,54.6718,4700.0
2012-07-11 11:45:00,68.7,68.75,68.68,68.74,6900.0,54.6639,54.7037,54.648,54.6957,6900.0
2012-07-11 11:50:00,68.73,68.73,68.72,68.73,2700.0,54.6878,54.6878,54.6798,54.6878,2700.0
2012-07-11 11:55:00,68.73,68.75,68.72,68.72,4600.0,54.6878,54.7037,54.6798,54.6798,4600.0
2012-07-11 12:00:00,68.73,68.82,68.73,68.82,5800.0,54.6878,54.7594,54.6878,54.7594,5800.0
2012-07-11 12:05:00,68.81,68.83,68.75,68.76,4600.0,54.7514,54.7673,54.7037,54.7116,4600.0
2012-07-11 12:10:00,68.77,68.78,68.76,68.76,3100.0,54.7196,54.7275,54.7116,54.7116,3100.0
2012-07-11 12:15:00,68.73,68.75,68.73,68.75,900.0,54.6878,54.7037,54.6878,54.7037,900.0
2012-07-11 12:20:00,68.74,68.78,68.74,68.75,5100.0,54.6957,54.7275,54.6957,54.7037,5100.0
2012-07-11 12:25:00,68.71,68.72,68.71,68.72,4500.0,54.6718,54.6798,54.6718,54.6798,4500.0
2012-07-11 12:30:00,68.74,68.76,68.74,68.75,1000.0,54.6957,54.7116,54.6957,54.7037,1000.0
2012-07-11 12:35:00,68.74,68.78,68.74,68.78,5000.0,54.6957,54.7275,54.6957,54.7275,5000.0
2012-07-11 12:40:00,68.77,68.8,68.77,68.8,4000.0,54.7196,54.7435,54.7196,54.7435,4000.0
2012-07-11 12:45:00,68.8,68.82,68.79,68.79,4800.0,54.7435,54.7594,54.7355,54.7355,4800.0
2012-07-11 12:50:00,68.8,68.81,68.79,68.79,4900.0,54.7435,54.7514,54.7355,54.7355,4900.0
2012-07-11 12:55:00,68.77,68.83,68.75,68.81,5100.0,54.7196,54.7673,54.7037,54.7514,5100.0
2012-07-11 13:00:00,68.8,68.8,68.75,68.76,4000.0,54.7435,54.7435,54.7037,54.7116,4000.0
2012-07-11 13:05:00,68.75,68.76,68.75,68.76,3100.0,54.7037,54.7116,54.7037,54.7116,3100.0
2012-07-11 13:10:00,68.77,68.77,68.72,68.73,1900.0,54.7196,54.7196,54.6798,54.6878,1900.0
2012-07-11 13:15:00,68.7,68.7,68.64,68.64,14800.0,54.6639,54.6639,54.6162,54.6162,14800.0
2012-07-11 13:20:00,68.65,68.71,68.64,68.7,8000.0,54.6241,54.6718,54.6162,54.6639,8000.0
2012-07-11 13:25:00,68.7,68.71,68.68,68.69,5300.0,54.6639,54.6718,54.648,54.6559,5300.0
2012-07-11 13:30:00,68.69,68.69,68.67,68.69,5700.0,54.6559,54.6559,54.64,54.6559,5700.0
2012-07-11 13:35:00,68.69,68.69,68.66,68.69,4900.0,54.6559,54.6559,54.6321,54.6559,4900.0
2012-07-11 13:40:00,68.69,68.71,68.68,68.71,6100.0,54.6559,54.6718,54.648,54.6718,6100.0
2012-07-11 13:45:00,68.72,68.74,68.72,68.74,1700.0,54.6798,54.6957,54.6798,54.6957,1700.0
2012-07-11 13:50:00,68.73,68.77,68.73,68.74,19800.0,54.6878,54.7196,54.6878,54.6957,19800.0
2012-07-11 13:55:00,68.74,68.77,68.73,68.75,4100.0,54.6957,54.7196,54.6878,54.7037,4100.0
2012-07-11 14:00:00,68.76,68.83,68.47,68.54,27800.0,54.7116,54.7673,54.4809,54.5366,27800.0
2012-07-11 14:05:00,68.53,68.57,68.41,68.52,10600.0,54.5286,54.5605,54.4331,54.5207,10600.0
2012-07-11 14:10:00,68.53,68.57,68.48,68.52,47600.0,54.5286,54.5605,54.4888,54.5207,47600.0
2012-07-11 14:15:00,68.5,68.54,68.46,68.49,21300.0,54.5048,54.5366,54.4729,54.4968,21300.0
2012-07-11 14:20:00,68.48,68.53,68.38,68.38,23900.0,54.4888,54.5286,54.4093,54.4093,23900.0
2012-07-11 14:25:00,68.36,68.4,68.34,68.4,15800.0,54.3934,54.4252,54.3774,54.4252,15800.0
2012-07-11 14:30:00,68.39,68.39,68.3,68.33,14700.0,54.4172,54.4172,54.3456,54.3695,14700.0
2012-07-11 14:35:00,68.34,68.38,68.34,68.38,12600.0,54.3774,54.4093,54.3774,54.4093,12600.0
2012-07-11 14:40:00,68.38,68.45,68.37,68.45,7900.0,54.4093,54.465,54.4013,54.465,7900.0
2012-07-11 14:45:00,68.47,68.48,68.4,68.44,17000.0,54.4809,54.4888,54.4252,54.457,17000.0
2012-07-11 14:50:00,68.46,68.51,68.43,68.45,21000.0,54.4729,54.5127,54.4491,54.465,21000.0
2012-07-11 14:55:00,68.45,68.5,68.42,68.42,16200.0,54.465,54.5048,54.4411,54.4411,16200.0
2012-07-11 15:00:00,68.42,68.57,68.41,68.54,25700.0,54.4411,54.5605,54.4331,54.5366,25700.0
2012-07-11 15:05:00,68.53,68.59,68.5,68.57,13200.0,54.5286,54.5764,54.5048,54.5605,13200.0
2012-07-11 15:10:00,68.59,68.59,68.5,68.54,7200.0,54.5764,54.5764,54.5048,54.5366,7200.0
2012-07-11 15:15:00,68.55,68.58,68.47,68.58,8300.0,54.5445,54.5684,54.4809,54.5684,8300.0
2012-07-11 15:20:00,68.56,68.57,68.53,68.54,2900.0,54.5525,54.5605,54.5286,54.5366,2900.0
2012-07-11 15:25:00,68.57,68.57,68.43,68.48,8500.0,54.5605,54.5605,54.4491,54.4888,8500.0
2012-07-11 15:30:00,68.47,68.55,68.44,68.51,7700.0,54.4809,54.5445,54.457,54.5127,7700.0
2012-07-11 15:35:00,68.53,68.55,68.48,68.54,7400.0,54.5286,54.5445,54.4888,54.5366,7400.0
2012-07-11 15:40:00,68.59,68.67,68.56,68.64,7800.0,54.5764,54.64,54.5525,54.6162,7800.0
2012-07-11 15:45:00,68.69,68.81,68.69,68.79,30800.0,54.6559,54.7514,54.6559,54.7355,30800.0
2012-07-11 15:50:00,68.83,68.86,68.78,68.79,22900.0,54.7673,54.7912,54.7275,54.7355,22900.0
2012-07-11 15:55:00,68.8,68.8,68.68,68.72,27600.0,54.7435,54.7435,54.648,54.6798,27600.0
2012-07-12 09:30:00,68.25,68.26,68.15,68.16,32800.0,54.3058,54.3138,54.2263,54.2342,32800.0
2012-07-12 09:35:00,68.14,68.17,68.07,68.13,24300.0,54.2183,54.2422,54.1626,54.2103,24300.0
2012-07-12 09:40:00,68.1,68.11,67.95,68.0,55300.0,54.1865,54.1944,54.0671,54.1069,55300.0
2012-07-12 09:45:00,67.95,68.02,67.95,67.95,14700.0,54.0671,54.1228,54.0671,54.0671,14700.0
2012-07-12 09:50:00,67.96,68.0,67.92,67.98,26400.0,54.0751,54.1069,54.0433,54.091,26400.0
2012-07-12 09:55:00,67.98,68.0,67.95,68.0,22700.0,54.091,54.1069,54.0671,54.1069,22700.0
2012-07-12 10:00:00,68.0,68.05,67.93,67.99,10200.0,54.1069,54.1467,54.0512,54.099,10200.0
2012-07-12 10:05:00,67.97,67.97,67.9,67.9,11100.0,54.083,54.083,54.0273,54.0273,11100.0
2012-07-12 10:10:00,67.89,67.97,67.87,67.97,6500.0,54.0194,54.083,54.0035,54.083,6500.0
2012-07-12 10:15:00,67.96,67.97,67.9,67.92,52300.0,54.0751,54.083,54.0273,54.0433,52300.0
2012-07-12 10:20:00,67.94,67.97,67.92,67.96,28400.0,54.0592,54.083,54.0433,54.0751,28400.0
2012-07-12 10:25:00,67.94,67.95,67.87,67.95,11900.0,54.0592,54.0671,54.0035,54.0671,11900.0
2012-07-12 10:30:00,67.96,67.99,67.93,67.96,18500.0,54.0751,54.099,54.0512,54.0751,18500.0
2012-07-12 10:35:00,67.98,67.98,67.94,67.95,7600.0,54.091,54.091,54.0592,54.0671,7600.0
2012-07-12 10:40:00,67.88,67.88,67.83,67.84,4300.0,54.0114,54.0114,53.9716,53.9796,4300.0
2012-07-12 10:45:00,67.84,67.86,67.82,67.86,24700.0,53.9796,53.9955,53.9637,53.9955,24700.0
2012-07-12 10:50:00,67.86,67.91,67.84,67.9,14000.0,53.9955,54.0353,53.9796,54.0273,14000.0
2012-07-12 10:55:00,67.91,67.97,67.9,67.97,3300.0,54.0353,54.083,54.0273,54.083,3300.0
2012-07-12 11:00:00,67.97,68.06,67.94,68.05,6300.0,54.083,54.1547,54.0592,54.1467,6300.0
2012-07-12 11:05:00,68.07,68.07,68.04,68.05,6000.0,54.1626,54.1626,54.1387,54.1467,6000.0
2012-07-12 11:10:00,68.06,68.06,68.01,68.04,4100.0,54.1547,54.1547,54.1149,54.1387,4100.0
2012-07-12 11:15:00,68.03,68.04,68.01,68.01,6300.0,54.1308,54.1387,54.1149,54.1149,6300.0
2012-07-12 11:20:00,68.02,68.07,67.99,68.01,8300.0,54.1228,54.1626,54.099,54.1149,8300.0
2012-07-12 11:25:00,68.01,68.12,68.01,68.09,10800.0,54.1149,54.2024,54.1149,54.1785,10800.0
2012-07-12 11:30:00,68.09,68.12,68.07,68.07,4200.0,54.1785,54.2024,54.1626,54.1626,4200.0
2012-07-12 11:35:00,68.06,68.1,68.05,68.07,13400.0,54.1547,54.1865,54.1467,54.1626,13400.0
2012-07-12 11:40:00,68.06,68.11,68.04,68.11,9100.0,54.1547,54.1944,54.1387,54.1944,9100.0
2012-07-12 11:45:00,68.12,68.18,68.1,68.17,14200.0,54.2024,54.2501,54.1865,54.2422,14200.0
2012-07-12 11:50:00,68.19,68.2,68.16,68.2,5400.0,54.2581,54.266,54.2342,54.266,5400.0
2012-07-12 11:55:00,68.21,68.29,68.21,68.25,11600.0,54.274,54.3377,54.274,54.3058,11600.0
2012-07-12 12:00:00,68.27,68.28,68.25,68.25,13400.0,54.3217,54.3297,54.3058,54.3058,13400.0
2012-07-12 12:05:00,68.26,68.26,68.22,68.23,11100.0,54.3138,54.3138,54.282,54.2899,11100.0
2012-07-12 12:10:00,68.23,68.23,68.2,68.22,8400.0,54.2899,54.2899,54.266,54.282,8400.0
2012-07-12 12:15:00,68.23,68.23,68.2,68.2,300.0,54.2899,54.2899,54.266,54.266,300.0
2012-07-12 12:20:00,68.2,68.22,68.18,68.2,2500.0,54.266,54.282,54.2501,54.266,2500.0
2012-07-12 12:25:00,68.19,68.22,68.19,68.21,24000.0,54.2581,54.282,54.2581,54.274,24000.0
2012-07-12 12:30:00,68.22,68.25,68.15,68.17,28100.0,54.282,54.3058,54.2263,54.2422,28100.0
2012-07-12 12:35:00,68.18,68.2,68.17,68.18,30200.0,54.2501,54.266,54.2422,54.2501,30200.0
2012-07-12 12:40:00,68.18,68.21,68.17,68.21,24700.0,54.2501,54.274,54.2422,54.274,24700.0
2012-07-12 12:45:00,68.22,68.22,68.18,68.21,1000.0,54.282,54.282,54.2501,54.274,1000.0
2012-07-12 12:50:00,68.22,68.22,68.19,68.2,4600.0,54.282,54.282,54.2581,54.266,4600.0
2012-07-12 12:55:00,68.19,68.26,68.18,68.25,5000.0,54.2581,54.3138,54.2501,54.3058,5000.0
2012-07-12 13:00:00,68.25,68.27,68.21,68.23,7800.0,54.3058,54.3217,54.274,54.2899,7800.0
2012-07-12 13:05:00,68.28,68.33,68.28,68.32,4900.0,54.3297,54.3695,54.3297,54.3615,4900.0
2012-07-12 13:10:00,68.33,68.43,68.32,68.41,12400.0,54.3695,54.4491,54.3615,54.4331,12400.0
2012-07-12 13:15:00,68.4,68.43,68.4,68.41,2700.0,54.4252,54.4491,54.4252,54.4331,2700.0
2012-07-12 13:20:00,68.43,68.49,68.43,68.45,7700.0,54.4491,54.4968,54.4491,54.465,7700.0
2012-07-12 13:25:00,68.46,68.52,68.4,68.4,8600.0,54.4729,54.5207,54.4252,54.4252,8600.0
2012-07-12 13:30:00,68.41,68.45,68.41,68.44,2800.0,54.4331,54.465,54.4331,54.457,2800.0
2012-07-12 13:35:00,68.45,68.48,68.43,68.46,3500.0,54.465,54.4888,54.4491,54.4729,3500.0
2012-07-12 13:40:00,68.49,68.55,68.48,68.5,9400.0,54.4968,54.5445,54.4888,54.5048,9400.0
2012-07-12 13:45:00,68.5,68.58,68.49,68.54,22200.0,54.5048,54.5684,54.4968,54.5366,22200.0
2012-07-12 13:50:00,68.56,68.57,68.45,68.46,20600.0,54.5525,54.5605,54.465,54.4729,20600.0
2012-07-12 13:55:00,68.44,68.45,68.37,68.37,7400.0,54.457,54.465,54.4013,54.4013,7400.0
2012-07-12 14:00:00,68.38,68.43,68.32,68.33,10000.0,54.4093,54.4491,54.3615,54.3695,10000.0
2012-07-12 14:05:00,68.34,68.49,68.32,68.49,7300.0,54.3774,54.4968,54.3615,54.4968,7300.0
2012-07-12 14:10:00,68.49,68.53,68.38,68.42,13400.0,54.4968,54.5286,54.4093,54.4411,13400.0
2012-07-12 14:15:00,68.37,68.48,68.37,68.4,10100.0,54.4013,54.4888,54.4013,54.4252,10100.0
2012-07-12 14:20:00,68.42,68.44,68.4,68.41,5000.0,54.4411,54.457,54.4252,54.4331,5000.0
2012-07-12 14:25:00,68.42,68.49,68.42,68.45,11000.0,54.4411,54.4968,54.4411,54.465,11000.0
2012-07-12 14:30:00,68.45,68.51,68.45,68.45,8800.0,54.465,54.5127,54.465,54.465,8800.0
2012-07-12 14:35:00,68.45,68.51,68.44,68.51,5600.0,54.465,54.5127,54.457,54.5127,5600.0
2012-07-12 14:40:00,68.51,68.53,68.49,68.53,9000.0,54.5127,54.5286,54.4968,54.5286,9000.0
2012-07-12 14:45:00,68.51,68.51,68.42,68.43,22700.0,54.5127,54.5127,54.4411,54.4491,22700.0
2012-07-12 14:50:00,68.44,68.49,68.44,68.46,11900.0,54.457,54.4968,54.457,54.4729,11900.0
2012-07-12 14:55:00,68.5,68.51,68.48,68.51,7500.0,54.5048,54.5127,54.4888,54.5127,7500.0
2012-07-12 15:00:00,68.5,68.51,68.45,68.5,38000.0,54.5048,54.5127,54.465,54.5048,38000.0
2012-07-12 15:05:00,68.5,68.53,68.47,68.51,37600.0,54.5048,54.5286,54.4809,54.5127,37600.0
2012-07-12 15:10:00,68.52,68.59,68.51,68.54,30000.0,54.5207,54.5764,54.5127,54.5366,30000.0
2012-07-12 15:15:00,68.53,68.59,68.46,68.5,28800.0,54.5286,54.5764,54.4729,54.5048,28800.0
2012-07-12 15:20:00,68.5,68.64,68.47,68.62,24800.0,54.5048,54.6162,54.4809,54.6002,24800.0
2012-07-12 15:25:00,68.63,68.66,68.57,68.57,37900.0,54.6082,54.6321,54.5605,54.5605,37900.0
2012-07-12 15:30:00,68.57,68.65,68.57,68.59,158000.0,54.5605,54.6241,54.5605,54.5764,158000.0
2012-07-12 15:35:00,68.59,68.61,68.53,68.55,61200.0,54.5764,54.5923,54.5286,54.5445,61200.0
2012-07-12 15:40:00,68.55,68.64,68.55,68.58,31800.0,54.5445,54.6162,54.5445,54.5684,31800.0
2012-07-12 15:45:00,68.58,68.63,68.51,68.55,37600.0,54.5684,54.6082,54.5127,54.5445,37600.0
2012-07-12 15:50:00,68.54,68.55,68.41,68.41,36600.0,54.5366,54.5445,54.4331,54.4331,36600.0
2012-07-12 15:55:00,68.41,68.44,68.37,68.41,54400.0,54.4331,54.457,54.4013,54.4331,54400.0
2012-07-13 09:30:00,68.54,68.72,68.52,68.71,33100.0,54.5366,54.6798,54.5207,54.6718,33100.0
2012-07-13 09:35:00,68.71,68.84,68.71,68.83,5700.0,54.6718,54.7753,54.6718,54.7673,5700.0
2012-07-13 09:40:00,68.9,69.05,68.86,69.05,33300.0,54.823,54.9424,54.7912,54.9424,33300.0
2012-07-13 09:45:00,69.06,69.07,69.0,69.0,11400.0,54.9503,54.9583,54.9026,54.9026,11400.0
2012-07-13 09:50:00,69.03,69.03,68.93,68.93,9000.0,54.9265,54.9265,54.8469,54.8469,9000.0
2012-07-13 09:55:00,68.93,69.07,68.93,69.06,14900.0,54.8469,54.9583,54.8469,54.9503,14900.0
2012-07-13 10:00:00,69.06,69.15,69.04,69.15,14600.0,54.9503,55.022,54.9344,55.022,14600.0
2012-07-13 10:05:00,69.18,69.32,69.18,69.22,11800.0,55.0458,55.1572,55.0458,55.0777,11800.0
2012-07-13 10:10:00,69.23,69.24,69.18,69.21,4900.0,55.0856,55.0936,55.0458,55.0697,4900.0
2012-07-13 10:15:00,69.22,69.22,69.16,69.18,7000.0,55.0777,55.0777,55.0299,55.0458,7000.0
2012-07-13 10:20:00,69.19,69.19,69.14,69.16,4100.0,55.0538,55.0538,55.014,55.0299,4100.0
2012-07-13 10:25:00,69.18,69.18,69.15,69.15,3800.0,55.0458,55.0458,55.022,55.022,3800.0
2012-07-13 10:30:00,69.15,69.19,69.15,69.19,6900.0,55.022,55.0538,55.022,55.0538,6900.0
2012-07-13 10:35:00,69.21,69.21,69.18,69.21,6800.0,55.0697,55.0697,55.0458,55.0697,6800.0
2012-07-13 10:40:00,69.23,69.23,69.18,69.2,8900.0,55.0856,55.0856,55.0458,55.0617,8900.0
2012-07-13 10:45:00,69.18,69.26,69.18,69.24,10100.0,55.0458,55.1095,55.0458,55.0936,10100.0
2012-07-13 10:50:00,69.25,69.26,69.23,69.26,4900.0,55.1015,55.1095,55.0856,55.1095,4900.0
2012-07-13 10:55:00,69.24,69.26,69.22,69.22,9600.0,55.0936,55.1095,55.0777,55.0777,9600.0
2012-07-13 11:00:00,69.23,69.25,69.16,69.18,7400.0,55.0856,55.1015,55.0299,55.0458,7400.0
2012-07-13 11:05:00,69.16,69.21,69.15,69.21,9900.0,55.0299,55.0697,55.022,55.0697,9900.0
2012-07-13 11:10:00,69.22,69.22,69.18,69.21,8700.0,55.0777,55.0777,55.0458,55.0697,8700.0
2012-07-13 11:15:00,69.2,69.23,69.2,69.23,7400.0,55.0617,55.0856,55.0617,55.0856,7400.0
2012-07-13 11:20:00,69.22,69.24,69.21,69.23,23100.0,55.0777,55.0936,55.0697,55.0856,23100.0
2012-07-13 11:25:00,69.21,69.21,69.17,69.19,553700.0,55.0697,55.0697,55.0379,55.0538,553700.0
2012-07-13 11:30:00,69.2,69.27,69.2,69.26,29800.0,55.0617,55.1174,55.0617,55.1095,29800.0
2012-07-13 11:35:00,69.27,69.28,69.24,69.25,8900.0,55.1174,55.1254,55.0936,55.1015,8900.0
2012-07-13 11:40:00,69.25,69.29,69.25,69.28,7600.0,55.1015,55.1333,55.1015,55.1254,7600.0
2012-07-13 11:45:00,69.29,69.33,69.28,69.29,13500.0,55.1333,55.1652,55.1254,55.1333,13500.0
2012-07-13 11:50:00,69.28,69.3,69.28,69.29,6000.0,55.1254,55.1413,55.1254,55.1333,6000.0
2012-07-13 11:55:00,69.3,69.33,69.3,69.31,6100.0,55.1413,55.1652,55.1413,55.1493,6100.0
2012-07-13 12:00:00,69.31,69.34,69.31,69.33,5900.0,55.1493,55.1731,55.1493,55.1652,5900.0
2012-07-13 12:05:00,69.33,69.35,69.33,69.34,10700.0,55.1652,55.1811,55.1652,55.1731,10700.0
2012-07-13 12:10:00,69.34,69.39,69.32,69.34,15300.0,55.1731,55.2129,55.1572,55.1731,15300.0
2012-07-13 12:15:00,69.34,69.35,69.34,69.34,7200.0,55.1731,55.1811,55.1731,55.1731,7200.0
2012-07-13 12:20:00,69.33,69.34,69.26,69.32,417800.0,55.1652,55.1731,55.1095,55.1572,417800.0
2012-07-13 12:25:00,69.32,69.34,69.31,69.32,23500.0,55.1572,55.1731,55.1493,55.1572,23500.0
2012-07-13 12:30:00,69.32,69.33,69.31,69.33,12200.0,55.1572,55.1652,55.1493,55.1652,12200.0
2012-07-13 12:35:00,69.33,69.34,69.31,69.34,8400.0,55.1652,55.1731,55.1493,55.1731,8400.0
2012-07-13 12:40:00,69.33,69.33,69.31,69.32,9100.0,55.1652,55.1652,55.1493,55.1572,9100.0
2012-07-13 12:45:00,69.32,69.34,69.32,69.33,11200.0,55.1572,55.1731,55.1572,55.1652,11200.0
2012-07-13 12:50:00,69.32,69.33,69.31,69.33,11500.0,55.1572,55.1652,55.1493,55.1652,11500.0
2012-07-13 12:55:00,69.33,69.33,69.32,69.32,9000.0,55.1652,55.1652,55.1572,55.1572,9000.0
2012-07-13 13:00:00,69.32,69.33,69.31,69.33,13100.0,55.1572,55.1652,55.1493,55.1652,13100.0
2012-07-13 13:05:00,69.32,69.34,69.32,69.32,11400.0,55.1572,55.1731,55.1572,55.1572,11400.0
2012-07-13 13:10:00,69.32,69.35,69.32,69.34,16400.0,55.1572,55.1811,55.1572,55.1731,16400.0
2012-07-13 13:15:00,69.34,69.34,69.32,69.34,8100.0,55.1731,55.1731,55.1572,55.1731,8100.0
2012-07-13 13:20:00,69.35,69.35,69.33,69.34,8900.0,55.1811,55.1811,55.1652,55.1731,8900.0
2012-07-13 13:25:00,69.34,69.34,69.3,69.31,48200.0,55.1731,55.1731,55.1413,55.1493,48200.0
2012-07-13 13:30:00,69.31,69.31,69.28,69.28,32400.0,55.1493,55.1493,55.1254,55.1254,32400.0
2012-07-13 13:35:00,69.28,69.31,69.27,69.31,21800.0,55.1254,55.1493,55.1174,55.1493,21800.0
2012-07-13 13:40:00,69.31,69.33,69.31,69.33,15200.0,55.1493,55.1652,55.1493,55.1652,15200.0
2012-07-13 13:45:00,69.33,69.34,69.33,69.33,10500.0,55.1652,55.1731,55.1652,55.1652,10500.0
2012-07-13 13:50:00,69.33,69.37,69.33,69.36,20900.0,55.1652,55.197,55.1652,55.189,20900.0
2012-07-13 13:55:00,69.36,69.36,69.32,69.32,10900.0,55.189,55.189,55.1572,55.1572,10900.0
2012-07-13 14:00:00,69.32,69.34,69.3,69.3,31200.0,55.1572,55.1731,55.1413,55.1413,31200.0
2012-07-13 14:05:00,69.31,69.32,69.3,69.31,14600.0,55.1493,55.1572,55.1413,55.1493,14600.0
2012-07-13 14:10:00,69.31,69.31,69.29,69.3,8300.0,55.1493,55.1493,55.1333,55.1413,8300.0
2012-07-13 14:15:00,69.31,69.33,69.29,69.33,13100.0,55.1493,55.1652,55.1333,55.1652,13100.0
2012-07-13 14:20:00,69.33,69.34,69.32,69.33,17700.0,55.1652,55.1731,55.1572,55.1652,17700.0
2012-07-13 14:25:00,69.33,69.35,69.31,69.32,11300.0,55.1652,55.1811,55.1493,55.1572,11300.0
2012-07-13 14:30:00,69.32,69.36,69.31,69.35,55100.0,55.1572,55.189,55.1493,55.1811,55100.0
2012-07-13 14:35:00,69.34,69.35,69.31,69.31,36200.0,55.1731,55.1811,55.1493,55.1493,36200.0
2012-07-13 14:40:00,69.33,69.34,69.32,69.34,8900.0,55.1652,55.1731,55.1572,55.1731,8900.0
2012-07-13 14:45:00,69.34,69.34,69.32,69.32,10500.0,55.1731,55.1731,55.1572,55.1572,10500.0
2012-07-13 14:50:00,69.33,69.35,69.33,69.34,14400.0,55.1652,55.1811,55.1652,55.1731,14400.0
2012-07-13 14:55:00,69.34,69.35,69.33,69.35,10700.0,55.1731,55.1811,55.1652,55.1811,10700.0
2012-07-13 15:00:00,69.36,69.5,69.36,69.48,71600.0,55.189,55.3004,55.189,55.2845,71600.0
2012-07-13 15:05:00,69.47,69.48,69.44,69.48,10500.0,55.2766,55.2845,55.2527,55.2845,10500.0
2012-07-13 15:10:00,69.48,69.54,69.48,69.5,30700.0,55.2845,55.3323,55.2845,55.3004,30700.0
2012-07-13 15:15:00,69.5,69.51,69.47,69.47,6700.0,55.3004,55.3084,55.2766,55.2766,6700.0
2012-07-13 15:20:00,69.48,69.51,69.47,69.49,13700.0,55.2845,55.3084,55.2766,55.2925,13700.0
2012-07-13 15:25:00,69.49,69.5,69.43,69.45,22800.0,55.2925,55.3004,55.2447,55.2607,22800.0
2012-07-13 15:30:00,69.44,69.47,69.41,69.46,28900.0,55.2527,55.2766,55.2288,55.2686,28900.0
2012-07-13 15:35:00,69.45,69.47,69.43,69.43,8200.0,55.2607,55.2766,55.2447,55.2447,8200.0
2012-07-13 15:40:00,69.43,69.52,69.43,69.52,37900.0,55.2447,55.3164,55.2447,55.3164,37900.0
2012-07-13 15:45:00,69.5,69.5,69.43,69.48,24400.0,55.3004,55.3004,55.2447,55.2845,24400.0
2012-07-13 15:50:00,69.47,69.48,69.39,69.47,24400.0,55.2766,55.2845,55.2129,55.2766,24400.0
2012-07-13 15:55:00,69.45,69.49,69.44,69.44,46600.0,55.2607,55.2925,55.2527,55.2527,46600.0
2012-07-16 09:30:00,69.33,69.35,69.28,69.31,24000.0,55.1652,55.1811,55.1254,55.1493,24000.0
2012-07-16 09:35:00,69.31,69.31,69.21,69.21,19200.0,55.1493,55.1493,55.0697,55.0697,19200.0
2012-07-16 09:40:00,69.22,69.24,69.17,69.2,23800.0,55.0777,55.0936,55.0379,55.0617,23800.0
2012-07-16 09:45:00,69.2,69.21,69.13,69.14,15400.0,55.0617,55.0697,55.006,55.014,15400.0
2012-07-16 09:50:00,69.12,69.17,69.09,69.12,4800.0,54.9981,55.0379,54.9742,54.9981,4800.0
2012-07-16 09:55:00,69.09,69.1,69.06,69.08,4100.0,54.9742,54.9822,54.9503,54.9663,4100.0
2012-07-16 10:00:00,69.06,69.11,69.04,69.1,4900.0,54.9503,54.9901,54.9344,54.9822,4900.0
2012-07-16 10:05:00,69.01,69.06,69.01,69.04,10800.0,54.9106,54.9503,54.9106,54.9344,10800.0
2012-07-16 10:10:00,69.04,69.09,69.03,69.06,11600.0,54.9344,54.9742,54.9265,54.9503,11600.0
2012-07-16 10:15:00,69.06,69.13,69.06,69.12,9700.0,54.9503,55.006,54.9503,54.9981,9700.0
2012-07-16 10:20:00,69.14,69.15,69.1,69.15,3200.0,55.014,55.022,54.9822,55.022,3200.0
2012-07-16 10:25:00,69.13,69.24,69.13,69.24,5100.0,55.006,55.0936,55.006,55.0936,5100.0
2012-07-16 10:30:00,69.25,69.27,69.25,69.26,1900.0,55.1015,55.1174,55.1015,55.1095,1900.0
2012-07-16 10:35:00,69.27,69.36,69.27,69.33,8700.0,55.1174,55.189,55.1174,55.1652,8700.0
2012-07-16 10:40:00,69.34,69.35,69.28,69.34,4900.0,55.1731,55.1811,55.1254,55.1731,4900.0
2012-07-16 10:45:00,69.36,69.36,69.31,69.31,2400.0,55.189,55.189,55.1493,55.1493,2400.0
2012-07-16 10:50:00,69.3,69.31,69.29,69.29,5900.0,55.1413,55.1493,55.1333,55.1333,5900.0
2012-07-16 10:55:00,69.27,69.3,69.25,69.28,7000.0,55.1174,55.1413,55.1015,55.1254,7000.0
2012-07-16 11:00:00,69.26,69.28,69.24,69.28,6100.0,55.1095,55.1254,55.0936,55.1254,6100.0
2012-07-16 11:05:00,69.28,69.28,69.26,69.28,6000.0,55.1254,55.1254,55.1095,55.1254,6000.0
2012-07-16 11:10:00,69.29,69.43,69.29,69.43,6900.0,55.1333,55.2447,55.1333,55.2447,6900.0
2012-07-16 11:15:00,69.43,69.5,69.43,69.49,8100.0,55.2447,55.3004,55.2447,55.2925,8100.0
2012-07-16 11:20:00,69.47,69.48,69.46,69.47,4700.0,55.2766,55.2845,55.2686,55.2766,4700.0
2012-07-16 11:25:00,69.48,69.49,69.44,69.45,3800.0,55.2845,55.2925,55.2527,55.2607,3800.0
2012-07-16 11:30:00,69.44,69.44,69.37,69.38,3900.0,55.2527,55.2527,55.197,55.205,3900.0
2012-07-16 11:35:00,69.37,69.39,69.35,69.39,1200.0,55.197,55.2129,55.1811,55.2129,1200.0
2012-07-16 11:40:00,69.39,69.4,69.33,69.34,3000.0,55.2129,55.2209,55.1652,55.1731,3000.0
2012-07-16 11:45:00,69.34,69.38,69.34,69.35,7400.0,55.1731,55.205,55.1731,55.1811,7400.0
2012-07-16 11:50:00,69.35,69.37,69.34,69.34,1800.0,55.1811,55.197,55.1731,55.1731,1800.0
2012-07-16 11:55:00,69.35,69.35,69.34,69.35,3100.0,55.1811,55.1811,55.1731,55.1811,3100.0
2012-07-16 12:00:00,69.35,69.37,69.34,69.36,3600.0,55.1811,55.197,55.1731,55.189,3600.0
2012-07-16 12:05:00,69.38,69.4,69.36,69.36,2500.0,55.205,55.2209,55.189,55.189,2500.0
2012-07-16 12:10:00,69.36,69.37,69.31,69.33,9200.0,55.189,55.197,55.1493,55.1652,9200.0
2012-07-16 12:15:00,69.3,69.3,69.23,69.26,5500.0,55.1413,55.1413,55.0856,55.1095,5500.0
2012-07-16 12:20:00,69.26,69.27,69.25,69.25,11800.0,55.1095,55.1174,55.1015,55.1015,11800.0
2012-07-16 12:25:00,69.24,69.24,69.23,69.24,2200.0,55.0936,55.0936,55.0856,55.0936,2200.0
2012-07-16 12:30:00,69.25,69.28,69.25,69.27,5100.0,55.1015,55.1254,55.1015,55.1174,5100.0
2012-07-16 12:35:00,69.26,69.28,69.17,69.19,11700.0,55.1095,55.1254,55.0379,55.0538,11700.0
2012-07-16 12:40:00,69.19,69.21,69.19,69.21,2900.0,55.0538,55.0697,55.0538,55.0697,2900.0
2012-07-16 12:45:00,69.19,69.21,69.19,69.2,2900.0,55.0538,55.0697,55.0538,55.0617,2900.0
2012-07-16 12:50:00,69.22,69.25,69.2,69.25,2100.0,55.0777,55.1015,55.0617,55.1015,2100.0
2012-07-16 12:55:00,69.25,69.29,69.25,69.28,9000.0,55.1015,55.1333,55.1015,55.1254,9000.0
2012-07-16 13:00:00,69.27,69.31,69.27,69.27,5900.0,55.1174,55.1493,55.1174,55.1174,5900.0
2012-07-16 13:05:00,69.28,69.28,69.25,69.25,2500.0,55.1254,55.1254,55.1015,55.1015,2500.0
2012-07-16 13:10:00,69.25,69.25,69.23,69.25,11200.0,55.1015,55.1015,55.0856,55.1015,11200.0
2012-07-16 13:15:00,69.25,69.25,69.21,69.23,11400.0,55.1015,55.1015,55.0697,55.0856,11400.0
2012-07-16 13:20:00,69.23,69.24,69.21,69.24,16800.0,55.0856,55.0936,55.0697,55.0936,16800.0
2012-07-16 13:25:00,69.26,69.3,69.25,69.3,9100.0,55.1095,55.1413,55.1015,55.1413,9100.0
2012-07-16 13:30:00,69.3,69.34,69.3,69.32,14900.0,55.1413,55.1731,55.1413,55.1572,14900.0
2012-07-16 13:35:00,69.32,69.33,69.29,69.29,2100.0,55.1572,55.1652,55.1333,55.1333,2100.0
2012-07-16 13:40:00,69.28,69.28,69.26,69.28,10000.0,55.1254,55.1254,55.1095,55.1254,10000.0
2012-07-16 13:45:00,69.27,69.38,69.27,69.34,2300.0,55.1174,55.205,55.1174,55.1731,2300.0
2012-07-16 13:50:00,69.35,69.36,69.35,69.36,700.0,55.1811,55.189,55.1811,55.189,700.0
2012-07-16 13:55:00,69.34,69.37,69.33,69.33,8900.0,55.1731,55.197,55.1652,55.1652,8900.0
2012-07-16 14:00:00,69.33,69.39,69.33,69.36,7300.0,55.1652,55.2129,55.1652,55.189,7300.0
2012-07-16 14:05:00,69.37,69.39,69.36,69.39,10700.0,55.197,55.2129,55.189,55.2129,10700.0
2012-07-16 14:10:00,69.4,69.4,69.38,69.38,3800.0,55.2209,55.2209,55.205,55.205,3800.0
2012-07-16 14:15:00,69.38,69.46,69.37,69.46,11400.0,55.205,55.2686,55.197,55.2686,11400.0
2012-07-16 14:20:00,69.45,69.45,69.43,69.45,2100.0,55.2607,55.2607,55.2447,55.2607,2100.0
2012-07-16 14:25:00,69.45,69.46,69.43,69.43,4900.0,55.2607,55.2686,55.2447,55.2447,4900.0
2012-07-16 14:30:00,69.44,69.45,69.4,69.4,1500.0,55.2527,55.2607,55.2209,55.2209,1500.0
2012-07-16 14:35:00,69.4,69.42,69.39,69.39,6600.0,55.2209,55.2368,55.2129,55.2129,6600.0
2012-07-16 14:40:00,69.39,69.4,69.37,69.39,5500.0,55.2129,55.2209,55.197,55.2129,5500.0
2012-07-16 14:45:00,69.39,69.39,69.37,69.37,1500.0,55.2129,55.2129,55.197,55.197,1500.0
2012-07-16 14:50:00,69.39,69.41,69.32,69.33,16900.0,55.2129,55.2288,55.1572,55.1652,16900.0
2012-07-16 14:55:00,69.34,69.37,69.33,69.35,3300.0,55.1731,55.197,55.1652,55.1811,3300.0
2012-07-16 15:00:00,69.36,69.37,69.33,69.36,36500.0,55.189,55.197,55.1652,55.189,36500.0
2012-07-16 15:05:00,69.37,69.38,69.35,69.35,5400.0,55.197,55.205,55.1811,55.1811,5400.0
2012-07-16 15:10:00,69.35,69.37,69.34,69.37,4800.0,55.1811,55.197,55.1731,55.197,4800.0
2012-07-16 15:15:00,69.38,69.39,69.36,69.38,25800.0,55.205,55.2129,55.189,55.205,25800.0
2012-07-16 15:20:00,69.39,69.41,69.34,69.38,12700.0,55.2129,55.2288,55.1731,55.205,12700.0
2012-07-16 15:25:00,69.38,69.38,69.35,69.35,15700.0,55.205,55.205,55.1811,55.1811,15700.0
2012-07-16 15:30:00,69.34,69.35,69.3,69.35,12400.0,55.1731,55.1811,55.1413,55.1811,12400.0
2012-07-16 15:35:00,69.36,69.36,69.25,69.27,21100.0,55.189,55.189,55.1015,55.1174,21100.0
2012-07-16 15:40:00,69.26,69.26,69.2,69.26,11700.0,55.1095,55.1095,55.0617,55.1095,11700.0
2012-07-16 15:45:00,69.26,69.27,69.21,69.24,13000.0,55.1095,55.1174,55.0697,55.0936,13000.0
2012-07-16 15:50:00,69.27,69.29,69.25,69.29,5200.0,55.1174,55.1333,55.1015,55.1333,5200.0
2012-07-16 15:55:00,69.28,69.31,69.23,69.28,10600.0,55.1254,55.1493,55.0856,55.1254,10600.0
2012-07-17 09:30:00,69.58,69.68,69.56,69.65,147400.0,55.3641,55.4437,55.3482,55.4198,147400.0
2012-07-17 09:35:00,69.65,69.66,69.61,69.64,290500.0,55.4198,55.4278,55.388,55.4118,290500.0
2012-07-17 09:40:00,69.64,69.64,69.49,69.51,169100.0,55.4118,55.4118,55.2925,55.3084,169100.0
2012-07-17 09:45:00,69.51,69.53,69.42,69.43,12800.0,55.3084,55.3243,55.2368,55.2447,12800.0
2012-07-17 09:50:00,69.36,69.42,69.34,69.37,24100.0,55.189,55.2368,55.1731,55.197,24100.0
2012-07-17 09:55:00,69.38,69.45,69.38,69.42,7000.0,55.205,55.2607,55.205,55.2368,7000.0
2012-07-17 10:00:00,69.43,69.43,69.13,69.14,72600.0,55.2447,55.2447,55.006,55.014,72600.0
2012-07-17 10:05:00,69.13,69.17,69.08,69.16,10500.0,55.006,55.0379,54.9663,55.0299,10500.0
2012-07-17 10:10:00,69.14,69.23,69.11,69.23,8600.0,55.014,55.0856,54.9901,55.0856,8600.0
2012-07-17 10:15:00,69.22,69.24,69.15,69.21,14400.0,55.0777,55.0936,55.022,55.0697,14400.0
2012-07-17 10:20:00,69.17,69.26,69.12,69.23,11900.0,55.0379,55.1095,54.9981,55.0856,11900.0
2012-07-17 10:25:00,69.25,69.25,69.18,69.19,10200.0,55.1015,55.1015,55.0458,55.0538,10200.0
2012-07-17 10:30:00,69.18,69.21,69.14,69.17,28400.0,55.0458,55.0697,55.014,55.0379,28400.0
2012-07-17 10:35:00,69.17,69.17,68.97,68.97,23700.0,55.0379,55.0379,54.8787,54.8787,23700.0
2012-07-17 10:40:00,68.91,68.94,68.84,68.86,15700.0,54.831,54.8549,54.7753,54.7912,15700.0
2012-07-17 10:45:00,68.86,68.91,68.81,68.9,9800.0,54.7912,54.831,54.7514,54.823,9800.0
2012-07-17 10:50:00,68.9,69.0,68.89,68.98,37100.0,54.823,54.9026,54.8151,54.8867,37100.0
2012-07-17 10:55:00,68.97,68.98,68.93,68.95,7100.0,54.8787,54.8867,54.8469,54.8628,7100.0
2012-07-17 11:00:00,68.96,69.03,68.95,68.99,4800.0,54.8708,54.9265,54.8628,54.8946,4800.0
2012-07-17 11:05:00,69.02,69.13,69.02,69.11,13700.0,54.9185,55.006,54.9185,54.9901,13700.0
2012-07-17 11:10:00,69.1,69.16,69.1,69.1,23700.0,54.9822,55.0299,54.9822,54.9822,23700.0
2012-07-17 11:15:00,69.1,69.11,69.06,69.07,8200.0,54.9822,54.9901,54.9503,54.9583,8200.0
2012-07-17 11:20:00,69.08,69.14,69.07,69.11,20000.0,54.9663,55.014,54.9583,54.9901,20000.0
2012-07-17 11:25:00,69.12,69.12,69.06,69.07,3900.0,54.9981,54.9981,54.9503,54.9583,3900.0
2012-07-17 11:30:00,69.09,69.12,69.08,69.1,30700.0,54.9742,54.9981,54.9663,54.9822,30700.0
2012-07-17 11:35:00,69.12,69.29,69.12,69.28,6200.0,54.9981,55.1333,54.9981,55.1254,6200.0
2012-07-17 11:40:00,69.26,69.34,69.26,69.34,6000.0,55.1095,55.1731,55.1095,55.1731,6000.0
2012-07-17 11:45:00,69.35,69.35,69.33,69.35,8700.0,55.1811,55.1811,55.1652,55.1811,8700.0
2012-07-17 11:50:00,69.35,69.35,69.31,69.33,2000.0,55.1811,55.1811,55.1493,55.1652,2000.0
2012-07-17 11:55:00,69.32,69.45,69.32,69.43,35500.0,55.1572,55.2607,55.1572,55.2447,35500.0
2012-07-17 12:00:00,69.46,69.53,69.46,69.52,16700.0,55.2686,55.3243,55.2686,55.3164,16700.0
2012-07-17 12:05:00,69.53,69.57,69.52,69.53,6000.0,55.3243,55.3561,55.3164,55.3243,6000.0
2012-07-17 12:10:00,69.53,69.53,69.48,69.49,4000.0,55.3243,55.3243,55.2845,55.2925,4000.0
2012-07-17 12:15:00,69.49,69.52,69.48,69.52,21600.0,55.2925,55.3164,55.2845,55.3164,21600.0
2012-07-17 12:20:00,69.53,69.61,69.52,69.59,14800.0,55.3243,55.388,55.3164,55.3721,14800.0
2012-07-17 12:25:00,69.56,69.6,69.56,69.58,7400.0,55.3482,55.38,55.3482,55.3641,7400.0
2012-07-17 12:30:00,69.58,69.65,69.57,69.63,14000.0,55.3641,55.4198,55.3561,55.4039,14000.0
2012-07-17 12:35:00,69.64,69.64,69.6,69.61,38500.0,55.4118,55.4118,55.38,55.388,38500.0
2012-07-17 12:40:00,69.6,69.61,69.59,69.6,33600.0,55.38,55.388,55.3721,55.38,33600.0
2012-07-17 12:45:00,69.6,69.63,69.6,69.61,14800.0,55.38,55.4039,55.38,55.388,14800.0
2012-07-17 12:50:00,69.61,69.62,69.58,69.58,15200.0,55.388,55.3959,55.3641,55.3641,15200.0
2012-07-17 12:55:00,69.59,69.59,69.51,69.52,22500.0,55.3721,55.3721,55.3084,55.3164,22500.0
2012-07-17 13:00:00,69.52,69.56,69.52,69.56,3800.0,55.3164,55.3482,55.3164,55.3482,3800.0
2012-07-17 13:05:00,69.56,69.57,69.54,69.56,14000.0,55.3482,55.3561,55.3323,55.3482,14000.0
2012-07-17 13:10:00,69.57,69.58,69.55,69.57,8300.0,55.3561,55.3641,55.3402,55.3561,8300.0
2012-07-17 13:15:00,69.58,69.63,69.58,69.61,6800.0,55.3641,55.4039,55.3641,55.388,6800.0
2012-07-17 13:20:00,69.63,69.69,69.58,69.69,5500.0,55.4039,55.4516,55.3641,55.4516,5500.0
2012-07-17 13:25:00,69.7,69.75,69.7,69.71,13500.0,55.4596,55.4994,55.4596,55.4675,13500.0
2012-07-17 13:30:00,69.72,69.8,69.72,69.77,10700.0,55.4755,55.5392,55.4755,55.5153,10700.0
2012-07-17 13:35:00,69.78,69.79,69.75,69.75,30100.0,55.5232,55.5312,55.4994,55.4994,30100.0
2012-07-17 13:40:00,69.77,69.81,69.75,69.81,7500.0,55.5153,55.5471,55.4994,55.5471,7500.0
2012-07-17 13:45:00,69.79,69.79,69.75,69.77,13400.0,55.5312,55.5312,55.4994,55.5153,13400.0
2012-07-17 13:50:00,69.77,69.77,69.74,69.75,7800.0,55.5153,55.5153,55.4914,55.4994,7800.0
2012-07-17 13:55:00,69.76,69.76,69.73,69.73,98200.0,55.5073,55.5073,55.4835,55.4835,98200.0
2012-07-17 14:00:00,69.73,69.77,69.72,69.75,29700.0,55.4835,55.5153,55.4755,55.4994,29700.0
2012-07-17 14:05:00,69.76,69.79,69.76,69.77,27000.0,55.5073,55.5312,55.5073,55.5153,27000.0
2012-07-17 14:10:00,69.79,69.81,69.78,69.8,8700.0,55.5312,55.5471,55.5232,55.5392,8700.0
2012-07-17 14:15:00,69.81,69.81,69.75,69.75,4500.0,55.5471,55.5471,55.4994,55.4994,4500.0
2012-07-17 14:20:00,69.76,69.79,69.76,69.78,6000.0,55.5073,55.5312,55.5073,55.5232,6000.0
2012-07-17 14:25:00,69.79,69.79,69.74,69.77,11900.0,55.5312,55.5312,55.4914,55.5153,11900.0
2012-07-17 14:30:00,69.79,69.81,69.78,69.79,17000.0,55.5312,55.5471,55.5232,55.5312,17000.0
2012-07-17 14:35:00,69.81,69.81,69.76,69.76,9800.0,55.5471,55.5471,55.5073,55.5073,9800.0
2012-07-17 14:40:00,69.76,69.78,69.75,69.78,14200.0,55.5073,55.5232,55.4994,55.5232,14200.0
2012-07-17 14:45:00,69.78,69.8,69.76,69.76,9600.0,55.5232,55.5392,55.5073,55.5073,9600.0
2012-07-17 14:50:00,69.78,69.8,69.78,69.79,18500.0,55.5232,55.5392,55.5232,55.5312,18500.0
2012-07-17 14:55:00,69.79,69.88,69.79,69.82,19700.0,55.5312,55.6028,55.5312,55.5551,19700.0
2012-07-17 15:00:00,69.82,69.83,69.77,69.78,9100.0,55.5551,55.563,55.5153,55.5232,9100.0
2012-07-17 15:05:00,69.77,69.77,69.73,69.76,6700.0,55.5153,55.5153,55.4835,55.5073,6700.0
2012-07-17 15:10:00,69.74,69.79,69.74,69.75,14300.0,55.4914,55.5312,55.4914,55.4994,14300.0
2012-07-17 15:15:00,69.76,69.81,69.74,69.8,10800.0,55.5073,55.5471,55.4914,55.5392,10800.0
2012-07-17 15:20:00,69.8,69.8,69.77,69.78,28100.0,55.5392,55.5392,55.5153,55.5232,28100.0
2012-07-17 15:25:00,69.78,69.78,69.69,69.71,13400.0,55.5232,55.5232,55.4516,55.4675,13400.0
2012-07-17 15:30:00,69.71,69.75,69.69,69.75,16600.0,55.4675,55.4994,55.4516,55.4994,16600.0
2012-07-17 15:35:00,69.74,69.74,69.63,69.63,38900.0,55.4914,55.4914,55.4039,55.4039,38900.0
2012-07-17 15:40:00,69.64,69.71,69.64,69.68,21500.0,55.4118,55.4675,55.4118,55.4437,21500.0
2012-07-17 15:45:00,69.68,69.78,69.68,69.77,43800.0,55.4437,55.5232,55.4437,55.5153,43800.0
2012-07-17 15:50:00,69.78,69.82,69.74,69.74,20300.0,55.5232,55.5551,55.4914,55.4914,20300.0
2012-07-17 15:55:00,69.77,69.77,69.72,69.77,39600.0,55.5153,55.5153,55.4755,55.5153,39600.0
2012-07-18 09:30:00,69.56,69.68,69.54,69.68,15100.0,55.3482,55.4437,55.3323,55.4437,15100.0
2012-07-18 09:35:00,69.7,69.76,69.69,69.76,9600.0,55.4596,55.5073,55.4516,55.5073,9600.0
2012-07-18 09:40:00,69.75,69.82,69.75,69.78,16000.0,55.4994,55.5551,55.4994,55.5232,16000.0
2012-07-18 09:45:00,69.82,69.84,69.79,69.82,11000.0,55.5551,55.571,55.5312,55.5551,11000.0
2012-07-18 09:50:00,69.82,69.97,69.8,69.97,13500.0,55.5551,55.6744,55.5392,55.6744,13500.0
2012-07-18 09:55:00,69.99,70.05,69.97,69.97,20000.0,55.6903,55.7381,55.6744,55.6744,20000.0
2012-07-18 10:00:00,70.0,70.15,69.98,70.11,15900.0,55.6983,55.8176,55.6824,55.7858,15900.0
2012-07-18 10:05:00,70.08,70.08,70.03,70.04,12600.0,55.7619,55.7619,55.7222,55.7301,12600.0
2012-07-18 10:10:00,70.05,70.11,70.04,70.04,5300.0,55.7381,55.7858,55.7301,55.7301,5300.0
2012-07-18 10:15:00,70.05,70.07,70.04,70.05,5400.0,55.7381,55.754,55.7301,55.7381,5400.0
2012-07-18 10:20:00,70.05,70.05,69.99,69.99,33300.0,55.7381,55.7381,55.6903,55.6903,33300.0
2012-07-18 10:25:00,70.0,70.05,70.0,70.04,11000.0,55.6983,55.7381,55.6983,55.7301,11000.0
2012-07-18 10:30:00,70.04,70.05,69.96,69.98,10200.0,55.7301,55.7381,55.6665,55.6824,10200.0
2012-07-18 10:35:00,69.98,70.07,69.98,70.07,8500.0,55.6824,55.754,55.6824,55.754,8500.0
2012-07-18 10:40:00,70.06,70.15,70.06,70.15,11200.0,55.746,55.8176,55.746,55.8176,11200.0
2012-07-18 10:45:00,70.15,70.2,70.13,70.18,27700.0,55.8176,55.8574,55.8017,55.8415,27700.0
2012-07-18 10:50:00,70.19,70.19,70.16,70.16,4100.0,55.8495,55.8495,55.8256,55.8256,4100.0
2012-07-18 10:55:00,70.18,70.22,70.18,70.19,10500.0,55.8415,55.8733,55.8415,55.8495,10500.0
2012-07-18 11:00:00,70.2,70.22,70.16,70.16,8600.0,55.8574,55.8733,55.8256,55.8256,8600.0
2012-07-18 11:05:00,70.16,70.18,70.12,70.14,12400.0,55.8256,55.8415,55.7938,55.8097,12400.0
2012-07-18 11:10:00,70.14,70.15,70.11,70.13,3800.0,55.8097,55.8176,55.7858,55.8017,3800.0
2012-07-18 11:15:00,70.12,70.15,70.12,70.14,5800.0,55.7938,55.8176,55.7938,55.8097,5800.0
2012-07-18 11:20:00,70.13,70.16,70.13,70.15,600.0,55.8017,55.8256,55.8017,55.8176,600.0
2012-07-18 11:25:00,70.15,70.16,70.13,70.13,3100.0,55.8176,55.8256,55.8017,55.8017,3100.0
2012-07-18 11:30:00,70.14,70.2,70.14,70.2,7800.0,55.8097,55.8574,55.8097,55.8574,7800.0
2012-07-18 11:35:00,70.21,70.25,70.21,70.24,17300.0,55.8654,55.8972,55.8654,55.8893,17300.0
2012-07-18 11:40:00,70.23,70.26,70.22,70.26,11100.0,55.8813,55.9052,55.8733,55.9052,11100.0
2012-07-18 11:45:00,70.25,70.26,70.24,70.24,26800.0,55.8972,55.9052,55.8893,55.8893,26800.0
2012-07-18 11:50:00,70.25,70.27,70.23,70.25,10700.0,55.8972,55.9131,55.8813,55.8972,10700.0
2012-07-18 11:55:00,70.24,70.24,70.22,70.22,5200.0,55.8893,55.8893,55.8733,55.8733,5200.0
2012-07-18 12:00:00,70.23,70.29,70.23,70.27,21800.0,55.8813,55.929,55.8813,55.9131,21800.0
2012-07-18 12:05:00,70.27,70.34,70.27,70.32,9700.0,55.9131,55.9688,55.9131,55.9529,9700.0
2012-07-18 12:10:00,70.34,70.37,70.32,70.34,11300.0,55.9688,55.9927,55.9529,55.9688,11300.0
2012-07-18 12:15:00,70.34,70.37,70.33,70.36,7300.0,55.9688,55.9927,55.9609,55.9847,7300.0
2012-07-18 12:20:00,70.36,70.45,70.36,70.39,391200.0,55.9847,56.0563,55.9847,56.0086,391200.0
2012-07-18 12:25:00,70.39,70.4,70.36,70.37,367500.0,56.0086,56.0166,55.9847,55.9927,367500.0
2012-07-18 12:30:00,70.36,70.4,70.36,70.39,32100.0,55.9847,56.0166,55.9847,56.0086,32100.0
2012-07-18 12:35:00,70.37,70.37,70.33,70.33,18200.0,55.9927,55.9927,55.9609,55.9609,18200.0
2012-07-18 12:40:00,70.33,70.36,70.33,70.35,6900.0,55.9609,55.9847,55.9609,55.9768,6900.0
2012-07-18 12:45:00,70.35,70.36,70.34,70.36,10100.0,55.9768,55.9847,55.9688,55.9847,10100.0
2012-07-18 12:50:00,70.35,70.38,70.35,70.38,28900.0,55.9768,56.0007,55.9768,56.0007,28900.0
2012-07-18 12:55:00,70.37,70.37,70.36,70.37,13400.0,55.9927,55.9927,55.9847,55.9927,13400.0
2012-07-18 13:00:00,70.37,70.38,70.33,70.34,26900.0,55.9927,56.0007,55.9609,55.9688,26900.0
2012-07-18 13:05:00,70.33,70.37,70.33,70.35,11900.0,55.9609,55.9927,55.9609,55.9768,11900.0
2012-07-18 13:10:00,70.36,70.38,70.35,70.38,5600.0,55.9847,56.0007,55.9768,56.0007,5600.0
2012-07-18 13:15:00,70.38,70.38,70.37,70.37,11100.0,56.0007,56.0007,55.9927,55.9927,11100.0
2012-07-18 13:20:00,70.36,70.38,70.36,70.37,9800.0,55.9847,56.0007,55.9847,55.9927,9800.0
2012-07-18 13:25:00,70.36,70.38,70.35,70.36,27000.0,55.9847,56.0007,55.9768,55.9847,27000.0
2012-07-18 13:30:00,70.37,70.37,70.31,70.31,10800.0,55.9927,55.9927,55.945,55.945,10800.0
2012-07-18 13:35:00,70.3,70.32,70.27,70.27,15800.0,55.937,55.9529,55.9131,55.9131,15800.0
2012-07-18 13:40:00,70.27,70.29,70.26,70.27,9800.0,55.9131,55.929,55.9052,55.9131,9800.0
2012-07-18 13:45:00,70.27,70.29,70.26,70.29,7000.0,55.9131,55.929,55.9052,55.929,7000.0
2012-07-18 13:50:00,70.28,70.29,70.21,70.24,15200.0,55.9211,55.929,55.8654,55.8893,15200.0
2012-07-18 13:55:00,70.23,70.24,70.21,70.24,12500.0,55.8813,55.8893,55.8654,55.8893,12500.0
2012-07-18 14:00:00,70.25,70.28,70.24,70.27,20100.0,55.8972,55.9211,55.8893,55.9131,20100.0
2012-07-18 14:05:00,70.27,70.3,70.25,70.25,15600.0,55.9131,55.937,55.8972,55.8972,15600.0
2012-07-18 14:10:00,70.25,70.26,70.25,70.25,24800.0,55.8972,55.9052,55.8972,55.8972,24800.0
2012-07-18 14:15:00,70.25,70.3,70.25,70.29,17400.0,55.8972,55.937,55.8972,55.929,17400.0
2012-07-18 14:20:00,70.29,70.33,70.29,70.31,13900.0,55.929,55.9609,55.929,55.945,13900.0
2012-07-18 14:25:00,70.3,70.31,70.29,70.3,7700.0,55.937,55.945,55.929,55.937,7700.0
2012-07-18 14:30:00,70.3,70.3,70.23,70.26,9600.0,55.937,55.937,55.8813,55.9052,9600.0
2012-07-18 14:35:00,70.27,70.27,70.2,70.21,10400.0,55.9131,55.9131,55.8574,55.8654,10400.0
2012-07-18 14:40:00,70.21,70.22,70.05,70.1,52800.0,55.8654,55.8733,55.7381,55.7779,52800.0
2012-07-18 14:45:00,70.1,70.12,70.06,70.11,26200.0,55.7779,55.7938,55.746,55.7858,26200.0
2012-07-18 14:50:00,70.11,70.11,70.08,70.09,12800.0,55.7858,55.7858,55.7619,55.7699,12800.0
2012-07-18 14:55:00,70.1,70.14,70.1,70.13,9500.0,55.7779,55.8097,55.7779,55.8017,9500.0
2012-07-18 15:00:00,70.13,70.19,70.13,70.19,10600.0,55.8017,55.8495,55.8017,55.8495,10600.0
2012-07-18 15:05:00,70.19,70.19,70.14,70.16,14000.0,55.8495,55.8495,55.8097,55.8256,14000.0
2012-07-18 15:10:00,70.16,70.22,70.15,70.21,17600.0,55.8256,55.8733,55.8176,55.8654,17600.0
2012-07-18 15:15:00,70.2,70.23,70.19,70.23,29700.0,55.8574,55.8813,55.8495,55.8813,29700.0
2012-07-18 15:20:00,70.24,70.31,70.23,70.23,30500.0,55.8893,55.945,55.8813,55.8813,30500.0
2012-07-18 15:25:00,70.24,70.25,70.19,70.23,23200.0,55.8893,55.8972,55.8495,55.8813,23200.0
2012-07-18 15:30:00,70.23,70.29,70.23,70.28,24900.0,55.8813,55.929,55.8813,55.9211,24900.0
2012-07-18 15:35:00,70.28,70.29,70.26,70.26,16000.0,55.9211,55.929,55.9052,55.9052,16000.0
2012-07-18 15:40:00,70.27,70.3,70.27,70.27,12200.0,55.9131,55.937,55.9131,55.9131,12200.0
2012-07-18 15:45:00,70.29,70.29,70.21,70.23,28600.0,55.929,55.929,55.8654,55.8813,28600.0
2012-07-18 15:50:00,70.24,70.25,70.17,70.19,18500.0,55.8893,55.8972,55.8336,55.8495,18500.0
2012-07-18 15:55:00,70.2,70.26,70.2,70.26,37900.0,55.8574,55.9052,55.8574,55.9052,37900.0
2012-07-19 09:30:00,70.41,70.48,70.36,70.46,60300.0,56.0245,56.0802,55.9847,56.0643,60300.0
2012-07-19 09:35:00,70.5,70.54,70.48,70.52,21200.0,56.0961,56.128,56.0802,56.112,21200.0
2012-07-19 09:40:00,70.52,70.56,70.51,70.54,15600.0,56.112,56.1439,56.1041,56.128,15600.0
2012-07-19 09:45:00,70.54,70.54,70.45,70.48,15900.0,56.128,56.128,56.0563,56.0802,15900.0
2012-07-19 09:50:00,70.46,70.54,70.46,70.51,1800.0,56.0643,56.128,56.0643,56.1041,1800.0
2012-07-19 09:55:00,70.51,70.53,70.48,70.5,7200.0,56.1041,56.12,56.0802,56.0961,7200.0
2012-07-19 10:00:00,70.52,70.52,70.3,70.42,41800.0,56.112,56.112,55.937,56.0325,41800.0
2012-07-19 10:05:00,70.41,70.41,70.27,70.3,20700.0,56.0245,56.0245,55.9131,55.937,20700.0
2012-07-19 10:10:00,70.31,70.31,70.14,70.21,39000.0,55.945,55.945,55.8097,55.8654,39000.0
2012-07-19 10:15:00,70.2,70.31,70.18,70.31,15700.0,55.8574,55.945,55.8415,55.945,15700.0
2012-07-19 10:20:00,70.33,70.35,70.31,70.35,2100.0,55.9609,55.9768,55.945,55.9768,2100.0
2012-07-19 10:25:00,70.3,70.3,70.28,70.28,2500.0,55.937,55.937,55.9211,55.9211,2500.0
2012-07-19 10:30:00,70.3,70.31,70.27,70.31,9100.0,55.937,55.945,55.9131,55.945,9100.0
2012-07-19 10:35:00,70.32,70.32,70.21,70.24,3000.0,55.9529,55.9529,55.8654,55.8893,3000.0
2012-07-19 10:40:00,70.23,70.32,70.22,70.3,10000.0,55.8813,55.9529,55.8733,55.937,10000.0
2012-07-19 10:45:00,70.32,70.39,70.31,70.39,7000.0,55.9529,56.0086,55.945,56.0086,7000.0
2012-07-19 10:50:00,70.36,70.42,70.36,70.39,7000.0,55.9847,56.0325,55.9847,56.0086,7000.0
2012-07-19 10:55:00,70.4,70.4,70.35,70.35,3900.0,56.0166,56.0166,55.9768,55.9768,3900.0
2012-07-19 11:00:00,70.39,70.46,70.39,70.43,4900.0,56.0086,56.0643,56.0086,56.0404,4900.0
2012-07-19 11:05:00,70.45,70.47,70.44,70.46,7900.0,56.0563,56.0723,56.0484,56.0643,7900.0
2012-07-19 11:10:00,70.47,70.47,70.42,70.42,900.0,56.0723,56.0723,56.0325,56.0325,900.0
2012-07-19 11:15:00,70.43,70.44,70.41,70.42,6000.0,56.0404,56.0484,56.0245,56.0325,6000.0
2012-07-19 11:20:00,70.4,70.41,70.39,70.39,4600.0,56.0166,56.0245,56.0086,56.0086,4600.0
2012-07-19 11:25:00,70.4,70.42,70.4,70.42,5800.0,56.0166,56.0325,56.0166,56.0325,5800.0
2012-07-19 11:30:00,70.43,70.46,70.41,70.44,3200.0,56.0404,56.0643,56.0245,56.0484,3200.0
2012-07-19 11:35:00,70.44,70.49,70.44,70.47,6200.0,56.0484,56.0882,56.0484,56.0723,6200.0
2012-07-19 11:40:00,70.46,70.47,70.43,70.43,9600.0,56.0643,56.0723,56.0404,56.0404,9600.0
2012-07-19 11:45:00,70.42,70.42,70.36,70.38,10700.0,56.0325,56.0325,55.9847,56.0007,10700.0
2012-07-19 11:50:00,70.4,70.44,70.4,70.42,3300.0,56.0166,56.0484,56.0166,56.0325,3300.0
2012-07-19 11:55:00,70.44,70.46,70.43,70.43,4000.0,56.0484,56.0643,56.0404,56.0404,4000.0
2012-07-19 12:00:00,70.43,70.48,70.43,70.48,2500.0,56.0404,56.0802,56.0404,56.0802,2500.0
2012-07-19 12:05:00,70.48,70.5,70.47,70.47,14100.0,56.0802,56.0961,56.0723,56.0723,14100.0
2012-07-19 12:10:00,70.48,70.48,70.45,70.48,7400.0,56.0802,56.0802,56.0563,56.0802,7400.0
2012-07-19 12:15:00,70.49,70.57,70.49,70.57,12000.0,56.0882,56.1518,56.0882,56.1518,12000.0
2012-07-19 12:20:00,70.59,70.59,70.55,70.58,5400.0,56.1677,56.1677,56.1359,56.1598,5400.0
2012-07-19 12:25:00,70.59,70.63,70.58,70.61,20100.0,56.1677,56.1996,56.1598,56.1837,20100.0
2012-07-19 12:30:00,70.6,70.6,70.57,70.58,4200.0,56.1757,56.1757,56.1518,56.1598,4200.0
2012-07-19 12:35:00,70.56,70.59,70.55,70.55,2200.0,56.1439,56.1677,56.1359,56.1359,2200.0
2012-07-19 12:40:00,70.54,70.56,70.51,70.52,6400.0,56.128,56.1439,56.1041,56.112,6400.0
2012-07-19 12:45:00,70.51,70.54,70.49,70.5,5200.0,56.1041,56.128,56.0882,56.0961,5200.0
2012-07-19 12:50:00,70.49,70.51,70.49,70.5,2300.0,56.0882,56.1041,56.0882,56.0961,2300.0
2012-07-19 12:55:00,70.45,70.45,70.39,70.4,13300.0,56.0563,56.0563,56.0086,56.0166,13300.0
2012-07-19 13:00:00,70.42,70.47,70.42,70.45,10000.0,56.0325,56.0723,56.0325,56.0563,10000.0
2012-07-19 13:05:00,70.47,70.5,70.46,70.48,12100.0,56.0723,56.0961,56.0643,56.0802,12100.0
2012-07-19 13:10:00,70.48,70.49,70.48,70.49,3800.0,56.0802,56.0882,56.0802,56.0882,3800.0
2012-07-19 13:15:00,70.49,70.52,70.47,70.47,62700.0,56.0882,56.112,56.0723,56.0723,62700.0
2012-07-19 13:20:00,70.48,70.51,70.48,70.5,17700.0,56.0802,56.1041,56.0802,56.0961,17700.0
2012-07-19 13:25:00,70.5,70.51,70.45,70.45,3700.0,56.0961,56.1041,56.0563,56.0563,3700.0
2012-07-19 13:30:00,70.44,70.45,70.4,70.42,16500.0,56.0484,56.0563,56.0166,56.0325,16500.0
2012-07-19 13:35:00,70.42,70.42,70.36,70.37,3300.0,56.0325,56.0325,55.9847,55.9927,3300.0
2012-07-19 13:40:00,70.37,70.39,70.36,70.36,12300.0,55.9927,56.0086,55.9847,55.9847,12300.0
2012-07-19 13:45:00,70.33,70.34,70.25,70.26,22600.0,55.9609,55.9688,55.8972,55.9052,22600.0
2012-07-19 13:50:00,70.3,70.3,70.29,70.3,4900.0,55.937,55.937,55.929,55.937,4900.0
2012-07-19 13:55:00,70.26,70.28,70.2,70.28,9100.0,55.9052,55.9211,55.8574,55.9211,9100.0
2012-07-19 14:00:00,70.29,70.33,70.28,70.31,5500.0,55.929,55.9609,55.9211,55.945,5500.0
2012-07-19 14:05:00,70.31,70.33,70.27,70.33,8100.0,55.945,55.9609,55.9131,55.9609,8100.0
2012-07-19 14:10:00,70.34,70.39,70.32,70.38,3200.0,55.9688,56.0086,55.9529,56.0007,3200.0
2012-07-19 14:15:00,70.37,70.38,70.34,70.34,11500.0,55.9927,56.0007,55.9688,55.9688,11500.0
2012-07-19 14:20:00,70.33,70.35,70.3,70.31,12700.0,55.9609,55.9768,55.937,55.945,12700.0
2012-07-19 14:25:00,70.31,70.32,70.3,70.32,1800.0,55.945,55.9529,55.937,55.9529,1800.0
2012-07-19 14:30:00,70.31,70.39,70.3,70.38,12900.0,55.945,56.0086,55.937,56.0007,12900.0
2012-07-19 14:35:00,70.37,70.46,70.36,70.46,10600.0,55.9927,56.0643,55.9847,56.0643,10600.0
2012-07-19 14:40:00,70.44,70.46,70.43,70.44,8700.0,56.0484,56.0643,56.0404,56.0484,8700.0
2012-07-19 14:45:00,70.46,70.46,70.39,70.4,5700.0,56.0643,56.0643,56.0086,56.0166,5700.0
2012-07-19 14:50:00,70.4,70.41,70.37,70.39,4100.0,56.0166,56.0245,55.9927,56.0086,4100.0
2012-07-19 14:55:00,70.4,70.41,70.4,70.4,20500.0,56.0166,56.0245,56.0166,56.0166,20500.0
2012-07-19 15:00:00,70.41,70.43,70.32,70.32,27300.0,56.0245,56.0404,55.9529,55.9529,27300.0
2012-07-19 15:05:00,70.35,70.38,70.32,70.38,37500.0,55.9768,56.0007,55.9529,56.0007,37500.0
2012-07-19 15:10:00,70.36,70.42,70.35,70.41,13200.0,55.9847,56.0325,55.9768,56.0245,13200.0
2012-07-19 15:15:00,70.41,70.44,70.39,70.44,15300.0,56.0245,56.0484,56.0086,56.0484,15300.0
2012-07-19 15:20:00,70.45,70.46,70.38,70.4,11000.0,56.0563,56.0643,56.0007,56.0166,11000.0
2012-07-19 15:25:00,70.4,70.43,70.37,70.39,8100.0,56.0166,56.0404,55.9927,56.0086,8100.0
2012-07-19 15:30:00,70.38,70.41,70.38,70.39,6500.0,56.0007,56.0245,56.0007,56.0086,6500.0
2012-07-19 15:35:00,70.4,70.44,70.37,70.41,22800.0,56.0166,56.0484,55.9927,56.0245,22800.0
2012-07-19 15:40:00,70.43,70.46,70.43,70.46,19500.0,56.0404,56.0643,56.0404,56.0643,19500.0
2012-07-19 15:45:00,70.47,70.51,70.46,70.49,33000.0,56.0723,56.1041,56.0643,56.0882,33000.0
2012-07-19 15:50:00,70.5,70.5,70.39,70.39,19700.0,56.0961,56.0961,56.0086,56.0086,19700.0
2012-07-19 15:55:00,70.4,70.43,70.39,70.4,35200.0,56.0166,56.0404,56.0086,56.0166,35200.0
2012-07-20 09:30:00,70.02,70.04,69.91,70.0,77900.0,55.7142,55.7301,55.6267,55.6983,77900.0
2012-07-20 09:35:00,69.98,70.01,69.94,70.0,10900.0,55.6824,55.7062,55.6505,55.6983,10900.0
2012-07-20 09:40:00,70.04,70.04,69.93,69.97,16000.0,55.7301,55.7301,55.6426,55.6744,16000.0
2012-07-20 09:45:00,69.93,69.94,69.86,69.87,28800.0,55.6426,55.6505,55.5869,55.5948,28800.0
2012-07-20 09:50:00,69.88,69.92,69.85,69.91,24900.0,55.6028,55.6346,55.5789,55.6267,24900.0
2012-07-20 09:55:00,69.9,69.98,69.87,69.95,14500.0,55.6187,55.6824,55.5948,55.6585,14500.0
2012-07-20 10:00:00,69.95,70.05,69.91,70.04,30600.0,55.6585,55.7381,55.6267,55.7301,30600.0
2012-07-20 10:05:00,70.05,70.05,70.0,70.03,3200.0,55.7381,55.7381,55.6983,55.7222,3200.0
2012-07-20 10:10:00,70.03,70.07,69.98,70.01,2200.0,55.7222,55.754,55.6824,55.7062,2200.0
2012-07-20 10:15:00,70.03,70.03,69.98,69.98,3100.0,55.7222,55.7222,55.6824,55.6824,3100.0
2012-07-20 10:20:00,70.02,70.02,69.93,69.95,9800.0,55.7142,55.7142,55.6426,55.6585,9800.0
2012-07-20 10:25:00,69.97,70.01,69.96,69.99,5700.0,55.6744,55.7062,55.6665,55.6903,5700.0
2012-07-20 10:30:00,70.01,70.01,69.87,69.87,15400.0,55.7062,55.7062,55.5948,55.5948,15400.0
2012-07-20 10:35:00,69.84,69.89,69.83,69.89,9700.0,55.571,55.6108,55.563,55.6108,9700.0
2012-07-20 10:40:00,69.89,69.92,69.85,69.85,11000.0,55.6108,55.6346,55.5789,55.5789,11000.0
2012-07-20 10:45:00,69.85,69.88,69.84,69.87,4700.0,55.5789,55.6028,55.571,55.5948,4700.0
2012-07-20 10:50:00,69.91,69.99,69.88,69.99,8600.0,55.6267,55.6903,55.6028,55.6903,8600.0
2012-07-20 10:55:00,69.98,69.99,69.96,69.99,5200.0,55.6824,55.6903,55.6665,55.6903,5200.0
2012-07-20 11:00:00,69.98,70.04,69.94,70.04,14300.0,55.6824,55.7301,55.6505,55.7301,14300.0
2012-07-20 11:05:00,70.02,70.08,70.02,70.04,8100.0,55.7142,55.7619,55.7142,55.7301,8100.0
2012-07-20 11:10:00,70.05,70.05,70.0,70.0,1200.0,55.7381,55.7381,55.6983,55.6983,1200.0
2012-07-20 11:15:00,69.99,70.03,69.91,69.91,10000.0,55.6903,55.7222,55.6267,55.6267,10000.0
2012-07-20 11:20:00,69.91,69.94,69.88,69.93,5600.0,55.6267,55.6505,55.6028,55.6426,5600.0
2012-07-20 11:25:00,69.93,69.97,69.93,69.97,8900.0,55.6426,55.6744,55.6426,55.6744,8900.0
2012-07-20 11:30:00,69.97,69.97,69.85,69.86,1800.0,55.6744,55.6744,55.5789,55.5869,1800.0
2012-07-20 11:35:00,69.86,69.92,69.86,69.91,7600.0,55.5869,55.6346,55.5869,55.6267,7600.0
2012-07-20 11:40:00,69.92,69.92,69.89,69.89,3200.0,55.6346,55.6346,55.6108,55.6108,3200.0
2012-07-20 11:45:00,69.87,69.99,69.84,69.98,17000.0,55.5948,55.6903,55.571,55.6824,17000.0
2012-07-20 11:50:00,69.97,69.98,69.94,69.94,16700.0,55.6744,55.6824,55.6505,55.6505,16700.0
2012-07-20 11:55:00,69.94,69.94,69.9,69.9,2100.0,55.6505,55.6505,55.6187,55.6187,2100.0
2012-07-20 12:00:00,69.92,69.92,69.88,69.89,3900.0,55.6346,55.6346,55.6028,55.6108,3900.0
2012-07-20 12:05:00,69.88,69.88,69.81,69.82,9100.0,55.6028,55.6028,55.5471,55.5551,9100.0
2012-07-20 12:10:00,69.82,69.84,69.8,69.82,4800.0,55.5551,55.571,55.5392,55.5551,4800.0
2012-07-20 12:15:00,69.82,69.84,69.79,69.79,16200.0,55.5551,55.571,55.5312,55.5312,16200.0
2012-07-20 12:20:00,69.79,69.79,69.76,69.78,8300.0,55.5312,55.5312,55.5073,55.5232,8300.0
2012-07-20 12:25:00,69.78,69.8,69.78,69.79,8300.0,55.5232,55.5392,55.5232,55.5312,8300.0
2012-07-20 12:30:00,69.78,69.78,69.72,69.72,8600.0,55.5232,55.5232,55.4755,55.4755,8600.0
2012-07-20 12:35:00,69.71,69.72,69.67,69.71,11600.0,55.4675,55.4755,55.4357,55.4675,11600.0
2012-07-20 12:40:00,69.73,69.75,69.73,69.75,3100.0,55.4835,55.4994,55.4835,55.4994,3100.0
2012-07-20 12:45:00,69.75,69.77,69.74,69.76,11800.0,55.4994,55.5153,55.4914,55.5073,11800.0
2012-07-20 12:50:00,69.76,69.81,69.76,69.8,17000.0,55.5073,55.5471,55.5073,55.5392,17000.0
2012-07-20 12:55:00,69.8,69.83,69.79,69.82,5000.0,55.5392,55.563,55.5312,55.5551,5000.0
2012-07-20 13:00:00,69.83,69.85,69.77,69.77,4400.0,55.563,55.5789,55.5153,55.5153,4400.0
2012-07-20 13:05:00,69.78,69.79,69.75,69.77,8200.0,55.5232,55.5312,55.4994,55.5153,8200.0
2012-07-20 13:10:00,69.76,69.77,69.73,69.77,7700.0,55.5073,55.5153,55.4835,55.5153,7700.0
2012-07-20 13:15:00,69.76,69.77,69.75,69.75,5500.0,55.5073,55.5153,55.4994,55.4994,5500.0
2012-07-20 13:20:00,69.74,69.74,69.7,69.7,7700.0,55.4914,55.4914,55.4596,55.4596,7700.0
2012-07-20 13:25:00,69.7,69.73,69.67,69.72,6100.0,55.4596,55.4835,55.4357,55.4755,6100.0
2012-07-20 13:30:00,69.73,69.77,69.73,69.75,5800.0,55.4835,55.5153,55.4835,55.4994,5800.0
2012-07-20 13:35:00,69.77,69.79,69.77,69.78,3500.0,55.5153,55.5312,55.5153,55.5232,3500.0
2012-07-20 13:40:00,69.78,69.79,69.73,69.76,14100.0,55.5232,55.5312,55.4835,55.5073,14100.0
2012-07-20 13:45:00,69.76,69.77,69.74,69.74,17200.0,55.5073,55.5153,55.4914,55.4914,17200.0
2012-07-20 13:50:00,69.73,69.75,69.72,69.74,13600.0,55.4835,55.4994,55.4755,55.4914,13600.0
2012-07-20 13:55:00,69.76,69.79,69.75,69.78,14200.0,55.5073,55.5312,55.4994,55.5232,14200.0
2012-07-20 14:00:00,69.78,69.83,69.76,69.82,9500.0,55.5232,55.563,55.5073,55.5551,9500.0
2012-07-20 14:05:00,69.82,69.84,69.79,69.8,22300.0,55.5551,55.571,55.5312,55.5392,22300.0
2012-07-20 14:10:00,69.78,69.81,69.76,69.79,5100.0,55.5232,55.5471,55.5073,55.5312,5100.0
2012-07-20 14:15:00,69.8,69.81,69.78,69.81,4000.0,55.5392,55.5471,55.5232,55.5471,4000.0
2012-07-20 14:20:00,69.81,69.82,69.76,69.77,109700.0,55.5471,55.5551,55.5073,55.5153,109700.0
2012-07-20 14:25:00,69.78,69.78,69.75,69.76,5800.0,55.5232,55.5232,55.4994,55.5073,5800.0
2012-07-20 14:30:00,69.75,69.76,69.73,69.76,28500.0,55.4994,55.5073,55.4835,55.5073,28500.0
2012-07-20 14:35:00,69.76,69.76,69.71,69.72,11400.0,55.5073,55.5073,55.4675,55.4755,11400.0
2012-07-20 14:40:00,69.71,69.72,69.71,69.72,3500.0,55.4675,55.4755,55.4675,55.4755,3500.0
2012-07-20 14:45:00,69.72,69.75,69.7,69.75,6400.0,55.4755,55.4994,55.4596,55.4994,6400.0
2012-07-20 14:50:00,69.76,69.76,69.74,69.74,1900.0,55.5073,55.5073,55.4914,55.4914,1900.0
2012-07-20 14:55:00,69.75,69.76,69.72,69.73,7400.0,55.4994,55.5073,55.4755,55.4835,7400.0
2012-07-20 15:00:00,69.73,69.74,69.72,69.73,11100.0,55.4835,55.4914,55.4755,55.4835,11100.0
2012-07-20 15:05:00,69.74,69.78,69.73,69.78,14500.0,55.4914,55.5232,55.4835,55.5232,14500.0
2012-07-20 15:10:00,69.78,69.8,69.74,69.78,22100.0,55.5232,55.5392,55.4914,55.5232,22100.0
2012-07-20 15:15:00,69.77,69.79,69.76,69.76,3300.0,55.5153,55.5312,55.5073,55.5073,3300.0
2012-07-20 15:20:00,69.77,69.8,69.76,69.8,10800.0,55.5153,55.5392,55.5073,55.5392,10800.0
2012-07-20 15:25:00,69.79,69.79,69.75,69.76,12200.0,55.5312,55.5312,55.4994,55.5073,12200.0
2012-07-20 15:30:00,69.77,69.77,69.7,69.7,17500.0,55.5153,55.5153,55.4596,55.4596,17500.0
2012-07-20 15:35:00,69.69,69.75,69.69,69.74,13200.0,55.4516,55.4994,55.4516,55.4914,13200.0
2012-07-20 15:40:00,69.74,69.78,69.74,69.76,9800.0,55.4914,55.5232,55.4914,55.5073,9800.0
2012-07-20 15:45:00,69.76,69.79,69.75,69.76,11600.0,55.5073,55.5312,55.4994,55.5073,11600.0
2012-07-20 15:50:00,69.76,69.77,69.72,69.74,22000.0,55.5073,55.5153,55.4755,55.4914,22000.0
2012-07-20 15:55:00,69.74,69.74,69.67,69.73,41700.0,55.4914,55.4914,55.4357,55.4835,41700.0
2012-07-23 09:30:00,68.66,68.67,68.51,68.54,132000.0,54.6321,54.64,54.5127,54.5366,132000.0
2012-07-23 09:35:00,68.5,68.58,68.47,68.47,42100.0,54.5048,54.5684,54.4809,54.4809,42100.0
2012-07-23 09:40:00,68.47,68.49,68.4,68.41,30600.0,54.4809,54.4968,54.4252,54.4331,30600.0
2012-07-23 09:45:00,68.4,68.41,68.37,68.39,20900.0,54.4252,54.4331,54.4013,54.4172,20900.0
2012-07-23 09:50:00,68.37,68.43,68.35,68.43,13300.0,54.4013,54.4491,54.3854,54.4491,13300.0
2012-07-23 09:55:00,68.43,68.49,68.42,68.48,21400.0,54.4491,54.4968,54.4411,54.4888,21400.0
2012-07-23 10:00:00,68.47,68.5,68.42,68.43,9100.0,54.4809,54.5048,54.4411,54.4491,9100.0
2012-07-23 10:05:00,68.43,68.47,68.4,68.4,13300.0,54.4491,54.4809,54.4252,54.4252,13300.0
2012-07-23 10:10:00,68.4,68.45,68.39,68.42,11100.0,54.4252,54.465,54.4172,54.4411,11100.0
2012-07-23 10:15:00,68.42,68.44,68.38,68.44,13300.0,54.4411,54.457,54.4093,54.457,13300.0
2012-07-23 10:20:00,68.44,68.49,68.42,68.48,6300.0,54.457,54.4968,54.4411,54.4888,6300.0
2012-07-23 10:25:00,68.47,68.49,68.46,68.49,11500.0,54.4809,54.4968,54.4729,54.4968,11500.0
2012-07-23 10:30:00,68.48,68.5,68.44,68.47,13000.0,54.4888,54.5048,54.457,54.4809,13000.0
2012-07-23 10:35:00,68.47,68.62,68.47,68.59,28400.0,54.4809,54.6002,54.4809,54.5764,28400.0
2012-07-23 10:40:00,68.58,68.68,68.57,68.68,10000.0,54.5684,54.648,54.5605,54.648,10000.0
2012-07-23 10:45:00,68.67,68.69,68.65,68.67,13700.0,54.64,54.6559,54.6241,54.64,13700.0
2012-07-23 10:50:00,68.69,68.69,68.62,68.65,8500.0,54.6559,54.6559,54.6002,54.6241,8500.0
2012-07-23 10:55:00,68.63,68.67,68.63,68.63,21000.0,54.6082,54.64,54.6082,54.6082,21000.0
2012-07-23 11:00:00,68.66,68.76,68.65,68.76,12100.0,54.6321,54.7116,54.6241,54.7116,12100.0
2012-07-23 11:05:00,68.75,68.75,68.72,68.75,10300.0,54.7037,54.7037,54.6798,54.7037,10300.0
2012-07-23 11:10:00,68.78,68.79,68.75,68.76,3500.0,54.7275,54.7355,54.7037,54.7116,3500.0
2012-07-23 11:15:00,68.77,68.78,68.69,68.69,11800.0,54.7196,54.7275,54.6559,54.6559,11800.0
2012-07-23 11:20:00,68.69,68.72,68.68,68.68,4800.0,54.6559,54.6798,54.648,54.648,4800.0
2012-07-23 11:25:00,68.68,68.77,68.67,68.77,7200.0,54.648,54.7196,54.64,54.7196,7200.0
2012-07-23 11:30:00,68.77,68.79,68.72,68.73,7000.0,54.7196,54.7355,54.6798,54.6878,7000.0
2012-07-23 11:35:00,68.73,68.73,68.61,68.63,7000.0,54.6878,54.6878,54.5923,54.6082,7000.0
2012-07-23 11:40:00,68.63,68.66,68.63,68.65,1500.0,54.6082,54.6321,54.6082,54.6241,1500.0
2012-07-23 11:45:00,68.64,68.69,68.64,68.68,8600.0,54.6162,54.6559,54.6162,54.648,8600.0
2012-07-23 11:50:00,68.68,68.78,68.68,68.78,13300.0,54.648,54.7275,54.648,54.7275,13300.0
2012-07-23 11:55:00,68.78,68.78,68.73,68.75,19800.0,54.7275,54.7275,54.6878,54.7037,19800.0
2012-07-23 12:00:00,68.75,68.77,68.72,68.72,20400.0,54.7037,54.7196,54.6798,54.6798,20400.0
2012-07-23 12:05:00,68.73,68.74,68.71,68.71,14200.0,54.6878,54.6957,54.6718,54.6718,14200.0
2012-07-23 12:10:00,68.72,68.75,68.68,68.69,11500.0,54.6798,54.7037,54.648,54.6559,11500.0
2012-07-23 12:15:00,68.69,68.7,68.63,68.63,10400.0,54.6559,54.6639,54.6082,54.6082,10400.0
2012-07-23 12:20:00,68.63,68.69,68.63,68.69,9100.0,54.6082,54.6559,54.6082,54.6559,9100.0
2012-07-23 12:25:00,68.67,68.7,68.66,68.67,18800.0,54.64,54.6639,54.6321,54.64,18800.0
2012-07-23 12:30:00,68.69,68.72,68.62,68.72,13500.0,54.6559,54.6798,54.6002,54.6798,13500.0
2012-07-23 12:35:00,68.75,68.77,68.74,68.75,4000.0,54.7037,54.7196,54.6957,54.7037,4000.0
2012-07-23 12:40:00,68.75,68.75,68.71,68.73,3300.0,54.7037,54.7037,54.6718,54.6878,3300.0
2012-07-23 12:45:00,68.75,68.82,68.75,68.82,21900.0,54.7037,54.7594,54.7037,54.7594,21900.0
2012-07-23 12:50:00,68.8,68.87,68.8,68.85,12500.0,54.7435,54.7992,54.7435,54.7832,12500.0
2012-07-23 12:55:00,68.86,68.89,68.83,68.84,8900.0,54.7912,54.8151,54.7673,54.7753,8900.0
2012-07-23 13:00:00,68.81,68.82,68.8,68.82,2800.0,54.7514,54.7594,54.7435,54.7594,2800.0
2012-07-23 13:05:00,68.81,68.84,68.81,68.81,4500.0,54.7514,54.7753,54.7514,54.7514,4500.0
2012-07-23 13:10:00,68.82,68.84,68.8,68.83,3900.0,54.7594,54.7753,54.7435,54.7673,3900.0
2012-07-23 13:15:00,68.82,68.85,68.81,68.85,7400.0,54.7594,54.7832,54.7514,54.7832,7400.0
2012-07-23 13:20:00,68.85,68.85,68.83,68.84,6500.0,54.7832,54.7832,54.7673,54.7753,6500.0
2012-07-23 13:25:00,68.86,68.87,68.86,68.87,2900.0,54.7912,54.7992,54.7912,54.7992,2900.0
2012-07-23 13:30:00,68.84,68.92,68.84,68.9,15100.0,54.7753,54.8389,54.7753,54.823,15100.0
2012-07-23 13:35:00,68.91,68.92,68.86,68.88,9200.0,54.831,54.8389,54.7912,54.8071,9200.0
2012-07-23 13:40:00,68.89,68.92,68.89,68.91,2200.0,54.8151,54.8389,54.8151,54.831,2200.0
2012-07-23 13:45:00,68.9,68.92,68.9,68.92,2400.0,54.823,54.8389,54.823,54.8389,2400.0
2012-07-23 13:50:00,68.91,68.91,68.88,68.89,4100.0,54.831,54.831,54.8071,54.8151,4100.0
2012-07-23 13:55:00,68.88,68.94,68.88,68.92,3600.0,54.8071,54.8549,54.8071,54.8389,3600.0
2012-07-23 14:00:00,68.92,68.94,68.9,68.91,12000.0,54.8389,54.8549,54.823,54.831,12000.0
2012-07-23 14:05:00,68.95,68.98,68.94,68.94,7100.0,54.8628,54.8867,54.8549,54.8549,7100.0
2012-07-23 14:10:00,68.97,68.99,68.97,68.98,4600.0,54.8787,54.8946,54.8787,54.8867,4600.0
2012-07-23 14:15:00,68.99,69.01,68.96,68.96,22500.0,54.8946,54.9106,54.8708,54.8708,22500.0
2012-07-23 14:20:00,68.96,68.97,68.9,68.9,8600.0,54.8708,54.8787,54.823,54.823,8600.0
2012-07-23 14:25:00,68.9,68.92,68.89,68.9,9400.0,54.823,54.8389,54.8151,54.823,9400.0
2012-07-23 14:30:00,68.9,68.93,68.87,68.9,5800.0,54.823,54.8469,54.7992,54.823,5800.0
2012-07-23 14:35:00,68.9,68.91,68.89,68.91,3600.0,54.823,54.831,54.8151,54.831,3600.0
2012-07-23 14:40:00,68.92,68.94,68.92,68.92,78900.0,54.8389,54.8549,54.8389,54.8389,78900.0
2012-07-23 14:45:00,68.92,68.95,68.92,68.95,36400.0,54.8389,54.8628,54.8389,54.8628,36400.0
2012-07-23 14:50:00,68.94,68.94,68.88,68.88,27200.0,54.8549,54.8549,54.8071,54.8071,27200.0
2012-07-23 14:55:00,68.87,68.9,68.87,68.9,17100.0,54.7992,54.823,54.7992,54.823,17100.0
2012-07-23 15:00:00,68.89,68.89,68.81,68.84,31500.0,54.8151,54.8151,54.7514,54.7753,31500.0
2012-07-23 15:05:00,68.83,68.92,68.83,68.89,24000.0,54.7673,54.8389,54.7673,54.8151,24000.0
2012-07-23 15:10:00,68.88,68.89,68.84,68.85,11700.0,54.8071,54.8151,54.7753,54.7832,11700.0
2012-07-23 15:15:00,68.88,68.94,68.88,68.92,10100.0,54.8071,54.8549,54.8071,54.8389,10100.0
2012-07-23 15:20:00,68.92,69.02,68.91,69.02,60000.0,54.8389,54.9185,54.831,54.9185,60000.0
2012-07-23 15:25:00,69.02,69.16,69.02,69.16,21700.0,54.9185,55.0299,54.9185,55.0299,21700.0
2012-07-23 15:30:00,69.16,69.17,69.1,69.12,15800.0,55.0299,55.0379,54.9822,54.9981,15800.0
2012-07-23 15:35:00,69.11,69.12,69.08,69.1,25900.0,54.9901,54.9981,54.9663,54.9822,25900.0
2012-07-23 15:40:00,69.1,69.1,69.06,69.08,11400.0,54.9822,54.9822,54.9503,54.9663,11400.0
2012-07-23 15:45:00,69.09,69.15,69.08,69.15,45000.0,54.9742,55.022,54.9663,55.022,45000.0
2012-07-23 15:50:00,69.14,69.17,69.07,69.1,19800.0,55.014,55.0379,54.9583,54.9822,19800.0
2012-07-23 15:55:00,69.1,69.12,69.0,69.01,41300.0,54.9822,54.9981,54.9026,54.9106,41300.0
2012-07-24 09:30:00,69.04,69.06,68.95,68.95,34400.0,54.9344,54.9503,54.8628,54.8628,34400.0
2012-07-24 09:35:00,68.93,68.96,68.91,68.96,12800.0,54.8469,54.8708,54.831,54.8708,12800.0
2012-07-24 09:40:00,68.87,68.91,68.85,68.9,13000.0,54.7992,54.831,54.7832,54.823,13000.0
2012-07-24 09:45:00,68.89,68.92,68.84,68.85,12100.0,54.8151,54.8389,54.7753,54.7832,12100.0
2012-07-24 09:50:00,68.85,68.89,68.74,68.77,13700.0,54.7832,54.8151,54.6957,54.7196,13700.0
2012-07-24 09:55:00,68.75,68.86,68.75,68.78,7000.0,54.7037,54.7912,54.7037,54.7275,7000.0
2012-07-24 10:00:00,68.8,68.83,68.71,68.71,9000.0,54.7435,54.7673,54.6718,54.6718,9000.0
2012-07-24 10:05:00,68.74,68.74,68.7,68.7,1100.0,54.6957,54.6957,54.6639,54.6639,1100.0
2012-07-24 10:10:00,68.75,68.75,68.67,68.68,9800.0,54.7037,54.7037,54.64,54.648,9800.0
2012-07-24 10:15:00,68.66,68.66,68.55,68.57,7800.0,54.6321,54.6321,54.5445,54.5605,7800.0
2012-07-24 10:20:00,68.5,68.58,68.5,68.54,4900.0,54.5048,54.5684,54.5048,54.5366,4900.0
2012-07-24 10:25:00,68.53,68.55,68.5,68.54,3400.0,54.5286,54.5445,54.5048,54.5366,3400.0
2012-07-24 10:30:00,68.55,68.63,68.55,68.63,7500.0,54.5445,54.6082,54.5445,54.6082,7500.0
2012-07-24 10:35:00,68.6,68.67,68.6,68.64,2800.0,54.5843,54.64,54.5843,54.6162,2800.0
2012-07-24 10:40:00,68.63,68.64,68.58,68.59,5300.0,54.6082,54.6162,54.5684,54.5764,5300.0
2012-07-24 10:45:00,68.6,68.6,68.48,68.52,11600.0,54.5843,54.5843,54.4888,54.5207,11600.0
2012-07-24 10:50:00,68.52,68.62,68.5,68.62,6200.0,54.5207,54.6002,54.5048,54.6002,6200.0
2012-07-24 10:55:00,68.61,68.61,68.58,68.58,1800.0,54.5923,54.5923,54.5684,54.5684,1800.0
2012-07-24 11:00:00,68.57,68.6,68.52,68.6,9100.0,54.5605,54.5843,54.5207,54.5843,9100.0
2012-07-24 11:05:00,68.61,68.61,68.52,68.53,6600.0,54.5923,54.5923,54.5207,54.5286,6600.0
2012-07-24 11:10:00,68.53,68.56,68.51,68.56,4200.0,54.5286,54.5525,54.5127,54.5525,4200.0
2012-07-24 11:15:00,68.57,68.63,68.56,68.63,16900.0,54.5605,54.6082,54.5525,54.6082,16900.0
2012-07-24 11:20:00,68.63,68.72,68.63,68.7,7100.0,54.6082,54.6798,54.6082,54.6639,7100.0
2012-07-24 11:25:00,68.71,68.71,68.63,68.65,4700.0,54.6718,54.6718,54.6082,54.6241,4700.0
2012-07-24 11:30:00,68.62,68.65,68.55,68.55,8200.0,54.6002,54.6241,54.5445,54.5445,8200.0
2012-07-24 11:35:00,68.55,68.57,68.39,68.43,24000.0,54.5445,54.5605,54.4172,54.4491,24000.0
2012-07-24 11:40:00,68.41,68.43,68.37,68.37,5600.0,54.4331,54.4491,54.4013,54.4013,5600.0
2012-07-24 11:45:00,68.38,68.46,68.38,68.45,3200.0,54.4093,54.4729,54.4093,54.465,3200.0
2012-07-24 11:50:00,68.44,68.44,68.4,68.41,3000.0,54.457,54.457,54.4252,54.4331,3000.0
2012-07-24 11:55:00,68.41,68.41,68.34,68.36,6900.0,54.4331,54.4331,54.3774,54.3934,6900.0
2012-07-24 12:00:00,68.33,68.33,68.17,68.17,17600.0,54.3695,54.3695,54.2422,54.2422,17600.0
2012-07-24 12:05:00,68.16,68.23,68.15,68.23,14400.0,54.2342,54.2899,54.2263,54.2899,14400.0
2012-07-24 12:10:00,68.23,68.27,68.23,68.24,12900.0,54.2899,54.3217,54.2899,54.2979,12900.0
2012-07-24 12:15:00,68.24,68.25,68.21,68.21,13500.0,54.2979,54.3058,54.274,54.274,13500.0
2012-07-24 12:20:00,68.2,68.2,68.04,68.09,15800.0,54.266,54.266,54.1387,54.1785,15800.0
2012-07-24 12:25:00,68.08,68.12,68.06,68.12,13800.0,54.1706,54.2024,54.1547,54.2024,13800.0
2012-07-24 12:30:00,68.11,68.15,68.1,68.15,4100.0,54.1944,54.2263,54.1865,54.2263,4100.0
2012-07-24 12:35:00,68.14,68.23,68.12,68.2,19200.0,54.2183,54.2899,54.2024,54.266,19200.0
2012-07-24 12:40:00,68.2,68.25,68.18,68.25,13600.0,54.266,54.3058,54.2501,54.3058,13600.0
2012-07-24 12:45:00,68.25,68.25,68.2,68.2,6300.0,54.3058,54.3058,54.266,54.266,6300.0
2012-07-24 12:50:00,68.2,68.22,68.16,68.2,11400.0,54.266,54.282,54.2342,54.266,11400.0
2012-07-24 12:55:00,68.2,68.28,68.2,68.27,7500.0,54.266,54.3297,54.266,54.3217,7500.0
2012-07-24 13:00:00,68.27,68.27,68.22,68.23,2500.0,54.3217,54.3217,54.282,54.2899,2500.0
2012-07-24 13:05:00,68.21,68.22,68.19,68.19,4700.0,54.274,54.282,54.2581,54.2581,4700.0
2012-07-24 13:10:00,68.18,68.27,68.18,68.27,5900.0,54.2501,54.3217,54.2501,54.3217,5900.0
2012-07-24 13:15:00,68.27,68.27,68.2,68.2,4500.0,54.3217,54.3217,54.266,54.266,4500.0
2012-07-24 13:20:00,68.2,68.2,68.18,68.19,6800.0,54.266,54.266,54.2501,54.2581,6800.0
2012-07-24 13:25:00,68.19,68.2,68.13,68.16,45800.0,54.2581,54.266,54.2103,54.2342,45800.0
2012-07-24 13:30:00,68.15,68.16,68.11,68.15,6200.0,54.2263,54.2342,54.1944,54.2263,6200.0
2012-07-24 13:35:00,68.14,68.16,68.12,68.12,8400.0,54.2183,54.2342,54.2024,54.2024,8400.0
2012-07-24 13:40:00,68.1,68.13,68.09,68.1,31000.0,54.1865,54.2103,54.1785,54.1865,31000.0
2012-07-24 13:45:00,68.1,68.15,68.09,68.1,10100.0,54.1865,54.2263,54.1785,54.1865,10100.0
2012-07-24 13:50:00,68.07,68.2,68.07,68.18,27600.0,54.1626,54.266,54.1626,54.2501,27600.0
2012-07-24 13:55:00,68.23,68.23,68.17,68.17,7900.0,54.2899,54.2899,54.2422,54.2422,7900.0
2012-07-24 14:00:00,68.17,68.17,68.11,68.13,2300.0,54.2422,54.2422,54.1944,54.2103,2300.0
2012-07-24 14:05:00,68.14,68.15,68.09,68.1,3900.0,54.2183,54.2263,54.1785,54.1865,3900.0
2012-07-24 14:10:00,68.08,68.11,68.08,68.08,5300.0,54.1706,54.1944,54.1706,54.1706,5300.0
2012-07-24 14:15:00,68.09,68.11,68.08,68.1,4900.0,54.1785,54.1944,54.1706,54.1865,4900.0
2012-07-24 14:20:00,68.11,68.12,68.08,68.08,4000.0,54.1944,54.2024,54.1706,54.1706,4000.0
2012-07-24 14:25:00,68.08,68.08,67.94,67.95,33800.0,54.1706,54.1706,54.0592,54.0671,33800.0
2012-07-24 14:30:00,67.94,67.98,67.91,67.98,20800.0,54.0592,54.091,54.0353,54.091,20800.0
2012-07-24 14:35:00,67.98,68.07,67.98,68.07,17100.0,54.091,54.1626,54.091,54.1626,17100.0
2012-07-24 14:40:00,68.05,68.09,68.05,68.08,6800.0,54.1467,54.1785,54.1467,54.1706,6800.0
2012-07-24 14:45:00,68.08,68.08,68.05,68.05,11200.0,54.1706,54.1706,54.1467,54.1467,11200.0
2012-07-24 14:50:00,68.04,68.04,67.99,67.99,30800.0,54.1387,54.1387,54.099,54.099,30800.0
2012-07-24 14:55:00,67.99,68.04,67.95,68.04,16400.0,54.099,54.1387,54.0671,54.1387,16400.0
2012-07-24 15:00:00,68.03,68.04,68.0,68.03,11800.0,54.1308,54.1387,54.1069,54.1308,11800.0
2012-07-24 15:05:00,68.03,68.06,67.92,67.92,25100.0,54.1308,54.1547,54.0433,54.0433,25100.0
2012-07-24 15:10:00,67.93,67.97,67.91,67.95,13300.0,54.0512,54.083,54.0353,54.0671,13300.0
2012-07-24 15:15:00,67.96,67.96,67.9,67.92,17400.0,54.0751,54.0751,54.0273,54.0433,17400.0
2012-07-24 15:20:00,67.92,68.08,67.91,68.08,40300.0,54.0433,54.1706,54.0353,54.1706,40300.0
2012-07-24 15:25:00,68.09,68.2,68.05,68.2,54600.0,54.1785,54.266,54.1467,54.266,54600.0
2012-07-24 15:30:00,68.2,68.21,68.13,68.18,27000.0,54.266,54.274,54.2103,54.2501,27000.0
2012-07-24 15:35:00,68.18,68.28,68.13,68.28,15700.0,54.2501,54.3297,54.2103,54.3297,15700.0
2012-07-24 15:40:00,68.27,68.31,68.22,68.22,13700.0,54.3217,54.3536,54.282,54.282,13700.0
2012-07-24 15:45:00,68.23,68.23,68.09,68.14,26700.0,54.2899,54.2899,54.1785,54.2183,26700.0
2012-07-24 15:50:00,68.13,68.36,68.1,68.32,49900.0,54.2103,54.3934,54.1865,54.3615,49900.0
2012-07-24 15:55:00,68.33,68.4,68.28,68.35,33200.0,54.3695,54.4252,54.3297,54.3854,33200.0
2012-07-25 09:30:00,68.51,68.55,68.44,68.55,38600.0,54.5127,54.5445,54.457,54.5445,38600.0
2012-07-25 09:35:00,68.56,68.68,68.56,68.65,36500.0,54.5525,54.648,54.5525,54.6241,36500.0
2012-07-25 09:40:00,68.67,68.68,68.59,68.59,13500.0,54.64,54.648,54.5764,54.5764,13500.0
2012-07-25 09:45:00,68.58,68.58,68.43,68.46,15900.0,54.5684,54.5684,54.4491,54.4729,15900.0
2012-07-25 09:50:00,68.43,68.43,68.35,68.35,7800.0,54.4491,54.4491,54.3854,54.3854,7800.0
2012-07-25 09:55:00,68.36,68.45,68.36,68.45,9600.0,54.3934,54.465,54.3934,54.465,9600.0
2012-07-25 10:00:00,68.42,68.42,68.26,68.26,22900.0,54.4411,54.4411,54.3138,54.3138,22900.0
2012-07-25 10:05:00,68.27,68.31,68.22,68.26,7600.0,54.3217,54.3536,54.282,54.3138,7600.0
2012-07-25 10:10:00,68.26,68.32,68.22,68.31,15800.0,54.3138,54.3615,54.282,54.3536,15800.0
2012-07-25 10:15:00,68.35,68.41,68.34,68.35,10800.0,54.3854,54.4331,54.3774,54.3854,10800.0
2012-07-25 10:20:00,68.35,68.37,68.23,68.25,30400.0,54.3854,54.4013,54.2899,54.3058,30400.0
2012-07-25 10:25:00,68.28,68.32,68.24,68.32,6400.0,54.3297,54.3615,54.2979,54.3615,6400.0
2012-07-25 10:30:00,68.3,68.3,68.2,68.21,26300.0,54.3456,54.3456,54.266,54.274,26300.0
2012-07-25 10:35:00,68.22,68.26,68.21,68.25,7000.0,54.282,54.3138,54.274,54.3058,7000.0
2012-07-25 10:40:00,68.27,68.33,68.26,68.3,23400.0,54.3217,54.3695,54.3138,54.3456,23400.0
2012-07-25 10:45:00,68.3,68.3,68.2,68.24,24600.0,54.3456,54.3456,54.266,54.2979,24600.0
2012-07-25 10:50:00,68.22,68.23,68.06,68.07,6700.0,54.282,54.2899,54.1547,54.1626,6700.0
2012-07-25 10:55:00,68.07,68.1,68.03,68.05,11700.0,54.1626,54.1865,54.1308,54.1467,11700.0
2012-07-25 11:00:00,68.06,68.1,68.05,68.1,10600.0,54.1547,54.1865,54.1467,54.1865,10600.0
2012-07-25 11:05:00,68.09,68.12,68.07,68.11,6900.0,54.1785,54.2024,54.1626,54.1944,6900.0
2012-07-25 11:10:00,68.13,68.18,68.13,68.17,2200.0,54.2103,54.2501,54.2103,54.2422,2200.0
2012-07-25 11:15:00,68.22,68.22,68.19,68.2,3500.0,54.282,54.282,54.2581,54.266,3500.0
2012-07-25 11:20:00,68.2,68.25,68.19,68.2,60900.0,54.266,54.3058,54.2581,54.266,60900.0
2012-07-25 11:25:00,68.19,68.24,68.18,68.21,16000.0,54.2581,54.2979,54.2501,54.274,16000.0
2012-07-25 11:30:00,68.2,68.21,68.19,68.2,8600.0,54.266,54.274,54.2581,54.266,8600.0
2012-07-25 11:35:00,68.19,68.3,68.19,68.28,50100.0,54.2581,54.3456,54.2581,54.3297,50100.0
2012-07-25 11:40:00,68.28,68.28,68.19,68.21,30300.0,54.3297,54.3297,54.2581,54.274,30300.0
2012-07-25 11:45:00,68.21,68.23,68.15,68.16,16100.0,54.274,54.2899,54.2263,54.2342,16100.0
2012-07-25 11:50:00,68.16,68.24,68.16,68.24,8000.0,54.2342,54.2979,54.2342,54.2979,8000.0
2012-07-25 11:55:00,68.24,68.24,68.2,68.23,8900.0,54.2979,54.2979,54.266,54.2899,8900.0
2012-07-25 12:00:00,68.22,68.26,68.22,68.25,5000.0,54.282,54.3138,54.282,54.3058,5000.0
2012-07-25 12:05:00,68.29,68.3,68.27,68.27,15600.0,54.3377,54.3456,54.3217,54.3217,15600.0
2012-07-25 12:10:00,68.27,68.28,68.2,68.2,12500.0,54.3217,54.3297,54.266,54.266,12500.0
2012-07-25 12:15:00,68.21,68.23,68.18,68.19,6700.0,54.274,54.2899,54.2501,54.2581,6700.0
2012-07-25 12:20:00,68.2,68.23,68.2,68.22,1600.0,54.266,54.2899,54.266,54.282,1600.0
2012-07-25 12:25:00,68.23,68.24,68.19,68.2,12700.0,54.2899,54.2979,54.2581,54.266,12700.0
2012-07-25 12:30:00,68.21,68.26,68.21,68.25,6400.0,54.274,54.3138,54.274,54.3058,6400.0
2012-07-25 12:35:00,68.24,68.28,68.24,68.28,2200.0,54.2979,54.3297,54.2979,54.3297,2200.0
2012-07-25 12:40:00,68.28,68.28,68.26,68.28,8400.0,54.3297,54.3297,54.3138,54.3297,8400.0
2012-07-25 12:45:00,68.29,68.36,68.29,68.33,10200.0,54.3377,54.3934,54.3377,54.3695,10200.0
2012-07-25 12:50:00,68.32,68.32,68.31,68.31,6800.0,54.3615,54.3615,54.3536,54.3536,6800.0
2012-07-25 12:55:00,68.31,68.33,68.29,68.3,5800.0,54.3536,54.3695,54.3377,54.3456,5800.0
2012-07-25 13:00:00,68.3,68.39,68.3,68.35,8800.0,54.3456,54.4172,54.3456,54.3854,8800.0
2012-07-25 13:05:00,68.35,68.38,68.35,68.38,2300.0,54.3854,54.4093,54.3854,54.4093,2300.0
2012-07-25 13:10:00,68.39,68.42,68.38,68.42,9700.0,54.4172,54.4411,54.4093,54.4411,9700.0
2012-07-25 13:15:00,68.43,68.44,68.4,68.43,26000.0,54.4491,54.457,54.4252,54.4491,26000.0
2012-07-25 13:20:00,68.43,68.49,68.43,68.47,10300.0,54.4491,54.4968,54.4491,54.4809,10300.0
2012-07-25 13:25:00,68.48,68.5,68.47,68.49,8700.0,54.4888,54.5048,54.4809,54.4968,8700.0
2012-07-25 13:30:00,68.49,68.49,68.46,68.49,3500.0,54.4968,54.4968,54.4729,54.4968,3500.0
2012-07-25 13:35:00,68.51,68.64,68.51,68.62,20500.0,54.5127,54.6162,54.5127,54.6002,20500.0
2012-07-25 13:40:00,68.61,68.61,68.56,68.57,55400.0,54.5923,54.5923,54.5525,54.5605,55400.0
2012-07-25 13:45:00,68.57,68.58,68.5,68.5,49000.0,54.5605,54.5684,54.5048,54.5048,49000.0
2012-07-25 13:50:00,68.49,68.53,68.49,68.52,18600.0,54.4968,54.5286,54.4968,54.5207,18600.0
2012-07-25 13:55:00,68.51,68.56,68.51,68.55,4000.0,54.5127,54.5525,54.5127,54.5445,4000.0
2012-07-25 14:00:00,68.57,68.58,68.52,68.52,12300.0,54.5605,54.5684,54.5207,54.5207,12300.0
2012-07-25 14:05:00,68.5,68.53,68.49,68.51,8000.0,54.5048,54.5286,54.4968,54.5127,8000.0
2012-07-25 14:10:00,68.51,68.56,68.51,68.56,14900.0,54.5127,54.5525,54.5127,54.5525,14900.0
2012-07-25 14:15:00,68.57,68.57,68.51,68.53,5800.0,54.5605,54.5605,54.5127,54.5286,5800.0
2012-07-25 14:20:00,68.54,68.62,68.53,68.6,15300.0,54.5366,54.6002,54.5286,54.5843,15300.0
2012-07-25 14:25:00,68.61,68.62,68.61,68.62,1000.0,54.5923,54.6002,54.5923,54.6002,1000.0
2012-07-25 14:30:00,68.59,68.59,68.57,68.58,2100.0,54.5764,54.5764,54.5605,54.5684,2100.0
2012-07-25 14:35:00,68.6,68.64,68.6,68.61,12300.0,54.5843,54.6162,54.5843,54.5923,12300.0
2012-07-25 14:40:00,68.6,68.63,68.57,68.59,10600.0,54.5843,54.6082,54.5605,54.5764,10600.0
2012-07-25 14:45:00,68.59,68.62,68.59,68.62,2300.0,54.5764,54.6002,54.5764,54.6002,2300.0
2012-07-25 14:50:00,68.61,68.64,68.61,68.63,14700.0,54.5923,54.6162,54.5923,54.6082,14700.0
2012-07-25 14:55:00,68.62,68.62,68.56,68.56,14800.0,54.6002,54.6002,54.5525,54.5525,14800.0
2012-07-25 15:00:00,68.56,68.57,68.53,68.53,14700.0,54.5525,54.5605,54.5286,54.5286,14700.0
2012-07-25 15:05:00,68.54,68.56,68.51,68.55,16300.0,54.5366,54.5525,54.5127,54.5445,16300.0
2012-07-25 15:10:00,68.55,68.56,68.44,68.44,25000.0,54.5445,54.5525,54.457,54.457,25000.0
2012-07-25 15:15:00,68.43,68.44,68.38,68.38,10400.0,54.4491,54.457,54.4093,54.4093,10400.0
2012-07-25 15:20:00,68.37,68.38,68.32,68.35,8900.0,54.4013,54.4093,54.3615,54.3854,8900.0
2012-07-25 15:25:00,68.36,68.38,68.31,68.38,16700.0,54.3934,54.4093,54.3536,54.4093,16700.0
2012-07-25 15:30:00,68.37,68.38,68.28,68.28,53200.0,54.4013,54.4093,54.3297,54.3297,53200.0
2012-07-25 15:35:00,68.29,68.33,68.29,68.33,27900.0,54.3377,54.3695,54.3377,54.3695,27900.0
2012-07-25 15:40:00,68.33,68.36,68.24,68.3,48900.0,54.3695,54.3934,54.2979,54.3456,48900.0
2012-07-25 15:45:00,68.31,68.35,68.23,68.32,17800.0,54.3536,54.3854,54.2899,54.3615,17800.0
2012-07-25 15:50:00,68.31,68.32,68.26,68.3,17600.0,54.3536,54.3615,54.3138,54.3456,17600.0
2012-07-25 15:55:00,68.3,68.37,68.29,68.37,42100.0,54.3456,54.4013,54.3377,54.4013,42100.0
2012-07-26 09:30:00,69.36,69.54,69.35,69.53,50300.0,55.189,55.3323,55.1811,55.3243,50300.0
2012-07-26 09:35:00,69.54,69.55,69.46,69.49,49300.0,55.3323,55.3402,55.2686,55.2925,49300.0
2012-07-26 09:40:00,69.5,69.5,69.39,69.39,29500.0,55.3004,55.3004,55.2129,55.2129,29500.0
2012-07-26 09:45:00,69.37,69.38,69.32,69.32,13000.0,55.197,55.205,55.1572,55.1572,13000.0
2012-07-26 09:50:00,69.34,69.41,69.34,69.41,21500.0,55.1731,55.2288,55.1731,55.2288,21500.0
2012-07-26 09:55:00,69.44,69.46,69.35,69.36,8400.0,55.2527,55.2686,55.1811,55.189,8400.0
2012-07-26 10:00:00,69.34,69.38,69.26,69.36,13000.0,55.1731,55.205,55.1095,55.189,13000.0
2012-07-26 10:05:00,69.35,69.5,69.35,69.5,13100.0,55.1811,55.3004,55.1811,55.3004,13100.0
2012-07-26 10:10:00,69.48,69.5,69.39,69.39,7900.0,55.2845,55.3004,55.2129,55.2129,7900.0
2012-07-26 10:15:00,69.39,69.46,69.35,69.37,3800.0,55.2129,55.2686,55.1811,55.197,3800.0
2012-07-26 10:20:00,69.37,69.41,69.35,69.4,11500.0,55.197,55.2288,55.1811,55.2209,11500.0
2012-07-26 10:25:00,69.4,69.45,69.38,69.38,28300.0,55.2209,55.2607,55.205,55.205,28300.0
2012-07-26 10:30:00,69.39,69.44,69.3,69.3,14500.0,55.2129,55.2527,55.1413,55.1413,14500.0
2012-07-26 10:35:00,69.3,69.3,69.2,69.22,13400.0,55.1413,55.1413,55.0617,55.0777,13400.0
2012-07-26 10:40:00,69.22,69.26,69.15,69.16,10400.0,55.0777,55.1095,55.022,55.0299,10400.0
2012-07-26 10:45:00,69.17,69.17,69.14,69.17,11700.0,55.0379,55.0379,55.014,55.0379,11700.0
2012-07-26 10:50:00,69.15,69.16,69.11,69.16,4700.0,55.022,55.0299,54.9901,55.0299,4700.0
2012-07-26 10:55:00,69.14,69.19,69.1,69.19,19500.0,55.014,55.0538,54.9822,55.0538,19500.0
2012-07-26 11:00:00,69.19,69.2,69.16,69.16,15500.0,55.0538,55.0617,55.0299,55.0299,15500.0
2012-07-26 11:05:00,69.16,69.16,69.05,69.08,6900.0,55.0299,55.0299,54.9424,54.9663,6900.0
2012-07-26 11:10:00,69.09,69.14,69.08,69.12,6100.0,54.9742,55.014,54.9663,54.9981,6100.0
2012-07-26 11:15:00,69.11,69.17,69.1,69.16,6300.0,54.9901,55.0379,54.9822,55.0299,6300.0
2012-07-26 11:20:00,69.17,69.17,69.08,69.12,13500.0,55.0379,55.0379,54.9663,54.9981,13500.0
2012-07-26 11:25:00,69.1,69.13,69.03,69.13,7700.0,54.9822,55.006,54.9265,55.006,7700.0
2012-07-26 11:30:00,69.14,69.18,69.13,69.15,35700.0,55.014,55.0458,55.006,55.022,35700.0
2012-07-26 11:35:00,69.14,69.15,69.12,69.12,8800.0,55.014,55.022,54.9981,54.9981,8800.0
2012-07-26 11:40:00,69.12,69.13,69.05,69.06,3800.0,54.9981,55.006,54.9424,54.9503,3800.0
2012-07-26 11:45:00,69.04,69.04,68.99,69.04,16100.0,54.9344,54.9344,54.8946,54.9344,16100.0
2012-07-26 11:50:00,69.04,69.04,69.0,69.0,6600.0,54.9344,54.9344,54.9026,54.9026,6600.0
2012-07-26 11:55:00,69.05,69.07,69.02,69.03,9000.0,54.9424,54.9583,54.9185,54.9265,9000.0
2012-07-26 12:00:00,69.03,69.05,69.0,69.0,4000.0,54.9265,54.9424,54.9026,54.9026,4000.0
2012-07-26 12:05:00,68.99,69.03,68.97,69.02,8500.0,54.8946,54.9265,54.8787,54.9185,8500.0
2012-07-26 12:10:00,69.02,69.08,69.02,69.08,9500.0,54.9185,54.9663,54.9185,54.9663,9500.0
2012-07-26 12:15:00,69.08,69.1,69.06,69.09,23800.0,54.9663,54.9822,54.9503,54.9742,23800.0
2012-07-26 12:20:00,69.1,69.14,69.09,69.14,4200.0,54.9822,55.014,54.9742,55.014,4200.0
2012-07-26 12:25:00,69.11,69.14,69.11,69.14,4000.0,54.9901,55.014,54.9901,55.014,4000.0
2012-07-26 12:30:00,69.11,69.12,69.09,69.12,4900.0,54.9901,54.9981,54.9742,54.9981,4900.0
2012-07-26 12:35:00,69.1,69.13,69.09,69.13,14600.0,54.9822,55.006,54.9742,55.006,14600.0
2012-07-26 12:40:00,69.14,69.15,69.12,69.12,6800.0,55.014,55.022,54.9981,54.9981,6800.0
2012-07-26 12:45:00,69.12,69.12,69.1,69.11,3600.0,54.9981,54.9981,54.9822,54.9901,3600.0
2012-07-26 12:50:00,69.11,69.11,69.06,69.1,5700.0,54.9901,54.9901,54.9503,54.9822,5700.0
2012-07-26 12:55:00,69.11,69.19,69.11,69.18,18500.0,54.9901,55.0538,54.9901,55.0458,18500.0
2012-07-26 13:00:00,69.17,69.25,69.17,69.24,17100.0,55.0379,55.1015,55.0379,55.0936,17100.0
2012-07-26 13:05:00,69.23,69.24,69.22,69.22,2200.0,55.0856,55.0936,55.0777,55.0777,2200.0
2012-07-26 13:10:00,69.21,69.23,69.2,69.23,2700.0,55.0697,55.0856,55.0617,55.0856,2700.0
2012-07-26 13:15:00,69.23,69.24,69.19,69.19,13000.0,55.0856,55.0936,55.0538,55.0538,13000.0
2012-07-26 13:20:00,69.2,69.22,69.19,69.22,6700.0,55.0617,55.0777,55.0538,55.0777,6700.0
2012-07-26 13:25:00,69.22,69.33,69.22,69.29,10300.0,55.0777,55.1652,55.0777,55.1333,10300.0
2012-07-26 13:30:00,69.31,69.33,69.26,69.29,17300.0,55.1493,55.1652,55.1095,55.1333,17300.0
2012-07-26 13:35:00,69.27,69.3,69.26,69.29,14600.0,55.1174,55.1413,55.1095,55.1333,14600.0
2012-07-26 13:40:00,69.29,69.29,69.27,69.28,34500.0,55.1333,55.1333,55.1174,55.1254,34500.0
2012-07-26 13:45:00,69.27,69.28,69.26,69.27,37200.0,55.1174,55.1254,55.1095,55.1174,37200.0
2012-07-26 13:50:00,69.26,69.26,69.18,69.22,30600.0,55.1095,55.1095,55.0458,55.0777,30600.0
2012-07-26 13:55:00,69.21,69.22,69.2,69.21,15800.0,55.0697,55.0777,55.0617,55.0697,15800.0
2012-07-26 14:00:00,69.21,69.25,69.2,69.25,4300.0,55.0697,55.1015,55.0617,55.1015,4300.0
2012-07-26 14:05:00,69.26,69.28,69.25,69.28,18000.0,55.1095,55.1254,55.1015,55.1254,18000.0
2012-07-26 14:10:00,69.27,69.29,69.23,69.23,9100.0,55.1174,55.1333,55.0856,55.0856,9100.0
2012-07-26 14:15:00,69.24,69.25,69.21,69.21,4200.0,55.0936,55.1015,55.0697,55.0697,4200.0
2012-07-26 14:20:00,69.2,69.24,69.2,69.23,5400.0,55.0617,55.0936,55.0617,55.0856,5400.0
2012-07-26 14:25:00,69.22,69.26,69.22,69.26,20700.0,55.0777,55.1095,55.0777,55.1095,20700.0
2012-07-26 14:30:00,69.26,69.26,69.2,69.21,14000.0,55.1095,55.1095,55.0617,55.0697,14000.0
2012-07-26 14:35:00,69.21,69.28,69.21,69.28,9700.0,55.0697,55.1254,55.0697,55.1254,9700.0
2012-07-26 14:40:00,69.27,69.3,69.26,69.26,6200.0,55.1174,55.1413,55.1095,55.1095,6200.0
2012-07-26 14:45:00,69.25,69.31,69.25,69.31,5600.0,55.1015,55.1493,55.1015,55.1493,5600.0
2012-07-26 14:50:00,69.31,69.4,69.31,69.39,15000.0,55.1493,55.2209,55.1493,55.2129,15000.0
2012-07-26 14:55:00,69.4,69.4,69.35,69.35,3700.0,55.2209,55.2209,55.1811,55.1811,3700.0
2012-07-26 15:00:00,69.34,69.37,69.34,69.37,4500.0,55.1731,55.197,55.1731,55.197,4500.0
2012-07-26 15:05:00,69.37,69.37,69.32,69.33,18700.0,55.197,55.197,55.1572,55.1652,18700.0
2012-07-26 15:10:00,69.34,69.4,69.34,69.38,14300.0,55.1731,55.2209,55.1731,55.205,14300.0
2012-07-26 15:15:00,69.38,69.38,69.35,69.37,11000.0,55.205,55.205,55.1811,55.197,11000.0
2012-07-26 15:20:00,69.36,69.38,69.32,69.33,7700.0,55.189,55.205,55.1572,55.1652,7700.0
2012-07-26 15:25:00,69.34,69.42,69.33,69.41,9200.0,55.1731,55.2368,55.1652,55.2288,9200.0
2012-07-26 15:30:00,69.4,69.43,69.37,69.43,11700.0,55.2209,55.2447,55.197,55.2447,11700.0
2012-07-26 15:35:00,69.43,69.47,69.41,69.46,17700.0,55.2447,55.2766,55.2288,55.2686,17700.0
2012-07-26 15:40:00,69.47,69.53,69.47,69.51,33500.0,55.2766,55.3243,55.2766,55.3084,33500.0
2012-07-26 15:45:00,69.52,69.57,69.47,69.48,14400.0,55.3164,55.3561,55.2766,55.2845,14400.0
2012-07-26 15:50:00,69.48,69.48,69.42,69.45,15500.0,55.2845,55.2845,55.2368,55.2607,15500.0
2012-07-26 15:55:00,69.47,69.49,69.38,69.41,25500.0,55.2766,55.2925,55.205,55.2288,25500.0
2012-07-27 09:30:00,69.82,69.84,69.74,69.75,16600.0,55.5551,55.571,55.4914,55.4994,16600.0
2012-07-27 09:35:00,69.81,69.87,69.76,69.78,18800.0,55.5471,55.5948,55.5073,55.5232,18800.0
2012-07-27 09:40:00,69.75,69.75,69.67,69.69,8200.0,55.4994,55.4994,55.4357,55.4516,8200.0
2012-07-27 09:45:00,69.68,69.82,69.67,69.82,11200.0,55.4437,55.5551,55.4357,55.5551,11200.0
2012-07-27 09:50:00,69.78,69.9,69.78,69.86,24000.0,55.5232,55.6187,55.5232,55.5869,24000.0
2012-07-27 09:55:00,69.9,69.93,69.85,69.92,18100.0,55.6187,55.6426,55.5789,55.6346,18100.0
2012-07-27 10:00:00,69.93,70.01,69.91,69.97,26900.0,55.6426,55.7062,55.6267,55.6744,26900.0
2012-07-27 10:05:00,69.97,69.98,69.91,69.92,13700.0,55.6744,55.6824,55.6267,55.6346,13700.0
2012-07-27 10:10:00,69.91,69.93,69.9,69.91,3800.0,55.6267,55.6426,55.6187,55.6267,3800.0
2012-07-27 10:15:00,69.92,69.93,69.91,69.92,8300.0,55.6346,55.6426,55.6267,55.6346,8300.0
2012-07-27 10:20:00,69.96,69.97,69.88,69.91,2400.0,55.6665,55.6744,55.6028,55.6267,2400.0
2012-07-27 10:25:00,69.91,69.95,69.91,69.92,18900.0,55.6267,55.6585,55.6267,55.6346,18900.0
2012-07-27 10:30:00,69.93,69.96,69.88,69.9,7200.0,55.6426,55.6665,55.6028,55.6187,7200.0
2012-07-27 10:35:00,69.91,69.93,69.9,69.92,3200.0,55.6267,55.6426,55.6187,55.6346,3200.0
2012-07-27 10:40:00,69.93,69.98,69.92,69.98,3500.0,55.6426,55.6824,55.6346,55.6824,3500.0
2012-07-27 10:45:00,69.99,70.05,69.99,70.03,37400.0,55.6903,55.7381,55.6903,55.7222,37400.0
2012-07-27 10:50:00,70.03,70.04,70.02,70.04,33500.0,55.7222,55.7301,55.7142,55.7301,33500.0
2012-07-27 10:55:00,70.05,70.17,70.05,70.15,18700.0,55.7381,55.8336,55.7381,55.8176,18700.0
2012-07-27 11:00:00,70.17,70.22,70.17,70.22,10400.0,55.8336,55.8733,55.8336,55.8733,10400.0
2012-07-27 11:05:00,70.2,70.23,70.19,70.21,13800.0,55.8574,55.8813,55.8495,55.8654,13800.0
2012-07-27 11:10:00,70.21,70.21,70.15,70.15,18000.0,55.8654,55.8654,55.8176,55.8176,18000.0
2012-07-27 11:15:00,70.17,70.22,70.16,70.22,23600.0,55.8336,55.8733,55.8256,55.8733,23600.0
2012-07-27 11:20:00,70.23,70.26,70.21,70.25,22600.0,55.8813,55.9052,55.8654,55.8972,22600.0
2012-07-27 11:25:00,70.25,70.25,70.19,70.19,22900.0,55.8972,55.8972,55.8495,55.8495,22900.0
2012-07-27 11:30:00,70.19,70.26,70.19,70.24,12700.0,55.8495,55.9052,55.8495,55.8893,12700.0
2012-07-27 11:35:00,70.23,70.23,70.19,70.2,12700.0,55.8813,55.8813,55.8495,55.8574,12700.0
2012-07-27 11:40:00,70.2,70.23,70.19,70.2,8500.0,55.8574,55.8813,55.8495,55.8574,8500.0
2012-07-27 11:45:00,70.18,70.2,70.18,70.19,14500.0,55.8415,55.8574,55.8415,55.8495,14500.0
2012-07-27 11:50:00,70.19,70.23,70.19,70.23,5300.0,55.8495,55.8813,55.8495,55.8813,5300.0
2012-07-27 11:55:00,70.23,70.25,70.23,70.24,16700.0,55.8813,55.8972,55.8813,55.8893,16700.0
2012-07-27 12:00:00,70.24,70.24,70.2,70.22,1900.0,55.8893,55.8893,55.8574,55.8733,1900.0
2012-07-27 12:05:00,70.25,70.26,70.22,70.22,6400.0,55.8972,55.9052,55.8733,55.8733,6400.0
2012-07-27 12:10:00,70.23,70.27,70.23,70.25,5000.0,55.8813,55.9131,55.8813,55.8972,5000.0
2012-07-27 12:15:00,70.25,70.25,70.22,70.23,2800.0,55.8972,55.8972,55.8733,55.8813,2800.0
2012-07-27 12:20:00,70.24,70.27,70.23,70.26,2400.0,55.8893,55.9131,55.8813,55.9052,2400.0
2012-07-27 12:25:00,70.27,70.29,70.27,70.29,5000.0,55.9131,55.929,55.9131,55.929,5000.0
2012-07-27 12:30:00,70.29,70.35,70.29,70.33,9100.0,55.929,55.9768,55.929,55.9609,9100.0
2012-07-27 12:35:00,70.34,70.35,70.29,70.29,9300.0,55.9688,55.9768,55.929,55.929,9300.0
2012-07-27 12:40:00,70.29,70.32,70.29,70.31,4300.0,55.929,55.9529,55.929,55.945,4300.0
2012-07-27 12:45:00,70.31,70.32,70.3,70.32,10100.0,55.945,55.9529,55.937,55.9529,10100.0
2012-07-27 12:50:00,70.3,70.32,70.3,70.31,7400.0,55.937,55.9529,55.937,55.945,7400.0
2012-07-27 12:55:00,70.3,70.32,70.3,70.31,13000.0,55.937,55.9529,55.937,55.945,13000.0
2012-07-27 13:00:00,70.31,70.35,70.3,70.34,5900.0,55.945,55.9768,55.937,55.9688,5900.0
2012-07-27 13:05:00,70.36,70.36,70.34,70.34,2500.0,55.9847,55.9847,55.9688,55.9688,2500.0
2012-07-27 13:10:00,70.33,70.35,70.32,70.34,8100.0,55.9609,55.9768,55.9529,55.9688,8100.0
2012-07-27 13:15:00,70.34,70.36,70.33,70.35,5000.0,55.9688,55.9847,55.9609,55.9768,5000.0
2012-07-27 13:20:00,70.35,70.35,70.32,70.33,9100.0,55.9768,55.9768,55.9529,55.9609,9100.0
2012-07-27 13:25:00,70.34,70.65,70.34,70.65,56300.0,55.9688,56.2155,55.9688,56.2155,56300.0
2012-07-27 13:30:00,70.67,70.81,70.66,70.7,43300.0,56.2314,56.3428,56.2234,56.2553,43300.0
2012-07-27 13:35:00,70.75,70.93,70.74,70.87,30800.0,56.2951,56.4383,56.2871,56.3905,30800.0
2012-07-27 13:40:00,70.89,70.89,70.77,70.79,21000.0,56.4065,56.4065,56.311,56.3269,21000.0
2012-07-27 13:45:00,70.78,70.78,70.68,70.69,37400.0,56.3189,56.3189,56.2394,56.2473,37400.0
2012-07-27 13:50:00,70.67,70.72,70.64,70.72,11900.0,56.2314,56.2712,56.2075,56.2712,11900.0
2012-07-27 13:55:00,70.74,70.78,70.73,70.74,15000.0,56.2871,56.3189,56.2791,56.2871,15000.0
2012-07-27 14:00:00,70.74,70.76,70.68,70.73,23000.0,56.2871,56.303,56.2394,56.2791,23000.0
2012-07-27 14:05:00,70.71,70.79,70.71,70.74,13500.0,56.2632,56.3269,56.2632,56.2871,13500.0
2012-07-27 14:10:00,70.73,70.74,70.64,70.64,15600.0,56.2791,56.2871,56.2075,56.2075,15600.0
2012-07-27 14:15:00,70.64,70.71,70.64,70.66,13200.0,56.2075,56.2632,56.2075,56.2234,13200.0
2012-07-27 14:20:00,70.66,70.69,70.62,70.63,19500.0,56.2234,56.2473,56.1916,56.1996,19500.0
2012-07-27 14:25:00,70.63,70.66,70.62,70.65,6100.0,56.1996,56.2234,56.1916,56.2155,6100.0
2012-07-27 14:30:00,70.65,70.72,70.63,70.72,12300.0,56.2155,56.2712,56.1996,56.2712,12300.0
2012-07-27 14:35:00,70.72,70.73,70.69,70.72,10400.0,56.2712,56.2791,56.2473,56.2712,10400.0
2012-07-27 14:40:00,70.72,70.77,70.7,70.76,6900.0,56.2712,56.311,56.2553,56.303,6900.0
2012-07-27 14:45:00,70.74,70.74,70.72,70.72,12700.0,56.2871,56.2871,56.2712,56.2712,12700.0
2012-07-27 14:50:00,70.72,70.79,70.72,70.78,11000.0,56.2712,56.3269,56.2712,56.3189,11000.0
2012-07-27 14:55:00,70.78,70.78,70.72,70.76,120200.0,56.3189,56.3189,56.2712,56.303,120200.0
2012-07-27 15:00:00,70.76,70.79,70.74,70.78,13200.0,56.303,56.3269,56.2871,56.3189,13200.0
2012-07-27 15:05:00,70.79,70.88,70.79,70.88,27500.0,56.3269,56.3985,56.3269,56.3985,27500.0
2012-07-27 15:10:00,70.87,70.87,70.83,70.85,30600.0,56.3905,56.3905,56.3587,56.3746,30600.0
2012-07-27 15:15:00,70.86,70.89,70.84,70.86,13700.0,56.3826,56.4065,56.3667,56.3826,13700.0
2012-07-27 15:20:00,70.87,70.88,70.82,70.84,10200.0,56.3905,56.3985,56.3508,56.3667,10200.0
2012-07-27 15:25:00,70.84,70.9,70.84,70.89,19900.0,56.3667,56.4144,56.3667,56.4065,19900.0
2012-07-27 15:30:00,70.89,70.93,70.87,70.91,40300.0,56.4065,56.4383,56.3905,56.4224,40300.0
2012-07-27 15:35:00,70.92,70.94,70.86,70.87,47600.0,56.4303,56.4462,56.3826,56.3905,47600.0
2012-07-27 15:40:00,70.86,70.91,70.86,70.89,34100.0,56.3826,56.4224,56.3826,56.4065,34100.0
2012-07-27 15:45:00,70.89,70.93,70.88,70.88,32300.0,56.4065,56.4383,56.3985,56.3985,32300.0
2012-07-27 15:50:00,70.87,70.89,70.69,70.72,29500.0,56.3905,56.4065,56.2473,56.2712,29500.0
2012-07-27 15:55:00,70.73,70.8,70.69,70.75,39700.0,56.2791,56.3348,56.2473,56.2951,39700.0
2012-07-30 09:30:00,70.71,70.9,70.69,70.88,56300.0,56.2632,56.4144,56.2473,56.3985,56300.0
2012-07-30 09:35:00,70.87,70.89,70.78,70.79,53200.0,56.3905,56.4065,56.3189,56.3269,53200.0
2012-07-30 09:40:00,70.8,70.8,70.73,70.78,18400.0,56.3348,56.3348,56.2791,56.3189,18400.0
2012-07-30 09:45:00,70.78,70.78,70.73,70.77,10200.0,56.3189,56.3189,56.2791,56.311,10200.0
2012-07-30 09:50:00,70.76,70.78,70.71,70.75,10200.0,56.303,56.3189,56.2632,56.2951,10200.0
2012-07-30 09:55:00,70.75,70.91,70.75,70.89,18900.0,56.2951,56.4224,56.2951,56.4065,18900.0
2012-07-30 10:00:00,70.93,70.95,70.87,70.92,35200.0,56.4383,56.4542,56.3905,56.4303,35200.0
2012-07-30 10:05:00,70.94,70.95,70.85,70.87,15600.0,56.4462,56.4542,56.3746,56.3905,15600.0
2012-07-30 10:10:00,70.89,70.94,70.88,70.9,40000.0,56.4065,56.4462,56.3985,56.4144,40000.0
2012-07-30 10:15:00,70.9,70.92,70.85,70.92,14400.0,56.4144,56.4303,56.3746,56.4303,14400.0
2012-07-30 10:20:00,70.9,71.03,70.9,71.03,34000.0,56.4144,56.5178,56.4144,56.5178,34000.0
2012-07-30 10:25:00,71.04,71.05,70.98,70.98,79500.0,56.5258,56.5338,56.4781,56.4781,79500.0
2012-07-30 10:30:00,70.99,70.99,70.92,70.92,43000.0,56.486,56.486,56.4303,56.4303,43000.0
2012-07-30 10:35:00,70.91,70.97,70.89,70.93,17800.0,56.4224,56.4701,56.4065,56.4383,17800.0
2012-07-30 10:40:00,70.92,70.92,70.87,70.9,6800.0,56.4303,56.4303,56.3905,56.4144,6800.0
2012-07-30 10:45:00,70.91,70.91,70.8,70.84,379600.0,56.4224,56.4224,56.3348,56.3667,379600.0
2012-07-30 10:50:00,70.86,70.88,70.83,70.86,20200.0,56.3826,56.3985,56.3587,56.3826,20200.0
2012-07-30 10:55:00,70.85,70.85,70.7,70.7,26500.0,56.3746,56.3746,56.2553,56.2553,26500.0
2012-07-30 11:00:00,70.73,70.77,70.73,70.77,3100.0,56.2791,56.311,56.2791,56.311,3100.0
2012-07-30 11:05:00,70.78,70.81,70.78,70.78,5800.0,56.3189,56.3428,56.3189,56.3189,5800.0
2012-07-30 11:10:00,70.79,70.84,70.79,70.8,7800.0,56.3269,56.3667,56.3269,56.3348,7800.0
2012-07-30 11:15:00,70.79,70.79,70.66,70.67,5400.0,56.3269,56.3269,56.2234,56.2314,5400.0
2012-07-30 11:20:00,70.66,70.66,70.58,70.62,11200.0,56.2234,56.2234,56.1598,56.1916,11200.0
2012-07-30 11:25:00,70.61,70.63,70.6,70.61,6500.0,56.1837,56.1996,56.1757,56.1837,6500.0
2012-07-30 11:30:00,70.62,70.63,70.59,70.61,9900.0,56.1916,56.1996,56.1677,56.1837,9900.0
2012-07-30 11:35:00,70.56,70.57,70.53,70.55,12100.0,56.1439,56.1518,56.12,56.1359,12100.0
2012-07-30 11:40:00,70.55,70.56,70.5,70.53,24300.0,56.1359,56.1439,56.0961,56.12,24300.0
2012-07-30 11:45:00,70.54,70.59,70.52,70.57,39700.0,56.128,56.1677,56.112,56.1518,39700.0
2012-07-30 11:50:00,70.56,70.58,70.53,70.58,15000.0,56.1439,56.1598,56.12,56.1598,15000.0
2012-07-30 11:55:00,70.57,70.58,70.56,70.57,7400.0,56.1518,56.1598,56.1439,56.1518,7400.0
2012-07-30 12:00:00,70.58,70.58,70.53,70.56,41100.0,56.1598,56.1598,56.12,56.1439,41100.0
2012-07-30 12:05:00,70.55,70.55,70.5,70.54,36400.0,56.1359,56.1359,56.0961,56.128,36400.0
2012-07-30 12:10:00,70.54,70.56,70.53,70.56,7100.0,56.128,56.1439,56.12,56.1439,7100.0
2012-07-30 12:15:00,70.57,70.58,70.48,70.53,49300.0,56.1518,56.1598,56.0802,56.12,49300.0
2012-07-30 12:20:00,70.53,70.56,70.52,70.54,19300.0,56.12,56.1439,56.112,56.128,19300.0
2012-07-30 12:25:00,70.54,70.56,70.53,70.56,6100.0,56.128,56.1439,56.12,56.1439,6100.0
2012-07-30 12:30:00,70.56,70.56,70.53,70.55,9100.0,56.1439,56.1439,56.12,56.1359,9100.0
2012-07-30 12:35:00,70.54,70.55,70.52,70.55,10200.0,56.128,56.1359,56.112,56.1359,10200.0
2012-07-30 12:40:00,70.56,70.66,70.56,70.65,16700.0,56.1439,56.2234,56.1439,56.2155,16700.0
2012-07-30 12:45:00,70.66,70.66,70.6,70.61,16600.0,56.2234,56.2234,56.1757,56.1837,16600.0
2012-07-30 12:50:00,70.62,70.68,70.61,70.65,18400.0,56.1916,56.2394,56.1837,56.2155,18400.0
2012-07-30 12:55:00,70.65,70.65,70.58,70.62,26200.0,56.2155,56.2155,56.1598,56.1916,26200.0
2012-07-30 13:00:00,70.62,70.62,70.56,70.6,7300.0,56.1916,56.1916,56.1439,56.1757,7300.0
2012-07-30 13:05:00,70.6,70.65,70.59,70.65,5600.0,56.1757,56.2155,56.1677,56.2155,5600.0
2012-07-30 13:10:00,70.66,70.66,70.64,70.64,10200.0,56.2234,56.2234,56.2075,56.2075,10200.0
2012-07-30 13:15:00,70.64,70.65,70.6,70.63,17400.0,56.2075,56.2155,56.1757,56.1996,17400.0
2012-07-30 13:20:00,70.63,70.69,70.62,70.69,21400.0,56.1996,56.2473,56.1916,56.2473,21400.0
2012-07-30 13:25:00,70.68,70.69,70.64,70.65,3700.0,56.2394,56.2473,56.2075,56.2155,3700.0
2012-07-30 13:30:00,70.66,70.74,70.66,70.73,5500.0,56.2234,56.2871,56.2234,56.2791,5500.0
2012-07-30 13:35:00,70.72,70.75,70.69,70.69,5600.0,56.2712,56.2951,56.2473,56.2473,5600.0
2012-07-30 13:40:00,70.67,70.68,70.61,70.62,6500.0,56.2314,56.2394,56.1837,56.1916,6500.0
2012-07-30 13:45:00,70.63,70.64,70.62,70.62,1400.0,56.1996,56.2075,56.1916,56.1916,1400.0
2012-07-30 13:50:00,70.61,70.62,70.58,70.61,2800.0,56.1837,56.1916,56.1598,56.1837,2800.0
2012-07-30 13:55:00,70.6,70.62,70.6,70.61,5300.0,56.1757,56.1916,56.1757,56.1837,5300.0
2012-07-30 14:00:00,70.6,70.6,70.53,70.58,9900.0,56.1757,56.1757,56.12,56.1598,9900.0
2012-07-30 14:05:00,70.58,70.59,70.54,70.56,25900.0,56.1598,56.1677,56.128,56.1439,25900.0
2012-07-30 14:10:00,70.56,70.62,70.54,70.6,24900.0,56.1439,56.1916,56.128,56.1757,24900.0
2012-07-30 14:15:00,70.6,70.62,70.59,70.61,8900.0,56.1757,56.1916,56.1677,56.1837,8900.0
2012-07-30 14:20:00,70.62,70.66,70.6,70.62,20500.0,56.1916,56.2234,56.1757,56.1916,20500.0
2012-07-30 14:25:00,70.62,70.64,70.62,70.64,14800.0,56.1916,56.2075,56.1916,56.2075,14800.0
2012-07-30 14:30:00,70.64,70.67,70.64,70.66,10800.0,56.2075,56.2314,56.2075,56.2234,10800.0
2012-07-30 14:35:00,70.67,70.68,70.65,70.67,17700.0,56.2314,56.2394,56.2155,56.2314,17700.0
2012-07-30 14:40:00,70.68,70.75,70.67,70.7,16100.0,56.2394,56.2951,56.2314,56.2553,16100.0
2012-07-30 14:45:00,70.7,70.72,70.7,70.7,3800.0,56.2553,56.2712,56.2553,56.2553,3800.0
2012-07-30 14:50:00,70.72,70.72,70.69,70.7,9000.0,56.2712,56.2712,56.2473,56.2553,9000.0
2012-07-30 14:55:00,70.71,70.72,70.69,70.71,9300.0,56.2632,56.2712,56.2473,56.2632,9300.0
2012-07-30 15:00:00,70.71,70.72,70.68,70.68,12300.0,56.2632,56.2712,56.2394,56.2394,12300.0
2012-07-30 15:05:00,70.69,70.69,70.58,70.59,9100.0,56.2473,56.2473,56.1598,56.1677,9100.0
2012-07-30 15:10:00,70.59,70.62,70.56,70.57,14800.0,56.1677,56.1916,56.1439,56.1518,14800.0
2012-07-30 15:15:00,70.58,70.66,70.58,70.64,20200.0,56.1598,56.2234,56.1598,56.2075,20200.0
2012-07-30 15:20:00,70.65,70.69,70.63,70.67,20800.0,56.2155,56.2473,56.1996,56.2314,20800.0
2012-07-30 15:25:00,70.67,70.68,70.63,70.68,10400.0,56.2314,56.2394,56.1996,56.2394,10400.0
2012-07-30 15:30:00,70.71,70.75,70.67,70.71,13300.0,56.2632,56.2951,56.2314,56.2632,13300.0
2012-07-30 15:35:00,70.71,70.71,70.61,70.63,8800.0,56.2632,56.2632,56.1837,56.1996,8800.0
2012-07-30 15:40:00,70.64,70.7,70.63,70.68,33100.0,56.2075,56.2553,56.1996,56.2394,33100.0
2012-07-30 15:45:00,70.69,70.7,70.64,70.7,6300.0,56.2473,56.2553,56.2075,56.2553,6300.0
2012-07-30 15:50:00,70.7,70.71,70.66,70.69,18700.0,56.2553,56.2632,56.2234,56.2473,18700.0
2012-07-30 15:55:00,70.68,70.71,70.64,70.7,25400.0,56.2394,56.2632,56.2075,56.2553,25400.0
2012-07-31 09:30:00,70.63,70.7,70.56,70.68,25100.0,56.1996,56.2553,56.1439,56.2394,25100.0
2012-07-31 09:35:00,70.7,70.73,70.65,70.71,6300.0,56.2553,56.2791,56.2155,56.2632,6300.0
2012-07-31 09:40:00,70.68,70.82,70.68,70.77,35100.0,56.2394,56.3508,56.2394,56.311,35100.0
2012-07-31 09:45:00,70.78,70.78,70.68,70.7,9600.0,56.3189,56.3189,56.2394,56.2553,9600.0
2012-07-31 09:50:00,70.67,70.69,70.64,70.65,6600.0,56.2314,56.2473,56.2075,56.2155,6600.0
2012-07-31 09:55:00,70.61,70.65,70.6,70.64,3100.0,56.1837,56.2155,56.1757,56.2075,3100.0
2012-07-31 10:00:00,70.68,70.76,70.56,70.56,21500.0,56.2394,56.303,56.1439,56.1439,21500.0
2012-07-31 10:05:00,70.64,70.64,70.49,70.52,14800.0,56.2075,56.2075,56.0882,56.112,14800.0
2012-07-31 10:10:00,70.5,70.63,70.5,70.6,4000.0,56.0961,56.1996,56.0961,56.1757,4000.0
2012-07-31 10:15:00,70.61,70.69,70.59,70.69,3700.0,56.1837,56.2473,56.1677,56.2473,3700.0
2012-07-31 10:20:00,70.67,70.76,70.66,70.76,11000.0,56.2314,56.303,56.2234,56.303,11000.0
2012-07-31 10:25:00,70.74,70.77,70.68,70.68,4700.0,56.2871,56.311,56.2394,56.2394,4700.0
2012-07-31 10:30:00,70.7,70.74,70.64,70.64,5400.0,56.2553,56.2871,56.2075,56.2075,5400.0
2012-07-31 10:35:00,70.64,70.64,70.59,70.61,4000.0,56.2075,56.2075,56.1677,56.1837,4000.0
2012-07-31 10:40:00,70.61,70.71,70.6,70.71,5200.0,56.1837,56.2632,56.1757,56.2632,5200.0
2012-07-31 10:45:00,70.71,70.74,70.71,70.71,5900.0,56.2632,56.2871,56.2632,56.2632,5900.0
2012-07-31 10:50:00,70.72,70.74,70.72,70.74,400.0,56.2712,56.2871,56.2712,56.2871,400.0
2012-07-31 10:55:00,70.71,70.73,70.66,70.67,4200.0,56.2632,56.2791,56.2234,56.2314,4200.0
2012-07-31 11:00:00,70.67,70.71,70.63,70.63,11300.0,56.2314,56.2632,56.1996,56.1996,11300.0
2012-07-31 11:05:00,70.65,70.66,70.63,70.65,2600.0,56.2155,56.2234,56.1996,56.2155,2600.0
2012-07-31 11:10:00,70.69,70.82,70.69,70.82,10000.0,56.2473,56.3508,56.2473,56.3508,10000.0
2012-07-31 11:15:00,70.8,70.8,70.75,70.75,5600.0,56.3348,56.3348,56.2951,56.2951,5600.0
2012-07-31 11:20:00,70.79,70.8,70.78,70.8,4300.0,56.3269,56.3348,56.3189,56.3348,4300.0
2012-07-31 11:25:00,70.78,70.8,70.76,70.76,5800.0,56.3189,56.3348,56.303,56.303,5800.0
2012-07-31 11:30:00,70.77,70.77,70.7,70.7,500.0,56.311,56.311,56.2553,56.2553,500.0
2012-07-31 11:35:00,70.71,70.74,70.71,70.73,6300.0,56.2632,56.2871,56.2632,56.2791,6300.0
2012-07-31 11:40:00,70.71,70.73,70.71,70.73,2400.0,56.2632,56.2791,56.2632,56.2791,2400.0
2012-07-31 11:45:00,70.7,70.7,70.66,70.69,3300.0,56.2553,56.2553,56.2234,56.2473,3300.0
2012-07-31 11:50:00,70.67,70.7,70.67,70.69,4200.0,56.2314,56.2553,56.2314,56.2473,4200.0
2012-07-31 11:55:00,70.68,70.71,70.68,70.7,4500.0,56.2394,56.2632,56.2394,56.2553,4500.0
2012-07-31 12:00:00,70.69,70.7,70.53,70.55,11000.0,56.2473,56.2553,56.12,56.1359,11000.0
2012-07-31 12:05:00,70.55,70.57,70.54,70.55,7600.0,56.1359,56.1518,56.128,56.1359,7600.0
2012-07-31 12:10:00,70.55,70.55,70.42,70.46,17300.0,56.1359,56.1359,56.0325,56.0643,17300.0
2012-07-31 12:15:00,70.47,70.48,70.47,70.48,800.0,56.0723,56.0802,56.0723,56.0802,800.0
2012-07-31 12:20:00,70.48,70.5,70.45,70.49,4800.0,56.0802,56.0961,56.0563,56.0882,4800.0
2012-07-31 12:25:00,70.49,70.51,70.48,70.49,17500.0,56.0882,56.1041,56.0802,56.0882,17500.0
2012-07-31 12:30:00,70.49,70.49,70.46,70.48,2800.0,56.0882,56.0882,56.0643,56.0802,2800.0
2012-07-31 12:35:00,70.48,70.53,70.48,70.51,2300.0,56.0802,56.12,56.0802,56.1041,2300.0
2012-07-31 12:40:00,70.5,70.51,70.46,70.46,2400.0,56.0961,56.1041,56.0643,56.0643,2400.0
2012-07-31 12:45:00,70.47,70.47,70.42,70.43,4600.0,56.0723,56.0723,56.0325,56.0404,4600.0
2012-07-31 12:50:00,70.44,70.47,70.43,70.47,3900.0,56.0484,56.0723,56.0404,56.0723,3900.0
2012-07-31 12:55:00,70.46,70.46,70.41,70.43,7300.0,56.0643,56.0643,56.0245,56.0404,7300.0
2012-07-31 13:00:00,70.41,70.43,70.39,70.41,23600.0,56.0245,56.0404,56.0086,56.0245,23600.0
2012-07-31 13:05:00,70.43,70.47,70.42,70.47,3100.0,56.0404,56.0723,56.0325,56.0723,3100.0
2012-07-31 13:10:00,70.45,70.48,70.43,70.48,4300.0,56.0563,56.0802,56.0404,56.0802,4300.0
2012-07-31 13:15:00,70.48,70.49,70.45,70.45,3000.0,56.0802,56.0882,56.0563,56.0563,3000.0
2012-07-31 13:20:00,70.45,70.47,70.45,70.45,1900.0,56.0563,56.0723,56.0563,56.0563,1900.0
2012-07-31 13:25:00,70.46,70.54,70.46,70.54,700.0,56.0643,56.128,56.0643,56.128,700.0
2012-07-31 13:30:00,70.54,70.54,70.5,70.5,1700.0,56.128,56.128,56.0961,56.0961,1700.0
2012-07-31 13:35:00,70.49,70.53,70.49,70.53,3000.0,56.0882,56.12,56.0882,56.12,3000.0
2012-07-31 13:40:00,70.52,70.53,70.48,70.49,6900.0,56.112,56.12,56.0802,56.0882,6900.0
2012-07-31 13:45:00,70.47,70.49,70.46,70.47,13900.0,56.0723,56.0882,56.0643,56.0723,13900.0
2012-07-31 13:50:00,70.47,70.52,70.47,70.52,4000.0,56.0723,56.112,56.0723,56.112,4000.0
2012-07-31 13:55:00,70.5,70.51,70.45,70.47,10900.0,56.0961,56.1041,56.0563,56.0723,10900.0
2012-07-31 14:00:00,70.46,70.51,70.45,70.5,4400.0,56.0643,56.1041,56.0563,56.0961,4400.0
2012-07-31 14:05:00,70.51,70.52,70.49,70.5,5200.0,56.1041,56.112,56.0882,56.0961,5200.0
2012-07-31 14:10:00,70.51,70.58,70.51,70.58,4300.0,56.1041,56.1598,56.1041,56.1598,4300.0
2012-07-31 14:15:00,70.57,70.58,70.55,70.57,8000.0,56.1518,56.1598,56.1359,56.1518,8000.0
2012-07-31 14:20:00,70.59,70.61,70.57,70.61,4000.0,56.1677,56.1837,56.1518,56.1837,4000.0
2012-07-31 14:25:00,70.65,70.65,70.6,70.63,8200.0,56.2155,56.2155,56.1757,56.1996,8200.0
2012-07-31 14:30:00,70.64,70.65,70.59,70.6,15300.0,56.2075,56.2155,56.1677,56.1757,15300.0
2012-07-31 14:35:00,70.6,70.61,70.57,70.58,6600.0,56.1757,56.1837,56.1518,56.1598,6600.0
2012-07-31 14:40:00,70.58,70.59,70.57,70.59,8200.0,56.1598,56.1677,56.1518,56.1677,8200.0
2012-07-31 14:45:00,70.59,70.66,70.59,70.61,19000.0,56.1677,56.2234,56.1677,56.1837,19000.0
2012-07-31 14:50:00,70.63,70.63,70.61,70.63,6000.0,56.1996,56.1996,56.1837,56.1996,6000.0
2012-07-31 14:55:00,70.63,70.64,70.51,70.51,26700.0,56.1996,56.2075,56.1041,56.1041,26700.0
2012-07-31 15:00:00,70.51,70.53,70.49,70.49,4300.0,56.1041,56.12,56.0882,56.0882,4300.0
2012-07-31 15:05:00,70.47,70.5,70.47,70.49,10900.0,56.0723,56.0961,56.0723,56.0882,10900.0
2012-07-31 15:10:00,70.49,70.5,70.46,70.48,7700.0,56.0882,56.0961,56.0643,56.0802,7700.0
2012-07-31 15:15:00,70.46,70.52,70.46,70.51,3800.0,56.0643,56.112,56.0643,56.1041,3800.0
2012-07-31 15:20:00,70.51,70.51,70.49,70.49,3500.0,56.1041,56.1041,56.0882,56.0882,3500.0
2012-07-31 15:25:00,70.51,70.55,70.51,70.55,9700.0,56.1041,56.1359,56.1041,56.1359,9700.0
2012-07-31 15:30:00,70.55,70.56,70.49,70.51,25000.0,56.1359,56.1439,56.0882,56.1041,25000.0
2012-07-31 15:35:00,70.51,70.55,70.48,70.48,25700.0,56.1041,56.1359,56.0802,56.0802,25700.0
2012-07-31 15:40:00,70.48,70.49,70.41,70.49,14100.0,56.0802,56.0882,56.0245,56.0882,14100.0
2012-07-31 15:45:00,70.49,70.49,70.41,70.41,23100.0,56.0882,56.0882,56.0245,56.0245,23100.0
2012-07-31 15:50:00,70.42,70.49,70.42,70.44,26300.0,56.0325,56.0882,56.0325,56.0484,26300.0
2012-07-31 15:55:00,70.44,70.44,70.34,70.34,57200.0,56.0484,56.0484,55.9688,55.9688,57200.0
2012-08-01 09:30:00,70.67,70.69,70.61,70.62,96500.0,56.2314,56.2473,56.1837,56.1916,96500.0
2012-08-01 09:35:00,70.6,70.6,70.55,70.56,19600.0,56.1757,56.1757,56.1359,56.1439,19600.0
2012-08-01 09:40:00,70.58,70.58,70.51,70.51,24200.0,56.1598,56.1598,56.1041,56.1041,24200.0
2012-08-01 09:45:00,70.51,70.51,70.48,70.48,10100.0,56.1041,56.1041,56.0802,56.0802,10100.0
2012-08-01 09:50:00,70.48,70.52,70.46,70.5,17200.0,56.0802,56.112,56.0643,56.0961,17200.0
2012-08-01 09:55:00,70.53,70.54,70.44,70.45,12200.0,56.12,56.128,56.0484,56.0563,12200.0
2012-08-01 10:00:00,70.47,70.53,70.43,70.5,13600.0,56.0723,56.12,56.0404,56.0961,13600.0
2012-08-01 10:05:00,70.52,70.57,70.49,70.53,12300.0,56.112,56.1518,56.0882,56.12,12300.0
2012-08-01 10:10:00,70.5,70.54,70.36,70.36,20300.0,56.0961,56.128,55.9847,55.9847,20300.0
2012-08-01 10:15:00,70.38,70.38,70.3,70.31,8100.0,56.0007,56.0007,55.937,55.945,8100.0
2012-08-01 10:20:00,70.32,70.37,70.32,70.37,5800.0,55.9529,55.9927,55.9529,55.9927,5800.0
2012-08-01 10:25:00,70.37,70.4,70.36,70.4,7400.0,55.9927,56.0166,55.9847,56.0166,7400.0
2012-08-01 10:30:00,70.45,70.46,70.38,70.38,8200.0,56.0563,56.0643,56.0007,56.0007,8200.0
2012-08-01 10:35:00,70.38,70.55,70.38,70.55,8100.0,56.0007,56.1359,56.0007,56.1359,8100.0
2012-08-01 10:40:00,70.53,70.53,70.46,70.46,18400.0,56.12,56.12,56.0643,56.0643,18400.0
2012-08-01 10:45:00,70.46,70.56,70.46,70.56,23300.0,56.0643,56.1439,56.0643,56.1439,23300.0
2012-08-01 10:50:00,70.58,70.58,70.51,70.55,21100.0,56.1598,56.1598,56.1041,56.1359,21100.0
2012-08-01 10:55:00,70.54,70.56,70.52,70.53,6700.0,56.128,56.1439,56.112,56.12,6700.0
2012-08-01 11:00:00,70.54,70.55,70.49,70.5,9100.0,56.128,56.1359,56.0882,56.0961,9100.0
2012-08-01 11:05:00,70.5,70.51,70.47,70.51,15200.0,56.0961,56.1041,56.0723,56.1041,15200.0
2012-08-01 11:10:00,70.51,70.51,70.4,70.4,15800.0,56.1041,56.1041,56.0166,56.0166,15800.0
2012-08-01 11:15:00,70.38,70.44,70.38,70.44,99900.0,56.0007,56.0484,56.0007,56.0484,99900.0
2012-08-01 11:20:00,70.43,70.43,70.4,70.41,13800.0,56.0404,56.0404,56.0166,56.0245,13800.0
2012-08-01 11:25:00,70.41,70.44,70.4,70.44,5700.0,56.0245,56.0484,56.0166,56.0484,5700.0
2012-08-01 11:30:00,70.44,70.49,70.44,70.46,5500.0,56.0484,56.0882,56.0484,56.0643,5500.0
2012-08-01 11:35:00,70.44,70.46,70.42,70.45,21800.0,56.0484,56.0643,56.0325,56.0563,21800.0
2012-08-01 11:40:00,70.45,70.46,70.45,70.46,12800.0,56.0563,56.0643,56.0563,56.0643,12800.0
2012-08-01 11:45:00,70.47,70.47,70.43,70.44,3400.0,56.0723,56.0723,56.0404,56.0484,3400.0
2012-08-01 11:50:00,70.48,70.49,70.48,70.48,12500.0,56.0802,56.0882,56.0802,56.0802,12500.0
2012-08-01 11:55:00,70.49,70.49,70.46,70.46,4000.0,56.0882,56.0882,56.0643,56.0643,4000.0
2012-08-01 12:00:00,70.47,70.48,70.45,70.48,2400.0,56.0723,56.0802,56.0563,56.0802,2400.0
2012-08-01 12:05:00,70.49,70.51,70.49,70.5,6400.0,56.0882,56.1041,56.0882,56.0961,6400.0
2012-08-01 12:10:00,70.5,70.5,70.48,70.49,3000.0,56.0961,56.0961,56.0802,56.0882,3000.0
2012-08-01 12:15:00,70.47,70.48,70.46,70.48,5500.0,56.0723,56.0802,56.0643,56.0802,5500.0
2012-08-01 12:20:00,70.48,70.5,70.48,70.5,1400.0,56.0802,56.0961,56.0802,56.0961,1400.0
2012-08-01 12:25:00,70.5,70.5,70.49,70.5,600.0,56.0961,56.0961,56.0882,56.0961,600.0
2012-08-01 12:30:00,70.51,70.52,70.49,70.52,7600.0,56.1041,56.112,56.0882,56.112,7600.0
2012-08-01 12:35:00,70.49,70.49,70.47,70.47,2200.0,56.0882,56.0882,56.0723,56.0723,2200.0
2012-08-01 12:40:00,70.49,70.5,70.47,70.47,15700.0,56.0882,56.0961,56.0723,56.0723,15700.0
2012-08-01 12:45:00,70.49,70.5,70.48,70.5,31800.0,56.0882,56.0961,56.0802,56.0961,31800.0
2012-08-01 12:50:00,70.5,70.5,70.49,70.49,6400.0,56.0961,56.0961,56.0882,56.0882,6400.0
2012-08-01 12:55:00,70.5,70.51,70.49,70.51,900.0,56.0961,56.1041,56.0882,56.1041,900.0
2012-08-01 13:00:00,70.51,70.55,70.51,70.55,5800.0,56.1041,56.1359,56.1041,56.1359,5800.0
2012-08-01 13:05:00,70.55,70.58,70.55,70.56,13100.0,56.1359,56.1598,56.1359,56.1439,13100.0
2012-08-01 13:10:00,70.53,70.53,70.52,70.52,2300.0,56.12,56.12,56.112,56.112,2300.0
2012-08-01 13:15:00,70.5,70.5,70.47,70.49,8900.0,56.0961,56.0961,56.0723,56.0882,8900.0
2012-08-01 13:20:00,70.47,70.51,70.47,70.5,5000.0,56.0723,56.1041,56.0723,56.0961,5000.0
2012-08-01 13:25:00,70.5,70.5,70.45,70.46,10000.0,56.0961,56.0961,56.0563,56.0643,10000.0
2012-08-01 13:30:00,70.45,70.45,70.41,70.41,14300.0,56.0563,56.0563,56.0245,56.0245,14300.0
2012-08-01 13:35:00,70.41,70.44,70.41,70.44,13600.0,56.0245,56.0484,56.0245,56.0484,13600.0
2012-08-01 13:40:00,70.43,70.46,70.43,70.46,4300.0,56.0404,56.0643,56.0404,56.0643,4300.0
2012-08-01 13:45:00,70.47,70.5,70.46,70.46,10100.0,56.0723,56.0961,56.0643,56.0643,10100.0
2012-08-01 13:50:00,70.45,70.45,70.42,70.45,4900.0,56.0563,56.0563,56.0325,56.0563,4900.0
2012-08-01 13:55:00,70.45,70.45,70.35,70.35,20200.0,56.0563,56.0563,55.9768,55.9768,20200.0
2012-08-01 14:00:00,70.36,70.36,70.32,70.35,8600.0,55.9847,55.9847,55.9529,55.9768,8600.0
2012-08-01 14:05:00,70.32,70.37,70.32,70.37,3400.0,55.9529,55.9927,55.9529,55.9927,3400.0
2012-08-01 14:10:00,70.37,70.39,69.98,70.16,80100.0,55.9927,56.0086,55.6824,55.8256,80100.0
2012-08-01 14:15:00,70.21,70.22,70.0,70.07,33300.0,55.8654,55.8733,55.6983,55.754,33300.0
2012-08-01 14:20:00,70.13,70.3,70.13,70.21,12900.0,55.8017,55.937,55.8017,55.8654,12900.0
2012-08-01 14:25:00,70.21,70.36,70.16,70.36,11600.0,55.8654,55.9847,55.8256,55.9847,11600.0
2012-08-01 14:30:00,70.3,70.3,70.21,70.21,25300.0,55.937,55.937,55.8654,55.8654,25300.0
2012-08-01 14:35:00,70.25,70.28,70.22,70.23,21700.0,55.8972,55.9211,55.8733,55.8813,21700.0
2012-08-01 14:40:00,70.23,70.27,70.22,70.24,3700.0,55.8813,55.9131,55.8733,55.8893,3700.0
2012-08-01 14:45:00,70.23,70.23,70.11,70.16,25600.0,55.8813,55.8813,55.7858,55.8256,25600.0
2012-08-01 14:50:00,70.17,70.22,70.11,70.15,17300.0,55.8336,55.8733,55.7858,55.8176,17300.0
2012-08-01 14:55:00,70.15,70.25,70.14,70.25,9600.0,55.8176,55.8972,55.8097,55.8972,9600.0
2012-08-01 15:00:00,70.25,70.25,70.19,70.2,9900.0,55.8972,55.8972,55.8495,55.8574,9900.0
2012-08-01 15:05:00,70.22,70.33,70.22,70.31,19800.0,55.8733,55.9609,55.8733,55.945,19800.0
2012-08-01 15:10:00,70.32,70.32,70.21,70.21,13400.0,55.9529,55.9529,55.8654,55.8654,13400.0
2012-08-01 15:15:00,70.18,70.25,70.18,70.24,12300.0,55.8415,55.8972,55.8415,55.8893,12300.0
2012-08-01 15:20:00,70.23,70.29,70.22,70.29,12900.0,55.8813,55.929,55.8733,55.929,12900.0
2012-08-01 15:25:00,70.29,70.41,70.29,70.4,18600.0,55.929,56.0245,55.929,56.0166,18600.0
2012-08-01 15:30:00,70.41,70.41,70.35,70.37,15300.0,56.0245,56.0245,55.9768,55.9927,15300.0
2012-08-01 15:35:00,70.36,70.38,70.25,70.28,13400.0,55.9847,56.0007,55.8972,55.9211,13400.0
2012-08-01 15:40:00,70.31,70.33,70.27,70.31,22300.0,55.945,55.9609,55.9131,55.945,22300.0
2012-08-01 15:45:00,70.3,70.3,70.19,70.2,41200.0,55.937,55.937,55.8495,55.8574,41200.0
2012-08-01 15:50:00,70.19,70.23,70.18,70.2,30000.0,55.8495,55.8813,55.8415,55.8574,30000.0
2012-08-01 15:55:00,70.19,70.2,70.02,70.04,59600.0,55.8495,55.8574,55.7142,55.7301,59600.0
2012-08-02 09:30:00,69.56,69.59,69.36,69.53,101600.0,55.3482,55.3721,55.189,55.3243,101600.0
2012-08-02 09:35:00,69.53,69.56,69.5,69.56,23900.0,55.3243,55.3482,55.3004,55.3482,23900.0
2012-08-02 09:40:00,69.63,69.63,69.53,69.63,25300.0,55.4039,55.4039,55.3243,55.4039,25300.0
2012-08-02 09:45:00,69.63,69.76,69.63,69.73,18100.0,55.4039,55.5073,55.4039,55.4835,18100.0
2012-08-02 09:50:00,69.72,69.73,69.66,69.71,19800.0,55.4755,55.4835,55.4278,55.4675,19800.0
2012-08-02 09:55:00,69.71,69.8,69.71,69.78,8500.0,55.4675,55.5392,55.4675,55.5232,8500.0
2012-08-02 10:00:00,69.77,69.77,69.64,69.67,22800.0,55.5153,55.5153,55.4118,55.4357,22800.0
2012-08-02 10:05:00,69.66,69.87,69.66,69.86,22900.0,55.4278,55.5948,55.4278,55.5869,22900.0
2012-08-02 10:10:00,69.88,69.93,69.85,69.89,24000.0,55.6028,55.6426,55.5789,55.6108,24000.0
2012-08-02 10:15:00,69.9,69.94,69.86,69.86,6800.0,55.6187,55.6505,55.5869,55.5869,6800.0
2012-08-02 10:20:00,69.92,69.92,69.87,69.88,3000.0,55.6346,55.6346,55.5948,55.6028,3000.0
2012-08-02 10:25:00,69.88,70.03,69.88,70.02,7600.0,55.6028,55.7222,55.6028,55.7142,7600.0
2012-08-02 10:30:00,70.02,70.02,69.92,69.93,16400.0,55.7142,55.7142,55.6346,55.6426,16400.0
2012-08-02 10:35:00,69.94,69.96,69.9,69.9,1500.0,55.6505,55.6665,55.6187,55.6187,1500.0
2012-08-02 10:40:00,69.87,69.87,69.82,69.86,1900.0,55.5948,55.5948,55.5551,55.5869,1900.0
2012-08-02 10:45:00,69.86,69.97,69.86,69.97,6800.0,55.5869,55.6744,55.5869,55.6744,6800.0
2012-08-02 10:50:00,69.99,70.01,69.93,70.01,6200.0,55.6903,55.7062,55.6426,55.7062,6200.0
2012-08-02 10:55:00,69.81,69.81,69.66,69.75,6200.0,55.5471,55.5471,55.4278,55.4994,6200.0
2012-08-02 11:00:00,69.73,69.74,69.6,69.62,12100.0,55.4835,55.4914,55.38,55.3959,12100.0
2012-08-02 11:05:00,69.64,69.67,69.59,69.6,20000.0,55.4118,55.4357,55.3721,55.38,20000.0
2012-08-02 11:10:00,69.59,69.6,69.54,69.6,7400.0,55.3721,55.38,55.3323,55.38,7400.0
2012-08-02 11:15:00,69.59,69.59,69.5,69.56,2600.0,55.3721,55.3721,55.3004,55.3482,2600.0
2012-08-02 11:20:00,69.51,69.51,69.43,69.49,4300.0,55.3084,55.3084,55.2447,55.2925,4300.0
2012-08-02 11:25:00,69.45,69.57,69.42,69.57,11600.0,55.2607,55.3561,55.2368,55.3561,11600.0
2012-08-02 11:30:00,69.56,69.56,69.41,69.41,3600.0,55.3482,55.3482,55.2288,55.2288,3600.0
2012-08-02 11:35:00,69.48,69.49,69.3,69.31,17800.0,55.2845,55.2925,55.1413,55.1493,17800.0
2012-08-02 11:40:00,69.31,69.36,69.27,69.29,8300.0,55.1493,55.189,55.1174,55.1333,8300.0
2012-08-02 11:45:00,69.31,69.32,69.28,69.29,7800.0,55.1493,55.1572,55.1254,55.1333,7800.0
2012-08-02 11:50:00,69.28,69.32,69.21,69.23,9900.0,55.1254,55.1572,55.0697,55.0856,9900.0
2012-08-02 11:55:00,69.26,69.31,69.23,69.31,12700.0,55.1095,55.1493,55.0856,55.1493,12700.0
2012-08-02 12:00:00,69.33,69.38,69.31,69.38,14000.0,55.1652,55.205,55.1493,55.205,14000.0
2012-08-02 12:05:00,69.36,69.37,69.31,69.35,9000.0,55.189,55.197,55.1493,55.1811,9000.0
2012-08-02 12:10:00,69.35,69.35,69.31,69.33,9800.0,55.1811,55.1811,55.1493,55.1652,9800.0
2012-08-02 12:15:00,69.32,69.35,69.28,69.31,32500.0,55.1572,55.1811,55.1254,55.1493,32500.0
2012-08-02 12:20:00,69.33,69.34,69.28,69.28,11300.0,55.1652,55.1731,55.1254,55.1254,11300.0
2012-08-02 12:25:00,69.29,69.29,69.24,69.24,9200.0,55.1333,55.1333,55.0936,55.0936,9200.0
2012-08-02 12:30:00,69.24,69.24,69.03,69.08,24600.0,55.0936,55.0936,54.9265,54.9663,24600.0
2012-08-02 12:35:00,69.08,69.17,69.07,69.16,19000.0,54.9663,55.0379,54.9583,55.0299,19000.0
2012-08-02 12:40:00,69.17,69.21,69.16,69.21,9500.0,55.0379,55.0697,55.0299,55.0697,9500.0
2012-08-02 12:45:00,69.19,69.21,69.17,69.17,8600.0,55.0538,55.0697,55.0379,55.0379,8600.0
2012-08-02 12:50:00,69.19,69.19,69.14,69.15,2600.0,55.0538,55.0538,55.014,55.022,2600.0
2012-08-02 12:55:00,69.15,69.28,69.15,69.27,8700.0,55.022,55.1254,55.022,55.1174,8700.0
2012-08-02 13:00:00,69.25,69.25,69.21,69.24,2200.0,55.1015,55.1015,55.0697,55.0936,2200.0
2012-08-02 13:05:00,69.23,69.3,69.22,69.29,6400.0,55.0856,55.1413,55.0777,55.1333,6400.0
2012-08-02 13:10:00,69.3,69.31,69.26,69.27,1700.0,55.1413,55.1493,55.1095,55.1174,1700.0
2012-08-02 13:15:00,69.25,69.26,69.2,69.23,24900.0,55.1015,55.1095,55.0617,55.0856,24900.0
2012-08-02 13:20:00,69.24,69.25,69.22,69.23,11400.0,55.0936,55.1015,55.0777,55.0856,11400.0
2012-08-02 13:25:00,69.24,69.26,69.23,69.25,6200.0,55.0936,55.1095,55.0856,55.1015,6200.0
2012-08-02 13:30:00,69.24,69.27,69.22,69.27,4200.0,55.0936,55.1174,55.0777,55.1174,4200.0
2012-08-02 13:35:00,69.26,69.26,69.2,69.22,3700.0,55.1095,55.1095,55.0617,55.0777,3700.0
2012-08-02 13:40:00,69.21,69.25,69.2,69.23,7100.0,55.0697,55.1015,55.0617,55.0856,7100.0
2012-08-02 13:45:00,69.22,69.26,69.22,69.22,8900.0,55.0777,55.1095,55.0777,55.0777,8900.0
2012-08-02 13:50:00,69.21,69.28,69.19,69.23,18900.0,55.0697,55.1254,55.0538,55.0856,18900.0
2012-08-02 13:55:00,69.23,69.24,69.18,69.18,9200.0,55.0856,55.0936,55.0458,55.0458,9200.0
2012-08-02 14:00:00,69.16,69.16,69.11,69.12,13600.0,55.0299,55.0299,54.9901,54.9981,13600.0
2012-08-02 14:05:00,69.15,69.18,69.14,69.17,10300.0,55.022,55.0458,55.014,55.0379,10300.0
2012-08-02 14:10:00,69.18,69.2,69.14,69.18,23300.0,55.0458,55.0617,55.014,55.0458,23300.0
2012-08-02 14:15:00,69.18,69.19,69.15,69.18,4000.0,55.0458,55.0538,55.022,55.0458,4000.0
2012-08-02 14:20:00,69.18,69.22,69.18,69.22,9400.0,55.0458,55.0777,55.0458,55.0777,9400.0
2012-08-02 14:25:00,69.23,69.26,69.22,69.22,3600.0,55.0856,55.1095,55.0777,55.0777,3600.0
2012-08-02 14:30:00,69.22,69.32,69.22,69.32,3300.0,55.0777,55.1572,55.0777,55.1572,3300.0
2012-08-02 14:35:00,69.31,69.44,69.3,69.42,19100.0,55.1493,55.2527,55.1413,55.2368,19100.0
2012-08-02 14:40:00,69.42,69.43,69.37,69.37,6300.0,55.2368,55.2447,55.197,55.197,6300.0
2012-08-02 14:45:00,69.38,69.4,69.37,69.4,10900.0,55.205,55.2209,55.197,55.2209,10900.0
2012-08-02 14:50:00,69.4,69.4,69.27,69.29,7800.0,55.2209,55.2209,55.1174,55.1333,7800.0
2012-08-02 14:55:00,69.32,69.37,69.29,69.33,7800.0,55.1572,55.197,55.1333,55.1652,7800.0
2012-08-02 15:00:00,69.34,69.45,69.33,69.45,9800.0,55.1731,55.2607,55.1652,55.2607,9800.0
2012-08-02 15:05:00,69.46,69.48,69.42,69.42,3000.0,55.2686,55.2845,55.2368,55.2368,3000.0
2012-08-02 15:10:00,69.42,69.46,69.41,69.42,40000.0,55.2368,55.2686,55.2288,55.2368,40000.0
2012-08-02 15:15:00,69.41,69.43,69.34,69.43,25700.0,55.2288,55.2447,55.1731,55.2447,25700.0
2012-08-02 15:20:00,69.42,69.47,69.41,69.41,13900.0,55.2368,55.2766,55.2288,55.2288,13900.0
2012-08-02 15:25:00,69.42,69.45,69.39,69.39,9500.0,55.2368,55.2607,55.2129,55.2129,9500.0
2012-08-02 15:30:00,69.38,69.49,69.38,69.47,13300.0,55.205,55.2925,55.205,55.2766,13300.0
2012-08-02 15:35:00,69.48,69.53,69.43,69.51,20400.0,55.2845,55.3243,55.2447,55.3084,20400.0
2012-08-02 15:40:00,69.51,69.51,69.43,69.48,27200.0,55.3084,55.3084,55.2447,55.2845,27200.0
2012-08-02 15:45:00,69.5,69.54,69.48,69.51,76800.0,55.3004,55.3323,55.2845,55.3084,76800.0
2012-08-02 15:50:00,69.51,69.55,69.5,69.55,19800.0,55.3084,55.3402,55.3004,55.3402,19800.0
2012-08-02 15:55:00,69.58,69.61,69.55,69.55,32300.0,55.3641,55.388,55.3402,55.3402,32300.0
2012-08-03 09:30:00,70.57,70.66,70.55,70.59,49000.0,56.1518,56.2234,56.1359,56.1677,49000.0
2012-08-03 09:35:00,70.59,70.6,70.5,70.51,50300.0,56.1677,56.1757,56.0961,56.1041,50300.0
2012-08-03 09:40:00,70.53,70.65,70.52,70.65,14700.0,56.12,56.2155,56.112,56.2155,14700.0
2012-08-03 09:45:00,70.66,70.74,70.66,70.73,19200.0,56.2234,56.2871,56.2234,56.2791,19200.0
2012-08-03 09:50:00,70.75,70.82,70.73,70.82,24600.0,56.2951,56.3508,56.2791,56.3508,24600.0
2012-08-03 09:55:00,70.8,70.81,70.77,70.79,6000.0,56.3348,56.3428,56.311,56.3269,6000.0
2012-08-03 10:00:00,70.76,70.9,70.76,70.88,22100.0,56.303,56.4144,56.303,56.3985,22100.0
2012-08-03 10:05:00,70.87,70.97,70.87,70.89,19200.0,56.3905,56.4701,56.3905,56.4065,19200.0
2012-08-03 10:10:00,70.92,70.92,70.87,70.88,7400.0,56.4303,56.4303,56.3905,56.3985,7400.0
2012-08-03 10:15:00,70.91,70.92,70.86,70.86,9900.0,56.4224,56.4303,56.3826,56.3826,9900.0
2012-08-03 10:20:00,70.86,70.93,70.85,70.93,6200.0,56.3826,56.4383,56.3746,56.4383,6200.0
2012-08-03 10:25:00,70.93,71.0,70.9,70.98,7000.0,56.4383,56.494,56.4144,56.4781,7000.0
2012-08-03 10:30:00,70.99,71.0,70.91,70.92,17900.0,56.486,56.494,56.4224,56.4303,17900.0
2012-08-03 10:35:00,70.94,70.94,70.88,70.88,16500.0,56.4462,56.4462,56.3985,56.3985,16500.0
2012-08-03 10:40:00,70.88,70.9,70.88,70.89,5600.0,56.3985,56.4144,56.3985,56.4065,5600.0
2012-08-03 10:45:00,70.87,70.88,70.85,70.85,5600.0,56.3905,56.3985,56.3746,56.3746,5600.0
2012-08-03 10:50:00,70.86,70.87,70.83,70.87,8300.0,56.3826,56.3905,56.3587,56.3905,8300.0
2012-08-03 10:55:00,70.87,70.91,70.87,70.88,26000.0,56.3905,56.4224,56.3905,56.3985,26000.0
2012-08-03 11:00:00,70.9,70.9,70.87,70.87,9200.0,56.4144,56.4144,56.3905,56.3905,9200.0
2012-08-03 11:05:00,70.89,70.9,70.87,70.89,4100.0,56.4065,56.4144,56.3905,56.4065,4100.0
2012-08-03 11:10:00,70.89,71.02,70.88,70.99,42600.0,56.4065,56.5099,56.3985,56.486,42600.0
2012-08-03 11:15:00,70.99,71.01,70.94,70.95,27800.0,56.486,56.5019,56.4462,56.4542,27800.0
2012-08-03 11:20:00,70.96,70.98,70.95,70.98,21600.0,56.4622,56.4781,56.4542,56.4781,21600.0
2012-08-03 11:25:00,70.95,70.99,70.95,70.97,14200.0,56.4542,56.486,56.4542,56.4701,14200.0
2012-08-03 11:30:00,70.98,71.01,70.97,71.0,4400.0,56.4781,56.5019,56.4701,56.494,4400.0
2012-08-03 11:35:00,71.01,71.02,71.0,71.02,4400.0,56.5019,56.5099,56.494,56.5099,4400.0
2012-08-03 11:40:00,71.01,71.03,71.01,71.03,17000.0,56.5019,56.5178,56.5019,56.5178,17000.0
2012-08-03 11:45:00,71.04,71.05,71.0,71.0,13600.0,56.5258,56.5338,56.494,56.494,13600.0
2012-08-03 11:50:00,71.0,71.04,70.99,71.04,22100.0,56.494,56.5258,56.486,56.5258,22100.0
2012-08-03 11:55:00,71.05,71.08,71.04,71.08,21000.0,56.5338,56.5576,56.5258,56.5576,21000.0
2012-08-03 12:00:00,71.09,71.13,71.07,71.09,12700.0,56.5656,56.5974,56.5497,56.5656,12700.0
2012-08-03 12:05:00,71.08,71.09,71.05,71.05,14600.0,56.5576,56.5656,56.5338,56.5338,14600.0
2012-08-03 12:10:00,71.04,71.06,71.03,71.03,17200.0,56.5258,56.5417,56.5178,56.5178,17200.0
2012-08-03 12:15:00,71.04,71.05,71.03,71.04,16600.0,56.5258,56.5338,56.5178,56.5258,16600.0
2012-08-03 12:20:00,71.04,71.07,71.04,71.06,9800.0,56.5258,56.5497,56.5258,56.5417,9800.0
2012-08-03 12:25:00,71.07,71.1,71.06,71.09,10000.0,56.5497,56.5735,56.5417,56.5656,10000.0
2012-08-03 12:30:00,71.1,71.11,71.06,71.07,6000.0,56.5735,56.5815,56.5417,56.5497,6000.0
2012-08-03 12:35:00,71.06,71.07,71.03,71.06,8000.0,56.5417,56.5497,56.5178,56.5417,8000.0
2012-08-03 12:40:00,71.07,71.07,71.05,71.05,8500.0,56.5497,56.5497,56.5338,56.5338,8500.0
2012-08-03 12:45:00,71.03,71.07,71.02,71.03,3000.0,56.5178,56.5497,56.5099,56.5178,3000.0
2012-08-03 12:50:00,71.01,71.04,71.01,71.04,2400.0,56.5019,56.5258,56.5019,56.5258,2400.0
2012-08-03 12:55:00,71.02,71.03,71.0,71.0,1000.0,56.5099,56.5178,56.494,56.494,1000.0
2012-08-03 13:00:00,71.01,71.03,71.01,71.02,14400.0,56.5019,56.5178,56.5019,56.5099,14400.0
2012-08-03 13:05:00,71.03,71.04,71.01,71.03,47400.0,56.5178,56.5258,56.5019,56.5178,47400.0
2012-08-03 13:10:00,71.04,71.07,71.03,71.05,22800.0,56.5258,56.5497,56.5178,56.5338,22800.0
2012-08-03 13:15:00,71.05,71.07,71.04,71.04,4700.0,56.5338,56.5497,56.5258,56.5258,4700.0
2012-08-03 13:20:00,71.04,71.05,71.02,71.03,7500.0,56.5258,56.5338,56.5099,56.5178,7500.0
2012-08-03 13:25:00,71.03,71.03,71.02,71.03,12100.0,56.5178,56.5178,56.5099,56.5178,12100.0
2012-08-03 13:30:00,71.03,71.03,71.0,71.03,8900.0,56.5178,56.5178,56.494,56.5178,8900.0
2012-08-03 13:35:00,71.02,71.02,71.0,71.0,19100.0,56.5099,56.5099,56.494,56.494,19100.0
2012-08-03 13:40:00,71.02,71.03,71.01,71.01,9100.0,56.5099,56.5178,56.5019,56.5019,9100.0
2012-08-03 13:45:00,71.01,71.02,70.97,71.01,104100.0,56.5019,56.5099,56.4701,56.5019,104100.0
2012-08-03 13:50:00,71.01,71.02,71.0,71.02,5100.0,56.5019,56.5099,56.494,56.5099,5100.0
2012-08-03 13:55:00,71.03,71.04,71.02,71.04,10800.0,56.5178,56.5258,56.5099,56.5258,10800.0
2012-08-03 14:00:00,71.04,71.05,71.03,71.05,13800.0,56.5258,56.5338,56.5178,56.5338,13800.0
2012-08-03 14:05:00,71.06,71.07,71.05,71.05,6800.0,56.5417,56.5497,56.5338,56.5338,6800.0
2012-08-03 14:10:00,71.04,71.06,71.04,71.04,4100.0,56.5258,56.5417,56.5258,56.5258,4100.0
2012-08-03 14:15:00,71.05,71.07,71.04,71.06,8000.0,56.5338,56.5497,56.5258,56.5417,8000.0
2012-08-03 14:20:00,71.07,71.09,71.06,71.09,15000.0,56.5497,56.5656,56.5417,56.5656,15000.0
2012-08-03 14:25:00,71.08,71.08,71.05,71.05,31400.0,56.5576,56.5576,56.5338,56.5338,31400.0
2012-08-03 14:30:00,71.06,71.06,71.01,71.01,12700.0,56.5417,56.5417,56.5019,56.5019,12700.0
2012-08-03 14:35:00,71.01,71.05,71.0,71.0,10800.0,56.5019,56.5338,56.494,56.494,10800.0
2012-08-03 14:40:00,71.02,71.03,70.99,71.02,15200.0,56.5099,56.5178,56.486,56.5099,15200.0
2012-08-03 14:45:00,71.02,71.03,71.0,71.01,17800.0,56.5099,56.5178,56.494,56.5019,17800.0
2012-08-03 14:50:00,71.01,71.03,71.01,71.03,13700.0,56.5019,56.5178,56.5019,56.5178,13700.0
2012-08-03 14:55:00,71.04,71.04,71.0,71.01,46600.0,56.5258,56.5258,56.494,56.5019,46600.0
2012-08-03 15:00:00,71.01,71.06,71.01,71.06,28300.0,56.5019,56.5417,56.5019,56.5417,28300.0
2012-08-03 15:05:00,71.06,71.07,71.05,71.06,14900.0,56.5417,56.5497,56.5338,56.5417,14900.0
2012-08-03 15:10:00,71.06,71.08,71.04,71.04,21300.0,56.5417,56.5576,56.5258,56.5258,21300.0
2012-08-03 15:15:00,71.03,71.04,71.01,71.02,11700.0,56.5178,56.5258,56.5019,56.5099,11700.0
2012-08-03 15:20:00,71.01,71.03,71.01,71.02,26900.0,56.5019,56.5178,56.5019,56.5099,26900.0
2012-08-03 15:25:00,71.03,71.03,70.97,70.97,30400.0,56.5178,56.5178,56.4701,56.4701,30400.0
2012-08-03 15:30:00,70.96,70.98,70.9,70.91,21300.0,56.4622,56.4781,56.4144,56.4224,21300.0
2012-08-03 15:35:00,70.9,70.92,70.83,70.88,20200.0,56.4144,56.4303,56.3587,56.3985,20200.0
2012-08-03 15:40:00,70.89,70.93,70.89,70.92,46300.0,56.4065,56.4383,56.4065,56.4303,46300.0
2012-08-03 15:45:00,70.92,70.99,70.91,70.99,39900.0,56.4303,56.486,56.4224,56.486,39900.0
2012-08-03 15:50:00,71.0,71.01,70.88,70.88,25300.0,56.494,56.5019,56.3985,56.3985,25300.0
2012-08-03 15:55:00,70.88,70.97,70.85,70.96,35900.0,56.3985,56.4701,56.3746,56.4622,35900.0
2012-08-06 09:30:00,71.13,71.17,71.08,71.12,42400.0,56.5974,56.6292,56.5576,56.5895,42400.0
2012-08-06 09:35:00,71.14,71.26,71.14,71.24,20400.0,56.6054,56.7009,56.6054,56.6849,20400.0
2012-08-06 09:40:00,71.24,71.29,71.2,71.29,24900.0,56.6849,56.7247,56.6531,56.7247,24900.0
2012-08-06 09:45:00,71.3,71.35,71.3,71.35,9000.0,56.7327,56.7725,56.7327,56.7725,9000.0
2012-08-06 09:50:00,71.38,71.38,71.31,71.32,3000.0,56.7963,56.7963,56.7406,56.7486,3000.0
2012-08-06 09:55:00,71.34,71.34,71.29,71.31,3200.0,56.7645,56.7645,56.7247,56.7406,3200.0
2012-08-06 10:00:00,71.31,71.35,71.3,71.33,5600.0,56.7406,56.7725,56.7327,56.7566,5600.0
2012-08-06 10:05:00,71.34,71.4,71.34,71.37,14800.0,56.7645,56.8123,56.7645,56.7884,14800.0
2012-08-06 10:10:00,71.39,71.39,71.34,71.34,6700.0,56.8043,56.8043,56.7645,56.7645,6700.0
2012-08-06 10:15:00,71.3,71.33,71.27,71.33,11600.0,56.7327,56.7566,56.7088,56.7566,11600.0
2012-08-06 10:20:00,71.34,71.35,71.3,71.3,4500.0,56.7645,56.7725,56.7327,56.7327,4500.0
2012-08-06 10:25:00,71.29,71.34,71.29,71.34,6200.0,56.7247,56.7645,56.7247,56.7645,6200.0
2012-08-06 10:30:00,71.35,71.4,71.35,71.37,12000.0,56.7725,56.8123,56.7725,56.7884,12000.0
2012-08-06 10:35:00,71.38,71.4,71.36,71.38,12800.0,56.7963,56.8123,56.7804,56.7963,12800.0
2012-08-06 10:40:00,71.34,71.37,71.31,71.36,5000.0,56.7645,56.7884,56.7406,56.7804,5000.0
2012-08-06 10:45:00,71.36,71.37,71.33,71.34,10700.0,56.7804,56.7884,56.7566,56.7645,10700.0
2012-08-06 10:50:00,71.34,71.37,71.34,71.36,18200.0,56.7645,56.7884,56.7645,56.7804,18200.0
2012-08-06 10:55:00,71.35,71.37,71.33,71.34,2800.0,56.7725,56.7884,56.7566,56.7645,2800.0
2012-08-06 11:00:00,71.33,71.37,71.33,71.37,7500.0,56.7566,56.7884,56.7566,56.7884,7500.0
2012-08-06 11:05:00,71.36,71.38,71.34,71.35,6200.0,56.7804,56.7963,56.7645,56.7725,6200.0
2012-08-06 11:10:00,71.34,71.34,71.3,71.34,11500.0,56.7645,56.7645,56.7327,56.7645,11500.0
2012-08-06 11:15:00,71.33,71.33,71.29,71.32,5000.0,56.7566,56.7566,56.7247,56.7486,5000.0
2012-08-06 11:20:00,71.32,71.35,71.32,71.33,5600.0,56.7486,56.7725,56.7486,56.7566,5600.0
2012-08-06 11:25:00,71.34,71.37,71.25,71.25,15900.0,56.7645,56.7884,56.6929,56.6929,15900.0
2012-08-06 11:30:00,71.24,71.31,71.24,71.31,4000.0,56.6849,56.7406,56.6849,56.7406,4000.0
2012-08-06 11:35:00,71.31,71.35,71.3,71.33,7400.0,56.7406,56.7725,56.7327,56.7566,7400.0
2012-08-06 11:40:00,71.32,71.33,71.29,71.3,4300.0,56.7486,56.7566,56.7247,56.7327,4300.0
2012-08-06 11:45:00,71.29,71.31,71.29,71.31,4700.0,56.7247,56.7406,56.7247,56.7406,4700.0
2012-08-06 11:50:00,71.31,71.32,71.31,71.32,1100.0,56.7406,56.7486,56.7406,56.7486,1100.0
2012-08-06 11:55:00,71.33,71.34,71.31,71.33,3400.0,56.7566,56.7645,56.7406,56.7566,3400.0
2012-08-06 12:00:00,71.32,71.32,71.29,71.29,10900.0,56.7486,56.7486,56.7247,56.7247,10900.0
2012-08-06 12:05:00,71.29,71.3,71.28,71.28,2600.0,56.7247,56.7327,56.7168,56.7168,2600.0
2012-08-06 12:10:00,71.28,71.3,71.26,71.3,7300.0,56.7168,56.7327,56.7009,56.7327,7300.0
2012-08-06 12:15:00,71.3,71.31,71.29,71.3,9800.0,56.7327,56.7406,56.7247,56.7327,9800.0
2012-08-06 12:20:00,71.31,71.33,71.31,71.32,3200.0,56.7406,56.7566,56.7406,56.7486,3200.0
2012-08-06 12:25:00,71.32,71.32,71.29,71.31,12700.0,56.7486,56.7486,56.7247,56.7406,12700.0
2012-08-06 12:30:00,71.31,71.35,71.3,71.35,11300.0,56.7406,56.7725,56.7327,56.7725,11300.0
2012-08-06 12:35:00,71.35,71.37,71.35,71.37,12500.0,56.7725,56.7884,56.7725,56.7884,12500.0
2012-08-06 12:40:00,71.37,71.37,71.34,71.35,3400.0,56.7884,56.7884,56.7645,56.7725,3400.0
2012-08-06 12:45:00,71.36,71.37,71.36,71.37,12700.0,56.7804,56.7884,56.7804,56.7884,12700.0
2012-08-06 12:50:00,71.37,71.4,71.36,71.4,12500.0,56.7884,56.8123,56.7804,56.8123,12500.0
2012-08-06 12:55:00,71.4,71.4,71.38,71.4,11100.0,56.8123,56.8123,56.7963,56.8123,11100.0
2012-08-06 13:00:00,71.4,71.41,71.38,71.39,27000.0,56.8123,56.8202,56.7963,56.8043,27000.0
2012-08-06 13:05:00,71.38,71.39,71.37,71.39,6300.0,56.7963,56.8043,56.7884,56.8043,6300.0
2012-08-06 13:10:00,71.38,71.4,71.38,71.39,14600.0,56.7963,56.8123,56.7963,56.8043,14600.0
2012-08-06 13:15:00,71.39,71.41,71.39,71.41,900.0,56.8043,56.8202,56.8043,56.8202,900.0
2012-08-06 13:20:00,71.41,71.42,71.39,71.4,3900.0,56.8202,56.8282,56.8043,56.8123,3900.0
2012-08-06 13:25:00,71.4,71.41,71.39,71.41,7400.0,56.8123,56.8202,56.8043,56.8202,7400.0
2012-08-06 13:30:00,71.41,71.41,71.4,71.4,7800.0,56.8202,56.8202,56.8123,56.8123,7800.0
2012-08-06 13:35:00,71.4,71.41,71.35,71.35,24200.0,56.8123,56.8202,56.7725,56.7725,24200.0
2012-08-06 13:40:00,71.35,71.36,71.35,71.36,8100.0,56.7725,56.7804,56.7725,56.7804,8100.0
2012-08-06 13:45:00,71.36,71.37,71.35,71.36,8000.0,56.7804,56.7884,56.7725,56.7804,8000.0
2012-08-06 13:50:00,71.35,71.35,71.32,71.33,9700.0,56.7725,56.7725,56.7486,56.7566,9700.0
2012-08-06 13:55:00,71.33,71.34,71.33,71.34,5500.0,56.7566,56.7645,56.7566,56.7645,5500.0
2012-08-06 14:00:00,71.33,71.35,71.33,71.34,17400.0,56.7566,56.7725,56.7566,56.7645,17400.0
2012-08-06 14:05:00,71.35,71.36,71.34,71.35,10600.0,56.7725,56.7804,56.7645,56.7725,10600.0
2012-08-06 14:10:00,71.36,71.37,71.35,71.37,6700.0,56.7804,56.7884,56.7725,56.7884,6700.0
2012-08-06 14:15:00,71.37,71.37,71.34,71.36,8800.0,56.7884,56.7884,56.7645,56.7804,8800.0
2012-08-06 14:20:00,71.37,71.38,71.36,71.36,12900.0,56.7884,56.7963,56.7804,56.7804,12900.0
2012-08-06 14:25:00,71.36,71.38,71.35,71.37,4500.0,56.7804,56.7963,56.7725,56.7884,4500.0
2012-08-06 14:30:00,71.38,71.39,71.37,71.38,16700.0,56.7963,56.8043,56.7884,56.7963,16700.0
2012-08-06 14:35:00,71.37,71.37,71.36,71.36,6000.0,56.7884,56.7884,56.7804,56.7804,6000.0
2012-08-06 14:40:00,71.37,71.38,71.37,71.38,2900.0,56.7884,56.7963,56.7884,56.7963,2900.0
2012-08-06 14:45:00,71.39,71.39,71.38,71.39,4800.0,56.8043,56.8043,56.7963,56.8043,4800.0
2012-08-06 14:50:00,71.4,71.41,71.39,71.4,8600.0,56.8123,56.8202,56.8043,56.8123,8600.0
2012-08-06 14:55:00,71.39,71.39,71.35,71.37,13000.0,56.8043,56.8043,56.7725,56.7884,13000.0
2012-08-06 15:00:00,71.39,71.41,71.38,71.39,7300.0,56.8043,56.8202,56.7963,56.8043,7300.0
2012-08-06 15:05:00,71.39,71.4,71.36,71.38,24100.0,56.8043,56.8123,56.7804,56.7963,24100.0
2012-08-06 15:10:00,71.37,71.39,71.36,71.38,76600.0,56.7884,56.8043,56.7804,56.7963,76600.0
2012-08-06 15:15:00,71.38,71.38,71.33,71.34,23600.0,56.7963,56.7963,56.7566,56.7645,23600.0
2012-08-06 15:20:00,71.34,71.35,71.32,71.34,27600.0,56.7645,56.7725,56.7486,56.7645,27600.0
2012-08-06 15:25:00,71.33,71.36,71.33,71.36,21900.0,56.7566,56.7804,56.7566,56.7804,21900.0
2012-08-06 15:30:00,71.36,71.37,71.35,71.37,10800.0,56.7804,56.7884,56.7725,56.7884,10800.0
2012-08-06 15:35:00,71.37,71.37,71.33,71.35,26000.0,56.7884,56.7884,56.7566,56.7725,26000.0
2012-08-06 15:40:00,71.35,71.35,71.31,71.31,24600.0,56.7725,56.7725,56.7406,56.7406,24600.0
2012-08-06 15:45:00,71.32,71.32,71.24,71.26,29300.0,56.7486,56.7486,56.6849,56.7009,29300.0
2012-08-06 15:50:00,71.27,71.29,71.23,71.27,24000.0,56.7088,56.7247,56.677,56.7088,24000.0
2012-08-06 15:55:00,71.25,71.25,71.11,71.15,52000.0,56.6929,56.6929,56.5815,56.6133,52000.0
2012-08-07 09:30:00,71.46,71.52,71.43,71.52,27700.0,56.86,56.9077,56.8361,56.9077,27700.0
2012-08-07 09:35:00,71.54,71.57,71.49,71.49,28500.0,56.9237,56.9475,56.8839,56.8839,28500.0
2012-08-07 09:40:00,71.49,71.59,71.49,71.59,20000.0,56.8839,56.9634,56.8839,56.9634,20000.0
2012-08-07 09:45:00,71.59,71.62,71.5,71.53,24300.0,56.9634,56.9873,56.8918,56.9157,24300.0
2012-08-07 09:50:00,71.55,71.56,71.51,71.55,10300.0,56.9316,56.9396,56.8998,56.9316,10300.0
2012-08-07 09:55:00,71.55,71.58,71.55,71.57,6000.0,56.9316,56.9555,56.9316,56.9475,6000.0
2012-08-07 10:00:00,71.59,71.62,71.53,71.61,18400.0,56.9634,56.9873,56.9157,56.9793,18400.0
2012-08-07 10:05:00,71.63,71.68,71.62,71.65,18800.0,56.9953,57.035,56.9873,57.0112,18800.0
2012-08-07 10:10:00,71.66,71.66,71.62,71.66,5400.0,57.0191,57.0191,56.9873,57.0191,5400.0
2012-08-07 10:15:00,71.68,71.68,71.64,71.67,14400.0,57.035,57.035,57.0032,57.0271,14400.0
2012-08-07 10:20:00,71.68,71.72,71.68,71.69,11400.0,57.035,57.0669,57.035,57.043,11400.0
2012-08-07 10:25:00,71.69,71.71,71.66,71.66,12000.0,57.043,57.0589,57.0191,57.0191,12000.0
2012-08-07 10:30:00,71.68,71.7,71.68,71.7,11500.0,57.035,57.051,57.035,57.051,11500.0
2012-08-07 10:35:00,71.67,71.67,71.63,71.63,19000.0,57.0271,57.0271,56.9953,56.9953,19000.0
2012-08-07 10:40:00,71.65,71.68,71.64,71.67,5200.0,57.0112,57.035,57.0032,57.0271,5200.0
2012-08-07 10:45:00,71.68,71.68,71.66,71.67,8300.0,57.035,57.035,57.0191,57.0271,8300.0
2012-08-07 10:50:00,71.67,71.68,71.66,71.68,3000.0,57.0271,57.035,57.0191,57.035,3000.0
2012-08-07 10:55:00,71.67,71.67,71.63,71.66,8800.0,57.0271,57.0271,56.9953,57.0191,8800.0
2012-08-07 11:00:00,71.66,71.67,71.63,71.63,9200.0,57.0191,57.0271,56.9953,56.9953,9200.0
2012-08-07 11:05:00,71.63,71.63,71.56,71.57,16800.0,56.9953,56.9953,56.9396,56.9475,16800.0
2012-08-07 11:10:00,71.57,71.59,71.57,71.58,10900.0,56.9475,56.9634,56.9475,56.9555,10900.0
2012-08-07 11:15:00,71.57,71.59,71.56,71.59,9000.0,56.9475,56.9634,56.9396,56.9634,9000.0
2012-08-07 11:20:00,71.59,71.6,71.56,71.6,5500.0,56.9634,56.9714,56.9396,56.9714,5500.0
2012-08-07 11:25:00,71.62,71.66,71.61,71.65,10200.0,56.9873,57.0191,56.9793,57.0112,10200.0
2012-08-07 11:30:00,71.66,71.7,71.64,71.7,7500.0,57.0191,57.051,57.0032,57.051,7500.0
2012-08-07 11:35:00,71.69,71.7,71.69,71.7,3600.0,57.043,57.051,57.043,57.051,3600.0
2012-08-07 11:40:00,71.71,71.79,71.71,71.79,11100.0,57.0589,57.1226,57.0589,57.1226,11100.0
2012-08-07 11:45:00,71.78,71.81,71.78,71.8,24600.0,57.1146,57.1385,57.1146,57.1305,24600.0
2012-08-07 11:50:00,71.8,71.82,71.79,71.82,5300.0,57.1305,57.1464,57.1226,57.1464,5300.0
2012-08-07 11:55:00,71.82,71.83,71.8,71.8,11700.0,57.1464,57.1544,57.1305,57.1305,11700.0
2012-08-07 12:00:00,71.81,71.82,71.79,71.82,4300.0,57.1385,57.1464,57.1226,57.1464,4300.0
2012-08-07 12:05:00,71.8,71.82,71.79,71.81,11100.0,57.1305,57.1464,57.1226,57.1385,11100.0
2012-08-07 12:10:00,71.82,71.82,71.78,71.8,2600.0,57.1464,57.1464,57.1146,57.1305,2600.0
2012-08-07 12:15:00,71.79,71.83,71.79,71.81,7000.0,57.1226,57.1544,57.1226,57.1385,7000.0
2012-08-07 12:20:00,71.81,71.81,71.8,71.81,9400.0,57.1385,57.1385,57.1305,57.1385,9400.0
2012-08-07 12:25:00,71.82,71.84,71.82,71.82,4700.0,57.1464,57.1624,57.1464,57.1464,4700.0
2012-08-07 12:30:00,71.83,71.84,71.82,71.84,2900.0,57.1544,57.1624,57.1464,57.1624,2900.0
2012-08-07 12:35:00,71.84,71.88,71.84,71.86,7500.0,57.1624,57.1942,57.1624,57.1783,7500.0
2012-08-07 12:40:00,71.88,71.88,71.85,71.85,14300.0,57.1942,57.1942,57.1703,57.1703,14300.0
2012-08-07 12:45:00,71.87,71.87,71.85,71.85,2900.0,57.1862,57.1862,57.1703,57.1703,2900.0
2012-08-07 12:50:00,71.85,71.86,71.82,71.84,38500.0,57.1703,57.1783,57.1464,57.1624,38500.0
2012-08-07 12:55:00,71.82,71.85,71.82,71.84,10300.0,57.1464,57.1703,57.1464,57.1624,10300.0
2012-08-07 13:00:00,71.82,71.83,71.81,71.82,13900.0,57.1464,57.1544,57.1385,57.1464,13900.0
2012-08-07 13:05:00,71.8,71.81,71.78,71.8,2700.0,57.1305,57.1385,57.1146,57.1305,2700.0
2012-08-07 13:10:00,71.81,71.82,71.79,71.81,4400.0,57.1385,57.1464,57.1226,57.1385,4400.0
2012-08-07 13:15:00,71.8,71.81,71.8,71.81,5500.0,57.1305,57.1385,57.1305,57.1385,5500.0
2012-08-07 13:20:00,71.82,71.82,71.81,71.82,5700.0,57.1464,57.1464,57.1385,57.1464,5700.0
2012-08-07 13:25:00,71.83,71.84,71.8,71.84,10300.0,57.1544,57.1624,57.1305,57.1624,10300.0
2012-08-07 13:30:00,71.84,71.85,71.82,71.84,48700.0,57.1624,57.1703,57.1464,57.1624,48700.0
2012-08-07 13:35:00,71.85,71.85,71.83,71.83,14600.0,57.1703,57.1703,57.1544,57.1544,14600.0
2012-08-07 13:40:00,71.83,71.84,71.81,71.81,5200.0,57.1544,57.1624,57.1385,57.1385,5200.0
2012-08-07 13:45:00,71.82,71.82,71.8,71.81,7000.0,57.1464,57.1464,57.1305,57.1385,7000.0
2012-08-07 13:50:00,71.81,71.82,71.79,71.82,9300.0,57.1385,57.1464,57.1226,57.1464,9300.0
2012-08-07 13:55:00,71.81,71.81,71.79,71.81,2500.0,57.1385,57.1385,57.1226,57.1385,2500.0
2012-08-07 14:00:00,71.8,71.8,71.78,71.79,7300.0,57.1305,57.1305,57.1146,57.1226,7300.0
2012-08-07 14:05:00,71.78,71.79,71.77,71.77,3700.0,57.1146,57.1226,57.1067,57.1067,3700.0
2012-08-07 14:10:00,71.78,71.78,71.73,71.75,10100.0,57.1146,57.1146,57.0748,57.0907,10100.0
2012-08-07 14:15:00,71.75,71.76,71.74,71.75,30600.0,57.0907,57.0987,57.0828,57.0907,30600.0
2012-08-07 14:20:00,71.75,71.75,71.74,71.74,13300.0,57.0907,57.0907,57.0828,57.0828,13300.0
2012-08-07 14:25:00,71.74,71.74,71.71,71.71,10400.0,57.0828,57.0828,57.0589,57.0589,10400.0
2012-08-07 14:30:00,71.71,71.73,71.7,71.73,22900.0,57.0589,57.0748,57.051,57.0748,22900.0
2012-08-07 14:35:00,71.73,71.76,71.73,71.76,14200.0,57.0748,57.0987,57.0748,57.0987,14200.0
2012-08-07 14:40:00,71.75,71.75,71.73,71.75,11100.0,57.0907,57.0907,57.0748,57.0907,11100.0
2012-08-07 14:45:00,71.75,71.76,71.73,71.75,9700.0,57.0907,57.0987,57.0748,57.0907,9700.0
2012-08-07 14:50:00,71.76,71.76,71.74,71.75,19100.0,57.0987,57.0987,57.0828,57.0907,19100.0
2012-08-07 14:55:00,71.75,71.75,71.71,71.71,29900.0,57.0907,57.0907,57.0589,57.0589,29900.0
2012-08-07 15:00:00,71.71,71.71,71.65,71.66,9100.0,57.0589,57.0589,57.0112,57.0191,9100.0
2012-08-07 15:05:00,71.65,71.68,71.63,71.65,9200.0,57.0112,57.035,56.9953,57.0112,9200.0
2012-08-07 15:10:00,71.67,71.67,71.61,71.61,15700.0,57.0271,57.0271,56.9793,56.9793,15700.0
2012-08-07 15:15:00,71.62,71.66,71.61,71.66,32100.0,56.9873,57.0191,56.9793,57.0191,32100.0
2012-08-07 15:20:00,71.65,71.66,71.64,71.65,8200.0,57.0112,57.0191,57.0032,57.0112,8200.0
2012-08-07 15:25:00,71.66,71.71,71.65,71.67,19900.0,57.0191,57.0589,57.0112,57.0271,19900.0
2012-08-07 15:30:00,71.68,71.69,71.62,71.63,28300.0,57.035,57.043,56.9873,56.9953,28300.0
2012-08-07 15:35:00,71.64,71.64,71.58,71.62,18800.0,57.0032,57.0032,56.9555,56.9873,18800.0
2012-08-07 15:40:00,71.62,71.65,71.61,71.65,11400.0,56.9873,57.0112,56.9793,57.0112,11400.0
2012-08-07 15:45:00,71.66,71.69,71.63,71.63,19200.0,57.0191,57.043,56.9953,56.9953,19200.0
2012-08-07 15:50:00,71.64,71.65,71.58,71.59,10300.0,57.0032,57.0112,56.9555,56.9634,10300.0
2012-08-07 15:55:00,71.58,71.6,71.55,71.56,65000.0,56.9555,56.9714,56.9316,56.9396,65000.0
2012-08-08 09:30:00,71.34,71.37,71.31,71.35,29700.0,56.7645,56.7884,56.7406,56.7725,29700.0
2012-08-08 09:35:00,71.36,71.45,71.31,71.45,9300.0,56.7804,56.852,56.7406,56.852,9300.0
2012-08-08 09:40:00,71.48,71.49,71.43,71.43,2700.0,56.8759,56.8839,56.8361,56.8361,2700.0
2012-08-08 09:45:00,71.41,71.43,71.39,71.43,8500.0,56.8202,56.8361,56.8043,56.8361,8500.0
2012-08-08 09:50:00,71.44,71.49,71.42,71.44,15100.0,56.8441,56.8839,56.8282,56.8441,15100.0
2012-08-08 09:55:00,71.44,71.46,71.41,71.45,9300.0,56.8441,56.86,56.8202,56.852,9300.0
2012-08-08 10:00:00,71.44,71.49,71.43,71.46,12100.0,56.8441,56.8839,56.8361,56.86,12100.0
2012-08-08 10:05:00,71.45,71.47,71.42,71.46,2000.0,56.852,56.868,56.8282,56.86,2000.0
2012-08-08 10:10:00,71.44,71.51,71.44,71.51,7300.0,56.8441,56.8998,56.8441,56.8998,7300.0
2012-08-08 10:15:00,71.52,71.54,71.52,71.54,3900.0,56.9077,56.9237,56.9077,56.9237,3900.0
2012-08-08 10:20:00,71.54,71.54,71.52,71.53,3600.0,56.9237,56.9237,56.9077,56.9157,3600.0
2012-08-08 10:25:00,71.5,71.52,71.49,71.49,9100.0,56.8918,56.9077,56.8839,56.8839,9100.0
2012-08-08 10:30:00,71.5,71.51,71.42,71.42,10100.0,56.8918,56.8998,56.8282,56.8282,10100.0
2012-08-08 10:35:00,71.42,71.44,71.42,71.43,2400.0,56.8282,56.8441,56.8282,56.8361,2400.0
2012-08-08 10:40:00,71.43,71.43,71.41,71.42,4200.0,56.8361,56.8361,56.8202,56.8282,4200.0
2012-08-08 10:45:00,71.42,71.47,71.42,71.46,12500.0,56.8282,56.868,56.8282,56.86,12500.0
2012-08-08 10:50:00,71.46,71.51,71.46,71.51,14300.0,56.86,56.8998,56.86,56.8998,14300.0
2012-08-08 10:55:00,71.51,71.52,71.48,71.48,3600.0,56.8998,56.9077,56.8759,56.8759,3600.0
2012-08-08 11:00:00,71.49,71.5,71.48,71.48,3600.0,56.8839,56.8918,56.8759,56.8759,3600.0
2012-08-08 11:05:00,71.49,71.51,71.48,71.5,8700.0,56.8839,56.8998,56.8759,56.8918,8700.0
2012-08-08 11:10:00,71.49,71.6,71.49,71.6,8600.0,56.8839,56.9714,56.8839,56.9714,8600.0
2012-08-08 11:15:00,71.62,71.69,71.62,71.69,8600.0,56.9873,57.043,56.9873,57.043,8600.0
2012-08-08 11:20:00,71.69,71.69,71.66,71.67,5800.0,57.043,57.043,57.0191,57.0271,5800.0
2012-08-08 11:25:00,71.67,71.71,71.67,71.7,16200.0,57.0271,57.0589,57.0271,57.051,16200.0
2012-08-08 11:30:00,71.69,71.72,71.69,71.72,7200.0,57.043,57.0669,57.043,57.0669,7200.0
2012-08-08 11:35:00,71.72,71.75,71.71,71.71,2600.0,57.0669,57.0907,57.0589,57.0589,2600.0
2012-08-08 11:40:00,71.73,71.73,71.71,71.72,3000.0,57.0748,57.0748,57.0589,57.0669,3000.0
2012-08-08 11:45:00,71.71,71.72,71.68,71.68,17400.0,57.0589,57.0669,57.035,57.035,17400.0
2012-08-08 11:50:00,71.68,71.7,71.68,71.69,11300.0,57.035,57.051,57.035,57.043,11300.0
2012-08-08 11:55:00,71.69,71.7,71.65,71.65,3200.0,57.043,57.051,57.0112,57.0112,3200.0
2012-08-08 12:00:00,71.63,71.64,71.63,71.64,2500.0,56.9953,57.0032,56.9953,57.0032,2500.0
2012-08-08 12:05:00,71.64,71.65,71.63,71.64,5800.0,57.0032,57.0112,56.9953,57.0032,5800.0
2012-08-08 12:10:00,71.66,71.66,71.65,71.65,4200.0,57.0191,57.0191,57.0112,57.0112,4200.0
2012-08-08 12:15:00,71.66,71.69,71.66,71.69,8100.0,57.0191,57.043,57.0191,57.043,8100.0
2012-08-08 12:20:00,71.68,71.7,71.68,71.69,7000.0,57.035,57.051,57.035,57.043,7000.0
2012-08-08 12:25:00,71.68,71.68,71.65,71.66,11600.0,57.035,57.035,57.0112,57.0191,11600.0
2012-08-08 12:30:00,71.65,71.66,71.61,71.65,12500.0,57.0112,57.0191,56.9793,57.0112,12500.0
2012-08-08 12:35:00,71.64,71.65,71.63,71.65,4800.0,57.0032,57.0112,56.9953,57.0112,4800.0
2012-08-08 12:40:00,71.65,71.65,71.59,71.6,17400.0,57.0112,57.0112,56.9634,56.9714,17400.0
2012-08-08 12:45:00,71.6,71.6,71.57,71.58,94300.0,56.9714,56.9714,56.9475,56.9555,94300.0
2012-08-08 12:50:00,71.56,71.58,71.53,71.55,17900.0,56.9396,56.9555,56.9157,56.9316,17900.0
2012-08-08 12:55:00,71.56,71.62,71.56,71.61,13700.0,56.9396,56.9873,56.9396,56.9793,13700.0
2012-08-08 13:00:00,71.62,71.68,71.62,71.67,9400.0,56.9873,57.035,56.9873,57.0271,9400.0
2012-08-08 13:05:00,71.66,71.66,71.63,71.64,7200.0,57.0191,57.0191,56.9953,57.0032,7200.0
2012-08-08 13:10:00,71.64,71.66,71.61,71.63,10700.0,57.0032,57.0191,56.9793,56.9953,10700.0
2012-08-08 13:15:00,71.63,71.63,71.61,71.63,5700.0,56.9953,56.9953,56.9793,56.9953,5700.0
2012-08-08 13:20:00,71.62,71.68,71.62,71.68,21400.0,56.9873,57.035,56.9873,57.035,21400.0
2012-08-08 13:25:00,71.66,71.66,71.64,71.65,36300.0,57.0191,57.0191,57.0032,57.0112,36300.0
2012-08-08 13:30:00,71.65,71.68,71.65,71.66,7000.0,57.0112,57.035,57.0112,57.0191,7000.0
2012-08-08 13:35:00,71.66,71.66,71.64,71.64,700.0,57.0191,57.0191,57.0032,57.0032,700.0
2012-08-08 13:40:00,71.65,71.65,71.59,71.61,5600.0,57.0112,57.0112,56.9634,56.9793,5600.0
2012-08-08 13:45:00,71.62,71.62,71.6,71.6,700.0,56.9873,56.9873,56.9714,56.9714,700.0
2012-08-08 13:50:00,71.63,71.65,71.63,71.63,1200.0,56.9953,57.0112,56.9953,56.9953,1200.0
2012-08-08 13:55:00,71.64,71.64,71.61,71.61,3700.0,57.0032,57.0032,56.9793,56.9793,3700.0
2012-08-08 14:00:00,71.62,71.63,71.56,71.59,7200.0,56.9873,56.9953,56.9396,56.9634,7200.0
2012-08-08 14:05:00,71.57,71.59,71.57,71.58,6100.0,56.9475,56.9634,56.9475,56.9555,6100.0
2012-08-08 14:10:00,71.58,71.58,71.54,71.55,6400.0,56.9555,56.9555,56.9237,56.9316,6400.0
2012-08-08 14:15:00,71.55,71.55,71.49,71.51,17400.0,56.9316,56.9316,56.8839,56.8998,17400.0
2012-08-08 14:20:00,71.51,71.53,71.51,71.52,4600.0,56.8998,56.9157,56.8998,56.9077,4600.0
2012-08-08 14:25:00,71.52,71.58,71.5,71.56,17800.0,56.9077,56.9555,56.8918,56.9396,17800.0
2012-08-08 14:30:00,71.54,71.57,71.54,71.56,10600.0,56.9237,56.9475,56.9237,56.9396,10600.0
2012-08-08 14:35:00,71.56,71.58,71.54,71.57,14600.0,56.9396,56.9555,56.9237,56.9475,14600.0
2012-08-08 14:40:00,71.58,71.59,71.57,71.58,4100.0,56.9555,56.9634,56.9475,56.9555,4100.0
2012-08-08 14:45:00,71.58,71.58,71.53,71.53,16700.0,56.9555,56.9555,56.9157,56.9157,16700.0
2012-08-08 14:50:00,71.54,71.56,71.52,71.53,12800.0,56.9237,56.9396,56.9077,56.9157,12800.0
2012-08-08 14:55:00,71.53,71.53,71.52,71.53,6400.0,56.9157,56.9157,56.9077,56.9157,6400.0
2012-08-08 15:00:00,71.53,71.59,71.53,71.58,17000.0,56.9157,56.9634,56.9157,56.9555,17000.0
2012-08-08 15:05:00,71.58,71.6,71.57,71.6,16100.0,56.9555,56.9714,56.9475,56.9714,16100.0
2012-08-08 15:10:00,71.59,71.65,71.58,71.64,20600.0,56.9634,57.0112,56.9555,57.0032,20600.0
2012-08-08 15:15:00,71.64,71.67,71.63,71.65,26300.0,57.0032,57.0271,56.9953,57.0112,26300.0
2012-08-08 15:20:00,71.64,71.67,71.64,71.66,12200.0,57.0032,57.0271,57.0032,57.0191,12200.0
2012-08-08 15:25:00,71.64,71.67,71.64,71.64,6200.0,57.0032,57.0271,57.0032,57.0032,6200.0
2012-08-08 15:30:00,71.64,71.69,71.64,71.67,11100.0,57.0032,57.043,57.0032,57.0271,11100.0
2012-08-08 15:35:00,71.68,71.68,71.62,71.62,24600.0,57.035,57.035,56.9873,56.9873,24600.0
2012-08-08 15:40:00,71.62,71.64,71.6,71.63,16200.0,56.9873,57.0032,56.9714,56.9953,16200.0
2012-08-08 15:45:00,71.63,71.67,71.61,71.66,24800.0,56.9953,57.0271,56.9793,57.0191,24800.0
2012-08-08 15:50:00,71.67,71.67,71.61,71.62,18900.0,57.0271,57.0271,56.9793,56.9873,18900.0
2012-08-08 15:55:00,71.62,71.62,71.57,71.62,20200.0,56.9873,56.9873,56.9475,56.9873,20200.0
2012-08-09 09:30:00,71.53,71.6,71.53,71.55,34700.0,56.9157,56.9714,56.9157,56.9316,34700.0
2012-08-09 09:35:00,71.57,71.66,71.56,71.64,12900.0,56.9475,57.0191,56.9396,57.0032,12900.0
2012-08-09 09:40:00,71.64,71.79,71.64,71.73,23800.0,57.0032,57.1226,57.0032,57.0748,23800.0
2012-08-09 09:45:00,71.75,71.76,71.7,71.7,9700.0,57.0907,57.0987,57.051,57.051,9700.0
2012-08-09 09:50:00,71.7,71.74,71.69,71.74,2600.0,57.051,57.0828,57.043,57.0828,2600.0
2012-08-09 09:55:00,71.73,71.73,71.65,71.65,10100.0,57.0748,57.0748,57.0112,57.0112,10100.0
2012-08-09 10:00:00,71.66,71.67,71.65,71.66,2000.0,57.0191,57.0271,57.0112,57.0191,2000.0
2012-08-09 10:05:00,71.68,71.71,71.68,71.69,2000.0,57.035,57.0589,57.035,57.043,2000.0
2012-08-09 10:10:00,71.7,71.76,71.7,71.74,6900.0,57.051,57.0987,57.051,57.0828,6900.0
2012-08-09 10:15:00,71.74,71.79,71.73,71.79,21100.0,57.0828,57.1226,57.0748,57.1226,21100.0
2012-08-09 10:20:00,71.81,71.83,71.75,71.77,19900.0,57.1385,57.1544,57.0907,57.1067,19900.0
2012-08-09 10:25:00,71.77,71.77,71.74,71.76,3200.0,57.1067,57.1067,57.0828,57.0987,3200.0
2012-08-09 10:30:00,71.75,71.77,71.74,71.77,9200.0,57.0907,57.1067,57.0828,57.1067,9200.0
2012-08-09 10:35:00,71.8,71.8,71.76,71.8,3900.0,57.1305,57.1305,57.0987,57.1305,3900.0
2012-08-09 10:40:00,71.82,71.82,71.79,71.79,12600.0,57.1464,57.1464,57.1226,57.1226,12600.0
2012-08-09 10:45:00,71.79,71.82,71.79,71.82,2700.0,57.1226,57.1464,57.1226,57.1464,2700.0
2012-08-09 10:50:00,71.8,71.88,71.8,71.88,1600.0,57.1305,57.1942,57.1305,57.1942,1600.0
2012-08-09 10:55:00,71.84,71.86,71.83,71.83,3900.0,57.1624,57.1783,57.1544,57.1544,3900.0
2012-08-09 11:00:00,71.84,71.84,71.78,71.8,5500.0,57.1624,57.1624,57.1146,57.1305,5500.0
2012-08-09 11:05:00,71.79,71.83,71.78,71.83,4600.0,57.1226,57.1544,57.1146,57.1544,4600.0
2012-08-09 11:10:00,71.83,71.85,71.82,71.82,6000.0,57.1544,57.1703,57.1464,57.1464,6000.0
2012-08-09 11:15:00,71.82,71.82,71.8,71.82,2100.0,57.1464,57.1464,57.1305,57.1464,2100.0
2012-08-09 11:20:00,71.83,71.83,71.82,71.82,1800.0,57.1544,57.1544,57.1464,57.1464,1800.0
2012-08-09 11:25:00,71.8,71.81,71.75,71.78,6900.0,57.1305,57.1385,57.0907,57.1146,6900.0
2012-08-09 11:30:00,71.76,71.79,71.76,71.78,3900.0,57.0987,57.1226,57.0987,57.1146,3900.0
2012-08-09 11:35:00,71.78,71.79,71.78,71.78,1100.0,57.1146,57.1226,57.1146,57.1146,1100.0
2012-08-09 11:40:00,71.76,71.76,71.62,71.63,11600.0,57.0987,57.0987,56.9873,56.9953,11600.0
2012-08-09 11:45:00,71.63,71.64,71.59,71.59,1000.0,56.9953,57.0032,56.9634,56.9634,1000.0
2012-08-09 11:50:00,71.6,71.61,71.54,71.54,39800.0,56.9714,56.9793,56.9237,56.9237,39800.0
2012-08-09 11:55:00,71.54,71.57,71.51,71.57,5400.0,56.9237,56.9475,56.8998,56.9475,5400.0
2012-08-09 12:00:00,71.55,71.57,71.54,71.57,1900.0,56.9316,56.9475,56.9237,56.9475,1900.0
2012-08-09 12:05:00,71.55,71.59,71.55,71.58,2000.0,56.9316,56.9634,56.9316,56.9555,2000.0
2012-08-09 12:10:00,71.6,71.63,71.59,71.62,3300.0,56.9714,56.9953,56.9634,56.9873,3300.0
2012-08-09 12:15:00,71.62,71.62,71.6,71.6,4300.0,56.9873,56.9873,56.9714,56.9714,4300.0
2012-08-09 12:20:00,71.6,71.6,71.57,71.58,5200.0,56.9714,56.9714,56.9475,56.9555,5200.0
2012-08-09 12:25:00,71.59,71.6,71.58,71.58,5400.0,56.9634,56.9714,56.9555,56.9555,5400.0
2012-08-09 12:30:00,71.59,71.63,71.59,71.63,9100.0,56.9634,56.9953,56.9634,56.9953,9100.0
2012-08-09 12:35:00,71.59,71.63,71.59,71.62,3400.0,56.9634,56.9953,56.9634,56.9873,3400.0
2012-08-09 12:40:00,71.62,71.68,71.62,71.65,7200.0,56.9873,57.035,56.9873,57.0112,7200.0
2012-08-09 12:45:00,71.66,71.68,71.66,71.67,4200.0,57.0191,57.035,57.0191,57.0271,4200.0
2012-08-09 12:50:00,71.67,71.72,71.67,71.72,3500.0,57.0271,57.0669,57.0271,57.0669,3500.0
2012-08-09 12:55:00,71.72,71.75,71.72,71.75,6200.0,57.0669,57.0907,57.0669,57.0907,6200.0
2012-08-09 13:00:00,71.77,71.79,71.73,71.74,16000.0,57.1067,57.1226,57.0748,57.0828,16000.0
2012-08-09 13:05:00,71.75,71.75,71.73,71.75,7000.0,57.0907,57.0907,57.0748,57.0907,7000.0
2012-08-09 13:10:00,71.73,71.74,71.69,71.7,3700.0,57.0748,57.0828,57.043,57.051,3700.0
2012-08-09 13:15:00,71.69,71.69,71.68,71.69,4400.0,57.043,57.043,57.035,57.043,4400.0
2012-08-09 13:20:00,71.7,71.7,71.68,71.68,6200.0,57.051,57.051,57.035,57.035,6200.0
2012-08-09 13:25:00,71.69,71.7,71.68,71.7,2300.0,57.043,57.051,57.035,57.051,2300.0
2012-08-09 13:30:00,71.72,71.73,71.69,71.7,9300.0,57.0669,57.0748,57.043,57.051,9300.0
2012-08-09 13:35:00,71.68,71.73,71.67,71.73,12300.0,57.035,57.0748,57.0271,57.0748,12300.0
2012-08-09 13:40:00,71.73,71.74,71.71,71.72,11900.0,57.0748,57.0828,57.0589,57.0669,11900.0
2012-08-09 13:45:00,71.71,71.72,71.7,71.71,12100.0,57.0589,57.0669,57.051,57.0589,12100.0
2012-08-09 13:50:00,71.7,71.72,71.7,71.72,3300.0,57.051,57.0669,57.051,57.0669,3300.0
2012-08-09 13:55:00,71.72,71.72,71.7,71.7,8000.0,57.0669,57.0669,57.051,57.051,8000.0
2012-08-09 14:00:00,71.72,71.74,71.71,71.72,14600.0,57.0669,57.0828,57.0589,57.0669,14600.0
2012-08-09 14:05:00,71.73,71.73,71.7,71.72,2700.0,57.0748,57.0748,57.051,57.0669,2700.0
2012-08-09 14:10:00,71.72,71.73,71.7,71.7,1600.0,57.0669,57.0748,57.051,57.051,1600.0
2012-08-09 14:15:00,71.7,71.72,71.69,71.72,4700.0,57.051,57.0669,57.043,57.0669,4700.0
2012-08-09 14:20:00,71.72,71.73,71.71,71.73,700.0,57.0669,57.0748,57.0589,57.0748,700.0
2012-08-09 14:25:00,71.73,71.73,71.71,71.73,3800.0,57.0748,57.0748,57.0589,57.0748,3800.0
2012-08-09 14:30:00,71.74,71.79,71.74,71.78,13400.0,57.0828,57.1226,57.0828,57.1146,13400.0
2012-08-09 14:35:00,71.79,71.82,71.77,71.78,10700.0,57.1226,57.1464,57.1067,57.1146,10700.0
2012-08-09 14:40:00,71.77,71.78,71.76,71.76,7700.0,57.1067,57.1146,57.0987,57.0987,7700.0
2012-08-09 14:45:00,71.76,71.77,71.75,71.75,4100.0,57.0987,57.1067,57.0907,57.0907,4100.0
2012-08-09 14:50:00,71.75,71.79,71.75,71.78,20900.0,57.0907,57.1226,57.0907,57.1146,20900.0
2012-08-09 14:55:00,71.78,71.78,71.76,71.76,7600.0,57.1146,57.1146,57.0987,57.0987,7600.0
2012-08-09 15:00:00,71.76,71.77,71.74,71.74,18400.0,57.0987,57.1067,57.0828,57.0828,18400.0
2012-08-09 15:05:00,71.73,71.73,71.71,71.72,4000.0,57.0748,57.0748,57.0589,57.0669,4000.0
2012-08-09 15:10:00,71.71,71.76,71.71,71.76,5900.0,57.0589,57.0987,57.0589,57.0987,5900.0
2012-08-09 15:15:00,71.78,71.79,71.76,71.77,4000.0,57.1146,57.1226,57.0987,57.1067,4000.0
2012-08-09 15:20:00,71.77,71.78,71.74,71.76,5200.0,57.1067,57.1146,57.0828,57.0987,5200.0
2012-08-09 15:25:00,71.77,71.78,71.75,71.75,14400.0,57.1067,57.1146,57.0907,57.0907,14400.0
2012-08-09 15:30:00,71.76,71.79,71.72,71.74,10600.0,57.0987,57.1226,57.0669,57.0828,10600.0
2012-08-09 15:35:00,71.73,71.76,71.72,71.72,6500.0,57.0748,57.0987,57.0669,57.0669,6500.0
2012-08-09 15:40:00,71.75,71.76,71.72,71.76,9600.0,57.0907,57.0987,57.0669,57.0987,9600.0
2012-08-09 15:45:00,71.77,71.77,71.69,71.72,38400.0,57.1067,57.1067,57.043,57.0669,38400.0
2012-08-09 15:50:00,71.71,71.74,71.68,71.68,8300.0,57.0589,57.0828,57.035,57.035,8300.0
2012-08-09 15:55:00,71.67,71.72,71.67,71.72,14100.0,57.0271,57.0669,57.0271,57.0669,14100.0
2012-08-10 09:30:00,71.5,71.51,71.4,71.4,13400.0,56.8918,56.8998,56.8123,56.8123,13400.0
2012-08-10 09:35:00,71.38,71.43,71.33,71.43,14500.0,56.7963,56.8361,56.7566,56.8361,14500.0
2012-08-10 09:40:00,71.42,71.5,71.42,71.47,29600.0,56.8282,56.8918,56.8282,56.868,29600.0
2012-08-10 09:45:00,71.46,71.46,71.4,71.42,17100.0,56.86,56.86,56.8123,56.8282,17100.0
2012-08-10 09:50:00,71.41,71.41,71.36,71.4,3700.0,56.8202,56.8202,56.7804,56.8123,3700.0
2012-08-10 09:55:00,71.4,71.41,71.4,71.4,1800.0,56.8123,56.8202,56.8123,56.8123,1800.0
2012-08-10 10:00:00,71.45,71.45,71.39,71.43,19600.0,56.852,56.852,56.8043,56.8361,19600.0
2012-08-10 10:05:00,71.43,71.48,71.42,71.48,4200.0,56.8361,56.8759,56.8282,56.8759,4200.0
2012-08-10 10:10:00,71.51,71.62,71.51,71.57,11400.0,56.8998,56.9873,56.8998,56.9475,11400.0
2012-08-10 10:15:00,71.62,71.62,71.53,71.56,5800.0,56.9873,56.9873,56.9157,56.9396,5800.0
2012-08-10 10:20:00,71.54,71.56,71.53,71.56,6400.0,56.9237,56.9396,56.9157,56.9396,6400.0
2012-08-10 10:25:00,71.57,71.58,71.54,71.55,5100.0,56.9475,56.9555,56.9237,56.9316,5100.0
2012-08-10 10:30:00,71.6,71.67,71.6,71.64,25000.0,56.9714,57.0271,56.9714,57.0032,25000.0
2012-08-10 10:35:00,71.64,71.64,71.6,71.62,29500.0,57.0032,57.0032,56.9714,56.9873,29500.0
2012-08-10 10:40:00,71.65,71.65,71.61,71.64,5200.0,57.0112,57.0112,56.9793,57.0032,5200.0
2012-08-10 10:45:00,71.64,71.64,71.59,71.61,7600.0,57.0032,57.0032,56.9634,56.9793,7600.0
2012-08-10 10:50:00,71.6,71.61,71.56,71.58,8300.0,56.9714,56.9793,56.9396,56.9555,8300.0
2012-08-10 10:55:00,71.59,71.61,71.58,71.61,28100.0,56.9634,56.9793,56.9555,56.9793,28100.0
2012-08-10 11:00:00,71.61,71.64,71.45,71.51,37300.0,56.9793,57.0032,56.852,56.8998,37300.0
2012-08-10 11:05:00,71.45,71.51,71.39,71.5,18400.0,56.852,56.8998,56.8043,56.8918,18400.0
2012-08-10 11:10:00,71.51,71.52,71.49,71.5,4300.0,56.8998,56.9077,56.8839,56.8918,4300.0
2012-08-10 11:15:00,71.52,71.53,71.49,71.49,3300.0,56.9077,56.9157,56.8839,56.8839,3300.0
2012-08-10 11:20:00,71.52,71.55,71.52,71.52,8400.0,56.9077,56.9316,56.9077,56.9077,8400.0
2012-08-10 11:25:00,71.53,71.6,71.53,71.58,30000.0,56.9157,56.9714,56.9157,56.9555,30000.0
2012-08-10 11:30:00,71.59,71.59,71.55,71.55,9300.0,56.9634,56.9634,56.9316,56.9316,9300.0
2012-08-10 11:35:00,71.53,71.57,71.53,71.55,13000.0,56.9157,56.9475,56.9157,56.9316,13000.0
2012-08-10 11:40:00,71.56,71.58,71.56,71.57,7000.0,56.9396,56.9555,56.9396,56.9475,7000.0
2012-08-10 11:45:00,71.57,71.59,71.56,71.59,4900.0,56.9475,56.9634,56.9396,56.9634,4900.0
2012-08-10 11:50:00,71.61,71.64,71.61,71.62,8100.0,56.9793,57.0032,56.9793,56.9873,8100.0
2012-08-10 11:55:00,71.62,71.65,71.62,71.64,12900.0,56.9873,57.0112,56.9873,57.0032,12900.0
2012-08-10 12:00:00,71.63,71.65,71.62,71.62,4500.0,56.9953,57.0112,56.9873,56.9873,4500.0
2012-08-10 12:05:00,71.61,71.61,71.59,71.59,16000.0,56.9793,56.9793,56.9634,56.9634,16000.0
2012-08-10 12:10:00,71.59,71.59,71.57,71.57,3400.0,56.9634,56.9634,56.9475,56.9475,3400.0
2012-08-10 12:15:00,71.58,71.59,71.57,71.58,2300.0,56.9555,56.9634,56.9475,56.9555,2300.0
2012-08-10 12:20:00,71.58,71.59,71.57,71.59,4900.0,56.9555,56.9634,56.9475,56.9634,4900.0
2012-08-10 12:25:00,71.59,71.62,71.58,71.62,4200.0,56.9634,56.9873,56.9555,56.9873,4200.0
2012-08-10 12:30:00,71.62,71.62,71.59,71.59,10900.0,56.9873,56.9873,56.9634,56.9634,10900.0
2012-08-10 12:35:00,71.59,71.62,71.59,71.6,3200.0,56.9634,56.9873,56.9634,56.9714,3200.0
2012-08-10 12:40:00,71.6,71.62,71.59,71.6,35300.0,56.9714,56.9873,56.9634,56.9714,35300.0
2012-08-10 12:45:00,71.6,71.6,71.55,71.56,18600.0,56.9714,56.9714,56.9316,56.9396,18600.0
2012-08-10 12:50:00,71.56,71.58,71.56,71.58,4600.0,56.9396,56.9555,56.9396,56.9555,4600.0
2012-08-10 12:55:00,71.58,71.59,71.57,71.58,4500.0,56.9555,56.9634,56.9475,56.9555,4500.0
2012-08-10 13:00:00,71.58,71.59,71.58,71.58,2900.0,56.9555,56.9634,56.9555,56.9555,2900.0
2012-08-10 13:05:00,71.59,71.59,71.54,71.55,17600.0,56.9634,56.9634,56.9237,56.9316,17600.0
2012-08-10 13:10:00,71.54,71.55,71.52,71.54,6500.0,56.9237,56.9316,56.9077,56.9237,6500.0
2012-08-10 13:15:00,71.54,71.56,71.54,71.54,3800.0,56.9237,56.9396,56.9237,56.9237,3800.0
2012-08-10 13:20:00,71.55,71.58,71.54,71.58,12200.0,56.9316,56.9555,56.9237,56.9555,12200.0
2012-08-10 13:25:00,71.58,71.59,71.57,71.58,3600.0,56.9555,56.9634,56.9475,56.9555,3600.0
2012-08-10 13:30:00,71.58,71.6,71.57,71.58,7700.0,56.9555,56.9714,56.9475,56.9555,7700.0
2012-08-10 13:35:00,71.58,71.62,71.58,71.6,9700.0,56.9555,56.9873,56.9555,56.9714,9700.0
2012-08-10 13:40:00,71.6,71.66,71.6,71.65,7200.0,56.9714,57.0191,56.9714,57.0112,7200.0
2012-08-10 13:45:00,71.64,71.66,71.64,71.65,14300.0,57.0032,57.0191,57.0032,57.0112,14300.0
2012-08-10 13:50:00,71.65,71.65,71.62,71.64,10400.0,57.0112,57.0112,56.9873,57.0032,10400.0
2012-08-10 13:55:00,71.65,71.65,71.62,71.64,8600.0,57.0112,57.0112,56.9873,57.0032,8600.0
2012-08-10 14:00:00,71.65,71.66,71.64,71.65,4500.0,57.0112,57.0191,57.0032,57.0112,4500.0
2012-08-10 14:05:00,71.63,71.64,71.61,71.62,17200.0,56.9953,57.0032,56.9793,56.9873,17200.0
2012-08-10 14:10:00,71.62,71.63,71.59,71.59,3300.0,56.9873,56.9953,56.9634,56.9634,3300.0
2012-08-10 14:15:00,71.6,71.61,71.59,71.6,7900.0,56.9714,56.9793,56.9634,56.9714,7900.0
2012-08-10 14:20:00,71.6,71.62,71.6,71.61,5600.0,56.9714,56.9873,56.9714,56.9793,5600.0
2012-08-10 14:25:00,71.62,71.63,71.61,71.63,1600.0,56.9873,56.9953,56.9793,56.9953,1600.0
2012-08-10 14:30:00,71.64,71.65,71.63,71.65,3400.0,57.0032,57.0112,56.9953,57.0112,3400.0
2012-08-10 14:35:00,71.64,71.64,71.62,71.63,3400.0,57.0032,57.0032,56.9873,56.9953,3400.0
2012-08-10 14:40:00,71.63,71.64,71.63,71.64,4300.0,56.9953,57.0032,56.9953,57.0032,4300.0
2012-08-10 14:45:00,71.63,71.64,71.62,71.63,5600.0,56.9953,57.0032,56.9873,56.9953,5600.0
2012-08-10 14:50:00,71.63,71.67,71.63,71.67,13900.0,56.9953,57.0271,56.9953,57.0271,13900.0
2012-08-10 14:55:00,71.65,71.68,71.65,71.66,20400.0,57.0112,57.035,57.0112,57.0191,20400.0
2012-08-10 15:00:00,71.66,71.68,71.65,71.66,4900.0,57.0191,57.035,57.0112,57.0191,4900.0
2012-08-10 15:05:00,71.65,71.67,71.65,71.67,1900.0,57.0112,57.0271,57.0112,57.0271,1900.0
2012-08-10 15:10:00,71.68,71.69,71.66,71.69,2400.0,57.035,57.043,57.0191,57.043,2400.0
2012-08-10 15:15:00,71.69,71.72,71.68,71.71,13600.0,57.043,57.0669,57.035,57.0589,13600.0
2012-08-10 15:20:00,71.71,71.74,71.7,71.72,4700.0,57.0589,57.0828,57.051,57.0669,4700.0
2012-08-10 15:25:00,71.72,71.74,71.72,71.74,7200.0,57.0669,57.0828,57.0669,57.0828,7200.0
2012-08-10 15:30:00,71.74,71.75,71.7,71.73,6800.0,57.0828,57.0907,57.051,57.0748,6800.0
2012-08-10 15:35:00,71.74,71.75,71.69,71.69,21600.0,57.0828,57.0907,57.043,57.043,21600.0
2012-08-10 15:40:00,71.71,71.81,71.71,71.81,11500.0,57.0589,57.1385,57.0589,57.1385,11500.0
2012-08-10 15:45:00,71.8,71.87,71.8,71.82,14500.0,57.1305,57.1862,57.1305,57.1464,14500.0
2012-08-10 15:50:00,71.82,71.85,71.82,71.85,10300.0,57.1464,57.1703,57.1464,57.1703,10300.0
2012-08-10 15:55:00,71.85,71.87,71.82,71.84,30900.0,57.1703,57.1862,57.1464,57.1624,30900.0
2012-08-13 09:30:00,71.73,71.8,71.67,71.71,61500.0,57.0748,57.1305,57.0271,57.0589,61500.0
2012-08-13 09:35:00,71.72,71.77,71.69,71.77,26800.0,57.0669,57.1067,57.043,57.1067,26800.0
2012-08-13 09:40:00,71.79,71.8,71.77,71.77,11900.0,57.1226,57.1305,57.1067,57.1067,11900.0
2012-08-13 09:45:00,71.76,71.82,71.76,71.8,5900.0,57.0987,57.1464,57.0987,57.1305,5900.0
2012-08-13 09:50:00,71.81,71.85,71.8,71.85,4900.0,57.1385,57.1703,57.1305,57.1703,4900.0
2012-08-13 09:55:00,71.83,71.83,71.76,71.76,6900.0,57.1544,57.1544,57.0987,57.0987,6900.0
2012-08-13 10:00:00,71.79,71.82,71.78,71.8,52500.0,57.1226,57.1464,57.1146,57.1305,52500.0
2012-08-13 10:05:00,71.8,71.8,71.69,71.69,26200.0,57.1305,57.1305,57.043,57.043,26200.0
2012-08-13 10:10:00,71.69,71.69,71.63,71.66,3400.0,57.043,57.043,56.9953,57.0191,3400.0
2012-08-13 10:15:00,71.66,71.68,71.65,71.68,5600.0,57.0191,57.035,57.0112,57.035,5600.0
2012-08-13 10:20:00,71.67,71.67,71.56,71.57,18300.0,57.0271,57.0271,56.9396,56.9475,18300.0
2012-08-13 10:25:00,71.53,71.59,71.53,71.57,43800.0,56.9157,56.9634,56.9157,56.9475,43800.0
2012-08-13 10:30:00,71.58,71.58,71.5,71.55,38200.0,56.9555,56.9555,56.8918,56.9316,38200.0
2012-08-13 10:35:00,71.54,71.55,71.51,71.53,56400.0,56.9237,56.9316,56.8998,56.9157,56400.0
2012-08-13 10:40:00,71.53,71.58,71.52,71.57,26000.0,56.9157,56.9555,56.9077,56.9475,26000.0
2012-08-13 10:45:00,71.58,71.58,71.55,71.56,29400.0,56.9555,56.9555,56.9316,56.9396,29400.0
2012-08-13 10:50:00,71.56,71.57,71.49,71.51,35900.0,56.9396,56.9475,56.8839,56.8998,35900.0
2012-08-13 10:55:00,71.49,71.51,71.48,71.49,12600.0,56.8839,56.8998,56.8759,56.8839,12600.0
2012-08-13 11:00:00,71.48,71.5,71.41,71.41,32100.0,56.8759,56.8918,56.8202,56.8202,32100.0
2012-08-13 11:05:00,71.42,71.42,71.38,71.42,21200.0,56.8282,56.8282,56.7963,56.8282,21200.0
2012-08-13 11:10:00,71.42,71.43,71.4,71.43,7300.0,56.8282,56.8361,56.8123,56.8361,7300.0
2012-08-13 11:15:00,71.42,71.46,71.4,71.41,12200.0,56.8282,56.86,56.8123,56.8202,12200.0
2012-08-13 11:20:00,71.42,71.49,71.42,71.48,14700.0,56.8282,56.8839,56.8282,56.8759,14700.0
2012-08-13 11:25:00,71.49,71.52,71.48,71.49,9700.0,56.8839,56.9077,56.8759,56.8839,9700.0
2012-08-13 11:30:00,71.49,71.5,71.47,71.47,7600.0,56.8839,56.8918,56.868,56.868,7600.0
2012-08-13 11:35:00,71.47,71.52,71.47,71.52,8700.0,56.868,56.9077,56.868,56.9077,8700.0
2012-08-13 11:40:00,71.5,71.51,71.49,71.51,5300.0,56.8918,56.8998,56.8839,56.8998,5300.0
2012-08-13 11:45:00,71.51,71.52,71.5,71.51,5200.0,56.8998,56.9077,56.8918,56.8998,5200.0
2012-08-13 11:50:00,71.52,71.52,71.48,71.52,3300.0,56.9077,56.9077,56.8759,56.9077,3300.0
2012-08-13 11:55:00,71.52,71.53,71.5,71.5,3100.0,56.9077,56.9157,56.8918,56.8918,3100.0
2012-08-13 12:00:00,71.52,71.52,71.44,71.48,10700.0,56.9077,56.9077,56.8441,56.8759,10700.0
2012-08-13 12:05:00,71.44,71.46,71.44,71.44,1800.0,56.8441,56.86,56.8441,56.8441,1800.0
2012-08-13 12:10:00,71.43,71.48,71.43,71.48,3900.0,56.8361,56.8759,56.8361,56.8759,3900.0
2012-08-13 12:15:00,71.46,71.5,71.46,71.47,3800.0,56.86,56.8918,56.86,56.868,3800.0
2012-08-13 12:20:00,71.48,71.49,71.47,71.48,4900.0,56.8759,56.8839,56.868,56.8759,4900.0
2012-08-13 12:25:00,71.47,71.47,71.46,71.46,8100.0,56.868,56.868,56.86,56.86,8100.0
2012-08-13 12:30:00,71.47,71.47,71.47,71.47,1100.0,56.868,56.868,56.868,56.868,1100.0
2012-08-13 12:35:00,71.47,71.48,71.45,71.46,11200.0,56.868,56.8759,56.852,56.86,11200.0
2012-08-13 12:40:00,71.47,71.49,71.46,71.49,1900.0,56.868,56.8839,56.86,56.8839,1900.0
2012-08-13 12:45:00,71.48,71.52,71.48,71.52,12000.0,56.8759,56.9077,56.8759,56.9077,12000.0
2012-08-13 12:50:00,71.52,71.57,71.52,71.55,7600.0,56.9077,56.9475,56.9077,56.9316,7600.0
2012-08-13 12:55:00,71.55,71.59,71.55,71.58,5800.0,56.9316,56.9634,56.9316,56.9555,5800.0
2012-08-13 13:00:00,71.59,71.61,71.58,71.58,2400.0,56.9634,56.9793,56.9555,56.9555,2400.0
2012-08-13 13:05:00,71.58,71.58,71.57,71.58,4500.0,56.9555,56.9555,56.9475,56.9555,4500.0
2012-08-13 13:10:00,71.58,71.59,71.55,71.55,9300.0,56.9555,56.9634,56.9316,56.9316,9300.0
2012-08-13 13:15:00,71.55,71.57,71.55,71.56,4800.0,56.9316,56.9475,56.9316,56.9396,4800.0
2012-08-13 13:20:00,71.56,71.56,71.53,71.55,10600.0,56.9396,56.9396,56.9157,56.9316,10600.0
2012-08-13 13:25:00,71.56,71.56,71.55,71.55,700.0,56.9396,56.9396,56.9316,56.9316,700.0
2012-08-13 13:30:00,71.55,71.56,71.52,71.52,12300.0,56.9316,56.9396,56.9077,56.9077,12300.0
2012-08-13 13:35:00,71.53,71.56,71.53,71.56,13900.0,56.9157,56.9396,56.9157,56.9396,13900.0
2012-08-13 13:40:00,71.54,71.59,71.54,71.59,19700.0,56.9237,56.9634,56.9237,56.9634,19700.0
2012-08-13 13:45:00,71.59,71.62,71.59,71.62,16300.0,56.9634,56.9873,56.9634,56.9873,16300.0
2012-08-13 13:50:00,71.63,71.64,71.62,71.62,19600.0,56.9953,57.0032,56.9873,56.9873,19600.0
2012-08-13 13:55:00,71.61,71.63,71.59,71.62,11500.0,56.9793,56.9953,56.9634,56.9873,11500.0
2012-08-13 14:00:00,71.62,71.64,71.61,71.61,12100.0,56.9873,57.0032,56.9793,56.9793,12100.0
2012-08-13 14:05:00,71.61,71.61,71.6,71.6,29500.0,56.9793,56.9793,56.9714,56.9714,29500.0
2012-08-13 14:10:00,71.6,71.66,71.6,71.66,53400.0,56.9714,57.0191,56.9714,57.0191,53400.0
2012-08-13 14:15:00,71.66,71.68,71.65,71.68,22700.0,57.0191,57.035,57.0112,57.035,22700.0
2012-08-13 14:20:00,71.68,71.71,71.67,71.71,13000.0,57.035,57.0589,57.0271,57.0589,13000.0
2012-08-13 14:25:00,71.71,71.74,71.69,71.69,11900.0,57.0589,57.0828,57.043,57.043,11900.0
2012-08-13 14:30:00,71.72,71.74,71.71,71.73,10600.0,57.0669,57.0828,57.0589,57.0748,10600.0
2012-08-13 14:35:00,71.72,71.72,71.71,71.72,5300.0,57.0669,57.0669,57.0589,57.0669,5300.0
2012-08-13 14:40:00,71.73,71.74,71.7,71.71,36600.0,57.0748,57.0828,57.051,57.0589,36600.0
2012-08-13 14:45:00,71.7,71.71,71.69,71.69,13600.0,57.051,57.0589,57.043,57.043,13600.0
2012-08-13 14:50:00,71.7,71.76,71.69,71.76,25500.0,57.051,57.0987,57.043,57.0987,25500.0
2012-08-13 14:55:00,71.77,71.8,71.74,71.76,53300.0,57.1067,57.1305,57.0828,57.0987,53300.0
2012-08-13 15:00:00,71.76,71.78,71.75,71.76,10700.0,57.0987,57.1146,57.0907,57.0987,10700.0
2012-08-13 15:05:00,71.76,71.77,71.72,71.72,5500.0,57.0987,57.1067,57.0669,57.0669,5500.0
2012-08-13 15:10:00,71.72,71.74,71.72,71.73,5200.0,57.0669,57.0828,57.0669,57.0748,5200.0
2012-08-13 15:15:00,71.72,71.74,71.68,71.7,9700.0,57.0669,57.0828,57.035,57.051,9700.0
2012-08-13 15:20:00,71.71,71.72,71.69,71.7,24100.0,57.0589,57.0669,57.043,57.051,24100.0
2012-08-13 15:25:00,71.7,71.71,71.69,71.69,27700.0,57.051,57.0589,57.043,57.043,27700.0
2012-08-13 15:30:00,71.68,71.71,71.68,71.7,70200.0,57.035,57.0589,57.035,57.051,70200.0
2012-08-13 15:35:00,71.69,71.76,71.68,71.75,77600.0,57.043,57.0987,57.035,57.0907,77600.0
2012-08-13 15:40:00,71.74,71.76,71.73,71.76,14000.0,57.0828,57.0987,57.0748,57.0987,14000.0
2012-08-13 15:45:00,71.76,71.78,71.73,71.74,10200.0,57.0987,57.1146,57.0748,57.0828,10200.0
2012-08-13 15:50:00,71.75,71.77,71.7,71.71,62800.0,57.0907,57.1067,57.051,57.0589,62800.0
2012-08-13 15:55:00,71.71,71.8,71.71,71.8,25300.0,57.0589,57.1305,57.0589,57.1305,25300.0
2012-08-14 09:30:00,72.07,72.12,71.96,72.0,88100.0,57.3454,57.3852,57.2578,57.2897,88100.0
2012-08-14 09:35:00,71.98,72.0,71.93,71.98,12100.0,57.2738,57.2897,57.234,57.2738,12100.0
2012-08-14 09:40:00,71.96,71.99,71.91,71.99,34800.0,57.2578,57.2817,57.2181,57.2817,34800.0
2012-08-14 09:45:00,72.01,72.03,71.95,72.03,24200.0,57.2976,57.3135,57.2499,57.3135,24200.0
2012-08-14 09:50:00,72.03,72.03,71.92,71.92,20800.0,57.3135,57.3135,57.226,57.226,20800.0
2012-08-14 09:55:00,71.9,71.93,71.86,71.91,22100.0,57.2101,57.234,57.1783,57.2181,22100.0
2012-08-14 10:00:00,71.92,71.97,71.9,71.97,22400.0,57.226,57.2658,57.2101,57.2658,22400.0
2012-08-14 10:05:00,71.95,71.95,71.9,71.91,11600.0,57.2499,57.2499,57.2101,57.2181,11600.0
2012-08-14 10:10:00,71.88,72.0,71.88,72.0,15400.0,57.1942,57.2897,57.1942,57.2897,15400.0
2012-08-14 10:15:00,71.99,72.01,71.95,71.96,24800.0,57.2817,57.2976,57.2499,57.2578,24800.0
2012-08-14 10:20:00,71.95,71.96,71.91,71.91,3100.0,57.2499,57.2578,57.2181,57.2181,3100.0
2012-08-14 10:25:00,71.9,71.9,71.85,71.9,9800.0,57.2101,57.2101,57.1703,57.2101,9800.0
2012-08-14 10:30:00,71.9,71.91,71.83,71.85,17300.0,57.2101,57.2181,57.1544,57.1703,17300.0
2012-08-14 10:35:00,71.86,71.88,71.85,71.87,5500.0,57.1783,57.1942,57.1703,57.1862,5500.0
2012-08-14 10:40:00,71.86,71.9,71.86,71.89,7800.0,57.1783,57.2101,57.1783,57.2021,7800.0
2012-08-14 10:45:00,71.9,71.93,71.9,71.91,8000.0,57.2101,57.234,57.2101,57.2181,8000.0
2012-08-14 10:50:00,71.91,71.97,71.91,71.95,11300.0,57.2181,57.2658,57.2181,57.2499,11300.0
2012-08-14 10:55:00,71.95,71.97,71.91,71.95,7700.0,57.2499,57.2658,57.2181,57.2499,7700.0
2012-08-14 11:00:00,71.94,71.96,71.93,71.96,11700.0,57.2419,57.2578,57.234,57.2578,11700.0
2012-08-14 11:05:00,71.95,72.0,71.95,71.97,8700.0,57.2499,57.2897,57.2499,57.2658,8700.0
2012-08-14 11:10:00,71.98,71.99,71.96,71.98,4200.0,57.2738,57.2817,57.2578,57.2738,4200.0
2012-08-14 11:15:00,71.98,72.0,71.97,71.97,35400.0,57.2738,57.2897,57.2658,57.2658,35400.0
2012-08-14 11:20:00,71.96,71.98,71.95,71.96,27800.0,57.2578,57.2738,57.2499,57.2578,27800.0
2012-08-14 11:25:00,71.96,72.0,71.96,71.99,4800.0,57.2578,57.2897,57.2578,57.2817,4800.0
2012-08-14 11:30:00,72.0,72.03,72.0,72.02,10000.0,57.2897,57.3135,57.2897,57.3056,10000.0
2012-08-14 11:35:00,72.02,72.03,72.0,72.01,6700.0,57.3056,57.3135,57.2897,57.2976,6700.0
2012-08-14 11:40:00,72.02,72.03,71.99,72.03,10200.0,57.3056,57.3135,57.2817,57.3135,10200.0
2012-08-14 11:45:00,72.04,72.07,72.04,72.05,9600.0,57.3215,57.3454,57.3215,57.3295,9600.0
2012-08-14 11:50:00,72.06,72.06,72.02,72.02,6200.0,57.3374,57.3374,57.3056,57.3056,6200.0
2012-08-14 11:55:00,72.01,72.02,72.01,72.02,9600.0,57.2976,57.3056,57.2976,57.3056,9600.0
2012-08-14 12:00:00,72.02,72.03,72.01,72.02,3700.0,57.3056,57.3135,57.2976,57.3056,3700.0
2012-08-14 12:05:00,72.02,72.03,72.02,72.03,5100.0,57.3056,57.3135,57.3056,57.3135,5100.0
2012-08-14 12:10:00,72.03,72.03,71.99,72.01,16200.0,57.3135,57.3135,57.2817,57.2976,16200.0
2012-08-14 12:15:00,72.0,72.0,71.98,72.0,10200.0,57.2897,57.2897,57.2738,57.2897,10200.0
2012-08-14 12:20:00,71.97,71.99,71.97,71.99,1000.0,57.2658,57.2817,57.2658,57.2817,1000.0
2012-08-14 12:25:00,71.99,72.01,71.98,72.01,2500.0,57.2817,57.2976,57.2738,57.2976,2500.0
2012-08-14 12:30:00,72.05,72.05,71.99,71.99,6100.0,57.3295,57.3295,57.2817,57.2817,6100.0
2012-08-14 12:35:00,71.98,71.99,71.94,71.94,9700.0,57.2738,57.2817,57.2419,57.2419,9700.0
2012-08-14 12:40:00,71.93,71.93,71.87,71.89,4900.0,57.234,57.234,57.1862,57.2021,4900.0
2012-08-14 12:45:00,71.89,71.9,71.88,71.9,7500.0,57.2021,57.2101,57.1942,57.2101,7500.0
2012-08-14 12:50:00,71.9,71.93,71.9,71.93,6700.0,57.2101,57.234,57.2101,57.234,6700.0
2012-08-14 12:55:00,71.93,71.93,71.89,71.9,8800.0,57.234,57.234,57.2021,57.2101,8800.0
2012-08-14 13:00:00,71.9,71.93,71.9,71.93,4900.0,57.2101,57.234,57.2101,57.234,4900.0
2012-08-14 13:05:00,71.94,71.94,71.89,71.9,4500.0,57.2419,57.2419,57.2021,57.2101,4500.0
2012-08-14 13:10:00,71.9,71.9,71.85,71.89,6000.0,57.2101,57.2101,57.1703,57.2021,6000.0
2012-08-14 13:15:00,71.88,71.88,71.85,71.85,3700.0,57.1942,57.1942,57.1703,57.1703,3700.0
2012-08-14 13:20:00,71.85,71.86,71.83,71.86,14700.0,57.1703,57.1783,57.1544,57.1783,14700.0
2012-08-14 13:25:00,71.86,71.86,71.83,71.85,4400.0,57.1783,57.1783,57.1544,57.1703,4400.0
2012-08-14 13:30:00,71.85,71.89,71.85,71.88,5100.0,57.1703,57.2021,57.1703,57.1942,5100.0
2012-08-14 13:35:00,71.88,71.89,71.86,71.86,1000.0,57.1942,57.2021,57.1783,57.1783,1000.0
2012-08-14 13:40:00,71.87,71.89,71.87,71.88,7300.0,57.1862,57.2021,57.1862,57.1942,7300.0
2012-08-14 13:45:00,71.87,71.9,71.87,71.89,3800.0,57.1862,57.2101,57.1862,57.2021,3800.0
2012-08-14 13:50:00,71.91,71.91,71.89,71.89,1100.0,57.2181,57.2181,57.2021,57.2021,1100.0
2012-08-14 13:55:00,71.9,71.9,71.87,71.88,10000.0,57.2101,57.2101,57.1862,57.1942,10000.0
2012-08-14 14:00:00,71.89,71.91,71.89,71.89,3700.0,57.2021,57.2181,57.2021,57.2021,3700.0
2012-08-14 14:05:00,71.89,71.92,71.89,71.91,4500.0,57.2021,57.226,57.2021,57.2181,4500.0
2012-08-14 14:10:00,71.91,71.92,71.9,71.9,2800.0,57.2181,57.226,57.2101,57.2101,2800.0
2012-08-14 14:15:00,71.9,71.9,71.87,71.87,3500.0,57.2101,57.2101,57.1862,57.1862,3500.0
2012-08-14 14:20:00,71.86,71.89,71.85,71.89,7800.0,57.1783,57.2021,57.1703,57.2021,7800.0
2012-08-14 14:25:00,71.88,71.9,71.88,71.88,6700.0,57.1942,57.2101,57.1942,57.1942,6700.0
2012-08-14 14:30:00,71.9,71.91,71.9,71.9,3100.0,57.2101,57.2181,57.2101,57.2101,3100.0
2012-08-14 14:35:00,71.89,71.9,71.86,71.86,2500.0,57.2021,57.2101,57.1783,57.1783,2500.0
2012-08-14 14:40:00,71.85,71.89,71.84,71.87,8500.0,57.1703,57.2021,57.1624,57.1862,8500.0
2012-08-14 14:45:00,71.88,71.9,71.86,71.89,11800.0,57.1942,57.2101,57.1783,57.2021,11800.0
2012-08-14 14:50:00,71.89,71.89,71.87,71.88,5100.0,57.2021,57.2021,57.1862,57.1942,5100.0
2012-08-14 14:55:00,71.88,71.89,71.88,71.89,1600.0,57.1942,57.2021,57.1942,57.2021,1600.0
2012-08-14 15:00:00,71.94,71.95,71.92,71.92,4700.0,57.2419,57.2499,57.226,57.226,4700.0
2012-08-14 15:05:00,71.91,71.91,71.85,71.85,2000.0,57.2181,57.2181,57.1703,57.1703,2000.0
2012-08-14 15:10:00,71.85,71.87,71.79,71.82,27500.0,57.1703,57.1862,57.1226,57.1464,27500.0
2012-08-14 15:15:00,71.81,71.84,71.81,71.84,2700.0,57.1385,57.1624,57.1385,57.1624,2700.0
2012-08-14 15:20:00,71.84,71.86,71.83,71.84,9000.0,57.1624,57.1783,57.1544,57.1624,9000.0
2012-08-14 15:25:00,71.85,71.85,71.83,71.85,4300.0,57.1703,57.1703,57.1544,57.1703,4300.0
2012-08-14 15:30:00,71.83,71.83,71.74,71.76,11400.0,57.1544,57.1544,57.0828,57.0987,11400.0
2012-08-14 15:35:00,71.74,71.74,71.67,71.72,18300.0,57.0828,57.0828,57.0271,57.0669,18300.0
2012-08-14 15:40:00,71.71,71.73,71.67,71.68,24200.0,57.0589,57.0748,57.0271,57.035,24200.0
2012-08-14 15:45:00,71.67,71.7,71.67,71.7,34200.0,57.0271,57.051,57.0271,57.051,34200.0
2012-08-14 15:50:00,71.69,71.71,71.59,71.63,85700.0,57.043,57.0589,56.9634,56.9953,85700.0
2012-08-14 15:55:00,71.63,71.77,71.63,71.77,68100.0,56.9953,57.1067,56.9953,57.1067,68100.0
2012-08-15 09:30:00,71.69,71.79,71.66,71.72,47400.0,57.043,57.1226,57.0191,57.0669,47400.0
2012-08-15 09:35:00,71.73,71.76,71.72,71.75,12200.0,57.0748,57.0987,57.0669,57.0907,12200.0
2012-08-15 09:40:00,71.76,71.82,71.75,71.81,9000.0,57.0987,57.1464,57.0907,57.1385,9000.0
2012-08-15 09:45:00,71.81,71.88,71.79,71.87,6400.0,57.1385,57.1942,57.1226,57.1862,6400.0
2012-08-15 09:50:00,71.88,71.94,71.88,71.91,21600.0,57.1942,57.2419,57.1942,57.2181,21600.0
2012-08-15 09:55:00,71.91,71.93,71.89,71.9,6800.0,57.2181,57.234,57.2021,57.2101,6800.0
2012-08-15 10:00:00,71.89,71.95,71.89,71.94,11000.0,57.2021,57.2499,57.2021,57.2419,11000.0
2012-08-15 10:05:00,71.94,71.94,71.89,71.93,11700.0,57.2419,57.2419,57.2021,57.234,11700.0
2012-08-15 10:10:00,71.94,71.95,71.87,71.88,25900.0,57.2419,57.2499,57.1862,57.1942,25900.0
2012-08-15 10:15:00,71.87,71.87,71.84,71.85,15000.0,57.1862,57.1862,57.1624,57.1703,15000.0
2012-08-15 10:20:00,71.86,71.88,71.83,71.84,12600.0,57.1783,57.1942,57.1544,57.1624,12600.0
2012-08-15 10:25:00,71.86,71.9,71.86,71.87,18700.0,57.1783,57.2101,57.1783,57.1862,18700.0
2012-08-15 10:30:00,71.88,71.91,71.88,71.91,2700.0,57.1942,57.2181,57.1942,57.2181,2700.0
2012-08-15 10:35:00,71.9,71.9,71.85,71.86,17600.0,57.2101,57.2101,57.1703,57.1783,17600.0
2012-08-15 10:40:00,71.86,71.86,71.75,71.79,8200.0,57.1783,57.1783,57.0907,57.1226,8200.0
2012-08-15 10:45:00,71.8,71.8,71.78,71.8,3700.0,57.1305,57.1305,57.1146,57.1305,3700.0
2012-08-15 10:50:00,71.81,71.85,71.8,71.83,8400.0,57.1385,57.1703,57.1305,57.1544,8400.0
2012-08-15 10:55:00,71.84,71.88,71.84,71.86,3500.0,57.1624,57.1942,57.1624,57.1783,3500.0
2012-08-15 11:00:00,71.85,71.85,71.84,71.84,3700.0,57.1703,57.1703,57.1624,57.1624,3700.0
2012-08-15 11:05:00,71.87,71.91,71.87,71.9,4300.0,57.1862,57.2181,57.1862,57.2101,4300.0
2012-08-15 11:10:00,71.9,71.91,71.89,71.91,2900.0,57.2101,57.2181,57.2021,57.2181,2900.0
2012-08-15 11:15:00,71.92,71.92,71.9,71.9,1700.0,57.226,57.226,57.2101,57.2101,1700.0
2012-08-15 11:20:00,71.9,71.9,71.86,71.88,13100.0,57.2101,57.2101,57.1783,57.1942,13100.0
2012-08-15 11:25:00,71.88,71.88,71.82,71.83,3500.0,57.1942,57.1942,57.1464,57.1544,3500.0
2012-08-15 11:30:00,71.84,71.87,71.83,71.87,7200.0,57.1624,57.1862,57.1544,57.1862,7200.0
2012-08-15 11:35:00,71.86,71.87,71.86,71.87,1700.0,57.1783,57.1862,57.1783,57.1862,1700.0
2012-08-15 11:40:00,71.88,71.89,71.85,71.86,8600.0,57.1942,57.2021,57.1703,57.1783,8600.0
2012-08-15 11:45:00,71.87,71.9,71.87,71.89,3200.0,57.1862,57.2101,57.1862,57.2021,3200.0
2012-08-15 11:50:00,71.9,71.91,71.88,71.91,8600.0,57.2101,57.2181,57.1942,57.2181,8600.0
2012-08-15 11:55:00,71.91,71.92,71.9,71.91,19800.0,57.2181,57.226,57.2101,57.2181,19800.0
2012-08-15 12:00:00,71.93,71.94,71.92,71.93,13600.0,57.234,57.2419,57.226,57.234,13600.0
2012-08-15 12:05:00,71.93,71.95,71.92,71.92,3400.0,57.234,57.2499,57.226,57.226,3400.0
2012-08-15 12:10:00,71.93,71.93,71.89,71.89,2200.0,57.234,57.234,57.2021,57.2021,2200.0
2012-08-15 12:15:00,71.9,71.91,71.89,71.9,6400.0,57.2101,57.2181,57.2021,57.2101,6400.0
2012-08-15 12:20:00,71.91,71.95,71.91,71.95,5000.0,57.2181,57.2499,57.2181,57.2499,5000.0
2012-08-15 12:25:00,71.94,71.94,71.94,71.94,800.0,57.2419,57.2419,57.2419,57.2419,800.0
2012-08-15 12:30:00,71.94,71.95,71.94,71.95,4200.0,57.2419,57.2499,57.2419,57.2499,4200.0
2012-08-15 12:35:00,71.94,71.95,71.92,71.92,6700.0,57.2419,57.2499,57.226,57.226,6700.0
2012-08-15 12:40:00,71.92,71.93,71.92,71.92,11600.0,57.226,57.234,57.226,57.226,11600.0
2012-08-15 12:45:00,71.93,71.93,71.91,71.92,24700.0,57.234,57.234,57.2181,57.226,24700.0
2012-08-15 12:50:00,71.93,71.94,71.93,71.94,3400.0,57.234,57.2419,57.234,57.2419,3400.0
2012-08-15 12:55:00,71.94,71.95,71.93,71.95,4000.0,57.2419,57.2499,57.234,57.2499,4000.0
2012-08-15 13:00:00,71.93,71.94,71.88,71.88,8500.0,57.234,57.2419,57.1942,57.1942,8500.0
2012-08-15 13:05:00,71.88,71.9,71.88,71.9,20000.0,57.1942,57.2101,57.1942,57.2101,20000.0
2012-08-15 13:10:00,71.9,71.9,71.88,71.88,2000.0,57.2101,57.2101,57.1942,57.1942,2000.0
2012-08-15 13:15:00,71.89,71.9,71.89,71.9,2900.0,57.2021,57.2101,57.2021,57.2101,2900.0
2012-08-15 13:20:00,71.89,71.9,71.88,71.88,8700.0,57.2021,57.2101,57.1942,57.1942,8700.0
2012-08-15 13:25:00,71.88,71.89,71.87,71.88,2700.0,57.1942,57.2021,57.1862,57.1942,2700.0
2012-08-15 13:30:00,71.89,71.9,71.89,71.89,7700.0,57.2021,57.2101,57.2021,57.2021,7700.0
2012-08-15 13:35:00,71.89,71.9,71.88,71.9,13900.0,57.2021,57.2101,57.1942,57.2101,13900.0
2012-08-15 13:40:00,71.89,71.9,71.88,71.89,7400.0,57.2021,57.2101,57.1942,57.2021,7400.0
2012-08-15 13:45:00,71.88,71.88,71.85,71.87,9500.0,57.1942,57.1942,57.1703,57.1862,9500.0
2012-08-15 13:50:00,71.87,71.89,71.87,71.88,8100.0,57.1862,57.2021,57.1862,57.1942,8100.0
2012-08-15 13:55:00,71.89,71.89,71.85,71.85,6200.0,57.2021,57.2021,57.1703,57.1703,6200.0
2012-08-15 14:00:00,71.85,71.86,71.85,71.85,2000.0,57.1703,57.1783,57.1703,57.1703,2000.0
2012-08-15 14:05:00,71.85,71.86,71.84,71.84,5300.0,57.1703,57.1783,57.1624,57.1624,5300.0
2012-08-15 14:10:00,71.83,71.85,71.83,71.83,8900.0,57.1544,57.1703,57.1544,57.1544,8900.0
2012-08-15 14:15:00,71.84,71.87,71.83,71.86,10900.0,57.1624,57.1862,57.1544,57.1783,10900.0
2012-08-15 14:20:00,71.88,71.88,71.86,71.88,10800.0,57.1942,57.1942,57.1783,57.1942,10800.0
2012-08-15 14:25:00,71.9,71.91,71.89,71.9,10700.0,57.2101,57.2181,57.2021,57.2101,10700.0
2012-08-15 14:30:00,71.91,71.92,71.87,71.87,6400.0,57.2181,57.226,57.1862,57.1862,6400.0
2012-08-15 14:35:00,71.89,71.91,71.88,71.91,3200.0,57.2021,57.2181,57.1942,57.2181,3200.0
2012-08-15 14:40:00,71.92,71.96,71.92,71.95,4400.0,57.226,57.2578,57.226,57.2499,4400.0
2012-08-15 14:45:00,71.96,71.97,71.96,71.97,2400.0,57.2578,57.2658,57.2578,57.2658,2400.0
2012-08-15 14:50:00,71.97,72.03,71.97,72.0,18800.0,57.2658,57.3135,57.2658,57.2897,18800.0
2012-08-15 14:55:00,72.0,72.0,71.98,71.98,24700.0,57.2897,57.2897,57.2738,57.2738,24700.0
2012-08-15 15:00:00,71.98,71.99,71.98,71.98,16700.0,57.2738,57.2817,57.2738,57.2738,16700.0
2012-08-15 15:05:00,71.97,71.98,71.97,71.98,3000.0,57.2658,57.2738,57.2658,57.2738,3000.0
2012-08-15 15:10:00,71.99,71.99,71.97,71.98,3700.0,57.2817,57.2817,57.2658,57.2738,3700.0
2012-08-15 15:15:00,71.98,72.0,71.97,71.99,12700.0,57.2738,57.2897,57.2658,57.2817,12700.0
2012-08-15 15:20:00,71.98,71.99,71.97,71.98,7100.0,57.2738,57.2817,57.2658,57.2738,7100.0
2012-08-15 15:25:00,71.99,71.99,71.9,71.94,12300.0,57.2817,57.2817,57.2101,57.2419,12300.0
2012-08-15 15:30:00,71.93,71.95,71.91,71.92,22800.0,57.234,57.2499,57.2181,57.226,22800.0
2012-08-15 15:35:00,71.92,71.94,71.88,71.88,11800.0,57.226,57.2419,57.1942,57.1942,11800.0
2012-08-15 15:40:00,71.88,71.95,71.88,71.95,12100.0,57.1942,57.2499,57.1942,57.2499,12100.0
2012-08-15 15:45:00,71.95,71.96,71.94,71.94,29100.0,57.2499,57.2578,57.2419,57.2419,29100.0
2012-08-15 15:50:00,71.94,71.97,71.92,71.97,16000.0,57.2419,57.2658,57.226,57.2658,16000.0
2012-08-15 15:55:00,71.97,71.97,71.9,71.93,56900.0,57.2658,57.2658,57.2101,57.234,56900.0
2012-08-16 09:30:00,72.05,72.1,71.98,72.02,80800.0,57.3295,57.3692,57.2738,57.3056,80800.0
2012-08-16 09:35:00,72.0,72.0,71.93,71.99,16000.0,57.2897,57.2897,57.234,57.2817,16000.0
2012-08-16 09:40:00,71.99,71.99,71.92,71.93,13300.0,57.2817,57.2817,57.226,57.234,13300.0
2012-08-16 09:45:00,71.93,71.94,71.9,71.94,5400.0,57.234,57.2419,57.2101,57.2419,5400.0
2012-08-16 09:50:00,71.93,71.96,71.93,71.96,6800.0,57.234,57.2578,57.234,57.2578,6800.0
2012-08-16 09:55:00,71.92,71.93,71.91,71.92,3300.0,57.226,57.234,57.2181,57.226,3300.0
2012-08-16 10:00:00,71.92,71.92,71.82,71.86,10000.0,57.226,57.226,57.1464,57.1783,10000.0
2012-08-16 10:05:00,71.85,71.93,71.85,71.91,4700.0,57.1703,57.234,57.1703,57.2181,4700.0
2012-08-16 10:10:00,71.93,71.93,71.89,71.91,8300.0,57.234,57.234,57.2021,57.2181,8300.0
2012-08-16 10:15:00,71.89,71.89,71.86,71.89,7500.0,57.2021,57.2021,57.1783,57.2021,7500.0
2012-08-16 10:20:00,71.9,71.97,71.9,71.95,10600.0,57.2101,57.2658,57.2101,57.2499,10600.0
2012-08-16 10:25:00,71.97,71.99,71.97,71.97,9700.0,57.2658,57.2817,57.2658,57.2658,9700.0
2012-08-16 10:30:00,72.0,72.01,71.98,72.01,2400.0,57.2897,57.2976,57.2738,57.2976,2400.0
2012-08-16 10:35:00,72.0,72.11,72.0,72.11,11300.0,57.2897,57.3772,57.2897,57.3772,11300.0
2012-08-16 10:40:00,72.12,72.13,72.11,72.11,35000.0,57.3852,57.3931,57.3772,57.3772,35000.0
2012-08-16 10:45:00,72.12,72.13,72.11,72.12,5800.0,57.3852,57.3931,57.3772,57.3852,5800.0
2012-08-16 10:50:00,72.15,72.16,72.13,72.13,7000.0,57.409,57.417,57.3931,57.3931,7000.0
2012-08-16 10:55:00,72.14,72.15,72.12,72.13,15300.0,57.4011,57.409,57.3852,57.3931,15300.0
2012-08-16 11:00:00,72.13,72.15,72.11,72.15,6200.0,57.3931,57.409,57.3772,57.409,6200.0
2012-08-16 11:05:00,72.14,72.14,72.11,72.11,26700.0,57.4011,57.4011,57.3772,57.3772,26700.0
2012-08-16 11:10:00,72.12,72.15,72.11,72.15,5100.0,57.3852,57.409,57.3772,57.409,5100.0
2012-08-16 11:15:00,72.15,72.19,72.15,72.19,17500.0,57.409,57.4408,57.409,57.4408,17500.0
2012-08-16 11:20:00,72.18,72.18,72.16,72.16,8600.0,57.4329,57.4329,57.417,57.417,8600.0
2012-08-16 11:25:00,72.18,72.19,72.17,72.19,7000.0,57.4329,57.4408,57.4249,57.4408,7000.0
2012-08-16 11:30:00,72.19,72.19,72.16,72.18,4700.0,57.4408,57.4408,57.417,57.4329,4700.0
2012-08-16 11:35:00,72.19,72.22,72.19,72.2,7200.0,57.4408,57.4647,57.4408,57.4488,7200.0
2012-08-16 11:40:00,72.22,72.25,72.21,72.24,19100.0,57.4647,57.4886,57.4568,57.4806,19100.0
2012-08-16 11:45:00,72.25,72.29,72.25,72.29,12800.0,57.4886,57.5204,57.4886,57.5204,12800.0
2012-08-16 11:50:00,72.28,72.34,72.28,72.33,22900.0,57.5125,57.5602,57.5125,57.5522,22900.0
2012-08-16 11:55:00,72.34,72.35,72.32,72.32,9300.0,57.5602,57.5682,57.5443,57.5443,9300.0
2012-08-16 12:00:00,72.33,72.33,72.3,72.3,11100.0,57.5522,57.5522,57.5284,57.5284,11100.0
2012-08-16 12:05:00,72.31,72.33,72.3,72.33,16800.0,57.5363,57.5522,57.5284,57.5522,16800.0
2012-08-16 12:10:00,72.33,72.35,72.33,72.34,17400.0,57.5522,57.5682,57.5522,57.5602,17400.0
2012-08-16 12:15:00,72.35,72.36,72.35,72.36,6100.0,57.5682,57.5761,57.5682,57.5761,6100.0
2012-08-16 12:20:00,72.36,72.36,72.35,72.35,7000.0,57.5761,57.5761,57.5682,57.5682,7000.0
2012-08-16 12:25:00,72.36,72.36,72.33,72.33,14600.0,57.5761,57.5761,57.5522,57.5522,14600.0
2012-08-16 12:30:00,72.34,72.34,72.3,72.31,6200.0,57.5602,57.5602,57.5284,57.5363,6200.0
2012-08-16 12:35:00,72.31,72.35,72.3,72.34,10400.0,57.5363,57.5682,57.5284,57.5602,10400.0
2012-08-16 12:40:00,72.33,72.35,72.33,72.35,6700.0,57.5522,57.5682,57.5522,57.5682,6700.0
2012-08-16 12:45:00,72.34,72.35,72.33,72.34,1900.0,57.5602,57.5682,57.5522,57.5602,1900.0
2012-08-16 12:50:00,72.34,72.37,72.33,72.37,9600.0,57.5602,57.5841,57.5522,57.5841,9600.0
2012-08-16 12:55:00,72.36,72.39,72.36,72.38,7700.0,57.5761,57.6,57.5761,57.592,7700.0
2012-08-16 13:00:00,72.39,72.39,72.37,72.38,6300.0,57.6,57.6,57.5841,57.592,6300.0
2012-08-16 13:05:00,72.38,72.4,72.38,72.4,8300.0,57.592,57.6079,57.592,57.6079,8300.0
2012-08-16 13:10:00,72.39,72.42,72.39,72.42,11600.0,57.6,57.6239,57.6,57.6239,11600.0
2012-08-16 13:15:00,72.41,72.44,72.4,72.42,13900.0,57.6159,57.6398,57.6079,57.6239,13900.0
2012-08-16 13:20:00,72.42,72.44,72.4,72.41,8000.0,57.6239,57.6398,57.6079,57.6159,8000.0
2012-08-16 13:25:00,72.42,72.42,72.39,72.39,50800.0,57.6239,57.6239,57.6,57.6,50800.0
2012-08-16 13:30:00,72.4,72.42,72.4,72.42,12400.0,57.6079,57.6239,57.6079,57.6239,12400.0
2012-08-16 13:35:00,72.42,72.42,72.39,72.41,11800.0,57.6239,57.6239,57.6,57.6159,11800.0
2012-08-16 13:40:00,72.4,72.41,72.36,72.36,7400.0,57.6079,57.6159,57.5761,57.5761,7400.0
2012-08-16 13:45:00,72.36,72.38,72.36,72.38,3000.0,57.5761,57.592,57.5761,57.592,3000.0
2012-08-16 13:50:00,72.39,72.4,72.37,72.39,5700.0,57.6,57.6079,57.5841,57.6,5700.0
2012-08-16 13:55:00,72.4,72.4,72.39,72.39,800.0,57.6079,57.6079,57.6,57.6,800.0
2012-08-16 14:00:00,72.39,72.42,72.39,72.42,5700.0,57.6,57.6239,57.6,57.6239,5700.0
2012-08-16 14:05:00,72.42,72.46,72.41,72.46,11200.0,57.6239,57.6557,57.6159,57.6557,11200.0
2012-08-16 14:10:00,72.47,72.48,72.43,72.43,14300.0,57.6636,57.6716,57.6318,57.6318,14300.0
2012-08-16 14:15:00,72.44,72.45,72.43,72.44,8900.0,57.6398,57.6477,57.6318,57.6398,8900.0
2012-08-16 14:20:00,72.43,72.45,72.43,72.45,4200.0,57.6318,57.6477,57.6318,57.6477,4200.0
2012-08-16 14:25:00,72.45,72.46,72.44,72.45,8700.0,57.6477,57.6557,57.6398,57.6477,8700.0
2012-08-16 14:30:00,72.46,72.56,72.46,72.54,50900.0,57.6557,57.7353,57.6557,57.7193,50900.0
2012-08-16 14:35:00,72.54,72.56,72.54,72.55,5800.0,57.7193,57.7353,57.7193,57.7273,5800.0
2012-08-16 14:40:00,72.56,72.56,72.54,72.55,5400.0,57.7353,57.7353,57.7193,57.7273,5400.0
2012-08-16 14:45:00,72.57,72.57,72.53,72.53,19300.0,57.7432,57.7432,57.7114,57.7114,19300.0
2012-08-16 14:50:00,72.53,72.55,72.51,72.51,16400.0,57.7114,57.7273,57.6955,57.6955,16400.0
2012-08-16 14:55:00,72.52,72.53,72.5,72.51,17900.0,57.7034,57.7114,57.6875,57.6955,17900.0
2012-08-16 15:00:00,72.51,72.51,72.45,72.5,26100.0,57.6955,57.6955,57.6477,57.6875,26100.0
2012-08-16 15:05:00,72.5,72.51,72.49,72.51,40700.0,57.6875,57.6955,57.6796,57.6955,40700.0
2012-08-16 15:10:00,72.5,72.54,72.49,72.52,34400.0,57.6875,57.7193,57.6796,57.7034,34400.0
2012-08-16 15:15:00,72.53,72.56,72.53,72.54,40500.0,57.7114,57.7353,57.7114,57.7193,40500.0
2012-08-16 15:20:00,72.54,72.55,72.52,72.55,16400.0,57.7193,57.7273,57.7034,57.7273,16400.0
2012-08-16 15:25:00,72.55,72.58,72.55,72.57,64200.0,57.7273,57.7512,57.7273,57.7432,64200.0
2012-08-16 15:30:00,72.56,72.58,72.54,72.55,24000.0,57.7353,57.7512,57.7193,57.7273,24000.0
2012-08-16 15:35:00,72.55,72.56,72.54,72.55,49300.0,57.7273,57.7353,57.7193,57.7273,49300.0
2012-08-16 15:40:00,72.55,72.56,72.48,72.5,46300.0,57.7273,57.7353,57.6716,57.6875,46300.0
2012-08-16 15:45:00,72.5,72.53,72.49,72.5,63200.0,57.6875,57.7114,57.6796,57.6875,63200.0
2012-08-16 15:50:00,72.49,72.51,72.42,72.46,74600.0,57.6796,57.6955,57.6239,57.6557,74600.0
2012-08-16 15:55:00,72.45,72.49,72.44,72.48,71900.0,57.6477,57.6796,57.6398,57.6716,71900.0
2012-08-17 09:30:00,72.58,72.63,72.52,72.53,62400.0,57.7512,57.791,57.7034,57.7114,62400.0
2012-08-17 09:35:00,72.53,72.55,72.5,72.5,29100.0,57.7114,57.7273,57.6875,57.6875,29100.0
2012-08-17 09:40:00,72.5,72.53,72.49,72.49,73500.0,57.6875,57.7114,57.6796,57.6796,73500.0
2012-08-17 09:45:00,72.48,72.54,72.46,72.52,23400.0,57.6716,57.7193,57.6557,57.7034,23400.0
2012-08-17 09:50:00,72.54,72.56,72.51,72.54,15200.0,57.7193,57.7353,57.6955,57.7193,15200.0
2012-08-17 09:55:00,72.54,72.6,72.54,72.59,35900.0,57.7193,57.7671,57.7193,57.7591,35900.0
2012-08-17 10:00:00,72.6,72.61,72.48,72.49,35400.0,57.7671,57.775,57.6716,57.6796,35400.0
2012-08-17 10:05:00,72.54,72.56,72.52,72.55,32600.0,57.7193,57.7353,57.7034,57.7273,32600.0
2012-08-17 10:10:00,72.56,72.58,72.52,72.52,15800.0,57.7353,57.7512,57.7034,57.7034,15800.0
2012-08-17 10:15:00,72.53,72.55,72.52,72.54,15200.0,57.7114,57.7273,57.7034,57.7193,15200.0
2012-08-17 10:20:00,72.52,72.55,72.52,72.53,5200.0,57.7034,57.7273,57.7034,57.7114,5200.0
2012-08-17 10:25:00,72.52,72.52,72.5,72.51,13600.0,57.7034,57.7034,57.6875,57.6955,13600.0
2012-08-17 10:30:00,72.5,72.52,72.47,72.52,14000.0,57.6875,57.7034,57.6636,57.7034,14000.0
2012-08-17 10:35:00,72.52,72.53,72.5,72.51,12600.0,57.7034,57.7114,57.6875,57.6955,12600.0
2012-08-17 10:40:00,72.51,72.52,72.45,72.45,16600.0,57.6955,57.7034,57.6477,57.6477,16600.0
2012-08-17 10:45:00,72.45,72.47,72.44,72.44,2600.0,57.6477,57.6636,57.6398,57.6398,2600.0
2012-08-17 10:50:00,72.46,72.48,72.46,72.48,10000.0,57.6557,57.6716,57.6557,57.6716,10000.0
2012-08-17 10:55:00,72.47,72.5,72.47,72.5,3900.0,57.6636,57.6875,57.6636,57.6875,3900.0
2012-08-17 11:00:00,72.5,72.53,72.5,72.52,4300.0,57.6875,57.7114,57.6875,57.7034,4300.0
2012-08-17 11:05:00,72.52,72.52,72.48,72.51,1400.0,57.7034,57.7034,57.6716,57.6955,1400.0
2012-08-17 11:10:00,72.5,72.52,72.5,72.5,7100.0,57.6875,57.7034,57.6875,57.6875,7100.0
2012-08-17 11:15:00,72.48,72.49,72.46,72.48,8900.0,57.6716,57.6796,57.6557,57.6716,8900.0
2012-08-17 11:20:00,72.47,72.5,72.47,72.5,6600.0,57.6636,57.6875,57.6636,57.6875,6600.0
2012-08-17 11:25:00,72.49,72.51,72.49,72.5,5000.0,57.6796,57.6955,57.6796,57.6875,5000.0
2012-08-17 11:30:00,72.5,72.53,72.48,72.53,5800.0,57.6875,57.7114,57.6716,57.7114,5800.0
2012-08-17 11:35:00,72.51,72.57,72.51,72.54,12600.0,57.6955,57.7432,57.6955,57.7193,12600.0
2012-08-17 11:40:00,72.54,72.56,72.54,72.55,13300.0,57.7193,57.7353,57.7193,57.7273,13300.0
2012-08-17 11:45:00,72.56,72.56,72.52,72.54,7100.0,57.7353,57.7353,57.7034,57.7193,7100.0
2012-08-17 11:50:00,72.54,72.59,72.54,72.57,2800.0,57.7193,57.7591,57.7193,57.7432,2800.0
2012-08-17 11:55:00,72.57,72.6,72.56,72.6,16700.0,57.7432,57.7671,57.7353,57.7671,16700.0
2012-08-17 12:00:00,72.6,72.6,72.57,72.59,14700.0,57.7671,57.7671,57.7432,57.7591,14700.0
2012-08-17 12:05:00,72.58,72.58,72.57,72.57,5600.0,57.7512,57.7512,57.7432,57.7432,5600.0
2012-08-17 12:10:00,72.56,72.57,72.55,72.55,10600.0,57.7353,57.7432,57.7273,57.7273,10600.0
2012-08-17 12:15:00,72.56,72.58,72.56,72.57,19300.0,57.7353,57.7512,57.7353,57.7432,19300.0
2012-08-17 12:20:00,72.58,72.59,72.56,72.57,11100.0,57.7512,57.7591,57.7353,57.7432,11100.0
2012-08-17 12:25:00,72.57,72.58,72.56,72.56,11300.0,57.7432,57.7512,57.7353,57.7353,11300.0
2012-08-17 12:30:00,72.56,72.56,72.55,72.55,8200.0,57.7353,57.7353,57.7273,57.7273,8200.0
2012-08-17 12:35:00,72.55,72.55,72.52,72.53,6400.0,57.7273,57.7273,57.7034,57.7114,6400.0
2012-08-17 12:40:00,72.54,72.56,72.53,72.56,8100.0,57.7193,57.7353,57.7114,57.7353,8100.0
2012-08-17 12:45:00,72.56,72.57,72.55,72.55,6000.0,57.7353,57.7432,57.7273,57.7273,6000.0
2012-08-17 12:50:00,72.55,72.55,72.5,72.5,15800.0,57.7273,57.7273,57.6875,57.6875,15800.0
2012-08-17 12:55:00,72.5,72.52,72.5,72.52,18300.0,57.6875,57.7034,57.6875,57.7034,18300.0
2012-08-17 13:00:00,72.52,72.52,72.52,72.52,1000.0,57.7034,57.7034,57.7034,57.7034,1000.0
2012-08-17 13:05:00,72.52,72.52,72.51,72.52,7400.0,57.7034,57.7034,57.6955,57.7034,7400.0
2012-08-17 13:10:00,72.52,72.55,72.52,72.54,6100.0,57.7034,57.7273,57.7034,57.7193,6100.0
2012-08-17 13:15:00,72.54,72.55,72.54,72.54,700.0,57.7193,57.7273,57.7193,57.7193,700.0
2012-08-17 13:20:00,72.54,72.54,72.53,72.54,2600.0,57.7193,57.7193,57.7114,57.7193,2600.0
2012-08-17 13:25:00,72.54,72.56,72.53,72.55,7900.0,57.7193,57.7353,57.7114,57.7273,7900.0
2012-08-17 13:30:00,72.54,72.58,72.54,72.58,3900.0,57.7193,57.7512,57.7193,57.7512,3900.0
2012-08-17 13:35:00,72.58,72.58,72.57,72.57,9400.0,57.7512,57.7512,57.7432,57.7432,9400.0
2012-08-17 13:40:00,72.58,72.58,72.57,72.57,2300.0,57.7512,57.7512,57.7432,57.7432,2300.0
2012-08-17 13:45:00,72.56,72.57,72.54,72.55,11500.0,57.7353,57.7432,57.7193,57.7273,11500.0
2012-08-17 13:50:00,72.55,72.56,72.55,72.56,2000.0,57.7273,57.7353,57.7273,57.7353,2000.0
2012-08-17 13:55:00,72.55,72.55,72.54,72.55,2900.0,57.7273,57.7273,57.7193,57.7273,2900.0
2012-08-17 14:00:00,72.55,72.55,72.54,72.54,4600.0,57.7273,57.7273,57.7193,57.7193,4600.0
2012-08-17 14:05:00,72.54,72.55,72.53,72.53,10500.0,57.7193,57.7273,57.7114,57.7114,10500.0
2012-08-17 14:10:00,72.54,72.55,72.54,72.55,2800.0,57.7193,57.7273,57.7193,57.7273,2800.0
2012-08-17 14:15:00,72.54,72.54,72.54,72.54,1400.0,57.7193,57.7193,57.7193,57.7193,1400.0
2012-08-17 14:20:00,72.55,72.57,72.54,72.56,7400.0,57.7273,57.7432,57.7193,57.7353,7400.0
2012-08-17 14:25:00,72.57,72.6,72.57,72.59,35200.0,57.7432,57.7671,57.7432,57.7591,35200.0
2012-08-17 14:30:00,72.59,72.6,72.59,72.59,15200.0,57.7591,57.7671,57.7591,57.7591,15200.0
2012-08-17 14:35:00,72.58,72.6,72.58,72.6,7600.0,57.7512,57.7671,57.7512,57.7671,7600.0
2012-08-17 14:40:00,72.6,72.61,72.58,72.61,15000.0,57.7671,57.775,57.7512,57.775,15000.0
2012-08-17 14:45:00,72.6,72.61,72.6,72.6,21800.0,57.7671,57.775,57.7671,57.7671,21800.0
2012-08-17 14:50:00,72.61,72.63,72.6,72.61,10200.0,57.775,57.791,57.7671,57.775,10200.0
2012-08-17 14:55:00,72.61,72.62,72.6,72.62,3000.0,57.775,57.783,57.7671,57.783,3000.0
2012-08-17 15:00:00,72.62,72.65,72.62,72.65,3100.0,57.783,57.8069,57.783,57.8069,3100.0
2012-08-17 15:05:00,72.65,72.65,72.63,72.63,7700.0,57.8069,57.8069,57.791,57.791,7700.0
2012-08-17 15:10:00,72.62,72.62,72.59,72.6,29000.0,57.783,57.783,57.7591,57.7671,29000.0
2012-08-17 15:15:00,72.6,72.61,72.58,72.6,12500.0,57.7671,57.775,57.7512,57.7671,12500.0
2012-08-17 15:20:00,72.61,72.61,72.58,72.59,18900.0,57.775,57.775,57.7512,57.7591,18900.0
2012-08-17 15:25:00,72.58,72.61,72.58,72.6,9600.0,57.7512,57.775,57.7512,57.7671,9600.0
2012-08-17 15:30:00,72.6,72.6,72.54,72.55,39000.0,57.7671,57.7671,57.7193,57.7273,39000.0
2012-08-17 15:35:00,72.55,72.57,72.55,72.56,23100.0,57.7273,57.7432,57.7273,57.7353,23100.0
2012-08-17 15:40:00,72.56,72.61,72.55,72.6,8500.0,57.7353,57.775,57.7273,57.7671,8500.0
2012-08-17 15:45:00,72.6,72.63,72.59,72.61,15000.0,57.7671,57.791,57.7591,57.775,15000.0
2012-08-17 15:50:00,72.62,72.63,72.57,72.62,29900.0,57.783,57.791,57.7432,57.783,29900.0
2012-08-17 15:55:00,72.62,72.69,72.6,72.66,75800.0,57.783,57.8387,57.7671,57.8148,75800.0
2012-08-20 09:30:00,72.53,72.58,72.52,72.53,97900.0,57.7114,57.7512,57.7034,57.7114,97900.0
2012-08-20 09:35:00,72.54,72.54,72.47,72.49,39400.0,57.7193,57.7193,57.6636,57.6796,39400.0
2012-08-20 09:40:00,72.49,72.58,72.46,72.58,18600.0,57.6796,57.7512,57.6557,57.7512,18600.0
2012-08-20 09:45:00,72.59,72.6,72.51,72.51,6800.0,57.7591,57.7671,57.6955,57.6955,6800.0
2012-08-20 09:50:00,72.52,72.59,72.52,72.55,8800.0,57.7034,57.7591,57.7034,57.7273,8800.0
2012-08-20 09:55:00,72.54,72.55,72.4,72.44,8400.0,57.7193,57.7273,57.6079,57.6398,8400.0
2012-08-20 10:00:00,72.43,72.46,72.42,72.45,6200.0,57.6318,57.6557,57.6239,57.6477,6200.0
2012-08-20 10:05:00,72.42,72.44,72.37,72.43,14000.0,57.6239,57.6398,57.5841,57.6318,14000.0
2012-08-20 10:10:00,72.43,72.44,72.39,72.4,12500.0,57.6318,57.6398,57.6,57.6079,12500.0
2012-08-20 10:15:00,72.38,72.39,72.35,72.36,7100.0,57.592,57.6,57.5682,57.5761,7100.0
2012-08-20 10:20:00,72.37,72.37,72.3,72.3,11500.0,57.5841,57.5841,57.5284,57.5284,11500.0
2012-08-20 10:25:00,72.3,72.37,72.3,72.37,8600.0,57.5284,57.5841,57.5284,57.5841,8600.0
2012-08-20 10:30:00,72.36,72.36,72.32,72.34,4200.0,57.5761,57.5761,57.5443,57.5602,4200.0
2012-08-20 10:35:00,72.35,72.37,72.35,72.36,1000.0,57.5682,57.5841,57.5682,57.5761,1000.0
2012-08-20 10:40:00,72.35,72.35,72.32,72.34,4100.0,57.5682,57.5682,57.5443,57.5602,4100.0
2012-08-20 10:45:00,72.34,72.41,72.34,72.39,9100.0,57.5602,57.6159,57.5602,57.6,9100.0
2012-08-20 10:50:00,72.41,72.43,72.4,72.4,5400.0,57.6159,57.6318,57.6079,57.6079,5400.0
2012-08-20 10:55:00,72.41,72.44,72.4,72.44,20900.0,57.6159,57.6398,57.6079,57.6398,20900.0
2012-08-20 11:00:00,72.43,72.44,72.41,72.43,26200.0,57.6318,57.6398,57.6159,57.6318,26200.0
2012-08-20 11:05:00,72.43,72.44,72.4,72.41,22200.0,57.6318,57.6398,57.6079,57.6159,22200.0
2012-08-20 11:10:00,72.41,72.44,72.41,72.42,3800.0,57.6159,57.6398,57.6159,57.6239,3800.0
2012-08-20 11:15:00,72.44,72.44,72.41,72.43,8400.0,57.6398,57.6398,57.6159,57.6318,8400.0
2012-08-20 11:20:00,72.43,72.46,72.42,72.42,12800.0,57.6318,57.6557,57.6239,57.6239,12800.0
2012-08-20 11:25:00,72.41,72.41,72.38,72.38,6400.0,57.6159,57.6159,57.592,57.592,6400.0
2012-08-20 11:30:00,72.38,72.39,72.37,72.39,6900.0,57.592,57.6,57.5841,57.6,6900.0
2012-08-20 11:35:00,72.39,72.42,72.38,72.42,8200.0,57.6,57.6239,57.592,57.6239,8200.0
2012-08-20 11:40:00,72.41,72.42,72.41,72.42,3000.0,57.6159,57.6239,57.6159,57.6239,3000.0
2012-08-20 11:45:00,72.43,72.45,72.43,72.44,3900.0,57.6318,57.6477,57.6318,57.6398,3900.0
2012-08-20 11:50:00,72.44,72.49,72.44,72.48,15000.0,57.6398,57.6796,57.6398,57.6716,15000.0
2012-08-20 11:55:00,72.48,72.52,72.48,72.48,17200.0,57.6716,57.7034,57.6716,57.6716,17200.0
2012-08-20 12:00:00,72.49,72.5,72.49,72.49,1400.0,57.6796,57.6875,57.6796,57.6796,1400.0
2012-08-20 12:05:00,72.5,72.52,72.49,72.51,9200.0,57.6875,57.7034,57.6796,57.6955,9200.0
2012-08-20 12:10:00,72.51,72.56,72.51,72.55,20000.0,57.6955,57.7353,57.6955,57.7273,20000.0
2012-08-20 12:15:00,72.55,72.56,72.54,72.55,14800.0,57.7273,57.7353,57.7193,57.7273,14800.0
2012-08-20 12:20:00,72.54,72.56,72.52,72.52,7100.0,57.7193,57.7353,57.7034,57.7034,7100.0
2012-08-20 12:25:00,72.52,72.53,72.51,72.51,18700.0,57.7034,57.7114,57.6955,57.6955,18700.0
2012-08-20 12:30:00,72.51,72.51,72.49,72.49,2800.0,57.6955,57.6955,57.6796,57.6796,2800.0
2012-08-20 12:35:00,72.5,72.5,72.48,72.48,900.0,57.6875,57.6875,57.6716,57.6716,900.0
2012-08-20 12:40:00,72.46,72.5,72.46,72.5,5900.0,57.6557,57.6875,57.6557,57.6875,5900.0
2012-08-20 12:45:00,72.49,72.51,72.49,72.51,13500.0,57.6796,57.6955,57.6796,57.6955,13500.0
2012-08-20 12:50:00,72.5,72.5,72.46,72.48,7400.0,57.6875,57.6875,57.6557,57.6716,7400.0
2012-08-20 12:55:00,72.48,72.49,72.45,72.48,6800.0,57.6716,57.6796,57.6477,57.6716,6800.0
2012-08-20 13:00:00,72.47,72.49,72.47,72.49,2600.0,57.6636,57.6796,57.6636,57.6796,2600.0
2012-08-20 13:05:00,72.49,72.5,72.48,72.49,2000.0,57.6796,57.6875,57.6716,57.6796,2000.0
2012-08-20 13:10:00,72.49,72.52,72.49,72.51,11000.0,57.6796,57.7034,57.6796,57.6955,11000.0
2012-08-20 13:15:00,72.51,72.52,72.49,72.49,5200.0,57.6955,57.7034,57.6796,57.6796,5200.0
2012-08-20 13:20:00,72.5,72.51,72.49,72.5,7100.0,57.6875,57.6955,57.6796,57.6875,7100.0
2012-08-20 13:25:00,72.5,72.51,72.49,72.51,1300.0,57.6875,57.6955,57.6796,57.6955,1300.0
2012-08-20 13:30:00,72.5,72.5,72.47,72.47,6400.0,57.6875,57.6875,57.6636,57.6636,6400.0
2012-08-20 13:35:00,72.48,72.49,72.44,72.44,14400.0,57.6716,57.6796,57.6398,57.6398,14400.0
2012-08-20 13:40:00,72.45,72.46,72.45,72.45,1900.0,57.6477,57.6557,57.6477,57.6477,1900.0
2012-08-20 13:45:00,72.45,72.46,72.42,72.45,3300.0,57.6477,57.6557,57.6239,57.6477,3300.0
2012-08-20 13:50:00,72.45,72.46,72.44,72.46,8900.0,57.6477,57.6557,57.6398,57.6557,8900.0
2012-08-20 13:55:00,72.46,72.48,72.46,72.48,2900.0,57.6557,57.6716,57.6557,57.6716,2900.0
2012-08-20 14:00:00,72.48,72.48,72.45,72.48,7000.0,57.6716,57.6716,57.6477,57.6716,7000.0
2012-08-20 14:05:00,72.48,72.5,72.48,72.5,8500.0,57.6716,57.6875,57.6716,57.6875,8500.0
2012-08-20 14:10:00,72.51,72.56,72.51,72.56,3600.0,57.6955,57.7353,57.6955,57.7353,3600.0
2012-08-20 14:15:00,72.56,72.56,72.53,72.54,2600.0,57.7353,57.7353,57.7114,57.7193,2600.0
2012-08-20 14:20:00,72.53,72.55,72.53,72.55,2800.0,57.7114,57.7273,57.7114,57.7273,2800.0
2012-08-20 14:25:00,72.55,72.57,72.55,72.57,3300.0,57.7273,57.7432,57.7273,57.7432,3300.0
2012-08-20 14:30:00,72.57,72.63,72.57,72.58,14800.0,57.7432,57.791,57.7432,57.7512,14800.0
2012-08-20 14:35:00,72.59,72.59,72.55,72.58,17100.0,57.7591,57.7591,57.7273,57.7512,17100.0
2012-08-20 14:40:00,72.58,72.58,72.56,72.57,8600.0,57.7512,57.7512,57.7353,57.7432,8600.0
2012-08-20 14:45:00,72.57,72.59,72.53,72.55,34800.0,57.7432,57.7591,57.7114,57.7273,34800.0
2012-08-20 14:50:00,72.54,72.55,72.52,72.54,11900.0,57.7193,57.7273,57.7034,57.7193,11900.0
2012-08-20 14:55:00,72.54,72.56,72.54,72.56,8100.0,57.7193,57.7353,57.7193,57.7353,8100.0
2012-08-20 15:00:00,72.55,72.56,72.55,72.56,4300.0,57.7273,57.7353,57.7273,57.7353,4300.0
2012-08-20 15:05:00,72.56,72.57,72.54,72.56,4400.0,57.7353,57.7432,57.7193,57.7353,4400.0
2012-08-20 15:10:00,72.56,72.56,72.51,72.52,35800.0,57.7353,57.7353,57.6955,57.7034,35800.0
2012-08-20 15:15:00,72.53,72.56,72.53,72.56,5700.0,57.7114,57.7353,57.7114,57.7353,5700.0
2012-08-20 15:20:00,72.56,72.57,72.53,72.56,13100.0,57.7353,57.7432,57.7114,57.7353,13100.0
2012-08-20 15:25:00,72.57,72.58,72.57,72.58,37700.0,57.7432,57.7512,57.7432,57.7512,37700.0
2012-08-20 15:30:00,72.59,72.62,72.58,72.58,68100.0,57.7591,57.783,57.7512,57.7512,68100.0
2012-08-20 15:35:00,72.59,72.62,72.58,72.59,57400.0,57.7591,57.783,57.7512,57.7591,57400.0
2012-08-20 15:40:00,72.6,72.6,72.56,72.59,50000.0,57.7671,57.7671,57.7353,57.7591,50000.0
2012-08-20 15:45:00,72.58,72.62,72.56,72.62,22600.0,57.7512,57.783,57.7353,57.783,22600.0
2012-08-20 15:50:00,72.63,72.63,72.55,72.6,27500.0,57.791,57.791,57.7273,57.7671,27500.0
2012-08-20 15:55:00,72.59,72.62,72.56,72.62,59300.0,57.7591,57.783,57.7353,57.783,59300.0
2012-08-21 09:30:00,72.8,72.89,72.76,72.87,64000.0,57.9262,57.9978,57.8944,57.9819,64000.0
2012-08-21 09:35:00,72.87,72.88,72.82,72.84,24300.0,57.9819,57.9899,57.9421,57.958,24300.0
2012-08-21 09:40:00,72.84,72.85,72.81,72.82,9600.0,57.958,57.966,57.9342,57.9421,9600.0
2012-08-21 09:45:00,72.81,72.86,72.81,72.84,37200.0,57.9342,57.974,57.9342,57.958,37200.0
2012-08-21 09:50:00,72.83,72.85,72.78,72.82,24900.0,57.9501,57.966,57.9103,57.9421,24900.0
2012-08-21 09:55:00,72.82,72.93,72.82,72.92,35900.0,57.9421,58.0297,57.9421,58.0217,35900.0
2012-08-21 10:00:00,72.92,73.01,72.92,73.01,105000.0,58.0217,58.0933,58.0217,58.0933,105000.0
2012-08-21 10:05:00,73.01,73.02,72.96,72.96,35100.0,58.0933,58.1013,58.0535,58.0535,35100.0
2012-08-21 10:10:00,72.97,73.0,72.96,72.98,16600.0,58.0615,58.0854,58.0535,58.0694,16600.0
2012-08-21 10:15:00,72.99,72.99,72.94,72.96,161700.0,58.0774,58.0774,58.0376,58.0535,161700.0
2012-08-21 10:20:00,72.97,73.03,72.97,73.01,19800.0,58.0615,58.1092,58.0615,58.0933,19800.0
2012-08-21 10:25:00,73.0,73.03,72.99,73.03,24600.0,58.0854,58.1092,58.0774,58.1092,24600.0
2012-08-21 10:30:00,73.03,73.07,73.03,73.06,14400.0,58.1092,58.1411,58.1092,58.1331,14400.0
2012-08-21 10:35:00,73.07,73.1,73.05,73.1,100400.0,58.1411,58.1649,58.1251,58.1649,100400.0
2012-08-21 10:40:00,73.1,73.11,73.07,73.09,32700.0,58.1649,58.1729,58.1411,58.157,32700.0
2012-08-21 10:45:00,73.1,73.11,73.04,73.05,16400.0,58.1649,58.1729,58.1172,58.1251,16400.0
2012-08-21 10:50:00,73.06,73.08,73.04,73.04,6800.0,58.1331,58.149,58.1172,58.1172,6800.0
2012-08-21 10:55:00,73.04,73.04,73.01,73.02,11600.0,58.1172,58.1172,58.0933,58.1013,11600.0
2012-08-21 11:00:00,73.03,73.05,73.02,73.02,45200.0,58.1092,58.1251,58.1013,58.1013,45200.0
2012-08-21 11:05:00,73.04,73.04,72.99,73.03,15400.0,58.1172,58.1172,58.0774,58.1092,15400.0
2012-08-21 11:10:00,73.02,73.02,72.98,72.99,24600.0,58.1013,58.1013,58.0694,58.0774,24600.0
2012-08-21 11:15:00,72.99,73.05,72.99,73.04,8900.0,58.0774,58.1251,58.0774,58.1172,8900.0
2012-08-21 11:20:00,73.03,73.04,72.91,72.91,31800.0,58.1092,58.1172,58.0137,58.0137,31800.0
2012-08-21 11:25:00,72.91,72.93,72.85,72.88,22300.0,58.0137,58.0297,57.966,57.9899,22300.0
2012-08-21 11:30:00,72.88,72.89,72.85,72.85,11000.0,57.9899,57.9978,57.966,57.966,11000.0
2012-08-21 11:35:00,72.82,72.84,72.8,72.83,18300.0,57.9421,57.958,57.9262,57.9501,18300.0
2012-08-21 11:40:00,72.83,72.83,72.74,72.78,8800.0,57.9501,57.9501,57.8785,57.9103,8800.0
2012-08-21 11:45:00,72.77,72.82,72.77,72.81,2800.0,57.9023,57.9421,57.9023,57.9342,2800.0
2012-08-21 11:50:00,72.82,72.84,72.81,72.84,6100.0,57.9421,57.958,57.9342,57.958,6100.0
2012-08-21 11:55:00,72.84,72.85,72.79,72.79,30400.0,57.958,57.966,57.9183,57.9183,30400.0
2012-08-21 12:00:00,72.78,72.8,72.71,72.73,51900.0,57.9103,57.9262,57.8546,57.8705,51900.0
2012-08-21 12:05:00,72.73,72.77,72.71,72.76,25600.0,57.8705,57.9023,57.8546,57.8944,25600.0
2012-08-21 12:10:00,72.76,72.81,72.76,72.79,7200.0,57.8944,57.9342,57.8944,57.9183,7200.0
2012-08-21 12:15:00,72.79,72.79,72.71,72.73,12000.0,57.9183,57.9183,57.8546,57.8705,12000.0
2012-08-21 12:20:00,72.74,72.77,72.74,72.76,4500.0,57.8785,57.9023,57.8785,57.8944,4500.0
2012-08-21 12:25:00,72.76,72.76,72.74,72.75,9300.0,57.8944,57.8944,57.8785,57.8864,9300.0
2012-08-21 12:30:00,72.77,72.78,72.75,72.76,3100.0,57.9023,57.9103,57.8864,57.8944,3100.0
2012-08-21 12:35:00,72.75,72.78,72.74,72.78,20400.0,57.8864,57.9103,57.8785,57.9103,20400.0
2012-08-21 12:40:00,72.78,72.78,72.76,72.76,11900.0,57.9103,57.9103,57.8944,57.8944,11900.0
2012-08-21 12:45:00,72.76,72.76,72.66,72.71,26200.0,57.8944,57.8944,57.8148,57.8546,26200.0
2012-08-21 12:50:00,72.72,72.72,72.7,72.72,12200.0,57.8626,57.8626,57.8467,57.8626,12200.0
2012-08-21 12:55:00,72.73,72.73,72.69,72.73,6900.0,57.8705,57.8705,57.8387,57.8705,6900.0
2012-08-21 13:00:00,72.72,72.72,72.66,72.68,4800.0,57.8626,57.8626,57.8148,57.8307,4800.0
2012-08-21 13:05:00,72.69,72.69,72.65,72.65,144100.0,57.8387,57.8387,57.8069,57.8069,144100.0
2012-08-21 13:10:00,72.67,72.68,72.61,72.62,35800.0,57.8228,57.8307,57.775,57.783,35800.0
2012-08-21 13:15:00,72.63,72.68,72.63,72.68,8000.0,57.791,57.8307,57.791,57.8307,8000.0
2012-08-21 13:20:00,72.67,72.67,72.64,72.66,12300.0,57.8228,57.8228,57.7989,57.8148,12300.0
2012-08-21 13:25:00,72.65,72.65,72.61,72.62,19800.0,57.8069,57.8069,57.775,57.783,19800.0
2012-08-21 13:30:00,72.62,72.62,72.6,72.61,10600.0,57.783,57.783,57.7671,57.775,10600.0
2012-08-21 13:35:00,72.6,72.62,72.6,72.62,8200.0,57.7671,57.783,57.7671,57.783,8200.0
2012-08-21 13:40:00,72.61,72.61,72.54,72.54,32800.0,57.775,57.775,57.7193,57.7193,32800.0
2012-08-21 13:45:00,72.54,72.56,72.49,72.49,19300.0,57.7193,57.7353,57.6796,57.6796,19300.0
2012-08-21 13:50:00,72.48,72.5,72.46,72.49,17800.0,57.6716,57.6875,57.6557,57.6796,17800.0
2012-08-21 13:55:00,72.49,72.57,72.49,72.57,18900.0,57.6796,57.7432,57.6796,57.7432,18900.0
2012-08-21 14:00:00,72.56,72.59,72.55,72.58,15800.0,57.7353,57.7591,57.7273,57.7512,15800.0
2012-08-21 14:05:00,72.59,72.6,72.56,72.56,24300.0,57.7591,57.7671,57.7353,57.7353,24300.0
2012-08-21 14:10:00,72.55,72.58,72.54,72.58,19200.0,57.7273,57.7512,57.7193,57.7512,19200.0
2012-08-21 14:15:00,72.58,72.58,72.5,72.5,25600.0,57.7512,57.7512,57.6875,57.6875,25600.0
2012-08-21 14:20:00,72.5,72.56,72.49,72.55,22200.0,57.6875,57.7353,57.6796,57.7273,22200.0
2012-08-21 14:25:00,72.55,72.56,72.51,72.51,27200.0,57.7273,57.7353,57.6955,57.6955,27200.0
2012-08-21 14:30:00,72.51,72.55,72.51,72.54,19300.0,57.6955,57.7273,57.6955,57.7193,19300.0
2012-08-21 14:35:00,72.54,72.54,72.42,72.46,50100.0,57.7193,57.7193,57.6239,57.6557,50100.0
2012-08-21 14:40:00,72.46,72.48,72.43,72.43,15700.0,57.6557,57.6716,57.6318,57.6318,15700.0
2012-08-21 14:45:00,72.44,72.48,72.42,72.47,26600.0,57.6398,57.6716,57.6239,57.6636,26600.0
2012-08-21 14:50:00,72.47,72.48,72.46,72.47,31600.0,57.6636,57.6716,57.6557,57.6636,31600.0
2012-08-21 14:55:00,72.47,72.48,72.45,72.47,24600.0,57.6636,57.6716,57.6477,57.6636,24600.0
2012-08-21 15:00:00,72.46,72.46,72.37,72.4,46400.0,57.6557,57.6557,57.5841,57.6079,46400.0
2012-08-21 15:05:00,72.4,72.4,72.37,72.37,34400.0,57.6079,57.6079,57.5841,57.5841,34400.0
2012-08-21 15:10:00,72.37,72.38,72.33,72.34,45700.0,57.5841,57.592,57.5522,57.5602,45700.0
2012-08-21 15:15:00,72.34,72.34,72.25,72.29,75300.0,57.5602,57.5602,57.4886,57.5204,75300.0
2012-08-21 15:20:00,72.29,72.33,72.29,72.3,26300.0,57.5204,57.5522,57.5204,57.5284,26300.0
2012-08-21 15:25:00,72.29,72.32,72.26,72.31,47700.0,57.5204,57.5443,57.4965,57.5363,47700.0
2012-08-21 15:30:00,72.32,72.38,72.29,72.29,32800.0,57.5443,57.592,57.5204,57.5204,32800.0
2012-08-21 15:35:00,72.3,72.38,72.3,72.37,31800.0,57.5284,57.592,57.5284,57.5841,31800.0
2012-08-21 15:40:00,72.38,72.43,72.37,72.38,73100.0,57.592,57.6318,57.5841,57.592,73100.0
2012-08-21 15:45:00,72.36,72.42,72.36,72.39,33800.0,57.5761,57.6239,57.5761,57.6,33800.0
2012-08-21 15:50:00,72.39,72.39,72.34,72.35,34400.0,57.6,57.6,57.5602,57.5682,34400.0
2012-08-21 15:55:00,72.35,72.41,72.35,72.41,93600.0,57.5682,57.6159,57.5682,57.6159,93600.0
2012-08-22 09:30:00,72.22,72.32,72.13,72.13,57200.0,57.4647,57.5443,57.3931,57.3931,57200.0
2012-08-22 09:35:00,72.14,72.22,72.14,72.17,43300.0,57.4011,57.4647,57.4011,57.4249,43300.0
2012-08-22 09:40:00,72.18,72.29,72.16,72.25,104500.0,57.4329,57.5204,57.417,57.4886,104500.0
2012-08-22 09:45:00,72.28,72.4,72.28,72.34,18600.0,57.5125,57.6079,57.5125,57.5602,18600.0
2012-08-22 09:50:00,72.36,72.39,72.31,72.34,6800.0,57.5761,57.6,57.5363,57.5602,6800.0
2012-08-22 09:55:00,72.31,72.32,72.27,72.31,5800.0,57.5363,57.5443,57.5045,57.5363,5800.0
2012-08-22 10:00:00,72.3,72.36,72.26,72.35,15200.0,57.5284,57.5761,57.4965,57.5682,15200.0
2012-08-22 10:05:00,72.31,72.36,72.31,72.35,13200.0,57.5363,57.5761,57.5363,57.5682,13200.0
2012-08-22 10:10:00,72.33,72.34,72.28,72.28,12600.0,57.5522,57.5602,57.5125,57.5125,12600.0
2012-08-22 10:15:00,72.28,72.28,72.24,72.28,18000.0,57.5125,57.5125,57.4806,57.5125,18000.0
2012-08-22 10:20:00,72.27,72.34,72.26,72.34,10100.0,57.5045,57.5602,57.4965,57.5602,10100.0
2012-08-22 10:25:00,72.35,72.35,72.32,72.33,3800.0,57.5682,57.5682,57.5443,57.5522,3800.0
2012-08-22 10:30:00,72.38,72.39,72.32,72.32,7100.0,57.592,57.6,57.5443,57.5443,7100.0
2012-08-22 10:35:00,72.33,72.35,72.29,72.29,11300.0,57.5522,57.5682,57.5204,57.5204,11300.0
2012-08-22 10:40:00,72.29,72.31,72.29,72.29,8400.0,57.5204,57.5363,57.5204,57.5204,8400.0
2012-08-22 10:45:00,72.3,72.31,72.2,72.2,27700.0,57.5284,57.5363,57.4488,57.4488,27700.0
2012-08-22 10:50:00,72.2,72.21,72.17,72.18,13900.0,57.4488,57.4568,57.4249,57.4329,13900.0
2012-08-22 10:55:00,72.19,72.21,72.17,72.17,25400.0,57.4408,57.4568,57.4249,57.4249,25400.0
2012-08-22 11:00:00,72.15,72.21,72.13,72.2,17400.0,57.409,57.4568,57.3931,57.4488,17400.0
2012-08-22 11:05:00,72.23,72.26,72.21,72.21,36800.0,57.4727,57.4965,57.4568,57.4568,36800.0
2012-08-22 11:10:00,72.2,72.22,72.15,72.15,13700.0,57.4488,57.4647,57.409,57.409,13700.0
2012-08-22 11:15:00,72.15,72.17,72.12,72.12,22500.0,57.409,57.4249,57.3852,57.3852,22500.0
2012-08-22 11:20:00,72.13,72.15,72.1,72.12,43500.0,57.3931,57.409,57.3692,57.3852,43500.0
2012-08-22 11:25:00,72.12,72.16,72.11,72.15,10500.0,57.3852,57.417,57.3772,57.409,10500.0
2012-08-22 11:30:00,72.13,72.15,72.09,72.11,70500.0,57.3931,57.409,57.3613,57.3772,70500.0
2012-08-22 11:35:00,72.11,72.15,72.1,72.15,36000.0,57.3772,57.409,57.3692,57.409,36000.0
2012-08-22 11:40:00,72.14,72.17,72.13,72.16,37800.0,57.4011,57.4249,57.3931,57.417,37800.0
2012-08-22 11:45:00,72.16,72.18,72.15,72.17,19300.0,57.417,57.4329,57.409,57.4249,19300.0
2012-08-22 11:50:00,72.16,72.19,72.16,72.18,14600.0,57.417,57.4408,57.417,57.4329,14600.0
2012-08-22 11:55:00,72.17,72.21,72.17,72.21,6400.0,57.4249,57.4568,57.4249,57.4568,6400.0
2012-08-22 12:00:00,72.22,72.23,72.2,72.21,4000.0,57.4647,57.4727,57.4488,57.4568,4000.0
2012-08-22 12:05:00,72.21,72.23,72.16,72.16,10800.0,57.4568,57.4727,57.417,57.417,10800.0
2012-08-22 12:10:00,72.16,72.18,72.15,72.17,5600.0,57.417,57.4329,57.409,57.4249,5600.0
2012-08-22 12:15:00,72.17,72.17,72.14,72.15,29100.0,57.4249,57.4249,57.4011,57.409,29100.0
2012-08-22 12:20:00,72.14,72.14,72.11,72.12,11800.0,57.4011,57.4011,57.3772,57.3852,11800.0
2012-08-22 12:25:00,72.12,72.16,72.11,72.15,47000.0,57.3852,57.417,57.3772,57.409,47000.0
2012-08-22 12:30:00,72.15,72.15,72.07,72.07,21300.0,57.409,57.409,57.3454,57.3454,21300.0
2012-08-22 12:35:00,72.06,72.09,72.02,72.05,29500.0,57.3374,57.3613,57.3056,57.3295,29500.0
2012-08-22 12:40:00,72.04,72.09,72.03,72.07,33000.0,57.3215,57.3613,57.3135,57.3454,33000.0
2012-08-22 12:45:00,72.06,72.09,72.06,72.08,14400.0,57.3374,57.3613,57.3374,57.3533,14400.0
2012-08-22 12:50:00,72.09,72.09,72.06,72.07,127300.0,57.3613,57.3613,57.3374,57.3454,127300.0
2012-08-22 12:55:00,72.07,72.08,72.04,72.06,19900.0,57.3454,57.3533,57.3215,57.3374,19900.0
2012-08-22 13:00:00,72.06,72.1,72.04,72.1,14000.0,57.3374,57.3692,57.3215,57.3692,14000.0
2012-08-22 13:05:00,72.09,72.09,72.06,72.06,3900.0,57.3613,57.3613,57.3374,57.3374,3900.0
2012-08-22 13:10:00,72.07,72.09,72.06,72.09,7600.0,57.3454,57.3613,57.3374,57.3613,7600.0
2012-08-22 13:15:00,72.09,72.09,72.05,72.09,6300.0,57.3613,57.3613,57.3295,57.3613,6300.0
2012-08-22 13:20:00,72.09,72.14,72.09,72.14,3500.0,57.3613,57.4011,57.3613,57.4011,3500.0
2012-08-22 13:25:00,72.16,72.16,72.14,72.14,4200.0,57.417,57.417,57.4011,57.4011,4200.0
2012-08-22 13:30:00,72.16,72.18,72.12,72.17,5700.0,57.417,57.4329,57.3852,57.4249,5700.0
2012-08-22 13:35:00,72.17,72.18,72.14,72.16,7100.0,57.4249,57.4329,57.4011,57.417,7100.0
2012-08-22 13:40:00,72.16,72.2,72.16,72.19,4900.0,57.417,57.4488,57.417,57.4408,4900.0
2012-08-22 13:45:00,72.19,72.19,72.16,72.16,7500.0,57.4408,57.4408,57.417,57.417,7500.0
2012-08-22 13:50:00,72.15,72.15,72.12,72.12,4500.0,57.409,57.409,57.3852,57.3852,4500.0
2012-08-22 13:55:00,72.11,72.15,72.1,72.14,8900.0,57.3772,57.409,57.3692,57.4011,8900.0
2012-08-22 14:00:00,72.14,72.38,72.14,72.35,91000.0,57.4011,57.592,57.4011,57.5682,91000.0
2012-08-22 14:05:00,72.37,72.41,72.22,72.26,52500.0,57.5841,57.6159,57.4647,57.4965,52500.0
2012-08-22 14:10:00,72.26,72.34,72.23,72.23,16800.0,57.4965,57.5602,57.4727,57.4727,16800.0
2012-08-22 14:15:00,72.22,72.25,72.13,72.19,52800.0,57.4647,57.4886,57.3931,57.4408,52800.0
2012-08-22 14:20:00,72.18,72.21,72.14,72.14,8300.0,57.4329,57.4568,57.4011,57.4011,8300.0
2012-08-22 14:25:00,72.14,72.24,72.14,72.22,16500.0,57.4011,57.4806,57.4011,57.4647,16500.0
2012-08-22 14:30:00,72.23,72.33,72.21,72.32,15500.0,57.4727,57.5522,57.4568,57.5443,15500.0
2012-08-22 14:35:00,72.31,72.38,72.28,72.34,29200.0,57.5363,57.592,57.5125,57.5602,29200.0
2012-08-22 14:40:00,72.35,72.4,72.35,72.38,10000.0,57.5682,57.6079,57.5682,57.592,10000.0
2012-08-22 14:45:00,72.39,72.48,72.39,72.42,36700.0,57.6,57.6716,57.6,57.6239,36700.0
2012-08-22 14:50:00,72.46,72.47,72.41,72.43,36200.0,57.6557,57.6636,57.6159,57.6318,36200.0
2012-08-22 14:55:00,72.44,72.5,72.44,72.47,26100.0,57.6398,57.6875,57.6398,57.6636,26100.0
2012-08-22 15:00:00,72.48,72.48,72.42,72.45,41700.0,57.6716,57.6716,57.6239,57.6477,41700.0
2012-08-22 15:05:00,72.46,72.51,72.44,72.51,18500.0,57.6557,57.6955,57.6398,57.6955,18500.0
2012-08-22 15:10:00,72.53,72.53,72.45,72.45,41300.0,57.7114,57.7114,57.6477,57.6477,41300.0
2012-08-22 15:15:00,72.45,72.47,72.39,72.39,27200.0,57.6477,57.6636,57.6,57.6,27200.0
2012-08-22 15:20:00,72.37,72.4,72.36,72.4,11100.0,57.5841,57.6079,57.5761,57.6079,11100.0
2012-08-22 15:25:00,72.4,72.44,72.38,72.42,36400.0,57.6079,57.6398,57.592,57.6239,36400.0
2012-08-22 15:30:00,72.4,72.45,72.38,72.38,29800.0,57.6079,57.6477,57.592,57.592,29800.0
2012-08-22 15:35:00,72.39,72.42,72.36,72.41,28700.0,57.6,57.6239,57.5761,57.6159,28700.0
2012-08-22 15:40:00,72.41,72.46,72.4,72.4,30600.0,57.6159,57.6557,57.6079,57.6079,30600.0
2012-08-22 15:45:00,72.4,72.43,72.37,72.43,29700.0,57.6079,57.6318,57.5841,57.6318,29700.0
2012-08-22 15:50:00,72.42,72.44,72.4,72.42,31200.0,57.6239,57.6398,57.6079,57.6239,31200.0
2012-08-22 15:55:00,72.41,72.42,72.39,72.39,36800.0,57.6159,57.6239,57.6,57.6,36800.0
2012-08-23 09:30:00,72.26,72.27,72.14,72.14,37000.0,57.4965,57.5045,57.4011,57.4011,37000.0
2012-08-23 09:35:00,72.13,72.13,72.06,72.11,36700.0,57.3931,57.3931,57.3374,57.3772,36700.0
2012-08-23 09:40:00,72.14,72.2,72.12,72.2,26600.0,57.4011,57.4488,57.3852,57.4488,26600.0
2012-08-23 09:45:00,72.19,72.2,72.07,72.07,24900.0,57.4408,57.4488,57.3454,57.3454,24900.0
2012-08-23 09:50:00,72.04,72.11,72.04,72.08,8400.0,57.3215,57.3772,57.3215,57.3533,8400.0
2012-08-23 09:55:00,72.06,72.06,71.95,71.99,42700.0,57.3374,57.3374,57.2499,57.2817,42700.0
2012-08-23 10:00:00,72.0,72.06,71.98,72.02,26300.0,57.2897,57.3374,57.2738,57.3056,26300.0
2012-08-23 10:05:00,72.06,72.08,72.0,72.01,13900.0,57.3374,57.3533,57.2897,57.2976,13900.0
2012-08-23 10:10:00,72.01,72.01,71.88,71.92,54200.0,57.2976,57.2976,57.1942,57.226,54200.0
2012-08-23 10:15:00,71.93,71.94,71.91,71.91,12000.0,57.234,57.2419,57.2181,57.2181,12000.0
2012-08-23 10:20:00,71.91,72.0,71.91,72.0,31200.0,57.2181,57.2897,57.2181,57.2897,31200.0
2012-08-23 10:25:00,71.99,72.05,71.98,72.05,49700.0,57.2817,57.3295,57.2738,57.3295,49700.0
2012-08-23 10:30:00,72.03,72.12,71.98,72.08,31400.0,57.3135,57.3852,57.2738,57.3533,31400.0
2012-08-23 10:35:00,72.07,72.1,72.05,72.08,4000.0,57.3454,57.3692,57.3295,57.3533,4000.0
2012-08-23 10:40:00,72.07,72.07,72.03,72.04,9100.0,57.3454,57.3454,57.3135,57.3215,9100.0
2012-08-23 10:45:00,72.04,72.16,72.04,72.13,20200.0,57.3215,57.417,57.3215,57.3931,20200.0
2012-08-23 10:50:00,72.16,72.17,72.09,72.12,97400.0,57.417,57.4249,57.3613,57.3852,97400.0
2012-08-23 10:55:00,72.11,72.11,72.05,72.09,20400.0,57.3772,57.3772,57.3295,57.3613,20400.0
2012-08-23 11:00:00,72.1,72.1,71.99,72.0,18300.0,57.3692,57.3692,57.2817,57.2897,18300.0
2012-08-23 11:05:00,71.99,72.07,71.99,72.07,4200.0,57.2817,57.3454,57.2817,57.3454,4200.0
2012-08-23 11:10:00,72.06,72.11,72.02,72.09,7100.0,57.3374,57.3772,57.3056,57.3613,7100.0
2012-08-23 11:15:00,72.09,72.12,72.09,72.11,15400.0,57.3613,57.3852,57.3613,57.3772,15400.0
2012-08-23 11:20:00,72.08,72.08,72.05,72.08,11600.0,57.3533,57.3533,57.3295,57.3533,11600.0
2012-08-23 11:25:00,72.1,72.17,72.09,72.15,10300.0,57.3692,57.4249,57.3613,57.409,10300.0
2012-08-23 11:30:00,72.15,72.15,72.07,72.09,16800.0,57.409,57.409,57.3454,57.3613,16800.0
2012-08-23 11:35:00,72.08,72.11,72.07,72.07,10200.0,57.3533,57.3772,57.3454,57.3454,10200.0
2012-08-23 11:40:00,72.07,72.08,72.03,72.08,11600.0,57.3454,57.3533,57.3135,57.3533,11600.0
2012-08-23 11:45:00,72.06,72.08,72.03,72.04,4700.0,57.3374,57.3533,57.3135,57.3215,4700.0
2012-08-23 11:50:00,72.03,72.04,72.01,72.01,5800.0,57.3135,57.3215,57.2976,57.2976,5800.0
2012-08-23 11:55:00,72.03,72.08,72.03,72.07,4200.0,57.3135,57.3533,57.3135,57.3454,4200.0
2012-08-23 12:00:00,72.07,72.07,71.96,71.96,8900.0,57.3454,57.3454,57.2578,57.2578,8900.0
2012-08-23 12:05:00,71.96,71.98,71.93,71.97,2600.0,57.2578,57.2738,57.234,57.2658,2600.0
2012-08-23 12:10:00,71.98,71.98,71.9,71.92,18500.0,57.2738,57.2738,57.2101,57.226,18500.0
2012-08-23 12:15:00,71.92,71.93,71.89,71.93,8500.0,57.226,57.234,57.2021,57.234,8500.0
2012-08-23 12:20:00,71.93,71.96,71.9,71.96,7600.0,57.234,57.2578,57.2101,57.2578,7600.0
2012-08-23 12:25:00,71.97,71.97,71.95,71.95,3400.0,57.2658,57.2658,57.2499,57.2499,3400.0
2012-08-23 12:30:00,71.95,71.97,71.95,71.97,5200.0,57.2499,57.2658,57.2499,57.2658,5200.0
2012-08-23 12:35:00,71.96,71.96,71.93,71.94,3000.0,57.2578,57.2578,57.234,57.2419,3000.0
2012-08-23 12:40:00,71.95,72.03,71.95,72.01,4100.0,57.2499,57.3135,57.2499,57.2976,4100.0
2012-08-23 12:45:00,72.02,72.02,71.97,71.97,2800.0,57.3056,57.3056,57.2658,57.2658,2800.0
2012-08-23 12:50:00,71.98,71.98,71.95,71.96,2900.0,57.2738,57.2738,57.2499,57.2578,2900.0
2012-08-23 12:55:00,71.93,71.93,71.89,71.92,3400.0,57.234,57.234,57.2021,57.226,3400.0
2012-08-23 13:00:00,71.91,71.91,71.85,71.89,6200.0,57.2181,57.2181,57.1703,57.2021,6200.0
2012-08-23 13:05:00,71.87,71.89,71.87,71.88,8600.0,57.1862,57.2021,57.1862,57.1942,8600.0
2012-08-23 13:10:00,71.89,71.9,71.78,71.78,9100.0,57.2021,57.2101,57.1146,57.1146,9100.0
2012-08-23 13:15:00,71.78,71.83,71.78,71.82,5900.0,57.1146,57.1544,57.1146,57.1464,5900.0
2012-08-23 13:20:00,71.81,71.83,71.75,71.75,12400.0,57.1385,57.1544,57.0907,57.0907,12400.0
2012-08-23 13:25:00,71.75,71.77,71.72,71.75,23300.0,57.0907,57.1067,57.0669,57.0907,23300.0
2012-08-23 13:30:00,71.75,71.79,71.75,71.79,11900.0,57.0907,57.1226,57.0907,57.1226,11900.0
2012-08-23 13:35:00,71.79,71.81,71.74,71.74,24600.0,57.1226,57.1385,57.0828,57.0828,24600.0
2012-08-23 13:40:00,71.74,71.79,71.73,71.79,22500.0,57.0828,57.1226,57.0748,57.1226,22500.0
2012-08-23 13:45:00,71.78,71.8,71.77,71.8,31100.0,57.1146,57.1305,57.1067,57.1305,31100.0
2012-08-23 13:50:00,71.8,71.85,71.78,71.83,39700.0,57.1305,57.1703,57.1146,57.1544,39700.0
2012-08-23 13:55:00,71.83,71.84,71.8,71.82,34600.0,57.1544,57.1624,57.1305,57.1464,34600.0
2012-08-23 14:00:00,71.82,71.83,71.79,71.79,39500.0,57.1464,57.1544,57.1226,57.1226,39500.0
2012-08-23 14:05:00,71.79,71.84,71.79,71.84,28800.0,57.1226,57.1624,57.1226,57.1624,28800.0
2012-08-23 14:10:00,71.84,71.84,71.81,71.83,31600.0,57.1624,57.1624,57.1385,57.1544,31600.0
2012-08-23 14:15:00,71.83,71.86,71.81,71.82,22100.0,57.1544,57.1783,57.1385,57.1464,22100.0
2012-08-23 14:20:00,71.83,71.83,71.79,71.81,33900.0,57.1544,57.1544,57.1226,57.1385,33900.0
2012-08-23 14:25:00,71.82,71.85,71.8,71.8,22500.0,57.1464,57.1703,57.1305,57.1305,22500.0
2012-08-23 14:30:00,71.8,71.81,71.8,71.81,12900.0,57.1305,57.1385,57.1305,57.1385,12900.0
2012-08-23 14:35:00,71.81,71.85,71.8,71.83,22900.0,57.1385,57.1703,57.1305,57.1544,22900.0
2012-08-23 14:40:00,71.84,71.88,71.83,71.88,8500.0,57.1624,57.1942,57.1544,57.1942,8500.0
2012-08-23 14:45:00,71.89,71.96,71.89,71.94,18200.0,57.2021,57.2578,57.2021,57.2419,18200.0
2012-08-23 14:50:00,71.95,71.95,71.89,71.9,20300.0,57.2499,57.2499,57.2021,57.2101,20300.0
2012-08-23 14:55:00,71.91,71.93,71.87,71.87,13300.0,57.2181,57.234,57.1862,57.1862,13300.0
2012-08-23 15:00:00,71.87,71.88,71.86,71.86,11400.0,57.1862,57.1942,57.1783,57.1783,11400.0
2012-08-23 15:05:00,71.87,71.97,71.87,71.96,13500.0,57.1862,57.2658,57.1862,57.2578,13500.0
2012-08-23 15:10:00,71.98,71.99,71.92,71.94,22400.0,57.2738,57.2817,57.226,57.2419,22400.0
2012-08-23 15:15:00,71.94,71.96,71.93,71.94,7400.0,57.2419,57.2578,57.234,57.2419,7400.0
2012-08-23 15:20:00,71.95,71.95,71.81,71.84,23000.0,57.2499,57.2499,57.1385,57.1624,23000.0
2012-08-23 15:25:00,71.84,71.89,71.83,71.89,48300.0,57.1624,57.2021,57.1544,57.2021,48300.0
2012-08-23 15:30:00,71.88,71.89,71.84,71.86,12900.0,57.1942,57.2021,57.1624,57.1783,12900.0
2012-08-23 15:35:00,71.87,71.93,71.83,71.89,33200.0,57.1862,57.234,57.1544,57.2021,33200.0
2012-08-23 15:40:00,71.88,71.9,71.87,71.87,13900.0,57.1942,57.2101,57.1862,57.1862,13900.0
2012-08-23 15:45:00,71.87,71.89,71.83,71.83,18900.0,57.1862,57.2021,57.1544,57.1544,18900.0
2012-08-23 15:50:00,71.83,71.86,71.8,71.81,104700.0,57.1544,57.1783,57.1305,57.1385,104700.0
2012-08-23 15:55:00,71.81,71.83,71.79,71.83,51600.0,57.1385,57.1544,57.1226,57.1544,51600.0
2012-08-24 09:30:00,71.64,71.72,71.63,71.7,52400.0,57.0032,57.0669,56.9953,57.051,52400.0
2012-08-24 09:35:00,71.7,71.74,71.64,71.64,21100.0,57.051,57.0828,57.0032,57.0032,21100.0
2012-08-24 09:40:00,71.64,71.69,71.64,71.64,14400.0,57.0032,57.043,57.0032,57.0032,14400.0
2012-08-24 09:45:00,71.66,71.72,71.66,71.72,5400.0,57.0191,57.0669,57.0191,57.0669,5400.0
2012-08-24 09:50:00,71.7,71.71,71.67,71.67,7500.0,57.051,57.0589,57.0271,57.0271,7500.0
2012-08-24 09:55:00,71.69,71.69,71.6,71.61,22100.0,57.043,57.043,56.9714,56.9793,22100.0
2012-08-24 10:00:00,71.61,71.69,71.6,71.65,12700.0,56.9793,57.043,56.9714,57.0112,12700.0
2012-08-24 10:05:00,71.65,71.71,71.65,71.69,1900.0,57.0112,57.0589,57.0112,57.043,1900.0
2012-08-24 10:10:00,71.68,71.77,71.68,71.72,13300.0,57.035,57.1067,57.035,57.0669,13300.0
2012-08-24 10:15:00,71.73,71.74,71.7,71.74,4900.0,57.0748,57.0828,57.051,57.0828,4900.0
2012-08-24 10:20:00,71.72,71.76,71.71,71.73,20600.0,57.0669,57.0987,57.0589,57.0748,20600.0
2012-08-24 10:25:00,71.72,71.73,71.71,71.72,7700.0,57.0669,57.0748,57.0589,57.0669,7700.0
2012-08-24 10:30:00,71.71,71.79,71.71,71.79,4800.0,57.0589,57.1226,57.0589,57.1226,4800.0
2012-08-24 10:35:00,71.78,71.9,71.77,71.88,17500.0,57.1146,57.2101,57.1067,57.1942,17500.0
2012-08-24 10:40:00,71.92,71.92,71.87,71.9,7800.0,57.226,57.226,57.1862,57.2101,7800.0
2012-08-24 10:45:00,71.9,71.97,71.89,71.91,24400.0,57.2101,57.2658,57.2021,57.2181,24400.0
2012-08-24 10:50:00,71.9,71.92,71.87,71.92,9200.0,57.2101,57.226,57.1862,57.226,9200.0
2012-08-24 10:55:00,71.91,71.92,71.89,71.91,3400.0,57.2181,57.226,57.2021,57.2181,3400.0
2012-08-24 11:00:00,71.91,71.99,71.91,71.99,8500.0,57.2181,57.2817,57.2181,57.2817,8500.0
2012-08-24 11:05:00,71.99,72.01,71.97,71.97,15100.0,57.2817,57.2976,57.2658,57.2658,15100.0
2012-08-24 11:10:00,71.97,71.97,71.94,71.97,9600.0,57.2658,57.2658,57.2419,57.2658,9600.0
2012-08-24 11:15:00,71.98,72.21,71.98,72.18,13600.0,57.2738,57.4568,57.2738,57.4329,13600.0
2012-08-24 11:20:00,72.18,72.21,72.14,72.14,8500.0,57.4329,57.4568,57.4011,57.4011,8500.0
2012-08-24 11:25:00,72.15,72.17,72.14,72.14,11700.0,57.409,57.4249,57.4011,57.4011,11700.0
2012-08-24 11:30:00,72.14,72.19,72.14,72.19,6500.0,57.4011,57.4408,57.4011,57.4408,6500.0
2012-08-24 11:35:00,72.15,72.17,72.14,72.17,5800.0,57.409,57.4249,57.4011,57.4249,5800.0
2012-08-24 11:40:00,72.15,72.16,72.07,72.07,11400.0,57.409,57.417,57.3454,57.3454,11400.0
2012-08-24 11:45:00,72.08,72.09,72.07,72.07,4800.0,57.3533,57.3613,57.3454,57.3454,4800.0
2012-08-24 11:50:00,72.07,72.09,72.06,72.06,16800.0,57.3454,57.3613,57.3374,57.3374,16800.0
2012-08-24 11:55:00,72.08,72.1,72.07,72.09,9300.0,57.3533,57.3692,57.3454,57.3613,9300.0
2012-08-24 12:00:00,72.06,72.09,72.05,72.07,18800.0,57.3374,57.3613,57.3295,57.3454,18800.0
2012-08-24 12:05:00,72.09,72.11,72.09,72.11,3800.0,57.3613,57.3772,57.3613,57.3772,3800.0
2012-08-24 12:10:00,72.1,72.1,72.08,72.09,4400.0,57.3692,57.3692,57.3533,57.3613,4400.0
2012-08-24 12:15:00,72.08,72.1,72.07,72.08,7700.0,57.3533,57.3692,57.3454,57.3533,7700.0
2012-08-24 12:20:00,72.09,72.12,72.09,72.12,2400.0,57.3613,57.3852,57.3613,57.3852,2400.0
2012-08-24 12:25:00,72.11,72.16,72.11,72.16,4000.0,57.3772,57.417,57.3772,57.417,4000.0
2012-08-24 12:30:00,72.16,72.18,72.16,72.16,15300.0,57.417,57.4329,57.417,57.417,15300.0
2012-08-24 12:35:00,72.17,72.18,72.14,72.14,15900.0,57.4249,57.4329,57.4011,57.4011,15900.0
2012-08-24 12:40:00,72.16,72.17,72.14,72.17,7200.0,57.417,57.4249,57.4011,57.4249,7200.0
2012-08-24 12:45:00,72.17,72.21,72.17,72.19,12400.0,57.4249,57.4568,57.4249,57.4408,12400.0
2012-08-24 12:50:00,72.2,72.21,72.19,72.19,2900.0,57.4488,57.4568,57.4408,57.4408,2900.0
2012-08-24 12:55:00,72.21,72.21,72.18,72.2,11900.0,57.4568,57.4568,57.4329,57.4488,11900.0
2012-08-24 13:00:00,72.2,72.2,72.16,72.16,4400.0,57.4488,57.4488,57.417,57.417,4400.0
2012-08-24 13:05:00,72.15,72.17,72.15,72.17,2900.0,57.409,57.4249,57.409,57.4249,2900.0
2012-08-24 13:10:00,72.18,72.19,72.17,72.19,6900.0,57.4329,57.4408,57.4249,57.4408,6900.0
2012-08-24 13:15:00,72.18,72.19,72.17,72.18,5100.0,57.4329,57.4408,57.4249,57.4329,5100.0
2012-08-24 13:20:00,72.19,72.19,72.16,72.17,9000.0,57.4408,57.4408,57.417,57.4249,9000.0
2012-08-24 13:25:00,72.18,72.18,72.16,72.16,4100.0,57.4329,57.4329,57.417,57.417,4100.0
2012-08-24 13:30:00,72.18,72.22,72.18,72.22,5000.0,57.4329,57.4647,57.4329,57.4647,5000.0
2012-08-24 13:35:00,72.21,72.22,72.21,72.22,6400.0,57.4568,57.4647,57.4568,57.4647,6400.0
2012-08-24 13:40:00,72.21,72.28,72.21,72.27,4300.0,57.4568,57.5125,57.4568,57.5045,4300.0
2012-08-24 13:45:00,72.28,72.33,72.28,72.32,11700.0,57.5125,57.5522,57.5125,57.5443,11700.0
2012-08-24 13:50:00,72.32,72.33,72.3,72.3,4000.0,57.5443,57.5522,57.5284,57.5284,4000.0
2012-08-24 13:55:00,72.32,72.32,72.24,72.26,17400.0,57.5443,57.5443,57.4806,57.4965,17400.0
2012-08-24 14:00:00,72.26,72.27,72.24,72.25,15600.0,57.4965,57.5045,57.4806,57.4886,15600.0
2012-08-24 14:05:00,72.26,72.26,72.22,72.23,18000.0,57.4965,57.4965,57.4647,57.4727,18000.0
2012-08-24 14:10:00,72.22,72.23,72.2,72.2,9900.0,57.4647,57.4727,57.4488,57.4488,9900.0
2012-08-24 14:15:00,72.21,72.22,72.2,72.21,8300.0,57.4568,57.4647,57.4488,57.4568,8300.0
2012-08-24 14:20:00,72.21,72.24,72.21,72.23,4700.0,57.4568,57.4806,57.4568,57.4727,4700.0
2012-08-24 14:25:00,72.22,72.23,72.22,72.23,6400.0,57.4647,57.4727,57.4647,57.4727,6400.0
2012-08-24 14:30:00,72.24,72.24,72.22,72.24,8400.0,57.4806,57.4806,57.4647,57.4806,8400.0
2012-08-24 14:35:00,72.24,72.24,72.17,72.17,13700.0,57.4806,57.4806,57.4249,57.4249,13700.0
2012-08-24 14:40:00,72.16,72.19,72.16,72.18,9300.0,57.417,57.4408,57.417,57.4329,9300.0
2012-08-24 14:45:00,72.17,72.18,72.16,72.17,22600.0,57.4249,57.4329,57.417,57.4249,22600.0
2012-08-24 14:50:00,72.16,72.18,72.15,72.17,49100.0,57.417,57.4329,57.409,57.4249,49100.0
2012-08-24 14:55:00,72.16,72.18,72.16,72.18,8200.0,57.417,57.4329,57.417,57.4329,8200.0
2012-08-24 15:00:00,72.17,72.19,72.17,72.17,10800.0,57.4249,57.4408,57.4249,57.4249,10800.0
2012-08-24 15:05:00,72.17,72.17,72.14,72.17,19600.0,57.4249,57.4249,57.4011,57.4249,19600.0
2012-08-24 15:10:00,72.16,72.22,72.16,72.22,13600.0,57.417,57.4647,57.417,57.4647,13600.0
2012-08-24 15:15:00,72.21,72.24,72.19,72.24,6700.0,57.4568,57.4806,57.4408,57.4806,6700.0
2012-08-24 15:20:00,72.24,72.24,72.21,72.23,11300.0,57.4806,57.4806,57.4568,57.4727,11300.0
2012-08-24 15:25:00,72.24,72.27,72.24,72.25,8700.0,57.4806,57.5045,57.4806,57.4886,8700.0
2012-08-24 15:30:00,72.26,72.28,72.23,72.23,7700.0,57.4965,57.5125,57.4727,57.4727,7700.0
2012-08-24 15:35:00,72.24,72.26,72.21,72.26,23300.0,57.4806,57.4965,57.4568,57.4965,23300.0
2012-08-24 15:40:00,72.27,72.31,72.23,72.31,22900.0,57.5045,57.5363,57.4727,57.5363,22900.0
2012-08-24 15:45:00,72.32,72.38,72.31,72.31,7500.0,57.5443,57.592,57.5363,57.5363,7500.0
2012-08-24 15:50:00,72.3,72.32,72.2,72.22,11700.0,57.5284,57.5443,57.4488,57.4647,11700.0
2012-08-24 15:55:00,72.2,72.26,72.17,72.25,47200.0,57.4488,57.4965,57.4249,57.4886,47200.0
2012-08-27 09:30:00,72.42,72.43,72.36,72.38,40600.0,57.6239,57.6318,57.5761,57.592,40600.0
2012-08-27 09:35:00,72.39,72.39,72.28,72.28,4000.0,57.6,57.6,57.5125,57.5125,4000.0
2012-08-27 09:40:00,72.31,72.31,72.23,72.23,5800.0,57.5363,57.5363,57.4727,57.4727,5800.0
2012-08-27 09:45:00,72.23,72.28,72.21,72.28,12000.0,57.4727,57.5125,57.4568,57.5125,12000.0
2012-08-27 09:50:00,72.26,72.26,72.2,72.23,3000.0,57.4965,57.4965,57.4488,57.4727,3000.0
2012-08-27 09:55:00,72.24,72.24,72.18,72.18,20500.0,57.4806,57.4806,57.4329,57.4329,20500.0
2012-08-27 10:00:00,72.17,72.23,72.15,72.23,4500.0,57.4249,57.4727,57.409,57.4727,4500.0
2012-08-27 10:05:00,72.2,72.2,72.15,72.2,12800.0,57.4488,57.4488,57.409,57.4488,12800.0
2012-08-27 10:10:00,72.21,72.23,72.17,72.17,13000.0,57.4568,57.4727,57.4249,57.4249,13000.0
2012-08-27 10:15:00,72.19,72.27,72.19,72.25,10900.0,57.4408,57.5045,57.4408,57.4886,10900.0
2012-08-27 10:20:00,72.24,72.26,72.21,72.26,5700.0,57.4806,57.4965,57.4568,57.4965,5700.0
2012-08-27 10:25:00,72.24,72.24,72.18,72.2,6900.0,57.4806,57.4806,57.4329,57.4488,6900.0
2012-08-27 10:30:00,72.25,72.25,72.2,72.22,10200.0,57.4886,57.4886,57.4488,57.4647,10200.0
2012-08-27 10:35:00,72.22,72.27,72.2,72.24,5700.0,57.4647,57.5045,57.4488,57.4806,5700.0
2012-08-27 10:40:00,72.26,72.26,72.21,72.23,3600.0,57.4965,57.4965,57.4568,57.4727,3600.0
2012-08-27 10:45:00,72.24,72.24,72.22,72.23,4700.0,57.4806,57.4806,57.4647,57.4727,4700.0
2012-08-27 10:50:00,72.23,72.25,72.18,72.18,15100.0,57.4727,57.4886,57.4329,57.4329,15100.0
2012-08-27 10:55:00,72.18,72.25,72.17,72.25,4400.0,57.4329,57.4886,57.4249,57.4886,4400.0
2012-08-27 11:00:00,72.22,72.27,72.22,72.27,6800.0,57.4647,57.5045,57.4647,57.5045,6800.0
2012-08-27 11:05:00,72.27,72.37,72.27,72.35,14800.0,57.5045,57.5841,57.5045,57.5682,14800.0
2012-08-27 11:10:00,72.37,72.37,72.35,72.36,3600.0,57.5841,57.5841,57.5682,57.5761,3600.0
2012-08-27 11:15:00,72.37,72.48,72.37,72.47,28200.0,57.5841,57.6716,57.5841,57.6636,28200.0
2012-08-27 11:20:00,72.48,72.49,72.44,72.46,15200.0,57.6716,57.6796,57.6398,57.6557,15200.0
2012-08-27 11:25:00,72.45,72.48,72.45,72.48,6800.0,57.6477,57.6716,57.6477,57.6716,6800.0
2012-08-27 11:30:00,72.48,72.52,72.47,72.47,19100.0,57.6716,57.7034,57.6636,57.6636,19100.0
2012-08-27 11:35:00,72.45,72.48,72.45,72.48,4800.0,57.6477,57.6716,57.6477,57.6716,4800.0
2012-08-27 11:40:00,72.47,72.47,72.43,72.45,5800.0,57.6636,57.6636,57.6318,57.6477,5800.0
2012-08-27 11:45:00,72.45,72.47,72.44,72.47,5600.0,57.6477,57.6636,57.6398,57.6636,5600.0
2012-08-27 11:50:00,72.45,72.45,72.43,72.43,4500.0,57.6477,57.6477,57.6318,57.6318,4500.0
2012-08-27 11:55:00,72.44,72.44,72.41,72.42,16700.0,57.6398,57.6398,57.6159,57.6239,16700.0
2012-08-27 12:00:00,72.41,72.45,72.4,72.43,7100.0,57.6159,57.6477,57.6079,57.6318,7100.0
2012-08-27 12:05:00,72.43,72.43,72.41,72.42,8400.0,57.6318,57.6318,57.6159,57.6239,8400.0
2012-08-27 12:10:00,72.42,72.47,72.42,72.46,4200.0,57.6239,57.6636,57.6239,57.6557,4200.0
2012-08-27 12:15:00,72.47,72.47,72.41,72.41,11800.0,57.6636,57.6636,57.6159,57.6159,11800.0
2012-08-27 12:20:00,72.42,72.42,72.4,72.4,800.0,57.6239,57.6239,57.6079,57.6079,800.0
2012-08-27 12:25:00,72.39,72.39,72.36,72.38,7800.0,57.6,57.6,57.5761,57.592,7800.0
2012-08-27 12:30:00,72.38,72.39,72.36,72.37,14400.0,57.592,57.6,57.5761,57.5841,14400.0
2012-08-27 12:35:00,72.37,72.39,72.36,72.39,9100.0,57.5841,57.6,57.5761,57.6,9100.0
2012-08-27 12:40:00,72.38,72.4,72.37,72.4,6600.0,57.592,57.6079,57.5841,57.6079,6600.0
2012-08-27 12:45:00,72.39,72.4,72.39,72.4,5600.0,57.6,57.6079,57.6,57.6079,5600.0
2012-08-27 12:50:00,72.4,72.4,72.38,72.38,6600.0,57.6079,57.6079,57.592,57.592,6600.0
2012-08-27 12:55:00,72.39,72.4,72.37,72.4,8900.0,57.6,57.6079,57.5841,57.6079,8900.0
2012-08-27 13:00:00,72.39,72.39,72.37,72.38,7500.0,57.6,57.6,57.5841,57.592,7500.0
2012-08-27 13:05:00,72.38,72.38,72.37,72.37,9900.0,57.592,57.592,57.5841,57.5841,9900.0
2012-08-27 13:10:00,72.37,72.4,72.37,72.39,13300.0,57.5841,57.6079,57.5841,57.6,13300.0
2012-08-27 13:15:00,72.4,72.41,72.4,72.4,7400.0,57.6079,57.6159,57.6079,57.6079,7400.0
2012-08-27 13:20:00,72.4,72.43,72.39,72.42,17500.0,57.6079,57.6318,57.6,57.6239,17500.0
2012-08-27 13:25:00,72.41,72.44,72.41,72.43,11700.0,57.6159,57.6398,57.6159,57.6318,11700.0
2012-08-27 13:30:00,72.42,72.42,72.41,72.41,11500.0,57.6239,57.6239,57.6159,57.6159,11500.0
2012-08-27 13:35:00,72.4,72.4,72.38,72.38,14600.0,57.6079,57.6079,57.592,57.592,14600.0
2012-08-27 13:40:00,72.38,72.38,72.3,72.33,20600.0,57.592,57.592,57.5284,57.5522,20600.0
2012-08-27 13:45:00,72.34,72.34,72.32,72.32,5100.0,57.5602,57.5602,57.5443,57.5443,5100.0
2012-08-27 13:50:00,72.31,72.36,72.3,72.34,14100.0,57.5363,57.5761,57.5284,57.5602,14100.0
2012-08-27 13:55:00,72.34,72.34,72.33,72.33,5000.0,57.5602,57.5602,57.5522,57.5522,5000.0
2012-08-27 14:00:00,72.33,72.35,72.33,72.34,8800.0,57.5522,57.5682,57.5522,57.5602,8800.0
2012-08-27 14:05:00,72.34,72.36,72.33,72.34,13700.0,57.5602,57.5761,57.5522,57.5602,13700.0
2012-08-27 14:10:00,72.34,72.35,72.33,72.34,10300.0,57.5602,57.5682,57.5522,57.5602,10300.0
2012-08-27 14:15:00,72.34,72.34,72.28,72.31,19500.0,57.5602,57.5602,57.5125,57.5363,19500.0
2012-08-27 14:20:00,72.33,72.34,72.32,72.33,9500.0,57.5522,57.5602,57.5443,57.5522,9500.0
2012-08-27 14:25:00,72.34,72.36,72.33,72.35,15900.0,57.5602,57.5761,57.5522,57.5682,15900.0
2012-08-27 14:30:00,72.35,72.39,72.35,72.39,13900.0,57.5682,57.6,57.5682,57.6,13900.0
2012-08-27 14:35:00,72.38,72.39,72.37,72.39,15100.0,57.592,57.6,57.5841,57.6,15100.0
2012-08-27 14:40:00,72.39,72.39,72.38,72.39,3700.0,57.6,57.6,57.592,57.6,3700.0
2012-08-27 14:45:00,72.36,72.37,72.34,72.36,13600.0,57.5761,57.5841,57.5602,57.5761,13600.0
2012-08-27 14:50:00,72.35,72.38,72.35,72.38,16800.0,57.5682,57.592,57.5682,57.592,16800.0
2012-08-27 14:55:00,72.38,72.39,72.35,72.36,5900.0,57.592,57.6,57.5682,57.5761,5900.0
2012-08-27 15:00:00,72.35,72.37,72.35,72.36,7600.0,57.5682,57.5841,57.5682,57.5761,7600.0
2012-08-27 15:05:00,72.37,72.37,72.31,72.32,7200.0,57.5841,57.5841,57.5363,57.5443,7200.0
2012-08-27 15:10:00,72.32,72.32,72.27,72.29,12100.0,57.5443,57.5443,57.5045,57.5204,12100.0
2012-08-27 15:15:00,72.29,72.3,72.28,72.3,27100.0,57.5204,57.5284,57.5125,57.5284,27100.0
2012-08-27 15:20:00,72.3,72.31,72.24,72.28,10300.0,57.5284,57.5363,57.4806,57.5125,10300.0
2012-08-27 15:25:00,72.29,72.3,72.26,72.27,24200.0,57.5204,57.5284,57.4965,57.5045,24200.0
2012-08-27 15:30:00,72.28,72.29,72.24,72.24,9400.0,57.5125,57.5204,57.4806,57.4806,9400.0
2012-08-27 15:35:00,72.25,72.28,72.19,72.2,32600.0,57.4886,57.5125,57.4408,57.4488,32600.0
2012-08-27 15:40:00,72.23,72.23,72.19,72.22,11500.0,57.4727,57.4727,57.4408,57.4647,11500.0
2012-08-27 15:45:00,72.22,72.24,72.18,72.22,10600.0,57.4647,57.4806,57.4329,57.4647,10600.0
2012-08-27 15:50:00,72.21,72.21,72.16,72.16,14300.0,57.4568,57.4568,57.417,57.417,14300.0
2012-08-27 15:55:00,72.15,72.22,72.13,72.21,32400.0,57.409,57.4647,57.3931,57.4568,32400.0
2012-08-28 09:30:00,72.1,72.14,72.04,72.08,25700.0,57.3692,57.4011,57.3215,57.3533,25700.0
2012-08-28 09:35:00,72.1,72.22,72.09,72.21,28400.0,57.3692,57.4647,57.3613,57.4568,28400.0
2012-08-28 09:40:00,72.24,72.26,72.22,72.23,4600.0,57.4806,57.4965,57.4647,57.4727,4600.0
2012-08-28 09:45:00,72.24,72.28,72.23,72.27,28000.0,57.4806,57.5125,57.4727,57.5045,28000.0
2012-08-28 09:50:00,72.29,72.29,72.13,72.15,20500.0,57.5204,57.5204,57.3931,57.409,20500.0
2012-08-28 09:55:00,72.12,72.14,72.03,72.09,10300.0,57.3852,57.4011,57.3135,57.3613,10300.0
2012-08-28 10:00:00,72.06,72.09,71.98,72.09,57700.0,57.3374,57.3613,57.2738,57.3613,57700.0
2012-08-28 10:05:00,72.02,72.15,72.02,72.12,59400.0,57.3056,57.409,57.3056,57.3852,59400.0
2012-08-28 10:10:00,72.12,72.22,72.11,72.22,10600.0,57.3852,57.4647,57.3772,57.4647,10600.0
2012-08-28 10:15:00,72.17,72.19,72.17,72.17,4000.0,57.4249,57.4408,57.4249,57.4249,4000.0
2012-08-28 10:20:00,72.19,72.4,72.19,72.36,23200.0,57.4408,57.6079,57.4408,57.5761,23200.0
2012-08-28 10:25:00,72.37,72.37,72.33,72.35,7400.0,57.5841,57.5841,57.5522,57.5682,7400.0
2012-08-28 10:30:00,72.41,72.44,72.33,72.33,19400.0,57.6159,57.6398,57.5522,57.5522,19400.0
2012-08-28 10:35:00,72.32,72.34,72.32,72.34,2100.0,57.5443,57.5602,57.5443,57.5602,2100.0
2012-08-28 10:40:00,72.38,72.38,72.33,72.33,9400.0,57.592,57.592,57.5522,57.5522,9400.0
2012-08-28 10:45:00,72.35,72.36,72.33,72.36,2900.0,57.5682,57.5761,57.5522,57.5761,2900.0
2012-08-28 10:50:00,72.36,72.38,72.35,72.37,7100.0,57.5761,57.592,57.5682,57.5841,7100.0
2012-08-28 10:55:00,72.34,72.35,72.21,72.23,22400.0,57.5602,57.5682,57.4568,57.4727,22400.0
2012-08-28 11:00:00,72.2,72.24,72.2,72.24,10200.0,57.4488,57.4806,57.4488,57.4806,10200.0
2012-08-28 11:05:00,72.21,72.26,72.21,72.26,5100.0,57.4568,57.4965,57.4568,57.4965,5100.0
2012-08-28 11:10:00,72.23,72.24,72.17,72.18,9100.0,57.4727,57.4806,57.4249,57.4329,9100.0
2012-08-28 11:15:00,72.18,72.2,72.14,72.2,8400.0,57.4329,57.4488,57.4011,57.4488,8400.0
2012-08-28 11:20:00,72.19,72.2,72.18,72.18,5000.0,57.4408,57.4488,57.4329,57.4329,5000.0
2012-08-28 11:25:00,72.23,72.25,72.2,72.25,7400.0,57.4727,57.4886,57.4488,57.4886,7400.0
2012-08-28 11:30:00,72.22,72.23,72.19,72.23,5800.0,57.4647,57.4727,57.4408,57.4727,5800.0
2012-08-28 11:35:00,72.23,72.27,72.23,72.25,4600.0,57.4727,57.5045,57.4727,57.4886,4600.0
2012-08-28 11:40:00,72.22,72.24,72.21,72.23,22900.0,57.4647,57.4806,57.4568,57.4727,22900.0
2012-08-28 11:45:00,72.24,72.3,72.24,72.29,22700.0,57.4806,57.5284,57.4806,57.5204,22700.0
2012-08-28 11:50:00,72.28,72.29,72.25,72.28,1900.0,57.5125,57.5204,57.4886,57.5125,1900.0
2012-08-28 11:55:00,72.27,72.32,72.27,72.32,4200.0,57.5045,57.5443,57.5045,57.5443,4200.0
2012-08-28 12:00:00,72.33,72.36,72.33,72.36,4400.0,57.5522,57.5761,57.5522,57.5761,4400.0
2012-08-28 12:05:00,72.38,72.38,72.34,72.34,9700.0,57.592,57.592,57.5602,57.5602,9700.0
2012-08-28 12:10:00,72.36,72.37,72.36,72.37,800.0,57.5761,57.5841,57.5761,57.5841,800.0
2012-08-28 12:15:00,72.34,72.36,72.33,72.33,7600.0,57.5602,57.5761,57.5522,57.5522,7600.0
2012-08-28 12:20:00,72.36,72.38,72.35,72.35,15900.0,57.5761,57.592,57.5682,57.5682,15900.0
2012-08-28 12:25:00,72.36,72.36,72.34,72.34,2600.0,57.5761,57.5761,57.5602,57.5602,2600.0
2012-08-28 12:30:00,72.31,72.32,72.3,72.3,3400.0,57.5363,57.5443,57.5284,57.5284,3400.0
2012-08-28 12:35:00,72.31,72.32,72.31,72.32,2700.0,57.5363,57.5443,57.5363,57.5443,2700.0
2012-08-28 12:40:00,72.33,72.33,72.31,72.32,6100.0,57.5522,57.5522,57.5363,57.5443,6100.0
2012-08-28 12:45:00,72.31,72.36,72.31,72.34,10000.0,57.5363,57.5761,57.5363,57.5602,10000.0
2012-08-28 12:50:00,72.34,72.37,72.34,72.35,9800.0,57.5602,57.5841,57.5602,57.5682,9800.0
2012-08-28 12:55:00,72.36,72.38,72.35,72.38,6300.0,57.5761,57.592,57.5682,57.592,6300.0
2012-08-28 13:00:00,72.38,72.38,72.3,72.32,15100.0,57.592,57.592,57.5284,57.5443,15100.0
2012-08-28 13:05:00,72.28,72.3,72.25,72.3,7600.0,57.5125,57.5284,57.4886,57.5284,7600.0
2012-08-28 13:10:00,72.28,72.3,72.28,72.28,5000.0,57.5125,57.5284,57.5125,57.5125,5000.0
2012-08-28 13:15:00,72.29,72.3,72.27,72.29,6800.0,57.5204,57.5284,57.5045,57.5204,6800.0
2012-08-28 13:20:00,72.28,72.3,72.27,72.3,7100.0,57.5125,57.5284,57.5045,57.5284,7100.0
2012-08-28 13:25:00,72.31,72.31,72.27,72.27,8100.0,57.5363,57.5363,57.5045,57.5045,8100.0
2012-08-28 13:30:00,72.27,72.3,72.26,72.3,1300.0,57.5045,57.5284,57.4965,57.5284,1300.0
2012-08-28 13:35:00,72.29,72.3,72.28,72.3,2900.0,57.5204,57.5284,57.5125,57.5284,2900.0
2012-08-28 13:40:00,72.32,72.32,72.28,72.28,2100.0,57.5443,57.5443,57.5125,57.5125,2100.0
2012-08-28 13:45:00,72.29,72.3,72.28,72.28,3000.0,57.5204,57.5284,57.5125,57.5125,3000.0
2012-08-28 13:50:00,72.24,72.26,72.23,72.23,10900.0,57.4806,57.4965,57.4727,57.4727,10900.0
2012-08-28 13:55:00,72.25,72.27,72.23,72.25,8000.0,57.4886,57.5045,57.4727,57.4886,8000.0
2012-08-28 14:00:00,72.25,72.29,72.24,72.27,9700.0,57.4886,57.5204,57.4806,57.5045,9700.0
2012-08-28 14:05:00,72.27,72.27,72.27,72.27,1500.0,57.5045,57.5045,57.5045,57.5045,1500.0
2012-08-28 14:10:00,72.27,72.28,72.26,72.28,8900.0,57.5045,57.5125,57.4965,57.5125,8900.0
2012-08-28 14:15:00,72.29,72.31,72.27,72.31,4200.0,57.5204,57.5363,57.5045,57.5363,4200.0
2012-08-28 14:20:00,72.33,72.35,72.32,72.33,8500.0,57.5522,57.5682,57.5443,57.5522,8500.0
2012-08-28 14:25:00,72.34,72.35,72.33,72.35,3500.0,57.5602,57.5682,57.5522,57.5682,3500.0
2012-08-28 14:30:00,72.37,72.38,72.36,72.36,8500.0,57.5841,57.592,57.5761,57.5761,8500.0
2012-08-28 14:35:00,72.36,72.37,72.33,72.33,5600.0,57.5761,57.5841,57.5522,57.5522,5600.0
2012-08-28 14:40:00,72.35,72.36,72.34,72.35,2800.0,57.5682,57.5761,57.5602,57.5682,2800.0
2012-08-28 14:45:00,72.35,72.35,72.31,72.32,11300.0,57.5682,57.5682,57.5363,57.5443,11300.0
2012-08-28 14:50:00,72.33,72.33,72.28,72.3,12500.0,57.5522,57.5522,57.5125,57.5284,12500.0
2012-08-28 14:55:00,72.3,72.31,72.28,72.31,9400.0,57.5284,57.5363,57.5125,57.5363,9400.0
2012-08-28 15:00:00,72.32,72.35,72.32,72.35,9000.0,57.5443,57.5682,57.5443,57.5682,9000.0
2012-08-28 15:05:00,72.35,72.36,72.33,72.34,10900.0,57.5682,57.5761,57.5522,57.5602,10900.0
2012-08-28 15:10:00,72.35,72.37,72.34,72.36,11000.0,57.5682,57.5841,57.5602,57.5761,11000.0
2012-08-28 15:15:00,72.38,72.43,72.32,72.33,12600.0,57.592,57.6318,57.5443,57.5522,12600.0
2012-08-28 15:20:00,72.33,72.35,72.27,72.31,15400.0,57.5522,57.5682,57.5045,57.5363,15400.0
2012-08-28 15:25:00,72.31,72.31,72.27,72.28,13000.0,57.5363,57.5363,57.5045,57.5125,13000.0
2012-08-28 15:30:00,72.28,72.3,72.25,72.27,6600.0,57.5125,57.5284,57.4886,57.5045,6600.0
2012-08-28 15:35:00,72.27,72.3,72.27,72.3,20900.0,57.5045,57.5284,57.5045,57.5284,20900.0
2012-08-28 15:40:00,72.31,72.31,72.28,72.29,8300.0,57.5363,57.5363,57.5125,57.5204,8300.0
2012-08-28 15:45:00,72.28,72.32,72.28,72.29,13700.0,57.5125,57.5443,57.5125,57.5204,13700.0
2012-08-28 15:50:00,72.29,72.3,72.26,72.29,8500.0,57.5204,57.5284,57.4965,57.5204,8500.0
2012-08-28 15:55:00,72.27,72.28,72.21,72.24,17500.0,57.5045,57.5125,57.4568,57.4806,17500.0
2012-08-29 09:30:00,72.36,72.39,72.28,72.34,27900.0,57.5761,57.6,57.5125,57.5602,27900.0
2012-08-29 09:35:00,72.34,72.39,72.34,72.36,9700.0,57.5602,57.6,57.5602,57.5761,9700.0
2012-08-29 09:40:00,72.38,72.38,72.31,72.35,8600.0,57.592,57.592,57.5363,57.5682,8600.0
2012-08-29 09:45:00,72.34,72.34,72.3,72.31,4000.0,57.5602,57.5602,57.5284,57.5363,4000.0
2012-08-29 09:50:00,72.33,72.36,72.28,72.3,9100.0,57.5522,57.5761,57.5125,57.5284,9100.0
2012-08-29 09:55:00,72.25,72.29,72.21,72.24,7400.0,57.4886,57.5204,57.4568,57.4806,7400.0
2012-08-29 10:00:00,72.25,72.28,72.21,72.28,8000.0,57.4886,57.5125,57.4568,57.5125,8000.0
2012-08-29 10:05:00,72.3,72.3,72.24,72.26,9800.0,57.5284,57.5284,57.4806,57.4965,9800.0
2012-08-29 10:10:00,72.26,72.34,72.26,72.34,26200.0,57.4965,57.5602,57.4965,57.5602,26200.0
2012-08-29 10:15:00,72.34,72.36,72.28,72.29,30800.0,57.5602,57.5761,57.5125,57.5204,30800.0
2012-08-29 10:20:00,72.29,72.31,72.27,72.28,33100.0,57.5204,57.5363,57.5045,57.5125,33100.0
2012-08-29 10:25:00,72.28,72.33,72.28,72.33,6200.0,57.5125,57.5522,57.5125,57.5522,6200.0
2012-08-29 10:30:00,72.32,72.33,72.28,72.28,6900.0,57.5443,57.5522,57.5125,57.5125,6900.0
2012-08-29 10:35:00,72.29,72.32,72.26,72.26,5900.0,57.5204,57.5443,57.4965,57.4965,5900.0
2012-08-29 10:40:00,72.25,72.27,72.24,72.25,5500.0,57.4886,57.5045,57.4806,57.4886,5500.0
2012-08-29 10:45:00,72.25,72.28,72.22,72.22,6700.0,57.4886,57.5125,57.4647,57.4647,6700.0
2012-08-29 10:50:00,72.21,72.21,72.13,72.15,17400.0,57.4568,57.4568,57.3931,57.409,17400.0
2012-08-29 10:55:00,72.15,72.15,72.09,72.13,14100.0,57.409,57.409,57.3613,57.3931,14100.0
2012-08-29 11:00:00,72.15,72.17,72.13,72.15,10100.0,57.409,57.4249,57.3931,57.409,10100.0
2012-08-29 11:05:00,72.15,72.17,72.14,72.14,3400.0,57.409,57.4249,57.4011,57.4011,3400.0
2012-08-29 11:10:00,72.17,72.18,72.16,72.16,5600.0,57.4249,57.4329,57.417,57.417,5600.0
2012-08-29 11:15:00,72.14,72.17,72.14,72.17,1100.0,57.4011,57.4249,57.4011,57.4249,1100.0
2012-08-29 11:20:00,72.19,72.21,72.19,72.2,5400.0,57.4408,57.4568,57.4408,57.4488,5400.0
2012-08-29 11:25:00,72.18,72.22,72.17,72.19,5900.0,57.4329,57.4647,57.4249,57.4408,5900.0
2012-08-29 11:30:00,72.21,72.26,72.21,72.25,5200.0,57.4568,57.4965,57.4568,57.4886,5200.0
2012-08-29 11:35:00,72.27,72.3,72.25,72.29,17900.0,57.5045,57.5284,57.4886,57.5204,17900.0
2012-08-29 11:40:00,72.32,72.35,72.31,72.31,9700.0,57.5443,57.5682,57.5363,57.5363,9700.0
2012-08-29 11:45:00,72.34,72.34,72.32,72.33,5300.0,57.5602,57.5602,57.5443,57.5522,5300.0
2012-08-29 11:50:00,72.34,72.35,72.32,72.32,18400.0,57.5602,57.5682,57.5443,57.5443,18400.0
2012-08-29 11:55:00,72.33,72.33,72.3,72.3,5500.0,57.5522,57.5522,57.5284,57.5284,5500.0
2012-08-29 12:00:00,72.31,72.33,72.31,72.33,6600.0,57.5363,57.5522,57.5363,57.5522,6600.0
2012-08-29 12:05:00,72.32,72.32,72.3,72.3,5600.0,57.5443,57.5443,57.5284,57.5284,5600.0
2012-08-29 12:10:00,72.3,72.31,72.3,72.3,7000.0,57.5284,57.5363,57.5284,57.5284,7000.0
2012-08-29 12:15:00,72.3,72.3,72.28,72.29,1300.0,57.5284,57.5284,57.5125,57.5204,1300.0
2012-08-29 12:20:00,72.29,72.31,72.29,72.3,3100.0,57.5204,57.5363,57.5204,57.5284,3100.0
2012-08-29 12:25:00,72.3,72.33,72.3,72.33,14100.0,57.5284,57.5522,57.5284,57.5522,14100.0
2012-08-29 12:30:00,72.32,72.32,72.31,72.31,900.0,57.5443,57.5443,57.5363,57.5363,900.0
2012-08-29 12:35:00,72.3,72.32,72.3,72.32,2800.0,57.5284,57.5443,57.5284,57.5443,2800.0
2012-08-29 12:40:00,72.34,72.36,72.34,72.36,9200.0,57.5602,57.5761,57.5602,57.5761,9200.0
2012-08-29 12:45:00,72.35,72.38,72.35,72.38,2600.0,57.5682,57.592,57.5682,57.592,2600.0
2012-08-29 12:50:00,72.37,72.37,72.36,72.36,1300.0,57.5841,57.5841,57.5761,57.5761,1300.0
2012-08-29 12:55:00,72.35,72.36,72.34,72.35,2800.0,57.5682,57.5761,57.5602,57.5682,2800.0
2012-08-29 13:00:00,72.35,72.38,72.35,72.38,2500.0,57.5682,57.592,57.5682,57.592,2500.0
2012-08-29 13:05:00,72.38,72.38,72.36,72.37,2300.0,57.592,57.592,57.5761,57.5841,2300.0
2012-08-29 13:10:00,72.37,72.46,72.37,72.44,24400.0,57.5841,57.6557,57.5841,57.6398,24400.0
2012-08-29 13:15:00,72.44,72.44,72.41,72.43,8300.0,57.6398,57.6398,57.6159,57.6318,8300.0
2012-08-29 13:20:00,72.41,72.46,72.41,72.46,2500.0,57.6159,57.6557,57.6159,57.6557,2500.0
2012-08-29 13:25:00,72.45,72.46,72.44,72.45,5300.0,57.6477,57.6557,57.6398,57.6477,5300.0
2012-08-29 13:30:00,72.44,72.44,72.43,72.43,5200.0,57.6398,57.6398,57.6318,57.6318,5200.0
2012-08-29 13:35:00,72.44,72.45,72.42,72.45,4300.0,57.6398,57.6477,57.6239,57.6477,4300.0
2012-08-29 13:40:00,72.45,72.51,72.44,72.49,22600.0,57.6477,57.6955,57.6398,57.6796,22600.0
2012-08-29 13:45:00,72.49,72.5,72.49,72.49,4600.0,57.6796,57.6875,57.6796,57.6796,4600.0
2012-08-29 13:50:00,72.5,72.51,72.47,72.47,12000.0,57.6875,57.6955,57.6636,57.6636,12000.0
2012-08-29 13:55:00,72.46,72.48,72.45,72.48,7600.0,57.6557,57.6716,57.6477,57.6716,7600.0
2012-08-29 14:00:00,72.47,72.47,72.43,72.43,6000.0,57.6636,57.6636,57.6318,57.6318,6000.0
2012-08-29 14:05:00,72.44,72.44,72.41,72.42,4600.0,57.6398,57.6398,57.6159,57.6239,4600.0
2012-08-29 14:10:00,72.43,72.45,72.41,72.45,30800.0,57.6318,57.6477,57.6159,57.6477,30800.0
2012-08-29 14:15:00,72.45,72.46,72.44,72.45,12100.0,57.6477,57.6557,57.6398,57.6477,12100.0
2012-08-29 14:20:00,72.44,72.46,72.44,72.45,4200.0,57.6398,57.6557,57.6398,57.6477,4200.0
2012-08-29 14:25:00,72.46,72.48,72.45,72.47,10900.0,57.6557,57.6716,57.6477,57.6636,10900.0
2012-08-29 14:30:00,72.48,72.48,72.44,72.44,7600.0,57.6716,57.6716,57.6398,57.6398,7600.0
2012-08-29 14:35:00,72.45,72.46,72.44,72.45,7300.0,57.6477,57.6557,57.6398,57.6477,7300.0
2012-08-29 14:40:00,72.45,72.48,72.45,72.46,2100.0,57.6477,57.6716,57.6477,57.6557,2100.0
2012-08-29 14:45:00,72.46,72.46,72.41,72.41,4900.0,57.6557,57.6557,57.6159,57.6159,4900.0
2012-08-29 14:50:00,72.4,72.42,72.39,72.39,15600.0,57.6079,57.6239,57.6,57.6,15600.0
2012-08-29 14:55:00,72.38,72.41,72.38,72.39,12800.0,57.592,57.6159,57.592,57.6,12800.0
2012-08-29 15:00:00,72.38,72.4,72.36,72.36,3900.0,57.592,57.6079,57.5761,57.5761,3900.0
2012-08-29 15:05:00,72.35,72.39,72.35,72.39,15600.0,57.5682,57.6,57.5682,57.6,15600.0
2012-08-29 15:10:00,72.39,72.41,72.39,72.39,2700.0,57.6,57.6159,57.6,57.6,2700.0
2012-08-29 15:15:00,72.41,72.43,72.4,72.4,3900.0,57.6159,57.6318,57.6079,57.6079,3900.0
2012-08-29 15:20:00,72.41,72.43,72.41,72.42,14300.0,57.6159,57.6318,57.6159,57.6239,14300.0
2012-08-29 15:25:00,72.41,72.42,72.4,72.42,4700.0,57.6159,57.6239,57.6079,57.6239,4700.0
2012-08-29 15:30:00,72.43,72.43,72.4,72.41,7200.0,57.6318,57.6318,57.6079,57.6159,7200.0
2012-08-29 15:35:00,72.4,72.41,72.37,72.37,5000.0,57.6079,57.6159,57.5841,57.5841,5000.0
2012-08-29 15:40:00,72.39,72.43,72.37,72.42,26300.0,57.6,57.6318,57.5841,57.6239,26300.0
2012-08-29 15:45:00,72.41,72.41,72.34,72.35,13100.0,57.6159,57.6159,57.5602,57.5682,13100.0
2012-08-29 15:50:00,72.33,72.36,72.33,72.35,12000.0,57.5522,57.5761,57.5522,57.5682,12000.0
2012-08-29 15:55:00,72.35,72.36,72.31,72.33,29700.0,57.5682,57.5761,57.5363,57.5522,29700.0
2012-08-30 09:30:00,72.05,72.05,71.9,71.93,19300.0,57.3295,57.3295,57.2101,57.234,19300.0
2012-08-30 09:35:00,71.91,71.96,71.91,71.96,18400.0,57.2181,57.2578,57.2181,57.2578,18400.0
2012-08-30 09:40:00,71.97,71.97,71.94,71.97,7100.0,57.2658,57.2658,57.2419,57.2658,7100.0
2012-08-30 09:45:00,71.98,72.04,71.98,71.98,7300.0,57.2738,57.3215,57.2738,57.2738,7300.0
2012-08-30 09:50:00,71.99,72.01,71.94,71.99,5400.0,57.2817,57.2976,57.2419,57.2817,5400.0
2012-08-30 09:55:00,71.92,71.95,71.89,71.91,3500.0,57.226,57.2499,57.2021,57.2181,3500.0
2012-08-30 10:00:00,71.9,71.92,71.87,71.92,2900.0,57.2101,57.226,57.1862,57.226,2900.0
2012-08-30 10:05:00,71.95,71.95,71.89,71.9,12800.0,57.2499,57.2499,57.2021,57.2101,12800.0
2012-08-30 10:10:00,71.92,71.97,71.9,71.97,8400.0,57.226,57.2658,57.2101,57.2658,8400.0
2012-08-30 10:15:00,71.95,71.95,71.93,71.93,5300.0,57.2499,57.2499,57.234,57.234,5300.0
2012-08-30 10:20:00,71.91,71.92,71.8,71.82,11000.0,57.2181,57.226,57.1305,57.1464,11000.0
2012-08-30 10:25:00,71.82,71.82,71.74,71.77,34500.0,57.1464,57.1464,57.0828,57.1067,34500.0
2012-08-30 10:30:00,71.75,71.77,71.71,71.76,5700.0,57.0907,57.1067,57.0589,57.0987,5700.0
2012-08-30 10:35:00,71.78,71.78,71.75,71.76,13900.0,57.1146,57.1146,57.0907,57.0987,13900.0
2012-08-30 10:40:00,71.72,71.75,71.71,71.75,7600.0,57.0669,57.0907,57.0589,57.0907,7600.0
2012-08-30 10:45:00,71.75,71.75,71.72,71.73,4800.0,57.0907,57.0907,57.0669,57.0748,4800.0
2012-08-30 10:50:00,71.71,71.71,71.63,71.64,12300.0,57.0589,57.0589,56.9953,57.0032,12300.0
2012-08-30 10:55:00,71.64,71.73,71.64,71.73,3600.0,57.0032,57.0748,57.0032,57.0748,3600.0
2012-08-30 11:00:00,71.73,71.76,71.71,71.76,7700.0,57.0748,57.0987,57.0589,57.0987,7700.0
2012-08-30 11:05:00,71.76,71.78,71.73,71.78,12300.0,57.0987,57.1146,57.0748,57.1146,12300.0
2012-08-30 11:10:00,71.77,71.78,71.73,71.77,28000.0,57.1067,57.1146,57.0748,57.1067,28000.0
2012-08-30 11:15:00,71.76,71.83,71.75,71.82,11000.0,57.0987,57.1544,57.0907,57.1464,11000.0
2012-08-30 11:20:00,71.83,71.84,71.81,71.84,5600.0,57.1544,57.1624,57.1385,57.1624,5600.0
2012-08-30 11:25:00,71.83,71.86,71.83,71.83,2400.0,57.1544,57.1783,57.1544,57.1544,2400.0
2012-08-30 11:30:00,71.85,71.85,71.78,71.78,1600.0,57.1703,57.1703,57.1146,57.1146,1600.0
2012-08-30 11:35:00,71.83,71.83,71.81,71.81,5300.0,57.1544,57.1544,57.1385,57.1385,5300.0
2012-08-30 11:40:00,71.82,71.85,71.81,71.81,4900.0,57.1464,57.1703,57.1385,57.1385,4900.0
2012-08-30 11:45:00,71.81,71.82,71.8,71.82,7200.0,57.1385,57.1464,57.1305,57.1464,7200.0
2012-08-30 11:50:00,71.82,71.83,71.81,71.82,9900.0,57.1464,57.1544,57.1385,57.1464,9900.0
2012-08-30 11:55:00,71.83,71.84,71.8,71.8,5600.0,57.1544,57.1624,57.1305,57.1305,5600.0
2012-08-30 12:00:00,71.78,71.79,71.77,71.79,3900.0,57.1146,57.1226,57.1067,57.1226,3900.0
2012-08-30 12:05:00,71.79,71.79,71.78,71.78,5500.0,57.1226,57.1226,57.1146,57.1146,5500.0
2012-08-30 12:10:00,71.78,71.79,71.77,71.79,1900.0,57.1146,57.1226,57.1067,57.1226,1900.0
2012-08-30 12:15:00,71.79,71.79,71.77,71.77,3400.0,57.1226,57.1226,57.1067,57.1067,3400.0
2012-08-30 12:20:00,71.78,71.79,71.76,71.77,1700.0,57.1146,57.1226,57.0987,57.1067,1700.0
2012-08-30 12:25:00,71.77,71.77,71.73,71.73,6800.0,57.1067,57.1067,57.0748,57.0748,6800.0
2012-08-30 12:30:00,71.75,71.82,71.75,71.82,19700.0,57.0907,57.1464,57.0907,57.1464,19700.0
2012-08-30 12:35:00,71.81,71.81,71.79,71.81,2700.0,57.1385,57.1385,57.1226,57.1385,2700.0
2012-08-30 12:40:00,71.8,71.81,71.79,71.81,1800.0,57.1305,57.1385,57.1226,57.1385,1800.0
2012-08-30 12:45:00,71.81,71.83,71.81,71.83,3300.0,57.1385,57.1544,57.1385,57.1544,3300.0
2012-08-30 12:50:00,71.82,71.83,71.82,71.82,1000.0,57.1464,57.1544,57.1464,57.1464,1000.0
2012-08-30 12:55:00,71.83,71.84,71.83,71.84,2700.0,57.1544,57.1624,57.1544,57.1624,2700.0
2012-08-30 13:00:00,71.84,71.84,71.8,71.83,3000.0,57.1624,57.1624,57.1305,57.1544,3000.0
2012-08-30 13:05:00,71.83,71.83,71.81,71.81,10400.0,57.1544,57.1544,57.1385,57.1385,10400.0
2012-08-30 13:10:00,71.8,71.81,71.79,71.81,1000.0,57.1305,57.1385,57.1226,57.1385,1000.0
2012-08-30 13:15:00,71.81,71.82,71.79,71.79,2900.0,57.1385,57.1464,57.1226,57.1226,2900.0
2012-08-30 13:20:00,71.79,71.81,71.79,71.79,2200.0,57.1226,57.1385,57.1226,57.1226,2200.0
2012-08-30 13:25:00,71.77,71.78,71.73,71.78,8500.0,57.1067,57.1146,57.0748,57.1146,8500.0
2012-08-30 13:30:00,71.8,71.8,71.8,71.8,1200.0,57.1305,57.1305,57.1305,57.1305,1200.0
2012-08-30 13:35:00,71.78,71.79,71.77,71.79,3300.0,57.1146,57.1226,57.1067,57.1226,3300.0
2012-08-30 13:40:00,71.78,71.79,71.77,71.79,4500.0,57.1146,57.1226,57.1067,57.1226,4500.0
2012-08-30 13:45:00,71.79,71.81,71.78,71.81,9500.0,57.1226,57.1385,57.1146,57.1385,9500.0
2012-08-30 13:50:00,71.82,71.82,71.8,71.8,7600.0,57.1464,57.1464,57.1305,57.1305,7600.0
2012-08-30 13:55:00,71.81,71.83,71.8,71.83,19600.0,57.1385,57.1544,57.1305,57.1544,19600.0
2012-08-30 14:00:00,71.82,71.83,71.81,71.81,1700.0,57.1464,57.1544,57.1385,57.1385,1700.0
2012-08-30 14:05:00,71.83,71.89,71.83,71.88,15200.0,57.1544,57.2021,57.1544,57.1942,15200.0
2012-08-30 14:10:00,71.88,71.9,71.88,71.88,2300.0,57.1942,57.2101,57.1942,57.1942,2300.0
2012-08-30 14:15:00,71.88,71.89,71.86,71.88,6700.0,57.1942,57.2021,57.1783,57.1942,6700.0
2012-08-30 14:20:00,71.86,71.89,71.86,71.88,5700.0,57.1783,57.2021,57.1783,57.1942,5700.0
2012-08-30 14:25:00,71.88,71.88,71.85,71.85,7200.0,57.1942,57.1942,57.1703,57.1703,7200.0
2012-08-30 14:30:00,71.85,71.87,71.85,71.86,3200.0,57.1703,57.1862,57.1703,57.1783,3200.0
2012-08-30 14:35:00,71.84,71.84,71.82,71.83,6500.0,57.1624,57.1624,57.1464,57.1544,6500.0
2012-08-30 14:40:00,71.83,71.85,71.82,71.84,8100.0,57.1544,57.1703,57.1464,57.1624,8100.0
2012-08-30 14:45:00,71.84,71.87,71.83,71.87,17900.0,57.1624,57.1862,57.1544,57.1862,17900.0
2012-08-30 14:50:00,71.87,71.9,71.86,71.88,31700.0,57.1862,57.2101,57.1783,57.1942,31700.0
2012-08-30 14:55:00,71.89,71.91,71.88,71.91,4600.0,57.2021,57.2181,57.1942,57.2181,4600.0
2012-08-30 15:00:00,71.9,71.94,71.89,71.93,23500.0,57.2101,57.2419,57.2021,57.234,23500.0
2012-08-30 15:05:00,71.93,71.94,71.9,71.9,7700.0,57.234,57.2419,57.2101,57.2101,7700.0
2012-08-30 15:10:00,71.9,71.92,71.89,71.92,15500.0,57.2101,57.226,57.2021,57.226,15500.0
2012-08-30 15:15:00,71.91,71.91,71.89,71.91,8500.0,57.2181,57.2181,57.2021,57.2181,8500.0
2012-08-30 15:20:00,71.89,71.9,71.88,71.9,1600.0,57.2021,57.2101,57.1942,57.2101,1600.0
2012-08-30 15:25:00,71.9,71.94,71.9,71.93,6600.0,57.2101,57.2419,57.2101,57.234,6600.0
2012-08-30 15:30:00,71.94,72.0,71.94,71.98,16900.0,57.2419,57.2897,57.2419,57.2738,16900.0
2012-08-30 15:35:00,71.97,71.97,71.94,71.94,19500.0,57.2658,57.2658,57.2419,57.2419,19500.0
2012-08-30 15:40:00,71.94,71.97,71.94,71.95,20100.0,57.2419,57.2658,57.2419,57.2499,20100.0
2012-08-30 15:45:00,71.93,71.93,71.84,71.85,16700.0,57.234,57.234,57.1624,57.1703,16700.0
2012-08-30 15:50:00,71.86,71.86,71.81,71.83,9900.0,57.1783,57.1783,57.1385,57.1544,9900.0
2012-08-30 15:55:00,71.82,71.82,71.77,71.79,16800.0,57.1464,57.1464,57.1067,57.1226,16800.0
2012-08-31 09:30:00,72.23,72.31,72.19,72.23,35000.0,57.4727,57.5363,57.4408,57.4727,35000.0
2012-08-31 09:35:00,72.25,72.34,72.25,72.3,15200.0,57.4886,57.5602,57.4886,57.5284,15200.0
2012-08-31 09:40:00,72.31,72.33,72.19,72.19,9800.0,57.5363,57.5522,57.4408,57.4408,9800.0
2012-08-31 09:45:00,72.2,72.24,72.16,72.19,14700.0,57.4488,57.4806,57.417,57.4408,14700.0
2012-08-31 09:50:00,72.18,72.19,72.14,72.16,25000.0,57.4329,57.4408,57.4011,57.417,25000.0
2012-08-31 09:55:00,72.16,72.17,72.14,72.15,18900.0,57.417,57.4249,57.4011,57.409,18900.0
2012-08-31 10:00:00,72.14,72.14,71.95,72.01,58800.0,57.4011,57.4011,57.2499,57.2976,58800.0
2012-08-31 10:05:00,71.97,71.97,71.7,71.71,36100.0,57.2658,57.2658,57.051,57.0589,36100.0
2012-08-31 10:10:00,71.7,71.91,71.68,71.91,16000.0,57.051,57.2181,57.035,57.2181,16000.0
2012-08-31 10:15:00,71.92,72.15,71.87,72.12,22100.0,57.226,57.409,57.1862,57.3852,22100.0
2012-08-31 10:20:00,72.16,72.2,72.12,72.15,14000.0,57.417,57.4488,57.3852,57.409,14000.0
2012-08-31 10:25:00,72.17,72.22,72.08,72.08,43800.0,57.4249,57.4647,57.3533,57.3533,43800.0
2012-08-31 10:30:00,72.07,72.16,72.03,72.16,6900.0,57.3454,57.417,57.3135,57.417,6900.0
2012-08-31 10:35:00,72.16,72.18,72.07,72.07,17500.0,57.417,57.4329,57.3454,57.3454,17500.0
2012-08-31 10:40:00,72.1,72.14,72.08,72.14,9200.0,57.3692,57.4011,57.3533,57.4011,9200.0
2012-08-31 10:45:00,72.16,72.18,72.12,72.13,7500.0,57.417,57.4329,57.3852,57.3931,7500.0
2012-08-31 10:50:00,72.16,72.19,72.1,72.19,13900.0,57.417,57.4408,57.3692,57.4408,13900.0
2012-08-31 10:55:00,72.21,72.36,72.21,72.32,27900.0,57.4568,57.5761,57.4568,57.5443,27900.0
2012-08-31 11:00:00,72.34,72.45,72.33,72.43,8400.0,57.5602,57.6477,57.5522,57.6318,8400.0
2012-08-31 11:05:00,72.4,72.41,72.32,72.35,27500.0,57.6079,57.6159,57.5443,57.5682,27500.0
2012-08-31 11:10:00,72.35,72.38,72.34,72.35,12800.0,57.5682,57.592,57.5602,57.5682,12800.0
2012-08-31 11:15:00,72.33,72.37,72.33,72.37,12000.0,57.5522,57.5841,57.5522,57.5841,12000.0
2012-08-31 11:20:00,72.37,72.41,72.37,72.41,9400.0,57.5841,57.6159,57.5841,57.6159,9400.0
2012-08-31 11:25:00,72.4,72.4,72.29,72.3,7600.0,57.6079,57.6079,57.5204,57.5284,7600.0
2012-08-31 11:30:00,72.33,72.34,72.31,72.31,3700.0,57.5522,57.5602,57.5363,57.5363,3700.0
2012-08-31 11:35:00,72.32,72.33,72.3,72.32,3600.0,57.5443,57.5522,57.5284,57.5443,3600.0
2012-08-31 11:40:00,72.31,72.34,72.31,72.31,37000.0,57.5363,57.5602,57.5363,57.5363,37000.0
2012-08-31 11:45:00,72.31,72.31,72.27,72.28,5200.0,57.5363,57.5363,57.5045,57.5125,5200.0
2012-08-31 11:50:00,72.27,72.32,72.26,72.31,13700.0,57.5045,57.5443,57.4965,57.5363,13700.0
2012-08-31 11:55:00,72.32,72.32,72.27,72.27,12700.0,57.5443,57.5443,57.5045,57.5045,12700.0
2012-08-31 12:00:00,72.26,72.29,72.26,72.28,3900.0,57.4965,57.5204,57.4965,57.5125,3900.0
2012-08-31 12:05:00,72.27,72.27,72.12,72.12,20200.0,57.5045,57.5045,57.3852,57.3852,20200.0
2012-08-31 12:10:00,72.09,72.09,71.98,72.01,31600.0,57.3613,57.3613,57.2738,57.2976,31600.0
2012-08-31 12:15:00,72.0,72.03,72.0,72.03,5400.0,57.2897,57.3135,57.2897,57.3135,5400.0
2012-08-31 12:20:00,71.99,72.05,71.97,72.01,15700.0,57.2817,57.3295,57.2658,57.2976,15700.0
2012-08-31 12:25:00,72.03,72.03,72.01,72.01,7700.0,57.3135,57.3135,57.2976,57.2976,7700.0
2012-08-31 12:30:00,72.01,72.09,71.96,72.08,10800.0,57.2976,57.3613,57.2578,57.3533,10800.0
2012-08-31 12:35:00,72.07,72.07,72.05,72.05,6900.0,57.3454,57.3454,57.3295,57.3295,6900.0
2012-08-31 12:40:00,72.02,72.08,72.02,72.07,7700.0,57.3056,57.3533,57.3056,57.3454,7700.0
2012-08-31 12:45:00,72.06,72.07,72.04,72.05,4000.0,57.3374,57.3454,57.3215,57.3295,4000.0
2012-08-31 12:50:00,72.06,72.09,72.04,72.08,4000.0,57.3374,57.3613,57.3215,57.3533,4000.0
2012-08-31 12:55:00,72.07,72.11,72.07,72.1,4200.0,57.3454,57.3772,57.3454,57.3692,4200.0
2012-08-31 13:00:00,72.08,72.08,72.05,72.05,1900.0,57.3533,57.3533,57.3295,57.3295,1900.0
2012-08-31 13:05:00,72.08,72.1,72.06,72.06,9300.0,57.3533,57.3692,57.3374,57.3374,9300.0
2012-08-31 13:10:00,72.03,72.03,71.89,71.92,20600.0,57.3135,57.3135,57.2021,57.226,20600.0
2012-08-31 13:15:00,71.97,71.97,71.91,71.91,9000.0,57.2658,57.2658,57.2181,57.2181,9000.0
2012-08-31 13:20:00,71.92,71.96,71.91,71.95,4500.0,57.226,57.2578,57.2181,57.2499,4500.0
2012-08-31 13:25:00,71.97,71.97,71.92,71.92,5400.0,57.2658,57.2658,57.226,57.226,5400.0
2012-08-31 13:30:00,71.93,71.97,71.93,71.96,6400.0,57.234,57.2658,57.234,57.2578,6400.0
2012-08-31 13:35:00,71.97,71.98,71.94,71.96,10000.0,57.2658,57.2738,57.2419,57.2578,10000.0
2012-08-31 13:40:00,71.97,72.0,71.97,72.0,10500.0,57.2658,57.2897,57.2658,57.2897,10500.0
2012-08-31 13:45:00,72.0,72.02,71.99,72.01,4200.0,57.2897,57.3056,57.2817,57.2976,4200.0
2012-08-31 13:50:00,72.0,72.12,72.0,72.12,2800.0,57.2897,57.3852,57.2897,57.3852,2800.0
2012-08-31 13:55:00,72.11,72.11,72.07,72.09,8000.0,57.3772,57.3772,57.3454,57.3613,8000.0
2012-08-31 14:00:00,72.08,72.12,72.07,72.09,4900.0,57.3533,57.3852,57.3454,57.3613,4900.0
2012-08-31 14:05:00,72.08,72.11,72.07,72.11,14500.0,57.3533,57.3772,57.3454,57.3772,14500.0
2012-08-31 14:10:00,72.09,72.1,72.09,72.1,2600.0,57.3613,57.3692,57.3613,57.3692,2600.0
2012-08-31 14:15:00,72.12,72.22,72.1,72.22,15900.0,57.3852,57.4647,57.3692,57.4647,15900.0
2012-08-31 14:20:00,72.22,72.23,72.2,72.22,4200.0,57.4647,57.4727,57.4488,57.4647,4200.0
2012-08-31 14:25:00,72.23,72.27,72.22,72.25,3700.0,57.4727,57.5045,57.4647,57.4886,3700.0
2012-08-31 14:30:00,72.26,72.28,72.22,72.22,9200.0,57.4965,57.5125,57.4647,57.4647,9200.0
2012-08-31 14:35:00,72.22,72.24,72.21,72.23,13900.0,57.4647,57.4806,57.4568,57.4727,13900.0
2012-08-31 14:40:00,72.22,72.22,72.19,72.19,4100.0,57.4647,57.4647,57.4408,57.4408,4100.0
2012-08-31 14:45:00,72.18,72.21,72.17,72.2,9700.0,57.4329,57.4568,57.4249,57.4488,9700.0
2012-08-31 14:50:00,72.21,72.22,72.19,72.2,9800.0,57.4568,57.4647,57.4408,57.4488,9800.0
2012-08-31 14:55:00,72.22,72.22,72.2,72.21,3600.0,57.4647,57.4647,57.4488,57.4568,3600.0
2012-08-31 15:00:00,72.2,72.2,72.08,72.09,10200.0,57.4488,57.4488,57.3533,57.3613,10200.0
2012-08-31 15:05:00,72.08,72.1,72.07,72.07,17000.0,57.3533,57.3692,57.3454,57.3454,17000.0
2012-08-31 15:10:00,72.06,72.08,72.05,72.06,15900.0,57.3374,57.3533,57.3295,57.3374,15900.0
2012-08-31 15:15:00,72.05,72.11,72.03,72.11,19700.0,57.3295,57.3772,57.3135,57.3772,19700.0
2012-08-31 15:20:00,72.1,72.14,72.1,72.12,44800.0,57.3692,57.4011,57.3692,57.3852,44800.0
2012-08-31 15:25:00,72.11,72.12,72.1,72.1,3000.0,57.3772,57.3852,57.3692,57.3692,3000.0
2012-08-31 15:30:00,72.09,72.11,72.03,72.05,11100.0,57.3613,57.3772,57.3135,57.3295,11100.0
2012-08-31 15:35:00,72.06,72.11,72.06,72.08,8000.0,57.3374,57.3772,57.3374,57.3533,8000.0
2012-08-31 15:40:00,72.1,72.12,72.06,72.07,37600.0,57.3692,57.3852,57.3374,57.3454,37600.0
2012-08-31 15:45:00,72.07,72.12,72.06,72.12,19500.0,57.3454,57.3852,57.3374,57.3852,19500.0
2012-08-31 15:50:00,72.1,72.22,72.1,72.21,14800.0,57.3692,57.4647,57.3692,57.4568,14800.0
2012-08-31 15:55:00,72.21,72.28,72.1,72.15,136300.0,57.4568,57.5125,57.3692,57.409,136300.0
2012-09-04 09:30:00,72.12,72.19,72.08,72.14,67400.0,57.3852,57.4408,57.3533,57.4011,67400.0
2012-09-04 09:35:00,72.13,72.16,72.04,72.04,14700.0,57.3931,57.417,57.3215,57.3215,14700.0
2012-09-04 09:40:00,72.07,72.08,72.01,72.04,20100.0,57.3454,57.3533,57.2976,57.3215,20100.0
2012-09-04 09:45:00,72.0,72.08,72.0,72.08,32000.0,57.2897,57.3533,57.2897,57.3533,32000.0
2012-09-04 09:50:00,72.07,72.12,72.07,72.12,10300.0,57.3454,57.3852,57.3454,57.3852,10300.0
2012-09-04 09:55:00,72.13,72.13,72.06,72.07,9800.0,57.3931,57.3931,57.3374,57.3454,9800.0
2012-09-04 10:00:00,72.04,72.09,71.98,72.03,59100.0,57.3215,57.3613,57.2738,57.3135,59100.0
2012-09-04 10:05:00,72.06,72.07,71.84,71.85,12700.0,57.3374,57.3454,57.1624,57.1703,12700.0
2012-09-04 10:10:00,71.83,71.83,71.76,71.8,16600.0,57.1544,57.1544,57.0987,57.1305,16600.0
2012-09-04 10:15:00,71.8,71.85,71.79,71.83,13400.0,57.1305,57.1703,57.1226,57.1544,13400.0
2012-09-04 10:20:00,71.84,71.84,71.77,71.82,11000.0,57.1624,57.1624,57.1067,57.1464,11000.0
2012-09-04 10:25:00,71.81,71.82,71.76,71.77,17000.0,57.1385,57.1464,57.0987,57.1067,17000.0
2012-09-04 10:30:00,71.75,71.75,71.69,71.72,8500.0,57.0907,57.0907,57.043,57.0669,8500.0
2012-09-04 10:35:00,71.69,71.82,71.68,71.78,29200.0,57.043,57.1464,57.035,57.1146,29200.0
2012-09-04 10:40:00,71.79,71.81,71.74,71.74,27100.0,57.1226,57.1385,57.0828,57.0828,27100.0
2012-09-04 10:45:00,71.74,71.77,71.7,71.7,15600.0,57.0828,57.1067,57.051,57.051,15600.0
2012-09-04 10:50:00,71.72,71.81,71.72,71.77,13300.0,57.0669,57.1385,57.0669,57.1067,13300.0
2012-09-04 10:55:00,71.77,71.78,71.62,71.69,11700.0,57.1067,57.1146,56.9873,57.043,11700.0
2012-09-04 11:00:00,71.68,71.73,71.66,71.73,11600.0,57.035,57.0748,57.0191,57.0748,11600.0
2012-09-04 11:05:00,71.71,71.75,71.7,71.73,8100.0,57.0589,57.0907,57.051,57.0748,8100.0
2012-09-04 11:10:00,71.73,71.76,71.69,71.74,15500.0,57.0748,57.0987,57.043,57.0828,15500.0
2012-09-04 11:15:00,71.74,71.77,71.7,71.77,7800.0,57.0828,57.1067,57.051,57.1067,7800.0
2012-09-04 11:20:00,71.77,71.8,71.74,71.78,17200.0,57.1067,57.1305,57.0828,57.1146,17200.0
2012-09-04 11:25:00,71.78,71.8,71.76,71.79,11400.0,57.1146,57.1305,57.0987,57.1226,11400.0
2012-09-04 11:30:00,71.78,71.81,71.77,71.77,17100.0,57.1146,57.1385,57.1067,57.1067,17100.0
2012-09-04 11:35:00,71.77,71.79,71.76,71.79,8400.0,57.1067,57.1226,57.0987,57.1226,8400.0
2012-09-04 11:40:00,71.77,71.78,71.75,71.75,2300.0,57.1067,57.1146,57.0907,57.0907,2300.0
2012-09-04 11:45:00,71.75,71.78,71.73,71.76,3700.0,57.0907,57.1146,57.0748,57.0987,3700.0
2012-09-04 11:50:00,71.77,71.77,71.73,71.76,7200.0,57.1067,57.1067,57.0748,57.0987,7200.0
2012-09-04 11:55:00,71.77,71.81,71.77,71.78,4100.0,57.1067,57.1385,57.1067,57.1146,4100.0
2012-09-04 12:00:00,71.79,71.8,71.71,71.74,11200.0,57.1226,57.1305,57.0589,57.0828,11200.0
2012-09-04 12:05:00,71.73,71.74,71.73,71.74,3500.0,57.0748,57.0828,57.0748,57.0828,3500.0
2012-09-04 12:10:00,71.73,71.76,71.73,71.75,7900.0,57.0748,57.0987,57.0748,57.0907,7900.0
2012-09-04 12:15:00,71.76,71.77,71.72,71.73,11300.0,57.0987,57.1067,57.0669,57.0748,11300.0
2012-09-04 12:20:00,71.73,71.76,71.73,71.75,5300.0,57.0748,57.0987,57.0748,57.0907,5300.0
2012-09-04 12:25:00,71.74,71.75,71.73,71.75,4600.0,57.0828,57.0907,57.0748,57.0907,4600.0
2012-09-04 12:30:00,71.74,71.76,71.74,71.75,1300.0,57.0828,57.0987,57.0828,57.0907,1300.0
2012-09-04 12:35:00,71.75,71.8,71.73,71.78,5800.0,57.0907,57.1305,57.0748,57.1146,5800.0
2012-09-04 12:40:00,71.8,71.84,71.8,71.83,12800.0,57.1305,57.1624,57.1305,57.1544,12800.0
2012-09-04 12:45:00,71.83,71.84,71.8,71.8,2400.0,57.1544,57.1624,57.1305,57.1305,2400.0
2012-09-04 12:50:00,71.8,71.81,71.79,71.8,7900.0,57.1305,57.1385,57.1226,57.1305,7900.0
2012-09-04 12:55:00,71.81,71.85,71.79,71.84,5500.0,57.1385,57.1703,57.1226,57.1624,5500.0
2012-09-04 13:00:00,71.86,71.87,71.85,71.85,9200.0,57.1783,57.1862,57.1703,57.1703,9200.0
2012-09-04 13:05:00,71.86,71.87,71.83,71.84,9900.0,57.1783,57.1862,57.1544,57.1624,9900.0
2012-09-04 13:10:00,71.85,71.85,71.83,71.85,5200.0,57.1703,57.1703,57.1544,57.1703,5200.0
2012-09-04 13:15:00,71.86,71.88,71.86,71.88,2500.0,57.1783,57.1942,57.1783,57.1942,2500.0
2012-09-04 13:20:00,71.88,71.91,71.87,71.9,4400.0,57.1942,57.2181,57.1862,57.2101,4400.0
2012-09-04 13:25:00,71.9,71.9,71.87,71.9,15800.0,57.2101,57.2101,57.1862,57.2101,15800.0
2012-09-04 13:30:00,71.9,71.92,71.89,71.89,3300.0,57.2101,57.226,57.2021,57.2021,3300.0
2012-09-04 13:35:00,71.87,71.9,71.87,71.89,4000.0,57.1862,57.2101,57.1862,57.2021,4000.0
2012-09-04 13:40:00,71.89,71.89,71.86,71.89,4200.0,57.2021,57.2021,57.1783,57.2021,4200.0
2012-09-04 13:45:00,71.9,71.9,71.86,71.86,10100.0,57.2101,57.2101,57.1783,57.1783,10100.0
2012-09-04 13:50:00,71.87,71.88,71.84,71.88,10400.0,57.1862,57.1942,57.1624,57.1942,10400.0
2012-09-04 13:55:00,71.87,71.89,71.87,71.87,3800.0,57.1862,57.2021,57.1862,57.1862,3800.0
2012-09-04 14:00:00,71.87,71.9,71.86,71.87,20600.0,57.1862,57.2101,57.1783,57.1862,20600.0
2012-09-04 14:05:00,71.87,71.99,71.87,71.99,9600.0,57.1862,57.2817,57.1862,57.2817,9600.0
2012-09-04 14:10:00,71.99,72.02,71.98,72.01,7100.0,57.2817,57.3056,57.2738,57.2976,7100.0
2012-09-04 14:15:00,72.01,72.07,72.0,72.06,7900.0,57.2976,57.3454,57.2897,57.3374,7900.0
2012-09-04 14:20:00,72.06,72.1,72.06,72.08,6800.0,57.3374,57.3692,57.3374,57.3533,6800.0
2012-09-04 14:25:00,72.09,72.13,72.07,72.13,7600.0,57.3613,57.3931,57.3454,57.3931,7600.0
2012-09-04 14:30:00,72.13,72.25,72.13,72.25,23400.0,57.3931,57.4886,57.3931,57.4886,23400.0
2012-09-04 14:35:00,72.25,72.39,72.25,72.35,46700.0,57.4886,57.6,57.4886,57.5682,46700.0
2012-09-04 14:40:00,72.35,72.36,72.31,72.35,7000.0,57.5682,57.5761,57.5363,57.5682,7000.0
2012-09-04 14:45:00,72.36,72.37,72.33,72.36,20500.0,57.5761,57.5841,57.5522,57.5761,20500.0
2012-09-04 14:50:00,72.35,72.35,72.3,72.31,12200.0,57.5682,57.5682,57.5284,57.5363,12200.0
2012-09-04 14:55:00,72.31,72.33,72.28,72.3,14400.0,57.5363,57.5522,57.5125,57.5284,14400.0
2012-09-04 15:00:00,72.3,72.3,72.28,72.28,10300.0,57.5284,57.5284,57.5125,57.5125,10300.0
2012-09-04 15:05:00,72.28,72.34,72.27,72.33,8500.0,57.5125,57.5602,57.5045,57.5522,8500.0
2012-09-04 15:10:00,72.34,72.35,72.28,72.28,22300.0,57.5602,57.5682,57.5125,57.5125,22300.0
2012-09-04 15:15:00,72.28,72.35,72.28,72.31,16400.0,57.5125,57.5682,57.5125,57.5363,16400.0
2012-09-04 15:20:00,72.31,72.35,72.29,72.34,16800.0,57.5363,57.5682,57.5204,57.5602,16800.0
2012-09-04 15:25:00,72.33,72.36,72.3,72.36,9800.0,57.5522,57.5761,57.5284,57.5761,9800.0
2012-09-04 15:30:00,72.37,72.37,72.29,72.29,13000.0,57.5841,57.5841,57.5204,57.5204,13000.0
2012-09-04 15:35:00,72.3,72.31,72.22,72.22,36000.0,57.5284,57.5363,57.4647,57.4647,36000.0
2012-09-04 15:40:00,72.22,72.25,72.17,72.19,30800.0,57.4647,57.4886,57.4249,57.4408,30800.0
2012-09-04 15:45:00,72.18,72.25,72.17,72.24,33600.0,57.4329,57.4886,57.4249,57.4806,33600.0
2012-09-04 15:50:00,72.23,72.25,72.22,72.22,14000.0,57.4727,57.4886,57.4647,57.4647,14000.0
2012-09-04 15:55:00,72.22,72.23,72.18,72.19,63300.0,57.4647,57.4727,57.4329,57.4408,63300.0
2012-09-05 09:30:00,72.23,72.29,72.17,72.26,47700.0,57.4727,57.5204,57.4249,57.4965,47700.0
2012-09-05 09:35:00,72.23,72.23,72.13,72.15,8600.0,57.4727,57.4727,57.3931,57.409,8600.0
2012-09-05 09:40:00,72.14,72.14,72.03,72.04,21000.0,57.4011,57.4011,57.3135,57.3215,21000.0
2012-09-05 09:45:00,72.04,72.1,72.01,72.09,21000.0,57.3215,57.3692,57.2976,57.3613,21000.0
2012-09-05 09:50:00,72.08,72.13,72.07,72.09,23700.0,57.3533,57.3931,57.3454,57.3613,23700.0
2012-09-05 09:55:00,72.12,72.19,72.12,72.13,13700.0,57.3852,57.4408,57.3852,57.3931,13700.0
2012-09-05 10:00:00,72.15,72.26,72.13,72.2,23000.0,57.409,57.4965,57.3931,57.4488,23000.0
2012-09-05 10:05:00,72.19,72.23,72.17,72.23,4200.0,57.4408,57.4727,57.4249,57.4727,4200.0
2012-09-05 10:10:00,72.22,72.35,72.18,72.28,51300.0,57.4647,57.5682,57.4329,57.5125,51300.0
2012-09-05 10:15:00,72.28,72.31,72.25,72.25,4600.0,57.5125,57.5363,57.4886,57.4886,4600.0
2012-09-05 10:20:00,72.27,72.29,72.24,72.24,9100.0,57.5045,57.5204,57.4806,57.4806,9100.0
2012-09-05 10:25:00,72.29,72.35,72.29,72.35,8700.0,57.5204,57.5682,57.5204,57.5682,8700.0
2012-09-05 10:30:00,72.41,72.42,72.33,72.34,10900.0,57.6159,57.6239,57.5522,57.5602,10900.0
2012-09-05 10:35:00,72.33,72.34,72.3,72.31,3900.0,57.5522,57.5602,57.5284,57.5363,3900.0
2012-09-05 10:40:00,72.33,72.35,72.3,72.31,50700.0,57.5522,57.5682,57.5284,57.5363,50700.0
2012-09-05 10:45:00,72.32,72.32,72.21,72.22,5900.0,57.5443,57.5443,57.4568,57.4647,5900.0
2012-09-05 10:50:00,72.23,72.23,72.17,72.18,2200.0,57.4727,57.4727,57.4249,57.4329,2200.0
2012-09-05 10:55:00,72.22,72.23,72.13,72.13,44100.0,57.4647,57.4727,57.3931,57.3931,44100.0
2012-09-05 11:00:00,72.1,72.12,72.08,72.12,9500.0,57.3692,57.3852,57.3533,57.3852,9500.0
2012-09-05 11:05:00,72.13,72.17,72.12,72.16,7000.0,57.3931,57.4249,57.3852,57.417,7000.0
2012-09-05 11:10:00,72.15,72.18,72.15,72.17,6100.0,57.409,57.4329,57.409,57.4249,6100.0
2012-09-05 11:15:00,72.22,72.22,72.15,72.21,12000.0,57.4647,57.4647,57.409,57.4568,12000.0
2012-09-05 11:20:00,72.21,72.22,72.19,72.19,5700.0,57.4568,57.4647,57.4408,57.4408,5700.0
2012-09-05 11:25:00,72.19,72.28,72.18,72.28,6700.0,57.4408,57.5125,57.4329,57.5125,6700.0
2012-09-05 11:30:00,72.32,72.32,72.3,72.3,3300.0,57.5443,57.5443,57.5284,57.5284,3300.0
2012-09-05 11:35:00,72.28,72.34,72.28,72.32,3900.0,57.5125,57.5602,57.5125,57.5443,3900.0
2012-09-05 11:40:00,72.31,72.32,72.3,72.32,1500.0,57.5363,57.5443,57.5284,57.5443,1500.0
2012-09-05 11:45:00,72.3,72.31,72.26,72.26,2500.0,57.5284,57.5363,57.4965,57.4965,2500.0
2012-09-05 11:50:00,72.27,72.29,72.26,72.26,2800.0,57.5045,57.5204,57.4965,57.4965,2800.0
2012-09-05 11:55:00,72.27,72.27,72.24,72.26,900.0,57.5045,57.5045,57.4806,57.4965,900.0
2012-09-05 12:00:00,72.25,72.26,72.24,72.26,8900.0,57.4886,57.4965,57.4806,57.4965,8900.0
2012-09-05 12:05:00,72.25,72.3,72.25,72.3,4000.0,57.4886,57.5284,57.4886,57.5284,4000.0
2012-09-05 12:10:00,72.31,72.31,72.28,72.3,3100.0,57.5363,57.5363,57.5125,57.5284,3100.0
2012-09-05 12:15:00,72.3,72.3,72.27,72.28,7100.0,57.5284,57.5284,57.5045,57.5125,7100.0
2012-09-05 12:20:00,72.28,72.28,72.26,72.26,7000.0,57.5125,57.5125,57.4965,57.4965,7000.0
2012-09-05 12:25:00,72.27,72.29,72.27,72.29,300.0,57.5045,57.5204,57.5045,57.5204,300.0
2012-09-05 12:30:00,72.29,72.3,72.28,72.29,4000.0,57.5204,57.5284,57.5125,57.5204,4000.0
2012-09-05 12:35:00,72.28,72.28,72.26,72.26,5400.0,57.5125,57.5125,57.4965,57.4965,5400.0
2012-09-05 12:40:00,72.27,72.29,72.27,72.27,2600.0,57.5045,57.5204,57.5045,57.5045,2600.0
2012-09-05 12:45:00,72.29,72.29,72.26,72.28,2100.0,57.5204,57.5204,57.4965,57.5125,2100.0
2012-09-05 12:50:00,72.27,72.28,72.26,72.28,800.0,57.5045,57.5125,57.4965,57.5125,800.0
2012-09-05 12:55:00,72.28,72.3,72.27,72.27,7900.0,57.5125,57.5284,57.5045,57.5045,7900.0
2012-09-05 13:00:00,72.27,72.28,72.26,72.26,4000.0,57.5045,57.5125,57.4965,57.4965,4000.0
2012-09-05 13:05:00,72.23,72.24,72.22,72.22,2600.0,57.4727,57.4806,57.4647,57.4647,2600.0
2012-09-05 13:10:00,72.24,72.24,72.23,72.24,1500.0,57.4806,57.4806,57.4727,57.4806,1500.0
2012-09-05 13:15:00,72.25,72.27,72.24,72.25,13900.0,57.4886,57.5045,57.4806,57.4886,13900.0
2012-09-05 13:20:00,72.26,72.26,72.23,72.23,4200.0,57.4965,57.4965,57.4727,57.4727,4200.0
2012-09-05 13:25:00,72.24,72.24,72.21,72.23,5200.0,57.4806,57.4806,57.4568,57.4727,5200.0
2012-09-05 13:30:00,72.21,72.21,72.11,72.11,2700.0,57.4568,57.4568,57.3772,57.3772,2700.0
2012-09-05 13:35:00,72.1,72.11,72.09,72.09,1900.0,57.3692,57.3772,57.3613,57.3613,1900.0
2012-09-05 13:40:00,72.09,72.09,72.07,72.08,2800.0,57.3613,57.3613,57.3454,57.3533,2800.0
2012-09-05 13:45:00,72.06,72.07,72.01,72.03,33300.0,57.3374,57.3454,57.2976,57.3135,33300.0
2012-09-05 13:50:00,72.02,72.05,72.02,72.05,4000.0,57.3056,57.3295,57.3056,57.3295,4000.0
2012-09-05 13:55:00,72.04,72.1,72.03,72.09,7300.0,57.3215,57.3692,57.3135,57.3613,7300.0
2012-09-05 14:00:00,72.1,72.1,72.08,72.1,3900.0,57.3692,57.3692,57.3533,57.3692,3900.0
2012-09-05 14:05:00,72.1,72.11,72.08,72.11,13000.0,57.3692,57.3772,57.3533,57.3772,13000.0
2012-09-05 14:10:00,72.1,72.12,72.07,72.08,4900.0,57.3692,57.3852,57.3454,57.3533,4900.0
2012-09-05 14:15:00,72.08,72.11,72.08,72.09,8800.0,57.3533,57.3772,57.3533,57.3613,8800.0
2012-09-05 14:20:00,72.09,72.13,72.09,72.13,3600.0,57.3613,57.3931,57.3613,57.3931,3600.0
2012-09-05 14:25:00,72.14,72.16,72.13,72.13,5400.0,57.4011,57.417,57.3931,57.3931,5400.0
2012-09-05 14:30:00,72.15,72.2,72.14,72.19,13300.0,57.409,57.4488,57.4011,57.4408,13300.0
2012-09-05 14:35:00,72.2,72.24,72.2,72.23,34400.0,57.4488,57.4806,57.4488,57.4727,34400.0
2012-09-05 14:40:00,72.22,72.24,72.2,72.21,20200.0,57.4647,57.4806,57.4488,57.4568,20200.0
2012-09-05 14:45:00,72.22,72.23,72.19,72.19,33900.0,57.4647,57.4727,57.4408,57.4408,33900.0
2012-09-05 14:50:00,72.2,72.21,72.19,72.21,37200.0,57.4488,57.4568,57.4408,57.4568,37200.0
2012-09-05 14:55:00,72.21,72.22,72.17,72.2,53000.0,57.4568,57.4647,57.4249,57.4488,53000.0
2012-09-05 15:00:00,72.2,72.2,72.17,72.17,3500.0,57.4488,57.4488,57.4249,57.4249,3500.0
2012-09-05 15:05:00,72.15,72.15,72.09,72.14,14100.0,57.409,57.409,57.3613,57.4011,14100.0
2012-09-05 15:10:00,72.15,72.16,72.11,72.11,2300.0,57.409,57.417,57.3772,57.3772,2300.0
2012-09-05 15:15:00,72.13,72.15,72.1,72.15,23600.0,57.3931,57.409,57.3692,57.409,23600.0
2012-09-05 15:20:00,72.15,72.17,72.14,72.16,13500.0,57.409,57.4249,57.4011,57.417,13500.0
2012-09-05 15:25:00,72.15,72.19,72.15,72.17,6600.0,57.409,57.4408,57.409,57.4249,6600.0
2012-09-05 15:30:00,72.14,72.22,72.14,72.21,17200.0,57.4011,57.4647,57.4011,57.4568,17200.0
2012-09-05 15:35:00,72.2,72.21,72.15,72.17,7300.0,57.4488,57.4568,57.409,57.4249,7300.0
2012-09-05 15:40:00,72.19,72.2,72.17,72.17,7200.0,57.4408,57.4488,57.4249,57.4249,7200.0
2012-09-05 15:45:00,72.18,72.18,72.1,72.13,8300.0,57.4329,57.4329,57.3692,57.3931,8300.0
2012-09-05 15:50:00,72.13,72.14,72.11,72.12,17500.0,57.3931,57.4011,57.3772,57.3852,17500.0
2012-09-05 15:55:00,72.13,72.16,72.13,72.15,26500.0,57.3931,57.417,57.3931,57.409,26500.0
2012-09-06 09:30:00,72.55,72.85,72.55,72.84,41600.0,57.7273,57.966,57.7273,57.958,41600.0
2012-09-06 09:35:00,72.85,72.96,72.85,72.96,25100.0,57.966,58.0535,57.966,58.0535,25100.0
2012-09-06 09:40:00,72.96,72.96,72.85,72.85,10300.0,58.0535,58.0535,57.966,57.966,10300.0
2012-09-06 09:45:00,72.86,72.89,72.83,72.89,4700.0,57.974,57.9978,57.9501,57.9978,4700.0
2012-09-06 09:50:00,72.9,72.93,72.89,72.91,15000.0,58.0058,58.0297,57.9978,58.0137,15000.0
2012-09-06 09:55:00,72.91,72.96,72.91,72.96,7400.0,58.0137,58.0535,58.0137,58.0535,7400.0
2012-09-06 10:00:00,72.97,73.15,72.96,73.14,60900.0,58.0615,58.2047,58.0535,58.1968,60900.0
2012-09-06 10:05:00,73.14,73.16,73.06,73.11,31000.0,58.1968,58.2127,58.1331,58.1729,31000.0
2012-09-06 10:10:00,73.11,73.14,73.09,73.11,6900.0,58.1729,58.1968,58.157,58.1729,6900.0
2012-09-06 10:15:00,73.13,73.18,73.13,73.13,17500.0,58.1888,58.2286,58.1888,58.1888,17500.0
2012-09-06 10:20:00,73.15,73.2,73.13,73.2,14500.0,58.2047,58.2445,58.1888,58.2445,14500.0
2012-09-06 10:25:00,73.17,73.22,73.17,73.21,30700.0,58.2206,58.2604,58.2206,58.2525,30700.0
2012-09-06 10:30:00,73.22,73.27,73.22,73.27,14500.0,58.2604,58.3002,58.2604,58.3002,14500.0
2012-09-06 10:35:00,73.29,73.4,73.29,73.37,23000.0,58.3161,58.4036,58.3161,58.3798,23000.0
2012-09-06 10:40:00,73.39,73.39,73.34,73.36,17400.0,58.3957,58.3957,58.3559,58.3718,17400.0
2012-09-06 10:45:00,73.37,73.4,73.35,73.4,12400.0,58.3798,58.4036,58.3638,58.4036,12400.0
2012-09-06 10:50:00,73.42,73.43,73.37,73.4,38700.0,58.4195,58.4275,58.3798,58.4036,38700.0
2012-09-06 10:55:00,73.41,73.47,73.4,73.45,23600.0,58.4116,58.4593,58.4036,58.4434,23600.0
2012-09-06 11:00:00,73.46,73.5,73.44,73.44,18100.0,58.4514,58.4832,58.4355,58.4355,18100.0
2012-09-06 11:05:00,73.44,73.44,73.41,73.42,23000.0,58.4355,58.4355,58.4116,58.4195,23000.0
2012-09-06 11:10:00,73.44,73.45,73.42,73.43,10500.0,58.4355,58.4434,58.4195,58.4275,10500.0
2012-09-06 11:15:00,73.42,73.44,73.38,73.38,326500.0,58.4195,58.4355,58.3877,58.3877,326500.0
2012-09-06 11:20:00,73.37,73.41,73.37,73.38,52700.0,58.3798,58.4116,58.3798,58.3877,52700.0
2012-09-06 11:25:00,73.38,73.42,73.38,73.41,10900.0,58.3877,58.4195,58.3877,58.4116,10900.0
2012-09-06 11:30:00,73.43,73.5,73.42,73.48,10700.0,58.4275,58.4832,58.4195,58.4673,10700.0
2012-09-06 11:35:00,73.49,73.51,73.47,73.51,14300.0,58.4752,58.4912,58.4593,58.4912,14300.0
2012-09-06 11:40:00,73.49,73.52,73.48,73.5,12300.0,58.4752,58.4991,58.4673,58.4832,12300.0
2012-09-06 11:45:00,73.5,73.53,73.47,73.48,17200.0,58.4832,58.5071,58.4593,58.4673,17200.0
2012-09-06 11:50:00,73.49,73.5,73.48,73.49,7200.0,58.4752,58.4832,58.4673,58.4752,7200.0
2012-09-06 11:55:00,73.49,73.56,73.49,73.51,18500.0,58.4752,58.5309,58.4752,58.4912,18500.0
2012-09-06 12:00:00,73.51,73.57,73.51,73.57,37100.0,58.4912,58.5389,58.4912,58.5389,37100.0
2012-09-06 12:05:00,73.56,73.57,73.55,73.56,40600.0,58.5309,58.5389,58.523,58.5309,40600.0
2012-09-06 12:10:00,73.56,73.59,73.56,73.59,7200.0,58.5309,58.5548,58.5309,58.5548,7200.0
2012-09-06 12:15:00,73.59,73.61,73.58,73.58,23900.0,58.5548,58.5707,58.5469,58.5469,23900.0
2012-09-06 12:20:00,73.57,73.58,73.53,73.53,21400.0,58.5389,58.5469,58.5071,58.5071,21400.0
2012-09-06 12:25:00,73.51,73.55,73.51,73.53,9700.0,58.4912,58.523,58.4912,58.5071,9700.0
2012-09-06 12:30:00,73.53,73.55,73.53,73.55,20600.0,58.5071,58.523,58.5071,58.523,20600.0
2012-09-06 12:35:00,73.56,73.59,73.55,73.59,9900.0,58.5309,58.5548,58.523,58.5548,9900.0
2012-09-06 12:40:00,73.59,73.59,73.54,73.55,16700.0,58.5548,58.5548,58.515,58.523,16700.0
2012-09-06 12:45:00,73.57,73.57,73.56,73.56,7500.0,58.5389,58.5389,58.5309,58.5309,7500.0
2012-09-06 12:50:00,73.56,73.6,73.56,73.58,13300.0,58.5309,58.5628,58.5309,58.5469,13300.0
2012-09-06 12:55:00,73.58,73.59,73.57,73.58,4900.0,58.5469,58.5548,58.5389,58.5469,4900.0
2012-09-06 13:00:00,73.56,73.57,73.56,73.57,12900.0,58.5309,58.5389,58.5309,58.5389,12900.0
2012-09-06 13:05:00,73.57,73.57,73.54,73.55,35600.0,58.5389,58.5389,58.515,58.523,35600.0
2012-09-06 13:10:00,73.54,73.57,73.54,73.55,13700.0,58.515,58.5389,58.515,58.523,13700.0
2012-09-06 13:15:00,73.55,73.57,73.54,73.54,6600.0,58.523,58.5389,58.515,58.515,6600.0
2012-09-06 13:20:00,73.54,73.54,73.52,73.52,3400.0,58.515,58.515,58.4991,58.4991,3400.0
2012-09-06 13:25:00,73.52,73.54,73.51,73.53,8800.0,58.4991,58.515,58.4912,58.5071,8800.0
2012-09-06 13:30:00,73.52,73.53,73.51,73.52,8600.0,58.4991,58.5071,58.4912,58.4991,8600.0
2012-09-06 13:35:00,73.51,73.55,73.51,73.53,12700.0,58.4912,58.523,58.4912,58.5071,12700.0
2012-09-06 13:40:00,73.54,73.54,73.53,73.54,5000.0,58.515,58.515,58.5071,58.515,5000.0
2012-09-06 13:45:00,73.55,73.57,73.54,73.57,3000.0,58.523,58.5389,58.515,58.5389,3000.0
2012-09-06 13:50:00,73.57,73.59,73.56,73.57,12500.0,58.5389,58.5548,58.5309,58.5389,12500.0
2012-09-06 13:55:00,73.58,73.58,73.56,73.56,2900.0,58.5469,58.5469,58.5309,58.5309,2900.0
2012-09-06 14:00:00,73.57,73.57,73.55,73.56,6500.0,58.5389,58.5389,58.523,58.5309,6500.0
2012-09-06 14:05:00,73.56,73.56,73.48,73.48,16100.0,58.5309,58.5309,58.4673,58.4673,16100.0
2012-09-06 14:10:00,73.49,73.5,73.48,73.5,32900.0,58.4752,58.4832,58.4673,58.4832,32900.0
2012-09-06 14:15:00,73.51,73.53,73.49,73.52,17900.0,58.4912,58.5071,58.4752,58.4991,17900.0
2012-09-06 14:20:00,73.51,73.53,73.5,73.51,10100.0,58.4912,58.5071,58.4832,58.4912,10100.0
2012-09-06 14:25:00,73.52,73.53,73.49,73.53,18800.0,58.4991,58.5071,58.4752,58.5071,18800.0
2012-09-06 14:30:00,73.53,73.53,73.52,73.52,14500.0,58.5071,58.5071,58.4991,58.4991,14500.0
2012-09-06 14:35:00,73.52,73.53,73.5,73.51,3900.0,58.4991,58.5071,58.4832,58.4912,3900.0
2012-09-06 14:40:00,73.52,73.57,73.51,73.55,12500.0,58.4991,58.5389,58.4912,58.523,12500.0
2012-09-06 14:45:00,73.56,73.57,73.54,73.57,5100.0,58.5309,58.5389,58.515,58.5389,5100.0
2012-09-06 14:50:00,73.57,73.57,73.54,73.57,14400.0,58.5389,58.5389,58.515,58.5389,14400.0
2012-09-06 14:55:00,73.58,73.58,73.52,73.52,27400.0,58.5469,58.5469,58.4991,58.4991,27400.0
2012-09-06 15:00:00,73.51,73.52,73.5,73.5,6800.0,58.4912,58.4991,58.4832,58.4832,6800.0
2012-09-06 15:05:00,73.51,73.52,73.47,73.48,18100.0,58.4912,58.4991,58.4593,58.4673,18100.0
2012-09-06 15:10:00,73.48,73.48,73.44,73.44,7900.0,58.4673,58.4673,58.4355,58.4355,7900.0
2012-09-06 15:15:00,73.42,73.49,73.42,73.46,17600.0,58.4195,58.4752,58.4195,58.4514,17600.0
2012-09-06 15:20:00,73.46,73.48,73.44,73.45,12200.0,58.4514,58.4673,58.4355,58.4434,12200.0
2012-09-06 15:25:00,73.45,73.49,73.45,73.46,43500.0,58.4434,58.4752,58.4434,58.4514,43500.0
2012-09-06 15:30:00,73.47,73.56,73.47,73.53,30700.0,58.4593,58.5309,58.4593,58.5071,30700.0
2012-09-06 15:35:00,73.54,73.58,73.53,73.54,15500.0,58.515,58.5469,58.5071,58.515,15500.0
2012-09-06 15:40:00,73.54,73.57,73.53,73.53,10300.0,58.515,58.5389,58.5071,58.5071,10300.0
2012-09-06 15:45:00,73.52,73.57,73.51,73.56,22100.0,58.4991,58.5389,58.4912,58.5309,22100.0
2012-09-06 15:50:00,73.56,73.59,73.53,73.53,32000.0,58.5309,58.5548,58.5071,58.5071,32000.0
2012-09-06 15:55:00,73.55,73.6,73.54,73.58,34300.0,58.523,58.5628,58.515,58.5469,34300.0
2012-09-07 09:30:00,73.75,73.78,73.68,73.75,42800.0,58.6821,58.706,58.6264,58.6821,42800.0
2012-09-07 09:35:00,73.71,73.82,73.71,73.82,13000.0,58.6503,58.7378,58.6503,58.7378,13000.0
2012-09-07 09:40:00,73.78,73.9,73.78,73.86,16800.0,58.706,58.8015,58.706,58.7697,16800.0
2012-09-07 09:45:00,73.9,73.91,73.83,73.83,8100.0,58.8015,58.8094,58.7458,58.7458,8100.0
2012-09-07 09:50:00,73.85,73.85,73.75,73.77,9900.0,58.7617,58.7617,58.6821,58.698,9900.0
2012-09-07 09:55:00,73.76,73.8,73.72,73.8,9800.0,58.6901,58.7219,58.6583,58.7219,9800.0
2012-09-07 10:00:00,73.79,73.79,73.71,73.79,6000.0,58.714,58.714,58.6503,58.714,6000.0
2012-09-07 10:05:00,73.8,73.86,73.8,73.86,6500.0,58.7219,58.7697,58.7219,58.7697,6500.0
2012-09-07 10:10:00,73.84,73.88,73.84,73.86,22300.0,58.7537,58.7856,58.7537,58.7697,22300.0
2012-09-07 10:15:00,73.81,73.84,73.79,73.82,4800.0,58.7299,58.7537,58.714,58.7378,4800.0
2012-09-07 10:20:00,73.84,73.85,73.8,73.85,12400.0,58.7537,58.7617,58.7219,58.7617,12400.0
2012-09-07 10:25:00,73.86,73.88,73.84,73.86,6200.0,58.7697,58.7856,58.7537,58.7697,6200.0
2012-09-07 10:30:00,73.85,73.85,73.78,73.84,26600.0,58.7617,58.7617,58.706,58.7537,26600.0
2012-09-07 10:35:00,73.83,73.89,73.83,73.84,21600.0,58.7458,58.7935,58.7458,58.7537,21600.0
2012-09-07 10:40:00,73.83,73.89,73.83,73.85,1700.0,58.7458,58.7935,58.7458,58.7617,1700.0
2012-09-07 10:45:00,73.86,73.87,73.85,73.86,3000.0,58.7697,58.7776,58.7617,58.7697,3000.0
2012-09-07 10:50:00,73.87,73.93,73.87,73.9,11800.0,58.7776,58.8253,58.7776,58.8015,11800.0
2012-09-07 10:55:00,73.89,73.93,73.87,73.88,16600.0,58.7935,58.8253,58.7776,58.7856,16600.0
2012-09-07 11:00:00,73.88,73.88,73.82,73.86,5900.0,58.7856,58.7856,58.7378,58.7697,5900.0
2012-09-07 11:05:00,73.87,73.88,73.84,73.85,3500.0,58.7776,58.7856,58.7537,58.7617,3500.0
2012-09-07 11:10:00,73.86,73.87,73.83,73.86,9900.0,58.7697,58.7776,58.7458,58.7697,9900.0
2012-09-07 11:15:00,73.85,73.85,73.81,73.81,10400.0,58.7617,58.7617,58.7299,58.7299,10400.0
2012-09-07 11:20:00,73.81,73.87,73.81,73.86,13800.0,58.7299,58.7776,58.7299,58.7697,13800.0
2012-09-07 11:25:00,73.86,73.87,73.85,73.85,49700.0,58.7697,58.7776,58.7617,58.7617,49700.0
2012-09-07 11:30:00,73.86,73.89,73.84,73.86,11500.0,58.7697,58.7935,58.7537,58.7697,11500.0
2012-09-07 11:35:00,73.84,73.85,73.8,73.81,6400.0,58.7537,58.7617,58.7219,58.7299,6400.0
2012-09-07 11:40:00,73.81,73.83,73.81,73.82,55200.0,58.7299,58.7458,58.7299,58.7378,55200.0
2012-09-07 11:45:00,73.82,73.85,73.82,73.83,13900.0,58.7378,58.7617,58.7378,58.7458,13900.0
2012-09-07 11:50:00,73.83,73.85,73.83,73.85,13600.0,58.7458,58.7617,58.7458,58.7617,13600.0
2012-09-07 11:55:00,73.85,73.87,73.84,73.86,16500.0,58.7617,58.7776,58.7537,58.7697,16500.0
2012-09-07 12:00:00,73.85,73.86,73.84,73.84,2400.0,58.7617,58.7697,58.7537,58.7537,2400.0
2012-09-07 12:05:00,73.87,73.88,73.86,73.87,2600.0,58.7776,58.7856,58.7697,58.7776,2600.0
2012-09-07 12:10:00,73.88,73.88,73.85,73.85,4100.0,58.7856,58.7856,58.7617,58.7617,4100.0
2012-09-07 12:15:00,73.84,73.85,73.84,73.85,7500.0,58.7537,58.7617,58.7537,58.7617,7500.0
2012-09-07 12:20:00,73.85,73.85,73.83,73.84,3500.0,58.7617,58.7617,58.7458,58.7537,3500.0
2012-09-07 12:25:00,73.85,73.85,73.82,73.82,10000.0,58.7617,58.7617,58.7378,58.7378,10000.0
2012-09-07 12:30:00,73.82,73.84,73.82,73.82,2300.0,58.7378,58.7537,58.7378,58.7378,2300.0
2012-09-07 12:35:00,73.82,73.84,73.82,73.83,2100.0,58.7378,58.7537,58.7378,58.7458,2100.0
2012-09-07 12:40:00,73.83,73.85,73.83,73.84,5000.0,58.7458,58.7617,58.7458,58.7537,5000.0
2012-09-07 12:45:00,73.85,73.9,73.85,73.89,13300.0,58.7617,58.8015,58.7617,58.7935,13300.0
2012-09-07 12:50:00,73.9,73.9,73.88,73.9,6000.0,58.8015,58.8015,58.7856,58.8015,6000.0
2012-09-07 12:55:00,73.89,73.9,73.88,73.89,95100.0,58.7935,58.8015,58.7856,58.7935,95100.0
2012-09-07 13:00:00,73.88,73.9,73.88,73.89,2200.0,58.7856,58.8015,58.7856,58.7935,2200.0
2012-09-07 13:05:00,73.9,73.91,73.89,73.9,1000.0,58.8015,58.8094,58.7935,58.8015,1000.0
2012-09-07 13:10:00,73.89,73.89,73.87,73.88,4400.0,58.7935,58.7935,58.7776,58.7856,4400.0
2012-09-07 13:15:00,73.87,73.88,73.84,73.87,8300.0,58.7776,58.7856,58.7537,58.7776,8300.0
2012-09-07 13:20:00,73.86,73.88,73.85,73.88,3300.0,58.7697,58.7856,58.7617,58.7856,3300.0
2012-09-07 13:25:00,73.86,73.88,73.86,73.87,12200.0,58.7697,58.7856,58.7697,58.7776,12200.0
2012-09-07 13:30:00,73.87,73.87,73.85,73.86,9600.0,58.7776,58.7776,58.7617,58.7697,9600.0
2012-09-07 13:35:00,73.87,73.87,73.84,73.84,9100.0,58.7776,58.7776,58.7537,58.7537,9100.0
2012-09-07 13:40:00,73.84,73.84,73.82,73.83,1600.0,58.7537,58.7537,58.7378,58.7458,1600.0
2012-09-07 13:45:00,73.84,73.84,73.82,73.82,1300.0,58.7537,58.7537,58.7378,58.7378,1300.0
2012-09-07 13:50:00,73.83,73.85,73.82,73.84,10400.0,58.7458,58.7617,58.7378,58.7537,10400.0
2012-09-07 13:55:00,73.83,73.84,73.83,73.83,3200.0,58.7458,58.7537,58.7458,58.7458,3200.0
2012-09-07 14:00:00,73.82,73.85,73.82,73.84,4600.0,58.7378,58.7617,58.7378,58.7537,4600.0
2012-09-07 14:05:00,73.83,73.85,73.81,73.85,23700.0,58.7458,58.7617,58.7299,58.7617,23700.0
2012-09-07 14:10:00,73.85,73.86,73.84,73.84,17400.0,58.7617,58.7697,58.7537,58.7537,17400.0
2012-09-07 14:15:00,73.85,73.87,73.84,73.87,8900.0,58.7617,58.7776,58.7537,58.7776,8900.0
2012-09-07 14:20:00,73.88,73.89,73.87,73.88,21200.0,58.7856,58.7935,58.7776,58.7856,21200.0
2012-09-07 14:25:00,73.88,73.9,73.87,73.89,20700.0,58.7856,58.8015,58.7776,58.7935,20700.0
2012-09-07 14:30:00,73.89,73.9,73.89,73.89,23400.0,58.7935,58.8015,58.7935,58.7935,23400.0
2012-09-07 14:35:00,73.89,73.91,73.89,73.91,30100.0,58.7935,58.8094,58.7935,58.8094,30100.0
2012-09-07 14:40:00,73.91,73.91,73.88,73.9,24800.0,58.8094,58.8094,58.7856,58.8015,24800.0
2012-09-07 14:45:00,73.89,73.93,73.89,73.92,20800.0,58.7935,58.8253,58.7935,58.8174,20800.0
2012-09-07 14:50:00,73.93,73.93,73.92,73.93,9900.0,58.8253,58.8253,58.8174,58.8253,9900.0
2012-09-07 14:55:00,73.93,73.93,73.9,73.91,21900.0,58.8253,58.8253,58.8015,58.8094,21900.0
2012-09-07 15:00:00,73.88,73.89,73.87,73.89,17100.0,58.7856,58.7935,58.7776,58.7935,17100.0
2012-09-07 15:05:00,73.88,73.89,73.87,73.88,15500.0,58.7856,58.7935,58.7776,58.7856,15500.0
2012-09-07 15:10:00,73.89,73.89,73.84,73.87,21400.0,58.7935,58.7935,58.7537,58.7776,21400.0
2012-09-07 15:15:00,73.87,73.87,73.86,73.87,12500.0,58.7776,58.7776,58.7697,58.7776,12500.0
2012-09-07 15:20:00,73.87,73.87,73.84,73.85,45800.0,58.7776,58.7776,58.7537,58.7617,45800.0
2012-09-07 15:25:00,73.85,73.86,73.84,73.85,24600.0,58.7617,58.7697,58.7537,58.7617,24600.0
2012-09-07 15:30:00,73.86,73.88,73.86,73.88,49900.0,58.7697,58.7856,58.7697,58.7856,49900.0
2012-09-07 15:35:00,73.87,73.88,73.85,73.85,21500.0,58.7776,58.7856,58.7617,58.7617,21500.0
2012-09-07 15:40:00,73.86,73.87,73.85,73.86,25100.0,58.7697,58.7776,58.7617,58.7697,25100.0
2012-09-07 15:45:00,73.86,73.92,73.86,73.91,30700.0,58.7697,58.8174,58.7697,58.8094,30700.0
2012-09-07 15:50:00,73.92,73.95,73.91,73.92,24100.0,58.8174,58.8413,58.8094,58.8174,24100.0
2012-09-07 15:55:00,73.92,73.94,73.9,73.94,39300.0,58.8174,58.8333,58.8015,58.8333,39300.0
2012-09-10 09:30:00,73.88,73.89,73.82,73.86,78600.0,58.7856,58.7935,58.7378,58.7697,78600.0
2012-09-10 09:35:00,73.85,73.89,73.84,73.86,14300.0,58.7617,58.7935,58.7537,58.7697,14300.0
2012-09-10 09:40:00,73.85,73.86,73.77,73.78,24000.0,58.7617,58.7697,58.698,58.706,24000.0
2012-09-10 09:45:00,73.79,73.85,73.78,73.83,49500.0,58.714,58.7617,58.706,58.7458,49500.0
2012-09-10 09:50:00,73.86,73.87,73.83,73.86,23200.0,58.7697,58.7776,58.7458,58.7697,23200.0
2012-09-10 09:55:00,73.87,73.92,73.86,73.89,9500.0,58.7776,58.8174,58.7697,58.7935,9500.0
2012-09-10 10:00:00,73.88,73.92,73.85,73.88,6700.0,58.7856,58.8174,58.7617,58.7856,6700.0
2012-09-10 10:05:00,73.89,73.92,73.88,73.91,6500.0,58.7935,58.8174,58.7856,58.8094,6500.0
2012-09-10 10:10:00,73.89,73.92,73.86,73.88,1800.0,58.7935,58.8174,58.7697,58.7856,1800.0
2012-09-10 10:15:00,73.88,73.91,73.88,73.89,4400.0,58.7856,58.8094,58.7856,58.7935,4400.0
2012-09-10 10:20:00,73.91,73.97,73.91,73.96,9000.0,58.8094,58.8572,58.8094,58.8492,9000.0
2012-09-10 10:25:00,73.97,73.98,73.94,73.96,4700.0,58.8572,58.8651,58.8333,58.8492,4700.0
2012-09-10 10:30:00,73.96,73.96,73.92,73.94,13500.0,58.8492,58.8492,58.8174,58.8333,13500.0
2012-09-10 10:35:00,73.94,73.95,73.9,73.94,9000.0,58.8333,58.8413,58.8015,58.8333,9000.0
2012-09-10 10:40:00,73.92,73.93,73.86,73.87,8800.0,58.8174,58.8253,58.7697,58.7776,8800.0
2012-09-10 10:45:00,73.9,73.9,73.86,73.88,2500.0,58.8015,58.8015,58.7697,58.7856,2500.0
2012-09-10 10:50:00,73.86,73.88,73.85,73.86,5100.0,58.7697,58.7856,58.7617,58.7697,5100.0
2012-09-10 10:55:00,73.87,73.92,73.87,73.9,14000.0,58.7776,58.8174,58.7776,58.8015,14000.0
2012-09-10 11:00:00,73.88,73.89,73.85,73.88,2800.0,58.7856,58.7935,58.7617,58.7856,2800.0
2012-09-10 11:05:00,73.89,73.91,73.86,73.91,7600.0,58.7935,58.8094,58.7697,58.8094,7600.0
2012-09-10 11:10:00,73.91,73.92,73.9,73.92,16600.0,58.8094,58.8174,58.8015,58.8174,16600.0
2012-09-10 11:15:00,73.94,73.96,73.92,73.96,7500.0,58.8333,58.8492,58.8174,58.8492,7500.0
2012-09-10 11:20:00,73.94,73.95,73.92,73.92,8000.0,58.8333,58.8413,58.8174,58.8174,8000.0
2012-09-10 11:25:00,73.93,73.94,73.89,73.91,16800.0,58.8253,58.8333,58.7935,58.8094,16800.0
2012-09-10 11:30:00,73.92,73.92,73.89,73.9,5100.0,58.8174,58.8174,58.7935,58.8015,5100.0
2012-09-10 11:35:00,73.91,73.94,73.89,73.94,3000.0,58.8094,58.8333,58.7935,58.8333,3000.0
2012-09-10 11:40:00,73.94,73.96,73.92,73.93,54000.0,58.8333,58.8492,58.8174,58.8253,54000.0
2012-09-10 11:45:00,73.93,73.93,73.9,73.93,3000.0,58.8253,58.8253,58.8015,58.8253,3000.0
2012-09-10 11:50:00,73.92,73.93,73.92,73.93,6000.0,58.8174,58.8253,58.8174,58.8253,6000.0
2012-09-10 11:55:00,73.93,73.93,73.91,73.91,2900.0,58.8253,58.8253,58.8094,58.8094,2900.0
2012-09-10 12:00:00,73.92,73.94,73.91,73.92,13000.0,58.8174,58.8333,58.8094,58.8174,13000.0
2012-09-10 12:05:00,73.93,73.93,73.89,73.89,8500.0,58.8253,58.8253,58.7935,58.7935,8500.0
2012-09-10 12:10:00,73.89,73.9,73.87,73.88,8900.0,58.7935,58.8015,58.7776,58.7856,8900.0
2012-09-10 12:15:00,73.9,73.91,73.87,73.87,7200.0,58.8015,58.8094,58.7776,58.7776,7200.0
2012-09-10 12:20:00,73.89,73.89,73.85,73.85,9500.0,58.7935,58.7935,58.7617,58.7617,9500.0
2012-09-10 12:25:00,73.86,73.87,73.85,73.87,7400.0,58.7697,58.7776,58.7617,58.7776,7400.0
2012-09-10 12:30:00,73.85,73.85,73.82,73.83,7700.0,58.7617,58.7617,58.7378,58.7458,7700.0
2012-09-10 12:35:00,73.83,73.86,73.83,73.86,6900.0,58.7458,58.7697,58.7458,58.7697,6900.0
2012-09-10 12:40:00,73.85,73.86,73.85,73.86,1500.0,58.7617,58.7697,58.7617,58.7697,1500.0
2012-09-10 12:45:00,73.85,73.86,73.85,73.86,3600.0,58.7617,58.7697,58.7617,58.7697,3600.0
2012-09-10 12:50:00,73.87,73.89,73.86,73.89,4800.0,58.7776,58.7935,58.7697,58.7935,4800.0
2012-09-10 12:55:00,73.88,73.89,73.87,73.89,1300.0,58.7856,58.7935,58.7776,58.7935,1300.0
2012-09-10 13:00:00,73.9,73.9,73.88,73.88,1900.0,58.8015,58.8015,58.7856,58.7856,1900.0
2012-09-10 13:05:00,73.9,73.91,73.9,73.91,8500.0,58.8015,58.8094,58.8015,58.8094,8500.0
2012-09-10 13:10:00,73.91,73.94,73.91,73.94,5800.0,58.8094,58.8333,58.8094,58.8333,5800.0
2012-09-10 13:15:00,73.94,73.94,73.93,73.93,19400.0,58.8333,58.8333,58.8253,58.8253,19400.0
2012-09-10 13:20:00,73.93,73.94,73.91,73.93,7000.0,58.8253,58.8333,58.8094,58.8253,7000.0
2012-09-10 13:25:00,73.92,73.94,73.92,73.94,3700.0,58.8174,58.8333,58.8174,58.8333,3700.0
2012-09-10 13:30:00,73.94,73.94,73.91,73.92,5900.0,58.8333,58.8333,58.8094,58.8174,5900.0
2012-09-10 13:35:00,73.92,73.93,73.88,73.88,9000.0,58.8174,58.8253,58.7856,58.7856,9000.0
2012-09-10 13:40:00,73.88,73.88,73.83,73.83,5000.0,58.7856,58.7856,58.7458,58.7458,5000.0
2012-09-10 13:45:00,73.84,73.84,73.82,73.83,1800.0,58.7537,58.7537,58.7378,58.7458,1800.0
2012-09-10 13:50:00,73.83,73.86,73.82,73.85,13300.0,58.7458,58.7697,58.7378,58.7617,13300.0
2012-09-10 13:55:00,73.84,73.84,73.78,73.78,6700.0,58.7537,58.7537,58.706,58.706,6700.0
2012-09-10 14:00:00,73.8,73.85,73.8,73.84,9600.0,58.7219,58.7617,58.7219,58.7537,9600.0
2012-09-10 14:05:00,73.84,73.84,73.82,73.82,1000.0,58.7537,58.7537,58.7378,58.7378,1000.0
2012-09-10 14:10:00,73.83,73.83,73.82,73.83,1400.0,58.7458,58.7458,58.7378,58.7458,1400.0
2012-09-10 14:15:00,73.83,73.84,73.83,73.84,2700.0,58.7458,58.7537,58.7458,58.7537,2700.0
2012-09-10 14:20:00,73.85,73.85,73.83,73.83,1200.0,58.7617,58.7617,58.7458,58.7458,1200.0
2012-09-10 14:25:00,73.84,73.84,73.81,73.82,2700.0,58.7537,58.7537,58.7299,58.7378,2700.0
2012-09-10 14:30:00,73.83,73.83,73.81,73.83,1400.0,58.7458,58.7458,58.7299,58.7458,1400.0
2012-09-10 14:35:00,73.83,73.85,73.79,73.79,3100.0,58.7458,58.7617,58.714,58.714,3100.0
2012-09-10 14:40:00,73.78,73.79,73.73,73.76,26500.0,58.706,58.714,58.6662,58.6901,26500.0
2012-09-10 14:45:00,73.76,73.79,73.76,73.79,5400.0,58.6901,58.714,58.6901,58.714,5400.0
2012-09-10 14:50:00,73.77,73.78,73.73,73.75,9500.0,58.698,58.706,58.6662,58.6821,9500.0
2012-09-10 14:55:00,73.77,73.79,73.75,73.75,4300.0,58.698,58.714,58.6821,58.6821,4300.0
2012-09-10 15:00:00,73.75,73.76,73.72,73.74,21300.0,58.6821,58.6901,58.6583,58.6742,21300.0
2012-09-10 15:05:00,73.74,73.74,73.72,73.73,7300.0,58.6742,58.6742,58.6583,58.6662,7300.0
2012-09-10 15:10:00,73.73,73.73,73.68,73.7,12400.0,58.6662,58.6662,58.6264,58.6423,12400.0
2012-09-10 15:15:00,73.69,73.72,73.66,73.68,14100.0,58.6344,58.6583,58.6105,58.6264,14100.0
2012-09-10 15:20:00,73.67,73.7,73.63,73.7,6200.0,58.6185,58.6423,58.5866,58.6423,6200.0
2012-09-10 15:25:00,73.7,73.72,73.69,73.69,8800.0,58.6423,58.6583,58.6344,58.6344,8800.0
2012-09-10 15:30:00,73.7,73.7,73.65,73.65,48900.0,58.6423,58.6423,58.6026,58.6026,48900.0
2012-09-10 15:35:00,73.66,73.66,73.61,73.63,18500.0,58.6105,58.6105,58.5707,58.5866,18500.0
2012-09-10 15:40:00,73.62,73.63,73.57,73.58,20800.0,58.5787,58.5866,58.5389,58.5469,20800.0
2012-09-10 15:45:00,73.57,73.57,73.51,73.53,23200.0,58.5389,58.5389,58.4912,58.5071,23200.0
2012-09-10 15:50:00,73.54,73.56,73.52,73.56,10200.0,58.515,58.5309,58.4991,58.5309,10200.0
2012-09-10 15:55:00,73.55,73.56,73.5,73.53,43600.0,58.523,58.5309,58.4832,58.5071,43600.0
2012-09-11 09:30:00,73.56,73.61,73.55,73.61,44500.0,58.5309,58.5707,58.523,58.5707,44500.0
2012-09-11 09:35:00,73.63,73.66,73.59,73.61,22400.0,58.5866,58.6105,58.5548,58.5707,22400.0
2012-09-11 09:40:00,73.61,73.67,73.57,73.59,30400.0,58.5707,58.6185,58.5389,58.5548,30400.0
2012-09-11 09:45:00,73.58,73.69,73.58,73.69,22700.0,58.5469,58.6344,58.5469,58.6344,22700.0
2012-09-11 09:50:00,73.69,73.79,73.69,73.78,31700.0,58.6344,58.714,58.6344,58.706,31700.0
2012-09-11 09:55:00,73.78,73.8,73.75,73.78,31600.0,58.706,58.7219,58.6821,58.706,31600.0
2012-09-11 10:00:00,73.79,73.8,73.74,73.75,11500.0,58.714,58.7219,58.6742,58.6821,11500.0
2012-09-11 10:05:00,73.75,73.76,73.73,73.73,7900.0,58.6821,58.6901,58.6662,58.6662,7900.0
2012-09-11 10:10:00,73.72,73.79,73.72,73.78,16000.0,58.6583,58.714,58.6583,58.706,16000.0
2012-09-11 10:15:00,73.77,73.78,73.74,73.75,23800.0,58.698,58.706,58.6742,58.6821,23800.0
2012-09-11 10:20:00,73.75,73.78,73.74,73.76,12000.0,58.6821,58.706,58.6742,58.6901,12000.0
2012-09-11 10:25:00,73.77,73.78,73.74,73.74,4500.0,58.698,58.706,58.6742,58.6742,4500.0
2012-09-11 10:30:00,73.75,73.76,73.73,73.75,8900.0,58.6821,58.6901,58.6662,58.6821,8900.0
2012-09-11 10:35:00,73.76,73.77,73.75,73.77,24300.0,58.6901,58.698,58.6821,58.698,24300.0
2012-09-11 10:40:00,73.77,73.81,73.75,73.77,26400.0,58.698,58.7299,58.6821,58.698,26400.0
2012-09-11 10:45:00,73.78,73.8,73.78,73.8,3600.0,58.706,58.7219,58.706,58.7219,3600.0
2012-09-11 10:50:00,73.8,73.82,73.8,73.81,9000.0,58.7219,58.7378,58.7219,58.7299,9000.0
2012-09-11 10:55:00,73.82,73.83,73.8,73.81,5200.0,58.7378,58.7458,58.7219,58.7299,5200.0
2012-09-11 11:00:00,73.81,73.86,73.81,73.83,10400.0,58.7299,58.7697,58.7299,58.7458,10400.0
2012-09-11 11:05:00,73.83,73.84,73.82,73.84,28500.0,58.7458,58.7537,58.7378,58.7537,28500.0
2012-09-11 11:10:00,73.83,73.84,73.82,73.84,7800.0,58.7458,58.7537,58.7378,58.7537,7800.0
2012-09-11 11:15:00,73.85,73.87,73.84,73.87,11200.0,58.7617,58.7776,58.7537,58.7776,11200.0
2012-09-11 11:20:00,73.88,73.92,73.87,73.92,14800.0,58.7856,58.8174,58.7776,58.8174,14800.0
2012-09-11 11:25:00,73.9,73.95,73.9,73.93,14400.0,58.8015,58.8413,58.8015,58.8253,14400.0
2012-09-11 11:30:00,73.94,73.94,73.91,73.91,2700.0,58.8333,58.8333,58.8094,58.8094,2700.0
2012-09-11 11:35:00,73.91,73.93,73.91,73.92,7600.0,58.8094,58.8253,58.8094,58.8174,7600.0
2012-09-11 11:40:00,73.92,73.92,73.87,73.87,40100.0,58.8174,58.8174,58.7776,58.7776,40100.0
2012-09-11 11:45:00,73.86,73.89,73.85,73.86,29400.0,58.7697,58.7935,58.7617,58.7697,29400.0
2012-09-11 11:50:00,73.86,73.86,73.82,73.82,21600.0,58.7697,58.7697,58.7378,58.7378,21600.0
2012-09-11 11:55:00,73.83,73.83,73.8,73.82,31600.0,58.7458,58.7458,58.7219,58.7378,31600.0
2012-09-11 12:00:00,73.83,73.85,73.82,73.84,6800.0,58.7458,58.7617,58.7378,58.7537,6800.0
2012-09-11 12:05:00,73.84,73.84,73.81,73.82,5800.0,58.7537,58.7537,58.7299,58.7378,5800.0
2012-09-11 12:10:00,73.83,73.83,73.73,73.77,13700.0,58.7458,58.7458,58.6662,58.698,13700.0
2012-09-11 12:15:00,73.76,73.78,73.76,73.77,1900.0,58.6901,58.706,58.6901,58.698,1900.0
2012-09-11 12:20:00,73.77,73.78,73.76,73.78,13800.0,58.698,58.706,58.6901,58.706,13800.0
2012-09-11 12:25:00,73.78,73.8,73.78,73.8,5200.0,58.706,58.7219,58.706,58.7219,5200.0
2012-09-11 12:30:00,73.79,73.81,73.79,73.81,6200.0,58.714,58.7299,58.714,58.7299,6200.0
2012-09-11 12:35:00,73.8,73.81,73.79,73.79,20700.0,58.7219,58.7299,58.714,58.714,20700.0
2012-09-11 12:40:00,73.79,73.8,73.78,73.78,5700.0,58.714,58.7219,58.706,58.706,5700.0
2012-09-11 12:45:00,73.8,73.8,73.77,73.78,4600.0,58.7219,58.7219,58.698,58.706,4600.0
2012-09-11 12:50:00,73.77,73.78,73.75,73.75,20800.0,58.698,58.706,58.6821,58.6821,20800.0
2012-09-11 12:55:00,73.75,73.8,73.75,73.8,2600.0,58.6821,58.7219,58.6821,58.7219,2600.0
2012-09-11 13:00:00,73.8,73.82,73.8,73.81,13500.0,58.7219,58.7378,58.7219,58.7299,13500.0
2012-09-11 13:05:00,73.8,73.81,73.79,73.81,8900.0,58.7219,58.7299,58.714,58.7299,8900.0
2012-09-11 13:10:00,73.8,73.8,73.76,73.77,3900.0,58.7219,58.7219,58.6901,58.698,3900.0
2012-09-11 13:15:00,73.79,73.84,73.79,73.84,6400.0,58.714,58.7537,58.714,58.7537,6400.0
2012-09-11 13:20:00,73.85,73.86,73.83,73.84,3000.0,58.7617,58.7697,58.7458,58.7537,3000.0
2012-09-11 13:25:00,73.82,73.84,73.81,73.82,6500.0,58.7378,58.7537,58.7299,58.7378,6500.0
2012-09-11 13:30:00,73.83,73.84,73.8,73.81,2600.0,58.7458,58.7537,58.7219,58.7299,2600.0
2012-09-11 13:35:00,73.81,73.82,73.8,73.82,6000.0,58.7299,58.7378,58.7219,58.7378,6000.0
2012-09-11 13:40:00,73.83,73.85,73.82,73.84,6200.0,58.7458,58.7617,58.7378,58.7537,6200.0
2012-09-11 13:45:00,73.86,73.89,73.86,73.88,4500.0,58.7697,58.7935,58.7697,58.7856,4500.0
2012-09-11 13:50:00,73.88,73.89,73.85,73.86,5700.0,58.7856,58.7935,58.7617,58.7697,5700.0
2012-09-11 13:55:00,73.84,73.85,73.83,73.83,4300.0,58.7537,58.7617,58.7458,58.7458,4300.0
2012-09-11 14:00:00,73.83,73.85,73.81,73.81,3900.0,58.7458,58.7617,58.7299,58.7299,3900.0
2012-09-11 14:05:00,73.82,73.83,73.81,73.83,4500.0,58.7378,58.7458,58.7299,58.7458,4500.0
2012-09-11 14:10:00,73.82,73.84,73.78,73.79,17800.0,58.7378,58.7537,58.706,58.714,17800.0
2012-09-11 14:15:00,73.78,73.82,73.78,73.81,4100.0,58.706,58.7378,58.706,58.7299,4100.0
2012-09-11 14:20:00,73.82,73.84,73.8,73.84,4800.0,58.7378,58.7537,58.7219,58.7537,4800.0
2012-09-11 14:25:00,73.84,73.86,73.82,73.84,8700.0,58.7537,58.7697,58.7378,58.7537,8700.0
2012-09-11 14:30:00,73.85,73.86,73.82,73.82,4500.0,58.7617,58.7697,58.7378,58.7378,4500.0
2012-09-11 14:35:00,73.82,73.82,73.8,73.8,3200.0,58.7378,58.7378,58.7219,58.7219,3200.0
2012-09-11 14:40:00,73.81,73.82,73.79,73.79,3200.0,58.7299,58.7378,58.714,58.714,3200.0
2012-09-11 14:45:00,73.79,73.8,73.69,73.69,7800.0,58.714,58.7219,58.6344,58.6344,7800.0
2012-09-11 14:50:00,73.69,73.73,73.67,73.72,8600.0,58.6344,58.6662,58.6185,58.6583,8600.0
2012-09-11 14:55:00,73.73,73.75,73.71,73.74,30400.0,58.6662,58.6821,58.6503,58.6742,30400.0
2012-09-11 15:00:00,73.72,73.74,73.7,73.72,9200.0,58.6583,58.6742,58.6423,58.6583,9200.0
2012-09-11 15:05:00,73.73,73.76,73.72,73.72,15200.0,58.6662,58.6901,58.6583,58.6583,15200.0
2012-09-11 15:10:00,73.73,73.74,73.72,73.74,7300.0,58.6662,58.6742,58.6583,58.6742,7300.0
2012-09-11 15:15:00,73.72,73.73,73.7,73.72,11400.0,58.6583,58.6662,58.6423,58.6583,11400.0
2012-09-11 15:20:00,73.7,73.7,73.64,73.65,16900.0,58.6423,58.6423,58.5946,58.6026,16900.0
2012-09-11 15:25:00,73.65,73.67,73.65,73.66,5200.0,58.6026,58.6185,58.6026,58.6105,5200.0
2012-09-11 15:30:00,73.67,73.73,73.67,73.71,16300.0,58.6185,58.6662,58.6185,58.6503,16300.0
2012-09-11 15:35:00,73.72,73.72,73.67,73.69,18100.0,58.6583,58.6583,58.6185,58.6344,18100.0
2012-09-11 15:40:00,73.68,73.72,73.68,73.7,29200.0,58.6264,58.6583,58.6264,58.6423,29200.0
2012-09-11 15:45:00,73.71,73.75,73.66,73.75,12000.0,58.6503,58.6821,58.6105,58.6821,12000.0
2012-09-11 15:50:00,73.75,73.75,73.71,73.73,101100.0,58.6821,58.6821,58.6503,58.6662,101100.0
2012-09-11 15:55:00,73.75,73.75,73.68,73.68,81500.0,58.6821,58.6821,58.6264,58.6264,81500.0
2012-09-12 09:30:00,73.9,74.0,73.9,73.98,43500.0,58.8015,58.881,58.8015,58.8651,43500.0
2012-09-12 09:35:00,73.99,74.03,73.94,74.03,73300.0,58.8731,58.9049,58.8333,58.9049,73300.0
2012-09-12 09:40:00,74.02,74.04,74.0,74.02,30300.0,58.897,58.9129,58.881,58.897,30300.0
2012-09-12 09:45:00,74.02,74.03,73.99,74.01,5800.0,58.897,58.9049,58.8731,58.889,5800.0
2012-09-12 09:50:00,74.0,74.02,73.93,73.93,23700.0,58.881,58.897,58.8253,58.8253,23700.0
2012-09-12 09:55:00,73.94,73.95,73.92,73.95,8400.0,58.8333,58.8413,58.8174,58.8413,8400.0
2012-09-12 10:00:00,73.95,73.98,73.91,73.92,20500.0,58.8413,58.8651,58.8094,58.8174,20500.0
2012-09-12 10:05:00,73.91,73.95,73.89,73.95,22900.0,58.8094,58.8413,58.7935,58.8413,22900.0
2012-09-12 10:10:00,73.95,73.99,73.95,73.98,12700.0,58.8413,58.8731,58.8413,58.8651,12700.0
2012-09-12 10:15:00,73.98,74.0,73.94,73.98,8900.0,58.8651,58.881,58.8333,58.8651,8900.0
2012-09-12 10:20:00,73.98,73.98,73.93,73.93,5900.0,58.8651,58.8651,58.8253,58.8253,5900.0
2012-09-12 10:25:00,73.93,73.93,73.86,73.86,24900.0,58.8253,58.8253,58.7697,58.7697,24900.0
2012-09-12 10:30:00,73.85,73.87,73.79,73.79,9400.0,58.7617,58.7776,58.714,58.714,9400.0
2012-09-12 10:35:00,73.81,73.86,73.8,73.8,4100.0,58.7299,58.7697,58.7219,58.7219,4100.0
2012-09-12 10:40:00,73.82,73.82,73.73,73.79,14100.0,58.7378,58.7378,58.6662,58.714,14100.0
2012-09-12 10:45:00,73.77,73.78,73.72,73.74,20200.0,58.698,58.706,58.6583,58.6742,20200.0
2012-09-12 10:50:00,73.76,73.82,73.75,73.8,16300.0,58.6901,58.7378,58.6821,58.7219,16300.0
2012-09-12 10:55:00,73.83,73.86,73.82,73.83,13300.0,58.7458,58.7697,58.7378,58.7458,13300.0
2012-09-12 11:00:00,73.86,73.89,73.86,73.89,7900.0,58.7697,58.7935,58.7697,58.7935,7900.0
2012-09-12 11:05:00,73.89,73.91,73.88,73.89,24400.0,58.7935,58.8094,58.7856,58.7935,24400.0
2012-09-12 11:10:00,73.9,73.91,73.87,73.89,55600.0,58.8015,58.8094,58.7776,58.7935,55600.0
2012-09-12 11:15:00,73.88,73.91,73.87,73.91,14800.0,58.7856,58.8094,58.7776,58.8094,14800.0
2012-09-12 11:20:00,73.91,73.98,73.91,73.96,66600.0,58.8094,58.8651,58.8094,58.8492,66600.0
2012-09-12 11:25:00,73.96,73.96,73.92,73.93,6600.0,58.8492,58.8492,58.8174,58.8253,6600.0
2012-09-12 11:30:00,73.94,73.99,73.94,73.95,24300.0,58.8333,58.8731,58.8333,58.8413,24300.0
2012-09-12 11:35:00,73.95,73.98,73.94,73.95,47100.0,58.8413,58.8651,58.8333,58.8413,47100.0
2012-09-12 11:40:00,73.94,73.96,73.92,73.95,37500.0,58.8333,58.8492,58.8174,58.8413,37500.0
2012-09-12 11:45:00,73.94,73.97,73.92,73.95,35600.0,58.8333,58.8572,58.8174,58.8413,35600.0
2012-09-12 11:50:00,73.95,73.95,73.92,73.92,7000.0,58.8413,58.8413,58.8174,58.8174,7000.0
2012-09-12 11:55:00,73.93,73.93,73.91,73.92,20200.0,58.8253,58.8253,58.8094,58.8174,20200.0
2012-09-12 12:00:00,73.94,73.94,73.91,73.92,2400.0,58.8333,58.8333,58.8094,58.8174,2400.0
2012-09-12 12:05:00,73.9,73.9,73.86,73.86,19300.0,58.8015,58.8015,58.7697,58.7697,19300.0
2012-09-12 12:10:00,73.86,73.87,73.84,73.85,4400.0,58.7697,58.7776,58.7537,58.7617,4400.0
2012-09-12 12:15:00,73.88,73.9,73.87,73.9,3300.0,58.7856,58.8015,58.7776,58.8015,3300.0
2012-09-12 12:20:00,73.92,73.93,73.92,73.92,800.0,58.8174,58.8253,58.8174,58.8174,800.0
2012-09-12 12:25:00,73.93,73.94,73.92,73.94,1100.0,58.8253,58.8333,58.8174,58.8333,1100.0
2012-09-12 12:30:00,73.94,73.94,73.9,73.93,11300.0,58.8333,58.8333,58.8015,58.8253,11300.0
2012-09-12 12:35:00,73.93,73.95,73.93,73.94,2100.0,58.8253,58.8413,58.8253,58.8333,2100.0
2012-09-12 12:40:00,73.94,73.94,73.91,73.91,4400.0,58.8333,58.8333,58.8094,58.8094,4400.0
2012-09-12 12:45:00,73.92,73.93,73.91,73.91,900.0,58.8174,58.8253,58.8094,58.8094,900.0
2012-09-12 12:50:00,73.91,73.91,73.9,73.9,1700.0,58.8094,58.8094,58.8015,58.8015,1700.0
2012-09-12 12:55:00,73.93,73.95,73.92,73.93,5800.0,58.8253,58.8413,58.8174,58.8253,5800.0
2012-09-12 13:00:00,73.94,74.01,73.94,74.0,7800.0,58.8333,58.889,58.8333,58.881,7800.0
2012-09-12 13:05:00,73.95,74.04,73.95,74.04,6800.0,58.8413,58.9129,58.8413,58.9129,6800.0
2012-09-12 13:10:00,74.01,74.01,73.96,73.96,2700.0,58.889,58.889,58.8492,58.8492,2700.0
2012-09-12 13:15:00,73.94,73.94,73.9,73.9,4300.0,58.8333,58.8333,58.8015,58.8015,4300.0
2012-09-12 13:20:00,73.92,73.99,73.92,73.96,5300.0,58.8174,58.8731,58.8174,58.8492,5300.0
2012-09-12 13:25:00,73.96,73.97,73.93,73.93,9100.0,58.8492,58.8572,58.8253,58.8253,9100.0
2012-09-12 13:30:00,73.95,73.95,73.94,73.94,1500.0,58.8413,58.8413,58.8333,58.8333,1500.0
2012-09-12 13:35:00,73.93,73.97,73.93,73.97,700.0,58.8253,58.8572,58.8253,58.8572,700.0
2012-09-12 13:40:00,73.94,73.99,73.94,73.97,4900.0,58.8333,58.8731,58.8333,58.8572,4900.0
2012-09-12 13:45:00,73.98,73.98,73.96,73.98,5400.0,58.8651,58.8651,58.8492,58.8651,5400.0
2012-09-12 13:50:00,73.99,73.99,73.94,73.94,1500.0,58.8731,58.8731,58.8333,58.8333,1500.0
2012-09-12 13:55:00,73.95,73.96,73.93,73.95,10300.0,58.8413,58.8492,58.8253,58.8413,10300.0
2012-09-12 14:00:00,73.95,73.97,73.93,73.95,6200.0,58.8413,58.8572,58.8253,58.8413,6200.0
2012-09-12 14:05:00,73.95,73.98,73.95,73.97,1700.0,58.8413,58.8651,58.8413,58.8572,1700.0
2012-09-12 14:10:00,73.96,73.99,73.96,73.97,1300.0,58.8492,58.8731,58.8492,58.8572,1300.0
2012-09-12 14:15:00,73.96,73.97,73.87,73.87,18000.0,58.8492,58.8572,58.7776,58.7776,18000.0
2012-09-12 14:20:00,73.88,73.92,73.87,73.92,3400.0,58.7856,58.8174,58.7776,58.8174,3400.0
2012-09-12 14:25:00,73.93,73.97,73.92,73.92,7200.0,58.8253,58.8572,58.8174,58.8174,7200.0
2012-09-12 14:30:00,73.91,73.95,73.91,73.94,144400.0,58.8094,58.8413,58.8094,58.8333,144400.0
2012-09-12 14:35:00,73.93,73.94,73.88,73.88,17100.0,58.8253,58.8333,58.7856,58.7856,17100.0
2012-09-12 14:40:00,73.86,73.87,73.85,73.86,6500.0,58.7697,58.7776,58.7617,58.7697,6500.0
2012-09-12 14:45:00,73.89,73.89,73.83,73.83,6600.0,58.7935,58.7935,58.7458,58.7458,6600.0
2012-09-12 14:50:00,73.84,73.89,73.83,73.88,29200.0,58.7537,58.7935,58.7458,58.7856,29200.0
2012-09-12 14:55:00,73.87,73.9,73.86,73.86,11600.0,58.7776,58.8015,58.7697,58.7697,11600.0
2012-09-12 15:00:00,73.86,73.87,73.77,73.8,17600.0,58.7697,58.7776,58.698,58.7219,17600.0
2012-09-12 15:05:00,73.83,73.83,73.78,73.79,5500.0,58.7458,58.7458,58.706,58.714,5500.0
2012-09-12 15:10:00,73.8,73.8,73.74,73.78,11600.0,58.7219,58.7219,58.6742,58.706,11600.0
2012-09-12 15:15:00,73.78,73.81,73.78,73.81,16200.0,58.706,58.7299,58.706,58.7299,16200.0
2012-09-12 15:20:00,73.81,73.82,73.78,73.82,26500.0,58.7299,58.7378,58.706,58.7378,26500.0
2012-09-12 15:25:00,73.82,73.87,73.81,73.86,22200.0,58.7378,58.7776,58.7299,58.7697,22200.0
2012-09-12 15:30:00,73.87,73.88,73.84,73.86,9700.0,58.7776,58.7856,58.7537,58.7697,9700.0
2012-09-12 15:35:00,73.86,73.9,73.85,73.89,10400.0,58.7697,58.8015,58.7617,58.7935,10400.0
2012-09-12 15:40:00,73.9,73.93,73.9,73.9,33600.0,58.8015,58.8253,58.8015,58.8015,33600.0
2012-09-12 15:45:00,73.89,73.89,73.83,73.84,27900.0,58.7935,58.7935,58.7458,58.7537,27900.0
2012-09-12 15:50:00,73.84,73.89,73.83,73.89,15200.0,58.7537,58.7935,58.7458,58.7935,15200.0
2012-09-12 15:55:00,73.89,73.96,73.88,73.96,32100.0,58.7935,58.8492,58.7856,58.8492,32100.0
2012-09-13 09:30:00,73.97,74.0,73.91,73.91,30900.0,58.8572,58.881,58.8094,58.8094,30900.0
2012-09-13 09:35:00,73.91,73.93,73.89,73.91,21300.0,58.8094,58.8253,58.7935,58.8094,21300.0
2012-09-13 09:40:00,73.9,73.93,73.88,73.88,19300.0,58.8015,58.8253,58.7856,58.7856,19300.0
2012-09-13 09:45:00,73.87,73.93,73.87,73.9,4900.0,58.7776,58.8253,58.7776,58.8015,4900.0
2012-09-13 09:50:00,73.86,73.88,73.84,73.87,14900.0,58.7697,58.7856,58.7537,58.7776,14900.0
2012-09-13 09:55:00,73.88,73.9,73.86,73.89,5600.0,58.7856,58.8015,58.7697,58.7935,5600.0
2012-09-13 10:00:00,73.92,73.98,73.92,73.97,10600.0,58.8174,58.8651,58.8174,58.8572,10600.0
2012-09-13 10:05:00,73.96,73.98,73.95,73.95,8200.0,58.8492,58.8651,58.8413,58.8413,8200.0
2012-09-13 10:10:00,73.95,73.99,73.95,73.96,19300.0,58.8413,58.8731,58.8413,58.8492,19300.0
2012-09-13 10:15:00,73.96,73.97,73.91,73.92,18300.0,58.8492,58.8572,58.8094,58.8174,18300.0
2012-09-13 10:20:00,73.92,73.97,73.9,73.91,9800.0,58.8174,58.8572,58.8015,58.8094,9800.0
2012-09-13 10:25:00,73.91,73.92,73.88,73.88,3100.0,58.8094,58.8174,58.7856,58.7856,3100.0
2012-09-13 10:30:00,73.86,73.91,73.86,73.89,9600.0,58.7697,58.8094,58.7697,58.7935,9600.0
2012-09-13 10:35:00,73.92,73.92,73.89,73.89,3700.0,58.8174,58.8174,58.7935,58.7935,3700.0
2012-09-13 10:40:00,73.9,73.92,73.9,73.91,7000.0,58.8015,58.8174,58.8015,58.8094,7000.0
2012-09-13 10:45:00,73.9,73.92,73.9,73.9,6800.0,58.8015,58.8174,58.8015,58.8015,6800.0
2012-09-13 10:50:00,73.94,73.94,73.9,73.92,8300.0,58.8333,58.8333,58.8015,58.8174,8300.0
2012-09-13 10:55:00,73.92,73.94,73.92,73.93,5700.0,58.8174,58.8333,58.8174,58.8253,5700.0
2012-09-13 11:00:00,73.95,74.01,73.95,74.01,10300.0,58.8413,58.889,58.8413,58.889,10300.0
2012-09-13 11:05:00,74.0,74.03,73.99,74.02,5800.0,58.881,58.9049,58.8731,58.897,5800.0
2012-09-13 11:10:00,74.03,74.05,74.01,74.04,6500.0,58.9049,58.9208,58.889,58.9129,6500.0
2012-09-13 11:15:00,74.03,74.05,74.03,74.04,9800.0,58.9049,58.9208,58.9049,58.9129,9800.0
2012-09-13 11:20:00,74.05,74.05,74.02,74.02,3500.0,58.9208,58.9208,58.897,58.897,3500.0
2012-09-13 11:25:00,74.02,74.03,74.01,74.03,11000.0,58.897,58.9049,58.889,58.9049,11000.0
2012-09-13 11:30:00,74.05,74.07,74.02,74.05,25000.0,58.9208,58.9367,58.897,58.9208,25000.0
2012-09-13 11:35:00,74.04,74.04,74.0,74.01,47100.0,58.9129,58.9129,58.881,58.889,47100.0
2012-09-13 11:40:00,74.01,74.03,74.01,74.02,10100.0,58.889,58.9049,58.889,58.897,10100.0
2012-09-13 11:45:00,74.03,74.03,73.99,73.99,3700.0,58.9049,58.9049,58.8731,58.8731,3700.0
2012-09-13 11:50:00,74.01,74.01,73.98,73.98,2100.0,58.889,58.889,58.8651,58.8651,2100.0
2012-09-13 11:55:00,73.97,74.0,73.97,73.97,11300.0,58.8572,58.881,58.8572,58.8572,11300.0
2012-09-13 12:00:00,73.94,73.99,73.94,73.98,4100.0,58.8333,58.8731,58.8333,58.8651,4100.0
2012-09-13 12:05:00,73.98,73.98,73.97,73.98,1400.0,58.8651,58.8651,58.8572,58.8651,1400.0
2012-09-13 12:10:00,73.99,73.99,73.92,73.92,9500.0,58.8731,58.8731,58.8174,58.8174,9500.0
2012-09-13 12:15:00,73.93,73.94,73.89,73.93,6400.0,58.8253,58.8333,58.7935,58.8253,6400.0
2012-09-13 12:20:00,74.01,74.01,73.98,73.98,4400.0,58.889,58.889,58.8651,58.8651,4400.0
2012-09-13 12:25:00,73.97,73.97,73.93,73.95,6000.0,58.8572,58.8572,58.8253,58.8413,6000.0
2012-09-13 12:30:00,73.94,74.44,73.87,74.23,147300.0,58.8333,59.2312,58.7776,59.0641,147300.0
2012-09-13 12:35:00,74.24,74.25,74.01,74.24,50500.0,59.072,59.08,58.889,59.072,50500.0
2012-09-13 12:40:00,74.25,74.52,74.2,74.38,71700.0,59.08,59.2948,59.0402,59.1834,71700.0
2012-09-13 12:45:00,74.41,74.47,74.31,74.39,37500.0,59.2073,59.255,59.1277,59.1914,37500.0
2012-09-13 12:50:00,74.37,74.43,74.32,74.37,28200.0,59.1755,59.2232,59.1357,59.1755,28200.0
2012-09-13 12:55:00,74.35,74.5,74.35,74.5,30500.0,59.1595,59.2789,59.1595,59.2789,30500.0
2012-09-13 13:00:00,74.51,74.64,74.51,74.61,74800.0,59.2869,59.3903,59.2869,59.3664,74800.0
2012-09-13 13:05:00,74.63,74.63,74.57,74.59,74400.0,59.3823,59.3823,59.3346,59.3505,74400.0
2012-09-13 13:10:00,74.57,74.61,74.49,74.5,39700.0,59.3346,59.3664,59.2709,59.2789,39700.0
2012-09-13 13:15:00,74.54,74.62,74.52,74.61,19500.0,59.3107,59.3744,59.2948,59.3664,19500.0
2012-09-13 13:20:00,74.6,74.69,74.58,74.66,34300.0,59.3585,59.4301,59.3425,59.4062,34300.0
2012-09-13 13:25:00,74.67,74.8,74.67,74.79,49200.0,59.4142,59.5176,59.4142,59.5096,49200.0
2012-09-13 13:30:00,74.81,74.92,74.79,74.9,42200.0,59.5256,59.6131,59.5096,59.5972,42200.0
2012-09-13 13:35:00,74.9,74.9,74.86,74.87,37000.0,59.5972,59.5972,59.5653,59.5733,37000.0
2012-09-13 13:40:00,74.86,74.88,74.85,74.86,43100.0,59.5653,59.5813,59.5574,59.5653,43100.0
2012-09-13 13:45:00,74.87,74.92,74.84,74.89,29900.0,59.5733,59.6131,59.5494,59.5892,29900.0
2012-09-13 13:50:00,74.89,74.91,74.86,74.88,19900.0,59.5892,59.6051,59.5653,59.5813,19900.0
2012-09-13 13:55:00,74.88,74.88,74.81,74.82,8300.0,59.5813,59.5813,59.5256,59.5335,8300.0
2012-09-13 14:00:00,74.82,74.98,74.8,74.96,40700.0,59.5335,59.6608,59.5176,59.6449,40700.0
2012-09-13 14:05:00,74.96,74.99,74.95,74.96,38700.0,59.6449,59.6688,59.637,59.6449,38700.0
2012-09-13 14:10:00,74.96,75.06,74.96,75.05,96000.0,59.6449,59.7245,59.6449,59.7165,96000.0
2012-09-13 14:15:00,75.04,75.05,74.99,75.05,30700.0,59.7086,59.7165,59.6688,59.7165,30700.0
2012-09-13 14:20:00,75.04,75.14,75.04,75.14,31800.0,59.7086,59.7881,59.7086,59.7881,31800.0
2012-09-13 14:25:00,75.18,75.32,75.18,75.25,43200.0,59.82,59.9314,59.82,59.8757,43200.0
2012-09-13 14:30:00,75.24,75.24,75.12,75.12,25700.0,59.8677,59.8677,59.7722,59.7722,25700.0
2012-09-13 14:35:00,75.1,75.21,75.07,75.07,215400.0,59.7563,59.8438,59.7324,59.7324,215400.0
2012-09-13 14:40:00,75.07,75.13,75.06,75.13,22900.0,59.7324,59.7802,59.7245,59.7802,22900.0
2012-09-13 14:45:00,75.15,75.15,75.09,75.11,18400.0,59.7961,59.7961,59.7484,59.7643,18400.0
2012-09-13 14:50:00,75.1,75.1,75.05,75.06,15800.0,59.7563,59.7563,59.7165,59.7245,15800.0
2012-09-13 14:55:00,75.06,75.06,74.97,75.03,26600.0,59.7245,59.7245,59.6529,59.7006,26600.0
2012-09-13 15:00:00,75.02,75.03,74.97,74.99,20000.0,59.6927,59.7006,59.6529,59.6688,20000.0
2012-09-13 15:05:00,75.0,75.07,75.0,75.05,22200.0,59.6767,59.7324,59.6767,59.7165,22200.0
2012-09-13 15:10:00,75.05,75.11,75.05,75.08,18500.0,59.7165,59.7643,59.7165,59.7404,18500.0
2012-09-13 15:15:00,75.08,75.08,74.96,74.96,25000.0,59.7404,59.7404,59.6449,59.6449,25000.0
2012-09-13 15:20:00,74.95,75.03,74.95,75.03,26000.0,59.637,59.7006,59.637,59.7006,26000.0
2012-09-13 15:25:00,75.03,75.06,75.01,75.02,20500.0,59.7006,59.7245,59.6847,59.6927,20500.0
2012-09-13 15:30:00,75.03,75.1,75.03,75.05,33100.0,59.7006,59.7563,59.7006,59.7165,33100.0
2012-09-13 15:35:00,75.05,75.14,75.05,75.13,43200.0,59.7165,59.7881,59.7165,59.7802,43200.0
2012-09-13 15:40:00,75.13,75.17,75.11,75.14,34400.0,59.7802,59.812,59.7643,59.7881,34400.0
2012-09-13 15:45:00,75.13,75.13,75.07,75.09,26200.0,59.7802,59.7802,59.7324,59.7484,26200.0
2012-09-13 15:50:00,75.1,75.11,75.02,75.02,25900.0,59.7563,59.7643,59.6927,59.6927,25900.0
2012-09-13 15:55:00,75.01,75.07,74.95,75.07,45300.0,59.6847,59.7324,59.637,59.7324,45300.0
2012-09-14 09:30:00,75.22,75.37,75.2,75.37,102000.0,59.8518,59.9711,59.8359,59.9711,102000.0
2012-09-14 09:35:00,75.37,75.49,75.37,75.49,40700.0,59.9711,60.0666,59.9711,60.0666,40700.0
2012-09-14 09:40:00,75.49,75.53,75.43,75.52,59800.0,60.0666,60.0985,60.0189,60.0905,59800.0
2012-09-14 09:45:00,75.53,75.53,75.49,75.51,22700.0,60.0985,60.0985,60.0666,60.0825,22700.0
2012-09-14 09:50:00,75.52,75.63,75.52,75.56,33500.0,60.0905,60.178,60.0905,60.1223,33500.0
2012-09-14 09:55:00,75.6,75.62,75.54,75.55,50500.0,60.1542,60.1701,60.1064,60.1144,50500.0
2012-09-14 10:00:00,75.55,75.65,75.53,75.65,44800.0,60.1144,60.1939,60.0985,60.1939,44800.0
2012-09-14 10:05:00,75.65,75.66,75.62,75.65,24200.0,60.1939,60.2019,60.1701,60.1939,24200.0
2012-09-14 10:10:00,75.65,75.78,75.63,75.78,58400.0,60.1939,60.2974,60.178,60.2974,58400.0
2012-09-14 10:15:00,75.79,75.84,75.78,75.83,52500.0,60.3053,60.3451,60.2974,60.3372,52500.0
2012-09-14 10:20:00,75.84,75.91,75.84,75.86,50600.0,60.3451,60.4008,60.3451,60.361,50600.0
2012-09-14 10:25:00,75.86,75.86,75.78,75.79,23600.0,60.361,60.361,60.2974,60.3053,23600.0
2012-09-14 10:30:00,75.8,75.8,75.74,75.74,37100.0,60.3133,60.3133,60.2655,60.2655,37100.0
2012-09-14 10:35:00,75.73,75.77,75.73,75.75,43200.0,60.2576,60.2894,60.2576,60.2735,43200.0
2012-09-14 10:40:00,75.75,75.76,75.66,75.66,44500.0,60.2735,60.2815,60.2019,60.2019,44500.0
2012-09-14 10:45:00,75.66,75.67,75.61,75.64,72400.0,60.2019,60.2099,60.1621,60.186,72400.0
2012-09-14 10:50:00,75.64,75.64,75.55,75.6,47200.0,60.186,60.186,60.1144,60.1542,47200.0
2012-09-14 10:55:00,75.6,75.61,75.58,75.6,54500.0,60.1542,60.1621,60.1382,60.1542,54500.0
2012-09-14 11:00:00,75.59,75.66,75.59,75.65,65600.0,60.1462,60.2019,60.1462,60.1939,65600.0
2012-09-14 11:05:00,75.65,75.65,75.58,75.61,99900.0,60.1939,60.1939,60.1382,60.1621,99900.0
2012-09-14 11:10:00,75.63,75.66,75.61,75.62,51300.0,60.178,60.2019,60.1621,60.1701,51300.0
2012-09-14 11:15:00,75.61,75.61,75.52,75.56,41500.0,60.1621,60.1621,60.0905,60.1223,41500.0
2012-09-14 11:20:00,75.57,75.64,75.57,75.62,48700.0,60.1303,60.186,60.1303,60.1701,48700.0
2012-09-14 11:25:00,75.63,75.67,75.61,75.64,49800.0,60.178,60.2099,60.1621,60.186,49800.0
2012-09-14 11:30:00,75.65,75.66,75.58,75.64,44100.0,60.1939,60.2019,60.1382,60.186,44100.0
2012-09-14 11:35:00,75.64,75.67,75.58,75.58,36600.0,60.186,60.2099,60.1382,60.1382,36600.0
2012-09-14 11:40:00,75.59,75.62,75.58,75.6,35900.0,60.1462,60.1701,60.1382,60.1542,35900.0
2012-09-14 11:45:00,75.59,75.63,75.56,75.56,40800.0,60.1462,60.178,60.1223,60.1223,40800.0
2012-09-14 11:50:00,75.56,75.57,75.5,75.5,42500.0,60.1223,60.1303,60.0746,60.0746,42500.0
2012-09-14 11:55:00,75.5,75.54,75.46,75.51,59900.0,60.0746,60.1064,60.0428,60.0825,59900.0
2012-09-14 12:00:00,75.51,75.6,75.5,75.57,56100.0,60.0825,60.1542,60.0746,60.1303,56100.0
2012-09-14 12:05:00,75.57,75.61,75.57,75.61,29800.0,60.1303,60.1621,60.1303,60.1621,29800.0
2012-09-14 12:10:00,75.61,75.64,75.6,75.62,17800.0,60.1621,60.186,60.1542,60.1701,17800.0
2012-09-14 12:15:00,75.62,75.66,75.59,75.65,38500.0,60.1701,60.2019,60.1462,60.1939,38500.0
2012-09-14 12:20:00,75.65,75.7,75.65,75.7,26100.0,60.1939,60.2337,60.1939,60.2337,26100.0
2012-09-14 12:25:00,75.7,75.71,75.69,75.69,25900.0,60.2337,60.2417,60.2258,60.2258,25900.0
2012-09-14 12:30:00,75.69,75.69,75.67,75.69,28200.0,60.2258,60.2258,60.2099,60.2258,28200.0
2012-09-14 12:35:00,75.69,75.69,75.65,75.67,22700.0,60.2258,60.2258,60.1939,60.2099,22700.0
2012-09-14 12:40:00,75.66,75.68,75.66,75.67,22800.0,60.2019,60.2178,60.2019,60.2099,22800.0
2012-09-14 12:45:00,75.66,75.68,75.66,75.67,24200.0,60.2019,60.2178,60.2019,60.2099,24200.0
2012-09-14 12:50:00,75.67,75.7,75.67,75.69,30800.0,60.2099,60.2337,60.2099,60.2258,30800.0
2012-09-14 12:55:00,75.69,75.69,75.59,75.59,28800.0,60.2258,60.2258,60.1462,60.1462,28800.0
2012-09-14 13:00:00,75.59,75.6,75.57,75.58,28300.0,60.1462,60.1542,60.1303,60.1382,28300.0
2012-09-14 13:05:00,75.58,75.61,75.58,75.59,29300.0,60.1382,60.1621,60.1382,60.1462,29300.0
2012-09-14 13:10:00,75.59,75.6,75.56,75.56,24200.0,60.1462,60.1542,60.1223,60.1223,24200.0
2012-09-14 13:15:00,75.56,75.56,75.52,75.53,29500.0,60.1223,60.1223,60.0905,60.0985,29500.0
2012-09-14 13:20:00,75.52,75.52,75.45,75.45,42700.0,60.0905,60.0905,60.0348,60.0348,42700.0
2012-09-14 13:25:00,75.44,75.44,75.38,75.38,24400.0,60.0268,60.0268,59.9791,59.9791,24400.0
2012-09-14 13:30:00,75.39,75.47,75.39,75.45,55800.0,59.9871,60.0507,59.9871,60.0348,55800.0
2012-09-14 13:35:00,75.45,75.45,75.41,75.44,49900.0,60.0348,60.0348,60.003,60.0268,49900.0
2012-09-14 13:40:00,75.43,75.45,75.42,75.43,17000.0,60.0189,60.0348,60.0109,60.0189,17000.0
2012-09-14 13:45:00,75.44,75.46,75.42,75.43,53600.0,60.0268,60.0428,60.0109,60.0189,53600.0
2012-09-14 13:50:00,75.44,75.46,75.43,75.45,43500.0,60.0268,60.0428,60.0189,60.0348,43500.0
2012-09-14 13:55:00,75.45,75.53,75.45,75.52,33300.0,60.0348,60.0985,60.0348,60.0905,33300.0
2012-09-14 14:00:00,75.53,75.54,75.52,75.53,7800.0,60.0985,60.1064,60.0905,60.0985,7800.0
2012-09-14 14:05:00,75.52,75.53,75.48,75.5,12100.0,60.0905,60.0985,60.0587,60.0746,12100.0
2012-09-14 14:10:00,75.5,75.53,75.45,75.48,41800.0,60.0746,60.0985,60.0348,60.0587,41800.0
2012-09-14 14:15:00,75.47,75.47,75.45,75.46,9800.0,60.0507,60.0507,60.0348,60.0428,9800.0
2012-09-14 14:20:00,75.45,75.51,75.45,75.5,37400.0,60.0348,60.0825,60.0348,60.0746,37400.0
2012-09-14 14:25:00,75.51,75.54,75.5,75.51,25900.0,60.0825,60.1064,60.0746,60.0825,25900.0
2012-09-14 14:30:00,75.51,75.51,75.47,75.48,12400.0,60.0825,60.0825,60.0507,60.0587,12400.0
2012-09-14 14:35:00,75.49,75.5,75.46,75.46,15300.0,60.0666,60.0746,60.0428,60.0428,15300.0
2012-09-14 14:40:00,75.46,75.47,75.44,75.47,35600.0,60.0428,60.0507,60.0268,60.0507,35600.0
2012-09-14 14:45:00,75.47,75.5,75.47,75.5,9300.0,60.0507,60.0746,60.0507,60.0746,9300.0
2012-09-14 14:50:00,75.5,75.51,75.42,75.47,29900.0,60.0746,60.0825,60.0109,60.0507,29900.0
2012-09-14 14:55:00,75.47,75.57,75.46,75.54,27900.0,60.0507,60.1303,60.0428,60.1064,27900.0
2012-09-14 15:00:00,75.54,75.54,75.5,75.5,12700.0,60.1064,60.1064,60.0746,60.0746,12700.0
2012-09-14 15:05:00,75.48,75.5,75.45,75.47,38100.0,60.0587,60.0746,60.0348,60.0507,38100.0
2012-09-14 15:10:00,75.46,75.48,75.42,75.46,35800.0,60.0428,60.0587,60.0109,60.0428,35800.0
2012-09-14 15:15:00,75.46,75.47,75.38,75.42,30200.0,60.0428,60.0507,59.9791,60.0109,30200.0
2012-09-14 15:20:00,75.41,75.42,75.29,75.29,24200.0,60.003,60.0109,59.9075,59.9075,24200.0
2012-09-14 15:25:00,75.28,75.37,75.28,75.36,28300.0,59.8995,59.9711,59.8995,59.9632,28300.0
2012-09-14 15:30:00,75.37,75.37,75.31,75.31,26900.0,59.9711,59.9711,59.9234,59.9234,26900.0
2012-09-14 15:35:00,75.32,75.43,75.32,75.4,45900.0,59.9314,60.0189,59.9314,59.995,45900.0
2012-09-14 15:40:00,75.39,75.42,75.38,75.41,22600.0,59.9871,60.0109,59.9791,60.003,22600.0
2012-09-14 15:45:00,75.41,75.41,75.27,75.31,34300.0,60.003,60.003,59.8916,59.9234,34300.0
2012-09-14 15:50:00,75.3,75.38,75.3,75.36,42900.0,59.9154,59.9791,59.9154,59.9632,42900.0
2012-09-14 15:55:00,75.36,75.49,75.35,75.48,61100.0,59.9632,60.0666,59.9552,60.0587,61100.0
2012-09-17 09:30:00,75.38,75.38,75.28,75.32,62100.0,59.9791,59.9791,59.8995,59.9314,62100.0
2012-09-17 09:35:00,75.3,75.43,75.29,75.35,38100.0,59.9154,60.0189,59.9075,59.9552,38100.0
2012-09-17 09:40:00,75.34,75.36,75.28,75.28,18800.0,59.9473,59.9632,59.8995,59.8995,18800.0
2012-09-17 09:45:00,75.29,75.29,75.21,75.24,25700.0,59.9075,59.9075,59.8438,59.8677,25700.0
2012-09-17 09:50:00,75.22,75.27,75.22,75.26,11600.0,59.8518,59.8916,59.8518,59.8836,11600.0
2012-09-17 09:55:00,75.25,75.27,75.24,75.25,17000.0,59.8757,59.8916,59.8677,59.8757,17000.0
2012-09-17 10:00:00,75.26,75.29,75.25,75.27,12300.0,59.8836,59.9075,59.8757,59.8916,12300.0
2012-09-17 10:05:00,75.26,75.27,75.23,75.27,22000.0,59.8836,59.8916,59.8597,59.8916,22000.0
2012-09-17 10:10:00,75.25,75.28,75.25,75.28,20300.0,59.8757,59.8995,59.8757,59.8995,20300.0
2012-09-17 10:15:00,75.27,75.31,75.26,75.28,18400.0,59.8916,59.9234,59.8836,59.8995,18400.0
2012-09-17 10:20:00,75.28,75.28,75.25,75.28,13200.0,59.8995,59.8995,59.8757,59.8995,13200.0
2012-09-17 10:25:00,75.28,75.35,75.28,75.35,12500.0,59.8995,59.9552,59.8995,59.9552,12500.0
2012-09-17 10:30:00,75.36,75.39,75.36,75.37,12800.0,59.9632,59.9871,59.9632,59.9711,12800.0
2012-09-17 10:35:00,75.37,75.37,75.25,75.25,10800.0,59.9711,59.9711,59.8757,59.8757,10800.0
2012-09-17 10:40:00,75.26,75.29,75.25,75.29,8800.0,59.8836,59.9075,59.8757,59.9075,8800.0
2012-09-17 10:45:00,75.29,75.31,75.29,75.3,10200.0,59.9075,59.9234,59.9075,59.9154,10200.0
2012-09-17 10:50:00,75.32,75.32,75.22,75.28,8600.0,59.9314,59.9314,59.8518,59.8995,8600.0
2012-09-17 10:55:00,75.28,75.29,75.28,75.29,8600.0,59.8995,59.9075,59.8995,59.9075,8600.0
2012-09-17 11:00:00,75.29,75.35,75.29,75.32,66000.0,59.9075,59.9552,59.9075,59.9314,66000.0
2012-09-17 11:05:00,75.32,75.32,75.27,75.28,19400.0,59.9314,59.9314,59.8916,59.8995,19400.0
2012-09-17 11:10:00,75.28,75.3,75.26,75.29,11400.0,59.8995,59.9154,59.8836,59.9075,11400.0
2012-09-17 11:15:00,75.29,75.3,75.23,75.29,12600.0,59.9075,59.9154,59.8597,59.9075,12600.0
2012-09-17 11:20:00,75.29,75.3,75.27,75.27,21700.0,59.9075,59.9154,59.8916,59.8916,21700.0
2012-09-17 11:25:00,75.29,75.29,75.25,75.25,3600.0,59.9075,59.9075,59.8757,59.8757,3600.0
2012-09-17 11:30:00,75.26,75.3,75.25,75.28,11700.0,59.8836,59.9154,59.8757,59.8995,11700.0
2012-09-17 11:35:00,75.28,75.28,75.25,75.25,13100.0,59.8995,59.8995,59.8757,59.8757,13100.0
2012-09-17 11:40:00,75.26,75.3,75.24,75.28,79400.0,59.8836,59.9154,59.8677,59.8995,79400.0
2012-09-17 11:45:00,75.29,75.3,75.26,75.29,28400.0,59.9075,59.9154,59.8836,59.9075,28400.0
2012-09-17 11:50:00,75.29,75.31,75.27,75.27,13100.0,59.9075,59.9234,59.8916,59.8916,13100.0
2012-09-17 11:55:00,75.27,75.27,75.23,75.26,13100.0,59.8916,59.8916,59.8597,59.8836,13100.0
2012-09-17 12:00:00,75.25,75.28,75.24,75.28,8700.0,59.8757,59.8995,59.8677,59.8995,8700.0
2012-09-17 12:05:00,75.28,75.29,75.27,75.28,5500.0,59.8995,59.9075,59.8916,59.8995,5500.0
2012-09-17 12:10:00,75.28,75.29,75.27,75.27,3500.0,59.8995,59.9075,59.8916,59.8916,3500.0
2012-09-17 12:15:00,75.26,75.26,75.25,75.26,2500.0,59.8836,59.8836,59.8757,59.8836,2500.0
2012-09-17 12:20:00,75.25,75.29,75.25,75.29,2800.0,59.8757,59.9075,59.8757,59.9075,2800.0
2012-09-17 12:25:00,75.27,75.3,75.25,75.29,5700.0,59.8916,59.9154,59.8757,59.9075,5700.0
2012-09-17 12:30:00,75.29,75.29,75.26,75.28,12200.0,59.9075,59.9075,59.8836,59.8995,12200.0
2012-09-17 12:35:00,75.28,75.28,75.26,75.26,300.0,59.8995,59.8995,59.8836,59.8836,300.0
2012-09-17 12:40:00,75.26,75.29,75.26,75.29,2000.0,59.8836,59.9075,59.8836,59.9075,2000.0
2012-09-17 12:45:00,75.28,75.28,75.26,75.26,37100.0,59.8995,59.8995,59.8836,59.8836,37100.0
2012-09-17 12:50:00,75.26,75.27,75.25,75.26,19400.0,59.8836,59.8916,59.8757,59.8836,19400.0
2012-09-17 12:55:00,75.26,75.27,75.24,75.25,28000.0,59.8836,59.8916,59.8677,59.8757,28000.0
2012-09-17 13:00:00,75.24,75.25,75.22,75.23,10400.0,59.8677,59.8757,59.8518,59.8597,10400.0
2012-09-17 13:05:00,75.23,75.24,75.22,75.24,2100.0,59.8597,59.8677,59.8518,59.8677,2100.0
2012-09-17 13:10:00,75.23,75.27,75.23,75.24,43400.0,59.8597,59.8916,59.8597,59.8677,43400.0
2012-09-17 13:15:00,75.26,75.26,75.23,75.24,9500.0,59.8836,59.8836,59.8597,59.8677,9500.0
2012-09-17 13:20:00,75.24,75.25,75.22,75.22,7900.0,59.8677,59.8757,59.8518,59.8518,7900.0
2012-09-17 13:25:00,75.23,75.23,75.21,75.23,12400.0,59.8597,59.8597,59.8438,59.8597,12400.0
2012-09-17 13:30:00,75.22,75.23,75.21,75.22,5600.0,59.8518,59.8597,59.8438,59.8518,5600.0
2012-09-17 13:35:00,75.21,75.23,75.2,75.23,15400.0,59.8438,59.8597,59.8359,59.8597,15400.0
2012-09-17 13:40:00,75.22,75.23,75.2,75.2,5000.0,59.8518,59.8597,59.8359,59.8359,5000.0
2012-09-17 13:45:00,75.21,75.22,75.19,75.2,8200.0,59.8438,59.8518,59.8279,59.8359,8200.0
2012-09-17 13:50:00,75.19,75.2,75.14,75.15,13300.0,59.8279,59.8359,59.7881,59.7961,13300.0
2012-09-17 13:55:00,75.16,75.19,75.15,75.19,10500.0,59.804,59.8279,59.7961,59.8279,10500.0
2012-09-17 14:00:00,75.17,75.18,75.16,75.16,30400.0,59.812,59.82,59.804,59.804,30400.0
2012-09-17 14:05:00,75.15,75.15,75.06,75.09,15600.0,59.7961,59.7961,59.7245,59.7484,15600.0
2012-09-17 14:10:00,75.08,75.09,75.07,75.08,9700.0,59.7404,59.7484,59.7324,59.7404,9700.0
2012-09-17 14:15:00,75.09,75.11,75.06,75.11,8600.0,59.7484,59.7643,59.7245,59.7643,8600.0
2012-09-17 14:20:00,75.16,75.2,75.13,75.14,6600.0,59.804,59.8359,59.7802,59.7881,6600.0
2012-09-17 14:25:00,75.15,75.17,75.11,75.11,4100.0,59.7961,59.812,59.7643,59.7643,4100.0
2012-09-17 14:30:00,75.11,75.14,75.07,75.07,1700.0,59.7643,59.7881,59.7324,59.7324,1700.0
2012-09-17 14:35:00,75.07,75.11,75.06,75.11,6200.0,59.7324,59.7643,59.7245,59.7643,6200.0
2012-09-17 14:40:00,75.11,75.11,75.05,75.08,4600.0,59.7643,59.7643,59.7165,59.7404,4600.0
2012-09-17 14:45:00,75.07,75.14,75.07,75.14,12400.0,59.7324,59.7881,59.7324,59.7881,12400.0
2012-09-17 14:50:00,75.14,75.14,75.09,75.12,2600.0,59.7881,59.7881,59.7484,59.7722,2600.0
2012-09-17 14:55:00,75.12,75.12,75.08,75.1,3700.0,59.7722,59.7722,59.7404,59.7563,3700.0
2012-09-17 15:00:00,75.09,75.09,75.06,75.06,4800.0,59.7484,59.7484,59.7245,59.7245,4800.0
2012-09-17 15:05:00,75.08,75.11,75.08,75.1,11000.0,59.7404,59.7643,59.7404,59.7563,11000.0
2012-09-17 15:10:00,75.09,75.12,75.07,75.07,13800.0,59.7484,59.7722,59.7324,59.7324,13800.0
2012-09-17 15:15:00,75.06,75.08,75.04,75.05,12200.0,59.7245,59.7404,59.7086,59.7165,12200.0
2012-09-17 15:20:00,75.04,75.07,75.03,75.05,9200.0,59.7086,59.7324,59.7006,59.7165,9200.0
2012-09-17 15:25:00,75.05,75.05,74.99,74.99,30000.0,59.7165,59.7165,59.6688,59.6688,30000.0
2012-09-17 15:30:00,75.0,75.03,74.97,74.97,9300.0,59.6767,59.7006,59.6529,59.6529,9300.0
2012-09-17 15:35:00,75.02,75.06,74.99,75.06,38900.0,59.6927,59.7245,59.6688,59.7245,38900.0
2012-09-17 15:40:00,75.06,75.09,75.05,75.08,37600.0,59.7245,59.7484,59.7165,59.7404,37600.0
2012-09-17 15:45:00,75.09,75.14,75.09,75.12,28200.0,59.7484,59.7881,59.7484,59.7722,28200.0
2012-09-17 15:50:00,75.12,75.15,75.09,75.13,31600.0,59.7722,59.7961,59.7484,59.7802,31600.0
2012-09-17 15:55:00,75.14,75.17,75.09,75.16,58700.0,59.7881,59.812,59.7484,59.804,58700.0
2012-09-18 09:30:00,75.04,75.07,74.95,74.95,35500.0,59.7086,59.7324,59.637,59.637,35500.0
2012-09-18 09:35:00,74.94,74.97,74.89,74.92,31000.0,59.629,59.6529,59.5892,59.6131,31000.0
2012-09-18 09:40:00,74.92,74.99,74.91,74.98,20000.0,59.6131,59.6688,59.6051,59.6608,20000.0
2012-09-18 09:45:00,74.98,74.99,74.93,74.94,15000.0,59.6608,59.6688,59.621,59.629,15000.0
2012-09-18 09:50:00,74.96,75.04,74.96,75.03,6000.0,59.6449,59.7086,59.6449,59.7006,6000.0
2012-09-18 09:55:00,75.04,75.04,74.98,75.02,7800.0,59.7086,59.7086,59.6608,59.6927,7800.0
2012-09-18 10:00:00,75.02,75.06,75.01,75.01,12100.0,59.6927,59.7245,59.6847,59.6847,12100.0
2012-09-18 10:05:00,75.0,75.0,74.95,74.96,10100.0,59.6767,59.6767,59.637,59.6449,10100.0
2012-09-18 10:10:00,74.97,75.01,74.97,74.98,6000.0,59.6529,59.6847,59.6529,59.6608,6000.0
2012-09-18 10:15:00,75.0,75.0,74.94,74.98,15000.0,59.6767,59.6767,59.629,59.6608,15000.0
2012-09-18 10:20:00,74.99,75.04,74.98,75.0,22300.0,59.6688,59.7086,59.6608,59.6767,22300.0
2012-09-18 10:25:00,74.99,75.06,74.97,75.02,71300.0,59.6688,59.7245,59.6529,59.6927,71300.0
2012-09-18 10:30:00,75.03,75.06,75.01,75.05,35400.0,59.7006,59.7245,59.6847,59.7165,35400.0
2012-09-18 10:35:00,75.06,75.08,75.05,75.05,23700.0,59.7245,59.7404,59.7165,59.7165,23700.0
2012-09-18 10:40:00,75.05,75.07,75.01,75.04,3000.0,59.7165,59.7324,59.6847,59.7086,3000.0
2012-09-18 10:45:00,75.03,75.03,74.96,74.99,5000.0,59.7006,59.7006,59.6449,59.6688,5000.0
2012-09-18 10:50:00,74.98,75.0,74.97,75.0,10900.0,59.6608,59.6767,59.6529,59.6767,10900.0
2012-09-18 10:55:00,74.99,75.08,74.99,75.08,2200.0,59.6688,59.7404,59.6688,59.7404,2200.0
2012-09-18 11:00:00,75.1,75.1,75.07,75.08,17500.0,59.7563,59.7563,59.7324,59.7404,17500.0
2012-09-18 11:05:00,75.08,75.1,75.05,75.08,5200.0,59.7404,59.7563,59.7165,59.7404,5200.0
2012-09-18 11:10:00,75.09,75.13,75.09,75.11,9700.0,59.7484,59.7802,59.7484,59.7643,9700.0
2012-09-18 11:15:00,75.13,75.16,75.09,75.12,27500.0,59.7802,59.804,59.7484,59.7722,27500.0
2012-09-18 11:20:00,75.14,75.14,75.09,75.1,39700.0,59.7881,59.7881,59.7484,59.7563,39700.0
2012-09-18 11:25:00,75.1,75.11,75.1,75.1,19800.0,59.7563,59.7643,59.7563,59.7563,19800.0
2012-09-18 11:30:00,75.1,75.1,75.02,75.02,24100.0,59.7563,59.7563,59.6927,59.6927,24100.0
2012-09-18 11:35:00,75.03,75.06,75.03,75.04,6900.0,59.7006,59.7245,59.7006,59.7086,6900.0
2012-09-18 11:40:00,75.02,75.02,75.0,75.0,18000.0,59.6927,59.6927,59.6767,59.6767,18000.0
2012-09-18 11:45:00,75.02,75.04,75.02,75.04,6800.0,59.6927,59.7086,59.6927,59.7086,6800.0
2012-09-18 11:50:00,75.05,75.05,75.02,75.02,1300.0,59.7165,59.7165,59.6927,59.6927,1300.0
2012-09-18 11:55:00,75.02,75.05,75.0,75.0,16200.0,59.6927,59.7165,59.6767,59.6767,16200.0
2012-09-18 12:00:00,75.02,75.02,75.0,75.01,1200.0,59.6927,59.6927,59.6767,59.6847,1200.0
2012-09-18 12:05:00,75.01,75.03,75.01,75.02,7000.0,59.6847,59.7006,59.6847,59.6927,7000.0
2012-09-18 12:10:00,75.02,75.02,74.94,74.95,23900.0,59.6927,59.6927,59.629,59.637,23900.0
2012-09-18 12:15:00,74.93,74.95,74.9,74.9,4000.0,59.621,59.637,59.5972,59.5972,4000.0
2012-09-18 12:20:00,74.9,74.92,74.88,74.92,9800.0,59.5972,59.6131,59.5813,59.6131,9800.0
2012-09-18 12:25:00,74.89,74.91,74.88,74.88,3700.0,59.5892,59.6051,59.5813,59.5813,3700.0
2012-09-18 12:30:00,74.88,74.91,74.88,74.88,24500.0,59.5813,59.6051,59.5813,59.5813,24500.0
2012-09-18 12:35:00,74.88,74.91,74.88,74.91,3000.0,59.5813,59.6051,59.5813,59.6051,3000.0
2012-09-18 12:40:00,74.92,74.93,74.9,74.91,7800.0,59.6131,59.621,59.5972,59.6051,7800.0
2012-09-18 12:45:00,74.91,74.93,74.91,74.93,3100.0,59.6051,59.621,59.6051,59.621,3100.0
2012-09-18 12:50:00,74.93,74.97,74.92,74.97,3900.0,59.621,59.6529,59.6131,59.6529,3900.0
2012-09-18 12:55:00,74.99,75.01,74.95,74.95,4900.0,59.6688,59.6847,59.637,59.637,4900.0
2012-09-18 13:00:00,74.97,74.97,74.96,74.96,2100.0,59.6529,59.6529,59.6449,59.6449,2100.0
2012-09-18 13:05:00,74.96,74.96,74.86,74.95,12600.0,59.6449,59.6449,59.5653,59.637,12600.0
2012-09-18 13:10:00,74.94,74.98,74.94,74.97,7100.0,59.629,59.6608,59.629,59.6529,7100.0
2012-09-18 13:15:00,75.0,75.02,74.96,74.99,12500.0,59.6767,59.6927,59.6449,59.6688,12500.0
2012-09-18 13:20:00,74.98,74.98,74.93,74.97,5900.0,59.6608,59.6608,59.621,59.6529,5900.0
2012-09-18 13:25:00,74.95,74.96,74.95,74.95,800.0,59.637,59.6449,59.637,59.637,800.0
2012-09-18 13:30:00,74.95,74.95,74.92,74.95,3300.0,59.637,59.637,59.6131,59.637,3300.0
2012-09-18 13:35:00,74.95,74.96,74.94,74.96,1900.0,59.637,59.6449,59.629,59.6449,1900.0
2012-09-18 13:40:00,74.95,74.95,74.93,74.94,2900.0,59.637,59.637,59.621,59.629,2900.0
2012-09-18 13:45:00,74.94,74.94,74.93,74.94,700.0,59.629,59.629,59.621,59.629,700.0
2012-09-18 13:50:00,74.94,74.94,74.9,74.9,4400.0,59.629,59.629,59.5972,59.5972,4400.0
2012-09-18 13:55:00,74.89,74.91,74.88,74.91,2800.0,59.5892,59.6051,59.5813,59.6051,2800.0
2012-09-18 14:00:00,74.9,74.95,74.87,74.87,5500.0,59.5972,59.637,59.5733,59.5733,5500.0
2012-09-18 14:05:00,74.89,74.93,74.89,74.93,2100.0,59.5892,59.621,59.5892,59.621,2100.0
2012-09-18 14:10:00,74.93,74.93,74.89,74.93,2900.0,59.621,59.621,59.5892,59.621,2900.0
2012-09-18 14:15:00,74.95,74.97,74.94,74.96,2700.0,59.637,59.6529,59.629,59.6449,2700.0
2012-09-18 14:20:00,74.94,74.95,74.92,74.95,1000.0,59.629,59.637,59.6131,59.637,1000.0
2012-09-18 14:25:00,74.96,74.96,74.94,74.96,4000.0,59.6449,59.6449,59.629,59.6449,4000.0
2012-09-18 14:30:00,74.96,74.97,74.94,74.95,11600.0,59.6449,59.6529,59.629,59.637,11600.0
2012-09-18 14:35:00,74.94,74.94,74.89,74.89,88000.0,59.629,59.629,59.5892,59.5892,88000.0
2012-09-18 14:40:00,74.89,74.94,74.89,74.91,29800.0,59.5892,59.629,59.5892,59.6051,29800.0
2012-09-18 14:45:00,74.91,74.96,74.91,74.95,5700.0,59.6051,59.6449,59.6051,59.637,5700.0
2012-09-18 14:50:00,74.95,74.95,74.92,74.94,12600.0,59.637,59.637,59.6131,59.629,12600.0
2012-09-18 14:55:00,74.93,74.96,74.93,74.94,3500.0,59.621,59.6449,59.621,59.629,3500.0
2012-09-18 15:00:00,74.94,74.98,74.93,74.97,10200.0,59.629,59.6608,59.621,59.6529,10200.0
2012-09-18 15:05:00,74.97,75.02,74.96,74.98,24800.0,59.6529,59.6927,59.6449,59.6608,24800.0
2012-09-18 15:10:00,74.99,75.01,74.98,75.0,8500.0,59.6688,59.6847,59.6608,59.6767,8500.0
2012-09-18 15:15:00,75.0,75.0,74.95,74.96,8300.0,59.6767,59.6767,59.637,59.6449,8300.0
2012-09-18 15:20:00,74.97,74.98,74.94,74.94,3100.0,59.6529,59.6608,59.629,59.629,3100.0
2012-09-18 15:25:00,74.95,74.98,74.94,74.98,16300.0,59.637,59.6608,59.629,59.6608,16300.0
2012-09-18 15:30:00,74.98,75.05,74.98,75.04,865300.0,59.6608,59.7165,59.6608,59.7086,865300.0
2012-09-18 15:35:00,75.04,75.04,74.99,75.01,10900.0,59.7086,59.7086,59.6688,59.6847,10900.0
2012-09-18 15:40:00,75.02,75.04,74.96,74.96,35000.0,59.6927,59.7086,59.6449,59.6449,35000.0
2012-09-18 15:45:00,74.97,75.03,74.97,75.01,24000.0,59.6529,59.7006,59.6529,59.6847,24000.0
2012-09-18 15:50:00,75.0,75.03,75.0,75.02,55300.0,59.6767,59.7006,59.6767,59.6927,55300.0
2012-09-18 15:55:00,75.02,75.07,74.98,75.07,56500.0,59.6927,59.7324,59.6608,59.7324,56500.0
2012-09-19 09:30:00,75.12,75.12,75.03,75.06,44800.0,59.7722,59.7722,59.7006,59.7245,44800.0
2012-09-19 09:35:00,75.05,75.09,74.97,74.97,14200.0,59.7165,59.7484,59.6529,59.6529,14200.0
2012-09-19 09:40:00,74.99,75.0,74.96,74.99,7300.0,59.6688,59.6767,59.6449,59.6688,7300.0
2012-09-19 09:45:00,74.99,75.04,74.99,75.0,9900.0,59.6688,59.7086,59.6688,59.6767,9900.0
2012-09-19 09:50:00,74.99,75.0,74.95,75.0,4600.0,59.6688,59.6767,59.637,59.6767,4600.0
2012-09-19 09:55:00,75.0,75.04,75.0,75.03,4500.0,59.6767,59.7086,59.6767,59.7006,4500.0
2012-09-19 10:00:00,75.02,75.24,75.02,75.24,20600.0,59.6927,59.8677,59.6927,59.8677,20600.0
2012-09-19 10:05:00,75.25,75.25,75.13,75.17,17100.0,59.8757,59.8757,59.7802,59.812,17100.0
2012-09-19 10:10:00,75.16,75.22,75.16,75.21,7600.0,59.804,59.8518,59.804,59.8438,7600.0
2012-09-19 10:15:00,75.21,75.22,75.18,75.19,8800.0,59.8438,59.8518,59.82,59.8279,8800.0
2012-09-19 10:20:00,75.2,75.2,75.1,75.12,15300.0,59.8359,59.8359,59.7563,59.7722,15300.0
2012-09-19 10:25:00,75.13,75.14,75.1,75.1,4000.0,59.7802,59.7881,59.7563,59.7563,4000.0
2012-09-19 10:30:00,75.09,75.1,74.97,74.97,15900.0,59.7484,59.7563,59.6529,59.6529,15900.0
2012-09-19 10:35:00,75.0,75.11,75.0,75.11,6100.0,59.6767,59.7643,59.6767,59.7643,6100.0
2012-09-19 10:40:00,75.11,75.11,75.03,75.06,25000.0,59.7643,59.7643,59.7006,59.7245,25000.0
2012-09-19 10:45:00,75.07,75.13,75.05,75.12,11400.0,59.7324,59.7802,59.7165,59.7722,11400.0
2012-09-19 10:50:00,75.12,75.12,75.06,75.07,8000.0,59.7722,59.7722,59.7245,59.7324,8000.0
2012-09-19 10:55:00,75.1,75.12,75.08,75.09,3400.0,59.7563,59.7722,59.7404,59.7484,3400.0
2012-09-19 11:00:00,75.07,75.12,75.06,75.12,18300.0,59.7324,59.7722,59.7245,59.7722,18300.0
2012-09-19 11:05:00,75.12,75.16,75.11,75.11,9800.0,59.7722,59.804,59.7643,59.7643,9800.0
2012-09-19 11:10:00,75.1,75.15,75.1,75.13,10400.0,59.7563,59.7961,59.7563,59.7802,10400.0
2012-09-19 11:15:00,75.13,75.2,75.13,75.2,18300.0,59.7802,59.8359,59.7802,59.8359,18300.0
2012-09-19 11:20:00,75.19,75.27,75.19,75.25,21500.0,59.8279,59.8916,59.8279,59.8757,21500.0
2012-09-19 11:25:00,75.26,75.27,75.23,75.23,10900.0,59.8836,59.8916,59.8597,59.8597,10900.0
2012-09-19 11:30:00,75.23,75.24,75.2,75.2,16100.0,59.8597,59.8677,59.8359,59.8359,16100.0
2012-09-19 11:35:00,75.2,75.22,75.2,75.21,6900.0,59.8359,59.8518,59.8359,59.8438,6900.0
2012-09-19 11:40:00,75.21,75.26,75.21,75.23,27400.0,59.8438,59.8836,59.8438,59.8597,27400.0
2012-09-19 11:45:00,75.24,75.27,75.23,75.25,9500.0,59.8677,59.8916,59.8597,59.8757,9500.0
2012-09-19 11:50:00,75.26,75.27,75.25,75.25,7100.0,59.8836,59.8916,59.8757,59.8757,7100.0
2012-09-19 11:55:00,75.26,75.26,75.22,75.22,9000.0,59.8836,59.8836,59.8518,59.8518,9000.0
2012-09-19 12:00:00,75.22,75.23,75.18,75.18,6400.0,59.8518,59.8597,59.82,59.82,6400.0
2012-09-19 12:05:00,75.18,75.23,75.18,75.22,3900.0,59.82,59.8597,59.82,59.8518,3900.0
2012-09-19 12:10:00,75.2,75.23,75.19,75.22,16400.0,59.8359,59.8597,59.8279,59.8518,16400.0
2012-09-19 12:15:00,75.21,75.23,75.19,75.22,7000.0,59.8438,59.8597,59.8279,59.8518,7000.0
2012-09-19 12:20:00,75.23,75.26,75.23,75.24,3000.0,59.8597,59.8836,59.8597,59.8677,3000.0
2012-09-19 12:25:00,75.24,75.33,75.23,75.33,4900.0,59.8677,59.9393,59.8597,59.9393,4900.0
2012-09-19 12:30:00,75.31,75.31,75.31,75.31,100.0,59.9234,59.9234,59.9234,59.9234,100.0
2012-09-19 12:35:00,75.3,75.33,75.3,75.31,1200.0,59.9154,59.9393,59.9154,59.9234,1200.0
2012-09-19 12:40:00,75.29,75.29,75.29,75.29,1300.0,59.9075,59.9075,59.9075,59.9075,1300.0
2012-09-19 12:45:00,75.29,75.29,75.28,75.28,6300.0,59.9075,59.9075,59.8995,59.8995,6300.0
2012-09-19 12:50:00,75.27,75.28,75.26,75.26,2700.0,59.8916,59.8995,59.8836,59.8836,2700.0
2012-09-19 12:55:00,75.3,75.31,75.29,75.31,5400.0,59.9154,59.9234,59.9075,59.9234,5400.0
2012-09-19 13:00:00,75.3,75.32,75.29,75.29,3300.0,59.9154,59.9314,59.9075,59.9075,3300.0
2012-09-19 13:05:00,75.29,75.31,75.24,75.24,6600.0,59.9075,59.9234,59.8677,59.8677,6600.0
2012-09-19 13:10:00,75.24,75.26,75.23,75.25,20200.0,59.8677,59.8836,59.8597,59.8757,20200.0
2012-09-19 13:15:00,75.26,75.26,75.24,75.24,2300.0,59.8836,59.8836,59.8677,59.8677,2300.0
2012-09-19 13:20:00,75.24,75.24,75.23,75.24,2700.0,59.8677,59.8677,59.8597,59.8677,2700.0
2012-09-19 13:25:00,75.24,75.24,75.22,75.23,3000.0,59.8677,59.8677,59.8518,59.8597,3000.0
2012-09-19 13:30:00,75.22,75.27,75.22,75.27,7700.0,59.8518,59.8916,59.8518,59.8916,7700.0
2012-09-19 13:35:00,75.24,75.24,75.17,75.19,2800.0,59.8677,59.8677,59.812,59.8279,2800.0
2012-09-19 13:40:00,75.18,75.2,75.18,75.2,2100.0,59.82,59.8359,59.82,59.8359,2100.0
2012-09-19 13:45:00,75.19,75.19,75.16,75.17,6100.0,59.8279,59.8279,59.804,59.812,6100.0
2012-09-19 13:50:00,75.17,75.23,75.17,75.23,6600.0,59.812,59.8597,59.812,59.8597,6600.0
2012-09-19 13:55:00,75.22,75.22,75.2,75.22,8500.0,59.8518,59.8518,59.8359,59.8518,8500.0
2012-09-19 14:00:00,75.22,75.23,75.21,75.23,5000.0,59.8518,59.8597,59.8438,59.8597,5000.0
2012-09-19 14:05:00,75.22,75.24,75.22,75.23,2900.0,59.8518,59.8677,59.8518,59.8597,2900.0
2012-09-19 14:10:00,75.23,75.23,75.21,75.22,16500.0,59.8597,59.8597,59.8438,59.8518,16500.0
2012-09-19 14:15:00,75.21,75.25,75.21,75.25,29800.0,59.8438,59.8757,59.8438,59.8757,29800.0
2012-09-19 14:20:00,75.26,75.27,75.25,75.26,3700.0,59.8836,59.8916,59.8757,59.8836,3700.0
2012-09-19 14:25:00,75.27,75.3,75.26,75.27,9400.0,59.8916,59.9154,59.8836,59.8916,9400.0
2012-09-19 14:30:00,75.27,75.27,75.25,75.27,3100.0,59.8916,59.8916,59.8757,59.8916,3100.0
2012-09-19 14:35:00,75.27,75.28,75.25,75.27,8300.0,59.8916,59.8995,59.8757,59.8916,8300.0
2012-09-19 14:40:00,75.27,75.27,75.23,75.27,3600.0,59.8916,59.8916,59.8597,59.8916,3600.0
2012-09-19 14:45:00,75.28,75.3,75.26,75.3,4200.0,59.8995,59.9154,59.8836,59.9154,4200.0
2012-09-19 14:50:00,75.3,75.3,75.28,75.29,14900.0,59.9154,59.9154,59.8995,59.9075,14900.0
2012-09-19 14:55:00,75.29,75.32,75.29,75.32,14500.0,59.9075,59.9314,59.9075,59.9314,14500.0
2012-09-19 15:00:00,75.31,75.32,75.28,75.28,6700.0,59.9234,59.9314,59.8995,59.8995,6700.0
2012-09-19 15:05:00,75.28,75.3,75.26,75.28,6000.0,59.8995,59.9154,59.8836,59.8995,6000.0
2012-09-19 15:10:00,75.28,75.33,75.27,75.32,6300.0,59.8995,59.9393,59.8916,59.9314,6300.0
2012-09-19 15:15:00,75.32,75.32,75.29,75.29,7600.0,59.9314,59.9314,59.9075,59.9075,7600.0
2012-09-19 15:20:00,75.3,75.3,75.25,75.25,13100.0,59.9154,59.9154,59.8757,59.8757,13100.0
2012-09-19 15:25:00,75.26,75.29,75.26,75.26,14000.0,59.8836,59.9075,59.8836,59.8836,14000.0
2012-09-19 15:30:00,75.25,75.25,75.22,75.23,15800.0,59.8757,59.8757,59.8518,59.8597,15800.0
2012-09-19 15:35:00,75.23,75.26,75.21,75.24,11400.0,59.8597,59.8836,59.8438,59.8677,11400.0
2012-09-19 15:40:00,75.25,75.28,75.24,75.28,14500.0,59.8757,59.8995,59.8677,59.8995,14500.0
2012-09-19 15:45:00,75.28,75.28,75.24,75.27,8300.0,59.8995,59.8995,59.8677,59.8916,8300.0
2012-09-19 15:50:00,75.27,75.27,75.2,75.2,20400.0,59.8916,59.8916,59.8359,59.8359,20400.0
2012-09-19 15:55:00,75.2,75.22,75.12,75.12,28300.0,59.8359,59.8518,59.7722,59.7722,28300.0
2012-09-20 09:30:00,74.77,74.78,74.67,74.75,84200.0,59.4937,59.5017,59.4142,59.4778,84200.0
2012-09-20 09:35:00,74.75,74.77,74.71,74.77,13500.0,59.4778,59.4937,59.446,59.4937,13500.0
2012-09-20 09:40:00,74.79,74.79,74.7,74.71,12500.0,59.5096,59.5096,59.438,59.446,12500.0
2012-09-20 09:45:00,74.73,74.75,74.6,74.62,12900.0,59.4619,59.4778,59.3585,59.3744,12900.0
2012-09-20 09:50:00,74.59,74.59,74.51,74.52,37100.0,59.3505,59.3505,59.2869,59.2948,37100.0
2012-09-20 09:55:00,74.52,74.59,74.52,74.59,16600.0,59.2948,59.3505,59.2948,59.3505,16600.0
2012-09-20 10:00:00,74.58,74.66,74.56,74.66,67100.0,59.3425,59.4062,59.3266,59.4062,67100.0
2012-09-20 10:05:00,74.66,74.67,74.64,74.66,5700.0,59.4062,59.4142,59.3903,59.4062,5700.0
2012-09-20 10:10:00,74.66,74.78,74.64,74.75,13800.0,59.4062,59.5017,59.3903,59.4778,13800.0
2012-09-20 10:15:00,74.74,74.77,74.71,74.71,6900.0,59.4699,59.4937,59.446,59.446,6900.0
2012-09-20 10:20:00,74.7,74.71,74.66,74.68,10000.0,59.438,59.446,59.4062,59.4221,10000.0
2012-09-20 10:25:00,74.69,74.72,74.67,74.72,7600.0,59.4301,59.4539,59.4142,59.4539,7600.0
2012-09-20 10:30:00,74.74,74.77,74.72,74.77,22100.0,59.4699,59.4937,59.4539,59.4937,22100.0
2012-09-20 10:35:00,74.78,74.87,74.78,74.87,11200.0,59.5017,59.5733,59.5017,59.5733,11200.0
2012-09-20 10:40:00,74.88,74.9,74.84,74.85,8800.0,59.5813,59.5972,59.5494,59.5574,8800.0
2012-09-20 10:45:00,74.86,74.9,74.85,74.85,24200.0,59.5653,59.5972,59.5574,59.5574,24200.0
2012-09-20 10:50:00,74.84,74.87,74.82,74.83,13400.0,59.5494,59.5733,59.5335,59.5415,13400.0
2012-09-20 10:55:00,74.84,74.91,74.84,74.9,9000.0,59.5494,59.6051,59.5494,59.5972,9000.0
2012-09-20 11:00:00,74.9,74.97,74.9,74.92,11400.0,59.5972,59.6529,59.5972,59.6131,11400.0
2012-09-20 11:05:00,74.87,74.87,74.85,74.87,3900.0,59.5733,59.5733,59.5574,59.5733,3900.0
2012-09-20 11:10:00,74.89,74.89,74.81,74.81,2700.0,59.5892,59.5892,59.5256,59.5256,2700.0
2012-09-20 11:15:00,74.82,74.83,74.79,74.83,4800.0,59.5335,59.5415,59.5096,59.5415,4800.0
2012-09-20 11:20:00,74.83,74.84,74.81,74.83,5300.0,59.5415,59.5494,59.5256,59.5415,5300.0
2012-09-20 11:25:00,74.83,74.88,74.82,74.83,19600.0,59.5415,59.5813,59.5335,59.5415,19600.0
2012-09-20 11:30:00,74.83,74.86,74.82,74.85,81000.0,59.5415,59.5653,59.5335,59.5574,81000.0
2012-09-20 11:35:00,74.86,74.88,74.85,74.85,78200.0,59.5653,59.5813,59.5574,59.5574,78200.0
2012-09-20 11:40:00,74.86,74.89,74.84,74.89,73200.0,59.5653,59.5892,59.5494,59.5892,73200.0
2012-09-20 11:45:00,74.89,74.91,74.86,74.86,74500.0,59.5892,59.6051,59.5653,59.5653,74500.0
2012-09-20 11:50:00,74.87,74.91,74.87,74.9,4500.0,59.5733,59.6051,59.5733,59.5972,4500.0
2012-09-20 11:55:00,74.9,74.91,74.88,74.88,92400.0,59.5972,59.6051,59.5813,59.5813,92400.0
2012-09-20 12:00:00,74.88,74.95,74.88,74.95,53700.0,59.5813,59.637,59.5813,59.637,53700.0
2012-09-20 12:05:00,74.94,74.94,74.89,74.89,3900.0,59.629,59.629,59.5892,59.5892,3900.0
2012-09-20 12:10:00,74.89,74.89,74.87,74.89,5400.0,59.5892,59.5892,59.5733,59.5892,5400.0
2012-09-20 12:15:00,74.9,74.9,74.87,74.88,13500.0,59.5972,59.5972,59.5733,59.5813,13500.0
2012-09-20 12:20:00,74.87,74.89,74.86,74.86,9600.0,59.5733,59.5892,59.5653,59.5653,9600.0
2012-09-20 12:25:00,74.86,74.87,74.8,74.8,7100.0,59.5653,59.5733,59.5176,59.5176,7100.0
2012-09-20 12:30:00,74.81,74.82,74.77,74.81,8200.0,59.5256,59.5335,59.4937,59.5256,8200.0
2012-09-20 12:35:00,74.81,74.81,74.8,74.8,3700.0,59.5256,59.5256,59.5176,59.5176,3700.0
2012-09-20 12:40:00,74.8,74.84,74.8,74.81,64000.0,59.5176,59.5494,59.5176,59.5256,64000.0
2012-09-20 12:45:00,74.83,74.83,74.74,74.74,107700.0,59.5415,59.5415,59.4699,59.4699,107700.0
2012-09-20 12:50:00,74.74,74.8,74.74,74.79,11200.0,59.4699,59.5176,59.4699,59.5096,11200.0
2012-09-20 12:55:00,74.78,74.8,74.75,74.79,9000.0,59.5017,59.5176,59.4778,59.5096,9000.0
2012-09-20 13:00:00,74.78,74.8,74.76,74.77,16100.0,59.5017,59.5176,59.4858,59.4937,16100.0
2012-09-20 13:05:00,74.77,74.79,74.77,74.79,2300.0,59.4937,59.5096,59.4937,59.5096,2300.0
2012-09-20 13:10:00,74.8,74.81,74.79,74.81,15700.0,59.5176,59.5256,59.5096,59.5256,15700.0
2012-09-20 13:15:00,74.82,74.83,74.78,74.8,62700.0,59.5335,59.5415,59.5017,59.5176,62700.0
2012-09-20 13:20:00,74.8,74.8,74.78,74.79,151100.0,59.5176,59.5176,59.5017,59.5096,151100.0
2012-09-20 13:25:00,74.79,74.84,74.79,74.84,156700.0,59.5096,59.5494,59.5096,59.5494,156700.0
2012-09-20 13:30:00,74.85,74.86,74.84,74.85,8000.0,59.5574,59.5653,59.5494,59.5574,8000.0
2012-09-20 13:35:00,74.84,74.92,74.84,74.9,13600.0,59.5494,59.6131,59.5494,59.5972,13600.0
2012-09-20 13:40:00,74.89,74.89,74.86,74.87,9700.0,59.5892,59.5892,59.5653,59.5733,9700.0
2012-09-20 13:45:00,74.87,74.87,74.85,74.87,12700.0,59.5733,59.5733,59.5574,59.5733,12700.0
2012-09-20 13:50:00,74.86,74.87,74.85,74.86,3500.0,59.5653,59.5733,59.5574,59.5653,3500.0
2012-09-20 13:55:00,74.87,74.87,74.84,74.86,16900.0,59.5733,59.5733,59.5494,59.5653,16900.0
2012-09-20 14:00:00,74.86,74.86,74.83,74.84,36900.0,59.5653,59.5653,59.5415,59.5494,36900.0
2012-09-20 14:05:00,74.84,74.86,74.83,74.86,6300.0,59.5494,59.5653,59.5415,59.5653,6300.0
2012-09-20 14:10:00,74.86,74.89,74.86,74.88,7600.0,59.5653,59.5892,59.5653,59.5813,7600.0
2012-09-20 14:15:00,74.88,74.9,74.85,74.85,5800.0,59.5813,59.5972,59.5574,59.5574,5800.0
2012-09-20 14:20:00,74.85,74.88,74.83,74.88,25900.0,59.5574,59.5813,59.5415,59.5813,25900.0
2012-09-20 14:25:00,74.89,74.96,74.88,74.94,18000.0,59.5892,59.6449,59.5813,59.629,18000.0
2012-09-20 14:30:00,74.93,74.96,74.9,74.95,10300.0,59.621,59.6449,59.5972,59.637,10300.0
2012-09-20 14:35:00,74.97,74.97,74.93,74.93,13600.0,59.6529,59.6529,59.621,59.621,13600.0
2012-09-20 14:40:00,74.93,74.94,74.9,74.91,75900.0,59.621,59.629,59.5972,59.6051,75900.0
2012-09-20 14:45:00,74.91,74.94,74.9,74.92,17600.0,59.6051,59.629,59.5972,59.6131,17600.0
2012-09-20 14:50:00,74.92,74.92,74.89,74.91,11400.0,59.6131,59.6131,59.5892,59.6051,11400.0
2012-09-20 14:55:00,74.91,74.94,74.9,74.94,5100.0,59.6051,59.629,59.5972,59.629,5100.0
2012-09-20 15:00:00,74.93,74.95,74.92,74.92,3200.0,59.621,59.637,59.6131,59.6131,3200.0
2012-09-20 15:05:00,74.93,74.99,74.93,74.98,4900.0,59.621,59.6688,59.621,59.6608,4900.0
2012-09-20 15:10:00,74.97,75.0,74.94,74.98,400700.0,59.6529,59.6767,59.629,59.6608,400700.0
2012-09-20 15:15:00,74.98,75.0,74.97,74.99,8900.0,59.6608,59.6767,59.6529,59.6688,8900.0
2012-09-20 15:20:00,74.99,75.05,74.99,75.02,13100.0,59.6688,59.7165,59.6688,59.6927,13100.0
2012-09-20 15:25:00,75.0,75.04,74.99,75.03,14200.0,59.6767,59.7086,59.6688,59.7006,14200.0
2012-09-20 15:30:00,75.03,75.04,74.99,75.01,2600.0,59.7006,59.7086,59.6688,59.6847,2600.0
2012-09-20 15:35:00,75.01,75.02,74.96,74.98,119700.0,59.6847,59.6927,59.6449,59.6608,119700.0
2012-09-20 15:40:00,74.96,74.98,74.94,74.97,42800.0,59.6449,59.6608,59.629,59.6529,42800.0
2012-09-20 15:45:00,74.97,74.97,74.9,74.9,16800.0,59.6529,59.6529,59.5972,59.5972,16800.0
2012-09-20 15:50:00,74.91,74.96,74.9,74.92,17000.0,59.6051,59.6449,59.5972,59.6131,17000.0
2012-09-20 15:55:00,74.93,75.02,74.93,75.02,46500.0,59.621,59.6927,59.621,59.6927,46500.0
2012-09-21 09:30:00,75.4,75.4,75.36,75.37,50300.0,59.995,59.995,59.9632,59.9711,50300.0
2012-09-21 09:35:00,75.38,75.41,75.34,75.4,15100.0,59.9791,60.003,59.9473,59.995,15100.0
2012-09-21 09:40:00,75.4,75.4,75.29,75.31,13400.0,59.995,59.995,59.9075,59.9234,13400.0
2012-09-21 09:45:00,75.32,75.32,75.27,75.3,7000.0,59.9314,59.9314,59.8916,59.9154,7000.0
2012-09-21 09:50:00,75.3,75.36,75.3,75.36,12800.0,59.9154,59.9632,59.9154,59.9632,12800.0
2012-09-21 09:55:00,75.36,75.37,75.32,75.36,6000.0,59.9632,59.9711,59.9314,59.9632,6000.0
2012-09-21 10:00:00,75.36,75.36,75.29,75.32,11600.0,59.9632,59.9632,59.9075,59.9314,11600.0
2012-09-21 10:05:00,75.31,75.36,75.29,75.34,11000.0,59.9234,59.9632,59.9075,59.9473,11000.0
2012-09-21 10:10:00,75.35,75.35,75.29,75.31,6100.0,59.9552,59.9552,59.9075,59.9234,6100.0
2012-09-21 10:15:00,75.31,75.32,75.26,75.3,17100.0,59.9234,59.9314,59.8836,59.9154,17100.0
2012-09-21 10:20:00,75.28,75.33,75.28,75.31,5200.0,59.8995,59.9393,59.8995,59.9234,5200.0
2012-09-21 10:25:00,75.34,75.36,75.33,75.35,6800.0,59.9473,59.9632,59.9393,59.9552,6800.0
2012-09-21 10:30:00,75.36,75.38,75.34,75.38,2800.0,59.9632,59.9791,59.9473,59.9791,2800.0
2012-09-21 10:35:00,75.38,75.39,75.35,75.37,15200.0,59.9791,59.9871,59.9552,59.9711,15200.0
2012-09-21 10:40:00,75.37,75.37,75.32,75.33,7700.0,59.9711,59.9711,59.9314,59.9393,7700.0
2012-09-21 10:45:00,75.34,75.35,75.32,75.32,13000.0,59.9473,59.9552,59.9314,59.9314,13000.0
2012-09-21 10:50:00,75.31,75.33,75.28,75.28,8200.0,59.9234,59.9393,59.8995,59.8995,8200.0
2012-09-21 10:55:00,75.29,75.29,75.22,75.22,8000.0,59.9075,59.9075,59.8518,59.8518,8000.0
2012-09-21 11:00:00,75.22,75.26,75.21,75.26,3300.0,59.8518,59.8836,59.8438,59.8836,3300.0
2012-09-21 11:05:00,75.25,75.27,75.23,75.23,8500.0,59.8757,59.8916,59.8597,59.8597,8500.0
2012-09-21 11:10:00,75.23,75.24,75.2,75.2,6300.0,59.8597,59.8677,59.8359,59.8359,6300.0
2012-09-21 11:15:00,75.21,75.24,75.21,75.23,8000.0,59.8438,59.8677,59.8438,59.8597,8000.0
2012-09-21 11:20:00,75.24,75.24,75.19,75.23,7300.0,59.8677,59.8677,59.8279,59.8597,7300.0
2012-09-21 11:25:00,75.23,75.25,75.22,75.22,4000.0,59.8597,59.8757,59.8518,59.8518,4000.0
2012-09-21 11:30:00,75.24,75.26,75.24,75.25,4100.0,59.8677,59.8836,59.8677,59.8757,4100.0
2012-09-21 11:35:00,75.25,75.25,75.23,75.24,11200.0,59.8757,59.8757,59.8597,59.8677,11200.0
2012-09-21 11:40:00,75.24,75.26,75.24,75.25,3800.0,59.8677,59.8836,59.8677,59.8757,3800.0
2012-09-21 11:45:00,75.26,75.32,75.26,75.3,18600.0,59.8836,59.9314,59.8836,59.9154,18600.0
2012-09-21 11:50:00,75.27,75.29,75.26,75.28,2500.0,59.8916,59.9075,59.8836,59.8995,2500.0
2012-09-21 11:55:00,75.28,75.28,75.24,75.28,3400.0,59.8995,59.8995,59.8677,59.8995,3400.0
2012-09-21 12:00:00,75.28,75.3,75.27,75.29,6800.0,59.8995,59.9154,59.8916,59.9075,6800.0
2012-09-21 12:05:00,75.3,75.3,75.24,75.24,12100.0,59.9154,59.9154,59.8677,59.8677,12100.0
2012-09-21 12:10:00,75.24,75.26,75.23,75.23,6000.0,59.8677,59.8836,59.8597,59.8597,6000.0
2012-09-21 12:15:00,75.25,75.25,75.23,75.24,18500.0,59.8757,59.8757,59.8597,59.8677,18500.0
2012-09-21 12:20:00,75.24,75.24,75.2,75.22,3100.0,59.8677,59.8677,59.8359,59.8518,3100.0
2012-09-21 12:25:00,75.22,75.24,75.18,75.22,11900.0,59.8518,59.8677,59.82,59.8518,11900.0
2012-09-21 12:30:00,75.22,75.25,75.21,75.24,4300.0,59.8518,59.8757,59.8438,59.8677,4300.0
2012-09-21 12:35:00,75.23,75.24,75.23,75.23,1000.0,59.8597,59.8677,59.8597,59.8597,1000.0
2012-09-21 12:40:00,75.23,75.26,75.23,75.25,3100.0,59.8597,59.8836,59.8597,59.8757,3100.0
2012-09-21 12:45:00,75.26,75.29,75.26,75.26,6600.0,59.8836,59.9075,59.8836,59.8836,6600.0
2012-09-21 12:50:00,75.26,75.27,75.25,75.25,4800.0,59.8836,59.8916,59.8757,59.8757,4800.0
2012-09-21 12:55:00,75.25,75.25,75.22,75.23,5800.0,59.8757,59.8757,59.8518,59.8597,5800.0
2012-09-21 13:00:00,75.23,75.24,75.23,75.24,2200.0,59.8597,59.8677,59.8597,59.8677,2200.0
2012-09-21 13:05:00,75.24,75.26,75.23,75.23,3200.0,59.8677,59.8836,59.8597,59.8597,3200.0
2012-09-21 13:10:00,75.24,75.24,75.22,75.22,6100.0,59.8677,59.8677,59.8518,59.8518,6100.0
2012-09-21 13:15:00,75.22,75.25,75.22,75.24,3500.0,59.8518,59.8757,59.8518,59.8677,3500.0
2012-09-21 13:20:00,75.25,75.25,75.23,75.23,1500.0,59.8757,59.8757,59.8597,59.8597,1500.0
2012-09-21 13:25:00,75.24,75.24,75.22,75.22,4000.0,59.8677,59.8677,59.8518,59.8518,4000.0
2012-09-21 13:30:00,75.22,75.22,75.21,75.22,8400.0,59.8518,59.8518,59.8438,59.8518,8400.0
2012-09-21 13:35:00,75.22,75.26,75.22,75.25,9900.0,59.8518,59.8836,59.8518,59.8757,9900.0
2012-09-21 13:40:00,75.26,75.28,75.26,75.28,2700.0,59.8836,59.8995,59.8836,59.8995,2700.0
2012-09-21 13:45:00,75.28,75.28,75.22,75.23,3700.0,59.8995,59.8995,59.8518,59.8597,3700.0
2012-09-21 13:50:00,75.24,75.24,75.22,75.24,46100.0,59.8677,59.8677,59.8518,59.8677,46100.0
2012-09-21 13:55:00,75.25,75.26,75.23,75.26,6000.0,59.8757,59.8836,59.8597,59.8836,6000.0
2012-09-21 14:00:00,75.25,75.25,75.22,75.23,13400.0,59.8757,59.8757,59.8518,59.8597,13400.0
2012-09-21 14:05:00,75.24,75.25,75.22,75.23,10900.0,59.8677,59.8757,59.8518,59.8597,10900.0
2012-09-21 14:10:00,75.23,75.24,75.22,75.23,37600.0,59.8597,59.8677,59.8518,59.8597,37600.0
2012-09-21 14:15:00,75.23,75.23,75.15,75.17,22800.0,59.8597,59.8597,59.7961,59.812,22800.0
2012-09-21 14:20:00,75.16,75.17,75.12,75.12,12400.0,59.804,59.812,59.7722,59.7722,12400.0
2012-09-21 14:25:00,75.12,75.16,75.11,75.16,4400.0,59.7722,59.804,59.7643,59.804,4400.0
2012-09-21 14:30:00,75.16,75.16,75.14,75.16,8200.0,59.804,59.804,59.7881,59.804,8200.0
2012-09-21 14:35:00,75.15,75.15,75.11,75.13,18400.0,59.7961,59.7961,59.7643,59.7802,18400.0
2012-09-21 14:40:00,75.13,75.17,75.13,75.16,14500.0,59.7802,59.812,59.7802,59.804,14500.0
2012-09-21 14:45:00,75.16,75.21,75.14,75.19,8400.0,59.804,59.8438,59.7881,59.8279,8400.0
2012-09-21 14:50:00,75.17,75.17,75.14,75.15,13700.0,59.812,59.812,59.7881,59.7961,13700.0
2012-09-21 14:55:00,75.15,75.16,75.15,75.15,4000.0,59.7961,59.804,59.7961,59.7961,4000.0
2012-09-21 15:00:00,75.14,75.15,75.11,75.14,5200.0,59.7881,59.7961,59.7643,59.7881,5200.0
2012-09-21 15:05:00,75.14,75.15,75.14,75.15,3500.0,59.7881,59.7961,59.7881,59.7961,3500.0
2012-09-21 15:10:00,75.15,75.17,75.14,75.17,2100.0,59.7961,59.812,59.7881,59.812,2100.0
2012-09-21 15:15:00,75.18,75.19,75.14,75.16,7400.0,59.82,59.8279,59.7881,59.804,7400.0
2012-09-21 15:20:00,75.16,75.18,75.14,75.18,8900.0,59.804,59.82,59.7881,59.82,8900.0
2012-09-21 15:25:00,75.18,75.19,75.12,75.13,10800.0,59.82,59.8279,59.7722,59.7802,10800.0
2012-09-21 15:30:00,75.14,75.17,75.13,75.16,23900.0,59.7881,59.812,59.7802,59.804,23900.0
2012-09-21 15:35:00,75.15,75.16,75.1,75.1,40600.0,59.7961,59.804,59.7563,59.7563,40600.0
2012-09-21 15:40:00,75.1,75.15,75.1,75.13,46900.0,59.7563,59.7961,59.7563,59.7802,46900.0
2012-09-21 15:45:00,75.13,75.13,75.08,75.08,38600.0,59.7802,59.7802,59.7404,59.7404,38600.0
2012-09-21 15:50:00,75.08,75.1,75.05,75.06,38700.0,59.7404,59.7563,59.7165,59.7245,38700.0
2012-09-21 15:55:00,75.04,75.06,75.02,75.05,44800.0,59.7086,59.7245,59.6927,59.7165,44800.0
2012-09-24 09:30:00,74.33,74.35,74.26,74.33,96400.0,59.4326,59.4485,59.3766,59.4326,96400.0
2012-09-24 09:35:00,74.32,74.38,74.28,74.38,47300.0,59.4246,59.4725,59.3926,59.4725,47300.0
2012-09-24 09:40:00,74.38,74.41,74.36,74.38,29500.0,59.4725,59.4965,59.4565,59.4725,29500.0
2012-09-24 09:45:00,74.37,74.38,74.34,74.35,5500.0,59.4645,59.4725,59.4406,59.4485,5500.0
2012-09-24 09:50:00,74.32,74.37,74.32,74.35,5200.0,59.4246,59.4645,59.4246,59.4485,5200.0
2012-09-24 09:55:00,74.37,74.41,74.37,74.4,3400.0,59.4645,59.4965,59.4645,59.4885,3400.0
2012-09-24 10:00:00,74.4,74.46,74.4,74.46,4300.0,59.4885,59.5365,59.4885,59.5365,4300.0
2012-09-24 10:05:00,74.45,74.45,74.39,74.39,14900.0,59.5285,59.5285,59.4805,59.4805,14900.0
2012-09-24 10:10:00,74.4,74.41,74.34,74.36,21500.0,59.4885,59.4965,59.4406,59.4565,21500.0
2012-09-24 10:15:00,74.37,74.37,74.31,74.35,20100.0,59.4645,59.4645,59.4166,59.4485,20100.0
2012-09-24 10:20:00,74.35,74.38,74.32,74.36,17800.0,59.4485,59.4725,59.4246,59.4565,17800.0
2012-09-24 10:25:00,74.35,74.42,74.33,74.42,11300.0,59.4485,59.5045,59.4326,59.5045,11300.0
2012-09-24 10:30:00,74.42,74.48,74.41,74.45,7200.0,59.5045,59.5525,59.4965,59.5285,7200.0
2012-09-24 10:35:00,74.46,74.47,74.44,74.45,6700.0,59.5365,59.5445,59.5205,59.5285,6700.0
2012-09-24 10:40:00,74.45,74.47,74.44,74.45,5800.0,59.5285,59.5445,59.5205,59.5285,5800.0
2012-09-24 10:45:00,74.46,74.49,74.46,74.46,6700.0,59.5365,59.5605,59.5365,59.5365,6700.0
2012-09-24 10:50:00,74.46,74.5,74.46,74.5,7800.0,59.5365,59.5685,59.5365,59.5685,7800.0
2012-09-24 10:55:00,74.51,74.59,74.51,74.56,35100.0,59.5765,59.6404,59.5765,59.6165,35100.0
2012-09-24 11:00:00,74.56,74.59,74.55,74.58,11300.0,59.6165,59.6404,59.6085,59.6325,11300.0
2012-09-24 11:05:00,74.57,74.58,74.53,74.55,9400.0,59.6245,59.6325,59.5925,59.6085,9400.0
2012-09-24 11:10:00,74.54,74.54,74.47,74.48,6200.0,59.6005,59.6005,59.5445,59.5525,6200.0
2012-09-24 11:15:00,74.46,74.5,74.46,74.5,12900.0,59.5365,59.5685,59.5365,59.5685,12900.0
2012-09-24 11:20:00,74.51,74.52,74.5,74.51,7700.0,59.5765,59.5845,59.5685,59.5765,7700.0
2012-09-24 11:25:00,74.52,74.52,74.47,74.49,13400.0,59.5845,59.5845,59.5445,59.5605,13400.0
2012-09-24 11:30:00,74.5,74.5,74.48,74.48,10000.0,59.5685,59.5685,59.5525,59.5525,10000.0
2012-09-24 11:35:00,74.49,74.51,74.46,74.47,22000.0,59.5605,59.5765,59.5365,59.5445,22000.0
2012-09-24 11:40:00,74.45,74.47,74.42,74.45,17200.0,59.5285,59.5445,59.5045,59.5285,17200.0
2012-09-24 11:45:00,74.45,74.46,74.43,74.44,18700.0,59.5285,59.5365,59.5125,59.5205,18700.0
2012-09-24 11:50:00,74.45,74.45,74.43,74.45,7500.0,59.5285,59.5285,59.5125,59.5285,7500.0
2012-09-24 11:55:00,74.44,74.47,74.44,74.47,4300.0,59.5205,59.5445,59.5205,59.5445,4300.0
2012-09-24 12:00:00,74.46,74.47,74.44,74.44,9800.0,59.5365,59.5445,59.5205,59.5205,9800.0
2012-09-24 12:05:00,74.43,74.47,74.43,74.45,7100.0,59.5125,59.5445,59.5125,59.5285,7100.0
2012-09-24 12:10:00,74.45,74.47,74.45,74.47,8300.0,59.5285,59.5445,59.5285,59.5445,8300.0
2012-09-24 12:15:00,74.47,74.47,74.45,74.46,10100.0,59.5445,59.5445,59.5285,59.5365,10100.0
2012-09-24 12:20:00,74.45,74.47,74.4,74.4,9000.0,59.5285,59.5445,59.4885,59.4885,9000.0
2012-09-24 12:25:00,74.41,74.44,74.41,74.41,11600.0,59.4965,59.5205,59.4965,59.4965,11600.0
2012-09-24 12:30:00,74.4,74.41,74.35,74.37,12000.0,59.4885,59.4965,59.4485,59.4645,12000.0
2012-09-24 12:35:00,74.37,74.39,74.33,74.35,8000.0,59.4645,59.4805,59.4326,59.4485,8000.0
2012-09-24 12:40:00,74.34,74.39,74.34,74.38,14500.0,59.4406,59.4805,59.4406,59.4725,14500.0
2012-09-24 12:45:00,74.39,74.42,74.38,74.42,14400.0,59.4805,59.5045,59.4725,59.5045,14400.0
2012-09-24 12:50:00,74.41,74.42,74.4,74.41,13100.0,59.4965,59.5045,59.4885,59.4965,13100.0
2012-09-24 12:55:00,74.41,74.41,74.39,74.41,9500.0,59.4965,59.4965,59.4805,59.4965,9500.0
2012-09-24 13:00:00,74.41,74.42,74.4,74.4,20900.0,59.4965,59.5045,59.4885,59.4885,20900.0
2012-09-24 13:05:00,74.4,74.43,74.39,74.43,11300.0,59.4885,59.5125,59.4805,59.5125,11300.0
2012-09-24 13:10:00,74.43,74.43,74.41,74.43,11700.0,59.5125,59.5125,59.4965,59.5125,11700.0
2012-09-24 13:15:00,74.41,74.41,74.38,74.4,14200.0,59.4965,59.4965,59.4725,59.4885,14200.0
2012-09-24 13:20:00,74.41,74.41,74.39,74.39,6900.0,59.4965,59.4965,59.4805,59.4805,6900.0
2012-09-24 13:25:00,74.39,74.43,74.39,74.4,11400.0,59.4805,59.5125,59.4805,59.4885,11400.0
2012-09-24 13:30:00,74.4,74.4,74.34,74.34,31000.0,59.4885,59.4885,59.4406,59.4406,31000.0
2012-09-24 13:35:00,74.35,74.35,74.34,74.35,18200.0,59.4485,59.4485,59.4406,59.4485,18200.0
2012-09-24 13:40:00,74.35,74.36,74.34,74.35,19700.0,59.4485,59.4565,59.4406,59.4485,19700.0
2012-09-24 13:45:00,74.35,74.36,74.32,74.35,19400.0,59.4485,59.4565,59.4246,59.4485,19400.0
2012-09-24 13:50:00,74.36,74.37,74.35,74.37,12600.0,59.4565,59.4645,59.4485,59.4645,12600.0
2012-09-24 13:55:00,74.38,74.4,74.35,74.36,17400.0,59.4725,59.4885,59.4485,59.4565,17400.0
2012-09-24 14:00:00,74.35,74.38,74.35,74.36,12900.0,59.4485,59.4725,59.4485,59.4565,12900.0
2012-09-24 14:05:00,74.37,74.38,74.37,74.38,10900.0,59.4645,59.4725,59.4645,59.4725,10900.0
2012-09-24 14:10:00,74.38,74.42,74.38,74.4,13700.0,59.4725,59.5045,59.4725,59.4885,13700.0
2012-09-24 14:15:00,74.4,74.46,74.4,74.46,19600.0,59.4885,59.5365,59.4885,59.5365,19600.0
2012-09-24 14:20:00,74.46,74.48,74.46,74.46,43700.0,59.5365,59.5525,59.5365,59.5365,43700.0
2012-09-24 14:25:00,74.47,74.53,74.47,74.53,18800.0,59.5445,59.5925,59.5445,59.5925,18800.0
2012-09-24 14:30:00,74.53,74.56,74.52,74.52,14000.0,59.5925,59.6165,59.5845,59.5845,14000.0
2012-09-24 14:35:00,74.52,74.58,74.52,74.56,31100.0,59.5845,59.6325,59.5845,59.6165,31100.0
2012-09-24 14:40:00,74.57,74.61,74.56,74.59,24200.0,59.6245,59.6564,59.6165,59.6404,24200.0
2012-09-24 14:45:00,74.58,74.61,74.58,74.6,15300.0,59.6325,59.6564,59.6325,59.6484,15300.0
2012-09-24 14:50:00,74.6,74.69,74.6,74.66,27400.0,59.6484,59.7204,59.6484,59.6964,27400.0
2012-09-24 14:55:00,74.67,74.68,74.62,74.62,15400.0,59.7044,59.7124,59.6644,59.6644,15400.0
2012-09-24 15:00:00,74.63,74.63,74.54,74.54,22600.0,59.6724,59.6724,59.6005,59.6005,22600.0
2012-09-24 15:05:00,74.54,74.59,74.54,74.59,8400.0,59.6005,59.6404,59.6005,59.6404,8400.0
2012-09-24 15:10:00,74.6,74.61,74.54,74.56,26500.0,59.6484,59.6564,59.6005,59.6165,26500.0
2012-09-24 15:15:00,74.57,74.6,74.56,74.59,12700.0,59.6245,59.6484,59.6165,59.6404,12700.0
2012-09-24 15:20:00,74.59,74.6,74.57,74.59,15900.0,59.6404,59.6484,59.6245,59.6404,15900.0
2012-09-24 15:25:00,74.6,74.65,74.59,74.63,20100.0,59.6484,59.6884,59.6404,59.6724,20100.0
2012-09-24 15:30:00,74.62,74.62,74.55,74.57,36700.0,59.6644,59.6644,59.6085,59.6245,36700.0
2012-09-24 15:35:00,74.56,74.62,74.56,74.59,21200.0,59.6165,59.6644,59.6165,59.6404,21200.0
2012-09-24 15:40:00,74.59,74.62,74.55,74.55,25300.0,59.6404,59.6644,59.6085,59.6085,25300.0
2012-09-24 15:45:00,74.55,74.55,74.52,74.54,30600.0,59.6085,59.6085,59.5845,59.6005,30600.0
2012-09-24 15:50:00,74.52,74.53,74.45,74.49,20600.0,59.5845,59.5925,59.5285,59.5605,20600.0
2012-09-24 15:55:00,74.48,74.53,74.47,74.49,48400.0,59.5525,59.5925,59.5445,59.5605,48400.0
2012-09-25 09:30:00,74.69,74.72,74.66,74.68,47500.0,59.7204,59.7444,59.6964,59.7124,47500.0
2012-09-25 09:35:00,74.66,74.69,74.66,74.68,16100.0,59.6964,59.7204,59.6964,59.7124,16100.0
2012-09-25 09:40:00,74.69,74.7,74.63,74.65,10800.0,59.7204,59.7284,59.6724,59.6884,10800.0
2012-09-25 09:45:00,74.66,74.66,74.6,74.62,235400.0,59.6964,59.6964,59.6484,59.6644,235400.0
2012-09-25 09:50:00,74.62,74.62,74.57,74.58,160900.0,59.6644,59.6644,59.6245,59.6325,160900.0
2012-09-25 09:55:00,74.59,74.59,74.56,74.57,19500.0,59.6404,59.6404,59.6165,59.6245,19500.0
2012-09-25 10:00:00,74.59,74.72,74.59,74.67,42600.0,59.6404,59.7444,59.6404,59.7044,42600.0
2012-09-25 10:05:00,74.67,74.76,74.66,74.74,56700.0,59.7044,59.7764,59.6964,59.7604,56700.0
2012-09-25 10:10:00,74.75,74.79,74.73,74.74,16800.0,59.7684,59.8004,59.7524,59.7604,16800.0
2012-09-25 10:15:00,74.76,74.79,74.74,74.74,3400.0,59.7764,59.8004,59.7604,59.7604,3400.0
2012-09-25 10:20:00,74.71,74.75,74.69,74.71,6800.0,59.7364,59.7684,59.7204,59.7364,6800.0
2012-09-25 10:25:00,74.73,74.74,74.64,74.67,16900.0,59.7524,59.7604,59.6804,59.7044,16900.0
2012-09-25 10:30:00,74.68,74.69,74.65,74.66,6800.0,59.7124,59.7204,59.6884,59.6964,6800.0
2012-09-25 10:35:00,74.65,74.69,74.65,74.65,1900.0,59.6884,59.7204,59.6884,59.6884,1900.0
2012-09-25 10:40:00,74.64,74.68,74.64,74.68,2500.0,59.6804,59.7124,59.6804,59.7124,2500.0
2012-09-25 10:45:00,74.69,74.76,74.69,74.74,29200.0,59.7204,59.7764,59.7204,59.7604,29200.0
2012-09-25 10:50:00,74.74,74.76,74.72,74.72,6600.0,59.7604,59.7764,59.7444,59.7444,6600.0
2012-09-25 10:55:00,74.72,74.72,74.7,74.72,4300.0,59.7444,59.7444,59.7284,59.7444,4300.0
2012-09-25 11:00:00,74.73,74.79,74.73,74.75,23400.0,59.7524,59.8004,59.7524,59.7684,23400.0
2012-09-25 11:05:00,74.76,74.79,74.75,74.75,23400.0,59.7764,59.8004,59.7684,59.7684,23400.0
2012-09-25 11:10:00,74.76,74.77,74.75,74.76,7700.0,59.7764,59.7844,59.7684,59.7764,7700.0
2012-09-25 11:15:00,74.76,74.77,74.75,74.76,5300.0,59.7764,59.7844,59.7684,59.7764,5300.0
2012-09-25 11:20:00,74.76,74.77,74.72,74.72,16300.0,59.7764,59.7844,59.7444,59.7444,16300.0
2012-09-25 11:25:00,74.73,74.73,74.7,74.71,7000.0,59.7524,59.7524,59.7284,59.7364,7000.0
2012-09-25 11:30:00,74.71,74.73,74.7,74.7,17800.0,59.7364,59.7524,59.7284,59.7284,17800.0
2012-09-25 11:35:00,74.72,74.73,74.71,74.72,3100.0,59.7444,59.7524,59.7364,59.7444,3100.0
2012-09-25 11:40:00,74.73,74.73,74.68,74.68,11800.0,59.7524,59.7524,59.7124,59.7124,11800.0
2012-09-25 11:45:00,74.68,74.7,74.67,74.68,8400.0,59.7124,59.7284,59.7044,59.7124,8400.0
2012-09-25 11:50:00,74.66,74.66,74.65,74.66,2300.0,59.6964,59.6964,59.6884,59.6964,2300.0
2012-09-25 11:55:00,74.63,74.65,74.62,74.64,13100.0,59.6724,59.6884,59.6644,59.6804,13100.0
2012-09-25 12:00:00,74.64,74.66,74.57,74.58,10100.0,59.6804,59.6964,59.6245,59.6325,10100.0
2012-09-25 12:05:00,74.59,74.6,74.57,74.58,7600.0,59.6404,59.6484,59.6245,59.6325,7600.0
2012-09-25 12:10:00,74.61,74.61,74.59,74.59,4000.0,59.6564,59.6564,59.6404,59.6404,4000.0
2012-09-25 12:15:00,74.61,74.61,74.5,74.5,16400.0,59.6564,59.6564,59.5685,59.5685,16400.0
2012-09-25 12:20:00,74.52,74.53,74.5,74.52,2600.0,59.5845,59.5925,59.5685,59.5845,2600.0
2012-09-25 12:25:00,74.55,74.55,74.52,74.52,1800.0,59.6085,59.6085,59.5845,59.5845,1800.0
2012-09-25 12:30:00,74.52,74.56,74.52,74.55,2800.0,59.5845,59.6165,59.5845,59.6085,2800.0
2012-09-25 12:35:00,74.52,74.52,74.39,74.39,25700.0,59.5845,59.5845,59.4805,59.4805,25700.0
2012-09-25 12:40:00,74.37,74.38,74.28,74.29,22200.0,59.4645,59.4725,59.3926,59.4006,22200.0
2012-09-25 12:45:00,74.29,74.34,74.29,74.33,6800.0,59.4006,59.4406,59.4006,59.4326,6800.0
2012-09-25 12:50:00,74.33,74.34,74.31,74.34,3400.0,59.4326,59.4406,59.4166,59.4406,3400.0
2012-09-25 12:55:00,74.34,74.41,74.32,74.41,5600.0,59.4406,59.4965,59.4246,59.4965,5600.0
2012-09-25 13:00:00,74.38,74.38,74.33,74.33,1700.0,59.4725,59.4725,59.4326,59.4326,1700.0
2012-09-25 13:05:00,74.35,74.36,74.35,74.35,2300.0,59.4485,59.4565,59.4485,59.4485,2300.0
2012-09-25 13:10:00,74.34,74.39,74.34,74.36,1200.0,59.4406,59.4805,59.4406,59.4565,1200.0
2012-09-25 13:15:00,74.38,74.39,74.35,74.35,2000.0,59.4725,59.4805,59.4485,59.4485,2000.0
2012-09-25 13:20:00,74.35,74.35,74.31,74.35,20200.0,59.4485,59.4485,59.4166,59.4485,20200.0
2012-09-25 13:25:00,74.34,74.34,74.31,74.32,4100.0,59.4406,59.4406,59.4166,59.4246,4100.0
2012-09-25 13:30:00,74.32,74.41,74.3,74.41,5900.0,59.4246,59.4965,59.4086,59.4965,5900.0
2012-09-25 13:35:00,74.43,74.45,74.34,74.34,10100.0,59.5125,59.5285,59.4406,59.4406,10100.0
2012-09-25 13:40:00,74.34,74.34,74.27,74.27,9600.0,59.4406,59.4406,59.3846,59.3846,9600.0
2012-09-25 13:45:00,74.27,74.29,74.26,74.27,4600.0,59.3846,59.4006,59.3766,59.3846,4600.0
2012-09-25 13:50:00,74.29,74.3,74.27,74.28,11700.0,59.4006,59.4086,59.3846,59.3926,11700.0
2012-09-25 13:55:00,74.29,74.33,74.28,74.33,3800.0,59.4006,59.4326,59.3926,59.4326,3800.0
2012-09-25 14:00:00,74.32,74.32,74.29,74.3,8000.0,59.4246,59.4246,59.4006,59.4086,8000.0
2012-09-25 14:05:00,74.3,74.3,74.27,74.28,10900.0,59.4086,59.4086,59.3846,59.3926,10900.0
2012-09-25 14:10:00,74.28,74.32,74.28,74.32,6700.0,59.3926,59.4246,59.3926,59.4246,6700.0
2012-09-25 14:15:00,74.32,74.35,74.22,74.22,49400.0,59.4246,59.4485,59.3446,59.3446,49400.0
2012-09-25 14:20:00,74.21,74.21,74.17,74.17,6700.0,59.3366,59.3366,59.3046,59.3046,6700.0
2012-09-25 14:25:00,74.18,74.18,74.13,74.16,17800.0,59.3126,59.3126,59.2726,59.2966,17800.0
2012-09-25 14:30:00,74.16,74.2,74.16,74.2,3700.0,59.2966,59.3286,59.2966,59.3286,3700.0
2012-09-25 14:35:00,74.21,74.24,74.2,74.23,32000.0,59.3366,59.3606,59.3286,59.3526,32000.0
2012-09-25 14:40:00,74.22,74.23,74.19,74.2,15100.0,59.3446,59.3526,59.3206,59.3286,15100.0
2012-09-25 14:45:00,74.2,74.2,74.08,74.16,21500.0,59.3286,59.3286,59.2327,59.2966,21500.0
2012-09-25 14:50:00,74.17,74.17,74.11,74.13,10900.0,59.3046,59.3046,59.2567,59.2726,10900.0
2012-09-25 14:55:00,74.15,74.15,74.0,74.01,21900.0,59.2886,59.2886,59.1687,59.1767,21900.0
2012-09-25 15:00:00,74.01,74.06,73.97,74.0,13900.0,59.1767,59.2167,59.1447,59.1687,13900.0
2012-09-25 15:05:00,74.0,74.0,73.92,73.92,16700.0,59.1687,59.1687,59.1047,59.1047,16700.0
2012-09-25 15:10:00,73.92,73.92,73.71,73.87,45100.0,59.1047,59.1047,58.9368,59.0648,45100.0
2012-09-25 15:15:00,73.86,73.87,73.81,73.82,17100.0,59.0568,59.0648,59.0168,59.0248,17100.0
2012-09-25 15:20:00,73.82,73.97,73.82,73.92,30900.0,59.0248,59.1447,59.0248,59.1047,30900.0
2012-09-25 15:25:00,73.92,73.92,73.85,73.9,6500.0,59.1047,59.1047,59.0488,59.0887,6500.0
2012-09-25 15:30:00,73.9,73.95,73.86,73.94,27900.0,59.0887,59.1287,59.0568,59.1207,27900.0
2012-09-25 15:35:00,73.94,73.98,73.81,73.81,41700.0,59.1207,59.1527,59.0168,59.0168,41700.0
2012-09-25 15:40:00,73.8,73.83,73.78,73.79,46700.0,59.0088,59.0328,58.9928,59.0008,46700.0
2012-09-25 15:45:00,73.78,73.8,73.72,73.77,26600.0,58.9928,59.0088,58.9448,58.9848,26600.0
2012-09-25 15:50:00,73.76,73.78,73.71,73.77,29900.0,58.9768,58.9928,58.9368,58.9848,29900.0
2012-09-25 15:55:00,73.77,73.77,73.65,73.69,51400.0,58.9848,58.9848,58.8888,58.9208,51400.0
2012-09-26 09:30:00,73.67,73.68,73.6,73.63,90400.0,58.9048,58.9128,58.8489,58.8729,90400.0
2012-09-26 09:35:00,73.65,73.65,73.53,73.54,35600.0,58.8888,58.8888,58.7929,58.8009,35600.0
2012-09-26 09:40:00,73.52,73.52,73.44,73.5,43400.0,58.7849,58.7849,58.7209,58.7689,43400.0
2012-09-26 09:45:00,73.5,73.5,73.38,73.41,60700.0,58.7689,58.7689,58.673,58.6969,60700.0
2012-09-26 09:50:00,73.4,73.48,73.4,73.47,19000.0,58.689,58.7529,58.689,58.7449,19000.0
2012-09-26 09:55:00,73.49,73.5,73.46,73.49,10100.0,58.7609,58.7689,58.7369,58.7609,10100.0
2012-09-26 10:00:00,73.5,73.52,73.37,73.51,22200.0,58.7689,58.7849,58.665,58.7769,22200.0
2012-09-26 10:05:00,73.5,73.5,73.41,73.45,27200.0,58.7689,58.7689,58.6969,58.7289,27200.0
2012-09-26 10:10:00,73.46,73.48,73.4,73.43,23200.0,58.7369,58.7529,58.689,58.7129,23200.0
2012-09-26 10:15:00,73.43,73.44,73.37,73.42,11800.0,58.7129,58.7209,58.665,58.7049,11800.0
2012-09-26 10:20:00,73.41,73.42,73.31,73.33,21100.0,58.6969,58.7049,58.617,58.633,21100.0
2012-09-26 10:25:00,73.32,73.32,73.21,73.22,15500.0,58.625,58.625,58.537,58.545,15500.0
2012-09-26 10:30:00,73.23,73.28,73.2,73.24,55800.0,58.553,58.593,58.529,58.561,55800.0
2012-09-26 10:35:00,73.24,73.25,73.04,73.08,47400.0,58.561,58.569,58.4011,58.4331,47400.0
2012-09-26 10:40:00,73.1,73.16,73.06,73.16,28500.0,58.4491,58.4971,58.4171,58.4971,28500.0
2012-09-26 10:45:00,73.15,73.18,73.13,73.18,26700.0,58.4891,58.513,58.4731,58.513,26700.0
2012-09-26 10:50:00,73.18,73.23,73.18,73.21,14400.0,58.513,58.553,58.513,58.537,14400.0
2012-09-26 10:55:00,73.21,73.22,73.08,73.08,11800.0,58.537,58.545,58.4331,58.4331,11800.0
2012-09-26 11:00:00,73.1,73.21,73.1,73.17,11900.0,58.4491,58.537,58.4491,58.505,11900.0
2012-09-26 11:05:00,73.16,73.22,73.14,73.21,8500.0,58.4971,58.545,58.4811,58.537,8500.0
2012-09-26 11:10:00,73.2,73.22,73.18,73.2,26100.0,58.529,58.545,58.513,58.529,26100.0
2012-09-26 11:15:00,73.22,73.34,73.2,73.33,10600.0,58.545,58.641,58.529,58.633,10600.0
2012-09-26 11:20:00,73.33,73.33,73.29,73.32,8900.0,58.633,58.633,58.601,58.625,8900.0
2012-09-26 11:25:00,73.32,73.35,73.31,73.33,8200.0,58.625,58.649,58.617,58.633,8200.0
2012-09-26 11:30:00,73.32,73.32,73.23,73.25,7900.0,58.625,58.625,58.553,58.569,7900.0
2012-09-26 11:35:00,73.22,73.25,73.22,73.25,4900.0,58.545,58.569,58.545,58.569,4900.0
2012-09-26 11:40:00,73.25,73.34,73.25,73.34,6200.0,58.569,58.641,58.569,58.641,6200.0
2012-09-26 11:45:00,73.38,73.39,73.31,73.31,5600.0,58.673,58.681,58.617,58.617,5600.0
2012-09-26 11:50:00,73.32,73.32,73.27,73.3,5400.0,58.625,58.625,58.585,58.609,5400.0
2012-09-26 11:55:00,73.31,73.34,73.29,73.3,4500.0,58.617,58.641,58.601,58.609,4500.0
2012-09-26 12:00:00,73.32,73.38,73.32,73.36,6600.0,58.625,58.673,58.625,58.657,6600.0
2012-09-26 12:05:00,73.36,73.42,73.36,73.41,10000.0,58.657,58.7049,58.657,58.6969,10000.0
2012-09-26 12:10:00,73.41,73.46,73.4,73.41,6700.0,58.6969,58.7369,58.689,58.6969,6700.0
2012-09-26 12:15:00,73.42,73.45,73.4,73.41,5000.0,58.7049,58.7289,58.689,58.6969,5000.0
2012-09-26 12:20:00,73.4,73.41,73.37,73.37,4200.0,58.689,58.6969,58.665,58.665,4200.0
2012-09-26 12:25:00,73.39,73.39,73.35,73.35,11300.0,58.681,58.681,58.649,58.649,11300.0
2012-09-26 12:30:00,73.34,73.35,73.33,73.35,8700.0,58.641,58.649,58.633,58.649,8700.0
2012-09-26 12:35:00,73.33,73.34,73.33,73.33,3900.0,58.633,58.641,58.633,58.633,3900.0
2012-09-26 12:40:00,73.34,73.35,73.33,73.33,8700.0,58.641,58.649,58.633,58.633,8700.0
2012-09-26 12:45:00,73.33,73.34,73.29,73.3,8600.0,58.633,58.641,58.601,58.609,8600.0
2012-09-26 12:50:00,73.31,73.31,73.27,73.31,14600.0,58.617,58.617,58.585,58.617,14600.0
2012-09-26 12:55:00,73.33,73.45,73.33,73.41,12200.0,58.633,58.7289,58.633,58.6969,12200.0
2012-09-26 13:00:00,73.43,73.43,73.39,73.39,5700.0,58.7129,58.7129,58.681,58.681,5700.0
2012-09-26 13:05:00,73.38,73.49,73.38,73.45,38000.0,58.673,58.7609,58.673,58.7289,38000.0
2012-09-26 13:10:00,73.43,73.44,73.41,73.41,2600.0,58.7129,58.7209,58.6969,58.6969,2600.0
2012-09-26 13:15:00,73.4,73.44,73.4,73.43,5900.0,58.689,58.7209,58.689,58.7129,5900.0
2012-09-26 13:20:00,73.43,73.44,73.43,73.44,700.0,58.7129,58.7209,58.7129,58.7209,700.0
2012-09-26 13:25:00,73.48,73.54,73.47,73.49,9100.0,58.7529,58.8009,58.7449,58.7609,9100.0
2012-09-26 13:30:00,73.49,73.52,73.46,73.49,11000.0,58.7609,58.7849,58.7369,58.7609,11000.0
2012-09-26 13:35:00,73.48,73.48,73.45,73.47,4100.0,58.7529,58.7529,58.7289,58.7449,4100.0
2012-09-26 13:40:00,73.47,73.49,73.46,73.49,9900.0,58.7449,58.7609,58.7369,58.7609,9900.0
2012-09-26 13:45:00,73.48,73.48,73.38,73.41,11600.0,58.7529,58.7529,58.673,58.6969,11600.0
2012-09-26 13:50:00,73.4,73.46,73.4,73.4,3400.0,58.689,58.7369,58.689,58.689,3400.0
2012-09-26 13:55:00,73.4,73.4,73.3,73.3,10200.0,58.689,58.689,58.609,58.609,10200.0
2012-09-26 14:00:00,73.31,73.44,73.31,73.4,10600.0,58.617,58.7209,58.617,58.689,10600.0
2012-09-26 14:05:00,73.41,73.46,73.38,73.41,22300.0,58.6969,58.7369,58.673,58.6969,22300.0
2012-09-26 14:10:00,73.43,73.43,73.39,73.4,2700.0,58.7129,58.7129,58.681,58.689,2700.0
2012-09-26 14:15:00,73.4,73.45,73.4,73.44,9200.0,58.689,58.7289,58.689,58.7209,9200.0
2012-09-26 14:20:00,73.45,73.47,73.41,73.44,10500.0,58.7289,58.7449,58.6969,58.7209,10500.0
2012-09-26 14:25:00,73.43,73.49,73.4,73.41,8900.0,58.7129,58.7609,58.689,58.6969,8900.0
2012-09-26 14:30:00,73.41,73.42,73.33,73.42,11700.0,58.6969,58.7049,58.633,58.7049,11700.0
2012-09-26 14:35:00,73.41,73.44,73.38,73.39,8900.0,58.6969,58.7209,58.673,58.681,8900.0
2012-09-26 14:40:00,73.4,73.41,73.37,73.4,1900.0,58.689,58.6969,58.665,58.689,1900.0
2012-09-26 14:45:00,73.4,73.4,73.35,73.38,12600.0,58.689,58.689,58.649,58.673,12600.0
2012-09-26 14:50:00,73.37,73.38,73.31,73.32,23600.0,58.665,58.673,58.617,58.625,23600.0
2012-09-26 14:55:00,73.35,73.38,73.3,73.37,11700.0,58.649,58.673,58.609,58.665,11700.0
2012-09-26 15:00:00,73.37,73.37,73.29,73.29,17200.0,58.665,58.665,58.601,58.601,17200.0
2012-09-26 15:05:00,73.31,73.31,73.24,73.25,4300.0,58.617,58.617,58.561,58.569,4300.0
2012-09-26 15:10:00,73.27,73.29,73.25,73.28,10500.0,58.585,58.601,58.569,58.593,10500.0
2012-09-26 15:15:00,73.28,73.37,73.28,73.34,27500.0,58.593,58.665,58.593,58.641,27500.0
2012-09-26 15:20:00,73.34,73.37,73.29,73.29,9700.0,58.641,58.665,58.601,58.601,9700.0
2012-09-26 15:25:00,73.28,73.32,73.25,73.25,12100.0,58.593,58.625,58.569,58.569,12100.0
2012-09-26 15:30:00,73.26,73.29,73.23,73.24,72100.0,58.577,58.601,58.553,58.561,72100.0
2012-09-26 15:35:00,73.24,73.25,73.18,73.25,57300.0,58.561,58.569,58.513,58.569,57300.0
2012-09-26 15:40:00,73.25,73.27,73.21,73.27,34100.0,58.569,58.585,58.537,58.585,34100.0
2012-09-26 15:45:00,73.26,73.26,73.21,73.22,9100.0,58.577,58.577,58.537,58.545,9100.0
2012-09-26 15:50:00,73.2,73.29,73.19,73.29,22300.0,58.529,58.601,58.521,58.601,22300.0
2012-09-26 15:55:00,73.28,73.28,73.23,73.26,21000.0,58.593,58.593,58.553,58.577,21000.0
2012-09-27 09:30:00,73.57,73.59,73.5,73.52,30000.0,58.8249,58.8409,58.7689,58.7849,30000.0
2012-09-27 09:35:00,73.52,73.54,73.5,73.52,10800.0,58.7849,58.8009,58.7689,58.7849,10800.0
2012-09-27 09:40:00,73.5,73.54,73.47,73.52,6700.0,58.7689,58.8009,58.7449,58.7849,6700.0
2012-09-27 09:45:00,73.52,73.55,73.47,73.51,6100.0,58.7849,58.8089,58.7449,58.7769,6100.0
2012-09-27 09:50:00,73.52,73.54,73.47,73.48,6300.0,58.7849,58.8009,58.7449,58.7529,6300.0
2012-09-27 09:55:00,73.46,73.48,73.4,73.44,12600.0,58.7369,58.7529,58.689,58.7209,12600.0
2012-09-27 10:00:00,73.43,73.49,73.36,73.37,13200.0,58.7129,58.7609,58.657,58.665,13200.0
2012-09-27 10:05:00,73.36,73.44,73.35,73.43,10800.0,58.657,58.7209,58.649,58.7129,10800.0
2012-09-27 10:10:00,73.38,73.45,73.36,73.45,5300.0,58.673,58.7289,58.657,58.7289,5300.0
2012-09-27 10:15:00,73.46,73.51,73.43,73.46,6700.0,58.7369,58.7769,58.7129,58.7369,6700.0
2012-09-27 10:20:00,73.47,73.49,73.43,73.47,7600.0,58.7449,58.7609,58.7129,58.7449,7600.0
2012-09-27 10:25:00,73.49,73.49,73.4,73.45,4000.0,58.7609,58.7609,58.689,58.7289,4000.0
2012-09-27 10:30:00,73.45,73.49,73.4,73.47,7600.0,58.7289,58.7609,58.689,58.7449,7600.0
2012-09-27 10:35:00,73.48,73.49,73.42,73.44,4500.0,58.7529,58.7609,58.7049,58.7209,4500.0
2012-09-27 10:40:00,73.43,73.5,73.43,73.46,4000.0,58.7129,58.7689,58.7129,58.7369,4000.0
2012-09-27 10:45:00,73.46,73.52,73.45,73.52,1600.0,58.7369,58.7849,58.7289,58.7849,1600.0
2012-09-27 10:50:00,73.53,73.54,73.5,73.5,109200.0,58.7929,58.8009,58.7689,58.7689,109200.0
2012-09-27 10:55:00,73.5,73.58,73.49,73.54,14100.0,58.7689,58.8329,58.7609,58.8009,14100.0
2012-09-27 11:00:00,73.53,73.59,73.53,73.57,3800.0,58.7929,58.8409,58.7929,58.8249,3800.0
2012-09-27 11:05:00,73.56,73.56,73.52,73.52,17900.0,58.8169,58.8169,58.7849,58.7849,17900.0
2012-09-27 11:10:00,73.51,73.54,73.5,73.53,4100.0,58.7769,58.8009,58.7689,58.7929,4100.0
2012-09-27 11:15:00,73.52,73.54,73.5,73.52,2500.0,58.7849,58.8009,58.7689,58.7849,2500.0
2012-09-27 11:20:00,73.51,73.56,73.44,73.44,5600.0,58.7769,58.8169,58.7209,58.7209,5600.0
2012-09-27 11:25:00,73.48,73.49,73.41,73.49,5100.0,58.7529,58.7609,58.6969,58.7609,5100.0
2012-09-27 11:30:00,73.5,73.5,73.45,73.48,13500.0,58.7689,58.7689,58.7289,58.7529,13500.0
2012-09-27 11:35:00,73.49,73.54,73.48,73.52,4300.0,58.7609,58.8009,58.7529,58.7849,4300.0
2012-09-27 11:40:00,73.53,73.55,73.52,73.52,4500.0,58.7929,58.8089,58.7849,58.7849,4500.0
2012-09-27 11:45:00,73.52,73.55,73.52,73.54,3900.0,58.7849,58.8089,58.7849,58.8009,3900.0
2012-09-27 11:50:00,73.54,73.6,73.53,73.58,10900.0,58.8009,58.8489,58.7929,58.8329,10900.0
2012-09-27 11:55:00,73.59,73.74,73.59,73.73,25000.0,58.8409,58.9608,58.8409,58.9528,25000.0
2012-09-27 12:00:00,73.73,73.8,73.72,73.8,16000.0,58.9528,59.0088,58.9448,59.0088,16000.0
2012-09-27 12:05:00,73.81,73.85,73.81,73.82,15800.0,59.0168,59.0488,59.0168,59.0248,15800.0
2012-09-27 12:10:00,73.82,73.87,73.8,73.81,5800.0,59.0248,59.0648,59.0088,59.0168,5800.0
2012-09-27 12:15:00,73.81,73.84,73.81,73.83,4000.0,59.0168,59.0408,59.0168,59.0328,4000.0
2012-09-27 12:20:00,73.83,73.85,73.8,73.85,4500.0,59.0328,59.0488,59.0088,59.0488,4500.0
2012-09-27 12:25:00,73.84,73.96,73.84,73.94,15800.0,59.0408,59.1367,59.0408,59.1207,15800.0
2012-09-27 12:30:00,73.93,73.96,73.91,73.92,4800.0,59.1127,59.1367,59.0967,59.1047,4800.0
2012-09-27 12:35:00,73.92,73.92,73.89,73.92,7000.0,59.1047,59.1047,59.0807,59.1047,7000.0
2012-09-27 12:40:00,73.92,73.92,73.87,73.89,12600.0,59.1047,59.1047,59.0648,59.0807,12600.0
2012-09-27 12:45:00,73.89,73.92,73.89,73.9,5000.0,59.0807,59.1047,59.0807,59.0887,5000.0
2012-09-27 12:50:00,73.9,73.9,73.87,73.88,7500.0,59.0887,59.0887,59.0648,59.0727,7500.0
2012-09-27 12:55:00,73.87,73.94,73.87,73.91,7100.0,59.0648,59.1207,59.0648,59.0967,7100.0
2012-09-27 13:00:00,73.9,73.9,73.89,73.89,3300.0,59.0887,59.0887,59.0807,59.0807,3300.0
2012-09-27 13:05:00,73.9,73.92,73.9,73.9,3600.0,59.0887,59.1047,59.0887,59.0887,3600.0
2012-09-27 13:10:00,73.9,73.92,73.9,73.9,8700.0,59.0887,59.1047,59.0887,59.0887,8700.0
2012-09-27 13:15:00,73.9,73.96,73.9,73.93,10800.0,59.0887,59.1367,59.0887,59.1127,10800.0
2012-09-27 13:20:00,73.93,73.94,73.93,73.94,5100.0,59.1127,59.1207,59.1127,59.1207,5100.0
2012-09-27 13:25:00,73.95,73.97,73.93,73.96,10400.0,59.1287,59.1447,59.1127,59.1367,10400.0
2012-09-27 13:30:00,73.95,73.98,73.94,73.98,17000.0,59.1287,59.1527,59.1207,59.1527,17000.0
2012-09-27 13:35:00,73.98,74.07,73.98,74.06,13500.0,59.1527,59.2247,59.1527,59.2167,13500.0
2012-09-27 13:40:00,74.06,74.13,74.06,74.07,17700.0,59.2167,59.2726,59.2167,59.2247,17700.0
2012-09-27 13:45:00,74.07,74.1,74.06,74.07,11000.0,59.2247,59.2487,59.2167,59.2247,11000.0
2012-09-27 13:50:00,74.07,74.07,74.01,74.01,9600.0,59.2247,59.2247,59.1767,59.1767,9600.0
2012-09-27 13:55:00,74.03,74.05,74.01,74.03,13300.0,59.1927,59.2087,59.1767,59.1927,13300.0
2012-09-27 14:00:00,74.04,74.06,74.01,74.02,47100.0,59.2007,59.2167,59.1767,59.1847,47100.0
2012-09-27 14:05:00,74.02,74.05,74.02,74.03,25800.0,59.1847,59.2087,59.1847,59.1927,25800.0
2012-09-27 14:10:00,74.03,74.08,74.02,74.08,8000.0,59.1927,59.2327,59.1847,59.2327,8000.0
2012-09-27 14:15:00,74.06,74.09,74.06,74.09,2800.0,59.2167,59.2407,59.2167,59.2407,2800.0
2012-09-27 14:20:00,74.09,74.09,74.07,74.08,4600.0,59.2407,59.2407,59.2247,59.2327,4600.0
2012-09-27 14:25:00,74.09,74.09,74.06,74.08,9200.0,59.2407,59.2407,59.2167,59.2327,9200.0
2012-09-27 14:30:00,74.08,74.08,74.06,74.08,8000.0,59.2327,59.2327,59.2167,59.2327,8000.0
2012-09-27 14:35:00,74.09,74.1,74.07,74.09,11100.0,59.2407,59.2487,59.2247,59.2407,11100.0
2012-09-27 14:40:00,74.09,74.1,74.07,74.1,5800.0,59.2407,59.2487,59.2247,59.2487,5800.0
2012-09-27 14:45:00,74.09,74.11,74.09,74.1,9400.0,59.2407,59.2567,59.2407,59.2487,9400.0
2012-09-27 14:50:00,74.1,74.12,74.03,74.04,8600.0,59.2487,59.2646,59.1927,59.2007,8600.0
2012-09-27 14:55:00,74.03,74.03,74.01,74.02,4600.0,59.1927,59.1927,59.1767,59.1847,4600.0
2012-09-27 15:00:00,74.03,74.05,74.0,74.04,5200.0,59.1927,59.2087,59.1687,59.2007,5200.0
2012-09-27 15:05:00,74.03,74.05,74.03,74.03,8900.0,59.1927,59.2087,59.1927,59.1927,8900.0
2012-09-27 15:10:00,74.03,74.04,74.01,74.01,16300.0,59.1927,59.2007,59.1767,59.1767,16300.0
2012-09-27 15:15:00,74.0,74.01,73.98,73.99,18500.0,59.1687,59.1767,59.1527,59.1607,18500.0
2012-09-27 15:20:00,73.99,74.01,73.98,73.99,22800.0,59.1607,59.1767,59.1527,59.1607,22800.0
2012-09-27 15:25:00,74.0,74.03,73.99,73.99,10100.0,59.1687,59.1927,59.1607,59.1607,10100.0
2012-09-27 15:30:00,73.99,74.05,73.98,74.05,15800.0,59.1607,59.2087,59.1527,59.2087,15800.0
2012-09-27 15:35:00,74.05,74.08,74.03,74.03,24000.0,59.2087,59.2327,59.1927,59.1927,24000.0
2012-09-27 15:40:00,74.02,74.05,74.01,74.03,11000.0,59.1847,59.2087,59.1767,59.1927,11000.0
2012-09-27 15:45:00,74.02,74.02,73.93,73.96,9900.0,59.1847,59.1847,59.1127,59.1367,9900.0
2012-09-27 15:50:00,73.96,73.98,73.91,73.95,20100.0,59.1367,59.1527,59.0967,59.1287,20100.0
2012-09-27 15:55:00,73.94,73.99,73.93,73.99,24500.0,59.1207,59.1607,59.1127,59.1607,24500.0
2012-09-28 09:30:00,73.7,73.71,73.59,73.64,82100.0,58.9288,58.9368,58.8409,58.8808,82100.0
2012-09-28 09:35:00,73.65,73.72,73.65,73.67,68400.0,58.8888,58.9448,58.8888,58.9048,68400.0
2012-09-28 09:40:00,73.67,73.71,73.53,73.56,72600.0,58.9048,58.9368,58.7929,58.8169,72600.0
2012-09-28 09:45:00,73.56,73.59,73.44,73.51,51900.0,58.8169,58.8409,58.7209,58.7769,51900.0
2012-09-28 09:50:00,73.49,73.49,73.39,73.45,24100.0,58.7609,58.7609,58.681,58.7289,24100.0
2012-09-28 09:55:00,73.45,73.49,73.42,73.45,28000.0,58.7289,58.7609,58.7049,58.7289,28000.0
2012-09-28 10:00:00,73.48,73.56,73.48,73.55,9200.0,58.7529,58.8169,58.7529,58.8089,9200.0
2012-09-28 10:05:00,73.57,73.59,73.54,73.56,25900.0,58.8249,58.8409,58.8009,58.8169,25900.0
2012-09-28 10:10:00,73.55,73.57,73.51,73.57,10300.0,58.8089,58.8249,58.7769,58.8249,10300.0
2012-09-28 10:15:00,73.52,73.52,73.46,73.47,6300.0,58.7849,58.7849,58.7369,58.7449,6300.0
2012-09-28 10:20:00,73.49,73.51,73.47,73.49,12100.0,58.7609,58.7769,58.7449,58.7609,12100.0
2012-09-28 10:25:00,73.49,73.5,73.36,73.42,15700.0,58.7609,58.7689,58.657,58.7049,15700.0
2012-09-28 10:30:00,73.4,73.5,73.4,73.49,43400.0,58.689,58.7689,58.689,58.7609,43400.0
2012-09-28 10:35:00,73.47,73.53,73.46,73.5,11600.0,58.7449,58.7929,58.7369,58.7689,11600.0
2012-09-28 10:40:00,73.51,73.52,73.48,73.48,4400.0,58.7769,58.7849,58.7529,58.7529,4400.0
2012-09-28 10:45:00,73.48,73.55,73.48,73.53,6000.0,58.7529,58.8089,58.7529,58.7929,6000.0
2012-09-28 10:50:00,73.54,73.55,73.48,73.48,49300.0,58.8009,58.8089,58.7529,58.7529,49300.0
2012-09-28 10:55:00,73.48,73.5,73.46,73.5,14100.0,58.7529,58.7689,58.7369,58.7689,14100.0
2012-09-28 11:00:00,73.53,73.53,73.48,73.51,11700.0,58.7929,58.7929,58.7529,58.7769,11700.0
2012-09-28 11:05:00,73.5,73.55,73.5,73.55,4500.0,58.7689,58.8089,58.7689,58.8089,4500.0
2012-09-28 11:10:00,73.53,73.54,73.47,73.47,8100.0,58.7929,58.8009,58.7449,58.7449,8100.0
2012-09-28 11:15:00,73.47,73.5,73.45,73.49,8900.0,58.7449,58.7689,58.7289,58.7609,8900.0
2012-09-28 11:20:00,73.48,73.5,73.46,73.5,3700.0,58.7529,58.7689,58.7369,58.7689,3700.0
2012-09-28 11:25:00,73.5,73.5,73.4,73.4,25600.0,58.7689,58.7689,58.689,58.689,25600.0
2012-09-28 11:30:00,73.4,73.5,73.4,73.42,12400.0,58.689,58.7689,58.689,58.7049,12400.0
2012-09-28 11:35:00,73.42,73.44,73.42,73.43,4300.0,58.7049,58.7209,58.7049,58.7129,4300.0
2012-09-28 11:40:00,73.48,73.5,73.48,73.49,4300.0,58.7529,58.7689,58.7529,58.7609,4300.0
2012-09-28 11:45:00,73.5,73.58,73.48,73.57,14600.0,58.7689,58.8329,58.7529,58.8249,14600.0
2012-09-28 11:50:00,73.55,73.56,73.49,73.54,3300.0,58.8089,58.8169,58.7609,58.8009,3300.0
2012-09-28 11:55:00,73.55,73.56,73.52,73.55,3800.0,58.8089,58.8169,58.7849,58.8089,3800.0
2012-09-28 12:00:00,73.55,73.63,73.55,73.58,6300.0,58.8089,58.8729,58.8089,58.8329,6300.0
2012-09-28 12:05:00,73.59,73.68,73.59,73.66,3200.0,58.8409,58.9128,58.8409,58.8968,3200.0
2012-09-28 12:10:00,73.67,73.75,73.67,73.72,12800.0,58.9048,58.9688,58.9048,58.9448,12800.0
2012-09-28 12:15:00,73.74,73.81,73.73,73.75,10700.0,58.9608,59.0168,58.9528,58.9688,10700.0
2012-09-28 12:20:00,73.77,73.77,73.7,73.71,7800.0,58.9848,58.9848,58.9288,58.9368,7800.0
2012-09-28 12:25:00,73.7,73.7,73.63,73.65,4900.0,58.9288,58.9288,58.8729,58.8888,4900.0
2012-09-28 12:30:00,73.65,73.69,73.65,73.68,3800.0,58.8888,58.9208,58.8888,58.9128,3800.0
2012-09-28 12:35:00,73.68,73.68,73.64,73.64,4900.0,58.9128,58.9128,58.8808,58.8808,4900.0
2012-09-28 12:40:00,73.67,73.67,73.64,73.65,15300.0,58.9048,58.9048,58.8808,58.8888,15300.0
2012-09-28 12:45:00,73.65,73.68,73.65,73.67,7300.0,58.8888,58.9128,58.8888,58.9048,7300.0
2012-09-28 12:50:00,73.68,73.7,73.67,73.69,9900.0,58.9128,58.9288,58.9048,58.9208,9900.0
2012-09-28 12:55:00,73.69,73.71,73.68,73.71,10700.0,58.9208,58.9368,58.9128,58.9368,10700.0
2012-09-28 13:00:00,73.71,73.74,73.71,73.72,2100.0,58.9368,58.9608,58.9368,58.9448,2100.0
2012-09-28 13:05:00,73.72,73.72,73.67,73.67,3000.0,58.9448,58.9448,58.9048,58.9048,3000.0
2012-09-28 13:10:00,73.68,73.69,73.59,73.64,15800.0,58.9128,58.9208,58.8409,58.8808,15800.0
2012-09-28 13:15:00,73.64,73.67,73.64,73.67,7400.0,58.8808,58.9048,58.8808,58.9048,7400.0
2012-09-28 13:20:00,73.66,73.75,73.66,73.75,22400.0,58.8968,58.9688,58.8968,58.9688,22400.0
2012-09-28 13:25:00,73.74,73.76,73.74,73.75,5800.0,58.9608,58.9768,58.9608,58.9688,5800.0
2012-09-28 13:30:00,73.75,73.8,73.75,73.78,15200.0,58.9688,59.0088,58.9688,58.9928,15200.0
2012-09-28 13:35:00,73.79,73.91,73.78,73.91,11600.0,59.0008,59.0967,58.9928,59.0967,11600.0
2012-09-28 13:40:00,73.92,73.94,73.9,73.91,13500.0,59.1047,59.1207,59.0887,59.0967,13500.0
2012-09-28 13:45:00,73.89,73.9,73.88,73.88,4600.0,59.0807,59.0887,59.0727,59.0727,4600.0
2012-09-28 13:50:00,73.87,73.87,73.83,73.84,7200.0,59.0648,59.0648,59.0328,59.0408,7200.0
2012-09-28 13:55:00,73.85,73.88,73.84,73.85,7300.0,59.0488,59.0727,59.0408,59.0488,7300.0
2012-09-28 14:00:00,73.85,73.9,73.85,73.85,9500.0,59.0488,59.0887,59.0488,59.0488,9500.0
2012-09-28 14:05:00,73.86,73.86,73.79,73.79,11700.0,59.0568,59.0568,59.0008,59.0008,11700.0
2012-09-28 14:10:00,73.8,73.84,73.8,73.82,4700.0,59.0088,59.0408,59.0088,59.0248,4700.0
2012-09-28 14:15:00,73.81,73.81,73.76,73.8,26100.0,59.0168,59.0168,58.9768,59.0088,26100.0
2012-09-28 14:20:00,73.79,73.81,73.75,73.76,11500.0,59.0008,59.0168,58.9688,58.9768,11500.0
2012-09-28 14:25:00,73.77,73.79,73.7,73.71,41600.0,58.9848,59.0008,58.9288,58.9368,41600.0
2012-09-28 14:30:00,73.71,73.71,73.66,73.7,15800.0,58.9368,58.9368,58.8968,58.9288,15800.0
2012-09-28 14:35:00,73.7,73.74,73.65,73.7,14100.0,58.9288,58.9608,58.8888,58.9288,14100.0
2012-09-28 14:40:00,73.71,73.74,73.7,73.73,1700.0,58.9368,58.9608,58.9288,58.9528,1700.0
2012-09-28 14:45:00,73.75,73.75,73.74,73.75,1500.0,58.9688,58.9688,58.9608,58.9688,1500.0
2012-09-28 14:50:00,73.74,73.75,73.7,73.72,9800.0,58.9608,58.9688,58.9288,58.9448,9800.0
2012-09-28 14:55:00,73.73,73.75,73.71,73.73,5900.0,58.9528,58.9688,58.9368,58.9528,5900.0
2012-09-28 15:00:00,73.72,73.74,73.7,73.72,6500.0,58.9448,58.9608,58.9288,58.9448,6500.0
2012-09-28 15:05:00,73.71,73.71,73.67,73.7,5800.0,58.9368,58.9368,58.9048,58.9288,5800.0
2012-09-28 15:10:00,73.7,73.72,73.7,73.72,3900.0,58.9288,58.9448,58.9288,58.9448,3900.0
2012-09-28 15:15:00,73.71,73.76,73.65,73.65,24600.0,58.9368,58.9768,58.8888,58.8888,24600.0
2012-09-28 15:20:00,73.67,73.7,73.67,73.68,9500.0,58.9048,58.9288,58.9048,58.9128,9500.0
2012-09-28 15:25:00,73.68,73.68,73.6,73.64,9200.0,58.9128,58.9128,58.8489,58.8808,9200.0
2012-09-28 15:30:00,73.65,73.69,73.6,73.6,16000.0,58.8888,58.9208,58.8489,58.8489,16000.0
2012-09-28 15:35:00,73.59,73.61,73.54,73.56,32500.0,58.8409,58.8569,58.8009,58.8169,32500.0
2012-09-28 15:40:00,73.56,73.66,73.55,73.66,25800.0,58.8169,58.8968,58.8089,58.8968,25800.0
2012-09-28 15:45:00,73.67,73.82,73.66,73.76,59700.0,58.9048,59.0248,58.8968,58.9768,59700.0
2012-09-28 15:50:00,73.76,73.8,73.71,73.72,37700.0,58.9768,59.0088,58.9368,58.9448,37700.0
2012-09-28 15:55:00,73.72,73.72,73.62,73.63,51200.0,58.9448,58.9448,58.8649,58.8729,51200.0
2012-10-01 09:30:00,73.99,74.14,73.9,74.07,82500.0,59.1607,59.2806,59.0887,59.2247,82500.0
2012-10-01 09:35:00,74.06,74.1,74.06,74.1,52000.0,59.2167,59.2487,59.2167,59.2487,52000.0
2012-10-01 09:40:00,74.09,74.09,74.0,74.01,36700.0,59.2407,59.2407,59.1687,59.1767,36700.0
2012-10-01 09:45:00,74.01,74.05,73.98,74.02,14200.0,59.1767,59.2087,59.1527,59.1847,14200.0
2012-10-01 09:50:00,74.01,74.03,73.94,73.95,16600.0,59.1767,59.1927,59.1207,59.1287,16600.0
2012-10-01 09:55:00,73.95,73.98,73.95,73.95,5800.0,59.1287,59.1527,59.1287,59.1287,5800.0
2012-10-01 10:00:00,73.98,74.4,73.97,74.36,218800.0,59.1527,59.4885,59.1447,59.4565,218800.0
2012-10-01 10:05:00,74.39,74.47,74.38,74.47,11000.0,59.4805,59.5445,59.4725,59.5445,11000.0
2012-10-01 10:10:00,74.45,74.45,74.38,74.4,9400.0,59.5285,59.5285,59.4725,59.4885,9400.0
2012-10-01 10:15:00,74.4,74.43,74.37,74.37,17500.0,59.4885,59.5125,59.4645,59.4645,17500.0
2012-10-01 10:20:00,74.37,74.38,74.33,74.34,8400.0,59.4645,59.4725,59.4326,59.4406,8400.0
2012-10-01 10:25:00,74.34,74.35,74.29,74.33,11800.0,59.4406,59.4485,59.4006,59.4326,11800.0
2012-10-01 10:30:00,74.32,74.33,74.3,74.31,11600.0,59.4246,59.4326,59.4086,59.4166,11600.0
2012-10-01 10:35:00,74.31,74.34,74.29,74.34,6600.0,59.4166,59.4406,59.4006,59.4406,6600.0
2012-10-01 10:40:00,74.3,74.31,74.21,74.29,15300.0,59.4086,59.4166,59.3366,59.4006,15300.0
2012-10-01 10:45:00,74.28,74.31,74.25,74.26,10300.0,59.3926,59.4166,59.3686,59.3766,10300.0
2012-10-01 10:50:00,74.23,74.29,74.2,74.28,9100.0,59.3526,59.4006,59.3286,59.3926,9100.0
2012-10-01 10:55:00,74.28,74.29,74.24,74.27,5000.0,59.3926,59.4006,59.3606,59.3846,5000.0
2012-10-01 11:00:00,74.28,74.35,74.27,74.35,22200.0,59.3926,59.4485,59.3846,59.4485,22200.0
2012-10-01 11:05:00,74.34,74.36,74.31,74.33,8900.0,59.4406,59.4565,59.4166,59.4326,8900.0
2012-10-01 11:10:00,74.32,74.38,74.31,74.35,24400.0,59.4246,59.4725,59.4166,59.4485,24400.0
2012-10-01 11:15:00,74.35,74.35,74.32,74.33,42900.0,59.4485,59.4485,59.4246,59.4326,42900.0
2012-10-01 11:20:00,74.32,74.34,74.31,74.31,51900.0,59.4246,59.4406,59.4166,59.4166,51900.0
2012-10-01 11:25:00,74.3,74.37,74.26,74.29,25300.0,59.4086,59.4645,59.3766,59.4006,25300.0
2012-10-01 11:30:00,74.29,74.3,74.25,74.28,16800.0,59.4006,59.4086,59.3686,59.3926,16800.0
2012-10-01 11:35:00,74.28,74.29,74.27,74.28,6000.0,59.3926,59.4006,59.3846,59.3926,6000.0
2012-10-01 11:40:00,74.28,74.31,74.27,74.28,9400.0,59.3926,59.4166,59.3846,59.3926,9400.0
2012-10-01 11:45:00,74.28,74.3,74.24,74.24,6300.0,59.3926,59.4086,59.3606,59.3606,6300.0
2012-10-01 11:50:00,74.24,74.26,74.2,74.21,13300.0,59.3606,59.3766,59.3286,59.3366,13300.0
2012-10-01 11:55:00,74.2,74.22,74.12,74.16,22700.0,59.3286,59.3446,59.2646,59.2966,22700.0
2012-10-01 12:00:00,74.16,74.19,74.15,74.17,3000.0,59.2966,59.3206,59.2886,59.3046,3000.0
2012-10-01 12:05:00,74.17,74.17,74.15,74.17,12000.0,59.3046,59.3046,59.2886,59.3046,12000.0
2012-10-01 12:10:00,74.16,74.19,74.16,74.19,79400.0,59.2966,59.3206,59.2966,59.3206,79400.0
2012-10-01 12:15:00,74.18,74.21,74.17,74.17,17800.0,59.3126,59.3366,59.3046,59.3046,17800.0
2012-10-01 12:20:00,74.18,74.2,74.15,74.2,13800.0,59.3126,59.3286,59.2886,59.3286,13800.0
2012-10-01 12:25:00,74.2,74.21,74.19,74.21,8500.0,59.3286,59.3366,59.3206,59.3366,8500.0
2012-10-01 12:30:00,74.21,74.24,74.12,74.14,18800.0,59.3366,59.3606,59.2646,59.2806,18800.0
2012-10-01 12:35:00,74.16,74.18,74.15,74.16,36600.0,59.2966,59.3126,59.2886,59.2966,36600.0
2012-10-01 12:40:00,74.17,74.22,74.17,74.19,17700.0,59.3046,59.3446,59.3046,59.3206,17700.0
2012-10-01 12:45:00,74.19,74.2,74.04,74.04,15400.0,59.3206,59.3286,59.2007,59.2007,15400.0
2012-10-01 12:50:00,74.02,74.04,73.93,73.98,9700.0,59.1847,59.2007,59.1127,59.1527,9700.0
2012-10-01 12:55:00,73.99,74.01,73.99,74.01,3400.0,59.1607,59.1767,59.1607,59.1767,3400.0
2012-10-01 13:00:00,74.01,74.03,73.93,73.95,10000.0,59.1767,59.1927,59.1127,59.1287,10000.0
2012-10-01 13:05:00,73.95,73.99,73.94,73.94,24300.0,59.1287,59.1607,59.1207,59.1207,24300.0
2012-10-01 13:10:00,73.9,73.9,73.78,73.84,15400.0,59.0887,59.0887,58.9928,59.0408,15400.0
2012-10-01 13:15:00,73.84,73.87,73.79,73.85,9800.0,59.0408,59.0648,59.0008,59.0488,9800.0
2012-10-01 13:20:00,73.83,73.85,73.8,73.82,6200.0,59.0328,59.0488,59.0088,59.0248,6200.0
2012-10-01 13:25:00,73.83,73.92,73.83,73.92,6000.0,59.0328,59.1047,59.0328,59.1047,6000.0
2012-10-01 13:30:00,73.92,73.92,73.8,73.82,8500.0,59.1047,59.1047,59.0088,59.0248,8500.0
2012-10-01 13:35:00,73.85,73.89,73.84,73.85,5900.0,59.0488,59.0807,59.0408,59.0488,5900.0
2012-10-01 13:40:00,73.82,73.86,73.76,73.86,12300.0,59.0248,59.0568,58.9768,59.0568,12300.0
2012-10-01 13:45:00,73.85,73.93,73.85,73.93,16200.0,59.0488,59.1127,59.0488,59.1127,16200.0
2012-10-01 13:50:00,73.91,73.95,73.9,73.95,12200.0,59.0967,59.1287,59.0887,59.1287,12200.0
2012-10-01 13:55:00,73.95,74.01,73.95,74.0,10900.0,59.1287,59.1767,59.1287,59.1687,10900.0
2012-10-01 14:00:00,73.99,74.06,73.99,74.06,13200.0,59.1607,59.2167,59.1607,59.2167,13200.0
2012-10-01 14:05:00,74.05,74.07,74.01,74.03,28700.0,59.2087,59.2247,59.1767,59.1927,28700.0
2012-10-01 14:10:00,74.02,74.03,73.99,74.0,8700.0,59.1847,59.1927,59.1607,59.1687,8700.0
2012-10-01 14:15:00,73.99,74.01,73.92,73.93,7600.0,59.1607,59.1767,59.1047,59.1127,7600.0
2012-10-01 14:20:00,73.94,74.0,73.92,73.97,18300.0,59.1207,59.1687,59.1047,59.1447,18300.0
2012-10-01 14:25:00,73.97,73.98,73.94,73.98,42200.0,59.1447,59.1527,59.1207,59.1527,42200.0
2012-10-01 14:30:00,73.99,74.03,73.96,73.99,23900.0,59.1607,59.1927,59.1367,59.1607,23900.0
2012-10-01 14:35:00,73.99,74.06,73.99,74.04,34000.0,59.1607,59.2167,59.1607,59.2007,34000.0
2012-10-01 14:40:00,74.03,74.08,74.02,74.06,62500.0,59.1927,59.2327,59.1847,59.2167,62500.0
2012-10-01 14:45:00,74.05,74.06,74.03,74.06,9900.0,59.2087,59.2167,59.1927,59.2167,9900.0
2012-10-01 14:50:00,74.05,74.06,74.03,74.05,7700.0,59.2087,59.2167,59.1927,59.2087,7700.0
2012-10-01 14:55:00,74.04,74.07,74.03,74.06,15200.0,59.2007,59.2247,59.1927,59.2167,15200.0
2012-10-01 15:00:00,74.06,74.06,73.94,73.95,40900.0,59.2167,59.2167,59.1207,59.1287,40900.0
2012-10-01 15:05:00,73.95,73.99,73.95,73.97,17400.0,59.1287,59.1607,59.1287,59.1447,17400.0
2012-10-01 15:10:00,73.96,73.96,73.83,73.83,13500.0,59.1367,59.1367,59.0328,59.0328,13500.0
2012-10-01 15:15:00,73.81,73.84,73.78,73.79,72700.0,59.0168,59.0408,58.9928,59.0008,72700.0
2012-10-01 15:20:00,73.78,73.78,73.67,73.67,16100.0,58.9928,58.9928,58.9048,58.9048,16100.0
2012-10-01 15:25:00,73.67,73.74,73.63,73.74,11200.0,58.9048,58.9608,58.8729,58.9608,11200.0
2012-10-01 15:30:00,73.74,73.77,73.72,73.76,7400.0,58.9608,58.9848,58.9448,58.9768,7400.0
2012-10-01 15:35:00,73.74,73.77,73.66,73.75,14500.0,58.9608,58.9848,58.8968,58.9688,14500.0
2012-10-01 15:40:00,73.73,73.84,73.73,73.79,46700.0,58.9528,59.0408,58.9528,59.0008,46700.0
2012-10-01 15:45:00,73.78,73.81,73.71,73.76,13000.0,58.9928,59.0168,58.9368,58.9768,13000.0
2012-10-01 15:50:00,73.8,73.81,73.7,73.73,16800.0,59.0088,59.0168,58.9288,58.9528,16800.0
2012-10-01 15:55:00,73.73,73.81,73.73,73.81,16500.0,58.9528,59.0168,58.9528,59.0168,16500.0
2012-10-02 09:30:00,74.09,74.21,74.06,74.17,71900.0,59.2407,59.3366,59.2167,59.3046,71900.0
2012-10-02 09:35:00,74.17,74.18,74.01,74.06,19400.0,59.3046,59.3126,59.1767,59.2167,19400.0
2012-10-02 09:40:00,74.04,74.05,73.99,74.01,27400.0,59.2007,59.2087,59.1607,59.1767,27400.0
2012-10-02 09:45:00,74.03,74.1,74.03,74.04,63100.0,59.1927,59.2487,59.1927,59.2007,63100.0
2012-10-02 09:50:00,74.04,74.06,73.96,74.03,59500.0,59.2007,59.2167,59.1367,59.1927,59500.0
2012-10-02 09:55:00,74.03,74.05,73.98,74.01,6600.0,59.1927,59.2087,59.1527,59.1767,6600.0
2012-10-02 10:00:00,73.93,73.95,73.81,73.82,19400.0,59.1127,59.1287,59.0168,59.0248,19400.0
2012-10-02 10:05:00,73.81,73.87,73.79,73.86,35800.0,59.0168,59.0648,59.0008,59.0568,35800.0
2012-10-02 10:10:00,73.89,73.9,73.86,73.89,32500.0,59.0807,59.0887,59.0568,59.0807,32500.0
2012-10-02 10:15:00,73.9,73.91,73.84,73.91,24100.0,59.0887,59.0967,59.0408,59.0967,24100.0
2012-10-02 10:20:00,73.92,73.98,73.91,73.95,82500.0,59.1047,59.1527,59.0967,59.1287,82500.0
2012-10-02 10:25:00,73.94,73.97,73.91,73.95,297000.0,59.1207,59.1447,59.0967,59.1287,297000.0
2012-10-02 10:30:00,73.95,74.03,73.93,74.01,188800.0,59.1287,59.1927,59.1127,59.1767,188800.0
2012-10-02 10:35:00,74.01,74.06,74.0,74.0,38200.0,59.1767,59.2167,59.1687,59.1687,38200.0
2012-10-02 10:40:00,74.0,74.02,73.98,73.98,24000.0,59.1687,59.1847,59.1527,59.1527,24000.0
2012-10-02 10:45:00,73.97,74.0,73.95,73.97,24600.0,59.1447,59.1687,59.1287,59.1447,24600.0
2012-10-02 10:50:00,73.97,73.98,73.79,73.79,36800.0,59.1447,59.1527,59.0008,59.0008,36800.0
2012-10-02 10:55:00,73.81,73.84,73.78,73.82,103600.0,59.0168,59.0408,58.9928,59.0248,103600.0
2012-10-02 11:00:00,73.81,73.84,73.79,73.84,14600.0,59.0168,59.0408,59.0008,59.0408,14600.0
2012-10-02 11:05:00,73.82,73.83,73.77,73.77,8900.0,59.0248,59.0328,58.9848,58.9848,8900.0
2012-10-02 11:10:00,73.78,73.86,73.75,73.86,85800.0,58.9928,59.0568,58.9688,59.0568,85800.0
2012-10-02 11:15:00,73.83,73.9,73.83,73.87,2500.0,59.0328,59.0887,59.0328,59.0648,2500.0
2012-10-02 11:20:00,73.86,73.88,73.8,73.81,4200.0,59.0568,59.0727,59.0088,59.0168,4200.0
2012-10-02 11:25:00,73.83,73.84,73.8,73.82,9800.0,59.0328,59.0408,59.0088,59.0248,9800.0
2012-10-02 11:30:00,73.81,73.92,73.81,73.84,16300.0,59.0168,59.1047,59.0168,59.0408,16300.0
2012-10-02 11:35:00,73.84,73.84,73.6,73.66,27500.0,59.0408,59.0408,58.8489,58.8968,27500.0
2012-10-02 11:40:00,73.64,73.7,73.57,73.69,14200.0,58.8808,58.9288,58.8249,58.9208,14200.0
2012-10-02 11:45:00,73.69,73.69,73.63,73.65,4700.0,58.9208,58.9208,58.8729,58.8888,4700.0
2012-10-02 11:50:00,73.64,73.72,73.62,73.71,6700.0,58.8808,58.9448,58.8649,58.9368,6700.0
2012-10-02 11:55:00,73.69,73.71,73.62,73.68,6100.0,58.9208,58.9368,58.8649,58.9128,6100.0
2012-10-02 12:00:00,73.62,73.71,73.62,73.69,12900.0,58.8649,58.9368,58.8649,58.9208,12900.0
2012-10-02 12:05:00,73.7,73.71,73.68,73.7,11600.0,58.9288,58.9368,58.9128,58.9288,11600.0
2012-10-02 12:10:00,73.69,73.77,73.67,73.75,4900.0,58.9208,58.9848,58.9048,58.9688,4900.0
2012-10-02 12:15:00,73.71,73.82,73.71,73.77,23400.0,58.9368,59.0248,58.9368,58.9848,23400.0
2012-10-02 12:20:00,73.78,73.8,73.76,73.76,11000.0,58.9928,59.0088,58.9768,58.9768,11000.0
2012-10-02 12:25:00,73.77,73.78,73.72,73.76,10000.0,58.9848,58.9928,58.9448,58.9768,10000.0
2012-10-02 12:30:00,73.76,73.76,73.69,73.69,5100.0,58.9768,58.9768,58.9208,58.9208,5100.0
2012-10-02 12:35:00,73.68,73.77,73.68,73.75,19500.0,58.9128,58.9848,58.9128,58.9688,19500.0
2012-10-02 12:40:00,73.74,73.76,73.71,73.75,8500.0,58.9608,58.9768,58.9368,58.9688,8500.0
2012-10-02 12:45:00,73.76,73.78,73.74,73.74,8600.0,58.9768,58.9928,58.9608,58.9608,8600.0
2012-10-02 12:50:00,73.75,73.78,73.73,73.78,6700.0,58.9688,58.9928,58.9528,58.9928,6700.0
2012-10-02 12:55:00,73.78,73.79,73.73,73.73,21100.0,58.9928,59.0008,58.9528,58.9528,21100.0
2012-10-02 13:00:00,73.74,73.76,73.73,73.76,3100.0,58.9608,58.9768,58.9528,58.9768,3100.0
2012-10-02 13:05:00,73.76,73.77,73.74,73.76,5000.0,58.9768,58.9848,58.9608,58.9768,5000.0
2012-10-02 13:10:00,73.75,73.78,73.75,73.77,14300.0,58.9688,58.9928,58.9688,58.9848,14300.0
2012-10-02 13:15:00,73.76,73.77,73.74,73.75,23200.0,58.9768,58.9848,58.9608,58.9688,23200.0
2012-10-02 13:20:00,73.76,73.76,73.71,73.72,3000.0,58.9768,58.9768,58.9368,58.9448,3000.0
2012-10-02 13:25:00,73.73,73.73,73.69,73.73,5100.0,58.9528,58.9528,58.9208,58.9528,5100.0
2012-10-02 13:30:00,73.73,73.73,73.68,73.72,5800.0,58.9528,58.9528,58.9128,58.9448,5800.0
2012-10-02 13:35:00,73.72,73.82,73.72,73.82,3000.0,58.9448,59.0248,58.9448,59.0248,3000.0
2012-10-02 13:40:00,73.81,73.85,73.78,73.81,5200.0,59.0168,59.0488,58.9928,59.0168,5200.0
2012-10-02 13:45:00,73.8,73.8,73.78,73.78,3000.0,59.0088,59.0088,58.9928,58.9928,3000.0
2012-10-02 13:50:00,73.78,73.78,73.76,73.76,3900.0,58.9928,58.9928,58.9768,58.9768,3900.0
2012-10-02 13:55:00,73.72,73.72,73.61,73.71,16200.0,58.9448,58.9448,58.8569,58.9368,16200.0
2012-10-02 14:00:00,73.69,73.74,73.69,73.71,2600.0,58.9208,58.9608,58.9208,58.9368,2600.0
2012-10-02 14:05:00,73.71,73.73,73.67,73.68,4600.0,58.9368,58.9528,58.9048,58.9128,4600.0
2012-10-02 14:10:00,73.7,73.73,73.68,73.73,6400.0,58.9288,58.9528,58.9128,58.9528,6400.0
2012-10-02 14:15:00,73.74,73.75,73.68,73.7,38200.0,58.9608,58.9688,58.9128,58.9288,38200.0
2012-10-02 14:20:00,73.71,73.72,73.67,73.67,12500.0,58.9368,58.9448,58.9048,58.9048,12500.0
2012-10-02 14:25:00,73.67,73.67,73.56,73.63,18900.0,58.9048,58.9048,58.8169,58.8729,18900.0
2012-10-02 14:30:00,73.63,73.63,73.58,73.61,13200.0,58.8729,58.8729,58.8329,58.8569,13200.0
2012-10-02 14:35:00,73.62,73.63,73.58,73.58,13600.0,58.8649,58.8729,58.8329,58.8329,13600.0
2012-10-02 14:40:00,73.59,73.63,73.57,73.6,14000.0,58.8409,58.8729,58.8249,58.8489,14000.0
2012-10-02 14:45:00,73.59,73.62,73.55,73.58,15600.0,58.8409,58.8649,58.8089,58.8329,15600.0
2012-10-02 14:50:00,73.59,73.62,73.58,73.61,16300.0,58.8409,58.8649,58.8329,58.8569,16300.0
2012-10-02 14:55:00,73.61,73.61,73.56,73.59,23600.0,58.8569,58.8569,58.8169,58.8409,23600.0
2012-10-02 15:00:00,73.58,73.61,73.55,73.6,24200.0,58.8329,58.8569,58.8089,58.8489,24200.0
2012-10-02 15:05:00,73.61,73.66,73.59,73.65,17200.0,58.8569,58.8968,58.8409,58.8888,17200.0
2012-10-02 15:10:00,73.65,73.65,73.59,73.63,62000.0,58.8888,58.8888,58.8409,58.8729,62000.0
2012-10-02 15:15:00,73.63,73.7,73.61,73.7,18200.0,58.8729,58.9288,58.8569,58.9288,18200.0
2012-10-02 15:20:00,73.69,73.72,73.65,73.72,14800.0,58.9208,58.9448,58.8888,58.9448,14800.0
2012-10-02 15:25:00,73.72,73.74,73.68,73.74,15700.0,58.9448,58.9608,58.9128,58.9608,15700.0
2012-10-02 15:30:00,73.74,73.78,73.71,73.73,18300.0,58.9608,58.9928,58.9368,58.9528,18300.0
2012-10-02 15:35:00,73.74,73.81,73.73,73.79,20800.0,58.9608,59.0168,58.9528,59.0008,20800.0
2012-10-02 15:40:00,73.79,73.83,73.75,73.8,36300.0,59.0008,59.0328,58.9688,59.0088,36300.0
2012-10-02 15:45:00,73.81,73.86,73.8,73.81,39200.0,59.0168,59.0568,59.0088,59.0168,39200.0
2012-10-02 15:50:00,73.82,73.85,73.8,73.82,19500.0,59.0248,59.0488,59.0088,59.0248,19500.0
2012-10-02 15:55:00,73.82,73.9,73.82,73.88,19900.0,59.0248,59.0887,59.0248,59.0727,19900.0
2012-10-03 09:30:00,74.06,74.06,74.02,74.05,32400.0,59.2167,59.2167,59.1847,59.2087,32400.0
2012-10-03 09:35:00,74.05,74.05,73.93,73.93,17600.0,59.2087,59.2087,59.1127,59.1127,17600.0
2012-10-03 09:40:00,73.93,73.95,73.88,73.88,7900.0,59.1127,59.1287,59.0727,59.0727,7900.0
2012-10-03 09:45:00,73.87,73.9,73.84,73.87,39600.0,59.0648,59.0887,59.0408,59.0648,39600.0
2012-10-03 09:50:00,73.87,73.89,73.8,73.8,8200.0,59.0648,59.0807,59.0088,59.0088,8200.0
2012-10-03 09:55:00,73.78,73.81,73.78,73.8,22800.0,58.9928,59.0168,58.9928,59.0088,22800.0
2012-10-03 10:00:00,73.86,73.9,73.67,73.76,36300.0,59.0568,59.0887,58.9048,58.9768,36300.0
2012-10-03 10:05:00,73.74,73.83,73.72,73.81,35800.0,58.9608,59.0328,58.9448,59.0168,35800.0
2012-10-03 10:10:00,73.85,73.88,73.82,73.85,12600.0,59.0488,59.0727,59.0248,59.0488,12600.0
2012-10-03 10:15:00,73.91,74.06,73.91,74.04,11500.0,59.0967,59.2167,59.0967,59.2007,11500.0
2012-10-03 10:20:00,74.06,74.08,74.04,74.04,28800.0,59.2167,59.2327,59.2007,59.2007,28800.0
2012-10-03 10:25:00,74.05,74.07,74.03,74.07,4300.0,59.2087,59.2247,59.1927,59.2247,4300.0
2012-10-03 10:30:00,74.07,74.09,73.96,74.01,17100.0,59.2247,59.2407,59.1367,59.1767,17100.0
2012-10-03 10:35:00,73.99,74.02,73.97,74.0,7300.0,59.1607,59.1847,59.1447,59.1687,7300.0
2012-10-03 10:40:00,74.02,74.02,73.94,73.99,3200.0,59.1847,59.1847,59.1207,59.1607,3200.0
2012-10-03 10:45:00,73.99,74.02,73.95,73.95,13300.0,59.1607,59.1847,59.1287,59.1287,13300.0
2012-10-03 10:50:00,73.97,73.98,73.91,73.92,35900.0,59.1447,59.1527,59.0967,59.1047,35900.0
2012-10-03 10:55:00,73.93,73.95,73.93,73.95,2300.0,59.1127,59.1287,59.1127,59.1287,2300.0
2012-10-03 11:00:00,73.95,74.01,73.95,73.99,3800.0,59.1287,59.1767,59.1287,59.1607,3800.0
2012-10-03 11:05:00,74.0,74.08,73.99,74.08,28100.0,59.1687,59.2327,59.1607,59.2327,28100.0
2012-10-03 11:10:00,74.08,74.23,74.08,74.2,15700.0,59.2327,59.3526,59.2327,59.3286,15700.0
2012-10-03 11:15:00,74.23,74.23,74.17,74.17,8900.0,59.3526,59.3526,59.3046,59.3046,8900.0
2012-10-03 11:20:00,74.18,74.22,74.17,74.18,11500.0,59.3126,59.3446,59.3046,59.3126,11500.0
2012-10-03 11:25:00,74.18,74.18,74.16,74.18,7900.0,59.3126,59.3126,59.2966,59.3126,7900.0
2012-10-03 11:30:00,74.16,74.19,74.15,74.17,7000.0,59.2966,59.3206,59.2886,59.3046,7000.0
2012-10-03 11:35:00,74.17,74.19,74.15,74.18,22400.0,59.3046,59.3206,59.2886,59.3126,22400.0
2012-10-03 11:40:00,74.2,74.22,74.18,74.19,14000.0,59.3286,59.3446,59.3126,59.3206,14000.0
2012-10-03 11:45:00,74.19,74.29,74.19,74.28,8700.0,59.3206,59.4006,59.3206,59.3926,8700.0
2012-10-03 11:50:00,74.28,74.28,74.24,74.24,10900.0,59.3926,59.3926,59.3606,59.3606,10900.0
2012-10-03 11:55:00,74.23,74.3,74.22,74.26,25700.0,59.3526,59.4086,59.3446,59.3766,25700.0
2012-10-03 12:00:00,74.27,74.27,74.23,74.24,9700.0,59.3846,59.3846,59.3526,59.3606,9700.0
2012-10-03 12:05:00,74.24,74.27,74.23,74.24,7100.0,59.3606,59.3846,59.3526,59.3606,7100.0
2012-10-03 12:10:00,74.24,74.26,74.24,74.25,9400.0,59.3606,59.3766,59.3606,59.3686,9400.0
2012-10-03 12:15:00,74.25,74.28,74.25,74.25,6600.0,59.3686,59.3926,59.3686,59.3686,6600.0
2012-10-03 12:20:00,74.26,74.26,74.25,74.26,15300.0,59.3766,59.3766,59.3686,59.3766,15300.0
2012-10-03 12:25:00,74.25,74.31,74.25,74.31,13100.0,59.3686,59.4166,59.3686,59.4166,13100.0
2012-10-03 12:30:00,74.31,74.34,74.3,74.34,15500.0,59.4166,59.4406,59.4086,59.4406,15500.0
2012-10-03 12:35:00,74.34,74.34,74.31,74.31,5300.0,59.4406,59.4406,59.4166,59.4166,5300.0
2012-10-03 12:40:00,74.3,74.31,74.27,74.27,10300.0,59.4086,59.4166,59.3846,59.3846,10300.0
2012-10-03 12:45:00,74.28,74.31,74.27,74.31,15000.0,59.3926,59.4166,59.3846,59.4166,15000.0
2012-10-03 12:50:00,74.3,74.33,74.3,74.31,8100.0,59.4086,59.4326,59.4086,59.4166,8100.0
2012-10-03 12:55:00,74.3,74.32,74.26,74.28,26500.0,59.4086,59.4246,59.3766,59.3926,26500.0
2012-10-03 13:00:00,74.29,74.29,74.26,74.28,13400.0,59.4006,59.4006,59.3766,59.3926,13400.0
2012-10-03 13:05:00,74.29,74.29,74.24,74.25,9400.0,59.4006,59.4006,59.3606,59.3686,9400.0
2012-10-03 13:10:00,74.25,74.27,74.25,74.27,3800.0,59.3686,59.3846,59.3686,59.3846,3800.0
2012-10-03 13:15:00,74.26,74.28,74.25,74.28,3100.0,59.3766,59.3926,59.3686,59.3926,3100.0
2012-10-03 13:20:00,74.26,74.3,74.26,74.27,4900.0,59.3766,59.4086,59.3766,59.3846,4900.0
2012-10-03 13:25:00,74.28,74.28,74.25,74.27,2900.0,59.3926,59.3926,59.3686,59.3846,2900.0
2012-10-03 13:30:00,74.24,74.26,74.19,74.19,5900.0,59.3606,59.3766,59.3206,59.3206,5900.0
2012-10-03 13:35:00,74.19,74.2,74.05,74.07,21300.0,59.3206,59.3286,59.2087,59.2247,21300.0
2012-10-03 13:40:00,74.07,74.1,74.03,74.07,21800.0,59.2247,59.2487,59.1927,59.2247,21800.0
2012-10-03 13:45:00,74.07,74.11,74.06,74.07,19600.0,59.2247,59.2567,59.2167,59.2247,19600.0
2012-10-03 13:50:00,74.07,74.15,74.07,74.1,2600.0,59.2247,59.2886,59.2247,59.2487,2600.0
2012-10-03 13:55:00,74.11,74.12,74.08,74.08,2600.0,59.2567,59.2646,59.2327,59.2327,2600.0
2012-10-03 14:00:00,74.09,74.13,74.08,74.08,6200.0,59.2407,59.2726,59.2327,59.2327,6200.0
2012-10-03 14:05:00,74.08,74.13,74.08,74.11,2600.0,59.2327,59.2726,59.2327,59.2567,2600.0
2012-10-03 14:10:00,74.12,74.14,74.12,74.14,9200.0,59.2646,59.2806,59.2646,59.2806,9200.0
2012-10-03 14:15:00,74.13,74.13,74.08,74.09,4300.0,59.2726,59.2726,59.2327,59.2407,4300.0
2012-10-03 14:20:00,74.09,74.11,74.01,74.03,5600.0,59.2407,59.2567,59.1767,59.1927,5600.0
2012-10-03 14:25:00,74.04,74.07,73.99,74.01,17100.0,59.2007,59.2247,59.1607,59.1767,17100.0
2012-10-03 14:30:00,74.01,74.09,74.01,74.09,26200.0,59.1767,59.2407,59.1767,59.2407,26200.0
2012-10-03 14:35:00,74.1,74.14,74.09,74.11,15500.0,59.2487,59.2806,59.2407,59.2567,15500.0
2012-10-03 14:40:00,74.1,74.11,74.1,74.11,2200.0,59.2487,59.2567,59.2487,59.2567,2200.0
2012-10-03 14:45:00,74.11,74.11,74.06,74.08,16500.0,59.2567,59.2567,59.2167,59.2327,16500.0
2012-10-03 14:50:00,74.06,74.08,74.02,74.02,5100.0,59.2167,59.2327,59.1847,59.1847,5100.0
2012-10-03 14:55:00,74.03,74.05,74.02,74.03,23800.0,59.1927,59.2087,59.1847,59.1927,23800.0
2012-10-03 15:00:00,74.04,74.06,73.97,74.02,14600.0,59.2007,59.2167,59.1447,59.1847,14600.0
2012-10-03 15:05:00,74.0,74.01,73.97,73.98,11500.0,59.1687,59.1767,59.1447,59.1527,11500.0
2012-10-03 15:10:00,73.98,74.01,73.95,74.01,18500.0,59.1527,59.1767,59.1287,59.1767,18500.0
2012-10-03 15:15:00,74.03,74.09,74.01,74.02,8500.0,59.1927,59.2407,59.1767,59.1847,8500.0
2012-10-03 15:20:00,74.03,74.07,74.01,74.06,11000.0,59.1927,59.2247,59.1767,59.2167,11000.0
2012-10-03 15:25:00,74.04,74.15,74.04,74.14,19200.0,59.2007,59.2886,59.2007,59.2806,19200.0
2012-10-03 15:30:00,74.14,74.14,74.06,74.1,6300.0,59.2806,59.2806,59.2167,59.2487,6300.0
2012-10-03 15:35:00,74.1,74.12,74.08,74.08,22700.0,59.2487,59.2646,59.2327,59.2327,22700.0
2012-10-03 15:40:00,74.12,74.19,74.11,74.16,15000.0,59.2646,59.3206,59.2567,59.2966,15000.0
2012-10-03 15:45:00,74.16,74.17,74.13,74.14,39100.0,59.2966,59.3046,59.2726,59.2806,39100.0
2012-10-03 15:50:00,74.14,74.15,74.11,74.13,10800.0,59.2806,59.2886,59.2567,59.2726,10800.0
2012-10-03 15:55:00,74.14,74.19,74.13,74.15,18500.0,59.2806,59.3206,59.2726,59.2886,18500.0
2012-10-04 09:30:00,74.41,74.44,74.36,74.38,77900.0,59.4965,59.5205,59.4565,59.4725,77900.0
2012-10-04 09:35:00,74.37,74.39,74.31,74.37,11400.0,59.4645,59.4805,59.4166,59.4645,11400.0
2012-10-04 09:40:00,74.34,74.37,74.32,74.37,38300.0,59.4406,59.4645,59.4246,59.4645,38300.0
2012-10-04 09:45:00,74.35,74.39,74.31,74.38,7200.0,59.4485,59.4805,59.4166,59.4725,7200.0
2012-10-04 09:50:00,74.43,74.44,74.35,74.35,8400.0,59.5125,59.5205,59.4485,59.4485,8400.0
2012-10-04 09:55:00,74.36,74.41,74.36,74.41,4200.0,59.4565,59.4965,59.4565,59.4965,4200.0
2012-10-04 10:00:00,74.4,74.47,74.34,74.47,11900.0,59.4885,59.5445,59.4406,59.5445,11900.0
2012-10-04 10:05:00,74.49,74.62,74.49,74.61,23200.0,59.5605,59.6644,59.5605,59.6564,23200.0
2012-10-04 10:10:00,74.63,74.74,74.63,74.68,33700.0,59.6724,59.7604,59.6724,59.7124,33700.0
2012-10-04 10:15:00,74.68,74.72,74.66,74.67,8100.0,59.7124,59.7444,59.6964,59.7044,8100.0
2012-10-04 10:20:00,74.68,74.71,74.68,74.69,45500.0,59.7124,59.7364,59.7124,59.7204,45500.0
2012-10-04 10:25:00,74.67,74.7,74.65,74.65,6300.0,59.7044,59.7284,59.6884,59.6884,6300.0
2012-10-04 10:30:00,74.65,74.66,74.61,74.62,6600.0,59.6884,59.6964,59.6564,59.6644,6600.0
2012-10-04 10:35:00,74.61,74.63,74.59,74.63,4400.0,59.6564,59.6724,59.6404,59.6724,4400.0
2012-10-04 10:40:00,74.62,74.65,74.58,74.58,12400.0,59.6644,59.6884,59.6325,59.6325,12400.0
2012-10-04 10:45:00,74.57,74.59,74.54,74.57,11800.0,59.6245,59.6404,59.6005,59.6245,11800.0
2012-10-04 10:50:00,74.57,74.59,74.56,74.57,4500.0,59.6245,59.6404,59.6165,59.6245,4500.0
2012-10-04 10:55:00,74.56,74.61,74.54,74.6,25400.0,59.6165,59.6564,59.6005,59.6484,25400.0
2012-10-04 11:00:00,74.62,74.63,74.57,74.57,4100.0,59.6644,59.6724,59.6245,59.6245,4100.0
2012-10-04 11:05:00,74.54,74.56,74.48,74.52,29200.0,59.6005,59.6165,59.5525,59.5845,29200.0
2012-10-04 11:10:00,74.49,74.53,74.49,74.53,17600.0,59.5605,59.5925,59.5605,59.5925,17600.0
2012-10-04 11:15:00,74.53,74.55,74.49,74.5,13300.0,59.5925,59.6085,59.5605,59.5685,13300.0
2012-10-04 11:20:00,74.51,74.51,74.4,74.43,34800.0,59.5765,59.5765,59.4885,59.5125,34800.0
2012-10-04 11:25:00,74.44,74.44,74.39,74.4,11900.0,59.5205,59.5205,59.4805,59.4885,11900.0
2012-10-04 11:30:00,74.41,74.42,74.35,74.42,27100.0,59.4965,59.5045,59.4485,59.5045,27100.0
2012-10-04 11:35:00,74.42,74.44,74.4,74.42,3800.0,59.5045,59.5205,59.4885,59.5045,3800.0
2012-10-04 11:40:00,74.41,74.46,74.41,74.45,6400.0,59.4965,59.5365,59.4965,59.5285,6400.0
2012-10-04 11:45:00,74.43,74.47,74.43,74.47,55700.0,59.5125,59.5445,59.5125,59.5445,55700.0
2012-10-04 11:50:00,74.46,74.47,74.42,74.42,13000.0,59.5365,59.5445,59.5045,59.5045,13000.0
2012-10-04 11:55:00,74.45,74.47,74.45,74.47,7400.0,59.5285,59.5445,59.5285,59.5445,7400.0
2012-10-04 12:00:00,74.46,74.47,74.44,74.47,3600.0,59.5365,59.5445,59.5205,59.5445,3600.0
2012-10-04 12:05:00,74.46,74.55,74.46,74.53,7400.0,59.5365,59.6085,59.5365,59.5925,7400.0
2012-10-04 12:10:00,74.56,74.61,74.56,74.57,5800.0,59.6165,59.6564,59.6165,59.6245,5800.0
2012-10-04 12:15:00,74.58,74.59,74.55,74.57,14000.0,59.6325,59.6404,59.6085,59.6245,14000.0
2012-10-04 12:20:00,74.57,74.62,74.57,74.62,10300.0,59.6245,59.6644,59.6245,59.6644,10300.0
2012-10-04 12:25:00,74.61,74.61,74.57,74.57,9600.0,59.6564,59.6564,59.6245,59.6245,9600.0
2012-10-04 12:30:00,74.59,74.61,74.59,74.61,280600.0,59.6404,59.6564,59.6404,59.6564,280600.0
2012-10-04 12:35:00,74.61,74.61,74.57,74.57,7500.0,59.6564,59.6564,59.6245,59.6245,7500.0
2012-10-04 12:40:00,74.58,74.58,74.53,74.54,3400.0,59.6325,59.6325,59.5925,59.6005,3400.0
2012-10-04 12:45:00,74.53,74.55,74.53,74.54,24400.0,59.5925,59.6085,59.5925,59.6005,24400.0
2012-10-04 12:50:00,74.54,74.54,74.49,74.49,10000.0,59.6005,59.6005,59.5605,59.5605,10000.0
2012-10-04 12:55:00,74.48,74.53,74.48,74.53,7900.0,59.5525,59.5925,59.5525,59.5925,7900.0
2012-10-04 13:00:00,74.53,74.56,74.53,74.56,4900.0,59.5925,59.6165,59.5925,59.6165,4900.0
2012-10-04 13:05:00,74.55,74.57,74.55,74.57,5300.0,59.6085,59.6245,59.6085,59.6245,5300.0
2012-10-04 13:10:00,74.58,74.58,74.56,74.56,3500.0,59.6325,59.6325,59.6165,59.6165,3500.0
2012-10-04 13:15:00,74.57,74.6,74.57,74.59,8000.0,59.6245,59.6484,59.6245,59.6404,8000.0
2012-10-04 13:20:00,74.58,74.61,74.58,74.6,15100.0,59.6325,59.6564,59.6325,59.6484,15100.0
2012-10-04 13:25:00,74.6,74.65,74.6,74.64,19500.0,59.6484,59.6884,59.6484,59.6804,19500.0
2012-10-04 13:30:00,74.64,74.67,74.64,74.66,16100.0,59.6804,59.7044,59.6804,59.6964,16100.0
2012-10-04 13:35:00,74.65,74.71,74.65,74.68,17000.0,59.6884,59.7364,59.6884,59.7124,17000.0
2012-10-04 13:40:00,74.67,74.67,74.64,74.66,9600.0,59.7044,59.7044,59.6804,59.6964,9600.0
2012-10-04 13:45:00,74.66,74.67,74.64,74.64,22200.0,59.6964,59.7044,59.6804,59.6804,22200.0
2012-10-04 13:50:00,74.63,74.65,74.63,74.63,17000.0,59.6724,59.6884,59.6724,59.6724,17000.0
2012-10-04 13:55:00,74.63,74.71,74.63,74.7,18400.0,59.6724,59.7364,59.6724,59.7284,18400.0
2012-10-04 14:00:00,74.7,74.7,74.55,74.63,57400.0,59.7284,59.7284,59.6085,59.6724,57400.0
2012-10-04 14:05:00,74.64,74.64,74.58,74.62,25400.0,59.6804,59.6804,59.6325,59.6644,25400.0
2012-10-04 14:10:00,74.63,74.65,74.6,74.61,22400.0,59.6724,59.6884,59.6484,59.6564,22400.0
2012-10-04 14:15:00,74.6,74.61,74.58,74.6,10200.0,59.6484,59.6564,59.6325,59.6484,10200.0
2012-10-04 14:20:00,74.6,74.61,74.57,74.58,18800.0,59.6484,59.6564,59.6245,59.6325,18800.0
2012-10-04 14:25:00,74.58,74.62,74.58,74.61,9900.0,59.6325,59.6644,59.6325,59.6564,9900.0
2012-10-04 14:30:00,74.61,74.64,74.6,74.61,10400.0,59.6564,59.6804,59.6484,59.6564,10400.0
2012-10-04 14:35:00,74.61,74.63,74.59,74.63,27800.0,59.6564,59.6724,59.6404,59.6724,27800.0
2012-10-04 14:40:00,74.64,74.69,74.64,74.67,16200.0,59.6804,59.7204,59.6804,59.7044,16200.0
2012-10-04 14:45:00,74.66,74.69,74.65,74.68,11700.0,59.6964,59.7204,59.6884,59.7124,11700.0
2012-10-04 14:50:00,74.67,74.67,74.62,74.64,9000.0,59.7044,59.7044,59.6644,59.6804,9000.0
2012-10-04 14:55:00,74.64,74.66,74.64,74.65,12200.0,59.6804,59.6964,59.6804,59.6884,12200.0
2012-10-04 15:00:00,74.66,74.69,74.65,74.69,10600.0,59.6964,59.7204,59.6884,59.7204,10600.0
2012-10-04 15:05:00,74.69,74.69,74.66,74.67,4200.0,59.7204,59.7204,59.6964,59.7044,4200.0
2012-10-04 15:10:00,74.67,74.68,74.66,74.66,3800.0,59.7044,59.7124,59.6964,59.6964,3800.0
2012-10-04 15:15:00,74.66,74.72,74.66,74.72,12500.0,59.6964,59.7444,59.6964,59.7444,12500.0
2012-10-04 15:20:00,74.71,74.72,74.63,74.63,16100.0,59.7364,59.7444,59.6724,59.6724,16100.0
2012-10-04 15:25:00,74.62,74.66,74.62,74.65,12000.0,59.6644,59.6964,59.6644,59.6884,12000.0
2012-10-04 15:30:00,74.66,74.68,74.64,74.67,15100.0,59.6964,59.7124,59.6804,59.7044,15100.0
2012-10-04 15:35:00,74.67,74.69,74.65,74.66,23800.0,59.7044,59.7204,59.6884,59.6964,23800.0
2012-10-04 15:40:00,74.66,74.67,74.64,74.65,17600.0,59.6964,59.7044,59.6804,59.6884,17600.0
2012-10-04 15:45:00,74.65,74.66,74.61,74.65,23600.0,59.6884,59.6964,59.6564,59.6884,23600.0
2012-10-04 15:50:00,74.64,74.64,74.59,74.59,54600.0,59.6804,59.6804,59.6404,59.6404,54600.0
2012-10-04 15:55:00,74.59,74.7,74.59,74.7,34600.0,59.6404,59.7284,59.6404,59.7284,34600.0
2012-10-05 09:30:00,75.05,75.13,75.02,75.11,48400.0,60.0083,60.0722,59.9843,60.0562,48400.0
2012-10-05 09:35:00,75.08,75.13,75.08,75.11,32000.0,60.0322,60.0722,60.0322,60.0562,32000.0
2012-10-05 09:40:00,75.12,75.12,74.96,74.96,18000.0,60.0642,60.0642,59.9363,59.9363,18000.0
2012-10-05 09:45:00,74.98,75.04,74.97,75.04,9000.0,59.9523,60.0003,59.9443,60.0003,9000.0
2012-10-05 09:50:00,75.04,75.14,75.02,75.12,16000.0,60.0003,60.0802,59.9843,60.0642,16000.0
2012-10-05 09:55:00,75.12,75.15,75.08,75.11,18500.0,60.0642,60.0882,60.0322,60.0562,18500.0
2012-10-05 10:00:00,75.1,75.11,75.03,75.06,22000.0,60.0482,60.0562,59.9923,60.0162,22000.0
2012-10-05 10:05:00,75.05,75.07,75.02,75.06,15500.0,60.0083,60.0242,59.9843,60.0162,15500.0
2012-10-05 10:10:00,75.08,75.11,75.07,75.07,12700.0,60.0322,60.0562,60.0242,60.0242,12700.0
2012-10-05 10:15:00,75.09,75.16,75.09,75.15,8600.0,60.0402,60.0962,60.0402,60.0882,8600.0
2012-10-05 10:20:00,75.17,75.23,75.17,75.19,16100.0,60.1042,60.1522,60.1042,60.1202,16100.0
2012-10-05 10:25:00,75.21,75.25,75.21,75.21,23300.0,60.1362,60.1682,60.1362,60.1362,23300.0
2012-10-05 10:30:00,75.21,75.25,75.21,75.23,5400.0,60.1362,60.1682,60.1362,60.1522,5400.0
2012-10-05 10:35:00,75.22,75.24,75.18,75.19,106400.0,60.1442,60.1602,60.1122,60.1202,106400.0
2012-10-05 10:40:00,75.19,75.2,75.08,75.1,57800.0,60.1202,60.1282,60.0322,60.0482,57800.0
2012-10-05 10:45:00,75.11,75.13,75.07,75.07,36000.0,60.0562,60.0722,60.0242,60.0242,36000.0
2012-10-05 10:50:00,75.08,75.1,75.06,75.09,17500.0,60.0322,60.0482,60.0162,60.0402,17500.0
2012-10-05 10:55:00,75.09,75.12,75.09,75.11,10000.0,60.0402,60.0642,60.0402,60.0562,10000.0
2012-10-05 11:00:00,75.09,75.11,75.07,75.07,5500.0,60.0402,60.0562,60.0242,60.0242,5500.0
2012-10-05 11:05:00,75.07,75.09,75.04,75.06,16400.0,60.0242,60.0402,60.0003,60.0162,16400.0
2012-10-05 11:10:00,75.06,75.09,75.05,75.09,22700.0,60.0162,60.0402,60.0083,60.0402,22700.0
2012-10-05 11:15:00,75.09,75.1,75.06,75.09,16800.0,60.0402,60.0482,60.0162,60.0402,16800.0
2012-10-05 11:20:00,75.08,75.1,75.07,75.07,13200.0,60.0322,60.0482,60.0242,60.0242,13200.0
2012-10-05 11:25:00,75.05,75.05,75.03,75.05,6300.0,60.0083,60.0083,59.9923,60.0083,6300.0
2012-10-05 11:30:00,75.04,75.09,75.03,75.09,5700.0,60.0003,60.0402,59.9923,60.0402,5700.0
2012-10-05 11:35:00,75.08,75.08,75.04,75.04,3300.0,60.0322,60.0322,60.0003,60.0003,3300.0
2012-10-05 11:40:00,75.03,75.04,74.95,74.97,7400.0,59.9923,60.0003,59.9283,59.9443,7400.0
2012-10-05 11:45:00,74.98,75.01,74.98,75.0,7600.0,59.9523,59.9763,59.9523,59.9683,7600.0
2012-10-05 11:50:00,75.01,75.01,74.98,75.0,11200.0,59.9763,59.9763,59.9523,59.9683,11200.0
2012-10-05 11:55:00,75.01,75.02,74.99,75.0,11900.0,59.9763,59.9843,59.9603,59.9683,11900.0
2012-10-05 12:00:00,75.02,75.02,74.97,74.98,12900.0,59.9843,59.9843,59.9443,59.9523,12900.0
2012-10-05 12:05:00,74.97,74.97,74.93,74.93,11600.0,59.9443,59.9443,59.9123,59.9123,11600.0
2012-10-05 12:10:00,74.92,75.0,74.92,75.0,9100.0,59.9043,59.9683,59.9043,59.9683,9100.0
2012-10-05 12:15:00,75.01,75.03,74.97,74.97,9300.0,59.9763,59.9923,59.9443,59.9443,9300.0
2012-10-05 12:20:00,74.97,74.99,74.96,74.96,2600.0,59.9443,59.9603,59.9363,59.9363,2600.0
2012-10-05 12:25:00,74.97,75.01,74.97,74.99,5400.0,59.9443,59.9763,59.9443,59.9603,5400.0
2012-10-05 12:30:00,74.99,75.04,74.99,75.04,4400.0,59.9603,60.0003,59.9603,60.0003,4400.0
2012-10-05 12:35:00,75.05,75.05,75.02,75.02,1500.0,60.0083,60.0083,59.9843,59.9843,1500.0
2012-10-05 12:40:00,75.03,75.06,75.02,75.03,4100.0,59.9923,60.0162,59.9843,59.9923,4100.0
2012-10-05 12:45:00,75.05,75.05,74.99,74.99,4400.0,60.0083,60.0083,59.9603,59.9603,4400.0
2012-10-05 12:50:00,74.98,74.99,74.96,74.99,3700.0,59.9523,59.9603,59.9363,59.9603,3700.0
2012-10-05 12:55:00,75.01,75.02,75.0,75.01,4900.0,59.9763,59.9843,59.9683,59.9763,4900.0
2012-10-05 13:00:00,75.01,75.03,75.01,75.01,2600.0,59.9763,59.9923,59.9763,59.9763,2600.0
2012-10-05 13:05:00,75.02,75.02,75.0,75.02,3900.0,59.9843,59.9843,59.9683,59.9843,3900.0
2012-10-05 13:10:00,75.02,75.03,75.0,75.0,25100.0,59.9843,59.9923,59.9683,59.9683,25100.0
2012-10-05 13:15:00,75.0,75.03,75.0,75.01,3300.0,59.9683,59.9923,59.9683,59.9763,3300.0
2012-10-05 13:20:00,75.02,75.02,74.99,74.99,14500.0,59.9843,59.9843,59.9603,59.9603,14500.0
2012-10-05 13:25:00,74.98,74.98,74.9,74.9,9100.0,59.9523,59.9523,59.8883,59.8883,9100.0
2012-10-05 13:30:00,74.9,74.92,74.86,74.89,11900.0,59.8883,59.9043,59.8563,59.8803,11900.0
2012-10-05 13:35:00,74.88,74.92,74.88,74.91,7100.0,59.8723,59.9043,59.8723,59.8963,7100.0
2012-10-05 13:40:00,74.92,74.92,74.9,74.9,1700.0,59.9043,59.9043,59.8883,59.8883,1700.0
2012-10-05 13:45:00,74.85,74.86,74.83,74.83,9800.0,59.8483,59.8563,59.8323,59.8323,9800.0
2012-10-05 13:50:00,74.83,74.87,74.83,74.87,7400.0,59.8323,59.8643,59.8323,59.8643,7400.0
2012-10-05 13:55:00,74.88,74.88,74.86,74.88,12000.0,59.8723,59.8723,59.8563,59.8723,12000.0
2012-10-05 14:00:00,74.85,74.87,74.85,74.87,8900.0,59.8483,59.8643,59.8483,59.8643,8900.0
2012-10-05 14:05:00,74.86,74.87,74.83,74.85,5400.0,59.8563,59.8643,59.8323,59.8483,5400.0
2012-10-05 14:10:00,74.82,74.87,74.79,74.87,15300.0,59.8244,59.8643,59.8004,59.8643,15300.0
2012-10-05 14:15:00,74.87,74.9,74.87,74.89,29600.0,59.8643,59.8883,59.8643,59.8803,29600.0
2012-10-05 14:20:00,74.88,74.89,74.85,74.86,14800.0,59.8723,59.8803,59.8483,59.8563,14800.0
2012-10-05 14:25:00,74.84,74.86,74.83,74.84,13000.0,59.8403,59.8563,59.8323,59.8403,13000.0
2012-10-05 14:30:00,74.83,74.83,74.8,74.81,10400.0,59.8323,59.8323,59.8084,59.8164,10400.0
2012-10-05 14:35:00,74.81,74.83,74.77,74.78,14300.0,59.8164,59.8323,59.7844,59.7924,14300.0
2012-10-05 14:40:00,74.76,74.8,74.76,74.8,14400.0,59.7764,59.8084,59.7764,59.8084,14400.0
2012-10-05 14:45:00,74.81,74.82,74.78,74.78,15200.0,59.8164,59.8244,59.7924,59.7924,15200.0
2012-10-05 14:50:00,74.78,74.78,74.66,74.66,28700.0,59.7924,59.7924,59.6964,59.6964,28700.0
2012-10-05 14:55:00,74.65,74.66,74.6,74.61,14700.0,59.6884,59.6964,59.6484,59.6564,14700.0
2012-10-05 15:00:00,74.61,74.67,74.61,74.66,25400.0,59.6564,59.7044,59.6564,59.6964,25400.0
2012-10-05 15:05:00,74.66,74.66,74.58,74.62,29800.0,59.6964,59.6964,59.6325,59.6644,29800.0
2012-10-05 15:10:00,74.61,74.61,74.52,74.57,27900.0,59.6564,59.6564,59.5845,59.6245,27900.0
2012-10-05 15:15:00,74.59,74.64,74.58,74.62,16900.0,59.6404,59.6804,59.6325,59.6644,16900.0
2012-10-05 15:20:00,74.62,74.68,74.6,74.68,32000.0,59.6644,59.7124,59.6484,59.7124,32000.0
2012-10-05 15:25:00,74.68,74.68,74.64,74.64,8700.0,59.7124,59.7124,59.6804,59.6804,8700.0
2012-10-05 15:30:00,74.65,74.66,74.54,74.54,19000.0,59.6884,59.6964,59.6005,59.6005,19000.0
2012-10-05 15:35:00,74.54,74.54,74.47,74.49,41500.0,59.6005,59.6005,59.5445,59.5605,41500.0
2012-10-05 15:40:00,74.49,74.56,74.49,74.54,21900.0,59.5605,59.6165,59.5605,59.6005,21900.0
2012-10-05 15:45:00,74.55,74.64,74.55,74.63,29300.0,59.6085,59.6804,59.6085,59.6724,29300.0
2012-10-05 15:50:00,74.64,74.64,74.56,74.6,20500.0,59.6804,59.6804,59.6165,59.6484,20500.0
2012-10-05 15:55:00,74.62,74.68,74.59,74.68,28300.0,59.6644,59.7124,59.6404,59.7124,28300.0
2012-10-08 09:30:00,74.38,74.42,74.26,74.35,168700.0,59.4725,59.5045,59.3766,59.4485,168700.0
2012-10-08 09:35:00,74.34,74.38,74.3,74.31,25200.0,59.4406,59.4725,59.4086,59.4166,25200.0
2012-10-08 09:40:00,74.31,74.42,74.31,74.41,35500.0,59.4166,59.5045,59.4166,59.4965,35500.0
2012-10-08 09:45:00,74.41,74.42,74.29,74.32,27600.0,59.4965,59.5045,59.4006,59.4246,27600.0
2012-10-08 09:50:00,74.33,74.4,74.32,74.4,10300.0,59.4326,59.4885,59.4246,59.4885,10300.0
2012-10-08 09:55:00,74.38,74.43,74.38,74.38,7300.0,59.4725,59.5125,59.4725,59.4725,7300.0
2012-10-08 10:00:00,74.39,74.48,74.38,74.43,15500.0,59.4805,59.5525,59.4725,59.5125,15500.0
2012-10-08 10:05:00,74.44,74.45,74.4,74.42,12700.0,59.5205,59.5285,59.4885,59.5045,12700.0
2012-10-08 10:10:00,74.43,74.47,74.41,74.45,21500.0,59.5125,59.5445,59.4965,59.5285,21500.0
2012-10-08 10:15:00,74.45,74.45,74.4,74.41,13300.0,59.5285,59.5285,59.4885,59.4965,13300.0
2012-10-08 10:20:00,74.43,74.43,74.35,74.37,21100.0,59.5125,59.5125,59.4485,59.4645,21100.0
2012-10-08 10:25:00,74.36,74.36,74.32,74.35,10600.0,59.4565,59.4565,59.4246,59.4485,10600.0
2012-10-08 10:30:00,74.35,74.35,74.31,74.35,5300.0,59.4485,59.4485,59.4166,59.4485,5300.0
2012-10-08 10:35:00,74.35,74.43,74.34,74.42,21800.0,59.4485,59.5125,59.4406,59.5045,21800.0
2012-10-08 10:40:00,74.42,74.53,74.42,74.5,10100.0,59.5045,59.5925,59.5045,59.5685,10100.0
2012-10-08 10:45:00,74.47,74.47,74.44,74.45,17400.0,59.5445,59.5445,59.5205,59.5285,17400.0
2012-10-08 10:50:00,74.44,74.49,74.44,74.48,7800.0,59.5205,59.5605,59.5205,59.5525,7800.0
2012-10-08 10:55:00,74.46,74.48,74.43,74.44,17600.0,59.5365,59.5525,59.5125,59.5205,17600.0
2012-10-08 11:00:00,74.43,74.47,74.42,74.46,7100.0,59.5125,59.5445,59.5045,59.5365,7100.0
2012-10-08 11:05:00,74.46,74.46,74.38,74.38,3300.0,59.5365,59.5365,59.4725,59.4725,3300.0
2012-10-08 11:10:00,74.38,74.4,74.36,74.38,9700.0,59.4725,59.4885,59.4565,59.4725,9700.0
2012-10-08 11:15:00,74.37,74.39,74.34,74.34,5900.0,59.4645,59.4805,59.4406,59.4406,5900.0
2012-10-08 11:20:00,74.35,74.37,74.33,74.37,18700.0,59.4485,59.4645,59.4326,59.4645,18700.0
2012-10-08 11:25:00,74.35,74.38,74.33,74.38,6900.0,59.4485,59.4725,59.4326,59.4725,6900.0
2012-10-08 11:30:00,74.37,74.37,74.33,74.33,6500.0,59.4645,59.4645,59.4326,59.4326,6500.0
2012-10-08 11:35:00,74.33,74.33,74.3,74.31,9900.0,59.4326,59.4326,59.4086,59.4166,9900.0
2012-10-08 11:40:00,74.31,74.31,74.29,74.31,9000.0,59.4166,59.4166,59.4006,59.4166,9000.0
2012-10-08 11:45:00,74.31,74.32,74.29,74.3,10800.0,59.4166,59.4246,59.4006,59.4086,10800.0
2012-10-08 11:50:00,74.29,74.34,74.26,74.33,14200.0,59.4006,59.4406,59.3766,59.4326,14200.0
2012-10-08 11:55:00,74.33,74.35,74.31,74.35,9900.0,59.4326,59.4485,59.4166,59.4485,9900.0
2012-10-08 12:00:00,74.35,74.35,74.32,74.33,3900.0,59.4485,59.4485,59.4246,59.4326,3900.0
2012-10-08 12:05:00,74.32,74.35,74.32,74.34,3500.0,59.4246,59.4485,59.4246,59.4406,3500.0
2012-10-08 12:10:00,74.33,74.4,74.33,74.37,7900.0,59.4326,59.4885,59.4326,59.4645,7900.0
2012-10-08 12:15:00,74.37,74.37,74.37,74.37,4600.0,59.4645,59.4645,59.4645,59.4645,4600.0
2012-10-08 12:20:00,74.37,74.38,74.36,74.36,8700.0,59.4645,59.4725,59.4565,59.4565,8700.0
2012-10-08 12:25:00,74.35,74.37,74.33,74.37,7000.0,59.4485,59.4645,59.4326,59.4645,7000.0
2012-10-08 12:30:00,74.37,74.39,74.37,74.38,6900.0,59.4645,59.4805,59.4645,59.4725,6900.0
2012-10-08 12:35:00,74.37,74.38,74.35,74.36,9000.0,59.4645,59.4725,59.4485,59.4565,9000.0
2012-10-08 12:40:00,74.37,74.38,74.36,74.37,13400.0,59.4645,59.4725,59.4565,59.4645,13400.0
2012-10-08 12:45:00,74.38,74.38,74.36,74.37,11500.0,59.4725,59.4725,59.4565,59.4645,11500.0
2012-10-08 12:50:00,74.37,74.37,74.35,74.36,8500.0,59.4645,59.4645,59.4485,59.4565,8500.0
2012-10-08 12:55:00,74.36,74.42,74.36,74.41,7000.0,59.4565,59.5045,59.4565,59.4965,7000.0
2012-10-08 13:00:00,74.41,74.44,74.39,74.41,9200.0,59.4965,59.5205,59.4805,59.4965,9200.0
2012-10-08 13:05:00,74.37,74.38,74.35,74.38,6200.0,59.4645,59.4725,59.4485,59.4725,6200.0
2012-10-08 13:10:00,74.38,74.4,74.37,74.37,9800.0,59.4725,59.4885,59.4645,59.4645,9800.0
2012-10-08 13:15:00,74.37,74.42,74.36,74.4,13300.0,59.4645,59.5045,59.4565,59.4885,13300.0
2012-10-08 13:20:00,74.41,74.41,74.39,74.39,3800.0,59.4965,59.4965,59.4805,59.4805,3800.0
2012-10-08 13:25:00,74.4,74.41,74.39,74.39,5000.0,59.4885,59.4965,59.4805,59.4805,5000.0
2012-10-08 13:30:00,74.4,74.44,74.39,74.43,5200.0,59.4885,59.5205,59.4805,59.5125,5200.0
2012-10-08 13:35:00,74.44,74.44,74.41,74.41,5000.0,59.5205,59.5205,59.4965,59.4965,5000.0
2012-10-08 13:40:00,74.42,74.44,74.4,74.41,19300.0,59.5045,59.5205,59.4885,59.4965,19300.0
2012-10-08 13:45:00,74.41,74.42,74.4,74.41,19900.0,59.4965,59.5045,59.4885,59.4965,19900.0
2012-10-08 13:50:00,74.39,74.4,74.38,74.39,3700.0,59.4805,59.4885,59.4725,59.4805,3700.0
2012-10-08 13:55:00,74.4,74.4,74.37,74.39,7000.0,59.4885,59.4885,59.4645,59.4805,7000.0
2012-10-08 14:00:00,74.38,74.41,74.38,74.41,13000.0,59.4725,59.4965,59.4725,59.4965,13000.0
2012-10-08 14:05:00,74.41,74.41,74.37,74.39,9200.0,59.4965,59.4965,59.4645,59.4805,9200.0
2012-10-08 14:10:00,74.39,74.39,74.36,74.37,4000.0,59.4805,59.4805,59.4565,59.4645,4000.0
2012-10-08 14:15:00,74.36,74.43,74.36,74.41,14200.0,59.4565,59.5125,59.4565,59.4965,14200.0
2012-10-08 14:20:00,74.42,74.43,74.4,74.41,6200.0,59.5045,59.5125,59.4885,59.4965,6200.0
2012-10-08 14:25:00,74.41,74.41,74.39,74.41,5600.0,59.4965,59.4965,59.4805,59.4965,5600.0
2012-10-08 14:30:00,74.4,74.42,74.38,74.39,9900.0,59.4885,59.5045,59.4725,59.4805,9900.0
2012-10-08 14:35:00,74.4,74.41,74.39,74.4,4800.0,59.4885,59.4965,59.4805,59.4885,4800.0
2012-10-08 14:40:00,74.39,74.4,74.37,74.38,8100.0,59.4805,59.4885,59.4645,59.4725,8100.0
2012-10-08 14:45:00,74.37,74.38,74.36,74.38,9900.0,59.4645,59.4725,59.4565,59.4725,9900.0
2012-10-08 14:50:00,74.38,74.39,74.36,74.37,53900.0,59.4725,59.4805,59.4565,59.4645,53900.0
2012-10-08 14:55:00,74.37,74.4,74.37,74.38,11700.0,59.4645,59.4885,59.4645,59.4725,11700.0
2012-10-08 15:00:00,74.41,74.45,74.41,74.45,10700.0,59.4965,59.5285,59.4965,59.5285,10700.0
2012-10-08 15:05:00,74.47,74.47,74.45,74.46,2600.0,59.5445,59.5445,59.5285,59.5365,2600.0
2012-10-08 15:10:00,74.47,74.48,74.44,74.48,3000.0,59.5445,59.5525,59.5205,59.5525,3000.0
2012-10-08 15:15:00,74.49,74.53,74.49,74.5,10100.0,59.5605,59.5925,59.5605,59.5685,10100.0
2012-10-08 15:20:00,74.5,74.5,74.45,74.48,8500.0,59.5685,59.5685,59.5285,59.5525,8500.0
2012-10-08 15:25:00,74.48,74.49,74.45,74.47,15600.0,59.5525,59.5605,59.5285,59.5445,15600.0
2012-10-08 15:30:00,74.47,74.49,74.46,74.48,11400.0,59.5445,59.5605,59.5365,59.5525,11400.0
2012-10-08 15:35:00,74.48,74.48,74.45,74.45,18100.0,59.5525,59.5525,59.5285,59.5285,18100.0
2012-10-08 15:40:00,74.45,74.45,74.42,74.43,17900.0,59.5285,59.5285,59.5045,59.5125,17900.0
2012-10-08 15:45:00,74.43,74.45,74.4,74.44,29100.0,59.5125,59.5285,59.4885,59.5205,29100.0
2012-10-08 15:50:00,74.43,74.45,74.42,74.44,25500.0,59.5125,59.5285,59.5045,59.5205,25500.0
2012-10-08 15:55:00,74.44,74.46,74.42,74.42,20600.0,59.5205,59.5365,59.5045,59.5045,20600.0
2012-10-09 09:30:00,74.36,74.39,74.26,74.27,35700.0,59.4565,59.4805,59.3766,59.3846,35700.0
2012-10-09 09:35:00,74.28,74.35,74.27,74.34,12600.0,59.3926,59.4485,59.3846,59.4406,12600.0
2012-10-09 09:40:00,74.34,74.41,74.33,74.41,10900.0,59.4406,59.4965,59.4326,59.4965,10900.0
2012-10-09 09:45:00,74.39,74.4,74.22,74.24,25200.0,59.4805,59.4885,59.3446,59.3606,25200.0
2012-10-09 09:50:00,74.24,74.28,74.23,74.25,9000.0,59.3606,59.3926,59.3526,59.3686,9000.0
2012-10-09 09:55:00,74.26,74.28,74.23,74.26,21200.0,59.3766,59.3926,59.3526,59.3766,21200.0
2012-10-09 10:00:00,74.24,74.36,74.24,74.35,12000.0,59.3606,59.4565,59.3606,59.4485,12000.0
2012-10-09 10:05:00,74.29,74.33,74.25,74.27,10300.0,59.4006,59.4326,59.3686,59.3846,10300.0
2012-10-09 10:10:00,74.29,74.34,74.27,74.31,6500.0,59.4006,59.4406,59.3846,59.4166,6500.0
2012-10-09 10:15:00,74.31,74.38,74.31,74.32,5600.0,59.4166,59.4725,59.4166,59.4246,5600.0
2012-10-09 10:20:00,74.33,74.36,74.31,74.32,7100.0,59.4326,59.4565,59.4166,59.4246,7100.0
2012-10-09 10:25:00,74.33,74.34,74.26,74.29,5600.0,59.4326,59.4406,59.3766,59.4006,5600.0
2012-10-09 10:30:00,74.25,74.31,74.25,74.29,6100.0,59.3686,59.4166,59.3686,59.4006,6100.0
2012-10-09 10:35:00,74.29,74.29,74.17,74.18,23700.0,59.4006,59.4006,59.3046,59.3126,23700.0
2012-10-09 10:40:00,74.16,74.2,74.12,74.16,6200.0,59.2966,59.3286,59.2646,59.2966,6200.0
2012-10-09 10:45:00,74.17,74.17,73.97,73.98,38100.0,59.3046,59.3046,59.1447,59.1527,38100.0
2012-10-09 10:50:00,73.97,73.98,73.87,73.93,17600.0,59.1447,59.1527,59.0648,59.1127,17600.0
2012-10-09 10:55:00,73.92,73.93,73.82,73.87,11400.0,59.1047,59.1127,59.0248,59.0648,11400.0
2012-10-09 11:00:00,73.87,73.87,73.75,73.83,32000.0,59.0648,59.0648,58.9688,59.0328,32000.0
2012-10-09 11:05:00,73.84,73.88,73.82,73.88,9400.0,59.0408,59.0727,59.0248,59.0727,9400.0
2012-10-09 11:10:00,73.87,73.87,73.81,73.83,11100.0,59.0648,59.0648,59.0168,59.0328,11100.0
2012-10-09 11:15:00,73.82,73.83,73.71,73.73,10400.0,59.0248,59.0328,58.9368,58.9528,10400.0
2012-10-09 11:20:00,73.74,73.81,73.74,73.79,16400.0,58.9608,59.0168,58.9608,59.0008,16400.0
2012-10-09 11:25:00,73.79,73.82,73.75,73.75,13700.0,59.0008,59.0248,58.9688,58.9688,13700.0
2012-10-09 11:30:00,73.75,73.8,73.72,73.8,1715600.0,58.9688,59.0088,58.9448,59.0088,1715600.0
2012-10-09 11:35:00,73.8,73.82,73.8,73.8,97600.0,59.0088,59.0248,59.0088,59.0088,97600.0
2012-10-09 11:40:00,73.79,73.8,73.74,73.78,13600.0,59.0008,59.0088,58.9608,58.9928,13600.0
2012-10-09 11:45:00,73.77,73.77,73.68,73.74,10400.0,58.9848,58.9848,58.9128,58.9608,10400.0
2012-10-09 11:50:00,73.75,73.77,73.73,73.77,8800.0,58.9688,58.9848,58.9528,58.9848,8800.0
2012-10-09 11:55:00,73.75,73.77,73.73,73.75,71000.0,58.9688,58.9848,58.9528,58.9688,71000.0
2012-10-09 12:00:00,73.76,73.8,73.75,73.78,15300.0,58.9768,59.0088,58.9688,58.9928,15300.0
2012-10-09 12:05:00,73.78,73.8,73.76,73.8,7800.0,58.9928,59.0088,58.9768,59.0088,7800.0
2012-10-09 12:10:00,73.8,73.88,73.77,73.86,37200.0,59.0088,59.0727,58.9848,59.0568,37200.0
2012-10-09 12:15:00,73.86,73.9,73.83,73.85,9900.0,59.0568,59.0887,59.0328,59.0488,9900.0
2012-10-09 12:20:00,73.84,73.85,73.81,73.81,7300.0,59.0408,59.0488,59.0168,59.0168,7300.0
2012-10-09 12:25:00,73.82,73.86,73.82,73.82,1200.0,59.0248,59.0568,59.0248,59.0248,1200.0
2012-10-09 12:30:00,73.81,73.84,73.76,73.76,7400.0,59.0168,59.0408,58.9768,58.9768,7400.0
2012-10-09 12:35:00,73.76,73.77,73.75,73.77,5200.0,58.9768,58.9848,58.9688,58.9848,5200.0
2012-10-09 12:40:00,73.77,73.8,73.73,73.8,11100.0,58.9848,59.0088,58.9528,59.0088,11100.0
2012-10-09 12:45:00,73.76,73.77,73.73,73.74,6200.0,58.9768,58.9848,58.9528,58.9608,6200.0
2012-10-09 12:50:00,73.76,73.76,73.72,73.73,7700.0,58.9768,58.9768,58.9448,58.9528,7700.0
2012-10-09 12:55:00,73.73,73.74,73.72,73.74,3700.0,58.9528,58.9608,58.9448,58.9608,3700.0
2012-10-09 13:00:00,73.73,73.81,73.72,73.77,10300.0,58.9528,59.0168,58.9448,58.9848,10300.0
2012-10-09 13:05:00,73.77,73.78,73.76,73.77,2500.0,58.9848,58.9928,58.9768,58.9848,2500.0
2012-10-09 13:10:00,73.78,73.84,73.78,73.84,7000.0,58.9928,59.0408,58.9928,59.0408,7000.0
2012-10-09 13:15:00,73.82,73.84,73.79,73.83,5700.0,59.0248,59.0408,59.0008,59.0328,5700.0
2012-10-09 13:20:00,73.83,73.83,73.79,73.82,10500.0,59.0328,59.0328,59.0008,59.0248,10500.0
2012-10-09 13:25:00,73.82,73.84,73.81,73.82,10900.0,59.0248,59.0408,59.0168,59.0248,10900.0
2012-10-09 13:30:00,73.81,73.83,73.79,73.79,16600.0,59.0168,59.0328,59.0008,59.0008,16600.0
2012-10-09 13:35:00,73.81,73.86,73.81,73.83,6600.0,59.0168,59.0568,59.0168,59.0328,6600.0
2012-10-09 13:40:00,73.84,73.85,73.82,73.85,8900.0,59.0408,59.0488,59.0248,59.0488,8900.0
2012-10-09 13:45:00,73.86,73.86,73.83,73.84,10900.0,59.0568,59.0568,59.0328,59.0408,10900.0
2012-10-09 13:50:00,73.84,73.91,73.83,73.88,9700.0,59.0408,59.0967,59.0328,59.0727,9700.0
2012-10-09 13:55:00,73.86,73.89,73.83,73.83,4400.0,59.0568,59.0807,59.0328,59.0328,4400.0
2012-10-09 14:00:00,73.81,73.85,73.81,73.83,9300.0,59.0168,59.0488,59.0168,59.0328,9300.0
2012-10-09 14:05:00,73.84,73.85,73.8,73.84,11500.0,59.0408,59.0488,59.0088,59.0408,11500.0
2012-10-09 14:10:00,73.85,73.87,73.82,73.84,13700.0,59.0488,59.0648,59.0248,59.0408,13700.0
2012-10-09 14:15:00,73.81,73.88,73.8,73.88,18000.0,59.0168,59.0727,59.0088,59.0727,18000.0
2012-10-09 14:20:00,73.88,73.91,73.87,73.89,12000.0,59.0727,59.0967,59.0648,59.0807,12000.0
2012-10-09 14:25:00,73.89,73.92,73.87,73.88,14200.0,59.0807,59.1047,59.0648,59.0727,14200.0
2012-10-09 14:30:00,73.86,73.89,73.83,73.85,14300.0,59.0568,59.0807,59.0328,59.0488,14300.0
2012-10-09 14:35:00,73.84,73.9,73.83,73.83,20900.0,59.0408,59.0887,59.0328,59.0328,20900.0
2012-10-09 14:40:00,73.83,73.84,73.76,73.82,41100.0,59.0328,59.0408,58.9768,59.0248,41100.0
2012-10-09 14:45:00,73.82,73.89,73.81,73.86,32100.0,59.0248,59.0807,59.0168,59.0568,32100.0
2012-10-09 14:50:00,73.86,73.88,73.84,73.88,19100.0,59.0568,59.0727,59.0408,59.0727,19100.0
2012-10-09 14:55:00,73.88,73.9,73.85,73.9,20800.0,59.0727,59.0887,59.0488,59.0887,20800.0
2012-10-09 15:00:00,73.91,73.94,73.85,73.87,25900.0,59.0967,59.1207,59.0488,59.0648,25900.0
2012-10-09 15:05:00,73.87,73.88,73.84,73.86,8100.0,59.0648,59.0727,59.0408,59.0568,8100.0
2012-10-09 15:10:00,73.86,73.88,73.8,73.82,102300.0,59.0568,59.0727,59.0088,59.0248,102300.0
2012-10-09 15:15:00,73.82,73.85,73.78,73.79,12800.0,59.0248,59.0488,58.9928,59.0008,12800.0
2012-10-09 15:20:00,73.77,73.79,73.71,73.73,16300.0,58.9848,59.0008,58.9368,58.9528,16300.0
2012-10-09 15:25:00,73.73,73.75,73.69,73.7,17300.0,58.9528,58.9688,58.9208,58.9288,17300.0
2012-10-09 15:30:00,73.71,73.73,73.65,73.69,13600.0,58.9368,58.9528,58.8888,58.9208,13600.0
2012-10-09 15:35:00,73.7,73.73,73.69,73.69,33400.0,58.9288,58.9528,58.9208,58.9208,33400.0
2012-10-09 15:40:00,73.69,73.77,73.69,73.73,19800.0,58.9208,58.9848,58.9208,58.9528,19800.0
2012-10-09 15:45:00,73.72,73.77,73.7,73.72,18600.0,58.9448,58.9848,58.9288,58.9448,18600.0
2012-10-09 15:50:00,73.7,73.72,73.65,73.66,17900.0,58.9288,58.9448,58.8888,58.8968,17900.0
2012-10-09 15:55:00,73.66,73.67,73.64,73.67,29300.0,58.8968,58.9048,58.8808,58.9048,29300.0
2012-10-10 09:30:00,73.65,73.67,73.56,73.66,42500.0,58.8888,58.9048,58.8169,58.8968,42500.0
2012-10-10 09:35:00,73.62,73.66,73.55,73.56,27200.0,58.8649,58.8968,58.8089,58.8169,27200.0
2012-10-10 09:40:00,73.56,73.56,73.48,73.52,11500.0,58.8169,58.8169,58.7529,58.7849,11500.0
2012-10-10 09:45:00,73.52,73.59,73.5,73.59,2500.0,58.7849,58.8409,58.7689,58.8409,2500.0
2012-10-10 09:50:00,73.61,73.62,73.53,73.53,9700.0,58.8569,58.8649,58.7929,58.7929,9700.0
2012-10-10 09:55:00,73.52,73.52,73.42,73.52,7600.0,58.7849,58.7849,58.7049,58.7849,7600.0
2012-10-10 10:00:00,73.51,73.6,73.51,73.56,15400.0,58.7769,58.8489,58.7769,58.8169,15400.0
2012-10-10 10:05:00,73.61,73.61,73.52,73.55,8900.0,58.8569,58.8569,58.7849,58.8089,8900.0
2012-10-10 10:10:00,73.59,73.64,73.55,73.55,12700.0,58.8409,58.8808,58.8089,58.8089,12700.0
2012-10-10 10:15:00,73.58,73.59,73.53,73.56,12900.0,58.8329,58.8409,58.7929,58.8169,12900.0
2012-10-10 10:20:00,73.6,73.6,73.58,73.6,2500.0,58.8489,58.8489,58.8329,58.8489,2500.0
2012-10-10 10:25:00,73.61,73.69,73.61,73.69,6200.0,58.8569,58.9208,58.8569,58.9208,6200.0
2012-10-10 10:30:00,73.7,73.71,73.66,73.67,5000.0,58.9288,58.9368,58.8968,58.9048,5000.0
2012-10-10 10:35:00,73.66,73.66,73.62,73.65,2900.0,58.8968,58.8968,58.8649,58.8888,2900.0
2012-10-10 10:40:00,73.66,73.66,73.57,73.57,19900.0,58.8968,58.8968,58.8249,58.8249,19900.0
2012-10-10 10:45:00,73.56,73.59,73.55,73.57,21100.0,58.8169,58.8409,58.8089,58.8249,21100.0
2012-10-10 10:50:00,73.57,73.61,73.57,73.61,13400.0,58.8249,58.8569,58.8249,58.8569,13400.0
2012-10-10 10:55:00,73.61,73.66,73.59,73.59,53300.0,58.8569,58.8968,58.8409,58.8409,53300.0
2012-10-10 11:00:00,73.6,73.62,73.56,73.58,42000.0,58.8489,58.8649,58.8169,58.8329,42000.0
2012-10-10 11:05:00,73.58,73.63,73.57,73.62,18900.0,58.8329,58.8729,58.8249,58.8649,18900.0
2012-10-10 11:10:00,73.63,73.63,73.59,73.6,18600.0,58.8729,58.8729,58.8409,58.8489,18600.0
2012-10-10 11:15:00,73.6,73.6,73.54,73.55,16800.0,58.8489,58.8489,58.8009,58.8089,16800.0
2012-10-10 11:20:00,73.55,73.58,73.55,73.55,22000.0,58.8089,58.8329,58.8089,58.8089,22000.0
2012-10-10 11:25:00,73.55,73.56,73.53,73.56,27200.0,58.8089,58.8169,58.7929,58.8169,27200.0
2012-10-10 11:30:00,73.56,73.56,73.49,73.49,23600.0,58.8169,58.8169,58.7609,58.7609,23600.0
2012-10-10 11:35:00,73.49,73.49,73.43,73.45,41500.0,58.7609,58.7609,58.7129,58.7289,41500.0
2012-10-10 11:40:00,73.44,73.5,73.44,73.48,20700.0,58.7209,58.7689,58.7209,58.7529,20700.0
2012-10-10 11:45:00,73.49,73.49,73.45,73.46,8100.0,58.7609,58.7609,58.7289,58.7369,8100.0
2012-10-10 11:50:00,73.45,73.45,73.33,73.34,16700.0,58.7289,58.7289,58.633,58.641,16700.0
2012-10-10 11:55:00,73.33,73.41,73.33,73.4,16300.0,58.633,58.6969,58.633,58.689,16300.0
2012-10-10 12:00:00,73.37,73.41,73.37,73.41,2500.0,58.665,58.6969,58.665,58.6969,2500.0
2012-10-10 12:05:00,73.42,73.42,73.38,73.4,8200.0,58.7049,58.7049,58.673,58.689,8200.0
2012-10-10 12:10:00,73.43,73.47,73.43,73.45,6400.0,58.7129,58.7449,58.7129,58.7289,6400.0
2012-10-10 12:15:00,73.45,73.45,73.36,73.36,23400.0,58.7289,58.7289,58.657,58.657,23400.0
2012-10-10 12:20:00,73.38,73.4,73.33,73.38,10300.0,58.673,58.689,58.633,58.673,10300.0
2012-10-10 12:25:00,73.38,73.4,73.36,73.4,9300.0,58.673,58.689,58.657,58.689,9300.0
2012-10-10 12:30:00,73.37,73.37,73.34,73.35,30900.0,58.665,58.665,58.641,58.649,30900.0
2012-10-10 12:35:00,73.33,73.33,73.23,73.3,21900.0,58.633,58.633,58.553,58.609,21900.0
2012-10-10 12:40:00,73.29,73.3,73.28,73.29,9200.0,58.601,58.609,58.593,58.601,9200.0
2012-10-10 12:45:00,73.27,73.27,73.22,73.26,22500.0,58.585,58.585,58.545,58.577,22500.0
2012-10-10 12:50:00,73.26,73.28,73.2,73.23,11000.0,58.577,58.593,58.529,58.553,11000.0
2012-10-10 12:55:00,73.18,73.2,73.15,73.16,9100.0,58.513,58.529,58.4891,58.4971,9100.0
2012-10-10 13:00:00,73.16,73.18,73.12,73.15,11200.0,58.4971,58.513,58.4651,58.4891,11200.0
2012-10-10 13:05:00,73.15,73.2,73.14,73.2,4900.0,58.4891,58.529,58.4811,58.529,4900.0
2012-10-10 13:10:00,73.22,73.23,73.2,73.2,12700.0,58.545,58.553,58.529,58.529,12700.0
2012-10-10 13:15:00,73.23,73.26,73.23,73.23,6500.0,58.553,58.577,58.553,58.553,6500.0
2012-10-10 13:20:00,73.24,73.25,73.22,73.24,5400.0,58.561,58.569,58.545,58.561,5400.0
2012-10-10 13:25:00,73.23,73.27,73.23,73.25,5000.0,58.553,58.585,58.553,58.569,5000.0
2012-10-10 13:30:00,73.23,73.29,73.2,73.28,28000.0,58.553,58.601,58.529,58.593,28000.0
2012-10-10 13:35:00,73.28,73.32,73.26,73.27,19800.0,58.593,58.625,58.577,58.585,19800.0
2012-10-10 13:40:00,73.28,73.28,73.2,73.21,23000.0,58.593,58.593,58.529,58.537,23000.0
2012-10-10 13:45:00,73.22,73.22,73.16,73.22,9400.0,58.545,58.545,58.4971,58.545,9400.0
2012-10-10 13:50:00,73.21,73.23,73.17,73.2,12300.0,58.537,58.553,58.505,58.529,12300.0
2012-10-10 13:55:00,73.21,73.21,73.18,73.2,6900.0,58.537,58.537,58.513,58.529,6900.0
2012-10-10 14:00:00,73.21,73.36,73.21,73.29,18900.0,58.537,58.657,58.537,58.601,18900.0
2012-10-10 14:05:00,73.31,73.33,73.29,73.32,17300.0,58.617,58.633,58.601,58.625,17300.0
2012-10-10 14:10:00,73.34,73.34,73.25,73.28,5500.0,58.641,58.641,58.569,58.593,5500.0
2012-10-10 14:15:00,73.27,73.31,73.27,73.29,13200.0,58.585,58.617,58.585,58.601,13200.0
2012-10-10 14:20:00,73.28,73.29,73.23,73.24,22800.0,58.593,58.601,58.553,58.561,22800.0
2012-10-10 14:25:00,73.25,73.27,73.23,73.27,8600.0,58.569,58.585,58.553,58.585,8600.0
2012-10-10 14:30:00,73.25,73.29,73.25,73.27,11100.0,58.569,58.601,58.569,58.585,11100.0
2012-10-10 14:35:00,73.28,73.28,73.21,73.21,8900.0,58.593,58.593,58.537,58.537,8900.0
2012-10-10 14:40:00,73.23,73.23,73.21,73.23,6000.0,58.553,58.553,58.537,58.553,6000.0
2012-10-10 14:45:00,73.21,73.21,73.17,73.17,12500.0,58.537,58.537,58.505,58.505,12500.0
2012-10-10 14:50:00,73.21,73.24,73.2,73.24,6200.0,58.537,58.561,58.529,58.561,6200.0
2012-10-10 14:55:00,73.23,73.25,73.22,73.23,6500.0,58.553,58.569,58.545,58.553,6500.0
2012-10-10 15:00:00,73.22,73.24,73.18,73.23,7500.0,58.545,58.561,58.513,58.553,7500.0
2012-10-10 15:05:00,73.22,73.27,73.19,73.27,15100.0,58.545,58.585,58.521,58.585,15100.0
2012-10-10 15:10:00,73.27,73.32,73.27,73.3,7500.0,58.585,58.625,58.585,58.609,7500.0
2012-10-10 15:15:00,73.3,73.31,73.2,73.22,17300.0,58.609,58.617,58.529,58.545,17300.0
2012-10-10 15:20:00,73.21,73.21,73.16,73.2,4700.0,58.537,58.537,58.4971,58.529,4700.0
2012-10-10 15:25:00,73.19,73.26,73.18,73.23,21300.0,58.521,58.577,58.513,58.553,21300.0
2012-10-10 15:30:00,73.22,73.24,73.19,73.21,12600.0,58.545,58.561,58.521,58.537,12600.0
2012-10-10 15:35:00,73.19,73.22,73.18,73.21,14400.0,58.521,58.545,58.513,58.537,14400.0
2012-10-10 15:40:00,73.21,73.25,73.2,73.24,26900.0,58.537,58.569,58.529,58.561,26900.0
2012-10-10 15:45:00,73.25,73.25,73.2,73.22,17500.0,58.569,58.569,58.529,58.545,17500.0
2012-10-10 15:50:00,73.21,73.21,73.14,73.19,26700.0,58.537,58.537,58.4811,58.521,26700.0
2012-10-10 15:55:00,73.19,73.25,73.15,73.25,31500.0,58.521,58.569,58.4891,58.569,31500.0
2012-10-11 09:30:00,73.8,73.8,73.69,73.7,48700.0,59.0088,59.0088,58.9208,58.9288,48700.0
2012-10-11 09:35:00,73.71,73.75,73.69,73.71,6600.0,58.9368,58.9688,58.9208,58.9368,6600.0
2012-10-11 09:40:00,73.73,73.74,73.68,73.68,11100.0,58.9528,58.9608,58.9128,58.9128,11100.0
2012-10-11 09:45:00,73.67,73.69,73.62,73.65,9100.0,58.9048,58.9208,58.8649,58.8888,9100.0
2012-10-11 09:50:00,73.66,73.66,73.63,73.65,6000.0,58.8968,58.8968,58.8729,58.8888,6000.0
2012-10-11 09:55:00,73.65,73.69,73.63,73.65,12800.0,58.8888,58.9208,58.8729,58.8888,12800.0
2012-10-11 10:00:00,73.66,73.71,73.65,73.67,15800.0,58.8968,58.9368,58.8888,58.9048,15800.0
2012-10-11 10:05:00,73.66,73.69,73.62,73.69,5200.0,58.8968,58.9208,58.8649,58.9208,5200.0
2012-10-11 10:10:00,73.7,73.71,73.68,73.71,11100.0,58.9288,58.9368,58.9128,58.9368,11100.0
2012-10-11 10:15:00,73.71,73.76,73.71,73.73,16100.0,58.9368,58.9768,58.9368,58.9528,16100.0
2012-10-11 10:20:00,73.74,73.78,73.74,73.78,71100.0,58.9608,58.9928,58.9608,58.9928,71100.0
2012-10-11 10:25:00,73.77,73.77,73.72,73.74,10600.0,58.9848,58.9848,58.9448,58.9608,10600.0
2012-10-11 10:30:00,73.75,73.76,73.73,73.73,12600.0,58.9688,58.9768,58.9528,58.9528,12600.0
2012-10-11 10:35:00,73.75,73.78,73.74,73.74,16000.0,58.9688,58.9928,58.9608,58.9608,16000.0
2012-10-11 10:40:00,73.74,73.87,73.74,73.85,19000.0,58.9608,59.0648,58.9608,59.0488,19000.0
2012-10-11 10:45:00,73.85,73.87,73.84,73.84,7700.0,59.0488,59.0648,59.0408,59.0408,7700.0
2012-10-11 10:50:00,73.84,73.88,73.84,73.84,12000.0,59.0408,59.0727,59.0408,59.0408,12000.0
2012-10-11 10:55:00,73.83,73.83,73.81,73.83,29000.0,59.0328,59.0328,59.0168,59.0328,29000.0
2012-10-11 11:00:00,73.84,73.87,73.82,73.83,21600.0,59.0408,59.0648,59.0248,59.0328,21600.0
2012-10-11 11:05:00,73.84,73.84,73.76,73.76,24600.0,59.0408,59.0408,58.9768,58.9768,24600.0
2012-10-11 11:10:00,73.76,73.79,73.75,73.78,13100.0,58.9768,59.0008,58.9688,58.9928,13100.0
2012-10-11 11:15:00,73.77,73.79,73.65,73.65,14300.0,58.9848,59.0008,58.8888,58.8888,14300.0
2012-10-11 11:20:00,73.65,73.69,73.65,73.68,14200.0,58.8888,58.9208,58.8888,58.9128,14200.0
2012-10-11 11:25:00,73.68,73.72,73.67,73.71,11400.0,58.9128,58.9448,58.9048,58.9368,11400.0
2012-10-11 11:30:00,73.72,73.72,73.65,73.67,7100.0,58.9448,58.9448,58.8888,58.9048,7100.0
2012-10-11 11:35:00,73.67,73.68,73.66,73.66,16200.0,58.9048,58.9128,58.8968,58.8968,16200.0
2012-10-11 11:40:00,73.63,73.63,73.57,73.59,8700.0,58.8729,58.8729,58.8249,58.8409,8700.0
2012-10-11 11:45:00,73.59,73.62,73.59,73.61,1700.0,58.8409,58.8649,58.8409,58.8569,1700.0
2012-10-11 11:50:00,73.6,73.61,73.52,73.53,7800.0,58.8489,58.8569,58.7849,58.7929,7800.0
2012-10-11 11:55:00,73.53,73.57,73.53,73.57,1700.0,58.7929,58.8249,58.7929,58.8249,1700.0
2012-10-11 12:00:00,73.56,73.57,73.52,73.55,2500.0,58.8169,58.8249,58.7849,58.8089,2500.0
2012-10-11 12:05:00,73.56,73.6,73.56,73.58,3200.0,58.8169,58.8489,58.8169,58.8329,3200.0
2012-10-11 12:10:00,73.58,73.63,73.58,73.62,17100.0,58.8329,58.8729,58.8329,58.8649,17100.0
2012-10-11 12:15:00,73.61,73.64,73.6,73.61,10200.0,58.8569,58.8808,58.8489,58.8569,10200.0
2012-10-11 12:20:00,73.6,73.6,73.56,73.56,2000.0,58.8489,58.8489,58.8169,58.8169,2000.0
2012-10-11 12:25:00,73.55,73.57,73.54,73.57,4300.0,58.8089,58.8249,58.8009,58.8249,4300.0
2012-10-11 12:30:00,73.58,73.6,73.55,73.59,8600.0,58.8329,58.8489,58.8089,58.8409,8600.0
2012-10-11 12:35:00,73.57,73.6,73.57,73.59,800.0,58.8249,58.8489,58.8249,58.8409,800.0
2012-10-11 12:40:00,73.57,73.58,73.54,73.54,4700.0,58.8249,58.8329,58.8009,58.8009,4700.0
2012-10-11 12:45:00,73.53,73.62,73.53,73.62,3700.0,58.7929,58.8649,58.7929,58.8649,3700.0
2012-10-11 12:50:00,73.64,73.66,73.63,73.65,12400.0,58.8808,58.8968,58.8729,58.8888,12400.0
2012-10-11 12:55:00,73.64,73.64,73.6,73.61,3100.0,58.8808,58.8808,58.8489,58.8569,3100.0
2012-10-11 13:00:00,73.59,73.63,73.55,73.63,6900.0,58.8409,58.8729,58.8089,58.8729,6900.0
2012-10-11 13:05:00,73.62,73.64,73.61,73.63,6500.0,58.8649,58.8808,58.8569,58.8729,6500.0
2012-10-11 13:10:00,73.61,73.61,73.58,73.59,2400.0,58.8569,58.8569,58.8329,58.8409,2400.0
2012-10-11 13:15:00,73.58,73.6,73.58,73.59,4500.0,58.8329,58.8489,58.8329,58.8409,4500.0
2012-10-11 13:20:00,73.59,73.59,73.49,73.51,20400.0,58.8409,58.8409,58.7609,58.7769,20400.0
2012-10-11 13:25:00,73.51,73.56,73.51,73.53,15900.0,58.7769,58.8169,58.7769,58.7929,15900.0
2012-10-11 13:30:00,73.53,73.53,73.46,73.48,10400.0,58.7929,58.7929,58.7369,58.7529,10400.0
2012-10-11 13:35:00,73.47,73.48,73.45,73.45,10600.0,58.7449,58.7529,58.7289,58.7289,10600.0
2012-10-11 13:40:00,73.46,73.46,73.37,73.39,22000.0,58.7369,58.7369,58.665,58.681,22000.0
2012-10-11 13:45:00,73.39,73.44,73.37,73.4,8600.0,58.681,58.7209,58.665,58.689,8600.0
2012-10-11 13:50:00,73.39,73.4,73.34,73.36,9600.0,58.681,58.689,58.641,58.657,9600.0
2012-10-11 13:55:00,73.35,73.4,73.35,73.39,14700.0,58.649,58.689,58.649,58.681,14700.0
2012-10-11 14:00:00,73.38,73.42,73.38,73.4,6300.0,58.673,58.7049,58.673,58.689,6300.0
2012-10-11 14:05:00,73.4,73.43,73.38,73.38,13400.0,58.689,58.7129,58.673,58.673,13400.0
2012-10-11 14:10:00,73.39,73.51,73.39,73.47,22600.0,58.681,58.7769,58.681,58.7449,22600.0
2012-10-11 14:15:00,73.48,73.48,73.44,73.47,15400.0,58.7529,58.7529,58.7209,58.7449,15400.0
2012-10-11 14:20:00,73.45,73.45,73.41,73.45,9500.0,58.7289,58.7289,58.6969,58.7289,9500.0
2012-10-11 14:25:00,73.46,73.5,73.46,73.49,11400.0,58.7369,58.7689,58.7369,58.7609,11400.0
2012-10-11 14:30:00,73.48,73.49,73.47,73.47,6500.0,58.7529,58.7609,58.7449,58.7449,6500.0
2012-10-11 14:35:00,73.46,73.46,73.42,73.44,8900.0,58.7369,58.7369,58.7049,58.7209,8900.0
2012-10-11 14:40:00,73.44,73.44,73.38,73.4,5700.0,58.7209,58.7209,58.673,58.689,5700.0
2012-10-11 14:45:00,73.4,73.4,73.35,73.37,13200.0,58.689,58.689,58.649,58.665,13200.0
2012-10-11 14:50:00,73.37,73.44,73.37,73.4,21600.0,58.665,58.7209,58.665,58.689,21600.0
2012-10-11 14:55:00,73.4,73.41,73.38,73.39,42000.0,58.689,58.6969,58.673,58.681,42000.0
2012-10-11 15:00:00,73.38,73.43,73.38,73.4,28600.0,58.673,58.7129,58.673,58.689,28600.0
2012-10-11 15:05:00,73.39,73.41,73.34,73.36,13000.0,58.681,58.6969,58.641,58.657,13000.0
2012-10-11 15:10:00,73.37,73.47,73.37,73.45,10000.0,58.665,58.7449,58.665,58.7289,10000.0
2012-10-11 15:15:00,73.46,73.48,73.42,73.43,13600.0,58.7369,58.7529,58.7049,58.7129,13600.0
2012-10-11 15:20:00,73.44,73.46,73.42,73.45,9100.0,58.7209,58.7369,58.7049,58.7289,9100.0
2012-10-11 15:25:00,73.45,73.51,73.44,73.51,8900.0,58.7289,58.7769,58.7209,58.7769,8900.0
2012-10-11 15:30:00,73.5,73.5,73.46,73.46,14700.0,58.7689,58.7689,58.7369,58.7369,14700.0
2012-10-11 15:35:00,73.45,73.46,73.4,73.4,6300.0,58.7289,58.7369,58.689,58.689,6300.0
2012-10-11 15:40:00,73.4,73.43,73.39,73.41,26100.0,58.689,58.7129,58.681,58.6969,26100.0
2012-10-11 15:45:00,73.41,73.41,73.35,73.37,22800.0,58.6969,58.6969,58.649,58.665,22800.0
2012-10-11 15:50:00,73.36,73.41,73.36,73.39,53700.0,58.657,58.6969,58.657,58.681,53700.0
2012-10-11 15:55:00,73.39,73.39,73.33,73.34,18500.0,58.681,58.681,58.633,58.641,18500.0
2012-10-12 09:30:00,73.38,73.38,73.29,73.37,51600.0,58.673,58.673,58.601,58.665,51600.0
2012-10-12 09:35:00,73.36,73.42,73.36,73.37,32700.0,58.657,58.7049,58.657,58.665,32700.0
2012-10-12 09:40:00,73.37,73.39,73.28,73.28,28800.0,58.665,58.681,58.593,58.593,28800.0
2012-10-12 09:45:00,73.25,73.33,73.24,73.31,26600.0,58.569,58.633,58.561,58.617,26600.0
2012-10-12 09:50:00,73.33,73.39,73.29,73.39,48200.0,58.633,58.681,58.601,58.681,48200.0
2012-10-12 09:55:00,73.38,73.51,73.35,73.49,36200.0,58.673,58.7769,58.649,58.7609,36200.0
2012-10-12 10:00:00,73.49,73.58,73.48,73.52,15500.0,58.7609,58.8329,58.7529,58.7849,15500.0
2012-10-12 10:05:00,73.53,73.53,73.44,73.48,7000.0,58.7929,58.7929,58.7209,58.7529,7000.0
2012-10-12 10:10:00,73.47,73.52,73.41,73.49,13500.0,58.7449,58.7849,58.6969,58.7609,13500.0
2012-10-12 10:15:00,73.51,73.52,73.46,73.46,5700.0,58.7769,58.7849,58.7369,58.7369,5700.0
2012-10-12 10:20:00,73.42,73.46,73.41,73.43,11700.0,58.7049,58.7369,58.6969,58.7129,11700.0
2012-10-12 10:25:00,73.43,73.43,73.31,73.35,149700.0,58.7129,58.7129,58.617,58.649,149700.0
2012-10-12 10:30:00,73.35,73.35,73.31,73.32,6000.0,58.649,58.649,58.617,58.625,6000.0
2012-10-12 10:35:00,73.31,73.38,73.3,73.34,18600.0,58.617,58.673,58.609,58.641,18600.0
2012-10-12 10:40:00,73.38,73.42,73.38,73.38,8800.0,58.673,58.7049,58.673,58.673,8800.0
2012-10-12 10:45:00,73.37,73.37,73.28,73.32,31700.0,58.665,58.665,58.593,58.625,31700.0
2012-10-12 10:50:00,73.32,73.35,73.28,73.35,13600.0,58.625,58.649,58.593,58.649,13600.0
2012-10-12 10:55:00,73.34,73.37,73.33,73.35,6100.0,58.641,58.665,58.633,58.649,6100.0
2012-10-12 11:00:00,73.33,73.33,73.29,73.29,2600.0,58.633,58.633,58.601,58.601,2600.0
2012-10-12 11:05:00,73.32,73.33,73.3,73.3,3400.0,58.625,58.633,58.609,58.609,3400.0
2012-10-12 11:10:00,73.3,73.31,73.13,73.13,83900.0,58.609,58.617,58.4731,58.4731,83900.0
2012-10-12 11:15:00,73.13,73.15,73.09,73.13,26500.0,58.4731,58.4891,58.4411,58.4731,26500.0
2012-10-12 11:20:00,73.14,73.18,73.13,73.14,15400.0,58.4811,58.513,58.4731,58.4811,15400.0
2012-10-12 11:25:00,73.13,73.18,73.12,73.15,9500.0,58.4731,58.513,58.4651,58.4891,9500.0
2012-10-12 11:30:00,73.09,73.1,72.95,73.0,67300.0,58.4411,58.4491,58.3291,58.3691,67300.0
2012-10-12 11:35:00,73.01,73.01,72.97,72.98,11000.0,58.3771,58.3771,58.3451,58.3531,11000.0
2012-10-12 11:40:00,73.0,73.01,72.88,72.96,31400.0,58.3691,58.3771,58.2732,58.3371,31400.0
2012-10-12 11:45:00,72.95,73.01,72.94,72.98,5200.0,58.3291,58.3771,58.3211,58.3531,5200.0
2012-10-12 11:50:00,72.96,73.02,72.94,73.01,713800.0,58.3371,58.3851,58.3211,58.3771,713800.0
2012-10-12 11:55:00,73.0,73.02,72.98,73.02,7200.0,58.3691,58.3851,58.3531,58.3851,7200.0
2012-10-12 12:00:00,73.01,73.04,72.99,73.03,10100.0,58.3771,58.4011,58.3611,58.3931,10100.0
2012-10-12 12:05:00,73.03,73.08,73.02,73.07,6500.0,58.3931,58.4331,58.3851,58.4251,6500.0
2012-10-12 12:10:00,73.07,73.08,73.04,73.04,2200.0,58.4251,58.4331,58.4011,58.4011,2200.0
2012-10-12 12:15:00,73.03,73.03,73.01,73.01,5000.0,58.3931,58.3931,58.3771,58.3771,5000.0
2012-10-12 12:20:00,73.02,73.03,73.0,73.0,3400.0,58.3851,58.3931,58.3691,58.3691,3400.0
2012-10-12 12:25:00,73.01,73.01,72.98,73.0,11500.0,58.3771,58.3771,58.3531,58.3691,11500.0
2012-10-12 12:30:00,72.99,73.05,72.99,73.03,7400.0,58.3611,58.4091,58.3611,58.3931,7400.0
2012-10-12 12:35:00,73.05,73.05,73.02,73.03,3500.0,58.4091,58.4091,58.3851,58.3931,3500.0
2012-10-12 12:40:00,73.03,73.03,73.0,73.01,16400.0,58.3931,58.3931,58.3691,58.3771,16400.0
2012-10-12 12:45:00,73.0,73.0,72.96,72.97,3400.0,58.3691,58.3691,58.3371,58.3451,3400.0
2012-10-12 12:50:00,72.98,72.99,72.97,72.98,9100.0,58.3531,58.3611,58.3451,58.3531,9100.0
2012-10-12 12:55:00,72.99,73.03,72.99,73.02,6800.0,58.3611,58.3931,58.3611,58.3851,6800.0
2012-10-12 13:00:00,72.99,73.0,72.99,73.0,1300.0,58.3611,58.3691,58.3611,58.3691,1300.0
2012-10-12 13:05:00,73.01,73.01,73.0,73.0,2200.0,58.3771,58.3771,58.3691,58.3691,2200.0
2012-10-12 13:10:00,72.99,72.99,72.93,72.94,6500.0,58.3611,58.3611,58.3131,58.3211,6500.0
2012-10-12 13:15:00,72.96,72.99,72.96,72.98,15200.0,58.3371,58.3611,58.3371,58.3531,15200.0
2012-10-12 13:20:00,72.98,72.99,72.96,72.98,1800.0,58.3531,58.3611,58.3371,58.3531,1800.0
2012-10-12 13:25:00,72.97,72.98,72.96,72.98,5300.0,58.3451,58.3531,58.3371,58.3531,5300.0
2012-10-12 13:30:00,72.97,73.0,72.97,73.0,8500.0,58.3451,58.3691,58.3451,58.3691,8500.0
2012-10-12 13:35:00,72.99,72.99,72.92,72.97,8000.0,58.3611,58.3611,58.3052,58.3451,8000.0
2012-10-12 13:40:00,72.98,72.99,72.93,72.93,5900.0,58.3531,58.3611,58.3131,58.3131,5900.0
2012-10-12 13:45:00,72.93,72.93,72.91,72.93,7900.0,58.3131,58.3131,58.2972,58.3131,7900.0
2012-10-12 13:50:00,72.93,72.97,72.93,72.97,3600.0,58.3131,58.3451,58.3131,58.3451,3600.0
2012-10-12 13:55:00,72.97,73.03,72.97,73.03,21900.0,58.3451,58.3931,58.3451,58.3931,21900.0
2012-10-12 14:00:00,73.03,73.03,72.99,73.03,8200.0,58.3931,58.3931,58.3611,58.3931,8200.0
2012-10-12 14:05:00,73.01,73.02,72.98,73.0,8400.0,58.3771,58.3851,58.3531,58.3691,8400.0
2012-10-12 14:10:00,73.01,73.04,73.0,73.02,6200.0,58.3771,58.4011,58.3691,58.3851,6200.0
2012-10-12 14:15:00,73.01,73.04,73.01,73.01,7500.0,58.3771,58.4011,58.3771,58.3771,7500.0
2012-10-12 14:20:00,73.02,73.09,73.01,73.06,14400.0,58.3851,58.4411,58.3771,58.4171,14400.0
2012-10-12 14:25:00,73.06,73.09,73.05,73.09,10600.0,58.4171,58.4411,58.4091,58.4411,10600.0
2012-10-12 14:30:00,73.09,73.1,73.06,73.08,4900.0,58.4411,58.4491,58.4171,58.4331,4900.0
2012-10-12 14:35:00,73.09,73.11,73.08,73.11,9500.0,58.4411,58.4571,58.4331,58.4571,9500.0
2012-10-12 14:40:00,73.11,73.11,73.05,73.07,13000.0,58.4571,58.4571,58.4091,58.4251,13000.0
2012-10-12 14:45:00,73.07,73.08,73.07,73.08,1800.0,58.4251,58.4331,58.4251,58.4331,1800.0
2012-10-12 14:50:00,73.08,73.18,73.08,73.14,26500.0,58.4331,58.513,58.4331,58.4811,26500.0
2012-10-12 14:55:00,73.13,73.13,73.11,73.13,10200.0,58.4731,58.4731,58.4571,58.4731,10200.0
2012-10-12 15:00:00,73.12,73.12,73.07,73.07,6500.0,58.4651,58.4651,58.4251,58.4251,6500.0
2012-10-12 15:05:00,73.06,73.08,73.03,73.07,18700.0,58.4171,58.4331,58.3931,58.4251,18700.0
2012-10-12 15:10:00,73.07,73.09,73.06,73.09,8300.0,58.4251,58.4411,58.4171,58.4411,8300.0
2012-10-12 15:15:00,73.09,73.13,73.09,73.11,5800.0,58.4411,58.4731,58.4411,58.4571,5800.0
2012-10-12 15:20:00,73.11,73.12,73.09,73.09,9900.0,58.4571,58.4651,58.4411,58.4411,9900.0
2012-10-12 15:25:00,73.08,73.1,73.07,73.1,7300.0,58.4331,58.4491,58.4251,58.4491,7300.0
2012-10-12 15:30:00,73.08,73.09,73.02,73.06,5600.0,58.4331,58.4411,58.3851,58.4171,5600.0
2012-10-12 15:35:00,73.06,73.06,73.0,73.02,10400.0,58.4171,58.4171,58.3691,58.3851,10400.0
2012-10-12 15:40:00,73.02,73.06,73.02,73.06,20900.0,58.3851,58.4171,58.3851,58.4171,20900.0
2012-10-12 15:45:00,73.06,73.09,72.99,73.0,154400.0,58.4171,58.4411,58.3611,58.3691,154400.0
2012-10-12 15:50:00,72.99,73.06,72.99,73.06,10900.0,58.3611,58.4171,58.3611,58.4171,10900.0
2012-10-12 15:55:00,73.06,73.09,73.03,73.04,25700.0,58.4171,58.4411,58.3931,58.4011,25700.0
2012-10-15 09:30:00,73.19,73.28,73.15,73.27,69900.0,58.521,58.593,58.4891,58.585,69900.0
2012-10-15 09:35:00,73.27,73.27,73.19,73.2,6300.0,58.585,58.585,58.521,58.529,6300.0
2012-10-15 09:40:00,73.21,73.23,73.14,73.14,25400.0,58.537,58.553,58.4811,58.4811,25400.0
2012-10-15 09:45:00,73.15,73.18,73.07,73.1,23300.0,58.4891,58.513,58.4251,58.4491,23300.0
2012-10-15 09:50:00,73.11,73.14,73.06,73.07,14200.0,58.4571,58.4811,58.4171,58.4251,14200.0
2012-10-15 09:55:00,73.07,73.13,73.04,73.11,10600.0,58.4251,58.4731,58.4011,58.4571,10600.0
2012-10-15 10:00:00,73.08,73.17,73.08,73.17,10000.0,58.4331,58.505,58.4331,58.505,10000.0
2012-10-15 10:05:00,73.15,73.15,73.08,73.13,10300.0,58.4891,58.4891,58.4331,58.4731,10300.0
2012-10-15 10:10:00,73.15,73.15,73.0,73.01,11100.0,58.4891,58.4891,58.3691,58.3771,11100.0
2012-10-15 10:15:00,73.02,73.06,73.01,73.01,4500.0,58.3851,58.4171,58.3771,58.3771,4500.0
2012-10-15 10:20:00,73.02,73.06,72.99,73.04,18200.0,58.3851,58.4171,58.3611,58.4011,18200.0
2012-10-15 10:25:00,73.05,73.06,72.97,72.98,4600.0,58.4091,58.4171,58.3451,58.3531,4600.0
2012-10-15 10:30:00,72.96,73.04,72.94,73.01,7600.0,58.3371,58.4011,58.3211,58.3771,7600.0
2012-10-15 10:35:00,73.0,73.03,72.97,73.01,2200.0,58.3691,58.3931,58.3451,58.3771,2200.0
2012-10-15 10:40:00,73.02,73.08,73.02,73.07,24300.0,58.3851,58.4331,58.3851,58.4251,24300.0
2012-10-15 10:45:00,73.09,73.11,73.04,73.04,8900.0,58.4411,58.4571,58.4011,58.4011,8900.0
2012-10-15 10:50:00,73.06,73.06,73.02,73.02,19900.0,58.4171,58.4171,58.3851,58.3851,19900.0
2012-10-15 10:55:00,73.03,73.08,73.01,73.08,18700.0,58.3931,58.4331,58.3771,58.4331,18700.0
2012-10-15 11:00:00,73.07,73.09,73.04,73.04,6500.0,58.4251,58.4411,58.4011,58.4011,6500.0
2012-10-15 11:05:00,73.04,73.16,73.03,73.14,11600.0,58.4011,58.4971,58.3931,58.4811,11600.0
2012-10-15 11:10:00,73.16,73.18,73.15,73.17,9400.0,58.4971,58.513,58.4891,58.505,9400.0
2012-10-15 11:15:00,73.18,73.18,73.15,73.18,13300.0,58.513,58.513,58.4891,58.513,13300.0
2012-10-15 11:20:00,73.19,73.23,73.19,73.23,10000.0,58.521,58.553,58.521,58.553,10000.0
2012-10-15 11:25:00,73.22,73.25,73.2,73.22,9400.0,58.545,58.569,58.529,58.545,9400.0
2012-10-15 11:30:00,73.21,73.25,73.21,73.25,5800.0,58.537,58.569,58.537,58.569,5800.0
2012-10-15 11:35:00,73.25,73.33,73.25,73.33,4100.0,58.569,58.633,58.569,58.633,4100.0
2012-10-15 11:40:00,73.34,73.42,73.34,73.38,16600.0,58.641,58.7049,58.641,58.673,16600.0
2012-10-15 11:45:00,73.38,73.38,73.34,73.34,3900.0,58.673,58.673,58.641,58.641,3900.0
2012-10-15 11:50:00,73.35,73.35,73.29,73.3,5400.0,58.649,58.649,58.601,58.609,5400.0
2012-10-15 11:55:00,73.28,73.33,73.28,73.32,6200.0,58.593,58.633,58.593,58.625,6200.0
2012-10-15 12:00:00,73.32,73.34,73.3,73.34,8200.0,58.625,58.641,58.609,58.641,8200.0
2012-10-15 12:05:00,73.34,73.36,73.31,73.35,7600.0,58.641,58.657,58.617,58.649,7600.0
2012-10-15 12:10:00,73.35,73.37,73.32,73.32,9100.0,58.649,58.665,58.625,58.625,9100.0
2012-10-15 12:15:00,73.34,73.35,73.34,73.35,5600.0,58.641,58.649,58.641,58.649,5600.0
2012-10-15 12:20:00,73.36,73.39,73.36,73.38,5900.0,58.657,58.681,58.657,58.673,5900.0
2012-10-15 12:25:00,73.38,73.49,73.38,73.49,8800.0,58.673,58.7609,58.673,58.7609,8800.0
2012-10-15 12:30:00,73.49,73.49,73.44,73.44,4500.0,58.7609,58.7609,58.7209,58.7209,4500.0
2012-10-15 12:35:00,73.45,73.52,73.44,73.52,6300.0,58.7289,58.7849,58.7209,58.7849,6300.0
2012-10-15 12:40:00,73.53,73.55,73.52,73.53,11200.0,58.7929,58.8089,58.7849,58.7929,11200.0
2012-10-15 12:45:00,73.53,73.53,73.49,73.51,8700.0,58.7929,58.7929,58.7609,58.7769,8700.0
2012-10-15 12:50:00,73.53,73.53,73.46,73.46,7300.0,58.7929,58.7929,58.7369,58.7369,7300.0
2012-10-15 12:55:00,73.5,73.5,73.48,73.48,2100.0,58.7689,58.7689,58.7529,58.7529,2100.0
2012-10-15 13:00:00,73.48,73.52,73.48,73.52,13100.0,58.7529,58.7849,58.7529,58.7849,13100.0
2012-10-15 13:05:00,73.52,73.54,73.52,73.54,9100.0,58.7849,58.8009,58.7849,58.8009,9100.0
2012-10-15 13:10:00,73.55,73.57,73.52,73.52,17400.0,58.8089,58.8249,58.7849,58.7849,17400.0
2012-10-15 13:15:00,73.5,73.52,73.49,73.5,9500.0,58.7689,58.7849,58.7609,58.7689,9500.0
2012-10-15 13:20:00,73.5,73.52,73.47,73.47,3000.0,58.7689,58.7849,58.7449,58.7449,3000.0
2012-10-15 13:25:00,73.48,73.49,73.45,73.48,7200.0,58.7529,58.7609,58.7289,58.7529,7200.0
2012-10-15 13:30:00,73.46,73.49,73.46,73.47,2700.0,58.7369,58.7609,58.7369,58.7449,2700.0
2012-10-15 13:35:00,73.47,73.48,73.44,73.44,4600.0,58.7449,58.7529,58.7209,58.7209,4600.0
2012-10-15 13:40:00,73.43,73.45,73.43,73.45,2700.0,58.7129,58.7289,58.7129,58.7289,2700.0
2012-10-15 13:45:00,73.46,73.48,73.46,73.48,4700.0,58.7369,58.7529,58.7369,58.7529,4700.0
2012-10-15 13:50:00,73.48,73.5,73.48,73.49,15700.0,58.7529,58.7689,58.7529,58.7609,15700.0
2012-10-15 13:55:00,73.49,73.5,73.47,73.49,2600.0,58.7609,58.7689,58.7449,58.7609,2600.0
2012-10-15 14:00:00,73.48,73.5,73.48,73.5,8700.0,58.7529,58.7689,58.7529,58.7689,8700.0
2012-10-15 14:05:00,73.5,73.52,73.46,73.48,5700.0,58.7689,58.7849,58.7369,58.7529,5700.0
2012-10-15 14:10:00,73.49,73.5,73.48,73.48,3300.0,58.7609,58.7689,58.7529,58.7529,3300.0
2012-10-15 14:15:00,73.49,73.49,73.47,73.47,5900.0,58.7609,58.7609,58.7449,58.7449,5900.0
2012-10-15 14:20:00,73.45,73.51,73.45,73.51,5900.0,58.7289,58.7769,58.7289,58.7769,5900.0
2012-10-15 14:25:00,73.51,73.52,73.48,73.48,5800.0,58.7769,58.7849,58.7529,58.7529,5800.0
2012-10-15 14:30:00,73.47,73.48,73.39,73.4,8900.0,58.7449,58.7529,58.681,58.689,8900.0
2012-10-15 14:35:00,73.41,73.42,73.38,73.4,6300.0,58.6969,58.7049,58.673,58.689,6300.0
2012-10-15 14:40:00,73.39,73.41,73.33,73.34,11500.0,58.681,58.6969,58.633,58.641,11500.0
2012-10-15 14:45:00,73.34,73.36,73.33,73.36,7100.0,58.641,58.657,58.633,58.657,7100.0
2012-10-15 14:50:00,73.36,73.42,73.35,73.4,13900.0,58.657,58.7049,58.649,58.689,13900.0
2012-10-15 14:55:00,73.4,73.41,73.39,73.39,5600.0,58.689,58.6969,58.681,58.681,5600.0
2012-10-15 15:00:00,73.39,73.42,73.37,73.37,12100.0,58.681,58.7049,58.665,58.665,12100.0
2012-10-15 15:05:00,73.37,73.41,73.37,73.4,11300.0,58.665,58.6969,58.665,58.689,11300.0
2012-10-15 15:10:00,73.41,73.47,73.41,73.42,18100.0,58.6969,58.7449,58.6969,58.7049,18100.0
2012-10-15 15:15:00,73.42,73.52,73.42,73.52,45100.0,58.7049,58.7849,58.7049,58.7849,45100.0
2012-10-15 15:20:00,73.52,73.52,73.49,73.52,13200.0,58.7849,58.7849,58.7609,58.7849,13200.0
2012-10-15 15:25:00,73.52,73.52,73.47,73.51,11500.0,58.7849,58.7849,58.7449,58.7769,11500.0
2012-10-15 15:30:00,73.52,73.54,73.46,73.5,21000.0,58.7849,58.8009,58.7369,58.7689,21000.0
2012-10-15 15:35:00,73.49,73.53,73.49,73.51,7300.0,58.7609,58.7929,58.7609,58.7769,7300.0
2012-10-15 15:40:00,73.52,73.54,73.5,73.54,13600.0,58.7849,58.8009,58.7689,58.8009,13600.0
2012-10-15 15:45:00,73.55,73.6,73.55,73.59,19400.0,58.8089,58.8489,58.8089,58.8409,19400.0
2012-10-15 15:50:00,73.61,73.65,73.61,73.64,27300.0,58.8569,58.8888,58.8569,58.8808,27300.0
2012-10-15 15:55:00,73.65,73.68,73.62,73.62,34600.0,58.8888,58.9128,58.8649,58.8649,34600.0
2012-10-16 09:30:00,73.95,73.99,73.91,73.91,47500.0,59.1287,59.1607,59.0967,59.0967,47500.0
2012-10-16 09:35:00,73.9,73.97,73.9,73.95,34500.0,59.0887,59.1447,59.0887,59.1287,34500.0
2012-10-16 09:40:00,73.95,74.01,73.9,74.0,52300.0,59.1287,59.1767,59.0887,59.1687,52300.0
2012-10-16 09:45:00,73.98,74.05,73.96,74.05,29700.0,59.1527,59.2087,59.1367,59.2087,29700.0
2012-10-16 09:50:00,74.06,74.12,74.06,74.1,45700.0,59.2167,59.2646,59.2167,59.2487,45700.0
2012-10-16 09:55:00,74.1,74.15,74.1,74.14,18900.0,59.2487,59.2886,59.2487,59.2806,18900.0
2012-10-16 10:00:00,74.15,74.18,74.11,74.11,7000.0,59.2886,59.3126,59.2567,59.2567,7000.0
2012-10-16 10:05:00,74.11,74.16,74.11,74.14,27800.0,59.2567,59.2966,59.2567,59.2806,27800.0
2012-10-16 10:10:00,74.14,74.19,74.13,74.15,11800.0,59.2806,59.3206,59.2726,59.2886,11800.0
2012-10-16 10:15:00,74.15,74.19,74.14,74.14,20800.0,59.2886,59.3206,59.2806,59.2806,20800.0
2012-10-16 10:20:00,74.14,74.16,74.11,74.15,18400.0,59.2806,59.2966,59.2567,59.2886,18400.0
2012-10-16 10:25:00,74.16,74.17,74.11,74.15,16200.0,59.2966,59.3046,59.2567,59.2886,16200.0
2012-10-16 10:30:00,74.18,74.24,74.16,74.23,25400.0,59.3126,59.3606,59.2966,59.3526,25400.0
2012-10-16 10:35:00,74.22,74.24,74.17,74.17,10600.0,59.3446,59.3606,59.3046,59.3046,10600.0
2012-10-16 10:40:00,74.17,74.2,74.17,74.18,16800.0,59.3046,59.3286,59.3046,59.3126,16800.0
2012-10-16 10:45:00,74.18,74.18,74.15,74.16,16400.0,59.3126,59.3126,59.2886,59.2966,16400.0
2012-10-16 10:50:00,74.17,74.17,74.08,74.11,8600.0,59.3046,59.3046,59.2327,59.2567,8600.0
2012-10-16 10:55:00,74.12,74.21,74.12,74.19,7900.0,59.2646,59.3366,59.2646,59.3206,7900.0
2012-10-16 11:00:00,74.19,74.2,74.16,74.16,11500.0,59.3206,59.3286,59.2966,59.2966,11500.0
2012-10-16 11:05:00,74.16,74.18,74.14,74.17,108000.0,59.2966,59.3126,59.2806,59.3046,108000.0
2012-10-16 11:10:00,74.17,74.21,74.17,74.18,32300.0,59.3046,59.3366,59.3046,59.3126,32300.0
2012-10-16 11:15:00,74.18,74.21,74.18,74.2,13500.0,59.3126,59.3366,59.3126,59.3286,13500.0
2012-10-16 11:20:00,74.22,74.27,74.21,74.27,23900.0,59.3446,59.3846,59.3366,59.3846,23900.0
2012-10-16 11:25:00,74.25,74.3,74.25,74.3,18400.0,59.3686,59.4086,59.3686,59.4086,18400.0
2012-10-16 11:30:00,74.3,74.34,74.29,74.3,18200.0,59.4086,59.4406,59.4006,59.4086,18200.0
2012-10-16 11:35:00,74.28,74.31,74.27,74.3,6900.0,59.3926,59.4166,59.3846,59.4086,6900.0
2012-10-16 11:40:00,74.29,74.3,74.25,74.26,9500.0,59.4006,59.4086,59.3686,59.3766,9500.0
2012-10-16 11:45:00,74.26,74.3,74.26,74.27,9300.0,59.3766,59.4086,59.3766,59.3846,9300.0
2012-10-16 11:50:00,74.29,74.29,74.25,74.28,347000.0,59.4006,59.4006,59.3686,59.3926,347000.0
2012-10-16 11:55:00,74.28,74.31,74.28,74.31,11500.0,59.3926,59.4166,59.3926,59.4166,11500.0
2012-10-16 12:00:00,74.31,74.32,74.28,74.3,14000.0,59.4166,59.4246,59.3926,59.4086,14000.0
2012-10-16 12:05:00,74.3,74.38,74.3,74.37,28200.0,59.4086,59.4725,59.4086,59.4645,28200.0
2012-10-16 12:10:00,74.38,74.41,74.37,74.37,25200.0,59.4725,59.4965,59.4645,59.4645,25200.0
2012-10-16 12:15:00,74.38,74.38,74.33,74.35,30200.0,59.4725,59.4725,59.4326,59.4485,30200.0
2012-10-16 12:20:00,74.35,74.35,74.31,74.32,32600.0,59.4485,59.4485,59.4166,59.4246,32600.0
2012-10-16 12:25:00,74.32,74.34,74.31,74.33,23300.0,59.4246,59.4406,59.4166,59.4326,23300.0
2012-10-16 12:30:00,74.32,74.36,74.32,74.34,17700.0,59.4246,59.4565,59.4246,59.4406,17700.0
2012-10-16 12:35:00,74.34,74.34,74.33,74.33,8900.0,59.4406,59.4406,59.4326,59.4326,8900.0
2012-10-16 12:40:00,74.33,74.35,74.33,74.35,16000.0,59.4326,59.4485,59.4326,59.4485,16000.0
2012-10-16 12:45:00,74.35,74.35,74.32,74.33,15400.0,59.4485,59.4485,59.4246,59.4326,15400.0
2012-10-16 12:50:00,74.34,74.35,74.33,74.34,6200.0,59.4406,59.4485,59.4326,59.4406,6200.0
2012-10-16 12:55:00,74.34,74.34,74.3,74.3,20400.0,59.4406,59.4406,59.4086,59.4086,20400.0
2012-10-16 13:00:00,74.3,74.31,74.3,74.3,5800.0,59.4086,59.4166,59.4086,59.4086,5800.0
2012-10-16 13:05:00,74.31,74.34,74.31,74.33,6500.0,59.4166,59.4406,59.4166,59.4326,6500.0
2012-10-16 13:10:00,74.33,74.33,74.32,74.33,15900.0,59.4326,59.4326,59.4246,59.4326,15900.0
2012-10-16 13:15:00,74.32,74.34,74.32,74.34,9500.0,59.4246,59.4406,59.4246,59.4406,9500.0
2012-10-16 13:20:00,74.34,74.35,74.34,74.35,6800.0,59.4406,59.4485,59.4406,59.4485,6800.0
2012-10-16 13:25:00,74.36,74.37,74.34,74.35,9800.0,59.4565,59.4645,59.4406,59.4485,9800.0
2012-10-16 13:30:00,74.35,74.38,74.35,74.36,30000.0,59.4485,59.4725,59.4485,59.4565,30000.0
2012-10-16 13:35:00,74.35,74.39,74.35,74.37,505400.0,59.4485,59.4805,59.4485,59.4645,505400.0
2012-10-16 13:40:00,74.38,74.38,74.34,74.34,13100.0,59.4725,59.4725,59.4406,59.4406,13100.0
2012-10-16 13:45:00,74.33,74.34,74.32,74.34,12600.0,59.4326,59.4406,59.4246,59.4406,12600.0
2012-10-16 13:50:00,74.33,74.35,74.33,74.34,11900.0,59.4326,59.4485,59.4326,59.4406,11900.0
2012-10-16 13:55:00,74.35,74.37,74.35,74.36,9000.0,59.4485,59.4645,59.4485,59.4565,9000.0
2012-10-16 14:00:00,74.35,74.35,74.33,74.34,8500.0,59.4485,59.4485,59.4326,59.4406,8500.0
2012-10-16 14:05:00,74.33,74.34,74.3,74.31,24500.0,59.4326,59.4406,59.4086,59.4166,24500.0
2012-10-16 14:10:00,74.31,74.31,74.24,74.25,17700.0,59.4166,59.4166,59.3606,59.3686,17700.0
2012-10-16 14:15:00,74.26,74.26,74.23,74.24,8800.0,59.3766,59.3766,59.3526,59.3606,8800.0
2012-10-16 14:20:00,74.25,74.27,74.23,74.25,14600.0,59.3686,59.3846,59.3526,59.3686,14600.0
2012-10-16 14:25:00,74.24,74.27,74.23,74.27,5800.0,59.3606,59.3846,59.3526,59.3846,5800.0
2012-10-16 14:30:00,74.27,74.27,74.23,74.24,21100.0,59.3846,59.3846,59.3526,59.3606,21100.0
2012-10-16 14:35:00,74.24,74.29,74.24,74.25,14300.0,59.3606,59.4006,59.3606,59.3686,14300.0
2012-10-16 14:40:00,74.25,74.27,74.25,74.27,10200.0,59.3686,59.3846,59.3686,59.3846,10200.0
2012-10-16 14:45:00,74.27,74.29,74.27,74.28,11100.0,59.3846,59.4006,59.3846,59.3926,11100.0
2012-10-16 14:50:00,74.27,74.28,74.26,74.26,15400.0,59.3846,59.3926,59.3766,59.3766,15400.0
2012-10-16 14:55:00,74.25,74.28,74.24,74.28,17000.0,59.3686,59.3926,59.3606,59.3926,17000.0
2012-10-16 15:00:00,74.27,74.29,74.24,74.24,15100.0,59.3846,59.4006,59.3606,59.3606,15100.0
2012-10-16 15:05:00,74.24,74.24,74.22,74.22,12800.0,59.3606,59.3606,59.3446,59.3446,12800.0
2012-10-16 15:10:00,74.21,74.22,74.19,74.21,23100.0,59.3366,59.3446,59.3206,59.3366,23100.0
2012-10-16 15:15:00,74.2,74.26,74.2,74.23,8700.0,59.3286,59.3766,59.3286,59.3526,8700.0
2012-10-16 15:20:00,74.23,74.24,74.22,74.22,23200.0,59.3526,59.3606,59.3446,59.3446,23200.0
2012-10-16 15:25:00,74.21,74.25,74.2,74.25,16000.0,59.3366,59.3686,59.3286,59.3686,16000.0
2012-10-16 15:30:00,74.27,74.27,74.25,74.26,13900.0,59.3846,59.3846,59.3686,59.3766,13900.0
2012-10-16 15:35:00,74.26,74.31,74.25,74.3,15300.0,59.3766,59.4166,59.3686,59.4086,15300.0
2012-10-16 15:40:00,74.31,74.35,74.31,74.35,22800.0,59.4166,59.4485,59.4166,59.4485,22800.0
2012-10-16 15:45:00,74.35,74.37,74.32,74.33,195300.0,59.4485,59.4645,59.4246,59.4326,195300.0
2012-10-16 15:50:00,74.32,74.39,74.32,74.39,39600.0,59.4246,59.4805,59.4246,59.4805,39600.0
2012-10-16 15:55:00,74.39,74.4,74.35,74.37,106500.0,59.4805,59.4885,59.4485,59.4645,106500.0
2012-10-17 09:30:00,74.43,74.45,74.33,74.33,60000.0,59.5125,59.5285,59.4326,59.4326,60000.0
2012-10-17 09:35:00,74.31,74.37,74.3,74.37,9900.0,59.4166,59.4645,59.4086,59.4645,9900.0
2012-10-17 09:40:00,74.38,74.44,74.36,74.43,31000.0,59.4725,59.5205,59.4565,59.5125,31000.0
2012-10-17 09:45:00,74.42,74.48,74.4,74.48,25100.0,59.5045,59.5525,59.4885,59.5525,25100.0
2012-10-17 09:50:00,74.48,74.49,74.44,74.44,13200.0,59.5525,59.5605,59.5205,59.5205,13200.0
2012-10-17 09:55:00,74.43,74.57,74.43,74.57,15200.0,59.5125,59.6245,59.5125,59.6245,15200.0
2012-10-17 10:00:00,74.55,74.64,74.53,74.62,32000.0,59.6085,59.6804,59.5925,59.6644,32000.0
2012-10-17 10:05:00,74.62,74.68,74.6,74.68,30100.0,59.6644,59.7124,59.6484,59.7124,30100.0
2012-10-17 10:10:00,74.68,74.7,74.64,74.7,17500.0,59.7124,59.7284,59.6804,59.7284,17500.0
2012-10-17 10:15:00,74.7,74.7,74.63,74.63,16800.0,59.7284,59.7284,59.6724,59.6724,16800.0
2012-10-17 10:20:00,74.63,74.64,74.61,74.64,29000.0,59.6724,59.6804,59.6564,59.6804,29000.0
2012-10-17 10:25:00,74.65,74.69,74.62,74.68,21100.0,59.6884,59.7204,59.6644,59.7124,21100.0
2012-10-17 10:30:00,74.68,74.69,74.64,74.64,53200.0,59.7124,59.7204,59.6804,59.6804,53200.0
2012-10-17 10:35:00,74.65,74.65,74.62,74.65,17600.0,59.6884,59.6884,59.6644,59.6884,17600.0
2012-10-17 10:40:00,74.66,74.69,74.65,74.67,26200.0,59.6964,59.7204,59.6884,59.7044,26200.0
2012-10-17 10:45:00,74.66,74.71,74.65,74.71,28000.0,59.6964,59.7364,59.6884,59.7364,28000.0
2012-10-17 10:50:00,74.71,74.72,74.64,74.65,24000.0,59.7364,59.7444,59.6804,59.6884,24000.0
2012-10-17 10:55:00,74.65,74.68,74.64,74.65,25500.0,59.6884,59.7124,59.6804,59.6884,25500.0
2012-10-17 11:00:00,74.65,74.65,74.59,74.59,32100.0,59.6884,59.6884,59.6404,59.6404,32100.0
2012-10-17 11:05:00,74.58,74.61,74.58,74.59,20900.0,59.6325,59.6564,59.6325,59.6404,20900.0
2012-10-17 11:10:00,74.58,74.64,74.57,74.63,6400.0,59.6325,59.6804,59.6245,59.6724,6400.0
2012-10-17 11:15:00,74.63,74.63,74.61,74.61,11400.0,59.6724,59.6724,59.6564,59.6564,11400.0
2012-10-17 11:20:00,74.63,74.64,74.61,74.61,9300.0,59.6724,59.6804,59.6564,59.6564,9300.0
2012-10-17 11:25:00,74.62,74.65,74.62,74.64,30400.0,59.6644,59.6884,59.6644,59.6804,30400.0
2012-10-17 11:30:00,74.64,74.64,74.61,74.64,27100.0,59.6804,59.6804,59.6564,59.6804,27100.0
2012-10-17 11:35:00,74.64,74.66,74.64,74.66,17800.0,59.6804,59.6964,59.6804,59.6964,17800.0
2012-10-17 11:40:00,74.68,74.68,74.65,74.66,10300.0,59.7124,59.7124,59.6884,59.6964,10300.0
2012-10-17 11:45:00,74.66,74.67,74.65,74.66,17700.0,59.6964,59.7044,59.6884,59.6964,17700.0
2012-10-17 11:50:00,74.67,74.69,74.67,74.68,9500.0,59.7044,59.7204,59.7044,59.7124,9500.0
2012-10-17 11:55:00,74.67,74.67,74.64,74.67,6600.0,59.7044,59.7044,59.6804,59.7044,6600.0
2012-10-17 12:00:00,74.68,74.69,74.67,74.68,4300.0,59.7124,59.7204,59.7044,59.7124,4300.0
2012-10-17 12:05:00,74.68,74.75,74.68,74.73,11100.0,59.7124,59.7684,59.7124,59.7524,11100.0
2012-10-17 12:10:00,74.74,74.74,74.72,74.72,3400.0,59.7604,59.7604,59.7444,59.7444,3400.0
2012-10-17 12:15:00,74.71,74.74,74.71,74.73,7900.0,59.7364,59.7604,59.7364,59.7524,7900.0
2012-10-17 12:20:00,74.71,74.79,74.71,74.79,15700.0,59.7364,59.8004,59.7364,59.8004,15700.0
2012-10-17 12:25:00,74.76,74.76,74.73,74.74,4400.0,59.7764,59.7764,59.7524,59.7604,4400.0
2012-10-17 12:30:00,74.73,74.75,74.73,74.74,3000.0,59.7524,59.7684,59.7524,59.7604,3000.0
2012-10-17 12:35:00,74.74,74.74,74.73,74.74,2800.0,59.7604,59.7604,59.7524,59.7604,2800.0
2012-10-17 12:40:00,74.74,74.74,74.72,74.72,8300.0,59.7604,59.7604,59.7444,59.7444,8300.0
2012-10-17 12:45:00,74.72,74.73,74.72,74.73,2800.0,59.7444,59.7524,59.7444,59.7524,2800.0
2012-10-17 12:50:00,74.73,74.74,74.71,74.73,5900.0,59.7524,59.7604,59.7364,59.7524,5900.0
2012-10-17 12:55:00,74.72,74.73,74.71,74.73,2400.0,59.7444,59.7524,59.7364,59.7524,2400.0
2012-10-17 13:00:00,74.71,74.75,74.71,74.71,6700.0,59.7364,59.7684,59.7364,59.7364,6700.0
2012-10-17 13:05:00,74.71,74.72,74.69,74.71,13900.0,59.7364,59.7444,59.7204,59.7364,13900.0
2012-10-17 13:10:00,74.72,74.72,74.7,74.7,5500.0,59.7444,59.7444,59.7284,59.7284,5500.0
2012-10-17 13:15:00,74.71,74.71,74.69,74.7,7500.0,59.7364,59.7364,59.7204,59.7284,7500.0
2012-10-17 13:20:00,74.7,74.7,74.68,74.7,4700.0,59.7284,59.7284,59.7124,59.7284,4700.0
2012-10-17 13:25:00,74.69,74.7,74.66,74.66,5900.0,59.7204,59.7284,59.6964,59.6964,5900.0
2012-10-17 13:30:00,74.67,74.68,74.66,74.66,3300.0,59.7044,59.7124,59.6964,59.6964,3300.0
2012-10-17 13:35:00,74.65,74.66,74.62,74.63,5300.0,59.6884,59.6964,59.6644,59.6724,5300.0
2012-10-17 13:40:00,74.62,74.62,74.53,74.56,11000.0,59.6644,59.6644,59.5925,59.6165,11000.0
2012-10-17 13:45:00,74.54,74.54,74.46,74.49,5900.0,59.6005,59.6005,59.5365,59.5605,5900.0
2012-10-17 13:50:00,74.49,74.54,74.49,74.52,5000.0,59.5605,59.6005,59.5605,59.5845,5000.0
2012-10-17 13:55:00,74.53,74.54,74.51,74.53,17600.0,59.5925,59.6005,59.5765,59.5925,17600.0
2012-10-17 14:00:00,74.52,74.54,74.52,74.53,16000.0,59.5845,59.6005,59.5845,59.5925,16000.0
2012-10-17 14:05:00,74.52,74.55,74.51,74.55,7900.0,59.5845,59.6085,59.5765,59.6085,7900.0
2012-10-17 14:10:00,74.55,74.57,74.55,74.56,3700.0,59.6085,59.6245,59.6085,59.6165,3700.0
2012-10-17 14:15:00,74.57,74.57,74.55,74.55,9200.0,59.6245,59.6245,59.6085,59.6085,9200.0
2012-10-17 14:20:00,74.56,74.62,74.56,74.62,12300.0,59.6165,59.6644,59.6165,59.6644,12300.0
2012-10-17 14:25:00,74.62,74.64,74.61,74.63,20200.0,59.6644,59.6804,59.6564,59.6724,20200.0
2012-10-17 14:30:00,74.63,74.64,74.62,74.64,3400.0,59.6724,59.6804,59.6644,59.6804,3400.0
2012-10-17 14:35:00,74.62,74.67,74.62,74.66,39900.0,59.6644,59.7044,59.6644,59.6964,39900.0
2012-10-17 14:40:00,74.65,74.69,74.65,74.69,25000.0,59.6884,59.7204,59.6884,59.7204,25000.0
2012-10-17 14:45:00,74.7,74.7,74.66,74.67,9200.0,59.7284,59.7284,59.6964,59.7044,9200.0
2012-10-17 14:50:00,74.66,74.66,74.64,74.65,8900.0,59.6964,59.6964,59.6804,59.6884,8900.0
2012-10-17 14:55:00,74.65,74.68,74.65,74.68,21600.0,59.6884,59.7124,59.6884,59.7124,21600.0
2012-10-17 15:00:00,74.69,74.69,74.66,74.67,7700.0,59.7204,59.7204,59.6964,59.7044,7700.0
2012-10-17 15:05:00,74.67,74.74,74.67,74.74,12000.0,59.7044,59.7604,59.7044,59.7604,12000.0
2012-10-17 15:10:00,74.75,74.75,74.72,74.73,18000.0,59.7684,59.7684,59.7444,59.7524,18000.0
2012-10-17 15:15:00,74.74,74.78,74.74,74.76,14200.0,59.7604,59.7924,59.7604,59.7764,14200.0
2012-10-17 15:20:00,74.76,74.76,74.74,74.74,6500.0,59.7764,59.7764,59.7604,59.7604,6500.0
2012-10-17 15:25:00,74.75,74.75,74.72,74.75,38700.0,59.7684,59.7684,59.7444,59.7684,38700.0
2012-10-17 15:30:00,74.74,74.74,74.7,74.74,19800.0,59.7604,59.7604,59.7284,59.7604,19800.0
2012-10-17 15:35:00,74.74,74.78,74.73,74.76,29700.0,59.7604,59.7924,59.7524,59.7764,29700.0
2012-10-17 15:40:00,74.76,74.79,74.75,74.79,13500.0,59.7764,59.8004,59.7684,59.8004,13500.0
2012-10-17 15:45:00,74.78,74.78,74.68,74.7,9500.0,59.7924,59.7924,59.7124,59.7284,9500.0
2012-10-17 15:50:00,74.69,74.72,74.69,74.7,7100.0,59.7204,59.7444,59.7204,59.7284,7100.0
2012-10-17 15:55:00,74.71,74.73,74.67,74.73,18200.0,59.7364,59.7524,59.7044,59.7524,18200.0
2012-10-18 09:30:00,74.57,74.57,74.51,74.54,27100.0,59.6245,59.6245,59.5765,59.6005,27100.0
2012-10-18 09:35:00,74.55,74.6,74.54,74.56,6900.0,59.6085,59.6484,59.6005,59.6165,6900.0
2012-10-18 09:40:00,74.56,74.58,74.52,74.58,12900.0,59.6165,59.6325,59.5845,59.6325,12900.0
2012-10-18 09:45:00,74.56,74.59,74.53,74.54,12900.0,59.6165,59.6404,59.5925,59.6005,12900.0
2012-10-18 09:50:00,74.54,74.56,74.54,74.55,2800.0,59.6005,59.6165,59.6005,59.6085,2800.0
2012-10-18 09:55:00,74.55,74.64,74.55,74.64,6900.0,59.6085,59.6804,59.6085,59.6804,6900.0
2012-10-18 10:00:00,74.62,74.74,74.61,74.63,9700.0,59.6644,59.7604,59.6564,59.6724,9700.0
2012-10-18 10:05:00,74.63,74.66,74.61,74.66,4500.0,59.6724,59.6964,59.6564,59.6964,4500.0
2012-10-18 10:10:00,74.64,74.64,74.59,74.59,4800.0,59.6804,59.6804,59.6404,59.6404,4800.0
2012-10-18 10:15:00,74.6,74.6,74.43,74.45,18400.0,59.6484,59.6484,59.5125,59.5285,18400.0
2012-10-18 10:20:00,74.44,74.49,74.43,74.46,2200.0,59.5205,59.5605,59.5125,59.5365,2200.0
2012-10-18 10:25:00,74.44,74.48,74.43,74.47,5000.0,59.5205,59.5525,59.5125,59.5445,5000.0
2012-10-18 10:30:00,74.49,74.58,74.49,74.58,11800.0,59.5605,59.6325,59.5605,59.6325,11800.0
2012-10-18 10:35:00,74.58,74.58,74.55,74.57,9200.0,59.6325,59.6325,59.6085,59.6245,9200.0
2012-10-18 10:40:00,74.57,74.57,74.53,74.57,24900.0,59.6245,59.6245,59.5925,59.6245,24900.0
2012-10-18 10:45:00,74.56,74.58,74.51,74.58,7600.0,59.6165,59.6325,59.5765,59.6325,7600.0
2012-10-18 10:50:00,74.58,74.61,74.56,74.56,4300.0,59.6325,59.6564,59.6165,59.6165,4300.0
2012-10-18 10:55:00,74.57,74.65,74.57,74.62,12300.0,59.6245,59.6884,59.6245,59.6644,12300.0
2012-10-18 11:00:00,74.62,74.69,74.62,74.67,15700.0,59.6644,59.7204,59.6644,59.7044,15700.0
2012-10-18 11:05:00,74.68,74.69,74.63,74.64,9400.0,59.7124,59.7204,59.6724,59.6804,9400.0
2012-10-18 11:10:00,74.67,74.67,74.64,74.66,2300.0,59.7044,59.7044,59.6804,59.6964,2300.0
2012-10-18 11:15:00,74.68,74.68,74.66,74.66,35300.0,59.7124,59.7124,59.6964,59.6964,35300.0
2012-10-18 11:20:00,74.66,74.66,74.64,74.64,5200.0,59.6964,59.6964,59.6804,59.6804,5200.0
2012-10-18 11:25:00,74.67,74.68,74.65,74.68,2500.0,59.7044,59.7124,59.6884,59.7124,2500.0
2012-10-18 11:30:00,74.69,74.71,74.68,74.69,3900.0,59.7204,59.7364,59.7124,59.7204,3900.0
2012-10-18 11:35:00,74.7,74.73,74.7,74.72,3300.0,59.7284,59.7524,59.7284,59.7444,3300.0
2012-10-18 11:40:00,74.71,74.75,74.71,74.74,4400.0,59.7364,59.7684,59.7364,59.7604,4400.0
2012-10-18 11:45:00,74.74,74.76,74.74,74.75,21600.0,59.7604,59.7764,59.7604,59.7684,21600.0
2012-10-18 11:50:00,74.74,74.74,74.73,74.74,2900.0,59.7604,59.7604,59.7524,59.7604,2900.0
2012-10-18 11:55:00,74.77,74.83,74.77,74.82,5000.0,59.7844,59.8323,59.7844,59.8244,5000.0
2012-10-18 12:00:00,74.83,74.87,74.83,74.86,5100.0,59.8323,59.8643,59.8323,59.8563,5100.0
2012-10-18 12:05:00,74.87,74.87,74.84,74.85,11900.0,59.8643,59.8643,59.8403,59.8483,11900.0
2012-10-18 12:10:00,74.85,74.86,74.84,74.85,9000.0,59.8483,59.8563,59.8403,59.8483,9000.0
2012-10-18 12:15:00,74.86,74.86,74.85,74.85,9400.0,59.8563,59.8563,59.8483,59.8483,9400.0
2012-10-18 12:20:00,74.83,74.83,74.81,74.83,27800.0,59.8323,59.8323,59.8164,59.8323,27800.0
2012-10-18 12:25:00,74.82,74.83,74.82,74.83,3400.0,59.8244,59.8323,59.8244,59.8323,3400.0
2012-10-18 12:30:00,74.83,74.84,74.62,74.7,19700.0,59.8323,59.8403,59.6644,59.7284,19700.0
2012-10-18 12:35:00,74.69,74.72,74.62,74.68,14500.0,59.7204,59.7444,59.6644,59.7124,14500.0
2012-10-18 12:40:00,74.67,74.69,74.67,74.67,7600.0,59.7044,59.7204,59.7044,59.7044,7600.0
2012-10-18 12:45:00,74.65,74.67,74.63,74.63,15300.0,59.6884,59.7044,59.6724,59.6724,15300.0
2012-10-18 12:50:00,74.62,74.68,74.6,74.65,9400.0,59.6644,59.7124,59.6484,59.6884,9400.0
2012-10-18 12:55:00,74.64,74.64,74.58,74.6,20000.0,59.6804,59.6804,59.6325,59.6484,20000.0
2012-10-18 13:00:00,74.61,74.63,74.6,74.6,6400.0,59.6564,59.6724,59.6484,59.6484,6400.0
2012-10-18 13:05:00,74.6,74.6,74.54,74.54,3600.0,59.6484,59.6484,59.6005,59.6005,3600.0
2012-10-18 13:10:00,74.52,74.52,74.48,74.52,9400.0,59.5845,59.5845,59.5525,59.5845,9400.0
2012-10-18 13:15:00,74.5,74.52,74.47,74.52,4500.0,59.5685,59.5845,59.5445,59.5845,4500.0
2012-10-18 13:20:00,74.53,74.56,74.52,74.53,17900.0,59.5925,59.6165,59.5845,59.5925,17900.0
2012-10-18 13:25:00,74.53,74.61,74.53,74.6,6300.0,59.5925,59.6564,59.5925,59.6484,6300.0
2012-10-18 13:30:00,74.59,74.59,74.56,74.57,2200.0,59.6404,59.6404,59.6165,59.6245,2200.0
2012-10-18 13:35:00,74.57,74.6,74.53,74.53,15100.0,59.6245,59.6484,59.5925,59.5925,15100.0
2012-10-18 13:40:00,74.53,74.54,74.49,74.5,5300.0,59.5925,59.6005,59.5605,59.5685,5300.0
2012-10-18 13:45:00,74.5,74.55,74.46,74.49,14800.0,59.5685,59.6085,59.5365,59.5605,14800.0
2012-10-18 13:50:00,74.49,74.5,74.45,74.45,18600.0,59.5605,59.5685,59.5285,59.5285,18600.0
2012-10-18 13:55:00,74.44,74.45,74.4,74.44,25600.0,59.5205,59.5285,59.4885,59.5205,25600.0
2012-10-18 14:00:00,74.42,74.55,74.42,74.54,4000.0,59.5045,59.6085,59.5045,59.6005,4000.0
2012-10-18 14:05:00,74.56,74.59,74.51,74.51,21600.0,59.6165,59.6404,59.5765,59.5765,21600.0
2012-10-18 14:10:00,74.53,74.53,74.5,74.5,6100.0,59.5925,59.5925,59.5685,59.5685,6100.0
2012-10-18 14:15:00,74.51,74.58,74.51,74.54,15000.0,59.5765,59.6325,59.5765,59.6005,15000.0
2012-10-18 14:20:00,74.55,74.56,74.51,74.54,6900.0,59.6085,59.6165,59.5765,59.6005,6900.0
2012-10-18 14:25:00,74.52,74.54,74.47,74.47,9700.0,59.5845,59.6005,59.5445,59.5445,9700.0
2012-10-18 14:30:00,74.46,74.47,74.43,74.45,11500.0,59.5365,59.5445,59.5125,59.5285,11500.0
2012-10-18 14:35:00,74.44,74.45,74.35,74.38,28500.0,59.5205,59.5285,59.4485,59.4725,28500.0
2012-10-18 14:40:00,74.38,74.38,74.31,74.31,18700.0,59.4725,59.4725,59.4166,59.4166,18700.0
2012-10-18 14:45:00,74.32,74.43,74.32,74.39,17100.0,59.4246,59.5125,59.4246,59.4805,17100.0
2012-10-18 14:50:00,74.38,74.43,74.38,74.42,9300.0,59.4725,59.5125,59.4725,59.5045,9300.0
2012-10-18 14:55:00,74.42,74.48,74.41,74.46,17000.0,59.5045,59.5525,59.4965,59.5365,17000.0
2012-10-18 15:00:00,74.47,74.47,74.4,74.44,16600.0,59.5445,59.5445,59.4885,59.5205,16600.0
2012-10-18 15:05:00,74.44,74.51,74.41,74.5,24700.0,59.5205,59.5765,59.4965,59.5685,24700.0
2012-10-18 15:10:00,74.52,74.52,74.48,74.48,15800.0,59.5845,59.5845,59.5525,59.5525,15800.0
2012-10-18 15:15:00,74.48,74.48,74.45,74.46,18700.0,59.5525,59.5525,59.5285,59.5365,18700.0
2012-10-18 15:20:00,74.46,74.54,74.46,74.52,53000.0,59.5365,59.6005,59.5365,59.5845,53000.0
2012-10-18 15:25:00,74.54,74.55,74.5,74.52,19900.0,59.6005,59.6085,59.5685,59.5845,19900.0
2012-10-18 15:30:00,74.54,74.57,74.52,74.54,12900.0,59.6005,59.6245,59.5845,59.6005,12900.0
2012-10-18 15:35:00,74.55,74.59,74.53,74.56,30900.0,59.6085,59.6404,59.5925,59.6165,30900.0
2012-10-18 15:40:00,74.56,74.61,74.54,74.6,29300.0,59.6165,59.6564,59.6005,59.6484,29300.0
2012-10-18 15:45:00,74.61,74.62,74.57,74.57,20600.0,59.6564,59.6644,59.6245,59.6245,20600.0
2012-10-18 15:50:00,74.57,74.59,74.56,74.58,16600.0,59.6245,59.6404,59.6165,59.6325,16600.0
2012-10-18 15:55:00,74.58,74.6,74.53,74.56,49400.0,59.6325,59.6484,59.5925,59.6165,49400.0
2012-10-19 09:30:00,74.35,74.35,74.22,74.22,42900.0,59.4485,59.4485,59.3446,59.3446,42900.0
2012-10-19 09:35:00,74.18,74.22,74.18,74.21,19300.0,59.3126,59.3446,59.3126,59.3366,19300.0
2012-10-19 09:40:00,74.19,74.22,74.02,74.04,44500.0,59.3206,59.3446,59.1847,59.2007,44500.0
2012-10-19 09:45:00,74.04,74.11,74.02,74.1,11400.0,59.2007,59.2567,59.1847,59.2487,11400.0
2012-10-19 09:50:00,74.08,74.14,74.05,74.12,6700.0,59.2327,59.2806,59.2087,59.2646,6700.0
2012-10-19 09:55:00,74.12,74.18,74.12,74.16,18700.0,59.2646,59.3126,59.2646,59.2966,18700.0
2012-10-19 10:00:00,74.16,74.16,74.06,74.13,12800.0,59.2966,59.2966,59.2167,59.2726,12800.0
2012-10-19 10:05:00,74.12,74.14,74.08,74.14,39600.0,59.2646,59.2806,59.2327,59.2806,39600.0
2012-10-19 10:10:00,74.14,74.16,74.09,74.11,3200.0,59.2806,59.2966,59.2407,59.2567,3200.0
2012-10-19 10:15:00,74.09,74.12,74.02,74.04,18700.0,59.2407,59.2646,59.1847,59.2007,18700.0
2012-10-19 10:20:00,74.03,74.09,74.0,74.07,8500.0,59.1927,59.2407,59.1687,59.2247,8500.0
2012-10-19 10:25:00,74.07,74.1,74.06,74.1,2400.0,59.2247,59.2487,59.2167,59.2487,2400.0
2012-10-19 10:30:00,74.08,74.09,74.04,74.04,4800.0,59.2327,59.2407,59.2007,59.2007,4800.0
2012-10-19 10:35:00,74.04,74.06,74.03,74.05,4200.0,59.2007,59.2167,59.1927,59.2087,4200.0
2012-10-19 10:40:00,74.06,74.07,74.0,74.05,99700.0,59.2167,59.2247,59.1687,59.2087,99700.0
2012-10-19 10:45:00,74.05,74.06,73.98,73.98,199900.0,59.2087,59.2167,59.1527,59.1527,199900.0
2012-10-19 10:50:00,73.95,74.01,73.95,74.0,3500.0,59.1287,59.1767,59.1287,59.1687,3500.0
2012-10-19 10:55:00,74.01,74.02,73.99,73.99,6500.0,59.1767,59.1847,59.1607,59.1607,6500.0
2012-10-19 11:00:00,74.0,74.0,73.93,73.93,4200.0,59.1687,59.1687,59.1127,59.1127,4200.0
2012-10-19 11:05:00,73.93,73.95,73.83,73.84,18900.0,59.1127,59.1287,59.0328,59.0408,18900.0
2012-10-19 11:10:00,73.85,73.85,73.77,73.78,6600.0,59.0488,59.0488,58.9848,58.9928,6600.0
2012-10-19 11:15:00,73.78,73.79,73.74,73.75,30700.0,58.9928,59.0008,58.9608,58.9688,30700.0
2012-10-19 11:20:00,73.76,73.77,73.71,73.73,36100.0,58.9768,58.9848,58.9368,58.9528,36100.0
2012-10-19 11:25:00,73.74,73.78,73.73,73.77,13900.0,58.9608,58.9928,58.9528,58.9848,13900.0
2012-10-19 11:30:00,73.77,73.8,73.76,73.8,15500.0,58.9848,59.0088,58.9768,59.0088,15500.0
2012-10-19 11:35:00,73.79,73.8,73.77,73.8,5100.0,59.0008,59.0088,58.9848,59.0088,5100.0
2012-10-19 11:40:00,73.79,73.79,73.76,73.76,3100.0,59.0008,59.0008,58.9768,58.9768,3100.0
2012-10-19 11:45:00,73.75,73.75,73.7,73.7,11800.0,58.9688,58.9688,58.9288,58.9288,11800.0
2012-10-19 11:50:00,73.68,73.71,73.62,73.65,16300.0,58.9128,58.9368,58.8649,58.8888,16300.0
2012-10-19 11:55:00,73.63,73.66,73.59,73.66,9000.0,58.8729,58.8968,58.8409,58.8968,9000.0
2012-10-19 12:00:00,73.67,73.67,73.63,73.64,11500.0,58.9048,58.9048,58.8729,58.8808,11500.0
2012-10-19 12:05:00,73.63,73.64,73.61,73.62,11500.0,58.8729,58.8808,58.8569,58.8649,11500.0
2012-10-19 12:10:00,73.61,73.62,73.57,73.58,10800.0,58.8569,58.8649,58.8249,58.8329,10800.0
2012-10-19 12:15:00,73.55,73.55,73.4,73.43,33100.0,58.8089,58.8089,58.689,58.7129,33100.0
2012-10-19 12:20:00,73.46,73.54,73.46,73.52,10600.0,58.7369,58.8009,58.7369,58.7849,10600.0
2012-10-19 12:25:00,73.52,73.52,73.42,73.43,12800.0,58.7849,58.7849,58.7049,58.7129,12800.0
2012-10-19 12:30:00,73.44,73.52,73.44,73.52,6200.0,58.7209,58.7849,58.7209,58.7849,6200.0
2012-10-19 12:35:00,73.51,73.57,73.51,73.55,6100.0,58.7769,58.8249,58.7769,58.8089,6100.0
2012-10-19 12:40:00,73.56,73.56,73.53,73.55,7200.0,58.8169,58.8169,58.7929,58.8089,7200.0
2012-10-19 12:45:00,73.53,73.54,73.52,73.53,5000.0,58.7929,58.8009,58.7849,58.7929,5000.0
2012-10-19 12:50:00,73.55,73.55,73.53,73.53,3800.0,58.8089,58.8089,58.7929,58.7929,3800.0
2012-10-19 12:55:00,73.54,73.54,73.48,73.48,12600.0,58.8009,58.8009,58.7529,58.7529,12600.0
2012-10-19 13:00:00,73.46,73.48,73.44,73.48,6400.0,58.7369,58.7529,58.7209,58.7529,6400.0
2012-10-19 13:05:00,73.46,73.52,73.46,73.52,6500.0,58.7369,58.7849,58.7369,58.7849,6500.0
2012-10-19 13:10:00,73.53,73.55,73.52,73.55,3600.0,58.7929,58.8089,58.7849,58.8089,3600.0
2012-10-19 13:15:00,73.56,73.59,73.55,73.55,6600.0,58.8169,58.8409,58.8089,58.8089,6600.0
2012-10-19 13:20:00,73.54,73.55,73.51,73.51,11400.0,58.8009,58.8089,58.7769,58.7769,11400.0
2012-10-19 13:25:00,73.51,73.53,73.49,73.53,6100.0,58.7769,58.7929,58.7609,58.7929,6100.0
2012-10-19 13:30:00,73.51,73.51,73.46,73.49,6000.0,58.7769,58.7769,58.7369,58.7609,6000.0
2012-10-19 13:35:00,73.47,73.47,73.42,73.42,6600.0,58.7449,58.7449,58.7049,58.7049,6600.0
2012-10-19 13:40:00,73.42,73.42,73.35,73.4,10000.0,58.7049,58.7049,58.649,58.689,10000.0
2012-10-19 13:45:00,73.37,73.38,73.25,73.26,21500.0,58.665,58.673,58.569,58.577,21500.0
2012-10-19 13:50:00,73.27,73.31,73.23,73.29,18700.0,58.585,58.617,58.553,58.601,18700.0
2012-10-19 13:55:00,73.28,73.28,73.22,73.28,13800.0,58.593,58.593,58.545,58.593,13800.0
2012-10-19 14:00:00,73.28,73.35,73.27,73.35,13600.0,58.593,58.649,58.585,58.649,13600.0
2012-10-19 14:05:00,73.35,73.36,73.34,73.34,3800.0,58.649,58.657,58.641,58.641,3800.0
2012-10-19 14:10:00,73.34,73.36,73.31,73.35,19800.0,58.641,58.657,58.617,58.649,19800.0
2012-10-19 14:15:00,73.34,73.35,73.31,73.32,10100.0,58.641,58.649,58.617,58.625,10100.0
2012-10-19 14:20:00,73.32,73.34,73.26,73.28,8500.0,58.625,58.641,58.577,58.593,8500.0
2012-10-19 14:25:00,73.27,73.28,73.11,73.18,21500.0,58.585,58.593,58.4571,58.513,21500.0
2012-10-19 14:30:00,73.18,73.23,73.18,73.22,18100.0,58.513,58.553,58.513,58.545,18100.0
2012-10-19 14:35:00,73.23,73.26,73.22,73.23,7200.0,58.553,58.577,58.545,58.553,7200.0
2012-10-19 14:40:00,73.24,73.24,73.17,73.22,18900.0,58.561,58.561,58.505,58.545,18900.0
2012-10-19 14:45:00,73.23,73.25,73.2,73.23,26700.0,58.553,58.569,58.529,58.553,26700.0
2012-10-19 14:50:00,73.23,73.24,73.13,73.15,35300.0,58.553,58.561,58.4731,58.4891,35300.0
2012-10-19 14:55:00,73.15,73.31,73.13,73.29,18600.0,58.4891,58.617,58.4731,58.601,18600.0
2012-10-19 15:00:00,73.29,73.29,73.2,73.24,12400.0,58.601,58.601,58.529,58.561,12400.0
2012-10-19 15:05:00,73.23,73.25,73.19,73.2,16900.0,58.553,58.569,58.521,58.529,16900.0
2012-10-19 15:10:00,73.19,73.24,73.19,73.24,32500.0,58.521,58.561,58.521,58.561,32500.0
2012-10-19 15:15:00,73.23,73.28,73.2,73.28,20800.0,58.553,58.593,58.529,58.593,20800.0
2012-10-19 15:20:00,73.29,73.37,73.29,73.37,23600.0,58.601,58.665,58.601,58.665,23600.0
2012-10-19 15:25:00,73.37,73.42,73.34,73.34,27700.0,58.665,58.7049,58.641,58.641,27700.0
2012-10-19 15:30:00,73.34,73.35,73.3,73.34,31300.0,58.641,58.649,58.609,58.641,31300.0
2012-10-19 15:35:00,73.35,73.4,73.33,73.38,20800.0,58.649,58.689,58.633,58.673,20800.0
2012-10-19 15:40:00,73.38,73.4,73.34,73.36,13500.0,58.673,58.689,58.641,58.657,13500.0
2012-10-19 15:45:00,73.37,73.41,73.37,73.41,18100.0,58.665,58.6969,58.665,58.6969,18100.0
2012-10-19 15:50:00,73.39,73.46,73.39,73.45,18200.0,58.681,58.7369,58.681,58.7289,18200.0
2012-10-19 15:55:00,73.45,73.45,73.29,73.29,68300.0,58.7289,58.7289,58.601,58.601,68300.0
2012-10-22 09:30:00,73.19,73.31,73.19,73.31,68100.0,58.521,58.617,58.521,58.617,68100.0
2012-10-22 09:35:00,73.32,73.34,73.22,73.23,8400.0,58.625,58.641,58.545,58.553,8400.0
2012-10-22 09:40:00,73.23,73.28,73.18,73.18,15900.0,58.553,58.593,58.513,58.513,15900.0
2012-10-22 09:45:00,73.15,73.18,73.11,73.14,9400.0,58.4891,58.513,58.4571,58.4811,9400.0
2012-10-22 09:50:00,73.16,73.2,73.12,73.14,16500.0,58.4971,58.529,58.4651,58.4811,16500.0
2012-10-22 09:55:00,73.16,73.26,73.15,73.26,48900.0,58.4971,58.577,58.4891,58.577,48900.0
2012-10-22 10:00:00,73.29,73.38,73.28,73.37,13200.0,58.601,58.673,58.593,58.665,13200.0
2012-10-22 10:05:00,73.37,73.42,73.34,73.42,14200.0,58.665,58.7049,58.641,58.7049,14200.0
2012-10-22 10:10:00,73.42,73.42,73.37,73.38,4100.0,58.7049,58.7049,58.665,58.673,4100.0
2012-10-22 10:15:00,73.37,73.37,73.28,73.28,28000.0,58.665,58.665,58.593,58.593,28000.0
2012-10-22 10:20:00,73.28,73.37,73.28,73.34,10900.0,58.593,58.665,58.593,58.641,10900.0
2012-10-22 10:25:00,73.34,73.35,73.3,73.34,7500.0,58.641,58.649,58.609,58.641,7500.0
2012-10-22 10:30:00,73.36,73.36,73.28,73.28,6000.0,58.657,58.657,58.593,58.593,6000.0
2012-10-22 10:35:00,73.31,73.31,73.22,73.22,14200.0,58.617,58.617,58.545,58.545,14200.0
2012-10-22 10:40:00,73.2,73.21,73.16,73.21,8700.0,58.529,58.537,58.4971,58.537,8700.0
2012-10-22 10:45:00,73.2,73.2,73.16,73.19,6600.0,58.529,58.529,58.4971,58.521,6600.0
2012-10-22 10:50:00,73.2,73.24,73.2,73.24,6400.0,58.529,58.561,58.529,58.561,6400.0
2012-10-22 10:55:00,73.21,73.22,73.2,73.21,4700.0,58.537,58.545,58.529,58.537,4700.0
2012-10-22 11:00:00,73.2,73.24,73.18,73.24,6200.0,58.529,58.561,58.513,58.561,6200.0
2012-10-22 11:05:00,73.25,73.25,73.23,73.24,5300.0,58.569,58.569,58.553,58.561,5300.0
2012-10-22 11:10:00,73.23,73.23,73.15,73.15,15500.0,58.553,58.553,58.4891,58.4891,15500.0
2012-10-22 11:15:00,73.15,73.16,73.06,73.06,13900.0,58.4891,58.4971,58.4171,58.4171,13900.0
2012-10-22 11:20:00,73.07,73.09,73.0,73.05,14300.0,58.4251,58.4411,58.3691,58.4091,14300.0
2012-10-22 11:25:00,73.04,73.08,73.04,73.07,4300.0,58.4011,58.4331,58.4011,58.4251,4300.0
2012-10-22 11:30:00,73.06,73.08,73.05,73.08,11400.0,58.4171,58.4331,58.4091,58.4331,11400.0
2012-10-22 11:35:00,73.08,73.12,73.08,73.1,11000.0,58.4331,58.4651,58.4331,58.4491,11000.0
2012-10-22 11:40:00,73.12,73.26,73.12,73.24,14500.0,58.4651,58.577,58.4651,58.561,14500.0
2012-10-22 11:45:00,73.24,73.25,73.22,73.25,1500.0,58.561,58.569,58.545,58.569,1500.0
2012-10-22 11:50:00,73.25,73.25,73.21,73.22,17800.0,58.569,58.569,58.537,58.545,17800.0
2012-10-22 11:55:00,73.23,73.23,73.19,73.19,8200.0,58.553,58.553,58.521,58.521,8200.0
2012-10-22 12:00:00,73.16,73.16,73.13,73.15,9400.0,58.4971,58.4971,58.4731,58.4891,9400.0
2012-10-22 12:05:00,73.15,73.22,73.11,73.2,32400.0,58.4891,58.545,58.4571,58.529,32400.0
2012-10-22 12:10:00,73.21,73.21,73.14,73.16,19900.0,58.537,58.537,58.4811,58.4971,19900.0
2012-10-22 12:15:00,73.16,73.18,73.13,73.16,22000.0,58.4971,58.513,58.4731,58.4971,22000.0
2012-10-22 12:20:00,73.15,73.18,73.13,73.18,37100.0,58.4891,58.513,58.4731,58.513,37100.0
2012-10-22 12:25:00,73.18,73.2,73.11,73.14,7900.0,58.513,58.529,58.4571,58.4811,7900.0
2012-10-22 12:30:00,73.17,73.17,73.12,73.12,10000.0,58.505,58.505,58.4651,58.4651,10000.0
2012-10-22 12:35:00,73.11,73.11,73.06,73.11,5000.0,58.4571,58.4571,58.4171,58.4571,5000.0
2012-10-22 12:40:00,73.11,73.12,73.09,73.09,7700.0,58.4571,58.4651,58.4411,58.4411,7700.0
2012-10-22 12:45:00,73.09,73.16,73.09,73.13,8400.0,58.4411,58.4971,58.4411,58.4731,8400.0
2012-10-22 12:50:00,73.14,73.14,73.09,73.11,3100.0,58.4811,58.4811,58.4411,58.4571,3100.0
2012-10-22 12:55:00,73.11,73.14,73.09,73.1,14500.0,58.4571,58.4811,58.4411,58.4491,14500.0
2012-10-22 13:00:00,73.09,73.13,73.08,73.12,3500.0,58.4411,58.4731,58.4331,58.4651,3500.0
2012-10-22 13:05:00,73.1,73.1,73.04,73.05,17500.0,58.4491,58.4491,58.4011,58.4091,17500.0
2012-10-22 13:10:00,73.05,73.05,72.92,73.0,28800.0,58.4091,58.4091,58.3052,58.3691,28800.0
2012-10-22 13:15:00,73.0,73.0,72.96,72.98,15100.0,58.3691,58.3691,58.3371,58.3531,15100.0
2012-10-22 13:20:00,72.98,72.98,72.87,72.95,20600.0,58.3531,58.3531,58.2652,58.3291,20600.0
2012-10-22 13:25:00,72.96,72.97,72.84,72.87,5000.0,58.3371,58.3451,58.2412,58.2652,5000.0
2012-10-22 13:30:00,72.86,72.93,72.85,72.91,7700.0,58.2572,58.3131,58.2492,58.2972,7700.0
2012-10-22 13:35:00,72.9,72.9,72.83,72.84,42800.0,58.2892,58.2892,58.2332,58.2412,42800.0
2012-10-22 13:40:00,72.85,72.86,72.73,72.77,27400.0,58.2492,58.2572,58.1532,58.1852,27400.0
2012-10-22 13:45:00,72.78,72.86,72.74,72.85,10100.0,58.1932,58.2572,58.1612,58.2492,10100.0
2012-10-22 13:50:00,72.84,72.9,72.83,72.9,3800.0,58.2412,58.2892,58.2332,58.2892,3800.0
2012-10-22 13:55:00,72.86,72.88,72.84,72.85,13400.0,58.2572,58.2732,58.2412,58.2492,13400.0
2012-10-22 14:00:00,72.85,72.9,72.82,72.86,17200.0,58.2492,58.2892,58.2252,58.2572,17200.0
2012-10-22 14:05:00,72.85,72.87,72.83,72.86,6900.0,58.2492,58.2652,58.2332,58.2572,6900.0
2012-10-22 14:10:00,72.86,72.87,72.83,72.87,28300.0,58.2572,58.2652,58.2332,58.2652,28300.0
2012-10-22 14:15:00,72.88,72.98,72.88,72.94,21600.0,58.2732,58.3531,58.2732,58.3211,21600.0
2012-10-22 14:20:00,72.95,72.97,72.92,72.93,13300.0,58.3291,58.3451,58.3052,58.3131,13300.0
2012-10-22 14:25:00,72.92,72.92,72.87,72.89,8100.0,58.3052,58.3052,58.2652,58.2812,8100.0
2012-10-22 14:30:00,72.9,72.97,72.88,72.94,13800.0,58.2892,58.3451,58.2732,58.3211,13800.0
2012-10-22 14:35:00,72.93,72.93,72.86,72.88,6600.0,58.3131,58.3131,58.2572,58.2732,6600.0
2012-10-22 14:40:00,72.85,72.93,72.85,72.9,9100.0,58.2492,58.3131,58.2492,58.2892,9100.0
2012-10-22 14:45:00,72.87,72.9,72.84,72.86,10400.0,58.2652,58.2892,58.2412,58.2572,10400.0
2012-10-22 14:50:00,72.86,72.89,72.83,72.87,14000.0,58.2572,58.2812,58.2332,58.2652,14000.0
2012-10-22 14:55:00,72.87,72.88,72.84,72.86,9600.0,58.2652,58.2732,58.2412,58.2572,9600.0
2012-10-22 15:00:00,72.86,72.88,72.8,72.82,19900.0,58.2572,58.2732,58.2092,58.2252,19900.0
2012-10-22 15:05:00,72.81,72.84,72.81,72.82,9600.0,58.2172,58.2412,58.2172,58.2252,9600.0
2012-10-22 15:10:00,72.85,73.01,72.85,72.98,29500.0,58.2492,58.3771,58.2492,58.3531,29500.0
2012-10-22 15:15:00,72.96,73.0,72.92,72.96,24900.0,58.3371,58.3691,58.3052,58.3371,24900.0
2012-10-22 15:20:00,72.96,72.97,72.91,72.96,30500.0,58.3371,58.3451,58.2972,58.3371,30500.0
2012-10-22 15:25:00,72.97,73.05,72.93,73.04,81900.0,58.3451,58.4091,58.3131,58.4011,81900.0
2012-10-22 15:30:00,73.05,73.05,72.99,72.99,31800.0,58.4091,58.4091,58.3611,58.3611,31800.0
2012-10-22 15:35:00,73.0,73.1,73.0,73.08,17300.0,58.3691,58.4491,58.3691,58.4331,17300.0
2012-10-22 15:40:00,73.08,73.09,73.01,73.05,17200.0,58.4331,58.4411,58.3771,58.4091,17200.0
2012-10-22 15:45:00,73.06,73.1,73.03,73.1,25000.0,58.4171,58.4491,58.3931,58.4491,25000.0
2012-10-22 15:50:00,73.14,73.19,73.1,73.19,13500.0,58.4811,58.521,58.4491,58.521,13500.0
2012-10-22 15:55:00,73.2,73.35,73.2,73.29,68300.0,58.529,58.649,58.529,58.601,68300.0
2012-10-23 09:30:00,72.5,72.53,72.45,72.47,120200.0,57.9693,57.9933,57.9294,57.9453,120200.0
2012-10-23 09:35:00,72.47,72.48,72.25,72.3,47200.0,57.9453,57.9533,57.7694,57.8094,47200.0
2012-10-23 09:40:00,72.3,72.35,72.22,72.33,59600.0,57.8094,57.8494,57.7454,57.8334,59600.0
2012-10-23 09:45:00,72.32,72.39,72.28,72.38,24200.0,57.8254,57.8814,57.7934,57.8734,24200.0
2012-10-23 09:50:00,72.38,72.39,72.31,72.39,13000.0,57.8734,57.8814,57.8174,57.8814,13000.0
2012-10-23 09:55:00,72.39,72.39,72.31,72.33,25500.0,57.8814,57.8814,57.8174,57.8334,25500.0
2012-10-23 10:00:00,72.31,72.45,72.29,72.39,33200.0,57.8174,57.9294,57.8014,57.8814,33200.0
2012-10-23 10:05:00,72.38,72.4,72.35,72.37,21200.0,57.8734,57.8894,57.8494,57.8654,21200.0
2012-10-23 10:10:00,72.35,72.35,72.27,72.31,21900.0,57.8494,57.8494,57.7854,57.8174,21900.0
2012-10-23 10:15:00,72.32,72.32,72.17,72.23,128100.0,57.8254,57.8254,57.7055,57.7534,128100.0
2012-10-23 10:20:00,72.22,72.3,72.2,72.2,33300.0,57.7454,57.8094,57.7295,57.7295,33300.0
2012-10-23 10:25:00,72.18,72.24,72.15,72.18,31800.0,57.7135,57.7614,57.6895,57.7135,31800.0
2012-10-23 10:30:00,72.19,72.19,72.02,72.07,37900.0,57.7215,57.7215,57.5855,57.6255,37900.0
2012-10-23 10:35:00,72.09,72.09,71.95,71.99,70400.0,57.6415,57.6415,57.5296,57.5615,70400.0
2012-10-23 10:40:00,72.0,72.11,71.99,72.08,22300.0,57.5695,57.6575,57.5615,57.6335,22300.0
2012-10-23 10:45:00,72.1,72.13,72.07,72.13,12300.0,57.6495,57.6735,57.6255,57.6735,12300.0
2012-10-23 10:50:00,72.13,72.14,72.09,72.09,15000.0,57.6735,57.6815,57.6415,57.6415,15000.0
2012-10-23 10:55:00,72.09,72.16,72.09,72.14,13800.0,57.6415,57.6975,57.6415,57.6815,13800.0
2012-10-23 11:00:00,72.13,72.2,72.12,72.13,12900.0,57.6735,57.7295,57.6655,57.6735,12900.0
2012-10-23 11:05:00,72.14,72.16,72.1,72.13,11200.0,57.6815,57.6975,57.6495,57.6735,11200.0
2012-10-23 11:10:00,72.13,72.21,72.12,72.18,11100.0,57.6735,57.7375,57.6655,57.7135,11100.0
2012-10-23 11:15:00,72.17,72.21,72.16,72.21,6100.0,57.7055,57.7375,57.6975,57.7375,6100.0
2012-10-23 11:20:00,72.22,72.22,72.15,72.16,13200.0,57.7454,57.7454,57.6895,57.6975,13200.0
2012-10-23 11:25:00,72.17,72.22,72.16,72.2,11200.0,57.7055,57.7454,57.6975,57.7295,11200.0
2012-10-23 11:30:00,72.18,72.18,72.12,72.14,23800.0,57.7135,57.7135,57.6655,57.6815,23800.0
2012-10-23 11:35:00,72.14,72.14,72.08,72.09,11900.0,57.6815,57.6815,57.6335,57.6415,11900.0
2012-10-23 11:40:00,72.12,72.12,72.05,72.07,16900.0,57.6655,57.6655,57.6095,57.6255,16900.0
2012-10-23 11:45:00,72.08,72.19,72.05,72.17,19500.0,57.6335,57.7215,57.6095,57.7055,19500.0
2012-10-23 11:50:00,72.17,72.18,72.16,72.18,2100.0,57.7055,57.7135,57.6975,57.7135,2100.0
2012-10-23 11:55:00,72.18,72.19,72.14,72.18,13100.0,57.7135,57.7215,57.6815,57.7135,13100.0
2012-10-23 12:00:00,72.2,72.21,72.14,72.16,32900.0,57.7295,57.7375,57.6815,57.6975,32900.0
2012-10-23 12:05:00,72.15,72.19,72.14,72.18,24000.0,57.6895,57.7215,57.6815,57.7135,24000.0
2012-10-23 12:10:00,72.19,72.28,72.16,72.28,15800.0,57.7215,57.7934,57.6975,57.7934,15800.0
2012-10-23 12:15:00,72.27,72.32,72.27,72.31,22900.0,57.7854,57.8254,57.7854,57.8174,22900.0
2012-10-23 12:20:00,72.31,72.31,72.26,72.29,8600.0,57.8174,57.8174,57.7774,57.8014,8600.0
2012-10-23 12:25:00,72.29,72.3,72.27,72.28,18300.0,57.8014,57.8094,57.7854,57.7934,18300.0
2012-10-23 12:30:00,72.29,72.31,72.28,72.3,10500.0,57.8014,57.8174,57.7934,57.8094,10500.0
2012-10-23 12:35:00,72.31,72.38,72.31,72.32,20800.0,57.8174,57.8734,57.8174,57.8254,20800.0
2012-10-23 12:40:00,72.33,72.41,72.33,72.4,22500.0,57.8334,57.8974,57.8334,57.8894,22500.0
2012-10-23 12:45:00,72.4,72.41,72.39,72.41,11000.0,57.8894,57.8974,57.8814,57.8974,11000.0
2012-10-23 12:50:00,72.43,72.43,72.35,72.36,21700.0,57.9134,57.9134,57.8494,57.8574,21700.0
2012-10-23 12:55:00,72.37,72.4,72.35,72.38,4800.0,57.8654,57.8894,57.8494,57.8734,4800.0
2012-10-23 13:00:00,72.41,72.46,72.38,72.45,12600.0,57.8974,57.9373,57.8734,57.9294,12600.0
2012-10-23 13:05:00,72.44,72.44,72.4,72.43,29500.0,57.9214,57.9214,57.8894,57.9134,29500.0
2012-10-23 13:10:00,72.45,72.48,72.41,72.45,9600.0,57.9294,57.9533,57.8974,57.9294,9600.0
2012-10-23 13:15:00,72.45,72.54,72.37,72.38,30700.0,57.9294,58.0013,57.8654,57.8734,30700.0
2012-10-23 13:20:00,72.39,72.41,72.37,72.4,4800.0,57.8814,57.8974,57.8654,57.8894,4800.0
2012-10-23 13:25:00,72.42,72.45,72.4,72.41,5800.0,57.9054,57.9294,57.8894,57.8974,5800.0
2012-10-23 13:30:00,72.41,72.48,72.41,72.46,8400.0,57.8974,57.9533,57.8974,57.9373,8400.0
2012-10-23 13:35:00,72.44,72.45,72.39,72.4,4800.0,57.9214,57.9294,57.8814,57.8894,4800.0
2012-10-23 13:40:00,72.4,72.42,72.37,72.39,5500.0,57.8894,57.9054,57.8654,57.8814,5500.0
2012-10-23 13:45:00,72.37,72.38,72.32,72.36,29900.0,57.8654,57.8734,57.8254,57.8574,29900.0
2012-10-23 13:50:00,72.35,72.41,72.34,72.41,41500.0,57.8494,57.8974,57.8414,57.8974,41500.0
2012-10-23 13:55:00,72.41,72.46,72.35,72.45,22500.0,57.8974,57.9373,57.8494,57.9294,22500.0
2012-10-23 14:00:00,72.46,72.55,72.46,72.52,23500.0,57.9373,58.0093,57.9373,57.9853,23500.0
2012-10-23 14:05:00,72.5,72.5,72.4,72.43,61000.0,57.9693,57.9693,57.8894,57.9134,61000.0
2012-10-23 14:10:00,72.43,72.45,72.26,72.28,38800.0,57.9134,57.9294,57.7774,57.7934,38800.0
2012-10-23 14:15:00,72.32,72.37,72.3,72.36,14000.0,57.8254,57.8654,57.8094,57.8574,14000.0
2012-10-23 14:20:00,72.33,72.41,72.31,72.41,32800.0,57.8334,57.8974,57.8174,57.8974,32800.0
2012-10-23 14:25:00,72.4,72.44,72.37,72.39,10600.0,57.8894,57.9214,57.8654,57.8814,10600.0
2012-10-23 14:30:00,72.4,72.42,72.35,72.39,12100.0,57.8894,57.9054,57.8494,57.8814,12100.0
2012-10-23 14:35:00,72.38,72.49,72.37,72.48,21700.0,57.8734,57.9613,57.8654,57.9533,21700.0
2012-10-23 14:40:00,72.46,72.53,72.45,72.5,11100.0,57.9373,57.9933,57.9294,57.9693,11100.0
2012-10-23 14:45:00,72.51,72.61,72.5,72.58,8200.0,57.9773,58.0573,57.9693,58.0333,8200.0
2012-10-23 14:50:00,72.58,72.58,72.52,72.52,9600.0,58.0333,58.0333,57.9853,57.9853,9600.0
2012-10-23 14:55:00,72.54,72.58,72.54,72.55,2100.0,58.0013,58.0333,58.0013,58.0093,2100.0
2012-10-23 15:00:00,72.57,72.65,72.56,72.57,29600.0,58.0253,58.0893,58.0173,58.0253,29600.0
2012-10-23 15:05:00,72.57,72.59,72.52,72.55,13000.0,58.0253,58.0413,57.9853,58.0093,13000.0
2012-10-23 15:10:00,72.54,72.57,72.48,72.51,46900.0,58.0013,58.0253,57.9533,57.9773,46900.0
2012-10-23 15:15:00,72.5,72.58,72.5,72.57,48800.0,57.9693,58.0333,57.9693,58.0253,48800.0
2012-10-23 15:20:00,72.58,72.6,72.53,72.58,22400.0,58.0333,58.0493,57.9933,58.0333,22400.0
2012-10-23 15:25:00,72.57,72.59,72.46,72.47,63700.0,58.0253,58.0413,57.9373,57.9453,63700.0
2012-10-23 15:30:00,72.46,72.51,72.4,72.43,162600.0,57.9373,57.9773,57.8894,57.9134,162600.0
2012-10-23 15:35:00,72.43,72.46,72.35,72.35,96700.0,57.9134,57.9373,57.8494,57.8494,96700.0
2012-10-23 15:40:00,72.35,72.38,72.31,72.32,32600.0,57.8494,57.8734,57.8174,57.8254,32600.0
2012-10-23 15:45:00,72.31,72.4,72.31,72.35,81300.0,57.8174,57.8894,57.8174,57.8494,81300.0
2012-10-23 15:50:00,72.34,72.43,72.34,72.43,33500.0,57.8414,57.9134,57.8414,57.9134,33500.0
2012-10-23 15:55:00,72.42,72.46,72.38,72.38,31700.0,57.9054,57.9373,57.8734,57.8734,31700.0
2012-10-24 09:30:00,72.63,72.73,72.61,72.73,63300.0,58.0733,58.1532,58.0573,58.1532,63300.0
2012-10-24 09:35:00,72.71,72.73,72.58,72.58,28500.0,58.1372,58.1532,58.0333,58.0333,28500.0
2012-10-24 09:40:00,72.6,72.6,72.49,72.52,48500.0,58.0493,58.0493,57.9613,57.9853,48500.0
2012-10-24 09:45:00,72.52,72.54,72.45,72.49,41600.0,57.9853,58.0013,57.9294,57.9613,41600.0
2012-10-24 09:50:00,72.48,72.48,72.42,72.43,25000.0,57.9533,57.9533,57.9054,57.9134,25000.0
2012-10-24 09:55:00,72.45,72.53,72.45,72.5,12700.0,57.9294,57.9933,57.9294,57.9693,12700.0
2012-10-24 10:00:00,72.51,72.55,72.39,72.41,9000.0,57.9773,58.0093,57.8814,57.8974,9000.0
2012-10-24 10:05:00,72.41,72.41,72.31,72.31,22700.0,57.8974,57.8974,57.8174,57.8174,22700.0
2012-10-24 10:10:00,72.33,72.37,72.33,72.34,20100.0,57.8334,57.8654,57.8334,57.8414,20100.0
2012-10-24 10:15:00,72.35,72.43,72.35,72.38,7500.0,57.8494,57.9134,57.8494,57.8734,7500.0
2012-10-24 10:20:00,72.35,72.43,72.35,72.38,5100.0,57.8494,57.9134,57.8494,57.8734,5100.0
2012-10-24 10:25:00,72.37,72.47,72.35,72.35,20600.0,57.8654,57.9453,57.8494,57.8494,20600.0
2012-10-24 10:30:00,72.33,72.48,72.3,72.45,11400.0,57.8334,57.9533,57.8094,57.9294,11400.0
2012-10-24 10:35:00,72.46,72.48,72.39,72.45,14700.0,57.9373,57.9533,57.8814,57.9294,14700.0
2012-10-24 10:40:00,72.45,72.52,72.43,72.51,19400.0,57.9294,57.9853,57.9134,57.9773,19400.0
2012-10-24 10:45:00,72.52,72.54,72.5,72.5,11400.0,57.9853,58.0013,57.9693,57.9693,11400.0
2012-10-24 10:50:00,72.49,72.5,72.42,72.44,19500.0,57.9613,57.9693,57.9054,57.9214,19500.0
2012-10-24 10:55:00,72.45,72.48,72.44,72.45,8900.0,57.9294,57.9533,57.9214,57.9294,8900.0
2012-10-24 11:00:00,72.47,72.53,72.47,72.52,7700.0,57.9453,57.9933,57.9453,57.9853,7700.0
2012-10-24 11:05:00,72.51,72.51,72.39,72.42,15600.0,57.9773,57.9773,57.8814,57.9054,15600.0
2012-10-24 11:10:00,72.42,72.43,72.36,72.37,15400.0,57.9054,57.9134,57.8574,57.8654,15400.0
2012-10-24 11:15:00,72.37,72.4,72.36,72.36,11100.0,57.8654,57.8894,57.8574,57.8574,11100.0
2012-10-24 11:20:00,72.36,72.4,72.35,72.39,8900.0,57.8574,57.8894,57.8494,57.8814,8900.0
2012-10-24 11:25:00,72.39,72.43,72.38,72.43,48300.0,57.8814,57.9134,57.8734,57.9134,48300.0
2012-10-24 11:30:00,72.43,72.45,72.42,72.42,14400.0,57.9134,57.9294,57.9054,57.9054,14400.0
2012-10-24 11:35:00,72.39,72.4,72.35,72.37,9000.0,57.8814,57.8894,57.8494,57.8654,9000.0
2012-10-24 11:40:00,72.36,72.39,72.35,72.37,18400.0,57.8574,57.8814,57.8494,57.8654,18400.0
2012-10-24 11:45:00,72.37,72.37,72.26,72.27,8000.0,57.8654,57.8654,57.7774,57.7854,8000.0
2012-10-24 11:50:00,72.28,72.32,72.28,72.3,6300.0,57.7934,57.8254,57.7934,57.8094,6300.0
2012-10-24 11:55:00,72.31,72.32,72.27,72.27,8200.0,57.8174,57.8254,57.7854,57.7854,8200.0
2012-10-24 12:00:00,72.27,72.34,72.26,72.31,14700.0,57.7854,57.8414,57.7774,57.8174,14700.0
2012-10-24 12:05:00,72.31,72.31,72.26,72.28,7300.0,57.8174,57.8174,57.7774,57.7934,7300.0
2012-10-24 12:10:00,72.28,72.34,72.28,72.34,4700.0,57.7934,57.8414,57.7934,57.8414,4700.0
2012-10-24 12:15:00,72.34,72.34,72.31,72.32,5500.0,57.8414,57.8414,57.8174,57.8254,5500.0
2012-10-24 12:20:00,72.32,72.33,72.3,72.32,5600.0,57.8254,57.8334,57.8094,57.8254,5600.0
2012-10-24 12:25:00,72.31,72.34,72.28,72.34,12200.0,57.8174,57.8414,57.7934,57.8414,12200.0
2012-10-24 12:30:00,72.35,72.43,72.35,72.42,5600.0,57.8494,57.9134,57.8494,57.9054,5600.0
2012-10-24 12:35:00,72.42,72.43,72.4,72.4,7700.0,57.9054,57.9134,57.8894,57.8894,7700.0
2012-10-24 12:40:00,72.41,72.47,72.4,72.47,12300.0,57.8974,57.9453,57.8894,57.9453,12300.0
2012-10-24 12:45:00,72.47,72.47,72.42,72.45,6100.0,57.9453,57.9453,57.9054,57.9294,6100.0
2012-10-24 12:50:00,72.45,72.47,72.44,72.45,14700.0,57.9294,57.9453,57.9214,57.9294,14700.0
2012-10-24 12:55:00,72.47,72.47,72.44,72.46,5700.0,57.9453,57.9453,57.9214,57.9373,5700.0
2012-10-24 13:00:00,72.46,72.49,72.46,72.48,4200.0,57.9373,57.9613,57.9373,57.9533,4200.0
2012-10-24 13:05:00,72.48,72.48,72.47,72.48,2700.0,57.9533,57.9533,57.9453,57.9533,2700.0
2012-10-24 13:10:00,72.45,72.45,72.38,72.39,5200.0,57.9294,57.9294,57.8734,57.8814,5200.0
2012-10-24 13:15:00,72.39,72.41,72.38,72.4,7800.0,57.8814,57.8974,57.8734,57.8894,7800.0
2012-10-24 13:20:00,72.4,72.42,72.4,72.41,6900.0,57.8894,57.9054,57.8894,57.8974,6900.0
2012-10-24 13:25:00,72.42,72.45,72.42,72.43,7900.0,57.9054,57.9294,57.9054,57.9134,7900.0
2012-10-24 13:30:00,72.44,72.45,72.37,72.38,8700.0,57.9214,57.9294,57.8654,57.8734,8700.0
2012-10-24 13:35:00,72.39,72.41,72.38,72.41,6500.0,57.8814,57.8974,57.8734,57.8974,6500.0
2012-10-24 13:40:00,72.42,72.43,72.4,72.4,14900.0,57.9054,57.9134,57.8894,57.8894,14900.0
2012-10-24 13:45:00,72.41,72.43,72.41,72.43,1200.0,57.8974,57.9134,57.8974,57.9134,1200.0
2012-10-24 13:50:00,72.43,72.44,72.41,72.42,9000.0,57.9134,57.9214,57.8974,57.9054,9000.0
2012-10-24 13:55:00,72.43,72.45,72.41,72.41,13000.0,57.9134,57.9294,57.8974,57.8974,13000.0
2012-10-24 14:00:00,72.41,72.43,72.41,72.42,2800.0,57.8974,57.9134,57.8974,57.9054,2800.0
2012-10-24 14:05:00,72.43,72.44,72.41,72.44,1900.0,57.9134,57.9214,57.8974,57.9214,1900.0
2012-10-24 14:10:00,72.43,72.47,72.42,72.47,3300.0,57.9134,57.9453,57.9054,57.9453,3300.0
2012-10-24 14:15:00,72.47,72.47,72.23,72.38,30300.0,57.9453,57.9453,57.7534,57.8734,30300.0
2012-10-24 14:20:00,72.38,72.44,72.32,72.35,37400.0,57.8734,57.9214,57.8254,57.8494,37400.0
2012-10-24 14:25:00,72.35,72.51,72.35,72.48,12400.0,57.8494,57.9773,57.8494,57.9533,12400.0
2012-10-24 14:30:00,72.47,72.48,72.37,72.37,14500.0,57.9453,57.9533,57.8654,57.8654,14500.0
2012-10-24 14:35:00,72.38,72.45,72.38,72.38,8600.0,57.8734,57.9294,57.8734,57.8734,8600.0
2012-10-24 14:40:00,72.38,72.4,72.32,72.39,19100.0,57.8734,57.8894,57.8254,57.8814,19100.0
2012-10-24 14:45:00,72.32,72.35,72.29,72.35,6600.0,57.8254,57.8494,57.8014,57.8494,6600.0
2012-10-24 14:50:00,72.36,72.4,72.31,72.32,15200.0,57.8574,57.8894,57.8174,57.8254,15200.0
2012-10-24 14:55:00,72.32,72.36,72.29,72.29,21500.0,57.8254,57.8574,57.8014,57.8014,21500.0
2012-10-24 15:00:00,72.27,72.32,72.17,72.2,33900.0,57.7854,57.8254,57.7055,57.7295,33900.0
2012-10-24 15:05:00,72.2,72.21,72.14,72.19,14400.0,57.7295,57.7375,57.6815,57.7215,14400.0
2012-10-24 15:10:00,72.21,72.23,72.15,72.16,22700.0,57.7375,57.7534,57.6895,57.6975,22700.0
2012-10-24 15:15:00,72.15,72.17,72.12,72.15,12300.0,57.6895,57.7055,57.6655,57.6895,12300.0
2012-10-24 15:20:00,72.15,72.17,72.08,72.11,12300.0,57.6895,57.7055,57.6335,57.6575,12300.0
2012-10-24 15:25:00,72.12,72.16,72.11,72.16,10100.0,57.6655,57.6975,57.6575,57.6975,10100.0
2012-10-24 15:30:00,72.19,72.19,72.14,72.15,15600.0,57.7215,57.7215,57.6815,57.6895,15600.0
2012-10-24 15:35:00,72.14,72.19,72.1,72.11,13100.0,57.6815,57.7215,57.6495,57.6575,13100.0
2012-10-24 15:40:00,72.11,72.11,72.05,72.08,37700.0,57.6575,57.6575,57.6095,57.6335,37700.0
2012-10-24 15:45:00,72.08,72.11,72.04,72.1,26400.0,57.6335,57.6575,57.6015,57.6495,26400.0
2012-10-24 15:50:00,72.08,72.13,72.05,72.1,21900.0,57.6335,57.6735,57.6095,57.6495,21900.0
2012-10-24 15:55:00,72.1,72.16,72.08,72.15,55700.0,57.6495,57.6975,57.6335,57.6895,55700.0
2012-10-25 09:30:00,72.68,72.8,72.68,72.75,47400.0,58.1133,58.2092,58.1133,58.1692,47400.0
2012-10-25 09:35:00,72.77,72.78,72.63,72.64,26500.0,58.1852,58.1932,58.0733,58.0813,26500.0
2012-10-25 09:40:00,72.63,72.67,72.62,72.67,59600.0,58.0733,58.1053,58.0653,58.1053,59600.0
2012-10-25 09:45:00,72.65,72.66,72.58,72.59,13600.0,58.0893,58.0973,58.0333,58.0413,13600.0
2012-10-25 09:50:00,72.59,72.61,72.54,72.56,7800.0,58.0413,58.0573,58.0013,58.0173,7800.0
2012-10-25 09:55:00,72.56,72.63,72.56,72.61,10900.0,58.0173,58.0733,58.0173,58.0573,10900.0
2012-10-25 10:00:00,72.59,72.59,72.45,72.48,15800.0,58.0413,58.0413,57.9294,57.9533,15800.0
2012-10-25 10:05:00,72.5,72.57,72.5,72.54,29000.0,57.9693,58.0253,57.9693,58.0013,29000.0
2012-10-25 10:10:00,72.54,72.61,72.54,72.59,16500.0,58.0013,58.0573,58.0013,58.0413,16500.0
2012-10-25 10:15:00,72.58,72.6,72.54,72.6,8100.0,58.0333,58.0493,58.0013,58.0493,8100.0
2012-10-25 10:20:00,72.61,72.64,72.6,72.61,4500.0,58.0573,58.0813,58.0493,58.0573,4500.0
2012-10-25 10:25:00,72.57,72.57,72.46,72.49,21000.0,58.0253,58.0253,57.9373,57.9613,21000.0
2012-10-25 10:30:00,72.47,72.47,72.39,72.42,10800.0,57.9453,57.9453,57.8814,57.9054,10800.0
2012-10-25 10:35:00,72.41,72.44,72.37,72.37,3200.0,57.8974,57.9214,57.8654,57.8654,3200.0
2012-10-25 10:40:00,72.35,72.38,72.34,72.38,4200.0,57.8494,57.8734,57.8414,57.8734,4200.0
2012-10-25 10:45:00,72.33,72.33,72.26,72.26,6300.0,57.8334,57.8334,57.7774,57.7774,6300.0
2012-10-25 10:50:00,72.27,72.27,72.21,72.26,9900.0,57.7854,57.7854,57.7375,57.7774,9900.0
2012-10-25 10:55:00,72.28,72.34,72.28,72.32,4700.0,57.7934,57.8414,57.7934,57.8254,4700.0
2012-10-25 11:00:00,72.32,72.37,72.31,72.37,11400.0,57.8254,57.8654,57.8174,57.8654,11400.0
2012-10-25 11:05:00,72.35,72.38,72.33,72.38,3600.0,57.8494,57.8734,57.8334,57.8734,3600.0
2012-10-25 11:10:00,72.38,72.39,72.35,72.35,2800.0,57.8734,57.8814,57.8494,57.8494,2800.0
2012-10-25 11:15:00,72.36,72.36,72.33,72.36,15700.0,57.8574,57.8574,57.8334,57.8574,15700.0
2012-10-25 11:20:00,72.33,72.35,72.24,72.24,34000.0,57.8334,57.8494,57.7614,57.7614,34000.0
2012-10-25 11:25:00,72.25,72.25,72.13,72.15,16600.0,57.7694,57.7694,57.6735,57.6895,16600.0
2012-10-25 11:30:00,72.16,72.2,72.16,72.18,16600.0,57.6975,57.7295,57.6975,57.7135,16600.0
2012-10-25 11:35:00,72.17,72.18,72.02,72.03,19200.0,57.7055,57.7135,57.5855,57.5935,19200.0
2012-10-25 11:40:00,72.04,72.1,72.04,72.08,6600.0,57.6015,57.6495,57.6015,57.6335,6600.0
2012-10-25 11:45:00,72.09,72.09,72.02,72.03,8700.0,57.6415,57.6415,57.5855,57.5935,8700.0
2012-10-25 11:50:00,72.02,72.08,71.92,72.02,49700.0,57.5855,57.6335,57.5056,57.5855,49700.0
2012-10-25 11:55:00,72.05,72.09,72.04,72.08,4300.0,57.6095,57.6415,57.6015,57.6335,4300.0
2012-10-25 12:00:00,72.06,72.1,72.05,72.06,20600.0,57.6175,57.6495,57.6095,57.6175,20600.0
2012-10-25 12:05:00,72.05,72.1,71.99,72.09,17900.0,57.6095,57.6495,57.5615,57.6415,17900.0
2012-10-25 12:10:00,72.1,72.1,72.05,72.08,2500.0,57.6495,57.6495,57.6095,57.6335,2500.0
2012-10-25 12:15:00,72.08,72.08,72.01,72.02,4700.0,57.6335,57.6335,57.5775,57.5855,4700.0
2012-10-25 12:20:00,72.04,72.06,72.02,72.04,3900.0,57.6015,57.6175,57.5855,57.6015,3900.0
2012-10-25 12:25:00,72.04,72.1,72.04,72.08,4800.0,57.6015,57.6495,57.6015,57.6335,4800.0
2012-10-25 12:30:00,72.08,72.08,71.99,72.03,19900.0,57.6335,57.6335,57.5615,57.5935,19900.0
2012-10-25 12:35:00,72.02,72.09,72.02,72.09,3500.0,57.5855,57.6415,57.5855,57.6415,3500.0
2012-10-25 12:40:00,72.07,72.07,72.02,72.02,6500.0,57.6255,57.6255,57.5855,57.5855,6500.0
2012-10-25 12:45:00,72.02,72.15,71.99,72.15,17200.0,57.5855,57.6895,57.5615,57.6895,17200.0
2012-10-25 12:50:00,72.15,72.16,72.09,72.1,7600.0,57.6895,57.6975,57.6415,57.6495,7600.0
2012-10-25 12:55:00,72.14,72.28,72.14,72.27,18700.0,57.6815,57.7934,57.6815,57.7854,18700.0
2012-10-25 13:00:00,72.28,72.31,72.26,72.29,8400.0,57.7934,57.8174,57.7774,57.8014,8400.0
2012-10-25 13:05:00,72.28,72.29,72.24,72.24,4600.0,57.7934,57.8014,57.7614,57.7614,4600.0
2012-10-25 13:10:00,72.22,72.23,72.22,72.23,8400.0,57.7454,57.7534,57.7454,57.7534,8400.0
2012-10-25 13:15:00,72.23,72.27,72.21,72.22,10400.0,57.7534,57.7854,57.7375,57.7454,10400.0
2012-10-25 13:20:00,72.21,72.28,72.21,72.26,3100.0,57.7375,57.7934,57.7375,57.7774,3100.0
2012-10-25 13:25:00,72.28,72.35,72.25,72.34,8000.0,57.7934,57.8494,57.7694,57.8414,8000.0
2012-10-25 13:30:00,72.31,72.33,72.23,72.24,5500.0,57.8174,57.8334,57.7534,57.7614,5500.0
2012-10-25 13:35:00,72.22,72.29,72.22,72.27,2900.0,57.7454,57.8014,57.7454,57.7854,2900.0
2012-10-25 13:40:00,72.27,72.31,72.26,72.3,8300.0,57.7854,57.8174,57.7774,57.8094,8300.0
2012-10-25 13:45:00,72.32,72.35,72.3,72.31,7100.0,57.8254,57.8494,57.8094,57.8174,7100.0
2012-10-25 13:50:00,72.31,72.31,72.28,72.28,3400.0,57.8174,57.8174,57.7934,57.7934,3400.0
2012-10-25 13:55:00,72.27,72.31,72.27,72.31,3700.0,57.7854,57.8174,57.7854,57.8174,3700.0
2012-10-25 14:00:00,72.31,72.32,72.25,72.27,16100.0,57.8174,57.8254,57.7694,57.7854,16100.0
2012-10-25 14:05:00,72.28,72.28,72.26,72.26,2700.0,57.7934,57.7934,57.7774,57.7774,2700.0
2012-10-25 14:10:00,72.25,72.27,72.23,72.25,6500.0,57.7694,57.7854,57.7534,57.7694,6500.0
2012-10-25 14:15:00,72.25,72.25,72.18,72.22,7300.0,57.7694,57.7694,57.7135,57.7454,7300.0
2012-10-25 14:20:00,72.22,72.28,72.21,72.27,16300.0,57.7454,57.7934,57.7375,57.7854,16300.0
2012-10-25 14:25:00,72.27,72.3,72.24,72.27,16600.0,57.7854,57.8094,57.7614,57.7854,16600.0
2012-10-25 14:30:00,72.27,72.3,72.27,72.29,8100.0,57.7854,57.8094,57.7854,57.8014,8100.0
2012-10-25 14:35:00,72.29,72.3,72.28,72.29,7900.0,57.8014,57.8094,57.7934,57.8014,7900.0
2012-10-25 14:40:00,72.3,72.39,72.3,72.39,22300.0,57.8094,57.8814,57.8094,57.8814,22300.0
2012-10-25 14:45:00,72.39,72.39,72.33,72.34,11600.0,57.8814,57.8814,57.8334,57.8414,11600.0
2012-10-25 14:50:00,72.34,72.34,72.27,72.3,12400.0,57.8414,57.8414,57.7854,57.8094,12400.0
2012-10-25 14:55:00,72.31,72.31,72.25,72.26,9100.0,57.8174,57.8174,57.7694,57.7774,9100.0
2012-10-25 15:00:00,72.27,72.29,72.26,72.29,5300.0,57.7854,57.8014,57.7774,57.8014,5300.0
2012-10-25 15:05:00,72.28,72.28,72.17,72.19,12900.0,57.7934,57.7934,57.7055,57.7215,12900.0
2012-10-25 15:10:00,72.2,72.25,72.17,72.25,16000.0,57.7295,57.7694,57.7055,57.7694,16000.0
2012-10-25 15:15:00,72.25,72.28,72.23,72.23,9000.0,57.7694,57.7934,57.7534,57.7534,9000.0
2012-10-25 15:20:00,72.22,72.23,72.18,72.2,54200.0,57.7454,57.7534,57.7135,57.7295,54200.0
2012-10-25 15:25:00,72.2,72.25,72.2,72.2,7000.0,57.7295,57.7694,57.7295,57.7295,7000.0
2012-10-25 15:30:00,72.21,72.25,72.18,72.23,16400.0,57.7375,57.7694,57.7135,57.7534,16400.0
2012-10-25 15:35:00,72.23,72.23,72.19,72.23,23400.0,57.7534,57.7534,57.7215,57.7534,23400.0
2012-10-25 15:40:00,72.23,72.28,72.22,72.27,28500.0,57.7534,57.7934,57.7454,57.7854,28500.0
2012-10-25 15:45:00,72.27,72.28,72.19,72.21,8700.0,57.7854,57.7934,57.7215,57.7375,8700.0
2012-10-25 15:50:00,72.2,72.27,72.2,72.27,7600.0,57.7295,57.7854,57.7295,57.7854,7600.0
2012-10-25 15:55:00,72.26,72.36,72.26,72.35,38200.0,57.7774,57.8574,57.7774,57.8494,38200.0
2012-10-26 09:30:00,72.3,72.36,72.26,72.27,36100.0,57.8094,57.8574,57.7774,57.7854,36100.0
2012-10-26 09:35:00,72.29,72.49,72.29,72.48,44000.0,57.8014,57.9613,57.8014,57.9533,44000.0
2012-10-26 09:40:00,72.49,72.54,72.41,72.41,14400.0,57.9613,58.0013,57.8974,57.8974,14400.0
2012-10-26 09:45:00,72.43,72.48,72.43,72.48,9400.0,57.9134,57.9533,57.9134,57.9533,9400.0
2012-10-26 09:50:00,72.47,72.47,72.37,72.37,9000.0,57.9453,57.9453,57.8654,57.8654,9000.0
2012-10-26 09:55:00,72.35,72.36,72.23,72.23,9100.0,57.8494,57.8574,57.7534,57.7534,9100.0
2012-10-26 10:00:00,72.22,72.27,72.15,72.27,8500.0,57.7454,57.7854,57.6895,57.7854,8500.0
2012-10-26 10:05:00,72.3,72.32,72.24,72.29,8800.0,57.8094,57.8254,57.7614,57.8014,8800.0
2012-10-26 10:10:00,72.26,72.35,72.21,72.34,22200.0,57.7774,57.8494,57.7375,57.8414,22200.0
2012-10-26 10:15:00,72.34,72.39,72.3,72.31,22000.0,57.8414,57.8814,57.8094,57.8174,22000.0
2012-10-26 10:20:00,72.33,72.36,72.26,72.27,8000.0,57.8334,57.8574,57.7774,57.7854,8000.0
2012-10-26 10:25:00,72.24,72.24,72.13,72.13,30100.0,57.7614,57.7614,57.6735,57.6735,30100.0
2012-10-26 10:30:00,72.12,72.19,72.12,72.15,7600.0,57.6655,57.7215,57.6655,57.6895,7600.0
2012-10-26 10:35:00,72.15,72.2,72.13,72.2,13300.0,57.6895,57.7295,57.6735,57.7295,13300.0
2012-10-26 10:40:00,72.2,72.2,72.16,72.2,3200.0,57.7295,57.7295,57.6975,57.7295,3200.0
2012-10-26 10:45:00,72.19,72.19,72.05,72.07,11000.0,57.7215,57.7215,57.6095,57.6255,11000.0
2012-10-26 10:50:00,72.07,72.07,71.94,71.98,22500.0,57.6255,57.6255,57.5216,57.5536,22500.0
2012-10-26 10:55:00,72.0,72.05,71.99,72.01,6500.0,57.5695,57.6095,57.5615,57.5775,6500.0
2012-10-26 11:00:00,72.01,72.01,71.95,71.99,7200.0,57.5775,57.5775,57.5296,57.5615,7200.0
2012-10-26 11:05:00,72.01,72.06,72.0,72.03,7500.0,57.5775,57.6175,57.5695,57.5935,7500.0
2012-10-26 11:10:00,72.01,72.04,72.01,72.03,6600.0,57.5775,57.6015,57.5775,57.5935,6600.0
2012-10-26 11:15:00,72.03,72.11,72.02,72.11,7500.0,57.5935,57.6575,57.5855,57.6575,7500.0
2012-10-26 11:20:00,72.1,72.1,72.01,72.05,3200.0,57.6495,57.6495,57.5775,57.6095,3200.0
2012-10-26 11:25:00,72.05,72.15,72.05,72.15,4200.0,57.6095,57.6895,57.6095,57.6895,4200.0
2012-10-26 11:30:00,72.14,72.17,72.13,72.13,11500.0,57.6815,57.7055,57.6735,57.6735,11500.0
2012-10-26 11:35:00,72.15,72.16,72.11,72.16,24000.0,57.6895,57.6975,57.6575,57.6975,24000.0
2012-10-26 11:40:00,72.17,72.17,72.07,72.09,12200.0,57.7055,57.7055,57.6255,57.6415,12200.0
2012-10-26 11:45:00,72.07,72.07,72.0,72.0,14100.0,57.6255,57.6255,57.5695,57.5695,14100.0
2012-10-26 11:50:00,72.01,72.04,71.99,71.99,17300.0,57.5775,57.6015,57.5615,57.5615,17300.0
2012-10-26 11:55:00,72.03,72.05,72.01,72.01,15200.0,57.5935,57.6095,57.5775,57.5775,15200.0
2012-10-26 12:00:00,71.99,71.99,71.87,71.88,26900.0,57.5615,57.5615,57.4656,57.4736,26900.0
2012-10-26 12:05:00,71.89,71.89,71.8,71.88,26100.0,57.4816,57.4816,57.4096,57.4736,26100.0
2012-10-26 12:10:00,71.88,71.93,71.88,71.91,6900.0,57.4736,57.5136,57.4736,57.4976,6900.0
2012-10-26 12:15:00,71.9,71.92,71.87,71.89,6500.0,57.4896,57.5056,57.4656,57.4816,6500.0
2012-10-26 12:20:00,71.87,71.91,71.87,71.89,6100.0,57.4656,57.4976,57.4656,57.4816,6100.0
2012-10-26 12:25:00,71.89,71.98,71.88,71.96,14000.0,57.4816,57.5536,57.4736,57.5376,14000.0
2012-10-26 12:30:00,71.96,71.96,71.84,71.85,11900.0,57.5376,57.5376,57.4416,57.4496,11900.0
2012-10-26 12:35:00,71.88,71.92,71.85,71.88,10400.0,57.4736,57.5056,57.4496,57.4736,10400.0
2012-10-26 12:40:00,71.89,71.97,71.88,71.89,12800.0,57.4816,57.5456,57.4736,57.4816,12800.0
2012-10-26 12:45:00,71.91,71.94,71.87,71.87,8900.0,57.4976,57.5216,57.4656,57.4656,8900.0
2012-10-26 12:50:00,71.88,71.93,71.88,71.92,5000.0,57.4736,57.5136,57.4736,57.5056,5000.0
2012-10-26 12:55:00,71.93,72.04,71.93,72.03,12500.0,57.5136,57.6015,57.5136,57.5935,12500.0
2012-10-26 13:00:00,72.04,72.04,71.97,71.99,11200.0,57.6015,57.6015,57.5456,57.5615,11200.0
2012-10-26 13:05:00,71.99,72.01,71.98,72.0,4900.0,57.5615,57.5775,57.5536,57.5695,4900.0
2012-10-26 13:10:00,71.99,72.03,71.98,72.0,4500.0,57.5615,57.5935,57.5536,57.5695,4500.0
2012-10-26 13:15:00,71.99,72.01,71.97,72.0,6200.0,57.5615,57.5775,57.5456,57.5695,6200.0
2012-10-26 13:20:00,71.96,71.97,71.92,71.93,5900.0,57.5376,57.5456,57.5056,57.5136,5900.0
2012-10-26 13:25:00,71.93,72.03,71.93,72.03,5600.0,57.5136,57.5935,57.5136,57.5935,5600.0
2012-10-26 13:30:00,72.03,72.18,72.02,72.16,15800.0,57.5935,57.7135,57.5855,57.6975,15800.0
2012-10-26 13:35:00,72.18,72.25,72.18,72.21,13700.0,57.7135,57.7694,57.7135,57.7375,13700.0
2012-10-26 13:40:00,72.2,72.25,72.18,72.24,17900.0,57.7295,57.7694,57.7135,57.7614,17900.0
2012-10-26 13:45:00,72.21,72.22,72.19,72.21,6800.0,57.7375,57.7454,57.7215,57.7375,6800.0
2012-10-26 13:50:00,72.19,72.21,72.16,72.21,7700.0,57.7215,57.7375,57.6975,57.7375,7700.0
2012-10-26 13:55:00,72.21,72.27,72.18,72.2,8400.0,57.7375,57.7854,57.7135,57.7295,8400.0
2012-10-26 14:00:00,72.19,72.19,72.17,72.19,1400.0,57.7215,57.7215,57.7055,57.7215,1400.0
2012-10-26 14:05:00,72.19,72.21,72.17,72.19,5400.0,57.7215,57.7375,57.7055,57.7215,5400.0
2012-10-26 14:10:00,72.19,72.22,72.16,72.18,6300.0,57.7215,57.7454,57.6975,57.7135,6300.0
2012-10-26 14:15:00,72.15,72.22,72.15,72.21,7800.0,57.6895,57.7454,57.6895,57.7375,7800.0
2012-10-26 14:20:00,72.21,72.22,72.18,72.19,8500.0,57.7375,57.7454,57.7135,57.7215,8500.0
2012-10-26 14:25:00,72.21,72.27,72.2,72.25,7100.0,57.7375,57.7854,57.7295,57.7694,7100.0
2012-10-26 14:30:00,72.24,72.37,72.23,72.36,8600.0,57.7614,57.8654,57.7534,57.8574,8600.0
2012-10-26 14:35:00,72.36,72.36,72.28,72.31,8200.0,57.8574,57.8574,57.7934,57.8174,8200.0
2012-10-26 14:40:00,72.3,72.31,72.24,72.25,9800.0,57.8094,57.8174,57.7614,57.7694,9800.0
2012-10-26 14:45:00,72.24,72.26,72.23,72.23,6500.0,57.7614,57.7774,57.7534,57.7534,6500.0
2012-10-26 14:50:00,72.24,72.33,72.24,72.3,17800.0,57.7614,57.8334,57.7614,57.8094,17800.0
2012-10-26 14:55:00,72.29,72.29,72.25,72.29,7000.0,57.8014,57.8014,57.7694,57.8014,7000.0
2012-10-26 15:00:00,72.28,72.31,72.27,72.31,30600.0,57.7934,57.8174,57.7854,57.8174,30600.0
2012-10-26 15:05:00,72.31,72.34,72.31,72.34,6000.0,57.8174,57.8414,57.8174,57.8414,6000.0
2012-10-26 15:10:00,72.35,72.46,72.35,72.45,15900.0,57.8494,57.9373,57.8494,57.9294,15900.0
2012-10-26 15:15:00,72.43,72.45,72.36,72.39,14100.0,57.9134,57.9294,57.8574,57.8814,14100.0
2012-10-26 15:20:00,72.41,72.44,72.38,72.43,8100.0,57.8974,57.9214,57.8734,57.9134,8100.0
2012-10-26 15:25:00,72.43,72.46,72.41,72.44,44100.0,57.9134,57.9373,57.8974,57.9214,44100.0
2012-10-26 15:30:00,72.44,72.5,72.39,72.39,32900.0,57.9214,57.9693,57.8814,57.8814,32900.0
2012-10-26 15:35:00,72.39,72.4,72.29,72.3,47800.0,57.8814,57.8894,57.8014,57.8094,47800.0
2012-10-26 15:40:00,72.31,72.34,72.3,72.34,14200.0,57.8174,57.8414,57.8094,57.8414,14200.0
2012-10-26 15:45:00,72.32,72.34,72.24,72.24,72800.0,57.8254,57.8414,57.7614,57.7614,72800.0
2012-10-26 15:50:00,72.21,72.34,72.21,72.34,8500.0,57.7375,57.8414,57.7375,57.8414,8500.0
2012-10-26 15:55:00,72.34,72.34,72.21,72.27,43300.0,57.8414,57.8414,57.7375,57.7854,43300.0
2012-10-31 09:30:00,72.58,72.6,72.41,72.52,63300.0,58.0333,58.0493,57.8974,57.9853,63300.0
2012-10-31 09:35:00,72.56,72.56,72.5,72.52,14100.0,58.0173,58.0173,57.9693,57.9853,14100.0
2012-10-31 09:40:00,72.48,72.48,72.4,72.44,22700.0,57.9533,57.9533,57.8894,57.9214,22700.0
2012-10-31 09:45:00,72.46,72.6,72.44,72.6,29300.0,57.9373,58.0493,57.9214,58.0493,29300.0
2012-10-31 09:50:00,72.6,72.63,72.55,72.55,14900.0,58.0493,58.0733,58.0093,58.0093,14900.0
2012-10-31 09:55:00,72.57,72.58,72.48,72.51,7100.0,58.0253,58.0333,57.9533,57.9773,7100.0
2012-10-31 10:00:00,72.49,72.52,72.45,72.5,14800.0,57.9613,57.9853,57.9294,57.9693,14800.0
2012-10-31 10:05:00,72.48,72.52,72.47,72.47,3500.0,57.9533,57.9853,57.9453,57.9453,3500.0
2012-10-31 10:10:00,72.46,72.48,72.37,72.38,23500.0,57.9373,57.9533,57.8654,57.8734,23500.0
2012-10-31 10:15:00,72.38,72.45,72.38,72.42,23200.0,57.8734,57.9294,57.8734,57.9054,23200.0
2012-10-31 10:20:00,72.44,72.5,72.42,72.5,20700.0,57.9214,57.9693,57.9054,57.9693,20700.0
2012-10-31 10:25:00,72.5,72.5,72.45,72.45,5500.0,57.9693,57.9693,57.9294,57.9294,5500.0
2012-10-31 10:30:00,72.43,72.43,72.34,72.35,6300.0,57.9134,57.9134,57.8414,57.8494,6300.0
2012-10-31 10:35:00,72.38,72.42,72.35,72.37,7700.0,57.8734,57.9054,57.8494,57.8654,7700.0
2012-10-31 10:40:00,72.35,72.35,72.25,72.25,8700.0,57.8494,57.8494,57.7694,57.7694,8700.0
2012-10-31 10:45:00,72.24,72.32,72.22,72.32,8400.0,57.7614,57.8254,57.7454,57.8254,8400.0
2012-10-31 10:50:00,72.29,72.3,72.26,72.28,9300.0,57.8014,57.8094,57.7774,57.7934,9300.0
2012-10-31 10:55:00,72.28,72.29,72.22,72.25,16100.0,57.7934,57.8014,57.7454,57.7694,16100.0
2012-10-31 11:00:00,72.26,72.26,72.11,72.11,11300.0,57.7774,57.7774,57.6575,57.6575,11300.0
2012-10-31 11:05:00,72.13,72.16,72.07,72.07,3800.0,57.6735,57.6975,57.6255,57.6255,3800.0
2012-10-31 11:10:00,72.09,72.17,72.09,72.16,56400.0,57.6415,57.7055,57.6415,57.6975,56400.0
2012-10-31 11:15:00,72.16,72.27,72.16,72.27,106700.0,57.6975,57.7854,57.6975,57.7854,106700.0
2012-10-31 11:20:00,72.26,72.26,72.23,72.26,46000.0,57.7774,57.7774,57.7534,57.7774,46000.0
2012-10-31 11:25:00,72.26,72.26,72.19,72.21,12900.0,57.7774,57.7774,57.7215,57.7375,12900.0
2012-10-31 11:30:00,72.23,72.31,72.23,72.27,10500.0,57.7534,57.8174,57.7534,57.7854,10500.0
2012-10-31 11:35:00,72.27,72.27,72.24,72.25,2900.0,57.7854,57.7854,57.7614,57.7694,2900.0
2012-10-31 11:40:00,72.27,72.29,72.24,72.29,6200.0,57.7854,57.8014,57.7614,57.8014,6200.0
2012-10-31 11:45:00,72.28,72.29,72.22,72.24,8200.0,57.7934,57.8014,57.7454,57.7614,8200.0
2012-10-31 11:50:00,72.22,72.27,72.22,72.25,6400.0,57.7454,57.7854,57.7454,57.7694,6400.0
2012-10-31 11:55:00,72.25,72.25,72.18,72.21,6100.0,57.7694,57.7694,57.7135,57.7375,6100.0
2012-10-31 12:00:00,72.18,72.22,72.15,72.2,17900.0,57.7135,57.7454,57.6895,57.7295,17900.0
2012-10-31 12:05:00,72.2,72.2,72.14,72.16,18600.0,57.7295,57.7295,57.6815,57.6975,18600.0
2012-10-31 12:10:00,72.17,72.18,72.14,72.16,18700.0,57.7055,57.7135,57.6815,57.6975,18700.0
2012-10-31 12:15:00,72.17,72.19,72.12,72.13,3100.0,57.7055,57.7215,57.6655,57.6735,3100.0
2012-10-31 12:20:00,72.11,72.13,72.09,72.12,4100.0,57.6575,57.6735,57.6415,57.6655,4100.0
2012-10-31 12:25:00,72.09,72.13,72.04,72.04,19100.0,57.6415,57.6735,57.6015,57.6015,19100.0
2012-10-31 12:30:00,72.03,72.04,72.0,72.04,50500.0,57.5935,57.6015,57.5695,57.6015,50500.0
2012-10-31 12:35:00,72.03,72.09,72.01,72.08,18000.0,57.5935,57.6415,57.5775,57.6335,18000.0
2012-10-31 12:40:00,72.06,72.08,72.04,72.04,6100.0,57.6175,57.6335,57.6015,57.6015,6100.0
2012-10-31 12:45:00,72.05,72.07,72.03,72.05,26500.0,57.6095,57.6255,57.5935,57.6095,26500.0
2012-10-31 12:50:00,72.04,72.1,72.04,72.08,51300.0,57.6015,57.6495,57.6015,57.6335,51300.0
2012-10-31 12:55:00,72.08,72.14,72.08,72.14,19000.0,57.6335,57.6815,57.6335,57.6815,19000.0
2012-10-31 13:00:00,72.14,72.14,72.09,72.09,6400.0,57.6815,57.6815,57.6415,57.6415,6400.0
2012-10-31 13:05:00,72.09,72.12,72.04,72.06,14800.0,57.6415,57.6655,57.6015,57.6175,14800.0
2012-10-31 13:10:00,72.07,72.1,72.06,72.1,5300.0,57.6255,57.6495,57.6175,57.6495,5300.0
2012-10-31 13:15:00,72.11,72.13,72.09,72.13,7400.0,57.6575,57.6735,57.6415,57.6735,7400.0
2012-10-31 13:20:00,72.13,72.14,72.1,72.12,11000.0,57.6735,57.6815,57.6495,57.6655,11000.0
2012-10-31 13:25:00,72.13,72.17,72.12,72.16,16300.0,57.6735,57.7055,57.6655,57.6975,16300.0
2012-10-31 13:30:00,72.16,72.18,72.16,72.16,20500.0,57.6975,57.7135,57.6975,57.6975,20500.0
2012-10-31 13:35:00,72.16,72.18,72.15,72.16,5700.0,57.6975,57.7135,57.6895,57.6975,5700.0
2012-10-31 13:40:00,72.16,72.17,72.13,72.13,7300.0,57.6975,57.7055,57.6735,57.6735,7300.0
2012-10-31 13:45:00,72.14,72.16,72.11,72.11,11000.0,57.6815,57.6975,57.6575,57.6575,11000.0
2012-10-31 13:50:00,72.11,72.16,72.1,72.16,3600.0,57.6575,57.6975,57.6495,57.6975,3600.0
2012-10-31 13:55:00,72.17,72.18,72.14,72.18,12000.0,57.7055,57.7135,57.6815,57.7135,12000.0
2012-10-31 14:00:00,72.18,72.21,72.17,72.21,4500.0,57.7135,57.7375,57.7055,57.7375,4500.0
2012-10-31 14:05:00,72.21,72.24,72.21,72.23,9500.0,57.7375,57.7614,57.7375,57.7534,9500.0
2012-10-31 14:10:00,72.23,72.25,72.22,72.23,5800.0,57.7534,57.7694,57.7454,57.7534,5800.0
2012-10-31 14:15:00,72.23,72.29,72.23,72.29,7000.0,57.7534,57.8014,57.7534,57.8014,7000.0
2012-10-31 14:20:00,72.3,72.3,72.27,72.29,6300.0,57.8094,57.8094,57.7854,57.8014,6300.0
2012-10-31 14:25:00,72.29,72.29,72.26,72.27,5300.0,57.8014,57.8014,57.7774,57.7854,5300.0
2012-10-31 14:30:00,72.26,72.3,72.26,72.3,4200.0,57.7774,57.8094,57.7774,57.8094,4200.0
2012-10-31 14:35:00,72.29,72.3,72.25,72.28,6100.0,57.8014,57.8094,57.7694,57.7934,6100.0
2012-10-31 14:40:00,72.27,72.29,72.24,72.26,9800.0,57.7854,57.8014,57.7614,57.7774,9800.0
2012-10-31 14:45:00,72.26,72.28,72.26,72.27,5700.0,57.7774,57.7934,57.7774,57.7854,5700.0
2012-10-31 14:50:00,72.28,72.3,72.23,72.23,10500.0,57.7934,57.8094,57.7534,57.7534,10500.0
2012-10-31 14:55:00,72.23,72.23,72.18,72.23,18900.0,57.7534,57.7534,57.7135,57.7534,18900.0
2012-10-31 15:00:00,72.17,72.19,72.15,72.17,26100.0,57.7055,57.7215,57.6895,57.7055,26100.0
2012-10-31 15:05:00,72.2,72.24,72.2,72.22,9600.0,57.7295,57.7614,57.7295,57.7454,9600.0
2012-10-31 15:10:00,72.26,72.38,72.26,72.36,19200.0,57.7774,57.8734,57.7774,57.8574,19200.0
2012-10-31 15:15:00,72.38,72.44,72.38,72.4,30000.0,57.8734,57.9214,57.8734,57.8894,30000.0
2012-10-31 15:20:00,72.4,72.45,72.37,72.37,4500.0,57.8894,57.9294,57.8654,57.8654,4500.0
2012-10-31 15:25:00,72.37,72.43,72.37,72.42,3300.0,57.8654,57.9134,57.8654,57.9054,3300.0
2012-10-31 15:30:00,72.42,72.42,72.37,72.38,7600.0,57.9054,57.9054,57.8654,57.8734,7600.0
2012-10-31 15:35:00,72.4,72.44,72.39,72.43,36200.0,57.8894,57.9214,57.8814,57.9134,36200.0
2012-10-31 15:40:00,72.43,72.44,72.37,72.4,21000.0,57.9134,57.9214,57.8654,57.8894,21000.0
2012-10-31 15:45:00,72.39,72.41,72.35,72.39,19100.0,57.8814,57.8974,57.8494,57.8814,19100.0
2012-10-31 15:50:00,72.39,72.41,72.31,72.34,57400.0,57.8814,57.8974,57.8174,57.8414,57400.0
2012-10-31 15:55:00,72.33,72.4,72.33,72.33,24100.0,57.8334,57.8894,57.8334,57.8334,24100.0
2012-11-01 09:30:00,72.54,72.63,72.45,72.63,52900.0,58.0013,58.0733,57.9294,58.0733,52900.0
2012-11-01 09:35:00,72.62,72.67,72.61,72.65,7000.0,58.0653,58.1053,58.0573,58.0893,7000.0
2012-11-01 09:40:00,72.66,72.66,72.59,72.63,18200.0,58.0973,58.0973,58.0413,58.0733,18200.0
2012-11-01 09:45:00,72.62,72.71,72.62,72.71,16900.0,58.0653,58.1372,58.0653,58.1372,16900.0
2012-11-01 09:50:00,72.71,72.8,72.69,72.77,20400.0,58.1372,58.2092,58.1213,58.1852,20400.0
2012-11-01 09:55:00,72.77,72.85,72.76,72.79,19900.0,58.1852,58.2492,58.1772,58.2012,19900.0
2012-11-01 10:00:00,72.84,73.01,72.84,72.93,38600.0,58.2412,58.3771,58.2412,58.3131,38600.0
2012-11-01 10:05:00,72.95,73.03,72.93,72.99,13000.0,58.3291,58.3931,58.3131,58.3611,13000.0
2012-11-01 10:10:00,73.0,73.03,72.95,72.95,37500.0,58.3691,58.3931,58.3291,58.3291,37500.0
2012-11-01 10:15:00,72.99,73.11,72.98,73.09,67400.0,58.3611,58.4571,58.3531,58.4411,67400.0
2012-11-01 10:20:00,73.09,73.13,73.08,73.12,55500.0,58.4411,58.4731,58.4331,58.4651,55500.0
2012-11-01 10:25:00,73.1,73.11,73.04,73.04,28400.0,58.4491,58.4571,58.4011,58.4011,28400.0
2012-11-01 10:30:00,73.04,73.08,73.04,73.08,30000.0,58.4011,58.4331,58.4011,58.4331,30000.0
2012-11-01 10:35:00,73.07,73.1,73.07,73.09,6800.0,58.4251,58.4491,58.4251,58.4411,6800.0
2012-11-01 10:40:00,73.12,73.19,73.12,73.17,13700.0,58.4651,58.521,58.4651,58.505,13700.0
2012-11-01 10:45:00,73.17,73.24,73.17,73.2,14900.0,58.505,58.561,58.505,58.529,14900.0
2012-11-01 10:50:00,73.2,73.2,73.15,73.16,8000.0,58.529,58.529,58.4891,58.4971,8000.0
2012-11-01 10:55:00,73.15,73.19,73.15,73.16,10200.0,58.4891,58.521,58.4891,58.4971,10200.0
2012-11-01 11:00:00,73.16,73.16,73.11,73.14,8000.0,58.4971,58.4971,58.4571,58.4811,8000.0
2012-11-01 11:05:00,73.14,73.19,73.14,73.18,5200.0,58.4811,58.521,58.4811,58.513,5200.0
2012-11-01 11:10:00,73.19,73.21,73.15,73.15,11300.0,58.521,58.537,58.4891,58.4891,11300.0
2012-11-01 11:15:00,73.15,73.15,73.07,73.07,13900.0,58.4891,58.4891,58.4251,58.4251,13900.0
2012-11-01 11:20:00,73.07,73.12,73.06,73.12,5100.0,58.4251,58.4651,58.4171,58.4651,5100.0
2012-11-01 11:25:00,73.11,73.14,73.11,73.13,18700.0,58.4571,58.4811,58.4571,58.4731,18700.0
2012-11-01 11:30:00,73.13,73.16,73.13,73.16,8400.0,58.4731,58.4971,58.4731,58.4971,8400.0
2012-11-01 11:35:00,73.17,73.18,73.15,73.17,4800.0,58.505,58.513,58.4891,58.505,4800.0
2012-11-01 11:40:00,73.16,73.2,73.15,73.2,9400.0,58.4971,58.529,58.4891,58.529,9400.0
2012-11-01 11:45:00,73.21,73.27,73.2,73.24,22900.0,58.537,58.585,58.529,58.561,22900.0
2012-11-01 11:50:00,73.26,73.26,73.2,73.2,8900.0,58.577,58.577,58.529,58.529,8900.0
2012-11-01 11:55:00,73.2,73.2,73.18,73.2,5600.0,58.529,58.529,58.513,58.529,5600.0
2012-11-01 12:00:00,73.2,73.23,73.19,73.2,8800.0,58.529,58.553,58.521,58.529,8800.0
2012-11-01 12:05:00,73.2,73.23,73.18,73.18,8200.0,58.529,58.553,58.513,58.513,8200.0
2012-11-01 12:10:00,73.18,73.2,73.16,73.19,7900.0,58.513,58.529,58.4971,58.521,7900.0
2012-11-01 12:15:00,73.19,73.2,73.17,73.18,17000.0,58.521,58.529,58.505,58.513,17000.0
2012-11-01 12:20:00,73.19,73.19,73.17,73.19,19100.0,58.521,58.521,58.505,58.521,19100.0
2012-11-01 12:25:00,73.18,73.2,73.17,73.2,13600.0,58.513,58.529,58.505,58.529,13600.0
2012-11-01 12:30:00,73.21,73.22,73.18,73.18,12500.0,58.537,58.545,58.513,58.513,12500.0
2012-11-01 12:35:00,73.19,73.21,73.11,73.13,16700.0,58.521,58.537,58.4571,58.4731,16700.0
2012-11-01 12:40:00,73.14,73.14,73.09,73.11,13600.0,58.4811,58.4811,58.4411,58.4571,13600.0
2012-11-01 12:45:00,73.11,73.14,73.09,73.13,4900.0,58.4571,58.4811,58.4411,58.4731,4900.0
2012-11-01 12:50:00,73.13,73.13,73.09,73.09,14600.0,58.4731,58.4731,58.4411,58.4411,14600.0
2012-11-01 12:55:00,73.09,73.11,73.08,73.1,10800.0,58.4411,58.4571,58.4331,58.4491,10800.0
2012-11-01 13:00:00,73.09,73.1,73.03,73.03,9000.0,58.4411,58.4491,58.3931,58.3931,9000.0
2012-11-01 13:05:00,73.02,73.06,73.02,73.06,5900.0,58.3851,58.4171,58.3851,58.4171,5900.0
2012-11-01 13:10:00,73.06,73.07,73.04,73.05,19300.0,58.4171,58.4251,58.4011,58.4091,19300.0
2012-11-01 13:15:00,73.06,73.07,73.05,73.07,12200.0,58.4171,58.4251,58.4091,58.4251,12200.0
2012-11-01 13:20:00,73.08,73.1,73.01,73.05,18200.0,58.4331,58.4491,58.3771,58.4091,18200.0
2012-11-01 13:25:00,73.05,73.07,73.03,73.05,32800.0,58.4091,58.4251,58.3931,58.4091,32800.0
2012-11-01 13:30:00,73.05,73.06,73.03,73.06,11500.0,58.4091,58.4171,58.3931,58.4171,11500.0
2012-11-01 13:35:00,73.06,73.12,73.03,73.1,10100.0,58.4171,58.4651,58.3931,58.4491,10100.0
2012-11-01 13:40:00,73.08,73.08,73.05,73.06,6300.0,58.4331,58.4331,58.4091,58.4171,6300.0
2012-11-01 13:45:00,73.06,73.09,73.05,73.07,5000.0,58.4171,58.4411,58.4091,58.4251,5000.0
2012-11-01 13:50:00,73.06,73.09,73.06,73.08,19400.0,58.4171,58.4411,58.4171,58.4331,19400.0
2012-11-01 13:55:00,73.08,73.08,73.05,73.05,10300.0,58.4331,58.4331,58.4091,58.4091,10300.0
2012-11-01 14:00:00,73.06,73.08,73.02,73.03,11800.0,58.4171,58.4331,58.3851,58.3931,11800.0
2012-11-01 14:05:00,73.02,73.04,73.01,73.03,11600.0,58.3851,58.4011,58.3771,58.3931,11600.0
2012-11-01 14:10:00,73.03,73.07,73.02,73.07,17200.0,58.3931,58.4251,58.3851,58.4251,17200.0
2012-11-01 14:15:00,73.08,73.09,73.07,73.09,26100.0,58.4331,58.4411,58.4251,58.4411,26100.0
2012-11-01 14:20:00,73.09,73.14,73.07,73.14,26500.0,58.4411,58.4811,58.4251,58.4811,26500.0
2012-11-01 14:25:00,73.12,73.13,73.09,73.1,82600.0,58.4651,58.4731,58.4411,58.4491,82600.0
2012-11-01 14:30:00,73.1,73.12,73.06,73.12,15800.0,58.4491,58.4651,58.4171,58.4651,15800.0
2012-11-01 14:35:00,73.11,73.16,73.09,73.15,25900.0,58.4571,58.4971,58.4411,58.4891,25900.0
2012-11-01 14:40:00,73.16,73.17,73.13,73.15,23700.0,58.4971,58.505,58.4731,58.4891,23700.0
2012-11-01 14:45:00,73.15,73.16,73.11,73.15,10500.0,58.4891,58.4971,58.4571,58.4891,10500.0
2012-11-01 14:50:00,73.15,73.2,73.13,73.19,26800.0,58.4891,58.529,58.4731,58.521,26800.0
2012-11-01 14:55:00,73.19,73.22,73.19,73.19,19200.0,58.521,58.545,58.521,58.521,19200.0
2012-11-01 15:00:00,73.18,73.2,73.18,73.18,17300.0,58.513,58.529,58.513,58.513,17300.0
2012-11-01 15:05:00,73.18,73.2,73.18,73.2,14800.0,58.513,58.529,58.513,58.529,14800.0
2012-11-01 15:10:00,73.19,73.2,73.18,73.2,10200.0,58.521,58.529,58.513,58.529,10200.0
2012-11-01 15:15:00,73.2,73.22,73.19,73.2,9500.0,58.529,58.545,58.521,58.529,9500.0
2012-11-01 15:20:00,73.2,73.2,73.11,73.11,18400.0,58.529,58.529,58.4571,58.4571,18400.0
2012-11-01 15:25:00,73.11,73.16,73.11,73.15,9800.0,58.4571,58.4971,58.4571,58.4891,9800.0
2012-11-01 15:30:00,73.14,73.16,73.13,73.16,13700.0,58.4811,58.4971,58.4731,58.4971,13700.0
2012-11-01 15:35:00,73.15,73.15,73.07,73.09,25800.0,58.4891,58.4891,58.4251,58.4411,25800.0
2012-11-01 15:40:00,73.08,73.15,73.08,73.14,33200.0,58.4331,58.4891,58.4331,58.4811,33200.0
2012-11-01 15:45:00,73.15,73.21,73.15,73.21,18700.0,58.4891,58.537,58.4891,58.537,18700.0
2012-11-01 15:50:00,73.22,73.23,73.18,73.2,61800.0,58.545,58.553,58.513,58.529,61800.0
2012-11-01 15:55:00,73.2,73.23,73.16,73.23,32800.0,58.529,58.553,58.4971,58.553,32800.0
2012-11-02 09:30:00,73.61,73.63,73.44,73.44,92100.0,58.8569,58.8729,58.7209,58.7209,92100.0
2012-11-02 09:35:00,73.46,73.52,73.45,73.48,27000.0,58.7369,58.7849,58.7289,58.7529,27000.0
2012-11-02 09:40:00,73.45,73.45,73.38,73.4,12800.0,58.7289,58.7289,58.673,58.689,12800.0
2012-11-02 09:45:00,73.35,73.38,73.3,73.3,59400.0,58.649,58.673,58.609,58.609,59400.0
2012-11-02 09:50:00,73.27,73.32,73.24,73.32,36400.0,58.585,58.625,58.561,58.625,36400.0
2012-11-02 09:55:00,73.31,73.34,73.29,73.31,28300.0,58.617,58.641,58.601,58.617,28300.0
2012-11-02 10:00:00,73.34,73.34,73.25,73.29,42400.0,58.641,58.641,58.569,58.601,42400.0
2012-11-02 10:05:00,73.25,73.25,73.17,73.24,24300.0,58.569,58.569,58.505,58.561,24300.0
2012-11-02 10:10:00,73.24,73.25,73.14,73.15,23900.0,58.561,58.569,58.4811,58.4891,23900.0
2012-11-02 10:15:00,73.16,73.19,73.1,73.15,26100.0,58.4971,58.521,58.4491,58.4891,26100.0
2012-11-02 10:20:00,73.15,73.15,73.0,73.0,15300.0,58.4891,58.4891,58.3691,58.3691,15300.0
2012-11-02 10:25:00,73.07,73.09,73.05,73.08,18500.0,58.4251,58.4411,58.4091,58.4331,18500.0
2012-11-02 10:30:00,73.07,73.16,73.07,73.16,5500.0,58.4251,58.4971,58.4251,58.4971,5500.0
2012-11-02 10:35:00,73.16,73.17,73.11,73.11,5400.0,58.4971,58.505,58.4571,58.4571,5400.0
2012-11-02 10:40:00,73.11,73.11,72.98,73.01,10800.0,58.4571,58.4571,58.3531,58.3771,10800.0
2012-11-02 10:45:00,73.01,73.1,72.98,73.1,9300.0,58.3771,58.4491,58.3531,58.4491,9300.0
2012-11-02 10:50:00,73.05,73.09,73.03,73.03,4700.0,58.4091,58.4411,58.3931,58.3931,4700.0
2012-11-02 10:55:00,73.08,73.1,73.02,73.04,18100.0,58.4331,58.4491,58.3851,58.4011,18100.0
2012-11-02 11:00:00,73.0,73.04,72.99,73.03,3600.0,58.3691,58.4011,58.3611,58.3931,3600.0
2012-11-02 11:05:00,72.98,73.07,72.98,73.04,27600.0,58.3531,58.4251,58.3531,58.4011,27600.0
2012-11-02 11:10:00,73.05,73.06,73.01,73.04,9900.0,58.4091,58.4171,58.3771,58.4011,9900.0
2012-11-02 11:15:00,73.03,73.04,72.99,73.01,5500.0,58.3931,58.4011,58.3611,58.3771,5500.0
2012-11-02 11:20:00,73.01,73.07,73.01,73.03,8300.0,58.3771,58.4251,58.3771,58.3931,8300.0
2012-11-02 11:25:00,73.03,73.08,73.03,73.07,1800.0,58.3931,58.4331,58.3931,58.4251,1800.0
2012-11-02 11:30:00,73.03,73.05,72.99,73.05,3700.0,58.3931,58.4091,58.3611,58.4091,3700.0
2012-11-02 11:35:00,73.06,73.14,73.06,73.11,5900.0,58.4171,58.4811,58.4171,58.4571,5900.0
2012-11-02 11:40:00,73.09,73.12,73.09,73.11,2200.0,58.4411,58.4651,58.4411,58.4571,2200.0
2012-11-02 11:45:00,73.09,73.1,72.99,73.0,6500.0,58.4411,58.4491,58.3611,58.3691,6500.0
2012-11-02 11:50:00,73.0,73.05,73.0,73.05,6200.0,58.3691,58.4091,58.3691,58.4091,6200.0
2012-11-02 11:55:00,73.05,73.09,73.04,73.07,8800.0,58.4091,58.4411,58.4011,58.4251,8800.0
2012-11-02 12:00:00,73.07,73.09,73.03,73.04,5000.0,58.4251,58.4411,58.3931,58.4011,5000.0
2012-11-02 12:05:00,73.04,73.05,73.01,73.02,8200.0,58.4011,58.4091,58.3771,58.3851,8200.0
2012-11-02 12:10:00,73.04,73.06,73.01,73.02,17200.0,58.4011,58.4171,58.3771,58.3851,17200.0
2012-11-02 12:15:00,73.02,73.06,73.0,73.06,10900.0,58.3851,58.4171,58.3691,58.4171,10900.0
2012-11-02 12:20:00,73.07,73.1,73.07,73.08,22300.0,58.4251,58.4491,58.4251,58.4331,22300.0
2012-11-02 12:25:00,73.07,73.11,73.06,73.08,12900.0,58.4251,58.4571,58.4171,58.4331,12900.0
2012-11-02 12:30:00,73.07,73.11,73.07,73.09,19900.0,58.4251,58.4571,58.4251,58.4411,19900.0
2012-11-02 12:35:00,73.09,73.11,73.08,73.1,8600.0,58.4411,58.4571,58.4331,58.4491,8600.0
2012-11-02 12:40:00,73.09,73.12,73.08,73.12,6600.0,58.4411,58.4651,58.4331,58.4651,6600.0
2012-11-02 12:45:00,73.1,73.13,73.09,73.1,13100.0,58.4491,58.4731,58.4411,58.4491,13100.0
2012-11-02 12:50:00,73.1,73.1,73.07,73.07,6500.0,58.4491,58.4491,58.4251,58.4251,6500.0
2012-11-02 12:55:00,73.08,73.08,73.03,73.03,5900.0,58.4331,58.4331,58.3931,58.3931,5900.0
2012-11-02 13:00:00,73.05,73.08,73.05,73.07,6900.0,58.4091,58.4331,58.4091,58.4251,6900.0
2012-11-02 13:05:00,73.07,73.07,73.02,73.05,3500.0,58.4251,58.4251,58.3851,58.4091,3500.0
2012-11-02 13:10:00,73.04,73.07,73.03,73.05,2800.0,58.4011,58.4251,58.3931,58.4091,2800.0
2012-11-02 13:15:00,73.05,73.05,73.02,73.03,6900.0,58.4091,58.4091,58.3851,58.3931,6900.0
2012-11-02 13:20:00,73.02,73.02,72.98,73.0,10300.0,58.3851,58.3851,58.3531,58.3691,10300.0
2012-11-02 13:25:00,73.01,73.02,73.0,73.01,7800.0,58.3771,58.3851,58.3691,58.3771,7800.0
2012-11-02 13:30:00,73.0,73.05,73.0,73.03,5900.0,58.3691,58.4091,58.3691,58.3931,5900.0
2012-11-02 13:35:00,73.02,73.05,73.0,73.02,7400.0,58.3851,58.4091,58.3691,58.3851,7400.0
2012-11-02 13:40:00,73.01,73.03,73.01,73.02,2500.0,58.3771,58.3931,58.3771,58.3851,2500.0
2012-11-02 13:45:00,73.04,73.04,73.01,73.01,2400.0,58.4011,58.4011,58.3771,58.3771,2400.0
2012-11-02 13:50:00,73.0,73.0,72.88,72.91,29300.0,58.3691,58.3691,58.2732,58.2972,29300.0
2012-11-02 13:55:00,72.91,72.91,72.87,72.88,10900.0,58.2972,58.2972,58.2652,58.2732,10900.0
2012-11-02 14:00:00,72.87,72.87,72.78,72.78,12300.0,58.2652,58.2652,58.1932,58.1932,12300.0
2012-11-02 14:05:00,72.79,72.82,72.76,72.81,32400.0,58.2012,58.2252,58.1772,58.2172,32400.0
2012-11-02 14:10:00,72.82,72.83,72.79,72.81,30200.0,58.2252,58.2332,58.2012,58.2172,30200.0
2012-11-02 14:15:00,72.81,72.82,72.78,72.8,10900.0,58.2172,58.2252,58.1932,58.2092,10900.0
2012-11-02 14:20:00,72.8,72.82,72.8,72.82,7800.0,58.2092,58.2252,58.2092,58.2252,7800.0
2012-11-02 14:25:00,72.83,72.85,72.83,72.84,31500.0,58.2332,58.2492,58.2332,58.2412,31500.0
2012-11-02 14:30:00,72.84,72.84,72.8,72.8,22900.0,58.2412,58.2412,58.2092,58.2092,22900.0
2012-11-02 14:35:00,72.79,72.79,72.65,72.65,23700.0,58.2012,58.2012,58.0893,58.0893,23700.0
2012-11-02 14:40:00,72.65,72.66,72.6,72.66,17200.0,58.0893,58.0973,58.0493,58.0973,17200.0
2012-11-02 14:45:00,72.66,72.67,72.59,72.62,16700.0,58.0973,58.1053,58.0413,58.0653,16700.0
2012-11-02 14:50:00,72.63,72.68,72.62,72.67,20900.0,58.0733,58.1133,58.0653,58.1053,20900.0
2012-11-02 14:55:00,72.66,72.69,72.64,72.68,14800.0,58.0973,58.1213,58.0813,58.1133,14800.0
2012-11-02 15:00:00,72.7,72.72,72.69,72.7,13400.0,58.1292,58.1452,58.1213,58.1292,13400.0
2012-11-02 15:05:00,72.72,72.72,72.67,72.67,9900.0,58.1452,58.1452,58.1053,58.1053,9900.0
2012-11-02 15:10:00,72.67,72.69,72.65,72.68,14500.0,58.1053,58.1213,58.0893,58.1133,14500.0
2012-11-02 15:15:00,72.68,72.72,72.63,72.69,22200.0,58.1133,58.1452,58.0733,58.1213,22200.0
2012-11-02 15:20:00,72.68,72.73,72.65,72.65,18800.0,58.1133,58.1532,58.0893,58.0893,18800.0
2012-11-02 15:25:00,72.65,72.68,72.61,72.64,14800.0,58.0893,58.1133,58.0573,58.0813,14800.0
2012-11-02 15:30:00,72.64,72.64,72.52,72.57,29000.0,58.0813,58.0813,57.9853,58.0253,29000.0
2012-11-02 15:35:00,72.56,72.57,72.51,72.53,19400.0,58.0173,58.0253,57.9773,57.9933,19400.0
2012-11-02 15:40:00,72.54,72.61,72.54,72.59,45200.0,58.0013,58.0573,58.0013,58.0413,45200.0
2012-11-02 15:45:00,72.58,72.58,72.43,72.5,35700.0,58.0333,58.0333,57.9134,57.9693,35700.0
2012-11-02 15:50:00,72.51,72.55,72.49,72.51,23600.0,57.9773,58.0093,57.9613,57.9773,23600.0
2012-11-02 15:55:00,72.51,72.55,72.48,72.48,131400.0,57.9773,58.0093,57.9533,57.9533,131400.0
2012-11-05 09:30:00,72.39,72.43,72.3,72.42,66400.0,57.8814,57.9134,57.8094,57.9054,66400.0
2012-11-05 09:35:00,72.42,72.44,72.32,72.37,23300.0,57.9054,57.9214,57.8254,57.8654,23300.0
2012-11-05 09:40:00,72.38,72.4,72.25,72.25,8000.0,57.8734,57.8894,57.7694,57.7694,8000.0
2012-11-05 09:45:00,72.26,72.3,72.21,72.27,19600.0,57.7774,57.8094,57.7375,57.7854,19600.0
2012-11-05 09:50:00,72.25,72.3,72.2,72.2,14700.0,57.7694,57.8094,57.7295,57.7295,14700.0
2012-11-05 09:55:00,72.23,72.32,72.23,72.28,9400.0,57.7534,57.8254,57.7534,57.7934,9400.0
2012-11-05 10:00:00,72.28,72.34,72.25,72.28,28100.0,57.7934,57.8414,57.7694,57.7934,28100.0
2012-11-05 10:05:00,72.26,72.3,72.21,72.22,22500.0,57.7774,57.8094,57.7375,57.7454,22500.0
2012-11-05 10:10:00,72.25,72.29,72.23,72.29,18200.0,57.7694,57.8014,57.7534,57.8014,18200.0
2012-11-05 10:15:00,72.28,72.3,72.21,72.3,9300.0,57.7934,57.8094,57.7375,57.8094,9300.0
2012-11-05 10:20:00,72.3,72.37,72.29,72.36,19500.0,57.8094,57.8654,57.8014,57.8574,19500.0
2012-11-05 10:25:00,72.37,72.37,72.29,72.29,22000.0,57.8654,57.8654,57.8014,57.8014,22000.0
2012-11-05 10:30:00,72.3,72.44,72.28,72.44,19900.0,57.8094,57.9214,57.7934,57.9214,19900.0
2012-11-05 10:35:00,72.44,72.5,72.41,72.48,17700.0,57.9214,57.9693,57.8974,57.9533,17700.0
2012-11-05 10:40:00,72.5,72.51,72.47,72.51,8300.0,57.9693,57.9773,57.9453,57.9773,8300.0
2012-11-05 10:45:00,72.52,72.52,72.48,72.52,5600.0,57.9853,57.9853,57.9533,57.9853,5600.0
2012-11-05 10:50:00,72.48,72.57,72.48,72.56,8400.0,57.9533,58.0253,57.9533,58.0173,8400.0
2012-11-05 10:55:00,72.56,72.56,72.51,72.55,6900.0,58.0173,58.0173,57.9773,58.0093,6900.0
2012-11-05 11:00:00,72.54,72.58,72.53,72.58,121700.0,58.0013,58.0333,57.9933,58.0333,121700.0
2012-11-05 11:05:00,72.58,72.6,72.56,72.57,8400.0,58.0333,58.0493,58.0173,58.0253,8400.0
2012-11-05 11:10:00,72.59,72.59,72.53,72.53,6700.0,58.0413,58.0413,57.9933,57.9933,6700.0
2012-11-05 11:15:00,72.54,72.55,72.51,72.54,5700.0,58.0013,58.0093,57.9773,58.0013,5700.0
2012-11-05 11:20:00,72.52,72.53,72.49,72.52,6200.0,57.9853,57.9933,57.9613,57.9853,6200.0
2012-11-05 11:25:00,72.53,72.54,72.49,72.51,8500.0,57.9933,58.0013,57.9613,57.9773,8500.0
2012-11-05 11:30:00,72.52,72.52,72.45,72.46,12800.0,57.9853,57.9853,57.9294,57.9373,12800.0
2012-11-05 11:35:00,72.45,72.46,72.44,72.46,15400.0,57.9294,57.9373,57.9214,57.9373,15400.0
2012-11-05 11:40:00,72.45,72.48,72.45,72.46,30000.0,57.9294,57.9533,57.9294,57.9373,30000.0
2012-11-05 11:45:00,72.46,72.46,72.4,72.42,4100.0,57.9373,57.9373,57.8894,57.9054,4100.0
2012-11-05 11:50:00,72.42,72.45,72.42,72.42,1900.0,57.9054,57.9294,57.9054,57.9054,1900.0
2012-11-05 11:55:00,72.44,72.48,72.44,72.46,30300.0,57.9214,57.9533,57.9214,57.9373,30300.0
2012-11-05 12:00:00,72.47,72.47,72.43,72.46,14100.0,57.9453,57.9453,57.9134,57.9373,14100.0
2012-11-05 12:05:00,72.46,72.47,72.46,72.46,2100.0,57.9373,57.9453,57.9373,57.9373,2100.0
2012-11-05 12:10:00,72.46,72.49,72.46,72.47,11200.0,57.9373,57.9613,57.9373,57.9453,11200.0
2012-11-05 12:15:00,72.47,72.49,72.45,72.45,4100.0,57.9453,57.9613,57.9294,57.9294,4100.0
2012-11-05 12:20:00,72.46,72.47,72.42,72.42,16300.0,57.9373,57.9453,57.9054,57.9054,16300.0
2012-11-05 12:25:00,72.42,72.43,72.4,72.41,10800.0,57.9054,57.9134,57.8894,57.8974,10800.0
2012-11-05 12:30:00,72.4,72.4,72.37,72.39,4100.0,57.8894,57.8894,57.8654,57.8814,4100.0
2012-11-05 12:35:00,72.39,72.4,72.39,72.39,6900.0,57.8814,57.8894,57.8814,57.8814,6900.0
2012-11-05 12:40:00,72.39,72.39,72.33,72.34,22400.0,57.8814,57.8814,57.8334,57.8414,22400.0
2012-11-05 12:45:00,72.35,72.35,72.33,72.35,4300.0,57.8494,57.8494,57.8334,57.8494,4300.0
2012-11-05 12:50:00,72.36,72.36,72.32,72.32,2700.0,57.8574,57.8574,57.8254,57.8254,2700.0
2012-11-05 12:55:00,72.33,72.36,72.32,72.35,6500.0,57.8334,57.8574,57.8254,57.8494,6500.0
2012-11-05 13:00:00,72.36,72.38,72.36,72.37,900.0,57.8574,57.8734,57.8574,57.8654,900.0
2012-11-05 13:05:00,72.36,72.41,72.35,72.41,3800.0,57.8574,57.8974,57.8494,57.8974,3800.0
2012-11-05 13:10:00,72.41,72.44,72.41,72.41,8200.0,57.8974,57.9214,57.8974,57.8974,8200.0
2012-11-05 13:15:00,72.41,72.45,72.39,72.44,15200.0,57.8974,57.9294,57.8814,57.9214,15200.0
2012-11-05 13:20:00,72.45,72.46,72.43,72.45,2500.0,57.9294,57.9373,57.9134,57.9294,2500.0
2012-11-05 13:25:00,72.45,72.49,72.45,72.47,8700.0,57.9294,57.9613,57.9294,57.9453,8700.0
2012-11-05 13:30:00,72.47,72.5,72.46,72.5,12900.0,57.9453,57.9693,57.9373,57.9693,12900.0
2012-11-05 13:35:00,72.49,72.53,72.49,72.53,23700.0,57.9613,57.9933,57.9613,57.9933,23700.0
2012-11-05 13:40:00,72.53,72.53,72.5,72.5,9100.0,57.9933,57.9933,57.9693,57.9693,9100.0
2012-11-05 13:45:00,72.51,72.51,72.45,72.47,7400.0,57.9773,57.9773,57.9294,57.9453,7400.0
2012-11-05 13:50:00,72.46,72.47,72.45,72.45,14200.0,57.9373,57.9453,57.9294,57.9294,14200.0
2012-11-05 13:55:00,72.47,72.49,72.47,72.49,7700.0,57.9453,57.9613,57.9453,57.9613,7700.0
2012-11-05 14:00:00,72.49,72.55,72.49,72.55,6400.0,57.9613,58.0093,57.9613,58.0093,6400.0
2012-11-05 14:05:00,72.55,72.55,72.51,72.53,5700.0,58.0093,58.0093,57.9773,57.9933,5700.0
2012-11-05 14:10:00,72.53,72.53,72.5,72.52,7300.0,57.9933,57.9933,57.9693,57.9853,7300.0
2012-11-05 14:15:00,72.52,72.52,72.48,72.5,17600.0,57.9853,57.9853,57.9533,57.9693,17600.0
2012-11-05 14:20:00,72.51,72.53,72.5,72.53,17400.0,57.9773,57.9933,57.9693,57.9933,17400.0
2012-11-05 14:25:00,72.54,72.57,72.52,72.56,62100.0,58.0013,58.0253,57.9853,58.0173,62100.0
2012-11-05 14:30:00,72.56,72.6,72.56,72.59,8300.0,58.0173,58.0493,58.0173,58.0413,8300.0
2012-11-05 14:35:00,72.58,72.61,72.55,72.55,23700.0,58.0333,58.0573,58.0093,58.0093,23700.0
2012-11-05 14:40:00,72.55,72.61,72.55,72.59,17600.0,58.0093,58.0573,58.0093,58.0413,17600.0
2012-11-05 14:45:00,72.6,72.64,72.6,72.62,11000.0,58.0493,58.0813,58.0493,58.0653,11000.0
2012-11-05 14:50:00,72.61,72.66,72.6,72.62,2900.0,58.0573,58.0973,58.0493,58.0653,2900.0
2012-11-05 14:55:00,72.62,72.63,72.6,72.6,11200.0,58.0653,58.0733,58.0493,58.0493,11200.0
2012-11-05 15:00:00,72.61,72.65,72.61,72.64,6100.0,58.0573,58.0893,58.0573,58.0813,6100.0
2012-11-05 15:05:00,72.66,72.66,72.62,72.62,8500.0,58.0973,58.0973,58.0653,58.0653,8500.0
2012-11-05 15:10:00,72.64,72.64,72.58,72.6,14300.0,58.0813,58.0813,58.0333,58.0493,14300.0
2012-11-05 15:15:00,72.6,72.61,72.57,72.6,6900.0,58.0493,58.0573,58.0253,58.0493,6900.0
2012-11-05 15:20:00,72.59,72.63,72.58,72.63,6000.0,58.0413,58.0733,58.0333,58.0733,6000.0
2012-11-05 15:25:00,72.63,72.65,72.61,72.63,66000.0,58.0733,58.0893,58.0573,58.0733,66000.0
2012-11-05 15:30:00,72.64,72.64,72.57,72.57,12000.0,58.0813,58.0813,58.0253,58.0253,12000.0
2012-11-05 15:35:00,72.57,72.68,72.57,72.68,6700.0,58.0253,58.1133,58.0253,58.1133,6700.0
2012-11-05 15:40:00,72.69,72.77,72.69,72.77,28600.0,58.1213,58.1852,58.1213,58.1852,28600.0
2012-11-05 15:45:00,72.77,72.82,72.75,72.76,55000.0,58.1852,58.2252,58.1692,58.1772,55000.0
2012-11-05 15:50:00,72.75,72.79,72.73,72.74,63400.0,58.1692,58.2012,58.1532,58.1612,63400.0
2012-11-05 15:55:00,72.75,72.76,72.68,72.69,48900.0,58.1692,58.1772,58.1133,58.1213,48900.0
2012-11-06 09:30:00,72.9,72.91,72.82,72.91,40700.0,58.2892,58.2972,58.2252,58.2972,40700.0
2012-11-06 09:35:00,72.92,73.03,72.9,73.02,38200.0,58.3052,58.3931,58.2892,58.3851,38200.0
2012-11-06 09:40:00,73.02,73.03,72.94,72.94,17500.0,58.3851,58.3931,58.3211,58.3211,17500.0
2012-11-06 09:45:00,72.93,72.98,72.91,72.97,14100.0,58.3131,58.3531,58.2972,58.3451,14100.0
2012-11-06 09:50:00,72.98,72.99,72.92,72.98,11900.0,58.3531,58.3611,58.3052,58.3531,11900.0
2012-11-06 09:55:00,72.98,73.06,72.96,73.04,29100.0,58.3531,58.4171,58.3371,58.4011,29100.0
2012-11-06 10:00:00,73.05,73.05,72.99,73.05,10300.0,58.4091,58.4091,58.3611,58.4091,10300.0
2012-11-06 10:05:00,73.04,73.04,73.0,73.0,9200.0,58.4011,58.4011,58.3691,58.3691,9200.0
2012-11-06 10:10:00,72.99,73.0,72.94,72.94,9900.0,58.3611,58.3691,58.3211,58.3211,9900.0
2012-11-06 10:15:00,72.95,72.96,72.92,72.94,7000.0,58.3291,58.3371,58.3052,58.3211,7000.0
2012-11-06 10:20:00,72.94,72.98,72.94,72.98,11000.0,58.3211,58.3531,58.3211,58.3531,11000.0
2012-11-06 10:25:00,72.94,72.96,72.88,72.91,7300.0,58.3211,58.3371,58.2732,58.2972,7300.0
2012-11-06 10:30:00,72.94,72.94,72.86,72.9,38400.0,58.3211,58.3211,58.2572,58.2892,38400.0
2012-11-06 10:35:00,72.9,72.95,72.87,72.95,4000.0,58.2892,58.3291,58.2652,58.3291,4000.0
2012-11-06 10:40:00,72.96,73.02,72.95,73.0,14400.0,58.3371,58.3851,58.3291,58.3691,14400.0
2012-11-06 10:45:00,73.0,73.07,73.0,73.02,20400.0,58.3691,58.4251,58.3691,58.3851,20400.0
2012-11-06 10:50:00,73.0,73.02,72.99,72.99,25400.0,58.3691,58.3851,58.3611,58.3611,25400.0
2012-11-06 10:55:00,72.99,73.02,72.98,72.98,23900.0,58.3611,58.3851,58.3531,58.3531,23900.0
2012-11-06 11:00:00,72.99,73.01,72.97,72.97,5900.0,58.3611,58.3771,58.3451,58.3451,5900.0
2012-11-06 11:05:00,72.98,72.98,72.96,72.98,9200.0,58.3531,58.3531,58.3371,58.3531,9200.0
2012-11-06 11:10:00,72.99,73.03,72.99,73.03,6900.0,58.3611,58.3931,58.3611,58.3931,6900.0
2012-11-06 11:15:00,73.03,73.05,73.03,73.05,6900.0,58.3931,58.4091,58.3931,58.4091,6900.0
2012-11-06 11:20:00,73.05,73.05,73.01,73.02,9200.0,58.4091,58.4091,58.3771,58.3851,9200.0
2012-11-06 11:25:00,73.02,73.03,73.0,73.02,5800.0,58.3851,58.3931,58.3691,58.3851,5800.0
2012-11-06 11:30:00,73.02,73.06,73.02,73.06,12700.0,58.3851,58.4171,58.3851,58.4171,12700.0
2012-11-06 11:35:00,73.06,73.28,73.06,73.21,27300.0,58.4171,58.593,58.4171,58.537,27300.0
2012-11-06 11:40:00,73.21,73.31,73.21,73.3,15400.0,58.537,58.617,58.537,58.609,15400.0
2012-11-06 11:45:00,73.31,73.33,73.27,73.29,21400.0,58.617,58.633,58.585,58.601,21400.0
2012-11-06 11:50:00,73.3,73.35,73.29,73.35,16000.0,58.609,58.649,58.601,58.649,16000.0
2012-11-06 11:55:00,73.35,73.37,73.33,73.34,15000.0,58.649,58.665,58.633,58.641,15000.0
2012-11-06 12:00:00,73.34,73.51,73.34,73.49,9700.0,58.641,58.7769,58.641,58.7609,9700.0
2012-11-06 12:05:00,73.49,73.49,73.43,73.44,6400.0,58.7609,58.7609,58.7129,58.7209,6400.0
2012-11-06 12:10:00,73.43,73.44,73.4,73.43,9700.0,58.7129,58.7209,58.689,58.7129,9700.0
2012-11-06 12:15:00,73.44,73.44,73.41,73.41,8100.0,58.7209,58.7209,58.6969,58.6969,8100.0
2012-11-06 12:20:00,73.41,73.45,73.4,73.44,6100.0,58.6969,58.7289,58.689,58.7209,6100.0
2012-11-06 12:25:00,73.45,73.45,73.4,73.42,20900.0,58.7289,58.7289,58.689,58.7049,20900.0
2012-11-06 12:30:00,73.42,73.43,73.41,73.43,4300.0,58.7049,58.7129,58.6969,58.7129,4300.0
2012-11-06 12:35:00,73.43,73.44,73.41,73.41,4500.0,58.7129,58.7209,58.6969,58.6969,4500.0
2012-11-06 12:40:00,73.4,73.41,73.37,73.38,9900.0,58.689,58.6969,58.665,58.673,9900.0
2012-11-06 12:45:00,73.37,73.37,73.28,73.29,7000.0,58.665,58.665,58.593,58.601,7000.0
2012-11-06 12:50:00,73.3,73.34,73.3,73.34,3400.0,58.609,58.641,58.609,58.641,3400.0
2012-11-06 12:55:00,73.31,73.35,73.31,73.33,3600.0,58.617,58.649,58.617,58.633,3600.0
2012-11-06 13:00:00,73.35,73.35,73.31,73.32,8100.0,58.649,58.649,58.617,58.625,8100.0
2012-11-06 13:05:00,73.33,73.38,73.32,73.38,25200.0,58.633,58.673,58.625,58.673,25200.0
2012-11-06 13:10:00,73.37,73.4,73.32,73.4,8900.0,58.665,58.689,58.625,58.689,8900.0
2012-11-06 13:15:00,73.4,73.4,73.3,73.34,8700.0,58.689,58.689,58.609,58.641,8700.0
2012-11-06 13:20:00,73.32,73.38,73.3,73.35,14800.0,58.625,58.673,58.609,58.649,14800.0
2012-11-06 13:25:00,73.36,73.42,73.36,73.39,13600.0,58.657,58.7049,58.657,58.681,13600.0
2012-11-06 13:30:00,73.39,73.43,73.39,73.4,2900.0,58.681,58.7129,58.681,58.689,2900.0
2012-11-06 13:35:00,73.4,73.45,73.4,73.42,6600.0,58.689,58.7289,58.689,58.7049,6600.0
2012-11-06 13:40:00,73.41,73.42,73.39,73.42,23200.0,58.6969,58.7049,58.681,58.7049,23200.0
2012-11-06 13:45:00,73.42,73.44,73.41,73.42,6200.0,58.7049,58.7209,58.6969,58.7049,6200.0
2012-11-06 13:50:00,73.43,73.45,73.41,73.42,8600.0,58.7129,58.7289,58.6969,58.7049,8600.0
2012-11-06 13:55:00,73.42,73.42,73.36,73.36,5300.0,58.7049,58.7049,58.657,58.657,5300.0
2012-11-06 14:00:00,73.4,73.4,73.35,73.37,3900.0,58.689,58.689,58.649,58.665,3900.0
2012-11-06 14:05:00,73.37,73.37,73.34,73.36,20700.0,58.665,58.665,58.641,58.657,20700.0
2012-11-06 14:10:00,73.35,73.36,73.32,73.36,2800.0,58.649,58.657,58.625,58.657,2800.0
2012-11-06 14:15:00,73.36,73.37,73.36,73.36,1200.0,58.657,58.665,58.657,58.657,1200.0
2012-11-06 14:20:00,73.36,73.38,73.35,73.35,8500.0,58.657,58.673,58.649,58.649,8500.0
2012-11-06 14:25:00,73.39,73.4,73.37,73.38,10100.0,58.681,58.689,58.665,58.673,10100.0
2012-11-06 14:30:00,73.39,73.41,73.38,73.4,10400.0,58.681,58.6969,58.673,58.689,10400.0
2012-11-06 14:35:00,73.39,73.42,73.39,73.41,6000.0,58.681,58.7049,58.681,58.6969,6000.0
2012-11-06 14:40:00,73.42,73.43,73.39,73.4,6100.0,58.7049,58.7129,58.681,58.689,6100.0
2012-11-06 14:45:00,73.4,73.42,73.35,73.37,20200.0,58.689,58.7049,58.649,58.665,20200.0
2012-11-06 14:50:00,73.37,73.38,73.28,73.28,18000.0,58.665,58.673,58.593,58.593,18000.0
2012-11-06 14:55:00,73.25,73.3,73.25,73.3,9300.0,58.569,58.609,58.569,58.609,9300.0
2012-11-06 15:00:00,73.29,73.32,73.27,73.28,6800.0,58.601,58.625,58.585,58.593,6800.0
2012-11-06 15:05:00,73.29,73.3,73.25,73.26,16800.0,58.601,58.609,58.569,58.577,16800.0
2012-11-06 15:10:00,73.26,73.27,73.23,73.26,5200.0,58.577,58.585,58.553,58.577,5200.0
2012-11-06 15:15:00,73.27,73.3,73.27,73.29,5100.0,58.585,58.609,58.585,58.601,5100.0
2012-11-06 15:20:00,73.28,73.3,73.26,73.28,18400.0,58.593,58.609,58.577,58.593,18400.0
2012-11-06 15:25:00,73.28,73.3,73.21,73.22,22400.0,58.593,58.609,58.537,58.545,22400.0
2012-11-06 15:30:00,73.23,73.24,73.19,73.22,7900.0,58.553,58.561,58.521,58.545,7900.0
2012-11-06 15:35:00,73.21,73.21,73.17,73.21,14700.0,58.537,58.537,58.505,58.537,14700.0
2012-11-06 15:40:00,73.21,73.23,73.18,73.2,29300.0,58.537,58.553,58.513,58.529,29300.0
2012-11-06 15:45:00,73.21,73.3,73.21,73.3,18600.0,58.537,58.609,58.537,58.609,18600.0
2012-11-06 15:50:00,73.3,73.3,73.19,73.19,13100.0,58.609,58.609,58.521,58.521,13100.0
2012-11-06 15:55:00,73.2,73.28,73.19,73.28,19300.0,58.529,58.593,58.521,58.593,19300.0
2012-11-07 09:30:00,72.62,72.63,72.31,72.34,147100.0,58.0653,58.0733,57.8174,57.8414,147100.0
2012-11-07 09:35:00,72.35,72.35,72.15,72.29,62600.0,57.8494,57.8494,57.6895,57.8014,62600.0
2012-11-07 09:40:00,72.31,72.36,72.27,72.32,65900.0,57.8174,57.8574,57.7854,57.8254,65900.0
2012-11-07 09:45:00,72.32,72.44,72.27,72.44,40100.0,57.8254,57.9214,57.7854,57.9214,40100.0
2012-11-07 09:50:00,72.41,72.42,72.35,72.36,16200.0,57.8974,57.9054,57.8494,57.8574,16200.0
2012-11-07 09:55:00,72.35,72.36,72.27,72.32,41900.0,57.8494,57.8574,57.7854,57.8254,41900.0
2012-11-07 10:00:00,72.31,72.31,72.18,72.24,42900.0,57.8174,57.8174,57.7135,57.7614,42900.0
2012-11-07 10:05:00,72.25,72.25,72.16,72.23,85400.0,57.7694,57.7694,57.6975,57.7534,85400.0
2012-11-07 10:10:00,72.22,72.23,72.11,72.16,80700.0,57.7454,57.7534,57.6575,57.6975,80700.0
2012-11-07 10:15:00,72.15,72.15,71.99,72.0,70100.0,57.6895,57.6895,57.5615,57.5695,70100.0
2012-11-07 10:20:00,71.99,72.05,71.9,72.0,135400.0,57.5615,57.6095,57.4896,57.5695,135400.0
2012-11-07 10:25:00,72.0,72.02,71.92,72.02,68900.0,57.5695,57.5855,57.5056,57.5855,68900.0
2012-11-07 10:30:00,72.0,72.1,71.95,72.07,49000.0,57.5695,57.6495,57.5296,57.6255,49000.0
2012-11-07 10:35:00,72.06,72.07,71.99,72.07,22600.0,57.6175,57.6255,57.5615,57.6255,22600.0
2012-11-07 10:40:00,72.07,72.09,72.05,72.06,10700.0,57.6255,57.6415,57.6095,57.6175,10700.0
2012-11-07 10:45:00,72.05,72.05,71.9,71.92,31300.0,57.6095,57.6095,57.4896,57.5056,31300.0
2012-11-07 10:50:00,71.92,71.94,71.77,71.79,88600.0,57.5056,57.5216,57.3856,57.4016,88600.0
2012-11-07 10:55:00,71.8,71.8,71.61,71.63,39400.0,57.4096,57.4096,57.2577,57.2737,39400.0
2012-11-07 11:00:00,71.63,71.77,71.63,71.77,29900.0,57.2737,57.3856,57.2737,57.3856,29900.0
2012-11-07 11:05:00,71.75,71.81,71.73,71.76,32700.0,57.3696,57.4176,57.3537,57.3776,32700.0
2012-11-07 11:10:00,71.74,71.75,71.71,71.72,15000.0,57.3617,57.3696,57.3377,57.3457,15000.0
2012-11-07 11:15:00,71.71,71.71,71.61,71.62,58300.0,57.3377,57.3377,57.2577,57.2657,58300.0
2012-11-07 11:20:00,71.62,71.68,71.53,71.54,74300.0,57.2657,57.3137,57.1937,57.2017,74300.0
2012-11-07 11:25:00,71.53,71.54,71.41,71.44,81200.0,57.1937,57.2017,57.0978,57.1218,81200.0
2012-11-07 11:30:00,71.45,71.46,71.28,71.37,70300.0,57.1298,57.1378,56.9938,57.0658,70300.0
2012-11-07 11:35:00,71.38,71.5,71.35,71.5,102400.0,57.0738,57.1698,57.0498,57.1698,102400.0
2012-11-07 11:40:00,71.51,71.55,71.47,71.52,210100.0,57.1778,57.2097,57.1458,57.1857,210100.0
2012-11-07 11:45:00,71.52,71.62,71.44,71.61,25000.0,57.1857,57.2657,57.1218,57.2577,25000.0
2012-11-07 11:50:00,71.62,71.64,71.56,71.63,49300.0,57.2657,57.2817,57.2177,57.2737,49300.0
2012-11-07 11:55:00,71.64,71.68,71.59,71.65,66800.0,57.2817,57.3137,57.2417,57.2897,66800.0
2012-11-07 12:00:00,71.67,71.71,71.63,71.67,40200.0,57.3057,57.3377,57.2737,57.3057,40200.0
2012-11-07 12:05:00,71.69,71.7,71.66,71.67,85000.0,57.3217,57.3297,57.2977,57.3057,85000.0
2012-11-07 12:10:00,71.67,71.69,71.61,71.63,44700.0,57.3057,57.3217,57.2577,57.2737,44700.0
2012-11-07 12:15:00,71.63,71.73,71.63,71.72,53400.0,57.2737,57.3537,57.2737,57.3457,53400.0
2012-11-07 12:20:00,71.71,71.75,71.7,71.72,33400.0,57.3377,57.3696,57.3297,57.3457,33400.0
2012-11-07 12:25:00,71.73,71.75,71.68,71.68,33800.0,57.3537,57.3696,57.3137,57.3137,33800.0
2012-11-07 12:30:00,71.68,71.73,71.67,71.72,47700.0,57.3137,57.3537,57.3057,57.3457,47700.0
2012-11-07 12:35:00,71.72,71.76,71.72,71.76,77100.0,57.3457,57.3776,57.3457,57.3776,77100.0
2012-11-07 12:40:00,71.77,71.77,71.69,71.75,59800.0,57.3856,57.3856,57.3217,57.3696,59800.0
2012-11-07 12:45:00,71.75,71.78,71.72,71.74,43300.0,57.3696,57.3936,57.3457,57.3617,43300.0
2012-11-07 12:50:00,71.74,71.77,71.72,71.72,41500.0,57.3617,57.3856,57.3457,57.3457,41500.0
2012-11-07 12:55:00,71.72,71.73,71.68,71.72,44500.0,57.3457,57.3537,57.3137,57.3457,44500.0
2012-11-07 13:00:00,71.72,71.78,71.7,71.76,79400.0,57.3457,57.3936,57.3297,57.3776,79400.0
2012-11-07 13:05:00,71.77,71.96,71.77,71.95,276500.0,57.3856,57.5376,57.3856,57.5296,276500.0
2012-11-07 13:10:00,71.96,71.97,71.89,71.9,52400.0,57.5376,57.5456,57.4816,57.4896,52400.0
2012-11-07 13:15:00,71.9,71.94,71.82,71.82,66700.0,57.4896,57.5216,57.4256,57.4256,66700.0
2012-11-07 13:20:00,71.83,71.89,71.83,71.87,38500.0,57.4336,57.4816,57.4336,57.4656,38500.0
2012-11-07 13:25:00,71.88,71.9,71.84,71.85,38000.0,57.4736,57.4896,57.4416,57.4496,38000.0
2012-11-07 13:30:00,71.85,71.94,71.84,71.89,45300.0,57.4496,57.5216,57.4416,57.4816,45300.0
2012-11-07 13:35:00,71.89,71.96,71.87,71.94,33200.0,57.4816,57.5376,57.4656,57.5216,33200.0
2012-11-07 13:40:00,71.93,71.95,71.89,71.92,20200.0,57.5136,57.5296,57.4816,57.5056,20200.0
2012-11-07 13:45:00,71.92,71.94,71.84,71.87,22600.0,57.5056,57.5216,57.4416,57.4656,22600.0
2012-11-07 13:50:00,71.88,71.93,71.87,71.92,28900.0,57.4736,57.5136,57.4656,57.5056,28900.0
2012-11-07 13:55:00,71.91,71.91,71.82,71.83,30400.0,57.4976,57.4976,57.4256,57.4336,30400.0
2012-11-07 14:00:00,71.85,71.95,71.85,71.93,36100.0,57.4496,57.5296,57.4496,57.5136,36100.0
2012-11-07 14:05:00,71.93,71.98,71.91,71.96,31000.0,57.5136,57.5536,57.4976,57.5376,31000.0
2012-11-07 14:10:00,71.96,71.97,71.86,71.89,32600.0,57.5376,57.5456,57.4576,57.4816,32600.0
2012-11-07 14:15:00,71.88,71.89,71.84,71.86,21800.0,57.4736,57.4816,57.4416,57.4576,21800.0
2012-11-07 14:20:00,71.87,71.91,71.85,71.89,18400.0,57.4656,57.4976,57.4496,57.4816,18400.0
2012-11-07 14:25:00,71.9,71.93,71.86,71.89,30100.0,57.4896,57.5136,57.4576,57.4816,30100.0
2012-11-07 14:30:00,71.9,71.9,71.78,71.79,30200.0,57.4896,57.4896,57.3936,57.4016,30200.0
2012-11-07 14:35:00,71.79,71.79,71.71,71.73,45400.0,57.4016,57.4016,57.3377,57.3537,45400.0
2012-11-07 14:40:00,71.73,71.75,71.71,71.74,27900.0,57.3537,57.3696,57.3377,57.3617,27900.0
2012-11-07 14:45:00,71.75,71.78,71.73,71.76,32500.0,57.3696,57.3936,57.3537,57.3776,32500.0
2012-11-07 14:50:00,71.76,71.77,71.7,71.73,27000.0,57.3776,57.3856,57.3297,57.3537,27000.0
2012-11-07 14:55:00,71.73,71.89,71.73,71.87,45400.0,57.3537,57.4816,57.3537,57.4656,45400.0
2012-11-07 15:00:00,71.88,71.89,71.77,71.79,37900.0,57.4736,57.4816,57.3856,57.4016,37900.0
2012-11-07 15:05:00,71.79,71.81,71.72,71.76,38400.0,57.4016,57.4176,57.3457,57.3776,38400.0
2012-11-07 15:10:00,71.77,71.86,71.74,71.79,54100.0,57.3856,57.4576,57.3617,57.4016,54100.0
2012-11-07 15:15:00,71.78,71.82,71.74,71.77,36500.0,57.3936,57.4256,57.3617,57.3856,36500.0
2012-11-07 15:20:00,71.78,71.91,71.77,71.9,41000.0,57.3936,57.4976,57.3856,57.4896,41000.0
2012-11-07 15:25:00,71.88,72.0,71.86,71.98,81200.0,57.4736,57.5695,57.4576,57.5536,81200.0
2012-11-07 15:30:00,71.98,72.0,71.92,71.98,75400.0,57.5536,57.5695,57.5056,57.5536,75400.0
2012-11-07 15:35:00,71.97,71.97,71.84,71.85,65800.0,57.5456,57.5456,57.4416,57.4496,65800.0
2012-11-07 15:40:00,71.85,71.92,71.84,71.91,53900.0,57.4496,57.5056,57.4416,57.4976,53900.0
2012-11-07 15:45:00,71.9,71.97,71.78,71.81,229500.0,57.4896,57.5456,57.3936,57.4176,229500.0
2012-11-07 15:50:00,71.81,71.9,71.79,71.84,120000.0,57.4176,57.4896,57.4016,57.4416,120000.0
2012-11-07 15:55:00,71.84,71.84,71.61,71.62,90900.0,57.4416,57.4416,57.2577,57.2657,90900.0
2012-11-08 09:30:00,71.6,71.71,71.6,71.69,110600.0,57.2497,57.3377,57.2497,57.3217,110600.0
2012-11-08 09:35:00,71.68,71.79,71.65,71.77,41300.0,57.3137,57.4016,57.2897,57.3856,41300.0
2012-11-08 09:40:00,71.82,71.89,71.8,71.86,23700.0,57.4256,57.4816,57.4096,57.4576,23700.0
2012-11-08 09:45:00,71.87,71.92,71.86,71.9,31400.0,57.4656,57.5056,57.4576,57.4896,31400.0
2012-11-08 09:50:00,71.89,71.89,71.8,71.82,11100.0,57.4816,57.4816,57.4096,57.4256,11100.0
2012-11-08 09:55:00,71.83,71.84,71.77,71.79,52700.0,57.4336,57.4416,57.3856,57.4016,52700.0
2012-11-08 10:00:00,71.78,71.81,71.73,71.74,55500.0,57.3936,57.4176,57.3537,57.3617,55500.0
2012-11-08 10:05:00,71.74,71.74,71.62,71.62,50400.0,57.3617,57.3617,57.2657,57.2657,50400.0
2012-11-08 10:10:00,71.62,71.7,71.62,71.69,14000.0,57.2657,57.3297,57.2657,57.3217,14000.0
2012-11-08 10:15:00,71.7,71.71,71.63,71.66,5600.0,57.3297,57.3377,57.2737,57.2977,5600.0
2012-11-08 10:20:00,71.62,71.63,71.48,71.5,34900.0,57.2657,57.2737,57.1538,57.1698,34900.0
2012-11-08 10:25:00,71.5,71.54,71.45,71.54,16300.0,57.1698,57.2017,57.1298,57.2017,16300.0
2012-11-08 10:30:00,71.53,71.65,71.48,71.64,13200.0,57.1937,57.2897,57.1538,57.2817,13200.0
2012-11-08 10:35:00,71.63,71.64,71.55,71.62,45100.0,57.2737,57.2817,57.2097,57.2657,45100.0
2012-11-08 10:40:00,71.63,71.63,71.38,71.48,18500.0,57.2737,57.2737,57.0738,57.1538,18500.0
2012-11-08 10:45:00,71.54,71.58,71.49,71.5,33100.0,57.2017,57.2337,57.1618,57.1698,33100.0
2012-11-08 10:50:00,71.49,71.57,71.45,71.53,19700.0,57.1618,57.2257,57.1298,57.1937,19700.0
2012-11-08 10:55:00,71.55,71.55,71.41,71.49,15300.0,57.2097,57.2097,57.0978,57.1618,15300.0
2012-11-08 11:00:00,71.53,71.53,71.35,71.39,27000.0,57.1937,57.1937,57.0498,57.0818,27000.0
2012-11-08 11:05:00,71.4,71.52,71.39,71.5,20800.0,57.0898,57.1857,57.0818,57.1698,20800.0
2012-11-08 11:10:00,71.48,71.5,71.41,71.45,11700.0,57.1538,57.1698,57.0978,57.1298,11700.0
2012-11-08 11:15:00,71.45,71.47,71.37,71.39,19200.0,57.1298,57.1458,57.0658,57.0818,19200.0
2012-11-08 11:20:00,71.38,71.4,71.33,71.38,12100.0,57.0738,57.0898,57.0338,57.0738,12100.0
2012-11-08 11:25:00,71.43,71.48,71.38,71.46,25900.0,57.1138,57.1538,57.0738,57.1378,25900.0
2012-11-08 11:30:00,71.45,71.46,71.37,71.37,13900.0,57.1298,57.1378,57.0658,57.0658,13900.0
2012-11-08 11:35:00,71.34,71.39,71.28,71.39,40800.0,57.0418,57.0818,56.9938,57.0818,40800.0
2012-11-08 11:40:00,71.37,71.44,71.33,71.43,38900.0,57.0658,57.1218,57.0338,57.1138,38900.0
2012-11-08 11:45:00,71.43,71.43,71.39,71.4,9600.0,57.1138,57.1138,57.0818,57.0898,9600.0
2012-11-08 11:50:00,71.37,71.45,71.35,71.45,12100.0,57.0658,57.1298,57.0498,57.1298,12100.0
2012-11-08 11:55:00,71.45,71.46,71.42,71.45,9500.0,57.1298,57.1378,57.1058,57.1298,9500.0
2012-11-08 12:00:00,71.45,71.45,71.37,71.37,15300.0,57.1298,57.1298,57.0658,57.0658,15300.0
2012-11-08 12:05:00,71.38,71.4,71.34,71.35,10400.0,57.0738,57.0898,57.0418,57.0498,10400.0
2012-11-08 12:10:00,71.35,71.35,71.24,71.32,25500.0,57.0498,57.0498,56.9619,57.0258,25500.0
2012-11-08 12:15:00,71.31,71.33,71.28,71.29,16100.0,57.0178,57.0338,56.9938,57.0018,16100.0
2012-11-08 12:20:00,71.29,71.37,71.27,71.36,24400.0,57.0018,57.0658,56.9859,57.0578,24400.0
2012-11-08 12:25:00,71.34,71.35,71.3,71.32,7300.0,57.0418,57.0498,57.0098,57.0258,7300.0
2012-11-08 12:30:00,71.32,71.33,71.26,71.31,19900.0,57.0258,57.0338,56.9779,57.0178,19900.0
2012-11-08 12:35:00,71.31,71.31,71.19,71.26,15000.0,57.0178,57.0178,56.9219,56.9779,15000.0
2012-11-08 12:40:00,71.29,71.3,71.25,71.26,22900.0,57.0018,57.0098,56.9699,56.9779,22900.0
2012-11-08 12:45:00,71.22,71.24,71.15,71.19,13000.0,56.9459,56.9619,56.8899,56.9219,13000.0
2012-11-08 12:50:00,71.19,71.22,71.19,71.2,6700.0,56.9219,56.9459,56.9219,56.9299,6700.0
2012-11-08 12:55:00,71.2,71.27,71.19,71.27,14000.0,56.9299,56.9859,56.9219,56.9859,14000.0
2012-11-08 13:00:00,71.25,71.28,71.22,71.23,16000.0,56.9699,56.9938,56.9459,56.9539,16000.0
2012-11-08 13:05:00,71.22,71.22,71.18,71.18,8000.0,56.9459,56.9459,56.9139,56.9139,8000.0
2012-11-08 13:10:00,71.2,71.2,71.09,71.1,18000.0,56.9299,56.9299,56.8419,56.8499,18000.0
2012-11-08 13:15:00,71.09,71.13,71.07,71.1,10200.0,56.8419,56.8739,56.8259,56.8499,10200.0
2012-11-08 13:20:00,71.11,71.13,71.03,71.03,22500.0,56.8579,56.8739,56.794,56.794,22500.0
2012-11-08 13:25:00,71.04,71.04,70.89,70.98,78900.0,56.8019,56.8019,56.682,56.754,78900.0
2012-11-08 13:30:00,70.97,71.02,70.91,71.02,12000.0,56.746,56.786,56.698,56.786,12000.0
2012-11-08 13:35:00,71.01,71.07,71.01,71.05,13800.0,56.778,56.8259,56.778,56.8099,13800.0
2012-11-08 13:40:00,71.04,71.05,71.01,71.02,13300.0,56.8019,56.8099,56.778,56.786,13300.0
2012-11-08 13:45:00,71.01,71.09,70.99,71.09,14000.0,56.778,56.8419,56.762,56.8419,14000.0
2012-11-08 13:50:00,71.09,71.14,71.07,71.14,12500.0,56.8419,56.8819,56.8259,56.8819,12500.0
2012-11-08 13:55:00,71.14,71.23,71.14,71.21,14500.0,56.8819,56.9539,56.8819,56.9379,14500.0
2012-11-08 14:00:00,71.22,71.22,71.14,71.14,42900.0,56.9459,56.9459,56.8819,56.8819,42900.0
2012-11-08 14:05:00,71.14,71.15,71.09,71.12,16400.0,56.8819,56.8899,56.8419,56.8659,16400.0
2012-11-08 14:10:00,71.11,71.16,71.09,71.16,23200.0,56.8579,56.8979,56.8419,56.8979,23200.0
2012-11-08 14:15:00,71.18,71.21,71.11,71.11,8900.0,56.9139,56.9379,56.8579,56.8579,8900.0
2012-11-08 14:20:00,71.11,71.12,71.05,71.07,10400.0,56.8579,56.8659,56.8099,56.8259,10400.0
2012-11-08 14:25:00,71.07,71.1,71.06,71.09,8300.0,56.8259,56.8499,56.8179,56.8419,8300.0
2012-11-08 14:30:00,71.06,71.11,71.02,71.04,11100.0,56.8179,56.8579,56.786,56.8019,11100.0
2012-11-08 14:35:00,71.02,71.04,70.99,71.0,15200.0,56.786,56.8019,56.762,56.77,15200.0
2012-11-08 14:40:00,71.0,71.07,71.0,71.03,13600.0,56.77,56.8259,56.77,56.794,13600.0
2012-11-08 14:45:00,71.05,71.12,71.02,71.11,13200.0,56.8099,56.8659,56.786,56.8579,13200.0
2012-11-08 14:50:00,71.12,71.14,71.05,71.08,59500.0,56.8659,56.8819,56.8099,56.8339,59500.0
2012-11-08 14:55:00,71.08,71.15,71.08,71.08,12200.0,56.8339,56.8899,56.8339,56.8339,12200.0
2012-11-08 15:00:00,71.07,71.09,71.03,71.08,26500.0,56.8259,56.8419,56.794,56.8339,26500.0
2012-11-08 15:05:00,71.09,71.13,71.04,71.07,16000.0,56.8419,56.8739,56.8019,56.8259,16000.0
2012-11-08 15:10:00,71.07,71.13,71.05,71.08,19000.0,56.8259,56.8739,56.8099,56.8339,19000.0
2012-11-08 15:15:00,71.06,71.13,71.05,71.1,26400.0,56.8179,56.8739,56.8099,56.8499,26400.0
2012-11-08 15:20:00,71.11,71.12,71.03,71.05,17000.0,56.8579,56.8659,56.794,56.8099,17000.0
2012-11-08 15:25:00,71.06,71.09,71.04,71.05,25600.0,56.8179,56.8419,56.8019,56.8099,25600.0
2012-11-08 15:30:00,71.06,71.06,70.96,71.0,36600.0,56.8179,56.8179,56.738,56.77,36600.0
2012-11-08 15:35:00,71.01,71.03,70.97,70.98,15300.0,56.778,56.794,56.746,56.754,15300.0
2012-11-08 15:40:00,70.98,71.01,70.89,70.93,38200.0,56.754,56.778,56.682,56.714,38200.0
2012-11-08 15:45:00,70.92,70.96,70.87,70.88,32200.0,56.706,56.738,56.666,56.674,32200.0
2012-11-08 15:50:00,70.87,70.97,70.86,70.97,24900.0,56.666,56.746,56.658,56.746,24900.0
2012-11-08 15:55:00,70.95,70.95,70.72,70.72,47300.0,56.73,56.73,56.5461,56.5461,47300.0
2012-11-09 09:30:00,70.54,70.62,70.48,70.61,100700.0,56.4022,56.4661,56.3542,56.4581,100700.0
2012-11-09 09:35:00,70.6,70.7,70.6,70.64,44100.0,56.4501,56.5301,56.4501,56.4821,44100.0
2012-11-09 09:40:00,70.64,70.76,70.63,70.75,28100.0,56.4821,56.5781,56.4741,56.5701,28100.0
2012-11-09 09:45:00,70.76,70.77,70.6,70.63,18600.0,56.5781,56.5861,56.4501,56.4741,18600.0
2012-11-09 09:50:00,70.63,70.69,70.55,70.69,61200.0,56.4741,56.5221,56.4102,56.5221,61200.0
2012-11-09 09:55:00,70.67,70.77,70.54,70.67,33400.0,56.5061,56.5861,56.4022,56.5061,33400.0
2012-11-09 10:00:00,70.66,70.83,70.66,70.83,20800.0,56.4981,56.634,56.4981,56.634,20800.0
2012-11-09 10:05:00,70.8,70.93,70.74,70.93,22700.0,56.6101,56.714,56.5621,56.714,22700.0
2012-11-09 10:10:00,70.93,70.96,70.89,70.94,13800.0,56.714,56.738,56.682,56.722,13800.0
2012-11-09 10:15:00,70.94,70.95,70.82,70.86,12600.0,56.722,56.73,56.626,56.658,12600.0
2012-11-09 10:20:00,70.89,71.0,70.87,71.0,12200.0,56.682,56.77,56.666,56.77,12200.0
2012-11-09 10:25:00,71.02,71.02,70.9,70.94,8700.0,56.786,56.786,56.69,56.722,8700.0
2012-11-09 10:30:00,70.95,70.96,70.86,70.86,9400.0,56.73,56.738,56.658,56.658,9400.0
2012-11-09 10:35:00,70.93,70.96,70.87,70.88,8900.0,56.714,56.738,56.666,56.674,8900.0
2012-11-09 10:40:00,70.89,71.08,70.89,71.08,12300.0,56.682,56.8339,56.682,56.8339,12300.0
2012-11-09 10:45:00,71.07,71.08,70.99,70.99,13800.0,56.8259,56.8339,56.762,56.762,13800.0
2012-11-09 10:50:00,70.98,71.05,70.94,71.03,12600.0,56.754,56.8099,56.722,56.794,12600.0
2012-11-09 10:55:00,71.03,71.06,70.97,71.03,11500.0,56.794,56.8179,56.746,56.794,11500.0
2012-11-09 11:00:00,71.01,71.1,71.01,71.07,10900.0,56.778,56.8499,56.778,56.8259,10900.0
2012-11-09 11:05:00,71.07,71.14,71.06,71.08,24400.0,56.8259,56.8819,56.8179,56.8339,24400.0
2012-11-09 11:10:00,71.08,71.12,71.04,71.06,16000.0,56.8339,56.8659,56.8019,56.8179,16000.0
2012-11-09 11:15:00,71.06,71.14,71.05,71.11,37700.0,56.8179,56.8819,56.8099,56.8579,37700.0
2012-11-09 11:20:00,71.11,71.12,70.98,71.01,22100.0,56.8579,56.8659,56.754,56.778,22100.0
2012-11-09 11:25:00,71.02,71.07,71.02,71.07,8500.0,56.786,56.8259,56.786,56.8259,8500.0
2012-11-09 11:30:00,71.07,71.11,71.05,71.1,5900.0,56.8259,56.8579,56.8099,56.8499,5900.0
2012-11-09 11:35:00,71.05,71.19,71.02,71.18,21300.0,56.8099,56.9219,56.786,56.9139,21300.0
2012-11-09 11:40:00,71.18,71.18,71.15,71.16,21900.0,56.9139,56.9139,56.8899,56.8979,21900.0
2012-11-09 11:45:00,71.15,71.2,71.15,71.19,5500.0,56.8899,56.9299,56.8899,56.9219,5500.0
2012-11-09 11:50:00,71.18,71.72,71.11,71.11,20400.0,56.9139,57.3457,56.8579,56.8579,20400.0
2012-11-09 11:55:00,71.12,71.18,71.1,71.18,22700.0,56.8659,56.9139,56.8499,56.9139,22700.0
2012-11-09 12:00:00,71.18,71.29,71.18,71.27,11400.0,56.9139,57.0018,56.9139,56.9859,11400.0
2012-11-09 12:05:00,71.27,71.28,71.21,71.23,24400.0,56.9859,56.9938,56.9379,56.9539,24400.0
2012-11-09 12:10:00,71.25,71.33,71.25,71.31,21800.0,56.9699,57.0338,56.9699,57.0178,21800.0
2012-11-09 12:15:00,71.31,71.38,71.31,71.36,7000.0,57.0178,57.0738,57.0178,57.0578,7000.0
2012-11-09 12:20:00,71.35,71.36,71.33,71.34,11200.0,57.0498,57.0578,57.0338,57.0418,11200.0
2012-11-09 12:25:00,71.35,71.4,71.35,71.37,10300.0,57.0498,57.0898,57.0498,57.0658,10300.0
2012-11-09 12:30:00,71.39,71.41,71.36,71.4,10500.0,57.0818,57.0978,57.0578,57.0898,10500.0
2012-11-09 12:35:00,71.41,71.43,71.38,71.38,11300.0,57.0978,57.1138,57.0738,57.0738,11300.0
2012-11-09 12:40:00,71.38,71.4,71.34,71.34,35800.0,57.0738,57.0898,57.0418,57.0418,35800.0
2012-11-09 12:45:00,71.33,71.38,71.33,71.38,16800.0,57.0338,57.0738,57.0338,57.0738,16800.0
2012-11-09 12:50:00,71.38,71.4,71.35,71.36,7100.0,57.0738,57.0898,57.0498,57.0578,7100.0
2012-11-09 12:55:00,71.33,71.33,71.28,71.29,29300.0,57.0338,57.0338,56.9938,57.0018,29300.0
2012-11-09 13:00:00,71.3,71.38,71.28,71.34,70400.0,57.0098,57.0738,56.9938,57.0418,70400.0
2012-11-09 13:05:00,71.32,71.33,71.3,71.32,12200.0,57.0258,57.0338,57.0098,57.0258,12200.0
2012-11-09 13:10:00,71.33,71.33,71.04,71.09,52500.0,57.0338,57.0338,56.8019,56.8419,52500.0
2012-11-09 13:15:00,71.08,71.25,71.08,71.2,14700.0,56.8339,56.9699,56.8339,56.9299,14700.0
2012-11-09 13:20:00,71.2,71.2,71.05,71.05,12500.0,56.9299,56.9299,56.8099,56.8099,12500.0
2012-11-09 13:25:00,71.04,71.07,70.87,70.88,25800.0,56.8019,56.8259,56.666,56.674,25800.0
2012-11-09 13:30:00,70.89,70.94,70.81,70.89,18800.0,56.682,56.722,56.618,56.682,18800.0
2012-11-09 13:35:00,70.89,70.94,70.84,70.85,9500.0,56.682,56.722,56.642,56.65,9500.0
2012-11-09 13:40:00,70.86,70.91,70.76,70.83,13600.0,56.658,56.698,56.5781,56.634,13600.0
2012-11-09 13:45:00,70.86,70.92,70.85,70.9,24000.0,56.658,56.706,56.65,56.69,24000.0
2012-11-09 13:50:00,70.89,71.02,70.88,70.95,12000.0,56.682,56.786,56.674,56.73,12000.0
2012-11-09 13:55:00,70.96,71.01,70.92,71.01,18500.0,56.738,56.778,56.706,56.778,18500.0
2012-11-09 14:00:00,70.99,71.0,70.9,70.9,22000.0,56.762,56.77,56.69,56.69,22000.0
2012-11-09 14:05:00,70.91,70.93,70.87,70.88,12400.0,56.698,56.714,56.666,56.674,12400.0
2012-11-09 14:10:00,70.88,70.92,70.87,70.91,17600.0,56.674,56.706,56.666,56.698,17600.0
2012-11-09 14:15:00,70.95,71.07,70.94,71.0,23200.0,56.73,56.8259,56.722,56.77,23200.0
2012-11-09 14:20:00,71.0,71.06,70.99,71.04,17500.0,56.77,56.8179,56.762,56.8019,17500.0
2012-11-09 14:25:00,71.03,71.1,71.01,71.1,27700.0,56.794,56.8499,56.778,56.8499,27700.0
2012-11-09 14:30:00,71.09,71.19,71.08,71.17,24400.0,56.8419,56.9219,56.8339,56.9059,24400.0
2012-11-09 14:35:00,71.18,71.25,71.13,71.13,35800.0,56.9139,56.9699,56.8739,56.8739,35800.0
2012-11-09 14:40:00,71.15,71.15,71.09,71.1,7900.0,56.8899,56.8899,56.8419,56.8499,7900.0
2012-11-09 14:45:00,71.1,71.1,71.02,71.04,15400.0,56.8499,56.8499,56.786,56.8019,15400.0
2012-11-09 14:50:00,71.03,71.08,70.98,70.98,34600.0,56.794,56.8339,56.754,56.754,34600.0
2012-11-09 14:55:00,70.98,71.02,70.96,70.98,15200.0,56.754,56.786,56.738,56.754,15200.0
2012-11-09 15:00:00,70.98,70.99,70.93,70.98,26500.0,56.754,56.762,56.714,56.754,26500.0
2012-11-09 15:05:00,70.97,70.97,70.87,70.94,25400.0,56.746,56.746,56.666,56.722,25400.0
2012-11-09 15:10:00,70.93,71.0,70.9,70.97,31400.0,56.714,56.77,56.69,56.746,31400.0
2012-11-09 15:15:00,70.97,70.98,70.89,70.89,59100.0,56.746,56.754,56.682,56.682,59100.0
2012-11-09 15:20:00,70.89,70.98,70.89,70.96,38100.0,56.682,56.754,56.682,56.738,38100.0
2012-11-09 15:25:00,70.96,71.0,70.92,71.0,47500.0,56.738,56.77,56.706,56.77,47500.0
2012-11-09 15:30:00,71.0,71.01,70.92,70.92,57100.0,56.77,56.778,56.706,56.706,57100.0
2012-11-09 15:35:00,70.92,70.92,70.79,70.83,51800.0,56.706,56.706,56.6021,56.634,51800.0
2012-11-09 15:40:00,70.84,70.97,70.84,70.97,58900.0,56.642,56.746,56.642,56.746,58900.0
2012-11-09 15:45:00,70.98,71.08,70.97,71.0,42300.0,56.754,56.8339,56.746,56.77,42300.0
2012-11-09 15:50:00,71.0,71.02,70.88,70.91,21400.0,56.77,56.786,56.674,56.698,21400.0
2012-11-09 15:55:00,70.92,70.92,70.79,70.82,26800.0,56.706,56.706,56.6021,56.626,26800.0
2012-11-12 09:30:00,70.99,71.01,70.92,71.0,116900.0,56.762,56.778,56.706,56.77,116900.0
2012-11-12 09:35:00,71.0,71.05,70.93,71.04,18500.0,56.77,56.8099,56.714,56.8019,18500.0
2012-11-12 09:40:00,71.06,71.06,70.98,70.99,19700.0,56.8179,56.8179,56.754,56.762,19700.0
2012-11-12 09:45:00,71.0,71.07,71.0,71.01,7100.0,56.77,56.8259,56.77,56.778,7100.0
2012-11-12 09:50:00,71.02,71.03,70.95,70.96,15500.0,56.786,56.794,56.73,56.738,15500.0
2012-11-12 09:55:00,70.99,71.03,70.98,71.0,4400.0,56.762,56.794,56.754,56.77,4400.0
2012-11-12 10:00:00,70.99,71.0,70.95,70.99,19800.0,56.762,56.77,56.73,56.762,19800.0
2012-11-12 10:05:00,71.0,71.0,70.93,70.93,11800.0,56.77,56.77,56.714,56.714,11800.0
2012-11-12 10:10:00,70.93,70.94,70.85,70.85,9700.0,56.714,56.722,56.65,56.65,9700.0
2012-11-12 10:15:00,70.86,70.9,70.83,70.87,38600.0,56.658,56.69,56.634,56.666,38600.0
2012-11-12 10:20:00,70.9,70.9,70.83,70.85,6800.0,56.69,56.69,56.634,56.65,6800.0
2012-11-12 10:25:00,70.86,70.88,70.85,70.86,5600.0,56.658,56.674,56.65,56.658,5600.0
2012-11-12 10:30:00,70.87,70.91,70.86,70.91,10600.0,56.666,56.698,56.658,56.698,10600.0
2012-11-12 10:35:00,70.93,70.93,70.91,70.91,6800.0,56.714,56.714,56.698,56.698,6800.0
2012-11-12 10:40:00,70.93,70.93,70.85,70.86,53700.0,56.714,56.714,56.65,56.658,53700.0
2012-11-12 10:45:00,70.87,70.87,70.81,70.81,57600.0,56.666,56.666,56.618,56.618,57600.0
2012-11-12 10:50:00,70.81,70.82,70.75,70.76,88900.0,56.618,56.626,56.5701,56.5781,88900.0
2012-11-12 10:55:00,70.76,70.77,70.7,70.72,13400.0,56.5781,56.5861,56.5301,56.5461,13400.0
2012-11-12 11:00:00,70.72,70.75,70.69,70.73,16100.0,56.5461,56.5701,56.5221,56.5541,16100.0
2012-11-12 11:05:00,70.73,70.76,70.73,70.76,7100.0,56.5541,56.5781,56.5541,56.5781,7100.0
2012-11-12 11:10:00,70.76,70.76,70.73,70.74,10300.0,56.5781,56.5781,56.5541,56.5621,10300.0
2012-11-12 11:15:00,70.73,70.74,70.68,70.7,19100.0,56.5541,56.5621,56.5141,56.5301,19100.0
2012-11-12 11:20:00,70.71,70.75,70.7,70.74,7100.0,56.5381,56.5701,56.5301,56.5621,7100.0
2012-11-12 11:25:00,70.74,70.78,70.72,70.78,6100.0,56.5621,56.5941,56.5461,56.5941,6100.0
2012-11-12 11:30:00,70.78,70.79,70.76,70.77,11200.0,56.5941,56.6021,56.5781,56.5861,11200.0
2012-11-12 11:35:00,70.77,70.78,70.76,70.76,5600.0,56.5861,56.5941,56.5781,56.5781,5600.0
2012-11-12 11:40:00,70.77,70.77,70.71,70.74,15200.0,56.5861,56.5861,56.5381,56.5621,15200.0
2012-11-12 11:45:00,70.74,70.77,70.73,70.74,24800.0,56.5621,56.5861,56.5541,56.5621,24800.0
2012-11-12 11:50:00,70.74,70.75,70.72,70.72,21400.0,56.5621,56.5701,56.5461,56.5461,21400.0
2012-11-12 11:55:00,70.73,70.75,70.71,70.71,7700.0,56.5541,56.5701,56.5381,56.5381,7700.0
2012-11-12 12:00:00,70.71,70.75,70.71,70.72,5100.0,56.5381,56.5701,56.5381,56.5461,5100.0
2012-11-12 12:05:00,70.72,70.73,70.69,70.7,4000.0,56.5461,56.5541,56.5221,56.5301,4000.0
2012-11-12 12:10:00,70.71,70.72,70.7,70.72,19600.0,56.5381,56.5461,56.5301,56.5461,19600.0
2012-11-12 12:15:00,70.72,70.74,70.69,70.74,16600.0,56.5461,56.5621,56.5221,56.5621,16600.0
2012-11-12 12:20:00,70.74,70.79,70.74,70.78,7600.0,56.5621,56.6021,56.5621,56.5941,7600.0
2012-11-12 12:25:00,70.79,70.79,70.77,70.79,5900.0,56.6021,56.6021,56.5861,56.6021,5900.0
2012-11-12 12:30:00,70.8,70.87,70.8,70.87,4500.0,56.6101,56.666,56.6101,56.666,4500.0
2012-11-12 12:35:00,70.87,70.87,70.85,70.85,3700.0,56.666,56.666,56.65,56.65,3700.0
2012-11-12 12:40:00,70.87,70.93,70.87,70.9,12600.0,56.666,56.714,56.666,56.69,12600.0
2012-11-12 12:45:00,70.91,70.91,70.88,70.89,7500.0,56.698,56.698,56.674,56.682,7500.0
2012-11-12 12:50:00,70.9,70.9,70.88,70.88,5800.0,56.69,56.69,56.674,56.674,5800.0
2012-11-12 12:55:00,70.89,70.93,70.89,70.93,4400.0,56.682,56.714,56.682,56.714,4400.0
2012-11-12 13:00:00,70.94,71.0,70.94,71.0,11300.0,56.722,56.77,56.722,56.77,11300.0
2012-11-12 13:05:00,71.02,71.02,70.96,70.99,15200.0,56.786,56.786,56.738,56.762,15200.0
2012-11-12 13:10:00,71.0,71.07,70.99,71.06,9200.0,56.77,56.8259,56.762,56.8179,9200.0
2012-11-12 13:15:00,71.06,71.1,71.05,71.08,9600.0,56.8179,56.8499,56.8099,56.8339,9600.0
2012-11-12 13:20:00,71.07,71.07,71.03,71.04,4800.0,56.8259,56.8259,56.794,56.8019,4800.0
2012-11-12 13:25:00,71.04,71.08,71.04,71.05,14400.0,56.8019,56.8339,56.8019,56.8099,14400.0
2012-11-12 13:30:00,71.06,71.06,70.99,71.0,13200.0,56.8179,56.8179,56.762,56.77,13200.0
2012-11-12 13:35:00,70.99,71.01,70.98,71.0,8000.0,56.762,56.778,56.754,56.77,8000.0
2012-11-12 13:40:00,71.01,71.01,70.97,70.97,13300.0,56.778,56.778,56.746,56.746,13300.0
2012-11-12 13:45:00,70.97,70.98,70.94,70.96,8200.0,56.746,56.754,56.722,56.738,8200.0
2012-11-12 13:50:00,70.96,70.98,70.96,70.97,3600.0,56.738,56.754,56.738,56.746,3600.0
2012-11-12 13:55:00,70.97,71.01,70.97,71.0,6100.0,56.746,56.778,56.746,56.77,6100.0
2012-11-12 14:00:00,70.99,70.99,70.93,70.94,8700.0,56.762,56.762,56.714,56.722,8700.0
2012-11-12 14:05:00,70.93,70.97,70.91,70.97,9000.0,56.714,56.746,56.698,56.746,9000.0
2012-11-12 14:10:00,70.97,70.98,70.96,70.97,5200.0,56.746,56.754,56.738,56.746,5200.0
2012-11-12 14:15:00,70.97,71.01,70.97,71.0,3800.0,56.746,56.778,56.746,56.77,3800.0
2012-11-12 14:20:00,70.99,71.04,70.99,71.02,19400.0,56.762,56.8019,56.762,56.786,19400.0
2012-11-12 14:25:00,71.01,71.02,70.95,70.97,11900.0,56.778,56.786,56.73,56.746,11900.0
2012-11-12 14:30:00,70.96,70.97,70.91,70.93,15100.0,56.738,56.746,56.698,56.714,15100.0
2012-11-12 14:35:00,70.93,70.93,70.85,70.86,13400.0,56.714,56.714,56.65,56.658,13400.0
2012-11-12 14:40:00,70.86,70.88,70.84,70.86,11900.0,56.658,56.674,56.642,56.658,11900.0
2012-11-12 14:45:00,70.85,70.88,70.84,70.88,32100.0,56.65,56.674,56.642,56.674,32100.0
2012-11-12 14:50:00,70.87,70.91,70.86,70.9,49000.0,56.666,56.698,56.658,56.69,49000.0
2012-11-12 14:55:00,70.88,70.92,70.87,70.9,12400.0,56.674,56.706,56.666,56.69,12400.0
2012-11-12 15:00:00,70.89,70.95,70.89,70.94,20300.0,56.682,56.73,56.682,56.722,20300.0
2012-11-12 15:05:00,70.95,70.95,70.87,70.88,21100.0,56.73,56.73,56.666,56.674,21100.0
2012-11-12 15:10:00,70.89,70.91,70.8,70.8,10200.0,56.682,56.698,56.6101,56.6101,10200.0
2012-11-12 15:15:00,70.8,70.84,70.78,70.78,2073300.0,56.6101,56.642,56.5941,56.5941,2073300.0
2012-11-12 15:20:00,70.79,70.84,70.79,70.84,47800.0,56.6021,56.642,56.6021,56.642,47800.0
2012-11-12 15:25:00,70.84,70.88,70.83,70.86,13600.0,56.642,56.674,56.634,56.658,13600.0
2012-11-12 15:30:00,70.86,70.87,70.82,70.85,16000.0,56.658,56.666,56.626,56.65,16000.0
2012-11-12 15:35:00,70.86,70.87,70.83,70.86,18400.0,56.658,56.666,56.634,56.658,18400.0
2012-11-12 15:40:00,70.89,70.9,70.88,70.88,5400.0,56.682,56.69,56.674,56.674,5400.0
2012-11-12 15:45:00,70.89,70.92,70.85,70.85,11400.0,56.682,56.706,56.65,56.65,11400.0
2012-11-12 15:50:00,70.87,70.9,70.85,70.88,41800.0,56.666,56.69,56.65,56.674,41800.0
2012-11-12 15:55:00,70.87,70.89,70.81,70.82,18300.0,56.666,56.682,56.618,56.626,18300.0
2012-11-13 09:30:00,70.45,70.47,70.36,70.45,97200.0,56.3302,56.3462,56.2582,56.3302,97200.0
2012-11-13 09:35:00,70.45,70.57,70.43,70.57,35400.0,56.3302,56.4261,56.3142,56.4261,35400.0
2012-11-13 09:40:00,70.56,70.63,70.56,70.63,6300.0,56.4182,56.4741,56.4182,56.4741,6300.0
2012-11-13 09:45:00,70.63,70.79,70.63,70.79,16900.0,56.4741,56.6021,56.4741,56.6021,16900.0
2012-11-13 09:50:00,70.76,70.77,70.68,70.71,8300.0,56.5781,56.5861,56.5141,56.5381,8300.0
2012-11-13 09:55:00,70.69,70.89,70.69,70.85,12300.0,56.5221,56.682,56.5221,56.65,12300.0
2012-11-13 10:00:00,70.85,70.85,70.77,70.77,8500.0,56.65,56.65,56.5861,56.5861,8500.0
2012-11-13 10:05:00,70.75,70.83,70.7,70.8,12500.0,56.5701,56.634,56.5301,56.6101,12500.0
2012-11-13 10:10:00,70.89,71.0,70.89,70.99,19300.0,56.682,56.77,56.682,56.762,19300.0
2012-11-13 10:15:00,70.99,71.03,70.88,70.91,11800.0,56.762,56.794,56.674,56.698,11800.0
2012-11-13 10:20:00,70.9,70.99,70.86,70.86,11900.0,56.69,56.762,56.658,56.658,11900.0
2012-11-13 10:25:00,70.89,70.91,70.84,70.86,9100.0,56.682,56.698,56.642,56.658,9100.0
2012-11-13 10:30:00,70.87,70.89,70.82,70.87,9000.0,56.666,56.682,56.626,56.666,9000.0
2012-11-13 10:35:00,70.87,71.0,70.87,70.92,20300.0,56.666,56.77,56.666,56.706,20300.0
2012-11-13 10:40:00,70.91,70.97,70.82,70.82,22200.0,56.698,56.746,56.626,56.626,22200.0
2012-11-13 10:45:00,70.83,70.93,70.83,70.91,11800.0,56.634,56.714,56.634,56.698,11800.0
2012-11-13 10:50:00,70.94,71.1,70.91,71.1,26100.0,56.722,56.8499,56.698,56.8499,26100.0
2012-11-13 10:55:00,71.1,71.18,71.1,71.17,74800.0,56.8499,56.9139,56.8499,56.9059,74800.0
2012-11-13 11:00:00,71.18,71.23,71.16,71.18,25000.0,56.9139,56.9539,56.8979,56.9139,25000.0
2012-11-13 11:05:00,71.19,71.27,71.18,71.24,7500.0,56.9219,56.9859,56.9139,56.9619,7500.0
2012-11-13 11:10:00,71.24,71.25,71.19,71.19,40400.0,56.9619,56.9699,56.9219,56.9219,40400.0
2012-11-13 11:15:00,71.19,71.19,71.15,71.17,27200.0,56.9219,56.9219,56.8899,56.9059,27200.0
2012-11-13 11:20:00,71.19,71.23,71.18,71.18,10400.0,56.9219,56.9539,56.9139,56.9139,10400.0
2012-11-13 11:25:00,71.19,71.19,71.14,71.17,36100.0,56.9219,56.9219,56.8819,56.9059,36100.0
2012-11-13 11:30:00,71.16,71.21,71.14,71.14,20700.0,56.8979,56.9379,56.8819,56.8819,20700.0
2012-11-13 11:35:00,71.13,71.13,71.09,71.11,75900.0,56.8739,56.8739,56.8419,56.8579,75900.0
2012-11-13 11:40:00,71.11,71.12,71.08,71.12,13200.0,56.8579,56.8659,56.8339,56.8659,13200.0
2012-11-13 11:45:00,71.13,71.14,71.1,71.1,12900.0,56.8739,56.8819,56.8499,56.8499,12900.0
2012-11-13 11:50:00,71.09,71.14,71.07,71.14,9300.0,56.8419,56.8819,56.8259,56.8819,9300.0
2012-11-13 11:55:00,71.15,71.17,71.13,71.16,8100.0,56.8899,56.9059,56.8739,56.8979,8100.0
2012-11-13 12:00:00,71.15,71.16,71.14,71.15,1900.0,56.8899,56.8979,56.8819,56.8899,1900.0
2012-11-13 12:05:00,71.16,71.16,71.05,71.05,9800.0,56.8979,56.8979,56.8099,56.8099,9800.0
2012-11-13 12:10:00,71.04,71.1,71.04,71.09,6600.0,56.8019,56.8499,56.8019,56.8419,6600.0
2012-11-13 12:15:00,71.1,71.11,71.09,71.09,29200.0,56.8499,56.8579,56.8419,56.8419,29200.0
2012-11-13 12:20:00,71.1,71.1,71.03,71.05,8500.0,56.8499,56.8499,56.794,56.8099,8500.0
2012-11-13 12:25:00,71.02,71.03,71.01,71.03,7800.0,56.786,56.794,56.778,56.794,7800.0
2012-11-13 12:30:00,71.03,71.03,70.91,70.97,5900.0,56.794,56.794,56.698,56.746,5900.0
2012-11-13 12:35:00,70.96,70.97,70.93,70.96,13000.0,56.738,56.746,56.714,56.738,13000.0
2012-11-13 12:40:00,70.95,70.97,70.9,70.91,4300.0,56.73,56.746,56.69,56.698,4300.0
2012-11-13 12:45:00,70.92,70.98,70.92,70.97,7400.0,56.706,56.754,56.706,56.746,7400.0
2012-11-13 12:50:00,70.97,71.01,70.96,71.0,9100.0,56.746,56.778,56.738,56.77,9100.0
2012-11-13 12:55:00,71.0,71.0,70.95,70.96,4800.0,56.77,56.77,56.73,56.738,4800.0
2012-11-13 13:00:00,70.96,70.96,70.89,70.9,6200.0,56.738,56.738,56.682,56.69,6200.0
2012-11-13 13:05:00,70.92,71.01,70.92,70.98,10700.0,56.706,56.778,56.706,56.754,10700.0
2012-11-13 13:10:00,70.98,71.08,70.96,71.07,3100.0,56.754,56.8339,56.738,56.8259,3100.0
2012-11-13 13:15:00,71.08,71.13,71.07,71.1,8400.0,56.8339,56.8739,56.8259,56.8499,8400.0
2012-11-13 13:20:00,71.09,71.09,71.04,71.05,5300.0,56.8419,56.8419,56.8019,56.8099,5300.0
2012-11-13 13:25:00,71.05,71.05,71.02,71.02,3700.0,56.8099,56.8099,56.786,56.786,3700.0
2012-11-13 13:30:00,71.01,71.08,71.01,71.05,4900.0,56.778,56.8339,56.778,56.8099,4900.0
2012-11-13 13:35:00,71.02,71.03,70.95,70.97,5900.0,56.786,56.794,56.73,56.746,5900.0
2012-11-13 13:40:00,70.97,71.03,70.97,71.02,4000.0,56.746,56.794,56.746,56.786,4000.0
2012-11-13 13:45:00,71.02,71.03,71.0,71.01,11600.0,56.786,56.794,56.77,56.778,11600.0
2012-11-13 13:50:00,71.03,71.1,71.01,71.07,12200.0,56.794,56.8499,56.778,56.8259,12200.0
2012-11-13 13:55:00,71.05,71.11,71.04,71.1,4100.0,56.8099,56.8579,56.8019,56.8499,4100.0
2012-11-13 14:00:00,71.13,71.13,71.08,71.11,3900.0,56.8739,56.8739,56.8339,56.8579,3900.0
2012-11-13 14:05:00,71.1,71.11,71.03,71.09,17600.0,56.8499,56.8579,56.794,56.8419,17600.0
2012-11-13 14:10:00,71.08,71.11,71.06,71.07,3100.0,56.8339,56.8579,56.8179,56.8259,3100.0
2012-11-13 14:15:00,71.07,71.11,71.07,71.1,5900.0,56.8259,56.8579,56.8259,56.8499,5900.0
2012-11-13 14:20:00,71.08,71.09,71.02,71.02,10000.0,56.8339,56.8419,56.786,56.786,10000.0
2012-11-13 14:25:00,71.04,71.06,71.03,71.05,6000.0,56.8019,56.8179,56.794,56.8099,6000.0
2012-11-13 14:30:00,71.05,71.05,71.0,71.02,12000.0,56.8099,56.8099,56.77,56.786,12000.0
2012-11-13 14:35:00,71.02,71.03,70.93,70.94,13500.0,56.786,56.794,56.714,56.722,13500.0
2012-11-13 14:40:00,70.97,70.98,70.94,70.94,8000.0,56.746,56.754,56.722,56.722,8000.0
2012-11-13 14:45:00,70.94,70.96,70.87,70.95,16900.0,56.722,56.738,56.666,56.73,16900.0
2012-11-13 14:50:00,70.96,70.98,70.93,70.96,7100.0,56.738,56.754,56.714,56.738,7100.0
2012-11-13 14:55:00,70.98,71.0,70.95,70.95,6600.0,56.754,56.77,56.73,56.73,6600.0
2012-11-13 15:00:00,70.96,70.99,70.94,70.95,6800.0,56.738,56.762,56.722,56.73,6800.0
2012-11-13 15:05:00,70.96,70.96,70.87,70.88,37100.0,56.738,56.738,56.666,56.674,37100.0
2012-11-13 15:10:00,70.87,70.88,70.79,70.83,18900.0,56.666,56.674,56.6021,56.634,18900.0
2012-11-13 15:15:00,70.83,70.83,70.75,70.78,32400.0,56.634,56.634,56.5701,56.5941,32400.0
2012-11-13 15:20:00,70.78,70.8,70.64,70.68,22600.0,56.5941,56.6101,56.4821,56.5141,22600.0
2012-11-13 15:25:00,70.67,70.73,70.67,70.69,24200.0,56.5061,56.5541,56.5061,56.5221,24200.0
2012-11-13 15:30:00,70.7,70.77,70.68,70.76,127400.0,56.5301,56.5861,56.5141,56.5781,127400.0
2012-11-13 15:35:00,70.75,70.75,70.7,70.72,21600.0,56.5701,56.5701,56.5301,56.5461,21600.0
2012-11-13 15:40:00,70.72,70.72,70.6,70.61,21300.0,56.5461,56.5461,56.4501,56.4581,21300.0
2012-11-13 15:45:00,70.6,70.67,70.58,70.65,30200.0,56.4501,56.5061,56.4341,56.4901,30200.0
2012-11-13 15:50:00,70.63,70.64,70.56,70.56,30000.0,56.4741,56.4821,56.4182,56.4182,30000.0
2012-11-13 15:55:00,70.56,70.59,70.52,70.55,60600.0,56.4182,56.4421,56.3862,56.4102,60600.0
2012-11-14 09:30:00,70.77,70.87,70.71,70.8,49900.0,56.5861,56.666,56.5381,56.6101,49900.0
2012-11-14 09:35:00,70.81,70.81,70.72,70.74,7600.0,56.618,56.618,56.5461,56.5621,7600.0
2012-11-14 09:40:00,70.72,70.72,70.64,70.67,17700.0,56.5461,56.5461,56.4821,56.5061,17700.0
2012-11-14 09:45:00,70.7,70.75,70.7,70.73,11100.0,56.5301,56.5701,56.5301,56.5541,11100.0
2012-11-14 09:50:00,70.73,70.73,70.64,70.68,15800.0,56.5541,56.5541,56.4821,56.5141,15800.0
2012-11-14 09:55:00,70.67,70.67,70.54,70.61,19400.0,56.5061,56.5061,56.4022,56.4581,19400.0
2012-11-14 10:00:00,70.6,70.64,70.56,70.62,11100.0,56.4501,56.4821,56.4182,56.4661,11100.0
2012-11-14 10:05:00,70.61,70.68,70.56,70.64,12300.0,56.4581,56.5141,56.4182,56.4821,12300.0
2012-11-14 10:10:00,70.66,70.68,70.57,70.58,13900.0,56.4981,56.5141,56.4261,56.4341,13900.0
2012-11-14 10:15:00,70.59,70.6,70.44,70.53,36400.0,56.4421,56.4501,56.3222,56.3942,36400.0
2012-11-14 10:20:00,70.54,70.54,70.41,70.47,10500.0,56.4022,56.4022,56.2982,56.3462,10500.0
2012-11-14 10:25:00,70.49,70.49,70.37,70.39,46800.0,56.3622,56.3622,56.2662,56.2822,46800.0
2012-11-14 10:30:00,70.32,70.37,70.29,70.32,63800.0,56.2263,56.2662,56.2023,56.2263,63800.0
2012-11-14 10:35:00,70.35,70.35,70.24,70.29,31500.0,56.2502,56.2502,56.1623,56.2023,31500.0
2012-11-14 10:40:00,70.28,70.28,70.19,70.24,40500.0,56.1943,56.1943,56.1223,56.1623,40500.0
2012-11-14 10:45:00,70.23,70.23,70.17,70.2,58600.0,56.1543,56.1543,56.1063,56.1303,58600.0
2012-11-14 10:50:00,70.2,70.2,70.07,70.11,104500.0,56.1303,56.1303,56.0264,56.0583,104500.0
2012-11-14 10:55:00,70.1,70.13,70.06,70.13,44100.0,56.0503,56.0743,56.0184,56.0743,44100.0
2012-11-14 11:00:00,70.13,70.13,70.04,70.06,28600.0,56.0743,56.0743,56.0024,56.0184,28600.0
2012-11-14 11:05:00,70.07,70.22,70.06,70.22,102100.0,56.0264,56.1463,56.0184,56.1463,102100.0
2012-11-14 11:10:00,70.22,70.23,70.18,70.23,65500.0,56.1463,56.1543,56.1143,56.1543,65500.0
2012-11-14 11:15:00,70.22,70.24,70.21,70.24,50600.0,56.1463,56.1623,56.1383,56.1623,50600.0
2012-11-14 11:20:00,70.24,70.24,70.18,70.2,52300.0,56.1623,56.1623,56.1143,56.1303,52300.0
2012-11-14 11:25:00,70.2,70.29,70.19,70.27,112100.0,56.1303,56.2023,56.1223,56.1863,112100.0
2012-11-14 11:30:00,70.27,70.28,70.19,70.19,32700.0,56.1863,56.1943,56.1223,56.1223,32700.0
2012-11-14 11:35:00,70.18,70.19,70.14,70.16,34300.0,56.1143,56.1223,56.0823,56.0983,34300.0
2012-11-14 11:40:00,70.17,70.3,70.17,70.28,21700.0,56.1063,56.2103,56.1063,56.1943,21700.0
2012-11-14 11:45:00,70.28,70.34,70.28,70.33,32100.0,56.1943,56.2422,56.1943,56.2342,32100.0
2012-11-14 11:50:00,70.32,70.33,70.27,70.31,13100.0,56.2263,56.2342,56.1863,56.2183,13100.0
2012-11-14 11:55:00,70.3,70.36,70.29,70.34,14500.0,56.2103,56.2582,56.2023,56.2422,14500.0
2012-11-14 12:00:00,70.33,70.34,70.28,70.3,74000.0,56.2342,56.2422,56.1943,56.2103,74000.0
2012-11-14 12:05:00,70.31,70.31,70.25,70.25,25300.0,56.2183,56.2183,56.1703,56.1703,25300.0
2012-11-14 12:10:00,70.25,70.27,70.13,70.17,55800.0,56.1703,56.1863,56.0743,56.1063,55800.0
2012-11-14 12:15:00,70.16,70.19,70.15,70.15,48600.0,56.0983,56.1223,56.0903,56.0903,48600.0
2012-11-14 12:20:00,70.15,70.16,70.1,70.15,28000.0,56.0903,56.0983,56.0503,56.0903,28000.0
2012-11-14 12:25:00,70.15,70.2,70.14,70.2,30900.0,56.0903,56.1303,56.0823,56.1303,30900.0
2012-11-14 12:30:00,70.2,70.23,70.15,70.15,78100.0,56.1303,56.1543,56.0903,56.0903,78100.0
2012-11-14 12:35:00,70.15,70.16,70.1,70.1,26700.0,56.0903,56.0983,56.0503,56.0503,26700.0
2012-11-14 12:40:00,70.1,70.15,70.07,70.13,77100.0,56.0503,56.0903,56.0264,56.0743,77100.0
2012-11-14 12:45:00,70.13,70.13,70.09,70.12,67600.0,56.0743,56.0743,56.0424,56.0663,67600.0
2012-11-14 12:50:00,70.11,70.16,70.1,70.15,18300.0,56.0583,56.0983,56.0503,56.0903,18300.0
2012-11-14 12:55:00,70.15,70.15,70.08,70.09,31600.0,56.0903,56.0903,56.0344,56.0424,31600.0
2012-11-14 13:00:00,70.11,70.13,70.07,70.11,23800.0,56.0583,56.0743,56.0264,56.0583,23800.0
2012-11-14 13:05:00,70.11,70.12,70.06,70.08,42800.0,56.0583,56.0663,56.0184,56.0344,42800.0
2012-11-14 13:10:00,70.07,70.12,70.06,70.08,65700.0,56.0264,56.0663,56.0184,56.0344,65700.0
2012-11-14 13:15:00,70.09,70.19,70.09,70.19,20900.0,56.0424,56.1223,56.0424,56.1223,20900.0
2012-11-14 13:20:00,70.18,70.19,70.14,70.18,61400.0,56.1143,56.1223,56.0823,56.1143,61400.0
2012-11-14 13:25:00,70.18,70.25,70.16,70.16,88800.0,56.1143,56.1703,56.0983,56.0983,88800.0
2012-11-14 13:30:00,70.15,70.15,70.11,70.12,49600.0,56.0903,56.0903,56.0583,56.0663,49600.0
2012-11-14 13:35:00,70.12,70.29,70.12,70.19,36500.0,56.0663,56.2023,56.0663,56.1223,36500.0
2012-11-14 13:40:00,70.2,70.24,70.12,70.15,56900.0,56.1303,56.1623,56.0663,56.0903,56900.0
2012-11-14 13:45:00,70.15,70.2,70.1,70.18,19000.0,56.0903,56.1303,56.0503,56.1143,19000.0
2012-11-14 13:50:00,70.18,70.2,70.13,70.17,25200.0,56.1143,56.1303,56.0743,56.1063,25200.0
2012-11-14 13:55:00,70.18,70.24,70.17,70.24,18700.0,56.1143,56.1623,56.1063,56.1623,18700.0
2012-11-14 14:00:00,70.24,70.32,70.2,70.23,28500.0,56.1623,56.2263,56.1303,56.1543,28500.0
2012-11-14 14:05:00,70.22,70.27,70.17,70.17,37600.0,56.1463,56.1863,56.1063,56.1063,37600.0
2012-11-14 14:10:00,70.18,70.18,70.0,70.05,154300.0,56.1143,56.1143,55.9704,56.0104,154300.0
2012-11-14 14:15:00,70.05,70.08,69.97,69.99,67300.0,56.0104,56.0344,55.9464,55.9624,67300.0
2012-11-14 14:20:00,70.0,70.04,69.96,70.04,53100.0,55.9704,56.0024,55.9384,56.0024,53100.0
2012-11-14 14:25:00,70.02,70.13,69.99,70.13,32800.0,55.9864,56.0743,55.9624,56.0743,32800.0
2012-11-14 14:30:00,70.1,70.1,69.99,70.0,141400.0,56.0503,56.0503,55.9624,55.9704,141400.0
2012-11-14 14:35:00,69.99,70.03,69.94,70.0,29100.0,55.9624,55.9944,55.9224,55.9704,29100.0
2012-11-14 14:40:00,69.99,70.0,69.91,69.95,40800.0,55.9624,55.9704,55.8984,55.9304,40800.0
2012-11-14 14:45:00,69.95,70.0,69.95,69.96,16400.0,55.9304,55.9704,55.9304,55.9384,16400.0
2012-11-14 14:50:00,69.96,70.01,69.96,69.98,11800.0,55.9384,55.9784,55.9384,55.9544,11800.0
2012-11-14 14:55:00,69.97,69.99,69.91,69.91,24000.0,55.9464,55.9624,55.8984,55.8984,24000.0
2012-11-14 15:00:00,69.9,69.93,69.83,69.84,39400.0,55.8904,55.9144,55.8345,55.8425,39400.0
2012-11-14 15:05:00,69.83,69.85,69.66,69.71,55200.0,55.8345,55.8505,55.6985,55.7385,55200.0
2012-11-14 15:10:00,69.71,69.77,69.7,69.74,25300.0,55.7385,55.7865,55.7305,55.7625,25300.0
2012-11-14 15:15:00,69.73,69.75,69.63,69.64,35500.0,55.7545,55.7705,55.6745,55.6825,35500.0
2012-11-14 15:20:00,69.64,69.69,69.59,69.63,94200.0,55.6825,55.7225,55.6426,55.6745,94200.0
2012-11-14 15:25:00,69.62,69.74,69.62,69.71,43000.0,55.6665,55.7625,55.6665,55.7385,43000.0
2012-11-14 15:30:00,69.71,69.71,69.65,69.66,50400.0,55.7385,55.7385,55.6905,55.6985,50400.0
2012-11-14 15:35:00,69.66,69.72,69.64,69.64,33800.0,55.6985,55.7465,55.6825,55.6825,33800.0
2012-11-14 15:40:00,69.63,69.63,69.51,69.53,58200.0,55.6745,55.6745,55.5786,55.5946,58200.0
2012-11-14 15:45:00,69.53,69.55,69.48,69.5,71800.0,55.5946,55.6106,55.5546,55.5706,71800.0
2012-11-14 15:50:00,69.5,69.51,69.37,69.37,39100.0,55.5706,55.5786,55.4667,55.4667,39100.0
2012-11-14 15:55:00,69.38,69.53,69.38,69.52,51800.0,55.4747,55.5946,55.4747,55.5866,51800.0
2012-11-15 09:30:00,69.5,69.61,69.45,69.61,85700.0,55.5706,55.6586,55.5306,55.6586,85700.0
2012-11-15 09:35:00,69.61,69.79,69.59,69.78,36200.0,55.6586,55.8025,55.6426,55.7945,36200.0
2012-11-15 09:40:00,69.78,69.79,69.64,69.64,28400.0,55.7945,55.8025,55.6825,55.6825,28400.0
2012-11-15 09:45:00,69.64,69.68,69.54,69.54,16400.0,55.6825,55.7145,55.6026,55.6026,16400.0
2012-11-15 09:50:00,69.52,69.55,69.45,69.49,25900.0,55.5866,55.6106,55.5306,55.5626,25900.0
2012-11-15 09:55:00,69.47,69.5,69.36,69.44,62400.0,55.5466,55.5706,55.4587,55.5226,62400.0
2012-11-15 10:00:00,69.43,69.49,69.28,69.49,68900.0,55.5146,55.5626,55.3947,55.5626,68900.0
2012-11-15 10:05:00,69.48,69.68,69.46,69.63,22900.0,55.5546,55.7145,55.5386,55.6745,22900.0
2012-11-15 10:10:00,69.63,69.65,69.58,69.63,19400.0,55.6745,55.6905,55.6346,55.6745,19400.0
2012-11-15 10:15:00,69.63,69.73,69.63,69.7,14600.0,55.6745,55.7545,55.6745,55.7305,14600.0
2012-11-15 10:20:00,69.66,69.68,69.59,69.64,20300.0,55.6985,55.7145,55.6426,55.6825,20300.0
2012-11-15 10:25:00,69.62,69.62,69.51,69.52,57900.0,55.6665,55.6665,55.5786,55.5866,57900.0
2012-11-15 10:30:00,69.52,69.63,69.5,69.59,11700.0,55.5866,55.6745,55.5706,55.6426,11700.0
2012-11-15 10:35:00,69.6,69.6,69.51,69.56,48900.0,55.6506,55.6506,55.5786,55.6186,48900.0
2012-11-15 10:40:00,69.57,69.58,69.5,69.52,19100.0,55.6266,55.6346,55.5706,55.5866,19100.0
2012-11-15 10:45:00,69.51,69.54,69.44,69.46,35200.0,55.5786,55.6026,55.5226,55.5386,35200.0
2012-11-15 10:50:00,69.46,69.52,69.43,69.45,21300.0,55.5386,55.5866,55.5146,55.5306,21300.0
2012-11-15 10:55:00,69.43,69.43,69.37,69.38,33200.0,55.5146,55.5146,55.4667,55.4747,33200.0
2012-11-15 11:00:00,69.38,69.44,69.34,69.42,10600.0,55.4747,55.5226,55.4427,55.5066,10600.0
2012-11-15 11:05:00,69.42,69.42,69.33,69.35,16300.0,55.5066,55.5066,55.4347,55.4507,16300.0
2012-11-15 11:10:00,69.36,69.4,69.33,69.4,7600.0,55.4587,55.4906,55.4347,55.4906,7600.0
2012-11-15 11:15:00,69.41,69.41,69.24,69.24,34000.0,55.4986,55.4986,55.3627,55.3627,34000.0
2012-11-15 11:20:00,69.25,69.34,69.24,69.33,27000.0,55.3707,55.4427,55.3627,55.4347,27000.0
2012-11-15 11:25:00,69.34,69.35,69.28,69.29,22200.0,55.4427,55.4507,55.3947,55.4027,22200.0
2012-11-15 11:30:00,69.28,69.38,69.27,69.33,20600.0,55.3947,55.4747,55.3867,55.4347,20600.0
2012-11-15 11:35:00,69.31,69.35,69.29,69.34,12300.0,55.4187,55.4507,55.4027,55.4427,12300.0
2012-11-15 11:40:00,69.35,69.38,69.28,69.29,18100.0,55.4507,55.4747,55.3947,55.4027,18100.0
2012-11-15 11:45:00,69.28,69.28,69.12,69.18,32900.0,55.3947,55.3947,55.2668,55.3147,32900.0
2012-11-15 11:50:00,69.17,69.2,69.11,69.15,37100.0,55.3067,55.3307,55.2588,55.2907,37100.0
2012-11-15 11:55:00,69.16,69.2,69.11,69.19,21400.0,55.2987,55.3307,55.2588,55.3227,21400.0
2012-11-15 12:00:00,69.17,69.23,69.17,69.23,20000.0,55.3067,55.3547,55.3067,55.3547,20000.0
2012-11-15 12:05:00,69.22,69.23,69.18,69.22,20700.0,55.3467,55.3547,55.3147,55.3467,20700.0
2012-11-15 12:10:00,69.21,69.21,69.14,69.15,31400.0,55.3387,55.3387,55.2828,55.2907,31400.0
2012-11-15 12:15:00,69.15,69.16,69.11,69.15,15000.0,55.2907,55.2987,55.2588,55.2907,15000.0
2012-11-15 12:20:00,69.16,69.16,69.11,69.11,12800.0,55.2987,55.2987,55.2588,55.2588,12800.0
2012-11-15 12:25:00,69.11,69.14,69.07,69.14,17600.0,55.2588,55.2828,55.2268,55.2828,17600.0
2012-11-15 12:30:00,69.13,69.16,69.11,69.16,27300.0,55.2748,55.2987,55.2588,55.2987,27300.0
2012-11-15 12:35:00,69.17,69.3,69.16,69.29,33100.0,55.3067,55.4107,55.2987,55.4027,33100.0
2012-11-15 12:40:00,69.29,69.3,69.2,69.21,34900.0,55.4027,55.4107,55.3307,55.3387,34900.0
2012-11-15 12:45:00,69.2,69.23,69.16,69.23,11700.0,55.3307,55.3547,55.2987,55.3547,11700.0
2012-11-15 12:50:00,69.21,69.22,69.17,69.19,15900.0,55.3387,55.3467,55.3067,55.3227,15900.0
2012-11-15 12:55:00,69.19,69.21,69.17,69.18,12500.0,55.3227,55.3387,55.3067,55.3147,12500.0
2012-11-15 13:00:00,69.19,69.25,69.16,69.16,27500.0,55.3227,55.3707,55.2987,55.2987,27500.0
2012-11-15 13:05:00,69.13,69.24,69.13,69.24,31400.0,55.2748,55.3627,55.2748,55.3627,31400.0
2012-11-15 13:10:00,69.23,69.29,69.23,69.25,23400.0,55.3547,55.4027,55.3547,55.3707,23400.0
2012-11-15 13:15:00,69.24,69.26,69.22,69.25,14100.0,55.3627,55.3787,55.3467,55.3707,14100.0
2012-11-15 13:20:00,69.24,69.38,69.24,69.37,27500.0,55.3627,55.4747,55.3627,55.4667,27500.0
2012-11-15 13:25:00,69.38,69.41,69.36,69.41,16600.0,55.4747,55.4986,55.4587,55.4986,16600.0
2012-11-15 13:30:00,69.44,69.44,69.38,69.39,14200.0,55.5226,55.5226,55.4747,55.4826,14200.0
2012-11-15 13:35:00,69.4,69.51,69.39,69.51,31300.0,55.4906,55.5786,55.4826,55.5786,31300.0
2012-11-15 13:40:00,69.51,69.54,69.51,69.52,18800.0,55.5786,55.6026,55.5786,55.5866,18800.0
2012-11-15 13:45:00,69.51,69.53,69.49,69.5,9700.0,55.5786,55.5946,55.5626,55.5706,9700.0
2012-11-15 13:50:00,69.51,69.66,69.51,69.65,21300.0,55.5786,55.6985,55.5786,55.6905,21300.0
2012-11-15 13:55:00,69.63,69.63,69.53,69.55,25700.0,55.6745,55.6745,55.5946,55.6106,25700.0
2012-11-15 14:00:00,69.53,69.55,69.48,69.49,35800.0,55.5946,55.6106,55.5546,55.5626,35800.0
2012-11-15 14:05:00,69.5,69.51,69.39,69.41,20300.0,55.5706,55.5786,55.4826,55.4986,20300.0
2012-11-15 14:10:00,69.41,69.49,69.41,69.44,11300.0,55.4986,55.5626,55.4986,55.5226,11300.0
2012-11-15 14:15:00,69.45,69.45,69.37,69.39,13200.0,55.5306,55.5306,55.4667,55.4826,13200.0
2012-11-15 14:20:00,69.4,69.43,69.36,69.42,11000.0,55.4906,55.5146,55.4587,55.5066,11000.0
2012-11-15 14:25:00,69.43,69.44,69.37,69.42,18600.0,55.5146,55.5226,55.4667,55.5066,18600.0
2012-11-15 14:30:00,69.41,69.41,69.31,69.33,22900.0,55.4986,55.4986,55.4187,55.4347,22900.0
2012-11-15 14:35:00,69.36,69.37,69.32,69.34,12100.0,55.4587,55.4667,55.4267,55.4427,12100.0
2012-11-15 14:40:00,69.35,69.41,69.35,69.37,42900.0,55.4507,55.4986,55.4507,55.4667,42900.0
2012-11-15 14:45:00,69.37,69.4,69.35,69.36,15100.0,55.4667,55.4906,55.4507,55.4587,15100.0
2012-11-15 14:50:00,69.37,69.42,69.37,69.42,32500.0,55.4667,55.5066,55.4667,55.5066,32500.0
2012-11-15 14:55:00,69.43,69.46,69.39,69.4,17100.0,55.5146,55.5386,55.4826,55.4906,17100.0
2012-11-15 15:00:00,69.39,69.39,69.22,69.25,33000.0,55.4826,55.4826,55.3467,55.3707,33000.0
2012-11-15 15:05:00,69.25,69.25,69.16,69.21,25400.0,55.3707,55.3707,55.2987,55.3387,25400.0
2012-11-15 15:10:00,69.22,69.26,69.2,69.22,13600.0,55.3467,55.3787,55.3307,55.3467,13600.0
2012-11-15 15:15:00,69.21,69.29,69.21,69.23,18500.0,55.3387,55.4027,55.3387,55.3547,18500.0
2012-11-15 15:20:00,69.25,69.29,69.23,69.23,21600.0,55.3707,55.4027,55.3547,55.3547,21600.0
2012-11-15 15:25:00,69.23,69.26,69.19,69.2,123000.0,55.3547,55.3787,55.3227,55.3307,123000.0
2012-11-15 15:30:00,69.19,69.22,69.17,69.18,51200.0,55.3227,55.3467,55.3067,55.3147,51200.0
2012-11-15 15:35:00,69.17,69.27,69.14,69.27,76400.0,55.3067,55.3867,55.2828,55.3867,76400.0
2012-11-15 15:40:00,69.27,69.42,69.27,69.39,29500.0,55.3867,55.5066,55.3867,55.4826,29500.0
2012-11-15 15:45:00,69.39,69.5,69.39,69.45,38200.0,55.4826,55.5706,55.4826,55.5306,38200.0
2012-11-15 15:50:00,69.44,69.44,69.36,69.38,24400.0,55.5226,55.5226,55.4587,55.4747,24400.0
2012-11-15 15:55:00,69.39,69.48,69.37,69.37,71300.0,55.4826,55.5546,55.4667,55.4667,71300.0
2012-11-16 09:30:00,69.47,69.51,69.3,69.35,62800.0,55.5466,55.5786,55.4107,55.4507,62800.0
2012-11-16 09:35:00,69.35,69.49,69.35,69.48,32000.0,55.4507,55.5626,55.4507,55.5546,32000.0
2012-11-16 09:40:00,69.5,69.51,69.33,69.34,22500.0,55.5706,55.5786,55.4347,55.4427,22500.0
2012-11-16 09:45:00,69.33,69.33,69.25,69.27,32600.0,55.4347,55.4347,55.3707,55.3867,32600.0
2012-11-16 09:50:00,69.27,69.3,69.22,69.23,19800.0,55.3867,55.4107,55.3467,55.3547,19800.0
2012-11-16 09:55:00,69.17,69.25,69.15,69.24,9400.0,55.3067,55.3707,55.2907,55.3627,9400.0
2012-11-16 10:00:00,69.22,69.27,69.02,69.08,50700.0,55.3467,55.3867,55.1868,55.2348,50700.0
2012-11-16 10:05:00,69.07,69.13,69.0,69.13,30700.0,55.2268,55.2748,55.1708,55.2748,30700.0
2012-11-16 10:10:00,69.15,69.15,69.02,69.12,22200.0,55.2907,55.2907,55.1868,55.2668,22200.0
2012-11-16 10:15:00,69.1,69.27,69.05,69.21,39900.0,55.2508,55.3867,55.2108,55.3387,39900.0
2012-11-16 10:20:00,69.19,69.26,69.16,69.22,25400.0,55.3227,55.3787,55.2987,55.3467,25400.0
2012-11-16 10:25:00,69.2,69.31,69.19,69.26,13900.0,55.3307,55.4187,55.3227,55.3787,13900.0
2012-11-16 10:30:00,69.28,69.29,69.23,69.24,26500.0,55.3947,55.4027,55.3547,55.3627,26500.0
2012-11-16 10:35:00,69.24,69.37,69.22,69.33,10700.0,55.3627,55.4667,55.3467,55.4347,10700.0
2012-11-16 10:40:00,69.32,69.36,69.28,69.32,5900.0,55.4267,55.4587,55.3947,55.4267,5900.0
2012-11-16 10:45:00,69.32,69.32,69.2,69.24,11300.0,55.4267,55.4267,55.3307,55.3627,11300.0
2012-11-16 10:50:00,69.24,69.25,69.2,69.25,9400.0,55.3627,55.3707,55.3307,55.3707,9400.0
2012-11-16 10:55:00,69.23,69.25,69.18,69.18,9000.0,55.3547,55.3707,55.3147,55.3147,9000.0
2012-11-16 11:00:00,69.16,69.25,69.15,69.24,10700.0,55.2987,55.3707,55.2907,55.3627,10700.0
2012-11-16 11:05:00,69.26,69.28,69.16,69.16,8200.0,55.3787,55.3947,55.2987,55.2987,8200.0
2012-11-16 11:10:00,69.16,69.18,69.12,69.14,7000.0,55.2987,55.3147,55.2668,55.2828,7000.0
2012-11-16 11:15:00,69.12,69.13,69.06,69.06,12700.0,55.2668,55.2748,55.2188,55.2188,12700.0
2012-11-16 11:20:00,69.06,69.12,69.05,69.07,3200.0,55.2188,55.2668,55.2108,55.2268,3200.0
2012-11-16 11:25:00,69.04,69.06,68.9,68.93,56200.0,55.2028,55.2188,55.0909,55.1148,56200.0
2012-11-16 11:30:00,68.94,68.99,68.94,68.99,8200.0,55.1228,55.1628,55.1228,55.1628,8200.0
2012-11-16 11:35:00,68.99,69.08,68.99,69.07,14500.0,55.1628,55.2348,55.1628,55.2268,14500.0
2012-11-16 11:40:00,69.07,69.48,69.04,69.33,64300.0,55.2268,55.5546,55.2028,55.4347,64300.0
2012-11-16 11:45:00,69.34,69.5,69.2,69.45,43300.0,55.4427,55.5706,55.3307,55.5306,43300.0
2012-11-16 11:50:00,69.49,69.6,69.47,69.47,30600.0,55.5626,55.6506,55.5466,55.5466,30600.0
2012-11-16 11:55:00,69.47,69.66,69.46,69.66,21900.0,55.5466,55.6985,55.5386,55.6985,21900.0
2012-11-16 12:00:00,69.69,69.74,69.66,69.72,20800.0,55.7225,55.7625,55.6985,55.7465,20800.0
2012-11-16 12:05:00,69.7,69.7,69.54,69.64,26800.0,55.7305,55.7305,55.6026,55.6825,26800.0
2012-11-16 12:10:00,69.64,69.71,69.57,69.57,19700.0,55.6825,55.7385,55.6266,55.6266,19700.0
2012-11-16 12:15:00,69.63,69.67,69.58,69.66,15700.0,55.6745,55.7065,55.6346,55.6985,15700.0
2012-11-16 12:20:00,69.67,69.67,69.6,69.66,11700.0,55.7065,55.7065,55.6506,55.6985,11700.0
2012-11-16 12:25:00,69.7,69.73,69.67,69.71,26300.0,55.7305,55.7545,55.7065,55.7385,26300.0
2012-11-16 12:30:00,69.7,69.83,69.7,69.81,10500.0,55.7305,55.8345,55.7305,55.8185,10500.0
2012-11-16 12:35:00,69.81,69.85,69.77,69.8,21100.0,55.8185,55.8505,55.7865,55.8105,21100.0
2012-11-16 12:40:00,69.83,69.84,69.73,69.73,23000.0,55.8345,55.8425,55.7545,55.7545,23000.0
2012-11-16 12:45:00,69.74,69.79,69.73,69.77,12400.0,55.7625,55.8025,55.7545,55.7865,12400.0
2012-11-16 12:50:00,69.76,69.77,69.67,69.67,14000.0,55.7785,55.7865,55.7065,55.7065,14000.0
2012-11-16 12:55:00,69.69,69.74,69.66,69.68,8500.0,55.7225,55.7625,55.6985,55.7145,8500.0
2012-11-16 13:00:00,69.67,69.69,69.63,69.64,18900.0,55.7065,55.7225,55.6745,55.6825,18900.0
2012-11-16 13:05:00,69.63,69.73,69.63,69.72,13000.0,55.6745,55.7545,55.6745,55.7465,13000.0
2012-11-16 13:10:00,69.69,69.69,69.61,69.61,18800.0,55.7225,55.7225,55.6586,55.6586,18800.0
2012-11-16 13:15:00,69.63,69.63,69.55,69.55,14300.0,55.6745,55.6745,55.6106,55.6106,14300.0
2012-11-16 13:20:00,69.52,69.6,69.52,69.6,11100.0,55.5866,55.6506,55.5866,55.6506,11100.0
2012-11-16 13:25:00,69.61,69.66,69.61,69.64,2900.0,55.6586,55.6985,55.6586,55.6825,2900.0
2012-11-16 13:30:00,69.64,69.66,69.6,69.6,6300.0,55.6825,55.6985,55.6506,55.6506,6300.0
2012-11-16 13:35:00,69.57,69.62,69.55,69.57,10000.0,55.6266,55.6665,55.6106,55.6266,10000.0
2012-11-16 13:40:00,69.56,69.62,69.55,69.61,12300.0,55.6186,55.6665,55.6106,55.6586,12300.0
2012-11-16 13:45:00,69.59,69.63,69.57,69.6,7200.0,55.6426,55.6745,55.6266,55.6506,7200.0
2012-11-16 13:50:00,69.6,69.69,69.6,69.66,5500.0,55.6506,55.7225,55.6506,55.6985,5500.0
2012-11-16 13:55:00,69.65,69.72,69.64,69.7,9700.0,55.6905,55.7465,55.6825,55.7305,9700.0
2012-11-16 14:00:00,69.7,69.71,69.64,69.64,22800.0,55.7305,55.7385,55.6825,55.6825,22800.0
2012-11-16 14:05:00,69.64,69.67,69.63,69.65,6200.0,55.6825,55.7065,55.6745,55.6905,6200.0
2012-11-16 14:10:00,69.66,69.67,69.58,69.59,95300.0,55.6985,55.7065,55.6346,55.6426,95300.0
2012-11-16 14:15:00,69.58,69.59,69.53,69.57,27500.0,55.6346,55.6426,55.5946,55.6266,27500.0
2012-11-16 14:20:00,69.58,69.58,69.44,69.47,13100.0,55.6346,55.6346,55.5226,55.5466,13100.0
2012-11-16 14:25:00,69.47,69.48,69.44,69.47,14100.0,55.5466,55.5546,55.5226,55.5466,14100.0
2012-11-16 14:30:00,69.47,69.49,69.32,69.37,20700.0,55.5466,55.5626,55.4267,55.4667,20700.0
2012-11-16 14:35:00,69.38,69.42,69.36,69.42,29500.0,55.4747,55.5066,55.4587,55.5066,29500.0
2012-11-16 14:40:00,69.43,69.5,69.42,69.47,14800.0,55.5146,55.5706,55.5066,55.5466,14800.0
2012-11-16 14:45:00,69.46,69.56,69.46,69.54,22800.0,55.5386,55.6186,55.5386,55.6026,22800.0
2012-11-16 14:50:00,69.53,69.59,69.53,69.57,21500.0,55.5946,55.6426,55.5946,55.6266,21500.0
2012-11-16 14:55:00,69.56,69.63,69.53,69.6,11100.0,55.6186,55.6745,55.5946,55.6506,11100.0
2012-11-16 15:00:00,69.61,69.61,69.52,69.53,12900.0,55.6586,55.6586,55.5866,55.5946,12900.0
2012-11-16 15:05:00,69.54,69.63,69.52,69.61,34700.0,55.6026,55.6745,55.5866,55.6586,34700.0
2012-11-16 15:10:00,69.62,69.63,69.56,69.61,12300.0,55.6665,55.6745,55.6186,55.6586,12300.0
2012-11-16 15:15:00,69.61,69.68,69.61,69.64,36000.0,55.6586,55.7145,55.6586,55.6825,36000.0
2012-11-16 15:20:00,69.64,69.72,69.64,69.7,44700.0,55.6825,55.7465,55.6825,55.7305,44700.0
2012-11-16 15:25:00,69.72,69.75,69.66,69.73,15700.0,55.7465,55.7705,55.6985,55.7545,15700.0
2012-11-16 15:30:00,69.72,69.83,69.72,69.8,27600.0,55.7465,55.8345,55.7465,55.8105,27600.0
2012-11-16 15:35:00,69.79,69.84,69.75,69.83,14400.0,55.8025,55.8425,55.7705,55.8345,14400.0
2012-11-16 15:40:00,69.83,69.9,69.82,69.89,31400.0,55.8345,55.8904,55.8265,55.8824,31400.0
2012-11-16 15:45:00,69.88,69.91,69.73,69.74,55400.0,55.8744,55.8984,55.7545,55.7625,55400.0
2012-11-16 15:50:00,69.74,69.77,69.72,69.75,32700.0,55.7625,55.7865,55.7465,55.7705,32700.0
2012-11-16 15:55:00,69.76,69.86,69.75,69.79,37300.0,55.7785,55.8584,55.7705,55.8025,37300.0
2012-11-19 09:30:00,70.57,70.66,70.54,70.66,151900.0,56.4261,56.4981,56.4022,56.4981,151900.0
2012-11-19 09:35:00,70.66,70.84,70.65,70.84,79000.0,56.4981,56.642,56.4901,56.642,79000.0
2012-11-19 09:40:00,70.85,70.86,70.75,70.75,74900.0,56.65,56.658,56.5701,56.5701,74900.0
2012-11-19 09:45:00,70.75,70.81,70.75,70.79,42000.0,56.5701,56.618,56.5701,56.6021,42000.0
2012-11-19 09:50:00,70.81,70.89,70.8,70.85,16300.0,56.618,56.682,56.6101,56.65,16300.0
2012-11-19 09:55:00,70.85,70.89,70.84,70.85,21200.0,56.65,56.682,56.642,56.65,21200.0
2012-11-19 10:00:00,70.88,70.93,70.83,70.84,23600.0,56.674,56.714,56.634,56.642,23600.0
2012-11-19 10:05:00,70.84,70.88,70.73,70.73,81900.0,56.642,56.674,56.5541,56.5541,81900.0
2012-11-19 10:10:00,70.74,70.79,70.73,70.73,43400.0,56.5621,56.6021,56.5541,56.5541,43400.0
2012-11-19 10:15:00,70.72,70.89,70.72,70.87,40900.0,56.5461,56.682,56.5461,56.666,40900.0
2012-11-19 10:20:00,70.88,70.93,70.82,70.82,20500.0,56.674,56.714,56.626,56.626,20500.0
2012-11-19 10:25:00,70.84,70.87,70.76,70.78,58100.0,56.642,56.666,56.5781,56.5941,58100.0
2012-11-19 10:30:00,70.79,70.82,70.77,70.79,15700.0,56.6021,56.626,56.5861,56.6021,15700.0
2012-11-19 10:35:00,70.78,70.85,70.76,70.81,33900.0,56.5941,56.65,56.5781,56.618,33900.0
2012-11-19 10:40:00,70.79,70.89,70.79,70.89,12700.0,56.6021,56.682,56.6021,56.682,12700.0
2012-11-19 10:45:00,70.88,70.94,70.88,70.88,66700.0,56.674,56.722,56.674,56.674,66700.0
2012-11-19 10:50:00,70.89,70.9,70.87,70.87,34600.0,56.682,56.69,56.666,56.666,34600.0
2012-11-19 10:55:00,70.87,70.87,70.83,70.84,14100.0,56.666,56.666,56.634,56.642,14100.0
2012-11-19 11:00:00,70.84,70.89,70.79,70.82,24900.0,56.642,56.682,56.6021,56.626,24900.0
2012-11-19 11:05:00,70.82,70.87,70.81,70.83,27800.0,56.626,56.666,56.618,56.634,27800.0
2012-11-19 11:10:00,70.83,70.87,70.82,70.86,27800.0,56.634,56.666,56.626,56.658,27800.0
2012-11-19 11:15:00,70.85,70.92,70.85,70.86,28100.0,56.65,56.706,56.65,56.658,28100.0
2012-11-19 11:20:00,70.87,70.9,70.86,70.87,16700.0,56.666,56.69,56.658,56.666,16700.0
2012-11-19 11:25:00,70.9,70.91,70.87,70.89,22800.0,56.69,56.698,56.666,56.682,22800.0
2012-11-19 11:30:00,70.9,70.92,70.83,70.85,23800.0,56.69,56.706,56.634,56.65,23800.0
2012-11-19 11:35:00,70.86,70.87,70.84,70.86,8400.0,56.658,56.666,56.642,56.658,8400.0
2012-11-19 11:40:00,70.86,70.87,70.84,70.86,17200.0,56.658,56.666,56.642,56.658,17200.0
2012-11-19 11:45:00,70.86,70.87,70.83,70.86,14600.0,56.658,56.666,56.634,56.658,14600.0
2012-11-19 11:50:00,70.87,70.88,70.85,70.87,18200.0,56.666,56.674,56.65,56.666,18200.0
2012-11-19 11:55:00,70.87,70.92,70.86,70.9,38800.0,56.666,56.706,56.658,56.69,38800.0
2012-11-19 12:00:00,70.9,70.99,70.9,70.96,52600.0,56.69,56.762,56.69,56.738,52600.0
2012-11-19 12:05:00,70.96,71.0,70.96,70.97,17700.0,56.738,56.77,56.738,56.746,17700.0
2012-11-19 12:10:00,70.98,71.0,70.97,70.98,15300.0,56.754,56.77,56.746,56.754,15300.0
2012-11-19 12:15:00,70.98,70.99,70.95,70.97,15400.0,56.754,56.762,56.73,56.746,15400.0
2012-11-19 12:20:00,70.96,71.01,70.96,70.98,13200.0,56.738,56.778,56.738,56.754,13200.0
2012-11-19 12:25:00,70.98,70.99,70.95,70.97,26100.0,56.754,56.762,56.73,56.746,26100.0
2012-11-19 12:30:00,70.98,71.0,70.97,70.99,37600.0,56.754,56.77,56.746,56.762,37600.0
2012-11-19 12:35:00,70.99,71.0,70.97,70.97,13700.0,56.762,56.77,56.746,56.746,13700.0
2012-11-19 12:40:00,70.96,70.98,70.96,70.96,12900.0,56.738,56.754,56.738,56.738,12900.0
2012-11-19 12:45:00,70.97,70.97,70.92,70.95,20200.0,56.746,56.746,56.706,56.73,20200.0
2012-11-19 12:50:00,70.94,70.94,70.93,70.94,15100.0,56.722,56.722,56.714,56.722,15100.0
2012-11-19 12:55:00,70.93,70.95,70.92,70.94,25600.0,56.714,56.73,56.706,56.722,25600.0
2012-11-19 13:00:00,70.95,70.97,70.94,70.95,11400.0,56.73,56.746,56.722,56.73,11400.0
2012-11-19 13:05:00,70.96,70.97,70.93,70.94,35800.0,56.738,56.746,56.714,56.722,35800.0
2012-11-19 13:10:00,70.94,70.94,70.92,70.92,22700.0,56.722,56.722,56.706,56.706,22700.0
2012-11-19 13:15:00,70.9,70.91,70.87,70.87,18400.0,56.69,56.698,56.666,56.666,18400.0
2012-11-19 13:20:00,70.87,70.88,70.84,70.88,11500.0,56.666,56.674,56.642,56.674,11500.0
2012-11-19 13:25:00,70.89,70.89,70.87,70.87,39000.0,56.682,56.682,56.666,56.666,39000.0
2012-11-19 13:30:00,70.87,70.9,70.87,70.9,10300.0,56.666,56.69,56.666,56.69,10300.0
2012-11-19 13:35:00,70.9,70.9,70.87,70.87,12100.0,56.69,56.69,56.666,56.666,12100.0
2012-11-19 13:40:00,70.87,70.88,70.85,70.85,14500.0,56.666,56.674,56.65,56.65,14500.0
2012-11-19 13:45:00,70.85,70.85,70.83,70.84,10200.0,56.65,56.65,56.634,56.642,10200.0
2012-11-19 13:50:00,70.85,70.87,70.85,70.87,49100.0,56.65,56.666,56.65,56.666,49100.0
2012-11-19 13:55:00,70.87,70.88,70.86,70.86,51800.0,56.666,56.674,56.658,56.658,51800.0
2012-11-19 14:00:00,70.87,70.91,70.86,70.89,58500.0,56.666,56.698,56.658,56.682,58500.0
2012-11-19 14:05:00,70.9,70.91,70.89,70.91,11900.0,56.69,56.698,56.682,56.698,11900.0
2012-11-19 14:10:00,70.91,70.92,70.88,70.91,22200.0,56.698,56.706,56.674,56.698,22200.0
2012-11-19 14:15:00,70.9,70.92,70.88,70.91,12500.0,56.69,56.706,56.674,56.698,12500.0
2012-11-19 14:20:00,70.91,70.94,70.9,70.92,28100.0,56.698,56.722,56.69,56.706,28100.0
2012-11-19 14:25:00,70.92,70.93,70.9,70.92,5500.0,56.706,56.714,56.69,56.706,5500.0
2012-11-19 14:30:00,70.9,70.92,70.9,70.9,3400.0,56.69,56.706,56.69,56.69,3400.0
2012-11-19 14:35:00,70.9,70.92,70.87,70.91,7500.0,56.69,56.706,56.666,56.698,7500.0
2012-11-19 14:40:00,70.9,70.99,70.89,70.97,8500.0,56.69,56.762,56.682,56.746,8500.0
2012-11-19 14:45:00,70.98,71.03,70.96,71.01,13300.0,56.754,56.794,56.738,56.778,13300.0
2012-11-19 14:50:00,71.03,71.04,71.0,71.0,4000.0,56.794,56.8019,56.77,56.77,4000.0
2012-11-19 14:55:00,71.0,71.04,70.99,71.02,12100.0,56.77,56.8019,56.762,56.786,12100.0
2012-11-19 15:00:00,71.01,71.01,70.98,70.98,6000.0,56.778,56.778,56.754,56.754,6000.0
2012-11-19 15:05:00,70.99,70.99,70.95,70.97,5700.0,56.762,56.762,56.73,56.746,5700.0
2012-11-19 15:10:00,70.96,71.05,70.95,71.01,29800.0,56.738,56.8099,56.73,56.778,29800.0
2012-11-19 15:15:00,71.02,71.02,71.0,71.0,16200.0,56.786,56.786,56.77,56.77,16200.0
2012-11-19 15:20:00,71.01,71.05,71.0,71.05,47700.0,56.778,56.8099,56.77,56.8099,47700.0
2012-11-19 15:25:00,71.05,71.05,71.02,71.03,17400.0,56.8099,56.8099,56.786,56.794,17400.0
2012-11-19 15:30:00,71.03,71.04,71.01,71.04,34200.0,56.794,56.8019,56.778,56.8019,34200.0
2012-11-19 15:35:00,71.04,71.05,71.01,71.03,8700.0,56.8019,56.8099,56.778,56.794,8700.0
2012-11-19 15:40:00,71.02,71.04,70.97,70.99,18000.0,56.786,56.8019,56.746,56.762,18000.0
2012-11-19 15:45:00,70.98,71.04,70.98,71.02,38600.0,56.754,56.8019,56.754,56.786,38600.0
2012-11-19 15:50:00,71.02,71.14,71.02,71.14,20400.0,56.786,56.8819,56.786,56.8819,20400.0
2012-11-19 15:55:00,71.15,71.2,71.13,71.2,39700.0,56.8899,56.9299,56.8739,56.9299,39700.0
2012-11-20 09:30:00,71.1,71.11,70.94,70.94,100000.0,56.8499,56.8579,56.722,56.722,100000.0
2012-11-20 09:35:00,70.95,71.03,70.92,70.98,25500.0,56.73,56.794,56.706,56.754,25500.0
2012-11-20 09:40:00,70.97,70.99,70.87,70.89,49700.0,56.746,56.762,56.666,56.682,49700.0
2012-11-20 09:45:00,70.92,71.03,70.92,71.03,21700.0,56.706,56.794,56.706,56.794,21700.0
2012-11-20 09:50:00,71.03,71.05,70.98,70.99,27900.0,56.794,56.8099,56.754,56.762,27900.0
2012-11-20 09:55:00,70.99,71.08,70.96,71.05,20500.0,56.762,56.8339,56.738,56.8099,20500.0
2012-11-20 10:00:00,71.08,71.1,71.04,71.07,16800.0,56.8339,56.8499,56.8019,56.8259,16800.0
2012-11-20 10:05:00,71.05,71.05,71.0,71.01,21400.0,56.8099,56.8099,56.77,56.778,21400.0
2012-11-20 10:10:00,71.0,71.13,70.99,71.12,32900.0,56.77,56.8739,56.762,56.8659,32900.0
2012-11-20 10:15:00,71.11,71.18,71.11,71.18,19600.0,56.8579,56.9139,56.8579,56.9139,19600.0
2012-11-20 10:20:00,71.18,71.22,71.14,71.19,301900.0,56.9139,56.9459,56.8819,56.9219,301900.0
2012-11-20 10:25:00,71.2,71.2,71.14,71.14,14800.0,56.9299,56.9299,56.8819,56.8819,14800.0
2012-11-20 10:30:00,71.16,71.2,71.15,71.2,10900.0,56.8979,56.9299,56.8899,56.9299,10900.0
2012-11-20 10:35:00,71.2,71.25,71.16,71.25,13600.0,56.9299,56.9699,56.8979,56.9699,13600.0
2012-11-20 10:40:00,71.24,71.25,71.19,71.2,9200.0,56.9619,56.9699,56.9219,56.9299,9200.0
2012-11-20 10:45:00,71.19,71.27,71.19,71.24,14400.0,56.9219,56.9859,56.9219,56.9619,14400.0
2012-11-20 10:50:00,71.24,71.24,71.14,71.15,11100.0,56.9619,56.9619,56.8819,56.8899,11100.0
2012-11-20 10:55:00,71.15,71.15,71.1,71.11,10200.0,56.8899,56.8899,56.8499,56.8579,10200.0
2012-11-20 11:00:00,71.12,71.12,71.07,71.08,11300.0,56.8659,56.8659,56.8259,56.8339,11300.0
2012-11-20 11:05:00,71.09,71.12,71.05,71.08,15600.0,56.8419,56.8659,56.8099,56.8339,15600.0
2012-11-20 11:10:00,71.09,71.12,71.07,71.12,7700.0,56.8419,56.8659,56.8259,56.8659,7700.0
2012-11-20 11:15:00,71.12,71.15,71.11,71.15,13300.0,56.8659,56.8899,56.8579,56.8899,13300.0
2012-11-20 11:20:00,71.16,71.2,71.16,71.2,20300.0,56.8979,56.9299,56.8979,56.9299,20300.0
2012-11-20 11:25:00,71.21,71.22,71.2,71.2,25300.0,56.9379,56.9459,56.9299,56.9299,25300.0
2012-11-20 11:30:00,71.2,71.22,71.19,71.19,22200.0,56.9299,56.9459,56.9219,56.9219,22200.0
2012-11-20 11:35:00,71.2,71.21,71.17,71.17,18900.0,56.9299,56.9379,56.9059,56.9059,18900.0
2012-11-20 11:40:00,71.16,71.23,71.16,71.23,26400.0,56.8979,56.9539,56.8979,56.9539,26400.0
2012-11-20 11:45:00,71.23,71.26,71.2,71.21,55500.0,56.9539,56.9779,56.9299,56.9379,55500.0
2012-11-20 11:50:00,71.21,71.31,71.19,71.31,26600.0,56.9379,57.0178,56.9219,57.0178,26600.0
2012-11-20 11:55:00,71.32,71.34,71.29,71.3,36200.0,57.0258,57.0418,57.0018,57.0098,36200.0
2012-11-20 12:00:00,71.31,71.34,71.3,71.32,24500.0,57.0178,57.0418,57.0098,57.0258,24500.0
2012-11-20 12:05:00,71.32,71.32,71.26,71.28,19200.0,57.0258,57.0258,56.9779,56.9938,19200.0
2012-11-20 12:10:00,71.28,71.33,71.28,71.28,32700.0,56.9938,57.0338,56.9938,56.9938,32700.0
2012-11-20 12:15:00,71.27,71.27,71.21,71.24,34000.0,56.9859,56.9859,56.9379,56.9619,34000.0
2012-11-20 12:20:00,71.21,71.24,71.21,71.23,14600.0,56.9379,56.9619,56.9379,56.9539,14600.0
2012-11-20 12:25:00,71.22,71.23,71.17,71.2,16100.0,56.9459,56.9539,56.9059,56.9299,16100.0
2012-11-20 12:30:00,71.2,71.2,71.17,71.18,13100.0,56.9299,56.9299,56.9059,56.9139,13100.0
2012-11-20 12:35:00,71.18,71.18,71.15,71.15,10900.0,56.9139,56.9139,56.8899,56.8899,10900.0
2012-11-20 12:40:00,71.14,71.18,71.13,71.16,21800.0,56.8819,56.9139,56.8739,56.8979,21800.0
2012-11-20 12:45:00,71.17,71.19,71.14,71.18,26400.0,56.9059,56.9219,56.8819,56.9139,26400.0
2012-11-20 12:50:00,71.17,71.19,71.16,71.18,5900.0,56.9059,56.9219,56.8979,56.9139,5900.0
2012-11-20 12:55:00,71.19,71.23,71.19,71.2,18300.0,56.9219,56.9539,56.9219,56.9299,18300.0
2012-11-20 13:00:00,71.2,71.2,71.06,71.09,19600.0,56.9299,56.9299,56.8179,56.8419,19600.0
2012-11-20 13:05:00,71.09,71.1,71.02,71.03,13800.0,56.8419,56.8499,56.786,56.794,13800.0
2012-11-20 13:10:00,71.01,71.01,70.81,70.88,28500.0,56.778,56.778,56.618,56.674,28500.0
2012-11-20 13:15:00,70.87,70.96,70.86,70.93,36400.0,56.666,56.738,56.658,56.714,36400.0
2012-11-20 13:20:00,70.91,70.96,70.91,70.94,22400.0,56.698,56.738,56.698,56.722,22400.0
2012-11-20 13:25:00,70.94,70.94,70.71,70.71,40900.0,56.722,56.722,56.5381,56.5381,40900.0
2012-11-20 13:30:00,70.71,70.8,70.71,70.79,39800.0,56.5381,56.6101,56.5381,56.6021,39800.0
2012-11-20 13:35:00,70.8,70.89,70.8,70.86,22500.0,56.6101,56.682,56.6101,56.658,22500.0
2012-11-20 13:40:00,70.88,70.88,70.83,70.84,19700.0,56.674,56.674,56.634,56.642,19700.0
2012-11-20 13:45:00,70.83,70.92,70.83,70.91,11100.0,56.634,56.706,56.634,56.698,11100.0
2012-11-20 13:50:00,70.92,70.95,70.9,70.95,9000.0,56.706,56.73,56.69,56.73,9000.0
2012-11-20 13:55:00,70.95,70.98,70.9,70.97,11800.0,56.73,56.754,56.69,56.746,11800.0
2012-11-20 14:00:00,70.98,70.98,70.92,70.92,13800.0,56.754,56.754,56.706,56.706,13800.0
2012-11-20 14:05:00,70.93,70.97,70.93,70.96,7800.0,56.714,56.746,56.714,56.738,7800.0
2012-11-20 14:10:00,70.95,71.04,70.95,71.02,32300.0,56.73,56.8019,56.73,56.786,32300.0
2012-11-20 14:15:00,71.03,71.08,71.01,71.01,26800.0,56.794,56.8339,56.778,56.778,26800.0
2012-11-20 14:20:00,71.0,71.03,70.99,71.02,10600.0,56.77,56.794,56.762,56.786,10600.0
2012-11-20 14:25:00,71.02,71.11,71.02,71.08,26800.0,56.786,56.8579,56.786,56.8339,26800.0
2012-11-20 14:30:00,71.06,71.07,71.05,71.06,11300.0,56.8179,56.8259,56.8099,56.8179,11300.0
2012-11-20 14:35:00,71.05,71.05,70.97,71.0,14500.0,56.8099,56.8099,56.746,56.77,14500.0
2012-11-20 14:40:00,71.0,71.01,70.97,70.97,28900.0,56.77,56.778,56.746,56.746,28900.0
2012-11-20 14:45:00,70.97,71.08,70.97,71.02,23200.0,56.746,56.8339,56.746,56.786,23200.0
2012-11-20 14:50:00,71.02,71.08,71.02,71.07,25700.0,56.786,56.8339,56.786,56.8259,25700.0
2012-11-20 14:55:00,71.06,71.07,71.02,71.05,30600.0,56.8179,56.8259,56.786,56.8099,30600.0
2012-11-20 15:00:00,71.06,71.14,71.05,71.14,20400.0,56.8179,56.8819,56.8099,56.8819,20400.0
2012-11-20 15:05:00,71.13,71.14,71.08,71.13,13800.0,56.8739,56.8819,56.8339,56.8739,13800.0
2012-11-20 15:10:00,71.14,71.16,71.13,71.16,11600.0,56.8819,56.8979,56.8739,56.8979,11600.0
2012-11-20 15:15:00,71.16,71.16,71.1,71.12,21900.0,56.8979,56.8979,56.8499,56.8659,21900.0
2012-11-20 15:20:00,71.12,71.12,71.07,71.1,18000.0,56.8659,56.8659,56.8259,56.8499,18000.0
2012-11-20 15:25:00,71.09,71.1,71.05,71.08,20800.0,56.8419,56.8499,56.8099,56.8339,20800.0
2012-11-20 15:30:00,71.09,71.16,71.09,71.13,29700.0,56.8419,56.8979,56.8419,56.8739,29700.0
2012-11-20 15:35:00,71.13,71.16,71.09,71.1,16300.0,56.8739,56.8979,56.8419,56.8499,16300.0
2012-11-20 15:40:00,71.1,71.13,71.1,71.11,31400.0,56.8499,56.8739,56.8499,56.8579,31400.0
2012-11-20 15:45:00,71.1,71.17,71.09,71.14,39400.0,56.8499,56.9059,56.8419,56.8819,39400.0
2012-11-20 15:50:00,71.14,71.21,71.11,71.21,19900.0,56.8819,56.9379,56.8579,56.9379,19900.0
2012-11-20 15:55:00,71.2,71.25,71.18,71.25,43300.0,56.9299,56.9699,56.9139,56.9699,43300.0
2012-11-21 09:30:00,71.3,71.37,71.24,71.34,45700.0,57.0098,57.0658,56.9619,57.0418,45700.0
2012-11-21 09:35:00,71.35,71.43,71.34,71.37,17800.0,57.0498,57.1138,57.0418,57.0658,17800.0
2012-11-21 09:40:00,71.38,71.43,71.35,71.37,21300.0,57.0738,57.1138,57.0498,57.0658,21300.0
2012-11-21 09:45:00,71.36,71.38,71.3,71.38,5200.0,57.0578,57.0738,57.0098,57.0738,5200.0
2012-11-21 09:50:00,71.37,71.37,71.31,71.33,49900.0,57.0658,57.0658,57.0178,57.0338,49900.0
2012-11-21 09:55:00,71.33,71.39,71.32,71.39,33900.0,57.0338,57.0818,57.0258,57.0818,33900.0
2012-11-21 10:00:00,71.39,71.39,71.31,71.32,33800.0,57.0818,57.0818,57.0178,57.0258,33800.0
2012-11-21 10:05:00,71.32,71.32,71.21,71.21,22200.0,57.0258,57.0258,56.9379,56.9379,22200.0
2012-11-21 10:10:00,71.21,71.26,71.19,71.23,10900.0,56.9379,56.9779,56.9219,56.9539,10900.0
2012-11-21 10:15:00,71.26,71.28,71.23,71.25,13700.0,56.9779,56.9938,56.9539,56.9699,13700.0
2012-11-21 10:20:00,71.27,71.3,71.24,71.24,9400.0,56.9859,57.0098,56.9619,56.9619,9400.0
2012-11-21 10:25:00,71.22,71.28,71.18,71.27,15100.0,56.9459,56.9938,56.9139,56.9859,15100.0
2012-11-21 10:30:00,71.26,71.29,71.23,71.28,11900.0,56.9779,57.0018,56.9539,56.9938,11900.0
2012-11-21 10:35:00,71.28,71.32,71.25,71.29,12600.0,56.9938,57.0258,56.9699,57.0018,12600.0
2012-11-21 10:40:00,71.28,71.31,71.22,71.26,18700.0,56.9938,57.0178,56.9459,56.9779,18700.0
2012-11-21 10:45:00,71.25,71.27,71.21,71.22,15300.0,56.9699,56.9859,56.9379,56.9459,15300.0
2012-11-21 10:50:00,71.23,71.26,71.21,71.24,18300.0,56.9539,56.9779,56.9379,56.9619,18300.0
2012-11-21 10:55:00,71.27,71.29,71.25,71.25,10100.0,56.9859,57.0018,56.9699,56.9699,10100.0
2012-11-21 11:00:00,71.27,71.27,71.24,71.25,5000.0,56.9859,56.9859,56.9619,56.9699,5000.0
2012-11-21 11:05:00,71.26,71.33,71.25,71.33,9700.0,56.9779,57.0338,56.9699,57.0338,9700.0
2012-11-21 11:10:00,71.31,71.35,71.31,71.35,10600.0,57.0178,57.0498,57.0178,57.0498,10600.0
2012-11-21 11:15:00,71.36,71.36,71.32,71.35,29600.0,57.0578,57.0578,57.0258,57.0498,29600.0
2012-11-21 11:20:00,71.33,71.35,71.3,71.3,6400.0,57.0338,57.0498,57.0098,57.0098,6400.0
2012-11-21 11:25:00,71.3,71.31,71.29,71.31,4400.0,57.0098,57.0178,57.0018,57.0178,4400.0
2012-11-21 11:30:00,71.32,71.34,71.29,71.3,10000.0,57.0258,57.0418,57.0018,57.0098,10000.0
2012-11-21 11:35:00,71.3,71.31,71.27,71.3,6800.0,57.0098,57.0178,56.9859,57.0098,6800.0
2012-11-21 11:40:00,71.29,71.31,71.27,71.31,9500.0,57.0018,57.0178,56.9859,57.0178,9500.0
2012-11-21 11:45:00,71.3,71.32,71.26,71.26,8200.0,57.0098,57.0258,56.9779,56.9779,8200.0
2012-11-21 11:50:00,71.26,71.3,71.25,71.26,7800.0,56.9779,57.0098,56.9699,56.9779,7800.0
2012-11-21 11:55:00,71.25,71.28,71.25,71.27,3300.0,56.9699,56.9938,56.9699,56.9859,3300.0
2012-11-21 12:00:00,71.27,71.3,71.27,71.28,12700.0,56.9859,57.0098,56.9859,56.9938,12700.0
2012-11-21 12:05:00,71.28,71.31,71.26,71.3,23200.0,56.9938,57.0178,56.9779,57.0098,23200.0
2012-11-21 12:10:00,71.29,71.34,71.29,71.34,10400.0,57.0018,57.0418,57.0018,57.0418,10400.0
2012-11-21 12:15:00,71.34,71.34,71.31,71.31,3400.0,57.0418,57.0418,57.0178,57.0178,3400.0
2012-11-21 12:20:00,71.31,71.38,71.31,71.36,4400.0,57.0178,57.0738,57.0178,57.0578,4400.0
2012-11-21 12:25:00,71.39,71.41,71.39,71.4,5700.0,57.0818,57.0978,57.0818,57.0898,5700.0
2012-11-21 12:30:00,71.4,71.42,71.39,71.4,6500.0,57.0898,57.1058,57.0818,57.0898,6500.0
2012-11-21 12:35:00,71.39,71.42,71.39,71.41,8100.0,57.0818,57.1058,57.0818,57.0978,8100.0
2012-11-21 12:40:00,71.4,71.46,71.4,71.44,9300.0,57.0898,57.1378,57.0898,57.1218,9300.0
2012-11-21 12:45:00,71.45,71.47,71.44,71.44,18200.0,57.1298,57.1458,57.1218,57.1218,18200.0
2012-11-21 12:50:00,71.44,71.44,71.43,71.44,26500.0,57.1218,57.1218,57.1138,57.1218,26500.0
2012-11-21 12:55:00,71.42,71.43,71.41,71.42,15100.0,57.1058,57.1138,57.0978,57.1058,15100.0
2012-11-21 13:00:00,71.43,71.43,71.39,71.39,5200.0,57.1138,57.1138,57.0818,57.0818,5200.0
2012-11-21 13:05:00,71.39,71.41,71.39,71.4,2200.0,57.0818,57.0978,57.0818,57.0898,2200.0
2012-11-21 13:10:00,71.41,71.42,71.4,71.4,4500.0,57.0978,57.1058,57.0898,57.0898,4500.0
2012-11-21 13:15:00,71.41,71.41,71.37,71.37,6000.0,57.0978,57.0978,57.0658,57.0658,6000.0
2012-11-21 13:20:00,71.37,71.4,71.37,71.38,2500.0,57.0658,57.0898,57.0658,57.0738,2500.0
2012-11-21 13:25:00,71.39,71.41,71.39,71.4,2800.0,57.0818,57.0978,57.0818,57.0898,2800.0
2012-11-21 13:30:00,71.41,71.42,71.41,71.42,6400.0,57.0978,57.1058,57.0978,57.1058,6400.0
2012-11-21 13:35:00,71.42,71.47,71.42,71.47,5300.0,57.1058,57.1458,57.1058,57.1458,5300.0
2012-11-21 13:40:00,71.46,71.46,71.43,71.44,5500.0,57.1378,57.1378,57.1138,57.1218,5500.0
2012-11-21 13:45:00,71.44,71.46,71.43,71.44,13100.0,57.1218,57.1378,57.1138,57.1218,13100.0
2012-11-21 13:50:00,71.45,71.46,71.44,71.44,17000.0,57.1298,57.1378,57.1218,57.1218,17000.0
2012-11-21 13:55:00,71.45,71.46,71.44,71.44,10900.0,57.1298,57.1378,57.1218,57.1218,10900.0
2012-11-21 14:00:00,71.44,71.46,71.43,71.43,8400.0,57.1218,57.1378,57.1138,57.1138,8400.0
2012-11-21 14:05:00,71.43,71.47,71.43,71.46,11100.0,57.1138,57.1458,57.1138,57.1378,11100.0
2012-11-21 14:10:00,71.47,71.47,71.45,71.45,11800.0,57.1458,57.1458,57.1298,57.1298,11800.0
2012-11-21 14:15:00,71.44,71.45,71.4,71.4,16100.0,57.1218,57.1298,57.0898,57.0898,16100.0
2012-11-21 14:20:00,71.4,71.41,71.39,71.39,12800.0,57.0898,57.0978,57.0818,57.0818,12800.0
2012-11-21 14:25:00,71.38,71.4,71.35,71.4,6500.0,57.0738,57.0898,57.0498,57.0898,6500.0
2012-11-21 14:30:00,71.41,71.42,71.39,71.4,8000.0,57.0978,57.1058,57.0818,57.0898,8000.0
2012-11-21 14:35:00,71.41,71.43,71.39,71.41,24200.0,57.0978,57.1138,57.0818,57.0978,24200.0
2012-11-21 14:40:00,71.42,71.43,71.41,71.41,18200.0,57.1058,57.1138,57.0978,57.0978,18200.0
2012-11-21 14:45:00,71.41,71.42,71.4,71.4,6000.0,57.0978,57.1058,57.0898,57.0898,6000.0
2012-11-21 14:50:00,71.4,71.41,71.4,71.41,20200.0,57.0898,57.0978,57.0898,57.0978,20200.0
2012-11-21 14:55:00,71.4,71.4,71.39,71.39,8600.0,57.0898,57.0898,57.0818,57.0818,8600.0
2012-11-21 15:00:00,71.39,71.4,71.38,71.4,5000.0,57.0818,57.0898,57.0738,57.0898,5000.0
2012-11-21 15:05:00,71.41,71.45,71.41,71.45,36400.0,57.0978,57.1298,57.0978,57.1298,36400.0
2012-11-21 15:10:00,71.45,71.45,71.43,71.43,5000.0,57.1298,57.1298,57.1138,57.1138,5000.0
2012-11-21 15:15:00,71.43,71.46,71.43,71.46,12000.0,57.1138,57.1378,57.1138,57.1378,12000.0
2012-11-21 15:20:00,71.46,71.46,71.4,71.4,15000.0,57.1378,57.1378,57.0898,57.0898,15000.0
2012-11-21 15:25:00,71.39,71.39,71.35,71.38,17700.0,57.0818,57.0818,57.0498,57.0738,17700.0
2012-11-21 15:30:00,71.38,71.39,71.37,71.37,15700.0,57.0738,57.0818,57.0658,57.0658,15700.0
2012-11-21 15:35:00,71.37,71.41,71.37,71.4,28400.0,57.0658,57.0978,57.0658,57.0898,28400.0
2012-11-21 15:40:00,71.4,71.45,71.4,71.45,33200.0,57.0898,57.1298,57.0898,57.1298,33200.0
2012-11-21 15:45:00,71.44,71.45,71.42,71.44,25600.0,57.1218,57.1298,57.1058,57.1218,25600.0
2012-11-21 15:50:00,71.43,71.44,71.4,71.43,16900.0,57.1138,57.1218,57.0898,57.1138,16900.0
2012-11-21 15:55:00,71.44,71.48,71.42,71.46,23400.0,57.1218,57.1538,57.1058,57.1378,23400.0
2012-11-23 09:30:00,71.77,71.84,71.76,71.8,50300.0,57.3856,57.4416,57.3776,57.4096,50300.0
2012-11-23 09:35:00,71.78,71.79,71.74,71.74,30800.0,57.3936,57.4016,57.3617,57.3617,30800.0
2012-11-23 09:40:00,71.74,71.8,71.73,71.73,26400.0,57.3617,57.4096,57.3537,57.3537,26400.0
2012-11-23 09:45:00,71.75,71.81,71.73,71.81,11600.0,57.3696,57.4176,57.3537,57.4176,11600.0
2012-11-23 09:50:00,71.82,71.82,71.77,71.82,19300.0,57.4256,57.4256,57.3856,57.4256,19300.0
2012-11-23 09:55:00,71.8,71.86,71.8,71.86,35500.0,57.4096,57.4576,57.4096,57.4576,35500.0
2012-11-23 10:00:00,71.87,71.93,71.87,71.91,24200.0,57.4656,57.5136,57.4656,57.4976,24200.0
2012-11-23 10:05:00,71.92,71.93,71.88,71.93,7900.0,57.5056,57.5136,57.4736,57.5136,7900.0
2012-11-23 10:10:00,71.93,71.99,71.93,71.99,16700.0,57.5136,57.5615,57.5136,57.5615,16700.0
2012-11-23 10:15:00,72.0,72.02,71.99,72.02,25000.0,57.5695,57.5855,57.5615,57.5855,25000.0
2012-11-23 10:20:00,72.03,72.1,72.02,72.1,6800.0,57.5935,57.6495,57.5855,57.6495,6800.0
2012-11-23 10:25:00,72.11,72.15,72.1,72.12,13800.0,57.6575,57.6895,57.6495,57.6655,13800.0
2012-11-23 10:30:00,72.13,72.15,72.1,72.11,17300.0,57.6735,57.6895,57.6495,57.6575,17300.0
2012-11-23 10:35:00,72.1,72.11,72.07,72.07,12400.0,57.6495,57.6575,57.6255,57.6255,12400.0
2012-11-23 10:40:00,72.06,72.07,72.05,72.06,6300.0,57.6175,57.6255,57.6095,57.6175,6300.0
2012-11-23 10:45:00,72.06,72.06,72.04,72.05,8000.0,57.6175,57.6175,57.6015,57.6095,8000.0
2012-11-23 10:50:00,72.06,72.08,72.06,72.08,3000.0,57.6175,57.6335,57.6175,57.6335,3000.0
2012-11-23 10:55:00,72.09,72.09,72.06,72.07,5400.0,57.6415,57.6415,57.6175,57.6255,5400.0
2012-11-23 11:00:00,72.08,72.1,72.08,72.09,6000.0,57.6335,57.6495,57.6335,57.6415,6000.0
2012-11-23 11:05:00,72.09,72.11,72.08,72.1,18000.0,57.6415,57.6575,57.6335,57.6495,18000.0
2012-11-23 11:10:00,72.1,72.13,72.1,72.13,24800.0,57.6495,57.6735,57.6495,57.6735,24800.0
2012-11-23 11:15:00,72.14,72.14,72.11,72.13,6800.0,57.6815,57.6815,57.6575,57.6735,6800.0
2012-11-23 11:20:00,72.12,72.14,72.12,72.13,14100.0,57.6655,57.6815,57.6655,57.6735,14100.0
2012-11-23 11:25:00,72.13,72.14,72.1,72.1,22500.0,57.6735,57.6815,57.6495,57.6495,22500.0
2012-11-23 11:30:00,72.11,72.13,72.11,72.13,7300.0,57.6575,57.6735,57.6575,57.6735,7300.0
2012-11-23 11:35:00,72.13,72.13,72.09,72.11,9100.0,57.6735,57.6735,57.6415,57.6575,9100.0
2012-11-23 11:40:00,72.1,72.11,72.07,72.07,8900.0,57.6495,57.6575,57.6255,57.6255,8900.0
2012-11-23 11:45:00,72.07,72.07,72.04,72.04,8200.0,57.6255,57.6255,57.6015,57.6015,8200.0
2012-11-23 11:50:00,72.04,72.05,72.04,72.04,3800.0,57.6015,57.6095,57.6015,57.6015,3800.0
2012-11-23 11:55:00,72.03,72.05,72.03,72.05,11500.0,57.5935,57.6095,57.5935,57.6095,11500.0
2012-11-23 12:00:00,72.05,72.09,72.04,72.04,6900.0,57.6095,57.6415,57.6015,57.6015,6900.0
2012-11-23 12:05:00,72.03,72.06,72.0,72.04,13800.0,57.5935,57.6175,57.5695,57.6015,13800.0
2012-11-23 12:10:00,72.02,72.03,72.0,72.02,22600.0,57.5855,57.5935,57.5695,57.5855,22600.0
2012-11-23 12:15:00,72.0,72.0,71.99,71.99,5500.0,57.5695,57.5695,57.5615,57.5615,5500.0
2012-11-23 12:20:00,71.99,72.06,71.99,72.03,13600.0,57.5615,57.6175,57.5615,57.5935,13600.0
2012-11-23 12:25:00,72.04,72.07,72.03,72.07,28400.0,57.6015,57.6255,57.5935,57.6255,28400.0
2012-11-23 12:30:00,72.07,72.1,72.06,72.1,19000.0,57.6255,57.6495,57.6175,57.6495,19000.0
2012-11-23 12:35:00,72.09,72.2,72.09,72.19,71500.0,57.6415,57.7295,57.6415,57.7215,71500.0
2012-11-23 12:40:00,72.2,72.21,72.17,72.2,26500.0,57.7295,57.7375,57.7055,57.7295,26500.0
2012-11-23 12:45:00,72.2,72.23,72.18,72.2,8800.0,57.7295,57.7534,57.7135,57.7295,8800.0
2012-11-23 12:50:00,72.2,72.23,72.2,72.23,26700.0,57.7295,57.7534,57.7295,57.7534,26700.0
2012-11-23 12:55:00,72.23,72.38,72.23,72.35,39100.0,57.7534,57.8734,57.7534,57.8494,39100.0
2012-11-26 09:30:00,72.06,72.07,71.96,71.98,129700.0,57.6175,57.6255,57.5376,57.5536,129700.0
2012-11-26 09:35:00,72.01,72.07,71.99,72.01,25200.0,57.5775,57.6255,57.5615,57.5775,25200.0
2012-11-26 09:40:00,71.99,72.11,71.99,72.1,24000.0,57.5615,57.6575,57.5615,57.6495,24000.0
2012-11-26 09:45:00,72.1,72.12,72.07,72.1,15700.0,57.6495,57.6655,57.6255,57.6495,15700.0
2012-11-26 09:50:00,72.11,72.14,72.08,72.11,12800.0,57.6575,57.6815,57.6335,57.6575,12800.0
2012-11-26 09:55:00,72.12,72.15,72.06,72.11,12200.0,57.6655,57.6895,57.6175,57.6575,12200.0
2012-11-26 10:00:00,72.13,72.16,72.07,72.16,12000.0,57.6735,57.6975,57.6255,57.6975,12000.0
2012-11-26 10:05:00,72.16,72.16,72.06,72.09,23100.0,57.6975,57.6975,57.6175,57.6415,23100.0
2012-11-26 10:10:00,72.09,72.09,72.05,72.07,14100.0,57.6415,57.6415,57.6095,57.6255,14100.0
2012-11-26 10:15:00,72.06,72.08,72.02,72.08,16500.0,57.6175,57.6335,57.5855,57.6335,16500.0
2012-11-26 10:20:00,72.1,72.11,72.03,72.03,36200.0,57.6495,57.6575,57.5935,57.5935,36200.0
2012-11-26 10:25:00,72.03,72.08,72.01,72.06,8300.0,57.5935,57.6335,57.5775,57.6175,8300.0
2012-11-26 10:30:00,72.05,72.1,72.05,72.05,23100.0,57.6095,57.6495,57.6095,57.6095,23100.0
2012-11-26 10:35:00,72.06,72.1,72.06,72.07,15500.0,57.6175,57.6495,57.6175,57.6255,15500.0
2012-11-26 10:40:00,72.07,72.1,72.06,72.08,6500.0,57.6255,57.6495,57.6175,57.6335,6500.0
2012-11-26 10:45:00,72.07,72.09,72.06,72.08,7900.0,57.6255,57.6415,57.6175,57.6335,7900.0
2012-11-26 10:50:00,72.07,72.09,72.04,72.04,10400.0,57.6255,57.6415,57.6015,57.6015,10400.0
2012-11-26 10:55:00,72.04,72.04,71.96,71.97,18400.0,57.6015,57.6015,57.5376,57.5456,18400.0
2012-11-26 11:00:00,71.99,71.99,71.9,71.9,20000.0,57.5615,57.5615,57.4896,57.4896,20000.0
2012-11-26 11:05:00,71.89,71.92,71.86,71.9,14900.0,57.4816,57.5056,57.4576,57.4896,14900.0
2012-11-26 11:10:00,71.89,71.89,71.86,71.89,20500.0,57.4816,57.4816,57.4576,57.4816,20500.0
2012-11-26 11:15:00,71.89,71.9,71.86,71.89,23600.0,57.4816,57.4896,57.4576,57.4816,23600.0
2012-11-26 11:20:00,71.88,71.9,71.83,71.83,8200.0,57.4736,57.4896,57.4336,57.4336,8200.0
2012-11-26 11:25:00,71.84,71.89,71.82,71.89,18200.0,57.4416,57.4816,57.4256,57.4816,18200.0
2012-11-26 11:30:00,71.88,71.91,71.88,71.91,11800.0,57.4736,57.4976,57.4736,57.4976,11800.0
2012-11-26 11:35:00,71.92,71.92,71.91,71.91,7900.0,57.5056,57.5056,57.4976,57.4976,7900.0
2012-11-26 11:40:00,71.93,71.94,71.9,71.94,13900.0,57.5136,57.5216,57.4896,57.5216,13900.0
2012-11-26 11:45:00,71.93,71.97,71.93,71.97,15400.0,57.5136,57.5456,57.5136,57.5456,15400.0
2012-11-26 11:50:00,71.98,71.99,71.96,71.96,8600.0,57.5536,57.5615,57.5376,57.5376,8600.0
2012-11-26 11:55:00,71.95,71.99,71.95,71.99,23400.0,57.5296,57.5615,57.5296,57.5615,23400.0
2012-11-26 12:00:00,71.99,72.0,71.98,71.99,17500.0,57.5615,57.5695,57.5536,57.5615,17500.0
2012-11-26 12:05:00,71.98,72.02,71.98,72.02,6100.0,57.5536,57.5855,57.5536,57.5855,6100.0
2012-11-26 12:10:00,72.02,72.02,72.0,72.0,6500.0,57.5855,57.5855,57.5695,57.5695,6500.0
2012-11-26 12:15:00,71.99,72.03,71.98,72.03,9400.0,57.5615,57.5935,57.5536,57.5935,9400.0
2012-11-26 12:20:00,72.03,72.03,71.98,72.0,6100.0,57.5935,57.5935,57.5536,57.5695,6100.0
2012-11-26 12:25:00,71.98,72.01,71.97,71.98,5000.0,57.5536,57.5775,57.5456,57.5536,5000.0
2012-11-26 12:30:00,71.98,71.98,71.91,71.91,5900.0,57.5536,57.5536,57.4976,57.4976,5900.0
2012-11-26 12:35:00,71.91,72.0,71.9,72.0,8000.0,57.4976,57.5695,57.4896,57.5695,8000.0
2012-11-26 12:40:00,72.0,72.04,71.99,72.04,19100.0,57.5695,57.6015,57.5615,57.6015,19100.0
2012-11-26 12:45:00,72.03,72.05,72.03,72.04,8600.0,57.5935,57.6095,57.5935,57.6015,8600.0
2012-11-26 12:50:00,72.08,72.09,72.06,72.07,9300.0,57.6335,57.6415,57.6175,57.6255,9300.0
2012-11-26 12:55:00,72.09,72.09,72.05,72.06,12300.0,57.6415,57.6415,57.6095,57.6175,12300.0
2012-11-26 13:00:00,72.06,72.07,72.05,72.07,30200.0,57.6175,57.6255,57.6095,57.6255,30200.0
2012-11-26 13:05:00,72.06,72.07,72.05,72.06,17300.0,57.6175,57.6255,57.6095,57.6175,17300.0
2012-11-26 13:10:00,72.05,72.05,72.03,72.04,27400.0,57.6095,57.6095,57.5935,57.6015,27400.0
2012-11-26 13:15:00,72.04,72.13,72.04,72.13,14900.0,57.6015,57.6735,57.6015,57.6735,14900.0
2012-11-26 13:20:00,72.15,72.15,72.1,72.11,23300.0,57.6895,57.6895,57.6495,57.6575,23300.0
2012-11-26 13:25:00,72.1,72.11,72.08,72.09,10100.0,57.6495,57.6575,57.6335,57.6415,10100.0
2012-11-26 13:30:00,72.1,72.13,72.1,72.11,17000.0,57.6495,57.6735,57.6495,57.6575,17000.0
2012-11-26 13:35:00,72.12,72.13,72.08,72.08,14200.0,57.6655,57.6735,57.6335,57.6335,14200.0
2012-11-26 13:40:00,72.07,72.08,72.03,72.05,12000.0,57.6255,57.6335,57.5935,57.6095,12000.0
2012-11-26 13:45:00,72.05,72.05,72.01,72.03,16700.0,57.6095,57.6095,57.5775,57.5935,16700.0
2012-11-26 13:50:00,72.05,72.07,72.03,72.07,4800.0,57.6095,57.6255,57.5935,57.6255,4800.0
2012-11-26 13:55:00,72.07,72.07,72.05,72.05,6800.0,57.6255,57.6255,57.6095,57.6095,6800.0
2012-11-26 14:00:00,72.03,72.03,71.99,72.03,8500.0,57.5935,57.5935,57.5615,57.5935,8500.0
2012-11-26 14:05:00,72.04,72.06,72.01,72.06,14600.0,57.6015,57.6175,57.5775,57.6175,14600.0
2012-11-26 14:10:00,72.07,72.08,72.04,72.05,52400.0,57.6255,57.6335,57.6015,57.6095,52400.0
2012-11-26 14:15:00,72.05,72.09,72.05,72.07,30500.0,57.6095,57.6415,57.6095,57.6255,30500.0
2012-11-26 14:20:00,72.06,72.07,72.04,72.05,13900.0,57.6175,57.6255,57.6015,57.6095,13900.0
2012-11-26 14:25:00,72.03,72.05,72.01,72.02,21900.0,57.5935,57.6095,57.5775,57.5855,21900.0
2012-11-26 14:30:00,72.03,72.05,72.01,72.05,19900.0,57.5935,57.6095,57.5775,57.6095,19900.0
2012-11-26 14:35:00,72.04,72.06,72.04,72.06,8200.0,57.6015,57.6175,57.6015,57.6175,8200.0
2012-11-26 14:40:00,72.07,72.08,72.05,72.08,24300.0,57.6255,57.6335,57.6095,57.6335,24300.0
2012-11-26 14:45:00,72.08,72.09,72.06,72.09,26800.0,57.6335,57.6415,57.6175,57.6415,26800.0
2012-11-26 14:50:00,72.1,72.18,72.1,72.16,22600.0,57.6495,57.7135,57.6495,57.6975,22600.0
2012-11-26 14:55:00,72.15,72.17,72.13,72.13,31500.0,57.6895,57.7055,57.6735,57.6735,31500.0
2012-11-26 15:00:00,72.14,72.16,72.1,72.13,50700.0,57.6815,57.6975,57.6495,57.6735,50700.0
2012-11-26 15:05:00,72.13,72.14,72.12,72.13,10200.0,57.6735,57.6815,57.6655,57.6735,10200.0
2012-11-26 15:10:00,72.13,72.13,72.1,72.1,93900.0,57.6735,57.6735,57.6495,57.6495,93900.0
2012-11-26 15:15:00,72.09,72.11,72.07,72.1,25500.0,57.6415,57.6575,57.6255,57.6495,25500.0
2012-11-26 15:20:00,72.09,72.15,72.08,72.14,49900.0,57.6415,57.6895,57.6335,57.6815,49900.0
2012-11-26 15:25:00,72.15,72.15,72.12,72.13,22300.0,57.6895,57.6895,57.6655,57.6735,22300.0
2012-11-26 15:30:00,72.13,72.13,72.06,72.11,27600.0,57.6735,57.6735,57.6175,57.6575,27600.0
2012-11-26 15:35:00,72.1,72.13,72.07,72.13,16600.0,57.6495,57.6735,57.6255,57.6735,16600.0
2012-11-26 15:40:00,72.13,72.17,72.13,72.14,27900.0,57.6735,57.7055,57.6735,57.6815,27900.0
2012-11-26 15:45:00,72.13,72.18,72.13,72.16,19900.0,57.6735,57.7135,57.6735,57.6975,19900.0
2012-11-26 15:50:00,72.17,72.18,72.13,72.14,24600.0,57.7055,57.7135,57.6735,57.6815,24600.0
2012-11-26 15:55:00,72.15,72.27,72.15,72.27,33700.0,57.6895,57.7854,57.6895,57.7854,33700.0
2012-11-27 09:30:00,72.17,72.17,72.1,72.11,34400.0,57.7055,57.7055,57.6495,57.6575,34400.0
2012-11-27 09:35:00,72.11,72.2,72.11,72.18,27700.0,57.6575,57.7295,57.6575,57.7135,27700.0
2012-11-27 09:40:00,72.2,72.28,72.18,72.28,23400.0,57.7295,57.7934,57.7135,57.7934,23400.0
2012-11-27 09:45:00,72.28,72.4,72.28,72.4,31600.0,57.7934,57.8894,57.7934,57.8894,31600.0
2012-11-27 09:50:00,72.4,72.42,72.35,72.35,16500.0,57.8894,57.9054,57.8494,57.8494,16500.0
2012-11-27 09:55:00,72.35,72.38,72.32,72.35,16100.0,57.8494,57.8734,57.8254,57.8494,16100.0
2012-11-27 10:00:00,72.39,72.4,72.21,72.22,19900.0,57.8814,57.8894,57.7375,57.7454,19900.0
2012-11-27 10:05:00,72.23,72.24,72.17,72.23,14600.0,57.7534,57.7614,57.7055,57.7534,14600.0
2012-11-27 10:10:00,72.24,72.25,72.15,72.18,35400.0,57.7614,57.7694,57.6895,57.7135,35400.0
2012-11-27 10:15:00,72.17,72.19,72.07,72.09,29500.0,57.7055,57.7215,57.6255,57.6415,29500.0
2012-11-27 10:20:00,72.1,72.13,72.01,72.03,55300.0,57.6495,57.6735,57.5775,57.5935,55300.0
2012-11-27 10:25:00,72.04,72.07,72.02,72.04,21700.0,57.6015,57.6255,57.5855,57.6015,21700.0
2012-11-27 10:30:00,72.04,72.07,72.0,72.07,67700.0,57.6015,57.6255,57.5695,57.6255,67700.0
2012-11-27 10:35:00,72.07,72.09,72.0,72.01,79100.0,57.6255,57.6415,57.5695,57.5775,79100.0
2012-11-27 10:40:00,72.03,72.05,72.01,72.02,27900.0,57.5935,57.6095,57.5775,57.5855,27900.0
2012-11-27 10:45:00,72.01,72.12,72.0,72.1,21800.0,57.5775,57.6655,57.5695,57.6495,21800.0
2012-11-27 10:50:00,72.1,72.15,72.07,72.13,16200.0,57.6495,57.6895,57.6255,57.6735,16200.0
2012-11-27 10:55:00,72.14,72.14,72.09,72.1,8800.0,57.6815,57.6815,57.6415,57.6495,8800.0
2012-11-27 11:00:00,72.1,72.17,72.1,72.16,12400.0,57.6495,57.7055,57.6495,57.6975,12400.0
2012-11-27 11:05:00,72.16,72.18,72.13,72.16,17100.0,57.6975,57.7135,57.6735,57.6975,17100.0
2012-11-27 11:10:00,72.16,72.2,72.16,72.17,8800.0,57.6975,57.7295,57.6975,57.7055,8800.0
2012-11-27 11:15:00,72.18,72.19,72.17,72.19,2900.0,57.7135,57.7215,57.7055,57.7215,2900.0
2012-11-27 11:20:00,72.19,72.21,72.18,72.2,8900.0,57.7215,57.7375,57.7135,57.7295,8900.0
2012-11-27 11:25:00,72.19,72.2,72.16,72.2,10400.0,57.7215,57.7295,57.6975,57.7295,10400.0
2012-11-27 11:30:00,72.19,72.19,72.15,72.17,9800.0,57.7215,57.7215,57.6895,57.7055,9800.0
2012-11-27 11:35:00,72.17,72.34,72.17,72.33,19300.0,57.7055,57.8414,57.7055,57.8334,19300.0
2012-11-27 11:40:00,72.34,72.37,72.31,72.34,24500.0,57.8414,57.8654,57.8174,57.8414,24500.0
2012-11-27 11:45:00,72.34,72.34,72.3,72.31,13500.0,57.8414,57.8414,57.8094,57.8174,13500.0
2012-11-27 11:50:00,72.31,72.41,72.31,72.38,21500.0,57.8174,57.8974,57.8174,57.8734,21500.0
2012-11-27 11:55:00,72.39,72.4,72.37,72.37,27200.0,57.8814,57.8894,57.8654,57.8654,27200.0
2012-11-27 12:00:00,72.38,72.44,72.38,72.4,12200.0,57.8734,57.9214,57.8734,57.8894,12200.0
2012-11-27 12:05:00,72.38,72.38,72.36,72.37,8100.0,57.8734,57.8734,57.8574,57.8654,8100.0
2012-11-27 12:10:00,72.38,72.39,72.3,72.31,12400.0,57.8734,57.8814,57.8094,57.8174,12400.0
2012-11-27 12:15:00,72.32,72.34,72.3,72.31,5800.0,57.8254,57.8414,57.8094,57.8174,5800.0
2012-11-27 12:20:00,72.31,72.34,72.31,72.34,14400.0,57.8174,57.8414,57.8174,57.8414,14400.0
2012-11-27 12:25:00,72.33,72.36,72.32,72.34,7800.0,57.8334,57.8574,57.8254,57.8414,7800.0
2012-11-27 12:30:00,72.32,72.32,72.27,72.29,7000.0,57.8254,57.8254,57.7854,57.8014,7000.0
2012-11-27 12:35:00,72.3,72.32,72.29,72.32,8800.0,57.8094,57.8254,57.8014,57.8254,8800.0
2012-11-27 12:40:00,72.33,72.37,72.33,72.35,9900.0,57.8334,57.8654,57.8334,57.8494,9900.0
2012-11-27 12:45:00,72.35,72.39,72.35,72.38,3900.0,57.8494,57.8814,57.8494,57.8734,3900.0
2012-11-27 12:50:00,72.38,72.39,72.31,72.31,6700.0,57.8734,57.8814,57.8174,57.8174,6700.0
2012-11-27 12:55:00,72.31,72.35,72.31,72.34,3300.0,57.8174,57.8494,57.8174,57.8414,3300.0
2012-11-27 13:00:00,72.34,72.34,72.27,72.28,13200.0,57.8414,57.8414,57.7854,57.7934,13200.0
2012-11-27 13:05:00,72.28,72.31,72.27,72.31,7200.0,57.7934,57.8174,57.7854,57.8174,7200.0
2012-11-27 13:10:00,72.31,72.31,72.28,72.29,20900.0,57.8174,57.8174,57.7934,57.8014,20900.0
2012-11-27 13:15:00,72.29,72.35,72.29,72.34,6500.0,57.8014,57.8494,57.8014,57.8414,6500.0
2012-11-27 13:20:00,72.35,72.35,72.27,72.29,38400.0,57.8494,57.8494,57.7854,57.8014,38400.0
2012-11-27 13:25:00,72.3,72.3,72.22,72.26,12400.0,57.8094,57.8094,57.7454,57.7774,12400.0
2012-11-27 13:30:00,72.25,72.29,72.24,72.28,6400.0,57.7694,57.8014,57.7614,57.7934,6400.0
2012-11-27 13:35:00,72.27,72.32,72.26,72.26,15400.0,57.7854,57.8254,57.7774,57.7774,15400.0
2012-11-27 13:40:00,72.26,72.31,72.24,72.31,5500.0,57.7774,57.8174,57.7614,57.8174,5500.0
2012-11-27 13:45:00,72.32,72.32,72.28,72.3,9900.0,57.8254,57.8254,57.7934,57.8094,9900.0
2012-11-27 13:50:00,72.29,72.29,72.23,72.26,4900.0,57.8014,57.8014,57.7534,57.7774,4900.0
2012-11-27 13:55:00,72.26,72.28,72.25,72.26,127000.0,57.7774,57.7934,57.7694,57.7774,127000.0
2012-11-27 14:00:00,72.26,72.28,72.22,72.27,17700.0,57.7774,57.7934,57.7454,57.7854,17700.0
2012-11-27 14:05:00,72.28,72.29,72.28,72.28,11500.0,57.7934,57.8014,57.7934,57.7934,11500.0
2012-11-27 14:10:00,72.28,72.35,72.28,72.31,11500.0,57.7934,57.8494,57.7934,57.8174,11500.0
2012-11-27 14:15:00,72.33,72.36,72.33,72.35,11000.0,57.8334,57.8574,57.8334,57.8494,11000.0
2012-11-27 14:20:00,72.36,72.36,72.13,72.15,25000.0,57.8574,57.8574,57.6735,57.6895,25000.0
2012-11-27 14:25:00,72.16,72.16,72.04,72.06,21700.0,57.6975,57.6975,57.6015,57.6175,21700.0
2012-11-27 14:30:00,72.1,72.1,71.99,72.05,24000.0,57.6495,57.6495,57.5615,57.6095,24000.0
2012-11-27 14:35:00,72.03,72.04,71.98,72.02,11100.0,57.5935,57.6015,57.5536,57.5855,11100.0
2012-11-27 14:40:00,72.05,72.09,71.99,72.0,10000.0,57.6095,57.6415,57.5615,57.5695,10000.0
2012-11-27 14:45:00,71.99,72.03,71.94,71.98,11700.0,57.5615,57.5935,57.5216,57.5536,11700.0
2012-11-27 14:50:00,72.04,72.06,72.0,72.02,16300.0,57.6015,57.6175,57.5695,57.5855,16300.0
2012-11-27 14:55:00,72.02,72.11,72.02,72.1,22800.0,57.5855,57.6575,57.5855,57.6495,22800.0
2012-11-27 15:00:00,72.09,72.15,72.07,72.08,13700.0,57.6415,57.6895,57.6255,57.6335,13700.0
2012-11-27 15:05:00,72.07,72.16,72.05,72.16,12900.0,57.6255,57.6975,57.6095,57.6975,12900.0
2012-11-27 15:10:00,72.16,72.19,72.11,72.13,17700.0,57.6975,57.7215,57.6575,57.6735,17700.0
2012-11-27 15:15:00,72.13,72.14,72.07,72.1,16700.0,57.6735,57.6815,57.6255,57.6495,16700.0
2012-11-27 15:20:00,72.1,72.16,72.08,72.15,29500.0,57.6495,57.6975,57.6335,57.6895,29500.0
2012-11-27 15:25:00,72.15,72.16,72.08,72.14,18900.0,57.6895,57.6975,57.6335,57.6815,18900.0
2012-11-27 15:30:00,72.15,72.16,72.04,72.05,21600.0,57.6895,57.6975,57.6015,57.6095,21600.0
2012-11-27 15:35:00,72.05,72.05,71.96,71.99,19300.0,57.6095,57.6095,57.5376,57.5615,19300.0
2012-11-27 15:40:00,71.99,72.02,71.96,72.01,32000.0,57.5615,57.5855,57.5376,57.5775,32000.0
2012-11-27 15:45:00,72.0,72.05,71.97,72.04,29500.0,57.5695,57.6095,57.5456,57.6015,29500.0
2012-11-27 15:50:00,72.03,72.05,71.97,71.97,18800.0,57.5935,57.6095,57.5456,57.5456,18800.0
2012-11-27 15:55:00,71.96,71.97,71.89,71.96,61600.0,57.5376,57.5456,57.4816,57.5376,61600.0
2012-11-28 09:30:00,71.68,71.7,71.54,71.56,38600.0,57.3137,57.3297,57.2017,57.2177,38600.0
2012-11-28 09:35:00,71.56,71.6,71.52,71.57,14300.0,57.2177,57.2497,57.1857,57.2257,14300.0
2012-11-28 09:40:00,71.56,71.59,71.53,71.54,30400.0,57.2177,57.2417,57.1937,57.2017,30400.0
2012-11-28 09:45:00,71.55,71.56,71.47,71.48,29200.0,57.2097,57.2177,57.1458,57.1538,29200.0
2012-11-28 09:50:00,71.48,71.51,71.43,71.5,13300.0,57.1538,57.1778,57.1138,57.1698,13300.0
2012-11-28 09:55:00,71.51,71.53,71.48,71.51,12000.0,57.1778,57.1937,57.1538,57.1778,12000.0
2012-11-28 10:00:00,71.49,71.49,71.25,71.26,59500.0,57.1618,57.1618,56.9699,56.9779,59500.0
2012-11-28 10:05:00,71.26,71.3,71.24,71.26,21100.0,56.9779,57.0098,56.9619,56.9779,21100.0
2012-11-28 10:10:00,71.26,71.38,71.25,71.38,17900.0,56.9779,57.0738,56.9699,57.0738,17900.0
2012-11-28 10:15:00,71.38,71.43,71.35,71.42,16200.0,57.0738,57.1138,57.0498,57.1058,16200.0
2012-11-28 10:20:00,71.39,71.67,71.39,71.64,49000.0,57.0818,57.3057,57.0818,57.2817,49000.0
2012-11-28 10:25:00,71.64,71.65,71.55,71.58,5800.0,57.2817,57.2897,57.2097,57.2337,5800.0
2012-11-28 10:30:00,71.57,71.62,71.57,71.58,9000.0,57.2257,57.2657,57.2257,57.2337,9000.0
2012-11-28 10:35:00,71.59,71.87,71.59,71.8,31600.0,57.2417,57.4656,57.2417,57.4096,31600.0
2012-11-28 10:40:00,71.81,71.87,71.75,71.76,31400.0,57.4176,57.4656,57.3696,57.3776,31400.0
2012-11-28 10:45:00,71.76,71.91,71.76,71.83,29000.0,57.3776,57.4976,57.3776,57.4336,29000.0
2012-11-28 10:50:00,71.81,71.82,71.74,71.76,22400.0,57.4176,57.4256,57.3617,57.3776,22400.0
2012-11-28 10:55:00,71.77,71.81,71.76,71.78,27800.0,57.3856,57.4176,57.3776,57.3936,27800.0
2012-11-28 11:00:00,71.76,71.84,71.76,71.78,25700.0,57.3776,57.4416,57.3776,57.3936,25700.0
2012-11-28 11:05:00,71.79,71.81,71.76,71.81,5400.0,57.4016,57.4176,57.3776,57.4176,5400.0
2012-11-28 11:10:00,71.8,71.91,71.8,71.89,13200.0,57.4096,57.4976,57.4096,57.4816,13200.0
2012-11-28 11:15:00,71.89,72.03,71.87,72.03,62500.0,57.4816,57.5935,57.4656,57.5935,62500.0
2012-11-28 11:20:00,72.03,72.07,71.95,71.95,24700.0,57.5935,57.6255,57.5296,57.5296,24700.0
2012-11-28 11:25:00,71.94,71.99,71.94,71.99,10200.0,57.5216,57.5615,57.5216,57.5615,10200.0
2012-11-28 11:30:00,72.01,72.01,71.88,71.92,68500.0,57.5775,57.5775,57.4736,57.5056,68500.0
2012-11-28 11:35:00,71.92,71.98,71.9,71.97,9800.0,57.5056,57.5536,57.4896,57.5456,9800.0
2012-11-28 11:40:00,71.97,71.97,71.89,71.92,12900.0,57.5456,57.5456,57.4816,57.5056,12900.0
2012-11-28 11:45:00,71.93,71.93,71.9,71.9,9000.0,57.5136,57.5136,57.4896,57.4896,9000.0
2012-11-28 11:50:00,71.93,71.95,71.88,71.89,13100.0,57.5136,57.5296,57.4736,57.4816,13100.0
2012-11-28 11:55:00,71.91,71.95,71.91,71.93,9600.0,57.4976,57.5296,57.4976,57.5136,9600.0
2012-11-28 12:00:00,71.9,71.94,71.78,71.78,20800.0,57.4896,57.5216,57.3936,57.3936,20800.0
2012-11-28 12:05:00,71.79,71.84,71.74,71.84,16800.0,57.4016,57.4416,57.3617,57.4416,16800.0
2012-11-28 12:10:00,71.83,71.99,71.78,71.91,29900.0,57.4336,57.5615,57.3936,57.4976,29900.0
2012-11-28 12:15:00,71.91,72.15,71.91,72.08,27000.0,57.4976,57.6895,57.4976,57.6335,27000.0
2012-11-28 12:20:00,72.09,72.12,72.05,72.12,33600.0,57.6415,57.6655,57.6095,57.6655,33600.0
2012-11-28 12:25:00,72.13,72.17,72.08,72.14,13800.0,57.6735,57.7055,57.6335,57.6815,13800.0
2012-11-28 12:30:00,72.15,72.21,72.15,72.2,28700.0,57.6895,57.7375,57.6895,57.7295,28700.0
2012-11-28 12:35:00,72.21,72.27,72.2,72.25,15600.0,57.7375,57.7854,57.7295,57.7694,15600.0
2012-11-28 12:40:00,72.26,72.26,72.2,72.22,9500.0,57.7774,57.7774,57.7295,57.7454,9500.0
2012-11-28 12:45:00,72.21,72.24,72.18,72.18,13200.0,57.7375,57.7614,57.7135,57.7135,13200.0
2012-11-28 12:50:00,72.17,72.18,72.15,72.17,15800.0,57.7055,57.7135,57.6895,57.7055,15800.0
2012-11-28 12:55:00,72.17,72.25,72.17,72.23,19600.0,57.7055,57.7694,57.7055,57.7534,19600.0
2012-11-28 13:00:00,72.2,72.21,72.13,72.13,8800.0,57.7295,57.7375,57.6735,57.6735,8800.0
2012-11-28 13:05:00,72.14,72.14,72.08,72.09,27400.0,57.6815,57.6815,57.6335,57.6415,27400.0
2012-11-28 13:10:00,72.09,72.15,72.09,72.13,8900.0,57.6415,57.6895,57.6415,57.6735,8900.0
2012-11-28 13:15:00,72.12,72.15,72.11,72.11,4700.0,57.6655,57.6895,57.6575,57.6575,4700.0
2012-11-28 13:20:00,72.1,72.13,72.09,72.13,2400.0,57.6495,57.6735,57.6415,57.6735,2400.0
2012-11-28 13:25:00,72.13,72.17,72.1,72.16,10400.0,57.6735,57.7055,57.6495,57.6975,10400.0
2012-11-28 13:30:00,72.16,72.2,72.16,72.19,4000.0,57.6975,57.7295,57.6975,57.7215,4000.0
2012-11-28 13:35:00,72.19,72.29,72.19,72.22,18200.0,57.7215,57.8014,57.7215,57.7454,18200.0
2012-11-28 13:40:00,72.24,72.28,72.23,72.27,15300.0,57.7614,57.7934,57.7534,57.7854,15300.0
2012-11-28 13:45:00,72.26,72.26,72.22,72.25,18000.0,57.7774,57.7774,57.7454,57.7694,18000.0
2012-11-28 13:50:00,72.25,72.26,72.22,72.22,6500.0,57.7694,57.7774,57.7454,57.7454,6500.0
2012-11-28 13:55:00,72.22,72.25,72.19,72.22,7400.0,57.7454,57.7694,57.7215,57.7454,7400.0
2012-11-28 14:00:00,72.24,72.25,72.18,72.19,21900.0,57.7614,57.7694,57.7135,57.7215,21900.0
2012-11-28 14:05:00,72.18,72.23,72.16,72.21,16000.0,57.7135,57.7534,57.6975,57.7375,16000.0
2012-11-28 14:10:00,72.21,72.22,72.16,72.18,16000.0,57.7375,57.7454,57.6975,57.7135,16000.0
2012-11-28 14:15:00,72.19,72.2,72.16,72.16,8700.0,57.7215,57.7295,57.6975,57.6975,8700.0
2012-11-28 14:20:00,72.16,72.16,72.13,72.14,12400.0,57.6975,57.6975,57.6735,57.6815,12400.0
2012-11-28 14:25:00,72.15,72.16,72.12,72.13,10200.0,57.6895,57.6975,57.6655,57.6735,10200.0
2012-11-28 14:30:00,72.15,72.2,72.13,72.2,36400.0,57.6895,57.7295,57.6735,57.7295,36400.0
2012-11-28 14:35:00,72.2,72.23,72.2,72.22,4900.0,57.7295,57.7534,57.7295,57.7454,4900.0
2012-11-28 14:40:00,72.22,72.28,72.22,72.25,48100.0,57.7454,57.7934,57.7454,57.7694,48100.0
2012-11-28 14:45:00,72.26,72.26,72.2,72.21,11700.0,57.7774,57.7774,57.7295,57.7375,11700.0
2012-11-28 14:50:00,72.2,72.21,72.19,72.2,40700.0,57.7295,57.7375,57.7215,57.7295,40700.0
2012-11-28 14:55:00,72.21,72.26,72.2,72.25,17600.0,57.7375,57.7774,57.7295,57.7694,17600.0
2012-11-28 15:00:00,72.24,72.26,72.22,72.22,15500.0,57.7614,57.7774,57.7454,57.7454,15500.0
2012-11-28 15:05:00,72.22,72.3,72.22,72.3,22400.0,57.7454,57.8094,57.7454,57.8094,22400.0
2012-11-28 15:10:00,72.3,72.31,72.25,72.28,47500.0,57.8094,57.8174,57.7694,57.7934,47500.0
2012-11-28 15:15:00,72.24,72.3,72.24,72.27,19300.0,57.7614,57.8094,57.7614,57.7854,19300.0
2012-11-28 15:20:00,72.27,72.31,72.26,72.3,8900.0,57.7854,57.8174,57.7774,57.8094,8900.0
2012-11-28 15:25:00,72.31,72.4,72.3,72.39,27200.0,57.8174,57.8894,57.8094,57.8814,27200.0
2012-11-28 15:30:00,72.4,72.46,72.38,72.44,72300.0,57.8894,57.9373,57.8734,57.9214,72300.0
2012-11-28 15:35:00,72.44,72.46,72.44,72.44,15300.0,57.9214,57.9373,57.9214,57.9214,15300.0
2012-11-28 15:40:00,72.42,72.45,72.39,72.43,22800.0,57.9054,57.9294,57.8814,57.9134,22800.0
2012-11-28 15:45:00,72.45,72.5,72.43,72.45,27000.0,57.9294,57.9693,57.9134,57.9294,27000.0
2012-11-28 15:50:00,72.46,72.48,72.45,72.48,21500.0,57.9373,57.9533,57.9294,57.9533,21500.0
2012-11-28 15:55:00,72.48,72.51,72.44,72.49,28800.0,57.9533,57.9773,57.9214,57.9613,28800.0
2012-11-29 09:30:00,72.82,72.95,72.81,72.95,146900.0,58.2252,58.3291,58.2172,58.3291,146900.0
2012-11-29 09:35:00,72.95,72.96,72.87,72.89,44300.0,58.3291,58.3371,58.2652,58.2812,44300.0
2012-11-29 09:40:00,72.88,73.01,72.88,72.97,40600.0,58.2732,58.3771,58.2732,58.3451,40600.0
2012-11-29 09:45:00,72.98,72.99,72.87,72.89,32600.0,58.3531,58.3611,58.2652,58.2812,32600.0
2012-11-29 09:50:00,72.89,72.91,72.85,72.85,27300.0,58.2812,58.2972,58.2492,58.2492,27300.0
2012-11-29 09:55:00,72.87,72.96,72.87,72.96,25200.0,58.2652,58.3371,58.2652,58.3371,25200.0
2012-11-29 10:00:00,72.98,73.05,72.95,72.95,75800.0,58.3531,58.4091,58.3291,58.3291,75800.0
2012-11-29 10:05:00,72.94,72.97,72.75,72.76,52500.0,58.3211,58.3451,58.1692,58.1772,52500.0
2012-11-29 10:10:00,72.76,72.82,72.67,72.8,46200.0,58.1772,58.2252,58.1053,58.2092,46200.0
2012-11-29 10:15:00,72.82,72.84,72.77,72.8,29900.0,58.2252,58.2412,58.1852,58.2092,29900.0
2012-11-29 10:20:00,72.81,72.84,72.77,72.79,34600.0,58.2172,58.2412,58.1852,58.2012,34600.0
2012-11-29 10:25:00,72.8,72.9,72.78,72.83,20600.0,58.2092,58.2892,58.1932,58.2332,20600.0
2012-11-29 10:30:00,72.8,72.82,72.73,72.78,30500.0,58.2092,58.2252,58.1532,58.1932,30500.0
2012-11-29 10:35:00,72.78,72.79,72.73,72.78,42800.0,58.1932,58.2012,58.1532,58.1932,42800.0
2012-11-29 10:40:00,72.78,72.85,72.76,72.84,111700.0,58.1932,58.2492,58.1772,58.2412,111700.0
2012-11-29 10:45:00,72.85,72.86,72.81,72.86,33100.0,58.2492,58.2572,58.2172,58.2572,33100.0
2012-11-29 10:50:00,72.86,72.92,72.86,72.91,20000.0,58.2572,58.3052,58.2572,58.2972,20000.0
2012-11-29 10:55:00,72.91,72.93,72.87,72.88,53100.0,58.2972,58.3131,58.2652,58.2732,53100.0
2012-11-29 11:00:00,72.9,72.93,72.88,72.92,325200.0,58.2892,58.3131,58.2732,58.3052,325200.0
2012-11-29 11:05:00,72.93,72.94,72.91,72.93,326600.0,58.3131,58.3211,58.2972,58.3131,326600.0
2012-11-29 11:10:00,72.95,72.98,72.94,72.96,31200.0,58.3291,58.3531,58.3211,58.3371,31200.0
2012-11-29 11:15:00,72.96,72.97,72.91,72.92,29000.0,58.3371,58.3451,58.2972,58.3052,29000.0
2012-11-29 11:20:00,72.93,72.94,72.87,72.87,45500.0,58.3131,58.3211,58.2652,58.2652,45500.0
2012-11-29 11:25:00,72.87,72.89,72.83,72.89,21700.0,58.2652,58.2812,58.2332,58.2812,21700.0
2012-11-29 11:30:00,72.89,72.92,72.85,72.87,26400.0,58.2812,58.3052,58.2492,58.2652,26400.0
2012-11-29 11:35:00,72.87,72.9,72.84,72.9,11900.0,58.2652,58.2892,58.2412,58.2892,11900.0
2012-11-29 11:40:00,72.89,72.9,72.5,72.58,200200.0,58.2812,58.2892,57.9693,58.0333,200200.0
2012-11-29 11:45:00,72.58,72.65,72.54,72.65,159800.0,58.0333,58.0893,58.0013,58.0893,159800.0
2012-11-29 11:50:00,72.66,72.77,72.64,72.72,62500.0,58.0973,58.1852,58.0813,58.1452,62500.0
2012-11-29 11:55:00,72.7,72.71,72.58,72.64,43200.0,58.1292,58.1372,58.0333,58.0813,43200.0
2012-11-29 12:00:00,72.67,72.69,72.6,72.67,59100.0,58.1053,58.1213,58.0493,58.1053,59100.0
2012-11-29 12:05:00,72.66,72.68,72.57,72.66,54400.0,58.0973,58.1133,58.0253,58.0973,54400.0
2012-11-29 12:10:00,72.66,72.86,72.66,72.79,23000.0,58.0973,58.2572,58.0973,58.2012,23000.0
2012-11-29 12:15:00,72.8,72.81,72.77,72.79,9000.0,58.2092,58.2172,58.1852,58.2012,9000.0
2012-11-29 12:20:00,72.79,72.85,72.77,72.84,12300.0,58.2012,58.2492,58.1852,58.2412,12300.0
2012-11-29 12:25:00,72.84,72.84,72.8,72.8,13900.0,58.2412,58.2412,58.2092,58.2092,13900.0
2012-11-29 12:30:00,72.82,72.84,72.8,72.84,9100.0,58.2252,58.2412,58.2092,58.2412,9100.0
2012-11-29 12:35:00,72.85,72.85,72.81,72.82,13300.0,58.2492,58.2492,58.2172,58.2252,13300.0
2012-11-29 12:40:00,72.81,72.81,72.77,72.78,12800.0,58.2172,58.2172,58.1852,58.1932,12800.0
2012-11-29 12:45:00,72.76,72.82,72.76,72.79,5700.0,58.1772,58.2252,58.1772,58.2012,5700.0
2012-11-29 12:50:00,72.82,72.82,72.8,72.8,10300.0,58.2252,58.2252,58.2092,58.2092,10300.0
2012-11-29 12:55:00,72.8,72.81,72.78,72.8,30000.0,58.2092,58.2172,58.1932,58.2092,30000.0
2012-11-29 13:00:00,72.8,72.86,72.8,72.86,17300.0,58.2092,58.2572,58.2092,58.2572,17300.0
2012-11-29 13:05:00,72.86,72.86,72.79,72.8,17600.0,58.2572,58.2572,58.2012,58.2092,17600.0
2012-11-29 13:10:00,72.8,72.81,72.75,72.76,12600.0,58.2092,58.2172,58.1692,58.1772,12600.0
2012-11-29 13:15:00,72.75,72.83,72.75,72.82,17700.0,58.1692,58.2332,58.1692,58.2252,17700.0
2012-11-29 13:20:00,72.82,72.83,72.8,72.82,6400.0,58.2252,58.2332,58.2092,58.2252,6400.0
2012-11-29 13:25:00,72.82,72.86,72.81,72.86,207300.0,58.2252,58.2572,58.2172,58.2572,207300.0
2012-11-29 13:30:00,72.86,72.92,72.86,72.9,35600.0,58.2572,58.3052,58.2572,58.2892,35600.0
2012-11-29 13:35:00,72.91,72.95,72.9,72.95,13900.0,58.2972,58.3291,58.2892,58.3291,13900.0
2012-11-29 13:40:00,72.93,72.96,72.9,72.91,8100.0,58.3131,58.3371,58.2892,58.2972,8100.0
2012-11-29 13:45:00,72.91,72.97,72.91,72.95,6700.0,58.2972,58.3451,58.2972,58.3291,6700.0
2012-11-29 13:50:00,72.96,72.99,72.94,72.98,5600.0,58.3371,58.3611,58.3211,58.3531,5600.0
2012-11-29 13:55:00,72.97,72.97,72.93,72.93,14400.0,58.3451,58.3451,58.3131,58.3131,14400.0
2012-11-29 14:00:00,72.93,72.94,72.92,72.94,5900.0,58.3131,58.3211,58.3052,58.3211,5900.0
2012-11-29 14:05:00,72.93,72.94,72.9,72.91,3700.0,58.3131,58.3211,58.2892,58.2972,3700.0
2012-11-29 14:10:00,72.9,72.92,72.89,72.92,5100.0,58.2892,58.3052,58.2812,58.3052,5100.0
2012-11-29 14:15:00,72.93,72.95,72.92,72.93,4100.0,58.3131,58.3291,58.3052,58.3131,4100.0
2012-11-29 14:20:00,72.93,72.95,72.92,72.93,9700.0,58.3131,58.3291,58.3052,58.3131,9700.0
2012-11-29 14:25:00,72.93,72.95,72.89,72.91,7400.0,58.3131,58.3291,58.2812,58.2972,7400.0
2012-11-29 14:30:00,72.91,72.94,72.91,72.93,18500.0,58.2972,58.3211,58.2972,58.3131,18500.0
2012-11-29 14:35:00,72.94,72.95,72.92,72.95,14800.0,58.3211,58.3291,58.3052,58.3291,14800.0
2012-11-29 14:40:00,72.94,72.97,72.94,72.95,15600.0,58.3211,58.3451,58.3211,58.3291,15600.0
2012-11-29 14:45:00,72.95,73.0,72.94,72.98,12700.0,58.3291,58.3691,58.3211,58.3531,12700.0
2012-11-29 14:50:00,72.97,72.97,72.95,72.95,12600.0,58.3451,58.3451,58.3291,58.3291,12600.0
2012-11-29 14:55:00,72.95,72.96,72.93,72.94,8700.0,58.3291,58.3371,58.3131,58.3211,8700.0
2012-11-29 15:00:00,72.93,72.94,72.92,72.92,9200.0,58.3131,58.3211,58.3052,58.3052,9200.0
2012-11-29 15:05:00,72.92,72.92,72.86,72.89,32300.0,58.3052,58.3052,58.2572,58.2812,32300.0
2012-11-29 15:10:00,72.88,72.88,72.8,72.82,33100.0,58.2732,58.2732,58.2092,58.2252,33100.0
2012-11-29 15:15:00,72.83,72.84,72.83,72.83,9300.0,58.2332,58.2412,58.2332,58.2332,9300.0
2012-11-29 15:20:00,72.83,72.85,72.73,72.75,27800.0,58.2332,58.2492,58.1532,58.1692,27800.0
2012-11-29 15:25:00,72.79,72.82,72.76,72.82,12800.0,58.2012,58.2252,58.1772,58.2252,12800.0
2012-11-29 15:30:00,72.81,72.86,72.8,72.86,41700.0,58.2172,58.2572,58.2092,58.2572,41700.0
2012-11-29 15:35:00,72.84,72.86,72.8,72.84,12300.0,58.2412,58.2572,58.2092,58.2412,12300.0
2012-11-29 15:40:00,72.83,72.97,72.83,72.95,15500.0,58.2332,58.3451,58.2332,58.3291,15500.0
2012-11-29 15:45:00,72.96,72.96,72.9,72.94,16000.0,58.3371,58.3371,58.2892,58.3211,16000.0
2012-11-29 15:50:00,72.94,72.94,72.87,72.9,21400.0,58.3211,58.3211,58.2652,58.2892,21400.0
2012-11-29 15:55:00,72.91,72.91,72.84,72.89,43900.0,58.2972,58.2972,58.2412,58.2812,43900.0
2012-11-30 09:30:00,72.91,72.93,72.85,72.9,104200.0,58.2972,58.3131,58.2492,58.2892,104200.0
2012-11-30 09:35:00,72.88,72.89,72.83,72.89,41800.0,58.2732,58.2812,58.2332,58.2812,41800.0
2012-11-30 09:40:00,72.88,72.95,72.87,72.92,13300.0,58.2732,58.3291,58.2652,58.3052,13300.0
2012-11-30 09:45:00,72.9,72.92,72.8,72.82,29000.0,58.2892,58.3052,58.2092,58.2252,29000.0
2012-11-30 09:50:00,72.81,72.88,72.8,72.88,7500.0,58.2172,58.2732,58.2092,58.2732,7500.0
2012-11-30 09:55:00,72.87,72.91,72.86,72.88,25500.0,58.2652,58.2972,58.2572,58.2732,25500.0
2012-11-30 10:00:00,72.87,72.97,72.87,72.94,85500.0,58.2652,58.3451,58.2652,58.3211,85500.0
2012-11-30 10:05:00,72.94,72.95,72.86,72.87,10400.0,58.3211,58.3291,58.2572,58.2652,10400.0
2012-11-30 10:10:00,72.85,72.89,72.79,72.89,21700.0,58.2492,58.2812,58.2012,58.2812,21700.0
2012-11-30 10:15:00,72.89,72.94,72.85,72.92,13800.0,58.2812,58.3211,58.2492,58.3052,13800.0
2012-11-30 10:20:00,72.92,72.95,72.91,72.94,24000.0,58.3052,58.3291,58.2972,58.3211,24000.0
2012-11-30 10:25:00,72.94,72.95,72.89,72.93,14700.0,58.3211,58.3291,58.2812,58.3131,14700.0
2012-11-30 10:30:00,72.91,72.91,72.88,72.9,6100.0,58.2972,58.2972,58.2732,58.2892,6100.0
2012-11-30 10:35:00,72.88,72.89,72.83,72.84,10500.0,58.2732,58.2812,58.2332,58.2412,10500.0
2012-11-30 10:40:00,72.83,72.87,72.82,72.84,7500.0,58.2332,58.2652,58.2252,58.2412,7500.0
2012-11-30 10:45:00,72.84,72.86,72.75,72.76,16500.0,58.2412,58.2572,58.1692,58.1772,16500.0
2012-11-30 10:50:00,72.76,72.76,72.72,72.75,16100.0,58.1772,58.1772,58.1452,58.1692,16100.0
2012-11-30 10:55:00,72.74,72.84,72.73,72.84,32700.0,58.1612,58.2412,58.1532,58.2412,32700.0
2012-11-30 11:00:00,72.83,72.87,72.83,72.87,18000.0,58.2332,58.2652,58.2332,58.2652,18000.0
2012-11-30 11:05:00,72.86,72.86,72.8,72.81,17300.0,58.2572,58.2572,58.2092,58.2172,17300.0
2012-11-30 11:10:00,72.81,72.86,72.81,72.83,12700.0,58.2172,58.2572,58.2172,58.2332,12700.0
2012-11-30 11:15:00,72.82,72.83,72.75,72.75,14700.0,58.2252,58.2332,58.1692,58.1692,14700.0
2012-11-30 11:20:00,72.72,72.74,72.7,72.73,14500.0,58.1452,58.1612,58.1292,58.1532,14500.0
2012-11-30 11:25:00,72.73,72.78,72.72,72.76,27800.0,58.1532,58.1932,58.1452,58.1772,27800.0
2012-11-30 11:30:00,72.71,72.75,72.66,72.66,17800.0,58.1372,58.1692,58.0973,58.0973,17800.0
2012-11-30 11:35:00,72.66,72.7,72.66,72.7,97100.0,58.0973,58.1292,58.0973,58.1292,97100.0
2012-11-30 11:40:00,72.7,72.74,72.69,72.7,25200.0,58.1292,58.1612,58.1213,58.1292,25200.0
2012-11-30 11:45:00,72.7,72.75,72.7,72.74,9200.0,58.1292,58.1692,58.1292,58.1612,9200.0
2012-11-30 11:50:00,72.73,72.76,72.69,72.76,10200.0,58.1532,58.1772,58.1213,58.1772,10200.0
2012-11-30 11:55:00,72.77,72.79,72.72,72.74,6800.0,58.1852,58.2012,58.1452,58.1612,6800.0
2012-11-30 12:00:00,72.74,72.76,72.72,72.74,10400.0,58.1612,58.1772,58.1452,58.1612,10400.0
2012-11-30 12:05:00,72.74,72.75,72.71,72.72,10000.0,58.1612,58.1692,58.1372,58.1452,10000.0
2012-11-30 12:10:00,72.72,72.74,72.7,72.73,4800.0,58.1452,58.1612,58.1292,58.1532,4800.0
2012-11-30 12:15:00,72.74,72.76,72.72,72.72,5800.0,58.1612,58.1772,58.1452,58.1452,5800.0
2012-11-30 12:20:00,72.72,72.76,72.71,72.76,3900.0,58.1452,58.1772,58.1372,58.1772,3900.0
2012-11-30 12:25:00,72.77,72.78,72.76,72.76,20400.0,58.1852,58.1932,58.1772,58.1772,20400.0
2012-11-30 12:30:00,72.78,72.81,72.77,72.78,26200.0,58.1932,58.2172,58.1852,58.1932,26200.0
2012-11-30 12:35:00,72.78,72.82,72.78,72.8,5400.0,58.1932,58.2252,58.1932,58.2092,5400.0
2012-11-30 12:40:00,72.8,72.81,72.76,72.77,9300.0,58.2092,58.2172,58.1772,58.1852,9300.0
2012-11-30 12:45:00,72.76,72.77,72.68,72.76,17700.0,58.1772,58.1852,58.1133,58.1772,17700.0
2012-11-30 12:50:00,72.74,72.75,72.67,72.71,17900.0,58.1612,58.1692,58.1053,58.1372,17900.0
2012-11-30 12:55:00,72.72,72.74,72.69,72.74,4100.0,58.1452,58.1612,58.1213,58.1612,4100.0
2012-11-30 13:00:00,72.74,72.79,72.72,72.76,8600.0,58.1612,58.2012,58.1452,58.1772,8600.0
2012-11-30 13:05:00,72.76,72.77,72.75,72.76,5100.0,58.1772,58.1852,58.1692,58.1772,5100.0
2012-11-30 13:10:00,72.76,72.77,72.73,72.75,16600.0,58.1772,58.1852,58.1532,58.1692,16600.0
2012-11-30 13:15:00,72.75,72.77,72.72,72.73,9900.0,58.1692,58.1852,58.1452,58.1532,9900.0
2012-11-30 13:20:00,72.73,72.82,72.73,72.82,8000.0,58.1532,58.2252,58.1532,58.2252,8000.0
2012-11-30 13:25:00,72.83,72.84,72.81,72.82,11100.0,58.2332,58.2412,58.2172,58.2252,11100.0
2012-11-30 13:30:00,72.82,72.83,72.79,72.79,8500.0,58.2252,58.2332,58.2012,58.2012,8500.0
2012-11-30 13:35:00,72.79,72.8,72.75,72.77,9100.0,58.2012,58.2092,58.1692,58.1852,9100.0
2012-11-30 13:40:00,72.76,72.77,72.74,72.75,9500.0,58.1772,58.1852,58.1612,58.1692,9500.0
2012-11-30 13:45:00,72.76,72.79,72.75,72.79,5800.0,58.1772,58.2012,58.1692,58.2012,5800.0
2012-11-30 13:50:00,72.8,72.8,72.78,72.78,16300.0,58.2092,58.2092,58.1932,58.1932,16300.0
2012-11-30 13:55:00,72.78,72.83,72.77,72.78,17900.0,58.1932,58.2332,58.1852,58.1932,17900.0
2012-11-30 14:00:00,72.79,72.83,72.78,72.83,14700.0,58.2012,58.2332,58.1932,58.2332,14700.0
2012-11-30 14:05:00,72.82,72.84,72.8,72.82,34800.0,58.2252,58.2412,58.2092,58.2252,34800.0
2012-11-30 14:10:00,72.82,72.82,72.79,72.79,15600.0,58.2252,58.2252,58.2012,58.2012,15600.0
2012-11-30 14:15:00,72.79,72.81,72.78,72.79,4700.0,58.2012,58.2172,58.1932,58.2012,4700.0
2012-11-30 14:20:00,72.81,72.86,72.8,72.86,26500.0,58.2172,58.2572,58.2092,58.2572,26500.0
2012-11-30 14:25:00,72.86,72.89,72.85,72.85,6800.0,58.2572,58.2812,58.2492,58.2492,6800.0
2012-11-30 14:30:00,72.86,72.86,72.82,72.84,4000.0,58.2572,58.2572,58.2252,58.2412,4000.0
2012-11-30 14:35:00,72.81,72.83,72.77,72.77,16400.0,58.2172,58.2332,58.1852,58.1852,16400.0
2012-11-30 14:40:00,72.77,72.79,72.76,72.77,14200.0,58.1852,58.2012,58.1772,58.1852,14200.0
2012-11-30 14:45:00,72.78,72.78,72.75,72.76,36400.0,58.1932,58.1932,58.1692,58.1772,36400.0
2012-11-30 14:50:00,72.75,72.76,72.71,72.73,20000.0,58.1692,58.1772,58.1372,58.1532,20000.0
2012-11-30 14:55:00,72.73,72.74,72.7,72.7,22400.0,58.1532,58.1612,58.1292,58.1292,22400.0
2012-11-30 15:00:00,72.69,72.71,72.67,72.71,21300.0,58.1213,58.1372,58.1053,58.1372,21300.0
2012-11-30 15:05:00,72.71,72.73,72.67,72.69,14400.0,58.1372,58.1532,58.1053,58.1213,14400.0
2012-11-30 15:10:00,72.69,72.78,72.69,72.78,21600.0,58.1213,58.1932,58.1213,58.1932,21600.0
2012-11-30 15:15:00,72.76,72.82,72.74,72.75,73400.0,58.1772,58.2252,58.1612,58.1692,73400.0
2012-11-30 15:20:00,72.75,72.81,72.75,72.76,35200.0,58.1692,58.2172,58.1692,58.1772,35200.0
2012-11-30 15:25:00,72.74,72.77,72.72,72.75,16700.0,58.1612,58.1852,58.1452,58.1692,16700.0
2012-11-30 15:30:00,72.76,72.79,72.74,72.77,35400.0,58.1772,58.2012,58.1612,58.1852,35400.0
2012-11-30 15:35:00,72.77,72.84,72.77,72.82,10600.0,58.1852,58.2412,58.1852,58.2252,10600.0
2012-11-30 15:40:00,72.82,72.83,72.8,72.8,18600.0,58.2252,58.2332,58.2092,58.2092,18600.0
2012-11-30 15:45:00,72.8,72.91,72.78,72.87,17700.0,58.2092,58.2972,58.1932,58.2652,17700.0
2012-11-30 15:50:00,72.87,72.98,72.87,72.98,43700.0,58.2652,58.3531,58.2652,58.3531,43700.0
2012-11-30 15:55:00,72.98,73.02,72.87,72.87,81200.0,58.3531,58.3851,58.2652,58.2652,81200.0
2012-12-03 09:30:00,73.21,73.29,73.19,73.25,73400.0,58.537,58.601,58.521,58.569,73400.0
2012-12-03 09:35:00,73.24,73.28,73.22,73.23,33200.0,58.561,58.593,58.545,58.553,33200.0
2012-12-03 09:40:00,73.24,73.24,73.14,73.18,30200.0,58.561,58.561,58.4811,58.513,30200.0
2012-12-03 09:45:00,73.17,73.18,73.09,73.12,22800.0,58.505,58.513,58.4411,58.4651,22800.0
2012-12-03 09:50:00,73.11,73.11,73.06,73.08,15100.0,58.4571,58.4571,58.4171,58.4331,15100.0
2012-12-03 09:55:00,73.09,73.11,73.06,73.06,74800.0,58.4411,58.4571,58.4171,58.4171,74800.0
2012-12-03 10:00:00,73.06,73.06,72.88,72.9,141000.0,58.4171,58.4171,58.2732,58.2892,141000.0
2012-12-03 10:05:00,72.91,73.02,72.9,72.97,79400.0,58.2972,58.3851,58.2892,58.3451,79400.0
2012-12-03 10:10:00,72.99,73.06,72.98,73.03,11200.0,58.3611,58.4171,58.3531,58.3931,11200.0
2012-12-03 10:15:00,73.02,73.07,73.0,73.03,17600.0,58.3851,58.4251,58.3691,58.3931,17600.0
2012-12-03 10:20:00,73.04,73.08,73.03,73.07,6000.0,58.4011,58.4331,58.3931,58.4251,6000.0
2012-12-03 10:25:00,73.05,73.05,72.98,73.0,10000.0,58.4091,58.4091,58.3531,58.3691,10000.0
2012-12-03 10:30:00,72.99,73.01,72.93,72.93,52800.0,58.3611,58.3771,58.3131,58.3131,52800.0
2012-12-03 10:35:00,72.94,72.95,72.89,72.94,24100.0,58.3211,58.3291,58.2812,58.3211,24100.0
2012-12-03 10:40:00,72.95,72.97,72.94,72.95,11300.0,58.3291,58.3451,58.3211,58.3291,11300.0
2012-12-03 10:45:00,72.93,72.96,72.89,72.96,10300.0,58.3131,58.3371,58.2812,58.3371,10300.0
2012-12-03 10:50:00,72.95,72.96,72.8,72.81,12100.0,58.3291,58.3371,58.2092,58.2172,12100.0
2012-12-03 10:55:00,72.8,72.85,72.8,72.84,9500.0,58.2092,58.2492,58.2092,58.2412,9500.0
2012-12-03 11:00:00,72.84,72.84,72.79,72.79,7000.0,58.2412,58.2412,58.2012,58.2012,7000.0
2012-12-03 11:05:00,72.79,72.85,72.78,72.83,14500.0,58.2012,58.2492,58.1932,58.2332,14500.0
2012-12-03 11:10:00,72.83,72.87,72.83,72.84,66200.0,58.2332,58.2652,58.2332,58.2412,66200.0
2012-12-03 11:15:00,72.84,72.86,72.82,72.86,15400.0,58.2412,58.2572,58.2252,58.2572,15400.0
2012-12-03 11:20:00,72.86,72.87,72.77,72.77,9300.0,58.2572,58.2652,58.1852,58.1852,9300.0
2012-12-03 11:25:00,72.78,72.82,72.77,72.81,9600.0,58.1932,58.2252,58.1852,58.2172,9600.0
2012-12-03 11:30:00,72.81,72.88,72.76,72.87,33400.0,58.2172,58.2732,58.1772,58.2652,33400.0
2012-12-03 11:35:00,72.86,72.86,72.83,72.83,6700.0,58.2572,58.2572,58.2332,58.2332,6700.0
2012-12-03 11:40:00,72.86,72.86,72.81,72.84,16000.0,58.2572,58.2572,58.2172,58.2412,16000.0
2012-12-03 11:45:00,72.83,72.89,72.82,72.89,7600.0,58.2332,58.2812,58.2252,58.2812,7600.0
2012-12-03 11:50:00,72.89,72.95,72.89,72.93,14000.0,58.2812,58.3291,58.2812,58.3131,14000.0
2012-12-03 11:55:00,72.94,72.95,72.94,72.95,5900.0,58.3211,58.3291,58.3211,58.3291,5900.0
2012-12-03 12:00:00,72.95,72.95,72.91,72.91,3800.0,58.3291,58.3291,58.2972,58.2972,3800.0
2012-12-03 12:05:00,72.93,72.95,72.91,72.93,12700.0,58.3131,58.3291,58.2972,58.3131,12700.0
2012-12-03 12:10:00,72.92,72.94,72.92,72.94,4600.0,58.3052,58.3211,58.3052,58.3211,4600.0
2012-12-03 12:15:00,72.93,72.93,72.88,72.91,9400.0,58.3131,58.3131,58.2732,58.2972,9400.0
2012-12-03 12:20:00,72.9,72.92,72.9,72.91,5000.0,58.2892,58.3052,58.2892,58.2972,5000.0
2012-12-03 12:25:00,72.92,72.95,72.92,72.92,5000.0,58.3052,58.3291,58.3052,58.3052,5000.0
2012-12-03 12:30:00,72.92,72.94,72.92,72.93,8000.0,58.3052,58.3211,58.3052,58.3131,8000.0
2012-12-03 12:35:00,72.92,72.93,72.91,72.91,10300.0,58.3052,58.3131,58.2972,58.2972,10300.0
2012-12-03 12:40:00,72.9,72.91,72.86,72.86,9700.0,58.2892,58.2972,58.2572,58.2572,9700.0
2012-12-03 12:45:00,72.86,72.87,72.84,72.84,8700.0,58.2572,58.2652,58.2412,58.2412,8700.0
2012-12-03 12:50:00,72.83,72.89,72.83,72.85,12400.0,58.2332,58.2812,58.2332,58.2492,12400.0
2012-12-03 12:55:00,72.85,72.85,72.83,72.84,2100.0,58.2492,58.2492,58.2332,58.2412,2100.0
2012-12-03 13:00:00,72.83,72.83,72.74,72.74,14000.0,58.2332,58.2332,58.1612,58.1612,14000.0
2012-12-03 13:05:00,72.74,72.77,72.74,72.75,6900.0,58.1612,58.1852,58.1612,58.1692,6900.0
2012-12-03 13:10:00,72.74,72.79,72.73,72.79,6000.0,58.1612,58.2012,58.1532,58.2012,6000.0
2012-12-03 13:15:00,72.79,72.79,72.75,72.77,6200.0,58.2012,58.2012,58.1692,58.1852,6200.0
2012-12-03 13:20:00,72.76,72.78,72.76,72.78,16500.0,58.1772,58.1932,58.1772,58.1932,16500.0
2012-12-03 13:25:00,72.76,72.77,72.75,72.77,3400.0,58.1772,58.1852,58.1692,58.1852,3400.0
2012-12-03 13:30:00,72.77,72.77,72.67,72.68,9700.0,58.1852,58.1852,58.1053,58.1133,9700.0
2012-12-03 13:35:00,72.68,72.68,72.6,72.63,34400.0,58.1133,58.1133,58.0493,58.0733,34400.0
2012-12-03 13:40:00,72.61,72.65,72.6,72.63,6300.0,58.0573,58.0893,58.0493,58.0733,6300.0
2012-12-03 13:45:00,72.64,72.67,72.63,72.67,5900.0,58.0813,58.1053,58.0733,58.1053,5900.0
2012-12-03 13:50:00,72.67,72.68,72.66,72.67,2700.0,58.1053,58.1133,58.0973,58.1053,2700.0
2012-12-03 13:55:00,72.67,72.7,72.67,72.68,3900.0,58.1053,58.1292,58.1053,58.1133,3900.0
2012-12-03 14:00:00,72.68,72.7,72.65,72.69,4600.0,58.1133,58.1292,58.0893,58.1213,4600.0
2012-12-03 14:05:00,72.69,72.74,72.69,72.74,24700.0,58.1213,58.1612,58.1213,58.1612,24700.0
2012-12-03 14:10:00,72.75,72.75,72.71,72.73,11000.0,58.1692,58.1692,58.1372,58.1532,11000.0
2012-12-03 14:15:00,72.76,72.78,72.73,72.73,18800.0,58.1772,58.1932,58.1532,58.1532,18800.0
2012-12-03 14:20:00,72.74,72.75,72.71,72.71,25400.0,58.1612,58.1692,58.1372,58.1372,25400.0
2012-12-03 14:25:00,72.72,72.73,72.69,72.71,12700.0,58.1452,58.1532,58.1213,58.1372,12700.0
2012-12-03 14:30:00,72.69,72.73,72.68,72.71,40300.0,58.1213,58.1532,58.1133,58.1372,40300.0
2012-12-03 14:35:00,72.7,72.71,72.62,72.62,29600.0,58.1292,58.1372,58.0653,58.0653,29600.0
2012-12-03 14:40:00,72.62,72.67,72.62,72.66,15900.0,58.0653,58.1053,58.0653,58.0973,15900.0
2012-12-03 14:45:00,72.64,72.66,72.62,72.62,17400.0,58.0813,58.0973,58.0653,58.0653,17400.0
2012-12-03 14:50:00,72.62,72.68,72.62,72.68,18800.0,58.0653,58.1133,58.0653,58.1133,18800.0
2012-12-03 14:55:00,72.66,72.69,72.64,72.69,14500.0,58.0973,58.1213,58.0813,58.1213,14500.0
2012-12-03 15:00:00,72.68,72.81,72.68,72.72,39500.0,58.1133,58.2172,58.1133,58.1452,39500.0
2012-12-03 15:05:00,72.69,72.74,72.64,72.66,20100.0,58.1213,58.1612,58.0813,58.0973,20100.0
2012-12-03 15:10:00,72.65,72.67,72.61,72.65,15800.0,58.0893,58.1053,58.0573,58.0893,15800.0
2012-12-03 15:15:00,72.62,72.63,72.51,72.53,29900.0,58.0653,58.0733,57.9773,57.9933,29900.0
2012-12-03 15:20:00,72.54,72.59,72.53,72.59,29400.0,58.0013,58.0413,57.9933,58.0413,29400.0
2012-12-03 15:25:00,72.59,72.62,72.56,72.59,13400.0,58.0413,58.0653,58.0173,58.0413,13400.0
2012-12-03 15:30:00,72.6,72.64,72.57,72.63,36200.0,58.0493,58.0813,58.0253,58.0733,36200.0
2012-12-03 15:35:00,72.61,72.66,72.61,72.64,23000.0,58.0573,58.0973,58.0573,58.0813,23000.0
2012-12-03 15:40:00,72.65,72.71,72.65,72.7,30900.0,58.0893,58.1372,58.0893,58.1292,30900.0
2012-12-03 15:45:00,72.71,72.72,72.64,72.64,19600.0,58.1372,58.1452,58.0813,58.0813,19600.0
2012-12-03 15:50:00,72.63,72.69,72.63,72.69,22100.0,58.0733,58.1213,58.0733,58.1213,22100.0
2012-12-03 15:55:00,72.68,72.69,72.54,72.59,52800.0,58.1133,58.1213,58.0013,58.0413,52800.0
2012-12-04 09:30:00,72.58,72.6,72.48,72.57,32400.0,58.0333,58.0493,57.9533,58.0253,32400.0
2012-12-04 09:35:00,72.56,72.64,72.51,72.62,31400.0,58.0173,58.0813,57.9773,58.0653,31400.0
2012-12-04 09:40:00,72.63,72.72,72.62,72.66,28400.0,58.0733,58.1452,58.0653,58.0973,28400.0
2012-12-04 09:45:00,72.68,72.7,72.61,72.62,12600.0,58.1133,58.1292,58.0573,58.0653,12600.0
2012-12-04 09:50:00,72.65,72.7,72.62,72.65,15300.0,58.0893,58.1292,58.0653,58.0893,15300.0
2012-12-04 09:55:00,72.65,72.68,72.58,72.58,18400.0,58.0893,58.1133,58.0333,58.0333,18400.0
2012-12-04 10:00:00,72.58,72.59,72.52,72.52,21100.0,58.0333,58.0413,57.9853,57.9853,21100.0
2012-12-04 10:05:00,72.52,72.71,72.52,72.69,35100.0,57.9853,58.1372,57.9853,58.1213,35100.0
2012-12-04 10:10:00,72.69,72.78,72.68,72.76,57700.0,58.1213,58.1932,58.1133,58.1772,57700.0
2012-12-04 10:15:00,72.77,72.77,72.69,72.7,15300.0,58.1852,58.1852,58.1213,58.1292,15300.0
2012-12-04 10:20:00,72.7,72.7,72.6,72.6,19400.0,58.1292,58.1292,58.0493,58.0493,19400.0
2012-12-04 10:25:00,72.61,72.62,72.48,72.51,17200.0,58.0573,58.0653,57.9533,57.9773,17200.0
2012-12-04 10:30:00,72.51,72.51,72.46,72.5,6000.0,57.9773,57.9773,57.9373,57.9693,6000.0
2012-12-04 10:35:00,72.5,72.5,72.45,72.49,10300.0,57.9693,57.9693,57.9294,57.9613,10300.0
2012-12-04 10:40:00,72.49,72.53,72.48,72.49,9300.0,57.9613,57.9933,57.9533,57.9613,9300.0
2012-12-04 10:45:00,72.5,72.53,72.47,72.52,6400.0,57.9693,57.9933,57.9453,57.9853,6400.0
2012-12-04 10:50:00,72.52,72.53,72.46,72.47,13300.0,57.9853,57.9933,57.9373,57.9453,13300.0
2012-12-04 10:55:00,72.48,72.51,72.43,72.5,12200.0,57.9533,57.9773,57.9134,57.9693,12200.0
2012-12-04 11:00:00,72.51,72.51,72.45,72.45,8900.0,57.9773,57.9773,57.9294,57.9294,8900.0
2012-12-04 11:05:00,72.43,72.44,72.38,72.38,10600.0,57.9134,57.9214,57.8734,57.8734,10600.0
2012-12-04 11:10:00,72.38,72.41,72.35,72.39,15000.0,57.8734,57.8974,57.8494,57.8814,15000.0
2012-12-04 11:15:00,72.39,72.44,72.39,72.44,5300.0,57.8814,57.9214,57.8814,57.9214,5300.0
2012-12-04 11:20:00,72.44,72.44,72.38,72.39,12000.0,57.9214,57.9214,57.8734,57.8814,12000.0
2012-12-04 11:25:00,72.39,72.42,72.36,72.36,11200.0,57.8814,57.9054,57.8574,57.8574,11200.0
2012-12-04 11:30:00,72.36,72.4,72.34,72.4,13400.0,57.8574,57.8894,57.8414,57.8894,13400.0
2012-12-04 11:35:00,72.41,72.44,72.41,72.41,6700.0,57.8974,57.9214,57.8974,57.8974,6700.0
2012-12-04 11:40:00,72.44,72.53,72.44,72.53,6700.0,57.9214,57.9933,57.9214,57.9933,6700.0
2012-12-04 11:45:00,72.52,72.55,72.49,72.5,12800.0,57.9853,58.0093,57.9613,57.9693,12800.0
2012-12-04 11:50:00,72.51,72.53,72.47,72.48,7000.0,57.9773,57.9933,57.9453,57.9533,7000.0
2012-12-04 11:55:00,72.47,72.5,72.46,72.48,22800.0,57.9453,57.9693,57.9373,57.9533,22800.0
2012-12-04 12:00:00,72.49,72.5,72.35,72.35,26700.0,57.9613,57.9693,57.8494,57.8494,26700.0
2012-12-04 12:05:00,72.36,72.37,72.29,72.35,11300.0,57.8574,57.8654,57.8014,57.8494,11300.0
2012-12-04 12:10:00,72.36,72.38,72.32,72.33,7500.0,57.8574,57.8734,57.8254,57.8334,7500.0
2012-12-04 12:15:00,72.35,72.38,72.35,72.36,13500.0,57.8494,57.8734,57.8494,57.8574,13500.0
2012-12-04 12:20:00,72.34,72.35,72.31,72.31,25500.0,57.8414,57.8494,57.8174,57.8174,25500.0
2012-12-04 12:25:00,72.3,72.47,72.29,72.42,18400.0,57.8094,57.9453,57.8014,57.9054,18400.0
2012-12-04 12:30:00,72.44,72.47,72.38,72.44,10000.0,57.9214,57.9453,57.8734,57.9214,10000.0
2012-12-04 12:35:00,72.43,72.45,72.35,72.39,14800.0,57.9134,57.9294,57.8494,57.8814,14800.0
2012-12-04 12:40:00,72.38,72.42,72.36,72.42,7300.0,57.8734,57.9054,57.8574,57.9054,7300.0
2012-12-04 12:45:00,72.41,72.46,72.39,72.4,11500.0,57.8974,57.9373,57.8814,57.8894,11500.0
2012-12-04 12:50:00,72.42,72.42,72.35,72.38,22600.0,57.9054,57.9054,57.8494,57.8734,22600.0
2012-12-04 12:55:00,72.38,72.39,72.35,72.38,14300.0,57.8734,57.8814,57.8494,57.8734,14300.0
2012-12-04 13:00:00,72.36,72.36,72.26,72.29,8300.0,57.8574,57.8574,57.7774,57.8014,8300.0
2012-12-04 13:05:00,72.3,72.34,72.3,72.33,9900.0,57.8094,57.8414,57.8094,57.8334,9900.0
2012-12-04 13:10:00,72.32,72.35,72.31,72.33,11200.0,57.8254,57.8494,57.8174,57.8334,11200.0
2012-12-04 13:15:00,72.34,72.36,72.29,72.29,10800.0,57.8414,57.8574,57.8014,57.8014,10800.0
2012-12-04 13:20:00,72.31,72.36,72.3,72.35,12100.0,57.8174,57.8574,57.8094,57.8494,12100.0
2012-12-04 13:25:00,72.35,72.44,72.34,72.42,9800.0,57.8494,57.9214,57.8414,57.9054,9800.0
2012-12-04 13:30:00,72.43,72.43,72.37,72.38,9000.0,57.9134,57.9134,57.8654,57.8734,9000.0
2012-12-04 13:35:00,72.37,72.41,72.37,72.39,12800.0,57.8654,57.8974,57.8654,57.8814,12800.0
2012-12-04 13:40:00,72.4,72.48,72.4,72.43,22400.0,57.8894,57.9533,57.8894,57.9134,22400.0
2012-12-04 13:45:00,72.43,72.47,72.43,72.47,75000.0,57.9134,57.9453,57.9134,57.9453,75000.0
2012-12-04 13:50:00,72.47,72.57,72.47,72.57,18100.0,57.9453,58.0253,57.9453,58.0253,18100.0
2012-12-04 13:55:00,72.59,72.61,72.54,72.56,26500.0,58.0413,58.0573,58.0013,58.0173,26500.0
2012-12-04 14:00:00,72.57,72.61,72.53,72.56,12700.0,58.0253,58.0573,57.9933,58.0173,12700.0
2012-12-04 14:05:00,72.57,72.58,72.54,72.54,8400.0,58.0253,58.0333,58.0013,58.0013,8400.0
2012-12-04 14:10:00,72.56,72.56,72.5,72.52,9800.0,58.0173,58.0173,57.9693,57.9853,9800.0
2012-12-04 14:15:00,72.51,72.53,72.47,72.5,9200.0,57.9773,57.9933,57.9453,57.9693,9200.0
2012-12-04 14:20:00,72.52,72.54,72.51,72.53,10400.0,57.9853,58.0013,57.9773,57.9933,10400.0
2012-12-04 14:25:00,72.52,72.52,72.48,72.48,11500.0,57.9853,57.9853,57.9533,57.9533,11500.0
2012-12-04 14:30:00,72.47,72.49,72.45,72.49,2800.0,57.9453,57.9613,57.9294,57.9613,2800.0
2012-12-04 14:35:00,72.49,72.49,72.45,72.45,40700.0,57.9613,57.9613,57.9294,57.9294,40700.0
2012-12-04 14:40:00,72.45,72.56,72.45,72.52,17800.0,57.9294,58.0173,57.9294,57.9853,17800.0
2012-12-04 14:45:00,72.52,72.52,72.49,72.49,9400.0,57.9853,57.9853,57.9613,57.9613,9400.0
2012-12-04 14:50:00,72.51,72.56,72.51,72.53,15100.0,57.9773,58.0173,57.9773,57.9933,15100.0
2012-12-04 14:55:00,72.52,72.52,72.48,72.48,5700.0,57.9853,57.9853,57.9533,57.9533,5700.0
2012-12-04 15:00:00,72.5,72.55,72.5,72.54,15400.0,57.9693,58.0093,57.9693,58.0013,15400.0
2012-12-04 15:05:00,72.55,72.63,72.54,72.61,25500.0,58.0093,58.0733,58.0013,58.0573,25500.0
2012-12-04 15:10:00,72.61,72.61,72.57,72.59,14900.0,58.0573,58.0573,58.0253,58.0413,14900.0
2012-12-04 15:15:00,72.59,72.62,72.57,72.59,14300.0,58.0413,58.0653,58.0253,58.0413,14300.0
2012-12-04 15:20:00,72.6,72.6,72.53,72.58,11300.0,58.0493,58.0493,57.9933,58.0333,11300.0
2012-12-04 15:25:00,72.58,72.63,72.58,72.6,13200.0,58.0333,58.0733,58.0333,58.0493,13200.0
2012-12-04 15:30:00,72.6,72.61,72.55,72.55,11400.0,58.0493,58.0573,58.0093,58.0093,11400.0
2012-12-04 15:35:00,72.55,72.58,72.52,72.56,17200.0,58.0093,58.0333,57.9853,58.0173,17200.0
2012-12-04 15:40:00,72.56,72.57,72.51,72.57,10300.0,58.0173,58.0253,57.9773,58.0253,10300.0
2012-12-04 15:45:00,72.58,72.58,72.51,72.56,29100.0,58.0333,58.0333,57.9773,58.0173,29100.0
2012-12-04 15:50:00,72.56,72.57,72.48,72.49,23500.0,58.0173,58.0253,57.9533,57.9613,23500.0
2012-12-04 15:55:00,72.5,72.55,72.48,72.48,39100.0,57.9693,58.0093,57.9533,57.9533,39100.0
2012-12-05 09:30:00,72.58,72.61,72.54,72.58,20600.0,58.0333,58.0573,58.0013,58.0333,20600.0
2012-12-05 09:35:00,72.57,72.7,72.54,72.67,31700.0,58.0253,58.1292,58.0013,58.1053,31700.0
2012-12-05 09:40:00,72.66,72.72,72.61,72.64,70100.0,58.0973,58.1452,58.0573,58.0813,70100.0
2012-12-05 09:45:00,72.63,72.68,72.53,72.56,36100.0,58.0733,58.1133,57.9933,58.0173,36100.0
2012-12-05 09:50:00,72.56,72.58,72.51,72.51,22600.0,58.0173,58.0333,57.9773,57.9773,22600.0
2012-12-05 09:55:00,72.53,72.55,72.43,72.46,43500.0,57.9933,58.0093,57.9134,57.9373,43500.0
2012-12-05 10:00:00,72.47,72.58,72.39,72.4,46900.0,57.9453,58.0333,57.8814,57.8894,46900.0
2012-12-05 10:05:00,72.4,72.52,72.38,72.49,29100.0,57.8894,57.9853,57.8734,57.9613,29100.0
2012-12-05 10:10:00,72.47,72.47,72.41,72.44,18400.0,57.9453,57.9453,57.8974,57.9214,18400.0
2012-12-05 10:15:00,72.45,72.52,72.45,72.51,20900.0,57.9294,57.9853,57.9294,57.9773,20900.0
2012-12-05 10:20:00,72.51,72.55,72.43,72.44,31900.0,57.9773,58.0093,57.9134,57.9214,31900.0
2012-12-05 10:25:00,72.43,72.43,72.34,72.34,24800.0,57.9134,57.9134,57.8414,57.8414,24800.0
2012-12-05 10:30:00,72.34,72.39,72.32,72.37,28700.0,57.8414,57.8814,57.8254,57.8654,28700.0
2012-12-05 10:35:00,72.38,72.41,72.34,72.34,16300.0,57.8734,57.8974,57.8414,57.8414,16300.0
2012-12-05 10:40:00,72.33,72.33,72.16,72.17,41300.0,57.8334,57.8334,57.6975,57.7055,41300.0
2012-12-05 10:45:00,72.17,72.22,72.14,72.22,36400.0,57.7055,57.7454,57.6815,57.7454,36400.0
2012-12-05 10:50:00,72.21,72.21,72.1,72.1,16000.0,57.7375,57.7375,57.6495,57.6495,16000.0
2012-12-05 10:55:00,72.11,72.17,72.04,72.17,29100.0,57.6575,57.7055,57.6015,57.7055,29100.0
2012-12-05 11:00:00,72.17,72.19,72.12,72.19,10300.0,57.7055,57.7215,57.6655,57.7215,10300.0
2012-12-05 11:05:00,72.2,72.23,72.18,72.21,14500.0,57.7295,57.7534,57.7135,57.7375,14500.0
2012-12-05 11:10:00,72.22,72.3,72.19,72.28,38600.0,57.7454,57.8094,57.7215,57.7934,38600.0
2012-12-05 11:15:00,72.27,72.32,72.24,72.24,10800.0,57.7854,57.8254,57.7614,57.7614,10800.0
2012-12-05 11:20:00,72.25,72.3,72.23,72.3,15300.0,57.7694,57.8094,57.7534,57.8094,15300.0
2012-12-05 11:25:00,72.28,72.4,72.28,72.35,32000.0,57.7934,57.8894,57.7934,57.8494,32000.0
2012-12-05 11:30:00,72.35,72.51,72.35,72.5,25300.0,57.8494,57.9773,57.8494,57.9693,25300.0
2012-12-05 11:35:00,72.51,72.52,72.48,72.51,19000.0,57.9773,57.9853,57.9533,57.9773,19000.0
2012-12-05 11:40:00,72.49,72.58,72.49,72.52,20500.0,57.9613,58.0333,57.9613,57.9853,20500.0
2012-12-05 11:45:00,72.52,72.55,72.52,72.52,13300.0,57.9853,58.0093,57.9853,57.9853,13300.0
2012-12-05 11:50:00,72.52,72.55,72.49,72.55,18700.0,57.9853,58.0093,57.9613,58.0093,18700.0
2012-12-05 11:55:00,72.6,72.7,72.6,72.67,25900.0,58.0493,58.1292,58.0493,58.1053,25900.0
2012-12-05 12:00:00,72.69,72.78,72.69,72.75,21700.0,58.1213,58.1932,58.1213,58.1692,21700.0
2012-12-05 12:05:00,72.77,72.86,72.77,72.8,35000.0,58.1852,58.2572,58.1852,58.2092,35000.0
2012-12-05 12:10:00,72.8,72.81,72.74,72.76,27300.0,58.2092,58.2172,58.1612,58.1772,27300.0
2012-12-05 12:15:00,72.75,72.75,72.7,72.73,21900.0,58.1692,58.1692,58.1292,58.1532,21900.0
2012-12-05 12:20:00,72.72,72.76,72.72,72.76,7700.0,58.1452,58.1772,58.1452,58.1772,7700.0
2012-12-05 12:25:00,72.74,72.74,72.68,72.69,9700.0,58.1612,58.1612,58.1133,58.1213,9700.0
2012-12-05 12:30:00,72.69,72.83,72.69,72.8,32200.0,58.1213,58.2332,58.1213,58.2092,32200.0
2012-12-05 12:35:00,72.83,72.87,72.82,72.86,22100.0,58.2332,58.2652,58.2252,58.2572,22100.0
2012-12-05 12:40:00,72.85,72.9,72.85,72.89,11100.0,58.2492,58.2892,58.2492,58.2812,11100.0
2012-12-05 12:45:00,72.88,72.91,72.8,72.81,14500.0,58.2732,58.2972,58.2092,58.2172,14500.0
2012-12-05 12:50:00,72.81,72.84,72.8,72.82,19800.0,58.2172,58.2412,58.2092,58.2252,19800.0
2012-12-05 12:55:00,72.81,72.86,72.81,72.83,12600.0,58.2172,58.2572,58.2172,58.2332,12600.0
2012-12-05 13:00:00,72.82,72.85,72.81,72.83,26700.0,58.2252,58.2492,58.2172,58.2332,26700.0
2012-12-05 13:05:00,72.82,72.85,72.8,72.85,21900.0,58.2252,58.2492,58.2092,58.2492,21900.0
2012-12-05 13:10:00,72.85,72.86,72.82,72.84,20800.0,58.2492,58.2572,58.2252,58.2412,20800.0
2012-12-05 13:15:00,72.83,72.84,72.77,72.78,19400.0,58.2332,58.2412,58.1852,58.1932,19400.0
2012-12-05 13:20:00,72.78,72.8,72.76,72.78,9700.0,58.1932,58.2092,58.1772,58.1932,9700.0
2012-12-05 13:25:00,72.78,72.8,72.75,72.76,12400.0,58.1932,58.2092,58.1692,58.1772,12400.0
2012-12-05 13:30:00,72.75,72.77,72.73,72.74,8700.0,58.1692,58.1852,58.1532,58.1612,8700.0
2012-12-05 13:35:00,72.75,72.8,72.75,72.77,14800.0,58.1692,58.2092,58.1692,58.1852,14800.0
2012-12-05 13:40:00,72.76,72.77,72.71,72.75,29600.0,58.1772,58.1852,58.1372,58.1692,29600.0
2012-12-05 13:45:00,72.72,72.74,72.7,72.71,10900.0,58.1452,58.1612,58.1292,58.1372,10900.0
2012-12-05 13:50:00,72.72,72.74,72.72,72.73,10500.0,58.1452,58.1612,58.1452,58.1532,10500.0
2012-12-05 13:55:00,72.72,72.72,72.69,72.7,6000.0,58.1452,58.1452,58.1213,58.1292,6000.0
2012-12-05 14:00:00,72.7,72.77,72.69,72.76,15700.0,58.1292,58.1852,58.1213,58.1772,15700.0
2012-12-05 14:05:00,72.75,72.79,72.73,72.76,20200.0,58.1692,58.2012,58.1532,58.1772,20200.0
2012-12-05 14:10:00,72.77,72.78,72.76,72.78,5900.0,58.1852,58.1932,58.1772,58.1932,5900.0
2012-12-05 14:15:00,72.77,72.84,72.76,72.83,15600.0,58.1852,58.2412,58.1772,58.2332,15600.0
2012-12-05 14:20:00,72.83,72.83,72.78,72.78,26500.0,58.2332,58.2332,58.1932,58.1932,26500.0
2012-12-05 14:25:00,72.78,72.79,72.73,72.73,5000.0,58.1932,58.2012,58.1532,58.1532,5000.0
2012-12-05 14:30:00,72.74,72.75,72.72,72.75,11800.0,58.1612,58.1692,58.1452,58.1692,11800.0
2012-12-05 14:35:00,72.76,72.78,72.74,72.77,7700.0,58.1772,58.1932,58.1612,58.1852,7700.0
2012-12-05 14:40:00,72.78,72.82,72.78,72.78,21300.0,58.1932,58.2252,58.1932,58.1932,21300.0
2012-12-05 14:45:00,72.78,72.8,72.76,72.77,20300.0,58.1932,58.2092,58.1772,58.1852,20300.0
2012-12-05 14:50:00,72.76,72.79,72.76,72.78,20700.0,58.1772,58.2012,58.1772,58.1932,20700.0
2012-12-05 14:55:00,72.78,72.79,72.72,72.74,23900.0,58.1932,58.2012,58.1452,58.1612,23900.0
2012-12-05 15:00:00,72.73,72.81,72.73,72.81,17500.0,58.1532,58.2172,58.1532,58.2172,17500.0
2012-12-05 15:05:00,72.82,72.85,72.81,72.85,17100.0,58.2252,58.2492,58.2172,58.2492,17100.0
2012-12-05 15:10:00,72.84,72.91,72.84,72.88,21600.0,58.2412,58.2972,58.2412,58.2732,21600.0
2012-12-05 15:15:00,72.89,72.9,72.83,72.84,12500.0,58.2812,58.2892,58.2332,58.2412,12500.0
2012-12-05 15:20:00,72.83,72.83,72.78,72.81,22200.0,58.2332,58.2332,58.1932,58.2172,22200.0
2012-12-05 15:25:00,72.8,72.83,72.78,72.82,22200.0,58.2092,58.2332,58.1932,58.2252,22200.0
2012-12-05 15:30:00,72.79,72.82,72.78,72.8,13400.0,58.2012,58.2252,58.1932,58.2092,13400.0
2012-12-05 15:35:00,72.8,72.8,72.71,72.71,31800.0,58.2092,58.2092,58.1372,58.1372,31800.0
2012-12-05 15:40:00,72.72,72.76,72.67,72.67,54000.0,58.1452,58.1772,58.1053,58.1053,54000.0
2012-12-05 15:45:00,72.67,72.67,72.58,72.59,178600.0,58.1053,58.1053,58.0333,58.0413,178600.0
2012-12-05 15:50:00,72.59,72.68,72.59,72.66,11700.0,58.0413,58.1133,58.0413,58.0973,11700.0
2012-12-05 15:55:00,72.65,72.65,72.52,72.62,32600.0,58.0893,58.0893,57.9853,58.0653,32600.0
2012-12-06 09:30:00,72.54,72.57,72.45,72.57,55800.0,58.0013,58.0253,57.9294,58.0253,55800.0
2012-12-06 09:35:00,72.57,72.67,72.57,72.66,34800.0,58.0253,58.1053,58.0253,58.0973,34800.0
2012-12-06 09:40:00,72.69,72.7,72.52,72.53,20700.0,58.1213,58.1292,57.9853,57.9933,20700.0
2012-12-06 09:45:00,72.49,72.58,72.48,72.55,25700.0,57.9613,58.0333,57.9533,58.0093,25700.0
2012-12-06 09:50:00,72.54,72.66,72.52,72.64,15300.0,58.0013,58.0973,57.9853,58.0813,15300.0
2012-12-06 09:55:00,72.63,72.67,72.56,72.57,35700.0,58.0733,58.1053,58.0173,58.0253,35700.0
2012-12-06 10:00:00,72.59,72.6,72.46,72.56,38900.0,58.0413,58.0493,57.9373,58.0173,38900.0
2012-12-06 10:05:00,72.55,72.61,72.55,72.57,34200.0,58.0093,58.0573,58.0093,58.0253,34200.0
2012-12-06 10:10:00,72.55,72.55,72.47,72.52,18200.0,58.0093,58.0093,57.9453,57.9853,18200.0
2012-12-06 10:15:00,72.53,72.57,72.45,72.47,25800.0,57.9933,58.0253,57.9294,57.9453,25800.0
2012-12-06 10:20:00,72.52,72.52,72.43,72.52,20400.0,57.9853,57.9853,57.9134,57.9853,20400.0
2012-12-06 10:25:00,72.51,72.58,72.51,72.51,26800.0,57.9773,58.0333,57.9773,57.9773,26800.0
2012-12-06 10:30:00,72.53,72.59,72.51,72.56,14600.0,57.9933,58.0413,57.9773,58.0173,14600.0
2012-12-06 10:35:00,72.55,72.69,72.55,72.69,22000.0,58.0093,58.1213,58.0093,58.1213,22000.0
2012-12-06 10:40:00,72.69,72.7,72.67,72.68,10000.0,58.1213,58.1292,58.1053,58.1133,10000.0
2012-12-06 10:45:00,72.65,72.78,72.65,72.78,10900.0,58.0893,58.1932,58.0893,58.1932,10900.0
2012-12-06 10:50:00,72.79,72.81,72.75,72.75,16600.0,58.2012,58.2172,58.1692,58.1692,16600.0
2012-12-06 10:55:00,72.76,72.78,72.75,72.77,20900.0,58.1772,58.1932,58.1692,58.1852,20900.0
2012-12-06 11:00:00,72.77,72.8,72.75,72.75,26200.0,58.1852,58.2092,58.1692,58.1692,26200.0
2012-12-06 11:05:00,72.75,72.75,72.72,72.74,5700.0,58.1692,58.1692,58.1452,58.1612,5700.0
2012-12-06 11:10:00,72.75,72.77,72.72,72.74,30300.0,58.1692,58.1852,58.1452,58.1612,30300.0
2012-12-06 11:15:00,72.73,72.76,72.72,72.75,8700.0,58.1532,58.1772,58.1452,58.1692,8700.0
2012-12-06 11:20:00,72.74,72.8,72.73,72.8,6000.0,58.1612,58.2092,58.1532,58.2092,6000.0
2012-12-06 11:25:00,72.81,72.81,72.77,72.77,13500.0,58.2172,58.2172,58.1852,58.1852,13500.0
2012-12-06 11:30:00,72.77,72.82,72.76,72.76,14800.0,58.1852,58.2252,58.1772,58.1772,14800.0
2012-12-06 11:35:00,72.76,72.86,72.76,72.83,17600.0,58.1772,58.2572,58.1772,58.2332,17600.0
2012-12-06 11:40:00,72.84,72.85,72.81,72.84,10400.0,58.2412,58.2492,58.2172,58.2412,10400.0
2012-12-06 11:45:00,72.81,72.82,72.79,72.79,8600.0,58.2172,58.2252,58.2012,58.2012,8600.0
2012-12-06 11:50:00,72.8,72.83,72.8,72.81,11500.0,58.2092,58.2332,58.2092,58.2172,11500.0
2012-12-06 11:55:00,72.81,72.81,72.75,72.76,16500.0,58.2172,58.2172,58.1692,58.1772,16500.0
2012-12-06 12:00:00,72.77,72.79,72.76,72.77,10000.0,58.1852,58.2012,58.1772,58.1852,10000.0
2012-12-06 12:05:00,72.76,72.77,72.74,72.74,4000.0,58.1772,58.1852,58.1612,58.1612,4000.0
2012-12-06 12:10:00,72.75,72.77,72.74,72.75,10300.0,58.1692,58.1852,58.1612,58.1692,10300.0
2012-12-06 12:15:00,72.76,72.76,72.72,72.72,5800.0,58.1772,58.1772,58.1452,58.1452,5800.0
2012-12-06 12:20:00,72.73,72.73,72.7,72.71,6200.0,58.1532,58.1532,58.1292,58.1372,6200.0
2012-12-06 12:25:00,72.71,72.71,72.65,72.66,7500.0,58.1372,58.1372,58.0893,58.0973,7500.0
2012-12-06 12:30:00,72.65,72.67,72.62,72.66,9900.0,58.0893,58.1053,58.0653,58.0973,9900.0
2012-12-06 12:35:00,72.65,72.69,72.65,72.67,7200.0,58.0893,58.1213,58.0893,58.1053,7200.0
2012-12-06 12:40:00,72.67,72.67,72.6,72.63,4700.0,58.1053,58.1053,58.0493,58.0733,4700.0
2012-12-06 12:45:00,72.62,72.66,72.62,72.65,63300.0,58.0653,58.0973,58.0653,58.0893,63300.0
2012-12-06 12:50:00,72.65,72.66,72.63,72.63,12800.0,58.0893,58.0973,58.0733,58.0733,12800.0
2012-12-06 12:55:00,72.64,72.65,72.6,72.6,16400.0,58.0813,58.0893,58.0493,58.0493,16400.0
2012-12-06 13:00:00,72.6,72.61,72.59,72.61,15000.0,58.0493,58.0573,58.0413,58.0573,15000.0
2012-12-06 13:05:00,72.62,72.64,72.6,72.62,8700.0,58.0653,58.0813,58.0493,58.0653,8700.0
2012-12-06 13:10:00,72.64,72.67,72.64,72.66,10400.0,58.0813,58.1053,58.0813,58.0973,10400.0
2012-12-06 13:15:00,72.64,72.74,72.64,72.74,3000.0,58.0813,58.1612,58.0813,58.1612,3000.0
2012-12-06 13:20:00,72.74,72.75,72.72,72.75,5300.0,58.1612,58.1692,58.1452,58.1692,5300.0
2012-12-06 13:25:00,72.72,72.73,72.71,72.72,3300.0,58.1452,58.1532,58.1372,58.1452,3300.0
2012-12-06 13:30:00,72.7,72.73,72.7,72.72,9000.0,58.1292,58.1532,58.1292,58.1452,9000.0
2012-12-06 13:35:00,72.72,72.75,72.72,72.72,4900.0,58.1452,58.1692,58.1452,58.1452,4900.0
2012-12-06 13:40:00,72.72,72.73,72.7,72.73,8400.0,58.1452,58.1532,58.1292,58.1532,8400.0
2012-12-06 13:45:00,72.72,72.77,72.71,72.77,4400.0,58.1452,58.1852,58.1372,58.1852,4400.0
2012-12-06 13:50:00,72.78,72.78,72.74,72.76,5800.0,58.1932,58.1932,58.1612,58.1772,5800.0
2012-12-06 13:55:00,72.75,72.78,72.74,72.78,6700.0,58.1692,58.1932,58.1612,58.1932,6700.0
2012-12-06 14:00:00,72.78,72.78,72.74,72.75,10300.0,58.1932,58.1932,58.1612,58.1692,10300.0
2012-12-06 14:05:00,72.75,72.75,72.72,72.72,12500.0,58.1692,58.1692,58.1452,58.1452,12500.0
2012-12-06 14:10:00,72.73,72.76,72.73,72.75,9800.0,58.1532,58.1772,58.1532,58.1692,9800.0
2012-12-06 14:15:00,72.75,72.77,72.74,72.74,9400.0,58.1692,58.1852,58.1612,58.1612,9400.0
2012-12-06 14:20:00,72.72,72.76,72.72,72.74,3000.0,58.1452,58.1772,58.1452,58.1612,3000.0
2012-12-06 14:25:00,72.76,72.79,72.75,72.78,17300.0,58.1772,58.2012,58.1692,58.1932,17300.0
2012-12-06 14:30:00,72.78,72.82,72.75,72.8,25600.0,58.1932,58.2252,58.1692,58.2092,25600.0
2012-12-06 14:35:00,72.81,72.81,72.77,72.8,18500.0,58.2172,58.2172,58.1852,58.2092,18500.0
2012-12-06 14:40:00,72.8,72.8,72.73,72.73,14400.0,58.2092,58.2092,58.1532,58.1532,14400.0
2012-12-06 14:45:00,72.73,72.75,72.72,72.74,14200.0,58.1532,58.1692,58.1452,58.1612,14200.0
2012-12-06 14:50:00,72.73,72.77,72.73,72.76,4200.0,58.1532,58.1852,58.1532,58.1772,4200.0
2012-12-06 14:55:00,72.74,72.74,72.71,72.74,7100.0,58.1612,58.1612,58.1372,58.1612,7100.0
2012-12-06 15:00:00,72.73,72.75,72.71,72.71,8000.0,58.1532,58.1692,58.1372,58.1372,8000.0
2012-12-06 15:05:00,72.71,72.76,72.7,72.71,7100.0,58.1372,58.1772,58.1292,58.1372,7100.0
2012-12-06 15:10:00,72.73,72.75,72.68,72.68,28600.0,58.1532,58.1692,58.1133,58.1133,28600.0
2012-12-06 15:15:00,72.71,72.71,72.66,72.67,9300.0,58.1372,58.1372,58.0973,58.1053,9300.0
2012-12-06 15:20:00,72.67,72.72,72.67,72.7,14900.0,58.1053,58.1452,58.1053,58.1292,14900.0
2012-12-06 15:25:00,72.72,72.72,72.68,72.68,4400.0,58.1452,58.1452,58.1133,58.1133,4400.0
2012-12-06 15:30:00,72.69,72.75,72.69,72.75,4100.0,58.1213,58.1692,58.1213,58.1692,4100.0
2012-12-06 15:35:00,72.76,72.81,72.76,72.81,36600.0,58.1772,58.2172,58.1772,58.2172,36600.0
2012-12-06 15:40:00,72.79,72.81,72.77,72.81,14500.0,58.2012,58.2172,58.1852,58.2172,14500.0
2012-12-06 15:45:00,72.8,72.82,72.75,72.8,20300.0,58.2092,58.2252,58.1692,58.2092,20300.0
2012-12-06 15:50:00,72.8,72.85,72.8,72.85,40400.0,58.2092,58.2492,58.2092,58.2492,40400.0
2012-12-06 15:55:00,72.84,72.86,72.81,72.84,34600.0,58.2412,58.2572,58.2172,58.2412,34600.0
2012-12-07 09:30:00,73.11,73.19,73.07,73.13,51300.0,58.4571,58.521,58.4251,58.4731,51300.0
2012-12-07 09:35:00,73.1,73.13,73.02,73.02,41200.0,58.4491,58.4731,58.3851,58.3851,41200.0
2012-12-07 09:40:00,73.02,73.07,72.99,73.07,20300.0,58.3851,58.4251,58.3611,58.4251,20300.0
2012-12-07 09:45:00,73.05,73.07,72.9,72.96,20200.0,58.4091,58.4251,58.2892,58.3371,20200.0
2012-12-07 09:50:00,72.98,73.03,72.93,72.95,41800.0,58.3531,58.3931,58.3131,58.3291,41800.0
2012-12-07 09:55:00,72.95,72.97,72.86,72.89,50500.0,58.3291,58.3451,58.2572,58.2812,50500.0
2012-12-07 10:00:00,72.91,72.98,72.87,72.95,45100.0,58.2972,58.3531,58.2652,58.3291,45100.0
2012-12-07 10:05:00,72.94,73.07,72.94,73.02,29800.0,58.3211,58.4251,58.3211,58.3851,29800.0
2012-12-07 10:10:00,73.03,73.06,72.96,72.96,15400.0,58.3931,58.4171,58.3371,58.3371,15400.0
2012-12-07 10:15:00,72.97,73.02,72.97,72.99,23200.0,58.3451,58.3851,58.3451,58.3611,23200.0
2012-12-07 10:20:00,72.96,73.01,72.95,72.96,20500.0,58.3371,58.3771,58.3291,58.3371,20500.0
2012-12-07 10:25:00,72.95,72.96,72.9,72.94,11000.0,58.3291,58.3371,58.2892,58.3211,11000.0
2012-12-07 10:30:00,72.94,72.94,72.77,72.79,46600.0,58.3211,58.3211,58.1852,58.2012,46600.0
2012-12-07 10:35:00,72.77,72.84,72.77,72.84,11000.0,58.1852,58.2412,58.1852,58.2412,11000.0
2012-12-07 10:40:00,72.84,72.87,72.82,72.86,14900.0,58.2412,58.2652,58.2252,58.2572,14900.0
2012-12-07 10:45:00,72.91,72.92,72.86,72.87,12000.0,58.2972,58.3052,58.2572,58.2652,12000.0
2012-12-07 10:50:00,72.86,72.88,72.81,72.83,19200.0,58.2572,58.2732,58.2172,58.2332,19200.0
2012-12-07 10:55:00,72.83,72.85,72.81,72.83,37400.0,58.2332,58.2492,58.2172,58.2332,37400.0
2012-12-07 11:00:00,72.83,72.88,72.69,72.79,54100.0,58.2332,58.2732,58.1213,58.2012,54100.0
2012-12-07 11:05:00,72.77,72.82,72.77,72.77,8800.0,58.1852,58.2252,58.1852,58.1852,8800.0
2012-12-07 11:10:00,72.79,72.83,72.76,72.8,15100.0,58.2012,58.2332,58.1772,58.2092,15100.0
2012-12-07 11:15:00,72.78,72.89,72.78,72.85,66600.0,58.1932,58.2812,58.1932,58.2492,66600.0
2012-12-07 11:20:00,72.84,72.88,72.83,72.84,13300.0,58.2412,58.2732,58.2332,58.2412,13300.0
2012-12-07 11:25:00,72.85,72.88,72.85,72.87,82900.0,58.2492,58.2732,58.2492,58.2652,82900.0
2012-12-07 11:30:00,72.87,72.93,72.81,72.9,20800.0,58.2652,58.3131,58.2172,58.2892,20800.0
2012-12-07 11:35:00,72.92,72.92,72.88,72.88,19700.0,58.3052,58.3052,58.2732,58.2732,19700.0
2012-12-07 11:40:00,72.89,72.91,72.86,72.9,21100.0,58.2812,58.2972,58.2572,58.2892,21100.0
2012-12-07 11:45:00,72.91,72.91,72.85,72.86,29700.0,58.2972,58.2972,58.2492,58.2572,29700.0
2012-12-07 11:50:00,72.87,72.87,72.79,72.81,66700.0,58.2652,58.2652,58.2012,58.2172,66700.0
2012-12-07 11:55:00,72.81,72.81,72.75,72.77,22100.0,58.2172,58.2172,58.1692,58.1852,22100.0
2012-12-07 12:00:00,72.78,72.78,72.76,72.78,6300.0,58.1932,58.1932,58.1772,58.1932,6300.0
2012-12-07 12:05:00,72.78,72.81,72.77,72.81,24900.0,58.1932,58.2172,58.1852,58.2172,24900.0
2012-12-07 12:10:00,72.8,72.83,72.8,72.81,30900.0,58.2092,58.2332,58.2092,58.2172,30900.0
2012-12-07 12:15:00,72.81,72.9,72.81,72.87,135000.0,58.2172,58.2892,58.2172,58.2652,135000.0
2012-12-07 12:20:00,72.88,72.88,72.84,72.85,9700.0,58.2732,58.2732,58.2412,58.2492,9700.0
2012-12-07 12:25:00,72.85,72.86,72.84,72.84,8500.0,58.2492,58.2572,58.2412,58.2412,8500.0
2012-12-07 12:30:00,72.84,72.85,72.82,72.85,8600.0,58.2412,58.2492,58.2252,58.2492,8600.0
2012-12-07 12:35:00,72.84,72.85,72.8,72.8,7800.0,58.2412,58.2492,58.2092,58.2092,7800.0
2012-12-07 12:40:00,72.8,72.87,72.8,72.87,10500.0,58.2092,58.2652,58.2092,58.2652,10500.0
2012-12-07 12:45:00,72.86,72.9,72.85,72.88,17200.0,58.2572,58.2892,58.2492,58.2732,17200.0
2012-12-07 12:50:00,72.88,72.88,72.82,72.84,14500.0,58.2732,58.2732,58.2252,58.2412,14500.0
2012-12-07 12:55:00,72.84,72.87,72.83,72.87,3700.0,58.2412,58.2652,58.2332,58.2652,3700.0
2012-12-07 13:00:00,72.88,72.94,72.87,72.91,35100.0,58.2732,58.3211,58.2652,58.2972,35100.0
2012-12-07 13:05:00,72.9,72.93,72.89,72.9,6800.0,58.2892,58.3131,58.2812,58.2892,6800.0
2012-12-07 13:10:00,72.89,72.92,72.89,72.91,5700.0,58.2812,58.3052,58.2812,58.2972,5700.0
2012-12-07 13:15:00,72.9,72.92,72.88,72.88,5600.0,58.2892,58.3052,58.2732,58.2732,5600.0
2012-12-07 13:20:00,72.87,72.91,72.87,72.9,4800.0,58.2652,58.2972,58.2652,58.2892,4800.0
2012-12-07 13:25:00,72.9,72.96,72.9,72.93,11500.0,58.2892,58.3371,58.2892,58.3131,11500.0
2012-12-07 13:30:00,72.93,72.94,72.9,72.92,13500.0,58.3131,58.3211,58.2892,58.3052,13500.0
2012-12-07 13:35:00,72.91,72.93,72.91,72.93,11200.0,58.2972,58.3131,58.2972,58.3131,11200.0
2012-12-07 13:40:00,72.94,72.94,72.89,72.89,19800.0,58.3211,58.3211,58.2812,58.2812,19800.0
2012-12-07 13:45:00,72.89,72.91,72.88,72.88,8900.0,58.2812,58.2972,58.2732,58.2732,8900.0
2012-12-07 13:50:00,72.9,72.92,72.88,72.88,29400.0,58.2892,58.3052,58.2732,58.2732,29400.0
2012-12-07 13:55:00,72.89,72.92,72.87,72.9,34400.0,58.2812,58.3052,58.2652,58.2892,34400.0
2012-12-07 14:00:00,72.89,72.9,72.88,72.9,8800.0,58.2812,58.2892,58.2732,58.2892,8800.0
2012-12-07 14:05:00,72.88,72.9,72.86,72.86,3800.0,58.2732,58.2892,58.2572,58.2572,3800.0
2012-12-07 14:10:00,72.87,72.9,72.87,72.9,10600.0,58.2652,58.2892,58.2652,58.2892,10600.0
2012-12-07 14:15:00,72.9,72.92,72.89,72.9,15600.0,58.2892,58.3052,58.2812,58.2892,15600.0
2012-12-07 14:20:00,72.89,72.95,72.89,72.95,17100.0,58.2812,58.3291,58.2812,58.3291,17100.0
2012-12-07 14:25:00,72.95,72.96,72.93,72.95,15400.0,58.3291,58.3371,58.3131,58.3291,15400.0
2012-12-07 14:30:00,72.95,73.02,72.95,73.0,21500.0,58.3291,58.3851,58.3291,58.3691,21500.0
2012-12-07 14:35:00,72.99,73.02,72.99,73.0,5700.0,58.3611,58.3851,58.3611,58.3691,5700.0
2012-12-07 14:40:00,73.01,73.01,72.95,72.96,19200.0,58.3771,58.3771,58.3291,58.3371,19200.0
2012-12-07 14:45:00,72.96,72.98,72.95,72.96,4200.0,58.3371,58.3531,58.3291,58.3371,4200.0
2012-12-07 14:50:00,72.95,72.96,72.95,72.96,8500.0,58.3291,58.3371,58.3291,58.3371,8500.0
2012-12-07 14:55:00,72.96,72.97,72.95,72.96,4400.0,58.3371,58.3451,58.3291,58.3371,4400.0
2012-12-07 15:00:00,72.96,72.99,72.95,72.97,10500.0,58.3371,58.3611,58.3291,58.3451,10500.0
2012-12-07 15:05:00,72.98,72.98,72.95,72.96,19500.0,58.3531,58.3531,58.3291,58.3371,19500.0
2012-12-07 15:10:00,72.96,72.97,72.92,72.94,10700.0,58.3371,58.3451,58.3052,58.3211,10700.0
2012-12-07 15:15:00,72.93,72.95,72.92,72.94,7600.0,58.3131,58.3291,58.3052,58.3211,7600.0
2012-12-07 15:20:00,72.93,72.93,72.87,72.91,12400.0,58.3131,58.3131,58.2652,58.2972,12400.0
2012-12-07 15:25:00,72.9,72.92,72.88,72.92,13800.0,58.2892,58.3052,58.2732,58.3052,13800.0
2012-12-07 15:30:00,72.93,72.99,72.93,72.96,15200.0,58.3131,58.3611,58.3131,58.3371,15200.0
2012-12-07 15:35:00,72.96,72.99,72.94,72.96,31900.0,58.3371,58.3611,58.3211,58.3371,31900.0
2012-12-07 15:40:00,72.97,73.0,72.97,73.0,31900.0,58.3451,58.3691,58.3451,58.3691,31900.0
2012-12-07 15:45:00,73.0,73.05,72.99,73.0,14200.0,58.3691,58.4091,58.3611,58.3691,14200.0
2012-12-07 15:50:00,73.01,73.04,73.01,73.01,20800.0,58.3771,58.4011,58.3771,58.3771,20800.0
2012-12-07 15:55:00,73.02,73.06,72.98,73.06,70900.0,58.3851,58.4171,58.3531,58.4171,70900.0
2012-12-10 09:30:00,72.99,73.06,72.95,73.05,66600.0,58.3611,58.4171,58.3291,58.4091,66600.0
2012-12-10 09:35:00,73.05,73.06,72.95,72.97,19900.0,58.4091,58.4171,58.3291,58.3451,19900.0
2012-12-10 09:40:00,72.95,73.01,72.95,72.99,34400.0,58.3291,58.3771,58.3291,58.3611,34400.0
2012-12-10 09:45:00,72.99,73.13,72.98,73.13,21000.0,58.3611,58.4731,58.3531,58.4731,21000.0
2012-12-10 09:50:00,73.11,73.12,73.06,73.1,11500.0,58.4571,58.4651,58.4171,58.4491,11500.0
2012-12-10 09:55:00,73.08,73.09,73.05,73.09,7900.0,58.4331,58.4411,58.4091,58.4411,7900.0
2012-12-10 10:00:00,73.07,73.14,73.07,73.13,15300.0,58.4251,58.4811,58.4251,58.4731,15300.0
2012-12-10 10:05:00,73.11,73.14,73.08,73.1,11800.0,58.4571,58.4811,58.4331,58.4491,11800.0
2012-12-10 10:10:00,73.1,73.16,73.09,73.12,8600.0,58.4491,58.4971,58.4411,58.4651,8600.0
2012-12-10 10:15:00,73.08,73.08,73.04,73.06,35700.0,58.4331,58.4331,58.4011,58.4171,35700.0
2012-12-10 10:20:00,73.06,73.1,73.05,73.1,12300.0,58.4171,58.4491,58.4091,58.4491,12300.0
2012-12-10 10:25:00,73.1,73.11,73.08,73.09,6800.0,58.4491,58.4571,58.4331,58.4411,6800.0
2012-12-10 10:30:00,73.1,73.13,73.1,73.13,4600.0,58.4491,58.4731,58.4491,58.4731,4600.0
2012-12-10 10:35:00,73.12,73.13,73.11,73.13,6500.0,58.4651,58.4731,58.4571,58.4731,6500.0
2012-12-10 10:40:00,73.13,73.14,73.11,73.11,22900.0,58.4731,58.4811,58.4571,58.4571,22900.0
2012-12-10 10:45:00,73.13,73.13,73.09,73.12,13300.0,58.4731,58.4731,58.4411,58.4651,13300.0
2012-12-10 10:50:00,73.11,73.19,73.1,73.18,14900.0,58.4571,58.521,58.4491,58.513,14900.0
2012-12-10 10:55:00,73.19,73.27,73.18,73.25,10200.0,58.521,58.585,58.513,58.569,10200.0
2012-12-10 11:00:00,73.27,73.27,73.2,73.21,21200.0,58.585,58.585,58.529,58.537,21200.0
2012-12-10 11:05:00,73.21,73.24,73.2,73.23,28700.0,58.537,58.561,58.529,58.553,28700.0
2012-12-10 11:10:00,73.24,73.24,73.21,73.22,12700.0,58.561,58.561,58.537,58.545,12700.0
2012-12-10 11:15:00,73.22,73.24,73.21,73.21,9800.0,58.545,58.561,58.537,58.537,9800.0
2012-12-10 11:20:00,73.22,73.24,73.22,73.22,9000.0,58.545,58.561,58.545,58.545,9000.0
2012-12-10 11:25:00,73.21,73.22,73.19,73.2,46800.0,58.537,58.545,58.521,58.529,46800.0
2012-12-10 11:30:00,73.21,73.24,73.2,73.2,15700.0,58.537,58.561,58.529,58.529,15700.0
2012-12-10 11:35:00,73.19,73.2,73.19,73.2,36500.0,58.521,58.529,58.521,58.529,36500.0
2012-12-10 11:40:00,73.21,73.22,73.19,73.21,24800.0,58.537,58.545,58.521,58.537,24800.0
2012-12-10 11:45:00,73.21,73.25,73.21,73.24,10200.0,58.537,58.569,58.537,58.561,10200.0
2012-12-10 11:50:00,73.23,73.23,73.2,73.2,23800.0,58.553,58.553,58.529,58.529,23800.0
2012-12-10 11:55:00,73.19,73.2,73.16,73.19,15100.0,58.521,58.529,58.4971,58.521,15100.0
2012-12-10 12:00:00,73.18,73.21,73.18,73.19,4400.0,58.513,58.537,58.513,58.521,4400.0
2012-12-10 12:05:00,73.18,73.22,73.18,73.22,4900.0,58.513,58.545,58.513,58.545,4900.0
2012-12-10 12:10:00,73.22,73.22,73.2,73.22,12900.0,58.545,58.545,58.529,58.545,12900.0
2012-12-10 12:15:00,73.23,73.24,73.23,73.23,7000.0,58.553,58.561,58.553,58.553,7000.0
2012-12-10 12:20:00,73.23,73.26,73.2,73.2,15900.0,58.553,58.577,58.529,58.529,15900.0
2012-12-10 12:25:00,73.21,73.23,73.21,73.22,2800.0,58.537,58.553,58.537,58.545,2800.0
2012-12-10 12:30:00,73.22,73.24,73.21,73.23,7900.0,58.545,58.561,58.537,58.553,7900.0
2012-12-10 12:35:00,73.24,73.24,73.22,73.22,2400.0,58.561,58.561,58.545,58.545,2400.0
2012-12-10 12:40:00,73.23,73.23,73.19,73.2,25900.0,58.553,58.553,58.521,58.529,25900.0
2012-12-10 12:45:00,73.2,73.2,73.18,73.18,12700.0,58.529,58.529,58.513,58.513,12700.0
2012-12-10 12:50:00,73.18,73.19,73.16,73.18,7200.0,58.513,58.521,58.4971,58.513,7200.0
2012-12-10 12:55:00,73.19,73.19,73.18,73.18,7700.0,58.521,58.521,58.513,58.513,7700.0
2012-12-10 13:00:00,73.2,73.2,73.16,73.17,15600.0,58.529,58.529,58.4971,58.505,15600.0
2012-12-10 13:05:00,73.17,73.17,73.14,73.14,39700.0,58.505,58.505,58.4811,58.4811,39700.0
2012-12-10 13:10:00,73.14,73.15,73.13,73.15,6500.0,58.4811,58.4891,58.4731,58.4891,6500.0
2012-12-10 13:15:00,73.15,73.17,73.14,73.16,4800.0,58.4891,58.505,58.4811,58.4971,4800.0
2012-12-10 13:20:00,73.16,73.16,73.13,73.14,6100.0,58.4971,58.4971,58.4731,58.4811,6100.0
2012-12-10 13:25:00,73.13,73.15,73.13,73.13,4200.0,58.4731,58.4891,58.4731,58.4731,4200.0
2012-12-10 13:30:00,73.13,73.14,73.12,73.14,5300.0,58.4731,58.4811,58.4651,58.4811,5300.0
2012-12-10 13:35:00,73.14,73.15,73.11,73.12,9200.0,58.4811,58.4891,58.4571,58.4651,9200.0
2012-12-10 13:40:00,73.12,73.15,73.12,73.14,4300.0,58.4651,58.4891,58.4651,58.4811,4300.0
2012-12-10 13:45:00,73.15,73.17,73.14,73.14,28200.0,58.4891,58.505,58.4811,58.4811,28200.0
2012-12-10 13:50:00,73.15,73.16,73.12,73.13,6300.0,58.4891,58.4971,58.4651,58.4731,6300.0
2012-12-10 13:55:00,73.13,73.14,73.11,73.11,12500.0,58.4731,58.4811,58.4571,58.4571,12500.0
2012-12-10 14:00:00,73.11,73.15,73.11,73.15,13500.0,58.4571,58.4891,58.4571,58.4891,13500.0
2012-12-10 14:05:00,73.15,73.15,73.13,73.13,5200.0,58.4891,58.4891,58.4731,58.4731,5200.0
2012-12-10 14:10:00,73.12,73.13,73.11,73.12,7300.0,58.4651,58.4731,58.4571,58.4651,7300.0
2012-12-10 14:15:00,73.12,73.15,73.12,73.13,8500.0,58.4651,58.4891,58.4651,58.4731,8500.0
2012-12-10 14:20:00,73.11,73.12,73.11,73.12,23600.0,58.4571,58.4651,58.4571,58.4651,23600.0
2012-12-10 14:25:00,73.11,73.15,73.11,73.12,12300.0,58.4571,58.4891,58.4571,58.4651,12300.0
2012-12-10 14:30:00,73.11,73.12,73.05,73.07,37200.0,58.4571,58.4651,58.4091,58.4251,37200.0
2012-12-10 14:35:00,73.07,73.08,73.02,73.02,11900.0,58.4251,58.4331,58.3851,58.3851,11900.0
2012-12-10 14:40:00,73.02,73.06,73.01,73.05,8900.0,58.3851,58.4171,58.3771,58.4091,8900.0
2012-12-10 14:45:00,73.07,73.07,73.04,73.04,7300.0,58.4251,58.4251,58.4011,58.4011,7300.0
2012-12-10 14:50:00,73.04,73.1,73.04,73.08,5100.0,58.4011,58.4491,58.4011,58.4331,5100.0
2012-12-10 14:55:00,73.09,73.15,73.07,73.14,10800.0,58.4411,58.4891,58.4251,58.4811,10800.0
2012-12-10 15:00:00,73.13,73.13,73.11,73.12,13200.0,58.4731,58.4731,58.4571,58.4651,13200.0
2012-12-10 15:05:00,73.14,73.14,73.1,73.12,5400.0,58.4811,58.4811,58.4491,58.4651,5400.0
2012-12-10 15:10:00,73.13,73.17,73.11,73.16,8800.0,58.4731,58.505,58.4571,58.4971,8800.0
2012-12-10 15:15:00,73.14,73.16,73.12,73.12,34700.0,58.4811,58.4971,58.4651,58.4651,34700.0
2012-12-10 15:20:00,73.11,73.15,73.1,73.12,76200.0,58.4571,58.4891,58.4491,58.4651,76200.0
2012-12-10 15:25:00,73.12,73.17,73.11,73.17,12300.0,58.4651,58.505,58.4571,58.505,12300.0
2012-12-10 15:30:00,73.17,73.19,73.16,73.16,18300.0,58.505,58.521,58.4971,58.4971,18300.0
2012-12-10 15:35:00,73.19,73.21,73.18,73.2,17700.0,58.521,58.537,58.513,58.529,17700.0
2012-12-10 15:40:00,73.19,73.2,73.17,73.19,27200.0,58.521,58.529,58.505,58.521,27200.0
2012-12-10 15:45:00,73.2,73.21,73.18,73.18,13200.0,58.529,58.537,58.513,58.513,13200.0
2012-12-10 15:50:00,73.18,73.19,73.13,73.13,25400.0,58.513,58.521,58.4731,58.4731,25400.0
2012-12-10 15:55:00,73.15,73.15,73.1,73.13,39600.0,58.4891,58.4891,58.4491,58.4731,39600.0
2012-12-11 09:30:00,73.44,73.49,73.4,73.49,77400.0,58.7209,58.7609,58.689,58.7609,77400.0
2012-12-11 09:35:00,73.5,73.53,73.48,73.5,25800.0,58.7689,58.7929,58.7529,58.7689,25800.0
2012-12-11 09:40:00,73.5,73.53,73.45,73.48,16700.0,58.7689,58.7929,58.7289,58.7529,16700.0
2012-12-11 09:45:00,73.49,73.5,73.46,73.5,25800.0,58.7609,58.7689,58.7369,58.7689,25800.0
2012-12-11 09:50:00,73.54,73.6,73.53,73.6,54300.0,58.8009,58.8489,58.7929,58.8489,54300.0
2012-12-11 09:55:00,73.58,73.64,73.58,73.64,16200.0,58.8329,58.8808,58.8329,58.8808,16200.0
2012-12-11 10:00:00,73.64,73.67,73.63,73.65,18800.0,58.8808,58.9048,58.8729,58.8888,18800.0
2012-12-11 10:05:00,73.65,73.71,73.65,73.7,30700.0,58.8888,58.9368,58.8888,58.9288,30700.0
2012-12-11 10:10:00,73.7,73.73,73.69,73.7,13300.0,58.9288,58.9528,58.9208,58.9288,13300.0
2012-12-11 10:15:00,73.71,73.73,73.67,73.68,15700.0,58.9368,58.9528,58.9048,58.9128,15700.0
2012-12-11 10:20:00,73.68,73.68,73.65,73.66,10200.0,58.9128,58.9128,58.8888,58.8968,10200.0
2012-12-11 10:25:00,73.68,73.69,73.65,73.69,9500.0,58.9128,58.9208,58.8888,58.9208,9500.0
2012-12-11 10:30:00,73.7,73.71,73.68,73.69,8700.0,58.9288,58.9368,58.9128,58.9208,8700.0
2012-12-11 10:35:00,73.69,73.73,73.69,73.73,30300.0,58.9208,58.9528,58.9208,58.9528,30300.0
2012-12-11 10:40:00,73.73,73.78,73.73,73.76,38700.0,58.9528,58.9928,58.9528,58.9768,38700.0
2012-12-11 10:45:00,73.76,73.78,73.74,73.75,10600.0,58.9768,58.9928,58.9608,58.9688,10600.0
2012-12-11 10:50:00,73.73,73.76,73.7,73.71,13800.0,58.9528,58.9768,58.9288,58.9368,13800.0
2012-12-11 10:55:00,73.7,73.71,73.69,73.7,9000.0,58.9288,58.9368,58.9208,58.9288,9000.0
2012-12-11 11:00:00,73.71,73.73,73.69,73.72,8000.0,58.9368,58.9528,58.9208,58.9448,8000.0
2012-12-11 11:05:00,73.72,73.73,73.69,73.72,12500.0,58.9448,58.9528,58.9208,58.9448,12500.0
2012-12-11 11:10:00,73.72,73.77,73.72,73.76,8900.0,58.9448,58.9848,58.9448,58.9768,8900.0
2012-12-11 11:15:00,73.76,73.79,73.76,73.77,16400.0,58.9768,59.0008,58.9768,58.9848,16400.0
2012-12-11 11:20:00,73.76,73.92,73.75,73.83,63100.0,58.9768,59.1047,58.9688,59.0328,63100.0
2012-12-11 11:25:00,73.86,73.87,73.83,73.85,11900.0,59.0568,59.0648,59.0328,59.0488,11900.0
2012-12-11 11:30:00,73.85,73.85,73.79,73.8,14600.0,59.0488,59.0488,59.0008,59.0088,14600.0
2012-12-11 11:35:00,73.81,73.83,73.8,73.82,11400.0,59.0168,59.0328,59.0088,59.0248,11400.0
2012-12-11 11:40:00,73.82,73.82,73.8,73.8,27700.0,59.0248,59.0248,59.0088,59.0088,27700.0
2012-12-11 11:45:00,73.82,73.84,73.81,73.84,24300.0,59.0248,59.0408,59.0168,59.0408,24300.0
2012-12-11 11:50:00,73.84,73.84,73.79,73.79,19300.0,59.0408,59.0408,59.0008,59.0008,19300.0
2012-12-11 11:55:00,73.8,73.8,73.77,73.78,20600.0,59.0088,59.0088,58.9848,58.9928,20600.0
2012-12-11 12:00:00,73.79,73.8,73.66,73.68,33900.0,59.0008,59.0088,58.8968,58.9128,33900.0
2012-12-11 12:05:00,73.69,73.75,73.69,73.72,20000.0,58.9208,58.9688,58.9208,58.9448,20000.0
2012-12-11 12:10:00,73.72,73.78,73.71,73.77,28500.0,58.9448,58.9928,58.9368,58.9848,28500.0
2012-12-11 12:15:00,73.76,73.78,73.75,73.77,20700.0,58.9768,58.9928,58.9688,58.9848,20700.0
2012-12-11 12:20:00,73.77,73.86,73.77,73.85,47000.0,58.9848,59.0568,58.9848,59.0488,47000.0
2012-12-11 12:25:00,73.84,73.85,73.81,73.81,6800.0,59.0408,59.0488,59.0168,59.0168,6800.0
2012-12-11 12:30:00,73.8,73.81,73.78,73.8,5400.0,59.0088,59.0168,58.9928,59.0088,5400.0
2012-12-11 12:35:00,73.79,73.82,73.79,73.81,1900.0,59.0008,59.0248,59.0008,59.0168,1900.0
2012-12-11 12:40:00,73.8,73.81,73.78,73.78,2500.0,59.0088,59.0168,58.9928,58.9928,2500.0
2012-12-11 12:45:00,73.8,73.81,73.78,73.78,7500.0,59.0088,59.0168,58.9928,58.9928,7500.0
2012-12-11 12:50:00,73.79,73.82,73.79,73.79,7300.0,59.0008,59.0248,59.0008,59.0008,7300.0
2012-12-11 12:55:00,73.79,73.81,73.77,73.79,5800.0,59.0008,59.0168,58.9848,59.0008,5800.0
2012-12-11 13:00:00,73.79,73.81,73.78,73.81,27200.0,59.0008,59.0168,58.9928,59.0168,27200.0
2012-12-11 13:05:00,73.81,73.81,73.74,73.75,35800.0,59.0168,59.0168,58.9608,58.9688,35800.0
2012-12-11 13:10:00,73.75,73.77,73.74,73.75,12000.0,58.9688,58.9848,58.9608,58.9688,12000.0
2012-12-11 13:15:00,73.75,73.8,73.74,73.79,18500.0,58.9688,59.0088,58.9608,59.0008,18500.0
2012-12-11 13:20:00,73.79,73.8,73.76,73.77,4400.0,59.0008,59.0088,58.9768,58.9848,4400.0
2012-12-11 13:25:00,73.76,73.79,73.76,73.77,18200.0,58.9768,59.0008,58.9768,58.9848,18200.0
2012-12-11 13:30:00,73.78,73.79,73.77,73.77,3500.0,58.9928,59.0008,58.9848,58.9848,3500.0
2012-12-11 13:35:00,73.78,73.8,73.77,73.77,17600.0,58.9928,59.0088,58.9848,58.9848,17600.0
2012-12-11 13:40:00,73.77,73.78,73.76,73.77,7300.0,58.9848,58.9928,58.9768,58.9848,7300.0
2012-12-11 13:45:00,73.77,73.78,73.77,73.78,606100.0,58.9848,58.9928,58.9848,58.9928,606100.0
2012-12-11 13:50:00,73.78,73.8,73.77,73.78,17600.0,58.9928,59.0088,58.9848,58.9928,17600.0
2012-12-11 13:55:00,73.78,73.78,73.76,73.76,6000.0,58.9928,58.9928,58.9768,58.9768,6000.0
2012-12-11 14:00:00,73.77,73.8,73.77,73.8,3900.0,58.9848,59.0088,58.9848,59.0088,3900.0
2012-12-11 14:05:00,73.79,73.81,73.77,73.78,19300.0,59.0008,59.0168,58.9848,58.9928,19300.0
2012-12-11 14:10:00,73.78,73.78,73.75,73.76,15000.0,58.9928,58.9928,58.9688,58.9768,15000.0
2012-12-11 14:15:00,73.77,73.78,73.76,73.76,33000.0,58.9848,58.9928,58.9768,58.9768,33000.0
2012-12-11 14:20:00,73.76,73.79,73.75,73.79,22300.0,58.9768,59.0008,58.9688,59.0008,22300.0
2012-12-11 14:25:00,73.78,73.78,73.75,73.76,10400.0,58.9928,58.9928,58.9688,58.9768,10400.0
2012-12-11 14:30:00,73.76,73.76,73.69,73.71,11200.0,58.9768,58.9768,58.9208,58.9368,11200.0
2012-12-11 14:35:00,73.71,73.71,73.68,73.69,22900.0,58.9368,58.9368,58.9128,58.9208,22900.0
2012-12-11 14:40:00,73.69,73.71,73.65,73.65,15600.0,58.9208,58.9368,58.8888,58.8888,15600.0
2012-12-11 14:45:00,73.66,73.66,73.58,73.59,30300.0,58.8968,58.8968,58.8329,58.8409,30300.0
2012-12-11 14:50:00,73.6,73.63,73.58,73.6,14700.0,58.8489,58.8729,58.8329,58.8489,14700.0
2012-12-11 14:55:00,73.61,73.62,73.57,73.61,16400.0,58.8569,58.8649,58.8249,58.8569,16400.0
2012-12-11 15:00:00,73.6,73.6,73.51,73.54,22400.0,58.8489,58.8489,58.7769,58.8009,22400.0
2012-12-11 15:05:00,73.53,73.53,73.46,73.51,43500.0,58.7929,58.7929,58.7369,58.7769,43500.0
2012-12-11 15:10:00,73.51,73.51,73.49,73.5,15700.0,58.7769,58.7769,58.7609,58.7689,15700.0
2012-12-11 15:15:00,73.5,73.5,73.41,73.45,33600.0,58.7689,58.7689,58.6969,58.7289,33600.0
2012-12-11 15:20:00,73.46,73.51,73.45,73.5,36500.0,58.7369,58.7769,58.7289,58.7689,36500.0
2012-12-11 15:25:00,73.49,73.54,73.47,73.54,19400.0,58.7609,58.8009,58.7449,58.8009,19400.0
2012-12-11 15:30:00,73.55,73.57,73.53,73.55,30300.0,58.8089,58.8249,58.7929,58.8089,30300.0
2012-12-11 15:35:00,73.55,73.61,73.54,73.59,43300.0,58.8089,58.8569,58.8009,58.8409,43300.0
2012-12-11 15:40:00,73.58,73.65,73.57,73.63,42900.0,58.8329,58.8888,58.8249,58.8729,42900.0
2012-12-11 15:45:00,73.62,73.63,73.59,73.61,33700.0,58.8649,58.8729,58.8409,58.8569,33700.0
2012-12-11 15:50:00,73.61,73.63,73.58,73.61,36500.0,58.8569,58.8729,58.8329,58.8569,36500.0
2012-12-11 15:55:00,73.61,73.63,73.57,73.63,37000.0,58.8569,58.8729,58.8249,58.8729,37000.0
2012-12-12 09:30:00,73.94,73.94,73.82,73.83,55600.0,59.1207,59.1207,59.0248,59.0328,55600.0
2012-12-12 09:35:00,73.83,73.86,73.8,73.84,65800.0,59.0328,59.0568,59.0088,59.0408,65800.0
2012-12-12 09:40:00,73.85,73.87,73.82,73.83,39100.0,59.0488,59.0648,59.0248,59.0328,39100.0
2012-12-12 09:45:00,73.82,73.86,73.8,73.85,32900.0,59.0248,59.0568,59.0088,59.0488,32900.0
2012-12-12 09:50:00,73.85,73.86,73.8,73.82,22900.0,59.0488,59.0568,59.0088,59.0248,22900.0
2012-12-12 09:55:00,73.82,73.84,73.79,73.81,33300.0,59.0248,59.0408,59.0008,59.0168,33300.0
2012-12-12 10:00:00,73.8,73.81,73.71,73.75,42800.0,59.0088,59.0168,58.9368,58.9688,42800.0
2012-12-12 10:05:00,73.75,73.76,73.72,73.74,16300.0,58.9688,58.9768,58.9448,58.9608,16300.0
2012-12-12 10:10:00,73.74,73.77,73.72,73.72,20200.0,58.9608,58.9848,58.9448,58.9448,20200.0
2012-12-12 10:15:00,73.72,73.75,73.7,73.75,19000.0,58.9448,58.9688,58.9288,58.9688,19000.0
2012-12-12 10:20:00,73.75,73.79,73.75,73.79,20200.0,58.9688,59.0008,58.9688,59.0008,20200.0
2012-12-12 10:25:00,73.78,73.83,73.78,73.81,13100.0,58.9928,59.0328,58.9928,59.0168,13100.0
2012-12-12 10:30:00,73.81,73.81,73.75,73.77,29800.0,59.0168,59.0168,58.9688,58.9848,29800.0
2012-12-12 10:35:00,73.77,73.77,73.73,73.74,36600.0,58.9848,58.9848,58.9528,58.9608,36600.0
2012-12-12 10:40:00,73.72,73.73,73.71,73.72,9900.0,58.9448,58.9528,58.9368,58.9448,9900.0
2012-12-12 10:45:00,73.71,73.74,73.7,73.74,8900.0,58.9368,58.9608,58.9288,58.9608,8900.0
2012-12-12 10:50:00,73.74,73.75,73.71,73.73,9300.0,58.9608,58.9688,58.9368,58.9528,9300.0
2012-12-12 10:55:00,73.72,73.75,73.7,73.75,11300.0,58.9448,58.9688,58.9288,58.9688,11300.0
2012-12-12 11:00:00,73.75,73.76,73.73,73.75,10700.0,58.9688,58.9768,58.9528,58.9688,10700.0
2012-12-12 11:05:00,73.74,73.75,73.7,73.7,14100.0,58.9608,58.9688,58.9288,58.9288,14100.0
2012-12-12 11:10:00,73.71,73.73,73.71,73.73,9500.0,58.9368,58.9528,58.9368,58.9528,9500.0
2012-12-12 11:15:00,73.73,73.77,73.72,73.77,10600.0,58.9528,58.9848,58.9448,58.9848,10600.0
2012-12-12 11:20:00,73.77,73.8,73.77,73.77,8200.0,58.9848,59.0088,58.9848,58.9848,8200.0
2012-12-12 11:25:00,73.76,73.8,73.76,73.79,34900.0,58.9768,59.0088,58.9768,59.0008,34900.0
2012-12-12 11:30:00,73.79,73.79,73.77,73.79,16200.0,59.0008,59.0008,58.9848,59.0008,16200.0
2012-12-12 11:35:00,73.79,73.81,73.78,73.81,94100.0,59.0008,59.0168,58.9928,59.0168,94100.0
2012-12-12 11:40:00,73.8,73.82,73.78,73.79,8400.0,59.0088,59.0248,58.9928,59.0008,8400.0
2012-12-12 11:45:00,73.79,73.8,73.76,73.77,8200.0,59.0008,59.0088,58.9768,58.9848,8200.0
2012-12-12 11:50:00,73.76,73.77,73.75,73.77,5400.0,58.9768,58.9848,58.9688,58.9848,5400.0
2012-12-12 11:55:00,73.76,73.76,73.71,73.72,13400.0,58.9768,58.9768,58.9368,58.9448,13400.0
2012-12-12 12:00:00,73.73,73.74,73.73,73.74,5000.0,58.9528,58.9608,58.9528,58.9608,5000.0
2012-12-12 12:05:00,73.74,73.75,73.73,73.73,6500.0,58.9608,58.9688,58.9528,58.9528,6500.0
2012-12-12 12:10:00,73.72,73.76,73.72,73.76,3400.0,58.9448,58.9768,58.9448,58.9768,3400.0
2012-12-12 12:15:00,73.74,73.76,73.72,73.75,12900.0,58.9608,58.9768,58.9448,58.9688,12900.0
2012-12-12 12:20:00,73.75,73.76,73.74,73.76,5000.0,58.9688,58.9768,58.9608,58.9768,5000.0
2012-12-12 12:25:00,73.76,73.76,73.75,73.75,4300.0,58.9768,58.9768,58.9688,58.9688,4300.0
2012-12-12 12:30:00,73.78,73.92,73.66,73.81,28400.0,58.9928,59.1047,58.8968,59.0168,28400.0
2012-12-12 12:35:00,73.82,73.96,73.78,73.96,11300.0,59.0248,59.1367,58.9928,59.1367,11300.0
2012-12-12 12:40:00,73.96,73.97,73.88,73.94,20500.0,59.1367,59.1447,59.0727,59.1207,20500.0
2012-12-12 12:45:00,73.94,74.05,73.93,74.01,63500.0,59.1207,59.2087,59.1127,59.1767,63500.0
2012-12-12 12:50:00,74.02,74.14,74.01,74.1,43400.0,59.1847,59.2806,59.1767,59.2487,43400.0
2012-12-12 12:55:00,74.1,74.12,74.05,74.08,9300.0,59.2487,59.2646,59.2087,59.2327,9300.0
2012-12-12 13:00:00,74.08,74.1,74.06,74.08,12800.0,59.2327,59.2487,59.2167,59.2327,12800.0
2012-12-12 13:05:00,74.08,74.09,74.06,74.07,16200.0,59.2327,59.2407,59.2167,59.2247,16200.0
2012-12-12 13:10:00,74.07,74.07,73.97,74.0,43000.0,59.2247,59.2247,59.1447,59.1687,43000.0
2012-12-12 13:15:00,74.01,74.04,74.01,74.02,16500.0,59.1767,59.2007,59.1767,59.1847,16500.0
2012-12-12 13:20:00,74.03,74.12,74.02,74.1,83100.0,59.1927,59.2646,59.1847,59.2487,83100.0
2012-12-12 13:25:00,74.1,74.1,74.07,74.08,42300.0,59.2487,59.2487,59.2247,59.2327,42300.0
2012-12-12 13:30:00,74.07,74.13,74.07,74.1,18800.0,59.2247,59.2726,59.2247,59.2487,18800.0
2012-12-12 13:35:00,74.09,74.09,74.05,74.05,12300.0,59.2407,59.2407,59.2087,59.2087,12300.0
2012-12-12 13:40:00,74.06,74.08,74.03,74.05,23500.0,59.2167,59.2327,59.1927,59.2087,23500.0
2012-12-12 13:45:00,74.04,74.04,74.01,74.02,13100.0,59.2007,59.2007,59.1767,59.1847,13100.0
2012-12-12 13:50:00,74.03,74.03,74.01,74.03,15800.0,59.1927,59.1927,59.1767,59.1927,15800.0
2012-12-12 13:55:00,74.03,74.03,74.01,74.02,22200.0,59.1927,59.1927,59.1767,59.1847,22200.0
2012-12-12 14:00:00,74.03,74.05,73.99,74.02,24400.0,59.1927,59.2087,59.1607,59.1847,24400.0
2012-12-12 14:05:00,74.02,74.04,74.01,74.02,14600.0,59.1847,59.2007,59.1767,59.1847,14600.0
2012-12-12 14:10:00,74.04,74.05,74.02,74.05,4400.0,59.2007,59.2087,59.1847,59.2087,4400.0
2012-12-12 14:15:00,74.05,74.05,74.02,74.03,11000.0,59.2087,59.2087,59.1847,59.1927,11000.0
2012-12-12 14:20:00,74.03,74.04,73.97,73.99,31800.0,59.1927,59.2007,59.1447,59.1607,31800.0
2012-12-12 14:25:00,73.97,73.97,73.89,73.93,22100.0,59.1447,59.1447,59.0807,59.1127,22100.0
2012-12-12 14:30:00,73.92,73.92,73.87,73.91,27000.0,59.1047,59.1047,59.0648,59.0967,27000.0
2012-12-12 14:35:00,73.9,73.92,73.86,73.89,17300.0,59.0887,59.1047,59.0568,59.0807,17300.0
2012-12-12 14:40:00,73.89,73.92,73.88,73.91,7100.0,59.0807,59.1047,59.0727,59.0967,7100.0
2012-12-12 14:45:00,73.9,73.97,73.9,73.95,14100.0,59.0887,59.1447,59.0887,59.1287,14100.0
2012-12-12 14:50:00,73.95,73.95,73.91,73.91,4700.0,59.1287,59.1287,59.0967,59.0967,4700.0
2012-12-12 14:55:00,73.91,73.91,73.87,73.89,27000.0,59.0967,59.0967,59.0648,59.0807,27000.0
2012-12-12 15:00:00,73.9,73.9,73.76,73.76,18800.0,59.0887,59.0887,58.9768,58.9768,18800.0
2012-12-12 15:05:00,73.77,73.82,73.75,73.79,6100.0,58.9848,59.0248,58.9688,59.0008,6100.0
2012-12-12 15:10:00,73.8,73.8,73.7,73.71,10300.0,59.0088,59.0088,58.9288,58.9368,10300.0
2012-12-12 15:15:00,73.7,73.78,73.7,73.76,24800.0,58.9288,58.9928,58.9288,58.9768,24800.0
2012-12-12 15:20:00,73.77,73.77,73.71,73.72,35500.0,58.9848,58.9848,58.9368,58.9448,35500.0
2012-12-12 15:25:00,73.71,73.73,73.6,73.65,30700.0,58.9368,58.9528,58.8489,58.8888,30700.0
2012-12-12 15:30:00,73.66,73.69,73.62,73.62,25400.0,58.8968,58.9208,58.8649,58.8649,25400.0
2012-12-12 15:35:00,73.61,73.61,73.53,73.53,58600.0,58.8569,58.8569,58.7929,58.7929,58600.0
2012-12-12 15:40:00,73.54,73.59,73.53,73.58,90200.0,58.8009,58.8409,58.7929,58.8329,90200.0
2012-12-12 15:45:00,73.57,73.61,73.53,73.61,102300.0,58.8249,58.8569,58.7929,58.8569,102300.0
2012-12-12 15:50:00,73.61,73.64,73.57,73.62,75800.0,58.8569,58.8808,58.8249,58.8649,75800.0
2012-12-12 15:55:00,73.6,73.63,73.55,73.61,46000.0,58.8489,58.8729,58.8089,58.8569,46000.0
2012-12-13 09:30:00,73.6,73.65,73.54,73.65,43200.0,58.8489,58.8888,58.8009,58.8888,43200.0
2012-12-13 09:35:00,73.67,73.68,73.65,73.66,35800.0,58.9048,58.9128,58.8888,58.8968,35800.0
2012-12-13 09:40:00,73.66,73.66,73.51,73.53,22900.0,58.8968,58.8968,58.7769,58.7929,22900.0
2012-12-13 09:45:00,73.52,73.59,73.52,73.58,20000.0,58.7849,58.8409,58.7849,58.8329,20000.0
2012-12-13 09:50:00,73.59,73.63,73.59,73.6,42000.0,58.8409,58.8729,58.8409,58.8489,42000.0
2012-12-13 09:55:00,73.59,73.65,73.59,73.62,48300.0,58.8409,58.8888,58.8409,58.8649,48300.0
2012-12-13 10:00:00,73.63,73.66,73.6,73.65,20400.0,58.8729,58.8968,58.8489,58.8888,20400.0
2012-12-13 10:05:00,73.62,73.68,73.62,73.67,19500.0,58.8649,58.9128,58.8649,58.9048,19500.0
2012-12-13 10:10:00,73.67,73.74,73.67,73.72,25500.0,58.9048,58.9608,58.9048,58.9448,25500.0
2012-12-13 10:15:00,73.72,73.76,73.71,73.76,25800.0,58.9448,58.9768,58.9368,58.9768,25800.0
2012-12-13 10:20:00,73.77,73.79,73.74,73.75,16700.0,58.9848,59.0008,58.9608,58.9688,16700.0
2012-12-13 10:25:00,73.75,73.75,73.71,73.73,18500.0,58.9688,58.9688,58.9368,58.9528,18500.0
2012-12-13 10:30:00,73.73,73.74,73.7,73.7,10600.0,58.9528,58.9608,58.9288,58.9288,10600.0
2012-12-13 10:35:00,73.7,73.71,73.69,73.7,20400.0,58.9288,58.9368,58.9208,58.9288,20400.0
2012-12-13 10:40:00,73.71,73.71,73.63,73.65,17000.0,58.9368,58.9368,58.8729,58.8888,17000.0
2012-12-13 10:45:00,73.66,73.66,73.63,73.63,9500.0,58.8968,58.8968,58.8729,58.8729,9500.0
2012-12-13 10:50:00,73.63,73.64,73.59,73.61,16700.0,58.8729,58.8808,58.8409,58.8569,16700.0
2012-12-13 10:55:00,73.62,73.63,73.6,73.61,74800.0,58.8649,58.8729,58.8489,58.8569,74800.0
2012-12-13 11:00:00,73.62,73.63,73.6,73.61,28700.0,58.8649,58.8729,58.8489,58.8569,28700.0
2012-12-13 11:05:00,73.61,73.61,73.54,73.54,15000.0,58.8569,58.8569,58.8009,58.8009,15000.0
2012-12-13 11:10:00,73.53,73.54,73.44,73.44,25700.0,58.7929,58.8009,58.7209,58.7209,25700.0
2012-12-13 11:15:00,73.43,73.49,73.4,73.48,36400.0,58.7129,58.7609,58.689,58.7529,36400.0
2012-12-13 11:20:00,73.46,73.47,73.44,73.44,44300.0,58.7369,58.7449,58.7209,58.7209,44300.0
2012-12-13 11:25:00,73.44,73.47,73.37,73.46,33100.0,58.7209,58.7449,58.665,58.7369,33100.0
2012-12-13 11:30:00,73.46,73.48,73.42,73.48,10500.0,58.7369,58.7529,58.7049,58.7529,10500.0
2012-12-13 11:35:00,73.48,73.55,73.48,73.48,18800.0,58.7529,58.8089,58.7529,58.7529,18800.0
2012-12-13 11:40:00,73.47,73.48,73.43,73.43,10100.0,58.7449,58.7529,58.7129,58.7129,10100.0
2012-12-13 11:45:00,73.44,73.45,73.4,73.42,26000.0,58.7209,58.7289,58.689,58.7049,26000.0
2012-12-13 11:50:00,73.42,73.48,73.4,73.47,10700.0,58.7049,58.7529,58.689,58.7449,10700.0
2012-12-13 11:55:00,73.47,73.48,73.46,73.48,4500.0,58.7449,58.7529,58.7369,58.7529,4500.0
2012-12-13 12:00:00,73.48,73.49,73.45,73.46,6700.0,58.7529,58.7609,58.7289,58.7369,6700.0
2012-12-13 12:05:00,73.46,73.46,73.44,73.45,8500.0,58.7369,58.7369,58.7209,58.7289,8500.0
2012-12-13 12:10:00,73.44,73.45,73.35,73.38,20200.0,58.7209,58.7289,58.649,58.673,20200.0
2012-12-13 12:15:00,73.37,73.38,73.3,73.31,23300.0,58.665,58.673,58.609,58.617,23300.0
2012-12-13 12:20:00,73.3,73.34,73.3,73.33,13900.0,58.609,58.641,58.609,58.633,13900.0
2012-12-13 12:25:00,73.32,73.35,73.25,73.25,24300.0,58.625,58.649,58.569,58.569,24300.0
2012-12-13 12:30:00,73.24,73.29,73.24,73.28,38600.0,58.561,58.601,58.561,58.593,38600.0
2012-12-13 12:35:00,73.28,73.28,73.23,73.24,13800.0,58.593,58.593,58.553,58.561,13800.0
2012-12-13 12:40:00,73.23,73.23,73.16,73.18,42100.0,58.553,58.553,58.4971,58.513,42100.0
2012-12-13 12:45:00,73.19,73.22,73.16,73.22,23800.0,58.521,58.545,58.4971,58.545,23800.0
2012-12-13 12:50:00,73.21,73.25,73.21,73.24,10300.0,58.537,58.569,58.537,58.561,10300.0
2012-12-13 12:55:00,73.24,73.25,73.21,73.21,15300.0,58.561,58.569,58.537,58.537,15300.0
2012-12-13 13:00:00,73.21,73.24,73.2,73.21,37000.0,58.537,58.561,58.529,58.537,37000.0
2012-12-13 13:05:00,73.22,73.23,73.17,73.17,36700.0,58.545,58.553,58.505,58.505,36700.0
2012-12-13 13:10:00,73.17,73.18,73.11,73.14,51500.0,58.505,58.513,58.4571,58.4811,51500.0
2012-12-13 13:15:00,73.14,73.2,73.14,73.17,10600.0,58.4811,58.529,58.4811,58.505,10600.0
2012-12-13 13:20:00,73.16,73.23,73.15,73.23,16900.0,58.4971,58.553,58.4891,58.553,16900.0
2012-12-13 13:25:00,73.23,73.25,73.22,73.24,20200.0,58.553,58.569,58.545,58.561,20200.0
2012-12-13 13:30:00,73.23,73.23,73.2,73.21,9600.0,58.553,58.553,58.529,58.537,9600.0
2012-12-13 13:35:00,73.21,73.22,73.19,73.21,6600.0,58.537,58.545,58.521,58.537,6600.0
2012-12-13 13:40:00,73.2,73.21,73.17,73.17,13700.0,58.529,58.537,58.505,58.505,13700.0
2012-12-13 13:45:00,73.16,73.16,73.11,73.13,23800.0,58.4971,58.4971,58.4571,58.4731,23800.0
2012-12-13 13:50:00,73.12,73.13,73.1,73.13,28800.0,58.4651,58.4731,58.4491,58.4731,28800.0
2012-12-13 13:55:00,73.13,73.16,73.12,73.16,9300.0,58.4731,58.4971,58.4651,58.4971,9300.0
2012-12-13 14:00:00,73.18,73.19,73.11,73.11,27100.0,58.513,58.521,58.4571,58.4571,27100.0
2012-12-13 14:05:00,73.09,73.09,73.05,73.05,17200.0,58.4411,58.4411,58.4091,58.4091,17200.0
2012-12-13 14:10:00,73.05,73.05,73.02,73.04,25600.0,58.4091,58.4091,58.3851,58.4011,25600.0
2012-12-13 14:15:00,73.03,73.03,73.0,73.02,23200.0,58.3931,58.3931,58.3691,58.3851,23200.0
2012-12-13 14:20:00,73.02,73.06,73.0,73.05,9700.0,58.3851,58.4171,58.3691,58.4091,9700.0
2012-12-13 14:25:00,73.04,73.12,73.03,73.12,35100.0,58.4011,58.4651,58.3931,58.4651,35100.0
2012-12-13 14:30:00,73.12,73.13,73.09,73.13,50500.0,58.4651,58.4731,58.4411,58.4731,50500.0
2012-12-13 14:35:00,73.14,73.15,73.1,73.1,23000.0,58.4811,58.4891,58.4491,58.4491,23000.0
2012-12-13 14:40:00,73.1,73.1,73.09,73.09,16000.0,58.4491,58.4491,58.4411,58.4411,16000.0
2012-12-13 14:45:00,73.09,73.15,73.09,73.13,20400.0,58.4411,58.4891,58.4411,58.4731,20400.0
2012-12-13 14:50:00,73.14,73.15,73.12,73.13,23500.0,58.4811,58.4891,58.4651,58.4731,23500.0
2012-12-13 14:55:00,73.12,73.14,73.1,73.11,15700.0,58.4651,58.4811,58.4491,58.4571,15700.0
2012-12-13 15:00:00,73.11,73.14,73.11,73.12,14700.0,58.4571,58.4811,58.4571,58.4651,14700.0
2012-12-13 15:05:00,73.12,73.14,73.09,73.09,108900.0,58.4651,58.4811,58.4411,58.4411,108900.0
2012-12-13 15:10:00,73.09,73.1,73.05,73.06,96600.0,58.4411,58.4491,58.4091,58.4171,96600.0
2012-12-13 15:15:00,73.07,73.07,73.04,73.05,111400.0,58.4251,58.4251,58.4011,58.4091,111400.0
2012-12-13 15:20:00,73.05,73.08,73.05,73.07,34200.0,58.4091,58.4331,58.4091,58.4251,34200.0
2012-12-13 15:25:00,73.06,73.09,73.06,73.08,10600.0,58.4171,58.4411,58.4171,58.4331,10600.0
2012-12-13 15:30:00,73.09,73.14,73.08,73.12,51900.0,58.4411,58.4811,58.4331,58.4651,51900.0
2012-12-13 15:35:00,73.11,73.28,73.1,73.26,58700.0,58.4571,58.593,58.4491,58.577,58700.0
2012-12-13 15:40:00,73.26,73.36,73.26,73.32,30800.0,58.577,58.657,58.577,58.625,30800.0
2012-12-13 15:45:00,73.3,73.31,73.24,73.25,18100.0,58.609,58.617,58.561,58.569,18100.0
2012-12-13 15:50:00,73.24,73.29,73.22,73.26,24000.0,58.561,58.601,58.545,58.577,24000.0
2012-12-13 15:55:00,73.27,73.27,73.16,73.2,49200.0,58.585,58.585,58.4971,58.529,49200.0
2012-12-14 09:30:00,73.02,73.02,72.93,72.97,46300.0,58.3851,58.3851,58.3131,58.3451,46300.0
2012-12-14 09:35:00,72.97,73.07,72.97,73.06,44400.0,58.3451,58.4251,58.3451,58.4171,44400.0
2012-12-14 09:40:00,73.07,73.12,73.05,73.12,19800.0,58.4251,58.4651,58.4091,58.4651,19800.0
2012-12-14 09:45:00,73.13,73.18,73.12,73.14,95300.0,58.4731,58.513,58.4651,58.4811,95300.0
2012-12-14 09:50:00,73.14,73.15,73.06,73.06,26600.0,58.4811,58.4891,58.4171,58.4171,26600.0
2012-12-14 09:55:00,73.05,73.05,72.99,73.0,15000.0,58.4091,58.4091,58.3611,58.3691,15000.0
2012-12-14 10:00:00,73.0,73.09,72.98,73.08,33200.0,58.3691,58.4411,58.3531,58.4331,33200.0
2012-12-14 10:05:00,73.08,73.09,73.02,73.02,13400.0,58.4331,58.4411,58.3851,58.3851,13400.0
2012-12-14 10:10:00,73.02,73.1,72.95,73.06,38000.0,58.3851,58.4491,58.3291,58.4171,38000.0
2012-12-14 10:15:00,73.06,73.06,72.98,72.98,17800.0,58.4171,58.4171,58.3531,58.3531,17800.0
2012-12-14 10:20:00,73.01,73.02,72.95,73.01,24600.0,58.3771,58.3851,58.3291,58.3771,24600.0
2012-12-14 10:25:00,73.01,73.05,73.0,73.01,59000.0,58.3771,58.4091,58.3691,58.3771,59000.0
2012-12-14 10:30:00,73.03,73.06,73.0,73.02,22200.0,58.3931,58.4171,58.3691,58.3851,22200.0
2012-12-14 10:35:00,73.03,73.04,73.0,73.03,19300.0,58.3931,58.4011,58.3691,58.3931,19300.0
2012-12-14 10:40:00,73.03,73.05,72.99,73.04,90900.0,58.3931,58.4091,58.3611,58.4011,90900.0
2012-12-14 10:45:00,73.05,73.12,73.05,73.12,19600.0,58.4091,58.4651,58.4091,58.4651,19600.0
2012-12-14 10:50:00,73.11,73.14,73.1,73.1,17600.0,58.4571,58.4811,58.4491,58.4491,17600.0
2012-12-14 10:55:00,73.11,73.11,73.05,73.05,11400.0,58.4571,58.4571,58.4091,58.4091,11400.0
2012-12-14 11:00:00,73.04,73.04,73.01,73.03,16500.0,58.4011,58.4011,58.3771,58.3931,16500.0
2012-12-14 11:05:00,73.03,73.08,73.02,73.08,15000.0,58.3931,58.4331,58.3851,58.4331,15000.0
2012-12-14 11:10:00,73.07,73.07,73.03,73.06,13800.0,58.4251,58.4251,58.3931,58.4171,13800.0
2012-12-14 11:15:00,73.06,73.06,73.03,73.04,3700.0,58.4171,58.4171,58.3931,58.4011,3700.0
2012-12-14 11:20:00,73.04,73.05,73.0,73.02,18100.0,58.4011,58.4091,58.3691,58.3851,18100.0
2012-12-14 11:25:00,73.02,73.04,73.0,73.01,13000.0,58.3851,58.4011,58.3691,58.3771,13000.0
2012-12-14 11:30:00,73.01,73.01,72.97,72.98,8500.0,58.3771,58.3771,58.3451,58.3531,8500.0
2012-12-14 11:35:00,72.98,72.98,72.9,72.93,19700.0,58.3531,58.3531,58.2892,58.3131,19700.0
2012-12-14 11:40:00,72.93,73.0,72.93,73.0,21000.0,58.3131,58.3691,58.3131,58.3691,21000.0
2012-12-14 11:45:00,72.99,73.0,72.97,72.97,5600.0,58.3611,58.3691,58.3451,58.3451,5600.0
2012-12-14 11:50:00,72.96,72.98,72.96,72.97,19200.0,58.3371,58.3531,58.3371,58.3451,19200.0
2012-12-14 11:55:00,72.96,73.0,72.95,72.98,13500.0,58.3371,58.3691,58.3291,58.3531,13500.0
2012-12-14 12:00:00,72.99,73.04,72.98,73.03,14900.0,58.3611,58.4011,58.3531,58.3931,14900.0
2012-12-14 12:05:00,73.04,73.07,73.03,73.07,9100.0,58.4011,58.4251,58.3931,58.4251,9100.0
2012-12-14 12:10:00,73.07,73.08,73.05,73.07,12900.0,58.4251,58.4331,58.4091,58.4251,12900.0
2012-12-14 12:15:00,73.11,73.12,73.04,73.04,11300.0,58.4571,58.4651,58.4011,58.4011,11300.0
2012-12-14 12:20:00,73.04,73.07,73.04,73.05,19700.0,58.4011,58.4251,58.4011,58.4091,19700.0
2012-12-14 12:25:00,73.05,73.09,73.05,73.09,6200.0,58.4091,58.4411,58.4091,58.4411,6200.0
2012-12-14 12:30:00,73.11,73.11,73.06,73.08,7100.0,58.4571,58.4571,58.4171,58.4331,7100.0
2012-12-14 12:35:00,73.08,73.08,73.04,73.04,1100.0,58.4331,58.4331,58.4011,58.4011,1100.0
2012-12-14 12:40:00,73.05,73.09,73.05,73.08,18200.0,58.4091,58.4411,58.4091,58.4331,18200.0
2012-12-14 12:45:00,73.08,73.11,73.07,73.08,22100.0,58.4331,58.4571,58.4251,58.4331,22100.0
2012-12-14 12:50:00,73.07,73.07,73.05,73.05,23300.0,58.4251,58.4251,58.4091,58.4091,23300.0
2012-12-14 12:55:00,73.06,73.06,73.04,73.06,6300.0,58.4171,58.4171,58.4011,58.4171,6300.0
2012-12-14 13:00:00,73.06,73.07,73.05,73.05,7900.0,58.4171,58.4251,58.4091,58.4091,7900.0
2012-12-14 13:05:00,73.04,73.06,73.04,73.04,7500.0,58.4011,58.4171,58.4011,58.4011,7500.0
2012-12-14 13:10:00,73.05,73.05,73.0,73.01,8000.0,58.4091,58.4091,58.3691,58.3771,8000.0
2012-12-14 13:15:00,73.0,73.01,72.98,72.98,14200.0,58.3691,58.3771,58.3531,58.3531,14200.0
2012-12-14 13:20:00,72.98,73.0,72.98,72.98,12000.0,58.3531,58.3691,58.3531,58.3531,12000.0
2012-12-14 13:25:00,72.98,73.01,72.98,73.0,9700.0,58.3531,58.3771,58.3531,58.3691,9700.0
2012-12-14 13:30:00,73.01,73.02,73.0,73.0,16900.0,58.3771,58.3851,58.3691,58.3691,16900.0
2012-12-14 13:35:00,73.0,73.02,73.0,73.01,6700.0,58.3691,58.3851,58.3691,58.3771,6700.0
2012-12-14 13:40:00,73.01,73.02,72.99,73.01,15400.0,58.3771,58.3851,58.3611,58.3771,15400.0
2012-12-14 13:45:00,73.01,73.08,73.01,73.06,34300.0,58.3771,58.4331,58.3771,58.4171,34300.0
2012-12-14 13:50:00,73.06,73.08,73.05,73.06,9000.0,58.4171,58.4331,58.4091,58.4171,9000.0
2012-12-14 13:55:00,73.06,73.07,73.05,73.07,14800.0,58.4171,58.4251,58.4091,58.4251,14800.0
2012-12-14 14:00:00,73.08,73.08,73.06,73.06,10100.0,58.4331,58.4331,58.4171,58.4171,10100.0
2012-12-14 14:05:00,73.06,73.08,73.05,73.08,9000.0,58.4171,58.4331,58.4091,58.4331,9000.0
2012-12-14 14:10:00,73.07,73.1,73.07,73.1,10400.0,58.4251,58.4491,58.4251,58.4491,10400.0
2012-12-14 14:15:00,73.09,73.1,73.08,73.09,5400.0,58.4411,58.4491,58.4331,58.4411,5400.0
2012-12-14 14:20:00,73.08,73.08,73.05,73.05,14900.0,58.4331,58.4331,58.4091,58.4091,14900.0
2012-12-14 14:25:00,73.06,73.06,73.03,73.03,17600.0,58.4171,58.4171,58.3931,58.3931,17600.0
2012-12-14 14:30:00,73.02,73.03,73.0,73.01,18800.0,58.3851,58.3931,58.3691,58.3771,18800.0
2012-12-14 14:35:00,73.01,73.01,72.99,73.0,7400.0,58.3771,58.3771,58.3611,58.3691,7400.0
2012-12-14 14:40:00,73.0,73.01,72.99,73.0,7900.0,58.3691,58.3771,58.3611,58.3691,7900.0
2012-12-14 14:45:00,73.01,73.01,72.99,72.99,10100.0,58.3771,58.3771,58.3611,58.3611,10100.0
2012-12-14 14:50:00,73.0,73.01,72.99,72.99,11800.0,58.3691,58.3771,58.3611,58.3611,11800.0
2012-12-14 14:55:00,72.99,72.99,72.87,72.89,36300.0,58.3611,58.3611,58.2652,58.2812,36300.0
2012-12-14 15:00:00,72.88,72.92,72.88,72.91,17200.0,58.2732,58.3052,58.2732,58.2972,17200.0
2012-12-14 15:05:00,72.9,72.91,72.8,72.82,13800.0,58.2892,58.2972,58.2092,58.2252,13800.0
2012-12-14 15:10:00,72.81,72.87,72.81,72.86,11900.0,58.2172,58.2652,58.2172,58.2572,11900.0
2012-12-14 15:15:00,72.86,72.88,72.85,72.87,6200.0,58.2572,58.2732,58.2492,58.2652,6200.0
2012-12-14 15:20:00,72.86,72.89,72.86,72.87,19900.0,58.2572,58.2812,58.2572,58.2652,19900.0
2012-12-14 15:25:00,72.87,72.88,72.82,72.87,22300.0,58.2652,58.2732,58.2252,58.2652,22300.0
2012-12-14 15:30:00,72.87,72.96,72.87,72.95,124200.0,58.2652,58.3371,58.2652,58.3291,124200.0
2012-12-14 15:35:00,72.94,72.99,72.93,72.95,30900.0,58.3211,58.3611,58.3131,58.3291,30900.0
2012-12-14 15:40:00,72.95,72.96,72.92,72.94,31300.0,58.3291,58.3371,58.3052,58.3211,31300.0
2012-12-14 15:45:00,72.93,72.95,72.89,72.89,60400.0,58.3131,58.3291,58.2812,58.2812,60400.0
2012-12-14 15:50:00,72.89,72.89,72.84,72.87,69100.0,58.2812,58.2812,58.2412,58.2652,69100.0
2012-12-14 15:55:00,72.88,72.93,72.85,72.93,67100.0,58.2732,58.3131,58.2492,58.3131,67100.0
2012-12-17 09:30:00,73.12,73.2,73.05,73.15,112700.0,58.4651,58.529,58.4091,58.4891,112700.0
2012-12-17 09:35:00,73.15,73.25,73.15,73.2,88000.0,58.4891,58.569,58.4891,58.529,88000.0
2012-12-17 09:40:00,73.23,73.29,73.2,73.28,57200.0,58.553,58.601,58.529,58.593,57200.0
2012-12-17 09:45:00,73.3,73.34,73.26,73.27,33300.0,58.609,58.641,58.577,58.585,33300.0
2012-12-17 09:50:00,73.28,73.37,73.28,73.37,44200.0,58.593,58.665,58.593,58.665,44200.0
2012-12-17 09:55:00,73.37,73.38,73.35,73.35,31400.0,58.665,58.673,58.649,58.649,31400.0
2012-12-17 10:00:00,73.34,73.38,73.34,73.36,12200.0,58.641,58.673,58.641,58.657,12200.0
2012-12-17 10:05:00,73.35,73.39,73.34,73.38,36300.0,58.649,58.681,58.641,58.673,36300.0
2012-12-17 10:10:00,73.4,73.41,73.33,73.34,30200.0,58.689,58.6969,58.633,58.641,30200.0
2012-12-17 10:15:00,73.35,73.35,73.26,73.27,20200.0,58.649,58.649,58.577,58.585,20200.0
2012-12-17 10:20:00,73.26,73.27,73.21,73.22,24300.0,58.577,58.585,58.537,58.545,24300.0
2012-12-17 10:25:00,73.23,73.24,73.21,73.23,13800.0,58.553,58.561,58.537,58.553,13800.0
2012-12-17 10:30:00,73.23,73.3,73.23,73.3,13900.0,58.553,58.609,58.553,58.609,13900.0
2012-12-17 10:35:00,73.32,73.33,73.3,73.32,7200.0,58.625,58.633,58.609,58.625,7200.0
2012-12-17 10:40:00,73.31,73.31,73.27,73.28,21500.0,58.617,58.617,58.585,58.593,21500.0
2012-12-17 10:45:00,73.26,73.3,73.26,73.28,41700.0,58.577,58.609,58.577,58.593,41700.0
2012-12-17 10:50:00,73.28,73.32,73.28,73.29,25600.0,58.593,58.625,58.593,58.601,25600.0
2012-12-17 10:55:00,73.28,73.29,73.27,73.27,13100.0,58.593,58.601,58.585,58.585,13100.0
2012-12-17 11:00:00,73.26,73.31,73.26,73.31,16900.0,58.577,58.617,58.577,58.617,16900.0
2012-12-17 11:05:00,73.31,73.33,73.29,73.33,58500.0,58.617,58.633,58.601,58.633,58500.0
2012-12-17 11:10:00,73.34,73.41,73.34,73.4,21300.0,58.641,58.6969,58.641,58.689,21300.0
2012-12-17 11:15:00,73.39,73.45,73.38,73.45,39900.0,58.681,58.7289,58.673,58.7289,39900.0
2012-12-17 11:20:00,73.46,73.46,73.42,73.42,30700.0,58.7369,58.7369,58.7049,58.7049,30700.0
2012-12-17 11:25:00,73.41,73.41,73.37,73.37,10600.0,58.6969,58.6969,58.665,58.665,10600.0
2012-12-17 11:30:00,73.37,73.47,73.35,73.44,16200.0,58.665,58.7449,58.649,58.7209,16200.0
2012-12-17 11:35:00,73.45,73.48,73.44,73.47,15000.0,58.7289,58.7529,58.7209,58.7449,15000.0
2012-12-17 11:40:00,73.47,73.57,73.47,73.55,47400.0,58.7449,58.8249,58.7449,58.8089,47400.0
2012-12-17 11:45:00,73.54,73.56,73.52,73.53,58900.0,58.8009,58.8169,58.7849,58.7929,58900.0
2012-12-17 11:50:00,73.53,73.55,73.52,73.54,13500.0,58.7929,58.8089,58.7849,58.8009,13500.0
2012-12-17 11:55:00,73.54,73.54,73.5,73.5,12500.0,58.8009,58.8009,58.7689,58.7689,12500.0
2012-12-17 12:00:00,73.51,73.53,73.48,73.52,20100.0,58.7769,58.7929,58.7529,58.7849,20100.0
2012-12-17 12:05:00,73.51,73.57,73.51,73.56,39400.0,58.7769,58.8249,58.7769,58.8169,39400.0
2012-12-17 12:10:00,73.54,73.55,73.54,73.54,22200.0,58.8009,58.8089,58.8009,58.8009,22200.0
2012-12-17 12:15:00,73.55,73.55,73.53,73.55,17200.0,58.8089,58.8089,58.7929,58.8089,17200.0
2012-12-17 12:20:00,73.56,73.63,73.55,73.63,26300.0,58.8169,58.8729,58.8089,58.8729,26300.0
2012-12-17 12:25:00,73.63,73.63,73.61,73.62,17200.0,58.8729,58.8729,58.8569,58.8649,17200.0
2012-12-17 12:30:00,73.61,73.63,73.61,73.62,8700.0,58.8569,58.8729,58.8569,58.8649,8700.0
2012-12-17 12:35:00,73.63,73.63,73.58,73.59,26000.0,58.8729,58.8729,58.8329,58.8409,26000.0
2012-12-17 12:40:00,73.59,73.6,73.58,73.58,54500.0,58.8409,58.8489,58.8329,58.8329,54500.0
2012-12-17 12:45:00,73.59,73.59,73.58,73.58,77900.0,58.8409,58.8409,58.8329,58.8329,77900.0
2012-12-17 12:50:00,73.58,73.59,73.57,73.58,21600.0,58.8329,58.8409,58.8249,58.8329,21600.0
2012-12-17 12:55:00,73.58,73.59,73.57,73.58,46800.0,58.8329,58.8409,58.8249,58.8329,46800.0
2012-12-17 13:00:00,73.58,73.59,73.57,73.58,12800.0,58.8329,58.8409,58.8249,58.8329,12800.0
2012-12-17 13:05:00,73.58,73.58,73.56,73.58,25700.0,58.8329,58.8329,58.8169,58.8329,25700.0
2012-12-17 13:10:00,73.57,73.59,73.57,73.58,38200.0,58.8249,58.8409,58.8249,58.8329,38200.0
2012-12-17 13:15:00,73.58,73.58,73.51,73.51,87700.0,58.8329,58.8329,58.7769,58.7769,87700.0
2012-12-17 13:20:00,73.52,73.55,73.51,73.54,34100.0,58.7849,58.8089,58.7769,58.8009,34100.0
2012-12-17 13:25:00,73.53,73.54,73.51,73.53,32200.0,58.7929,58.8009,58.7769,58.7929,32200.0
2012-12-17 13:30:00,73.53,73.53,73.49,73.51,17800.0,58.7929,58.7929,58.7609,58.7769,17800.0
2012-12-17 13:35:00,73.51,73.52,73.47,73.47,75000.0,58.7769,58.7849,58.7449,58.7449,75000.0
2012-12-17 13:40:00,73.47,73.5,73.43,73.45,69400.0,58.7449,58.7689,58.7129,58.7289,69400.0
2012-12-17 13:45:00,73.44,73.46,73.42,73.46,33100.0,58.7209,58.7369,58.7049,58.7369,33100.0
2012-12-17 13:50:00,73.45,73.45,73.43,73.43,29800.0,58.7289,58.7289,58.7129,58.7129,29800.0
2012-12-17 13:55:00,73.43,73.43,73.41,73.43,37600.0,58.7129,58.7129,58.6969,58.7129,37600.0
2012-12-17 14:00:00,73.42,73.52,73.42,73.47,79200.0,58.7049,58.7849,58.7049,58.7449,79200.0
2012-12-17 14:05:00,73.47,73.48,73.42,73.46,33600.0,58.7449,58.7529,58.7049,58.7369,33600.0
2012-12-17 14:10:00,73.45,73.47,73.42,73.45,31800.0,58.7289,58.7449,58.7049,58.7289,31800.0
2012-12-17 14:15:00,73.43,73.44,73.39,73.41,25000.0,58.7129,58.7209,58.681,58.6969,25000.0
2012-12-17 14:20:00,73.41,73.41,73.35,73.39,98000.0,58.6969,58.6969,58.649,58.681,98000.0
2012-12-17 14:25:00,73.39,73.4,73.37,73.4,17100.0,58.681,58.689,58.665,58.689,17100.0
2012-12-17 14:30:00,73.4,73.43,73.39,73.42,22000.0,58.689,58.7129,58.681,58.7049,22000.0
2012-12-17 14:35:00,73.41,73.43,73.39,73.41,24500.0,58.6969,58.7129,58.681,58.6969,24500.0
2012-12-17 14:40:00,73.41,73.45,73.4,73.43,30300.0,58.6969,58.7289,58.689,58.7129,30300.0
2012-12-17 14:45:00,73.43,73.44,73.41,73.42,46100.0,58.7129,58.7209,58.6969,58.7049,46100.0
2012-12-17 14:50:00,73.43,73.44,73.4,73.42,41400.0,58.7129,58.7209,58.689,58.7049,41400.0
2012-12-17 14:55:00,73.42,73.46,73.42,73.46,30800.0,58.7049,58.7369,58.7049,58.7369,30800.0
2012-12-17 15:00:00,73.46,73.48,73.45,73.46,35500.0,58.7369,58.7529,58.7289,58.7369,35500.0
2012-12-17 15:05:00,73.47,73.53,73.46,73.52,27500.0,58.7449,58.7929,58.7369,58.7849,27500.0
2012-12-17 15:10:00,73.52,73.52,73.47,73.48,33900.0,58.7849,58.7849,58.7449,58.7529,33900.0
2012-12-17 15:15:00,73.49,73.52,73.48,73.49,47800.0,58.7609,58.7849,58.7529,58.7609,47800.0
2012-12-17 15:20:00,73.47,73.5,73.47,73.48,48900.0,58.7449,58.7689,58.7449,58.7529,48900.0
2012-12-17 15:25:00,73.48,73.51,73.48,73.5,70500.0,58.7529,58.7769,58.7529,58.7689,70500.0
2012-12-17 15:30:00,73.5,73.52,73.48,73.51,93500.0,58.7689,58.7849,58.7529,58.7769,93500.0
2012-12-17 15:35:00,73.51,73.55,73.5,73.55,31200.0,58.7769,58.8089,58.7689,58.8089,31200.0
2012-12-17 15:40:00,73.55,73.58,73.54,73.57,37300.0,58.8089,58.8329,58.8009,58.8249,37300.0
2012-12-17 15:45:00,73.57,73.62,73.56,73.61,76600.0,58.8249,58.8649,58.8169,58.8569,76600.0
2012-12-17 15:50:00,73.6,73.69,73.59,73.69,81900.0,58.8489,58.9208,58.8409,58.9208,81900.0
2012-12-17 15:55:00,73.69,73.78,73.68,73.77,154100.0,58.9208,58.9928,58.9128,58.9848,154100.0
2012-12-18 09:30:00,73.97,73.99,73.8,73.83,123600.0,59.1447,59.1607,59.0088,59.0328,123600.0
2012-12-18 09:35:00,73.83,73.92,73.83,73.92,45400.0,59.0328,59.1047,59.0328,59.1047,45400.0
2012-12-18 09:40:00,73.92,73.96,73.9,73.92,40700.0,59.1047,59.1367,59.0887,59.1047,40700.0
2012-12-18 09:45:00,73.91,73.98,73.9,73.97,59400.0,59.0967,59.1527,59.0887,59.1447,59400.0
2012-12-18 09:50:00,73.96,73.97,73.93,73.95,8400.0,59.1367,59.1447,59.1127,59.1287,8400.0
2012-12-18 09:55:00,73.94,73.95,73.88,73.88,10900.0,59.1207,59.1287,59.0727,59.0727,10900.0
2012-12-18 10:00:00,73.88,73.92,73.88,73.91,18200.0,59.0727,59.1047,59.0727,59.0967,18200.0
2012-12-18 10:05:00,73.91,73.91,73.85,73.88,25000.0,59.0967,59.0967,59.0488,59.0727,25000.0
2012-12-18 10:10:00,73.89,73.97,73.89,73.97,41800.0,59.0807,59.1447,59.0807,59.1447,41800.0
2012-12-18 10:15:00,73.97,74.02,73.94,73.98,66700.0,59.1447,59.1847,59.1207,59.1527,66700.0
2012-12-18 10:20:00,73.98,74.06,73.96,74.02,41700.0,59.1527,59.2167,59.1367,59.1847,41700.0
2012-12-18 10:25:00,74.06,74.09,74.01,74.08,16500.0,59.2167,59.2407,59.1767,59.2327,16500.0
2012-12-18 10:30:00,74.1,74.16,74.08,74.16,36200.0,59.2487,59.2966,59.2327,59.2966,36200.0
2012-12-18 10:35:00,74.16,74.2,74.13,74.2,48700.0,59.2966,59.3286,59.2726,59.3286,48700.0
2012-12-18 10:40:00,74.19,74.22,74.19,74.22,41900.0,59.3206,59.3446,59.3206,59.3446,41900.0
2012-12-18 10:45:00,74.22,74.28,74.21,74.28,39000.0,59.3446,59.3926,59.3366,59.3926,39000.0
2012-12-18 10:50:00,74.27,74.31,74.25,74.31,29100.0,59.3846,59.4166,59.3686,59.4166,29100.0
2012-12-18 10:55:00,74.3,74.31,74.25,74.25,15600.0,59.4086,59.4166,59.3686,59.3686,15600.0
2012-12-18 11:00:00,74.26,74.27,74.24,74.25,20400.0,59.3766,59.3846,59.3606,59.3686,20400.0
2012-12-18 11:05:00,74.25,74.3,74.25,74.29,22000.0,59.3686,59.4086,59.3686,59.4006,22000.0
2012-12-18 11:10:00,74.29,74.35,74.29,74.34,18600.0,59.4006,59.4485,59.4006,59.4406,18600.0
2012-12-18 11:15:00,74.35,74.44,74.35,74.44,68700.0,59.4485,59.5205,59.4485,59.5205,68700.0
2012-12-18 11:20:00,74.44,74.45,74.39,74.4,23900.0,59.5205,59.5285,59.4805,59.4885,23900.0
2012-12-18 11:25:00,74.39,74.39,74.35,74.36,32500.0,59.4805,59.4805,59.4485,59.4565,32500.0
2012-12-18 11:30:00,74.37,74.38,74.34,74.34,32800.0,59.4645,59.4725,59.4406,59.4406,32800.0
2012-12-18 11:35:00,74.34,74.38,74.34,74.36,26700.0,59.4406,59.4725,59.4406,59.4565,26700.0
2012-12-18 11:40:00,74.36,74.37,74.36,74.37,21900.0,59.4565,59.4645,59.4565,59.4645,21900.0
2012-12-18 11:45:00,74.38,74.4,74.36,74.4,24300.0,59.4725,59.4885,59.4565,59.4885,24300.0
2012-12-18 11:50:00,74.4,74.4,74.34,74.35,29500.0,59.4885,59.4885,59.4406,59.4485,29500.0
2012-12-18 11:55:00,74.34,74.36,74.32,74.32,25600.0,59.4406,59.4565,59.4246,59.4246,25600.0
2012-12-18 12:00:00,74.33,74.35,74.31,74.33,40500.0,59.4326,59.4485,59.4166,59.4326,40500.0
2012-12-18 12:05:00,74.33,74.34,74.31,74.31,6800.0,59.4326,59.4406,59.4166,59.4166,6800.0
2012-12-18 12:10:00,74.32,74.33,74.3,74.3,24300.0,59.4246,59.4326,59.4086,59.4086,24300.0
2012-12-18 12:15:00,74.31,74.35,74.3,74.35,18500.0,59.4166,59.4485,59.4086,59.4485,18500.0
2012-12-18 12:20:00,74.35,74.4,74.34,74.38,61400.0,59.4485,59.4885,59.4406,59.4725,61400.0
2012-12-18 12:25:00,74.39,74.41,74.33,74.4,59600.0,59.4805,59.4965,59.4326,59.4885,59600.0
2012-12-18 12:30:00,74.39,74.41,74.39,74.39,16600.0,59.4805,59.4965,59.4805,59.4805,16600.0
2012-12-18 12:35:00,74.4,74.56,74.39,74.56,70400.0,59.4885,59.6165,59.4805,59.6165,70400.0
2012-12-18 12:40:00,74.55,74.64,74.55,74.62,74300.0,59.6085,59.6804,59.6085,59.6644,74300.0
2012-12-18 12:45:00,74.63,74.63,74.56,74.6,20800.0,59.6724,59.6724,59.6165,59.6484,20800.0
2012-12-18 12:50:00,74.6,74.61,74.55,74.59,28000.0,59.6484,59.6564,59.6085,59.6404,28000.0
2012-12-18 12:55:00,74.58,74.59,74.57,74.59,7500.0,59.6325,59.6404,59.6245,59.6404,7500.0
2012-12-18 13:00:00,74.59,74.59,74.55,74.57,15400.0,59.6404,59.6404,59.6085,59.6245,15400.0
2012-12-18 13:05:00,74.58,74.58,74.56,74.57,10700.0,59.6325,59.6325,59.6165,59.6245,10700.0
2012-12-18 13:10:00,74.57,74.61,74.51,74.51,45300.0,59.6245,59.6564,59.5765,59.5765,45300.0
2012-12-18 13:15:00,74.51,74.52,74.49,74.52,19000.0,59.5765,59.5845,59.5605,59.5845,19000.0
2012-12-18 13:20:00,74.52,74.52,74.48,74.52,9500.0,59.5845,59.5845,59.5525,59.5845,9500.0
2012-12-18 13:25:00,74.51,74.52,74.51,74.51,17100.0,59.5765,59.5845,59.5765,59.5765,17100.0
2012-12-18 13:30:00,74.5,74.54,74.48,74.54,31600.0,59.5685,59.6005,59.5525,59.6005,31600.0
2012-12-18 13:35:00,74.56,74.56,74.53,74.54,9800.0,59.6165,59.6165,59.5925,59.6005,9800.0
2012-12-18 13:40:00,74.54,74.59,74.53,74.57,13600.0,59.6005,59.6404,59.5925,59.6245,13600.0
2012-12-18 13:45:00,74.56,74.58,74.54,74.55,12400.0,59.6165,59.6325,59.6005,59.6085,12400.0
2012-12-18 13:50:00,74.53,74.53,74.48,74.49,14800.0,59.5925,59.5925,59.5525,59.5605,14800.0
2012-12-18 13:55:00,74.48,74.52,74.48,74.52,23400.0,59.5525,59.5845,59.5525,59.5845,23400.0
2012-12-18 14:00:00,74.52,74.53,74.49,74.51,22000.0,59.5845,59.5925,59.5605,59.5765,22000.0
2012-12-18 14:05:00,74.51,74.55,74.51,74.54,26700.0,59.5765,59.6085,59.5765,59.6005,26700.0
2012-12-18 14:10:00,74.54,74.57,74.54,74.57,25800.0,59.6005,59.6245,59.6005,59.6245,25800.0
2012-12-18 14:15:00,74.56,74.56,74.5,74.51,36400.0,59.6165,59.6165,59.5685,59.5765,36400.0
2012-12-18 14:20:00,74.51,74.54,74.47,74.47,46900.0,59.5765,59.6005,59.5445,59.5445,46900.0
2012-12-18 14:25:00,74.45,74.46,74.41,74.41,34700.0,59.5285,59.5365,59.4965,59.4965,34700.0
2012-12-18 14:30:00,74.41,74.43,74.39,74.42,104000.0,59.4965,59.5125,59.4805,59.5045,104000.0
2012-12-18 14:35:00,74.42,74.45,74.38,74.45,44500.0,59.5045,59.5285,59.4725,59.5285,44500.0
2012-12-18 14:40:00,74.45,74.46,74.42,74.45,16400.0,59.5285,59.5365,59.5045,59.5285,16400.0
2012-12-18 14:45:00,74.46,74.49,74.45,74.49,36500.0,59.5365,59.5605,59.5285,59.5605,36500.0
2012-12-18 14:50:00,74.49,74.5,74.46,74.46,11300.0,59.5605,59.5685,59.5365,59.5365,11300.0
2012-12-18 14:55:00,74.46,74.48,74.45,74.47,19800.0,59.5365,59.5525,59.5285,59.5445,19800.0
2012-12-18 15:00:00,74.46,74.51,74.45,74.51,29700.0,59.5365,59.5765,59.5285,59.5765,29700.0
2012-12-18 15:05:00,74.53,74.54,74.49,74.49,77800.0,59.5925,59.6005,59.5605,59.5605,77800.0
2012-12-18 15:10:00,74.51,74.54,74.47,74.5,54200.0,59.5765,59.6005,59.5445,59.5685,54200.0
2012-12-18 15:15:00,74.49,74.49,74.44,74.47,38200.0,59.5605,59.5605,59.5205,59.5445,38200.0
2012-12-18 15:20:00,74.47,74.51,74.46,74.46,58600.0,59.5445,59.5765,59.5365,59.5365,58600.0
2012-12-18 15:25:00,74.47,74.49,74.43,74.43,39100.0,59.5445,59.5605,59.5125,59.5125,39100.0
2012-12-18 15:30:00,74.43,74.47,74.42,74.46,66300.0,59.5125,59.5445,59.5045,59.5365,66300.0
2012-12-18 15:35:00,74.46,74.51,74.46,74.5,48100.0,59.5365,59.5765,59.5365,59.5685,48100.0
2012-12-18 15:40:00,74.5,74.54,74.47,74.49,32200.0,59.5685,59.6005,59.5445,59.5605,32200.0
2012-12-18 15:45:00,74.49,74.55,74.47,74.54,63300.0,59.5605,59.6085,59.5445,59.6005,63300.0
2012-12-18 15:50:00,74.55,74.64,74.55,74.64,178200.0,59.6085,59.6804,59.6085,59.6804,178200.0
2012-12-18 15:55:00,74.64,74.71,74.62,74.65,229500.0,59.6804,59.7364,59.6644,59.6884,229500.0
2012-12-19 09:30:00,74.84,74.88,74.67,74.67,329000.0,59.8403,59.8723,59.7044,59.7044,329000.0
2012-12-19 09:35:00,74.67,74.72,74.66,74.71,65800.0,59.7044,59.7444,59.6964,59.7364,65800.0
2012-12-19 09:40:00,74.7,74.7,74.62,74.63,82300.0,59.7284,59.7284,59.6644,59.6724,82300.0
2012-12-19 09:45:00,74.62,74.69,74.62,74.65,56900.0,59.6644,59.7204,59.6644,59.6884,56900.0
2012-12-19 09:50:00,74.64,74.64,74.56,74.58,54600.0,59.6804,59.6804,59.6165,59.6325,54600.0
2012-12-19 09:55:00,74.57,74.57,74.52,74.52,60300.0,59.6245,59.6245,59.5845,59.5845,60300.0
2012-12-19 10:00:00,74.52,74.53,74.49,74.49,42000.0,59.5845,59.5925,59.5605,59.5605,42000.0
2012-12-19 10:05:00,74.49,74.53,74.49,74.53,40900.0,59.5605,59.5925,59.5605,59.5925,40900.0
2012-12-19 10:10:00,74.54,74.55,74.51,74.53,26700.0,59.6005,59.6085,59.5765,59.5925,26700.0
2012-12-19 10:15:00,74.54,74.54,74.44,74.45,49500.0,59.6005,59.6005,59.5205,59.5285,49500.0
2012-12-19 10:20:00,74.44,74.47,74.41,74.41,31200.0,59.5205,59.5445,59.4965,59.4965,31200.0
2012-12-19 10:25:00,74.42,74.48,74.42,74.46,27400.0,59.5045,59.5525,59.5045,59.5365,27400.0
2012-12-19 10:30:00,74.46,74.5,74.44,74.49,226400.0,59.5365,59.5685,59.5205,59.5605,226400.0
2012-12-19 10:35:00,74.49,74.57,74.49,74.56,34200.0,59.5605,59.6245,59.5605,59.6165,34200.0
2012-12-19 10:40:00,74.55,74.56,74.48,74.5,71800.0,59.6085,59.6165,59.5525,59.5685,71800.0
2012-12-19 10:45:00,74.49,74.59,74.49,74.57,66800.0,59.5605,59.6404,59.5605,59.6245,66800.0
2012-12-19 10:50:00,74.57,74.58,74.54,74.58,32400.0,59.6245,59.6325,59.6005,59.6325,32400.0
2012-12-19 10:55:00,74.58,74.58,74.52,74.55,233300.0,59.6325,59.6325,59.5845,59.6085,233300.0
2012-12-19 11:00:00,74.54,74.6,74.54,74.6,32700.0,59.6005,59.6484,59.6005,59.6484,32700.0
2012-12-19 11:05:00,74.58,74.64,74.57,74.64,63800.0,59.6325,59.6804,59.6245,59.6804,63800.0
2012-12-19 11:10:00,74.64,74.67,74.6,74.62,196500.0,59.6804,59.7044,59.6484,59.6644,196500.0
2012-12-19 11:15:00,74.62,74.64,74.6,74.62,24600.0,59.6644,59.6804,59.6484,59.6644,24600.0
2012-12-19 11:20:00,74.62,74.63,74.53,74.56,53000.0,59.6644,59.6724,59.5925,59.6165,53000.0
2012-12-19 11:25:00,74.55,74.58,74.55,74.57,14400.0,59.6085,59.6325,59.6085,59.6245,14400.0
2012-12-19 11:30:00,74.57,74.65,74.57,74.64,35000.0,59.6245,59.6884,59.6245,59.6804,35000.0
2012-12-19 11:35:00,74.64,74.65,74.63,74.63,31800.0,59.6804,59.6884,59.6724,59.6724,31800.0
2012-12-19 11:40:00,74.63,74.64,74.59,74.59,13000.0,59.6724,59.6804,59.6404,59.6404,13000.0
2012-12-19 11:45:00,74.58,74.59,74.57,74.59,14800.0,59.6325,59.6404,59.6245,59.6404,14800.0
2012-12-19 11:50:00,74.6,74.6,74.56,74.59,28100.0,59.6484,59.6484,59.6165,59.6404,28100.0
2012-12-19 11:55:00,74.6,74.6,74.57,74.57,9000.0,59.6484,59.6484,59.6245,59.6245,9000.0
2012-12-19 12:00:00,74.57,74.6,74.52,74.53,19500.0,59.6245,59.6484,59.5845,59.5925,19500.0
2012-12-19 12:05:00,74.52,74.54,74.49,74.53,21400.0,59.5845,59.6005,59.5605,59.5925,21400.0
2012-12-19 12:10:00,74.52,74.56,74.52,74.55,15600.0,59.5845,59.6165,59.5845,59.6085,15600.0
2012-12-19 12:15:00,74.56,74.56,74.52,74.52,9600.0,59.6165,59.6165,59.5845,59.5845,9600.0
2012-12-19 12:20:00,74.53,74.54,74.51,74.53,9800.0,59.5925,59.6005,59.5765,59.5925,9800.0
2012-12-19 12:25:00,74.52,74.58,74.51,74.58,19100.0,59.5845,59.6325,59.5765,59.6325,19100.0
2012-12-19 12:30:00,74.58,74.58,74.51,74.54,20400.0,59.6325,59.6325,59.5765,59.6005,20400.0
2012-12-19 12:35:00,74.54,74.56,74.54,74.56,10600.0,59.6005,59.6165,59.6005,59.6165,10600.0
2012-12-19 12:40:00,74.56,74.66,74.56,74.66,85900.0,59.6165,59.6964,59.6165,59.6964,85900.0
2012-12-19 12:45:00,74.66,74.67,74.62,74.65,48200.0,59.6964,59.7044,59.6644,59.6884,48200.0
2012-12-19 12:50:00,74.63,74.64,74.6,74.61,20400.0,59.6724,59.6804,59.6484,59.6564,20400.0
2012-12-19 12:55:00,74.61,74.63,74.57,74.57,19100.0,59.6564,59.6724,59.6245,59.6245,19100.0
2012-12-19 13:00:00,74.57,74.61,74.57,74.59,16500.0,59.6245,59.6564,59.6245,59.6404,16500.0
2012-12-19 13:05:00,74.59,74.6,74.58,74.58,19400.0,59.6404,59.6484,59.6325,59.6325,19400.0
2012-12-19 13:10:00,74.58,74.58,74.55,74.57,22800.0,59.6325,59.6325,59.6085,59.6245,22800.0
2012-12-19 13:15:00,74.57,74.58,74.5,74.54,57300.0,59.6245,59.6325,59.5685,59.6005,57300.0
2012-12-19 13:20:00,74.53,74.56,74.52,74.54,27000.0,59.5925,59.6165,59.5845,59.6005,27000.0
2012-12-19 13:25:00,74.53,74.6,74.53,74.57,57500.0,59.5925,59.6484,59.5925,59.6245,57500.0
2012-12-19 13:30:00,74.55,74.57,74.54,74.57,13600.0,59.6085,59.6245,59.6005,59.6245,13600.0
2012-12-19 13:35:00,74.57,74.57,74.51,74.52,6500.0,59.6245,59.6245,59.5765,59.5845,6500.0
2012-12-19 13:40:00,74.5,74.52,74.46,74.46,15200.0,59.5685,59.5845,59.5365,59.5365,15200.0
2012-12-19 13:45:00,74.47,74.5,74.43,74.5,20100.0,59.5445,59.5685,59.5125,59.5685,20100.0
2012-12-19 13:50:00,74.5,74.51,74.48,74.51,10500.0,59.5685,59.5765,59.5525,59.5765,10500.0
2012-12-19 13:55:00,74.51,74.54,74.5,74.52,15900.0,59.5765,59.6005,59.5685,59.5845,15900.0
2012-12-19 14:00:00,74.5,74.51,74.41,74.46,21200.0,59.5685,59.5765,59.4965,59.5365,21200.0
2012-12-19 14:05:00,74.47,74.5,74.45,74.45,19500.0,59.5445,59.5685,59.5285,59.5285,19500.0
2012-12-19 14:10:00,74.45,74.48,74.43,74.45,18700.0,59.5285,59.5525,59.5125,59.5285,18700.0
2012-12-19 14:15:00,74.46,74.47,74.35,74.42,62500.0,59.5365,59.5445,59.4485,59.5045,62500.0
2012-12-19 14:20:00,74.43,74.46,74.42,74.43,14700.0,59.5125,59.5365,59.5045,59.5125,14700.0
2012-12-19 14:25:00,74.43,74.44,74.4,74.42,16900.0,59.5125,59.5205,59.4885,59.5045,16900.0
2012-12-19 14:30:00,74.42,74.43,74.42,74.42,23000.0,59.5045,59.5125,59.5045,59.5045,23000.0
2012-12-19 14:35:00,74.41,74.43,74.39,74.41,14100.0,59.4965,59.5125,59.4805,59.4965,14100.0
2012-12-19 14:40:00,74.41,74.42,74.33,74.34,28900.0,59.4965,59.5045,59.4326,59.4406,28900.0
2012-12-19 14:45:00,74.33,74.35,74.3,74.3,20100.0,59.4326,59.4485,59.4086,59.4086,20100.0
2012-12-19 14:50:00,74.3,74.31,74.26,74.29,20300.0,59.4086,59.4166,59.3766,59.4006,20300.0
2012-12-19 14:55:00,74.3,74.36,74.3,74.36,28200.0,59.4086,59.4565,59.4086,59.4565,28200.0
2012-12-19 15:00:00,74.35,74.38,74.34,74.35,14700.0,59.4485,59.4725,59.4406,59.4485,14700.0
2012-12-19 15:05:00,74.35,74.38,74.34,74.35,16300.0,59.4485,59.4725,59.4406,59.4485,16300.0
2012-12-19 15:10:00,74.35,74.37,74.29,74.32,42000.0,59.4485,59.4645,59.4006,59.4246,42000.0
2012-12-19 15:15:00,74.32,74.35,74.3,74.31,31600.0,59.4246,59.4485,59.4086,59.4166,31600.0
2012-12-19 15:20:00,74.31,74.37,74.31,74.36,26800.0,59.4166,59.4645,59.4166,59.4565,26800.0
2012-12-19 15:25:00,74.37,74.39,74.36,74.37,75100.0,59.4645,59.4805,59.4565,59.4645,75100.0
2012-12-19 15:30:00,74.38,74.38,74.36,74.37,18200.0,59.4725,59.4725,59.4565,59.4645,18200.0
2012-12-19 15:35:00,74.37,74.49,74.37,74.46,44400.0,59.4645,59.5605,59.4645,59.5365,44400.0
2012-12-19 15:40:00,74.45,74.45,74.42,74.42,31000.0,59.5285,59.5285,59.5045,59.5045,31000.0
2012-12-19 15:45:00,74.41,74.42,74.3,74.3,71000.0,59.4965,59.5045,59.4086,59.4086,71000.0
2012-12-19 15:50:00,74.28,74.29,74.2,74.2,56900.0,59.3926,59.4006,59.3286,59.3286,56900.0
2012-12-19 15:55:00,74.21,74.25,74.17,74.17,115600.0,59.3366,59.3686,59.3046,59.3046,115600.0
2012-12-20 09:30:00,73.71,73.77,73.66,73.67,85800.0,59.3705,59.4189,59.3303,59.3383,85800.0
2012-12-20 09:35:00,73.67,73.73,73.62,73.62,199300.0,59.3383,59.3866,59.298,59.298,199300.0
2012-12-20 09:40:00,73.62,73.64,73.53,73.56,119500.0,59.298,59.3141,59.2255,59.2497,119500.0
2012-12-20 09:45:00,73.56,73.61,73.53,73.61,23100.0,59.2497,59.29,59.2255,59.29,23100.0
2012-12-20 09:50:00,73.61,73.64,73.59,73.6,18800.0,59.29,59.3141,59.2739,59.2819,18800.0
2012-12-20 09:55:00,73.59,73.59,73.48,73.49,25000.0,59.2739,59.2739,59.1853,59.1933,25000.0
2012-12-20 10:00:00,73.5,73.63,73.5,73.6,58700.0,59.2014,59.3061,59.2014,59.2819,58700.0
2012-12-20 10:05:00,73.64,73.75,73.62,73.73,37900.0,59.3141,59.4027,59.298,59.3866,37900.0
2012-12-20 10:10:00,73.73,73.77,73.72,73.77,20900.0,59.3866,59.4189,59.3786,59.4189,20900.0
2012-12-20 10:15:00,73.77,73.81,73.76,73.77,23600.0,59.4189,59.4511,59.4108,59.4189,23600.0
2012-12-20 10:20:00,73.78,73.78,73.66,73.67,17100.0,59.4269,59.4269,59.3303,59.3383,17100.0
2012-12-20 10:25:00,73.68,73.71,73.66,73.67,14200.0,59.3464,59.3705,59.3303,59.3383,14200.0
2012-12-20 10:30:00,73.65,73.67,73.65,73.67,8600.0,59.3222,59.3383,59.3222,59.3383,8600.0
2012-12-20 10:35:00,73.69,73.79,73.67,73.79,516300.0,59.3544,59.435,59.3383,59.435,516300.0
2012-12-20 10:40:00,73.78,73.81,73.76,73.78,45500.0,59.4269,59.4511,59.4108,59.4269,45500.0
2012-12-20 10:45:00,73.77,73.78,73.69,73.72,14900.0,59.4189,59.4269,59.3544,59.3786,14900.0
2012-12-20 10:50:00,73.72,73.74,73.7,73.74,5800.0,59.3786,59.3947,59.3625,59.3947,5800.0
2012-12-20 10:55:00,73.75,73.76,73.74,73.74,23700.0,59.4027,59.4108,59.3947,59.3947,23700.0
2012-12-20 11:00:00,73.74,73.75,73.7,73.75,17900.0,59.3947,59.4027,59.3625,59.4027,17900.0
2012-12-20 11:05:00,73.75,73.8,73.75,73.79,157900.0,59.4027,59.443,59.4027,59.435,157900.0
2012-12-20 11:10:00,73.79,73.8,73.74,73.74,44700.0,59.435,59.443,59.3947,59.3947,44700.0
2012-12-20 11:15:00,73.74,73.75,73.72,73.75,29700.0,59.3947,59.4027,59.3786,59.4027,29700.0
2012-12-20 11:20:00,73.75,73.78,73.73,73.73,18700.0,59.4027,59.4269,59.3866,59.3866,18700.0
2012-12-20 11:25:00,73.72,73.73,73.62,73.65,31900.0,59.3786,59.3866,59.298,59.3222,31900.0
2012-12-20 11:30:00,73.63,73.66,73.62,73.64,17200.0,59.3061,59.3303,59.298,59.3141,17200.0
2012-12-20 11:35:00,73.65,73.72,73.65,73.7,29500.0,59.3222,59.3786,59.3222,59.3625,29500.0
2012-12-20 11:40:00,73.69,73.71,73.69,73.7,29700.0,59.3544,59.3705,59.3544,59.3625,29700.0
2012-12-20 11:45:00,73.71,73.76,73.71,73.76,25100.0,59.3705,59.4108,59.3705,59.4108,25100.0
2012-12-20 11:50:00,73.76,73.76,73.71,73.74,55200.0,59.4108,59.4108,59.3705,59.3947,55200.0
2012-12-20 11:55:00,73.73,73.73,73.7,73.73,34400.0,59.3866,59.3866,59.3625,59.3866,34400.0
2012-12-20 12:00:00,73.73,73.75,73.71,73.73,45700.0,59.3866,59.4027,59.3705,59.3866,45700.0
2012-12-20 12:05:00,73.73,73.76,73.73,73.74,83200.0,59.3866,59.4108,59.3866,59.3947,83200.0
2012-12-20 12:10:00,73.74,73.76,73.74,73.74,60500.0,59.3947,59.4108,59.3947,59.3947,60500.0
2012-12-20 12:15:00,73.73,73.73,73.7,73.71,92700.0,59.3866,59.3866,59.3625,59.3705,92700.0
2012-12-20 12:20:00,73.71,73.73,73.7,73.73,36500.0,59.3705,59.3866,59.3625,59.3866,36500.0
2012-12-20 12:25:00,73.73,73.77,73.7,73.71,48800.0,59.3866,59.4189,59.3625,59.3705,48800.0
2012-12-20 12:30:00,73.72,73.72,73.7,73.72,14800.0,59.3786,59.3786,59.3625,59.3786,14800.0
2012-12-20 12:35:00,73.72,73.75,73.71,73.72,35100.0,59.3786,59.4027,59.3705,59.3786,35100.0
2012-12-20 12:40:00,73.73,73.74,73.72,73.74,11700.0,59.3866,59.3947,59.3786,59.3947,11700.0
2012-12-20 12:45:00,73.74,73.75,73.73,73.74,38500.0,59.3947,59.4027,59.3866,59.3947,38500.0
2012-12-20 12:50:00,73.74,73.78,73.73,73.75,96800.0,59.3947,59.4269,59.3866,59.4027,96800.0
2012-12-20 12:55:00,73.75,73.77,73.74,73.77,12100.0,59.4027,59.4189,59.3947,59.4189,12100.0
2012-12-20 13:00:00,73.76,73.78,73.71,73.72,28400.0,59.4108,59.4269,59.3705,59.3786,28400.0
2012-12-20 13:05:00,73.72,73.8,73.72,73.8,29900.0,59.3786,59.443,59.3786,59.443,29900.0
2012-12-20 13:10:00,73.79,73.8,73.75,73.78,23700.0,59.435,59.443,59.4027,59.4269,23700.0
2012-12-20 13:15:00,73.78,73.78,73.7,73.71,19100.0,59.4269,59.4269,59.3625,59.3705,19100.0
2012-12-20 13:20:00,73.72,73.73,73.67,73.72,21600.0,59.3786,59.3866,59.3383,59.3786,21600.0
2012-12-20 13:25:00,73.71,73.82,73.71,73.81,42900.0,59.3705,59.4591,59.3705,59.4511,42900.0
2012-12-20 13:30:00,73.81,73.82,73.78,73.8,7600.0,59.4511,59.4591,59.4269,59.443,7600.0
2012-12-20 13:35:00,73.79,73.9,73.79,73.88,30400.0,59.435,59.5236,59.435,59.5075,30400.0
2012-12-20 13:40:00,73.88,73.88,73.84,73.85,23800.0,59.5075,59.5075,59.4752,59.4833,23800.0
2012-12-20 13:45:00,73.89,73.96,73.89,73.95,19900.0,59.5155,59.5719,59.5155,59.5638,19900.0
2012-12-20 13:50:00,73.95,73.97,73.95,73.97,18400.0,59.5638,59.5799,59.5638,59.5799,18400.0
2012-12-20 13:55:00,73.96,73.98,73.95,73.96,18500.0,59.5719,59.588,59.5638,59.5719,18500.0
2012-12-20 14:00:00,73.96,73.97,73.91,73.92,22100.0,59.5719,59.5799,59.5316,59.5397,22100.0
2012-12-20 14:05:00,73.92,73.93,73.9,73.9,28000.0,59.5397,59.5477,59.5236,59.5236,28000.0
2012-12-20 14:10:00,73.9,73.92,73.89,73.92,114400.0,59.5236,59.5397,59.5155,59.5397,114400.0
2012-12-20 14:15:00,73.92,73.99,73.92,73.94,27700.0,59.5397,59.5961,59.5397,59.5558,27700.0
2012-12-20 14:20:00,73.95,73.95,73.91,73.91,22200.0,59.5638,59.5638,59.5316,59.5316,22200.0
2012-12-20 14:25:00,73.91,73.94,73.91,73.94,8200.0,59.5316,59.5558,59.5316,59.5558,8200.0
2012-12-20 14:30:00,73.94,73.97,73.93,73.96,13000.0,59.5558,59.5799,59.5477,59.5719,13000.0
2012-12-20 14:35:00,73.95,73.99,73.94,73.98,50100.0,59.5638,59.5961,59.5558,59.588,50100.0
2012-12-20 14:40:00,73.97,73.98,73.95,73.97,24500.0,59.5799,59.588,59.5638,59.5799,24500.0
2012-12-20 14:45:00,73.97,74.02,73.96,74.01,13900.0,59.5799,59.6202,59.5719,59.6122,13900.0
2012-12-20 14:50:00,74.01,74.02,74.0,74.0,18800.0,59.6122,59.6202,59.6041,59.6041,18800.0
2012-12-20 14:55:00,74.0,74.02,74.0,74.0,16400.0,59.6041,59.6202,59.6041,59.6041,16400.0
2012-12-20 15:00:00,73.99,73.99,73.94,73.94,20600.0,59.5961,59.5961,59.5558,59.5558,20600.0
2012-12-20 15:05:00,73.95,73.95,73.92,73.93,18200.0,59.5638,59.5638,59.5397,59.5477,18200.0
2012-12-20 15:10:00,73.94,73.96,73.92,73.96,19600.0,59.5558,59.5719,59.5397,59.5719,19600.0
2012-12-20 15:15:00,73.95,73.95,73.88,73.88,25700.0,59.5638,59.5638,59.5075,59.5075,25700.0
2012-12-20 15:20:00,73.89,73.91,73.87,73.87,31500.0,59.5155,59.5316,59.4994,59.4994,31500.0
2012-12-20 15:25:00,73.86,73.88,73.86,73.88,16000.0,59.4913,59.5075,59.4913,59.5075,16000.0
2012-12-20 15:30:00,73.88,73.92,73.88,73.89,15000.0,59.5075,59.5397,59.5075,59.5155,15000.0
2012-12-20 15:35:00,73.88,73.99,73.88,73.99,71500.0,59.5075,59.5961,59.5075,59.5961,71500.0
2012-12-20 15:40:00,73.98,74.03,73.96,73.96,24900.0,59.588,59.6283,59.5719,59.5719,24900.0
2012-12-20 15:45:00,73.95,73.99,73.94,73.97,40800.0,59.5638,59.5961,59.5558,59.5799,40800.0
2012-12-20 15:50:00,73.97,73.98,73.88,73.89,117200.0,59.5799,59.588,59.5075,59.5155,117200.0
2012-12-20 15:55:00,73.89,74.07,73.89,74.07,85000.0,59.5155,59.6605,59.5155,59.6605,85000.0
2012-12-21 09:30:00,73.02,73.15,72.97,73.14,171000.0,58.8148,58.9195,58.7745,58.9114,171000.0
2012-12-21 09:35:00,73.15,73.25,73.11,73.25,47000.0,58.9195,59.0,58.8873,59.0,47000.0
2012-12-21 09:40:00,73.24,73.33,73.23,73.3,25400.0,58.992,59.0645,58.9839,59.0403,25400.0
2012-12-21 09:45:00,73.3,73.31,73.19,73.2,64200.0,59.0403,59.0483,58.9517,58.9597,64200.0
2012-12-21 09:50:00,73.2,73.36,73.19,73.27,28700.0,58.9597,59.0886,58.9517,59.0161,28700.0
2012-12-21 09:55:00,73.27,73.29,73.22,73.27,16100.0,59.0161,59.0322,58.9759,59.0161,16100.0
2012-12-21 10:00:00,73.28,73.29,73.22,73.24,23800.0,59.0242,59.0322,58.9759,58.992,23800.0
2012-12-21 10:05:00,73.24,73.27,73.2,73.25,19100.0,58.992,59.0161,58.9597,59.0,19100.0
2012-12-21 10:10:00,73.23,73.39,73.2,73.39,36500.0,58.9839,59.1128,58.9597,59.1128,36500.0
2012-12-21 10:15:00,73.4,73.51,73.33,73.49,57500.0,59.1208,59.2094,59.0645,59.1933,57500.0
2012-12-21 10:20:00,73.51,73.54,73.46,73.47,31600.0,59.2094,59.2336,59.1692,59.1772,31600.0
2012-12-21 10:25:00,73.47,73.48,73.45,73.47,19100.0,59.1772,59.1853,59.1611,59.1772,19100.0
2012-12-21 10:30:00,73.48,73.51,73.41,73.42,50900.0,59.1853,59.2094,59.1289,59.1369,50900.0
2012-12-21 10:35:00,73.43,73.48,73.4,73.41,50400.0,59.145,59.1853,59.1208,59.1289,50400.0
2012-12-21 10:40:00,73.42,73.44,73.36,73.39,23700.0,59.1369,59.1531,59.0886,59.1128,23700.0
2012-12-21 10:45:00,73.38,73.45,73.37,73.42,59200.0,59.1047,59.1611,59.0967,59.1369,59200.0
2012-12-21 10:50:00,73.43,73.43,73.34,73.36,49400.0,59.145,59.145,59.0725,59.0886,49400.0
2012-12-21 10:55:00,73.36,73.38,73.34,73.34,20800.0,59.0886,59.1047,59.0725,59.0725,20800.0
2012-12-21 11:00:00,73.34,73.39,73.33,73.34,27100.0,59.0725,59.1128,59.0645,59.0725,27100.0
2012-12-21 11:05:00,73.34,73.35,73.19,73.23,53200.0,59.0725,59.0806,58.9517,58.9839,53200.0
2012-12-21 11:10:00,73.23,73.28,73.22,73.27,27200.0,58.9839,59.0242,58.9759,59.0161,27200.0
2012-12-21 11:15:00,73.26,73.28,73.18,73.18,32100.0,59.0081,59.0242,58.9436,58.9436,32100.0
2012-12-21 11:20:00,73.16,73.26,73.16,73.22,31100.0,58.9275,59.0081,58.9275,58.9759,31100.0
2012-12-21 11:25:00,73.23,73.27,73.23,73.24,22000.0,58.9839,59.0161,58.9839,58.992,22000.0
2012-12-21 11:30:00,73.24,73.24,73.14,73.14,26900.0,58.992,58.992,58.9114,58.9114,26900.0
2012-12-21 11:35:00,73.14,73.15,73.01,73.08,50800.0,58.9114,58.9195,58.8067,58.8631,50800.0
2012-12-21 11:40:00,73.08,73.09,73.03,73.05,20800.0,58.8631,58.8711,58.8228,58.8389,20800.0
2012-12-21 11:45:00,73.03,73.07,73.02,73.06,41400.0,58.8228,58.855,58.8148,58.847,41400.0
2012-12-21 11:50:00,73.06,73.13,73.06,73.09,17600.0,58.847,58.9034,58.847,58.8711,17600.0
2012-12-21 11:55:00,73.08,73.16,73.08,73.16,44100.0,58.8631,58.9275,58.8631,58.9275,44100.0
2012-12-21 12:00:00,73.16,73.2,73.1,73.1,23300.0,58.9275,58.9597,58.8792,58.8792,23300.0
2012-12-21 12:05:00,73.1,73.12,73.08,73.12,47900.0,58.8792,58.8953,58.8631,58.8953,47900.0
2012-12-21 12:10:00,73.12,73.17,73.09,73.1,904400.0,58.8953,58.9356,58.8711,58.8792,904400.0
2012-12-21 12:15:00,73.09,73.15,73.08,73.14,509900.0,58.8711,58.9195,58.8631,58.9114,509900.0
2012-12-21 12:20:00,73.15,73.15,73.09,73.11,83500.0,58.9195,58.9195,58.8711,58.8873,83500.0
2012-12-21 12:25:00,73.1,73.11,73.06,73.08,51100.0,58.8792,58.8873,58.847,58.8631,51100.0
2012-12-21 12:30:00,73.07,73.1,73.07,73.09,33900.0,58.855,58.8792,58.855,58.8711,33900.0
2012-12-21 12:35:00,73.1,73.16,73.02,73.04,67800.0,58.8792,58.9275,58.8148,58.8309,67800.0
2012-12-21 12:40:00,73.04,73.07,73.02,73.05,31000.0,58.8309,58.855,58.8148,58.8389,31000.0
2012-12-21 12:45:00,73.04,73.13,73.03,73.11,38100.0,58.8309,58.9034,58.8228,58.8873,38100.0
2012-12-21 12:50:00,73.11,73.15,73.09,73.1,54800.0,58.8873,58.9195,58.8711,58.8792,54800.0
2012-12-21 12:55:00,73.1,73.2,73.09,73.18,66800.0,58.8792,58.9597,58.8711,58.9436,66800.0
2012-12-21 13:00:00,73.18,73.24,73.18,73.21,37000.0,58.9436,58.992,58.9436,58.9678,37000.0
2012-12-21 13:05:00,73.21,73.22,73.16,73.16,17200.0,58.9678,58.9759,58.9275,58.9275,17200.0
2012-12-21 13:10:00,73.16,73.18,73.1,73.1,20100.0,58.9275,58.9436,58.8792,58.8792,20100.0
2012-12-21 13:15:00,73.1,73.12,73.07,73.12,26300.0,58.8792,58.8953,58.855,58.8953,26300.0
2012-12-21 13:20:00,73.12,73.17,73.11,73.13,11900.0,58.8953,58.9356,58.8873,58.9034,11900.0
2012-12-21 13:25:00,73.14,73.18,73.11,73.17,20800.0,58.9114,58.9436,58.8873,58.9356,20800.0
2012-12-21 13:30:00,73.18,73.18,73.13,73.16,24200.0,58.9436,58.9436,58.9034,58.9275,24200.0
2012-12-21 13:35:00,73.17,73.25,73.16,73.24,30600.0,58.9356,59.0,58.9275,58.992,30600.0
2012-12-21 13:40:00,73.24,73.34,73.24,73.3,63400.0,58.992,59.0725,58.992,59.0403,63400.0
2012-12-21 13:45:00,73.31,73.31,73.27,73.27,5300.0,59.0483,59.0483,59.0161,59.0161,5300.0
2012-12-21 13:50:00,73.28,73.29,73.26,73.28,55600.0,59.0242,59.0322,59.0081,59.0242,55600.0
2012-12-21 13:55:00,73.28,73.29,73.26,73.29,24100.0,59.0242,59.0322,59.0081,59.0322,24100.0
2012-12-21 14:00:00,73.3,73.38,73.3,73.37,11700.0,59.0403,59.1047,59.0403,59.0967,11700.0
2012-12-21 14:05:00,73.36,73.36,73.3,73.3,15300.0,59.0886,59.0886,59.0403,59.0403,15300.0
2012-12-21 14:10:00,73.31,73.32,73.27,73.31,14600.0,59.0483,59.0564,59.0161,59.0483,14600.0
2012-12-21 14:15:00,73.31,73.33,73.29,73.3,9200.0,59.0483,59.0645,59.0322,59.0403,9200.0
2012-12-21 14:20:00,73.29,73.31,73.25,73.25,27400.0,59.0322,59.0483,59.0,59.0,27400.0
2012-12-21 14:25:00,73.24,73.31,73.22,73.26,44500.0,58.992,59.0483,58.9759,59.0081,44500.0
2012-12-21 14:30:00,73.25,73.3,73.24,73.3,15400.0,59.0,59.0403,58.992,59.0403,15400.0
2012-12-21 14:35:00,73.31,73.31,73.28,73.28,28800.0,59.0483,59.0483,59.0242,59.0242,28800.0
2012-12-21 14:40:00,73.29,73.29,73.24,73.27,11700.0,59.0322,59.0322,58.992,59.0161,11700.0
2012-12-21 14:45:00,73.26,73.3,73.24,73.29,15800.0,59.0081,59.0403,58.992,59.0322,15800.0
2012-12-21 14:50:00,73.31,73.34,73.31,73.31,42600.0,59.0483,59.0725,59.0483,59.0483,42600.0
2012-12-21 14:55:00,73.31,73.32,73.29,73.29,18900.0,59.0483,59.0564,59.0322,59.0322,18900.0
2012-12-21 15:00:00,73.31,73.35,73.29,73.34,15900.0,59.0483,59.0806,59.0322,59.0725,15900.0
2012-12-21 15:05:00,73.33,73.33,73.27,73.27,21500.0,59.0645,59.0645,59.0161,59.0161,21500.0
2012-12-21 15:10:00,73.28,73.29,73.23,73.27,29300.0,59.0242,59.0322,58.9839,59.0161,29300.0
2012-12-21 15:15:00,73.29,73.37,73.28,73.37,32300.0,59.0322,59.0967,59.0242,59.0967,32300.0
2012-12-21 15:20:00,73.36,73.36,73.31,73.32,15500.0,59.0886,59.0886,59.0483,59.0564,15500.0
2012-12-21 15:25:00,73.33,73.38,73.32,73.38,11000.0,59.0645,59.1047,59.0564,59.1047,11000.0
2012-12-21 15:30:00,73.39,73.48,73.39,73.45,19000.0,59.1128,59.1853,59.1128,59.1611,19000.0
2012-12-21 15:35:00,73.44,73.52,73.44,73.48,35400.0,59.1531,59.2175,59.1531,59.1853,35400.0
2012-12-21 15:40:00,73.47,73.47,73.42,73.45,42300.0,59.1772,59.1772,59.1369,59.1611,42300.0
2012-12-21 15:45:00,73.44,73.44,73.3,73.33,59000.0,59.1531,59.1531,59.0403,59.0645,59000.0
2012-12-21 15:50:00,73.33,73.37,73.33,73.36,53900.0,59.0645,59.0967,59.0645,59.0886,53900.0
2012-12-21 15:55:00,73.35,73.42,73.32,73.42,85300.0,59.0806,59.1369,59.0564,59.1369,85300.0
2012-12-24 09:30:00,73.2,73.25,73.16,73.23,58900.0,58.9597,59.0,58.9275,58.9839,58900.0
2012-12-24 09:35:00,73.21,73.23,73.13,73.17,20900.0,58.9678,58.9839,58.9034,58.9356,20900.0
2012-12-24 09:40:00,73.18,73.24,73.17,73.24,42000.0,58.9436,58.992,58.9356,58.992,42000.0
2012-12-24 09:45:00,73.24,73.26,73.12,73.15,28400.0,58.992,59.0081,58.8953,58.9195,28400.0
2012-12-24 09:50:00,73.17,73.19,73.14,73.15,52600.0,58.9356,58.9517,58.9114,58.9195,52600.0
2012-12-24 09:55:00,73.13,73.15,73.11,73.12,25700.0,58.9034,58.9195,58.8873,58.8953,25700.0
2012-12-24 10:00:00,73.11,73.16,73.11,73.13,51000.0,58.8873,58.9275,58.8873,58.9034,51000.0
2012-12-24 10:05:00,73.12,73.18,73.12,73.13,48200.0,58.8953,58.9436,58.8953,58.9034,48200.0
2012-12-24 10:10:00,73.13,73.22,73.11,73.16,31100.0,58.9034,58.9759,58.8873,58.9275,31100.0
2012-12-24 10:15:00,73.16,73.22,73.15,73.21,32500.0,58.9275,58.9759,58.9195,58.9678,32500.0
2012-12-24 10:20:00,73.21,73.24,73.19,73.19,38800.0,58.9678,58.992,58.9517,58.9517,38800.0
2012-12-24 10:25:00,73.19,73.2,73.17,73.19,9200.0,58.9517,58.9597,58.9356,58.9517,9200.0
2012-12-24 10:30:00,73.2,73.25,73.2,73.25,29700.0,58.9597,59.0,58.9597,59.0,29700.0
2012-12-24 10:35:00,73.24,73.24,73.17,73.22,28500.0,58.992,58.992,58.9356,58.9759,28500.0
2012-12-24 10:40:00,73.21,73.24,73.21,73.22,26400.0,58.9678,58.992,58.9678,58.9759,26400.0
2012-12-24 10:45:00,73.21,73.21,73.18,73.18,21000.0,58.9678,58.9678,58.9436,58.9436,21000.0
2012-12-24 10:50:00,73.17,73.21,73.16,73.2,121300.0,58.9356,58.9678,58.9275,58.9597,121300.0
2012-12-24 10:55:00,73.2,73.2,73.15,73.15,26900.0,58.9597,58.9597,58.9195,58.9195,26900.0
2012-12-24 11:00:00,73.16,73.18,73.14,73.17,84000.0,58.9275,58.9436,58.9114,58.9356,84000.0
2012-12-24 11:05:00,73.17,73.18,73.13,73.14,75100.0,58.9356,58.9436,58.9034,58.9114,75100.0
2012-12-24 11:10:00,73.15,73.18,73.14,73.15,29200.0,58.9195,58.9436,58.9114,58.9195,29200.0
2012-12-24 11:15:00,73.15,73.15,73.13,73.14,26400.0,58.9195,58.9195,58.9034,58.9114,26400.0
2012-12-24 11:20:00,73.14,73.16,73.14,73.16,7100.0,58.9114,58.9275,58.9114,58.9275,7100.0
2012-12-24 11:25:00,73.15,73.15,73.14,73.15,4000.0,58.9195,58.9195,58.9114,58.9195,4000.0
2012-12-24 11:30:00,73.15,73.2,73.15,73.19,14800.0,58.9195,58.9597,58.9195,58.9517,14800.0
2012-12-24 11:35:00,73.19,73.19,73.16,73.19,9300.0,58.9517,58.9517,58.9275,58.9517,9300.0
2012-12-24 11:40:00,73.2,73.2,73.15,73.18,17200.0,58.9597,58.9597,58.9195,58.9436,17200.0
2012-12-24 11:45:00,73.19,73.19,73.15,73.18,17000.0,58.9517,58.9517,58.9195,58.9436,17000.0
2012-12-24 11:50:00,73.17,73.18,73.15,73.17,9900.0,58.9356,58.9436,58.9195,58.9356,9900.0
2012-12-24 11:55:00,73.18,73.19,73.16,73.17,15200.0,58.9436,58.9517,58.9275,58.9356,15200.0
2012-12-24 12:00:00,73.18,73.19,73.16,73.16,12700.0,58.9436,58.9517,58.9275,58.9275,12700.0
2012-12-24 12:05:00,73.16,73.18,73.15,73.15,11500.0,58.9275,58.9436,58.9195,58.9195,11500.0
2012-12-24 12:10:00,73.15,73.16,73.15,73.15,32400.0,58.9195,58.9275,58.9195,58.9195,32400.0
2012-12-24 12:15:00,73.16,73.16,73.13,73.13,22500.0,58.9275,58.9275,58.9034,58.9034,22500.0
2012-12-24 12:20:00,73.13,73.13,73.1,73.1,32600.0,58.9034,58.9034,58.8792,58.8792,32600.0
2012-12-24 12:25:00,73.11,73.14,73.1,73.13,33600.0,58.8873,58.9114,58.8792,58.9034,33600.0
2012-12-24 12:30:00,73.14,73.17,73.13,73.17,11400.0,58.9114,58.9356,58.9034,58.9356,11400.0
2012-12-24 12:35:00,73.18,73.21,73.17,73.18,101600.0,58.9436,58.9678,58.9356,58.9436,101600.0
2012-12-24 12:40:00,73.18,73.19,73.17,73.17,10100.0,58.9436,58.9517,58.9356,58.9356,10100.0
2012-12-24 12:45:00,73.16,73.18,73.15,73.16,21600.0,58.9275,58.9436,58.9195,58.9275,21600.0
2012-12-24 12:50:00,73.16,73.18,73.16,73.18,10600.0,58.9275,58.9436,58.9275,58.9436,10600.0
2012-12-24 12:55:00,73.18,73.22,73.17,73.19,66000.0,58.9436,58.9759,58.9356,58.9517,66000.0
2012-12-26 09:30:00,73.32,73.32,73.24,73.26,70100.0,59.0564,59.0564,58.992,59.0081,70100.0
2012-12-26 09:35:00,73.26,73.32,73.26,73.3,21700.0,59.0081,59.0564,59.0081,59.0403,21700.0
2012-12-26 09:40:00,73.3,73.35,73.24,73.24,41400.0,59.0403,59.0806,58.992,58.992,41400.0
2012-12-26 09:45:00,73.25,73.28,73.23,73.28,14800.0,59.0,59.0242,58.9839,59.0242,14800.0
2012-12-26 09:50:00,73.27,73.27,73.23,73.25,10300.0,59.0161,59.0161,58.9839,59.0,10300.0
2012-12-26 09:55:00,73.24,73.31,73.24,73.27,7600.0,58.992,59.0483,58.992,59.0161,7600.0
2012-12-26 10:00:00,73.27,73.32,73.25,73.26,17000.0,59.0161,59.0564,59.0,59.0081,17000.0
2012-12-26 10:05:00,73.26,73.3,73.25,73.25,17900.0,59.0081,59.0403,59.0,59.0,17900.0
2012-12-26 10:10:00,73.26,73.27,73.23,73.24,28400.0,59.0081,59.0161,58.9839,58.992,28400.0
2012-12-26 10:15:00,73.24,73.26,73.19,73.21,12900.0,58.992,59.0081,58.9517,58.9678,12900.0
2012-12-26 10:20:00,73.22,73.22,73.17,73.17,22000.0,58.9759,58.9759,58.9356,58.9356,22000.0
2012-12-26 10:25:00,73.16,73.2,73.16,73.2,20300.0,58.9275,58.9597,58.9275,58.9597,20300.0
2012-12-26 10:30:00,73.19,73.2,73.15,73.18,10200.0,58.9517,58.9597,58.9195,58.9436,10200.0
2012-12-26 10:35:00,73.18,73.19,73.1,73.11,44500.0,58.9436,58.9517,58.8792,58.8873,44500.0
2012-12-26 10:40:00,73.11,73.14,73.11,73.12,5900.0,58.8873,58.9114,58.8873,58.8953,5900.0
2012-12-26 10:45:00,73.12,73.12,73.08,73.1,28100.0,58.8953,58.8953,58.8631,58.8792,28100.0
2012-12-26 10:50:00,73.11,73.11,73.06,73.07,28400.0,58.8873,58.8873,58.847,58.855,28400.0
2012-12-26 10:55:00,73.06,73.1,73.0,73.0,17200.0,58.847,58.8792,58.7987,58.7987,17200.0
2012-12-26 11:00:00,73.0,73.01,72.9,72.94,45300.0,58.7987,58.8067,58.7181,58.7503,45300.0
2012-12-26 11:05:00,72.93,72.93,72.81,72.83,28700.0,58.7423,58.7423,58.6456,58.6617,28700.0
2012-12-26 11:10:00,72.82,72.89,72.78,72.87,28000.0,58.6537,58.7101,58.6215,58.6939,28000.0
2012-12-26 11:15:00,72.88,72.9,72.84,72.86,27400.0,58.702,58.7181,58.6698,58.6859,27400.0
2012-12-26 11:20:00,72.86,72.87,72.82,72.85,23700.0,58.6859,58.6939,58.6537,58.6778,23700.0
2012-12-26 11:25:00,72.87,72.88,72.78,72.78,63700.0,58.6939,58.702,58.6215,58.6215,63700.0
2012-12-26 11:30:00,72.78,72.8,72.68,72.8,81000.0,58.6215,58.6376,58.5409,58.6376,81000.0
2012-12-26 11:35:00,72.8,72.8,72.73,72.74,31600.0,58.6376,58.6376,58.5812,58.5892,31600.0
2012-12-26 11:40:00,72.72,72.8,72.72,72.8,22000.0,58.5731,58.6376,58.5731,58.6376,22000.0
2012-12-26 11:45:00,72.8,72.81,72.77,72.8,37900.0,58.6376,58.6456,58.6134,58.6376,37900.0
2012-12-26 11:50:00,72.8,72.83,72.79,72.83,12500.0,58.6376,58.6617,58.6295,58.6617,12500.0
2012-12-26 11:55:00,72.83,72.87,72.83,72.84,35000.0,58.6617,58.6939,58.6617,58.6698,35000.0
2012-12-26 12:00:00,72.85,72.89,72.83,72.84,23500.0,58.6778,58.7101,58.6617,58.6698,23500.0
2012-12-26 12:05:00,72.83,72.83,72.78,72.78,12900.0,58.6617,58.6617,58.6215,58.6215,12900.0
2012-12-26 12:10:00,72.79,72.85,72.78,72.83,29000.0,58.6295,58.6778,58.6215,58.6617,29000.0
2012-12-26 12:15:00,72.83,72.83,72.76,72.82,9700.0,58.6617,58.6617,58.6053,58.6537,9700.0
2012-12-26 12:20:00,72.81,72.84,72.79,72.82,15400.0,58.6456,58.6698,58.6295,58.6537,15400.0
2012-12-26 12:25:00,72.81,72.83,72.79,72.8,4700.0,58.6456,58.6617,58.6295,58.6376,4700.0
2012-12-26 12:30:00,72.78,72.81,72.75,72.8,25200.0,58.6215,58.6456,58.5973,58.6376,25200.0
2012-12-26 12:35:00,72.8,72.8,72.75,72.78,10500.0,58.6376,58.6376,58.5973,58.6215,10500.0
2012-12-26 12:40:00,72.76,72.8,72.76,72.78,8300.0,58.6053,58.6376,58.6053,58.6215,8300.0
2012-12-26 12:45:00,72.76,72.8,72.75,72.79,41400.0,58.6053,58.6376,58.5973,58.6295,41400.0
2012-12-26 12:50:00,72.8,72.83,72.79,72.83,51800.0,58.6376,58.6617,58.6295,58.6617,51800.0
2012-12-26 12:55:00,72.83,72.9,72.83,72.87,21100.0,58.6617,58.7181,58.6617,58.6939,21100.0
2012-12-26 13:00:00,72.86,72.86,72.81,72.84,48200.0,58.6859,58.6859,58.6456,58.6698,48200.0
2012-12-26 13:05:00,72.83,72.83,72.81,72.82,6100.0,58.6617,58.6617,58.6456,58.6537,6100.0
2012-12-26 13:10:00,72.82,72.84,72.8,72.83,13300.0,58.6537,58.6698,58.6376,58.6617,13300.0
2012-12-26 13:15:00,72.83,72.86,72.82,72.86,38200.0,58.6617,58.6859,58.6537,58.6859,38200.0
2012-12-26 13:20:00,72.87,72.87,72.82,72.82,10700.0,58.6939,58.6939,58.6537,58.6537,10700.0
2012-12-26 13:25:00,72.84,72.88,72.83,72.88,17100.0,58.6698,58.702,58.6617,58.702,17100.0
2012-12-26 13:30:00,72.88,72.9,72.87,72.88,54900.0,58.702,58.7181,58.6939,58.702,54900.0
2012-12-26 13:35:00,72.88,72.89,72.86,72.88,22000.0,58.702,58.7101,58.6859,58.702,22000.0
2012-12-26 13:40:00,72.88,72.88,72.85,72.87,27400.0,58.702,58.702,58.6778,58.6939,27400.0
2012-12-26 13:45:00,72.87,72.88,72.81,72.83,89400.0,58.6939,58.702,58.6456,58.6617,89400.0
2012-12-26 13:50:00,72.82,72.84,72.81,72.83,36400.0,58.6537,58.6698,58.6456,58.6617,36400.0
2012-12-26 13:55:00,72.83,72.84,72.82,72.83,19800.0,58.6617,58.6698,58.6537,58.6617,19800.0
2012-12-26 14:00:00,72.83,72.95,72.83,72.91,217300.0,58.6617,58.7584,58.6617,58.7262,217300.0
2012-12-26 14:05:00,72.91,72.93,72.9,72.91,37200.0,58.7262,58.7423,58.7181,58.7262,37200.0
2012-12-26 14:10:00,72.91,72.93,72.9,72.92,16600.0,58.7262,58.7423,58.7181,58.7342,16600.0
2012-12-26 14:15:00,72.92,72.96,72.92,72.94,19300.0,58.7342,58.7664,58.7342,58.7503,19300.0
2012-12-26 14:20:00,72.93,72.93,72.9,72.9,19200.0,58.7423,58.7423,58.7181,58.7181,19200.0
2012-12-26 14:25:00,72.9,72.9,72.87,72.89,25400.0,58.7181,58.7181,58.6939,58.7101,25400.0
2012-12-26 14:30:00,72.89,72.9,72.87,72.9,12100.0,58.7101,58.7181,58.6939,58.7181,12100.0
2012-12-26 14:35:00,72.89,72.93,72.89,72.92,27400.0,58.7101,58.7423,58.7101,58.7342,27400.0
2012-12-26 14:40:00,72.93,72.94,72.87,72.88,20200.0,58.7423,58.7503,58.6939,58.702,20200.0
2012-12-26 14:45:00,72.87,72.91,72.85,72.9,20700.0,58.6939,58.7262,58.6778,58.7181,20700.0
2012-12-26 14:50:00,72.9,73.02,72.89,73.0,84200.0,58.7181,58.8148,58.7101,58.7987,84200.0
2012-12-26 14:55:00,73.01,73.06,72.98,73.02,14200.0,58.8067,58.847,58.7825,58.8148,14200.0
2012-12-26 15:00:00,73.02,73.02,72.98,72.98,34400.0,58.8148,58.8148,58.7825,58.7825,34400.0
2012-12-26 15:05:00,72.98,73.0,72.96,72.96,35800.0,58.7825,58.7987,58.7664,58.7664,35800.0
2012-12-26 15:10:00,72.98,73.0,72.96,72.96,25900.0,58.7825,58.7987,58.7664,58.7664,25900.0
2012-12-26 15:15:00,72.96,72.99,72.95,72.95,16600.0,58.7664,58.7906,58.7584,58.7584,16600.0
2012-12-26 15:20:00,72.93,72.95,72.9,72.92,22100.0,58.7423,58.7584,58.7181,58.7342,22100.0
2012-12-26 15:25:00,72.92,72.98,72.92,72.95,13200.0,58.7342,58.7825,58.7342,58.7584,13200.0
2012-12-26 15:30:00,72.95,72.96,72.93,72.94,28300.0,58.7584,58.7664,58.7423,58.7503,28300.0
2012-12-26 15:35:00,72.93,72.94,72.89,72.91,15400.0,58.7423,58.7503,58.7101,58.7262,15400.0
2012-12-26 15:40:00,72.9,72.9,72.83,72.85,40500.0,58.7181,58.7181,58.6617,58.6778,40500.0
2012-12-26 15:45:00,72.84,72.88,72.83,72.86,51900.0,58.6698,58.702,58.6617,58.6859,51900.0
2012-12-26 15:50:00,72.87,72.87,72.82,72.86,41700.0,58.6939,58.6939,58.6537,58.6859,41700.0
2012-12-26 15:55:00,72.85,72.86,72.83,72.83,57500.0,58.6778,58.6859,58.6617,58.6617,57500.0
2012-12-27 09:30:00,72.88,72.9,72.78,72.82,69800.0,58.702,58.7181,58.6215,58.6537,69800.0
2012-12-27 09:35:00,72.82,72.89,72.81,72.88,25600.0,58.6537,58.7101,58.6456,58.702,25600.0
2012-12-27 09:40:00,72.88,73.02,72.88,72.96,55400.0,58.702,58.8148,58.702,58.7664,55400.0
2012-12-27 09:45:00,72.95,72.97,72.9,72.93,14200.0,58.7584,58.7745,58.7181,58.7423,14200.0
2012-12-27 09:50:00,72.94,72.95,72.84,72.88,16200.0,58.7503,58.7584,58.6698,58.702,16200.0
2012-12-27 09:55:00,72.88,72.91,72.85,72.86,197200.0,58.702,58.7262,58.6778,58.6859,197200.0
2012-12-27 10:00:00,72.85,72.85,72.77,72.79,38400.0,58.6778,58.6778,58.6134,58.6295,38400.0
2012-12-27 10:05:00,72.82,72.83,72.73,72.77,57200.0,58.6537,58.6617,58.5812,58.6134,57200.0
2012-12-27 10:10:00,72.78,72.8,72.74,72.75,37200.0,58.6215,58.6376,58.5892,58.5973,37200.0
2012-12-27 10:15:00,72.75,72.75,72.47,72.48,188600.0,58.5973,58.5973,58.3718,58.3798,188600.0
2012-12-27 10:20:00,72.48,72.53,72.3,72.42,104700.0,58.3798,58.4201,58.2348,58.3315,104700.0
2012-12-27 10:25:00,72.42,72.44,72.34,72.39,42500.0,58.3315,58.3476,58.267,58.3073,42500.0
2012-12-27 10:30:00,72.39,72.41,72.3,72.39,23100.0,58.3073,58.3234,58.2348,58.3073,23100.0
2012-12-27 10:35:00,72.41,72.41,72.34,72.35,14800.0,58.3234,58.3234,58.267,58.2751,14800.0
2012-12-27 10:40:00,72.35,72.39,72.35,72.38,89800.0,58.2751,58.3073,58.2751,58.2993,89800.0
2012-12-27 10:45:00,72.4,72.48,72.39,72.48,26200.0,58.3154,58.3798,58.3073,58.3798,26200.0
2012-12-27 10:50:00,72.48,72.5,72.41,72.44,49900.0,58.3798,58.3959,58.3234,58.3476,49900.0
2012-12-27 10:55:00,72.44,72.45,72.39,72.42,21400.0,58.3476,58.3556,58.3073,58.3315,21400.0
2012-12-27 11:00:00,72.43,72.49,72.43,72.44,32300.0,58.3395,58.3879,58.3395,58.3476,32300.0
2012-12-27 11:05:00,72.43,72.44,72.32,72.35,42700.0,58.3395,58.3476,58.2509,58.2751,42700.0
2012-12-27 11:10:00,72.34,72.34,72.24,72.27,66900.0,58.267,58.267,58.1865,58.2107,66900.0
2012-12-27 11:15:00,72.28,72.31,72.26,72.28,33900.0,58.2187,58.2429,58.2026,58.2187,33900.0
2012-12-27 11:20:00,72.28,72.36,72.27,72.33,45700.0,58.2187,58.2832,58.2107,58.259,45700.0
2012-12-27 11:25:00,72.33,72.38,72.3,72.32,38700.0,58.259,58.2993,58.2348,58.2509,38700.0
2012-12-27 11:30:00,72.32,72.37,72.3,72.34,40700.0,58.2509,58.2912,58.2348,58.267,40700.0
2012-12-27 11:35:00,72.35,72.35,72.32,72.34,28200.0,58.2751,58.2751,58.2509,58.267,28200.0
2012-12-27 11:40:00,72.35,72.41,72.35,72.36,22700.0,58.2751,58.3234,58.2751,58.2832,22700.0
2012-12-27 11:45:00,72.34,72.36,72.27,72.33,23100.0,58.267,58.2832,58.2107,58.259,23100.0
2012-12-27 11:50:00,72.33,72.33,72.28,72.29,22400.0,58.259,58.259,58.2187,58.2268,22400.0
2012-12-27 11:55:00,72.28,72.29,72.2,72.25,44300.0,58.2187,58.2268,58.1543,58.1946,44300.0
2012-12-27 12:00:00,72.26,72.26,72.15,72.16,62500.0,58.2026,58.2026,58.114,58.1221,62500.0
2012-12-27 12:05:00,72.15,72.16,72.11,72.14,30300.0,58.114,58.1221,58.0818,58.106,30300.0
2012-12-27 12:10:00,72.14,72.19,72.14,72.19,25000.0,58.106,58.1462,58.106,58.1462,25000.0
2012-12-27 12:15:00,72.16,72.19,72.16,72.16,10600.0,58.1221,58.1462,58.1221,58.1221,10600.0
2012-12-27 12:20:00,72.15,72.17,72.1,72.1,20600.0,58.114,58.1301,58.0737,58.0737,20600.0
2012-12-27 12:25:00,72.09,72.14,72.09,72.12,11500.0,58.0657,58.106,58.0657,58.0898,11500.0
2012-12-27 12:30:00,72.11,72.11,72.0,72.0,55700.0,58.0818,58.0818,57.9932,57.9932,55700.0
2012-12-27 12:35:00,72.0,72.01,71.94,72.01,87100.0,57.9932,58.0012,57.9449,58.0012,87100.0
2012-12-27 12:40:00,72.01,72.02,71.98,71.99,15800.0,58.0012,58.0093,57.9771,57.9851,15800.0
2012-12-27 12:45:00,71.99,72.05,71.96,72.02,19100.0,57.9851,58.0335,57.961,58.0093,19100.0
2012-12-27 12:50:00,72.03,72.06,71.99,72.06,28200.0,58.0174,58.0415,57.9851,58.0415,28200.0
2012-12-27 12:55:00,72.04,72.13,72.03,72.12,53800.0,58.0254,58.0979,58.0174,58.0898,53800.0
2012-12-27 13:00:00,72.14,72.2,72.13,72.19,18200.0,58.106,58.1543,58.0979,58.1462,18200.0
2012-12-27 13:05:00,72.19,72.21,72.13,72.2,26300.0,58.1462,58.1623,58.0979,58.1543,26300.0
2012-12-27 13:10:00,72.19,72.24,72.19,72.22,25400.0,58.1462,58.1865,58.1462,58.1704,25400.0
2012-12-27 13:15:00,72.23,72.3,72.23,72.27,6500.0,58.1784,58.2348,58.1784,58.2107,6500.0
2012-12-27 13:20:00,72.26,72.27,72.09,72.13,18100.0,58.2026,58.2107,58.0657,58.0979,18100.0
2012-12-27 13:25:00,72.13,72.13,72.08,72.09,26000.0,58.0979,58.0979,58.0576,58.0657,26000.0
2012-12-27 13:30:00,72.11,72.15,72.1,72.13,20300.0,58.0818,58.114,58.0737,58.0979,20300.0
2012-12-27 13:35:00,72.13,72.16,72.08,72.12,21800.0,58.0979,58.1221,58.0576,58.0898,21800.0
2012-12-27 13:40:00,72.12,72.15,72.09,72.11,10400.0,58.0898,58.114,58.0657,58.0818,10400.0
2012-12-27 13:45:00,72.1,72.12,72.06,72.09,11700.0,58.0737,58.0898,58.0415,58.0657,11700.0
2012-12-27 13:50:00,72.08,72.12,72.07,72.11,14300.0,58.0576,58.0898,58.0496,58.0818,14300.0
2012-12-27 13:55:00,72.11,72.13,72.09,72.09,9700.0,58.0818,58.0979,58.0657,58.0657,9700.0
2012-12-27 14:00:00,72.09,72.12,72.05,72.05,34800.0,58.0657,58.0898,58.0335,58.0335,34800.0
2012-12-27 14:05:00,72.02,72.06,72.01,72.03,14500.0,58.0093,58.0415,58.0012,58.0174,14500.0
2012-12-27 14:10:00,72.03,72.07,72.03,72.05,17300.0,58.0174,58.0496,58.0174,58.0335,17300.0
2012-12-27 14:15:00,72.06,72.13,72.02,72.13,36300.0,58.0415,58.0979,58.0093,58.0979,36300.0
2012-12-27 14:20:00,72.13,72.14,72.09,72.11,18800.0,58.0979,58.106,58.0657,58.0818,18800.0
2012-12-27 14:25:00,72.09,72.11,72.06,72.06,9500.0,58.0657,58.0818,58.0415,58.0415,9500.0
2012-12-27 14:30:00,72.04,72.07,71.99,72.01,33700.0,58.0254,58.0496,57.9851,58.0012,33700.0
2012-12-27 14:35:00,72.03,72.1,72.03,72.09,31100.0,58.0174,58.0737,58.0174,58.0657,31100.0
2012-12-27 14:40:00,72.08,72.2,72.08,72.2,35300.0,58.0576,58.1543,58.0576,58.1543,35300.0
2012-12-27 14:45:00,72.25,72.5,72.23,72.38,135000.0,58.1946,58.3959,58.1784,58.2993,135000.0
2012-12-27 14:50:00,72.41,72.48,72.33,72.37,60900.0,58.3234,58.3798,58.259,58.2912,60900.0
2012-12-27 14:55:00,72.37,72.47,72.34,72.46,35600.0,58.2912,58.3718,58.267,58.3637,35600.0
2012-12-27 15:00:00,72.47,72.52,72.41,72.47,40900.0,58.3718,58.412,58.3234,58.3718,40900.0
2012-12-27 15:05:00,72.49,72.6,72.48,72.57,40100.0,58.3879,58.4765,58.3798,58.4523,40100.0
2012-12-27 15:10:00,72.59,72.59,72.49,72.5,20700.0,58.4684,58.4684,58.3879,58.3959,20700.0
2012-12-27 15:15:00,72.5,72.55,72.47,72.54,46400.0,58.3959,58.4362,58.3718,58.4281,46400.0
2012-12-27 15:20:00,72.55,72.74,72.54,72.69,59200.0,58.4362,58.5892,58.4281,58.549,59200.0
2012-12-27 15:25:00,72.7,72.72,72.64,72.65,40500.0,58.557,58.5731,58.5087,58.5167,40500.0
2012-12-27 15:30:00,72.65,72.76,72.65,72.76,57400.0,58.5167,58.6053,58.5167,58.6053,57400.0
2012-12-27 15:35:00,72.75,72.81,72.75,72.76,54900.0,58.5973,58.6456,58.5973,58.6053,54900.0
2012-12-27 15:40:00,72.76,72.9,72.76,72.88,45600.0,58.6053,58.7181,58.6053,58.702,45600.0
2012-12-27 15:45:00,72.88,72.9,72.77,72.78,26700.0,58.702,58.7181,58.6134,58.6215,26700.0
2012-12-27 15:50:00,72.78,72.83,72.75,72.79,80600.0,58.6215,58.6617,58.5973,58.6295,80600.0
2012-12-27 15:55:00,72.83,72.93,72.75,72.77,50700.0,58.6617,58.7423,58.5973,58.6134,50700.0
2012-12-28 09:30:00,72.33,72.4,72.28,72.39,122500.0,58.259,58.3154,58.2187,58.3073,122500.0
2012-12-28 09:35:00,72.39,72.41,72.34,72.34,52600.0,58.3073,58.3234,58.267,58.267,52600.0
2012-12-28 09:40:00,72.35,72.43,72.34,72.38,39800.0,58.2751,58.3395,58.267,58.2993,39800.0
2012-12-28 09:45:00,72.39,72.39,72.26,72.28,64100.0,58.3073,58.3073,58.2026,58.2187,64100.0
2012-12-28 09:50:00,72.27,72.31,72.24,72.25,27000.0,58.2107,58.2429,58.1865,58.1946,27000.0
2012-12-28 09:55:00,72.24,72.33,72.24,72.33,45200.0,58.1865,58.259,58.1865,58.259,45200.0
2012-12-28 10:00:00,72.33,72.38,72.29,72.37,269400.0,58.259,58.2993,58.2268,58.2912,269400.0
2012-12-28 10:05:00,72.38,72.46,72.26,72.26,54300.0,58.2993,58.3637,58.2026,58.2026,54300.0
2012-12-28 10:10:00,72.28,72.32,72.17,72.24,42900.0,58.2187,58.2509,58.1301,58.1865,42900.0
2012-12-28 10:15:00,72.25,72.37,72.24,72.36,39400.0,58.1946,58.2912,58.1865,58.2832,39400.0
2012-12-28 10:20:00,72.36,72.4,72.31,72.32,31200.0,58.2832,58.3154,58.2429,58.2509,31200.0
2012-12-28 10:25:00,72.34,72.37,72.29,72.33,39800.0,58.267,58.2912,58.2268,58.259,39800.0
2012-12-28 10:30:00,72.35,72.45,72.31,72.38,74100.0,58.2751,58.3556,58.2429,58.2993,74100.0
2012-12-28 10:35:00,72.4,72.42,72.37,72.38,48000.0,58.3154,58.3315,58.2912,58.2993,48000.0
2012-12-28 10:40:00,72.37,72.6,72.35,72.49,78700.0,58.2912,58.4765,58.2751,58.3879,78700.0
2012-12-28 10:45:00,72.48,72.68,72.48,72.6,72500.0,58.3798,58.5409,58.3798,58.4765,72500.0
2012-12-28 10:50:00,72.61,72.62,72.54,72.55,24600.0,58.4845,58.4926,58.4281,58.4362,24600.0
2012-12-28 10:55:00,72.56,72.57,72.51,72.52,31800.0,58.4442,58.4523,58.404,58.412,31800.0
2012-12-28 11:00:00,72.51,72.59,72.51,72.54,39500.0,58.404,58.4684,58.404,58.4281,39500.0
2012-12-28 11:05:00,72.56,72.56,72.43,72.47,36300.0,58.4442,58.4442,58.3395,58.3718,36300.0
2012-12-28 11:10:00,72.45,72.5,72.42,72.45,19900.0,58.3556,58.3959,58.3315,58.3556,19900.0
2012-12-28 11:15:00,72.47,72.51,72.45,72.51,15500.0,58.3718,58.404,58.3556,58.404,15500.0
2012-12-28 11:20:00,72.5,72.5,72.44,72.44,24100.0,58.3959,58.3959,58.3476,58.3476,24100.0
2012-12-28 11:25:00,72.44,72.45,72.41,72.41,14400.0,58.3476,58.3556,58.3234,58.3234,14400.0
2012-12-28 11:30:00,72.4,72.43,72.39,72.4,29900.0,58.3154,58.3395,58.3073,58.3154,29900.0
2012-12-28 11:35:00,72.4,72.43,72.37,72.4,39900.0,58.3154,58.3395,58.2912,58.3154,39900.0
2012-12-28 11:40:00,72.41,72.46,72.41,72.43,23000.0,58.3234,58.3637,58.3234,58.3395,23000.0
2012-12-28 11:45:00,72.44,72.46,72.42,72.45,16200.0,58.3476,58.3637,58.3315,58.3556,16200.0
2012-12-28 11:50:00,72.44,72.45,72.43,72.45,12100.0,58.3476,58.3556,58.3395,58.3556,12100.0
2012-12-28 11:55:00,72.45,72.46,72.42,72.45,26300.0,58.3556,58.3637,58.3315,58.3556,26300.0
2012-12-28 12:00:00,72.46,72.51,72.45,72.49,15600.0,58.3637,58.404,58.3556,58.3879,15600.0
2012-12-28 12:05:00,72.48,72.48,72.43,72.45,40300.0,58.3798,58.3798,58.3395,58.3556,40300.0
2012-12-28 12:10:00,72.47,72.53,72.43,72.52,9400.0,58.3718,58.4201,58.3395,58.412,9400.0
2012-12-28 12:15:00,72.52,72.56,72.5,72.54,20200.0,58.412,58.4442,58.3959,58.4281,20200.0
2012-12-28 12:20:00,72.55,72.56,72.49,72.51,11800.0,58.4362,58.4442,58.3879,58.404,11800.0
2012-12-28 12:25:00,72.52,72.54,72.52,72.54,6500.0,58.412,58.4281,58.412,58.4281,6500.0
2012-12-28 12:30:00,72.53,72.54,72.51,72.54,19000.0,58.4201,58.4281,58.404,58.4281,19000.0
2012-12-28 12:35:00,72.55,72.56,72.49,72.52,9400.0,58.4362,58.4442,58.3879,58.412,9400.0
2012-12-28 12:40:00,72.52,72.53,72.47,72.48,33100.0,58.412,58.4201,58.3718,58.3798,33100.0
2012-12-28 12:45:00,72.48,72.51,72.46,72.51,32100.0,58.3798,58.404,58.3637,58.404,32100.0
2012-12-28 12:50:00,72.5,72.52,72.46,72.46,19300.0,58.3959,58.412,58.3637,58.3637,19300.0
2012-12-28 12:55:00,72.46,72.47,72.44,72.46,12500.0,58.3637,58.3718,58.3476,58.3637,12500.0
2012-12-28 13:00:00,72.45,72.52,72.45,72.5,24300.0,58.3556,58.412,58.3556,58.3959,24300.0
2012-12-28 13:05:00,72.5,72.5,72.46,72.49,25900.0,58.3959,58.3959,58.3637,58.3879,25900.0
2012-12-28 13:10:00,72.49,72.52,72.48,72.49,5800.0,58.3879,58.412,58.3798,58.3879,5800.0
2012-12-28 13:15:00,72.49,72.49,72.46,72.49,6200.0,58.3879,58.3879,58.3637,58.3879,6200.0
2012-12-28 13:20:00,72.5,72.5,72.46,72.47,8400.0,58.3959,58.3959,58.3637,58.3718,8400.0
2012-12-28 13:25:00,72.49,72.49,72.47,72.49,14000.0,58.3879,58.3879,58.3718,58.3879,14000.0
2012-12-28 13:30:00,72.48,72.49,72.46,72.49,14100.0,58.3798,58.3879,58.3637,58.3879,14100.0
2012-12-28 13:35:00,72.49,72.49,72.47,72.47,12500.0,58.3879,58.3879,58.3718,58.3718,12500.0
2012-12-28 13:40:00,72.47,72.52,72.47,72.51,7400.0,58.3718,58.412,58.3718,58.404,7400.0
2012-12-28 13:45:00,72.51,72.51,72.47,72.48,54000.0,58.404,58.404,58.3718,58.3798,54000.0
2012-12-28 13:50:00,72.48,72.48,72.44,72.44,18300.0,58.3798,58.3798,58.3476,58.3476,18300.0
2012-12-28 13:55:00,72.45,72.45,72.4,72.42,16300.0,58.3556,58.3556,58.3154,58.3315,16300.0
2012-12-28 14:00:00,72.4,72.44,72.4,72.4,23700.0,58.3154,58.3476,58.3154,58.3154,23700.0
2012-12-28 14:05:00,72.41,72.41,72.35,72.38,45600.0,58.3234,58.3234,58.2751,58.2993,45600.0
2012-12-28 14:10:00,72.38,72.4,72.35,72.36,31200.0,58.2993,58.3154,58.2751,58.2832,31200.0
2012-12-28 14:15:00,72.36,72.39,72.34,72.38,55200.0,58.2832,58.3073,58.267,58.2993,55200.0
2012-12-28 14:20:00,72.38,72.4,72.37,72.4,25800.0,58.2993,58.3154,58.2912,58.3154,25800.0
2012-12-28 14:25:00,72.4,72.41,72.33,72.36,26600.0,58.3154,58.3234,58.259,58.2832,26600.0
2012-12-28 14:30:00,72.36,72.37,72.31,72.32,21200.0,58.2832,58.2912,58.2429,58.2509,21200.0
2012-12-28 14:35:00,72.32,72.32,72.3,72.32,25000.0,58.2509,58.2509,58.2348,58.2509,25000.0
2012-12-28 14:40:00,72.32,72.38,72.32,72.38,29200.0,58.2509,58.2993,58.2509,58.2993,29200.0
2012-12-28 14:45:00,72.37,72.4,72.35,72.38,30600.0,58.2912,58.3154,58.2751,58.2993,30600.0
2012-12-28 14:50:00,72.38,72.38,72.33,72.35,115300.0,58.2993,58.2993,58.259,58.2751,115300.0
2012-12-28 14:55:00,72.36,72.37,72.33,72.34,27900.0,58.2832,58.2912,58.259,58.267,27900.0
2012-12-28 15:00:00,72.35,72.37,72.33,72.35,32400.0,58.2751,58.2912,58.259,58.2751,32400.0
2012-12-28 15:05:00,72.34,72.36,72.33,72.35,58500.0,58.267,58.2832,58.259,58.2751,58500.0
2012-12-28 15:10:00,72.33,72.34,72.28,72.31,60300.0,58.259,58.267,58.2187,58.2429,60300.0
2012-12-28 15:15:00,72.32,72.42,72.32,72.42,126900.0,58.2509,58.3315,58.2509,58.3315,126900.0
2012-12-28 15:20:00,72.42,72.43,72.36,72.4,61400.0,58.3315,58.3395,58.2832,58.3154,61400.0
2012-12-28 15:25:00,72.41,72.45,72.36,72.37,34200.0,58.3234,58.3556,58.2832,58.2912,34200.0
2012-12-28 15:30:00,72.39,72.42,72.37,72.4,30000.0,58.3073,58.3315,58.2912,58.3154,30000.0
2012-12-28 15:35:00,72.4,72.45,72.12,72.16,110500.0,58.3154,58.3556,58.0898,58.1221,110500.0
2012-12-28 15:40:00,72.15,72.26,72.15,72.19,82400.0,58.114,58.2026,58.114,58.1462,82400.0
2012-12-28 15:45:00,72.18,72.19,72.03,72.08,162400.0,58.1382,58.1462,58.0174,58.0576,162400.0
2012-12-28 15:50:00,72.07,72.11,71.97,72.1,180300.0,58.0496,58.0818,57.969,58.0737,180300.0
2012-12-28 15:55:00,72.1,72.17,71.99,71.99,125600.0,58.0737,58.1301,57.9851,57.9851,125600.0
2012-12-31 09:30:00,71.88,71.93,71.82,71.92,195000.0,57.8965,57.9368,57.8482,57.9288,195000.0
2012-12-31 09:35:00,71.92,72.1,71.91,72.1,87700.0,57.9288,58.0737,57.9207,58.0737,87700.0
2012-12-31 09:40:00,72.1,72.17,72.09,72.12,55000.0,58.0737,58.1301,58.0657,58.0898,55000.0
2012-12-31 09:45:00,72.12,72.13,71.99,72.04,86800.0,58.0898,58.0979,57.9851,58.0254,86800.0
2012-12-31 09:50:00,72.05,72.09,71.98,72.07,43100.0,58.0335,58.0657,57.9771,58.0496,43100.0
2012-12-31 09:55:00,72.08,72.28,72.07,72.23,87100.0,58.0576,58.2187,58.0496,58.1784,87100.0
2012-12-31 10:00:00,72.24,72.26,72.19,72.22,49400.0,58.1865,58.2026,58.1462,58.1704,49400.0
2012-12-31 10:05:00,72.21,72.29,72.19,72.23,47000.0,58.1623,58.2268,58.1462,58.1784,47000.0
2012-12-31 10:10:00,72.23,72.25,72.15,72.18,58000.0,58.1784,58.1946,58.114,58.1382,58000.0
2012-12-31 10:15:00,72.18,72.25,72.13,72.16,37700.0,58.1382,58.1946,58.0979,58.1221,37700.0
2012-12-31 10:20:00,72.14,72.2,72.13,72.19,44700.0,58.106,58.1543,58.0979,58.1462,44700.0
2012-12-31 10:25:00,72.18,72.38,72.18,72.28,540200.0,58.1382,58.2993,58.1382,58.2187,540200.0
2012-12-31 10:30:00,72.28,72.34,72.27,72.33,59000.0,58.2187,58.267,58.2107,58.259,59000.0
2012-12-31 10:35:00,72.33,72.35,72.28,72.31,306700.0,58.259,58.2751,58.2187,58.2429,306700.0
2012-12-31 10:40:00,72.31,72.33,72.23,72.24,61100.0,58.2429,58.259,58.1784,58.1865,61100.0
2012-12-31 10:45:00,72.23,72.25,72.16,72.17,30700.0,58.1784,58.1946,58.1221,58.1301,30700.0
2012-12-31 10:50:00,72.17,72.25,72.11,72.22,80700.0,58.1301,58.1946,58.0818,58.1704,80700.0
2012-12-31 10:55:00,72.23,72.26,72.18,72.18,35900.0,58.1784,58.2026,58.1382,58.1382,35900.0
2012-12-31 11:00:00,72.17,72.35,72.17,72.35,582700.0,58.1301,58.2751,58.1301,58.2751,582700.0
2012-12-31 11:05:00,72.34,72.35,72.21,72.23,230200.0,58.267,58.2751,58.1623,58.1784,230200.0
2012-12-31 11:10:00,72.24,72.3,72.24,72.29,191700.0,58.1865,58.2348,58.1865,58.2268,191700.0
2012-12-31 11:15:00,72.29,72.31,72.25,72.25,90400.0,58.2268,58.2429,58.1946,58.1946,90400.0
2012-12-31 11:20:00,72.26,72.31,72.2,72.22,53200.0,58.2026,58.2429,58.1543,58.1704,53200.0
2012-12-31 11:25:00,72.21,72.22,72.17,72.2,44200.0,58.1623,58.1704,58.1301,58.1543,44200.0
2012-12-31 11:30:00,72.21,72.28,72.19,72.25,62900.0,58.1623,58.2187,58.1462,58.1946,62900.0
2012-12-31 11:35:00,72.25,72.28,72.21,72.24,131200.0,58.1946,58.2187,58.1623,58.1865,131200.0
2012-12-31 11:40:00,72.23,72.28,72.22,72.24,75600.0,58.1784,58.2187,58.1704,58.1865,75600.0
2012-12-31 11:45:00,72.24,72.28,72.23,72.24,100700.0,58.1865,58.2187,58.1784,58.1865,100700.0
2012-12-31 11:50:00,72.25,72.25,72.2,72.21,84900.0,58.1946,58.1946,58.1543,58.1623,84900.0
2012-12-31 11:55:00,72.21,72.24,72.21,72.24,52200.0,58.1623,58.1865,58.1623,58.1865,52200.0
2012-12-31 12:00:00,72.23,72.27,72.23,72.26,99900.0,58.1784,58.2107,58.1784,58.2026,99900.0
2012-12-31 12:05:00,72.26,72.27,72.22,72.24,43200.0,58.2026,58.2107,58.1704,58.1865,43200.0
2012-12-31 12:10:00,72.23,72.29,72.22,72.29,86600.0,58.1784,58.2268,58.1704,58.2268,86600.0
2012-12-31 12:15:00,72.29,72.29,72.24,72.24,274200.0,58.2268,58.2268,58.1865,58.1865,274200.0
2012-12-31 12:20:00,72.25,72.28,72.25,72.25,44200.0,58.1946,58.2187,58.1946,58.1946,44200.0
2012-12-31 12:25:00,72.26,72.28,72.26,72.28,28500.0,58.2026,58.2187,58.2026,58.2187,28500.0
2012-12-31 12:30:00,72.28,72.33,72.28,72.3,43500.0,58.2187,58.259,58.2187,58.2348,43500.0
2012-12-31 12:35:00,72.31,72.38,72.3,72.37,43100.0,58.2429,58.2993,58.2348,58.2912,43100.0
2012-12-31 12:40:00,72.37,72.6,72.36,72.52,71400.0,58.2912,58.4765,58.2832,58.412,71400.0
2012-12-31 12:45:00,72.52,72.75,72.52,72.69,78600.0,58.412,58.5973,58.412,58.549,78600.0
2012-12-31 12:50:00,72.7,72.73,72.58,72.59,122500.0,58.557,58.5812,58.4604,58.4684,122500.0
2012-12-31 12:55:00,72.6,72.61,72.44,72.49,46000.0,58.4765,58.4845,58.3476,58.3879,46000.0
2012-12-31 13:00:00,72.52,72.56,72.46,72.48,39800.0,58.412,58.4442,58.3637,58.3798,39800.0
2012-12-31 13:05:00,72.48,72.48,72.37,72.46,69000.0,58.3798,58.3798,58.2912,58.3637,69000.0
2012-12-31 13:10:00,72.49,72.64,72.45,72.64,50600.0,58.3879,58.5087,58.3556,58.5087,50600.0
2012-12-31 13:15:00,72.64,72.7,72.56,72.56,48200.0,58.5087,58.557,58.4442,58.4442,48200.0
2012-12-31 13:20:00,72.56,72.69,72.55,72.68,174600.0,58.4442,58.549,58.4362,58.5409,174600.0
2012-12-31 13:25:00,72.67,72.67,72.6,72.61,73500.0,58.5329,58.5329,58.4765,58.4845,73500.0
2012-12-31 13:30:00,72.6,72.64,72.57,72.61,172700.0,58.4765,58.5087,58.4523,58.4845,172700.0
2012-12-31 13:35:00,72.62,72.65,72.61,72.64,55800.0,58.4926,58.5167,58.4845,58.5087,55800.0
2012-12-31 13:40:00,72.64,72.73,72.61,72.62,45200.0,58.5087,58.5812,58.4845,58.4926,45200.0
2012-12-31 13:45:00,72.63,72.87,72.44,72.46,217200.0,58.5006,58.6939,58.3476,58.3637,217200.0
2012-12-31 13:50:00,72.49,72.53,72.39,72.52,70400.0,58.3879,58.4201,58.3073,58.412,70400.0
2012-12-31 13:55:00,72.48,72.61,72.45,72.52,107600.0,58.3798,58.4845,58.3556,58.412,107600.0
2012-12-31 14:00:00,72.53,72.58,72.5,72.56,55800.0,58.4201,58.4604,58.3959,58.4442,55800.0
2012-12-31 14:05:00,72.55,72.64,72.55,72.61,92400.0,58.4362,58.5087,58.4362,58.4845,92400.0
2012-12-31 14:10:00,72.62,72.62,72.56,72.6,102600.0,58.4926,58.4926,58.4442,58.4765,102600.0
2012-12-31 14:15:00,72.6,72.67,72.59,72.64,54600.0,58.4765,58.5329,58.4684,58.5087,54600.0
2012-12-31 14:20:00,72.63,72.73,72.63,72.73,56800.0,58.5006,58.5812,58.5006,58.5812,56800.0
2012-12-31 14:25:00,72.72,72.75,72.69,72.74,65600.0,58.5731,58.5973,58.549,58.5892,65600.0
2012-12-31 14:30:00,72.74,72.81,72.74,72.77,146800.0,58.5892,58.6456,58.5892,58.6134,146800.0
2012-12-31 14:35:00,72.76,72.76,72.72,72.73,80800.0,58.6053,58.6053,58.5731,58.5812,80800.0
2012-12-31 14:40:00,72.74,72.83,72.72,72.82,112700.0,58.5892,58.6617,58.5731,58.6537,112700.0
2012-12-31 14:45:00,72.83,72.97,72.81,72.94,137600.0,58.6617,58.7745,58.6456,58.7503,137600.0
2012-12-31 14:50:00,72.92,73.0,72.88,72.95,97400.0,58.7342,58.7987,58.702,58.7584,97400.0
2012-12-31 14:55:00,72.94,73.14,72.94,73.1,124400.0,58.7503,58.9114,58.7503,58.8792,124400.0
2012-12-31 15:00:00,73.1,73.22,73.09,73.13,187400.0,58.8792,58.9759,58.8711,58.9034,187400.0
2012-12-31 15:05:00,73.13,73.15,73.1,73.1,75000.0,58.9034,58.9195,58.8792,58.8792,75000.0
2012-12-31 15:10:00,73.11,73.12,72.93,72.96,88300.0,58.8873,58.8953,58.7423,58.7664,88300.0
2012-12-31 15:15:00,72.97,73.0,72.92,72.93,44700.0,58.7745,58.7987,58.7342,58.7423,44700.0
2012-12-31 15:20:00,72.94,72.98,72.94,72.95,30100.0,58.7503,58.7825,58.7503,58.7584,30100.0
2012-12-31 15:25:00,72.94,73.01,72.8,72.86,133700.0,58.7503,58.8067,58.6376,58.6859,133700.0
2012-12-31 15:30:00,72.87,72.98,72.87,72.98,53100.0,58.6939,58.7825,58.6939,58.7825,53100.0
2012-12-31 15:35:00,72.97,73.07,72.97,73.05,93600.0,58.7745,58.855,58.7745,58.8389,93600.0
2012-12-31 15:40:00,73.06,73.07,72.98,73.0,47600.0,58.847,58.855,58.7825,58.7987,47600.0
2012-12-31 15:45:00,73.0,73.16,73.0,73.16,72100.0,58.7987,58.9275,58.7987,58.9275,72100.0
2012-12-31 15:50:00,73.16,73.3,73.13,73.19,85800.0,58.9275,59.0403,58.9034,58.9517,85800.0
2012-12-31 15:55:00,73.19,73.31,73.12,73.28,258200.0,58.9517,59.0483,58.8953,59.0242,258200.0
2013-01-02 09:30:00,74.82,74.99,74.53,74.82,942700.0,60.2646,60.4015,60.031,60.2646,942700.0
2013-01-02 09:35:00,74.81,74.9,74.77,74.79,153900.0,60.2565,60.329,60.2243,60.2404,153900.0
2013-01-02 09:40:00,74.79,74.8,74.62,74.62,125300.0,60.2404,60.2485,60.1035,60.1035,125300.0
2013-01-02 09:45:00,74.62,74.75,74.6,74.73,182100.0,60.1035,60.2082,60.0874,60.1921,182100.0
2013-01-02 09:50:00,74.74,74.92,74.74,74.92,114700.0,60.2002,60.3451,60.2002,60.3451,114700.0
2013-01-02 09:55:00,74.89,74.91,74.82,74.84,62100.0,60.321,60.3371,60.2646,60.2807,62100.0
2013-01-02 10:00:00,74.86,74.91,74.82,74.85,70000.0,60.2968,60.3371,60.2646,60.2888,70000.0
2013-01-02 10:05:00,74.85,74.86,74.77,74.8,72100.0,60.2888,60.2968,60.2243,60.2485,72100.0
2013-01-02 10:10:00,74.79,74.86,74.77,74.82,76800.0,60.2404,60.2968,60.2243,60.2646,76800.0
2013-01-02 10:15:00,74.82,74.83,74.74,74.76,70500.0,60.2646,60.2726,60.2002,60.2163,70500.0
2013-01-02 10:20:00,74.76,74.82,74.73,74.73,41900.0,60.2163,60.2646,60.1921,60.1921,41900.0
2013-01-02 10:25:00,74.75,74.79,74.74,74.79,27000.0,60.2082,60.2404,60.2002,60.2404,27000.0
2013-01-02 10:30:00,74.78,74.8,74.71,74.77,61100.0,60.2324,60.2485,60.176,60.2243,61100.0
2013-01-02 10:35:00,74.77,74.78,74.67,74.69,59800.0,60.2243,60.2324,60.1438,60.1599,59800.0
2013-01-02 10:40:00,74.69,74.73,74.67,74.7,52800.0,60.1599,60.1921,60.1438,60.1679,52800.0
2013-01-02 10:45:00,74.7,74.7,74.63,74.64,38000.0,60.1679,60.1679,60.1116,60.1196,38000.0
2013-01-02 10:50:00,74.63,74.69,74.62,74.66,46900.0,60.1116,60.1599,60.1035,60.1357,46900.0
2013-01-02 10:55:00,74.65,74.68,74.62,74.67,57400.0,60.1277,60.1518,60.1035,60.1438,57400.0
2013-01-02 11:00:00,74.66,74.71,74.66,74.67,48000.0,60.1357,60.176,60.1357,60.1438,48000.0
2013-01-02 11:05:00,74.65,74.66,74.61,74.61,34700.0,60.1277,60.1357,60.0954,60.0954,34700.0
2013-01-02 11:10:00,74.62,74.65,74.6,74.61,46100.0,60.1035,60.1277,60.0874,60.0954,46100.0
2013-01-02 11:15:00,74.6,74.6,74.54,74.58,53400.0,60.0874,60.0874,60.0391,60.0713,53400.0
2013-01-02 11:20:00,74.57,74.6,74.56,74.58,17100.0,60.0632,60.0874,60.0552,60.0713,17100.0
2013-01-02 11:25:00,74.58,74.64,74.56,74.63,22100.0,60.0713,60.1196,60.0552,60.1116,22100.0
2013-01-02 11:30:00,74.62,74.64,74.58,74.63,28000.0,60.1035,60.1196,60.0713,60.1116,28000.0
2013-01-02 11:35:00,74.62,74.64,74.57,74.57,25600.0,60.1035,60.1196,60.0632,60.0632,25600.0
2013-01-02 11:40:00,74.56,74.58,74.56,74.57,14700.0,60.0552,60.0713,60.0552,60.0632,14700.0
2013-01-02 11:45:00,74.58,74.61,74.57,74.57,25800.0,60.0713,60.0954,60.0632,60.0632,25800.0
2013-01-02 11:50:00,74.57,74.6,74.57,74.58,28400.0,60.0632,60.0874,60.0632,60.0713,28400.0
2013-01-02 11:55:00,74.58,74.58,74.5,74.53,45100.0,60.0713,60.0713,60.0068,60.031,45100.0
2013-01-02 12:00:00,74.52,74.56,74.5,74.53,52400.0,60.023,60.0552,60.0068,60.031,52400.0
2013-01-02 12:05:00,74.55,74.58,74.55,74.58,41600.0,60.0471,60.0713,60.0471,60.0713,41600.0
2013-01-02 12:10:00,74.58,74.61,74.56,74.59,65700.0,60.0713,60.0954,60.0552,60.0793,65700.0
2013-01-02 12:15:00,74.61,74.64,74.59,74.62,31900.0,60.0954,60.1196,60.0793,60.1035,31900.0
2013-01-02 12:20:00,74.61,74.63,74.56,74.56,27300.0,60.0954,60.1116,60.0552,60.0552,27300.0
2013-01-02 12:25:00,74.58,74.58,74.54,74.58,18000.0,60.0713,60.0713,60.0391,60.0713,18000.0
2013-01-02 12:30:00,74.59,74.59,74.57,74.57,16100.0,60.0793,60.0793,60.0632,60.0632,16100.0
2013-01-02 12:35:00,74.56,74.6,74.54,74.6,39800.0,60.0552,60.0874,60.0391,60.0874,39800.0
2013-01-02 12:40:00,74.6,74.6,74.54,74.54,23300.0,60.0874,60.0874,60.0391,60.0391,23300.0
2013-01-02 12:45:00,74.54,74.55,74.52,74.53,21800.0,60.0391,60.0471,60.023,60.031,21800.0
2013-01-02 12:50:00,74.53,74.55,74.53,74.55,22200.0,60.031,60.0471,60.031,60.0471,22200.0
2013-01-02 12:55:00,74.55,74.57,74.53,74.54,16400.0,60.0471,60.0632,60.031,60.0391,16400.0
2013-01-02 13:00:00,74.53,74.57,74.52,74.53,24400.0,60.031,60.0632,60.023,60.031,24400.0
2013-01-02 13:05:00,74.53,74.6,74.53,74.6,56700.0,60.031,60.0874,60.031,60.0874,56700.0
2013-01-02 13:10:00,74.59,74.6,74.56,74.58,38900.0,60.0793,60.0874,60.0552,60.0713,38900.0
2013-01-02 13:15:00,74.58,74.6,74.57,74.59,37100.0,60.0713,60.0874,60.0632,60.0793,37100.0
2013-01-02 13:20:00,74.6,74.6,74.55,74.57,24700.0,60.0874,60.0874,60.0471,60.0632,24700.0
2013-01-02 13:25:00,74.58,74.63,74.57,74.62,34400.0,60.0713,60.1116,60.0632,60.1035,34400.0
2013-01-02 13:30:00,74.6,74.63,74.58,74.61,31200.0,60.0874,60.1116,60.0713,60.0954,31200.0
2013-01-02 13:35:00,74.61,74.62,74.56,74.57,31100.0,60.0954,60.1035,60.0552,60.0632,31100.0
2013-01-02 13:40:00,74.58,74.6,74.56,74.57,14800.0,60.0713,60.0874,60.0552,60.0632,14800.0
2013-01-02 13:45:00,74.56,74.57,74.54,74.56,29200.0,60.0552,60.0632,60.0391,60.0552,29200.0
2013-01-02 13:50:00,74.57,74.59,74.54,74.57,28400.0,60.0632,60.0793,60.0391,60.0632,28400.0
2013-01-02 13:55:00,74.56,74.62,74.56,74.59,37800.0,60.0552,60.1035,60.0552,60.0793,37800.0
2013-01-02 14:00:00,74.58,74.63,74.57,74.63,24500.0,60.0713,60.1116,60.0632,60.1116,24500.0
2013-01-02 14:05:00,74.62,74.63,74.57,74.61,78000.0,60.1035,60.1116,60.0632,60.0954,78000.0
2013-01-02 14:10:00,74.62,74.67,74.6,74.62,83300.0,60.1035,60.1438,60.0874,60.1035,83300.0
2013-01-02 14:15:00,74.61,74.67,74.59,74.66,63500.0,60.0954,60.1438,60.0793,60.1357,63500.0
2013-01-02 14:20:00,74.65,74.69,74.65,74.66,32200.0,60.1277,60.1599,60.1277,60.1357,32200.0
2013-01-02 14:25:00,74.66,74.67,74.65,74.66,20900.0,60.1357,60.1438,60.1277,60.1357,20900.0
2013-01-02 14:30:00,74.66,74.67,74.6,74.61,16600.0,60.1357,60.1438,60.0874,60.0954,16600.0
2013-01-02 14:35:00,74.61,74.61,74.59,74.6,32900.0,60.0954,60.0954,60.0793,60.0874,32900.0
2013-01-02 14:40:00,74.6,74.6,74.57,74.6,48400.0,60.0874,60.0874,60.0632,60.0874,48400.0
2013-01-02 14:45:00,74.59,74.6,74.56,74.59,34100.0,60.0793,60.0874,60.0552,60.0793,34100.0
2013-01-02 14:50:00,74.58,74.63,74.58,74.61,42400.0,60.0713,60.1116,60.0713,60.0954,42400.0
2013-01-02 14:55:00,74.6,74.66,74.6,74.65,31800.0,60.0874,60.1357,60.0874,60.1277,31800.0
2013-01-02 15:00:00,74.65,74.72,74.65,74.7,77800.0,60.1277,60.184,60.1277,60.1679,77800.0
2013-01-02 15:05:00,74.71,74.75,74.7,74.75,57700.0,60.176,60.2082,60.1679,60.2082,57700.0
2013-01-02 15:10:00,74.74,74.75,74.72,74.73,58900.0,60.2002,60.2082,60.184,60.1921,58900.0
2013-01-02 15:15:00,74.73,74.77,74.72,74.76,48300.0,60.1921,60.2243,60.184,60.2163,48300.0
2013-01-02 15:20:00,74.77,74.8,74.73,74.74,71600.0,60.2243,60.2485,60.1921,60.2002,71600.0
2013-01-02 15:25:00,74.75,74.81,74.72,74.77,35500.0,60.2082,60.2565,60.184,60.2243,35500.0
2013-01-02 15:30:00,74.77,74.8,74.77,74.79,22300.0,60.2243,60.2485,60.2243,60.2404,22300.0
2013-01-02 15:35:00,74.79,74.86,74.79,74.85,96300.0,60.2404,60.2968,60.2404,60.2888,96300.0
2013-01-02 15:40:00,74.85,74.88,74.84,74.88,40000.0,60.2888,60.3129,60.2807,60.3129,40000.0
2013-01-02 15:45:00,74.88,74.88,74.82,74.82,55700.0,60.3129,60.3129,60.2646,60.2646,55700.0
2013-01-02 15:50:00,74.82,74.99,74.82,74.99,69500.0,60.2646,60.4015,60.2646,60.4015,69500.0
2013-01-02 15:55:00,75.0,75.15,74.97,75.14,91600.0,60.4096,60.5304,60.3854,60.5223,91600.0
2013-01-03 09:30:00,75.12,75.14,75.02,75.02,109200.0,60.5062,60.5223,60.4257,60.4257,109200.0
2013-01-03 09:35:00,75.02,75.04,74.98,75.0,52900.0,60.4257,60.4418,60.3935,60.4096,52900.0
2013-01-03 09:40:00,75.0,75.01,74.96,74.97,53600.0,60.4096,60.4176,60.3774,60.3854,53600.0
2013-01-03 09:45:00,74.98,75.05,74.98,75.0,57600.0,60.3935,60.4498,60.3935,60.4096,57600.0
2013-01-03 09:50:00,74.98,75.04,74.97,75.01,54600.0,60.3935,60.4418,60.3854,60.4176,54600.0
2013-01-03 09:55:00,75.01,75.06,74.99,75.03,62200.0,60.4176,60.4579,60.4015,60.4337,62200.0
2013-01-03 10:00:00,75.03,75.08,75.03,75.05,42000.0,60.4337,60.474,60.4337,60.4498,42000.0
2013-01-03 10:05:00,75.04,75.13,75.03,75.11,28000.0,60.4418,60.5143,60.4337,60.4982,28000.0
2013-01-03 10:10:00,75.09,75.12,75.07,75.09,42400.0,60.4821,60.5062,60.466,60.4821,42400.0
2013-01-03 10:15:00,75.1,75.1,75.03,75.03,22500.0,60.4901,60.4901,60.4337,60.4337,22500.0
2013-01-03 10:20:00,75.04,75.09,75.04,75.07,20300.0,60.4418,60.4821,60.4418,60.466,20300.0
2013-01-03 10:25:00,75.08,75.09,75.06,75.09,16100.0,60.474,60.4821,60.4579,60.4821,16100.0
2013-01-03 10:30:00,75.1,75.16,75.09,75.11,28800.0,60.4901,60.5384,60.4821,60.4982,28800.0
2013-01-03 10:35:00,75.11,75.13,75.08,75.09,32200.0,60.4982,60.5143,60.474,60.4821,32200.0
2013-01-03 10:40:00,75.09,75.13,75.08,75.1,52300.0,60.4821,60.5143,60.474,60.4901,52300.0
2013-01-03 10:45:00,75.11,75.13,75.07,75.07,20100.0,60.4982,60.5143,60.466,60.466,20100.0
2013-01-03 10:50:00,75.07,75.11,75.06,75.11,18400.0,60.466,60.4982,60.4579,60.4982,18400.0
2013-01-03 10:55:00,75.1,75.11,75.07,75.11,36700.0,60.4901,60.4982,60.466,60.4982,36700.0
2013-01-03 11:00:00,75.11,75.15,75.1,75.13,10400.0,60.4982,60.5304,60.4901,60.5143,10400.0
2013-01-03 11:05:00,75.13,75.16,75.11,75.16,20000.0,60.5143,60.5384,60.4982,60.5384,20000.0
2013-01-03 11:10:00,75.16,75.22,75.15,75.2,48500.0,60.5384,60.5868,60.5304,60.5707,48500.0
2013-01-03 11:15:00,75.2,75.22,75.18,75.21,24400.0,60.5707,60.5868,60.5546,60.5787,24400.0
2013-01-03 11:20:00,75.21,75.26,75.21,75.26,16900.0,60.5787,60.619,60.5787,60.619,16900.0
2013-01-03 11:25:00,75.25,75.26,75.22,75.23,22800.0,60.6109,60.619,60.5868,60.5948,22800.0
2013-01-03 11:30:00,75.22,75.29,75.22,75.28,22600.0,60.5868,60.6432,60.5868,60.6351,22600.0
2013-01-03 11:35:00,75.28,75.31,75.28,75.28,30500.0,60.6351,60.6593,60.6351,60.6351,30500.0
2013-01-03 11:40:00,75.27,75.28,75.25,75.26,20900.0,60.627,60.6351,60.6109,60.619,20900.0
2013-01-03 11:45:00,75.26,75.28,75.25,75.27,15200.0,60.619,60.6351,60.6109,60.627,15200.0
2013-01-03 11:50:00,75.28,75.28,75.26,75.28,14500.0,60.6351,60.6351,60.619,60.6351,14500.0
2013-01-03 11:55:00,75.27,75.28,75.25,75.27,15600.0,60.627,60.6351,60.6109,60.627,15600.0
2013-01-03 12:00:00,75.26,75.3,75.26,75.28,26700.0,60.619,60.6512,60.619,60.6351,26700.0
2013-01-03 12:05:00,75.28,75.31,75.28,75.31,20600.0,60.6351,60.6593,60.6351,60.6593,20600.0
2013-01-03 12:10:00,75.31,75.32,75.29,75.32,16600.0,60.6593,60.6673,60.6432,60.6673,16600.0
2013-01-03 12:15:00,75.33,75.33,75.31,75.31,16800.0,60.6754,60.6754,60.6593,60.6593,16800.0
2013-01-03 12:20:00,75.31,75.33,75.31,75.31,68300.0,60.6593,60.6754,60.6593,60.6593,68300.0
2013-01-03 12:25:00,75.32,75.34,75.31,75.31,21200.0,60.6673,60.6834,60.6593,60.6593,21200.0
2013-01-03 12:30:00,75.32,75.33,75.23,75.23,45500.0,60.6673,60.6754,60.5948,60.5948,45500.0
2013-01-03 12:35:00,75.24,75.27,75.23,75.27,26900.0,60.6029,60.627,60.5948,60.627,26900.0
2013-01-03 12:40:00,75.25,75.28,75.25,75.28,10900.0,60.6109,60.6351,60.6109,60.6351,10900.0
2013-01-03 12:45:00,75.27,75.29,75.25,75.26,10700.0,60.627,60.6432,60.6109,60.619,10700.0
2013-01-03 12:50:00,75.26,75.29,75.26,75.27,23900.0,60.619,60.6432,60.619,60.627,23900.0
2013-01-03 12:55:00,75.27,75.29,75.27,75.28,23500.0,60.627,60.6432,60.627,60.6351,23500.0
2013-01-03 13:00:00,75.28,75.3,75.28,75.28,12500.0,60.6351,60.6512,60.6351,60.6351,12500.0
2013-01-03 13:05:00,75.29,75.3,75.27,75.28,14800.0,60.6432,60.6512,60.627,60.6351,14800.0
2013-01-03 13:10:00,75.28,75.28,75.24,75.25,12900.0,60.6351,60.6351,60.6029,60.6109,12900.0
2013-01-03 13:15:00,75.26,75.27,75.25,75.26,10700.0,60.619,60.627,60.6109,60.619,10700.0
2013-01-03 13:20:00,75.27,75.28,75.26,75.27,9100.0,60.627,60.6351,60.619,60.627,9100.0
2013-01-03 13:25:00,75.27,75.32,75.27,75.32,15800.0,60.627,60.6673,60.627,60.6673,15800.0
2013-01-03 13:30:00,75.31,75.35,75.31,75.34,32300.0,60.6593,60.6915,60.6593,60.6834,32300.0
2013-01-03 13:35:00,75.34,75.37,75.33,75.36,27300.0,60.6834,60.7076,60.6754,60.6995,27300.0
2013-01-03 13:40:00,75.36,75.37,75.32,75.32,16100.0,60.6995,60.7076,60.6673,60.6673,16100.0
2013-01-03 13:45:00,75.34,75.34,75.33,75.33,3500.0,60.6834,60.6834,60.6754,60.6754,3500.0
2013-01-03 13:50:00,75.33,75.37,75.33,75.35,16100.0,60.6754,60.7076,60.6754,60.6915,16100.0
2013-01-03 13:55:00,75.34,75.35,75.33,75.33,15500.0,60.6834,60.6915,60.6754,60.6754,15500.0
2013-01-03 14:00:00,75.32,75.32,75.17,75.23,72800.0,60.6673,60.6673,60.5465,60.5948,72800.0
2013-01-03 14:05:00,75.21,75.23,75.08,75.11,26300.0,60.5787,60.5948,60.474,60.4982,26300.0
2013-01-03 14:10:00,75.1,75.18,75.06,75.16,21000.0,60.4901,60.5546,60.4579,60.5384,21000.0
2013-01-03 14:15:00,75.16,75.16,75.12,75.15,20200.0,60.5384,60.5384,60.5062,60.5304,20200.0
2013-01-03 14:20:00,75.14,75.15,75.09,75.09,11100.0,60.5223,60.5304,60.4821,60.4821,11100.0
2013-01-03 14:25:00,75.07,75.1,75.04,75.09,35800.0,60.466,60.4901,60.4418,60.4821,35800.0
2013-01-03 14:30:00,75.09,75.1,75.02,75.06,28900.0,60.4821,60.4901,60.4257,60.4579,28900.0
2013-01-03 14:35:00,75.06,75.07,74.98,74.99,24100.0,60.4579,60.466,60.3935,60.4015,24100.0
2013-01-03 14:40:00,74.99,75.07,74.99,75.06,25600.0,60.4015,60.466,60.4015,60.4579,25600.0
2013-01-03 14:45:00,75.08,75.09,75.03,75.06,13000.0,60.474,60.4821,60.4337,60.4579,13000.0
2013-01-03 14:50:00,75.05,75.11,75.05,75.1,22500.0,60.4498,60.4982,60.4498,60.4901,22500.0
2013-01-03 14:55:00,75.07,75.14,75.07,75.1,79300.0,60.466,60.5223,60.466,60.4901,79300.0
2013-01-03 15:00:00,75.09,75.13,75.04,75.1,52600.0,60.4821,60.5143,60.4418,60.4901,52600.0
2013-01-03 15:05:00,75.1,75.11,75.06,75.06,20400.0,60.4901,60.4982,60.4579,60.4579,20400.0
2013-01-03 15:10:00,75.06,75.08,75.02,75.03,41800.0,60.4579,60.474,60.4257,60.4337,41800.0
2013-01-03 15:15:00,75.04,75.06,74.98,74.98,35400.0,60.4418,60.4579,60.3935,60.3935,35400.0
2013-01-03 15:20:00,74.98,75.02,74.9,74.94,36700.0,60.3935,60.4257,60.329,60.3612,36700.0
2013-01-03 15:25:00,74.94,74.99,74.92,74.94,56500.0,60.3612,60.4015,60.3451,60.3612,56500.0
2013-01-03 15:30:00,74.94,74.95,74.86,74.88,61700.0,60.3612,60.3693,60.2968,60.3129,61700.0
2013-01-03 15:35:00,74.87,74.91,74.84,74.9,35000.0,60.3049,60.3371,60.2807,60.329,35000.0
2013-01-03 15:40:00,74.91,74.97,74.9,74.95,48000.0,60.3371,60.3854,60.329,60.3693,48000.0
2013-01-03 15:45:00,74.96,75.02,74.96,75.0,43800.0,60.3774,60.4257,60.3774,60.4096,43800.0
2013-01-03 15:50:00,75.0,75.03,74.85,74.85,62500.0,60.4096,60.4337,60.2888,60.2888,62500.0
2013-01-03 15:55:00,74.85,75.04,74.84,75.03,99400.0,60.2888,60.4418,60.2807,60.4337,99400.0
2013-01-04 09:30:00,75.14,75.16,75.03,75.06,123200.0,60.5223,60.5384,60.4337,60.4579,123200.0
2013-01-04 09:35:00,75.08,75.08,74.99,75.01,31600.0,60.474,60.474,60.4015,60.4176,31600.0
2013-01-04 09:40:00,75.02,75.15,75.02,75.15,26600.0,60.4257,60.5304,60.4257,60.5304,26600.0
2013-01-04 09:45:00,75.14,75.16,75.12,75.16,42300.0,60.5223,60.5384,60.5062,60.5384,42300.0
2013-01-04 09:50:00,75.15,75.21,75.13,75.19,9600.0,60.5304,60.5787,60.5143,60.5626,9600.0
2013-01-04 09:55:00,75.18,75.24,75.18,75.23,10300.0,60.5546,60.6029,60.5546,60.5948,10300.0
2013-01-04 10:00:00,75.24,75.29,75.09,75.12,81900.0,60.6029,60.6432,60.4821,60.5062,81900.0
2013-01-04 10:05:00,75.13,75.16,75.1,75.1,26900.0,60.5143,60.5384,60.4901,60.4901,26900.0
2013-01-04 10:10:00,75.11,75.22,75.11,75.21,32900.0,60.4982,60.5868,60.4982,60.5787,32900.0
2013-01-04 10:15:00,75.2,75.21,75.15,75.21,34600.0,60.5707,60.5787,60.5304,60.5787,34600.0
2013-01-04 10:20:00,75.2,75.27,75.18,75.22,21900.0,60.5707,60.627,60.5546,60.5868,21900.0
2013-01-04 10:25:00,75.21,75.26,75.19,75.22,19300.0,60.5787,60.619,60.5626,60.5868,19300.0
2013-01-04 10:30:00,75.24,75.24,75.16,75.18,45700.0,60.6029,60.6029,60.5384,60.5546,45700.0
2013-01-04 10:35:00,75.19,75.19,75.15,75.17,28600.0,60.5626,60.5626,60.5304,60.5465,28600.0
2013-01-04 10:40:00,75.17,75.17,75.08,75.08,39700.0,60.5465,60.5465,60.474,60.474,39700.0
2013-01-04 10:45:00,75.08,75.18,75.08,75.17,11200.0,60.474,60.5546,60.474,60.5465,11200.0
2013-01-04 10:50:00,75.17,75.19,75.14,75.16,14600.0,60.5465,60.5626,60.5223,60.5384,14600.0
2013-01-04 10:55:00,75.14,75.18,75.12,75.13,16900.0,60.5223,60.5546,60.5062,60.5143,16900.0
2013-01-04 11:00:00,75.14,75.22,75.14,75.18,24600.0,60.5223,60.5868,60.5223,60.5546,24600.0
2013-01-04 11:05:00,75.19,75.19,75.16,75.16,9800.0,60.5626,60.5626,60.5384,60.5384,9800.0
2013-01-04 11:10:00,75.16,75.21,75.16,75.2,7700.0,60.5384,60.5787,60.5384,60.5707,7700.0
2013-01-04 11:15:00,75.21,75.24,75.2,75.22,73000.0,60.5787,60.6029,60.5707,60.5868,73000.0
2013-01-04 11:20:00,75.22,75.23,75.19,75.21,16800.0,60.5868,60.5948,60.5626,60.5787,16800.0
2013-01-04 11:25:00,75.22,75.24,75.2,75.21,10100.0,60.5868,60.6029,60.5707,60.5787,10100.0
2013-01-04 11:30:00,75.21,75.26,75.21,75.26,10800.0,60.5787,60.619,60.5787,60.619,10800.0
2013-01-04 11:35:00,75.27,75.29,75.25,75.25,71300.0,60.627,60.6432,60.6109,60.6109,71300.0
2013-01-04 11:40:00,75.26,75.3,75.26,75.29,36400.0,60.619,60.6512,60.619,60.6432,36400.0
2013-01-04 11:45:00,75.29,75.33,75.29,75.3,63800.0,60.6432,60.6754,60.6432,60.6512,63800.0
2013-01-04 11:50:00,75.3,75.34,75.29,75.34,44000.0,60.6512,60.6834,60.6432,60.6834,44000.0
2013-01-04 11:55:00,75.34,75.35,75.27,75.27,180600.0,60.6834,60.6915,60.627,60.627,180600.0
2013-01-04 12:00:00,75.27,75.3,75.26,75.29,23700.0,60.627,60.6512,60.619,60.6432,23700.0
2013-01-04 12:05:00,75.29,75.3,75.28,75.28,13400.0,60.6432,60.6512,60.6351,60.6351,13400.0
2013-01-04 12:10:00,75.29,75.31,75.28,75.31,27300.0,60.6432,60.6593,60.6351,60.6593,27300.0
2013-01-04 12:15:00,75.29,75.31,75.29,75.29,21300.0,60.6432,60.6593,60.6432,60.6432,21300.0
2013-01-04 12:20:00,75.29,75.3,75.28,75.29,11300.0,60.6432,60.6512,60.6351,60.6432,11300.0
2013-01-04 12:25:00,75.29,75.31,75.28,75.31,10200.0,60.6432,60.6593,60.6351,60.6593,10200.0
2013-01-04 12:30:00,75.32,75.34,75.3,75.33,15000.0,60.6673,60.6834,60.6512,60.6754,15000.0
2013-01-04 12:35:00,75.32,75.33,75.29,75.3,5000.0,60.6673,60.6754,60.6432,60.6512,5000.0
2013-01-04 12:40:00,75.3,75.32,75.29,75.3,4100.0,60.6512,60.6673,60.6432,60.6512,4100.0
2013-01-04 12:45:00,75.3,75.32,75.29,75.32,4500.0,60.6512,60.6673,60.6432,60.6673,4500.0
2013-01-04 12:50:00,75.31,75.32,75.28,75.29,23100.0,60.6593,60.6673,60.6351,60.6432,23100.0
2013-01-04 12:55:00,75.29,75.29,75.26,75.26,22400.0,60.6432,60.6432,60.619,60.619,22400.0
2013-01-04 13:00:00,75.26,75.27,75.25,75.27,14700.0,60.619,60.627,60.6109,60.627,14700.0
2013-01-04 13:05:00,75.26,75.27,75.24,75.27,31200.0,60.619,60.627,60.6029,60.627,31200.0
2013-01-04 13:10:00,75.27,75.28,75.26,75.27,62800.0,60.627,60.6351,60.619,60.627,62800.0
2013-01-04 13:15:00,75.27,75.28,75.27,75.27,3200.0,60.627,60.6351,60.627,60.627,3200.0
2013-01-04 13:20:00,75.26,75.29,75.26,75.27,13500.0,60.619,60.6432,60.619,60.627,13500.0
2013-01-04 13:25:00,75.27,75.31,75.25,75.31,38500.0,60.627,60.6593,60.6109,60.6593,38500.0
2013-01-04 13:30:00,75.3,75.32,75.3,75.31,15000.0,60.6512,60.6673,60.6512,60.6593,15000.0
2013-01-04 13:35:00,75.3,75.33,75.3,75.32,19100.0,60.6512,60.6754,60.6512,60.6673,19100.0
2013-01-04 13:40:00,75.32,75.33,75.3,75.33,14100.0,60.6673,60.6754,60.6512,60.6754,14100.0
2013-01-04 13:45:00,75.32,75.35,75.32,75.35,32600.0,60.6673,60.6915,60.6673,60.6915,32600.0
2013-01-04 13:50:00,75.34,75.34,75.27,75.29,31800.0,60.6834,60.6834,60.627,60.6432,31800.0
2013-01-04 13:55:00,75.29,75.32,75.29,75.31,19500.0,60.6432,60.6673,60.6432,60.6593,19500.0
2013-01-04 14:00:00,75.32,75.36,75.31,75.32,116100.0,60.6673,60.6995,60.6593,60.6673,116100.0
2013-01-04 14:05:00,75.33,75.36,75.32,75.34,23700.0,60.6754,60.6995,60.6673,60.6834,23700.0
2013-01-04 14:10:00,75.34,75.34,75.31,75.32,24700.0,60.6834,60.6834,60.6593,60.6673,24700.0
2013-01-04 14:15:00,75.33,75.34,75.3,75.3,33800.0,60.6754,60.6834,60.6512,60.6512,33800.0
2013-01-04 14:20:00,75.31,75.32,75.31,75.32,26800.0,60.6593,60.6673,60.6593,60.6673,26800.0
2013-01-04 14:25:00,75.31,75.36,75.31,75.35,26700.0,60.6593,60.6995,60.6593,60.6915,26700.0
2013-01-04 14:30:00,75.36,75.36,75.32,75.34,20700.0,60.6995,60.6995,60.6673,60.6834,20700.0
2013-01-04 14:35:00,75.34,75.36,75.33,75.34,4600.0,60.6834,60.6995,60.6754,60.6834,4600.0
2013-01-04 14:40:00,75.34,75.35,75.31,75.34,19400.0,60.6834,60.6915,60.6593,60.6834,19400.0
2013-01-04 14:45:00,75.34,75.36,75.32,75.32,28800.0,60.6834,60.6995,60.6673,60.6673,28800.0
2013-01-04 14:50:00,75.32,75.34,75.31,75.33,45000.0,60.6673,60.6834,60.6593,60.6754,45000.0
2013-01-04 14:55:00,75.33,75.37,75.33,75.37,31400.0,60.6754,60.7076,60.6754,60.7076,31400.0
2013-01-04 15:00:00,75.39,75.39,75.35,75.39,21200.0,60.7237,60.7237,60.6915,60.7237,21200.0
2013-01-04 15:05:00,75.38,75.42,75.38,75.39,18200.0,60.7156,60.7479,60.7156,60.7237,18200.0
2013-01-04 15:10:00,75.39,75.44,75.39,75.43,17100.0,60.7237,60.764,60.7237,60.7559,17100.0
2013-01-04 15:15:00,75.43,75.44,75.4,75.4,13100.0,60.7559,60.764,60.7318,60.7318,13100.0
2013-01-04 15:20:00,75.39,75.49,75.39,75.49,50200.0,60.7237,60.8043,60.7237,60.8043,50200.0
2013-01-04 15:25:00,75.49,75.51,75.47,75.49,30100.0,60.8043,60.8204,60.7881,60.8043,30100.0
2013-01-04 15:30:00,75.5,75.5,75.46,75.47,12400.0,60.8123,60.8123,60.7801,60.7881,12400.0
2013-01-04 15:35:00,75.48,75.49,75.46,75.48,45700.0,60.7962,60.8043,60.7801,60.7962,45700.0
2013-01-04 15:40:00,75.5,75.52,75.49,75.52,48600.0,60.8123,60.8284,60.8043,60.8284,48600.0
2013-01-04 15:45:00,75.51,75.51,75.42,75.42,15900.0,60.8204,60.8204,60.7479,60.7479,15900.0
2013-01-04 15:50:00,75.43,75.47,75.42,75.46,27600.0,60.7559,60.7881,60.7479,60.7801,27600.0
2013-01-04 15:55:00,75.47,75.49,75.4,75.41,60100.0,60.7881,60.8043,60.7318,60.7398,60100.0
2013-01-07 09:30:00,75.18,75.18,75.08,75.1,163900.0,60.5546,60.5546,60.474,60.4901,163900.0
2013-01-07 09:35:00,75.1,75.13,75.06,75.07,75000.0,60.4901,60.5143,60.4579,60.466,75000.0
2013-01-07 09:40:00,75.07,75.15,75.06,75.12,45200.0,60.466,60.5304,60.4579,60.5062,45200.0
2013-01-07 09:45:00,75.13,75.15,75.07,75.1,69500.0,60.5143,60.5304,60.466,60.4901,69500.0
2013-01-07 09:50:00,75.09,75.09,75.03,75.08,69900.0,60.4821,60.4821,60.4337,60.474,69900.0
2013-01-07 09:55:00,75.07,75.13,75.05,75.11,69500.0,60.466,60.5143,60.4498,60.4982,69500.0
2013-01-07 10:00:00,75.12,75.15,75.1,75.15,33000.0,60.5062,60.5304,60.4901,60.5304,33000.0
2013-01-07 10:05:00,75.14,75.17,75.11,75.15,25400.0,60.5223,60.5465,60.4982,60.5304,25400.0
2013-01-07 10:10:00,75.17,75.18,75.12,75.12,18000.0,60.5465,60.5546,60.5062,60.5062,18000.0
2013-01-07 10:15:00,75.13,75.14,75.11,75.12,15400.0,60.5143,60.5223,60.4982,60.5062,15400.0
2013-01-07 10:20:00,75.12,75.14,75.09,75.11,16000.0,60.5062,60.5223,60.4821,60.4982,16000.0
2013-01-07 10:25:00,75.13,75.17,75.13,75.17,39900.0,60.5143,60.5465,60.5143,60.5465,39900.0
2013-01-07 10:30:00,75.16,75.2,75.16,75.2,13200.0,60.5384,60.5707,60.5384,60.5707,13200.0
2013-01-07 10:35:00,75.19,75.2,75.18,75.18,46400.0,60.5626,60.5707,60.5546,60.5546,46400.0
2013-01-07 10:40:00,75.19,75.21,75.18,75.19,21900.0,60.5626,60.5787,60.5546,60.5626,21900.0
2013-01-07 10:45:00,75.19,75.21,75.18,75.19,9000.0,60.5626,60.5787,60.5546,60.5626,9000.0
2013-01-07 10:50:00,75.19,75.2,75.14,75.14,17700.0,60.5626,60.5707,60.5223,60.5223,17700.0
2013-01-07 10:55:00,75.15,75.16,75.13,75.14,18300.0,60.5304,60.5384,60.5143,60.5223,18300.0
2013-01-07 11:00:00,75.13,75.15,75.13,75.14,9500.0,60.5143,60.5304,60.5143,60.5223,9500.0
2013-01-07 11:05:00,75.14,75.17,75.14,75.16,9100.0,60.5223,60.5465,60.5223,60.5384,9100.0
2013-01-07 11:10:00,75.16,75.18,75.15,75.18,411900.0,60.5384,60.5546,60.5304,60.5546,411900.0
2013-01-07 11:15:00,75.18,75.18,75.1,75.13,17900.0,60.5546,60.5546,60.4901,60.5143,17900.0
2013-01-07 11:20:00,75.13,75.14,75.12,75.13,13200.0,60.5143,60.5223,60.5062,60.5143,13200.0
2013-01-07 11:25:00,75.13,75.17,75.13,75.14,32100.0,60.5143,60.5465,60.5143,60.5223,32100.0
2013-01-07 11:30:00,75.15,75.18,75.15,75.16,13900.0,60.5304,60.5546,60.5304,60.5384,13900.0
2013-01-07 11:35:00,75.17,75.17,75.14,75.14,35100.0,60.5465,60.5465,60.5223,60.5223,35100.0
2013-01-07 11:40:00,75.15,75.15,75.11,75.12,29100.0,60.5304,60.5304,60.4982,60.5062,29100.0
2013-01-07 11:45:00,75.12,75.13,75.03,75.05,28900.0,60.5062,60.5143,60.4337,60.4498,28900.0
2013-01-07 11:50:00,75.05,75.07,75.0,75.02,36000.0,60.4498,60.466,60.4096,60.4257,36000.0
2013-01-07 11:55:00,75.01,75.04,75.0,75.01,19300.0,60.4176,60.4418,60.4096,60.4176,19300.0
2013-01-07 12:00:00,75.01,75.03,74.98,75.01,29800.0,60.4176,60.4337,60.3935,60.4176,29800.0
2013-01-07 12:05:00,75.02,75.02,74.99,75.0,9100.0,60.4257,60.4257,60.4015,60.4096,9100.0
2013-01-07 12:10:00,75.0,75.01,75.0,75.0,17300.0,60.4096,60.4176,60.4096,60.4096,17300.0
2013-01-07 12:15:00,75.01,75.04,75.0,75.02,9300.0,60.4176,60.4418,60.4096,60.4257,9300.0
2013-01-07 12:20:00,75.03,75.03,75.01,75.01,6300.0,60.4337,60.4337,60.4176,60.4176,6300.0
2013-01-07 12:25:00,75.0,75.0,74.95,75.0,24700.0,60.4096,60.4096,60.3693,60.4096,24700.0
2013-01-07 12:30:00,75.0,75.02,74.98,74.98,13500.0,60.4096,60.4257,60.3935,60.3935,13500.0
2013-01-07 12:35:00,74.99,75.02,74.99,75.02,22000.0,60.4015,60.4257,60.4015,60.4257,22000.0
2013-01-07 12:40:00,75.0,75.02,75.0,75.01,21600.0,60.4096,60.4257,60.4096,60.4176,21600.0
2013-01-07 12:45:00,75.01,75.03,75.0,75.03,3600.0,60.4176,60.4337,60.4096,60.4337,3600.0
2013-01-07 12:50:00,75.03,75.04,74.99,74.99,12500.0,60.4337,60.4418,60.4015,60.4015,12500.0
2013-01-07 12:55:00,75.0,75.02,74.99,75.0,7800.0,60.4096,60.4257,60.4015,60.4096,7800.0
2013-01-07 13:00:00,75.01,75.06,75.0,75.03,28900.0,60.4176,60.4579,60.4096,60.4337,28900.0
2013-01-07 13:05:00,75.04,75.08,75.04,75.06,14600.0,60.4418,60.474,60.4418,60.4579,14600.0
2013-01-07 13:10:00,75.06,75.08,75.05,75.06,22100.0,60.4579,60.474,60.4498,60.4579,22100.0
2013-01-07 13:15:00,75.07,75.07,75.04,75.05,15500.0,60.466,60.466,60.4418,60.4498,15500.0
2013-01-07 13:20:00,75.06,75.06,75.05,75.05,7400.0,60.4579,60.4579,60.4498,60.4498,7400.0
2013-01-07 13:25:00,75.05,75.07,75.05,75.07,3200.0,60.4498,60.466,60.4498,60.466,3200.0
2013-01-07 13:30:00,75.07,75.07,75.05,75.05,12400.0,60.466,60.466,60.4498,60.4498,12400.0
2013-01-07 13:35:00,75.06,75.06,75.02,75.02,44500.0,60.4579,60.4579,60.4257,60.4257,44500.0
2013-01-07 13:40:00,75.03,75.03,74.96,74.97,26200.0,60.4337,60.4337,60.3774,60.3854,26200.0
2013-01-07 13:45:00,74.97,75.01,74.97,75.01,17000.0,60.3854,60.4176,60.3854,60.4176,17000.0
2013-01-07 13:50:00,75.01,75.03,75.01,75.03,37700.0,60.4176,60.4337,60.4176,60.4337,37700.0
2013-01-07 13:55:00,75.02,75.05,75.02,75.03,17300.0,60.4257,60.4498,60.4257,60.4337,17300.0
2013-01-07 14:00:00,75.02,75.03,75.01,75.03,13700.0,60.4257,60.4337,60.4176,60.4337,13700.0
2013-01-07 14:05:00,75.03,75.07,75.02,75.06,27000.0,60.4337,60.466,60.4257,60.4579,27000.0
2013-01-07 14:10:00,75.05,75.08,75.03,75.03,16900.0,60.4498,60.474,60.4337,60.4337,16900.0
2013-01-07 14:15:00,75.03,75.06,75.02,75.06,21800.0,60.4337,60.4579,60.4257,60.4579,21800.0
2013-01-07 14:20:00,75.06,75.07,75.05,75.07,9300.0,60.4579,60.466,60.4498,60.466,9300.0
2013-01-07 14:25:00,75.07,75.13,75.07,75.12,23800.0,60.466,60.5143,60.466,60.5062,23800.0
2013-01-07 14:30:00,75.12,75.16,75.11,75.13,14900.0,60.5062,60.5384,60.4982,60.5143,14900.0
2013-01-07 14:35:00,75.12,75.15,75.12,75.13,28600.0,60.5062,60.5304,60.5062,60.5143,28600.0
2013-01-07 14:40:00,75.12,75.15,75.11,75.13,28100.0,60.5062,60.5304,60.4982,60.5143,28100.0
2013-01-07 14:45:00,75.13,75.15,75.11,75.13,22700.0,60.5143,60.5304,60.4982,60.5143,22700.0
2013-01-07 14:50:00,75.13,75.16,75.13,75.14,13800.0,60.5143,60.5384,60.5143,60.5223,13800.0
2013-01-07 14:55:00,75.14,75.17,75.13,75.16,44500.0,60.5223,60.5465,60.5143,60.5384,44500.0
2013-01-07 15:00:00,75.17,75.17,75.13,75.15,12700.0,60.5465,60.5465,60.5143,60.5304,12700.0
2013-01-07 15:05:00,75.15,75.15,75.13,75.14,9900.0,60.5304,60.5304,60.5143,60.5223,9900.0
2013-01-07 15:10:00,75.14,75.18,75.14,75.18,31900.0,60.5223,60.5546,60.5223,60.5546,31900.0
2013-01-07 15:15:00,75.17,75.21,75.17,75.2,11400.0,60.5465,60.5787,60.5465,60.5707,11400.0
2013-01-07 15:20:00,75.2,75.21,75.19,75.21,16200.0,60.5707,60.5787,60.5626,60.5787,16200.0
2013-01-07 15:25:00,75.22,75.28,75.22,75.24,33200.0,60.5868,60.6351,60.5868,60.6029,33200.0
2013-01-07 15:30:00,75.24,75.26,75.23,75.24,14800.0,60.6029,60.619,60.5948,60.6029,14800.0
2013-01-07 15:35:00,75.24,75.24,75.17,75.17,35300.0,60.6029,60.6029,60.5465,60.5465,35300.0
2013-01-07 15:40:00,75.17,75.21,75.17,75.21,23900.0,60.5465,60.5787,60.5465,60.5787,23900.0
2013-01-07 15:45:00,75.2,75.22,75.18,75.21,16700.0,60.5707,60.5868,60.5546,60.5787,16700.0
2013-01-07 15:50:00,75.22,75.23,75.19,75.2,12500.0,60.5868,60.5948,60.5626,60.5707,12500.0
2013-01-07 15:55:00,75.2,75.22,75.18,75.2,40300.0,60.5707,60.5868,60.5546,60.5707,40300.0
2013-01-08 09:30:00,75.11,75.14,75.06,75.07,57600.0,60.4982,60.5223,60.4579,60.466,57600.0
2013-01-08 09:35:00,75.07,75.18,75.05,75.16,10200.0,60.466,60.5546,60.4498,60.5384,10200.0
2013-01-08 09:40:00,75.16,75.18,75.12,75.18,6100.0,60.5384,60.5546,60.5062,60.5546,6100.0
2013-01-08 09:45:00,75.17,75.18,75.07,75.09,16300.0,60.5465,60.5546,60.466,60.4821,16300.0
2013-01-08 09:50:00,75.1,75.1,75.03,75.06,11400.0,60.4901,60.4901,60.4337,60.4579,11400.0
2013-01-08 09:55:00,75.06,75.08,74.99,75.01,12300.0,60.4579,60.474,60.4015,60.4176,12300.0
2013-01-08 10:00:00,75.0,75.03,74.97,74.99,9200.0,60.4096,60.4337,60.3854,60.4015,9200.0
2013-01-08 10:05:00,74.98,75.0,74.95,75.0,27800.0,60.3935,60.4096,60.3693,60.4096,27800.0
2013-01-08 10:10:00,75.0,75.0,74.86,74.86,6300.0,60.4096,60.4096,60.2968,60.2968,6300.0
2013-01-08 10:15:00,74.86,74.89,74.85,74.87,24900.0,60.2968,60.321,60.2888,60.3049,24900.0
2013-01-08 10:20:00,74.86,74.91,74.85,74.89,23400.0,60.2968,60.3371,60.2888,60.321,23400.0
2013-01-08 10:25:00,74.89,74.91,74.85,74.91,12600.0,60.321,60.3371,60.2888,60.3371,12600.0
2013-01-08 10:30:00,74.91,74.92,74.86,74.89,11800.0,60.3371,60.3451,60.2968,60.321,11800.0
2013-01-08 10:35:00,74.89,74.89,74.8,74.81,18200.0,60.321,60.321,60.2485,60.2565,18200.0
2013-01-08 10:40:00,74.8,74.83,74.77,74.83,12300.0,60.2485,60.2726,60.2243,60.2726,12300.0
2013-01-08 10:45:00,74.82,74.85,74.82,74.82,14000.0,60.2646,60.2888,60.2646,60.2646,14000.0
2013-01-08 10:50:00,74.82,74.84,74.78,74.79,25200.0,60.2646,60.2807,60.2324,60.2404,25200.0
2013-01-08 10:55:00,74.79,74.81,74.77,74.81,25500.0,60.2404,60.2565,60.2243,60.2565,25500.0
2013-01-08 11:00:00,74.79,74.82,74.75,74.82,13200.0,60.2404,60.2646,60.2082,60.2646,13200.0
2013-01-08 11:05:00,74.82,74.83,74.73,74.73,11800.0,60.2646,60.2726,60.1921,60.1921,11800.0
2013-01-08 11:10:00,74.73,74.74,74.71,74.74,17000.0,60.1921,60.2002,60.176,60.2002,17000.0
2013-01-08 11:15:00,74.74,74.76,74.71,74.73,27100.0,60.2002,60.2163,60.176,60.1921,27100.0
2013-01-08 11:20:00,74.71,74.77,74.7,74.75,11200.0,60.176,60.2243,60.1679,60.2082,11200.0
2013-01-08 11:25:00,74.76,74.77,74.73,74.76,10200.0,60.2163,60.2243,60.1921,60.2163,10200.0
2013-01-08 11:30:00,74.76,74.8,74.76,74.8,11200.0,60.2163,60.2485,60.2163,60.2485,11200.0
2013-01-08 11:35:00,74.8,74.85,74.78,74.84,30600.0,60.2485,60.2888,60.2324,60.2807,30600.0
2013-01-08 11:40:00,74.84,74.85,74.83,74.85,46300.0,60.2807,60.2888,60.2726,60.2888,46300.0
2013-01-08 11:45:00,74.86,74.87,74.84,74.85,16500.0,60.2968,60.3049,60.2807,60.2888,16500.0
2013-01-08 11:50:00,74.85,74.86,74.83,74.83,11800.0,60.2888,60.2968,60.2726,60.2726,11800.0
2013-01-08 11:55:00,74.83,74.87,74.83,74.86,9700.0,60.2726,60.3049,60.2726,60.2968,9700.0
2013-01-08 12:00:00,74.87,74.9,74.86,74.89,8000.0,60.3049,60.329,60.2968,60.321,8000.0
2013-01-08 12:05:00,74.89,74.89,74.87,74.87,12300.0,60.321,60.321,60.3049,60.3049,12300.0
2013-01-08 12:10:00,74.88,74.89,74.87,74.89,16600.0,60.3129,60.321,60.3049,60.321,16600.0
2013-01-08 12:15:00,74.89,74.91,74.88,74.88,10900.0,60.321,60.3371,60.3129,60.3129,10900.0
2013-01-08 12:20:00,74.89,74.9,74.89,74.89,17500.0,60.321,60.329,60.321,60.321,17500.0
2013-01-08 12:25:00,74.88,74.88,74.85,74.86,31700.0,60.3129,60.3129,60.2888,60.2968,31700.0
2013-01-08 12:30:00,74.86,74.88,74.85,74.86,37300.0,60.2968,60.3129,60.2888,60.2968,37300.0
2013-01-08 12:35:00,74.87,74.87,74.8,74.8,11300.0,60.3049,60.3049,60.2485,60.2485,11300.0
2013-01-08 12:40:00,74.81,74.82,74.79,74.82,7300.0,60.2565,60.2646,60.2404,60.2646,7300.0
2013-01-08 12:45:00,74.81,74.83,74.8,74.81,10600.0,60.2565,60.2726,60.2485,60.2565,10600.0
2013-01-08 12:50:00,74.8,74.81,74.79,74.81,15500.0,60.2485,60.2565,60.2404,60.2565,15500.0
2013-01-08 12:55:00,74.8,74.81,74.77,74.8,11900.0,60.2485,60.2565,60.2243,60.2485,11900.0
2013-01-08 13:00:00,74.8,74.84,74.8,74.84,5400.0,60.2485,60.2807,60.2485,60.2807,5400.0
2013-01-08 13:05:00,74.85,74.85,74.83,74.84,10100.0,60.2888,60.2888,60.2726,60.2807,10100.0
2013-01-08 13:10:00,74.85,74.85,74.83,74.85,9400.0,60.2888,60.2888,60.2726,60.2888,9400.0
2013-01-08 13:15:00,74.85,74.88,74.85,74.88,12800.0,60.2888,60.3129,60.2888,60.3129,12800.0
2013-01-08 13:20:00,74.88,74.91,74.88,74.88,5500.0,60.3129,60.3371,60.3129,60.3129,5500.0
2013-01-08 13:25:00,74.9,74.9,74.89,74.9,1300.0,60.329,60.329,60.321,60.329,1300.0
2013-01-08 13:30:00,74.9,74.94,74.89,74.93,19300.0,60.329,60.3612,60.321,60.3532,19300.0
2013-01-08 13:35:00,74.93,74.93,74.91,74.91,2300.0,60.3532,60.3532,60.3371,60.3371,2300.0
2013-01-08 13:40:00,74.91,74.92,74.89,74.89,7000.0,60.3371,60.3451,60.321,60.321,7000.0
2013-01-08 13:45:00,74.89,74.91,74.88,74.89,7300.0,60.321,60.3371,60.3129,60.321,7300.0
2013-01-08 13:50:00,74.89,74.91,74.88,74.89,7200.0,60.321,60.3371,60.3129,60.321,7200.0
2013-01-08 13:55:00,74.9,74.94,74.9,74.93,14500.0,60.329,60.3612,60.329,60.3532,14500.0
2013-01-08 14:00:00,74.94,74.99,74.93,74.96,23500.0,60.3612,60.4015,60.3532,60.3774,23500.0
2013-01-08 14:05:00,74.95,74.97,74.92,74.92,7300.0,60.3693,60.3854,60.3451,60.3451,7300.0
2013-01-08 14:10:00,74.93,74.95,74.93,74.94,7400.0,60.3532,60.3693,60.3532,60.3612,7400.0
2013-01-08 14:15:00,74.95,74.95,74.92,74.92,11100.0,60.3693,60.3693,60.3451,60.3451,11100.0
2013-01-08 14:20:00,74.92,74.93,74.9,74.92,11100.0,60.3451,60.3532,60.329,60.3451,11100.0
2013-01-08 14:25:00,74.94,74.95,74.91,74.91,22500.0,60.3612,60.3693,60.3371,60.3371,22500.0
2013-01-08 14:30:00,74.92,74.94,74.91,74.91,11600.0,60.3451,60.3612,60.3371,60.3371,11600.0
2013-01-08 14:35:00,74.91,74.91,74.87,74.89,22600.0,60.3371,60.3371,60.3049,60.321,22600.0
2013-01-08 14:40:00,74.9,74.91,74.86,74.86,13400.0,60.329,60.3371,60.2968,60.2968,13400.0
2013-01-08 14:45:00,74.87,74.91,74.86,74.9,21600.0,60.3049,60.3371,60.2968,60.329,21600.0
2013-01-08 14:50:00,74.91,74.91,74.89,74.9,22300.0,60.3371,60.3371,60.321,60.329,22300.0
2013-01-08 14:55:00,74.9,74.91,74.88,74.89,6500.0,60.329,60.3371,60.3129,60.321,6500.0
2013-01-08 15:00:00,74.89,74.95,74.89,74.94,34900.0,60.321,60.3693,60.321,60.3612,34900.0
2013-01-08 15:05:00,74.95,74.96,74.92,74.96,18300.0,60.3693,60.3774,60.3451,60.3774,18300.0
2013-01-08 15:10:00,74.97,74.99,74.96,74.99,24100.0,60.3854,60.4015,60.3774,60.4015,24100.0
2013-01-08 15:15:00,74.99,75.0,74.96,74.98,7200.0,60.4015,60.4096,60.3774,60.3935,7200.0
2013-01-08 15:20:00,74.98,75.05,74.97,74.99,29400.0,60.3935,60.4498,60.3854,60.4015,29400.0
2013-01-08 15:25:00,74.99,75.03,74.99,75.03,15500.0,60.4015,60.4337,60.4015,60.4337,15500.0
2013-01-08 15:30:00,75.03,75.04,75.01,75.02,33400.0,60.4337,60.4418,60.4176,60.4257,33400.0
2013-01-08 15:35:00,75.01,75.01,74.93,74.93,41200.0,60.4176,60.4176,60.3532,60.3532,41200.0
2013-01-08 15:40:00,74.92,74.94,74.89,74.93,22800.0,60.3451,60.3612,60.321,60.3532,22800.0
2013-01-08 15:45:00,74.95,74.95,74.87,74.9,19900.0,60.3693,60.3693,60.3049,60.329,19900.0
2013-01-08 15:50:00,74.9,75.02,74.9,74.99,43500.0,60.329,60.4257,60.329,60.4015,43500.0
2013-01-08 15:55:00,74.98,75.01,74.97,75.0,43900.0,60.3935,60.4176,60.3854,60.4096,43900.0
2013-01-09 09:30:00,75.19,75.25,75.17,75.2,96000.0,60.5626,60.6109,60.5465,60.5707,96000.0
2013-01-09 09:35:00,75.2,75.24,75.2,75.21,13800.0,60.5707,60.6029,60.5707,60.5787,13800.0
2013-01-09 09:40:00,75.21,75.22,75.15,75.16,20000.0,60.5787,60.5868,60.5304,60.5384,20000.0
2013-01-09 09:45:00,75.15,75.24,75.15,75.21,7300.0,60.5304,60.6029,60.5304,60.5787,7300.0
2013-01-09 09:50:00,75.23,75.32,75.22,75.29,14100.0,60.5948,60.6673,60.5868,60.6432,14100.0
2013-01-09 09:55:00,75.3,75.34,75.3,75.32,24100.0,60.6512,60.6834,60.6512,60.6673,24100.0
2013-01-09 10:00:00,75.33,75.37,75.33,75.36,17100.0,60.6754,60.7076,60.6754,60.6995,17100.0
2013-01-09 10:05:00,75.37,75.37,75.3,75.33,11800.0,60.7076,60.7076,60.6512,60.6754,11800.0
2013-01-09 10:10:00,75.34,75.38,75.32,75.36,20200.0,60.6834,60.7156,60.6673,60.6995,20200.0
2013-01-09 10:15:00,75.36,75.41,75.36,75.4,14100.0,60.6995,60.7398,60.6995,60.7318,14100.0
2013-01-09 10:20:00,75.4,75.41,75.36,75.36,10000.0,60.7318,60.7398,60.6995,60.6995,10000.0
2013-01-09 10:25:00,75.36,75.41,75.36,75.39,25100.0,60.6995,60.7398,60.6995,60.7237,25100.0
2013-01-09 10:30:00,75.39,75.39,75.34,75.35,18000.0,60.7237,60.7237,60.6834,60.6915,18000.0
2013-01-09 10:35:00,75.34,75.36,75.32,75.34,9900.0,60.6834,60.6995,60.6673,60.6834,9900.0
2013-01-09 10:40:00,75.34,75.34,75.3,75.32,11400.0,60.6834,60.6834,60.6512,60.6673,11400.0
2013-01-09 10:45:00,75.32,75.33,75.26,75.29,7300.0,60.6673,60.6754,60.619,60.6432,7300.0
2013-01-09 10:50:00,75.29,75.32,75.28,75.31,18300.0,60.6432,60.6673,60.6351,60.6593,18300.0
2013-01-09 10:55:00,75.3,75.33,75.29,75.32,13200.0,60.6512,60.6754,60.6432,60.6673,13200.0
2013-01-09 11:00:00,75.32,75.34,75.29,75.31,21700.0,60.6673,60.6834,60.6432,60.6593,21700.0
2013-01-09 11:05:00,75.3,75.35,75.3,75.35,4300.0,60.6512,60.6915,60.6512,60.6915,4300.0
2013-01-09 11:10:00,75.35,75.35,75.3,75.31,9800.0,60.6915,60.6915,60.6512,60.6593,9800.0
2013-01-09 11:15:00,75.32,75.33,75.31,75.32,21500.0,60.6673,60.6754,60.6593,60.6673,21500.0
2013-01-09 11:20:00,75.32,75.32,75.28,75.28,8100.0,60.6673,60.6673,60.6351,60.6351,8100.0
2013-01-09 11:25:00,75.29,75.32,75.28,75.32,8400.0,60.6432,60.6673,60.6351,60.6673,8400.0
2013-01-09 11:30:00,75.33,75.36,75.33,75.34,15100.0,60.6754,60.6995,60.6754,60.6834,15100.0
2013-01-09 11:35:00,75.33,75.34,75.31,75.32,13000.0,60.6754,60.6834,60.6593,60.6673,13000.0
2013-01-09 11:40:00,75.33,75.35,75.33,75.34,4700.0,60.6754,60.6915,60.6754,60.6834,4700.0
2013-01-09 11:45:00,75.34,75.36,75.33,75.36,5900.0,60.6834,60.6995,60.6754,60.6995,5900.0
2013-01-09 11:50:00,75.36,75.37,75.27,75.27,18600.0,60.6995,60.7076,60.627,60.627,18600.0
2013-01-09 11:55:00,75.29,75.3,75.27,75.3,5700.0,60.6432,60.6512,60.627,60.6512,5700.0
2013-01-09 12:00:00,75.31,75.32,75.3,75.31,8100.0,60.6593,60.6673,60.6512,60.6593,8100.0
2013-01-09 12:05:00,75.33,75.33,75.3,75.32,6900.0,60.6754,60.6754,60.6512,60.6673,6900.0
2013-01-09 12:10:00,75.32,75.34,75.31,75.31,12100.0,60.6673,60.6834,60.6593,60.6593,12100.0
2013-01-09 12:15:00,75.31,75.32,75.29,75.31,11300.0,60.6593,60.6673,60.6432,60.6593,11300.0
2013-01-09 12:20:00,75.32,75.32,75.29,75.29,6100.0,60.6673,60.6673,60.6432,60.6432,6100.0
2013-01-09 12:25:00,75.3,75.31,75.28,75.29,6300.0,60.6512,60.6593,60.6351,60.6432,6300.0
2013-01-09 12:30:00,75.3,75.31,75.25,75.28,20000.0,60.6512,60.6593,60.6109,60.6351,20000.0
2013-01-09 12:35:00,75.28,75.28,75.23,75.24,19200.0,60.6351,60.6351,60.5948,60.6029,19200.0
2013-01-09 12:40:00,75.24,75.24,75.16,75.16,41300.0,60.6029,60.6029,60.5384,60.5384,41300.0
2013-01-09 12:45:00,75.16,75.2,75.14,75.19,45800.0,60.5384,60.5707,60.5223,60.5626,45800.0
2013-01-09 12:50:00,75.19,75.19,75.16,75.18,7700.0,60.5626,60.5626,60.5384,60.5546,7700.0
2013-01-09 12:55:00,75.18,75.22,75.16,75.22,23200.0,60.5546,60.5868,60.5384,60.5868,23200.0
2013-01-09 13:00:00,75.23,75.23,75.2,75.22,52900.0,60.5948,60.5948,60.5707,60.5868,52900.0
2013-01-09 13:05:00,75.22,75.24,75.19,75.2,8700.0,60.5868,60.6029,60.5626,60.5707,8700.0
2013-01-09 13:10:00,75.21,75.21,75.16,75.17,10900.0,60.5787,60.5787,60.5384,60.5465,10900.0
2013-01-09 13:15:00,75.18,75.23,75.18,75.22,5900.0,60.5546,60.5948,60.5546,60.5868,5900.0
2013-01-09 13:20:00,75.23,75.25,75.22,75.23,10000.0,60.5948,60.6109,60.5868,60.5948,10000.0
2013-01-09 13:25:00,75.22,75.24,75.22,75.23,8100.0,60.5868,60.6029,60.5868,60.5948,8100.0
2013-01-09 13:30:00,75.24,75.25,75.24,75.24,2500.0,60.6029,60.6109,60.6029,60.6029,2500.0
2013-01-09 13:35:00,75.24,75.26,75.2,75.26,24000.0,60.6029,60.619,60.5707,60.619,24000.0
2013-01-09 13:40:00,75.27,75.28,75.24,75.24,13100.0,60.627,60.6351,60.6029,60.6029,13100.0
2013-01-09 13:45:00,75.25,75.27,75.25,75.26,14000.0,60.6109,60.627,60.6109,60.619,14000.0
2013-01-09 13:50:00,75.26,75.26,75.24,75.24,19300.0,60.619,60.619,60.6029,60.6029,19300.0
2013-01-09 13:55:00,75.25,75.25,75.21,75.24,16100.0,60.6109,60.6109,60.5787,60.6029,16100.0
2013-01-09 14:00:00,75.23,75.26,75.21,75.25,6200.0,60.5948,60.619,60.5787,60.6109,6200.0
2013-01-09 14:05:00,75.25,75.26,75.25,75.25,5900.0,60.6109,60.619,60.6109,60.6109,5900.0
2013-01-09 14:10:00,75.24,75.27,75.24,75.26,5500.0,60.6029,60.627,60.6029,60.619,5500.0
2013-01-09 14:15:00,75.26,75.28,75.26,75.27,13100.0,60.619,60.6351,60.619,60.627,13100.0
2013-01-09 14:20:00,75.26,75.26,75.23,75.24,9000.0,60.619,60.619,60.5948,60.6029,9000.0
2013-01-09 14:25:00,75.24,75.25,75.23,75.25,4900.0,60.6029,60.6109,60.5948,60.6109,4900.0
2013-01-09 14:30:00,75.26,75.27,75.25,75.25,12100.0,60.619,60.627,60.6109,60.6109,12100.0
2013-01-09 14:35:00,75.25,75.27,75.2,75.23,24700.0,60.6109,60.627,60.5707,60.5948,24700.0
2013-01-09 14:40:00,75.23,75.24,75.21,75.21,21700.0,60.5948,60.6029,60.5787,60.5787,21700.0
2013-01-09 14:45:00,75.21,75.22,75.19,75.19,7800.0,60.5787,60.5868,60.5626,60.5626,7800.0
2013-01-09 14:50:00,75.19,75.21,75.14,75.15,13700.0,60.5626,60.5787,60.5223,60.5304,13700.0
2013-01-09 14:55:00,75.15,75.17,75.14,75.16,15100.0,60.5304,60.5465,60.5223,60.5384,15100.0
2013-01-09 15:00:00,75.15,75.16,75.12,75.14,13400.0,60.5304,60.5384,60.5062,60.5223,13400.0
2013-01-09 15:05:00,75.15,75.15,75.11,75.12,23500.0,60.5304,60.5304,60.4982,60.5062,23500.0
2013-01-09 15:10:00,75.13,75.18,75.11,75.17,13300.0,60.5143,60.5546,60.4982,60.5465,13300.0
2013-01-09 15:15:00,75.17,75.17,75.14,75.15,20600.0,60.5465,60.5465,60.5223,60.5304,20600.0
2013-01-09 15:20:00,75.16,75.23,75.16,75.21,13700.0,60.5384,60.5948,60.5384,60.5787,13700.0
2013-01-09 15:25:00,75.21,75.22,75.19,75.22,49800.0,60.5787,60.5868,60.5626,60.5868,49800.0
2013-01-09 15:30:00,75.21,75.21,75.16,75.17,90400.0,60.5787,60.5787,60.5384,60.5465,90400.0
2013-01-09 15:35:00,75.16,75.2,75.16,75.18,5500.0,60.5384,60.5707,60.5384,60.5546,5500.0
2013-01-09 15:40:00,75.19,75.19,75.15,75.17,26900.0,60.5626,60.5626,60.5304,60.5465,26900.0
2013-01-09 15:45:00,75.17,75.22,75.17,75.19,30700.0,60.5465,60.5868,60.5465,60.5626,30700.0
2013-01-09 15:50:00,75.19,75.24,75.19,75.19,16400.0,60.5626,60.6029,60.5626,60.5626,16400.0
2013-01-09 15:55:00,75.21,75.26,75.19,75.25,35700.0,60.5787,60.619,60.5626,60.6109,35700.0
2013-01-10 09:30:00,75.62,75.69,75.56,75.6,79400.0,60.909,60.9653,60.8606,60.8929,79400.0
2013-01-10 09:35:00,75.59,75.59,75.53,75.55,28100.0,60.8848,60.8848,60.8365,60.8526,28100.0
2013-01-10 09:40:00,75.56,75.57,75.51,75.54,14900.0,60.8606,60.8687,60.8204,60.8445,14900.0
2013-01-10 09:45:00,75.55,75.56,75.45,75.49,26800.0,60.8526,60.8606,60.772,60.8043,26800.0
2013-01-10 09:50:00,75.5,75.52,75.47,75.51,14300.0,60.8123,60.8284,60.7881,60.8204,14300.0
2013-01-10 09:55:00,75.51,75.58,75.51,75.56,14000.0,60.8204,60.8767,60.8204,60.8606,14000.0
2013-01-10 10:00:00,75.58,75.58,75.49,75.55,20500.0,60.8767,60.8767,60.8043,60.8526,20500.0
2013-01-10 10:05:00,75.54,75.58,75.53,75.57,16400.0,60.8445,60.8767,60.8365,60.8687,16400.0
2013-01-10 10:10:00,75.56,75.59,75.54,75.56,18600.0,60.8606,60.8848,60.8445,60.8606,18600.0
2013-01-10 10:15:00,75.55,75.55,75.49,75.53,18900.0,60.8526,60.8526,60.8043,60.8365,18900.0
2013-01-10 10:20:00,75.55,75.56,75.49,75.52,20400.0,60.8526,60.8606,60.8043,60.8284,20400.0
2013-01-10 10:25:00,75.53,75.56,75.48,75.48,22800.0,60.8365,60.8606,60.7962,60.7962,22800.0
2013-01-10 10:30:00,75.48,75.48,75.34,75.41,44300.0,60.7962,60.7962,60.6834,60.7398,44300.0
2013-01-10 10:35:00,75.4,75.4,75.31,75.38,9600.0,60.7318,60.7318,60.6593,60.7156,9600.0
2013-01-10 10:40:00,75.36,75.4,75.32,75.39,12000.0,60.6995,60.7318,60.6673,60.7237,12000.0
2013-01-10 10:45:00,75.38,75.39,75.32,75.35,15900.0,60.7156,60.7237,60.6673,60.6915,15900.0
2013-01-10 10:50:00,75.35,75.41,75.33,75.41,87400.0,60.6915,60.7398,60.6754,60.7398,87400.0
2013-01-10 10:55:00,75.39,75.4,75.31,75.31,18800.0,60.7237,60.7318,60.6593,60.6593,18800.0
2013-01-10 11:00:00,75.3,75.34,75.28,75.34,10200.0,60.6512,60.6834,60.6351,60.6834,10200.0
2013-01-10 11:05:00,75.33,75.35,75.31,75.33,13500.0,60.6754,60.6915,60.6593,60.6754,13500.0
2013-01-10 11:10:00,75.33,75.35,75.25,75.25,9800.0,60.6754,60.6915,60.6109,60.6109,9800.0
2013-01-10 11:15:00,75.24,75.26,75.22,75.26,18500.0,60.6029,60.619,60.5868,60.619,18500.0
2013-01-10 11:20:00,75.26,75.29,75.26,75.27,4600.0,60.619,60.6432,60.619,60.627,4600.0
2013-01-10 11:25:00,75.29,75.33,75.28,75.33,5100.0,60.6432,60.6754,60.6351,60.6754,5100.0
2013-01-10 11:30:00,75.35,75.35,75.32,75.32,5100.0,60.6915,60.6915,60.6673,60.6673,5100.0
2013-01-10 11:35:00,75.35,75.36,75.33,75.34,6900.0,60.6915,60.6995,60.6754,60.6834,6900.0
2013-01-10 11:40:00,75.34,75.35,75.31,75.35,9400.0,60.6834,60.6915,60.6593,60.6915,9400.0
2013-01-10 11:45:00,75.35,75.36,75.34,75.35,5700.0,60.6915,60.6995,60.6834,60.6915,5700.0
2013-01-10 11:50:00,75.34,75.36,75.33,75.34,6400.0,60.6834,60.6995,60.6754,60.6834,6400.0
2013-01-10 11:55:00,75.34,75.38,75.34,75.36,19100.0,60.6834,60.7156,60.6834,60.6995,19100.0
2013-01-10 12:00:00,75.37,75.38,75.35,75.35,16500.0,60.7076,60.7156,60.6915,60.6915,16500.0
2013-01-10 12:05:00,75.34,75.37,75.34,75.37,5300.0,60.6834,60.7076,60.6834,60.7076,5300.0
2013-01-10 12:10:00,75.36,75.41,75.35,75.41,7800.0,60.6995,60.7398,60.6915,60.7398,7800.0
2013-01-10 12:15:00,75.39,75.4,75.37,75.39,8400.0,60.7237,60.7318,60.7076,60.7237,8400.0
2013-01-10 12:20:00,75.43,75.43,75.4,75.4,2500.0,60.7559,60.7559,60.7318,60.7318,2500.0
2013-01-10 12:25:00,75.42,75.42,75.4,75.41,4800.0,60.7479,60.7479,60.7318,60.7398,4800.0
2013-01-10 12:30:00,75.42,75.43,75.41,75.43,5500.0,60.7479,60.7559,60.7398,60.7559,5500.0
2013-01-10 12:35:00,75.42,75.43,75.42,75.42,5600.0,60.7479,60.7559,60.7479,60.7479,5600.0
2013-01-10 12:40:00,75.43,75.45,75.4,75.41,17100.0,60.7559,60.772,60.7318,60.7398,17100.0
2013-01-10 12:45:00,75.42,75.44,75.41,75.44,9500.0,60.7479,60.764,60.7398,60.764,9500.0
2013-01-10 12:50:00,75.44,75.44,75.41,75.43,4100.0,60.764,60.764,60.7398,60.7559,4100.0
2013-01-10 12:55:00,75.42,75.52,75.42,75.52,23900.0,60.7479,60.8284,60.7479,60.8284,23900.0
2013-01-10 13:00:00,75.53,75.53,75.48,75.49,14200.0,60.8365,60.8365,60.7962,60.8043,14200.0
2013-01-10 13:05:00,75.5,75.51,75.48,75.48,8300.0,60.8123,60.8204,60.7962,60.7962,8300.0
2013-01-10 13:10:00,75.48,75.49,75.45,75.46,5100.0,60.7962,60.8043,60.772,60.7801,5100.0
2013-01-10 13:15:00,75.45,75.47,75.44,75.47,9200.0,60.772,60.7881,60.764,60.7881,9200.0
2013-01-10 13:20:00,75.47,75.51,75.47,75.49,7400.0,60.7881,60.8204,60.7881,60.8043,7400.0
2013-01-10 13:25:00,75.49,75.5,75.48,75.49,5000.0,60.8043,60.8123,60.7962,60.8043,5000.0
2013-01-10 13:30:00,75.47,75.49,75.46,75.49,4600.0,60.7881,60.8043,60.7801,60.8043,4600.0
2013-01-10 13:35:00,75.49,75.49,75.45,75.46,16000.0,60.8043,60.8043,60.772,60.7801,16000.0
2013-01-10 13:40:00,75.47,75.49,75.45,75.47,8900.0,60.7881,60.8043,60.772,60.7881,8900.0
2013-01-10 13:45:00,75.47,75.5,75.47,75.48,9800.0,60.7881,60.8123,60.7881,60.7962,9800.0
2013-01-10 13:50:00,75.48,75.49,75.47,75.48,12400.0,60.7962,60.8043,60.7881,60.7962,12400.0
2013-01-10 13:55:00,75.47,75.54,75.47,75.5,12500.0,60.7881,60.8445,60.7881,60.8123,12500.0
2013-01-10 14:00:00,75.51,75.52,75.5,75.51,28100.0,60.8204,60.8284,60.8123,60.8204,28100.0
2013-01-10 14:05:00,75.51,75.53,75.5,75.53,8500.0,60.8204,60.8365,60.8123,60.8365,8500.0
2013-01-10 14:10:00,75.52,75.53,75.46,75.48,19800.0,60.8284,60.8365,60.7801,60.7962,19800.0
2013-01-10 14:15:00,75.48,75.5,75.48,75.48,4500.0,60.7962,60.8123,60.7962,60.7962,4500.0
2013-01-10 14:20:00,75.49,75.5,75.46,75.47,10900.0,60.8043,60.8123,60.7801,60.7881,10900.0
2013-01-10 14:25:00,75.46,75.48,75.45,75.45,14500.0,60.7801,60.7962,60.772,60.772,14500.0
2013-01-10 14:30:00,75.47,75.49,75.45,75.47,7800.0,60.7881,60.8043,60.772,60.7881,7800.0
2013-01-10 14:35:00,75.48,75.51,75.48,75.5,14500.0,60.7962,60.8204,60.7962,60.8123,14500.0
2013-01-10 14:40:00,75.51,75.57,75.5,75.56,27700.0,60.8204,60.8687,60.8123,60.8606,27700.0
2013-01-10 14:45:00,75.57,75.6,75.56,75.59,19900.0,60.8687,60.8929,60.8606,60.8848,19900.0
2013-01-10 14:50:00,75.58,75.66,75.58,75.65,17300.0,60.8767,60.9412,60.8767,60.9331,17300.0
2013-01-10 14:55:00,75.66,75.67,75.63,75.64,12900.0,60.9412,60.9492,60.917,60.9251,12900.0
2013-01-10 15:00:00,75.65,75.69,75.65,75.69,16800.0,60.9331,60.9653,60.9331,60.9653,16800.0
2013-01-10 15:05:00,75.67,75.68,75.65,75.67,9500.0,60.9492,60.9573,60.9331,60.9492,9500.0
2013-01-10 15:10:00,75.66,75.72,75.66,75.71,19400.0,60.9412,60.9895,60.9412,60.9815,19400.0
2013-01-10 15:15:00,75.71,75.71,75.66,75.7,26100.0,60.9815,60.9815,60.9412,60.9734,26100.0
2013-01-10 15:20:00,75.69,75.73,75.69,75.71,47500.0,60.9653,60.9976,60.9653,60.9815,47500.0
2013-01-10 15:25:00,75.72,75.72,75.69,75.71,14700.0,60.9895,60.9895,60.9653,60.9815,14700.0
2013-01-10 15:30:00,75.72,75.74,75.7,75.71,16200.0,60.9895,61.0056,60.9734,60.9815,16200.0
2013-01-10 15:35:00,75.71,75.73,75.7,75.72,30300.0,60.9815,60.9976,60.9734,60.9895,30300.0
2013-01-10 15:40:00,75.71,75.73,75.7,75.73,17300.0,60.9815,60.9976,60.9734,60.9976,17300.0
2013-01-10 15:45:00,75.73,75.77,75.73,75.76,46400.0,60.9976,61.0298,60.9976,61.0217,46400.0
2013-01-10 15:50:00,75.76,75.77,75.73,75.74,36400.0,61.0217,61.0298,60.9976,61.0056,36400.0
2013-01-10 15:55:00,75.75,75.75,75.7,75.75,32500.0,61.0137,61.0137,60.9734,61.0137,32500.0
2013-01-11 09:30:00,75.76,75.76,75.7,75.7,51500.0,61.0217,61.0217,60.9734,60.9734,51500.0
2013-01-11 09:35:00,75.71,75.76,75.67,75.68,25400.0,60.9815,61.0217,60.9492,60.9573,25400.0
2013-01-11 09:40:00,75.69,75.73,75.67,75.73,24400.0,60.9653,60.9976,60.9492,60.9976,24400.0
2013-01-11 09:45:00,75.73,75.74,75.63,75.65,30300.0,60.9976,61.0056,60.917,60.9331,30300.0
2013-01-11 09:50:00,75.66,75.66,75.63,75.63,9300.0,60.9412,60.9412,60.917,60.917,9300.0
2013-01-11 09:55:00,75.63,75.63,75.57,75.58,12700.0,60.917,60.917,60.8687,60.8767,12700.0
2013-01-11 10:00:00,75.57,75.61,75.57,75.6,10600.0,60.8687,60.9009,60.8687,60.8929,10600.0
2013-01-11 10:05:00,75.59,75.6,75.52,75.53,12600.0,60.8848,60.8929,60.8284,60.8365,12600.0
2013-01-11 10:10:00,75.53,75.57,75.53,75.56,12400.0,60.8365,60.8687,60.8365,60.8606,12400.0
2013-01-11 10:15:00,75.56,75.58,75.54,75.54,19200.0,60.8606,60.8767,60.8445,60.8445,19200.0
2013-01-11 10:20:00,75.54,75.54,75.52,75.52,6800.0,60.8445,60.8445,60.8284,60.8284,6800.0
2013-01-11 10:25:00,75.53,75.55,75.51,75.52,10400.0,60.8365,60.8526,60.8204,60.8284,10400.0
2013-01-11 10:30:00,75.53,75.56,75.51,75.52,4300.0,60.8365,60.8606,60.8204,60.8284,4300.0
2013-01-11 10:35:00,75.52,75.57,75.51,75.57,4500.0,60.8284,60.8687,60.8204,60.8687,4500.0
2013-01-11 10:40:00,75.58,75.6,75.58,75.6,5200.0,60.8767,60.8929,60.8767,60.8929,5200.0
2013-01-11 10:45:00,75.61,75.63,75.6,75.63,7800.0,60.9009,60.917,60.8929,60.917,7800.0
2013-01-11 10:50:00,75.63,75.63,75.61,75.61,6500.0,60.917,60.917,60.9009,60.9009,6500.0
2013-01-11 10:55:00,75.61,75.63,75.58,75.62,10300.0,60.9009,60.917,60.8767,60.909,10300.0
2013-01-11 11:00:00,75.61,75.64,75.61,75.64,3500.0,60.9009,60.9251,60.9009,60.9251,3500.0
2013-01-11 11:05:00,75.64,75.68,75.61,75.63,37500.0,60.9251,60.9573,60.9009,60.917,37500.0
2013-01-11 11:10:00,75.63,75.64,75.62,75.63,15000.0,60.917,60.9251,60.909,60.917,15000.0
2013-01-11 11:15:00,75.64,75.66,75.62,75.63,18600.0,60.9251,60.9412,60.909,60.917,18600.0
2013-01-11 11:20:00,75.63,75.66,75.63,75.64,11400.0,60.917,60.9412,60.917,60.9251,11400.0
2013-01-11 11:25:00,75.63,75.64,75.57,75.57,25600.0,60.917,60.9251,60.8687,60.8687,25600.0
2013-01-11 11:30:00,75.56,75.58,75.54,75.58,17300.0,60.8606,60.8767,60.8445,60.8767,17300.0
2013-01-11 11:35:00,75.58,75.6,75.57,75.59,13400.0,60.8767,60.8929,60.8687,60.8848,13400.0
2013-01-11 11:40:00,75.59,75.62,75.59,75.62,17700.0,60.8848,60.909,60.8848,60.909,17700.0
2013-01-11 11:45:00,75.61,75.61,75.6,75.61,7000.0,60.9009,60.9009,60.8929,60.9009,7000.0
2013-01-11 11:50:00,75.62,75.68,75.61,75.67,21000.0,60.909,60.9573,60.9009,60.9492,21000.0
2013-01-11 11:55:00,75.67,75.7,75.67,75.68,22000.0,60.9492,60.9734,60.9492,60.9573,22000.0
2013-01-11 12:00:00,75.68,75.68,75.66,75.66,9200.0,60.9573,60.9573,60.9412,60.9412,9200.0
2013-01-11 12:05:00,75.66,75.69,75.65,75.67,4300.0,60.9412,60.9653,60.9331,60.9492,4300.0
2013-01-11 12:10:00,75.68,75.69,75.66,75.67,15400.0,60.9573,60.9653,60.9412,60.9492,15400.0
2013-01-11 12:15:00,75.66,75.67,75.65,75.67,10900.0,60.9412,60.9492,60.9331,60.9492,10900.0
2013-01-11 12:20:00,75.66,75.67,75.66,75.67,12300.0,60.9412,60.9492,60.9412,60.9492,12300.0
2013-01-11 12:25:00,75.68,75.68,75.65,75.66,15900.0,60.9573,60.9573,60.9331,60.9412,15900.0
2013-01-11 12:30:00,75.66,75.66,75.59,75.61,13100.0,60.9412,60.9412,60.8848,60.9009,13100.0
2013-01-11 12:35:00,75.61,75.64,75.61,75.63,25800.0,60.9009,60.9251,60.9009,60.917,25800.0
2013-01-11 12:40:00,75.63,75.65,75.63,75.65,2300.0,60.917,60.9331,60.917,60.9331,2300.0
2013-01-11 12:45:00,75.64,75.65,75.63,75.64,6300.0,60.9251,60.9331,60.917,60.9251,6300.0
2013-01-11 12:50:00,75.64,75.67,75.62,75.62,14900.0,60.9251,60.9492,60.909,60.909,14900.0
2013-01-11 12:55:00,75.63,75.64,75.61,75.63,8400.0,60.917,60.9251,60.9009,60.917,8400.0
2013-01-11 13:00:00,75.64,75.65,75.62,75.63,4100.0,60.9251,60.9331,60.909,60.917,4100.0
2013-01-11 13:05:00,75.62,75.64,75.61,75.62,7800.0,60.909,60.9251,60.9009,60.909,7800.0
2013-01-11 13:10:00,75.62,75.62,75.59,75.62,8900.0,60.909,60.909,60.8848,60.909,8900.0
2013-01-11 13:15:00,75.62,75.62,75.59,75.6,2600.0,60.909,60.909,60.8848,60.8929,2600.0
2013-01-11 13:20:00,75.6,75.61,75.59,75.61,17100.0,60.8929,60.9009,60.8848,60.9009,17100.0
2013-01-11 13:25:00,75.61,75.61,75.59,75.6,5400.0,60.9009,60.9009,60.8848,60.8929,5400.0
2013-01-11 13:30:00,75.6,75.66,75.6,75.66,8800.0,60.8929,60.9412,60.8929,60.9412,8800.0
2013-01-11 13:35:00,75.66,75.68,75.66,75.68,9200.0,60.9412,60.9573,60.9412,60.9573,9200.0
2013-01-11 13:40:00,75.68,75.68,75.61,75.61,22100.0,60.9573,60.9573,60.9009,60.9009,22100.0
2013-01-11 13:45:00,75.61,75.62,75.57,75.61,31600.0,60.9009,60.909,60.8687,60.9009,31600.0
2013-01-11 13:50:00,75.62,75.62,75.61,75.62,10000.0,60.909,60.909,60.9009,60.909,10000.0
2013-01-11 13:55:00,75.62,75.62,75.6,75.6,14500.0,60.909,60.909,60.8929,60.8929,14500.0
2013-01-11 14:00:00,75.59,75.62,75.59,75.6,7500.0,60.8848,60.909,60.8848,60.8929,7500.0
2013-01-11 14:05:00,75.6,75.65,75.59,75.64,20900.0,60.8929,60.9331,60.8848,60.9251,20900.0
2013-01-11 14:10:00,75.64,75.7,75.64,75.68,26900.0,60.9251,60.9734,60.9251,60.9573,26900.0
2013-01-11 14:15:00,75.68,75.69,75.67,75.68,9800.0,60.9573,60.9653,60.9492,60.9573,9800.0
2013-01-11 14:20:00,75.68,75.69,75.67,75.69,13900.0,60.9573,60.9653,60.9492,60.9653,13900.0
2013-01-11 14:25:00,75.68,75.7,75.67,75.7,4900.0,60.9573,60.9734,60.9492,60.9734,4900.0
2013-01-11 14:30:00,75.69,75.71,75.69,75.71,33900.0,60.9653,60.9815,60.9653,60.9815,33900.0
2013-01-11 14:35:00,75.71,75.71,75.7,75.7,17200.0,60.9815,60.9815,60.9734,60.9734,17200.0
2013-01-11 14:40:00,75.72,75.72,75.67,75.67,13600.0,60.9895,60.9895,60.9492,60.9492,13600.0
2013-01-11 14:45:00,75.67,75.69,75.66,75.67,20800.0,60.9492,60.9653,60.9412,60.9492,20800.0
2013-01-11 14:50:00,75.67,75.7,75.67,75.68,19500.0,60.9492,60.9734,60.9492,60.9573,19500.0
2013-01-11 14:55:00,75.68,75.68,75.66,75.68,9700.0,60.9573,60.9573,60.9412,60.9573,9700.0
2013-01-11 15:00:00,75.67,75.67,75.62,75.63,22300.0,60.9492,60.9492,60.909,60.917,22300.0
2013-01-11 15:05:00,75.63,75.65,75.62,75.65,18600.0,60.917,60.9331,60.909,60.9331,18600.0
2013-01-11 15:10:00,75.65,75.68,75.64,75.67,9500.0,60.9331,60.9573,60.9251,60.9492,9500.0
2013-01-11 15:15:00,75.66,75.7,75.66,75.69,22400.0,60.9412,60.9734,60.9412,60.9653,22400.0
2013-01-11 15:20:00,75.68,75.76,75.68,75.74,22400.0,60.9573,61.0217,60.9573,61.0056,22400.0
2013-01-11 15:25:00,75.73,75.75,75.72,75.75,13200.0,60.9976,61.0137,60.9895,61.0137,13200.0
2013-01-11 15:30:00,75.74,75.75,75.71,75.73,16900.0,61.0056,61.0137,60.9815,60.9976,16900.0
2013-01-11 15:35:00,75.73,75.76,75.72,75.73,29000.0,60.9976,61.0217,60.9895,60.9976,29000.0
2013-01-11 15:40:00,75.73,75.77,75.72,75.77,9700.0,60.9976,61.0298,60.9895,61.0298,9700.0
2013-01-11 15:45:00,75.77,75.8,75.75,75.77,33700.0,61.0298,61.0539,61.0137,61.0298,33700.0
2013-01-11 15:50:00,75.78,75.79,75.77,75.77,17300.0,61.0378,61.0459,61.0298,61.0298,17300.0
2013-01-11 15:55:00,75.78,75.78,75.72,75.76,27000.0,61.0378,61.0378,60.9895,61.0217,27000.0
2013-01-14 09:30:00,75.75,75.78,75.71,75.73,146100.0,61.0137,61.0378,60.9815,60.9976,146100.0
2013-01-14 09:35:00,75.74,75.8,75.74,75.77,89700.0,61.0056,61.0539,61.0056,61.0298,89700.0
2013-01-14 09:40:00,75.77,75.8,75.69,75.69,74000.0,61.0298,61.0539,60.9653,60.9653,74000.0
2013-01-14 09:45:00,75.69,75.73,75.65,75.67,55000.0,60.9653,60.9976,60.9331,60.9492,55000.0
2013-01-14 09:50:00,75.67,75.68,75.52,75.53,90000.0,60.9492,60.9573,60.8284,60.8365,90000.0
2013-01-14 09:55:00,75.53,75.59,75.53,75.57,76900.0,60.8365,60.8848,60.8365,60.8687,76900.0
2013-01-14 10:00:00,75.57,75.58,75.5,75.58,96700.0,60.8687,60.8767,60.8123,60.8767,96700.0
2013-01-14 10:05:00,75.58,75.58,75.54,75.54,51000.0,60.8767,60.8767,60.8445,60.8445,51000.0
2013-01-14 10:10:00,75.54,75.56,75.54,75.54,40400.0,60.8445,60.8606,60.8445,60.8445,40400.0
2013-01-14 10:15:00,75.54,75.57,75.52,75.52,33600.0,60.8445,60.8687,60.8284,60.8284,33600.0
2013-01-14 10:20:00,75.51,75.52,75.47,75.47,32400.0,60.8204,60.8284,60.7881,60.7881,32400.0
2013-01-14 10:25:00,75.46,75.48,75.44,75.48,50000.0,60.7801,60.7962,60.764,60.7962,50000.0
2013-01-14 10:30:00,75.48,75.55,75.48,75.53,61200.0,60.7962,60.8526,60.7962,60.8365,61200.0
2013-01-14 10:35:00,75.53,75.56,75.53,75.56,32200.0,60.8365,60.8606,60.8365,60.8606,32200.0
2013-01-14 10:40:00,75.56,75.61,75.55,75.61,53400.0,60.8606,60.9009,60.8526,60.9009,53400.0
2013-01-14 10:45:00,75.61,75.61,75.59,75.61,21500.0,60.9009,60.9009,60.8848,60.9009,21500.0
2013-01-14 10:50:00,75.61,75.61,75.57,75.59,16300.0,60.9009,60.9009,60.8687,60.8848,16300.0
2013-01-14 10:55:00,75.58,75.59,75.57,75.58,6800.0,60.8767,60.8848,60.8687,60.8767,6800.0
2013-01-14 11:00:00,75.59,75.63,75.58,75.6,30100.0,60.8848,60.917,60.8767,60.8929,30100.0
2013-01-14 11:05:00,75.61,75.61,75.59,75.6,15800.0,60.9009,60.9009,60.8848,60.8929,15800.0
2013-01-14 11:10:00,75.61,75.63,75.6,75.63,24000.0,60.9009,60.917,60.8929,60.917,24000.0
2013-01-14 11:15:00,75.63,75.63,75.6,75.6,25600.0,60.917,60.917,60.8929,60.8929,25600.0
2013-01-14 11:20:00,75.6,75.61,75.58,75.58,21000.0,60.8929,60.9009,60.8767,60.8767,21000.0
2013-01-14 11:25:00,75.59,75.61,75.59,75.6,12300.0,60.8848,60.9009,60.8848,60.8929,12300.0
2013-01-14 11:30:00,75.6,75.62,75.59,75.6,27100.0,60.8929,60.909,60.8848,60.8929,27100.0
2013-01-14 11:35:00,75.59,75.6,75.56,75.57,21800.0,60.8848,60.8929,60.8606,60.8687,21800.0
2013-01-14 11:40:00,75.56,75.57,75.52,75.56,91600.0,60.8606,60.8687,60.8284,60.8606,91600.0
2013-01-14 11:45:00,75.56,75.61,75.56,75.61,16600.0,60.8606,60.9009,60.8606,60.9009,16600.0
2013-01-14 11:50:00,75.61,75.63,75.61,75.61,12800.0,60.9009,60.917,60.9009,60.9009,12800.0
2013-01-14 11:55:00,75.61,75.62,75.6,75.62,15600.0,60.9009,60.909,60.8929,60.909,15600.0
2013-01-14 12:00:00,75.61,75.64,75.61,75.62,31300.0,60.9009,60.9251,60.9009,60.909,31300.0
2013-01-14 12:05:00,75.62,75.63,75.59,75.59,23800.0,60.909,60.917,60.8848,60.8848,23800.0
2013-01-14 12:10:00,75.6,75.62,75.59,75.6,31600.0,60.8929,60.909,60.8848,60.8929,31600.0
2013-01-14 12:15:00,75.6,75.62,75.55,75.55,31500.0,60.8929,60.909,60.8526,60.8526,31500.0
2013-01-14 12:20:00,75.56,75.57,75.53,75.56,36000.0,60.8606,60.8687,60.8365,60.8606,36000.0
2013-01-14 12:25:00,75.55,75.56,75.54,75.54,13800.0,60.8526,60.8606,60.8445,60.8445,13800.0
2013-01-14 12:30:00,75.54,75.58,75.54,75.57,25900.0,60.8445,60.8767,60.8445,60.8687,25900.0
2013-01-14 12:35:00,75.57,75.58,75.56,75.57,27800.0,60.8687,60.8767,60.8606,60.8687,27800.0
2013-01-14 12:40:00,75.57,75.58,75.56,75.56,8200.0,60.8687,60.8767,60.8606,60.8606,8200.0
2013-01-14 12:45:00,75.56,75.61,75.56,75.58,22400.0,60.8606,60.9009,60.8606,60.8767,22400.0
2013-01-14 12:50:00,75.59,75.6,75.58,75.59,10700.0,60.8848,60.8929,60.8767,60.8848,10700.0
2013-01-14 12:55:00,75.6,75.61,75.57,75.58,17600.0,60.8929,60.9009,60.8687,60.8767,17600.0
2013-01-14 13:00:00,75.58,75.58,75.52,75.54,21900.0,60.8767,60.8767,60.8284,60.8445,21900.0
2013-01-14 13:05:00,75.53,75.54,75.53,75.53,7700.0,60.8365,60.8445,60.8365,60.8365,7700.0
2013-01-14 13:10:00,75.54,75.55,75.54,75.55,6000.0,60.8445,60.8526,60.8445,60.8526,6000.0
2013-01-14 13:15:00,75.57,75.61,75.55,75.6,25200.0,60.8687,60.9009,60.8526,60.8929,25200.0
2013-01-14 13:20:00,75.61,75.64,75.61,75.62,29000.0,60.9009,60.9251,60.9009,60.909,29000.0
2013-01-14 13:25:00,75.62,75.63,75.61,75.62,16800.0,60.909,60.917,60.9009,60.909,16800.0
2013-01-14 13:30:00,75.62,75.62,75.59,75.61,29300.0,60.909,60.909,60.8848,60.9009,29300.0
2013-01-14 13:35:00,75.6,75.63,75.6,75.62,99600.0,60.8929,60.917,60.8929,60.909,99600.0
2013-01-14 13:40:00,75.63,75.64,75.62,75.64,20600.0,60.917,60.9251,60.909,60.9251,20600.0
2013-01-14 13:45:00,75.64,75.64,75.57,75.59,58100.0,60.9251,60.9251,60.8687,60.8848,58100.0
2013-01-14 13:50:00,75.59,75.59,75.58,75.59,3400.0,60.8848,60.8848,60.8767,60.8848,3400.0
2013-01-14 13:55:00,75.59,75.61,75.57,75.58,26200.0,60.8848,60.9009,60.8687,60.8767,26200.0
2013-01-14 14:00:00,75.58,75.67,75.57,75.67,42100.0,60.8767,60.9492,60.8687,60.9492,42100.0
2013-01-14 14:05:00,75.67,75.67,75.62,75.65,38300.0,60.9492,60.9492,60.909,60.9331,38300.0
2013-01-14 14:10:00,75.64,75.68,75.64,75.66,54600.0,60.9251,60.9573,60.9251,60.9412,54600.0
2013-01-14 14:15:00,75.66,75.67,75.65,75.65,20900.0,60.9412,60.9492,60.9331,60.9331,20900.0
2013-01-14 14:20:00,75.66,75.67,75.64,75.66,19300.0,60.9412,60.9492,60.9251,60.9412,19300.0
2013-01-14 14:25:00,75.66,75.69,75.65,75.67,26500.0,60.9412,60.9653,60.9331,60.9492,26500.0
2013-01-14 14:30:00,75.68,75.71,75.67,75.7,26500.0,60.9573,60.9815,60.9492,60.9734,26500.0
2013-01-14 14:35:00,75.7,75.7,75.66,75.67,30500.0,60.9734,60.9734,60.9412,60.9492,30500.0
2013-01-14 14:40:00,75.66,75.68,75.66,75.67,10300.0,60.9412,60.9573,60.9412,60.9492,10300.0
2013-01-14 14:45:00,75.67,75.67,75.63,75.66,25200.0,60.9492,60.9492,60.917,60.9412,25200.0
2013-01-14 14:50:00,75.67,75.67,75.65,75.66,12600.0,60.9492,60.9492,60.9331,60.9412,12600.0
2013-01-14 14:55:00,75.66,75.67,75.65,75.67,8100.0,60.9412,60.9492,60.9331,60.9492,8100.0
2013-01-14 15:00:00,75.66,75.7,75.66,75.69,12600.0,60.9412,60.9734,60.9412,60.9653,12600.0
2013-01-14 15:05:00,75.69,75.74,75.69,75.73,22200.0,60.9653,61.0056,60.9653,60.9976,22200.0
2013-01-14 15:10:00,75.73,75.73,75.71,75.71,22100.0,60.9976,60.9976,60.9815,60.9815,22100.0
2013-01-14 15:15:00,75.71,75.73,75.7,75.71,15300.0,60.9815,60.9976,60.9734,60.9815,15300.0
2013-01-14 15:20:00,75.71,75.72,75.7,75.71,14100.0,60.9815,60.9895,60.9734,60.9815,14100.0
2013-01-14 15:25:00,75.71,75.72,75.67,75.68,39900.0,60.9815,60.9895,60.9492,60.9573,39900.0
2013-01-14 15:30:00,75.68,75.69,75.64,75.65,18300.0,60.9573,60.9653,60.9251,60.9331,18300.0
2013-01-14 15:35:00,75.65,75.65,75.59,75.63,156500.0,60.9331,60.9331,60.8848,60.917,156500.0
2013-01-14 15:40:00,75.63,75.65,75.61,75.62,28600.0,60.917,60.9331,60.9009,60.909,28600.0
2013-01-14 15:45:00,75.62,75.65,75.62,75.64,21400.0,60.909,60.9331,60.909,60.9251,21400.0
2013-01-14 15:50:00,75.63,75.64,75.56,75.59,14700.0,60.917,60.9251,60.8606,60.8848,14700.0
2013-01-14 15:55:00,75.58,75.7,75.58,75.7,10000.0,60.8767,60.9734,60.8767,60.9734,10000.0
2013-01-15 09:30:00,75.4,75.42,75.34,75.36,56100.0,60.7318,60.7479,60.6834,60.6995,56100.0
2013-01-15 09:35:00,75.38,75.45,75.38,75.45,21400.0,60.7156,60.772,60.7156,60.772,21400.0
2013-01-15 09:40:00,75.47,75.48,75.39,75.39,37900.0,60.7881,60.7962,60.7237,60.7237,37900.0
2013-01-15 09:45:00,75.38,75.43,75.35,75.43,8100.0,60.7156,60.7559,60.6915,60.7559,8100.0
2013-01-15 09:50:00,75.43,75.48,75.4,75.42,13000.0,60.7559,60.7962,60.7318,60.7479,13000.0
2013-01-15 09:55:00,75.41,75.5,75.41,75.45,10100.0,60.7398,60.8123,60.7398,60.772,10100.0
2013-01-15 10:00:00,75.47,75.49,75.46,75.49,4300.0,60.7881,60.8043,60.7801,60.8043,4300.0
2013-01-15 10:05:00,75.46,75.51,75.45,75.5,10300.0,60.7801,60.8204,60.772,60.8123,10300.0
2013-01-15 10:10:00,75.5,75.57,75.49,75.53,21400.0,60.8123,60.8687,60.8043,60.8365,21400.0
2013-01-15 10:15:00,75.53,75.55,75.5,75.5,5900.0,60.8365,60.8526,60.8123,60.8123,5900.0
2013-01-15 10:20:00,75.49,75.5,75.48,75.48,5600.0,60.8043,60.8123,60.7962,60.7962,5600.0
2013-01-15 10:25:00,75.49,75.5,75.45,75.46,4200.0,60.8043,60.8123,60.772,60.7801,4200.0
2013-01-15 10:30:00,75.45,75.47,75.45,75.47,5100.0,60.772,60.7881,60.772,60.7881,5100.0
2013-01-15 10:35:00,75.49,75.5,75.47,75.5,24600.0,60.8043,60.8123,60.7881,60.8123,24600.0
2013-01-15 10:40:00,75.5,75.52,75.5,75.52,2000.0,60.8123,60.8284,60.8123,60.8284,2000.0
2013-01-15 10:45:00,75.53,75.56,75.53,75.53,5900.0,60.8365,60.8606,60.8365,60.8365,5900.0
2013-01-15 10:50:00,75.54,75.56,75.54,75.54,4100.0,60.8445,60.8606,60.8445,60.8445,4100.0
2013-01-15 10:55:00,75.54,75.6,75.54,75.59,10300.0,60.8445,60.8929,60.8445,60.8848,10300.0
2013-01-15 11:00:00,75.59,75.6,75.58,75.6,7000.0,60.8848,60.8929,60.8767,60.8929,7000.0
2013-01-15 11:05:00,75.61,75.62,75.58,75.58,8200.0,60.9009,60.909,60.8767,60.8767,8200.0
2013-01-15 11:10:00,75.57,75.57,75.54,75.57,4500.0,60.8687,60.8687,60.8445,60.8687,4500.0
2013-01-15 11:15:00,75.56,75.57,75.54,75.55,4200.0,60.8606,60.8687,60.8445,60.8526,4200.0
2013-01-15 11:20:00,75.55,75.58,75.54,75.58,3800.0,60.8526,60.8767,60.8445,60.8767,3800.0
2013-01-15 11:25:00,75.57,75.59,75.57,75.57,4600.0,60.8687,60.8848,60.8687,60.8687,4600.0
2013-01-15 11:30:00,75.58,75.61,75.58,75.61,14400.0,60.8767,60.9009,60.8767,60.9009,14400.0
2013-01-15 11:35:00,75.61,75.62,75.6,75.61,7100.0,60.9009,60.909,60.8929,60.9009,7100.0
2013-01-15 11:40:00,75.62,75.63,75.6,75.61,3100.0,60.909,60.917,60.8929,60.9009,3100.0
2013-01-15 11:45:00,75.61,75.66,75.6,75.66,70700.0,60.9009,60.9412,60.8929,60.9412,70700.0
2013-01-15 11:50:00,75.66,75.66,75.63,75.63,8600.0,60.9412,60.9412,60.917,60.917,8600.0
2013-01-15 11:55:00,75.64,75.64,75.61,75.61,3900.0,60.9251,60.9251,60.9009,60.9009,3900.0
2013-01-15 12:00:00,75.61,75.64,75.61,75.63,5600.0,60.9009,60.9251,60.9009,60.917,5600.0
2013-01-15 12:05:00,75.62,75.64,75.62,75.63,3200.0,60.909,60.9251,60.909,60.917,3200.0
2013-01-15 12:10:00,75.62,75.65,75.62,75.64,1600.0,60.909,60.9331,60.909,60.9251,1600.0
2013-01-15 12:15:00,75.65,75.69,75.64,75.68,24100.0,60.9331,60.9653,60.9251,60.9573,24100.0
2013-01-15 12:20:00,75.68,75.69,75.66,75.67,10200.0,60.9573,60.9653,60.9412,60.9492,10200.0
2013-01-15 12:25:00,75.67,75.69,75.66,75.67,1900.0,60.9492,60.9653,60.9412,60.9492,1900.0
2013-01-15 12:30:00,75.66,75.76,75.66,75.75,11000.0,60.9412,61.0217,60.9412,61.0137,11000.0
2013-01-15 12:35:00,75.75,75.75,75.72,75.72,8800.0,61.0137,61.0137,60.9895,60.9895,8800.0
2013-01-15 12:40:00,75.73,75.76,75.73,75.76,12200.0,60.9976,61.0217,60.9976,61.0217,12200.0
2013-01-15 12:45:00,75.75,75.75,75.72,75.72,9000.0,61.0137,61.0137,60.9895,60.9895,9000.0
2013-01-15 12:50:00,75.71,75.73,75.71,75.71,5100.0,60.9815,60.9976,60.9815,60.9815,5100.0
2013-01-15 12:55:00,75.72,75.73,75.7,75.7,4100.0,60.9895,60.9976,60.9734,60.9734,4100.0
2013-01-15 13:00:00,75.7,75.71,75.7,75.71,15800.0,60.9734,60.9815,60.9734,60.9815,15800.0
2013-01-15 13:05:00,75.7,75.73,75.69,75.71,6200.0,60.9734,60.9976,60.9653,60.9815,6200.0
2013-01-15 13:10:00,75.71,75.73,75.69,75.72,12600.0,60.9815,60.9976,60.9653,60.9895,12600.0
2013-01-15 13:15:00,75.73,75.75,75.72,75.74,2100.0,60.9976,61.0137,60.9895,61.0056,2100.0
2013-01-15 13:20:00,75.73,75.73,75.69,75.71,3200.0,60.9976,60.9976,60.9653,60.9815,3200.0
2013-01-15 13:25:00,75.72,75.74,75.7,75.72,16300.0,60.9895,61.0056,60.9734,60.9895,16300.0
2013-01-15 13:30:00,75.71,75.72,75.68,75.7,10700.0,60.9815,60.9895,60.9573,60.9734,10700.0
2013-01-15 13:35:00,75.7,75.73,75.69,75.72,4700.0,60.9734,60.9976,60.9653,60.9895,4700.0
2013-01-15 13:40:00,75.72,75.72,75.69,75.71,1400.0,60.9895,60.9895,60.9653,60.9815,1400.0
2013-01-15 13:45:00,75.72,75.73,75.7,75.7,8200.0,60.9895,60.9976,60.9734,60.9734,8200.0
2013-01-15 13:50:00,75.71,75.71,75.65,75.67,12400.0,60.9815,60.9815,60.9331,60.9492,12400.0
2013-01-15 13:55:00,75.65,75.66,75.6,75.61,7400.0,60.9331,60.9412,60.8929,60.9009,7400.0
2013-01-15 14:00:00,75.63,75.64,75.61,75.64,12700.0,60.917,60.9251,60.9009,60.9251,12700.0
2013-01-15 14:05:00,75.64,75.64,75.62,75.64,3700.0,60.9251,60.9251,60.909,60.9251,3700.0
2013-01-15 14:10:00,75.66,75.67,75.61,75.63,12200.0,60.9412,60.9492,60.9009,60.917,12200.0
2013-01-15 14:15:00,75.63,75.65,75.62,75.64,2200.0,60.917,60.9331,60.909,60.9251,2200.0
2013-01-15 14:20:00,75.63,75.64,75.6,75.6,20400.0,60.917,60.9251,60.8929,60.8929,20400.0
2013-01-15 14:25:00,75.6,75.62,75.59,75.61,10300.0,60.8929,60.909,60.8848,60.9009,10300.0
2013-01-15 14:30:00,75.61,75.64,75.6,75.62,8300.0,60.9009,60.9251,60.8929,60.909,8300.0
2013-01-15 14:35:00,75.62,75.64,75.61,75.64,2600.0,60.909,60.9251,60.9009,60.9251,2600.0
2013-01-15 14:40:00,75.64,75.71,75.64,75.69,39400.0,60.9251,60.9815,60.9251,60.9653,39400.0
2013-01-15 14:45:00,75.71,75.73,75.69,75.71,9500.0,60.9815,60.9976,60.9653,60.9815,9500.0
2013-01-15 14:50:00,75.74,75.75,75.73,75.74,18000.0,61.0056,61.0137,60.9976,61.0056,18000.0
2013-01-15 14:55:00,75.72,75.75,75.72,75.75,4800.0,60.9895,61.0137,60.9895,61.0137,4800.0
2013-01-15 15:00:00,75.76,75.81,75.76,75.78,22500.0,61.0217,61.062,61.0217,61.0378,22500.0
2013-01-15 15:05:00,75.77,75.8,75.77,75.8,13900.0,61.0298,61.0539,61.0298,61.0539,13900.0
2013-01-15 15:10:00,75.79,75.8,75.76,75.8,9400.0,61.0459,61.0539,61.0217,61.0539,9400.0
2013-01-15 15:15:00,75.8,75.82,75.77,75.82,12300.0,61.0539,61.0701,61.0298,61.0701,12300.0
2013-01-15 15:20:00,75.83,75.85,75.8,75.85,14900.0,61.0781,61.0942,61.0539,61.0942,14900.0
2013-01-15 15:25:00,75.84,75.84,75.79,75.81,13400.0,61.0862,61.0862,61.0459,61.062,13400.0
2013-01-15 15:30:00,75.82,75.83,75.8,75.83,11000.0,61.0701,61.0781,61.0539,61.0781,11000.0
2013-01-15 15:35:00,75.82,75.87,75.82,75.83,29100.0,61.0701,61.1103,61.0701,61.0781,29100.0
2013-01-15 15:40:00,75.83,75.89,75.83,75.89,42300.0,61.0781,61.1264,61.0781,61.1264,42300.0
2013-01-15 15:45:00,75.88,75.89,75.82,75.84,71700.0,61.1184,61.1264,61.0701,61.0862,71700.0
2013-01-15 15:50:00,75.84,75.86,75.81,75.85,31700.0,61.0862,61.1023,61.062,61.0942,31700.0
2013-01-15 15:55:00,75.86,75.87,75.82,75.83,51400.0,61.1023,61.1103,61.0701,61.0781,51400.0
2013-01-16 09:30:00,75.68,75.71,75.66,75.68,20800.0,60.9573,60.9815,60.9412,60.9573,20800.0
2013-01-16 09:35:00,75.65,75.66,75.59,75.61,26200.0,60.9331,60.9412,60.8848,60.9009,26200.0
2013-01-16 09:40:00,75.62,75.65,75.59,75.63,14800.0,60.909,60.9331,60.8848,60.917,14800.0
2013-01-16 09:45:00,75.64,75.66,75.63,75.65,15100.0,60.9251,60.9412,60.917,60.9331,15100.0
2013-01-16 09:50:00,75.65,75.7,75.65,75.68,84400.0,60.9331,60.9734,60.9331,60.9573,84400.0
2013-01-16 09:55:00,75.67,75.69,75.65,75.68,7800.0,60.9492,60.9653,60.9331,60.9573,7800.0
2013-01-16 10:00:00,75.67,75.72,75.67,75.69,12000.0,60.9492,60.9895,60.9492,60.9653,12000.0
2013-01-16 10:05:00,75.69,75.72,75.68,75.71,15400.0,60.9653,60.9895,60.9573,60.9815,15400.0
2013-01-16 10:10:00,75.71,75.71,75.69,75.7,15600.0,60.9815,60.9815,60.9653,60.9734,15600.0
2013-01-16 10:15:00,75.69,75.71,75.69,75.7,9100.0,60.9653,60.9815,60.9653,60.9734,9100.0
2013-01-16 10:20:00,75.71,75.75,75.7,75.75,16600.0,60.9815,61.0137,60.9734,61.0137,16600.0
2013-01-16 10:25:00,75.75,75.77,75.73,75.75,13400.0,61.0137,61.0298,60.9976,61.0137,13400.0
2013-01-16 10:30:00,75.75,75.75,75.72,75.72,14800.0,61.0137,61.0137,60.9895,60.9895,14800.0
2013-01-16 10:35:00,75.72,75.73,75.7,75.71,14400.0,60.9895,60.9976,60.9734,60.9815,14400.0
2013-01-16 10:40:00,75.73,75.73,75.72,75.73,19100.0,60.9976,60.9976,60.9895,60.9976,19100.0
2013-01-16 10:45:00,75.73,75.73,75.71,75.72,8000.0,60.9976,60.9976,60.9815,60.9895,8000.0
2013-01-16 10:50:00,75.72,75.73,75.71,75.73,16100.0,60.9895,60.9976,60.9815,60.9976,16100.0
2013-01-16 10:55:00,75.72,75.73,75.67,75.67,9900.0,60.9895,60.9976,60.9492,60.9492,9900.0
2013-01-16 11:00:00,75.67,75.71,75.67,75.7,3900.0,60.9492,60.9815,60.9492,60.9734,3900.0
2013-01-16 11:05:00,75.7,75.75,75.7,75.74,3400.0,60.9734,61.0137,60.9734,61.0056,3400.0
2013-01-16 11:10:00,75.74,75.77,75.74,75.76,14300.0,61.0056,61.0298,61.0056,61.0217,14300.0
2013-01-16 11:15:00,75.77,75.81,75.76,75.78,47400.0,61.0298,61.062,61.0217,61.0378,47400.0
2013-01-16 11:20:00,75.78,75.84,75.78,75.83,17700.0,61.0378,61.0862,61.0378,61.0781,17700.0
2013-01-16 11:25:00,75.83,75.85,75.82,75.82,9900.0,61.0781,61.0942,61.0701,61.0701,9900.0
2013-01-16 11:30:00,75.82,75.83,75.81,75.83,5200.0,61.0701,61.0781,61.062,61.0781,5200.0
2013-01-16 11:35:00,75.82,75.83,75.8,75.81,6500.0,61.0701,61.0781,61.0539,61.062,6500.0
2013-01-16 11:40:00,75.81,75.82,75.8,75.82,25600.0,61.062,61.0701,61.0539,61.0701,25600.0
2013-01-16 11:45:00,75.82,75.85,75.82,75.82,8400.0,61.0701,61.0942,61.0701,61.0701,8400.0
2013-01-16 11:50:00,75.83,75.84,75.79,75.79,12100.0,61.0781,61.0862,61.0459,61.0459,12100.0
2013-01-16 11:55:00,75.81,75.81,75.77,75.79,13800.0,61.062,61.062,61.0298,61.0459,13800.0
2013-01-16 12:00:00,75.8,75.8,75.78,75.8,3400.0,61.0539,61.0539,61.0378,61.0539,3400.0
2013-01-16 12:05:00,75.8,75.8,75.77,75.78,5100.0,61.0539,61.0539,61.0298,61.0378,5100.0
2013-01-16 12:10:00,75.79,75.79,75.77,75.77,8000.0,61.0459,61.0459,61.0298,61.0298,8000.0
2013-01-16 12:15:00,75.78,75.78,75.77,75.78,2200.0,61.0378,61.0378,61.0298,61.0378,2200.0
2013-01-16 12:20:00,75.78,75.79,75.77,75.78,11200.0,61.0378,61.0459,61.0298,61.0378,11200.0
2013-01-16 12:25:00,75.77,75.79,75.77,75.77,4000.0,61.0298,61.0459,61.0298,61.0298,4000.0
2013-01-16 12:30:00,75.77,75.77,75.74,75.74,9000.0,61.0298,61.0298,61.0056,61.0056,9000.0
2013-01-16 12:35:00,75.75,75.78,75.73,75.78,34300.0,61.0137,61.0378,60.9976,61.0378,34300.0
2013-01-16 12:40:00,75.78,75.78,75.71,75.71,11300.0,61.0378,61.0378,60.9815,60.9815,11300.0
2013-01-16 12:45:00,75.72,75.74,75.72,75.73,32800.0,60.9895,61.0056,60.9895,60.9976,32800.0
2013-01-16 12:50:00,75.72,75.75,75.72,75.73,7500.0,60.9895,61.0137,60.9895,60.9976,7500.0
2013-01-16 12:55:00,75.73,75.76,75.73,75.74,6100.0,60.9976,61.0217,60.9976,61.0056,6100.0
2013-01-16 13:00:00,75.76,75.76,75.72,75.74,13500.0,61.0217,61.0217,60.9895,61.0056,13500.0
2013-01-16 13:05:00,75.75,75.79,75.75,75.77,2200.0,61.0137,61.0459,61.0137,61.0298,2200.0
2013-01-16 13:10:00,75.77,75.79,75.76,75.78,8400.0,61.0298,61.0459,61.0217,61.0378,8400.0
2013-01-16 13:15:00,75.78,75.78,75.77,75.78,1800.0,61.0378,61.0378,61.0298,61.0378,1800.0
2013-01-16 13:20:00,75.79,75.8,75.77,75.78,3200.0,61.0459,61.0539,61.0298,61.0378,3200.0
2013-01-16 13:25:00,75.78,75.79,75.78,75.78,10600.0,61.0378,61.0459,61.0378,61.0378,10600.0
2013-01-16 13:30:00,75.79,75.84,75.78,75.83,11700.0,61.0459,61.0862,61.0378,61.0781,11700.0
2013-01-16 13:35:00,75.84,75.85,75.83,75.83,5800.0,61.0862,61.0942,61.0781,61.0781,5800.0
2013-01-16 13:40:00,75.84,75.88,75.83,75.84,20200.0,61.0862,61.1184,61.0781,61.0862,20200.0
2013-01-16 13:45:00,75.85,75.86,75.84,75.85,14000.0,61.0942,61.1023,61.0862,61.0942,14000.0
2013-01-16 13:50:00,75.85,75.86,75.84,75.85,12000.0,61.0942,61.1023,61.0862,61.0942,12000.0
2013-01-16 13:55:00,75.85,75.86,75.84,75.85,10300.0,61.0942,61.1023,61.0862,61.0942,10300.0
2013-01-16 14:00:00,75.85,75.87,75.85,75.87,11200.0,61.0942,61.1103,61.0942,61.1103,11200.0
2013-01-16 14:05:00,75.87,75.87,75.8,75.81,15900.0,61.1103,61.1103,61.0539,61.062,15900.0
2013-01-16 14:10:00,75.82,75.83,75.8,75.82,3200.0,61.0701,61.0781,61.0539,61.0701,3200.0
2013-01-16 14:15:00,75.83,75.84,75.82,75.83,6900.0,61.0781,61.0862,61.0701,61.0781,6900.0
2013-01-16 14:20:00,75.83,75.87,75.83,75.87,11200.0,61.0781,61.1103,61.0781,61.1103,11200.0
2013-01-16 14:25:00,75.85,75.87,75.85,75.86,8500.0,61.0942,61.1103,61.0942,61.1023,8500.0
2013-01-16 14:30:00,75.87,75.9,75.86,75.89,21400.0,61.1103,61.1345,61.1023,61.1264,21400.0
2013-01-16 14:35:00,75.88,75.88,75.87,75.88,8200.0,61.1184,61.1184,61.1103,61.1184,8200.0
2013-01-16 14:40:00,75.88,75.88,75.85,75.88,5000.0,61.1184,61.1184,61.0942,61.1184,5000.0
2013-01-16 14:45:00,75.88,75.88,75.85,75.86,4900.0,61.1184,61.1184,61.0942,61.1023,4900.0
2013-01-16 14:50:00,75.87,75.89,75.86,75.89,11900.0,61.1103,61.1264,61.1023,61.1264,11900.0
2013-01-16 14:55:00,75.88,75.9,75.88,75.89,18200.0,61.1184,61.1345,61.1184,61.1264,18200.0
2013-01-16 15:00:00,75.89,75.9,75.86,75.88,27100.0,61.1264,61.1345,61.1023,61.1184,27100.0
2013-01-16 15:05:00,75.88,75.9,75.88,75.89,17900.0,61.1184,61.1345,61.1184,61.1264,17900.0
2013-01-16 15:10:00,75.88,75.91,75.87,75.9,12200.0,61.1184,61.1425,61.1103,61.1345,12200.0
2013-01-16 15:15:00,75.91,75.91,75.87,75.88,9900.0,61.1425,61.1425,61.1103,61.1184,9900.0
2013-01-16 15:20:00,75.87,75.88,75.83,75.84,23700.0,61.1103,61.1184,61.0781,61.0862,23700.0
2013-01-16 15:25:00,75.83,75.85,75.81,75.81,4100.0,61.0781,61.0942,61.062,61.062,4100.0
2013-01-16 15:30:00,75.8,75.83,75.8,75.83,23800.0,61.0539,61.0781,61.0539,61.0781,23800.0
2013-01-16 15:35:00,75.83,75.84,75.82,75.83,27800.0,61.0781,61.0862,61.0701,61.0781,27800.0
2013-01-16 15:40:00,75.84,75.85,75.81,75.83,21200.0,61.0862,61.0942,61.062,61.0781,21200.0
2013-01-16 15:45:00,75.83,75.84,75.8,75.83,24800.0,61.0781,61.0862,61.0539,61.0781,24800.0
2013-01-16 15:50:00,75.83,75.84,75.77,75.8,56400.0,61.0781,61.0862,61.0298,61.0539,56400.0
2013-01-16 15:55:00,75.79,75.82,75.78,75.78,41000.0,61.0459,61.0701,61.0378,61.0378,41000.0
2013-01-17 09:30:00,76.11,76.14,76.08,76.12,63900.0,61.3036,61.3278,61.2795,61.3117,63900.0
2013-01-17 09:35:00,76.12,76.12,76.04,76.07,18800.0,61.3117,61.3117,61.2473,61.2714,18800.0
2013-01-17 09:40:00,76.06,76.07,76.01,76.02,32700.0,61.2634,61.2714,61.2231,61.2311,32700.0
2013-01-17 09:45:00,76.02,76.02,76.0,76.02,9400.0,61.2311,61.2311,61.215,61.2311,9400.0
2013-01-17 09:50:00,76.01,76.06,76.01,76.06,21500.0,61.2231,61.2634,61.2231,61.2634,21500.0
2013-01-17 09:55:00,76.08,76.12,76.06,76.1,22700.0,61.2795,61.3117,61.2634,61.2956,22700.0
2013-01-17 10:00:00,76.1,76.12,76.01,76.04,121900.0,61.2956,61.3117,61.2231,61.2473,121900.0
2013-01-17 10:05:00,76.05,76.13,76.04,76.11,34200.0,61.2553,61.3197,61.2473,61.3036,34200.0
2013-01-17 10:10:00,76.11,76.16,76.11,76.16,14400.0,61.3036,61.3439,61.3036,61.3439,14400.0
2013-01-17 10:15:00,76.17,76.22,76.16,76.18,30000.0,61.352,61.3922,61.3439,61.36,30000.0
2013-01-17 10:20:00,76.18,76.22,76.18,76.19,17700.0,61.36,61.3922,61.36,61.3681,17700.0
2013-01-17 10:25:00,76.18,76.2,76.18,76.2,9300.0,61.36,61.3761,61.36,61.3761,9300.0
2013-01-17 10:30:00,76.21,76.21,76.17,76.18,12900.0,61.3842,61.3842,61.352,61.36,12900.0
2013-01-17 10:35:00,76.18,76.18,76.17,76.17,18800.0,61.36,61.36,61.352,61.352,18800.0
2013-01-17 10:40:00,76.16,76.18,76.11,76.14,20300.0,61.3439,61.36,61.3036,61.3278,20300.0
2013-01-17 10:45:00,76.13,76.15,76.1,76.11,17600.0,61.3197,61.3359,61.2956,61.3036,17600.0
2013-01-17 10:50:00,76.14,76.15,76.13,76.13,20300.0,61.3278,61.3359,61.3197,61.3197,20300.0
2013-01-17 10:55:00,76.13,76.15,76.09,76.11,21700.0,61.3197,61.3359,61.2875,61.3036,21700.0
2013-01-17 11:00:00,76.11,76.13,76.1,76.13,8900.0,61.3036,61.3197,61.2956,61.3197,8900.0
2013-01-17 11:05:00,76.13,76.14,76.12,76.13,7300.0,61.3197,61.3278,61.3117,61.3197,7300.0
2013-01-17 11:10:00,76.14,76.15,76.13,76.14,4400.0,61.3278,61.3359,61.3197,61.3278,4400.0
2013-01-17 11:15:00,76.14,76.15,76.13,76.15,5100.0,61.3278,61.3359,61.3197,61.3359,5100.0
2013-01-17 11:20:00,76.15,76.18,76.15,76.16,4500.0,61.3359,61.36,61.3359,61.3439,4500.0
2013-01-17 11:25:00,76.16,76.2,76.16,76.19,6300.0,61.3439,61.3761,61.3439,61.3681,6300.0
2013-01-17 11:30:00,76.2,76.23,76.19,76.22,11100.0,61.3761,61.4003,61.3681,61.3922,11100.0
2013-01-17 11:35:00,76.23,76.25,76.22,76.23,8000.0,61.4003,61.4164,61.3922,61.4003,8000.0
2013-01-17 11:40:00,76.22,76.24,76.22,76.23,11200.0,61.3922,61.4083,61.3922,61.4003,11200.0
2013-01-17 11:45:00,76.22,76.25,76.22,76.25,8400.0,61.3922,61.4164,61.3922,61.4164,8400.0
2013-01-17 11:50:00,76.25,76.27,76.21,76.23,22200.0,61.4164,61.4325,61.3842,61.4003,22200.0
2013-01-17 11:55:00,76.22,76.24,76.21,76.22,12900.0,61.3922,61.4083,61.3842,61.3922,12900.0
2013-01-17 12:00:00,76.21,76.24,76.2,76.22,12000.0,61.3842,61.4083,61.3761,61.3922,12000.0
2013-01-17 12:05:00,76.23,76.25,76.22,76.23,22400.0,61.4003,61.4164,61.3922,61.4003,22400.0
2013-01-17 12:10:00,76.24,76.26,76.21,76.24,13900.0,61.4083,61.4245,61.3842,61.4083,13900.0
2013-01-17 12:15:00,76.24,76.27,76.23,76.27,12500.0,61.4083,61.4325,61.4003,61.4325,12500.0
2013-01-17 12:20:00,76.27,76.31,76.27,76.31,12900.0,61.4325,61.4647,61.4325,61.4647,12900.0
2013-01-17 12:25:00,76.31,76.34,76.29,76.33,17400.0,61.4647,61.4889,61.4486,61.4808,17400.0
2013-01-17 12:30:00,76.33,76.33,76.31,76.33,14500.0,61.4808,61.4808,61.4647,61.4808,14500.0
2013-01-17 12:35:00,76.33,76.36,76.33,76.35,31900.0,61.4808,61.505,61.4808,61.4969,31900.0
2013-01-17 12:40:00,76.34,76.35,76.32,76.34,12900.0,61.4889,61.4969,61.4728,61.4889,12900.0
2013-01-17 12:45:00,76.33,76.34,76.32,76.33,10500.0,61.4808,61.4889,61.4728,61.4808,10500.0
2013-01-17 12:50:00,76.33,76.33,76.32,76.33,5100.0,61.4808,61.4808,61.4728,61.4808,5100.0
2013-01-17 12:55:00,76.33,76.34,76.31,76.31,6500.0,61.4808,61.4889,61.4647,61.4647,6500.0
2013-01-17 13:00:00,76.32,76.34,76.31,76.32,23000.0,61.4728,61.4889,61.4647,61.4728,23000.0
2013-01-17 13:05:00,76.32,76.33,76.29,76.29,9200.0,61.4728,61.4808,61.4486,61.4486,9200.0
2013-01-17 13:10:00,76.3,76.31,76.28,76.31,11600.0,61.4567,61.4647,61.4406,61.4647,11600.0
2013-01-17 13:15:00,76.32,76.33,76.3,76.31,7900.0,61.4728,61.4808,61.4567,61.4647,7900.0
2013-01-17 13:20:00,76.32,76.32,76.3,76.32,4400.0,61.4728,61.4728,61.4567,61.4728,4400.0
2013-01-17 13:25:00,76.31,76.32,76.3,76.31,12700.0,61.4647,61.4728,61.4567,61.4647,12700.0
2013-01-17 13:30:00,76.32,76.32,76.3,76.31,15700.0,61.4728,61.4728,61.4567,61.4647,15700.0
2013-01-17 13:35:00,76.31,76.33,76.3,76.33,13200.0,61.4647,61.4808,61.4567,61.4808,13200.0
2013-01-17 13:40:00,76.33,76.36,76.33,76.35,9800.0,61.4808,61.505,61.4808,61.4969,9800.0
2013-01-17 13:45:00,76.34,76.36,76.34,76.35,5500.0,61.4889,61.505,61.4889,61.4969,5500.0
2013-01-17 13:50:00,76.34,76.41,76.34,76.4,18000.0,61.4889,61.5453,61.4889,61.5372,18000.0
2013-01-17 13:55:00,76.39,76.43,76.39,76.43,13000.0,61.5292,61.5614,61.5292,61.5614,13000.0
2013-01-17 14:00:00,76.42,76.45,76.41,76.43,15000.0,61.5533,61.5775,61.5453,61.5614,15000.0
2013-01-17 14:05:00,76.44,76.45,76.41,76.44,26900.0,61.5694,61.5775,61.5453,61.5694,26900.0
2013-01-17 14:10:00,76.44,76.47,76.44,76.46,13600.0,61.5694,61.5936,61.5694,61.5855,13600.0
2013-01-17 14:15:00,76.46,76.47,76.44,76.46,21500.0,61.5855,61.5936,61.5694,61.5855,21500.0
2013-01-17 14:20:00,76.46,76.49,76.46,76.48,21700.0,61.5855,61.6097,61.5855,61.6017,21700.0
2013-01-17 14:25:00,76.48,76.48,76.43,76.44,9300.0,61.6017,61.6017,61.5614,61.5694,9300.0
2013-01-17 14:30:00,76.44,76.45,76.43,76.44,26000.0,61.5694,61.5775,61.5614,61.5694,26000.0
2013-01-17 14:35:00,76.45,76.46,76.44,76.45,11100.0,61.5775,61.5855,61.5694,61.5775,11100.0
2013-01-17 14:40:00,76.46,76.5,76.45,76.45,20200.0,61.5855,61.6178,61.5775,61.5775,20200.0
2013-01-17 14:45:00,76.44,76.45,76.43,76.43,16300.0,61.5694,61.5775,61.5614,61.5614,16300.0
2013-01-17 14:50:00,76.43,76.44,76.41,76.41,14900.0,61.5614,61.5694,61.5453,61.5453,14900.0
2013-01-17 14:55:00,76.41,76.42,76.4,76.42,28900.0,61.5453,61.5533,61.5372,61.5533,28900.0
2013-01-17 15:00:00,76.42,76.43,76.4,76.4,23400.0,61.5533,61.5614,61.5372,61.5372,23400.0
2013-01-17 15:05:00,76.41,76.43,76.4,76.42,15600.0,61.5453,61.5614,61.5372,61.5533,15600.0
2013-01-17 15:10:00,76.43,76.44,76.42,76.42,11100.0,61.5614,61.5694,61.5533,61.5533,11100.0
2013-01-17 15:15:00,76.43,76.44,76.41,76.42,8000.0,61.5614,61.5694,61.5453,61.5533,8000.0
2013-01-17 15:20:00,76.42,76.42,76.36,76.36,62700.0,61.5533,61.5533,61.505,61.505,62700.0
2013-01-17 15:25:00,76.36,76.39,76.35,76.39,10000.0,61.505,61.5292,61.4969,61.5292,10000.0
2013-01-17 15:30:00,76.39,76.41,76.38,76.4,13400.0,61.5292,61.5453,61.5211,61.5372,13400.0
2013-01-17 15:35:00,76.39,76.4,76.38,76.38,11400.0,61.5292,61.5372,61.5211,61.5211,11400.0
2013-01-17 15:40:00,76.38,76.43,76.38,76.43,43200.0,61.5211,61.5614,61.5211,61.5614,43200.0
2013-01-17 15:45:00,76.43,76.43,76.38,76.38,50900.0,61.5614,61.5614,61.5211,61.5211,50900.0
2013-01-17 15:50:00,76.38,76.38,76.31,76.32,32700.0,61.5211,61.5211,61.4647,61.4728,32700.0
2013-01-17 15:55:00,76.32,76.37,76.29,76.29,29400.0,61.4728,61.5131,61.4486,61.4486,29400.0
2013-01-18 09:30:00,76.32,76.36,76.29,76.34,76300.0,61.4728,61.505,61.4486,61.4889,76300.0
2013-01-18 09:35:00,76.33,76.33,76.17,76.19,40400.0,61.4808,61.4808,61.352,61.3681,40400.0
2013-01-18 09:40:00,76.21,76.25,76.2,76.23,14100.0,61.3842,61.4164,61.3761,61.4003,14100.0
2013-01-18 09:45:00,76.22,76.28,76.22,76.25,15000.0,61.3922,61.4406,61.3922,61.4164,15000.0
2013-01-18 09:50:00,76.24,76.28,76.21,76.21,14900.0,61.4083,61.4406,61.3842,61.3842,14900.0
2013-01-18 09:55:00,76.22,76.25,76.17,76.24,19800.0,61.3922,61.4164,61.352,61.4083,19800.0
2013-01-18 10:00:00,76.25,76.26,76.21,76.21,14100.0,61.4164,61.4245,61.3842,61.3842,14100.0
2013-01-18 10:05:00,76.21,76.26,76.19,76.26,163300.0,61.3842,61.4245,61.3681,61.4245,163300.0
2013-01-18 10:10:00,76.25,76.27,76.23,76.26,398900.0,61.4164,61.4325,61.4003,61.4245,398900.0
2013-01-18 10:15:00,76.26,76.29,76.26,76.28,23500.0,61.4245,61.4486,61.4245,61.4406,23500.0
2013-01-18 10:20:00,76.27,76.28,76.24,76.25,43100.0,61.4325,61.4406,61.4083,61.4164,43100.0
2013-01-18 10:25:00,76.26,76.26,76.22,76.24,26500.0,61.4245,61.4245,61.3922,61.4083,26500.0
2013-01-18 10:30:00,76.23,76.23,76.2,76.22,39100.0,61.4003,61.4003,61.3761,61.3922,39100.0
2013-01-18 10:35:00,76.21,76.22,76.2,76.21,19900.0,61.3842,61.3922,61.3761,61.3842,19900.0
2013-01-18 10:40:00,76.22,76.22,76.18,76.18,10000.0,61.3922,61.3922,61.36,61.36,10000.0
2013-01-18 10:45:00,76.19,76.2,76.18,76.19,9900.0,61.3681,61.3761,61.36,61.3681,9900.0
2013-01-18 10:50:00,76.2,76.2,76.16,76.17,21900.0,61.3761,61.3761,61.3439,61.352,21900.0
2013-01-18 10:55:00,76.17,76.18,76.16,76.16,12000.0,61.352,61.36,61.3439,61.3439,12000.0
2013-01-18 11:00:00,76.16,76.16,76.09,76.12,18600.0,61.3439,61.3439,61.2875,61.3117,18600.0
2013-01-18 11:05:00,76.12,76.12,76.09,76.1,8300.0,61.3117,61.3117,61.2875,61.2956,8300.0
2013-01-18 11:10:00,76.1,76.11,76.07,76.07,12300.0,61.2956,61.3036,61.2714,61.2714,12300.0
2013-01-18 11:15:00,76.06,76.18,76.06,76.15,24600.0,61.2634,61.36,61.2634,61.3359,24600.0
2013-01-18 11:20:00,76.14,76.2,76.14,76.18,27400.0,61.3278,61.3761,61.3278,61.36,27400.0
2013-01-18 11:25:00,76.19,76.2,76.15,76.15,67100.0,61.3681,61.3761,61.3359,61.3359,67100.0
2013-01-18 11:30:00,76.16,76.17,76.12,76.14,14800.0,61.3439,61.352,61.3117,61.3278,14800.0
2013-01-18 11:35:00,76.13,76.14,76.12,76.14,10900.0,61.3197,61.3278,61.3117,61.3278,10900.0
2013-01-18 11:40:00,76.14,76.15,76.12,76.13,16900.0,61.3278,61.3359,61.3117,61.3197,16900.0
2013-01-18 11:45:00,76.1,76.1,76.04,76.06,11800.0,61.2956,61.2956,61.2473,61.2634,11800.0
2013-01-18 11:50:00,76.07,76.09,76.07,76.09,9100.0,61.2714,61.2875,61.2714,61.2875,9100.0
2013-01-18 11:55:00,76.09,76.12,76.09,76.11,5600.0,61.2875,61.3117,61.2875,61.3036,5600.0
2013-01-18 12:00:00,76.1,76.12,76.1,76.12,9200.0,61.2956,61.3117,61.2956,61.3117,9200.0
2013-01-18 12:05:00,76.11,76.12,76.1,76.12,6500.0,61.3036,61.3117,61.2956,61.3117,6500.0
2013-01-18 12:10:00,76.12,76.13,76.11,76.11,6200.0,61.3117,61.3197,61.3036,61.3036,6200.0
2013-01-18 12:15:00,76.11,76.12,76.1,76.12,13200.0,61.3036,61.3117,61.2956,61.3117,13200.0
2013-01-18 12:20:00,76.12,76.13,76.11,76.12,11100.0,61.3117,61.3197,61.3036,61.3117,11100.0
2013-01-18 12:25:00,76.11,76.13,76.11,76.12,3300.0,61.3036,61.3197,61.3036,61.3117,3300.0
2013-01-18 12:30:00,76.11,76.13,76.11,76.13,8800.0,61.3036,61.3197,61.3036,61.3197,8800.0
2013-01-18 12:35:00,76.14,76.16,76.13,76.14,12100.0,61.3278,61.3439,61.3197,61.3278,12100.0
2013-01-18 12:40:00,76.14,76.14,76.12,76.12,4300.0,61.3278,61.3278,61.3117,61.3117,4300.0
2013-01-18 12:45:00,76.13,76.15,76.13,76.14,11700.0,61.3197,61.3359,61.3197,61.3278,11700.0
2013-01-18 12:50:00,76.14,76.24,76.14,76.21,31900.0,61.3278,61.4083,61.3278,61.3842,31900.0
2013-01-18 12:55:00,76.21,76.23,76.2,76.23,11400.0,61.3842,61.4003,61.3761,61.4003,11400.0
2013-01-18 13:00:00,76.23,76.28,76.23,76.28,17300.0,61.4003,61.4406,61.4003,61.4406,17300.0
2013-01-18 13:05:00,76.28,76.29,76.28,76.28,10300.0,61.4406,61.4486,61.4406,61.4406,10300.0
2013-01-18 13:10:00,76.29,76.31,76.29,76.3,17600.0,61.4486,61.4647,61.4486,61.4567,17600.0
2013-01-18 13:15:00,76.3,76.34,76.3,76.33,8300.0,61.4567,61.4889,61.4567,61.4808,8300.0
2013-01-18 13:20:00,76.32,76.33,76.28,76.29,15400.0,61.4728,61.4808,61.4406,61.4486,15400.0
2013-01-18 13:25:00,76.29,76.3,76.28,76.29,5600.0,61.4486,61.4567,61.4406,61.4486,5600.0
2013-01-18 13:30:00,76.28,76.3,76.27,76.28,42800.0,61.4406,61.4567,61.4325,61.4406,42800.0
2013-01-18 13:35:00,76.27,76.29,76.27,76.28,13900.0,61.4325,61.4486,61.4325,61.4406,13900.0
2013-01-18 13:40:00,76.29,76.31,76.29,76.3,13400.0,61.4486,61.4647,61.4486,61.4567,13400.0
2013-01-18 13:45:00,76.31,76.31,76.3,76.31,11900.0,61.4647,61.4647,61.4567,61.4647,11900.0
2013-01-18 13:50:00,76.3,76.32,76.3,76.32,8600.0,61.4567,61.4728,61.4567,61.4728,8600.0
2013-01-18 13:55:00,76.31,76.32,76.29,76.31,7600.0,61.4647,61.4728,61.4486,61.4647,7600.0
2013-01-18 14:00:00,76.31,76.31,76.29,76.3,7300.0,61.4647,61.4647,61.4486,61.4567,7300.0
2013-01-18 14:05:00,76.29,76.31,76.29,76.31,18600.0,61.4486,61.4647,61.4486,61.4647,18600.0
2013-01-18 14:10:00,76.31,76.33,76.31,76.33,10000.0,61.4647,61.4808,61.4647,61.4808,10000.0
2013-01-18 14:15:00,76.33,76.33,76.3,76.32,17800.0,61.4808,61.4808,61.4567,61.4728,17800.0
2013-01-18 14:20:00,76.32,76.32,76.31,76.32,4700.0,61.4728,61.4728,61.4647,61.4728,4700.0
2013-01-18 14:25:00,76.32,76.33,76.31,76.33,10300.0,61.4728,61.4808,61.4647,61.4808,10300.0
2013-01-18 14:30:00,76.33,76.34,76.32,76.32,9700.0,61.4808,61.4889,61.4728,61.4728,9700.0
2013-01-18 14:35:00,76.32,76.35,76.32,76.35,16300.0,61.4728,61.4969,61.4728,61.4969,16300.0
2013-01-18 14:40:00,76.35,76.38,76.35,76.37,11200.0,61.4969,61.5211,61.4969,61.5131,11200.0
2013-01-18 14:45:00,76.37,76.37,76.33,76.34,28300.0,61.5131,61.5131,61.4808,61.4889,28300.0
2013-01-18 14:50:00,76.34,76.34,76.33,76.33,20700.0,61.4889,61.4889,61.4808,61.4808,20700.0
2013-01-18 14:55:00,76.34,76.36,76.33,76.33,25200.0,61.4889,61.505,61.4808,61.4808,25200.0
2013-01-18 15:00:00,76.33,76.34,76.32,76.33,11900.0,61.4808,61.4889,61.4728,61.4808,11900.0
2013-01-18 15:05:00,76.32,76.33,76.32,76.33,19500.0,61.4728,61.4808,61.4728,61.4808,19500.0
2013-01-18 15:10:00,76.33,76.34,76.32,76.33,29900.0,61.4808,61.4889,61.4728,61.4808,29900.0
2013-01-18 15:15:00,76.32,76.33,76.32,76.33,18900.0,61.4728,61.4808,61.4728,61.4808,18900.0
2013-01-18 15:20:00,76.33,76.35,76.32,76.34,12400.0,61.4808,61.4969,61.4728,61.4889,12400.0
2013-01-18 15:25:00,76.35,76.37,76.35,76.36,20700.0,61.4969,61.5131,61.4969,61.505,20700.0
2013-01-18 15:30:00,76.37,76.42,76.36,76.42,26200.0,61.5131,61.5533,61.505,61.5533,26200.0
2013-01-18 15:35:00,76.42,76.47,76.41,76.46,33200.0,61.5533,61.5936,61.5453,61.5855,33200.0
2013-01-18 15:40:00,76.45,76.46,76.42,76.46,64500.0,61.5775,61.5855,61.5533,61.5855,64500.0
2013-01-18 15:45:00,76.46,76.49,76.45,76.49,44300.0,61.5855,61.6097,61.5775,61.6097,44300.0
2013-01-18 15:50:00,76.5,76.52,76.49,76.49,86900.0,61.6178,61.6339,61.6097,61.6097,86900.0
2013-01-18 15:55:00,76.49,76.54,76.49,76.49,63100.0,61.6097,61.65,61.6097,61.6097,63100.0
2013-01-22 09:30:00,76.5,76.53,76.49,76.53,232500.0,61.6178,61.6419,61.6097,61.6419,232500.0
2013-01-22 09:35:00,76.53,76.57,76.51,76.53,136900.0,61.6419,61.6741,61.6258,61.6419,136900.0
2013-01-22 09:40:00,76.53,76.53,76.45,76.47,33400.0,61.6419,61.6419,61.5775,61.5936,33400.0
2013-01-22 09:45:00,76.47,76.52,76.47,76.51,20000.0,61.5936,61.6339,61.5936,61.6258,20000.0
2013-01-22 09:50:00,76.5,76.55,76.49,76.55,18700.0,61.6178,61.658,61.6097,61.658,18700.0
2013-01-22 09:55:00,76.55,76.59,76.51,76.51,35600.0,61.658,61.6903,61.6258,61.6258,35600.0
2013-01-22 10:00:00,76.52,76.52,76.43,76.43,19800.0,61.6339,61.6339,61.5614,61.5614,19800.0
2013-01-22 10:05:00,76.45,76.49,76.44,76.47,10300.0,61.5775,61.6097,61.5694,61.5936,10300.0
2013-01-22 10:10:00,76.48,76.49,76.39,76.42,36300.0,61.6017,61.6097,61.5292,61.5533,36300.0
2013-01-22 10:15:00,76.41,76.43,76.39,76.4,18400.0,61.5453,61.5614,61.5292,61.5372,18400.0
2013-01-22 10:20:00,76.4,76.43,76.39,76.4,12200.0,61.5372,61.5614,61.5292,61.5372,12200.0
2013-01-22 10:25:00,76.41,76.42,76.35,76.35,56700.0,61.5453,61.5533,61.4969,61.4969,56700.0
2013-01-22 10:30:00,76.36,76.37,76.33,76.37,16800.0,61.505,61.5131,61.4808,61.5131,16800.0
2013-01-22 10:35:00,76.36,76.39,76.35,76.39,25200.0,61.505,61.5292,61.4969,61.5292,25200.0
2013-01-22 10:40:00,76.39,76.44,76.37,76.42,26700.0,61.5292,61.5694,61.5131,61.5533,26700.0
2013-01-22 10:45:00,76.42,76.45,76.42,76.45,20100.0,61.5533,61.5775,61.5533,61.5775,20100.0
2013-01-22 10:50:00,76.44,76.46,76.43,76.46,21900.0,61.5694,61.5855,61.5614,61.5855,21900.0
2013-01-22 10:55:00,76.46,76.47,76.44,76.47,10700.0,61.5855,61.5936,61.5694,61.5936,10700.0
2013-01-22 11:00:00,76.47,76.47,76.43,76.43,25300.0,61.5936,61.5936,61.5614,61.5614,25300.0
2013-01-22 11:05:00,76.43,76.46,76.41,76.46,36000.0,61.5614,61.5855,61.5453,61.5855,36000.0
2013-01-22 11:10:00,76.48,76.48,76.45,76.47,26800.0,61.6017,61.6017,61.5775,61.5936,26800.0
2013-01-22 11:15:00,76.47,76.52,76.46,76.51,23900.0,61.5936,61.6339,61.5855,61.6258,23900.0
2013-01-22 11:20:00,76.51,76.54,76.5,76.52,17000.0,61.6258,61.65,61.6178,61.6339,17000.0
2013-01-22 11:25:00,76.52,76.53,76.51,76.53,10300.0,61.6339,61.6419,61.6258,61.6419,10300.0
2013-01-22 11:30:00,76.53,76.53,76.51,76.52,5800.0,61.6419,61.6419,61.6258,61.6339,5800.0
2013-01-22 11:35:00,76.51,76.52,76.47,76.48,1065400.0,61.6258,61.6339,61.5936,61.6017,1065400.0
2013-01-22 11:40:00,76.48,76.53,76.48,76.53,35500.0,61.6017,61.6419,61.6017,61.6419,35500.0
2013-01-22 11:45:00,76.53,76.53,76.51,76.52,24900.0,61.6419,61.6419,61.6258,61.6339,24900.0
2013-01-22 11:50:00,76.52,76.57,76.51,76.56,20700.0,61.6339,61.6741,61.6258,61.6661,20700.0
2013-01-22 11:55:00,76.57,76.61,76.56,76.58,16100.0,61.6741,61.7064,61.6661,61.6822,16100.0
2013-01-22 12:00:00,76.58,76.6,76.57,76.58,8200.0,61.6822,61.6983,61.6741,61.6822,8200.0
2013-01-22 12:05:00,76.59,76.6,76.58,76.6,10600.0,61.6903,61.6983,61.6822,61.6983,10600.0
2013-01-22 12:10:00,76.59,76.64,76.59,76.64,10100.0,61.6903,61.7305,61.6903,61.7305,10100.0
2013-01-22 12:15:00,76.64,76.67,76.63,76.66,51400.0,61.7305,61.7547,61.7225,61.7466,51400.0
2013-01-22 12:20:00,76.66,76.68,76.65,76.66,25000.0,61.7466,61.7627,61.7386,61.7466,25000.0
2013-01-22 12:25:00,76.67,76.69,76.67,76.67,20300.0,61.7547,61.7708,61.7547,61.7547,20300.0
2013-01-22 12:30:00,76.68,76.71,76.67,76.71,22400.0,61.7627,61.7869,61.7547,61.7869,22400.0
2013-01-22 12:35:00,76.7,76.71,76.68,76.69,6100.0,61.7789,61.7869,61.7627,61.7708,6100.0
2013-01-22 12:40:00,76.69,76.73,76.68,76.73,10200.0,61.7708,61.803,61.7627,61.803,10200.0
2013-01-22 12:45:00,76.72,76.73,76.66,76.67,35600.0,61.795,61.803,61.7466,61.7547,35600.0
2013-01-22 12:50:00,76.67,76.68,76.66,76.67,47000.0,61.7547,61.7627,61.7466,61.7547,47000.0
2013-01-22 12:55:00,76.67,76.68,76.66,76.67,43300.0,61.7547,61.7627,61.7466,61.7547,43300.0
2013-01-22 13:00:00,76.67,76.7,76.65,76.69,66300.0,61.7547,61.7789,61.7386,61.7708,66300.0
2013-01-22 13:05:00,76.7,76.71,76.68,76.68,7600.0,61.7789,61.7869,61.7627,61.7627,7600.0
2013-01-22 13:10:00,76.69,76.72,76.69,76.72,6900.0,61.7708,61.795,61.7708,61.795,6900.0
2013-01-22 13:15:00,76.71,76.76,76.7,76.75,31500.0,61.7869,61.8272,61.7789,61.8191,31500.0
2013-01-22 13:20:00,76.76,76.76,76.74,76.74,16500.0,61.8272,61.8272,61.8111,61.8111,16500.0
2013-01-22 13:25:00,76.74,76.74,76.71,76.73,11100.0,61.8111,61.8111,61.7869,61.803,11100.0
2013-01-22 13:30:00,76.72,76.74,76.7,76.7,9400.0,61.795,61.8111,61.7789,61.7789,9400.0
2013-01-22 13:35:00,76.7,76.73,76.7,76.72,7100.0,61.7789,61.803,61.7789,61.795,7100.0
2013-01-22 13:40:00,76.71,76.76,76.71,76.76,9200.0,61.7869,61.8272,61.7869,61.8272,9200.0
2013-01-22 13:45:00,76.75,76.76,76.74,76.74,9600.0,61.8191,61.8272,61.8111,61.8111,9600.0
2013-01-22 13:50:00,76.75,76.76,76.74,76.76,39500.0,61.8191,61.8272,61.8111,61.8272,39500.0
2013-01-22 13:55:00,76.75,76.75,76.72,76.72,16300.0,61.8191,61.8191,61.795,61.795,16300.0
2013-01-22 14:00:00,76.72,76.73,76.7,76.73,14500.0,61.795,61.803,61.7789,61.803,14500.0
2013-01-22 14:05:00,76.72,76.77,76.72,76.75,13700.0,61.795,61.8352,61.795,61.8191,13700.0
2013-01-22 14:10:00,76.76,76.79,76.75,76.79,34100.0,61.8272,61.8513,61.8191,61.8513,34100.0
2013-01-22 14:15:00,76.79,76.79,76.78,76.79,25900.0,61.8513,61.8513,61.8433,61.8513,25900.0
2013-01-22 14:20:00,76.79,76.8,76.78,76.79,10300.0,61.8513,61.8594,61.8433,61.8513,10300.0
2013-01-22 14:25:00,76.79,76.8,76.77,76.8,18400.0,61.8513,61.8594,61.8352,61.8594,18400.0
2013-01-22 14:30:00,76.8,76.83,76.79,76.81,14800.0,61.8594,61.8836,61.8513,61.8675,14800.0
2013-01-22 14:35:00,76.82,76.83,76.8,76.81,64000.0,61.8755,61.8836,61.8594,61.8675,64000.0
2013-01-22 14:40:00,76.81,76.81,76.8,76.81,18700.0,61.8675,61.8675,61.8594,61.8675,18700.0
2013-01-22 14:45:00,76.8,76.84,76.8,76.83,34900.0,61.8594,61.8916,61.8594,61.8836,34900.0
2013-01-22 14:50:00,76.83,76.86,76.82,76.85,39900.0,61.8836,61.9077,61.8755,61.8997,39900.0
2013-01-22 14:55:00,76.85,76.85,76.83,76.85,17900.0,61.8997,61.8997,61.8836,61.8997,17900.0
2013-01-22 15:00:00,76.84,76.85,76.81,76.82,125700.0,61.8916,61.8997,61.8675,61.8755,125700.0
2013-01-22 15:05:00,76.81,76.84,76.81,76.82,18200.0,61.8675,61.8916,61.8675,61.8755,18200.0
2013-01-22 15:10:00,76.82,76.82,76.76,76.78,39600.0,61.8755,61.8755,61.8272,61.8433,39600.0
2013-01-22 15:15:00,76.77,76.79,76.76,76.79,10000.0,61.8352,61.8513,61.8272,61.8513,10000.0
2013-01-22 15:20:00,76.79,76.8,76.76,76.79,19200.0,61.8513,61.8594,61.8272,61.8513,19200.0
2013-01-22 15:25:00,76.8,76.84,76.79,76.81,19300.0,61.8594,61.8916,61.8513,61.8675,19300.0
2013-01-22 15:30:00,76.82,76.85,76.81,76.83,34400.0,61.8755,61.8997,61.8675,61.8836,34400.0
2013-01-22 15:35:00,76.83,76.86,76.82,76.85,76900.0,61.8836,61.9077,61.8755,61.8997,76900.0
2013-01-22 15:40:00,76.85,76.86,76.83,76.85,61100.0,61.8997,61.9077,61.8836,61.8997,61100.0
2013-01-22 15:45:00,76.84,76.85,76.79,76.81,52300.0,61.8916,61.8997,61.8513,61.8675,52300.0
2013-01-22 15:50:00,76.83,76.86,76.81,76.86,28700.0,61.8836,61.9077,61.8675,61.9077,28700.0
2013-01-22 15:55:00,76.88,76.9,76.87,76.9,46400.0,61.9238,61.94,61.9158,61.94,46400.0
2013-01-23 09:30:00,76.93,76.98,76.9,76.95,70100.0,61.9641,62.0044,61.94,61.9802,70100.0
2013-01-23 09:35:00,76.95,76.95,76.9,76.92,25500.0,61.9802,61.9802,61.94,61.9561,25500.0
2013-01-23 09:40:00,76.93,76.95,76.9,76.93,30200.0,61.9641,61.9802,61.94,61.9641,30200.0
2013-01-23 09:45:00,76.92,76.92,76.89,76.89,21600.0,61.9561,61.9561,61.9319,61.9319,21600.0
2013-01-23 09:50:00,76.9,76.92,76.88,76.89,12800.0,61.94,61.9561,61.9238,61.9319,12800.0
2013-01-23 09:55:00,76.88,76.93,76.87,76.92,20000.0,61.9238,61.9641,61.9158,61.9561,20000.0
2013-01-23 10:00:00,76.9,76.94,76.9,76.94,27000.0,61.94,61.9722,61.94,61.9722,27000.0
2013-01-23 10:05:00,76.95,76.95,76.93,76.95,27700.0,61.9802,61.9802,61.9641,61.9802,27700.0
2013-01-23 10:10:00,76.95,77.01,76.94,77.0,50200.0,61.9802,62.0286,61.9722,62.0205,50200.0
2013-01-23 10:15:00,77.0,77.01,76.93,76.94,26100.0,62.0205,62.0286,61.9641,61.9722,26100.0
2013-01-23 10:20:00,76.94,76.95,76.89,76.9,27500.0,61.9722,61.9802,61.9319,61.94,27500.0
2013-01-23 10:25:00,76.9,76.9,76.85,76.85,22900.0,61.94,61.94,61.8997,61.8997,22900.0
2013-01-23 10:30:00,76.86,76.86,76.79,76.8,38300.0,61.9077,61.9077,61.8513,61.8594,38300.0
2013-01-23 10:35:00,76.8,76.82,76.79,76.8,18400.0,61.8594,61.8755,61.8513,61.8594,18400.0
2013-01-23 10:40:00,76.8,76.8,76.78,76.78,9500.0,61.8594,61.8594,61.8433,61.8433,9500.0
2013-01-23 10:45:00,76.78,76.81,76.78,76.8,41000.0,61.8433,61.8675,61.8433,61.8594,41000.0
2013-01-23 10:50:00,76.8,76.84,76.8,76.84,21000.0,61.8594,61.8916,61.8594,61.8916,21000.0
2013-01-23 10:55:00,76.84,76.86,76.82,76.84,26900.0,61.8916,61.9077,61.8755,61.8916,26900.0
2013-01-23 11:00:00,76.84,76.87,76.83,76.84,13400.0,61.8916,61.9158,61.8836,61.8916,13400.0
2013-01-23 11:05:00,76.84,76.86,76.84,76.86,18500.0,61.8916,61.9077,61.8916,61.9077,18500.0
2013-01-23 11:10:00,76.86,76.9,76.86,76.88,7000.0,61.9077,61.94,61.9077,61.9238,7000.0
2013-01-23 11:15:00,76.89,76.92,76.89,76.9,18600.0,61.9319,61.9561,61.9319,61.94,18600.0
2013-01-23 11:20:00,76.91,76.92,76.86,76.88,11600.0,61.948,61.9561,61.9077,61.9238,11600.0
2013-01-23 11:25:00,76.86,76.86,76.83,76.83,15100.0,61.9077,61.9077,61.8836,61.8836,15100.0
2013-01-23 11:30:00,76.83,76.86,76.82,76.86,15800.0,61.8836,61.9077,61.8755,61.9077,15800.0
2013-01-23 11:35:00,76.86,76.87,76.84,76.87,42400.0,61.9077,61.9158,61.8916,61.9158,42400.0
2013-01-23 11:40:00,76.87,76.87,76.85,76.86,5800.0,61.9158,61.9158,61.8997,61.9077,5800.0
2013-01-23 11:45:00,76.86,76.86,76.85,76.85,12400.0,61.9077,61.9077,61.8997,61.8997,12400.0
2013-01-23 11:50:00,76.84,76.89,76.84,76.89,31600.0,61.8916,61.9319,61.8916,61.9319,31600.0
2013-01-23 11:55:00,76.88,76.92,76.87,76.9,21600.0,61.9238,61.9561,61.9158,61.94,21600.0
2013-01-23 12:00:00,76.89,76.92,76.89,76.91,6600.0,61.9319,61.9561,61.9319,61.948,6600.0
2013-01-23 12:05:00,76.9,76.93,76.9,76.9,10300.0,61.94,61.9641,61.94,61.94,10300.0
2013-01-23 12:10:00,76.9,76.92,76.89,76.9,13800.0,61.94,61.9561,61.9319,61.94,13800.0
2013-01-23 12:15:00,76.91,76.91,76.87,76.88,8400.0,61.948,61.948,61.9158,61.9238,8400.0
2013-01-23 12:20:00,76.88,76.89,76.88,76.88,1800.0,61.9238,61.9319,61.9238,61.9238,1800.0
2013-01-23 12:25:00,76.89,76.89,76.86,76.88,71000.0,61.9319,61.9319,61.9077,61.9238,71000.0
2013-01-23 12:30:00,76.88,76.89,76.87,76.89,3600.0,61.9238,61.9319,61.9158,61.9319,3600.0
2013-01-23 12:35:00,76.88,76.9,76.87,76.87,12200.0,61.9238,61.94,61.9158,61.9158,12200.0
2013-01-23 12:40:00,76.86,76.9,76.86,76.9,12800.0,61.9077,61.94,61.9077,61.94,12800.0
2013-01-23 12:45:00,76.89,76.9,76.88,76.89,15500.0,61.9319,61.94,61.9238,61.9319,15500.0
2013-01-23 12:50:00,76.89,76.9,76.88,76.9,4900.0,61.9319,61.94,61.9238,61.94,4900.0
2013-01-23 12:55:00,76.9,76.95,76.9,76.95,19100.0,61.94,61.9802,61.94,61.9802,19100.0
2013-01-23 13:00:00,76.95,76.95,76.93,76.93,13200.0,61.9802,61.9802,61.9641,61.9641,13200.0
2013-01-23 13:05:00,76.93,76.95,76.93,76.95,20700.0,61.9641,61.9802,61.9641,61.9802,20700.0
2013-01-23 13:10:00,76.95,76.97,76.95,76.96,14000.0,61.9802,61.9963,61.9802,61.9883,14000.0
2013-01-23 13:15:00,76.96,76.98,76.96,76.97,21900.0,61.9883,62.0044,61.9883,61.9963,21900.0
2013-01-23 13:20:00,76.97,77.0,76.97,77.0,32000.0,61.9963,62.0205,61.9963,62.0205,32000.0
2013-01-23 13:25:00,77.0,77.0,76.96,76.96,42200.0,62.0205,62.0205,61.9883,61.9883,42200.0
2013-01-23 13:30:00,76.96,76.97,76.94,76.96,32600.0,61.9883,61.9963,61.9722,61.9883,32600.0
2013-01-23 13:35:00,76.96,76.98,76.96,76.97,8900.0,61.9883,62.0044,61.9883,61.9963,8900.0
2013-01-23 13:40:00,76.97,76.98,76.96,76.97,25100.0,61.9963,62.0044,61.9883,61.9963,25100.0
2013-01-23 13:45:00,76.98,76.98,76.97,76.98,4800.0,62.0044,62.0044,61.9963,62.0044,4800.0
2013-01-23 13:50:00,76.98,76.99,76.96,76.99,51500.0,62.0044,62.0124,61.9883,62.0124,51500.0
2013-01-23 13:55:00,76.98,76.99,76.98,76.99,10300.0,62.0044,62.0124,62.0044,62.0124,10300.0
2013-01-23 14:00:00,76.99,77.01,76.99,77.0,35800.0,62.0124,62.0286,62.0124,62.0205,35800.0
2013-01-23 14:05:00,77.0,77.0,76.96,76.96,57000.0,62.0205,62.0205,61.9883,61.9883,57000.0
2013-01-23 14:10:00,76.96,76.97,76.95,76.96,17900.0,61.9883,61.9963,61.9802,61.9883,17900.0
2013-01-23 14:15:00,76.97,76.98,76.96,76.98,37200.0,61.9963,62.0044,61.9883,62.0044,37200.0
2013-01-23 14:20:00,76.97,76.99,76.97,76.98,26000.0,61.9963,62.0124,61.9963,62.0044,26000.0
2013-01-23 14:25:00,76.98,77.0,76.97,77.0,24700.0,62.0044,62.0205,61.9963,62.0205,24700.0
2013-01-23 14:30:00,77.0,77.0,76.99,76.99,8300.0,62.0205,62.0205,62.0124,62.0124,8300.0
2013-01-23 14:35:00,77.0,77.02,76.99,77.02,47300.0,62.0205,62.0366,62.0124,62.0366,47300.0
2013-01-23 14:40:00,77.04,77.05,77.03,77.04,7800.0,62.0527,62.0608,62.0447,62.0527,7800.0
2013-01-23 14:45:00,77.04,77.05,77.02,77.05,18100.0,62.0527,62.0608,62.0366,62.0608,18100.0
2013-01-23 14:50:00,77.05,77.05,77.04,77.04,33000.0,62.0608,62.0608,62.0527,62.0527,33000.0
2013-01-23 14:55:00,77.04,77.07,77.04,77.05,34400.0,62.0527,62.0769,62.0527,62.0608,34400.0
2013-01-23 15:00:00,77.06,77.07,77.04,77.06,66900.0,62.0688,62.0769,62.0527,62.0688,66900.0
2013-01-23 15:05:00,77.07,77.07,77.06,77.07,22400.0,62.0769,62.0769,62.0688,62.0769,22400.0
2013-01-23 15:10:00,77.07,77.08,77.05,77.06,36600.0,62.0769,62.0849,62.0608,62.0688,36600.0
2013-01-23 15:15:00,77.05,77.06,77.04,77.05,84700.0,62.0608,62.0688,62.0527,62.0608,84700.0
2013-01-23 15:20:00,77.05,77.06,77.02,77.03,54500.0,62.0608,62.0688,62.0366,62.0447,54500.0
2013-01-23 15:25:00,77.02,77.04,77.02,77.03,57400.0,62.0366,62.0527,62.0366,62.0447,57400.0
2013-01-23 15:30:00,77.02,77.03,77.01,77.01,40500.0,62.0366,62.0447,62.0286,62.0286,40500.0
2013-01-23 15:35:00,77.02,77.03,77.0,77.01,78500.0,62.0366,62.0447,62.0205,62.0286,78500.0
2013-01-23 15:40:00,77.0,77.01,76.95,76.98,100900.0,62.0205,62.0286,61.9802,62.0044,100900.0
2013-01-23 15:45:00,76.98,77.0,76.97,76.99,45100.0,62.0044,62.0205,61.9963,62.0124,45100.0
2013-01-23 15:50:00,76.99,77.0,76.95,76.98,38500.0,62.0124,62.0205,61.9802,62.0044,38500.0
2013-01-23 15:55:00,76.98,76.99,76.96,76.99,51200.0,62.0044,62.0124,61.9883,62.0124,51200.0
2013-01-24 09:30:00,76.92,77.07,76.91,77.06,85700.0,61.9561,62.0769,61.948,62.0688,85700.0
2013-01-24 09:35:00,77.07,77.11,77.04,77.11,54400.0,62.0769,62.1091,62.0527,62.1091,54400.0
2013-01-24 09:40:00,77.11,77.21,77.1,77.2,49000.0,62.1091,62.1896,62.101,62.1816,49000.0
2013-01-24 09:45:00,77.2,77.22,77.17,77.2,18800.0,62.1816,62.1977,62.1574,62.1816,18800.0
2013-01-24 09:50:00,77.2,77.25,77.2,77.23,18300.0,62.1816,62.2219,62.1816,62.2058,18300.0
2013-01-24 09:55:00,77.22,77.27,77.21,77.25,28300.0,62.1977,62.238,62.1896,62.2219,28300.0
2013-01-24 10:00:00,77.27,77.34,77.24,77.34,16300.0,62.238,62.2944,62.2138,62.2944,16300.0
2013-01-24 10:05:00,77.34,77.39,77.32,77.35,23300.0,62.2944,62.3346,62.2782,62.3024,23300.0
2013-01-24 10:10:00,77.35,77.36,77.27,77.28,44800.0,62.3024,62.3105,62.238,62.246,44800.0
2013-01-24 10:15:00,77.29,77.29,77.24,77.28,25200.0,62.2541,62.2541,62.2138,62.246,25200.0
2013-01-24 10:20:00,77.27,77.29,77.25,77.25,36000.0,62.238,62.2541,62.2219,62.2219,36000.0
2013-01-24 10:25:00,77.26,77.29,77.25,77.29,14300.0,62.2299,62.2541,62.2219,62.2541,14300.0
2013-01-24 10:30:00,77.29,77.3,77.25,77.26,14500.0,62.2541,62.2621,62.2219,62.2299,14500.0
2013-01-24 10:35:00,77.26,77.29,77.24,77.29,13100.0,62.2299,62.2541,62.2138,62.2541,13100.0
2013-01-24 10:40:00,77.29,77.3,77.27,77.29,8700.0,62.2541,62.2621,62.238,62.2541,8700.0
2013-01-24 10:45:00,77.28,77.34,77.27,77.33,275100.0,62.246,62.2944,62.238,62.2863,275100.0
2013-01-24 10:50:00,77.34,77.35,77.31,77.33,11300.0,62.2944,62.3024,62.2702,62.2863,11300.0
2013-01-24 10:55:00,77.33,77.33,77.3,77.3,25300.0,62.2863,62.2863,62.2621,62.2621,25300.0
2013-01-24 11:00:00,77.3,77.37,77.3,77.37,21200.0,62.2621,62.3185,62.2621,62.3185,21200.0
2013-01-24 11:05:00,77.36,77.36,77.33,77.35,54000.0,62.3105,62.3105,62.2863,62.3024,54000.0
2013-01-24 11:10:00,77.34,77.38,77.33,77.38,18800.0,62.2944,62.3266,62.2863,62.3266,18800.0
2013-01-24 11:15:00,77.37,77.38,77.34,77.35,28800.0,62.3185,62.3266,62.2944,62.3024,28800.0
2013-01-24 11:20:00,77.34,77.41,77.34,77.4,265800.0,62.2944,62.3507,62.2944,62.3427,265800.0
2013-01-24 11:25:00,77.4,77.44,77.38,77.41,19600.0,62.3427,62.3749,62.3266,62.3507,19600.0
2013-01-24 11:30:00,77.42,77.44,77.4,77.41,16400.0,62.3588,62.3749,62.3427,62.3507,16400.0
2013-01-24 11:35:00,77.4,77.4,77.38,77.4,6900.0,62.3427,62.3427,62.3266,62.3427,6900.0
2013-01-24 11:40:00,77.39,77.41,77.38,77.4,13700.0,62.3346,62.3507,62.3266,62.3427,13700.0
2013-01-24 11:45:00,77.39,77.4,77.34,77.35,65400.0,62.3346,62.3427,62.2944,62.3024,65400.0
2013-01-24 11:50:00,77.35,77.37,77.33,77.33,5100.0,62.3024,62.3185,62.2863,62.2863,5100.0
2013-01-24 11:55:00,77.32,77.36,77.32,77.35,7200.0,62.2782,62.3105,62.2782,62.3024,7200.0
2013-01-24 12:00:00,77.36,77.37,77.31,77.32,13100.0,62.3105,62.3185,62.2702,62.2782,13100.0
2013-01-24 12:05:00,77.32,77.33,77.28,77.31,18300.0,62.2782,62.2863,62.246,62.2702,18300.0
2013-01-24 12:10:00,77.31,77.31,77.27,77.3,63800.0,62.2702,62.2702,62.238,62.2621,63800.0
2013-01-24 12:15:00,77.31,77.31,77.25,77.25,22800.0,62.2702,62.2702,62.2219,62.2219,22800.0
2013-01-24 12:20:00,77.25,77.27,77.24,77.27,8900.0,62.2219,62.238,62.2138,62.238,8900.0
2013-01-24 12:25:00,77.26,77.27,77.25,77.25,7500.0,62.2299,62.238,62.2219,62.2219,7500.0
2013-01-24 12:30:00,77.26,77.26,77.19,77.21,23600.0,62.2299,62.2299,62.1735,62.1896,23600.0
2013-01-24 12:35:00,77.21,77.21,77.09,77.09,16700.0,62.1896,62.1896,62.093,62.093,16700.0
2013-01-24 12:40:00,77.09,77.14,77.09,77.12,3700.0,62.093,62.1333,62.093,62.1172,3700.0
2013-01-24 12:45:00,77.11,77.14,77.11,77.11,8700.0,62.1091,62.1333,62.1091,62.1091,8700.0
2013-01-24 12:50:00,77.12,77.12,77.1,77.1,14600.0,62.1172,62.1172,62.101,62.101,14600.0
2013-01-24 12:55:00,77.1,77.1,77.03,77.03,16100.0,62.101,62.101,62.0447,62.0447,16100.0
2013-01-24 13:00:00,77.04,77.09,77.03,77.05,13500.0,62.0527,62.093,62.0447,62.0608,13500.0
2013-01-24 13:05:00,77.02,77.05,77.02,77.04,12300.0,62.0366,62.0608,62.0366,62.0527,12300.0
2013-01-24 13:10:00,77.04,77.06,77.03,77.03,5700.0,62.0527,62.0688,62.0447,62.0447,5700.0
2013-01-24 13:15:00,77.02,77.06,77.01,77.06,26900.0,62.0366,62.0688,62.0286,62.0688,26900.0
2013-01-24 13:20:00,77.06,77.09,77.06,77.09,12000.0,62.0688,62.093,62.0688,62.093,12000.0
2013-01-24 13:25:00,77.09,77.12,77.08,77.1,26000.0,62.093,62.1172,62.0849,62.101,26000.0
2013-01-24 13:30:00,77.1,77.1,77.03,77.04,12000.0,62.101,62.101,62.0447,62.0527,12000.0
2013-01-24 13:35:00,77.05,77.06,77.02,77.02,5800.0,62.0608,62.0688,62.0366,62.0366,5800.0
2013-01-24 13:40:00,77.0,77.0,76.95,76.95,28100.0,62.0205,62.0205,61.9802,61.9802,28100.0
2013-01-24 13:45:00,76.95,76.97,76.86,76.87,24200.0,61.9802,61.9963,61.9077,61.9158,24200.0
2013-01-24 13:50:00,76.86,76.94,76.86,76.93,9900.0,61.9077,61.9722,61.9077,61.9641,9900.0
2013-01-24 13:55:00,76.94,76.94,76.91,76.92,6100.0,61.9722,61.9722,61.948,61.9561,6100.0
2013-01-24 14:00:00,76.93,76.94,76.87,76.89,47300.0,61.9641,61.9722,61.9158,61.9319,47300.0
2013-01-24 14:05:00,76.9,76.95,76.9,76.95,20700.0,61.94,61.9802,61.94,61.9802,20700.0
2013-01-24 14:10:00,76.96,76.99,76.96,76.96,6800.0,61.9883,62.0124,61.9883,61.9883,6800.0
2013-01-24 14:15:00,76.95,76.98,76.92,76.93,8300.0,61.9802,62.0044,61.9561,61.9641,8300.0
2013-01-24 14:20:00,76.93,76.94,76.91,76.94,14900.0,61.9641,61.9722,61.948,61.9722,14900.0
2013-01-24 14:25:00,76.94,76.95,76.93,76.94,9800.0,61.9722,61.9802,61.9641,61.9722,9800.0
2013-01-24 14:30:00,76.95,77.02,76.95,77.0,9900.0,61.9802,62.0366,61.9802,62.0205,9900.0
2013-01-24 14:35:00,77.02,77.03,76.99,77.02,7600.0,62.0366,62.0447,62.0124,62.0366,7600.0
2013-01-24 14:40:00,77.02,77.04,76.99,77.04,13100.0,62.0366,62.0527,62.0124,62.0527,13100.0
2013-01-24 14:45:00,77.04,77.06,77.03,77.05,18600.0,62.0527,62.0688,62.0447,62.0608,18600.0
2013-01-24 14:50:00,77.04,77.07,77.04,77.05,18900.0,62.0527,62.0769,62.0527,62.0608,18900.0
2013-01-24 14:55:00,77.06,77.07,77.03,77.03,9900.0,62.0688,62.0769,62.0447,62.0447,9900.0
2013-01-24 15:00:00,77.02,77.04,77.0,77.04,22400.0,62.0366,62.0527,62.0205,62.0527,22400.0
2013-01-24 15:05:00,77.04,77.08,77.01,77.06,21900.0,62.0527,62.0849,62.0286,62.0688,21900.0
2013-01-24 15:10:00,77.07,77.11,77.07,77.1,16100.0,62.0769,62.1091,62.0769,62.101,16100.0
2013-01-24 15:15:00,77.1,77.14,77.1,77.12,48700.0,62.101,62.1333,62.101,62.1172,48700.0
2013-01-24 15:20:00,77.11,77.11,77.08,77.1,82200.0,62.1091,62.1091,62.0849,62.101,82200.0
2013-01-24 15:25:00,77.1,77.14,77.1,77.13,11100.0,62.101,62.1333,62.101,62.1252,11100.0
2013-01-24 15:30:00,77.13,77.2,77.12,77.17,34100.0,62.1252,62.1816,62.1172,62.1574,34100.0
2013-01-24 15:35:00,77.17,77.24,77.16,77.2,3005800.0,62.1574,62.2138,62.1494,62.1816,3005800.0
2013-01-24 15:40:00,77.2,77.2,77.17,77.2,29400.0,62.1816,62.1816,62.1574,62.1816,29400.0
2013-01-24 15:45:00,77.19,77.2,77.1,77.13,34200.0,62.1735,62.1816,62.101,62.1252,34200.0
2013-01-24 15:50:00,77.12,77.13,77.05,77.05,60600.0,62.1172,62.1252,62.0608,62.0608,60600.0
2013-01-24 15:55:00,77.04,77.1,77.03,77.06,63100.0,62.0527,62.101,62.0447,62.0688,63100.0
2013-01-25 09:30:00,77.39,77.39,77.27,77.28,186800.0,62.3346,62.3346,62.238,62.246,186800.0
2013-01-25 09:35:00,77.29,77.36,77.29,77.33,43900.0,62.2541,62.3105,62.2541,62.2863,43900.0
2013-01-25 09:40:00,77.32,77.4,77.32,77.39,24600.0,62.2782,62.3427,62.2782,62.3346,24600.0
2013-01-25 09:45:00,77.41,77.42,77.3,77.32,21200.0,62.3507,62.3588,62.2621,62.2782,21200.0
2013-01-25 09:50:00,77.32,77.4,77.32,77.4,233300.0,62.2782,62.3427,62.2782,62.3427,233300.0
2013-01-25 09:55:00,77.4,77.43,77.39,77.42,15500.0,62.3427,62.3668,62.3346,62.3588,15500.0
2013-01-25 10:00:00,77.39,77.39,77.26,77.32,180000.0,62.3346,62.3346,62.2299,62.2782,180000.0
2013-01-25 10:05:00,77.33,77.35,77.31,77.31,68000.0,62.2863,62.3024,62.2702,62.2702,68000.0
2013-01-25 10:10:00,77.31,77.35,77.29,77.29,33900.0,62.2702,62.3024,62.2541,62.2541,33900.0
2013-01-25 10:15:00,77.28,77.36,77.28,77.36,24800.0,62.246,62.3105,62.246,62.3105,24800.0
2013-01-25 10:20:00,77.35,77.36,77.28,77.28,33200.0,62.3024,62.3105,62.246,62.246,33200.0
2013-01-25 10:25:00,77.28,77.28,77.14,77.14,67500.0,62.246,62.246,62.1333,62.1333,67500.0
2013-01-25 10:30:00,77.14,77.19,77.14,77.17,17900.0,62.1333,62.1735,62.1333,62.1574,17900.0
2013-01-25 10:35:00,77.16,77.18,77.12,77.15,69300.0,62.1494,62.1655,62.1172,62.1413,69300.0
2013-01-25 10:40:00,77.16,77.22,77.15,77.18,50100.0,62.1494,62.1977,62.1413,62.1655,50100.0
2013-01-25 10:45:00,77.17,77.17,77.14,77.17,32700.0,62.1574,62.1574,62.1333,62.1574,32700.0
2013-01-25 10:50:00,77.17,77.19,77.16,77.16,71100.0,62.1574,62.1735,62.1494,62.1494,71100.0
2013-01-25 10:55:00,77.17,77.21,77.17,77.19,27400.0,62.1574,62.1896,62.1574,62.1735,27400.0
2013-01-25 11:00:00,77.2,77.28,77.19,77.27,40800.0,62.1816,62.246,62.1735,62.238,40800.0
2013-01-25 11:05:00,77.27,77.3,77.26,77.27,60200.0,62.238,62.2621,62.2299,62.238,60200.0
2013-01-25 11:10:00,77.26,77.28,77.25,77.26,17800.0,62.2299,62.246,62.2219,62.2299,17800.0
2013-01-25 11:15:00,77.26,77.28,77.19,77.21,25100.0,62.2299,62.246,62.1735,62.1896,25100.0
2013-01-25 11:20:00,77.21,77.22,77.2,77.22,7400.0,62.1896,62.1977,62.1816,62.1977,7400.0
2013-01-25 11:25:00,77.22,77.26,77.21,77.25,31700.0,62.1977,62.2299,62.1896,62.2219,31700.0
2013-01-25 11:30:00,77.25,77.28,77.24,77.28,42600.0,62.2219,62.246,62.2138,62.246,42600.0
2013-01-25 11:35:00,77.28,77.31,77.27,77.3,34600.0,62.246,62.2702,62.238,62.2621,34600.0
2013-01-25 11:40:00,77.3,77.31,77.28,77.28,17500.0,62.2621,62.2702,62.246,62.246,17500.0
2013-01-25 11:45:00,77.28,77.31,77.28,77.31,30200.0,62.246,62.2702,62.246,62.2702,30200.0
2013-01-25 11:50:00,77.31,77.31,77.23,77.24,22300.0,62.2702,62.2702,62.2058,62.2138,22300.0
2013-01-25 11:55:00,77.24,77.27,77.22,77.24,23400.0,62.2138,62.238,62.1977,62.2138,23400.0
2013-01-25 12:00:00,77.23,77.29,77.23,77.29,14100.0,62.2058,62.2541,62.2058,62.2541,14100.0
2013-01-25 12:05:00,77.29,77.38,77.29,77.38,42100.0,62.2541,62.3266,62.2541,62.3266,42100.0
2013-01-25 12:10:00,77.38,77.38,77.36,77.37,33400.0,62.3266,62.3266,62.3105,62.3185,33400.0
2013-01-25 12:15:00,77.38,77.42,77.37,77.41,34300.0,62.3266,62.3588,62.3185,62.3507,34300.0
2013-01-25 12:20:00,77.41,77.41,77.38,77.38,13400.0,62.3507,62.3507,62.3266,62.3266,13400.0
2013-01-25 12:25:00,77.38,77.39,77.34,77.34,9100.0,62.3266,62.3346,62.2944,62.2944,9100.0
2013-01-25 12:30:00,77.33,77.36,77.33,77.36,41300.0,62.2863,62.3105,62.2863,62.3105,41300.0
2013-01-25 12:35:00,77.35,77.36,77.34,77.34,15900.0,62.3024,62.3105,62.2944,62.2944,15900.0
2013-01-25 12:40:00,77.34,77.38,77.34,77.36,15800.0,62.2944,62.3266,62.2944,62.3105,15800.0
2013-01-25 12:45:00,77.35,77.38,77.35,77.36,15800.0,62.3024,62.3266,62.3024,62.3105,15800.0
2013-01-25 12:50:00,77.36,77.39,77.35,77.38,13500.0,62.3105,62.3346,62.3024,62.3266,13500.0
2013-01-25 12:55:00,77.38,77.38,77.32,77.34,16000.0,62.3266,62.3266,62.2782,62.2944,16000.0
2013-01-25 13:00:00,77.35,77.37,77.33,77.35,13000.0,62.3024,62.3185,62.2863,62.3024,13000.0
2013-01-25 13:05:00,77.36,77.37,77.35,77.37,14400.0,62.3105,62.3185,62.3024,62.3185,14400.0
2013-01-25 13:10:00,77.36,77.41,77.36,77.36,18600.0,62.3105,62.3507,62.3105,62.3105,18600.0
2013-01-25 13:15:00,77.37,77.41,77.37,77.37,17400.0,62.3185,62.3507,62.3185,62.3185,17400.0
2013-01-25 13:20:00,77.38,77.38,77.35,77.37,19700.0,62.3266,62.3266,62.3024,62.3185,19700.0
2013-01-25 13:25:00,77.37,77.4,77.37,77.39,11600.0,62.3185,62.3427,62.3185,62.3346,11600.0
2013-01-25 13:30:00,77.38,77.41,77.38,77.41,30100.0,62.3266,62.3507,62.3266,62.3507,30100.0
2013-01-25 13:35:00,77.4,77.41,77.38,77.4,12200.0,62.3427,62.3507,62.3266,62.3427,12200.0
2013-01-25 13:40:00,77.41,77.48,77.41,77.47,44100.0,62.3507,62.4071,62.3507,62.3991,44100.0
2013-01-25 13:45:00,77.47,77.48,77.44,77.44,15000.0,62.3991,62.4071,62.3749,62.3749,15000.0
2013-01-25 13:50:00,77.43,77.45,77.42,77.44,10200.0,62.3668,62.383,62.3588,62.3749,10200.0
2013-01-25 13:55:00,77.44,77.45,77.43,77.45,7900.0,62.3749,62.383,62.3668,62.383,7900.0
2013-01-25 14:00:00,77.45,77.48,77.44,77.46,24800.0,62.383,62.4071,62.3749,62.391,24800.0
2013-01-25 14:05:00,77.47,77.5,77.45,77.49,15800.0,62.3991,62.4232,62.383,62.4152,15800.0
2013-01-25 14:10:00,77.5,77.52,77.48,77.48,31900.0,62.4232,62.4393,62.4071,62.4071,31900.0
2013-01-25 14:15:00,77.48,77.49,77.44,77.46,11600.0,62.4071,62.4152,62.3749,62.391,11600.0
2013-01-25 14:20:00,77.45,77.47,77.45,77.46,12200.0,62.383,62.3991,62.383,62.391,12200.0
2013-01-25 14:25:00,77.47,77.49,77.46,77.48,18300.0,62.3991,62.4152,62.391,62.4071,18300.0
2013-01-25 14:30:00,77.48,77.51,77.47,77.5,19200.0,62.4071,62.4313,62.3991,62.4232,19200.0
2013-01-25 14:35:00,77.5,77.52,77.49,77.5,30600.0,62.4232,62.4393,62.4152,62.4232,30600.0
2013-01-25 14:40:00,77.49,77.5,77.48,77.5,20700.0,62.4152,62.4232,62.4071,62.4232,20700.0
2013-01-25 14:45:00,77.5,77.53,77.49,77.51,25200.0,62.4232,62.4474,62.4152,62.4313,25200.0
2013-01-25 14:50:00,77.51,77.53,77.44,77.47,30000.0,62.4313,62.4474,62.3749,62.3991,30000.0
2013-01-25 14:55:00,77.46,77.47,77.42,77.44,12600.0,62.391,62.3991,62.3588,62.3749,12600.0
2013-01-25 15:00:00,77.43,77.47,77.43,77.45,11700.0,62.3668,62.3991,62.3668,62.383,11700.0
2013-01-25 15:05:00,77.44,77.44,77.39,77.41,26700.0,62.3749,62.3749,62.3346,62.3507,26700.0
2013-01-25 15:10:00,77.42,77.44,77.38,77.41,16000.0,62.3588,62.3749,62.3266,62.3507,16000.0
2013-01-25 15:15:00,77.41,77.43,77.38,77.42,17500.0,62.3507,62.3668,62.3266,62.3588,17500.0
2013-01-25 15:20:00,77.42,77.42,77.41,77.41,16500.0,62.3588,62.3588,62.3507,62.3507,16500.0
2013-01-25 15:25:00,77.42,77.47,77.41,77.46,25300.0,62.3588,62.3991,62.3507,62.391,25300.0
2013-01-25 15:30:00,77.46,77.48,77.44,77.44,16900.0,62.391,62.4071,62.3749,62.3749,16900.0
2013-01-25 15:35:00,77.45,77.45,77.42,77.43,16000.0,62.383,62.383,62.3588,62.3668,16000.0
2013-01-25 15:40:00,77.43,77.43,77.35,77.37,51600.0,62.3668,62.3668,62.3024,62.3185,51600.0
2013-01-25 15:45:00,77.37,77.37,77.32,77.35,54300.0,62.3185,62.3185,62.2782,62.3024,54300.0
2013-01-25 15:50:00,77.35,77.44,77.35,77.43,41300.0,62.3024,62.3749,62.3024,62.3668,41300.0
2013-01-25 15:55:00,77.43,77.51,77.39,77.51,45900.0,62.3668,62.4313,62.3346,62.4313,45900.0
2013-01-28 09:30:00,77.6,77.61,77.5,77.52,191800.0,62.5038,62.5118,62.4232,62.4393,191800.0
2013-01-28 09:35:00,77.52,77.54,77.47,77.52,54800.0,62.4393,62.4554,62.3991,62.4393,54800.0
2013-01-28 09:40:00,77.5,77.54,77.49,77.5,65400.0,62.4232,62.4554,62.4152,62.4232,65400.0
2013-01-28 09:45:00,77.51,77.53,77.46,77.48,22200.0,62.4313,62.4474,62.391,62.4071,22200.0
2013-01-28 09:50:00,77.48,77.5,77.4,77.4,21200.0,62.4071,62.4232,62.3427,62.3427,21200.0
2013-01-28 09:55:00,77.41,77.42,77.4,77.41,25200.0,62.3507,62.3588,62.3427,62.3507,25200.0
2013-01-28 10:00:00,77.4,77.4,77.33,77.36,66500.0,62.3427,62.3427,62.2863,62.3105,66500.0
2013-01-28 10:05:00,77.36,77.36,77.23,77.23,40200.0,62.3105,62.3105,62.2058,62.2058,40200.0
2013-01-28 10:10:00,77.23,77.23,77.21,77.21,12900.0,62.2058,62.2058,62.1896,62.1896,12900.0
2013-01-28 10:15:00,77.22,77.22,77.15,77.2,20400.0,62.1977,62.1977,62.1413,62.1816,20400.0
2013-01-28 10:20:00,77.2,77.28,77.2,77.27,44500.0,62.1816,62.246,62.1816,62.238,44500.0
2013-01-28 10:25:00,77.28,77.31,77.28,77.31,15400.0,62.246,62.2702,62.246,62.2702,15400.0
2013-01-28 10:30:00,77.31,77.33,77.3,77.32,20500.0,62.2702,62.2863,62.2621,62.2782,20500.0
2013-01-28 10:35:00,77.33,77.33,77.3,77.3,10600.0,62.2863,62.2863,62.2621,62.2621,10600.0
2013-01-28 10:40:00,77.3,77.32,77.27,77.32,24400.0,62.2621,62.2782,62.238,62.2782,24400.0
2013-01-28 10:45:00,77.31,77.38,77.31,77.35,16100.0,62.2702,62.3266,62.2702,62.3024,16100.0
2013-01-28 10:50:00,77.36,77.36,77.32,77.33,7100.0,62.3105,62.3105,62.2782,62.2863,7100.0
2013-01-28 10:55:00,77.32,77.33,77.29,77.32,7900.0,62.2782,62.2863,62.2541,62.2782,7900.0
2013-01-28 11:00:00,77.34,77.38,77.34,77.38,22000.0,62.2944,62.3266,62.2944,62.3266,22000.0
2013-01-28 11:05:00,77.38,77.39,77.35,77.35,8500.0,62.3266,62.3346,62.3024,62.3024,8500.0
2013-01-28 11:10:00,77.34,77.37,77.34,77.35,12000.0,62.2944,62.3185,62.2944,62.3024,12000.0
2013-01-28 11:15:00,77.34,77.34,77.32,77.34,4100.0,62.2944,62.2944,62.2782,62.2944,4100.0
2013-01-28 11:20:00,77.33,77.37,77.33,77.34,17700.0,62.2863,62.3185,62.2863,62.2944,17700.0
2013-01-28 11:25:00,77.35,77.42,77.34,77.41,20800.0,62.3024,62.3588,62.2944,62.3507,20800.0
2013-01-28 11:30:00,77.43,77.44,77.42,77.44,11700.0,62.3668,62.3749,62.3588,62.3749,11700.0
2013-01-28 11:35:00,77.43,77.45,77.43,77.45,9300.0,62.3668,62.383,62.3668,62.383,9300.0
2013-01-28 11:40:00,77.45,77.46,77.43,77.43,4000.0,62.383,62.391,62.3668,62.3668,4000.0
2013-01-28 11:45:00,77.48,77.48,77.45,77.46,9400.0,62.4071,62.4071,62.383,62.391,9400.0
2013-01-28 11:50:00,77.47,77.5,77.46,77.47,10700.0,62.3991,62.4232,62.391,62.3991,10700.0
2013-01-28 11:55:00,77.47,77.48,77.46,77.48,13000.0,62.3991,62.4071,62.391,62.4071,13000.0
2013-01-28 12:00:00,77.48,77.49,77.44,77.48,15300.0,62.4071,62.4152,62.3749,62.4071,15300.0
2013-01-28 12:05:00,77.47,77.5,77.46,77.49,11000.0,62.3991,62.4232,62.391,62.4152,11000.0
2013-01-28 12:10:00,77.49,77.5,77.48,77.48,14600.0,62.4152,62.4232,62.4071,62.4071,14600.0
2013-01-28 12:15:00,77.48,77.48,77.46,77.47,17800.0,62.4071,62.4071,62.391,62.3991,17800.0
2013-01-28 12:20:00,77.48,77.49,77.44,77.44,9500.0,62.4071,62.4152,62.3749,62.3749,9500.0
2013-01-28 12:25:00,77.45,77.45,77.42,77.43,7900.0,62.383,62.383,62.3588,62.3668,7900.0
2013-01-28 12:30:00,77.44,77.44,77.41,77.42,5200.0,62.3749,62.3749,62.3507,62.3588,5200.0
2013-01-28 12:35:00,77.43,77.45,77.42,77.44,8700.0,62.3668,62.383,62.3588,62.3749,8700.0
2013-01-28 12:40:00,77.45,77.45,77.42,77.42,13800.0,62.383,62.383,62.3588,62.3588,13800.0
2013-01-28 12:45:00,77.43,77.46,77.43,77.43,3200.0,62.3668,62.391,62.3668,62.3668,3200.0
2013-01-28 12:50:00,77.44,77.45,77.41,77.44,6500.0,62.3749,62.383,62.3507,62.3749,6500.0
2013-01-28 12:55:00,77.45,77.45,77.42,77.43,3900.0,62.383,62.383,62.3588,62.3668,3900.0
2013-01-28 13:00:00,77.42,77.42,77.4,77.4,5400.0,62.3588,62.3588,62.3427,62.3427,5400.0
2013-01-28 13:05:00,77.4,77.42,77.34,77.36,13100.0,62.3427,62.3588,62.2944,62.3105,13100.0
2013-01-28 13:10:00,77.35,77.38,77.35,77.38,8100.0,62.3024,62.3266,62.3024,62.3266,8100.0
2013-01-28 13:15:00,77.38,77.39,77.34,77.35,11000.0,62.3266,62.3346,62.2944,62.3024,11000.0
2013-01-28 13:20:00,77.35,77.35,77.32,77.35,2600.0,62.3024,62.3024,62.2782,62.3024,2600.0
2013-01-28 13:25:00,77.36,77.36,77.34,77.35,18900.0,62.3105,62.3105,62.2944,62.3024,18900.0
2013-01-28 13:30:00,77.35,77.38,77.34,77.36,6400.0,62.3024,62.3266,62.2944,62.3105,6400.0
2013-01-28 13:35:00,77.36,77.41,77.36,77.4,18400.0,62.3105,62.3507,62.3105,62.3427,18400.0
2013-01-28 13:40:00,77.4,77.41,77.39,77.39,4200.0,62.3427,62.3507,62.3346,62.3346,4200.0
2013-01-28 13:45:00,77.39,77.4,77.39,77.4,5600.0,62.3346,62.3427,62.3346,62.3427,5600.0
2013-01-28 13:50:00,77.39,77.4,77.37,77.39,20200.0,62.3346,62.3427,62.3185,62.3346,20200.0
2013-01-28 13:55:00,77.4,77.44,77.4,77.42,17800.0,62.3427,62.3749,62.3427,62.3588,17800.0
2013-01-28 14:00:00,77.43,77.43,77.41,77.43,10100.0,62.3668,62.3668,62.3507,62.3668,10100.0
2013-01-28 14:05:00,77.43,77.44,77.42,77.43,21400.0,62.3668,62.3749,62.3588,62.3668,21400.0
2013-01-28 14:10:00,77.43,77.48,77.43,77.48,17900.0,62.3668,62.4071,62.3668,62.4071,17900.0
2013-01-28 14:15:00,77.48,77.48,77.46,77.47,8300.0,62.4071,62.4071,62.391,62.3991,8300.0
2013-01-28 14:20:00,77.48,77.48,77.44,77.46,36600.0,62.4071,62.4071,62.3749,62.391,36600.0
2013-01-28 14:25:00,77.46,77.48,77.45,77.48,11300.0,62.391,62.4071,62.383,62.4071,11300.0
2013-01-28 14:30:00,77.47,77.49,77.46,77.47,8800.0,62.3991,62.4152,62.391,62.3991,8800.0
2013-01-28 14:35:00,77.47,77.47,77.44,77.44,11600.0,62.3991,62.3991,62.3749,62.3749,11600.0
2013-01-28 14:40:00,77.44,77.48,77.44,77.47,7500.0,62.3749,62.4071,62.3749,62.3991,7500.0
2013-01-28 14:45:00,77.47,77.51,77.46,77.49,19200.0,62.3991,62.4313,62.391,62.4152,19200.0
2013-01-28 14:50:00,77.5,77.52,77.48,77.51,13500.0,62.4232,62.4393,62.4071,62.4313,13500.0
2013-01-28 14:55:00,77.49,77.5,77.48,77.49,9800.0,62.4152,62.4232,62.4071,62.4152,9800.0
2013-01-28 15:00:00,77.49,77.54,77.48,77.52,13400.0,62.4152,62.4554,62.4071,62.4393,13400.0
2013-01-28 15:05:00,77.52,77.52,77.44,77.48,26700.0,62.4393,62.4393,62.3749,62.4071,26700.0
2013-01-28 15:10:00,77.48,77.49,77.47,77.47,23300.0,62.4071,62.4152,62.3991,62.3991,23300.0
2013-01-28 15:15:00,77.47,77.5,77.47,77.48,7900.0,62.3991,62.4232,62.3991,62.4071,7900.0
2013-01-28 15:20:00,77.48,77.48,77.37,77.38,26600.0,62.4071,62.4071,62.3185,62.3266,26600.0
2013-01-28 15:25:00,77.39,77.43,77.39,77.4,8700.0,62.3346,62.3668,62.3346,62.3427,8700.0
2013-01-28 15:30:00,77.41,77.45,77.41,77.45,8700.0,62.3507,62.383,62.3507,62.383,8700.0
2013-01-28 15:35:00,77.45,77.46,77.43,77.44,21600.0,62.383,62.391,62.3668,62.3749,21600.0
2013-01-28 15:40:00,77.44,77.46,77.4,77.44,16400.0,62.3749,62.391,62.3427,62.3749,16400.0
2013-01-28 15:45:00,77.45,77.46,77.43,77.46,18200.0,62.383,62.391,62.3668,62.391,18200.0
2013-01-28 15:50:00,77.46,77.47,77.42,77.45,29000.0,62.391,62.3991,62.3588,62.383,29000.0
2013-01-28 15:55:00,77.44,77.45,77.38,77.42,56000.0,62.3749,62.383,62.3266,62.3588,56000.0
2013-01-29 09:30:00,77.34,77.41,77.28,77.4,69300.0,62.2944,62.3507,62.246,62.3427,69300.0
2013-01-29 09:35:00,77.38,77.39,77.33,77.34,33000.0,62.3266,62.3346,62.2863,62.2944,33000.0
2013-01-29 09:40:00,77.35,77.39,77.34,77.34,19200.0,62.3024,62.3346,62.2944,62.2944,19200.0
2013-01-29 09:45:00,77.35,77.4,77.35,77.4,14100.0,62.3024,62.3427,62.3024,62.3427,14100.0
2013-01-29 09:50:00,77.4,77.48,77.4,77.48,19100.0,62.3427,62.4071,62.3427,62.4071,19100.0
2013-01-29 09:55:00,77.49,77.5,77.43,77.43,185900.0,62.4152,62.4232,62.3668,62.3668,185900.0
2013-01-29 10:00:00,77.45,77.45,77.32,77.32,175600.0,62.383,62.383,62.2782,62.2782,175600.0
2013-01-29 10:05:00,77.33,77.33,77.24,77.26,64900.0,62.2863,62.2863,62.2138,62.2299,64900.0
2013-01-29 10:10:00,77.26,77.35,77.26,77.34,102100.0,62.2299,62.3024,62.2299,62.2944,102100.0
2013-01-29 10:15:00,77.34,77.37,77.34,77.37,24800.0,62.2944,62.3185,62.2944,62.3185,24800.0
2013-01-29 10:20:00,77.38,77.45,77.38,77.45,41600.0,62.3266,62.383,62.3266,62.383,41600.0
2013-01-29 10:25:00,77.45,77.45,77.38,77.38,24900.0,62.383,62.383,62.3266,62.3266,24900.0
2013-01-29 10:30:00,77.38,77.41,77.35,77.37,28400.0,62.3266,62.3507,62.3024,62.3185,28400.0
2013-01-29 10:35:00,77.37,77.37,77.31,77.33,137100.0,62.3185,62.3185,62.2702,62.2863,137100.0
2013-01-29 10:40:00,77.35,77.44,77.35,77.43,10900.0,62.3024,62.3749,62.3024,62.3668,10900.0
2013-01-29 10:45:00,77.44,77.45,77.42,77.42,12000.0,62.3749,62.383,62.3588,62.3588,12000.0
2013-01-29 10:50:00,77.42,77.46,77.42,77.46,7000.0,62.3588,62.391,62.3588,62.391,7000.0
2013-01-29 10:55:00,77.46,77.48,77.43,77.44,33600.0,62.391,62.4071,62.3668,62.3749,33600.0
2013-01-29 11:00:00,77.43,77.45,77.43,77.45,64300.0,62.3668,62.383,62.3668,62.383,64300.0
2013-01-29 11:05:00,77.44,77.46,77.44,77.45,3400.0,62.3749,62.391,62.3749,62.383,3400.0
2013-01-29 11:10:00,77.45,77.46,77.4,77.43,9500.0,62.383,62.391,62.3427,62.3668,9500.0
2013-01-29 11:15:00,77.42,77.49,77.42,77.46,9000.0,62.3588,62.4152,62.3588,62.391,9000.0
2013-01-29 11:20:00,77.48,77.57,77.48,77.56,35600.0,62.4071,62.4796,62.4071,62.4716,35600.0
2013-01-29 11:25:00,77.57,77.61,77.54,77.61,8400.0,62.4796,62.5118,62.4554,62.5118,8400.0
2013-01-29 11:30:00,77.61,77.62,77.59,77.59,9700.0,62.5118,62.5199,62.4957,62.4957,9700.0
2013-01-29 11:35:00,77.59,77.61,77.58,77.58,17000.0,62.4957,62.5118,62.4877,62.4877,17000.0
2013-01-29 11:40:00,77.58,77.6,77.58,77.6,13200.0,62.4877,62.5038,62.4877,62.5038,13200.0
2013-01-29 11:45:00,77.58,77.61,77.58,77.6,13400.0,62.4877,62.5118,62.4877,62.5038,13400.0
2013-01-29 11:50:00,77.6,77.62,77.6,77.61,11200.0,62.5038,62.5199,62.5038,62.5118,11200.0
2013-01-29 11:55:00,77.6,77.61,77.55,77.57,18100.0,62.5038,62.5118,62.4635,62.4796,18100.0
2013-01-29 12:00:00,77.57,77.58,77.54,77.54,11400.0,62.4796,62.4877,62.4554,62.4554,11400.0
2013-01-29 12:05:00,77.54,77.56,77.53,77.56,11400.0,62.4554,62.4716,62.4474,62.4716,11400.0
2013-01-29 12:10:00,77.56,77.57,77.55,77.56,6000.0,62.4716,62.4796,62.4635,62.4716,6000.0
2013-01-29 12:15:00,77.57,77.57,77.56,77.57,11100.0,62.4796,62.4796,62.4716,62.4796,11100.0
2013-01-29 12:20:00,77.56,77.56,77.53,77.54,10800.0,62.4716,62.4716,62.4474,62.4554,10800.0
2013-01-29 12:25:00,77.54,77.55,77.53,77.54,7800.0,62.4554,62.4635,62.4474,62.4554,7800.0
2013-01-29 12:30:00,77.55,77.56,77.53,77.53,7200.0,62.4635,62.4716,62.4474,62.4474,7200.0
2013-01-29 12:35:00,77.54,77.59,77.54,77.59,11200.0,62.4554,62.4957,62.4554,62.4957,11200.0
2013-01-29 12:40:00,77.58,77.62,77.58,77.6,12000.0,62.4877,62.5199,62.4877,62.5038,12000.0
2013-01-29 12:45:00,77.6,77.61,77.59,77.61,8200.0,62.5038,62.5118,62.4957,62.5118,8200.0
2013-01-29 12:50:00,77.61,77.65,77.61,77.63,11000.0,62.5118,62.544,62.5118,62.5279,11000.0
2013-01-29 12:55:00,77.64,77.65,77.62,77.64,5600.0,62.536,62.544,62.5199,62.536,5600.0
2013-01-29 13:00:00,77.63,77.66,77.63,77.65,25000.0,62.5279,62.5521,62.5279,62.544,25000.0
2013-01-29 13:05:00,77.65,77.68,77.63,77.63,13600.0,62.544,62.5682,62.5279,62.5279,13600.0
2013-01-29 13:10:00,77.63,77.64,77.62,77.62,26200.0,62.5279,62.536,62.5199,62.5199,26200.0
2013-01-29 13:15:00,77.63,77.66,77.61,77.66,14200.0,62.5279,62.5521,62.5118,62.5521,14200.0
2013-01-29 13:20:00,77.66,77.66,77.65,77.65,10700.0,62.5521,62.5521,62.544,62.544,10700.0
2013-01-29 13:25:00,77.64,77.65,77.63,77.64,13300.0,62.536,62.544,62.5279,62.536,13300.0
2013-01-29 13:30:00,77.63,77.66,77.63,77.66,26000.0,62.5279,62.5521,62.5279,62.5521,26000.0
2013-01-29 13:35:00,77.66,77.69,77.66,77.69,24500.0,62.5521,62.5763,62.5521,62.5763,24500.0
2013-01-29 13:40:00,77.68,77.7,77.68,77.68,29600.0,62.5682,62.5843,62.5682,62.5682,29600.0
2013-01-29 13:45:00,77.67,77.67,77.63,77.63,15600.0,62.5602,62.5602,62.5279,62.5279,15600.0
2013-01-29 13:50:00,77.63,77.65,77.63,77.64,8400.0,62.5279,62.544,62.5279,62.536,8400.0
2013-01-29 13:55:00,77.64,77.68,77.63,77.68,24500.0,62.536,62.5682,62.5279,62.5682,24500.0
2013-01-29 14:00:00,77.67,77.69,77.66,77.68,12000.0,62.5602,62.5763,62.5521,62.5682,12000.0
2013-01-29 14:05:00,77.69,77.71,77.68,77.71,15600.0,62.5763,62.5924,62.5682,62.5924,15600.0
2013-01-29 14:10:00,77.71,77.71,77.67,77.67,8600.0,62.5924,62.5924,62.5602,62.5602,8600.0
2013-01-29 14:15:00,77.68,77.68,77.65,77.65,5600.0,62.5682,62.5682,62.544,62.544,5600.0
2013-01-29 14:20:00,77.67,77.67,77.66,77.67,12200.0,62.5602,62.5602,62.5521,62.5602,12200.0
2013-01-29 14:25:00,77.67,77.67,77.64,77.64,5000.0,62.5602,62.5602,62.536,62.536,5000.0
2013-01-29 14:30:00,77.64,77.66,77.62,77.66,8900.0,62.536,62.5521,62.5199,62.5521,8900.0
2013-01-29 14:35:00,77.65,77.67,77.65,77.67,14000.0,62.544,62.5602,62.544,62.5602,14000.0
2013-01-29 14:40:00,77.67,77.67,77.65,77.67,18400.0,62.5602,62.5602,62.544,62.5602,18400.0
2013-01-29 14:45:00,77.67,77.67,77.64,77.64,10500.0,62.5602,62.5602,62.536,62.536,10500.0
2013-01-29 14:50:00,77.64,77.64,77.62,77.62,19900.0,62.536,62.536,62.5199,62.5199,19900.0
2013-01-29 14:55:00,77.62,77.64,77.62,77.63,40200.0,62.5199,62.536,62.5199,62.5279,40200.0
2013-01-29 15:00:00,77.63,77.67,77.63,77.66,40600.0,62.5279,62.5602,62.5279,62.5521,40600.0
2013-01-29 15:05:00,77.66,77.66,77.61,77.65,31300.0,62.5521,62.5521,62.5118,62.544,31300.0
2013-01-29 15:10:00,77.66,77.73,77.66,77.68,33100.0,62.5521,62.6085,62.5521,62.5682,33100.0
2013-01-29 15:15:00,77.68,77.7,77.66,77.7,17000.0,62.5682,62.5843,62.5521,62.5843,17000.0
2013-01-29 15:20:00,77.69,77.71,77.68,77.7,62500.0,62.5763,62.5924,62.5682,62.5843,62500.0
2013-01-29 15:25:00,77.71,77.72,77.68,77.72,41100.0,62.5924,62.6004,62.5682,62.6004,41100.0
2013-01-29 15:30:00,77.71,77.77,77.7,77.74,53800.0,62.5924,62.6407,62.5843,62.6165,53800.0
2013-01-29 15:35:00,77.75,77.76,77.73,77.76,28500.0,62.6246,62.6326,62.6085,62.6326,28500.0
2013-01-29 15:40:00,77.75,77.75,77.73,77.75,26900.0,62.6246,62.6246,62.6085,62.6246,26900.0
2013-01-29 15:45:00,77.74,77.75,77.71,77.73,39000.0,62.6165,62.6246,62.5924,62.6085,39000.0
2013-01-29 15:50:00,77.72,77.75,77.69,77.72,46200.0,62.6004,62.6246,62.5763,62.6004,46200.0
2013-01-29 15:55:00,77.72,77.75,77.7,77.71,43000.0,62.6004,62.6246,62.5843,62.5924,43000.0
2013-01-30 09:30:00,77.69,77.71,77.62,77.66,79700.0,62.5763,62.5924,62.5199,62.5521,79700.0
2013-01-30 09:35:00,77.68,77.78,77.68,77.78,20700.0,62.5682,62.6488,62.5682,62.6488,20700.0
2013-01-30 09:40:00,77.78,77.79,77.75,77.78,22600.0,62.6488,62.6568,62.6246,62.6488,22600.0
2013-01-30 09:45:00,77.79,77.83,77.76,77.82,26300.0,62.6568,62.689,62.6326,62.681,26300.0
2013-01-30 09:50:00,77.81,77.82,77.73,77.76,23300.0,62.6729,62.681,62.6085,62.6326,23300.0
2013-01-30 09:55:00,77.76,77.77,77.69,77.69,38100.0,62.6326,62.6407,62.5763,62.5763,38100.0
2013-01-30 10:00:00,77.67,77.68,77.63,77.63,24000.0,62.5602,62.5682,62.5279,62.5279,24000.0
2013-01-30 10:05:00,77.64,77.66,77.58,77.58,57200.0,62.536,62.5521,62.4877,62.4877,57200.0
2013-01-30 10:10:00,77.59,77.64,77.59,77.6,42800.0,62.4957,62.536,62.4957,62.5038,42800.0
2013-01-30 10:15:00,77.59,77.62,77.56,77.59,28800.0,62.4957,62.5199,62.4716,62.4957,28800.0
2013-01-30 10:20:00,77.59,77.62,77.52,77.53,35900.0,62.4957,62.5199,62.4393,62.4474,35900.0
2013-01-30 10:25:00,77.5,77.54,77.5,77.54,43800.0,62.4232,62.4554,62.4232,62.4554,43800.0
2013-01-30 10:30:00,77.53,77.56,77.52,77.54,27300.0,62.4474,62.4716,62.4393,62.4554,27300.0
2013-01-30 10:35:00,77.56,77.56,77.51,77.52,25400.0,62.4716,62.4716,62.4313,62.4393,25400.0
2013-01-30 10:40:00,77.5,77.51,77.47,77.48,23900.0,62.4232,62.4313,62.3991,62.4071,23900.0
2013-01-30 10:45:00,77.48,77.55,77.48,77.54,37600.0,62.4071,62.4635,62.4071,62.4554,37600.0
2013-01-30 10:50:00,77.54,77.55,77.53,77.55,9500.0,62.4554,62.4635,62.4474,62.4635,9500.0
2013-01-30 10:55:00,77.56,77.57,77.55,77.56,12000.0,62.4716,62.4796,62.4635,62.4716,12000.0
2013-01-30 11:00:00,77.56,77.59,77.56,77.57,6800.0,62.4716,62.4957,62.4716,62.4796,6800.0
2013-01-30 11:05:00,77.58,77.64,77.58,77.63,17700.0,62.4877,62.536,62.4877,62.5279,17700.0
2013-01-30 11:10:00,77.63,77.64,77.61,77.61,7300.0,62.5279,62.536,62.5118,62.5118,7300.0
2013-01-30 11:15:00,77.61,77.61,77.57,77.58,10600.0,62.5118,62.5118,62.4796,62.4877,10600.0
2013-01-30 11:20:00,77.59,77.61,77.59,77.59,14200.0,62.4957,62.5118,62.4957,62.4957,14200.0
2013-01-30 11:25:00,77.58,77.6,77.58,77.59,5100.0,62.4877,62.5038,62.4877,62.4957,5100.0
2013-01-30 11:30:00,77.6,77.64,77.59,77.63,10400.0,62.5038,62.536,62.4957,62.5279,10400.0
2013-01-30 11:35:00,77.64,77.69,77.64,77.69,5800.0,62.536,62.5763,62.536,62.5763,5800.0
2013-01-30 11:40:00,77.68,77.68,77.65,77.66,2600.0,62.5682,62.5682,62.544,62.5521,2600.0
2013-01-30 11:45:00,77.65,77.67,77.65,77.67,26900.0,62.544,62.5602,62.544,62.5602,26900.0
2013-01-30 11:50:00,77.67,77.67,77.65,77.66,9900.0,62.5602,62.5602,62.544,62.5521,9900.0
2013-01-30 11:55:00,77.67,77.67,77.63,77.63,10000.0,62.5602,62.5602,62.5279,62.5279,10000.0
2013-01-30 12:00:00,77.64,77.66,77.63,77.66,19000.0,62.536,62.5521,62.5279,62.5521,19000.0
2013-01-30 12:05:00,77.65,77.65,77.6,77.61,12000.0,62.544,62.544,62.5038,62.5118,12000.0
2013-01-30 12:10:00,77.6,77.63,77.6,77.61,85000.0,62.5038,62.5279,62.5038,62.5118,85000.0
2013-01-30 12:15:00,77.61,77.63,77.56,77.57,9400.0,62.5118,62.5279,62.4716,62.4796,9400.0
2013-01-30 12:20:00,77.58,77.59,77.55,77.58,20600.0,62.4877,62.4957,62.4635,62.4877,20600.0
2013-01-30 12:25:00,77.59,77.59,77.55,77.55,10300.0,62.4957,62.4957,62.4635,62.4635,10300.0
2013-01-30 12:30:00,77.55,77.57,77.55,77.56,12700.0,62.4635,62.4796,62.4635,62.4716,12700.0
2013-01-30 12:35:00,77.57,77.57,77.53,77.56,8500.0,62.4796,62.4796,62.4474,62.4716,8500.0
2013-01-30 12:40:00,77.56,77.59,77.56,77.59,5300.0,62.4716,62.4957,62.4716,62.4957,5300.0
2013-01-30 12:45:00,77.59,77.65,77.59,77.65,15300.0,62.4957,62.544,62.4957,62.544,15300.0
2013-01-30 12:50:00,77.65,77.66,77.63,77.64,9900.0,62.544,62.5521,62.5279,62.536,9900.0
2013-01-30 12:55:00,77.64,77.69,77.64,77.68,20800.0,62.536,62.5763,62.536,62.5682,20800.0
2013-01-30 13:00:00,77.68,77.69,77.66,77.66,15800.0,62.5682,62.5763,62.5521,62.5521,15800.0
2013-01-30 13:05:00,77.66,77.69,77.66,77.69,7900.0,62.5521,62.5763,62.5521,62.5763,7900.0
2013-01-30 13:10:00,77.68,77.68,77.66,77.66,7900.0,62.5682,62.5682,62.5521,62.5521,7900.0
2013-01-30 13:15:00,77.67,77.68,77.61,77.62,22900.0,62.5602,62.5682,62.5118,62.5199,22900.0
2013-01-30 13:20:00,77.62,77.68,77.62,77.67,6900.0,62.5199,62.5682,62.5199,62.5602,6900.0
2013-01-30 13:25:00,77.68,77.69,77.67,77.69,2700.0,62.5682,62.5763,62.5602,62.5763,2700.0
2013-01-30 13:30:00,77.7,77.7,77.67,77.67,25900.0,62.5843,62.5843,62.5602,62.5602,25900.0
2013-01-30 13:35:00,77.66,77.66,77.65,77.66,7200.0,62.5521,62.5521,62.544,62.5521,7200.0
2013-01-30 13:40:00,77.65,77.67,77.64,77.65,15300.0,62.544,62.5602,62.536,62.544,15300.0
2013-01-30 13:45:00,77.65,77.67,77.62,77.62,6000.0,62.544,62.5602,62.5199,62.5199,6000.0
2013-01-30 13:50:00,77.62,77.67,77.62,77.65,112300.0,62.5199,62.5602,62.5199,62.544,112300.0
2013-01-30 13:55:00,77.64,77.64,77.61,77.64,22200.0,62.536,62.536,62.5118,62.536,22200.0
2013-01-30 14:00:00,77.63,77.65,77.62,77.63,7800.0,62.5279,62.544,62.5199,62.5279,7800.0
2013-01-30 14:05:00,77.63,77.64,77.62,77.62,20900.0,62.5279,62.536,62.5199,62.5199,20900.0
2013-01-30 14:10:00,77.62,77.66,77.62,77.63,8100.0,62.5199,62.5521,62.5199,62.5279,8100.0
2013-01-30 14:15:00,77.6,77.68,77.58,77.58,26400.0,62.5038,62.5682,62.4877,62.4877,26400.0
2013-01-30 14:20:00,77.6,77.6,77.5,77.53,23400.0,62.5038,62.5038,62.4232,62.4474,23400.0
2013-01-30 14:25:00,77.53,77.6,77.52,77.58,17800.0,62.4474,62.5038,62.4393,62.4877,17800.0
2013-01-30 14:30:00,77.58,77.61,77.55,77.59,15300.0,62.4877,62.5118,62.4635,62.4957,15300.0
2013-01-30 14:35:00,77.58,77.58,77.51,77.55,22700.0,62.4877,62.4877,62.4313,62.4635,22700.0
2013-01-30 14:40:00,77.55,77.59,77.55,77.56,14000.0,62.4635,62.4957,62.4635,62.4716,14000.0
2013-01-30 14:45:00,77.54,77.54,77.44,77.46,23000.0,62.4554,62.4554,62.3749,62.391,23000.0
2013-01-30 14:50:00,77.46,77.49,77.46,77.46,14400.0,62.391,62.4152,62.391,62.391,14400.0
2013-01-30 14:55:00,77.47,77.53,77.47,77.53,15700.0,62.3991,62.4474,62.3991,62.4474,15700.0
2013-01-30 15:00:00,77.52,77.54,77.47,77.47,25000.0,62.4393,62.4554,62.3991,62.3991,25000.0
2013-01-30 15:05:00,77.48,77.55,77.47,77.52,23300.0,62.4071,62.4635,62.3991,62.4393,23300.0
2013-01-30 15:10:00,77.51,77.52,77.42,77.42,25400.0,62.4313,62.4393,62.3588,62.3588,25400.0
2013-01-30 15:15:00,77.41,77.42,77.37,77.4,32700.0,62.3507,62.3588,62.3185,62.3427,32700.0
2013-01-30 15:20:00,77.4,77.41,77.37,77.37,22900.0,62.3427,62.3507,62.3185,62.3185,22900.0
2013-01-30 15:25:00,77.37,77.4,77.36,77.39,27500.0,62.3185,62.3427,62.3105,62.3346,27500.0
2013-01-30 15:30:00,77.38,77.4,77.34,77.36,20900.0,62.3266,62.3427,62.2944,62.3105,20900.0
2013-01-30 15:35:00,77.34,77.36,77.31,77.33,31900.0,62.2944,62.3105,62.2702,62.2863,31900.0
2013-01-30 15:40:00,77.33,77.35,77.3,77.31,67300.0,62.2863,62.3024,62.2621,62.2702,67300.0
2013-01-30 15:45:00,77.31,77.38,77.31,77.35,23200.0,62.2702,62.3266,62.2702,62.3024,23200.0
2013-01-30 15:50:00,77.35,77.36,77.27,77.3,56300.0,62.3024,62.3105,62.238,62.2621,56300.0
2013-01-30 15:55:00,77.31,77.38,77.3,77.37,77500.0,62.2702,62.3266,62.2621,62.3185,77500.0
2013-01-31 09:30:00,77.33,77.33,77.17,77.17,62100.0,62.2863,62.2863,62.1574,62.1574,62100.0
2013-01-31 09:35:00,77.17,77.2,77.15,77.2,5700.0,62.1574,62.1816,62.1413,62.1816,5700.0
2013-01-31 09:40:00,77.23,77.41,77.23,77.39,94200.0,62.2058,62.3507,62.2058,62.3346,94200.0
2013-01-31 09:45:00,77.39,77.46,77.39,77.43,15600.0,62.3346,62.391,62.3346,62.3668,15600.0
2013-01-31 09:50:00,77.43,77.47,77.41,77.46,8800.0,62.3668,62.3991,62.3507,62.391,8800.0
2013-01-31 09:55:00,77.48,77.5,77.43,77.44,12400.0,62.4071,62.4232,62.3668,62.3749,12400.0
2013-01-31 10:00:00,77.44,77.44,77.35,77.35,21000.0,62.3749,62.3749,62.3024,62.3024,21000.0
2013-01-31 10:05:00,77.35,77.41,77.35,77.37,11800.0,62.3024,62.3507,62.3024,62.3185,11800.0
2013-01-31 10:10:00,77.38,77.46,77.37,77.37,12500.0,62.3266,62.391,62.3185,62.3185,12500.0
2013-01-31 10:15:00,77.36,77.36,77.32,77.32,115200.0,62.3105,62.3105,62.2782,62.2782,115200.0
2013-01-31 10:20:00,77.32,77.37,77.32,77.36,7500.0,62.2782,62.3185,62.2782,62.3105,7500.0
2013-01-31 10:25:00,77.35,77.35,77.31,77.31,17700.0,62.3024,62.3024,62.2702,62.2702,17700.0
2013-01-31 10:30:00,77.31,77.43,77.3,77.43,31800.0,62.2702,62.3668,62.2621,62.3668,31800.0
2013-01-31 10:35:00,77.42,77.42,77.34,77.35,12500.0,62.3588,62.3588,62.2944,62.3024,12500.0
2013-01-31 10:40:00,77.37,77.38,77.33,77.37,13900.0,62.3185,62.3266,62.2863,62.3185,13900.0
2013-01-31 10:45:00,77.38,77.39,77.33,77.35,13600.0,62.3266,62.3346,62.2863,62.3024,13600.0
2013-01-31 10:50:00,77.34,77.35,77.31,77.34,40000.0,62.2944,62.3024,62.2702,62.2944,40000.0
2013-01-31 10:55:00,77.34,77.37,77.31,77.31,34400.0,62.2944,62.3185,62.2702,62.2702,34400.0
2013-01-31 11:00:00,77.3,77.3,77.27,77.3,21100.0,62.2621,62.2621,62.238,62.2621,21100.0
2013-01-31 11:05:00,77.28,77.31,77.26,77.27,28300.0,62.246,62.2702,62.2299,62.238,28300.0
2013-01-31 11:10:00,77.27,77.27,77.22,77.24,538600.0,62.238,62.238,62.1977,62.2138,538600.0
2013-01-31 11:15:00,77.24,77.25,77.2,77.24,19200.0,62.2138,62.2219,62.1816,62.2138,19200.0
2013-01-31 11:20:00,77.23,77.27,77.22,77.24,7400.0,62.2058,62.238,62.1977,62.2138,7400.0
2013-01-31 11:25:00,77.26,77.28,77.24,77.24,16400.0,62.2299,62.246,62.2138,62.2138,16400.0
2013-01-31 11:30:00,77.23,77.23,77.17,77.17,29300.0,62.2058,62.2058,62.1574,62.1574,29300.0
2013-01-31 11:35:00,77.17,77.24,77.16,77.23,125200.0,62.1574,62.2138,62.1494,62.2058,125200.0
2013-01-31 11:40:00,77.24,77.24,77.2,77.21,51500.0,62.2138,62.2138,62.1816,62.1896,51500.0
2013-01-31 11:45:00,77.21,77.28,77.21,77.27,67100.0,62.1896,62.246,62.1896,62.238,67100.0
2013-01-31 11:50:00,77.27,77.27,77.2,77.22,15700.0,62.238,62.238,62.1816,62.1977,15700.0
2013-01-31 11:55:00,77.21,77.24,77.19,77.22,52900.0,62.1896,62.2138,62.1735,62.1977,52900.0
2013-01-31 12:00:00,77.21,77.26,77.21,77.24,51000.0,62.1896,62.2299,62.1896,62.2138,51000.0
2013-01-31 12:05:00,77.25,77.26,77.23,77.23,7100.0,62.2219,62.2299,62.2058,62.2058,7100.0
2013-01-31 12:10:00,77.24,77.27,77.24,77.27,34800.0,62.2138,62.238,62.2138,62.238,34800.0
2013-01-31 12:15:00,77.28,77.32,77.28,77.31,7000.0,62.246,62.2782,62.246,62.2702,7000.0
2013-01-31 12:20:00,77.31,77.31,77.28,77.28,9500.0,62.2702,62.2702,62.246,62.246,9500.0
2013-01-31 12:25:00,77.28,77.3,77.28,77.3,6900.0,62.246,62.2621,62.246,62.2621,6900.0
2013-01-31 12:30:00,77.29,77.29,77.26,77.29,3100.0,62.2541,62.2541,62.2299,62.2541,3100.0
2013-01-31 12:35:00,77.31,77.33,77.3,77.31,18800.0,62.2702,62.2863,62.2621,62.2702,18800.0
2013-01-31 12:40:00,77.32,77.34,77.32,77.33,9500.0,62.2782,62.2944,62.2782,62.2863,9500.0
2013-01-31 12:45:00,77.34,77.4,77.34,77.4,20100.0,62.2944,62.3427,62.2944,62.3427,20100.0
2013-01-31 12:50:00,77.39,77.4,77.38,77.4,4100.0,62.3346,62.3427,62.3266,62.3427,4100.0
2013-01-31 12:55:00,77.38,77.39,77.37,77.38,7000.0,62.3266,62.3346,62.3185,62.3266,7000.0
2013-01-31 13:00:00,77.4,77.4,77.36,77.36,20200.0,62.3427,62.3427,62.3105,62.3105,20200.0
2013-01-31 13:05:00,77.36,77.37,77.35,77.36,11900.0,62.3105,62.3185,62.3024,62.3105,11900.0
2013-01-31 13:10:00,77.35,77.36,77.35,77.35,6900.0,62.3024,62.3105,62.3024,62.3024,6900.0
2013-01-31 13:15:00,77.36,77.38,77.35,77.37,28200.0,62.3105,62.3266,62.3024,62.3185,28200.0
2013-01-31 13:20:00,77.38,77.38,77.35,77.36,13200.0,62.3266,62.3266,62.3024,62.3105,13200.0
2013-01-31 13:25:00,77.35,77.35,77.33,77.33,2800.0,62.3024,62.3024,62.2863,62.2863,2800.0
2013-01-31 13:30:00,77.34,77.37,77.33,77.37,5600.0,62.2944,62.3185,62.2863,62.3185,5600.0
2013-01-31 13:35:00,77.37,77.38,77.36,77.37,10300.0,62.3185,62.3266,62.3105,62.3185,10300.0
2013-01-31 13:40:00,77.38,77.41,77.37,77.4,5600.0,62.3266,62.3507,62.3185,62.3427,5600.0
2013-01-31 13:45:00,77.41,77.43,77.41,77.41,10300.0,62.3507,62.3668,62.3507,62.3507,10300.0
2013-01-31 13:50:00,77.41,77.42,77.4,77.41,8300.0,62.3507,62.3588,62.3427,62.3507,8300.0
2013-01-31 13:55:00,77.42,77.42,77.41,77.42,2600.0,62.3588,62.3588,62.3507,62.3588,2600.0
2013-01-31 14:00:00,77.42,77.42,77.4,77.41,12300.0,62.3588,62.3588,62.3427,62.3507,12300.0
2013-01-31 14:05:00,77.41,77.41,77.36,77.37,9700.0,62.3507,62.3507,62.3105,62.3185,9700.0
2013-01-31 14:10:00,77.37,77.39,77.34,77.36,16200.0,62.3185,62.3346,62.2944,62.3105,16200.0
2013-01-31 14:15:00,77.36,77.39,77.36,77.39,17000.0,62.3105,62.3346,62.3105,62.3346,17000.0
2013-01-31 14:20:00,77.38,77.41,77.38,77.41,6100.0,62.3266,62.3507,62.3266,62.3507,6100.0
2013-01-31 14:25:00,77.41,77.42,77.4,77.42,9100.0,62.3507,62.3588,62.3427,62.3588,9100.0
2013-01-31 14:30:00,77.41,77.47,77.4,77.47,16800.0,62.3507,62.3991,62.3427,62.3991,16800.0
2013-01-31 14:35:00,77.48,77.49,77.46,77.47,13800.0,62.4071,62.4152,62.391,62.3991,13800.0
2013-01-31 14:40:00,77.46,77.49,77.45,77.47,16200.0,62.391,62.4152,62.383,62.3991,16200.0
2013-01-31 14:45:00,77.47,77.48,77.45,77.46,29300.0,62.3991,62.4071,62.383,62.391,29300.0
2013-01-31 14:50:00,77.46,77.46,77.45,77.46,14100.0,62.391,62.391,62.383,62.391,14100.0
2013-01-31 14:55:00,77.47,77.48,77.44,77.44,43800.0,62.3991,62.4071,62.3749,62.3749,43800.0
2013-01-31 15:00:00,77.44,77.44,77.33,77.33,25600.0,62.3749,62.3749,62.2863,62.2863,25600.0
2013-01-31 15:05:00,77.32,77.35,77.32,77.33,13800.0,62.2782,62.3024,62.2782,62.2863,13800.0
2013-01-31 15:10:00,77.35,77.37,77.31,77.31,21400.0,62.3024,62.3185,62.2702,62.2702,21400.0
2013-01-31 15:15:00,77.32,77.37,77.31,77.37,38500.0,62.2782,62.3185,62.2702,62.3185,38500.0
2013-01-31 15:20:00,77.37,77.37,77.31,77.31,30600.0,62.3185,62.3185,62.2702,62.2702,30600.0
2013-01-31 15:25:00,77.31,77.33,77.28,77.31,137300.0,62.2702,62.2863,62.246,62.2702,137300.0
2013-01-31 15:30:00,77.31,77.38,77.29,77.38,57300.0,62.2702,62.3266,62.2541,62.3266,57300.0
2013-01-31 15:35:00,77.39,77.4,77.33,77.34,18200.0,62.3346,62.3427,62.2863,62.2944,18200.0
2013-01-31 15:40:00,77.34,77.36,77.32,77.32,57400.0,62.2944,62.3105,62.2782,62.2782,57400.0
2013-01-31 15:45:00,77.32,77.34,77.27,77.27,45000.0,62.2782,62.2944,62.238,62.238,45000.0
2013-01-31 15:50:00,77.26,77.36,77.25,77.36,45000.0,62.2299,62.3105,62.2219,62.3105,45000.0
2013-01-31 15:55:00,77.36,77.4,77.27,77.29,43200.0,62.3105,62.3427,62.238,62.2541,43200.0
2013-02-01 09:30:00,77.75,77.79,77.67,77.68,182700.0,62.6246,62.6568,62.5602,62.5682,182700.0
2013-02-01 09:35:00,77.68,77.69,77.64,77.66,61400.0,62.5682,62.5763,62.536,62.5521,61400.0
2013-02-01 09:40:00,77.67,77.73,77.67,77.7,40600.0,62.5602,62.6085,62.5602,62.5843,40600.0
2013-02-01 09:45:00,77.71,77.73,77.64,77.65,43900.0,62.5924,62.6085,62.536,62.544,43900.0
2013-02-01 09:50:00,77.64,77.7,77.61,77.68,62200.0,62.536,62.5843,62.5118,62.5682,62200.0
2013-02-01 09:55:00,77.69,77.88,77.63,77.69,67600.0,62.5763,62.7293,62.5279,62.5763,67600.0
2013-02-01 10:00:00,77.7,77.83,77.64,77.8,57800.0,62.5843,62.689,62.536,62.6649,57800.0
2013-02-01 10:05:00,77.8,77.96,77.8,77.88,74700.0,62.6649,62.7937,62.6649,62.7293,74700.0
2013-02-01 10:10:00,77.9,77.9,77.83,77.85,67600.0,62.7454,62.7454,62.689,62.7051,67600.0
2013-02-01 10:15:00,77.85,77.9,77.85,77.85,69400.0,62.7051,62.7454,62.7051,62.7051,69400.0
2013-02-01 10:20:00,77.85,77.9,77.83,77.83,61900.0,62.7051,62.7454,62.689,62.689,61900.0
2013-02-01 10:25:00,77.83,77.83,77.72,77.75,13100.0,62.689,62.689,62.6004,62.6246,13100.0
2013-02-01 10:30:00,77.75,77.77,77.74,77.77,9000.0,62.6246,62.6407,62.6165,62.6407,9000.0
2013-02-01 10:35:00,77.77,77.82,77.75,77.79,12000.0,62.6407,62.681,62.6246,62.6568,12000.0
2013-02-01 10:40:00,77.78,77.83,77.78,77.83,34300.0,62.6488,62.689,62.6488,62.689,34300.0
2013-02-01 10:45:00,77.83,77.86,77.82,77.82,17500.0,62.689,62.7132,62.681,62.681,17500.0
2013-02-01 10:50:00,77.83,77.85,77.77,77.77,13100.0,62.689,62.7051,62.6407,62.6407,13100.0
2013-02-01 10:55:00,77.79,77.89,77.79,77.89,15900.0,62.6568,62.7374,62.6568,62.7374,15900.0
2013-02-01 11:00:00,77.89,77.92,77.88,77.88,20900.0,62.7374,62.7615,62.7293,62.7293,20900.0
2013-02-01 11:05:00,77.88,77.91,77.88,77.89,9100.0,62.7293,62.7535,62.7293,62.7374,9100.0
2013-02-01 11:10:00,77.89,77.92,77.89,77.91,13100.0,62.7374,62.7615,62.7374,62.7535,13100.0
2013-02-01 11:15:00,77.91,77.92,77.9,77.91,13900.0,62.7535,62.7615,62.7454,62.7535,13900.0
2013-02-01 11:20:00,77.92,77.93,77.89,77.9,18000.0,62.7615,62.7696,62.7374,62.7454,18000.0
2013-02-01 11:25:00,77.9,77.9,77.87,77.87,20100.0,62.7454,62.7454,62.7212,62.7212,20100.0
2013-02-01 11:30:00,77.87,77.92,77.87,77.91,43400.0,62.7212,62.7615,62.7212,62.7535,43400.0
2013-02-01 11:35:00,77.93,77.94,77.91,77.92,16500.0,62.7696,62.7776,62.7535,62.7615,16500.0
2013-02-01 11:40:00,77.93,77.99,77.93,77.97,20400.0,62.7696,62.8179,62.7696,62.8018,20400.0
2013-02-01 11:45:00,77.98,77.98,77.96,77.97,11100.0,62.8098,62.8098,62.7937,62.8018,11100.0
2013-02-01 11:50:00,77.97,77.98,77.95,77.98,9500.0,62.8018,62.8098,62.7857,62.8098,9500.0
2013-02-01 11:55:00,77.97,78.03,77.97,78.02,84500.0,62.8018,62.8501,62.8018,62.8421,84500.0
2013-02-01 12:00:00,78.01,78.03,77.99,78.01,21000.0,62.834,62.8501,62.8179,62.834,21000.0
2013-02-01 12:05:00,78.02,78.05,78.01,78.04,18700.0,62.8421,62.8662,62.834,62.8582,18700.0
2013-02-01 12:10:00,78.04,78.04,78.01,78.03,19500.0,62.8582,62.8582,62.834,62.8501,19500.0
2013-02-01 12:15:00,78.03,78.04,78.01,78.01,9400.0,62.8501,62.8582,62.834,62.834,9400.0
2013-02-01 12:20:00,78.01,78.02,78.0,78.01,13000.0,62.834,62.8421,62.826,62.834,13000.0
2013-02-01 12:25:00,78.0,78.02,78.0,78.02,5200.0,62.826,62.8421,62.826,62.8421,5200.0
2013-02-01 12:30:00,78.02,78.07,78.02,78.06,14900.0,62.8421,62.8823,62.8421,62.8743,14900.0
2013-02-01 12:35:00,78.06,78.06,78.01,78.01,9700.0,62.8743,62.8743,62.834,62.834,9700.0
2013-02-01 12:40:00,78.01,78.04,78.0,78.04,6400.0,62.834,62.8582,62.826,62.8582,6400.0
2013-02-01 12:45:00,78.03,78.04,78.01,78.01,20500.0,62.8501,62.8582,62.834,62.834,20500.0
2013-02-01 12:50:00,78.02,78.05,78.01,78.05,17000.0,62.8421,62.8662,62.834,62.8662,17000.0
2013-02-01 12:55:00,78.04,78.06,78.04,78.04,20100.0,62.8582,62.8743,62.8582,62.8582,20100.0
2013-02-01 13:00:00,78.05,78.06,78.01,78.01,15100.0,62.8662,62.8743,62.834,62.834,15100.0
2013-02-01 13:05:00,78.02,78.05,78.01,78.04,16800.0,62.8421,62.8662,62.834,62.8582,16800.0
2013-02-01 13:10:00,78.03,78.09,78.03,78.08,14000.0,62.8501,62.8984,62.8501,62.8904,14000.0
2013-02-01 13:15:00,78.08,78.08,78.04,78.06,25700.0,62.8904,62.8904,62.8582,62.8743,25700.0
2013-02-01 13:20:00,78.05,78.06,78.03,78.05,16300.0,62.8662,62.8743,62.8501,62.8662,16300.0
2013-02-01 13:25:00,78.05,78.06,78.04,78.06,30900.0,62.8662,62.8743,62.8582,62.8743,30900.0
2013-02-01 13:30:00,78.06,78.09,78.05,78.09,21600.0,62.8743,62.8984,62.8662,62.8984,21600.0
2013-02-01 13:35:00,78.09,78.1,78.06,78.06,15700.0,62.8984,62.9065,62.8743,62.8743,15700.0
2013-02-01 13:40:00,78.06,78.08,78.06,78.07,8200.0,62.8743,62.8904,62.8743,62.8823,8200.0
2013-02-01 13:45:00,78.07,78.09,78.07,78.08,8300.0,62.8823,62.8984,62.8823,62.8904,8300.0
2013-02-01 13:50:00,78.08,78.11,78.08,78.1,12800.0,62.8904,62.9146,62.8904,62.9065,12800.0
2013-02-01 13:55:00,78.09,78.11,78.09,78.09,22200.0,62.8984,62.9146,62.8984,62.8984,22200.0
2013-02-01 14:00:00,78.1,78.1,78.06,78.08,32500.0,62.9065,62.9065,62.8743,62.8904,32500.0
2013-02-01 14:05:00,78.07,78.09,78.06,78.08,29700.0,62.8823,62.8984,62.8743,62.8904,29700.0
2013-02-01 14:10:00,78.08,78.08,78.04,78.04,26200.0,62.8904,62.8904,62.8582,62.8582,26200.0
2013-02-01 14:15:00,78.05,78.06,78.04,78.05,27300.0,62.8662,62.8743,62.8582,62.8662,27300.0
2013-02-01 14:20:00,78.05,78.08,78.05,78.08,20500.0,62.8662,62.8904,62.8662,62.8904,20500.0
2013-02-01 14:25:00,78.08,78.09,78.06,78.08,25400.0,62.8904,62.8984,62.8743,62.8904,25400.0
2013-02-01 14:30:00,78.08,78.08,78.04,78.05,46800.0,62.8904,62.8904,62.8582,62.8662,46800.0
2013-02-01 14:35:00,78.04,78.04,78.03,78.03,19900.0,62.8582,62.8582,62.8501,62.8501,19900.0
2013-02-01 14:40:00,78.03,78.06,78.03,78.05,17300.0,62.8501,62.8743,62.8501,62.8662,17300.0
2013-02-01 14:45:00,78.04,78.05,78.01,78.03,29900.0,62.8582,62.8662,62.834,62.8501,29900.0
2013-02-01 14:50:00,78.03,78.04,78.02,78.03,17800.0,62.8501,62.8582,62.8421,62.8501,17800.0
2013-02-01 14:55:00,78.03,78.03,77.97,77.98,39800.0,62.8501,62.8501,62.8018,62.8098,39800.0
2013-02-01 15:00:00,77.99,78.01,77.98,78.0,12700.0,62.8179,62.834,62.8098,62.826,12700.0
2013-02-01 15:05:00,78.0,78.01,77.99,77.99,34400.0,62.826,62.834,62.8179,62.8179,34400.0
2013-02-01 15:10:00,77.99,78.03,77.99,78.02,30200.0,62.8179,62.8501,62.8179,62.8421,30200.0
2013-02-01 15:15:00,78.02,78.02,78.0,78.0,23800.0,62.8421,62.8421,62.826,62.826,23800.0
2013-02-01 15:20:00,78.0,78.0,77.95,77.95,55100.0,62.826,62.826,62.7857,62.7857,55100.0
2013-02-01 15:25:00,77.95,77.97,77.94,77.95,22500.0,62.7857,62.8018,62.7776,62.7857,22500.0
2013-02-01 15:30:00,77.95,78.0,77.93,77.99,38700.0,62.7857,62.826,62.7696,62.8179,38700.0
2013-02-01 15:35:00,77.99,78.01,77.98,77.99,28700.0,62.8179,62.834,62.8098,62.8179,28700.0
2013-02-01 15:40:00,77.99,78.07,77.99,78.06,38800.0,62.8179,62.8823,62.8179,62.8743,38800.0
2013-02-01 15:45:00,78.05,78.09,78.04,78.07,57900.0,62.8662,62.8984,62.8582,62.8823,57900.0
2013-02-01 15:50:00,78.07,78.07,78.03,78.03,38300.0,62.8823,62.8823,62.8501,62.8501,38300.0
2013-02-01 15:55:00,78.03,78.04,77.98,78.01,92300.0,62.8501,62.8582,62.8098,62.834,92300.0
2013-02-04 09:30:00,77.64,77.65,77.54,77.62,118600.0,62.536,62.544,62.4554,62.5199,118600.0
2013-02-04 09:35:00,77.59,77.66,77.57,77.62,34200.0,62.4957,62.5521,62.4796,62.5199,34200.0
2013-02-04 09:40:00,77.63,77.65,77.56,77.58,45600.0,62.5279,62.544,62.4716,62.4877,45600.0
2013-02-04 09:45:00,77.6,77.61,77.52,77.6,21700.0,62.5038,62.5118,62.4393,62.5038,21700.0
2013-02-04 09:50:00,77.6,77.69,77.58,77.67,43300.0,62.5038,62.5763,62.4877,62.5602,43300.0
2013-02-04 09:55:00,77.67,77.72,77.67,77.67,29300.0,62.5602,62.6004,62.5602,62.5602,29300.0
2013-02-04 10:00:00,77.65,77.71,77.61,77.61,15500.0,62.544,62.5924,62.5118,62.5118,15500.0
2013-02-04 10:05:00,77.62,77.67,77.59,77.66,14900.0,62.5199,62.5602,62.4957,62.5521,14900.0
2013-02-04 10:10:00,77.66,77.67,77.59,77.6,30700.0,62.5521,62.5602,62.4957,62.5038,30700.0
2013-02-04 10:15:00,77.61,77.62,77.54,77.57,30200.0,62.5118,62.5199,62.4554,62.4796,30200.0
2013-02-04 10:20:00,77.56,77.58,77.55,77.58,13100.0,62.4716,62.4877,62.4635,62.4877,13100.0
2013-02-04 10:25:00,77.58,77.6,77.54,77.59,25600.0,62.4877,62.5038,62.4554,62.4957,25600.0
2013-02-04 10:30:00,77.58,77.58,77.51,77.52,22000.0,62.4877,62.4877,62.4313,62.4393,22000.0
2013-02-04 10:35:00,77.53,77.55,77.48,77.49,21700.0,62.4474,62.4635,62.4071,62.4152,21700.0
2013-02-04 10:40:00,77.48,77.53,77.45,77.48,17900.0,62.4071,62.4474,62.383,62.4071,17900.0
2013-02-04 10:45:00,77.5,77.51,77.46,77.51,16000.0,62.4232,62.4313,62.391,62.4313,16000.0
2013-02-04 10:50:00,77.52,77.52,77.48,77.49,10200.0,62.4393,62.4393,62.4071,62.4152,10200.0
2013-02-04 10:55:00,77.49,77.5,77.46,77.46,18100.0,62.4152,62.4232,62.391,62.391,18100.0
2013-02-04 11:00:00,77.46,77.47,77.41,77.47,32200.0,62.391,62.3991,62.3507,62.3991,32200.0
2013-02-04 11:05:00,77.46,77.46,77.43,77.45,19000.0,62.391,62.391,62.3668,62.383,19000.0
2013-02-04 11:10:00,77.44,77.5,77.44,77.49,23200.0,62.3749,62.4232,62.3749,62.4152,23200.0
2013-02-04 11:15:00,77.49,77.5,77.45,77.45,19700.0,62.4152,62.4232,62.383,62.383,19700.0
2013-02-04 11:20:00,77.46,77.49,77.45,77.45,6800.0,62.391,62.4152,62.383,62.383,6800.0
2013-02-04 11:25:00,77.44,77.44,77.38,77.39,25300.0,62.3749,62.3749,62.3266,62.3346,25300.0
2013-02-04 11:30:00,77.38,77.39,77.34,77.38,18200.0,62.3266,62.3346,62.2944,62.3266,18200.0
2013-02-04 11:35:00,77.38,77.38,77.29,77.32,18200.0,62.3266,62.3266,62.2541,62.2782,18200.0
2013-02-04 11:40:00,77.3,77.31,77.27,77.28,26900.0,62.2621,62.2702,62.238,62.246,26900.0
2013-02-04 11:45:00,77.3,77.36,77.3,77.36,7300.0,62.2621,62.3105,62.2621,62.3105,7300.0
2013-02-04 11:50:00,77.37,77.37,77.33,77.35,29300.0,62.3185,62.3185,62.2863,62.3024,29300.0
2013-02-04 11:55:00,77.34,77.34,77.26,77.28,69900.0,62.2944,62.2944,62.2299,62.246,69900.0
2013-02-04 12:00:00,77.28,77.28,77.23,77.24,20700.0,62.246,62.246,62.2058,62.2138,20700.0
2013-02-04 12:05:00,77.25,77.25,77.17,77.22,56700.0,62.2219,62.2219,62.1574,62.1977,56700.0
2013-02-04 12:10:00,77.21,77.28,77.21,77.28,42700.0,62.1896,62.246,62.1896,62.246,42700.0
2013-02-04 12:15:00,77.28,77.28,77.25,77.27,13500.0,62.246,62.246,62.2219,62.238,13500.0
2013-02-04 12:20:00,77.27,77.28,77.22,77.25,20500.0,62.238,62.246,62.1977,62.2219,20500.0
2013-02-04 12:25:00,77.26,77.29,77.26,77.28,10100.0,62.2299,62.2541,62.2299,62.246,10100.0
2013-02-04 12:30:00,77.28,77.31,77.28,77.31,12700.0,62.246,62.2702,62.246,62.2702,12700.0
2013-02-04 12:35:00,77.28,77.36,77.27,77.35,13500.0,62.246,62.3105,62.238,62.3024,13500.0
2013-02-04 12:40:00,77.35,77.37,77.34,77.36,37300.0,62.3024,62.3185,62.2944,62.3105,37300.0
2013-02-04 12:45:00,77.36,77.36,77.34,77.35,17800.0,62.3105,62.3105,62.2944,62.3024,17800.0
2013-02-04 12:50:00,77.36,77.36,77.32,77.32,16500.0,62.3105,62.3105,62.2782,62.2782,16500.0
2013-02-04 12:55:00,77.32,77.33,77.31,77.31,23600.0,62.2782,62.2863,62.2702,62.2702,23600.0
2013-02-04 13:00:00,77.31,77.33,77.3,77.33,26900.0,62.2702,62.2863,62.2621,62.2863,26900.0
2013-02-04 13:05:00,77.33,77.36,77.33,77.35,11700.0,62.2863,62.3105,62.2863,62.3024,11700.0
2013-02-04 13:10:00,77.36,77.37,77.34,77.35,20000.0,62.3105,62.3185,62.2944,62.3024,20000.0
2013-02-04 13:15:00,77.36,77.36,77.3,77.33,22700.0,62.3105,62.3105,62.2621,62.2863,22700.0
2013-02-04 13:20:00,77.34,77.37,77.33,77.36,12400.0,62.2944,62.3185,62.2863,62.3105,12400.0
2013-02-04 13:25:00,77.35,77.36,77.3,77.32,26800.0,62.3024,62.3105,62.2621,62.2782,26800.0
2013-02-04 13:30:00,77.31,77.32,77.28,77.3,30600.0,62.2702,62.2782,62.246,62.2621,30600.0
2013-02-04 13:35:00,77.29,77.3,77.28,77.28,22100.0,62.2541,62.2621,62.246,62.246,22100.0
2013-02-04 13:40:00,77.29,77.31,77.28,77.29,4200.0,62.2541,62.2702,62.246,62.2541,4200.0
2013-02-04 13:45:00,77.27,77.27,77.21,77.25,29600.0,62.238,62.238,62.1896,62.2219,29600.0
2013-02-04 13:50:00,77.24,77.25,77.22,77.24,31200.0,62.2138,62.2219,62.1977,62.2138,31200.0
2013-02-04 13:55:00,77.25,77.27,77.24,77.27,5600.0,62.2219,62.238,62.2138,62.238,5600.0
2013-02-04 14:00:00,77.27,77.29,77.23,77.29,7700.0,62.238,62.2541,62.2058,62.2541,7700.0
2013-02-04 14:05:00,77.27,77.29,77.26,77.27,12800.0,62.238,62.2541,62.2299,62.238,12800.0
2013-02-04 14:10:00,77.26,77.3,77.26,77.28,45000.0,62.2299,62.2621,62.2299,62.246,45000.0
2013-02-04 14:15:00,77.28,77.3,77.26,77.26,8300.0,62.246,62.2621,62.2299,62.2299,8300.0
2013-02-04 14:20:00,77.28,77.3,77.26,77.27,29600.0,62.246,62.2621,62.2299,62.238,29600.0
2013-02-04 14:25:00,77.27,77.33,77.23,77.33,33300.0,62.238,62.2863,62.2058,62.2863,33300.0
2013-02-04 14:30:00,77.34,77.35,77.31,77.32,93600.0,62.2944,62.3024,62.2702,62.2782,93600.0
2013-02-04 14:35:00,77.33,77.35,77.32,77.34,25800.0,62.2863,62.3024,62.2782,62.2944,25800.0
2013-02-04 14:40:00,77.33,77.4,77.33,77.4,68000.0,62.2863,62.3427,62.2863,62.3427,68000.0
2013-02-04 14:45:00,77.4,77.4,77.35,77.35,24600.0,62.3427,62.3427,62.3024,62.3024,24600.0
2013-02-04 14:50:00,77.36,77.37,77.32,77.34,16000.0,62.3105,62.3185,62.2782,62.2944,16000.0
2013-02-04 14:55:00,77.36,77.43,77.35,77.41,21100.0,62.3105,62.3668,62.3024,62.3507,21100.0
2013-02-04 15:00:00,77.42,77.42,77.37,77.38,23300.0,62.3588,62.3588,62.3185,62.3266,23300.0
2013-02-04 15:05:00,77.39,77.39,77.34,77.34,59200.0,62.3346,62.3346,62.2944,62.2944,59200.0
2013-02-04 15:10:00,77.34,77.36,77.31,77.33,35300.0,62.2944,62.3105,62.2702,62.2863,35300.0
2013-02-04 15:15:00,77.33,77.35,77.32,77.34,19300.0,62.2863,62.3024,62.2782,62.2944,19300.0
2013-02-04 15:20:00,77.35,77.35,77.32,77.32,38300.0,62.3024,62.3024,62.2782,62.2782,38300.0
2013-02-04 15:25:00,77.32,77.41,77.31,77.37,25000.0,62.2782,62.3507,62.2702,62.3185,25000.0
2013-02-04 15:30:00,77.37,77.38,77.29,77.31,76000.0,62.3185,62.3266,62.2541,62.2702,76000.0
2013-02-04 15:35:00,77.31,77.31,77.22,77.24,34200.0,62.2702,62.2702,62.1977,62.2138,34200.0
2013-02-04 15:40:00,77.23,77.28,77.2,77.23,33900.0,62.2058,62.246,62.1816,62.2058,33900.0
2013-02-04 15:45:00,77.23,77.24,77.19,77.19,33800.0,62.2058,62.2138,62.1735,62.1735,33800.0
2013-02-04 15:50:00,77.18,77.2,77.13,77.19,96700.0,62.1655,62.1816,62.1252,62.1735,96700.0
2013-02-04 15:55:00,77.19,77.2,77.13,77.19,116300.0,62.1735,62.1816,62.1252,62.1735,116300.0
2013-02-05 09:30:00,77.62,77.62,77.54,77.59,78800.0,62.5199,62.5199,62.4554,62.4957,78800.0
2013-02-05 09:35:00,77.59,77.64,77.56,77.59,54300.0,62.4957,62.536,62.4716,62.4957,54300.0
2013-02-05 09:40:00,77.59,77.63,77.55,77.62,34900.0,62.4957,62.5279,62.4635,62.5199,34900.0
2013-02-05 09:45:00,77.62,77.65,77.59,77.65,33600.0,62.5199,62.544,62.4957,62.544,33600.0
2013-02-05 09:50:00,77.67,77.76,77.67,77.74,39600.0,62.5602,62.6326,62.5602,62.6165,39600.0
2013-02-05 09:55:00,77.76,77.78,77.74,77.74,11400.0,62.6326,62.6488,62.6165,62.6165,11400.0
2013-02-05 10:00:00,77.74,77.8,77.7,77.77,19700.0,62.6165,62.6649,62.5843,62.6407,19700.0
2013-02-05 10:05:00,77.78,77.82,77.77,77.77,13100.0,62.6488,62.681,62.6407,62.6407,13100.0
2013-02-05 10:10:00,77.77,77.79,77.73,77.77,17800.0,62.6407,62.6568,62.6085,62.6407,17800.0
2013-02-05 10:15:00,77.77,77.8,77.72,77.72,14700.0,62.6407,62.6649,62.6004,62.6004,14700.0
2013-02-05 10:20:00,77.72,77.75,77.71,77.74,27700.0,62.6004,62.6246,62.5924,62.6165,27700.0
2013-02-05 10:25:00,77.73,77.81,77.73,77.76,28600.0,62.6085,62.6729,62.6085,62.6326,28600.0
2013-02-05 10:30:00,77.74,77.76,77.7,77.76,10100.0,62.6165,62.6326,62.5843,62.6326,10100.0
2013-02-05 10:35:00,77.78,77.85,77.78,77.85,20200.0,62.6488,62.7051,62.6488,62.7051,20200.0
2013-02-05 10:40:00,77.85,77.88,77.83,77.83,14700.0,62.7051,62.7293,62.689,62.689,14700.0
2013-02-05 10:45:00,77.85,77.86,77.82,77.84,6000.0,62.7051,62.7132,62.681,62.6971,6000.0
2013-02-05 10:50:00,77.85,77.86,77.83,77.83,22600.0,62.7051,62.7132,62.689,62.689,22600.0
2013-02-05 10:55:00,77.84,77.88,77.84,77.86,16100.0,62.6971,62.7293,62.6971,62.7132,16100.0
2013-02-05 11:00:00,77.84,77.88,77.84,77.87,7500.0,62.6971,62.7293,62.6971,62.7212,7500.0
2013-02-05 11:05:00,77.87,77.87,77.8,77.82,7700.0,62.7212,62.7212,62.6649,62.681,7700.0
2013-02-05 11:10:00,77.84,77.87,77.84,77.86,10200.0,62.6971,62.7212,62.6971,62.7132,10200.0
2013-02-05 11:15:00,77.86,77.87,77.81,77.81,23900.0,62.7132,62.7212,62.6729,62.6729,23900.0
2013-02-05 11:20:00,77.8,77.84,77.8,77.84,6500.0,62.6649,62.6971,62.6649,62.6971,6500.0
2013-02-05 11:25:00,77.83,77.84,77.82,77.84,8000.0,62.689,62.6971,62.681,62.6971,8000.0
2013-02-05 11:30:00,77.83,77.85,77.81,77.85,9300.0,62.689,62.7051,62.6729,62.7051,9300.0
2013-02-05 11:35:00,77.86,77.88,77.82,77.82,10600.0,62.7132,62.7293,62.681,62.681,10600.0
2013-02-05 11:40:00,77.83,77.84,77.8,77.8,12100.0,62.689,62.6971,62.6649,62.6649,12100.0
2013-02-05 11:45:00,77.78,77.81,77.78,77.8,28500.0,62.6488,62.6729,62.6488,62.6649,28500.0
2013-02-05 11:50:00,77.8,77.81,77.79,77.81,7400.0,62.6649,62.6729,62.6568,62.6729,7400.0
2013-02-05 11:55:00,77.81,77.82,77.79,77.82,9200.0,62.6729,62.681,62.6568,62.681,9200.0
2013-02-05 12:00:00,77.83,77.84,77.8,77.84,8800.0,62.689,62.6971,62.6649,62.6971,8800.0
2013-02-05 12:05:00,77.83,77.85,77.8,77.8,5700.0,62.689,62.7051,62.6649,62.6649,5700.0
2013-02-05 12:10:00,77.81,77.85,77.81,77.82,2900.0,62.6729,62.7051,62.6729,62.681,2900.0
2013-02-05 12:15:00,77.84,77.85,77.82,77.85,1900.0,62.6971,62.7051,62.681,62.7051,1900.0
2013-02-05 12:20:00,77.84,77.85,77.82,77.84,10700.0,62.6971,62.7051,62.681,62.6971,10700.0
2013-02-05 12:25:00,77.84,77.84,77.77,77.77,7100.0,62.6971,62.6971,62.6407,62.6407,7100.0
2013-02-05 12:30:00,77.78,77.81,77.78,77.81,8100.0,62.6488,62.6729,62.6488,62.6729,8100.0
2013-02-05 12:35:00,77.8,77.81,77.8,77.8,13300.0,62.6649,62.6729,62.6649,62.6649,13300.0
2013-02-05 12:40:00,77.79,77.79,77.76,77.78,91100.0,62.6568,62.6568,62.6326,62.6488,91100.0
2013-02-05 12:45:00,77.79,77.85,77.79,77.83,15900.0,62.6568,62.7051,62.6568,62.689,15900.0
2013-02-05 12:50:00,77.83,77.84,77.81,77.82,8300.0,62.689,62.6971,62.6729,62.681,8300.0
2013-02-05 12:55:00,77.81,77.83,77.81,77.83,7900.0,62.6729,62.689,62.6729,62.689,7900.0
2013-02-05 13:00:00,77.84,77.89,77.83,77.87,17000.0,62.6971,62.7374,62.689,62.7212,17000.0
2013-02-05 13:05:00,77.88,77.89,77.87,77.89,4800.0,62.7293,62.7374,62.7212,62.7374,4800.0
2013-02-05 13:10:00,77.89,77.89,77.87,77.88,9700.0,62.7374,62.7374,62.7212,62.7293,9700.0
2013-02-05 13:15:00,77.88,77.9,77.86,77.87,23200.0,62.7293,62.7454,62.7132,62.7212,23200.0
2013-02-05 13:20:00,77.87,77.89,77.86,77.88,3400.0,62.7212,62.7374,62.7132,62.7293,3400.0
2013-02-05 13:25:00,77.88,77.94,77.84,77.92,233400.0,62.7293,62.7776,62.6971,62.7615,233400.0
2013-02-05 13:30:00,77.92,77.94,77.92,77.94,8000.0,62.7615,62.7776,62.7615,62.7776,8000.0
2013-02-05 13:35:00,77.93,77.96,77.93,77.94,16200.0,62.7696,62.7937,62.7696,62.7776,16200.0
2013-02-05 13:40:00,77.95,77.96,77.94,77.95,3100.0,62.7857,62.7937,62.7776,62.7857,3100.0
2013-02-05 13:45:00,77.95,77.97,77.94,77.94,7300.0,62.7857,62.8018,62.7776,62.7776,7300.0
2013-02-05 13:50:00,77.94,77.98,77.94,77.96,9500.0,62.7776,62.8098,62.7776,62.7937,9500.0
2013-02-05 13:55:00,77.95,77.96,77.94,77.94,3600.0,62.7857,62.7937,62.7776,62.7776,3600.0
2013-02-05 14:00:00,77.96,77.97,77.93,77.95,21600.0,62.7937,62.8018,62.7696,62.7857,21600.0
2013-02-05 14:05:00,77.96,78.0,77.95,77.99,22300.0,62.7937,62.826,62.7857,62.8179,22300.0
2013-02-05 14:10:00,77.98,77.99,77.98,77.99,3100.0,62.8098,62.8179,62.8098,62.8179,3100.0
2013-02-05 14:15:00,77.99,78.02,77.99,78.02,9000.0,62.8179,62.8421,62.8179,62.8421,9000.0
2013-02-05 14:20:00,78.02,78.03,78.0,78.0,10500.0,62.8421,62.8501,62.826,62.826,10500.0
2013-02-05 14:25:00,78.0,78.02,77.99,78.0,11500.0,62.826,62.8421,62.8179,62.826,11500.0
2013-02-05 14:30:00,78.01,78.03,78.0,78.02,15800.0,62.834,62.8501,62.826,62.8421,15800.0
2013-02-05 14:35:00,78.01,78.04,78.01,78.03,14500.0,62.834,62.8582,62.834,62.8501,14500.0
2013-02-05 14:40:00,78.02,78.06,78.02,78.06,5000.0,62.8421,62.8743,62.8421,62.8743,5000.0
2013-02-05 14:45:00,78.07,78.1,78.07,78.08,30400.0,62.8823,62.9065,62.8823,62.8904,30400.0
2013-02-05 14:50:00,78.08,78.11,78.07,78.07,8200.0,62.8904,62.9146,62.8823,62.8823,8200.0
2013-02-05 14:55:00,78.07,78.07,78.04,78.06,12300.0,62.8823,62.8823,62.8582,62.8743,12300.0
2013-02-05 15:00:00,78.06,78.07,78.04,78.06,25400.0,62.8743,62.8823,62.8582,62.8743,25400.0
2013-02-05 15:05:00,78.05,78.06,78.03,78.04,15400.0,62.8662,62.8743,62.8501,62.8582,15400.0
2013-02-05 15:10:00,78.04,78.1,78.04,78.09,42400.0,62.8582,62.9065,62.8582,62.8984,42400.0
2013-02-05 15:15:00,78.09,78.11,78.07,78.07,12800.0,62.8984,62.9146,62.8823,62.8823,12800.0
2013-02-05 15:20:00,78.06,78.07,78.04,78.06,18900.0,62.8743,62.8823,62.8582,62.8743,18900.0
2013-02-05 15:25:00,78.06,78.06,78.03,78.04,14400.0,62.8743,62.8743,62.8501,62.8582,14400.0
2013-02-05 15:30:00,78.03,78.07,78.03,78.06,21100.0,62.8501,62.8823,62.8501,62.8743,21100.0
2013-02-05 15:35:00,78.06,78.06,78.02,78.03,14000.0,62.8743,62.8743,62.8421,62.8501,14000.0
2013-02-05 15:40:00,78.04,78.04,78.01,78.01,18200.0,62.8582,62.8582,62.834,62.834,18200.0
2013-02-05 15:45:00,78.02,78.02,77.98,78.0,18000.0,62.8421,62.8421,62.8098,62.826,18000.0
2013-02-05 15:50:00,78.0,78.01,77.9,77.9,30600.0,62.826,62.834,62.7454,62.7454,30600.0
2013-02-05 15:55:00,77.91,77.96,77.9,77.93,27300.0,62.7535,62.7937,62.7454,62.7696,27300.0
2013-02-06 09:30:00,77.67,77.71,77.6,77.61,82900.0,62.5602,62.5924,62.5038,62.5118,82900.0
2013-02-06 09:35:00,77.64,77.75,77.62,77.74,58000.0,62.536,62.6246,62.5199,62.6165,58000.0
2013-02-06 09:40:00,77.74,77.8,77.73,77.75,58700.0,62.6165,62.6649,62.6085,62.6246,58700.0
2013-02-06 09:45:00,77.76,77.76,77.65,77.72,23900.0,62.6326,62.6326,62.544,62.6004,23900.0
2013-02-06 09:50:00,77.74,77.79,77.73,77.77,11100.0,62.6165,62.6568,62.6085,62.6407,11100.0
2013-02-06 09:55:00,77.78,77.86,77.78,77.84,5800.0,62.6488,62.7132,62.6488,62.6971,5800.0
2013-02-06 10:00:00,77.82,77.84,77.78,77.78,11400.0,62.681,62.6971,62.6488,62.6488,11400.0
2013-02-06 10:05:00,77.79,77.81,77.74,77.78,23200.0,62.6568,62.6729,62.6165,62.6488,23200.0
2013-02-06 10:10:00,77.8,77.86,77.8,77.85,23800.0,62.6649,62.7132,62.6649,62.7051,23800.0
2013-02-06 10:15:00,77.85,77.85,77.79,77.81,14600.0,62.7051,62.7051,62.6568,62.6729,14600.0
2013-02-06 10:20:00,77.81,77.85,77.78,77.84,15100.0,62.6729,62.7051,62.6488,62.6971,15100.0
2013-02-06 10:25:00,77.83,77.87,77.83,77.84,10700.0,62.689,62.7212,62.689,62.6971,10700.0
2013-02-06 10:30:00,77.84,77.86,77.75,77.75,10100.0,62.6971,62.7132,62.6246,62.6246,10100.0
2013-02-06 10:35:00,77.74,77.78,77.74,77.76,5700.0,62.6165,62.6488,62.6165,62.6326,5700.0
2013-02-06 10:40:00,77.76,77.81,77.76,77.81,35900.0,62.6326,62.6729,62.6326,62.6729,35900.0
2013-02-06 10:45:00,77.8,77.82,77.79,77.82,6800.0,62.6649,62.681,62.6568,62.681,6800.0
2013-02-06 10:50:00,77.83,77.9,77.82,77.88,22800.0,62.689,62.7454,62.681,62.7293,22800.0
2013-02-06 10:55:00,77.91,77.91,77.85,77.87,9100.0,62.7535,62.7535,62.7051,62.7212,9100.0
2013-02-06 11:00:00,77.87,77.96,77.87,77.94,11600.0,62.7212,62.7937,62.7212,62.7776,11600.0
2013-02-06 11:05:00,77.95,77.95,77.91,77.91,11000.0,62.7857,62.7857,62.7535,62.7535,11000.0
2013-02-06 11:10:00,77.91,77.96,77.91,77.96,25000.0,62.7535,62.7937,62.7535,62.7937,25000.0
2013-02-06 11:15:00,77.95,77.99,77.95,77.96,12200.0,62.7857,62.8179,62.7857,62.7937,12200.0
2013-02-06 11:20:00,77.95,78.0,77.95,77.98,21000.0,62.7857,62.826,62.7857,62.8098,21000.0
2013-02-06 11:25:00,77.97,78.0,77.96,77.97,16100.0,62.8018,62.826,62.7937,62.8018,16100.0
2013-02-06 11:30:00,77.97,77.98,77.94,77.94,12100.0,62.8018,62.8098,62.7776,62.7776,12100.0
2013-02-06 11:35:00,77.94,77.94,77.91,77.92,7500.0,62.7776,62.7776,62.7535,62.7615,7500.0
2013-02-06 11:40:00,77.92,77.97,77.92,77.94,10900.0,62.7615,62.8018,62.7615,62.7776,10900.0
2013-02-06 11:45:00,77.93,77.94,77.92,77.93,5100.0,62.7696,62.7776,62.7615,62.7696,5100.0
2013-02-06 11:50:00,77.94,77.95,77.93,77.93,6800.0,62.7776,62.7857,62.7696,62.7696,6800.0
2013-02-06 11:55:00,77.94,77.98,77.93,77.98,17500.0,62.7776,62.8098,62.7696,62.8098,17500.0
2013-02-06 12:00:00,77.97,77.99,77.94,77.94,13500.0,62.8018,62.8179,62.7776,62.7776,13500.0
2013-02-06 12:05:00,77.95,78.0,77.95,78.0,5500.0,62.7857,62.826,62.7857,62.826,5500.0
2013-02-06 12:10:00,77.99,78.04,77.99,78.03,9600.0,62.8179,62.8582,62.8179,62.8501,9600.0
2013-02-06 12:15:00,78.03,78.05,78.02,78.03,13200.0,62.8501,62.8662,62.8421,62.8501,13200.0
2013-02-06 12:20:00,78.02,78.03,78.0,78.03,5700.0,62.8421,62.8501,62.826,62.8501,5700.0
2013-02-06 12:25:00,78.01,78.04,78.0,78.01,13800.0,62.834,62.8582,62.826,62.834,13800.0
2013-02-06 12:30:00,78.0,78.03,78.0,78.02,6200.0,62.826,62.8501,62.826,62.8421,6200.0
2013-02-06 12:35:00,78.01,78.06,78.01,78.02,9400.0,62.834,62.8743,62.834,62.8421,9400.0
2013-02-06 12:40:00,78.01,78.05,78.0,78.05,13900.0,62.834,62.8662,62.826,62.8662,13900.0
2013-02-06 12:45:00,78.05,78.06,78.01,78.01,14400.0,62.8662,62.8743,62.834,62.834,14400.0
2013-02-06 12:50:00,78.02,78.03,77.98,77.99,9100.0,62.8421,62.8501,62.8098,62.8179,9100.0
2013-02-06 12:55:00,77.98,77.98,77.92,77.93,22100.0,62.8098,62.8098,62.7615,62.7696,22100.0
2013-02-06 13:00:00,77.92,77.92,77.85,77.88,20700.0,62.7615,62.7615,62.7051,62.7293,20700.0
2013-02-06 13:05:00,77.87,77.88,77.84,77.86,18300.0,62.7212,62.7293,62.6971,62.7132,18300.0
2013-02-06 13:10:00,77.85,77.86,77.83,77.86,7300.0,62.7051,62.7132,62.689,62.7132,7300.0
2013-02-06 13:15:00,77.86,77.9,77.86,77.88,5200.0,62.7132,62.7454,62.7132,62.7293,5200.0
2013-02-06 13:20:00,77.9,77.9,77.8,77.8,38500.0,62.7454,62.7454,62.6649,62.6649,38500.0
2013-02-06 13:25:00,77.78,77.8,77.77,77.78,10300.0,62.6488,62.6649,62.6407,62.6488,10300.0
2013-02-06 13:30:00,77.76,77.77,77.72,77.76,17500.0,62.6326,62.6407,62.6004,62.6326,17500.0
2013-02-06 13:35:00,77.77,77.78,77.76,77.78,9100.0,62.6407,62.6488,62.6326,62.6488,9100.0
2013-02-06 13:40:00,77.78,77.8,77.76,77.79,8500.0,62.6488,62.6649,62.6326,62.6568,8500.0
2013-02-06 13:45:00,77.78,77.81,77.78,77.8,4100.0,62.6488,62.6729,62.6488,62.6649,4100.0
2013-02-06 13:50:00,77.8,77.8,77.75,77.77,18600.0,62.6649,62.6649,62.6246,62.6407,18600.0
2013-02-06 13:55:00,77.79,77.81,77.77,77.77,9800.0,62.6568,62.6729,62.6407,62.6407,9800.0
2013-02-06 14:00:00,77.77,77.8,77.75,77.78,9300.0,62.6407,62.6649,62.6246,62.6488,9300.0
2013-02-06 14:05:00,77.79,77.81,77.77,77.8,13600.0,62.6568,62.6729,62.6407,62.6649,13600.0
2013-02-06 14:10:00,77.8,77.83,77.79,77.82,13300.0,62.6649,62.689,62.6568,62.681,13300.0
2013-02-06 14:15:00,77.81,77.84,77.8,77.82,5800.0,62.6729,62.6971,62.6649,62.681,5800.0
2013-02-06 14:20:00,77.83,77.86,77.82,77.85,11400.0,62.689,62.7132,62.681,62.7051,11400.0
2013-02-06 14:25:00,77.84,77.84,77.81,77.81,6200.0,62.6971,62.6971,62.6729,62.6729,6200.0
2013-02-06 14:30:00,77.81,77.84,77.81,77.84,9700.0,62.6729,62.6971,62.6729,62.6971,9700.0
2013-02-06 14:35:00,77.84,77.84,77.79,77.84,14800.0,62.6971,62.6971,62.6568,62.6971,14800.0
2013-02-06 14:40:00,77.84,77.89,77.84,77.87,32100.0,62.6971,62.7374,62.6971,62.7212,32100.0
2013-02-06 14:45:00,77.88,77.89,77.87,77.87,12900.0,62.7293,62.7374,62.7212,62.7212,12900.0
2013-02-06 14:50:00,77.88,77.89,77.84,77.84,9400.0,62.7293,62.7374,62.6971,62.6971,9400.0
2013-02-06 14:55:00,77.85,77.9,77.85,77.9,15700.0,62.7051,62.7454,62.7051,62.7454,15700.0
2013-02-06 15:00:00,77.91,77.95,77.91,77.92,28000.0,62.7535,62.7857,62.7535,62.7615,28000.0
2013-02-06 15:05:00,77.92,77.93,77.9,77.93,114900.0,62.7615,62.7696,62.7454,62.7696,114900.0
2013-02-06 15:10:00,77.92,77.92,77.87,77.88,8700.0,62.7615,62.7615,62.7212,62.7293,8700.0
2013-02-06 15:15:00,77.9,77.93,77.89,77.91,27700.0,62.7454,62.7696,62.7374,62.7535,27700.0
2013-02-06 15:20:00,77.9,77.95,77.9,77.94,37400.0,62.7454,62.7857,62.7454,62.7776,37400.0
2013-02-06 15:25:00,77.93,77.99,77.92,77.98,31700.0,62.7696,62.8179,62.7615,62.8098,31700.0
2013-02-06 15:30:00,77.99,77.99,77.94,77.96,20400.0,62.8179,62.8179,62.7776,62.7937,20400.0
2013-02-06 15:35:00,77.96,77.98,77.95,77.95,81200.0,62.7937,62.8098,62.7857,62.7857,81200.0
2013-02-06 15:40:00,77.95,78.0,77.94,77.99,178300.0,62.7857,62.826,62.7776,62.8179,178300.0
2013-02-06 15:45:00,77.99,78.0,77.96,77.98,32200.0,62.8179,62.826,62.7937,62.8098,32200.0
2013-02-06 15:50:00,77.97,78.02,77.96,77.99,35200.0,62.8018,62.8421,62.7937,62.8179,35200.0
2013-02-06 15:55:00,77.99,78.05,77.98,78.05,18500.0,62.8179,62.8662,62.8098,62.8662,18500.0
2013-02-07 09:30:00,78.05,78.08,78.01,78.06,55000.0,62.8662,62.8904,62.834,62.8743,55000.0
2013-02-07 09:35:00,78.07,78.13,78.03,78.04,28300.0,62.8823,62.9307,62.8501,62.8582,28300.0
2013-02-07 09:40:00,78.04,78.04,77.95,77.97,48700.0,62.8582,62.8582,62.7857,62.8018,48700.0
2013-02-07 09:45:00,77.97,78.07,77.96,78.05,23600.0,62.8018,62.8823,62.7937,62.8662,23600.0
2013-02-07 09:50:00,78.05,78.05,77.92,77.93,23200.0,62.8662,62.8662,62.7615,62.7696,23200.0
2013-02-07 09:55:00,77.92,77.99,77.92,77.96,16000.0,62.7615,62.8179,62.7615,62.7937,16000.0
2013-02-07 10:00:00,77.95,78.0,77.93,77.97,52000.0,62.7857,62.826,62.7696,62.8018,52000.0
2013-02-07 10:05:00,77.97,77.97,77.89,77.91,22400.0,62.8018,62.8018,62.7374,62.7535,22400.0
2013-02-07 10:10:00,77.9,77.92,77.73,77.75,35900.0,62.7454,62.7615,62.6085,62.6246,35900.0
2013-02-07 10:15:00,77.74,77.78,77.73,77.76,18000.0,62.6165,62.6488,62.6085,62.6326,18000.0
2013-02-07 10:20:00,77.79,77.79,77.58,77.6,52000.0,62.6568,62.6568,62.4877,62.5038,52000.0
2013-02-07 10:25:00,77.58,77.61,77.53,77.58,17300.0,62.4877,62.5118,62.4474,62.4877,17300.0
2013-02-07 10:30:00,77.57,77.62,77.54,77.54,17200.0,62.4796,62.5199,62.4554,62.4554,17200.0
2013-02-07 10:35:00,77.53,77.57,77.46,77.51,42000.0,62.4474,62.4796,62.391,62.4313,42000.0
2013-02-07 10:40:00,77.52,77.55,77.49,77.5,49600.0,62.4393,62.4635,62.4152,62.4232,49600.0
2013-02-07 10:45:00,77.51,77.51,77.41,77.47,23700.0,62.4313,62.4313,62.3507,62.3991,23700.0
2013-02-07 10:50:00,77.48,77.48,77.38,77.41,15100.0,62.4071,62.4071,62.3266,62.3507,15100.0
2013-02-07 10:55:00,77.44,77.55,77.43,77.55,30500.0,62.3749,62.4635,62.3668,62.4635,30500.0
2013-02-07 11:00:00,77.56,77.56,77.51,77.52,15300.0,62.4716,62.4716,62.4313,62.4393,15300.0
2013-02-07 11:05:00,77.51,77.61,77.51,77.6,18800.0,62.4313,62.5118,62.4313,62.5038,18800.0
2013-02-07 11:10:00,77.59,77.59,77.55,77.57,15100.0,62.4957,62.4957,62.4635,62.4796,15100.0
2013-02-07 11:15:00,77.58,77.58,77.53,77.54,7600.0,62.4877,62.4877,62.4474,62.4554,7600.0
2013-02-07 11:20:00,77.54,77.57,77.51,77.56,27900.0,62.4554,62.4796,62.4313,62.4716,27900.0
2013-02-07 11:25:00,77.56,77.56,77.5,77.52,41700.0,62.4716,62.4716,62.4232,62.4393,41700.0
2013-02-07 11:30:00,77.53,77.54,77.49,77.52,26900.0,62.4474,62.4554,62.4152,62.4393,26900.0
2013-02-07 11:35:00,77.51,77.51,77.42,77.44,57500.0,62.4313,62.4313,62.3588,62.3749,57500.0
2013-02-07 11:40:00,77.44,77.46,77.36,77.39,37300.0,62.3749,62.391,62.3105,62.3346,37300.0
2013-02-07 11:45:00,77.4,77.45,77.38,77.43,99300.0,62.3427,62.383,62.3266,62.3668,99300.0
2013-02-07 11:50:00,77.43,77.46,77.42,77.45,40300.0,62.3668,62.391,62.3588,62.383,40300.0
2013-02-07 11:55:00,77.45,77.46,77.42,77.45,31800.0,62.383,62.391,62.3588,62.383,31800.0
2013-02-07 12:00:00,77.45,77.53,77.44,77.53,17500.0,62.383,62.4474,62.3749,62.4474,17500.0
2013-02-07 12:05:00,77.53,77.55,77.52,77.55,14100.0,62.4474,62.4635,62.4393,62.4635,14100.0
2013-02-07 12:10:00,77.55,77.56,77.53,77.55,9500.0,62.4635,62.4716,62.4474,62.4635,9500.0
2013-02-07 12:15:00,77.57,77.57,77.54,77.54,9700.0,62.4796,62.4796,62.4554,62.4554,9700.0
2013-02-07 12:20:00,77.52,77.56,77.52,77.56,5700.0,62.4393,62.4716,62.4393,62.4716,5700.0
2013-02-07 12:25:00,77.57,77.6,77.55,77.59,11700.0,62.4796,62.5038,62.4635,62.4957,11700.0
2013-02-07 12:30:00,77.6,77.65,77.59,77.64,10800.0,62.5038,62.544,62.4957,62.536,10800.0
2013-02-07 12:35:00,77.64,77.68,77.64,77.66,11300.0,62.536,62.5682,62.536,62.5521,11300.0
2013-02-07 12:40:00,77.66,77.67,77.65,77.67,7200.0,62.5521,62.5602,62.544,62.5602,7200.0
2013-02-07 12:45:00,77.68,77.69,77.65,77.65,3600.0,62.5682,62.5763,62.544,62.544,3600.0
2013-02-07 12:50:00,77.66,77.66,77.61,77.62,15900.0,62.5521,62.5521,62.5118,62.5199,15900.0
2013-02-07 12:55:00,77.62,77.64,77.62,77.63,4900.0,62.5199,62.536,62.5199,62.5279,4900.0
2013-02-07 13:00:00,77.63,77.65,77.61,77.63,17800.0,62.5279,62.544,62.5118,62.5279,17800.0
2013-02-07 13:05:00,77.62,77.62,77.57,77.59,10000.0,62.5199,62.5199,62.4796,62.4957,10000.0
2013-02-07 13:10:00,77.58,77.61,77.58,77.61,2700.0,62.4877,62.5118,62.4877,62.5118,2700.0
2013-02-07 13:15:00,77.6,77.63,77.6,77.62,12800.0,62.5038,62.5279,62.5038,62.5199,12800.0
2013-02-07 13:20:00,77.62,77.66,77.61,77.65,155800.0,62.5199,62.5521,62.5118,62.544,155800.0
2013-02-07 13:25:00,77.65,77.72,77.64,77.72,88000.0,62.544,62.6004,62.536,62.6004,88000.0
2013-02-07 13:30:00,77.72,77.73,77.69,77.69,22100.0,62.6004,62.6085,62.5763,62.5763,22100.0
2013-02-07 13:35:00,77.69,77.69,77.66,77.66,11000.0,62.5763,62.5763,62.5521,62.5521,11000.0
2013-02-07 13:40:00,77.65,77.77,77.65,77.77,13400.0,62.544,62.6407,62.544,62.6407,13400.0
2013-02-07 13:45:00,77.78,77.8,77.77,77.77,68800.0,62.6488,62.6649,62.6407,62.6407,68800.0
2013-02-07 13:50:00,77.78,77.8,77.77,77.8,24300.0,62.6488,62.6649,62.6407,62.6649,24300.0
2013-02-07 13:55:00,77.8,77.83,77.8,77.81,12800.0,62.6649,62.689,62.6649,62.6729,12800.0
2013-02-07 14:00:00,77.82,77.88,77.82,77.85,37200.0,62.681,62.7293,62.681,62.7051,37200.0
2013-02-07 14:05:00,77.85,77.85,77.78,77.79,14600.0,62.7051,62.7051,62.6488,62.6568,14600.0
2013-02-07 14:10:00,77.79,77.8,77.78,77.79,13700.0,62.6568,62.6649,62.6488,62.6568,13700.0
2013-02-07 14:15:00,77.79,77.81,77.79,77.79,14700.0,62.6568,62.6729,62.6568,62.6568,14700.0
2013-02-07 14:20:00,77.79,77.8,77.76,77.76,16500.0,62.6568,62.6649,62.6326,62.6326,16500.0
2013-02-07 14:25:00,77.76,77.81,77.75,77.81,13600.0,62.6326,62.6729,62.6246,62.6729,13600.0
2013-02-07 14:30:00,77.81,77.81,77.76,77.76,49100.0,62.6729,62.6729,62.6326,62.6326,49100.0
2013-02-07 14:35:00,77.76,77.76,77.71,77.71,27300.0,62.6326,62.6326,62.5924,62.5924,27300.0
2013-02-07 14:40:00,77.7,77.74,77.68,77.71,27100.0,62.5843,62.6165,62.5682,62.5924,27100.0
2013-02-07 14:45:00,77.72,77.79,77.72,77.78,11000.0,62.6004,62.6568,62.6004,62.6488,11000.0
2013-02-07 14:50:00,77.78,77.81,77.77,77.79,22300.0,62.6488,62.6729,62.6407,62.6568,22300.0
2013-02-07 14:55:00,77.8,77.87,77.79,77.85,22100.0,62.6649,62.7212,62.6568,62.7051,22100.0
2013-02-07 15:00:00,77.85,77.86,77.78,77.8,41700.0,62.7051,62.7132,62.6488,62.6649,41700.0
2013-02-07 15:05:00,77.8,77.88,77.8,77.84,21900.0,62.6649,62.7293,62.6649,62.6971,21900.0
2013-02-07 15:10:00,77.84,77.86,77.8,77.82,29900.0,62.6971,62.7132,62.6649,62.681,29900.0
2013-02-07 15:15:00,77.82,77.86,77.82,77.86,16000.0,62.681,62.7132,62.681,62.7132,16000.0
2013-02-07 15:20:00,77.87,77.87,77.8,77.81,24000.0,62.7212,62.7212,62.6649,62.6729,24000.0
2013-02-07 15:25:00,77.81,77.83,77.79,77.83,12800.0,62.6729,62.689,62.6568,62.689,12800.0
2013-02-07 15:30:00,77.83,77.86,77.8,77.81,52600.0,62.689,62.7132,62.6649,62.6729,52600.0
2013-02-07 15:35:00,77.82,77.87,77.75,77.85,36500.0,62.681,62.7212,62.6246,62.7051,36500.0
2013-02-07 15:40:00,77.85,77.92,77.85,77.85,40800.0,62.7051,62.7615,62.7051,62.7051,40800.0
2013-02-07 15:45:00,77.86,77.88,77.83,77.88,22200.0,62.7132,62.7293,62.689,62.7293,22200.0
2013-02-07 15:50:00,77.89,77.91,77.85,77.87,49500.0,62.7374,62.7535,62.7051,62.7212,49500.0
2013-02-07 15:55:00,77.89,77.92,77.88,77.9,23000.0,62.7374,62.7615,62.7293,62.7454,23000.0
2013-02-08 09:30:00,78.03,78.11,78.01,78.08,63800.0,62.8501,62.9146,62.834,62.8904,63800.0
2013-02-08 09:35:00,78.09,78.22,78.09,78.21,13400.0,62.8984,63.0032,62.8984,62.9951,13400.0
2013-02-08 09:40:00,78.22,78.32,78.22,78.28,31700.0,63.0032,63.0837,63.0032,63.0515,31700.0
2013-02-08 09:45:00,78.27,78.29,78.23,78.23,23100.0,63.0434,63.0595,63.0112,63.0112,23100.0
2013-02-08 09:50:00,78.23,78.32,78.23,78.32,12200.0,63.0112,63.0837,63.0112,63.0837,12200.0
2013-02-08 09:55:00,78.32,78.36,78.3,78.32,17200.0,63.0837,63.1159,63.0676,63.0837,17200.0
2013-02-08 10:00:00,78.31,78.37,78.31,78.35,38400.0,63.0757,63.124,63.0757,63.1079,38400.0
2013-02-08 10:05:00,78.35,78.37,78.3,78.3,23400.0,63.1079,63.124,63.0676,63.0676,23400.0
2013-02-08 10:10:00,78.3,78.31,78.27,78.3,9900.0,63.0676,63.0757,63.0434,63.0676,9900.0
2013-02-08 10:15:00,78.32,78.33,78.27,78.27,15300.0,63.0837,63.0918,63.0434,63.0434,15300.0
2013-02-08 10:20:00,78.29,78.32,78.27,78.32,12400.0,63.0595,63.0837,63.0434,63.0837,12400.0
2013-02-08 10:25:00,78.32,78.34,78.24,78.24,337400.0,63.0837,63.0998,63.0193,63.0193,337400.0
2013-02-08 10:30:00,78.24,78.27,78.22,78.26,403200.0,63.0193,63.0434,63.0032,63.0354,403200.0
2013-02-08 10:35:00,78.26,78.34,78.26,78.32,164400.0,63.0354,63.0998,63.0354,63.0837,164400.0
2013-02-08 10:40:00,78.32,78.32,78.28,78.3,61000.0,63.0837,63.0837,63.0515,63.0676,61000.0
2013-02-08 10:45:00,78.3,78.33,78.3,78.33,112100.0,63.0676,63.0918,63.0676,63.0918,112100.0
2013-02-08 10:50:00,78.33,78.34,78.3,78.31,55400.0,63.0918,63.0998,63.0676,63.0757,55400.0
2013-02-08 10:55:00,78.31,78.33,78.3,78.3,34400.0,63.0757,63.0918,63.0676,63.0676,34400.0
2013-02-08 11:00:00,78.31,78.32,78.27,78.27,47200.0,63.0757,63.0837,63.0434,63.0434,47200.0
2013-02-08 11:05:00,78.28,78.28,78.26,78.28,48100.0,63.0515,63.0515,63.0354,63.0515,48100.0
2013-02-08 11:10:00,78.28,78.28,78.25,78.25,38300.0,63.0515,63.0515,63.0273,63.0273,38300.0
2013-02-08 11:15:00,78.25,78.28,78.25,78.28,25900.0,63.0273,63.0515,63.0273,63.0515,25900.0
2013-02-08 11:20:00,78.28,78.29,78.27,78.28,14700.0,63.0515,63.0595,63.0434,63.0515,14700.0
2013-02-08 11:25:00,78.27,78.29,78.26,78.27,32900.0,63.0434,63.0595,63.0354,63.0434,32900.0
2013-02-08 11:30:00,78.27,78.27,78.22,78.24,67000.0,63.0434,63.0434,63.0032,63.0193,67000.0
2013-02-08 11:35:00,78.24,78.27,78.24,78.27,50300.0,63.0193,63.0434,63.0193,63.0434,50300.0
2013-02-08 11:40:00,78.27,78.3,78.27,78.29,17200.0,63.0434,63.0676,63.0434,63.0595,17200.0
2013-02-08 11:45:00,78.3,78.3,78.29,78.29,12600.0,63.0676,63.0676,63.0595,63.0595,12600.0
2013-02-08 11:50:00,78.29,78.35,78.29,78.34,20400.0,63.0595,63.1079,63.0595,63.0998,20400.0
2013-02-08 11:55:00,78.34,78.35,78.33,78.34,21600.0,63.0998,63.1079,63.0918,63.0998,21600.0
2013-02-08 12:00:00,78.34,78.35,78.34,78.35,11600.0,63.0998,63.1079,63.0998,63.1079,11600.0
2013-02-08 12:05:00,78.35,78.35,78.34,78.34,19900.0,63.1079,63.1079,63.0998,63.0998,19900.0
2013-02-08 12:10:00,78.34,78.34,78.32,78.33,24400.0,63.0998,63.0998,63.0837,63.0918,24400.0
2013-02-08 12:15:00,78.34,78.36,78.33,78.33,26600.0,63.0998,63.1159,63.0918,63.0918,26600.0
2013-02-08 12:20:00,78.34,78.34,78.31,78.31,13000.0,63.0998,63.0998,63.0757,63.0757,13000.0
2013-02-08 12:25:00,78.31,78.33,78.3,78.31,15700.0,63.0757,63.0918,63.0676,63.0757,15700.0
2013-02-08 12:30:00,78.31,78.31,78.28,78.29,11300.0,63.0757,63.0757,63.0515,63.0595,11300.0
2013-02-08 12:35:00,78.28,78.29,78.26,78.27,42900.0,63.0515,63.0595,63.0354,63.0434,42900.0
2013-02-08 12:40:00,78.26,78.28,78.26,78.28,29900.0,63.0354,63.0515,63.0354,63.0515,29900.0
2013-02-08 12:45:00,78.27,78.3,78.27,78.3,25500.0,63.0434,63.0676,63.0434,63.0676,25500.0
2013-02-08 12:50:00,78.3,78.31,78.29,78.29,13100.0,63.0676,63.0757,63.0595,63.0595,13100.0
2013-02-08 12:55:00,78.29,78.32,78.29,78.32,5900.0,63.0595,63.0837,63.0595,63.0837,5900.0
2013-02-08 13:00:00,78.32,78.33,78.31,78.33,9900.0,63.0837,63.0918,63.0757,63.0918,9900.0
2013-02-08 13:05:00,78.33,78.35,78.33,78.34,22400.0,63.0918,63.1079,63.0918,63.0998,22400.0
2013-02-08 13:10:00,78.34,78.35,78.33,78.33,9900.0,63.0998,63.1079,63.0918,63.0918,9900.0
2013-02-08 13:15:00,78.33,78.34,78.32,78.33,20300.0,63.0918,63.0998,63.0837,63.0918,20300.0
2013-02-08 13:20:00,78.33,78.34,78.31,78.31,10100.0,63.0918,63.0998,63.0757,63.0757,10100.0
2013-02-08 13:25:00,78.32,78.32,78.28,78.29,4800.0,63.0837,63.0837,63.0515,63.0595,4800.0
2013-02-08 13:30:00,78.29,78.32,78.28,78.32,21200.0,63.0595,63.0837,63.0515,63.0837,21200.0
2013-02-08 13:35:00,78.32,78.32,78.31,78.31,5700.0,63.0837,63.0837,63.0757,63.0757,5700.0
2013-02-08 13:40:00,78.32,78.36,78.32,78.36,31300.0,63.0837,63.1159,63.0837,63.1159,31300.0
2013-02-08 13:45:00,78.35,78.36,78.33,78.34,39000.0,63.1079,63.1159,63.0918,63.0998,39000.0
2013-02-08 13:50:00,78.33,78.34,78.32,78.32,18400.0,63.0918,63.0998,63.0837,63.0837,18400.0
2013-02-08 13:55:00,78.32,78.34,78.32,78.33,8200.0,63.0837,63.0998,63.0837,63.0918,8200.0
2013-02-08 14:00:00,78.34,78.35,78.32,78.33,11400.0,63.0998,63.1079,63.0837,63.0918,11400.0
2013-02-08 14:05:00,78.33,78.35,78.32,78.35,18400.0,63.0918,63.1079,63.0837,63.1079,18400.0
2013-02-08 14:10:00,78.34,78.36,78.34,78.36,16400.0,63.0998,63.1159,63.0998,63.1159,16400.0
2013-02-08 14:15:00,78.36,78.36,78.34,78.34,41500.0,63.1159,63.1159,63.0998,63.0998,41500.0
2013-02-08 14:20:00,78.34,78.34,78.31,78.32,35300.0,63.0998,63.0998,63.0757,63.0837,35300.0
2013-02-08 14:25:00,78.31,78.35,78.31,78.35,6600.0,63.0757,63.1079,63.0757,63.1079,6600.0
2013-02-08 14:30:00,78.34,78.36,78.33,78.35,75800.0,63.0998,63.1159,63.0918,63.1079,75800.0
2013-02-08 14:35:00,78.36,78.37,78.35,78.36,14500.0,63.1159,63.124,63.1079,63.1159,14500.0
2013-02-08 14:40:00,78.36,78.38,78.36,78.37,13200.0,63.1159,63.132,63.1159,63.124,13200.0
2013-02-08 14:45:00,78.37,78.37,78.35,78.35,22300.0,63.124,63.124,63.1079,63.1079,22300.0
2013-02-08 14:50:00,78.36,78.36,78.33,78.34,104300.0,63.1159,63.1159,63.0918,63.0998,104300.0
2013-02-08 14:55:00,78.34,78.35,78.33,78.34,45100.0,63.0998,63.1079,63.0918,63.0998,45100.0
2013-02-08 15:00:00,78.34,78.35,78.32,78.32,52700.0,63.0998,63.1079,63.0837,63.0837,52700.0
2013-02-08 15:05:00,78.33,78.36,78.32,78.34,22100.0,63.0918,63.1159,63.0837,63.0998,22100.0
2013-02-08 15:10:00,78.35,78.37,78.34,78.36,14800.0,63.1079,63.124,63.0998,63.1159,14800.0
2013-02-08 15:15:00,78.36,78.36,78.32,78.32,50400.0,63.1159,63.1159,63.0837,63.0837,50400.0
2013-02-08 15:20:00,78.32,78.33,78.3,78.32,111100.0,63.0837,63.0918,63.0676,63.0837,111100.0
2013-02-08 15:25:00,78.32,78.32,78.3,78.31,65100.0,63.0837,63.0837,63.0676,63.0757,65100.0
2013-02-08 15:30:00,78.31,78.32,78.27,78.28,156900.0,63.0757,63.0837,63.0434,63.0515,156900.0
2013-02-08 15:35:00,78.29,78.29,78.24,78.27,80500.0,63.0595,63.0595,63.0193,63.0434,80500.0
2013-02-08 15:40:00,78.27,78.31,78.27,78.31,87800.0,63.0434,63.0757,63.0434,63.0757,87800.0
2013-02-08 15:45:00,78.31,78.35,78.31,78.33,34800.0,63.0757,63.1079,63.0757,63.0918,34800.0
2013-02-08 15:50:00,78.34,78.36,78.34,78.35,16400.0,63.0998,63.1159,63.0998,63.1079,16400.0
2013-02-08 15:55:00,78.36,78.38,78.31,78.37,90800.0,63.1159,63.132,63.0757,63.124,90800.0
2013-02-11 09:30:00,78.36,78.39,78.3,78.33,79300.0,63.1159,63.1401,63.0676,63.0918,79300.0
2013-02-11 09:35:00,78.34,78.34,78.24,78.28,65900.0,63.0998,63.0998,63.0193,63.0515,65900.0
2013-02-11 09:40:00,78.27,78.27,78.21,78.22,31400.0,63.0434,63.0434,62.9951,63.0032,31400.0
2013-02-11 09:45:00,78.23,78.26,78.21,78.26,19700.0,63.0112,63.0354,62.9951,63.0354,19700.0
2013-02-11 09:50:00,78.27,78.29,78.24,78.28,21900.0,63.0434,63.0595,63.0193,63.0515,21900.0
2013-02-11 09:55:00,78.29,78.29,78.22,78.26,21100.0,63.0595,63.0595,63.0032,63.0354,21100.0
2013-02-11 10:00:00,78.26,78.31,78.26,78.3,17300.0,63.0354,63.0757,63.0354,63.0676,17300.0
2013-02-11 10:05:00,78.29,78.31,78.27,78.27,25600.0,63.0595,63.0757,63.0434,63.0434,25600.0
2013-02-11 10:10:00,78.28,78.3,78.23,78.23,14800.0,63.0515,63.0676,63.0112,63.0112,14800.0
2013-02-11 10:15:00,78.24,78.26,78.14,78.18,53600.0,63.0193,63.0354,62.9387,62.9709,53600.0
2013-02-11 10:20:00,78.18,78.22,78.18,78.18,20400.0,62.9709,63.0032,62.9709,62.9709,20400.0
2013-02-11 10:25:00,78.17,78.24,78.16,78.24,24800.0,62.9629,63.0193,62.9548,63.0193,24800.0
2013-02-11 10:30:00,78.23,78.24,78.19,78.22,31400.0,63.0112,63.0193,62.979,63.0032,31400.0
2013-02-11 10:35:00,78.22,78.25,78.19,78.22,34100.0,63.0032,63.0273,62.979,63.0032,34100.0
2013-02-11 10:40:00,78.22,78.27,78.22,78.26,16400.0,63.0032,63.0434,63.0032,63.0354,16400.0
2013-02-11 10:45:00,78.27,78.33,78.26,78.29,17500.0,63.0434,63.0918,63.0354,63.0595,17500.0
2013-02-11 10:50:00,78.3,78.31,78.3,78.31,19600.0,63.0676,63.0757,63.0676,63.0757,19600.0
2013-02-11 10:55:00,78.3,78.32,78.29,78.32,3200.0,63.0676,63.0837,63.0595,63.0837,3200.0
2013-02-11 11:00:00,78.32,78.36,78.31,78.36,24600.0,63.0837,63.1159,63.0757,63.1159,24600.0
2013-02-11 11:05:00,78.35,78.37,78.33,78.36,18900.0,63.1079,63.124,63.0918,63.1159,18900.0
2013-02-11 11:10:00,78.36,78.37,78.34,78.36,12300.0,63.1159,63.124,63.0998,63.1159,12300.0
2013-02-11 11:15:00,78.36,78.36,78.34,78.34,6800.0,63.1159,63.1159,63.0998,63.0998,6800.0
2013-02-11 11:20:00,78.34,78.35,78.32,78.34,6900.0,63.0998,63.1079,63.0837,63.0998,6900.0
2013-02-11 11:25:00,78.33,78.34,78.29,78.3,10800.0,63.0918,63.0998,63.0595,63.0676,10800.0
2013-02-11 11:30:00,78.31,78.32,78.3,78.32,16200.0,63.0757,63.0837,63.0676,63.0837,16200.0
2013-02-11 11:35:00,78.32,78.33,78.31,78.33,10800.0,63.0837,63.0918,63.0757,63.0918,10800.0
2013-02-11 11:40:00,78.33,78.34,78.32,78.32,9700.0,63.0918,63.0998,63.0837,63.0837,9700.0
2013-02-11 11:45:00,78.32,78.33,78.31,78.32,6600.0,63.0837,63.0918,63.0757,63.0837,6600.0
2013-02-11 11:50:00,78.31,78.33,78.31,78.33,4600.0,63.0757,63.0918,63.0757,63.0918,4600.0
2013-02-11 11:55:00,78.32,78.34,78.32,78.33,11400.0,63.0837,63.0998,63.0837,63.0918,11400.0
2013-02-11 12:00:00,78.33,78.33,78.3,78.3,16200.0,63.0918,63.0918,63.0676,63.0676,16200.0
2013-02-11 12:05:00,78.3,78.32,78.28,78.28,23300.0,63.0676,63.0837,63.0515,63.0515,23300.0
2013-02-11 12:10:00,78.27,78.27,78.25,78.25,9300.0,63.0434,63.0434,63.0273,63.0273,9300.0
2013-02-11 12:15:00,78.24,78.28,78.24,78.28,8500.0,63.0193,63.0515,63.0193,63.0515,8500.0
2013-02-11 12:20:00,78.28,78.3,78.28,78.29,10600.0,63.0515,63.0676,63.0515,63.0595,10600.0
2013-02-11 12:25:00,78.29,78.3,78.29,78.29,19000.0,63.0595,63.0676,63.0595,63.0595,19000.0
2013-02-11 12:30:00,78.28,78.29,78.26,78.26,2500.0,63.0515,63.0595,63.0354,63.0354,2500.0
2013-02-11 12:35:00,78.26,78.28,78.24,78.24,10600.0,63.0354,63.0515,63.0193,63.0193,10600.0
2013-02-11 12:40:00,78.25,78.26,78.21,78.22,5800.0,63.0273,63.0354,62.9951,63.0032,5800.0
2013-02-11 12:45:00,78.22,78.22,78.19,78.21,19300.0,63.0032,63.0032,62.979,62.9951,19300.0
2013-02-11 12:50:00,78.21,78.25,78.21,78.25,10300.0,62.9951,63.0273,62.9951,63.0273,10300.0
2013-02-11 12:55:00,78.25,78.27,78.24,78.26,3900.0,63.0273,63.0434,63.0193,63.0354,3900.0
2013-02-11 13:00:00,78.27,78.31,78.27,78.28,18300.0,63.0434,63.0757,63.0434,63.0515,18300.0
2013-02-11 13:05:00,78.28,78.3,78.27,78.29,11600.0,63.0515,63.0676,63.0434,63.0595,11600.0
2013-02-11 13:10:00,78.28,78.3,78.28,78.28,8500.0,63.0515,63.0676,63.0515,63.0515,8500.0
2013-02-11 13:15:00,78.27,78.28,78.25,78.25,3600.0,63.0434,63.0515,63.0273,63.0273,3600.0
2013-02-11 13:20:00,78.26,78.28,78.26,78.28,4600.0,63.0354,63.0515,63.0354,63.0515,4600.0
2013-02-11 13:25:00,78.28,78.28,78.25,78.26,4600.0,63.0515,63.0515,63.0273,63.0354,4600.0
2013-02-11 13:30:00,78.26,78.27,78.26,78.27,46800.0,63.0354,63.0434,63.0354,63.0434,46800.0
2013-02-11 13:35:00,78.27,78.27,78.23,78.23,9300.0,63.0434,63.0434,63.0112,63.0112,9300.0
2013-02-11 13:40:00,78.24,78.26,78.23,78.25,8800.0,63.0193,63.0354,63.0112,63.0273,8800.0
2013-02-11 13:45:00,78.25,78.25,78.21,78.23,34900.0,63.0273,63.0273,62.9951,63.0112,34900.0
2013-02-11 13:50:00,78.23,78.23,78.22,78.23,8500.0,63.0112,63.0112,63.0032,63.0112,8500.0
2013-02-11 13:55:00,78.24,78.26,78.24,78.25,8500.0,63.0193,63.0354,63.0193,63.0273,8500.0
2013-02-11 14:00:00,78.25,78.26,78.23,78.26,1000.0,63.0273,63.0354,63.0112,63.0354,1000.0
2013-02-11 14:05:00,78.26,78.28,78.25,78.27,5300.0,63.0354,63.0515,63.0273,63.0434,5300.0
2013-02-11 14:10:00,78.27,78.28,78.27,78.28,11700.0,63.0434,63.0515,63.0434,63.0515,11700.0
2013-02-11 14:15:00,78.28,78.28,78.26,78.26,3700.0,63.0515,63.0515,63.0354,63.0354,3700.0
2013-02-11 14:20:00,78.26,78.29,78.26,78.28,12100.0,63.0354,63.0595,63.0354,63.0515,12100.0
2013-02-11 14:25:00,78.28,78.28,78.27,78.27,900.0,63.0515,63.0515,63.0434,63.0434,900.0
2013-02-11 14:30:00,78.28,78.28,78.27,78.28,2900.0,63.0515,63.0515,63.0434,63.0515,2900.0
2013-02-11 14:35:00,78.28,78.3,78.28,78.29,9800.0,63.0515,63.0676,63.0515,63.0595,9800.0
2013-02-11 14:40:00,78.29,78.3,78.29,78.29,6200.0,63.0595,63.0676,63.0595,63.0595,6200.0
2013-02-11 14:45:00,78.29,78.3,78.27,78.27,19400.0,63.0595,63.0676,63.0434,63.0434,19400.0
2013-02-11 14:50:00,78.28,78.29,78.24,78.24,9600.0,63.0515,63.0595,63.0193,63.0193,9600.0
2013-02-11 14:55:00,78.24,78.27,78.24,78.26,15800.0,63.0193,63.0434,63.0193,63.0354,15800.0
2013-02-11 15:00:00,78.24,78.32,78.24,78.29,18500.0,63.0193,63.0837,63.0193,63.0595,18500.0
2013-02-11 15:05:00,78.29,78.3,78.27,78.29,10300.0,63.0595,63.0676,63.0434,63.0595,10300.0
2013-02-11 15:10:00,78.29,78.32,78.28,78.31,6600.0,63.0595,63.0837,63.0515,63.0757,6600.0
2013-02-11 15:15:00,78.31,78.35,78.3,78.34,60200.0,63.0757,63.1079,63.0676,63.0998,60200.0
2013-02-11 15:20:00,78.33,78.34,78.32,78.34,22400.0,63.0918,63.0998,63.0837,63.0998,22400.0
2013-02-11 15:25:00,78.34,78.34,78.31,78.32,14800.0,63.0998,63.0998,63.0757,63.0837,14800.0
2013-02-11 15:30:00,78.32,78.36,78.31,78.36,78500.0,63.0837,63.1159,63.0757,63.1159,78500.0
2013-02-11 15:35:00,78.36,78.37,78.33,78.36,56500.0,63.1159,63.124,63.0918,63.1159,56500.0
2013-02-11 15:40:00,78.36,78.38,78.35,78.38,18300.0,63.1159,63.132,63.1079,63.132,18300.0
2013-02-11 15:45:00,78.38,78.39,78.35,78.39,31300.0,63.132,63.1401,63.1079,63.1401,31300.0
2013-02-11 15:50:00,78.38,78.38,78.33,78.33,39100.0,63.132,63.132,63.0918,63.0918,39100.0
2013-02-11 15:55:00,78.34,78.35,78.32,78.33,50900.0,63.0998,63.1079,63.0837,63.0918,50900.0
2013-02-12 09:30:00,78.34,78.4,78.34,78.36,67100.0,63.0998,63.1481,63.0998,63.1159,67100.0
2013-02-12 09:35:00,78.36,78.38,78.3,78.31,35100.0,63.1159,63.132,63.0676,63.0757,35100.0
2013-02-12 09:40:00,78.3,78.31,78.28,78.31,7700.0,63.0676,63.0757,63.0515,63.0757,7700.0
2013-02-12 09:45:00,78.31,78.33,78.3,78.3,7400.0,63.0757,63.0918,63.0676,63.0676,7400.0
2013-02-12 09:50:00,78.31,78.39,78.31,78.39,13600.0,63.0757,63.1401,63.0757,63.1401,13600.0
2013-02-12 09:55:00,78.41,78.41,78.35,78.36,8400.0,63.1562,63.1562,63.1079,63.1159,8400.0
2013-02-12 10:00:00,78.35,78.43,78.35,78.42,26400.0,63.1079,63.1723,63.1079,63.1643,26400.0
2013-02-12 10:05:00,78.43,78.46,78.42,78.45,33500.0,63.1723,63.1965,63.1643,63.1884,33500.0
2013-02-12 10:10:00,78.44,78.44,78.4,78.41,11300.0,63.1804,63.1804,63.1481,63.1562,11300.0
2013-02-12 10:15:00,78.42,78.45,78.42,78.42,8800.0,63.1643,63.1884,63.1643,63.1643,8800.0
2013-02-12 10:20:00,78.41,78.46,78.41,78.46,12900.0,63.1562,63.1965,63.1562,63.1965,12900.0
2013-02-12 10:25:00,78.49,78.49,78.44,78.44,37200.0,63.2206,63.2206,63.1804,63.1804,37200.0
2013-02-12 10:30:00,78.45,78.45,78.39,78.4,41100.0,63.1884,63.1884,63.1401,63.1481,41100.0
2013-02-12 10:35:00,78.4,78.41,78.36,78.38,5100.0,63.1481,63.1562,63.1159,63.132,5100.0
2013-02-12 10:40:00,78.37,78.4,78.35,78.4,8600.0,63.124,63.1481,63.1079,63.1481,8600.0
2013-02-12 10:45:00,78.39,78.41,78.39,78.39,4500.0,63.1401,63.1562,63.1401,63.1401,4500.0
2013-02-12 10:50:00,78.39,78.43,78.39,78.41,6400.0,63.1401,63.1723,63.1401,63.1562,6400.0
2013-02-12 10:55:00,78.41,78.42,78.4,78.42,6000.0,63.1562,63.1643,63.1481,63.1643,6000.0
2013-02-12 11:00:00,78.43,78.44,78.41,78.42,8300.0,63.1723,63.1804,63.1562,63.1643,8300.0
2013-02-12 11:05:00,78.42,78.45,78.42,78.44,11100.0,63.1643,63.1884,63.1643,63.1804,11100.0
2013-02-12 11:10:00,78.45,78.46,78.43,78.43,8100.0,63.1884,63.1965,63.1723,63.1723,8100.0
2013-02-12 11:15:00,78.44,78.45,78.4,78.41,6200.0,63.1804,63.1884,63.1481,63.1562,6200.0
2013-02-12 11:20:00,78.41,78.42,78.38,78.4,4400.0,63.1562,63.1643,63.132,63.1481,4400.0
2013-02-12 11:25:00,78.4,78.41,78.39,78.41,52900.0,63.1481,63.1562,63.1401,63.1562,52900.0
2013-02-12 11:30:00,78.4,78.46,78.4,78.45,27400.0,63.1481,63.1965,63.1481,63.1884,27400.0
2013-02-12 11:35:00,78.46,78.47,78.44,78.44,12200.0,63.1965,63.2045,63.1804,63.1804,12200.0
2013-02-12 11:40:00,78.43,78.45,78.43,78.45,8600.0,63.1723,63.1884,63.1723,63.1884,8600.0
2013-02-12 11:45:00,78.44,78.45,78.4,78.4,14300.0,63.1804,63.1884,63.1481,63.1481,14300.0
2013-02-12 11:50:00,78.39,78.42,78.39,78.42,5900.0,63.1401,63.1643,63.1401,63.1643,5900.0
2013-02-12 11:55:00,78.42,78.43,78.39,78.43,10300.0,63.1643,63.1723,63.1401,63.1723,10300.0
2013-02-12 12:00:00,78.43,78.45,78.43,78.44,6000.0,63.1723,63.1884,63.1723,63.1804,6000.0
2013-02-12 12:05:00,78.44,78.44,78.42,78.43,6700.0,63.1804,63.1804,63.1643,63.1723,6700.0
2013-02-12 12:10:00,78.42,78.43,78.4,78.43,31200.0,63.1643,63.1723,63.1481,63.1723,31200.0
2013-02-12 12:15:00,78.43,78.45,78.43,78.44,5800.0,63.1723,63.1884,63.1723,63.1804,5800.0
2013-02-12 12:20:00,78.44,78.48,78.43,78.46,19700.0,63.1804,63.2126,63.1723,63.1965,19700.0
2013-02-12 12:25:00,78.47,78.47,78.43,78.46,36400.0,63.2045,63.2045,63.1723,63.1965,36400.0
2013-02-12 12:30:00,78.45,78.46,78.43,78.46,3800.0,63.1884,63.1965,63.1723,63.1965,3800.0
2013-02-12 12:35:00,78.46,78.48,78.45,78.48,8300.0,63.1965,63.2126,63.1884,63.2126,8300.0
2013-02-12 12:40:00,78.47,78.5,78.47,78.49,45000.0,63.2045,63.2287,63.2045,63.2206,45000.0
2013-02-12 12:45:00,78.5,78.5,78.48,78.49,5700.0,63.2287,63.2287,63.2126,63.2206,5700.0
2013-02-12 12:50:00,78.49,78.54,78.49,78.52,16700.0,63.2206,63.2609,63.2206,63.2448,16700.0
2013-02-12 12:55:00,78.53,78.54,78.52,78.54,20100.0,63.2529,63.2609,63.2448,63.2609,20100.0
2013-02-12 13:00:00,78.54,78.57,78.54,78.55,27300.0,63.2609,63.2851,63.2609,63.269,27300.0
2013-02-12 13:05:00,78.55,78.55,78.54,78.54,3300.0,63.269,63.269,63.2609,63.2609,3300.0
2013-02-12 13:10:00,78.54,78.55,78.53,78.54,2100.0,63.2609,63.269,63.2529,63.2609,2100.0
2013-02-12 13:15:00,78.55,78.55,78.53,78.55,8300.0,63.269,63.269,63.2529,63.269,8300.0
2013-02-12 13:20:00,78.56,78.57,78.55,78.57,7100.0,63.277,63.2851,63.269,63.2851,7100.0
2013-02-12 13:25:00,78.57,78.6,78.57,78.59,36700.0,63.2851,63.3092,63.2851,63.3012,36700.0
2013-02-12 13:30:00,78.59,78.59,78.57,78.57,25600.0,63.3012,63.3012,63.2851,63.2851,25600.0
2013-02-12 13:35:00,78.57,78.59,78.57,78.58,6700.0,63.2851,63.3012,63.2851,63.2931,6700.0
2013-02-12 13:40:00,78.57,78.59,78.57,78.57,14300.0,63.2851,63.3012,63.2851,63.2851,14300.0
2013-02-12 13:45:00,78.57,78.59,78.56,78.57,11500.0,63.2851,63.3012,63.277,63.2851,11500.0
2013-02-12 13:50:00,78.57,78.57,78.53,78.54,4200.0,63.2851,63.2851,63.2529,63.2609,4200.0
2013-02-12 13:55:00,78.53,78.54,78.52,78.54,100200.0,63.2529,63.2609,63.2448,63.2609,100200.0
2013-02-12 14:00:00,78.54,78.55,78.52,78.54,32700.0,63.2609,63.269,63.2448,63.2609,32700.0
2013-02-12 14:05:00,78.54,78.55,78.53,78.53,8500.0,63.2609,63.269,63.2529,63.2529,8500.0
2013-02-12 14:10:00,78.54,78.54,78.51,78.52,21500.0,63.2609,63.2609,63.2367,63.2448,21500.0
2013-02-12 14:15:00,78.52,78.54,78.52,78.54,3900.0,63.2448,63.2609,63.2448,63.2609,3900.0
2013-02-12 14:20:00,78.54,78.54,78.5,78.51,11000.0,63.2609,63.2609,63.2287,63.2367,11000.0
2013-02-12 14:25:00,78.5,78.51,78.49,78.51,41000.0,63.2287,63.2367,63.2206,63.2367,41000.0
2013-02-12 14:30:00,78.51,78.52,78.49,78.51,32800.0,63.2367,63.2448,63.2206,63.2367,32800.0
2013-02-12 14:35:00,78.52,78.52,78.51,78.52,16500.0,63.2448,63.2448,63.2367,63.2448,16500.0
2013-02-12 14:40:00,78.52,78.52,78.5,78.51,11000.0,63.2448,63.2448,63.2287,63.2367,11000.0
2013-02-12 14:45:00,78.52,78.52,78.5,78.51,16200.0,63.2448,63.2448,63.2287,63.2367,16200.0
2013-02-12 14:50:00,78.5,78.54,78.5,78.52,12300.0,63.2287,63.2609,63.2287,63.2448,12300.0
2013-02-12 14:55:00,78.52,78.53,78.51,78.51,13000.0,63.2448,63.2529,63.2367,63.2367,13000.0
2013-02-12 15:00:00,78.5,78.51,78.47,78.47,9800.0,63.2287,63.2367,63.2045,63.2045,9800.0
2013-02-12 15:05:00,78.47,78.49,78.47,78.48,20400.0,63.2045,63.2206,63.2045,63.2126,20400.0
2013-02-12 15:10:00,78.48,78.49,78.46,78.46,6900.0,63.2126,63.2206,63.1965,63.1965,6900.0
2013-02-12 15:15:00,78.47,78.49,78.46,78.49,8300.0,63.2045,63.2206,63.1965,63.2206,8300.0
2013-02-12 15:20:00,78.49,78.5,78.47,78.47,5400.0,63.2206,63.2287,63.2045,63.2045,5400.0
2013-02-12 15:25:00,78.47,78.49,78.46,78.49,12200.0,63.2045,63.2206,63.1965,63.2206,12200.0
2013-02-12 15:30:00,78.48,78.51,78.48,78.51,57500.0,63.2126,63.2367,63.2126,63.2367,57500.0
2013-02-12 15:35:00,78.51,78.51,78.47,78.49,22900.0,63.2367,63.2367,63.2045,63.2206,22900.0
2013-02-12 15:40:00,78.5,78.5,78.47,78.48,23600.0,63.2287,63.2287,63.2045,63.2126,23600.0
2013-02-12 15:45:00,78.47,78.48,78.43,78.44,34600.0,63.2045,63.2126,63.1723,63.1804,34600.0
2013-02-12 15:50:00,78.44,78.48,78.44,78.47,39800.0,63.1804,63.2126,63.1804,63.2045,39800.0
2013-02-12 15:55:00,78.47,78.48,78.44,78.47,56700.0,63.2045,63.2126,63.1804,63.2045,56700.0
2013-02-13 09:30:00,78.68,78.7,78.6,78.7,69800.0,63.3737,63.3898,63.3092,63.3898,69800.0
2013-02-13 09:35:00,78.7,78.73,78.69,78.71,22400.0,63.3898,63.4139,63.3817,63.3978,22400.0
2013-02-13 09:40:00,78.71,78.72,78.66,78.68,39100.0,63.3978,63.4059,63.3576,63.3737,39100.0
2013-02-13 09:45:00,78.68,78.68,78.6,78.6,25500.0,63.3737,63.3737,63.3092,63.3092,25500.0
2013-02-13 09:50:00,78.58,78.62,78.55,78.61,11600.0,63.2931,63.3253,63.269,63.3173,11600.0
2013-02-13 09:55:00,78.61,78.72,78.61,78.72,20500.0,63.3173,63.4059,63.3173,63.4059,20500.0
2013-02-13 10:00:00,78.71,78.75,78.69,78.7,26000.0,63.3978,63.4301,63.3817,63.3898,26000.0
2013-02-13 10:05:00,78.71,78.75,78.69,78.74,11900.0,63.3978,63.4301,63.3817,63.422,11900.0
2013-02-13 10:10:00,78.74,78.77,78.72,78.73,16100.0,63.422,63.4462,63.4059,63.4139,16100.0
2013-02-13 10:15:00,78.74,78.76,78.72,78.75,7100.0,63.422,63.4381,63.4059,63.4301,7100.0
2013-02-13 10:20:00,78.76,78.79,78.75,78.76,13900.0,63.4381,63.4623,63.4301,63.4381,13900.0
2013-02-13 10:25:00,78.78,78.78,78.75,78.75,2100.0,63.4542,63.4542,63.4301,63.4301,2100.0
2013-02-13 10:30:00,78.74,78.75,78.72,78.75,17100.0,63.422,63.4301,63.4059,63.4301,17100.0
2013-02-13 10:35:00,78.74,78.74,78.7,78.72,9500.0,63.422,63.422,63.3898,63.4059,9500.0
2013-02-13 10:40:00,78.73,78.73,78.71,78.72,16600.0,63.4139,63.4139,63.3978,63.4059,16600.0
2013-02-13 10:45:00,78.72,78.72,78.67,78.69,20000.0,63.4059,63.4059,63.3656,63.3817,20000.0
2013-02-13 10:50:00,78.68,78.68,78.62,78.63,19000.0,63.3737,63.3737,63.3253,63.3334,19000.0
2013-02-13 10:55:00,78.64,78.67,78.64,78.66,4700.0,63.3415,63.3656,63.3415,63.3576,4700.0
2013-02-13 11:00:00,78.66,78.67,78.63,78.64,19600.0,63.3576,63.3656,63.3334,63.3415,19600.0
2013-02-13 11:05:00,78.65,78.67,78.62,78.67,11200.0,63.3495,63.3656,63.3253,63.3656,11200.0
2013-02-13 11:10:00,78.67,78.67,78.65,78.65,10000.0,63.3656,63.3656,63.3495,63.3495,10000.0
2013-02-13 11:15:00,78.64,78.64,78.52,78.52,25900.0,63.3415,63.3415,63.2448,63.2448,25900.0
2013-02-13 11:20:00,78.52,78.54,78.48,78.48,23100.0,63.2448,63.2609,63.2126,63.2126,23100.0
2013-02-13 11:25:00,78.48,78.49,78.45,78.48,15200.0,63.2126,63.2206,63.1884,63.2126,15200.0
2013-02-13 11:30:00,78.49,78.5,78.48,78.49,3700.0,63.2206,63.2287,63.2126,63.2206,3700.0
2013-02-13 11:35:00,78.5,78.51,78.47,78.47,10500.0,63.2287,63.2367,63.2045,63.2045,10500.0
2013-02-13 11:40:00,78.47,78.48,78.44,78.48,8100.0,63.2045,63.2126,63.1804,63.2126,8100.0
2013-02-13 11:45:00,78.48,78.48,78.47,78.48,7400.0,63.2126,63.2126,63.2045,63.2126,7400.0
2013-02-13 11:50:00,78.47,78.49,78.43,78.45,11300.0,63.2045,63.2206,63.1723,63.1884,11300.0
2013-02-13 11:55:00,78.45,78.5,78.45,78.48,29900.0,63.1884,63.2287,63.1884,63.2126,29900.0
2013-02-13 12:00:00,78.49,78.52,78.49,78.51,17200.0,63.2206,63.2448,63.2206,63.2367,17200.0
2013-02-13 12:05:00,78.51,78.53,78.51,78.53,9300.0,63.2367,63.2529,63.2367,63.2529,9300.0
2013-02-13 12:10:00,78.53,78.53,78.52,78.52,7300.0,63.2529,63.2529,63.2448,63.2448,7300.0
2013-02-13 12:15:00,78.51,78.53,78.51,78.53,4700.0,63.2367,63.2529,63.2367,63.2529,4700.0
2013-02-13 12:20:00,78.53,78.53,78.51,78.52,6600.0,63.2529,63.2529,63.2367,63.2448,6600.0
2013-02-13 12:25:00,78.51,78.51,78.49,78.5,3800.0,63.2367,63.2367,63.2206,63.2287,3800.0
2013-02-13 12:30:00,78.51,78.51,78.49,78.51,7100.0,63.2367,63.2367,63.2206,63.2367,7100.0
2013-02-13 12:35:00,78.51,78.56,78.51,78.56,13900.0,63.2367,63.277,63.2367,63.277,13900.0
2013-02-13 12:40:00,78.56,78.56,78.55,78.55,8100.0,63.277,63.277,63.269,63.269,8100.0
2013-02-13 12:45:00,78.56,78.59,78.56,78.57,18300.0,63.277,63.3012,63.277,63.2851,18300.0
2013-02-13 12:50:00,78.56,78.58,78.55,78.57,8500.0,63.277,63.2931,63.269,63.2851,8500.0
2013-02-13 12:55:00,78.58,78.58,78.54,78.55,7600.0,63.2931,63.2931,63.2609,63.269,7600.0
2013-02-13 13:00:00,78.54,78.56,78.53,78.55,11400.0,63.2609,63.277,63.2529,63.269,11400.0
2013-02-13 13:05:00,78.56,78.56,78.54,78.55,7500.0,63.277,63.277,63.2609,63.269,7500.0
2013-02-13 13:10:00,78.56,78.56,78.54,78.54,21400.0,63.277,63.277,63.2609,63.2609,21400.0
2013-02-13 13:15:00,78.55,78.57,78.54,78.57,16800.0,63.269,63.2851,63.2609,63.2851,16800.0
2013-02-13 13:20:00,78.57,78.57,78.55,78.57,9400.0,63.2851,63.2851,63.269,63.2851,9400.0
2013-02-13 13:25:00,78.57,78.58,78.56,78.57,5100.0,63.2851,63.2931,63.277,63.2851,5100.0
2013-02-13 13:30:00,78.57,78.6,78.57,78.58,7500.0,63.2851,63.3092,63.2851,63.2931,7500.0
2013-02-13 13:35:00,78.58,78.59,78.57,78.58,15300.0,63.2931,63.3012,63.2851,63.2931,15300.0
2013-02-13 13:40:00,78.59,78.6,78.58,78.59,8700.0,63.3012,63.3092,63.2931,63.3012,8700.0
2013-02-13 13:45:00,78.59,78.6,78.58,78.6,10600.0,63.3012,63.3092,63.2931,63.3092,10600.0
2013-02-13 13:50:00,78.61,78.61,78.57,78.57,8700.0,63.3173,63.3173,63.2851,63.2851,8700.0
2013-02-13 13:55:00,78.58,78.59,78.58,78.59,3200.0,63.2931,63.3012,63.2931,63.3012,3200.0
2013-02-13 14:00:00,78.59,78.6,78.58,78.59,8000.0,63.3012,63.3092,63.2931,63.3012,8000.0
2013-02-13 14:05:00,78.59,78.59,78.54,78.54,6600.0,63.3012,63.3012,63.2609,63.2609,6600.0
2013-02-13 14:10:00,78.55,78.55,78.52,78.53,2300.0,63.269,63.269,63.2448,63.2529,2300.0
2013-02-13 14:15:00,78.52,78.53,78.48,78.49,4800.0,63.2448,63.2529,63.2126,63.2206,4800.0
2013-02-13 14:20:00,78.47,78.5,78.46,78.47,24900.0,63.2045,63.2287,63.1965,63.2045,24900.0
2013-02-13 14:25:00,78.45,78.49,78.43,78.49,26600.0,63.1884,63.2206,63.1723,63.2206,26600.0
2013-02-13 14:30:00,78.48,78.48,78.41,78.41,14700.0,63.2126,63.2126,63.1562,63.1562,14700.0
2013-02-13 14:35:00,78.4,78.43,78.38,78.42,10100.0,63.1481,63.1723,63.132,63.1643,10100.0
2013-02-13 14:40:00,78.42,78.43,78.39,78.43,5000.0,63.1643,63.1723,63.1401,63.1723,5000.0
2013-02-13 14:45:00,78.44,78.44,78.39,78.4,7700.0,63.1804,63.1804,63.1401,63.1481,7700.0
2013-02-13 14:50:00,78.41,78.41,78.34,78.34,19100.0,63.1562,63.1562,63.0998,63.0998,19100.0
2013-02-13 14:55:00,78.35,78.39,78.34,78.39,8000.0,63.1079,63.1401,63.0998,63.1401,8000.0
2013-02-13 15:00:00,78.39,78.42,78.39,78.4,22300.0,63.1401,63.1643,63.1401,63.1481,22300.0
2013-02-13 15:05:00,78.4,78.43,78.4,78.4,20900.0,63.1481,63.1723,63.1481,63.1481,20900.0
2013-02-13 15:10:00,78.42,78.43,78.4,78.4,15500.0,63.1643,63.1723,63.1481,63.1481,15500.0
2013-02-13 15:15:00,78.41,78.43,78.4,78.43,18300.0,63.1562,63.1723,63.1481,63.1723,18300.0
2013-02-13 15:20:00,78.44,78.49,78.44,78.47,28200.0,63.1804,63.2206,63.1804,63.2045,28200.0
2013-02-13 15:25:00,78.48,78.49,78.45,78.46,18700.0,63.2126,63.2206,63.1884,63.1965,18700.0
2013-02-13 15:30:00,78.47,78.48,78.45,78.46,62600.0,63.2045,63.2126,63.1884,63.1965,62600.0
2013-02-13 15:35:00,78.45,78.47,78.43,78.45,32700.0,63.1884,63.2045,63.1723,63.1884,32700.0
2013-02-13 15:40:00,78.45,78.47,78.44,78.47,35400.0,63.1884,63.2045,63.1804,63.2045,35400.0
2013-02-13 15:45:00,78.47,78.49,78.44,78.44,45100.0,63.2045,63.2206,63.1804,63.1804,45100.0
2013-02-13 15:50:00,78.46,78.52,78.46,78.51,35200.0,63.1965,63.2448,63.1965,63.2367,35200.0
2013-02-13 15:55:00,78.52,78.58,78.52,78.57,45600.0,63.2448,63.2931,63.2448,63.2851,45600.0
2013-02-14 09:30:00,78.35,78.36,78.28,78.33,38100.0,63.1079,63.1159,63.0515,63.0918,38100.0
2013-02-14 09:35:00,78.34,78.42,78.34,78.41,17600.0,63.0998,63.1643,63.0998,63.1562,17600.0
2013-02-14 09:40:00,78.41,78.44,78.4,78.42,27300.0,63.1562,63.1804,63.1481,63.1643,27300.0
2013-02-14 09:45:00,78.39,78.47,78.38,78.45,7100.0,63.1401,63.2045,63.132,63.1884,7100.0
2013-02-14 09:50:00,78.43,78.51,78.43,78.49,20500.0,63.1723,63.2367,63.1723,63.2206,20500.0
2013-02-14 09:55:00,78.48,78.48,78.4,78.42,15200.0,63.2126,63.2126,63.1481,63.1643,15200.0
2013-02-14 10:00:00,78.43,78.52,78.43,78.49,15500.0,63.1723,63.2448,63.1723,63.2206,15500.0
2013-02-14 10:05:00,78.48,78.48,78.44,78.46,14400.0,63.2126,63.2126,63.1804,63.1965,14400.0
2013-02-14 10:10:00,78.47,78.49,78.44,78.47,11300.0,63.2045,63.2206,63.1804,63.2045,11300.0
2013-02-14 10:15:00,78.48,78.52,78.46,78.5,31300.0,63.2126,63.2448,63.1965,63.2287,31300.0
2013-02-14 10:20:00,78.5,78.5,78.45,78.49,11300.0,63.2287,63.2287,63.1884,63.2206,11300.0
2013-02-14 10:25:00,78.5,78.54,78.5,78.52,11300.0,63.2287,63.2609,63.2287,63.2448,11300.0
2013-02-14 10:30:00,78.52,78.55,78.5,78.54,27400.0,63.2448,63.269,63.2287,63.2609,27400.0
2013-02-14 10:35:00,78.53,78.56,78.51,78.55,14500.0,63.2529,63.277,63.2367,63.269,14500.0
2013-02-14 10:40:00,78.55,78.63,78.55,78.6,41100.0,63.269,63.3334,63.269,63.3092,41100.0
2013-02-14 10:45:00,78.61,78.65,78.61,78.65,15700.0,63.3173,63.3495,63.3173,63.3495,15700.0
2013-02-14 10:50:00,78.64,78.64,78.61,78.62,33000.0,63.3415,63.3415,63.3173,63.3253,33000.0
2013-02-14 10:55:00,78.62,78.63,78.58,78.6,11400.0,63.3253,63.3334,63.2931,63.3092,11400.0
2013-02-14 11:00:00,78.6,78.63,78.6,78.62,7700.0,63.3092,63.3334,63.3092,63.3253,7700.0
2013-02-14 11:05:00,78.61,78.61,78.55,78.56,22600.0,63.3173,63.3173,63.269,63.277,22600.0
2013-02-14 11:10:00,78.55,78.57,78.55,78.57,10700.0,63.269,63.2851,63.269,63.2851,10700.0
2013-02-14 11:15:00,78.57,78.57,78.54,78.55,14100.0,63.2851,63.2851,63.2609,63.269,14100.0
2013-02-14 11:20:00,78.55,78.58,78.55,78.58,9500.0,63.269,63.2931,63.269,63.2931,9500.0
2013-02-14 11:25:00,78.58,78.59,78.56,78.56,3600.0,63.2931,63.3012,63.277,63.277,3600.0
2013-02-14 11:30:00,78.56,78.59,78.56,78.56,9100.0,63.277,63.3012,63.277,63.277,9100.0
2013-02-14 11:35:00,78.55,78.56,78.54,78.55,3300.0,63.269,63.277,63.2609,63.269,3300.0
2013-02-14 11:40:00,78.55,78.55,78.51,78.53,17200.0,63.269,63.269,63.2367,63.2529,17200.0
2013-02-14 11:45:00,78.53,78.55,78.53,78.53,7700.0,63.2529,63.269,63.2529,63.2529,7700.0
2013-02-14 11:50:00,78.54,78.56,78.53,78.56,10100.0,63.2609,63.277,63.2529,63.277,10100.0
2013-02-14 11:55:00,78.56,78.58,78.55,78.57,5600.0,63.277,63.2931,63.269,63.2851,5600.0
2013-02-14 12:00:00,78.58,78.58,78.55,78.56,6200.0,63.2931,63.2931,63.269,63.277,6200.0
2013-02-14 12:05:00,78.55,78.58,78.55,78.57,41900.0,63.269,63.2931,63.269,63.2851,41900.0
2013-02-14 12:10:00,78.58,78.59,78.57,78.58,26900.0,63.2931,63.3012,63.2851,63.2931,26900.0
2013-02-14 12:15:00,78.59,78.62,78.58,78.6,87300.0,63.3012,63.3253,63.2931,63.3092,87300.0
2013-02-14 12:20:00,78.59,78.61,78.58,78.59,9000.0,63.3012,63.3173,63.2931,63.3012,9000.0
2013-02-14 12:25:00,78.59,78.6,78.57,78.59,6700.0,63.3012,63.3092,63.2851,63.3012,6700.0
2013-02-14 12:30:00,78.58,78.58,78.56,78.56,2800.0,63.2931,63.2931,63.277,63.277,2800.0
2013-02-14 12:35:00,78.55,78.57,78.55,78.57,10300.0,63.269,63.2851,63.269,63.2851,10300.0
2013-02-14 12:40:00,78.58,78.63,78.57,78.6,8500.0,63.2931,63.3334,63.2851,63.3092,8500.0
2013-02-14 12:45:00,78.61,78.62,78.6,78.6,6600.0,63.3173,63.3253,63.3092,63.3092,6600.0
2013-02-14 12:50:00,78.59,78.61,78.58,78.61,4900.0,63.3012,63.3173,63.2931,63.3173,4900.0
2013-02-14 12:55:00,78.61,78.67,78.61,78.66,4500.0,63.3173,63.3656,63.3173,63.3576,4500.0
2013-02-14 13:00:00,78.66,78.67,78.64,78.65,14200.0,63.3576,63.3656,63.3415,63.3495,14200.0
2013-02-14 13:05:00,78.66,78.66,78.65,78.66,14100.0,63.3576,63.3576,63.3495,63.3576,14100.0
2013-02-14 13:10:00,78.67,78.69,78.64,78.64,24400.0,63.3656,63.3817,63.3415,63.3415,24400.0
2013-02-14 13:15:00,78.63,78.66,78.63,78.64,5900.0,63.3334,63.3576,63.3334,63.3415,5900.0
2013-02-14 13:20:00,78.65,78.65,78.6,78.6,4700.0,63.3495,63.3495,63.3092,63.3092,4700.0
2013-02-14 13:25:00,78.61,78.61,78.58,78.59,3900.0,63.3173,63.3173,63.2931,63.3012,3900.0
2013-02-14 13:30:00,78.6,78.62,78.6,78.61,5400.0,63.3092,63.3253,63.3092,63.3173,5400.0
2013-02-14 13:35:00,78.62,78.62,78.6,78.6,2900.0,63.3253,63.3253,63.3092,63.3092,2900.0
2013-02-14 13:40:00,78.6,78.65,78.6,78.64,4700.0,63.3092,63.3495,63.3092,63.3415,4700.0
2013-02-14 13:45:00,78.64,78.64,78.62,78.63,7200.0,63.3415,63.3415,63.3253,63.3334,7200.0
2013-02-14 13:50:00,78.63,78.65,78.63,78.64,11100.0,63.3334,63.3495,63.3334,63.3415,11100.0
2013-02-14 13:55:00,78.65,78.66,78.62,78.64,15300.0,63.3495,63.3576,63.3253,63.3415,15300.0
2013-02-14 14:00:00,78.63,78.65,78.62,78.64,3600.0,63.3334,63.3495,63.3253,63.3415,3600.0
2013-02-14 14:05:00,78.65,78.71,78.64,78.69,17700.0,63.3495,63.3978,63.3415,63.3817,17700.0
2013-02-14 14:10:00,78.71,78.71,78.69,78.69,30100.0,63.3978,63.3978,63.3817,63.3817,30100.0
2013-02-14 14:15:00,78.69,78.69,78.67,78.68,3300.0,63.3817,63.3817,63.3656,63.3737,3300.0
2013-02-14 14:20:00,78.69,78.7,78.68,78.69,3900.0,63.3817,63.3898,63.3737,63.3817,3900.0
2013-02-14 14:25:00,78.68,78.69,78.68,78.68,3300.0,63.3737,63.3817,63.3737,63.3737,3300.0
2013-02-14 14:30:00,78.68,78.69,78.65,78.65,10600.0,63.3737,63.3817,63.3495,63.3495,10600.0
2013-02-14 14:35:00,78.66,78.68,78.66,78.68,3800.0,63.3576,63.3737,63.3576,63.3737,3800.0
2013-02-14 14:40:00,78.67,78.68,78.65,78.65,10900.0,63.3656,63.3737,63.3495,63.3495,10900.0
2013-02-14 14:45:00,78.66,78.68,78.65,78.68,1900.0,63.3576,63.3737,63.3495,63.3737,1900.0
2013-02-14 14:50:00,78.68,78.69,78.66,78.68,9400.0,63.3737,63.3817,63.3576,63.3737,9400.0
2013-02-14 14:55:00,78.7,78.7,78.68,78.69,7200.0,63.3898,63.3898,63.3737,63.3817,7200.0
2013-02-14 15:00:00,78.68,78.71,78.68,78.68,6500.0,63.3737,63.3978,63.3737,63.3737,6500.0
2013-02-14 15:05:00,78.68,78.68,78.65,78.68,9500.0,63.3737,63.3737,63.3495,63.3737,9500.0
2013-02-14 15:10:00,78.67,78.73,78.67,78.71,57800.0,63.3656,63.4139,63.3656,63.3978,57800.0
2013-02-14 15:15:00,78.72,78.73,78.68,78.68,36900.0,63.4059,63.4139,63.3737,63.3737,36900.0
2013-02-14 15:20:00,78.68,78.72,78.68,78.69,26500.0,63.3737,63.4059,63.3737,63.3817,26500.0
2013-02-14 15:25:00,78.7,78.73,78.7,78.71,14900.0,63.3898,63.4139,63.3898,63.3978,14900.0
2013-02-14 15:30:00,78.72,78.75,78.7,78.7,22600.0,63.4059,63.4301,63.3898,63.3898,22600.0
2013-02-14 15:35:00,78.71,78.71,78.69,78.71,12100.0,63.3978,63.3978,63.3817,63.3978,12100.0
2013-02-14 15:40:00,78.71,78.72,78.65,78.66,57600.0,63.3978,63.4059,63.3495,63.3576,57600.0
2013-02-14 15:45:00,78.65,78.66,78.64,78.65,10600.0,63.3495,63.3576,63.3415,63.3495,10600.0
2013-02-14 15:50:00,78.66,78.67,78.63,78.63,25300.0,63.3576,63.3656,63.3334,63.3334,25300.0
2013-02-14 15:55:00,78.63,78.67,78.62,78.67,29600.0,63.3334,63.3656,63.3253,63.3656,29600.0
2013-02-15 09:30:00,78.75,78.78,78.72,78.74,56400.0,63.4301,63.4542,63.4059,63.422,56400.0
2013-02-15 09:35:00,78.73,78.78,78.71,78.77,28400.0,63.4139,63.4542,63.3978,63.4462,28400.0
2013-02-15 09:40:00,78.76,78.77,78.72,78.72,9500.0,63.4381,63.4462,63.4059,63.4059,9500.0
2013-02-15 09:45:00,78.74,78.74,78.68,78.68,6900.0,63.422,63.422,63.3737,63.3737,6900.0
2013-02-15 09:50:00,78.7,78.74,78.7,78.74,5200.0,63.3898,63.422,63.3898,63.422,5200.0
2013-02-15 09:55:00,78.72,78.8,78.72,78.77,16600.0,63.4059,63.4703,63.4059,63.4462,16600.0
2013-02-15 10:00:00,78.78,78.83,78.78,78.82,10200.0,63.4542,63.4945,63.4542,63.4864,10200.0
2013-02-15 10:05:00,78.82,78.82,78.78,78.79,15700.0,63.4864,63.4864,63.4542,63.4623,15700.0
2013-02-15 10:10:00,78.79,78.81,78.77,78.78,12800.0,63.4623,63.4784,63.4462,63.4542,12800.0
2013-02-15 10:15:00,78.78,78.78,78.75,78.77,11300.0,63.4542,63.4542,63.4301,63.4462,11300.0
2013-02-15 10:20:00,78.77,78.77,78.73,78.74,9400.0,63.4462,63.4462,63.4139,63.422,9400.0
2013-02-15 10:25:00,78.76,78.77,78.74,78.74,10400.0,63.4381,63.4462,63.422,63.422,10400.0
2013-02-15 10:30:00,78.73,78.73,78.67,78.69,11900.0,63.4139,63.4139,63.3656,63.3817,11900.0
2013-02-15 10:35:00,78.69,78.7,78.68,78.68,6200.0,63.3817,63.3898,63.3737,63.3737,6200.0
2013-02-15 10:40:00,78.67,78.71,78.66,78.69,9700.0,63.3656,63.3978,63.3576,63.3817,9700.0
2013-02-15 10:45:00,78.7,78.74,78.7,78.73,19300.0,63.3898,63.422,63.3898,63.4139,19300.0
2013-02-15 10:50:00,78.73,78.74,78.72,78.74,15000.0,63.4139,63.422,63.4059,63.422,15000.0
2013-02-15 10:55:00,78.74,78.78,78.74,78.78,32600.0,63.422,63.4542,63.422,63.4542,32600.0
2013-02-15 11:00:00,78.78,78.78,78.75,78.78,8100.0,63.4542,63.4542,63.4301,63.4542,8100.0
2013-02-15 11:05:00,78.78,78.79,78.77,78.78,37400.0,63.4542,63.4623,63.4462,63.4542,37400.0
2013-02-15 11:10:00,78.79,78.79,78.76,78.76,16900.0,63.4623,63.4623,63.4381,63.4381,16900.0
2013-02-15 11:15:00,78.76,78.77,78.74,78.75,6900.0,63.4381,63.4462,63.422,63.4301,6900.0
2013-02-15 11:20:00,78.74,78.75,78.72,78.74,13300.0,63.422,63.4301,63.4059,63.422,13300.0
2013-02-15 11:25:00,78.74,78.75,78.69,78.72,8300.0,63.422,63.4301,63.3817,63.4059,8300.0
2013-02-15 11:30:00,78.71,78.71,78.67,78.7,14500.0,63.3978,63.3978,63.3656,63.3898,14500.0
2013-02-15 11:35:00,78.7,78.7,78.66,78.66,4700.0,63.3898,63.3898,63.3576,63.3576,4700.0
2013-02-15 11:40:00,78.66,78.66,78.6,78.61,15400.0,63.3576,63.3576,63.3092,63.3173,15400.0
2013-02-15 11:45:00,78.62,78.64,78.62,78.64,14500.0,63.3253,63.3415,63.3253,63.3415,14500.0
2013-02-15 11:50:00,78.63,78.65,78.63,78.65,37600.0,63.3334,63.3495,63.3334,63.3495,37600.0
2013-02-15 11:55:00,78.65,78.66,78.64,78.66,5600.0,63.3495,63.3576,63.3415,63.3576,5600.0
2013-02-15 12:00:00,78.67,78.67,78.64,78.64,7300.0,63.3656,63.3656,63.3415,63.3415,7300.0
2013-02-15 12:05:00,78.64,78.64,78.59,78.59,9000.0,63.3415,63.3415,63.3012,63.3012,9000.0
2013-02-15 12:10:00,78.58,78.59,78.54,78.55,15700.0,63.2931,63.3012,63.2609,63.269,15700.0
2013-02-15 12:15:00,78.54,78.54,78.51,78.54,11800.0,63.2609,63.2609,63.2367,63.2609,11800.0
2013-02-15 12:20:00,78.54,78.55,78.53,78.53,7800.0,63.2609,63.269,63.2529,63.2529,7800.0
2013-02-15 12:25:00,78.51,78.57,78.51,78.57,5500.0,63.2367,63.2851,63.2367,63.2851,5500.0
2013-02-15 12:30:00,78.56,78.57,78.55,78.56,16500.0,63.277,63.2851,63.269,63.277,16500.0
2013-02-15 12:35:00,78.57,78.58,78.55,78.58,11800.0,63.2851,63.2931,63.269,63.2931,11800.0
2013-02-15 12:40:00,78.59,78.61,78.58,78.59,18800.0,63.3012,63.3173,63.2931,63.3012,18800.0
2013-02-15 12:45:00,78.6,78.63,78.6,78.63,5000.0,63.3092,63.3334,63.3092,63.3334,5000.0
2013-02-15 12:50:00,78.62,78.62,78.61,78.62,2200.0,63.3253,63.3253,63.3173,63.3253,2200.0
2013-02-15 12:55:00,78.61,78.62,78.61,78.62,8600.0,63.3173,63.3253,63.3173,63.3253,8600.0
2013-02-15 13:00:00,78.63,78.65,78.62,78.65,8300.0,63.3334,63.3495,63.3253,63.3495,8300.0
2013-02-15 13:05:00,78.64,78.65,78.64,78.65,6500.0,63.3415,63.3495,63.3415,63.3495,6500.0
2013-02-15 13:10:00,78.65,78.65,78.64,78.64,2800.0,63.3495,63.3495,63.3415,63.3415,2800.0
2013-02-15 13:15:00,78.64,78.67,78.64,78.67,17600.0,63.3415,63.3656,63.3415,63.3656,17600.0
2013-02-15 13:20:00,78.66,78.66,78.61,78.61,7300.0,63.3576,63.3576,63.3173,63.3173,7300.0
2013-02-15 13:25:00,78.62,78.64,78.62,78.64,2100.0,63.3253,63.3415,63.3253,63.3415,2100.0
2013-02-15 13:30:00,78.64,78.68,78.64,78.68,10000.0,63.3415,63.3737,63.3415,63.3737,10000.0
2013-02-15 13:35:00,78.69,78.69,78.67,78.68,5600.0,63.3817,63.3817,63.3656,63.3737,5600.0
2013-02-15 13:40:00,78.68,78.68,78.66,78.67,4300.0,63.3737,63.3737,63.3576,63.3656,4300.0
2013-02-15 13:45:00,78.68,78.69,78.68,78.69,4200.0,63.3737,63.3817,63.3737,63.3817,4200.0
2013-02-15 13:50:00,78.7,78.71,78.69,78.69,22700.0,63.3898,63.3978,63.3817,63.3817,22700.0
2013-02-15 13:55:00,78.7,78.71,78.69,78.7,5700.0,63.3898,63.3978,63.3817,63.3898,5700.0
2013-02-15 14:00:00,78.7,78.71,78.65,78.65,7600.0,63.3898,63.3978,63.3495,63.3495,7600.0
2013-02-15 14:05:00,78.64,78.64,78.6,78.6,9500.0,63.3415,63.3415,63.3092,63.3092,9500.0
2013-02-15 14:10:00,78.6,78.6,78.55,78.57,5200.0,63.3092,63.3092,63.269,63.2851,5200.0
2013-02-15 14:15:00,78.54,78.55,78.44,78.46,35800.0,63.2609,63.269,63.1804,63.1965,35800.0
2013-02-15 14:20:00,78.43,78.49,78.43,78.46,21100.0,63.1723,63.2206,63.1723,63.1965,21100.0
2013-02-15 14:25:00,78.46,78.46,78.34,78.34,12900.0,63.1965,63.1965,63.0998,63.0998,12900.0
2013-02-15 14:30:00,78.36,78.45,78.36,78.44,28400.0,63.1159,63.1884,63.1159,63.1804,28400.0
2013-02-15 14:35:00,78.43,78.44,78.36,78.43,39500.0,63.1723,63.1804,63.1159,63.1723,39500.0
2013-02-15 14:40:00,78.43,78.45,78.32,78.33,24800.0,63.1723,63.1884,63.0837,63.0918,24800.0
2013-02-15 14:45:00,78.34,78.38,78.32,78.37,20300.0,63.0998,63.132,63.0837,63.124,20300.0
2013-02-15 14:50:00,78.37,78.41,78.36,78.39,7800.0,63.124,63.1562,63.1159,63.1401,7800.0
2013-02-15 14:55:00,78.39,78.4,78.37,78.37,8600.0,63.1401,63.1481,63.124,63.124,8600.0
2013-02-15 15:00:00,78.36,78.43,78.36,78.42,20400.0,63.1159,63.1723,63.1159,63.1643,20400.0
2013-02-15 15:05:00,78.43,78.43,78.37,78.39,14300.0,63.1723,63.1723,63.124,63.1401,14300.0
2013-02-15 15:10:00,78.39,78.41,78.37,78.39,29200.0,63.1401,63.1562,63.124,63.1401,29200.0
2013-02-15 15:15:00,78.38,78.44,78.38,78.44,23600.0,63.132,63.1804,63.132,63.1804,23600.0
2013-02-15 15:20:00,78.43,78.48,78.43,78.47,10400.0,63.1723,63.2126,63.1723,63.2045,10400.0
2013-02-15 15:25:00,78.47,78.49,78.44,78.47,18600.0,63.2045,63.2206,63.1804,63.2045,18600.0
2013-02-15 15:30:00,78.47,78.49,78.46,78.49,16600.0,63.2045,63.2206,63.1965,63.2206,16600.0
2013-02-15 15:35:00,78.49,78.55,78.49,78.52,17600.0,63.2206,63.269,63.2206,63.2448,17600.0
2013-02-15 15:40:00,78.51,78.56,78.51,78.56,48700.0,63.2367,63.277,63.2367,63.277,48700.0
2013-02-15 15:45:00,78.57,78.57,78.52,78.54,15500.0,63.2851,63.2851,63.2448,63.2609,15500.0
2013-02-15 15:50:00,78.54,78.56,78.51,78.51,29900.0,63.2609,63.277,63.2367,63.2367,29900.0
2013-02-15 15:55:00,78.53,78.58,78.52,78.58,36100.0,63.2529,63.2931,63.2448,63.2931,36100.0
2013-02-19 09:30:00,78.71,78.76,78.71,78.75,111100.0,63.3978,63.4381,63.3978,63.4301,111100.0
2013-02-19 09:35:00,78.75,78.81,78.75,78.75,41900.0,63.4301,63.4784,63.4301,63.4301,41900.0
2013-02-19 09:40:00,78.75,78.79,78.74,78.75,41500.0,63.4301,63.4623,63.422,63.4301,41500.0
2013-02-19 09:45:00,78.76,78.9,78.76,78.9,58900.0,63.4381,63.5509,63.4381,63.5509,58900.0
2013-02-19 09:50:00,78.9,78.96,78.9,78.92,40300.0,63.5509,63.5992,63.5509,63.567,40300.0
2013-02-19 09:55:00,78.91,78.97,78.91,78.94,12500.0,63.5589,63.6073,63.5589,63.5831,12500.0
2013-02-19 10:00:00,78.94,78.96,78.92,78.94,11200.0,63.5831,63.5992,63.567,63.5831,11200.0
2013-02-19 10:05:00,78.94,78.94,78.88,78.88,11800.0,63.5831,63.5831,63.5348,63.5348,11800.0
2013-02-19 10:10:00,78.88,78.91,78.87,78.88,22700.0,63.5348,63.5589,63.5267,63.5348,22700.0
2013-02-19 10:15:00,78.87,78.92,78.87,78.91,31500.0,63.5267,63.567,63.5267,63.5589,31500.0
2013-02-19 10:20:00,78.9,78.94,78.9,78.93,39500.0,63.5509,63.5831,63.5509,63.575,39500.0
2013-02-19 10:25:00,78.92,78.97,78.92,78.96,32800.0,63.567,63.6073,63.567,63.5992,32800.0
2013-02-19 10:30:00,78.96,78.96,78.89,78.9,10700.0,63.5992,63.5992,63.5428,63.5509,10700.0
2013-02-19 10:35:00,78.9,78.94,78.89,78.94,6500.0,63.5509,63.5831,63.5428,63.5831,6500.0
2013-02-19 10:40:00,78.93,78.95,78.91,78.92,9200.0,63.575,63.5911,63.5589,63.567,9200.0
2013-02-19 10:45:00,78.93,78.97,78.91,78.93,15500.0,63.575,63.6073,63.5589,63.575,15500.0
2013-02-19 10:50:00,78.92,78.92,78.85,78.85,18200.0,63.567,63.567,63.5106,63.5106,18200.0
2013-02-19 10:55:00,78.86,78.89,78.86,78.89,19100.0,63.5187,63.5428,63.5187,63.5428,19100.0
2013-02-19 11:00:00,78.89,78.91,78.87,78.88,5800.0,63.5428,63.5589,63.5267,63.5348,5800.0
2013-02-19 11:05:00,78.88,78.89,78.85,78.89,6500.0,63.5348,63.5428,63.5106,63.5428,6500.0
2013-02-19 11:10:00,78.87,78.9,78.87,78.89,25200.0,63.5267,63.5509,63.5267,63.5428,25200.0
2013-02-19 11:15:00,78.89,78.91,78.88,78.91,11900.0,63.5428,63.5589,63.5348,63.5589,11900.0
2013-02-19 11:20:00,78.91,78.95,78.9,78.94,5400.0,63.5589,63.5911,63.5509,63.5831,5400.0
2013-02-19 11:25:00,78.94,79.0,78.93,79.0,14100.0,63.5831,63.6314,63.575,63.6314,14100.0
2013-02-19 11:30:00,78.99,79.0,78.95,78.98,31300.0,63.6234,63.6314,63.5911,63.6153,31300.0
2013-02-19 11:35:00,78.97,78.98,78.95,78.96,19600.0,63.6073,63.6153,63.5911,63.5992,19600.0
2013-02-19 11:40:00,78.96,78.96,78.93,78.95,20400.0,63.5992,63.5992,63.575,63.5911,20400.0
2013-02-19 11:45:00,78.95,78.95,78.94,78.94,7300.0,63.5911,63.5911,63.5831,63.5831,7300.0
2013-02-19 11:50:00,78.95,78.99,78.95,78.98,50800.0,63.5911,63.6234,63.5911,63.6153,50800.0
2013-02-19 11:55:00,78.98,79.01,78.97,78.98,56300.0,63.6153,63.6395,63.6073,63.6153,56300.0
2013-02-19 12:00:00,78.99,78.99,78.94,78.95,20100.0,63.6234,63.6234,63.5831,63.5911,20100.0
2013-02-19 12:05:00,78.94,78.95,78.92,78.92,14100.0,63.5831,63.5911,63.567,63.567,14100.0
2013-02-19 12:10:00,78.91,78.92,78.9,78.92,9600.0,63.5589,63.567,63.5509,63.567,9600.0
2013-02-19 12:15:00,78.91,78.94,78.91,78.94,6100.0,63.5589,63.5831,63.5589,63.5831,6100.0
2013-02-19 12:20:00,78.93,78.94,78.92,78.93,11300.0,63.575,63.5831,63.567,63.575,11300.0
2013-02-19 12:25:00,78.95,78.95,78.92,78.93,7000.0,63.5911,63.5911,63.567,63.575,7000.0
2013-02-19 12:30:00,78.92,78.94,78.91,78.92,8200.0,63.567,63.5831,63.5589,63.567,8200.0
2013-02-19 12:35:00,78.91,78.93,78.91,78.91,4600.0,63.5589,63.575,63.5589,63.5589,4600.0
2013-02-19 12:40:00,78.91,78.95,78.9,78.95,5400.0,63.5589,63.5911,63.5509,63.5911,5400.0
2013-02-19 12:45:00,78.93,78.95,78.92,78.92,12900.0,63.575,63.5911,63.567,63.567,12900.0
2013-02-19 12:50:00,78.93,78.95,78.92,78.95,8400.0,63.575,63.5911,63.567,63.5911,8400.0
2013-02-19 12:55:00,78.95,78.97,78.93,78.97,18900.0,63.5911,63.6073,63.575,63.6073,18900.0
2013-02-19 13:00:00,78.97,78.99,78.97,78.98,16700.0,63.6073,63.6234,63.6073,63.6153,16700.0
2013-02-19 13:05:00,78.98,78.99,78.98,78.99,5700.0,63.6153,63.6234,63.6153,63.6234,5700.0
2013-02-19 13:10:00,78.99,78.99,78.96,78.98,4800.0,63.6234,63.6234,63.5992,63.6153,4800.0
2013-02-19 13:15:00,78.98,78.98,78.96,78.98,3700.0,63.6153,63.6153,63.5992,63.6153,3700.0
2013-02-19 13:20:00,78.98,78.98,78.96,78.96,3900.0,63.6153,63.6153,63.5992,63.5992,3900.0
2013-02-19 13:25:00,78.96,78.98,78.96,78.96,16100.0,63.5992,63.6153,63.5992,63.5992,16100.0
2013-02-19 13:30:00,78.96,78.99,78.96,78.99,15100.0,63.5992,63.6234,63.5992,63.6234,15100.0
2013-02-19 13:35:00,78.99,78.99,78.97,78.98,3200.0,63.6234,63.6234,63.6073,63.6153,3200.0
2013-02-19 13:40:00,78.98,78.99,78.97,78.98,17400.0,63.6153,63.6234,63.6073,63.6153,17400.0
2013-02-19 13:45:00,78.97,78.98,78.96,78.98,5800.0,63.6073,63.6153,63.5992,63.6153,5800.0
2013-02-19 13:50:00,78.97,78.98,78.96,78.98,12200.0,63.6073,63.6153,63.5992,63.6153,12200.0
2013-02-19 13:55:00,78.98,79.0,78.96,78.98,12700.0,63.6153,63.6314,63.5992,63.6153,12700.0
2013-02-19 14:00:00,79.0,79.03,79.0,79.02,100300.0,63.6314,63.6556,63.6314,63.6475,100300.0
2013-02-19 14:05:00,79.03,79.07,79.01,79.06,21200.0,63.6556,63.6878,63.6395,63.6797,21200.0
2013-02-19 14:10:00,79.05,79.06,79.04,79.05,17000.0,63.6717,63.6797,63.6636,63.6717,17000.0
2013-02-19 14:15:00,79.05,79.06,79.03,79.04,4600.0,63.6717,63.6797,63.6556,63.6636,4600.0
2013-02-19 14:20:00,79.03,79.06,79.02,79.06,9300.0,63.6556,63.6797,63.6475,63.6797,9300.0
2013-02-19 14:25:00,79.07,79.09,79.06,79.06,33500.0,63.6878,63.7039,63.6797,63.6797,33500.0
2013-02-19 14:30:00,79.06,79.09,79.06,79.09,21900.0,63.6797,63.7039,63.6797,63.7039,21900.0
2013-02-19 14:35:00,79.09,79.11,79.09,79.1,28200.0,63.7039,63.72,63.7039,63.712,28200.0
2013-02-19 14:40:00,79.11,79.13,79.07,79.07,17600.0,63.72,63.7361,63.6878,63.6878,17600.0
2013-02-19 14:45:00,79.07,79.08,79.06,79.06,9200.0,63.6878,63.6959,63.6797,63.6797,9200.0
2013-02-19 14:50:00,79.05,79.07,79.05,79.07,6000.0,63.6717,63.6878,63.6717,63.6878,6000.0
2013-02-19 14:55:00,79.06,79.07,79.05,79.06,11900.0,63.6797,63.6878,63.6717,63.6797,11900.0
2013-02-19 15:00:00,79.06,79.09,79.04,79.09,8600.0,63.6797,63.7039,63.6636,63.7039,8600.0
2013-02-19 15:05:00,79.08,79.09,79.07,79.07,10700.0,63.6959,63.7039,63.6878,63.6878,10700.0
2013-02-19 15:10:00,79.06,79.11,79.06,79.09,21500.0,63.6797,63.72,63.6797,63.7039,21500.0
2013-02-19 15:15:00,79.09,79.1,79.07,79.07,28200.0,63.7039,63.712,63.6878,63.6878,28200.0
2013-02-19 15:20:00,79.08,79.11,79.08,79.08,32200.0,63.6959,63.72,63.6959,63.6959,32200.0
2013-02-19 15:25:00,79.08,79.09,79.06,79.06,18300.0,63.6959,63.7039,63.6797,63.6797,18300.0
2013-02-19 15:30:00,79.06,79.08,79.02,79.04,37700.0,63.6797,63.6959,63.6475,63.6636,37700.0
2013-02-19 15:35:00,79.04,79.05,79.03,79.04,15600.0,63.6636,63.6717,63.6556,63.6636,15600.0
2013-02-19 15:40:00,79.04,79.09,79.04,79.08,37700.0,63.6636,63.7039,63.6636,63.6959,37700.0
2013-02-19 15:45:00,79.08,79.12,79.07,79.12,30300.0,63.6959,63.7281,63.6878,63.7281,30300.0
2013-02-19 15:50:00,79.11,79.12,79.1,79.11,30700.0,63.72,63.7281,63.712,63.72,30700.0
2013-02-19 15:55:00,79.12,79.16,79.11,79.14,74700.0,63.7281,63.7603,63.72,63.7442,74700.0
2013-02-20 09:30:00,79.12,79.12,79.07,79.12,78900.0,63.7281,63.7281,63.6878,63.7281,78900.0
2013-02-20 09:35:00,79.12,79.13,79.06,79.08,32000.0,63.7281,63.7361,63.6797,63.6959,32000.0
2013-02-20 09:40:00,79.09,79.09,79.01,79.03,24500.0,63.7039,63.7039,63.6395,63.6556,24500.0
2013-02-20 09:45:00,79.03,79.09,79.03,79.06,60800.0,63.6556,63.7039,63.6556,63.6797,60800.0
2013-02-20 09:50:00,79.06,79.09,79.02,79.03,15000.0,63.6797,63.7039,63.6475,63.6556,15000.0
2013-02-20 09:55:00,79.02,79.02,78.97,78.99,29500.0,63.6475,63.6475,63.6073,63.6234,29500.0
2013-02-20 10:00:00,78.99,79.02,78.98,79.0,27300.0,63.6234,63.6475,63.6153,63.6314,27300.0
2013-02-20 10:05:00,79.01,79.03,79.0,79.01,23600.0,63.6395,63.6556,63.6314,63.6395,23600.0
2013-02-20 10:10:00,79.0,79.07,78.98,79.04,26000.0,63.6314,63.6878,63.6153,63.6636,26000.0
2013-02-20 10:15:00,79.05,79.09,79.04,79.07,27900.0,63.6717,63.7039,63.6636,63.6878,27900.0
2013-02-20 10:20:00,79.07,79.1,79.05,79.05,20200.0,63.6878,63.712,63.6717,63.6717,20200.0
2013-02-20 10:25:00,79.05,79.06,79.02,79.04,20200.0,63.6717,63.6797,63.6475,63.6636,20200.0
2013-02-20 10:30:00,79.06,79.07,78.99,79.03,16200.0,63.6797,63.6878,63.6234,63.6556,16200.0
2013-02-20 10:35:00,79.02,79.06,79.02,79.03,11900.0,63.6475,63.6797,63.6475,63.6556,11900.0
2013-02-20 10:40:00,79.04,79.04,79.0,79.0,13200.0,63.6636,63.6636,63.6314,63.6314,13200.0
2013-02-20 10:45:00,79.01,79.01,78.94,78.95,18100.0,63.6395,63.6395,63.5831,63.5911,18100.0
2013-02-20 10:50:00,78.96,78.97,78.94,78.97,11200.0,63.5992,63.6073,63.5831,63.6073,11200.0
2013-02-20 10:55:00,78.97,78.97,78.94,78.94,46400.0,63.6073,63.6073,63.5831,63.5831,46400.0
2013-02-20 11:00:00,78.93,78.93,78.85,78.87,25000.0,63.575,63.575,63.5106,63.5267,25000.0
2013-02-20 11:05:00,78.86,78.88,78.84,78.86,22700.0,63.5187,63.5348,63.5025,63.5187,22700.0
2013-02-20 11:10:00,78.86,78.86,78.81,78.81,33500.0,63.5187,63.5187,63.4784,63.4784,33500.0
2013-02-20 11:15:00,78.81,78.86,78.81,78.85,12100.0,63.4784,63.5187,63.4784,63.5106,12100.0
2013-02-20 11:20:00,78.86,78.9,78.86,78.88,16900.0,63.5187,63.5509,63.5187,63.5348,16900.0
2013-02-20 11:25:00,78.88,78.88,78.85,78.85,9800.0,63.5348,63.5348,63.5106,63.5106,9800.0
2013-02-20 11:30:00,78.84,78.85,78.81,78.81,37100.0,63.5025,63.5106,63.4784,63.4784,37100.0
2013-02-20 11:35:00,78.82,78.82,78.72,78.75,33000.0,63.4864,63.4864,63.4059,63.4301,33000.0
2013-02-20 11:40:00,78.74,78.76,78.7,78.72,25600.0,63.422,63.4381,63.3898,63.4059,25600.0
2013-02-20 11:45:00,78.73,78.78,78.73,78.77,14400.0,63.4139,63.4542,63.4139,63.4462,14400.0
2013-02-20 11:50:00,78.78,78.79,78.75,78.75,21700.0,63.4542,63.4623,63.4301,63.4301,21700.0
2013-02-20 11:55:00,78.76,78.76,78.74,78.76,13800.0,63.4381,63.4381,63.422,63.4381,13800.0
2013-02-20 12:00:00,78.76,78.77,78.73,78.77,16700.0,63.4381,63.4462,63.4139,63.4462,16700.0
2013-02-20 12:05:00,78.76,78.79,78.76,78.78,29500.0,63.4381,63.4623,63.4381,63.4542,29500.0
2013-02-20 12:10:00,78.79,78.81,78.79,78.81,9700.0,63.4623,63.4784,63.4623,63.4784,9700.0
2013-02-20 12:15:00,78.82,78.84,78.81,78.83,10200.0,63.4864,63.5025,63.4784,63.4945,10200.0
2013-02-20 12:20:00,78.84,78.86,78.83,78.83,9300.0,63.5025,63.5187,63.4945,63.4945,9300.0
2013-02-20 12:25:00,78.83,78.85,78.82,78.82,2900.0,63.4945,63.5106,63.4864,63.4864,2900.0
2013-02-20 12:30:00,78.83,78.83,78.79,78.81,12600.0,63.4945,63.4945,63.4623,63.4784,12600.0
2013-02-20 12:35:00,78.81,78.87,78.8,78.87,8200.0,63.4784,63.5267,63.4703,63.5267,8200.0
2013-02-20 12:40:00,78.87,78.87,78.83,78.86,11900.0,63.5267,63.5267,63.4945,63.5187,11900.0
2013-02-20 12:45:00,78.86,78.87,78.84,78.84,10800.0,63.5187,63.5267,63.5025,63.5025,10800.0
2013-02-20 12:50:00,78.83,78.83,78.79,78.81,10300.0,63.4945,63.4945,63.4623,63.4784,10300.0
2013-02-20 12:55:00,78.81,78.84,78.79,78.84,31900.0,63.4784,63.5025,63.4623,63.5025,31900.0
2013-02-20 13:00:00,78.83,78.85,78.78,78.79,67000.0,63.4945,63.5106,63.4542,63.4623,67000.0
2013-02-20 13:05:00,78.79,78.81,78.79,78.79,10100.0,63.4623,63.4784,63.4623,63.4623,10100.0
2013-02-20 13:10:00,78.79,78.79,78.74,78.78,14000.0,63.4623,63.4623,63.422,63.4542,14000.0
2013-02-20 13:15:00,78.78,78.81,78.78,78.8,11600.0,63.4542,63.4784,63.4542,63.4703,11600.0
2013-02-20 13:20:00,78.81,78.83,78.81,78.83,22300.0,63.4784,63.4945,63.4784,63.4945,22300.0
2013-02-20 13:25:00,78.81,78.82,78.78,78.78,7700.0,63.4784,63.4864,63.4542,63.4542,7700.0
2013-02-20 13:30:00,78.79,78.79,78.75,78.77,6500.0,63.4623,63.4623,63.4301,63.4462,6500.0
2013-02-20 13:35:00,78.78,78.78,78.73,78.74,9700.0,63.4542,63.4542,63.4139,63.422,9700.0
2013-02-20 13:40:00,78.75,78.79,78.74,78.79,26900.0,63.4301,63.4623,63.422,63.4623,26900.0
2013-02-20 13:45:00,78.79,78.79,78.75,78.76,7800.0,63.4623,63.4623,63.4301,63.4381,7800.0
2013-02-20 13:50:00,78.75,78.76,78.71,78.74,7600.0,63.4301,63.4381,63.3978,63.422,7600.0
2013-02-20 13:55:00,78.74,78.75,78.72,78.74,6500.0,63.422,63.4301,63.4059,63.422,6500.0
2013-02-20 14:00:00,78.71,78.76,78.63,78.76,37600.0,63.3978,63.4381,63.3334,63.4381,37600.0
2013-02-20 14:05:00,78.79,78.84,78.77,78.84,15900.0,63.4623,63.5025,63.4462,63.5025,15900.0
2013-02-20 14:10:00,78.83,78.85,78.71,78.75,32100.0,63.4945,63.5106,63.3978,63.4301,32100.0
2013-02-20 14:15:00,78.73,78.79,78.71,78.77,12700.0,63.4139,63.4623,63.3978,63.4462,12700.0
2013-02-20 14:20:00,78.77,78.77,78.66,78.66,27500.0,63.4462,63.4462,63.3576,63.3576,27500.0
2013-02-20 14:25:00,78.68,78.75,78.68,78.73,12100.0,63.3737,63.4301,63.3737,63.4139,12100.0
2013-02-20 14:30:00,78.72,78.75,78.69,78.7,12100.0,63.4059,63.4301,63.3817,63.3898,12100.0
2013-02-20 14:35:00,78.69,78.73,78.66,78.73,12600.0,63.3817,63.4139,63.3576,63.4139,12600.0
2013-02-20 14:40:00,78.72,78.72,78.63,78.64,47200.0,63.4059,63.4059,63.3334,63.3415,47200.0
2013-02-20 14:45:00,78.64,78.65,78.5,78.52,41000.0,63.3415,63.3495,63.2287,63.2448,41000.0
2013-02-20 14:50:00,78.53,78.55,78.43,78.43,42800.0,63.2529,63.269,63.1723,63.1723,42800.0
2013-02-20 14:55:00,78.43,78.49,78.43,78.46,37100.0,63.1723,63.2206,63.1723,63.1965,37100.0
2013-02-20 15:00:00,78.45,78.45,78.28,78.32,42700.0,63.1884,63.1884,63.0515,63.0837,42700.0
2013-02-20 15:05:00,78.32,78.34,78.27,78.33,59100.0,63.0837,63.0998,63.0434,63.0918,59100.0
2013-02-20 15:10:00,78.33,78.38,78.3,78.3,73200.0,63.0918,63.132,63.0676,63.0676,73200.0
2013-02-20 15:15:00,78.3,78.31,78.23,78.28,59300.0,63.0676,63.0757,63.0112,63.0515,59300.0
2013-02-20 15:20:00,78.27,78.32,78.25,78.3,56800.0,63.0434,63.0837,63.0273,63.0676,56800.0
2013-02-20 15:25:00,78.3,78.3,78.22,78.24,46000.0,63.0676,63.0676,63.0032,63.0193,46000.0
2013-02-20 15:30:00,78.24,78.25,78.14,78.21,55500.0,63.0193,63.0273,62.9387,62.9951,55500.0
2013-02-20 15:35:00,78.22,78.3,78.21,78.27,140100.0,63.0032,63.0676,62.9951,63.0434,140100.0
2013-02-20 15:40:00,78.28,78.28,78.2,78.23,57800.0,63.0515,63.0515,62.987,63.0112,57800.0
2013-02-20 15:45:00,78.23,78.27,78.14,78.17,178500.0,63.0112,63.0434,62.9387,62.9629,178500.0
2013-02-20 15:50:00,78.18,78.19,78.11,78.14,62600.0,62.9709,62.979,62.9146,62.9387,62600.0
2013-02-20 15:55:00,78.15,78.16,78.08,78.09,108400.0,62.9468,62.9548,62.8904,62.8984,108400.0
2013-02-21 09:30:00,77.89,77.89,77.75,77.77,163700.0,62.7374,62.7374,62.6246,62.6407,163700.0
2013-02-21 09:35:00,77.76,77.81,77.66,77.74,90200.0,62.6326,62.6729,62.5521,62.6165,90200.0
2013-02-21 09:40:00,77.75,77.8,77.73,77.74,94700.0,62.6246,62.6649,62.6085,62.6165,94700.0
2013-02-21 09:45:00,77.75,77.75,77.62,77.66,60400.0,62.6246,62.6246,62.5199,62.5521,60400.0
2013-02-21 09:50:00,77.66,77.66,77.49,77.54,122500.0,62.5521,62.5521,62.4152,62.4554,122500.0
2013-02-21 09:55:00,77.54,77.58,77.52,77.58,34200.0,62.4554,62.4877,62.4393,62.4877,34200.0
2013-02-21 10:00:00,77.56,77.57,77.41,77.47,98100.0,62.4716,62.4796,62.3507,62.3991,98100.0
2013-02-21 10:05:00,77.47,77.58,77.47,77.55,71300.0,62.3991,62.4877,62.3991,62.4635,71300.0
2013-02-21 10:10:00,77.54,77.61,77.52,77.59,76100.0,62.4554,62.5118,62.4393,62.4957,76100.0
2013-02-21 10:15:00,77.58,77.58,77.53,77.56,45800.0,62.4877,62.4877,62.4474,62.4716,45800.0
2013-02-21 10:20:00,77.56,77.68,77.56,77.67,68800.0,62.4716,62.5682,62.4716,62.5602,68800.0
2013-02-21 10:25:00,77.68,77.77,77.68,77.76,20700.0,62.5682,62.6407,62.5682,62.6326,20700.0
2013-02-21 10:30:00,77.75,77.78,77.72,77.77,27900.0,62.6246,62.6488,62.6004,62.6407,27900.0
2013-02-21 10:35:00,77.77,77.77,77.66,77.66,42900.0,62.6407,62.6407,62.5521,62.5521,42900.0
2013-02-21 10:40:00,77.67,77.75,77.66,77.73,25700.0,62.5602,62.6246,62.5521,62.6085,25700.0
2013-02-21 10:45:00,77.73,77.77,77.72,77.74,12200.0,62.6085,62.6407,62.6004,62.6165,12200.0
2013-02-21 10:50:00,77.73,77.73,77.66,77.68,24000.0,62.6085,62.6085,62.5521,62.5682,24000.0
2013-02-21 10:55:00,77.69,77.69,77.65,77.67,6300.0,62.5763,62.5763,62.544,62.5602,6300.0
2013-02-21 11:00:00,77.67,77.71,77.64,77.66,15100.0,62.5602,62.5924,62.536,62.5521,15100.0
2013-02-21 11:05:00,77.67,77.71,77.65,77.69,16400.0,62.5602,62.5924,62.544,62.5763,16400.0
2013-02-21 11:10:00,77.68,77.68,77.6,77.6,53000.0,62.5682,62.5682,62.5038,62.5038,53000.0
2013-02-21 11:15:00,77.58,77.63,77.57,77.62,12200.0,62.4877,62.5279,62.4796,62.5199,12200.0
2013-02-21 11:20:00,77.59,77.62,77.56,77.6,7300.0,62.4957,62.5199,62.4716,62.5038,7300.0
2013-02-21 11:25:00,77.61,77.63,77.59,77.59,14300.0,62.5118,62.5279,62.4957,62.4957,14300.0
2013-02-21 11:30:00,77.59,77.59,77.53,77.53,24900.0,62.4957,62.4957,62.4474,62.4474,24900.0
2013-02-21 11:35:00,77.54,77.61,77.54,77.61,16700.0,62.4554,62.5118,62.4554,62.5118,16700.0
2013-02-21 11:40:00,77.62,77.67,77.61,77.65,18000.0,62.5199,62.5602,62.5118,62.544,18000.0
2013-02-21 11:45:00,77.64,77.65,77.6,77.65,11400.0,62.536,62.544,62.5038,62.544,11400.0
2013-02-21 11:50:00,77.64,77.67,77.62,77.67,19100.0,62.536,62.5602,62.5199,62.5602,19100.0
2013-02-21 11:55:00,77.66,77.66,77.61,77.62,11100.0,62.5521,62.5521,62.5118,62.5199,11100.0
2013-02-21 12:00:00,77.61,77.62,77.57,77.58,12300.0,62.5118,62.5199,62.4796,62.4877,12300.0
2013-02-21 12:05:00,77.58,77.58,77.54,77.56,4800.0,62.4877,62.4877,62.4554,62.4716,4800.0
2013-02-21 12:10:00,77.55,77.56,77.52,77.55,11300.0,62.4635,62.4716,62.4393,62.4635,11300.0
2013-02-21 12:15:00,77.54,77.54,77.46,77.46,17000.0,62.4554,62.4554,62.391,62.391,17000.0
2013-02-21 12:20:00,77.46,77.49,77.45,77.47,34100.0,62.391,62.4152,62.383,62.3991,34100.0
2013-02-21 12:25:00,77.47,77.51,77.46,77.5,32200.0,62.3991,62.4313,62.391,62.4232,32200.0
2013-02-21 12:30:00,77.5,77.51,77.42,77.45,36200.0,62.4232,62.4313,62.3588,62.383,36200.0
2013-02-21 12:35:00,77.44,77.44,77.38,77.4,37200.0,62.3749,62.3749,62.3266,62.3427,37200.0
2013-02-21 12:40:00,77.4,77.42,77.39,77.4,11800.0,62.3427,62.3588,62.3346,62.3427,11800.0
2013-02-21 12:45:00,77.4,77.44,77.39,77.43,12000.0,62.3427,62.3749,62.3346,62.3668,12000.0
2013-02-21 12:50:00,77.43,77.46,77.4,77.46,17700.0,62.3668,62.391,62.3427,62.391,17700.0
2013-02-21 12:55:00,77.46,77.52,77.46,77.51,31600.0,62.391,62.4393,62.391,62.4313,31600.0
2013-02-21 13:00:00,77.51,77.56,77.51,77.55,63700.0,62.4313,62.4716,62.4313,62.4635,63700.0
2013-02-21 13:05:00,77.55,77.55,77.5,77.51,10000.0,62.4635,62.4635,62.4232,62.4313,10000.0
2013-02-21 13:10:00,77.51,77.51,77.46,77.48,21500.0,62.4313,62.4313,62.391,62.4071,21500.0
2013-02-21 13:15:00,77.47,77.48,77.43,77.46,34000.0,62.3991,62.4071,62.3668,62.391,34000.0
2013-02-21 13:20:00,77.46,77.48,77.43,77.45,89700.0,62.391,62.4071,62.3668,62.383,89700.0
2013-02-21 13:25:00,77.45,77.47,77.42,77.46,22400.0,62.383,62.3991,62.3588,62.391,22400.0
2013-02-21 13:30:00,77.45,77.5,77.45,77.5,18200.0,62.383,62.4232,62.383,62.4232,18200.0
2013-02-21 13:35:00,77.5,77.5,77.47,77.48,18300.0,62.4232,62.4232,62.3991,62.4071,18300.0
2013-02-21 13:40:00,77.49,77.49,77.43,77.44,12700.0,62.4152,62.4152,62.3668,62.3749,12700.0
2013-02-21 13:45:00,77.43,77.45,77.39,77.4,15600.0,62.3668,62.383,62.3346,62.3427,15600.0
2013-02-21 13:50:00,77.39,77.4,77.37,77.4,16600.0,62.3346,62.3427,62.3185,62.3427,16600.0
2013-02-21 13:55:00,77.4,77.44,77.39,77.44,15600.0,62.3427,62.3749,62.3346,62.3749,15600.0
2013-02-21 14:00:00,77.43,77.44,77.33,77.33,19900.0,62.3668,62.3749,62.2863,62.2863,19900.0
2013-02-21 14:05:00,77.34,77.34,77.28,77.3,28200.0,62.2944,62.2944,62.246,62.2621,28200.0
2013-02-21 14:10:00,77.3,77.31,77.28,77.31,15800.0,62.2621,62.2702,62.246,62.2702,15800.0
2013-02-21 14:15:00,77.32,77.32,77.29,77.29,39800.0,62.2782,62.2782,62.2541,62.2541,39800.0
2013-02-21 14:20:00,77.29,77.3,77.26,77.3,14800.0,62.2541,62.2621,62.2299,62.2621,14800.0
2013-02-21 14:25:00,77.29,77.32,77.25,77.32,42500.0,62.2541,62.2782,62.2219,62.2782,42500.0
2013-02-21 14:30:00,77.34,77.43,77.33,77.42,19800.0,62.2944,62.3668,62.2863,62.3588,19800.0
2013-02-21 14:35:00,77.42,77.43,77.4,77.4,15900.0,62.3588,62.3668,62.3427,62.3427,15900.0
2013-02-21 14:40:00,77.42,77.42,77.37,77.4,14800.0,62.3588,62.3588,62.3185,62.3427,14800.0
2013-02-21 14:45:00,77.4,77.43,77.4,77.41,7500.0,62.3427,62.3668,62.3427,62.3507,7500.0
2013-02-21 14:50:00,77.41,77.41,77.35,77.37,11500.0,62.3507,62.3507,62.3024,62.3185,11500.0
2013-02-21 14:55:00,77.37,77.52,77.37,77.51,17000.0,62.3185,62.4393,62.3185,62.4313,17000.0
2013-02-21 15:00:00,77.52,77.55,77.47,77.54,14400.0,62.4393,62.4635,62.3991,62.4554,14400.0
2013-02-21 15:05:00,77.53,77.66,77.53,77.64,21000.0,62.4474,62.5521,62.4474,62.536,21000.0
2013-02-21 15:10:00,77.65,77.68,77.6,77.68,14500.0,62.544,62.5682,62.5038,62.5682,14500.0
2013-02-21 15:15:00,77.69,77.71,77.61,77.61,17800.0,62.5763,62.5924,62.5118,62.5118,17800.0
2013-02-21 15:20:00,77.6,77.69,77.6,77.69,16700.0,62.5038,62.5763,62.5038,62.5763,16700.0
2013-02-21 15:25:00,77.69,77.77,77.69,77.74,33400.0,62.5763,62.6407,62.5763,62.6165,33400.0
2013-02-21 15:30:00,77.74,77.79,77.69,77.7,75800.0,62.6165,62.6568,62.5763,62.5843,75800.0
2013-02-21 15:35:00,77.7,77.73,77.67,77.68,10900.0,62.5843,62.6085,62.5602,62.5682,10900.0
2013-02-21 15:40:00,77.69,77.69,77.6,77.64,26100.0,62.5763,62.5763,62.5038,62.536,26100.0
2013-02-21 15:45:00,77.62,77.68,77.61,77.63,33300.0,62.5199,62.5682,62.5118,62.5279,33300.0
2013-02-21 15:50:00,77.63,77.64,77.53,77.53,30800.0,62.5279,62.536,62.4474,62.4474,30800.0
2013-02-21 15:55:00,77.53,77.57,77.49,77.55,73000.0,62.4474,62.4796,62.4152,62.4635,73000.0
2013-02-22 09:30:00,77.92,78.02,77.91,78.01,134000.0,62.7615,62.8421,62.7535,62.834,134000.0
2013-02-22 09:35:00,78.01,78.07,78.0,78.03,66200.0,62.834,62.8823,62.826,62.8501,66200.0
2013-02-22 09:40:00,78.03,78.03,77.92,77.97,92100.0,62.8501,62.8501,62.7615,62.8018,92100.0
2013-02-22 09:45:00,77.96,77.97,77.85,77.87,50900.0,62.7937,62.8018,62.7051,62.7212,50900.0
2013-02-22 09:50:00,77.88,77.93,77.82,77.85,31900.0,62.7293,62.7696,62.681,62.7051,31900.0
2013-02-22 09:55:00,77.87,77.92,77.85,77.86,27600.0,62.7212,62.7615,62.7051,62.7132,27600.0
2013-02-22 10:00:00,77.9,77.92,77.83,77.83,37200.0,62.7454,62.7615,62.689,62.689,37200.0
2013-02-22 10:05:00,77.82,77.95,77.82,77.92,24000.0,62.681,62.7857,62.681,62.7615,24000.0
2013-02-22 10:10:00,77.93,77.93,77.86,77.87,35800.0,62.7696,62.7696,62.7132,62.7212,35800.0
2013-02-22 10:15:00,77.84,77.9,77.8,77.9,19600.0,62.6971,62.7454,62.6649,62.7454,19600.0
2013-02-22 10:20:00,77.9,77.94,77.89,77.89,29400.0,62.7454,62.7776,62.7374,62.7374,29400.0
2013-02-22 10:25:00,77.89,77.89,77.85,77.86,20400.0,62.7374,62.7374,62.7051,62.7132,20400.0
2013-02-22 10:30:00,77.86,77.86,77.81,77.84,14800.0,62.7132,62.7132,62.6729,62.6971,14800.0
2013-02-22 10:35:00,77.84,77.9,77.84,77.84,22200.0,62.6971,62.7454,62.6971,62.6971,22200.0
2013-02-22 10:40:00,77.85,77.91,77.85,77.91,13800.0,62.7051,62.7535,62.7051,62.7535,13800.0
2013-02-22 10:45:00,77.94,77.97,77.9,77.91,46400.0,62.7776,62.8018,62.7454,62.7535,46400.0
2013-02-22 10:50:00,77.91,77.93,77.9,77.91,13300.0,62.7535,62.7696,62.7454,62.7535,13300.0
2013-02-22 10:55:00,77.9,77.93,77.85,77.86,13100.0,62.7454,62.7696,62.7051,62.7132,13100.0
2013-02-22 11:00:00,77.85,77.9,77.85,77.9,7900.0,62.7051,62.7454,62.7051,62.7454,7900.0
2013-02-22 11:05:00,77.89,77.9,77.86,77.89,116200.0,62.7374,62.7454,62.7132,62.7374,116200.0
2013-02-22 11:10:00,77.89,77.89,77.77,77.81,86800.0,62.7374,62.7374,62.6407,62.6729,86800.0
2013-02-22 11:15:00,77.8,77.83,77.8,77.81,17500.0,62.6649,62.689,62.6649,62.6729,17500.0
2013-02-22 11:20:00,77.82,77.86,77.81,77.86,19300.0,62.681,62.7132,62.6729,62.7132,19300.0
2013-02-22 11:25:00,77.87,77.93,77.87,77.9,23800.0,62.7212,62.7696,62.7212,62.7454,23800.0
2013-02-22 11:30:00,77.91,77.92,77.9,77.92,19900.0,62.7535,62.7615,62.7454,62.7615,19900.0
2013-02-22 11:35:00,77.92,77.98,77.92,77.98,19200.0,62.7615,62.8098,62.7615,62.8098,19200.0
2013-02-22 11:40:00,77.99,78.0,77.94,77.94,15600.0,62.8179,62.826,62.7776,62.7776,15600.0
2013-02-22 11:45:00,77.94,77.97,77.94,77.94,15300.0,62.7776,62.8018,62.7776,62.7776,15300.0
2013-02-22 11:50:00,77.94,78.02,77.94,78.0,15100.0,62.7776,62.8421,62.7776,62.826,15100.0
2013-02-22 11:55:00,78.0,78.0,77.96,77.99,8800.0,62.826,62.826,62.7937,62.8179,8800.0
2013-02-22 12:00:00,77.99,78.0,77.98,78.0,7500.0,62.8179,62.826,62.8098,62.826,7500.0
2013-02-22 12:05:00,78.0,78.03,77.95,78.02,9200.0,62.826,62.8501,62.7857,62.8421,9200.0
2013-02-22 12:10:00,78.02,78.02,78.0,78.01,22300.0,62.8421,62.8421,62.826,62.834,22300.0
2013-02-22 12:15:00,78.01,78.02,77.99,78.02,10200.0,62.834,62.8421,62.8179,62.8421,10200.0
2013-02-22 12:20:00,78.01,78.02,77.99,78.0,10500.0,62.834,62.8421,62.8179,62.826,10500.0
2013-02-22 12:25:00,78.01,78.03,78.0,78.01,10200.0,62.834,62.8501,62.826,62.834,10200.0
2013-02-22 12:30:00,78.01,78.06,78.01,78.05,15500.0,62.834,62.8743,62.834,62.8662,15500.0
2013-02-22 12:35:00,78.05,78.07,78.04,78.07,8200.0,62.8662,62.8823,62.8582,62.8823,8200.0
2013-02-22 12:40:00,78.09,78.12,78.09,78.1,12400.0,62.8984,62.9226,62.8984,62.9065,12400.0
2013-02-22 12:45:00,78.1,78.16,78.09,78.15,15300.0,62.9065,62.9548,62.8984,62.9468,15300.0
2013-02-22 12:50:00,78.16,78.19,78.15,78.15,5300.0,62.9548,62.979,62.9468,62.9468,5300.0
2013-02-22 12:55:00,78.16,78.18,78.14,78.16,25600.0,62.9548,62.9709,62.9387,62.9548,25600.0
2013-02-22 13:00:00,78.16,78.19,78.14,78.15,22200.0,62.9548,62.979,62.9387,62.9468,22200.0
2013-02-22 13:05:00,78.15,78.16,78.1,78.1,9800.0,62.9468,62.9548,62.9065,62.9065,9800.0
2013-02-22 13:10:00,78.1,78.12,78.09,78.1,7100.0,62.9065,62.9226,62.8984,62.9065,7100.0
2013-02-22 13:15:00,78.11,78.14,78.09,78.13,10400.0,62.9146,62.9387,62.8984,62.9307,10400.0
2013-02-22 13:20:00,78.12,78.13,78.11,78.11,9400.0,62.9226,62.9307,62.9146,62.9146,9400.0
2013-02-22 13:25:00,78.1,78.1,78.06,78.08,12200.0,62.9065,62.9065,62.8743,62.8904,12200.0
2013-02-22 13:30:00,78.08,78.09,78.07,78.07,5400.0,62.8904,62.8984,62.8823,62.8823,5400.0
2013-02-22 13:35:00,78.09,78.13,78.09,78.12,7000.0,62.8984,62.9307,62.8984,62.9226,7000.0
2013-02-22 13:40:00,78.13,78.15,78.12,78.12,9800.0,62.9307,62.9468,62.9226,62.9226,9800.0
2013-02-22 13:45:00,78.11,78.15,78.11,78.15,11200.0,62.9146,62.9468,62.9146,62.9468,11200.0
2013-02-22 13:50:00,78.15,78.16,78.12,78.12,9800.0,62.9468,62.9548,62.9226,62.9226,9800.0
2013-02-22 13:55:00,78.12,78.14,78.1,78.13,10600.0,62.9226,62.9387,62.9065,62.9307,10600.0
2013-02-22 14:00:00,78.13,78.13,78.08,78.11,8500.0,62.9307,62.9307,62.8904,62.9146,8500.0
2013-02-22 14:05:00,78.11,78.11,78.03,78.03,10400.0,62.9146,62.9146,62.8501,62.8501,10400.0
2013-02-22 14:10:00,78.04,78.07,78.03,78.07,5000.0,62.8582,62.8823,62.8501,62.8823,5000.0
2013-02-22 14:15:00,78.08,78.08,78.04,78.05,4400.0,62.8904,62.8904,62.8582,62.8662,4400.0
2013-02-22 14:20:00,78.05,78.08,78.03,78.03,6300.0,62.8662,62.8904,62.8501,62.8501,6300.0
2013-02-22 14:25:00,78.04,78.05,78.03,78.05,10700.0,62.8582,62.8662,62.8501,62.8662,10700.0
2013-02-22 14:30:00,78.06,78.07,78.05,78.06,65100.0,62.8743,62.8823,62.8662,62.8743,65100.0
2013-02-22 14:35:00,78.06,78.1,78.06,78.08,22100.0,62.8743,62.9065,62.8743,62.8904,22100.0
2013-02-22 14:40:00,78.08,78.08,78.07,78.07,6600.0,62.8904,62.8904,62.8823,62.8823,6600.0
2013-02-22 14:45:00,78.06,78.08,78.05,78.05,7300.0,62.8743,62.8904,62.8662,62.8662,7300.0
2013-02-22 14:50:00,78.06,78.12,78.06,78.1,19200.0,62.8743,62.9226,62.8743,62.9065,19200.0
2013-02-22 14:55:00,78.09,78.1,78.08,78.09,19500.0,62.8984,62.9065,62.8904,62.8984,19500.0
2013-02-22 15:00:00,78.08,78.12,78.08,78.11,13100.0,62.8904,62.9226,62.8904,62.9146,13100.0
2013-02-22 15:05:00,78.11,78.16,78.11,78.12,19600.0,62.9146,62.9548,62.9146,62.9226,19600.0
2013-02-22 15:10:00,78.12,78.16,78.12,78.13,12200.0,62.9226,62.9548,62.9226,62.9307,12200.0
2013-02-22 15:15:00,78.13,78.16,78.13,78.13,12000.0,62.9307,62.9548,62.9307,62.9307,12000.0
2013-02-22 15:20:00,78.13,78.13,78.08,78.08,11800.0,62.9307,62.9307,62.8904,62.8904,11800.0
2013-02-22 15:25:00,78.08,78.14,78.08,78.14,7100.0,62.8904,62.9387,62.8904,62.9387,7100.0
2013-02-22 15:30:00,78.14,78.18,78.13,78.16,15000.0,62.9387,62.9709,62.9307,62.9548,15000.0
2013-02-22 15:35:00,78.15,78.2,78.14,78.19,18000.0,62.9468,62.987,62.9387,62.979,18000.0
2013-02-22 15:40:00,78.19,78.21,78.17,78.2,19500.0,62.979,62.9951,62.9629,62.987,19500.0
2013-02-22 15:45:00,78.21,78.21,78.19,78.19,10500.0,62.9951,62.9951,62.979,62.979,10500.0
2013-02-22 15:50:00,78.2,78.24,78.2,78.2,43400.0,62.987,63.0193,62.987,62.987,43400.0
2013-02-22 15:55:00,78.21,78.29,78.21,78.29,56500.0,62.9951,63.0595,62.9951,63.0595,56500.0
2013-02-25 09:30:00,78.68,78.72,78.64,78.68,80800.0,63.3737,63.4059,63.3415,63.3737,80800.0
2013-02-25 09:35:00,78.68,78.68,78.6,78.6,26900.0,63.3737,63.3737,63.3092,63.3092,26900.0
2013-02-25 09:40:00,78.59,78.64,78.57,78.61,23500.0,63.3012,63.3415,63.2851,63.3173,23500.0
2013-02-25 09:45:00,78.61,78.63,78.57,78.59,22700.0,63.3173,63.3334,63.2851,63.3012,22700.0
2013-02-25 09:50:00,78.61,78.67,78.61,78.64,32900.0,63.3173,63.3656,63.3173,63.3415,32900.0
2013-02-25 09:55:00,78.63,78.69,78.63,78.67,3700.0,63.3334,63.3817,63.3334,63.3656,3700.0
2013-02-25 10:00:00,78.69,78.77,78.69,78.74,23200.0,63.3817,63.4462,63.3817,63.422,23200.0
2013-02-25 10:05:00,78.74,78.78,78.68,78.68,13400.0,63.422,63.4542,63.3737,63.3737,13400.0
2013-02-25 10:10:00,78.67,78.69,78.63,78.64,12000.0,63.3656,63.3817,63.3334,63.3415,12000.0
2013-02-25 10:15:00,78.65,78.66,78.59,78.6,21600.0,63.3495,63.3576,63.3012,63.3092,21600.0
2013-02-25 10:20:00,78.6,78.61,78.46,78.46,25600.0,63.3092,63.3173,63.1965,63.1965,25600.0
2013-02-25 10:25:00,78.45,78.5,78.36,78.36,36900.0,63.1884,63.2287,63.1159,63.1159,36900.0
2013-02-25 10:30:00,78.37,78.49,78.37,78.48,19600.0,63.124,63.2206,63.124,63.2126,19600.0
2013-02-25 10:35:00,78.47,78.47,78.36,78.38,25700.0,63.2045,63.2045,63.1159,63.132,25700.0
2013-02-25 10:40:00,78.37,78.44,78.3,78.44,30700.0,63.124,63.1804,63.0676,63.1804,30700.0
2013-02-25 10:45:00,78.45,78.45,78.3,78.34,27600.0,63.1884,63.1884,63.0676,63.0998,27600.0
2013-02-25 10:50:00,78.32,78.35,78.2,78.22,26500.0,63.0837,63.1079,62.987,63.0032,26500.0
2013-02-25 10:55:00,78.21,78.31,78.21,78.3,20300.0,62.9951,63.0757,62.9951,63.0676,20300.0
2013-02-25 11:00:00,78.3,78.31,78.19,78.25,45300.0,63.0676,63.0757,62.979,63.0273,45300.0
2013-02-25 11:05:00,78.26,78.37,78.21,78.36,15000.0,63.0354,63.124,62.9951,63.1159,15000.0
2013-02-25 11:10:00,78.35,78.35,78.3,78.3,19700.0,63.1079,63.1079,63.0676,63.0676,19700.0
2013-02-25 11:15:00,78.3,78.42,78.3,78.33,13100.0,63.0676,63.1643,63.0676,63.0918,13100.0
2013-02-25 11:20:00,78.34,78.38,78.3,78.36,10700.0,63.0998,63.132,63.0676,63.1159,10700.0
2013-02-25 11:25:00,78.38,78.4,78.32,78.36,12800.0,63.132,63.1481,63.0837,63.1159,12800.0
2013-02-25 11:30:00,78.36,78.39,78.34,78.34,3200.0,63.1159,63.1401,63.0998,63.0998,3200.0
2013-02-25 11:35:00,78.34,78.34,78.17,78.18,18500.0,63.0998,63.0998,62.9629,62.9709,18500.0
2013-02-25 11:40:00,78.19,78.22,78.14,78.16,7500.0,62.979,63.0032,62.9387,62.9548,7500.0
2013-02-25 11:45:00,78.14,78.17,78.05,78.05,7800.0,62.9387,62.9629,62.8662,62.8662,7800.0
2013-02-25 11:50:00,78.06,78.06,77.94,78.01,34500.0,62.8743,62.8743,62.7776,62.834,34500.0
2013-02-25 11:55:00,78.0,78.01,77.91,77.92,12600.0,62.826,62.834,62.7535,62.7615,12600.0
2013-02-25 12:00:00,77.95,77.98,77.91,77.98,16300.0,62.7857,62.8098,62.7535,62.8098,16300.0
2013-02-25 12:05:00,77.99,78.03,77.96,77.99,14400.0,62.8179,62.8501,62.7937,62.8179,14400.0
2013-02-25 12:10:00,78.01,78.04,77.99,78.01,10800.0,62.834,62.8582,62.8179,62.834,10800.0
2013-02-25 12:15:00,78.01,78.02,77.96,77.99,10000.0,62.834,62.8421,62.7937,62.8179,10000.0
2013-02-25 12:20:00,78.0,78.04,77.97,78.04,6400.0,62.826,62.8582,62.8018,62.8582,6400.0
2013-02-25 12:25:00,78.02,78.05,77.99,78.04,7700.0,62.8421,62.8662,62.8179,62.8582,7700.0
2013-02-25 12:30:00,78.03,78.06,77.97,78.05,15200.0,62.8501,62.8743,62.8018,62.8662,15200.0
2013-02-25 12:35:00,78.06,78.07,78.01,78.05,6800.0,62.8743,62.8823,62.834,62.8662,6800.0
2013-02-25 12:40:00,78.06,78.07,78.02,78.03,5800.0,62.8743,62.8823,62.8421,62.8501,5800.0
2013-02-25 12:45:00,78.03,78.16,78.03,78.16,23400.0,62.8501,62.9548,62.8501,62.9548,23400.0
2013-02-25 12:50:00,78.15,78.18,78.13,78.13,8300.0,62.9468,62.9709,62.9307,62.9307,8300.0
2013-02-25 12:55:00,78.12,78.17,78.12,78.17,5600.0,62.9226,62.9629,62.9226,62.9629,5600.0
2013-02-25 13:00:00,78.17,78.2,78.12,78.12,13700.0,62.9629,62.987,62.9226,62.9226,13700.0
2013-02-25 13:05:00,78.1,78.11,78.08,78.09,9500.0,62.9065,62.9146,62.8904,62.8984,9500.0
2013-02-25 13:10:00,78.11,78.15,78.11,78.14,3400.0,62.9146,62.9468,62.9146,62.9387,3400.0
2013-02-25 13:15:00,78.13,78.13,78.07,78.08,16100.0,62.9307,62.9307,62.8823,62.8904,16100.0
2013-02-25 13:20:00,78.08,78.08,78.03,78.07,6100.0,62.8904,62.8904,62.8501,62.8823,6100.0
2013-02-25 13:25:00,78.08,78.09,78.02,78.02,8100.0,62.8904,62.8984,62.8421,62.8421,8100.0
2013-02-25 13:30:00,78.01,78.02,77.92,77.92,18500.0,62.834,62.8421,62.7615,62.7615,18500.0
2013-02-25 13:35:00,77.9,77.94,77.88,77.9,12300.0,62.7454,62.7776,62.7293,62.7454,12300.0
2013-02-25 13:40:00,77.9,77.92,77.81,77.85,17700.0,62.7454,62.7615,62.6729,62.7051,17700.0
2013-02-25 13:45:00,77.86,77.86,77.79,77.86,16400.0,62.7132,62.7132,62.6568,62.7132,16400.0
2013-02-25 13:50:00,77.85,77.88,77.79,77.81,14000.0,62.7051,62.7293,62.6568,62.6729,14000.0
2013-02-25 13:55:00,77.82,77.84,77.69,77.73,28000.0,62.681,62.6971,62.5763,62.6085,28000.0
2013-02-25 14:00:00,77.72,77.73,77.64,77.65,17700.0,62.6004,62.6085,62.536,62.544,17700.0
2013-02-25 14:05:00,77.66,77.71,77.57,77.71,23200.0,62.5521,62.5924,62.4796,62.5924,23200.0
2013-02-25 14:10:00,77.69,77.77,77.67,77.77,12300.0,62.5763,62.6407,62.5602,62.6407,12300.0
2013-02-25 14:15:00,77.77,77.8,77.71,77.79,22300.0,62.6407,62.6649,62.5924,62.6568,22300.0
2013-02-25 14:20:00,77.8,77.8,77.75,77.75,8200.0,62.6649,62.6649,62.6246,62.6246,8200.0
2013-02-25 14:25:00,77.73,77.76,77.71,77.76,67300.0,62.6085,62.6326,62.5924,62.6326,67300.0
2013-02-25 14:30:00,77.75,77.83,77.75,77.81,66500.0,62.6246,62.689,62.6246,62.6729,66500.0
2013-02-25 14:35:00,77.82,77.82,77.71,77.71,22300.0,62.681,62.681,62.5924,62.5924,22300.0
2013-02-25 14:40:00,77.72,77.77,77.7,77.77,13400.0,62.6004,62.6407,62.5843,62.6407,13400.0
2013-02-25 14:45:00,77.75,77.75,77.65,77.66,30000.0,62.6246,62.6246,62.544,62.5521,30000.0
2013-02-25 14:50:00,77.66,77.72,77.66,77.72,10300.0,62.5521,62.6004,62.5521,62.6004,10300.0
2013-02-25 14:55:00,77.72,77.82,77.72,77.75,12600.0,62.6004,62.681,62.6004,62.6246,12600.0
2013-02-25 15:00:00,77.76,77.79,77.69,77.74,10300.0,62.6326,62.6568,62.5763,62.6165,10300.0
2013-02-25 15:05:00,77.74,77.77,77.7,77.74,13700.0,62.6165,62.6407,62.5843,62.6165,13700.0
2013-02-25 15:10:00,77.73,77.78,77.64,77.64,41800.0,62.6085,62.6488,62.536,62.536,41800.0
2013-02-25 15:15:00,77.64,77.64,77.53,77.54,14900.0,62.536,62.536,62.4474,62.4554,14900.0
2013-02-25 15:20:00,77.52,77.53,77.48,77.52,19200.0,62.4393,62.4474,62.4071,62.4393,19200.0
2013-02-25 15:25:00,77.52,77.53,77.37,77.41,37900.0,62.4393,62.4474,62.3185,62.3507,37900.0
2013-02-25 15:30:00,77.41,77.43,77.31,77.42,21800.0,62.3507,62.3668,62.2702,62.3588,21800.0
2013-02-25 15:35:00,77.42,77.43,77.35,77.35,17300.0,62.3588,62.3668,62.3024,62.3024,17300.0
2013-02-25 15:40:00,77.34,77.36,77.27,77.3,58500.0,62.2944,62.3105,62.238,62.2621,58500.0
2013-02-25 15:45:00,77.29,77.36,77.19,77.19,79000.0,62.2541,62.3105,62.1735,62.1735,79000.0
2013-02-25 15:50:00,77.18,77.18,76.97,77.01,192200.0,62.1655,62.1655,61.9963,62.0286,192200.0
2013-02-25 15:55:00,77.0,77.01,76.85,76.85,107300.0,62.0205,62.0286,61.8997,61.8997,107300.0
2013-02-26 09:30:00,77.19,77.25,77.18,77.2,66300.0,62.1735,62.2219,62.1655,62.1816,66300.0
2013-02-26 09:35:00,77.2,77.27,77.19,77.19,39300.0,62.1816,62.238,62.1735,62.1735,39300.0
2013-02-26 09:40:00,77.21,77.31,77.19,77.21,18900.0,62.1896,62.2702,62.1735,62.1896,18900.0
2013-02-26 09:45:00,77.2,77.2,77.11,77.14,13800.0,62.1816,62.1816,62.1091,62.1333,13800.0
2013-02-26 09:50:00,77.14,77.2,77.13,77.17,20500.0,62.1333,62.1816,62.1252,62.1574,20500.0
2013-02-26 09:55:00,77.17,77.25,77.14,77.24,17200.0,62.1574,62.2219,62.1333,62.2138,17200.0
2013-02-26 10:00:00,77.26,77.4,77.26,77.4,81000.0,62.2299,62.3427,62.2299,62.3427,81000.0
2013-02-26 10:05:00,77.4,77.41,77.18,77.18,49700.0,62.3427,62.3507,62.1655,62.1655,49700.0
2013-02-26 10:10:00,77.18,77.23,77.09,77.09,52200.0,62.1655,62.2058,62.093,62.093,52200.0
2013-02-26 10:15:00,77.08,77.18,77.08,77.16,66600.0,62.0849,62.1655,62.0849,62.1494,66600.0
2013-02-26 10:20:00,77.14,77.15,76.97,77.03,112600.0,62.1333,62.1413,61.9963,62.0447,112600.0
2013-02-26 10:25:00,77.05,77.11,76.96,76.96,24200.0,62.0608,62.1091,61.9883,61.9883,24200.0
2013-02-26 10:30:00,76.95,76.96,76.84,76.87,35500.0,61.9802,61.9883,61.8916,61.9158,35500.0
2013-02-26 10:35:00,76.86,76.95,76.83,76.95,53600.0,61.9077,61.9802,61.8836,61.9802,53600.0
2013-02-26 10:40:00,76.96,77.0,76.93,76.95,22100.0,61.9883,62.0205,61.9641,61.9802,22100.0
2013-02-26 10:45:00,76.93,77.05,76.88,77.05,20300.0,61.9641,62.0608,61.9238,62.0608,20300.0
2013-02-26 10:50:00,77.04,77.15,77.01,77.15,22200.0,62.0527,62.1413,62.0286,62.1413,22200.0
2013-02-26 10:55:00,77.12,77.12,77.01,77.02,23200.0,62.1172,62.1172,62.0286,62.0366,23200.0
2013-02-26 11:00:00,77.02,77.04,76.91,76.94,51100.0,62.0366,62.0527,61.948,61.9722,51100.0
2013-02-26 11:05:00,76.91,76.93,76.78,76.83,32900.0,61.948,61.9641,61.8433,61.8836,32900.0
2013-02-26 11:10:00,76.82,76.93,76.81,76.81,16100.0,61.8755,61.9641,61.8675,61.8675,16100.0
2013-02-26 11:15:00,76.82,76.93,76.82,76.89,18000.0,61.8755,61.9641,61.8755,61.9319,18000.0
2013-02-26 11:20:00,76.9,76.93,76.77,76.82,32200.0,61.94,61.9641,61.8352,61.8755,32200.0
2013-02-26 11:25:00,76.81,76.91,76.79,76.82,23200.0,61.8675,61.948,61.8513,61.8755,23200.0
2013-02-26 11:30:00,76.83,76.94,76.83,76.89,19700.0,61.8836,61.9722,61.8836,61.9319,19700.0
2013-02-26 11:35:00,76.89,76.89,76.77,76.79,12500.0,61.9319,61.9319,61.8352,61.8513,12500.0
2013-02-26 11:40:00,76.78,76.82,76.69,76.72,34000.0,61.8433,61.8755,61.7708,61.795,34000.0
2013-02-26 11:45:00,76.71,76.74,76.67,76.74,25800.0,61.7869,61.8111,61.7547,61.8111,25800.0
2013-02-26 11:50:00,76.75,76.84,76.75,76.84,15000.0,61.8191,61.8916,61.8191,61.8916,15000.0
2013-02-26 11:55:00,76.82,76.87,76.82,76.82,10400.0,61.8755,61.9158,61.8755,61.8755,10400.0
2013-02-26 12:00:00,76.83,76.91,76.79,76.91,49800.0,61.8836,61.948,61.8513,61.948,49800.0
2013-02-26 12:05:00,76.9,76.95,76.86,76.94,29900.0,61.94,61.9802,61.9077,61.9722,29900.0
2013-02-26 12:10:00,76.94,76.95,76.87,76.89,25700.0,61.9722,61.9802,61.9158,61.9319,25700.0
2013-02-26 12:15:00,76.9,76.93,76.85,76.86,15600.0,61.94,61.9641,61.8997,61.9077,15600.0
2013-02-26 12:20:00,76.85,76.92,76.85,76.92,45400.0,61.8997,61.9561,61.8997,61.9561,45400.0
2013-02-26 12:25:00,76.92,76.98,76.92,76.94,7900.0,61.9561,62.0044,61.9561,61.9722,7900.0
2013-02-26 12:30:00,76.94,77.05,76.93,77.04,9400.0,61.9722,62.0608,61.9641,62.0527,9400.0
2013-02-26 12:35:00,77.04,77.14,77.03,77.14,12800.0,62.0527,62.1333,62.0447,62.1333,12800.0
2013-02-26 12:40:00,77.14,77.14,77.1,77.11,9000.0,62.1333,62.1333,62.101,62.1091,9000.0
2013-02-26 12:45:00,77.12,77.13,77.04,77.08,15600.0,62.1172,62.1252,62.0527,62.0849,15600.0
2013-02-26 12:50:00,77.07,77.11,77.04,77.07,29300.0,62.0769,62.1091,62.0527,62.0769,29300.0
2013-02-26 12:55:00,77.08,77.15,77.07,77.13,22300.0,62.0849,62.1413,62.0769,62.1252,22300.0
2013-02-26 13:00:00,77.12,77.22,77.11,77.21,29300.0,62.1172,62.1977,62.1091,62.1896,29300.0
2013-02-26 13:05:00,77.21,77.22,77.12,77.14,17800.0,62.1896,62.1977,62.1172,62.1333,17800.0
2013-02-26 13:10:00,77.14,77.14,77.05,77.09,30200.0,62.1333,62.1333,62.0608,62.093,30200.0
2013-02-26 13:15:00,77.1,77.12,77.01,77.01,11200.0,62.101,62.1172,62.0286,62.0286,11200.0
2013-02-26 13:20:00,77.04,77.08,76.98,77.08,9100.0,62.0527,62.0849,62.0044,62.0849,9100.0
2013-02-26 13:25:00,77.08,77.1,77.03,77.03,15800.0,62.0849,62.101,62.0447,62.0447,15800.0
2013-02-26 13:30:00,77.05,77.13,77.05,77.09,7400.0,62.0608,62.1252,62.0608,62.093,7400.0
2013-02-26 13:35:00,77.08,77.15,77.07,77.13,11300.0,62.0849,62.1413,62.0769,62.1252,11300.0
2013-02-26 13:40:00,77.11,77.18,77.1,77.13,8900.0,62.1091,62.1655,62.101,62.1252,8900.0
2013-02-26 13:45:00,77.13,77.21,77.13,77.19,8200.0,62.1252,62.1896,62.1252,62.1735,8200.0
2013-02-26 13:50:00,77.2,77.26,77.2,77.24,31200.0,62.1816,62.2299,62.1816,62.2138,31200.0
2013-02-26 13:55:00,77.25,77.25,77.17,77.19,17400.0,62.2219,62.2219,62.1574,62.1735,17400.0
2013-02-26 14:00:00,77.2,77.25,77.16,77.25,9000.0,62.1816,62.2219,62.1494,62.2219,9000.0
2013-02-26 14:05:00,77.23,77.28,77.23,77.27,18000.0,62.2058,62.246,62.2058,62.238,18000.0
2013-02-26 14:10:00,77.26,77.27,77.22,77.27,8400.0,62.2299,62.238,62.1977,62.238,8400.0
2013-02-26 14:15:00,77.26,77.28,77.21,77.25,6300.0,62.2299,62.246,62.1896,62.2219,6300.0
2013-02-26 14:20:00,77.26,77.34,77.24,77.33,52700.0,62.2299,62.2944,62.2138,62.2863,52700.0
2013-02-26 14:25:00,77.34,77.35,77.26,77.35,21900.0,62.2944,62.3024,62.2299,62.3024,21900.0
2013-02-26 14:30:00,77.35,77.37,77.29,77.37,11000.0,62.3024,62.3185,62.2541,62.3185,11000.0
2013-02-26 14:35:00,77.38,77.4,77.33,77.33,19900.0,62.3266,62.3427,62.2863,62.2863,19900.0
2013-02-26 14:40:00,77.31,77.32,77.24,77.26,8200.0,62.2702,62.2782,62.2138,62.2299,8200.0
2013-02-26 14:45:00,77.28,77.29,77.22,77.23,10700.0,62.246,62.2541,62.1977,62.2058,10700.0
2013-02-26 14:50:00,77.24,77.28,77.2,77.22,13200.0,62.2138,62.246,62.1816,62.1977,13200.0
2013-02-26 14:55:00,77.24,77.32,77.24,77.27,15400.0,62.2138,62.2782,62.2138,62.238,15400.0
2013-02-26 15:00:00,77.28,77.36,77.28,77.29,8800.0,62.246,62.3105,62.246,62.2541,8800.0
2013-02-26 15:05:00,77.28,77.32,77.24,77.27,23100.0,62.246,62.2782,62.2138,62.238,23100.0
2013-02-26 15:10:00,77.3,77.3,77.18,77.22,16400.0,62.2621,62.2621,62.1655,62.1977,16400.0
2013-02-26 15:15:00,77.18,77.26,77.18,77.23,21200.0,62.1655,62.2299,62.1655,62.2058,21200.0
2013-02-26 15:20:00,77.25,77.25,77.19,77.22,50100.0,62.2219,62.2219,62.1735,62.1977,50100.0
2013-02-26 15:25:00,77.21,77.3,77.21,77.3,16700.0,62.1896,62.2621,62.1896,62.2621,16700.0
2013-02-26 15:30:00,77.28,77.28,77.2,77.26,19400.0,62.246,62.246,62.1816,62.2299,19400.0
2013-02-26 15:35:00,77.26,77.32,77.23,77.32,10500.0,62.2299,62.2782,62.2058,62.2782,10500.0
2013-02-26 15:40:00,77.34,77.44,77.33,77.4,32600.0,62.2944,62.3749,62.2863,62.3427,32600.0
2013-02-26 15:45:00,77.39,77.42,77.34,77.39,335700.0,62.3346,62.3588,62.2944,62.3346,335700.0
2013-02-26 15:50:00,77.39,77.42,77.36,77.37,30500.0,62.3346,62.3588,62.3105,62.3185,30500.0
2013-02-26 15:55:00,77.37,77.37,77.29,77.33,96500.0,62.3185,62.3185,62.2541,62.2863,96500.0
2013-02-27 09:30:00,77.27,77.36,77.26,77.34,50900.0,62.238,62.3105,62.2299,62.2944,50900.0
2013-02-27 09:35:00,77.33,77.45,77.33,77.42,11900.0,62.2863,62.383,62.2863,62.3588,11900.0
2013-02-27 09:40:00,77.41,77.6,77.41,77.55,27100.0,62.3507,62.5038,62.3507,62.4635,27100.0
2013-02-27 09:45:00,77.58,77.58,77.47,77.48,21300.0,62.4877,62.4877,62.3991,62.4071,21300.0
2013-02-27 09:50:00,77.5,77.61,77.46,77.59,22100.0,62.4232,62.5118,62.391,62.4957,22100.0
2013-02-27 09:55:00,77.61,77.61,77.55,77.57,13000.0,62.5118,62.5118,62.4635,62.4796,13000.0
2013-02-27 10:00:00,77.58,77.66,77.56,77.58,30900.0,62.4877,62.5521,62.4716,62.4877,30900.0
2013-02-27 10:05:00,77.59,77.63,77.56,77.59,22800.0,62.4957,62.5279,62.4716,62.4957,22800.0
2013-02-27 10:10:00,77.6,77.69,77.6,77.69,21300.0,62.5038,62.5763,62.5038,62.5763,21300.0
2013-02-27 10:15:00,77.67,77.7,77.64,77.67,19300.0,62.5602,62.5843,62.536,62.5602,19300.0
2013-02-27 10:20:00,77.7,77.84,77.69,77.84,29400.0,62.5843,62.6971,62.5763,62.6971,29400.0
2013-02-27 10:25:00,77.84,77.84,77.78,77.78,4700.0,62.6971,62.6971,62.6488,62.6488,4700.0
2013-02-27 10:30:00,77.79,77.83,77.79,77.82,14700.0,62.6568,62.689,62.6568,62.681,14700.0
2013-02-27 10:35:00,77.84,77.9,77.81,77.9,28300.0,62.6971,62.7454,62.6729,62.7454,28300.0
2013-02-27 10:40:00,77.9,77.95,77.87,77.88,32700.0,62.7454,62.7857,62.7212,62.7293,32700.0
2013-02-27 10:45:00,77.89,77.89,77.76,77.76,8100.0,62.7374,62.7374,62.6326,62.6326,8100.0
2013-02-27 10:50:00,77.78,77.83,77.77,77.8,13900.0,62.6488,62.689,62.6407,62.6649,13900.0
2013-02-27 10:55:00,77.79,77.84,77.79,77.82,8200.0,62.6568,62.6971,62.6568,62.681,8200.0
2013-02-27 11:00:00,77.84,77.99,77.84,77.96,27200.0,62.6971,62.8179,62.6971,62.7937,27200.0
2013-02-27 11:05:00,77.96,77.96,77.92,77.96,31800.0,62.7937,62.7937,62.7615,62.7937,31800.0
2013-02-27 11:10:00,77.96,78.03,77.96,78.02,17300.0,62.7937,62.8501,62.7937,62.8421,17300.0
2013-02-27 11:15:00,78.02,78.02,77.98,78.0,17400.0,62.8421,62.8421,62.8098,62.826,17400.0
2013-02-27 11:20:00,78.0,78.03,77.94,77.98,11600.0,62.826,62.8501,62.7776,62.8098,11600.0
2013-02-27 11:25:00,77.98,77.99,77.93,77.99,16300.0,62.8098,62.8179,62.7696,62.8179,16300.0
2013-02-27 11:30:00,77.99,78.0,77.95,77.95,10700.0,62.8179,62.826,62.7857,62.7857,10700.0
2013-02-27 11:35:00,77.95,78.01,77.95,78.01,19800.0,62.7857,62.834,62.7857,62.834,19800.0
2013-02-27 11:40:00,78.01,78.04,77.99,77.99,16700.0,62.834,62.8582,62.8179,62.8179,16700.0
2013-02-27 11:45:00,78.01,78.02,77.99,78.02,4900.0,62.834,62.8421,62.8179,62.8421,4900.0
2013-02-27 11:50:00,78.03,78.07,78.03,78.07,15500.0,62.8501,62.8823,62.8501,62.8823,15500.0
2013-02-27 11:55:00,78.06,78.08,78.02,78.03,14000.0,62.8743,62.8904,62.8421,62.8501,14000.0
2013-02-27 12:00:00,78.04,78.05,78.02,78.05,4200.0,62.8582,62.8662,62.8421,62.8662,4200.0
2013-02-27 12:05:00,78.05,78.13,78.05,78.12,9100.0,62.8662,62.9307,62.8662,62.9226,9100.0
2013-02-27 12:10:00,78.09,78.09,78.05,78.08,6600.0,62.8984,62.8984,62.8662,62.8904,6600.0
2013-02-27 12:15:00,78.08,78.1,78.07,78.09,1600.0,62.8904,62.9065,62.8823,62.8984,1600.0
2013-02-27 12:20:00,78.1,78.2,78.1,78.17,19100.0,62.9065,62.987,62.9065,62.9629,19100.0
2013-02-27 12:25:00,78.16,78.19,78.15,78.17,9000.0,62.9548,62.979,62.9468,62.9629,9000.0
2013-02-27 12:30:00,78.2,78.26,78.2,78.22,28100.0,62.987,63.0354,62.987,63.0032,28100.0
2013-02-27 12:35:00,78.22,78.25,78.18,78.19,9700.0,63.0032,63.0273,62.9709,62.979,9700.0
2013-02-27 12:40:00,78.19,78.2,78.16,78.16,5100.0,62.979,62.987,62.9548,62.9548,5100.0
2013-02-27 12:45:00,78.17,78.2,78.15,78.16,16400.0,62.9629,62.987,62.9468,62.9548,16400.0
2013-02-27 12:50:00,78.16,78.16,78.1,78.1,20900.0,62.9548,62.9548,62.9065,62.9065,20900.0
2013-02-27 12:55:00,78.1,78.21,78.1,78.14,42600.0,62.9065,62.9951,62.9065,62.9387,42600.0
2013-02-27 13:00:00,78.17,78.18,78.09,78.12,10600.0,62.9629,62.9709,62.8984,62.9226,10600.0
2013-02-27 13:05:00,78.12,78.14,78.12,78.13,7500.0,62.9226,62.9387,62.9226,62.9307,7500.0
2013-02-27 13:10:00,78.11,78.17,78.1,78.15,11500.0,62.9146,62.9629,62.9065,62.9468,11500.0
2013-02-27 13:15:00,78.15,78.16,78.12,78.12,5500.0,62.9468,62.9548,62.9226,62.9226,5500.0
2013-02-27 13:20:00,78.12,78.15,78.12,78.12,7300.0,62.9226,62.9468,62.9226,62.9226,7300.0
2013-02-27 13:25:00,78.14,78.16,78.11,78.15,24800.0,62.9387,62.9548,62.9146,62.9468,24800.0
2013-02-27 13:30:00,78.16,78.19,78.16,78.18,9600.0,62.9548,62.979,62.9548,62.9709,9600.0
2013-02-27 13:35:00,78.18,78.24,78.16,78.23,28500.0,62.9709,63.0193,62.9548,63.0112,28500.0
2013-02-27 13:40:00,78.24,78.24,78.2,78.23,2700.0,63.0193,63.0193,62.987,63.0112,2700.0
2013-02-27 13:45:00,78.21,78.22,78.15,78.15,14600.0,62.9951,63.0032,62.9468,62.9468,14600.0
2013-02-27 13:50:00,78.16,78.18,78.15,78.18,4500.0,62.9548,62.9709,62.9468,62.9709,4500.0
2013-02-27 13:55:00,78.17,78.19,78.16,78.18,16600.0,62.9629,62.979,62.9548,62.9709,16600.0
2013-02-27 14:00:00,78.2,78.2,78.18,78.2,39400.0,62.987,62.987,62.9709,62.987,39400.0
2013-02-27 14:05:00,78.2,78.22,78.19,78.22,28300.0,62.987,63.0032,62.979,63.0032,28300.0
2013-02-27 14:10:00,78.23,78.31,78.23,78.3,60500.0,63.0112,63.0757,63.0112,63.0676,60500.0
2013-02-27 14:15:00,78.3,78.32,78.29,78.29,16000.0,63.0676,63.0837,63.0595,63.0595,16000.0
2013-02-27 14:20:00,78.29,78.37,78.29,78.36,15800.0,63.0595,63.124,63.0595,63.1159,15800.0
2013-02-27 14:25:00,78.36,78.41,78.33,78.34,26600.0,63.1159,63.1562,63.0918,63.0998,26600.0
2013-02-27 14:30:00,78.34,78.36,78.32,78.34,5100.0,63.0998,63.1159,63.0837,63.0998,5100.0
2013-02-27 14:35:00,78.34,78.35,78.31,78.34,18600.0,63.0998,63.1079,63.0757,63.0998,18600.0
2013-02-27 14:40:00,78.34,78.34,78.31,78.34,15400.0,63.0998,63.0998,63.0757,63.0998,15400.0
2013-02-27 14:45:00,78.35,78.42,78.35,78.4,15200.0,63.1079,63.1643,63.1079,63.1481,15200.0
2013-02-27 14:50:00,78.41,78.41,78.38,78.4,6900.0,63.1562,63.1562,63.132,63.1481,6900.0
2013-02-27 14:55:00,78.38,78.44,78.36,78.43,23200.0,63.132,63.1804,63.1159,63.1723,23200.0
2013-02-27 15:00:00,78.43,78.43,78.37,78.37,12400.0,63.1723,63.1723,63.124,63.124,12400.0
2013-02-27 15:05:00,78.37,78.4,78.36,78.4,5700.0,63.124,63.1481,63.1159,63.1481,5700.0
2013-02-27 15:10:00,78.39,78.46,78.37,78.45,7100.0,63.1401,63.1965,63.124,63.1884,7100.0
2013-02-27 15:15:00,78.45,78.47,78.44,78.47,7400.0,63.1884,63.2045,63.1804,63.2045,7400.0
2013-02-27 15:20:00,78.48,78.5,78.47,78.48,7100.0,63.2126,63.2287,63.2045,63.2126,7100.0
2013-02-27 15:25:00,78.49,78.53,78.42,78.44,16100.0,63.2206,63.2529,63.1643,63.1804,16100.0
2013-02-27 15:30:00,78.44,78.49,78.43,78.47,10800.0,63.1804,63.2206,63.1723,63.2045,10800.0
2013-02-27 15:35:00,78.49,78.52,78.47,78.5,12700.0,63.2206,63.2448,63.2045,63.2287,12700.0
2013-02-27 15:40:00,78.51,78.51,78.44,78.47,16800.0,63.2367,63.2367,63.1804,63.2045,16800.0
2013-02-27 15:45:00,78.47,78.48,78.4,78.4,44100.0,63.2045,63.2126,63.1481,63.1481,44100.0
2013-02-27 15:50:00,78.41,78.42,78.39,78.42,9000.0,63.1562,63.1643,63.1401,63.1643,9000.0
2013-02-27 15:55:00,78.4,78.41,78.31,78.31,71000.0,63.1481,63.1562,63.0757,63.0757,71000.0
2013-02-28 09:30:00,78.31,78.34,78.24,78.27,73200.0,63.0757,63.0998,63.0193,63.0434,73200.0
2013-02-28 09:35:00,78.27,78.47,78.26,78.46,12100.0,63.0434,63.2045,63.0354,63.1965,12100.0
2013-02-28 09:40:00,78.44,78.53,78.41,78.51,40900.0,63.1804,63.2529,63.1562,63.2367,40900.0
2013-02-28 09:45:00,78.5,78.6,78.46,78.58,28400.0,63.2287,63.3092,63.1965,63.2931,28400.0
2013-02-28 09:50:00,78.57,78.57,78.47,78.47,22000.0,63.2851,63.2851,63.2045,63.2045,22000.0
2013-02-28 09:55:00,78.47,78.49,78.4,78.48,20500.0,63.2045,63.2206,63.1481,63.2126,20500.0
2013-02-28 10:00:00,78.51,78.52,78.32,78.33,19900.0,63.2367,63.2448,63.0837,63.0918,19900.0
2013-02-28 10:05:00,78.38,78.43,78.36,78.43,27600.0,63.132,63.1723,63.1159,63.1723,27600.0
2013-02-28 10:10:00,78.42,78.49,78.4,78.49,13200.0,63.1643,63.2206,63.1481,63.2206,13200.0
2013-02-28 10:15:00,78.49,78.52,78.45,78.47,12000.0,63.2206,63.2448,63.1884,63.2045,12000.0
2013-02-28 10:20:00,78.46,78.53,78.44,78.44,15200.0,63.1965,63.2529,63.1804,63.1804,15200.0
2013-02-28 10:25:00,78.44,78.46,78.41,78.46,10000.0,63.1804,63.1965,63.1562,63.1965,10000.0
2013-02-28 10:30:00,78.45,78.46,78.39,78.41,22800.0,63.1884,63.1965,63.1401,63.1562,22800.0
2013-02-28 10:35:00,78.42,78.45,78.38,78.39,35400.0,63.1643,63.1884,63.132,63.1401,35400.0
2013-02-28 10:40:00,78.41,78.41,78.33,78.35,16300.0,63.1562,63.1562,63.0918,63.1079,16300.0
2013-02-28 10:45:00,78.36,78.39,78.29,78.3,24400.0,63.1159,63.1401,63.0595,63.0676,24400.0
2013-02-28 10:50:00,78.3,78.34,78.3,78.31,10200.0,63.0676,63.0998,63.0676,63.0757,10200.0
2013-02-28 10:55:00,78.31,78.34,78.27,78.32,20700.0,63.0757,63.0998,63.0434,63.0837,20700.0
2013-02-28 11:00:00,78.31,78.39,78.29,78.39,17300.0,63.0757,63.1401,63.0595,63.1401,17300.0
2013-02-28 11:05:00,78.4,78.46,78.4,78.45,13600.0,63.1481,63.1965,63.1481,63.1884,13600.0
2013-02-28 11:10:00,78.44,78.47,78.43,78.43,9600.0,63.1804,63.2045,63.1723,63.1723,9600.0
2013-02-28 11:15:00,78.43,78.47,78.43,78.47,5500.0,63.1723,63.2045,63.1723,63.2045,5500.0
2013-02-28 11:20:00,78.46,78.5,78.44,78.49,21600.0,63.1965,63.2287,63.1804,63.2206,21600.0
2013-02-28 11:25:00,78.48,78.53,78.46,78.51,19600.0,63.2126,63.2529,63.1965,63.2367,19600.0
2013-02-28 11:30:00,78.52,78.52,78.46,78.47,10700.0,63.2448,63.2448,63.1965,63.2045,10700.0
2013-02-28 11:35:00,78.45,78.47,78.39,78.4,11200.0,63.1884,63.2045,63.1401,63.1481,11200.0
2013-02-28 11:40:00,78.4,78.45,78.39,78.44,9100.0,63.1481,63.1884,63.1401,63.1804,9100.0
2013-02-28 11:45:00,78.45,78.46,78.42,78.44,38500.0,63.1884,63.1965,63.1643,63.1804,38500.0
2013-02-28 11:50:00,78.44,78.46,78.44,78.44,4500.0,63.1804,63.1965,63.1804,63.1804,4500.0
2013-02-28 11:55:00,78.43,78.46,78.4,78.45,6000.0,63.1723,63.1965,63.1481,63.1884,6000.0
2013-02-28 12:00:00,78.45,78.47,78.44,78.47,9400.0,63.1884,63.2045,63.1804,63.2045,9400.0
2013-02-28 12:05:00,78.46,78.48,78.46,78.46,4100.0,63.1965,63.2126,63.1965,63.1965,4100.0
2013-02-28 12:10:00,78.47,78.47,78.41,78.41,20200.0,63.2045,63.2045,63.1562,63.1562,20200.0
2013-02-28 12:15:00,78.42,78.45,78.41,78.44,7200.0,63.1643,63.1884,63.1562,63.1804,7200.0
2013-02-28 12:20:00,78.45,78.49,78.45,78.48,4800.0,63.1884,63.2206,63.1884,63.2126,4800.0
2013-02-28 12:25:00,78.48,78.48,78.45,78.45,3800.0,63.2126,63.2126,63.1884,63.1884,3800.0
2013-02-28 12:30:00,78.47,78.48,78.44,78.47,2600.0,63.2045,63.2126,63.1804,63.2045,2600.0
2013-02-28 12:35:00,78.5,78.52,78.5,78.5,4400.0,63.2287,63.2448,63.2287,63.2287,4400.0
2013-02-28 12:40:00,78.5,78.56,78.49,78.56,8500.0,63.2287,63.277,63.2206,63.277,8500.0
2013-02-28 12:45:00,78.55,78.57,78.55,78.55,2400.0,63.269,63.2851,63.269,63.269,2400.0
2013-02-28 12:50:00,78.58,78.58,78.54,78.54,1600.0,63.2931,63.2931,63.2609,63.2609,1600.0
2013-02-28 12:55:00,78.53,78.54,78.52,78.52,3100.0,63.2529,63.2609,63.2448,63.2448,3100.0
2013-02-28 13:00:00,78.52,78.56,78.52,78.56,11000.0,63.2448,63.277,63.2448,63.277,11000.0
2013-02-28 13:05:00,78.56,78.57,78.52,78.55,5100.0,63.277,63.2851,63.2448,63.269,5100.0
2013-02-28 13:10:00,78.56,78.57,78.55,78.56,4200.0,63.277,63.2851,63.269,63.277,4200.0
2013-02-28 13:15:00,78.55,78.63,78.54,78.63,29200.0,63.269,63.3334,63.2609,63.3334,29200.0
2013-02-28 13:20:00,78.63,78.68,78.61,78.67,28500.0,63.3334,63.3737,63.3173,63.3656,28500.0
2013-02-28 13:25:00,78.69,78.74,78.69,78.72,22900.0,63.3817,63.422,63.3817,63.4059,22900.0
2013-02-28 13:30:00,78.72,78.73,78.67,78.69,9200.0,63.4059,63.4139,63.3656,63.3817,9200.0
2013-02-28 13:35:00,78.7,78.73,78.67,78.68,16300.0,63.3898,63.4139,63.3656,63.3737,16300.0
2013-02-28 13:40:00,78.67,78.67,78.64,78.66,9400.0,63.3656,63.3656,63.3415,63.3576,9400.0
2013-02-28 13:45:00,78.66,78.71,78.66,78.7,4800.0,63.3576,63.3978,63.3576,63.3898,4800.0
2013-02-28 13:50:00,78.72,78.73,78.69,78.73,8500.0,63.4059,63.4139,63.3817,63.4139,8500.0
2013-02-28 13:55:00,78.74,78.75,78.7,78.72,24500.0,63.422,63.4301,63.3898,63.4059,24500.0
2013-02-28 14:00:00,78.71,78.73,78.71,78.72,27800.0,63.3978,63.4139,63.3978,63.4059,27800.0
2013-02-28 14:05:00,78.71,78.76,78.7,78.76,22300.0,63.3978,63.4381,63.3898,63.4381,22300.0
2013-02-28 14:10:00,78.76,78.78,78.75,78.77,12600.0,63.4381,63.4542,63.4301,63.4462,12600.0
2013-02-28 14:15:00,78.77,78.77,78.75,78.77,7800.0,63.4462,63.4462,63.4301,63.4462,7800.0
2013-02-28 14:20:00,78.76,78.79,78.76,78.78,9700.0,63.4381,63.4623,63.4381,63.4542,9700.0
2013-02-28 14:25:00,78.78,78.8,78.76,78.77,10100.0,63.4542,63.4703,63.4381,63.4462,10100.0
2013-02-28 14:30:00,78.78,78.81,78.7,78.7,14600.0,63.4542,63.4784,63.3898,63.3898,14600.0
2013-02-28 14:35:00,78.7,78.7,78.66,78.69,17000.0,63.3898,63.3898,63.3576,63.3817,17000.0
2013-02-28 14:40:00,78.69,78.69,78.64,78.67,43300.0,63.3817,63.3817,63.3415,63.3656,43300.0
2013-02-28 14:45:00,78.66,78.67,78.63,78.67,7300.0,63.3576,63.3656,63.3334,63.3656,7300.0
2013-02-28 14:50:00,78.66,78.67,78.62,78.66,16000.0,63.3576,63.3656,63.3253,63.3576,16000.0
2013-02-28 14:55:00,78.67,78.67,78.63,78.64,25100.0,63.3656,63.3656,63.3334,63.3415,25100.0
2013-02-28 15:00:00,78.63,78.63,78.6,78.61,23400.0,63.3334,63.3334,63.3092,63.3173,23400.0
2013-02-28 15:05:00,78.61,78.63,78.55,78.57,22700.0,63.3173,63.3334,63.269,63.2851,22700.0
2013-02-28 15:10:00,78.57,78.59,78.5,78.52,33200.0,63.2851,63.3012,63.2287,63.2448,33200.0
2013-02-28 15:15:00,78.51,78.52,78.48,78.51,14100.0,63.2367,63.2448,63.2126,63.2367,14100.0
2013-02-28 15:20:00,78.52,78.57,78.51,78.57,29700.0,63.2448,63.2851,63.2367,63.2851,29700.0
2013-02-28 15:25:00,78.57,78.59,78.52,78.57,25500.0,63.2851,63.3012,63.2448,63.2851,25500.0
2013-02-28 15:30:00,78.59,78.59,78.53,78.57,23100.0,63.3012,63.3012,63.2529,63.2851,23100.0
2013-02-28 15:35:00,78.56,78.58,78.54,78.58,14100.0,63.277,63.2931,63.2609,63.2931,14100.0
2013-02-28 15:40:00,78.57,78.58,78.48,78.52,23700.0,63.2851,63.2931,63.2126,63.2448,23700.0
2013-02-28 15:45:00,78.52,78.56,78.48,78.54,50000.0,63.2448,63.277,63.2126,63.2609,50000.0
2013-02-28 15:50:00,78.53,78.54,78.45,78.45,26300.0,63.2529,63.2609,63.1884,63.1884,26300.0
2013-02-28 15:55:00,78.45,78.45,78.2,78.2,100900.0,63.1884,63.1884,62.987,62.987,100900.0
2013-03-01 09:30:00,77.96,77.96,77.75,77.78,85900.0,62.7937,62.7937,62.6246,62.6488,85900.0
2013-03-01 09:35:00,77.77,77.79,77.6,77.6,54300.0,62.6407,62.6568,62.5038,62.5038,54300.0
2013-03-01 09:40:00,77.58,77.68,77.51,77.67,83900.0,62.4877,62.5682,62.4313,62.5602,83900.0
2013-03-01 09:45:00,77.65,77.76,77.62,77.73,61400.0,62.544,62.6326,62.5199,62.6085,61400.0
2013-03-01 09:50:00,77.73,77.78,77.7,77.78,61800.0,62.6085,62.6488,62.5843,62.6488,61800.0
2013-03-01 09:55:00,77.8,77.82,77.75,77.78,41900.0,62.6649,62.681,62.6246,62.6488,41900.0
2013-03-01 10:00:00,77.79,77.96,77.79,77.9,57700.0,62.6568,62.7937,62.6568,62.7454,57700.0
2013-03-01 10:05:00,77.9,78.04,77.9,78.02,73200.0,62.7454,62.8582,62.7454,62.8421,73200.0
2013-03-01 10:10:00,78.04,78.04,77.95,77.98,49000.0,62.8582,62.8582,62.7857,62.8098,49000.0
2013-03-01 10:15:00,77.97,77.98,77.88,77.89,28700.0,62.8018,62.8098,62.7293,62.7374,28700.0
2013-03-01 10:20:00,77.88,77.88,77.8,77.85,27100.0,62.7293,62.7293,62.6649,62.7051,27100.0
2013-03-01 10:25:00,77.87,77.99,77.87,77.99,47500.0,62.7212,62.8179,62.7212,62.8179,47500.0
2013-03-01 10:30:00,78.0,78.12,77.98,78.07,14000.0,62.826,62.9226,62.8098,62.8823,14000.0
2013-03-01 10:35:00,78.08,78.13,78.06,78.11,13000.0,62.8904,62.9307,62.8743,62.9146,13000.0
2013-03-01 10:40:00,78.1,78.22,78.1,78.2,15800.0,62.9065,63.0032,62.9065,62.987,15800.0
2013-03-01 10:45:00,78.2,78.2,78.13,78.13,17400.0,62.987,62.987,62.9307,62.9307,17400.0
2013-03-01 10:50:00,78.13,78.26,78.13,78.25,23500.0,62.9307,63.0354,62.9307,63.0273,23500.0
2013-03-01 10:55:00,78.23,78.32,78.23,78.32,12200.0,63.0112,63.0837,63.0112,63.0837,12200.0
2013-03-01 11:00:00,78.32,78.39,78.31,78.33,16300.0,63.0837,63.1401,63.0757,63.0918,16300.0
2013-03-01 11:05:00,78.31,78.38,78.3,78.32,13200.0,63.0757,63.132,63.0676,63.0837,13200.0
2013-03-01 11:10:00,78.31,78.33,78.25,78.25,14800.0,63.0757,63.0918,63.0273,63.0273,14800.0
2013-03-01 11:15:00,78.23,78.23,78.16,78.18,19900.0,63.0112,63.0112,62.9548,62.9709,19900.0
2013-03-01 11:20:00,78.18,78.24,78.16,78.24,16000.0,62.9709,63.0193,62.9548,63.0193,16000.0
2013-03-01 11:25:00,78.23,78.28,78.16,78.17,20600.0,63.0112,63.0515,62.9548,62.9629,20600.0
2013-03-01 11:30:00,78.17,78.21,78.14,78.19,15000.0,62.9629,62.9951,62.9387,62.979,15000.0
2013-03-01 11:35:00,78.19,78.22,78.14,78.16,12200.0,62.979,63.0032,62.9387,62.9548,12200.0
2013-03-01 11:40:00,78.16,78.16,77.99,78.06,30600.0,62.9548,62.9548,62.8179,62.8743,30600.0
2013-03-01 11:45:00,78.06,78.07,78.0,78.02,37000.0,62.8743,62.8823,62.826,62.8421,37000.0
2013-03-01 11:50:00,78.03,78.07,78.0,78.02,14300.0,62.8501,62.8823,62.826,62.8421,14300.0
2013-03-01 11:55:00,78.02,78.15,78.02,78.14,7000.0,62.8421,62.9468,62.8421,62.9387,7000.0
2013-03-01 12:00:00,78.15,78.25,78.15,78.25,20200.0,62.9468,63.0273,62.9468,63.0273,20200.0
2013-03-01 12:05:00,78.25,78.28,78.24,78.27,10600.0,63.0273,63.0515,63.0193,63.0434,10600.0
2013-03-01 12:10:00,78.3,78.32,78.29,78.29,41800.0,63.0676,63.0837,63.0595,63.0595,41800.0
2013-03-01 12:15:00,78.28,78.4,78.26,78.39,17700.0,63.0515,63.1481,63.0354,63.1401,17700.0
2013-03-01 12:20:00,78.38,78.44,78.35,78.43,12700.0,63.132,63.1804,63.1079,63.1723,12700.0
2013-03-01 12:25:00,78.41,78.43,78.36,78.36,18500.0,63.1562,63.1723,63.1159,63.1159,18500.0
2013-03-01 12:30:00,78.37,78.46,78.37,78.37,8700.0,63.124,63.1965,63.124,63.124,8700.0
2013-03-01 12:35:00,78.36,78.42,78.36,78.42,9400.0,63.1159,63.1643,63.1159,63.1643,9400.0
2013-03-01 12:40:00,78.41,78.44,78.4,78.41,16500.0,63.1562,63.1804,63.1481,63.1562,16500.0
2013-03-01 12:45:00,78.41,78.41,78.38,78.38,9100.0,63.1562,63.1562,63.132,63.132,9100.0
2013-03-01 12:50:00,78.38,78.44,78.38,78.42,9400.0,63.132,63.1804,63.132,63.1643,9400.0
2013-03-01 12:55:00,78.45,78.49,78.42,78.46,21100.0,63.1884,63.2206,63.1643,63.1965,21100.0
2013-03-01 13:00:00,78.47,78.49,78.45,78.48,20900.0,63.2045,63.2206,63.1884,63.2126,20900.0
2013-03-01 13:05:00,78.48,78.48,78.37,78.37,10400.0,63.2126,63.2126,63.124,63.124,10400.0
2013-03-01 13:10:00,78.38,78.44,78.37,78.41,10900.0,63.132,63.1804,63.124,63.1562,10900.0
2013-03-01 13:15:00,78.4,78.46,78.38,78.4,11500.0,63.1481,63.1965,63.132,63.1481,11500.0
2013-03-01 13:20:00,78.4,78.44,78.36,78.44,9100.0,63.1481,63.1804,63.1159,63.1804,9100.0
2013-03-01 13:25:00,78.44,78.44,78.4,78.41,11200.0,63.1804,63.1804,63.1481,63.1562,11200.0
2013-03-01 13:30:00,78.42,78.42,78.33,78.36,17600.0,63.1643,63.1643,63.0918,63.1159,17600.0
2013-03-01 13:35:00,78.35,78.38,78.33,78.38,5800.0,63.1079,63.132,63.0918,63.132,5800.0
2013-03-01 13:40:00,78.39,78.4,78.36,78.36,6000.0,63.1401,63.1481,63.1159,63.1159,6000.0
2013-03-01 13:45:00,78.36,78.36,78.3,78.3,14000.0,63.1159,63.1159,63.0676,63.0676,14000.0
2013-03-01 13:50:00,78.28,78.33,78.27,78.33,16200.0,63.0515,63.0918,63.0434,63.0918,16200.0
2013-03-01 13:55:00,78.32,78.38,78.32,78.38,13100.0,63.0837,63.132,63.0837,63.132,13100.0
2013-03-01 14:00:00,78.38,78.43,78.38,78.43,8000.0,63.132,63.1723,63.132,63.1723,8000.0
2013-03-01 14:05:00,78.43,78.46,78.43,78.44,9700.0,63.1723,63.1965,63.1723,63.1804,9700.0
2013-03-01 14:10:00,78.41,78.45,78.4,78.44,8800.0,63.1562,63.1884,63.1481,63.1804,8800.0
2013-03-01 14:15:00,78.43,78.46,78.43,78.46,28200.0,63.1723,63.1965,63.1723,63.1965,28200.0
2013-03-01 14:20:00,78.46,78.5,78.37,78.37,17600.0,63.1965,63.2287,63.124,63.124,17600.0
2013-03-01 14:25:00,78.36,78.37,78.34,78.37,17700.0,63.1159,63.124,63.0998,63.124,17700.0
2013-03-01 14:30:00,78.38,78.4,78.38,78.38,4900.0,63.132,63.1481,63.132,63.132,4900.0
2013-03-01 14:35:00,78.39,78.43,78.37,78.37,10000.0,63.1401,63.1723,63.124,63.124,10000.0
2013-03-01 14:40:00,78.36,78.4,78.36,78.38,9800.0,63.1159,63.1481,63.1159,63.132,9800.0
2013-03-01 14:45:00,78.38,78.39,78.31,78.31,13000.0,63.132,63.1401,63.0757,63.0757,13000.0
2013-03-01 14:50:00,78.3,78.34,78.27,78.34,13700.0,63.0676,63.0998,63.0434,63.0998,13700.0
2013-03-01 14:55:00,78.34,78.37,78.29,78.37,10800.0,63.0998,63.124,63.0595,63.124,10800.0
2013-03-01 15:00:00,78.38,78.41,78.35,78.35,16000.0,63.132,63.1562,63.1079,63.1079,16000.0
2013-03-01 15:05:00,78.34,78.43,78.34,78.39,30900.0,63.0998,63.1723,63.0998,63.1401,30900.0
2013-03-01 15:10:00,78.39,78.42,78.37,78.39,9900.0,63.1401,63.1643,63.124,63.1401,9900.0
2013-03-01 15:15:00,78.39,78.41,78.36,78.38,17300.0,63.1401,63.1562,63.1159,63.132,17300.0
2013-03-01 15:20:00,78.37,78.38,78.34,78.34,20900.0,63.124,63.132,63.0998,63.0998,20900.0
2013-03-01 15:25:00,78.35,78.4,78.35,78.35,7000.0,63.1079,63.1481,63.1079,63.1079,7000.0
2013-03-01 15:30:00,78.34,78.39,78.34,78.36,30100.0,63.0998,63.1401,63.0998,63.1159,30100.0
2013-03-01 15:35:00,78.36,78.42,78.36,78.4,38300.0,63.1159,63.1643,63.1159,63.1481,38300.0
2013-03-01 15:40:00,78.4,78.4,78.29,78.29,21600.0,63.1481,63.1481,63.0595,63.0595,21600.0
2013-03-01 15:45:00,78.29,78.44,78.29,78.44,43900.0,63.0595,63.1804,63.0595,63.1804,43900.0
2013-03-01 15:50:00,78.45,78.47,78.34,78.34,39000.0,63.1884,63.2045,63.0998,63.0998,39000.0
2013-03-01 15:55:00,78.37,78.44,78.33,78.42,59800.0,63.124,63.1804,63.0918,63.1643,59800.0
2013-03-04 09:30:00,78.24,78.28,78.2,78.28,78200.0,63.0193,63.0515,62.987,63.0515,78200.0
2013-03-04 09:35:00,78.28,78.28,78.19,78.22,26200.0,63.0515,63.0515,62.979,63.0032,26200.0
2013-03-04 09:40:00,78.26,78.36,78.26,78.31,8300.0,63.0354,63.1159,63.0354,63.0757,8300.0
2013-03-04 09:45:00,78.29,78.37,78.27,78.37,13600.0,63.0595,63.124,63.0434,63.124,13600.0
2013-03-04 09:50:00,78.35,78.42,78.33,78.42,16600.0,63.1079,63.1643,63.0918,63.1643,16600.0
2013-03-04 09:55:00,78.43,78.43,78.33,78.36,13900.0,63.1723,63.1723,63.0918,63.1159,13900.0
2013-03-04 10:00:00,78.33,78.4,78.33,78.36,10000.0,63.0918,63.1481,63.0918,63.1159,10000.0
2013-03-04 10:05:00,78.38,78.39,78.34,78.38,6600.0,63.132,63.1401,63.0998,63.132,6600.0
2013-03-04 10:10:00,78.38,78.39,78.25,78.25,6600.0,63.132,63.1401,63.0273,63.0273,6600.0
2013-03-04 10:15:00,78.25,78.29,78.24,78.29,13800.0,63.0273,63.0595,63.0193,63.0595,13800.0
2013-03-04 10:20:00,78.31,78.31,78.24,78.25,4200.0,63.0757,63.0757,63.0193,63.0273,4200.0
2013-03-04 10:25:00,78.24,78.27,78.23,78.27,7400.0,63.0193,63.0434,63.0112,63.0434,7400.0
2013-03-04 10:30:00,78.26,78.32,78.26,78.3,4200.0,63.0354,63.0837,63.0354,63.0676,4200.0
2013-03-04 10:35:00,78.29,78.29,78.23,78.27,5900.0,63.0595,63.0595,63.0112,63.0434,5900.0
2013-03-04 10:40:00,78.31,78.39,78.31,78.36,14800.0,63.0757,63.1401,63.0757,63.1159,14800.0
2013-03-04 10:45:00,78.38,78.43,78.38,78.4,15000.0,63.132,63.1723,63.132,63.1481,15000.0
2013-03-04 10:50:00,78.41,78.44,78.38,78.4,18300.0,63.1562,63.1804,63.132,63.1481,18300.0
2013-03-04 10:55:00,78.4,78.4,78.34,78.38,10700.0,63.1481,63.1481,63.0998,63.132,10700.0
2013-03-04 11:00:00,78.38,78.38,78.3,78.38,25300.0,63.132,63.132,63.0676,63.132,25300.0
2013-03-04 11:05:00,78.38,78.38,78.3,78.32,12400.0,63.132,63.132,63.0676,63.0837,12400.0
2013-03-04 11:10:00,78.33,78.37,78.32,78.32,15000.0,63.0918,63.124,63.0837,63.0837,15000.0
2013-03-04 11:15:00,78.34,78.41,78.32,78.41,17400.0,63.0998,63.1562,63.0837,63.1562,17400.0
2013-03-04 11:20:00,78.45,78.45,78.39,78.42,14300.0,63.1884,63.1884,63.1401,63.1643,14300.0
2013-03-04 11:25:00,78.43,78.48,78.42,78.45,14100.0,63.1723,63.2126,63.1643,63.1884,14100.0
2013-03-04 11:30:00,78.45,78.48,78.4,78.4,39200.0,63.1884,63.2126,63.1481,63.1481,39200.0
2013-03-04 11:35:00,78.4,78.43,78.4,78.43,11200.0,63.1481,63.1723,63.1481,63.1723,11200.0
2013-03-04 11:40:00,78.43,78.43,78.39,78.41,7200.0,63.1723,63.1723,63.1401,63.1562,7200.0
2013-03-04 11:45:00,78.42,78.44,78.41,78.43,8200.0,63.1643,63.1804,63.1562,63.1723,8200.0
2013-03-04 11:50:00,78.43,78.45,78.41,78.43,17300.0,63.1723,63.1884,63.1562,63.1723,17300.0
2013-03-04 11:55:00,78.43,78.47,78.43,78.44,8800.0,63.1723,63.2045,63.1723,63.1804,8800.0
2013-03-04 12:00:00,78.44,78.45,78.4,78.4,12100.0,63.1804,63.1884,63.1481,63.1481,12100.0
2013-03-04 12:05:00,78.39,78.39,78.34,78.34,7800.0,63.1401,63.1401,63.0998,63.0998,7800.0
2013-03-04 12:10:00,78.34,78.36,78.33,78.36,9200.0,63.0998,63.1159,63.0918,63.1159,9200.0
2013-03-04 12:15:00,78.35,78.35,78.27,78.29,14700.0,63.1079,63.1079,63.0434,63.0595,14700.0
2013-03-04 12:20:00,78.27,78.27,78.21,78.21,17600.0,63.0434,63.0434,62.9951,62.9951,17600.0
2013-03-04 12:25:00,78.2,78.21,78.17,78.17,30700.0,62.987,62.9951,62.9629,62.9629,30700.0
2013-03-04 12:30:00,78.17,78.17,78.11,78.12,10700.0,62.9629,62.9629,62.9146,62.9226,10700.0
2013-03-04 12:35:00,78.1,78.16,78.1,78.16,5500.0,62.9065,62.9548,62.9065,62.9548,5500.0
2013-03-04 12:40:00,78.16,78.22,78.16,78.22,7900.0,62.9548,63.0032,62.9548,63.0032,7900.0
2013-03-04 12:45:00,78.21,78.23,78.19,78.21,33800.0,62.9951,63.0112,62.979,62.9951,33800.0
2013-03-04 12:50:00,78.21,78.24,78.21,78.23,6300.0,62.9951,63.0193,62.9951,63.0112,6300.0
2013-03-04 12:55:00,78.24,78.29,78.23,78.29,10500.0,63.0193,63.0595,63.0112,63.0595,10500.0
2013-03-04 13:00:00,78.27,78.28,78.24,78.24,7900.0,63.0434,63.0515,63.0193,63.0193,7900.0
2013-03-04 13:05:00,78.25,78.25,78.18,78.23,5900.0,63.0273,63.0273,62.9709,63.0112,5900.0
2013-03-04 13:10:00,78.2,78.25,78.2,78.25,12200.0,62.987,63.0273,62.987,63.0273,12200.0
2013-03-04 13:15:00,78.27,78.3,78.26,78.29,7600.0,63.0434,63.0676,63.0354,63.0595,7600.0
2013-03-04 13:20:00,78.3,78.42,78.3,78.4,12900.0,63.0676,63.1643,63.0676,63.1481,12900.0
2013-03-04 13:25:00,78.42,78.44,78.39,78.44,17900.0,63.1643,63.1804,63.1401,63.1804,17900.0
2013-03-04 13:30:00,78.45,78.46,78.41,78.44,17600.0,63.1884,63.1965,63.1562,63.1804,17600.0
2013-03-04 13:35:00,78.43,78.45,78.42,78.43,13400.0,63.1723,63.1884,63.1643,63.1723,13400.0
2013-03-04 13:40:00,78.43,78.48,78.42,78.45,16400.0,63.1723,63.2126,63.1643,63.1884,16400.0
2013-03-04 13:45:00,78.44,78.49,78.44,78.48,22400.0,63.1804,63.2206,63.1804,63.2126,22400.0
2013-03-04 13:50:00,78.48,78.51,78.47,78.5,15000.0,63.2126,63.2367,63.2045,63.2287,15000.0
2013-03-04 13:55:00,78.47,78.49,78.44,78.48,12300.0,63.2045,63.2206,63.1804,63.2126,12300.0
2013-03-04 14:00:00,78.47,78.49,78.47,78.47,5500.0,63.2045,63.2206,63.2045,63.2045,5500.0
2013-03-04 14:05:00,78.47,78.52,78.46,78.49,14900.0,63.2045,63.2448,63.1965,63.2206,14900.0
2013-03-04 14:10:00,78.48,78.48,78.42,78.45,10900.0,63.2126,63.2126,63.1643,63.1884,10900.0
2013-03-04 14:15:00,78.46,78.46,78.43,78.44,18700.0,63.1965,63.1965,63.1723,63.1804,18700.0
2013-03-04 14:20:00,78.45,78.49,78.45,78.48,15400.0,63.1884,63.2206,63.1884,63.2126,15400.0
2013-03-04 14:25:00,78.48,78.64,78.48,78.64,75000.0,63.2126,63.3415,63.2126,63.3415,75000.0
2013-03-04 14:30:00,78.63,78.64,78.59,78.61,13100.0,63.3334,63.3415,63.3012,63.3173,13100.0
2013-03-04 14:35:00,78.62,78.64,78.6,78.63,21200.0,63.3253,63.3415,63.3092,63.3334,21200.0
2013-03-04 14:40:00,78.64,78.67,78.6,78.66,14400.0,63.3415,63.3656,63.3092,63.3576,14400.0
2013-03-04 14:45:00,78.66,78.71,78.65,78.68,20000.0,63.3576,63.3978,63.3495,63.3737,20000.0
2013-03-04 14:50:00,78.69,78.73,78.66,78.71,23800.0,63.3817,63.4139,63.3576,63.3978,23800.0
2013-03-04 14:55:00,78.71,78.75,78.7,78.71,19700.0,63.3978,63.4301,63.3898,63.3978,19700.0
2013-03-04 15:00:00,78.72,78.74,78.68,78.69,8000.0,63.4059,63.422,63.3737,63.3817,8000.0
2013-03-04 15:05:00,78.7,78.72,78.68,78.68,12200.0,63.3898,63.4059,63.3737,63.3737,12200.0
2013-03-04 15:10:00,78.67,78.69,78.65,78.65,12200.0,63.3656,63.3817,63.3495,63.3495,12200.0
2013-03-04 15:15:00,78.65,78.68,78.63,78.63,10700.0,63.3495,63.3737,63.3334,63.3334,10700.0
2013-03-04 15:20:00,78.63,78.67,78.61,78.65,25500.0,63.3334,63.3656,63.3173,63.3495,25500.0
2013-03-04 15:25:00,78.65,78.71,78.65,78.67,24900.0,63.3495,63.3978,63.3495,63.3656,24900.0
2013-03-04 15:30:00,78.68,78.71,78.64,78.71,43200.0,63.3737,63.3978,63.3415,63.3978,43200.0
2013-03-04 15:35:00,78.71,78.72,78.65,78.69,19600.0,63.3978,63.4059,63.3495,63.3817,19600.0
2013-03-04 15:40:00,78.69,78.69,78.66,78.67,18600.0,63.3817,63.3817,63.3576,63.3656,18600.0
2013-03-04 15:45:00,78.68,78.72,78.68,78.72,50800.0,63.3737,63.4059,63.3737,63.4059,50800.0
2013-03-04 15:50:00,78.71,78.73,78.68,78.71,25000.0,63.3978,63.4139,63.3737,63.3978,25000.0
2013-03-04 15:55:00,78.7,78.78,78.68,78.78,42100.0,63.3898,63.4542,63.3737,63.4542,42100.0
2013-03-05 09:30:00,79.15,79.27,79.1,79.26,106100.0,63.7522,63.8489,63.712,63.8408,106100.0
2013-03-05 09:35:00,79.27,79.43,79.27,79.39,46500.0,63.8489,63.9778,63.8489,63.9455,46500.0
2013-03-05 09:40:00,79.4,79.44,79.33,79.33,101200.0,63.9536,63.9858,63.8972,63.8972,101200.0
2013-03-05 09:45:00,79.34,79.36,79.31,79.36,17000.0,63.9053,63.9214,63.8811,63.9214,17000.0
2013-03-05 09:50:00,79.35,79.41,79.35,79.4,37400.0,63.9133,63.9617,63.9133,63.9536,37400.0
2013-03-05 09:55:00,79.41,79.44,79.35,79.37,24500.0,63.9617,63.9858,63.9133,63.9294,24500.0
2013-03-05 10:00:00,79.39,79.52,79.39,79.45,60100.0,63.9455,64.0503,63.9455,63.9939,60100.0
2013-03-05 10:05:00,79.44,79.44,79.39,79.43,52500.0,63.9858,63.9858,63.9455,63.9778,52500.0
2013-03-05 10:10:00,79.42,79.46,79.38,79.4,32300.0,63.9697,64.0019,63.9375,63.9536,32300.0
2013-03-05 10:15:00,79.45,79.51,79.44,79.49,39600.0,63.9939,64.0422,63.9858,64.0261,39600.0
2013-03-05 10:20:00,79.49,79.53,79.48,79.48,39100.0,64.0261,64.0583,64.018,64.018,39100.0
2013-03-05 10:25:00,79.48,79.54,79.47,79.53,21500.0,64.018,64.0664,64.01,64.0583,21500.0
2013-03-05 10:30:00,79.53,79.58,79.51,79.58,52500.0,64.0583,64.0986,64.0422,64.0986,52500.0
2013-03-05 10:35:00,79.58,79.61,79.57,79.58,23300.0,64.0986,64.1227,64.0905,64.0986,23300.0
2013-03-05 10:40:00,79.59,79.65,79.58,79.64,29300.0,64.1066,64.155,64.0986,64.1469,29300.0
2013-03-05 10:45:00,79.65,79.67,79.63,79.67,16400.0,64.155,64.1711,64.1389,64.1711,16400.0
2013-03-05 10:50:00,79.67,79.68,79.63,79.63,19200.0,64.1711,64.1791,64.1389,64.1389,19200.0
2013-03-05 10:55:00,79.63,79.65,79.59,79.6,8700.0,64.1389,64.155,64.1066,64.1147,8700.0
2013-03-05 11:00:00,79.59,79.6,79.53,79.53,18600.0,64.1066,64.1147,64.0583,64.0583,18600.0
2013-03-05 11:05:00,79.52,79.61,79.52,79.61,8400.0,64.0503,64.1227,64.0503,64.1227,8400.0
2013-03-05 11:10:00,79.63,79.69,79.62,79.65,18400.0,64.1389,64.1872,64.1308,64.155,18400.0
2013-03-05 11:15:00,79.66,79.69,79.61,79.63,12300.0,64.163,64.1872,64.1227,64.1389,12300.0
2013-03-05 11:20:00,79.63,79.64,79.6,79.62,11200.0,64.1389,64.1469,64.1147,64.1308,11200.0
2013-03-05 11:25:00,79.64,79.65,79.59,79.59,10100.0,64.1469,64.155,64.1066,64.1066,10100.0
2013-03-05 11:30:00,79.61,79.63,79.61,79.62,16000.0,64.1227,64.1389,64.1227,64.1308,16000.0
2013-03-05 11:35:00,79.59,79.6,79.54,79.55,18800.0,64.1066,64.1147,64.0664,64.0744,18800.0
2013-03-05 11:40:00,79.56,79.61,79.56,79.61,5200.0,64.0825,64.1227,64.0825,64.1227,5200.0
2013-03-05 11:45:00,79.59,79.65,79.59,79.65,18400.0,64.1066,64.155,64.1066,64.155,18400.0
2013-03-05 11:50:00,79.65,79.65,79.61,79.63,16200.0,64.155,64.155,64.1227,64.1389,16200.0
2013-03-05 11:55:00,79.64,79.65,79.61,79.61,5300.0,64.1469,64.155,64.1227,64.1227,5300.0
2013-03-05 12:00:00,79.62,79.65,79.62,79.62,8800.0,64.1308,64.155,64.1308,64.1308,8800.0
2013-03-05 12:05:00,79.62,79.63,79.61,79.62,4900.0,64.1308,64.1389,64.1227,64.1308,4900.0
2013-03-05 12:10:00,79.61,79.63,79.59,79.59,10700.0,64.1227,64.1389,64.1066,64.1066,10700.0
2013-03-05 12:15:00,79.58,79.59,79.55,79.56,11800.0,64.0986,64.1066,64.0744,64.0825,11800.0
2013-03-05 12:20:00,79.56,79.57,79.54,79.55,2600.0,64.0825,64.0905,64.0664,64.0744,2600.0
2013-03-05 12:25:00,79.55,79.56,79.54,79.55,13600.0,64.0744,64.0825,64.0664,64.0744,13600.0
2013-03-05 12:30:00,79.55,79.56,79.54,79.56,20200.0,64.0744,64.0825,64.0664,64.0825,20200.0
2013-03-05 12:35:00,79.56,79.57,79.55,79.57,14500.0,64.0825,64.0905,64.0744,64.0905,14500.0
2013-03-05 12:40:00,79.57,79.58,79.54,79.54,6000.0,64.0905,64.0986,64.0664,64.0664,6000.0
2013-03-05 12:45:00,79.57,79.58,79.56,79.57,12900.0,64.0905,64.0986,64.0825,64.0905,12900.0
2013-03-05 12:50:00,79.58,79.61,79.58,79.6,16700.0,64.0986,64.1227,64.0986,64.1147,16700.0
2013-03-05 12:55:00,79.6,79.61,79.58,79.61,3600.0,64.1147,64.1227,64.0986,64.1227,3600.0
2013-03-05 13:00:00,79.6,79.61,79.59,79.59,8200.0,64.1147,64.1227,64.1066,64.1066,8200.0
2013-03-05 13:05:00,79.58,79.59,79.54,79.55,27600.0,64.0986,64.1066,64.0664,64.0744,27600.0
2013-03-05 13:10:00,79.56,79.59,79.55,79.57,14300.0,64.0825,64.1066,64.0744,64.0905,14300.0
2013-03-05 13:15:00,79.57,79.63,79.57,79.62,24400.0,64.0905,64.1389,64.0905,64.1308,24400.0
2013-03-05 13:20:00,79.62,79.68,79.62,79.66,4600.0,64.1308,64.1791,64.1308,64.163,4600.0
2013-03-05 13:25:00,79.65,79.67,79.64,79.64,7200.0,64.155,64.1711,64.1469,64.1469,7200.0
2013-03-05 13:30:00,79.64,79.72,79.64,79.71,17400.0,64.1469,64.2114,64.1469,64.2033,17400.0
2013-03-05 13:35:00,79.72,79.72,79.67,79.69,10600.0,64.2114,64.2114,64.1711,64.1872,10600.0
2013-03-05 13:40:00,79.68,79.68,79.63,79.63,4500.0,64.1791,64.1791,64.1389,64.1389,4500.0
2013-03-05 13:45:00,79.64,79.67,79.61,79.61,6300.0,64.1469,64.1711,64.1227,64.1227,6300.0
2013-03-05 13:50:00,79.61,79.61,79.55,79.57,12700.0,64.1227,64.1227,64.0744,64.0905,12700.0
2013-03-05 13:55:00,79.59,79.59,79.54,79.57,23700.0,64.1066,64.1066,64.0664,64.0905,23700.0
2013-03-05 14:00:00,79.57,79.6,79.56,79.56,14100.0,64.0905,64.1147,64.0825,64.0825,14100.0
2013-03-05 14:05:00,79.57,79.58,79.55,79.55,15100.0,64.0905,64.0986,64.0744,64.0744,15100.0
2013-03-05 14:10:00,79.56,79.58,79.55,79.57,25800.0,64.0825,64.0986,64.0744,64.0905,25800.0
2013-03-05 14:15:00,79.58,79.6,79.58,79.59,9100.0,64.0986,64.1147,64.0986,64.1066,9100.0
2013-03-05 14:20:00,79.59,79.62,79.58,79.58,17500.0,64.1066,64.1308,64.0986,64.0986,17500.0
2013-03-05 14:25:00,79.58,79.58,79.5,79.5,32000.0,64.0986,64.0986,64.0341,64.0341,32000.0
2013-03-05 14:30:00,79.49,79.5,79.47,79.47,13500.0,64.0261,64.0341,64.01,64.01,13500.0
2013-03-05 14:35:00,79.48,79.53,79.48,79.52,9200.0,64.018,64.0583,64.018,64.0503,9200.0
2013-03-05 14:40:00,79.52,79.56,79.51,79.54,34400.0,64.0503,64.0825,64.0422,64.0664,34400.0
2013-03-05 14:45:00,79.54,79.59,79.54,79.57,14900.0,64.0664,64.1066,64.0664,64.0905,14900.0
2013-03-05 14:50:00,79.55,79.55,79.5,79.51,15000.0,64.0744,64.0744,64.0341,64.0422,15000.0
2013-03-05 14:55:00,79.52,79.56,79.5,79.54,19900.0,64.0503,64.0825,64.0341,64.0664,19900.0
2013-03-05 15:00:00,79.55,79.59,79.49,79.55,12200.0,64.0744,64.1066,64.0261,64.0744,12200.0
2013-03-05 15:05:00,79.55,79.58,79.51,79.58,7300.0,64.0744,64.0986,64.0422,64.0986,7300.0
2013-03-05 15:10:00,79.58,79.59,79.53,79.57,19900.0,64.0986,64.1066,64.0583,64.0905,19900.0
2013-03-05 15:15:00,79.58,79.58,79.55,79.55,5300.0,64.0986,64.0986,64.0744,64.0744,5300.0
2013-03-05 15:20:00,79.56,79.56,79.49,79.52,28600.0,64.0825,64.0825,64.0261,64.0503,28600.0
2013-03-05 15:25:00,79.52,79.53,79.48,79.51,20400.0,64.0503,64.0583,64.018,64.0422,20400.0
2013-03-05 15:30:00,79.52,79.56,79.49,79.52,19100.0,64.0503,64.0825,64.0261,64.0503,19100.0
2013-03-05 15:35:00,79.49,79.57,79.49,79.55,10400.0,64.0261,64.0905,64.0261,64.0744,10400.0
2013-03-05 15:40:00,79.55,79.65,79.55,79.64,25200.0,64.0744,64.155,64.0744,64.1469,25200.0
2013-03-05 15:45:00,79.63,79.63,79.51,79.51,51900.0,64.1389,64.1389,64.0422,64.0422,51900.0
2013-03-05 15:50:00,79.5,79.51,79.44,79.47,26900.0,64.0341,64.0422,63.9858,64.01,26900.0
2013-03-05 15:55:00,79.46,79.56,79.45,79.56,80800.0,64.0019,64.0825,63.9939,64.0825,80800.0
2013-03-06 09:30:00,79.84,79.86,79.8,79.8,198200.0,64.308,64.3241,64.2758,64.2758,198200.0
2013-03-06 09:35:00,79.81,79.83,79.76,79.77,88900.0,64.2838,64.3,64.2436,64.2516,88900.0
2013-03-06 09:40:00,79.77,79.79,79.7,79.73,118700.0,64.2516,64.2677,64.1952,64.2194,118700.0
2013-03-06 09:45:00,79.72,79.82,79.68,79.79,41600.0,64.2114,64.2919,64.1791,64.2677,41600.0
2013-03-06 09:50:00,79.8,79.86,79.79,79.85,39300.0,64.2758,64.3241,64.2677,64.3161,39300.0
2013-03-06 09:55:00,79.85,79.89,79.83,79.83,35600.0,64.3161,64.3483,64.3,64.3,35600.0
2013-03-06 10:00:00,79.83,79.85,79.78,79.79,35200.0,64.3,64.3161,64.2597,64.2677,35200.0
2013-03-06 10:05:00,79.79,79.81,79.75,79.75,31300.0,64.2677,64.2838,64.2355,64.2355,31300.0
2013-03-06 10:10:00,79.75,79.82,79.73,79.78,25300.0,64.2355,64.2919,64.2194,64.2597,25300.0
2013-03-06 10:15:00,79.78,79.85,79.74,79.74,20500.0,64.2597,64.3161,64.2275,64.2275,20500.0
2013-03-06 10:20:00,79.73,79.79,79.72,79.79,33100.0,64.2194,64.2677,64.2114,64.2677,33100.0
2013-03-06 10:25:00,79.78,79.81,79.74,79.77,17500.0,64.2597,64.2838,64.2275,64.2516,17500.0
2013-03-06 10:30:00,79.75,79.76,79.64,79.67,36200.0,64.2355,64.2436,64.1469,64.1711,36200.0
2013-03-06 10:35:00,79.66,79.72,79.64,79.71,36400.0,64.163,64.2114,64.1469,64.2033,36400.0
2013-03-06 10:40:00,79.7,79.75,79.67,79.74,15300.0,64.1952,64.2355,64.1711,64.2275,15300.0
2013-03-06 10:45:00,79.74,79.76,79.72,79.72,20500.0,64.2275,64.2436,64.2114,64.2114,20500.0
2013-03-06 10:50:00,79.72,79.73,79.67,79.68,17600.0,64.2114,64.2194,64.1711,64.1791,17600.0
2013-03-06 10:55:00,79.68,79.68,79.62,79.63,19600.0,64.1791,64.1791,64.1308,64.1389,19600.0
2013-03-06 11:00:00,79.62,79.68,79.6,79.63,28400.0,64.1308,64.1791,64.1147,64.1389,28400.0
2013-03-06 11:05:00,79.64,79.64,79.61,79.62,10900.0,64.1469,64.1469,64.1227,64.1308,10900.0
2013-03-06 11:10:00,79.62,79.66,79.62,79.66,6300.0,64.1308,64.163,64.1308,64.163,6300.0
2013-03-06 11:15:00,79.67,79.71,79.65,79.71,21300.0,64.1711,64.2033,64.155,64.2033,21300.0
2013-03-06 11:20:00,79.7,79.7,79.67,79.68,3900.0,64.1952,64.1952,64.1711,64.1791,3900.0
2013-03-06 11:25:00,79.69,79.69,79.62,79.62,11600.0,64.1872,64.1872,64.1308,64.1308,11600.0
2013-03-06 11:30:00,79.62,79.68,79.62,79.63,10600.0,64.1308,64.1791,64.1308,64.1389,10600.0
2013-03-06 11:35:00,79.65,79.69,79.64,79.68,7800.0,64.155,64.1872,64.1469,64.1791,7800.0
2013-03-06 11:40:00,79.68,79.69,79.65,79.65,11600.0,64.1791,64.1872,64.155,64.155,11600.0
2013-03-06 11:45:00,79.65,79.7,79.65,79.68,8200.0,64.155,64.1952,64.155,64.1791,8200.0
2013-03-06 11:50:00,79.69,79.7,79.62,79.63,15900.0,64.1872,64.1952,64.1308,64.1389,15900.0
2013-03-06 11:55:00,79.63,79.65,79.62,79.62,14300.0,64.1389,64.155,64.1308,64.1308,14300.0
2013-03-06 12:00:00,79.62,79.62,79.56,79.58,17700.0,64.1308,64.1308,64.0825,64.0986,17700.0
2013-03-06 12:05:00,79.57,79.57,79.52,79.53,9000.0,64.0905,64.0905,64.0503,64.0583,9000.0
2013-03-06 12:10:00,79.52,79.57,79.52,79.55,10600.0,64.0503,64.0905,64.0503,64.0744,10600.0
2013-03-06 12:15:00,79.55,79.6,79.55,79.6,8600.0,64.0744,64.1147,64.0744,64.1147,8600.0
2013-03-06 12:20:00,79.61,79.61,79.58,79.6,6600.0,64.1227,64.1227,64.0986,64.1147,6600.0
2013-03-06 12:25:00,79.6,79.61,79.56,79.56,13500.0,64.1147,64.1227,64.0825,64.0825,13500.0
2013-03-06 12:30:00,79.56,79.59,79.56,79.59,9400.0,64.0825,64.1066,64.0825,64.1066,9400.0
2013-03-06 12:35:00,79.6,79.64,79.6,79.63,4300.0,64.1147,64.1469,64.1147,64.1389,4300.0
2013-03-06 12:40:00,79.63,79.7,79.61,79.7,8900.0,64.1389,64.1952,64.1227,64.1952,8900.0
2013-03-06 12:45:00,79.7,79.7,79.66,79.67,15100.0,64.1952,64.1952,64.163,64.1711,15100.0
2013-03-06 12:50:00,79.67,79.68,79.65,79.65,3200.0,64.1711,64.1791,64.155,64.155,3200.0
2013-03-06 12:55:00,79.65,79.66,79.58,79.58,9500.0,64.155,64.163,64.0986,64.0986,9500.0
2013-03-06 13:00:00,79.58,79.62,79.56,79.61,17600.0,64.0986,64.1308,64.0825,64.1227,17600.0
2013-03-06 13:05:00,79.62,79.65,79.6,79.64,16500.0,64.1308,64.155,64.1147,64.1469,16500.0
2013-03-06 13:10:00,79.63,79.66,79.61,79.66,8700.0,64.1389,64.163,64.1227,64.163,8700.0
2013-03-06 13:15:00,79.64,79.67,79.64,79.66,83500.0,64.1469,64.1711,64.1469,64.163,83500.0
2013-03-06 13:20:00,79.67,79.67,79.63,79.63,28300.0,64.1711,64.1711,64.1389,64.1389,28300.0
2013-03-06 13:25:00,79.64,79.65,79.61,79.64,7600.0,64.1469,64.155,64.1227,64.1469,7600.0
2013-03-06 13:30:00,79.65,79.66,79.62,79.63,7100.0,64.155,64.163,64.1308,64.1389,7100.0
2013-03-06 13:35:00,79.63,79.67,79.62,79.67,3600.0,64.1389,64.1711,64.1308,64.1711,3600.0
2013-03-06 13:40:00,79.67,79.73,79.67,79.73,9500.0,64.1711,64.2194,64.1711,64.2194,9500.0
2013-03-06 13:45:00,79.72,79.72,79.7,79.71,10100.0,64.2114,64.2114,64.1952,64.2033,10100.0
2013-03-06 13:50:00,79.71,79.71,79.66,79.67,6600.0,64.2033,64.2033,64.163,64.1711,6600.0
2013-03-06 13:55:00,79.69,79.69,79.67,79.69,13300.0,64.1872,64.1872,64.1711,64.1872,13300.0
2013-03-06 14:00:00,79.69,79.71,79.69,79.71,14800.0,64.1872,64.2033,64.1872,64.2033,14800.0
2013-03-06 14:05:00,79.7,79.7,79.68,79.69,4700.0,64.1952,64.1952,64.1791,64.1872,4700.0
2013-03-06 14:10:00,79.68,79.69,79.62,79.64,9100.0,64.1791,64.1872,64.1308,64.1469,9100.0
2013-03-06 14:15:00,79.64,79.67,79.63,79.65,11100.0,64.1469,64.1711,64.1389,64.155,11100.0
2013-03-06 14:20:00,79.64,79.71,79.64,79.7,5000.0,64.1469,64.2033,64.1469,64.1952,5000.0
2013-03-06 14:25:00,79.69,79.72,79.69,79.7,12400.0,64.1872,64.2114,64.1872,64.1952,12400.0
2013-03-06 14:30:00,79.72,79.77,79.7,79.77,11300.0,64.2114,64.2516,64.1952,64.2516,11300.0
2013-03-06 14:35:00,79.77,79.8,79.77,79.78,17900.0,64.2516,64.2758,64.2516,64.2597,17900.0
2013-03-06 14:40:00,79.77,79.77,79.75,79.75,17400.0,64.2516,64.2516,64.2355,64.2355,17400.0
2013-03-06 14:45:00,79.76,79.84,79.76,79.83,20800.0,64.2436,64.308,64.2436,64.3,20800.0
2013-03-06 14:50:00,79.85,79.86,79.8,79.8,14800.0,64.3161,64.3241,64.2758,64.2758,14800.0
2013-03-06 14:55:00,79.82,79.84,79.81,79.82,14800.0,64.2919,64.308,64.2838,64.2919,14800.0
2013-03-06 15:00:00,79.81,79.82,79.76,79.78,12000.0,64.2838,64.2919,64.2436,64.2597,12000.0
2013-03-06 15:05:00,79.78,79.8,79.75,79.77,13800.0,64.2597,64.2758,64.2355,64.2516,13800.0
2013-03-06 15:10:00,79.76,79.8,79.74,79.74,65300.0,64.2436,64.2758,64.2275,64.2275,65300.0
2013-03-06 15:15:00,79.74,79.76,79.73,79.73,14900.0,64.2275,64.2436,64.2194,64.2194,14900.0
2013-03-06 15:20:00,79.74,79.76,79.72,79.75,29400.0,64.2275,64.2436,64.2114,64.2355,29400.0
2013-03-06 15:25:00,79.76,79.76,79.7,79.71,34900.0,64.2436,64.2436,64.1952,64.2033,34900.0
2013-03-06 15:30:00,79.72,79.72,79.64,79.68,50300.0,64.2114,64.2114,64.1469,64.1791,50300.0
2013-03-06 15:35:00,79.67,79.67,79.64,79.65,12400.0,64.1711,64.1711,64.1469,64.155,12400.0
2013-03-06 15:40:00,79.65,79.66,79.61,79.62,26700.0,64.155,64.163,64.1227,64.1308,26700.0
2013-03-06 15:45:00,79.62,79.65,79.6,79.64,26400.0,64.1308,64.155,64.1147,64.1469,26400.0
2013-03-06 15:50:00,79.63,79.65,79.63,79.64,26600.0,64.1389,64.155,64.1389,64.1469,26600.0
2013-03-06 15:55:00,79.65,79.7,79.64,79.7,35400.0,64.155,64.1952,64.1469,64.1952,35400.0
2013-03-07 09:30:00,79.8,79.89,79.76,79.88,51200.0,64.2758,64.3483,64.2436,64.3402,51200.0
2013-03-07 09:35:00,79.87,79.89,79.79,79.79,45100.0,64.3322,64.3483,64.2677,64.2677,45100.0
2013-03-07 09:40:00,79.79,79.81,79.74,79.81,38800.0,64.2677,64.2838,64.2275,64.2838,38800.0
2013-03-07 09:45:00,79.81,79.84,79.77,79.77,26100.0,64.2838,64.308,64.2516,64.2516,26100.0
2013-03-07 09:50:00,79.77,79.85,79.72,79.82,22800.0,64.2516,64.3161,64.2114,64.2919,22800.0
2013-03-07 09:55:00,79.83,79.86,79.81,79.86,16500.0,64.3,64.3241,64.2838,64.3241,16500.0
2013-03-07 10:00:00,79.85,79.88,79.76,79.79,26200.0,64.3161,64.3402,64.2436,64.2677,26200.0
2013-03-07 10:05:00,79.78,79.82,79.75,79.79,12200.0,64.2597,64.2919,64.2355,64.2677,12200.0
2013-03-07 10:10:00,79.8,79.84,79.79,79.82,7800.0,64.2758,64.308,64.2677,64.2919,7800.0
2013-03-07 10:15:00,79.83,79.85,79.8,79.83,15900.0,64.3,64.3161,64.2758,64.3,15900.0
2013-03-07 10:20:00,79.84,79.85,79.77,79.79,14800.0,64.308,64.3161,64.2516,64.2677,14800.0
2013-03-07 10:25:00,79.8,79.84,79.78,79.84,15100.0,64.2758,64.308,64.2597,64.308,15100.0
2013-03-07 10:30:00,79.83,79.9,79.83,79.89,19200.0,64.3,64.3563,64.3,64.3483,19200.0
2013-03-07 10:35:00,79.89,79.89,79.82,79.82,16400.0,64.3483,64.3483,64.2919,64.2919,16400.0
2013-03-07 10:40:00,79.83,79.88,79.81,79.88,21200.0,64.3,64.3402,64.2838,64.3402,21200.0
2013-03-07 10:45:00,79.89,79.89,79.85,79.88,7800.0,64.3483,64.3483,64.3161,64.3402,7800.0
2013-03-07 10:50:00,79.85,79.86,79.82,79.82,65000.0,64.3161,64.3241,64.2919,64.2919,65000.0
2013-03-07 10:55:00,79.83,79.83,79.8,79.81,8100.0,64.3,64.3,64.2758,64.2838,8100.0
2013-03-07 11:00:00,79.81,79.84,79.8,79.84,14100.0,64.2838,64.308,64.2758,64.308,14100.0
2013-03-07 11:05:00,79.85,79.9,79.84,79.9,8100.0,64.3161,64.3563,64.308,64.3563,8100.0
2013-03-07 11:10:00,79.9,79.92,79.88,79.88,22300.0,64.3563,64.3724,64.3402,64.3402,22300.0
2013-03-07 11:15:00,79.88,79.9,79.86,79.87,19800.0,64.3402,64.3563,64.3241,64.3322,19800.0
2013-03-07 11:20:00,79.87,79.87,79.84,79.87,19800.0,64.3322,64.3322,64.308,64.3322,19800.0
2013-03-07 11:25:00,79.87,79.88,79.85,79.86,18800.0,64.3322,64.3402,64.3161,64.3241,18800.0
2013-03-07 11:30:00,79.86,79.89,79.86,79.86,11300.0,64.3241,64.3483,64.3241,64.3241,11300.0
2013-03-07 11:35:00,79.87,79.91,79.87,79.9,9200.0,64.3322,64.3644,64.3322,64.3563,9200.0
2013-03-07 11:40:00,79.89,79.9,79.87,79.89,8900.0,64.3483,64.3563,64.3322,64.3483,8900.0
2013-03-07 11:45:00,79.9,79.91,79.86,79.86,13800.0,64.3563,64.3644,64.3241,64.3241,13800.0
2013-03-07 11:50:00,79.87,79.92,79.87,79.92,12900.0,64.3322,64.3724,64.3322,64.3724,12900.0
2013-03-07 11:55:00,79.92,79.95,79.87,79.88,20000.0,64.3724,64.3966,64.3322,64.3402,20000.0
2013-03-07 12:00:00,79.89,79.89,79.87,79.88,12100.0,64.3483,64.3483,64.3322,64.3402,12100.0
2013-03-07 12:05:00,79.86,79.87,79.85,79.87,13300.0,64.3241,64.3322,64.3161,64.3322,13300.0
2013-03-07 12:10:00,79.87,79.87,79.84,79.86,4000.0,64.3322,64.3322,64.308,64.3241,4000.0
2013-03-07 12:15:00,79.85,79.87,79.85,79.87,4500.0,64.3161,64.3322,64.3161,64.3322,4500.0
2013-03-07 12:20:00,79.86,79.87,79.85,79.86,10100.0,64.3241,64.3322,64.3161,64.3241,10100.0
2013-03-07 12:25:00,79.85,79.91,79.85,79.89,5400.0,64.3161,64.3644,64.3161,64.3483,5400.0
2013-03-07 12:30:00,79.9,79.91,79.9,79.9,3500.0,64.3563,64.3644,64.3563,64.3563,3500.0
2013-03-07 12:35:00,79.89,79.89,79.86,79.86,4800.0,64.3483,64.3483,64.3241,64.3241,4800.0
2013-03-07 12:40:00,79.86,79.87,79.84,79.86,9100.0,64.3241,64.3322,64.308,64.3241,9100.0
2013-03-07 12:45:00,79.85,79.89,79.85,79.89,6600.0,64.3161,64.3483,64.3161,64.3483,6600.0
2013-03-07 12:50:00,79.89,79.9,79.87,79.88,33700.0,64.3483,64.3563,64.3322,64.3402,33700.0
2013-03-07 12:55:00,79.88,79.92,79.88,79.9,27600.0,64.3402,64.3724,64.3402,64.3563,27600.0
2013-03-07 13:00:00,79.9,79.91,79.87,79.91,16900.0,64.3563,64.3644,64.3322,64.3644,16900.0
2013-03-07 13:05:00,79.91,79.91,79.86,79.86,8500.0,64.3644,64.3644,64.3241,64.3241,8500.0
2013-03-07 13:10:00,79.87,79.9,79.87,79.9,3500.0,64.3322,64.3563,64.3322,64.3563,3500.0
2013-03-07 13:15:00,79.9,79.91,79.89,79.89,13700.0,64.3563,64.3644,64.3483,64.3483,13700.0
2013-03-07 13:20:00,79.89,79.9,79.87,79.87,22900.0,64.3483,64.3563,64.3322,64.3322,22900.0
2013-03-07 13:25:00,79.87,79.88,79.85,79.85,15700.0,64.3322,64.3402,64.3161,64.3161,15700.0
2013-03-07 13:30:00,79.85,79.86,79.81,79.81,20500.0,64.3161,64.3241,64.2838,64.2838,20500.0
2013-03-07 13:35:00,79.81,79.81,79.79,79.81,9700.0,64.2838,64.2838,64.2677,64.2838,9700.0
2013-03-07 13:40:00,79.79,79.83,79.79,79.79,3600.0,64.2677,64.3,64.2677,64.2677,3600.0
2013-03-07 13:45:00,79.79,79.83,79.79,79.82,6700.0,64.2677,64.3,64.2677,64.2919,6700.0
2013-03-07 13:50:00,79.83,79.84,79.82,79.84,8500.0,64.3,64.308,64.2919,64.308,8500.0
2013-03-07 13:55:00,79.83,79.85,79.82,79.85,15600.0,64.3,64.3161,64.2919,64.3161,15600.0
2013-03-07 14:00:00,79.85,79.85,79.82,79.83,9100.0,64.3161,64.3161,64.2919,64.3,9100.0
2013-03-07 14:05:00,79.82,79.82,79.76,79.77,8500.0,64.2919,64.2919,64.2436,64.2516,8500.0
2013-03-07 14:10:00,79.76,79.76,79.73,79.76,9600.0,64.2436,64.2436,64.2194,64.2436,9600.0
2013-03-07 14:15:00,79.76,79.78,79.75,79.77,14600.0,64.2436,64.2597,64.2355,64.2516,14600.0
2013-03-07 14:20:00,79.77,79.78,79.76,79.76,5100.0,64.2516,64.2597,64.2436,64.2436,5100.0
2013-03-07 14:25:00,79.77,79.82,79.76,79.81,36000.0,64.2516,64.2919,64.2436,64.2838,36000.0
2013-03-07 14:30:00,79.8,79.84,79.8,79.82,14600.0,64.2758,64.308,64.2758,64.2919,14600.0
2013-03-07 14:35:00,79.83,79.83,79.79,79.82,6300.0,64.3,64.3,64.2677,64.2919,6300.0
2013-03-07 14:40:00,79.8,79.83,79.78,79.79,108800.0,64.2758,64.3,64.2597,64.2677,108800.0
2013-03-07 14:45:00,79.79,79.83,79.78,79.83,11200.0,64.2677,64.3,64.2597,64.3,11200.0
2013-03-07 14:50:00,79.83,79.84,79.81,79.82,68000.0,64.3,64.308,64.2838,64.2919,68000.0
2013-03-07 14:55:00,79.83,79.88,79.83,79.86,7900.0,64.3,64.3402,64.3,64.3241,7900.0
2013-03-07 15:00:00,79.86,79.87,79.85,79.86,28400.0,64.3241,64.3322,64.3161,64.3241,28400.0
2013-03-07 15:05:00,79.86,79.9,79.86,79.89,19700.0,64.3241,64.3563,64.3241,64.3483,19700.0
2013-03-07 15:10:00,79.89,79.91,79.87,79.9,29400.0,64.3483,64.3644,64.3322,64.3563,29400.0
2013-03-07 15:15:00,79.92,79.93,79.89,79.91,12800.0,64.3724,64.3805,64.3483,64.3644,12800.0
2013-03-07 15:20:00,79.91,79.91,79.85,79.85,8600.0,64.3644,64.3644,64.3161,64.3161,8600.0
2013-03-07 15:25:00,79.85,79.91,79.85,79.9,21500.0,64.3161,64.3644,64.3161,64.3563,21500.0
2013-03-07 15:30:00,79.89,79.93,79.89,79.92,16100.0,64.3483,64.3805,64.3483,64.3724,16100.0
2013-03-07 15:35:00,79.93,79.93,79.9,79.92,32200.0,64.3805,64.3805,64.3563,64.3724,32200.0
2013-03-07 15:40:00,79.92,79.95,79.88,79.88,45300.0,64.3724,64.3966,64.3402,64.3402,45300.0
2013-03-07 15:45:00,79.88,79.92,79.87,79.91,11900.0,64.3402,64.3724,64.3322,64.3644,11900.0
2013-03-07 15:50:00,79.91,79.91,79.88,79.89,13600.0,64.3644,64.3644,64.3402,64.3483,13600.0
2013-03-07 15:55:00,79.88,79.93,79.87,79.87,85900.0,64.3402,64.3805,64.3322,64.3322,85900.0
2013-03-08 09:30:00,80.24,80.3,80.23,80.26,150300.0,64.6302,64.6785,64.6221,64.6463,150300.0
2013-03-08 09:35:00,80.23,80.24,80.19,80.2,45400.0,64.6221,64.6302,64.5899,64.598,45400.0
2013-03-08 09:40:00,80.19,80.19,80.06,80.07,59800.0,64.5899,64.5899,64.4852,64.4933,59800.0
2013-03-08 09:45:00,80.08,80.09,79.98,80.01,40500.0,64.5013,64.5094,64.4208,64.4449,40500.0
2013-03-08 09:50:00,80.0,80.09,80.0,80.02,27200.0,64.4369,64.5094,64.4369,64.453,27200.0
2013-03-08 09:55:00,80.02,80.03,79.98,80.03,37400.0,64.453,64.461,64.4208,64.461,37400.0
2013-03-08 10:00:00,80.01,80.02,79.91,80.0,43800.0,64.4449,64.453,64.3644,64.4369,43800.0
2013-03-08 10:05:00,80.01,80.01,79.89,79.96,36600.0,64.4449,64.4449,64.3483,64.4047,36600.0
2013-03-08 10:10:00,79.96,79.96,79.82,79.86,53700.0,64.4047,64.4047,64.2919,64.3241,53700.0
2013-03-08 10:15:00,79.86,79.9,79.83,79.89,31000.0,64.3241,64.3563,64.3,64.3483,31000.0
2013-03-08 10:20:00,79.89,79.95,79.89,79.95,33300.0,64.3483,64.3966,64.3483,64.3966,33300.0
2013-03-08 10:25:00,79.94,80.0,79.91,80.0,17600.0,64.3886,64.4369,64.3644,64.4369,17600.0
2013-03-08 10:30:00,79.98,80.02,79.96,80.01,20700.0,64.4208,64.453,64.4047,64.4449,20700.0
2013-03-08 10:35:00,80.01,80.02,79.97,80.02,23800.0,64.4449,64.453,64.4127,64.453,23800.0
2013-03-08 10:40:00,80.02,80.06,80.01,80.01,39500.0,64.453,64.4852,64.4449,64.4449,39500.0
2013-03-08 10:45:00,80.02,80.03,79.96,79.99,12200.0,64.453,64.461,64.4047,64.4288,12200.0
2013-03-08 10:50:00,79.98,80.03,79.96,79.97,54700.0,64.4208,64.461,64.4047,64.4127,54700.0
2013-03-08 10:55:00,79.98,80.03,79.97,80.02,18300.0,64.4208,64.461,64.4127,64.453,18300.0
2013-03-08 11:00:00,80.02,80.02,79.95,80.01,57900.0,64.453,64.453,64.3966,64.4449,57900.0
2013-03-08 11:05:00,80.01,80.1,80.0,80.1,9100.0,64.4449,64.5174,64.4369,64.5174,9100.0
2013-03-08 11:10:00,80.1,80.12,80.07,80.1,9900.0,64.5174,64.5335,64.4933,64.5174,9900.0
2013-03-08 11:15:00,80.11,80.12,80.06,80.08,12700.0,64.5255,64.5335,64.4852,64.5013,12700.0
2013-03-08 11:20:00,80.09,80.11,80.06,80.06,19400.0,64.5094,64.5255,64.4852,64.4852,19400.0
2013-03-08 11:25:00,80.07,80.11,80.07,80.09,16900.0,64.4933,64.5255,64.4933,64.5094,16900.0
2013-03-08 11:30:00,80.08,80.13,80.08,80.13,21500.0,64.5013,64.5416,64.5013,64.5416,21500.0
2013-03-08 11:35:00,80.13,80.13,80.09,80.1,21800.0,64.5416,64.5416,64.5094,64.5174,21800.0
2013-03-08 11:40:00,80.09,80.13,80.09,80.11,23600.0,64.5094,64.5416,64.5094,64.5255,23600.0
2013-03-08 11:45:00,80.12,80.13,80.1,80.13,8700.0,64.5335,64.5416,64.5174,64.5416,8700.0
2013-03-08 11:50:00,80.14,80.15,80.11,80.11,28900.0,64.5496,64.5577,64.5255,64.5255,28900.0
2013-03-08 11:55:00,80.13,80.15,80.12,80.15,9600.0,64.5416,64.5577,64.5335,64.5577,9600.0
2013-03-08 12:00:00,80.14,80.15,80.13,80.14,16400.0,64.5496,64.5577,64.5416,64.5496,16400.0
2013-03-08 12:05:00,80.15,80.18,80.13,80.17,15500.0,64.5577,64.5819,64.5416,64.5738,15500.0
2013-03-08 12:10:00,80.17,80.18,80.08,80.08,18500.0,64.5738,64.5819,64.5013,64.5013,18500.0
2013-03-08 12:15:00,80.08,80.11,80.05,80.07,15200.0,64.5013,64.5255,64.4772,64.4933,15200.0
2013-03-08 12:20:00,80.07,80.11,80.07,80.09,6900.0,64.4933,64.5255,64.4933,64.5094,6900.0
2013-03-08 12:25:00,80.1,80.1,80.04,80.04,16800.0,64.5174,64.5174,64.4691,64.4691,16800.0
2013-03-08 12:30:00,80.04,80.05,80.01,80.02,19200.0,64.4691,64.4772,64.4449,64.453,19200.0
2013-03-08 12:35:00,80.01,80.03,80.0,80.02,13200.0,64.4449,64.461,64.4369,64.453,13200.0
2013-03-08 12:40:00,80.03,80.05,80.03,80.05,17500.0,64.461,64.4772,64.461,64.4772,17500.0
2013-03-08 12:45:00,80.05,80.08,80.05,80.05,14100.0,64.4772,64.5013,64.4772,64.4772,14100.0
2013-03-08 12:50:00,80.05,80.09,80.05,80.09,9200.0,64.4772,64.5094,64.4772,64.5094,9200.0
2013-03-08 12:55:00,80.1,80.1,80.09,80.1,8200.0,64.5174,64.5174,64.5094,64.5174,8200.0
2013-03-08 13:00:00,80.1,80.11,80.07,80.08,11400.0,64.5174,64.5255,64.4933,64.5013,11400.0
2013-03-08 13:05:00,80.07,80.11,80.06,80.11,13200.0,64.4933,64.5255,64.4852,64.5255,13200.0
2013-03-08 13:10:00,80.11,80.11,80.1,80.1,11100.0,64.5255,64.5255,64.5174,64.5174,11100.0
2013-03-08 13:15:00,80.12,80.15,80.11,80.13,8800.0,64.5335,64.5577,64.5255,64.5416,8800.0
2013-03-08 13:20:00,80.14,80.15,80.12,80.13,10500.0,64.5496,64.5577,64.5335,64.5416,10500.0
2013-03-08 13:25:00,80.13,80.14,80.11,80.11,7200.0,64.5416,64.5496,64.5255,64.5255,7200.0
2013-03-08 13:30:00,80.11,80.13,80.1,80.12,9200.0,64.5255,64.5416,64.5174,64.5335,9200.0
2013-03-08 13:35:00,80.12,80.17,80.11,80.17,5400.0,64.5335,64.5738,64.5255,64.5738,5400.0
2013-03-08 13:40:00,80.18,80.19,80.14,80.15,14600.0,64.5819,64.5899,64.5496,64.5577,14600.0
2013-03-08 13:45:00,80.14,80.18,80.14,80.18,7800.0,64.5496,64.5819,64.5496,64.5819,7800.0
2013-03-08 13:50:00,80.19,80.19,80.17,80.17,9300.0,64.5899,64.5899,64.5738,64.5738,9300.0
2013-03-08 13:55:00,80.16,80.18,80.16,80.16,27700.0,64.5658,64.5819,64.5658,64.5658,27700.0
2013-03-08 14:00:00,80.17,80.19,80.16,80.18,8700.0,64.5738,64.5899,64.5658,64.5819,8700.0
2013-03-08 14:05:00,80.18,80.18,80.16,80.16,10300.0,64.5819,64.5819,64.5658,64.5658,10300.0
2013-03-08 14:10:00,80.16,80.17,80.13,80.13,18600.0,64.5658,64.5738,64.5416,64.5416,18600.0
2013-03-08 14:15:00,80.13,80.16,80.13,80.14,12300.0,64.5416,64.5658,64.5416,64.5496,12300.0
2013-03-08 14:20:00,80.14,80.17,80.12,80.17,11300.0,64.5496,64.5738,64.5335,64.5738,11300.0
2013-03-08 14:25:00,80.16,80.19,80.16,80.19,12400.0,64.5658,64.5899,64.5658,64.5899,12400.0
2013-03-08 14:30:00,80.19,80.21,80.19,80.21,20800.0,64.5899,64.606,64.5899,64.606,20800.0
2013-03-08 14:35:00,80.21,80.21,80.18,80.2,9600.0,64.606,64.606,64.5819,64.598,9600.0
2013-03-08 14:40:00,80.2,80.22,80.17,80.17,11200.0,64.598,64.6141,64.5738,64.5738,11200.0
2013-03-08 14:45:00,80.18,80.19,80.15,80.16,25900.0,64.5819,64.5899,64.5577,64.5658,25900.0
2013-03-08 14:50:00,80.17,80.19,80.15,80.18,19800.0,64.5738,64.5899,64.5577,64.5819,19800.0
2013-03-08 14:55:00,80.18,80.21,80.16,80.21,13200.0,64.5819,64.606,64.5658,64.606,13200.0
2013-03-08 15:00:00,80.2,80.25,80.2,80.25,42200.0,64.598,64.6382,64.598,64.6382,42200.0
2013-03-08 15:05:00,80.25,80.25,80.22,80.23,40600.0,64.6382,64.6382,64.6141,64.6221,40600.0
2013-03-08 15:10:00,80.22,80.26,80.22,80.24,34200.0,64.6141,64.6463,64.6141,64.6302,34200.0
2013-03-08 15:15:00,80.26,80.29,80.26,80.28,41700.0,64.6463,64.6705,64.6463,64.6624,41700.0
2013-03-08 15:20:00,80.29,80.3,80.27,80.29,32900.0,64.6705,64.6785,64.6544,64.6705,32900.0
2013-03-08 15:25:00,80.28,80.29,80.27,80.27,30100.0,64.6624,64.6705,64.6544,64.6544,30100.0
2013-03-08 15:30:00,80.27,80.29,80.26,80.29,36500.0,64.6544,64.6705,64.6463,64.6705,36500.0
2013-03-08 15:35:00,80.29,80.3,80.27,80.3,40700.0,64.6705,64.6785,64.6544,64.6785,40700.0
2013-03-08 15:40:00,80.29,80.34,80.29,80.33,24700.0,64.6705,64.7107,64.6705,64.7027,24700.0
2013-03-08 15:45:00,80.33,80.35,80.32,80.35,33800.0,64.7027,64.7188,64.6946,64.7188,33800.0
2013-03-08 15:50:00,80.35,80.36,80.31,80.32,35100.0,64.7188,64.7268,64.6866,64.6946,35100.0
2013-03-08 15:55:00,80.31,80.32,80.25,80.27,35800.0,64.6866,64.6946,64.6382,64.6544,35800.0
2013-03-11 09:30:00,80.19,80.2,80.13,80.17,87600.0,64.5899,64.598,64.5416,64.5738,87600.0
2013-03-11 09:35:00,80.15,80.16,80.12,80.15,24900.0,64.5577,64.5658,64.5335,64.5577,24900.0
2013-03-11 09:40:00,80.16,80.16,80.09,80.12,28600.0,64.5658,64.5658,64.5094,64.5335,28600.0
2013-03-11 09:45:00,80.13,80.18,80.11,80.18,13700.0,64.5416,64.5819,64.5255,64.5819,13700.0
2013-03-11 09:50:00,80.16,80.24,80.16,80.2,13200.0,64.5658,64.6302,64.5658,64.598,13200.0
2013-03-11 09:55:00,80.2,80.21,80.18,80.2,19200.0,64.598,64.606,64.5819,64.598,19200.0
2013-03-11 10:00:00,80.21,80.23,80.17,80.18,12100.0,64.606,64.6221,64.5738,64.5819,12100.0
2013-03-11 10:05:00,80.19,80.22,80.19,80.22,35200.0,64.5899,64.6141,64.5899,64.6141,35200.0
2013-03-11 10:10:00,80.22,80.23,80.2,80.2,25900.0,64.6141,64.6221,64.598,64.598,25900.0
2013-03-11 10:15:00,80.2,80.2,80.17,80.18,17300.0,64.598,64.598,64.5738,64.5819,17300.0
2013-03-11 10:20:00,80.19,80.19,80.15,80.16,10800.0,64.5899,64.5899,64.5577,64.5658,10800.0
2013-03-11 10:25:00,80.16,80.17,80.13,80.14,16200.0,64.5658,64.5738,64.5416,64.5496,16200.0
2013-03-11 10:30:00,80.14,80.2,80.14,80.2,23200.0,64.5496,64.598,64.5496,64.598,23200.0
2013-03-11 10:35:00,80.2,80.23,80.18,80.22,15100.0,64.598,64.6221,64.5819,64.6141,15100.0
2013-03-11 10:40:00,80.22,80.23,80.21,80.22,18700.0,64.6141,64.6221,64.606,64.6141,18700.0
2013-03-11 10:45:00,80.22,80.25,80.22,80.25,6000.0,64.6141,64.6382,64.6141,64.6382,6000.0
2013-03-11 10:50:00,80.24,80.25,80.19,80.2,13200.0,64.6302,64.6382,64.5899,64.598,13200.0
2013-03-11 10:55:00,80.19,80.21,80.16,80.21,38600.0,64.5899,64.606,64.5658,64.606,38600.0
2013-03-11 11:00:00,80.21,80.22,80.2,80.22,18500.0,64.606,64.6141,64.598,64.6141,18500.0
2013-03-11 11:05:00,80.23,80.26,80.22,80.25,7100.0,64.6221,64.6463,64.6141,64.6382,7100.0
2013-03-11 11:10:00,80.26,80.29,80.26,80.28,14100.0,64.6463,64.6705,64.6463,64.6624,14100.0
2013-03-11 11:15:00,80.29,80.3,80.28,80.3,7800.0,64.6705,64.6785,64.6624,64.6785,7800.0
2013-03-11 11:20:00,80.27,80.28,80.25,80.26,6300.0,64.6544,64.6624,64.6382,64.6463,6300.0
2013-03-11 11:25:00,80.26,80.3,80.26,80.29,17400.0,64.6463,64.6785,64.6463,64.6705,17400.0
2013-03-11 11:30:00,80.28,80.31,80.26,80.29,11900.0,64.6624,64.6866,64.6463,64.6705,11900.0
2013-03-11 11:35:00,80.29,80.3,80.26,80.29,15000.0,64.6705,64.6785,64.6463,64.6705,15000.0
2013-03-11 11:40:00,80.29,80.33,80.28,80.32,18500.0,64.6705,64.7027,64.6624,64.6946,18500.0
2013-03-11 11:45:00,80.31,80.34,80.3,80.33,19400.0,64.6866,64.7107,64.6785,64.7027,19400.0
2013-03-11 11:50:00,80.33,80.35,80.33,80.34,15100.0,64.7027,64.7188,64.7027,64.7107,15100.0
2013-03-11 11:55:00,80.34,80.35,80.32,80.34,58900.0,64.7107,64.7188,64.6946,64.7107,58900.0
2013-03-11 12:00:00,80.34,80.39,80.33,80.38,35500.0,64.7107,64.751,64.7027,64.743,35500.0
2013-03-11 12:05:00,80.37,80.41,80.37,80.39,28400.0,64.7349,64.7671,64.7349,64.751,28400.0
2013-03-11 12:10:00,80.38,80.4,80.38,80.4,28100.0,64.743,64.7591,64.743,64.7591,28100.0
2013-03-11 12:15:00,80.4,80.4,80.38,80.39,23700.0,64.7591,64.7591,64.743,64.751,23700.0
2013-03-11 12:20:00,80.39,80.4,80.37,80.38,22800.0,64.751,64.7591,64.7349,64.743,22800.0
2013-03-11 12:25:00,80.38,80.38,80.36,80.37,21700.0,64.743,64.743,64.7268,64.7349,21700.0
2013-03-11 12:30:00,80.36,80.36,80.34,80.34,15500.0,64.7268,64.7268,64.7107,64.7107,15500.0
2013-03-11 12:35:00,80.35,80.36,80.34,80.34,10300.0,64.7188,64.7268,64.7107,64.7107,10300.0
2013-03-11 12:40:00,80.34,80.36,80.34,80.35,17900.0,64.7107,64.7268,64.7107,64.7188,17900.0
2013-03-11 12:45:00,80.36,80.37,80.35,80.36,5400.0,64.7268,64.7349,64.7188,64.7268,5400.0
2013-03-11 12:50:00,80.35,80.36,80.35,80.36,7500.0,64.7188,64.7268,64.7188,64.7268,7500.0
2013-03-11 12:55:00,80.35,80.41,80.35,80.41,16600.0,64.7188,64.7671,64.7188,64.7671,16600.0
2013-03-11 13:00:00,80.42,80.44,80.41,80.43,25100.0,64.7752,64.7913,64.7671,64.7832,25100.0
2013-03-11 13:05:00,80.43,80.44,80.42,80.44,9400.0,64.7832,64.7913,64.7752,64.7913,9400.0
2013-03-11 13:10:00,80.44,80.47,80.44,80.45,10200.0,64.7913,64.8154,64.7913,64.7993,10200.0
2013-03-11 13:15:00,80.44,80.46,80.43,80.43,9400.0,64.7913,64.8074,64.7832,64.7832,9400.0
2013-03-11 13:20:00,80.43,80.46,80.43,80.46,5800.0,64.7832,64.8074,64.7832,64.8074,5800.0
2013-03-11 13:25:00,80.45,80.48,80.44,80.47,10900.0,64.7993,64.8235,64.7913,64.8154,10900.0
2013-03-11 13:30:00,80.47,80.49,80.47,80.48,11100.0,64.8154,64.8316,64.8154,64.8235,11100.0
2013-03-11 13:35:00,80.48,80.49,80.46,80.48,13600.0,64.8235,64.8316,64.8074,64.8235,13600.0
2013-03-11 13:40:00,80.48,80.48,80.44,80.45,11000.0,64.8235,64.8235,64.7913,64.7993,11000.0
2013-03-11 13:45:00,80.44,80.45,80.44,80.44,9000.0,64.7913,64.7993,64.7913,64.7913,9000.0
2013-03-11 13:50:00,80.44,80.45,80.42,80.43,12600.0,64.7913,64.7993,64.7752,64.7832,12600.0
2013-03-11 13:55:00,80.42,80.45,80.42,80.44,20800.0,64.7752,64.7993,64.7752,64.7913,20800.0
2013-03-11 14:00:00,80.44,80.46,80.42,80.46,24300.0,64.7913,64.8074,64.7752,64.8074,24300.0
2013-03-11 14:05:00,80.46,80.47,80.44,80.46,12900.0,64.8074,64.8154,64.7913,64.8074,12900.0
2013-03-11 14:10:00,80.46,80.48,80.46,80.47,12300.0,64.8074,64.8235,64.8074,64.8154,12300.0
2013-03-11 14:15:00,80.46,80.47,80.44,80.45,17000.0,64.8074,64.8154,64.7913,64.7993,17000.0
2013-03-11 14:20:00,80.45,80.48,80.45,80.47,8400.0,64.7993,64.8235,64.7993,64.8154,8400.0
2013-03-11 14:25:00,80.47,80.49,80.46,80.47,5700.0,64.8154,64.8316,64.8074,64.8154,5700.0
2013-03-11 14:30:00,80.45,80.46,80.4,80.4,15900.0,64.7993,64.8074,64.7591,64.7591,15900.0
2013-03-11 14:35:00,80.4,80.47,80.4,80.47,8100.0,64.7591,64.8154,64.7591,64.8154,8100.0
2013-03-11 14:40:00,80.46,80.49,80.45,80.48,16300.0,64.8074,64.8316,64.7993,64.8235,16300.0
2013-03-11 14:45:00,80.47,80.53,80.47,80.51,27400.0,64.8154,64.8638,64.8154,64.8477,27400.0
2013-03-11 14:50:00,80.51,80.51,80.47,80.49,23100.0,64.8477,64.8477,64.8154,64.8316,23100.0
2013-03-11 14:55:00,80.5,80.51,80.48,80.5,31300.0,64.8396,64.8477,64.8235,64.8396,31300.0
2013-03-11 15:00:00,80.5,80.5,80.46,80.47,17500.0,64.8396,64.8396,64.8074,64.8154,17500.0
2013-03-11 15:05:00,80.47,80.49,80.45,80.47,31800.0,64.8154,64.8316,64.7993,64.8154,31800.0
2013-03-11 15:10:00,80.47,80.48,80.45,80.45,13600.0,64.8154,64.8235,64.7993,64.7993,13600.0
2013-03-11 15:15:00,80.46,80.47,80.44,80.47,23500.0,64.8074,64.8154,64.7913,64.8154,23500.0
2013-03-11 15:20:00,80.47,80.48,80.45,80.47,28200.0,64.8154,64.8235,64.7993,64.8154,28200.0
2013-03-11 15:25:00,80.47,80.47,80.43,80.44,16300.0,64.8154,64.8154,64.7832,64.7913,16300.0
2013-03-11 15:30:00,80.44,80.46,80.42,80.42,9400.0,64.7913,64.8074,64.7752,64.7752,9400.0
2013-03-11 15:35:00,80.43,80.44,80.39,80.39,33500.0,64.7832,64.7913,64.751,64.751,33500.0
2013-03-11 15:40:00,80.38,80.43,80.38,80.43,22800.0,64.743,64.7832,64.743,64.7832,22800.0
2013-03-11 15:45:00,80.42,80.46,80.42,80.45,26200.0,64.7752,64.8074,64.7752,64.7993,26200.0
2013-03-11 15:50:00,80.45,80.49,80.44,80.49,29900.0,64.7993,64.8316,64.7913,64.8316,29900.0
2013-03-11 15:55:00,80.48,80.53,80.46,80.51,69000.0,64.8235,64.8638,64.8074,64.8477,69000.0
2013-03-12 09:30:00,80.47,80.5,80.4,80.43,80600.0,64.8154,64.8396,64.7591,64.7832,80600.0
2013-03-12 09:35:00,80.42,80.45,80.39,80.42,12800.0,64.7752,64.7993,64.751,64.7752,12800.0
2013-03-12 09:40:00,80.41,80.48,80.41,80.48,16600.0,64.7671,64.8235,64.7671,64.8235,16600.0
2013-03-12 09:45:00,80.48,80.48,80.4,80.44,11700.0,64.8235,64.8235,64.7591,64.7913,11700.0
2013-03-12 09:50:00,80.45,80.48,80.43,80.43,8300.0,64.7993,64.8235,64.7832,64.7832,8300.0
2013-03-12 09:55:00,80.45,80.49,80.43,80.48,12900.0,64.7993,64.8316,64.7832,64.8235,12900.0
2013-03-12 10:00:00,80.47,80.53,80.47,80.52,9800.0,64.8154,64.8638,64.8154,64.8557,9800.0
2013-03-12 10:05:00,80.53,80.55,80.51,80.55,7000.0,64.8638,64.8799,64.8477,64.8799,7000.0
2013-03-12 10:10:00,80.55,80.57,80.53,80.54,59700.0,64.8799,64.896,64.8638,64.8718,59700.0
2013-03-12 10:15:00,80.55,80.56,80.5,80.51,19200.0,64.8799,64.8879,64.8396,64.8477,19200.0
2013-03-12 10:20:00,80.52,80.56,80.48,80.56,7700.0,64.8557,64.8879,64.8235,64.8879,7700.0
2013-03-12 10:25:00,80.55,80.56,80.53,80.55,7700.0,64.8799,64.8879,64.8638,64.8799,7700.0
2013-03-12 10:30:00,80.57,80.57,80.5,80.51,18700.0,64.896,64.896,64.8396,64.8477,18700.0
2013-03-12 10:35:00,80.51,80.51,80.45,80.45,13500.0,64.8477,64.8477,64.7993,64.7993,13500.0
2013-03-12 10:40:00,80.46,80.46,80.44,80.46,12000.0,64.8074,64.8074,64.7913,64.8074,12000.0
2013-03-12 10:45:00,80.45,80.46,80.43,80.45,9800.0,64.7993,64.8074,64.7832,64.7993,9800.0
2013-03-12 10:50:00,80.44,80.49,80.44,80.49,8200.0,64.7913,64.8316,64.7913,64.8316,8200.0
2013-03-12 10:55:00,80.49,80.5,80.44,80.45,9600.0,64.8316,64.8396,64.7913,64.7993,9600.0
2013-03-12 11:00:00,80.45,80.45,80.37,80.37,19600.0,64.7993,64.7993,64.7349,64.7349,19600.0
2013-03-12 11:05:00,80.38,80.38,80.3,80.31,31700.0,64.743,64.743,64.6785,64.6866,31700.0
2013-03-12 11:10:00,80.31,80.34,80.29,80.31,24700.0,64.6866,64.7107,64.6705,64.6866,24700.0
2013-03-12 11:15:00,80.32,80.33,80.29,80.3,22300.0,64.6946,64.7027,64.6705,64.6785,22300.0
2013-03-12 11:20:00,80.3,80.3,80.2,80.21,18300.0,64.6785,64.6785,64.598,64.606,18300.0
2013-03-12 11:25:00,80.21,80.25,80.19,80.19,50800.0,64.606,64.6382,64.5899,64.5899,50800.0
2013-03-12 11:30:00,80.19,80.23,80.17,80.22,20200.0,64.5899,64.6221,64.5738,64.6141,20200.0
2013-03-12 11:35:00,80.22,80.26,80.22,80.23,19300.0,64.6141,64.6463,64.6141,64.6221,19300.0
2013-03-12 11:40:00,80.23,80.26,80.22,80.24,18500.0,64.6221,64.6463,64.6141,64.6302,18500.0
2013-03-12 11:45:00,80.25,80.25,80.18,80.25,35200.0,64.6382,64.6382,64.5819,64.6382,35200.0
2013-03-12 11:50:00,80.25,80.31,80.25,80.3,12400.0,64.6382,64.6866,64.6382,64.6785,12400.0
2013-03-12 11:55:00,80.3,80.39,80.3,80.35,11300.0,64.6785,64.751,64.6785,64.7188,11300.0
2013-03-12 12:00:00,80.35,80.36,80.32,80.32,14700.0,64.7188,64.7268,64.6946,64.6946,14700.0
2013-03-12 12:05:00,80.32,80.36,80.29,80.34,15500.0,64.6946,64.7268,64.6705,64.7107,15500.0
2013-03-12 12:10:00,80.34,80.34,80.31,80.33,7600.0,64.7107,64.7107,64.6866,64.7027,7600.0
2013-03-12 12:15:00,80.34,80.36,80.33,80.34,8400.0,64.7107,64.7268,64.7027,64.7107,8400.0
2013-03-12 12:20:00,80.33,80.33,80.27,80.29,12000.0,64.7027,64.7027,64.6544,64.6705,12000.0
2013-03-12 12:25:00,80.28,80.3,80.21,80.24,10900.0,64.6624,64.6785,64.606,64.6302,10900.0
2013-03-12 12:30:00,80.25,80.28,80.24,80.27,23500.0,64.6382,64.6624,64.6302,64.6544,23500.0
2013-03-12 12:35:00,80.26,80.29,80.26,80.27,13100.0,64.6463,64.6705,64.6463,64.6544,13100.0
2013-03-12 12:40:00,80.26,80.29,80.23,80.29,7100.0,64.6463,64.6705,64.6221,64.6705,7100.0
2013-03-12 12:45:00,80.29,80.3,80.25,80.29,30500.0,64.6705,64.6785,64.6382,64.6705,30500.0
2013-03-12 12:50:00,80.29,80.31,80.27,80.31,62800.0,64.6705,64.6866,64.6544,64.6866,62800.0
2013-03-12 12:55:00,80.3,80.36,80.3,80.34,31200.0,64.6785,64.7268,64.6785,64.7107,31200.0
2013-03-12 13:00:00,80.34,80.34,80.3,80.31,18200.0,64.7107,64.7107,64.6785,64.6866,18200.0
2013-03-12 13:05:00,80.28,80.32,80.28,80.3,13400.0,64.6624,64.6946,64.6624,64.6785,13400.0
2013-03-12 13:10:00,80.27,80.32,80.27,80.31,7500.0,64.6544,64.6946,64.6544,64.6866,7500.0
2013-03-12 13:15:00,80.31,80.33,80.3,80.32,12200.0,64.6866,64.7027,64.6785,64.6946,12200.0
2013-03-12 13:20:00,80.32,80.33,80.29,80.3,3400.0,64.6946,64.7027,64.6705,64.6785,3400.0
2013-03-12 13:25:00,80.3,80.31,80.28,80.29,6600.0,64.6785,64.6866,64.6624,64.6705,6600.0
2013-03-12 13:30:00,80.29,80.3,80.27,80.29,23300.0,64.6705,64.6785,64.6544,64.6705,23300.0
2013-03-12 13:35:00,80.3,80.31,80.28,80.29,9400.0,64.6785,64.6866,64.6624,64.6705,9400.0
2013-03-12 13:40:00,80.28,80.32,80.27,80.31,17600.0,64.6624,64.6946,64.6544,64.6866,17600.0
2013-03-12 13:45:00,80.32,80.34,80.25,80.25,9300.0,64.6946,64.7107,64.6382,64.6382,9300.0
2013-03-12 13:50:00,80.25,80.27,80.19,80.2,30200.0,64.6382,64.6544,64.5899,64.598,30200.0
2013-03-12 13:55:00,80.21,80.22,80.19,80.21,7500.0,64.606,64.6141,64.5899,64.606,7500.0
2013-03-12 14:00:00,80.22,80.23,80.21,80.22,4700.0,64.6141,64.6221,64.606,64.6141,4700.0
2013-03-12 14:05:00,80.21,80.22,80.17,80.18,4400.0,64.606,64.6141,64.5738,64.5819,4400.0
2013-03-12 14:10:00,80.17,80.18,80.12,80.18,31500.0,64.5738,64.5819,64.5335,64.5819,31500.0
2013-03-12 14:15:00,80.17,80.19,80.13,80.17,9400.0,64.5738,64.5899,64.5416,64.5738,9400.0
2013-03-12 14:20:00,80.18,80.19,80.15,80.17,17900.0,64.5819,64.5899,64.5577,64.5738,17900.0
2013-03-12 14:25:00,80.18,80.19,80.15,80.16,19400.0,64.5819,64.5899,64.5577,64.5658,19400.0
2013-03-12 14:30:00,80.17,80.19,80.15,80.17,11200.0,64.5738,64.5899,64.5577,64.5738,11200.0
2013-03-12 14:35:00,80.18,80.2,80.17,80.18,11400.0,64.5819,64.598,64.5738,64.5819,11400.0
2013-03-12 14:40:00,80.17,80.23,80.17,80.23,32600.0,64.5738,64.6221,64.5738,64.6221,32600.0
2013-03-12 14:45:00,80.23,80.26,80.22,80.25,30000.0,64.6221,64.6463,64.6141,64.6382,30000.0
2013-03-12 14:50:00,80.25,80.26,80.24,80.25,9500.0,64.6382,64.6463,64.6302,64.6382,9500.0
2013-03-12 14:55:00,80.25,80.26,80.21,80.21,10700.0,64.6382,64.6463,64.606,64.606,10700.0
2013-03-12 15:00:00,80.22,80.27,80.22,80.25,16500.0,64.6141,64.6544,64.6141,64.6382,16500.0
2013-03-12 15:05:00,80.26,80.26,80.22,80.24,22600.0,64.6463,64.6463,64.6141,64.6302,22600.0
2013-03-12 15:10:00,80.25,80.34,80.24,80.33,23300.0,64.6382,64.7107,64.6302,64.7027,23300.0
2013-03-12 15:15:00,80.33,80.34,80.31,80.34,8500.0,64.7027,64.7107,64.6866,64.7107,8500.0
2013-03-12 15:20:00,80.34,80.39,80.33,80.39,7900.0,64.7107,64.751,64.7027,64.751,7900.0
2013-03-12 15:25:00,80.38,80.39,80.31,80.33,16300.0,64.743,64.751,64.6866,64.7027,16300.0
2013-03-12 15:30:00,80.34,80.35,80.32,80.33,41900.0,64.7107,64.7188,64.6946,64.7027,41900.0
2013-03-12 15:35:00,80.32,80.38,80.32,80.38,9000.0,64.6946,64.743,64.6946,64.743,9000.0
2013-03-12 15:40:00,80.38,80.39,80.36,80.36,21900.0,64.743,64.751,64.7268,64.7268,21900.0
2013-03-12 15:45:00,80.34,80.35,80.32,80.32,20100.0,64.7107,64.7188,64.6946,64.6946,20100.0
2013-03-12 15:50:00,80.32,80.34,80.3,80.33,16200.0,64.6946,64.7107,64.6785,64.7027,16200.0
2013-03-12 15:55:00,80.33,80.36,80.31,80.35,45500.0,64.7027,64.7268,64.6866,64.7188,45500.0
2013-03-13 09:30:00,80.37,80.39,80.33,80.39,55200.0,64.7349,64.751,64.7027,64.751,55200.0
2013-03-13 09:35:00,80.38,80.45,80.36,80.36,18000.0,64.743,64.7993,64.7268,64.7268,18000.0
2013-03-13 09:40:00,80.35,80.35,80.19,80.23,40700.0,64.7188,64.7188,64.5899,64.6221,40700.0
2013-03-13 09:45:00,80.24,80.26,80.15,80.24,14300.0,64.6302,64.6463,64.5577,64.6302,14300.0
2013-03-13 09:50:00,80.23,80.27,80.2,80.25,5600.0,64.6221,64.6544,64.598,64.6382,5600.0
2013-03-13 09:55:00,80.25,80.3,80.23,80.28,9700.0,64.6382,64.6785,64.6221,64.6624,9700.0
2013-03-13 10:00:00,80.3,80.3,80.19,80.2,15300.0,64.6785,64.6785,64.5899,64.598,15300.0
2013-03-13 10:05:00,80.21,80.24,80.18,80.18,9000.0,64.606,64.6302,64.5819,64.5819,9000.0
2013-03-13 10:10:00,80.18,80.27,80.18,80.26,10400.0,64.5819,64.6544,64.5819,64.6463,10400.0
2013-03-13 10:15:00,80.27,80.28,80.25,80.28,10700.0,64.6544,64.6624,64.6382,64.6624,10700.0
2013-03-13 10:20:00,80.28,80.32,80.27,80.32,6800.0,64.6624,64.6946,64.6544,64.6946,6800.0
2013-03-13 10:25:00,80.32,80.32,80.26,80.28,10900.0,64.6946,64.6946,64.6463,64.6624,10900.0
2013-03-13 10:30:00,80.29,80.3,80.26,80.27,2900.0,64.6705,64.6785,64.6463,64.6544,2900.0
2013-03-13 10:35:00,80.25,80.35,80.25,80.35,3500.0,64.6382,64.7188,64.6382,64.7188,3500.0
2013-03-13 10:40:00,80.37,80.4,80.36,80.39,7500.0,64.7349,64.7591,64.7268,64.751,7500.0
2013-03-13 10:45:00,80.4,80.4,80.37,80.37,5900.0,64.7591,64.7591,64.7349,64.7349,5900.0
2013-03-13 10:50:00,80.37,80.38,80.35,80.38,31900.0,64.7349,64.743,64.7188,64.743,31900.0
2013-03-13 10:55:00,80.39,80.39,80.36,80.39,10000.0,64.751,64.751,64.7268,64.751,10000.0
2013-03-13 11:00:00,80.42,80.42,80.38,80.38,3000.0,64.7752,64.7752,64.743,64.743,3000.0
2013-03-13 11:05:00,80.39,80.41,80.39,80.4,2900.0,64.751,64.7671,64.751,64.7591,2900.0
2013-03-13 11:10:00,80.41,80.45,80.39,80.43,6700.0,64.7671,64.7993,64.751,64.7832,6700.0
2013-03-13 11:15:00,80.45,80.45,80.43,80.43,4900.0,64.7993,64.7993,64.7832,64.7832,4900.0
2013-03-13 11:20:00,80.43,80.45,80.37,80.39,14300.0,64.7832,64.7993,64.7349,64.751,14300.0
2013-03-13 11:25:00,80.41,80.41,80.38,80.4,5900.0,64.7671,64.7671,64.743,64.7591,5900.0
2013-03-13 11:30:00,80.39,80.41,80.36,80.38,8900.0,64.751,64.7671,64.7268,64.743,8900.0
2013-03-13 11:35:00,80.38,80.4,80.37,80.38,3500.0,64.743,64.7591,64.7349,64.743,3500.0
2013-03-13 11:40:00,80.38,80.4,80.37,80.38,6800.0,64.743,64.7591,64.7349,64.743,6800.0
2013-03-13 11:45:00,80.37,80.38,80.34,80.35,9600.0,64.7349,64.743,64.7107,64.7188,9600.0
2013-03-13 11:50:00,80.35,80.38,80.34,80.37,9900.0,64.7188,64.743,64.7107,64.7349,9900.0
2013-03-13 11:55:00,80.34,80.35,80.32,80.33,8500.0,64.7107,64.7188,64.6946,64.7027,8500.0
2013-03-13 12:00:00,80.34,80.36,80.33,80.34,83400.0,64.7107,64.7268,64.7027,64.7107,83400.0
2013-03-13 12:05:00,80.35,80.39,80.35,80.38,31700.0,64.7188,64.751,64.7188,64.743,31700.0
2013-03-13 12:10:00,80.38,80.42,80.37,80.42,4500.0,64.743,64.7752,64.7349,64.7752,4500.0
2013-03-13 12:15:00,80.4,80.45,80.4,80.45,17600.0,64.7591,64.7993,64.7591,64.7993,17600.0
2013-03-13 12:20:00,80.45,80.46,80.44,80.46,28100.0,64.7993,64.8074,64.7913,64.8074,28100.0
2013-03-13 12:25:00,80.46,80.51,80.46,80.5,19500.0,64.8074,64.8477,64.8074,64.8396,19500.0
2013-03-13 12:30:00,80.5,80.52,80.48,80.51,16800.0,64.8396,64.8557,64.8235,64.8477,16800.0
2013-03-13 12:35:00,80.51,80.55,80.51,80.55,13500.0,64.8477,64.8799,64.8477,64.8799,13500.0
2013-03-13 12:40:00,80.56,80.57,80.55,80.55,2200.0,64.8879,64.896,64.8799,64.8799,2200.0
2013-03-13 12:45:00,80.54,80.54,80.51,80.51,2000.0,64.8718,64.8718,64.8477,64.8477,2000.0
2013-03-13 12:50:00,80.52,80.55,80.52,80.52,12800.0,64.8557,64.8799,64.8557,64.8557,12800.0
2013-03-13 12:55:00,80.53,80.53,80.52,80.52,5200.0,64.8638,64.8638,64.8557,64.8557,5200.0
2013-03-13 13:00:00,80.53,80.54,80.48,80.49,9500.0,64.8638,64.8718,64.8235,64.8316,9500.0
2013-03-13 13:05:00,80.5,80.52,80.5,80.5,5300.0,64.8396,64.8557,64.8396,64.8396,5300.0
2013-03-13 13:10:00,80.5,80.52,80.5,80.51,3600.0,64.8396,64.8557,64.8396,64.8477,3600.0
2013-03-13 13:15:00,80.53,80.54,80.52,80.52,6000.0,64.8638,64.8718,64.8557,64.8557,6000.0
2013-03-13 13:20:00,80.53,80.53,80.51,80.51,500.0,64.8638,64.8638,64.8477,64.8477,500.0
2013-03-13 13:25:00,80.51,80.53,80.5,80.52,16000.0,64.8477,64.8638,64.8396,64.8557,16000.0
2013-03-13 13:30:00,80.52,80.52,80.51,80.52,14100.0,64.8557,64.8557,64.8477,64.8557,14100.0
2013-03-13 13:35:00,80.53,80.53,80.51,80.53,6800.0,64.8638,64.8638,64.8477,64.8638,6800.0
2013-03-13 13:40:00,80.54,80.57,80.53,80.56,9900.0,64.8718,64.896,64.8638,64.8879,9900.0
2013-03-13 13:45:00,80.58,80.61,80.58,80.61,13400.0,64.904,64.9282,64.904,64.9282,13400.0
2013-03-13 13:50:00,80.6,80.61,80.58,80.59,14700.0,64.9202,64.9282,64.904,64.9121,14700.0
2013-03-13 13:55:00,80.58,80.59,80.58,80.58,4400.0,64.904,64.9121,64.904,64.904,4400.0
2013-03-13 14:00:00,80.58,80.58,80.55,80.55,17000.0,64.904,64.904,64.8799,64.8799,17000.0
2013-03-13 14:05:00,80.56,80.59,80.56,80.57,5900.0,64.8879,64.9121,64.8879,64.896,5900.0
2013-03-13 14:10:00,80.59,80.59,80.56,80.58,5800.0,64.9121,64.9121,64.8879,64.904,5800.0
2013-03-13 14:15:00,80.57,80.58,80.56,80.56,4500.0,64.896,64.904,64.8879,64.8879,4500.0
2013-03-13 14:20:00,80.56,80.57,80.51,80.53,14700.0,64.8879,64.896,64.8477,64.8638,14700.0
2013-03-13 14:25:00,80.53,80.58,80.52,80.55,8700.0,64.8638,64.904,64.8557,64.8799,8700.0
2013-03-13 14:30:00,80.55,80.57,80.55,80.55,3100.0,64.8799,64.896,64.8799,64.8799,3100.0
2013-03-13 14:35:00,80.54,80.56,80.52,80.52,9400.0,64.8718,64.8879,64.8557,64.8557,9400.0
2013-03-13 14:40:00,80.54,80.54,80.51,80.51,1900.0,64.8718,64.8718,64.8477,64.8477,1900.0
2013-03-13 14:45:00,80.52,80.52,80.5,80.51,4400.0,64.8557,64.8557,64.8396,64.8477,4400.0
2013-03-13 14:50:00,80.5,80.52,80.49,80.51,10000.0,64.8396,64.8557,64.8316,64.8477,10000.0
2013-03-13 14:55:00,80.5,80.5,80.49,80.49,5700.0,64.8396,64.8396,64.8316,64.8316,5700.0
2013-03-13 15:00:00,80.5,80.54,80.49,80.51,6300.0,64.8396,64.8718,64.8316,64.8477,6300.0
2013-03-13 15:05:00,80.51,80.51,80.42,80.43,7300.0,64.8477,64.8477,64.7752,64.7832,7300.0
2013-03-13 15:10:00,80.43,80.46,80.43,80.44,4200.0,64.7832,64.8074,64.7832,64.7913,4200.0
2013-03-13 15:15:00,80.44,80.47,80.44,80.45,29100.0,64.7913,64.8154,64.7913,64.7993,29100.0
2013-03-13 15:20:00,80.45,80.48,80.45,80.48,5000.0,64.7993,64.8235,64.7993,64.8235,5000.0
2013-03-13 15:25:00,80.47,80.5,80.46,80.5,14300.0,64.8154,64.8396,64.8074,64.8396,14300.0
2013-03-13 15:30:00,80.5,80.54,80.5,80.53,24000.0,64.8396,64.8718,64.8396,64.8638,24000.0
2013-03-13 15:35:00,80.53,80.54,80.52,80.52,12500.0,64.8638,64.8718,64.8557,64.8557,12500.0
2013-03-13 15:40:00,80.53,80.53,80.49,80.5,12700.0,64.8638,64.8638,64.8316,64.8396,12700.0
2013-03-13 15:45:00,80.5,80.55,80.5,80.55,28600.0,64.8396,64.8799,64.8396,64.8799,28600.0
2013-03-13 15:50:00,80.55,80.56,80.53,80.54,18000.0,64.8799,64.8879,64.8638,64.8718,18000.0
2013-03-13 15:55:00,80.55,80.56,80.49,80.51,19700.0,64.8799,64.8879,64.8316,64.8477,19700.0
2013-03-14 09:30:00,80.72,80.75,80.68,80.73,42400.0,65.0168,65.041,64.9846,65.0249,42400.0
2013-03-14 09:35:00,80.75,80.83,80.75,80.81,30700.0,65.041,65.1054,65.041,65.0893,30700.0
2013-03-14 09:40:00,80.8,80.82,80.76,80.78,13500.0,65.0812,65.0974,65.049,65.0651,13500.0
2013-03-14 09:45:00,80.79,80.82,80.78,80.82,10800.0,65.0732,65.0974,65.0651,65.0974,10800.0
2013-03-14 09:50:00,80.82,80.86,80.82,80.84,18300.0,65.0974,65.1296,65.0974,65.1135,18300.0
2013-03-14 09:55:00,80.85,80.88,80.83,80.86,7200.0,65.1215,65.1457,65.1054,65.1296,7200.0
2013-03-14 10:00:00,80.86,80.88,80.85,80.85,31900.0,65.1296,65.1457,65.1215,65.1215,31900.0
2013-03-14 10:05:00,80.84,80.85,80.8,80.81,10600.0,65.1135,65.1215,65.0812,65.0893,10600.0
2013-03-14 10:10:00,80.81,80.82,80.77,80.77,21900.0,65.0893,65.0974,65.0571,65.0571,21900.0
2013-03-14 10:15:00,80.78,80.78,80.72,80.74,25400.0,65.0651,65.0651,65.0168,65.0329,25400.0
2013-03-14 10:20:00,80.73,80.75,80.7,80.74,13200.0,65.0249,65.041,65.0007,65.0329,13200.0
2013-03-14 10:25:00,80.75,80.79,80.75,80.78,7200.0,65.041,65.0732,65.041,65.0651,7200.0
2013-03-14 10:30:00,80.78,80.81,80.77,80.8,7100.0,65.0651,65.0893,65.0571,65.0812,7100.0
2013-03-14 10:35:00,80.8,80.82,80.79,80.82,9000.0,65.0812,65.0974,65.0732,65.0974,9000.0
2013-03-14 10:40:00,80.8,80.84,80.8,80.83,9300.0,65.0812,65.1135,65.0812,65.1054,9300.0
2013-03-14 10:45:00,80.83,80.84,80.81,80.82,13500.0,65.1054,65.1135,65.0893,65.0974,13500.0
2013-03-14 10:50:00,80.82,80.82,80.82,80.82,3400.0,65.0974,65.0974,65.0974,65.0974,3400.0
2013-03-14 10:55:00,80.82,80.84,80.79,80.82,16600.0,65.0974,65.1135,65.0732,65.0974,16600.0
2013-03-14 11:00:00,80.82,80.83,80.79,80.79,73700.0,65.0974,65.1054,65.0732,65.0732,73700.0
2013-03-14 11:05:00,80.82,80.82,80.8,80.8,53400.0,65.0974,65.0974,65.0812,65.0812,53400.0
2013-03-14 11:10:00,80.8,80.82,80.78,80.79,28100.0,65.0812,65.0974,65.0651,65.0732,28100.0
2013-03-14 11:15:00,80.79,80.79,80.78,80.78,6300.0,65.0732,65.0732,65.0651,65.0651,6300.0
2013-03-14 11:20:00,80.79,80.79,80.77,80.78,3700.0,65.0732,65.0732,65.0571,65.0651,3700.0
2013-03-14 11:25:00,80.77,80.79,80.76,80.77,14000.0,65.0571,65.0732,65.049,65.0571,14000.0
2013-03-14 11:30:00,80.77,80.79,80.75,80.78,21200.0,65.0571,65.0732,65.041,65.0651,21200.0
2013-03-14 11:35:00,80.78,80.8,80.78,80.8,9700.0,65.0651,65.0812,65.0651,65.0812,9700.0
2013-03-14 11:40:00,80.8,80.83,80.79,80.81,23400.0,65.0812,65.1054,65.0732,65.0893,23400.0
2013-03-14 11:45:00,80.82,80.85,80.82,80.85,7400.0,65.0974,65.1215,65.0974,65.1215,7400.0
2013-03-14 11:50:00,80.84,80.85,80.83,80.85,5200.0,65.1135,65.1215,65.1054,65.1215,5200.0
2013-03-14 11:55:00,80.85,80.86,80.83,80.83,9300.0,65.1215,65.1296,65.1054,65.1054,9300.0
2013-03-14 12:00:00,80.83,80.85,80.83,80.83,11500.0,65.1054,65.1215,65.1054,65.1054,11500.0
2013-03-14 12:05:00,80.85,80.88,80.84,80.87,13300.0,65.1215,65.1457,65.1135,65.1376,13300.0
2013-03-14 12:10:00,80.88,80.89,80.87,80.87,4600.0,65.1457,65.1537,65.1376,65.1376,4600.0
2013-03-14 12:15:00,80.87,80.9,80.87,80.89,7400.0,65.1376,65.1618,65.1376,65.1537,7400.0
2013-03-14 12:20:00,80.89,80.89,80.86,80.87,4200.0,65.1537,65.1537,65.1296,65.1376,4200.0
2013-03-14 12:25:00,80.87,80.89,80.86,80.87,14000.0,65.1376,65.1537,65.1296,65.1376,14000.0
2013-03-14 12:30:00,80.87,80.91,80.87,80.9,12300.0,65.1376,65.1698,65.1376,65.1618,12300.0
2013-03-14 12:35:00,80.9,80.93,80.9,80.92,16300.0,65.1618,65.186,65.1618,65.1779,16300.0
2013-03-14 12:40:00,80.89,80.91,80.88,80.9,26200.0,65.1537,65.1698,65.1457,65.1618,26200.0
2013-03-14 12:45:00,80.89,80.9,80.85,80.86,16100.0,65.1537,65.1618,65.1215,65.1296,16100.0
2013-03-14 12:50:00,80.85,80.87,80.85,80.87,6900.0,65.1215,65.1376,65.1215,65.1376,6900.0
2013-03-14 12:55:00,80.86,80.86,80.85,80.85,7800.0,65.1296,65.1296,65.1215,65.1215,7800.0
2013-03-14 13:00:00,80.86,80.9,80.85,80.89,33800.0,65.1296,65.1618,65.1215,65.1537,33800.0
2013-03-14 13:05:00,80.89,80.9,80.87,80.87,17600.0,65.1537,65.1618,65.1376,65.1376,17600.0
2013-03-14 13:10:00,80.87,80.87,80.85,80.85,10100.0,65.1376,65.1376,65.1215,65.1215,10100.0
2013-03-14 13:15:00,80.86,80.86,80.84,80.85,21000.0,65.1296,65.1296,65.1135,65.1215,21000.0
2013-03-14 13:20:00,80.86,80.86,80.83,80.84,10800.0,65.1296,65.1296,65.1054,65.1135,10800.0
2013-03-14 13:25:00,80.84,80.85,80.83,80.84,9300.0,65.1135,65.1215,65.1054,65.1135,9300.0
2013-03-14 13:30:00,80.82,80.82,80.81,80.81,6300.0,65.0974,65.0974,65.0893,65.0893,6300.0
2013-03-14 13:35:00,80.8,80.81,80.79,80.81,8700.0,65.0812,65.0893,65.0732,65.0893,8700.0
2013-03-14 13:40:00,80.81,80.81,80.79,80.8,17400.0,65.0893,65.0893,65.0732,65.0812,17400.0
2013-03-14 13:45:00,80.8,80.83,80.8,80.83,6900.0,65.0812,65.1054,65.0812,65.1054,6900.0
2013-03-14 13:50:00,80.83,80.85,80.8,80.8,7600.0,65.1054,65.1215,65.0812,65.0812,7600.0
2013-03-14 13:55:00,80.81,80.81,80.78,80.79,5800.0,65.0893,65.0893,65.0651,65.0732,5800.0
2013-03-14 14:00:00,80.78,80.81,80.78,80.8,4200.0,65.0651,65.0893,65.0651,65.0812,4200.0
2013-03-14 14:05:00,80.8,80.82,80.79,80.82,17000.0,65.0812,65.0974,65.0732,65.0974,17000.0
2013-03-14 14:10:00,80.82,80.83,80.81,80.82,8400.0,65.0974,65.1054,65.0893,65.0974,8400.0
2013-03-14 14:15:00,80.82,80.83,80.79,80.83,7300.0,65.0974,65.1054,65.0732,65.1054,7300.0
2013-03-14 14:20:00,80.82,80.85,80.81,80.83,7600.0,65.0974,65.1215,65.0893,65.1054,7600.0
2013-03-14 14:25:00,80.83,80.84,80.81,80.81,7100.0,65.1054,65.1135,65.0893,65.0893,7100.0
2013-03-14 14:30:00,80.82,80.84,80.81,80.82,34300.0,65.0974,65.1135,65.0893,65.0974,34300.0
2013-03-14 14:35:00,80.82,80.85,80.82,80.84,13100.0,65.0974,65.1215,65.0974,65.1135,13100.0
2013-03-14 14:40:00,80.84,80.85,80.83,80.84,1400.0,65.1135,65.1215,65.1054,65.1135,1400.0
2013-03-14 14:45:00,80.84,80.86,80.83,80.84,14600.0,65.1135,65.1296,65.1054,65.1135,14600.0
2013-03-14 14:50:00,80.84,80.85,80.84,80.85,8000.0,65.1135,65.1215,65.1135,65.1215,8000.0
2013-03-14 14:55:00,80.85,80.87,80.85,80.87,14400.0,65.1215,65.1376,65.1215,65.1376,14400.0
2013-03-14 15:00:00,80.87,80.88,80.86,80.88,12900.0,65.1376,65.1457,65.1296,65.1457,12900.0
2013-03-14 15:05:00,80.87,80.9,80.87,80.88,9700.0,65.1376,65.1618,65.1376,65.1457,9700.0
2013-03-14 15:10:00,80.89,80.89,80.87,80.87,4000.0,65.1537,65.1537,65.1376,65.1376,4000.0
2013-03-14 15:15:00,80.88,80.9,80.88,80.89,9800.0,65.1457,65.1618,65.1457,65.1537,9800.0
2013-03-14 15:20:00,80.88,80.9,80.88,80.89,9900.0,65.1457,65.1618,65.1457,65.1537,9900.0
2013-03-14 15:25:00,80.89,80.9,80.87,80.88,19200.0,65.1537,65.1618,65.1376,65.1457,19200.0
2013-03-14 15:30:00,80.87,80.91,80.86,80.89,14000.0,65.1376,65.1698,65.1296,65.1537,14000.0
2013-03-14 15:35:00,80.89,80.93,80.88,80.93,31600.0,65.1537,65.186,65.1457,65.186,31600.0
2013-03-14 15:40:00,80.93,80.97,80.93,80.96,37700.0,65.186,65.2182,65.186,65.2101,37700.0
2013-03-14 15:45:00,80.97,80.99,80.96,80.98,57200.0,65.2182,65.2343,65.2101,65.2262,57200.0
2013-03-14 15:50:00,80.99,80.99,80.95,80.97,12300.0,65.2343,65.2343,65.2021,65.2182,12300.0
2013-03-14 15:55:00,80.96,80.98,80.93,80.98,84700.0,65.2101,65.2262,65.186,65.2262,84700.0
2013-03-15 09:30:00,80.9,80.9,80.8,80.83,38700.0,65.1618,65.1618,65.0812,65.1054,38700.0
2013-03-15 09:35:00,80.84,80.86,80.77,80.79,23800.0,65.1135,65.1296,65.0571,65.0732,23800.0
2013-03-15 09:40:00,80.78,80.83,80.76,80.83,49500.0,65.0651,65.1054,65.049,65.1054,49500.0
2013-03-15 09:45:00,80.82,80.85,80.78,80.84,33700.0,65.0974,65.1215,65.0651,65.1135,33700.0
2013-03-15 09:50:00,80.85,80.88,80.77,80.79,40800.0,65.1215,65.1457,65.0571,65.0732,40800.0
2013-03-15 09:55:00,80.78,80.81,80.68,80.68,49100.0,65.0651,65.0893,64.9846,64.9846,49100.0
2013-03-15 10:00:00,80.66,80.69,80.6,80.67,32000.0,64.9685,64.9926,64.9202,64.9765,32000.0
2013-03-15 10:05:00,80.65,80.68,80.63,80.68,16600.0,64.9604,64.9846,64.9443,64.9846,16600.0
2013-03-15 10:10:00,80.68,80.7,80.66,80.68,42600.0,64.9846,65.0007,64.9685,64.9846,42600.0
2013-03-15 10:15:00,80.68,80.69,80.64,80.69,24500.0,64.9846,64.9926,64.9524,64.9926,24500.0
2013-03-15 10:20:00,80.71,80.75,80.71,80.74,16400.0,65.0088,65.041,65.0088,65.0329,16400.0
2013-03-15 10:25:00,80.75,80.78,80.74,80.74,20600.0,65.041,65.0651,65.0329,65.0329,20600.0
2013-03-15 10:30:00,80.74,80.78,80.74,80.74,20500.0,65.0329,65.0651,65.0329,65.0329,20500.0
2013-03-15 10:35:00,80.75,80.79,80.75,80.79,9800.0,65.041,65.0732,65.041,65.0732,9800.0
2013-03-15 10:40:00,80.79,80.82,80.79,80.82,11600.0,65.0732,65.0974,65.0732,65.0974,11600.0
2013-03-15 10:45:00,80.84,80.84,80.76,80.79,30200.0,65.1135,65.1135,65.049,65.0732,30200.0
2013-03-15 10:50:00,80.79,80.8,80.76,80.79,21500.0,65.0732,65.0812,65.049,65.0732,21500.0
2013-03-15 10:55:00,80.76,80.8,80.75,80.8,15700.0,65.049,65.0812,65.041,65.0812,15700.0
2013-03-15 11:00:00,80.78,80.82,80.78,80.81,22700.0,65.0651,65.0974,65.0651,65.0893,22700.0
2013-03-15 11:05:00,80.82,80.83,80.8,80.82,23300.0,65.0974,65.1054,65.0812,65.0974,23300.0
2013-03-15 11:10:00,80.82,80.84,80.81,80.81,258300.0,65.0974,65.1135,65.0893,65.0893,258300.0
2013-03-15 11:15:00,80.81,80.87,80.8,80.85,25900.0,65.0893,65.1376,65.0812,65.1215,25900.0
2013-03-15 11:20:00,80.85,80.88,80.84,80.87,16600.0,65.1215,65.1457,65.1135,65.1376,16600.0
2013-03-15 11:25:00,80.88,80.93,80.87,80.89,16100.0,65.1457,65.186,65.1376,65.1537,16100.0
2013-03-15 11:30:00,80.9,80.91,80.88,80.9,7900.0,65.1618,65.1698,65.1457,65.1618,7900.0
2013-03-15 11:35:00,80.92,80.93,80.9,80.91,26500.0,65.1779,65.186,65.1618,65.1698,26500.0
2013-03-15 11:40:00,80.91,80.92,80.89,80.9,20000.0,65.1698,65.1779,65.1537,65.1618,20000.0
2013-03-15 11:45:00,80.9,80.91,80.87,80.87,6000.0,65.1618,65.1698,65.1376,65.1376,6000.0
2013-03-15 11:50:00,80.87,80.9,80.87,80.88,4900.0,65.1376,65.1618,65.1376,65.1457,4900.0
2013-03-15 11:55:00,80.88,80.9,80.87,80.89,4000.0,65.1457,65.1618,65.1376,65.1537,4000.0
2013-03-15 12:00:00,80.88,80.89,80.86,80.86,21500.0,65.1457,65.1537,65.1296,65.1296,21500.0
2013-03-15 12:05:00,80.86,80.89,80.85,80.88,9600.0,65.1296,65.1537,65.1215,65.1457,9600.0
2013-03-15 12:10:00,80.88,80.9,80.88,80.88,3000.0,65.1457,65.1618,65.1457,65.1457,3000.0
2013-03-15 12:15:00,80.89,80.91,80.88,80.91,9400.0,65.1537,65.1698,65.1457,65.1698,9400.0
2013-03-15 12:20:00,80.92,80.92,80.9,80.91,5200.0,65.1779,65.1779,65.1618,65.1698,5200.0
2013-03-15 12:25:00,80.91,80.93,80.91,80.91,17800.0,65.1698,65.186,65.1698,65.1698,17800.0
2013-03-15 12:30:00,80.9,80.92,80.88,80.92,8200.0,65.1618,65.1779,65.1457,65.1779,8200.0
2013-03-15 12:35:00,80.92,80.94,80.91,80.92,20700.0,65.1779,65.194,65.1698,65.1779,20700.0
2013-03-15 12:40:00,80.93,80.96,80.92,80.94,19200.0,65.186,65.2101,65.1779,65.194,19200.0
2013-03-15 12:45:00,80.95,80.97,80.94,80.97,4200.0,65.2021,65.2182,65.194,65.2182,4200.0
2013-03-15 12:50:00,80.96,80.96,80.9,80.9,34400.0,65.2101,65.2101,65.1618,65.1618,34400.0
2013-03-15 12:55:00,80.91,80.92,80.89,80.89,14200.0,65.1698,65.1779,65.1537,65.1537,14200.0
2013-03-15 13:00:00,80.9,80.91,80.89,80.89,10200.0,65.1618,65.1698,65.1537,65.1537,10200.0
2013-03-15 13:05:00,80.89,80.91,80.89,80.9,9000.0,65.1537,65.1698,65.1537,65.1618,9000.0
2013-03-15 13:10:00,80.89,80.9,80.88,80.88,4100.0,65.1537,65.1618,65.1457,65.1457,4100.0
2013-03-15 13:15:00,80.87,80.9,80.87,80.89,4300.0,65.1376,65.1618,65.1376,65.1537,4300.0
2013-03-15 13:20:00,80.9,80.9,80.87,80.88,2700.0,65.1618,65.1618,65.1376,65.1457,2700.0
2013-03-15 13:25:00,80.87,80.89,80.87,80.87,13600.0,65.1376,65.1537,65.1376,65.1376,13600.0
2013-03-15 13:30:00,80.88,80.9,80.87,80.9,7300.0,65.1457,65.1618,65.1376,65.1618,7300.0
2013-03-15 13:35:00,80.9,80.9,80.88,80.9,10900.0,65.1618,65.1618,65.1457,65.1618,10900.0
2013-03-15 13:40:00,80.9,80.9,80.88,80.88,8500.0,65.1618,65.1618,65.1457,65.1457,8500.0
2013-03-15 13:45:00,80.87,80.88,80.86,80.87,12200.0,65.1376,65.1457,65.1296,65.1376,12200.0
2013-03-15 13:50:00,80.87,80.89,80.86,80.88,42400.0,65.1376,65.1537,65.1296,65.1457,42400.0
2013-03-15 13:55:00,80.87,80.88,80.86,80.87,6700.0,65.1376,65.1457,65.1296,65.1376,6700.0
2013-03-15 14:00:00,80.87,80.89,80.86,80.88,8800.0,65.1376,65.1537,65.1296,65.1457,8800.0
2013-03-15 14:05:00,80.89,80.89,80.83,80.83,12900.0,65.1537,65.1537,65.1054,65.1054,12900.0
2013-03-15 14:10:00,80.83,80.85,80.83,80.84,8500.0,65.1054,65.1215,65.1054,65.1135,8500.0
2013-03-15 14:15:00,80.83,80.84,80.79,80.8,9700.0,65.1054,65.1135,65.0732,65.0812,9700.0
2013-03-15 14:20:00,80.8,80.8,80.78,80.78,13500.0,65.0812,65.0812,65.0651,65.0651,13500.0
2013-03-15 14:25:00,80.79,80.79,80.75,80.76,11900.0,65.0732,65.0732,65.041,65.049,11900.0
2013-03-15 14:30:00,80.76,80.79,80.76,80.77,23000.0,65.049,65.0732,65.049,65.0571,23000.0
2013-03-15 14:35:00,80.76,80.78,80.73,80.75,38700.0,65.049,65.0651,65.0249,65.041,38700.0
2013-03-15 14:40:00,80.75,80.76,80.73,80.76,10800.0,65.041,65.049,65.0249,65.049,10800.0
2013-03-15 14:45:00,80.76,80.77,80.74,80.75,5300.0,65.049,65.0571,65.0329,65.041,5300.0
2013-03-15 14:50:00,80.74,80.75,80.7,80.73,19000.0,65.0329,65.041,65.0007,65.0249,19000.0
2013-03-15 14:55:00,80.72,80.76,80.72,80.75,9800.0,65.0168,65.049,65.0168,65.041,9800.0
2013-03-15 15:00:00,80.76,80.79,80.75,80.77,17400.0,65.049,65.0732,65.041,65.0571,17400.0
2013-03-15 15:05:00,80.78,80.8,80.77,80.79,18800.0,65.0651,65.0812,65.0571,65.0732,18800.0
2013-03-15 15:10:00,80.8,80.81,80.77,80.77,14200.0,65.0812,65.0893,65.0571,65.0571,14200.0
2013-03-15 15:15:00,80.78,80.79,80.75,80.76,34200.0,65.0651,65.0732,65.041,65.049,34200.0
2013-03-15 15:20:00,80.76,80.76,80.72,80.72,52600.0,65.049,65.049,65.0168,65.0168,52600.0
2013-03-15 15:25:00,80.71,80.77,80.71,80.76,15500.0,65.0088,65.0571,65.0088,65.049,15500.0
2013-03-15 15:30:00,80.76,80.82,80.75,80.82,18500.0,65.049,65.0974,65.041,65.0974,18500.0
2013-03-15 15:35:00,80.81,80.86,80.8,80.83,19600.0,65.0893,65.1296,65.0812,65.1054,19600.0
2013-03-15 15:40:00,80.83,80.85,80.82,80.84,33100.0,65.1054,65.1215,65.0974,65.1135,33100.0
2013-03-15 15:45:00,80.84,80.86,80.83,80.84,33200.0,65.1135,65.1296,65.1054,65.1135,33200.0
2013-03-15 15:50:00,80.85,80.86,80.82,80.84,18600.0,65.1215,65.1296,65.0974,65.1135,18600.0
2013-03-15 15:55:00,80.84,80.87,80.83,80.87,63000.0,65.1135,65.1376,65.1054,65.1376,63000.0
2013-03-18 09:30:00,80.15,80.15,80.0,80.07,126600.0,64.5577,64.5577,64.4369,64.4933,126600.0
2013-03-18 09:35:00,80.07,80.22,80.05,80.22,26300.0,64.4933,64.6141,64.4772,64.6141,26300.0
2013-03-18 09:40:00,80.22,80.28,80.22,80.24,36600.0,64.6141,64.6624,64.6141,64.6302,36600.0
2013-03-18 09:45:00,80.25,80.3,80.2,80.29,18400.0,64.6382,64.6785,64.598,64.6705,18400.0
2013-03-18 09:50:00,80.3,80.3,80.23,80.28,10900.0,64.6785,64.6785,64.6221,64.6624,10900.0
2013-03-18 09:55:00,80.29,80.36,80.28,80.33,15200.0,64.6705,64.7268,64.6624,64.7027,15200.0
2013-03-18 10:00:00,80.33,80.43,80.3,80.36,32300.0,64.7027,64.7832,64.6785,64.7268,32300.0
2013-03-18 10:05:00,80.35,80.39,80.3,80.3,27000.0,64.7188,64.751,64.6785,64.6785,27000.0
2013-03-18 10:10:00,80.3,80.36,80.3,80.36,208700.0,64.6785,64.7268,64.6785,64.7268,208700.0
2013-03-18 10:15:00,80.39,80.43,80.35,80.4,128900.0,64.751,64.7832,64.7188,64.7591,128900.0
2013-03-18 10:20:00,80.39,80.4,80.34,80.35,23900.0,64.751,64.7591,64.7107,64.7188,23900.0
2013-03-18 10:25:00,80.35,80.49,80.35,80.45,55900.0,64.7188,64.8316,64.7188,64.7993,55900.0
2013-03-18 10:30:00,80.46,80.51,80.4,80.44,226400.0,64.8074,64.8477,64.7591,64.7913,226400.0
2013-03-18 10:35:00,80.46,80.49,80.41,80.44,10500.0,64.8074,64.8316,64.7671,64.7913,10500.0
2013-03-18 10:40:00,80.44,80.45,80.4,80.43,8000.0,64.7913,64.7993,64.7591,64.7832,8000.0
2013-03-18 10:45:00,80.41,80.49,80.39,80.46,12200.0,64.7671,64.8316,64.751,64.8074,12200.0
2013-03-18 10:50:00,80.48,80.49,80.45,80.46,5400.0,64.8235,64.8316,64.7993,64.8074,5400.0
2013-03-18 10:55:00,80.45,80.47,80.4,80.41,8200.0,64.7993,64.8154,64.7591,64.7671,8200.0
2013-03-18 11:00:00,80.4,80.44,80.39,80.43,8500.0,64.7591,64.7913,64.751,64.7832,8500.0
2013-03-18 11:05:00,80.45,80.47,80.42,80.45,9900.0,64.7993,64.8154,64.7752,64.7993,9900.0
2013-03-18 11:10:00,80.47,80.51,80.47,80.47,6300.0,64.8154,64.8477,64.8154,64.8154,6300.0
2013-03-18 11:15:00,80.48,80.5,80.47,80.48,7400.0,64.8235,64.8396,64.8154,64.8235,7400.0
2013-03-18 11:20:00,80.48,80.51,80.47,80.5,5800.0,64.8235,64.8477,64.8154,64.8396,5800.0
2013-03-18 11:25:00,80.53,80.55,80.49,80.49,8700.0,64.8638,64.8799,64.8316,64.8316,8700.0
2013-03-18 11:30:00,80.49,80.5,80.46,80.46,4000.0,64.8316,64.8396,64.8074,64.8074,4000.0
2013-03-18 11:35:00,80.46,80.51,80.46,80.5,5700.0,64.8074,64.8477,64.8074,64.8396,5700.0
2013-03-18 11:40:00,80.52,80.52,80.48,80.48,5600.0,64.8557,64.8557,64.8235,64.8235,5600.0
2013-03-18 11:45:00,80.49,80.55,80.49,80.53,4400.0,64.8316,64.8799,64.8316,64.8638,4400.0
2013-03-18 11:50:00,80.55,80.58,80.55,80.57,20800.0,64.8799,64.904,64.8799,64.896,20800.0
2013-03-18 11:55:00,80.57,80.59,80.56,80.59,12500.0,64.896,64.9121,64.8879,64.9121,12500.0
2013-03-18 12:00:00,80.59,80.68,80.59,80.65,14600.0,64.9121,64.9846,64.9121,64.9604,14600.0
2013-03-18 12:05:00,80.65,80.7,80.65,80.67,11200.0,64.9604,65.0007,64.9604,64.9765,11200.0
2013-03-18 12:10:00,80.71,80.71,80.68,80.68,4500.0,65.0088,65.0088,64.9846,64.9846,4500.0
2013-03-18 12:15:00,80.68,80.75,80.68,80.68,9000.0,64.9846,65.041,64.9846,64.9846,9000.0
2013-03-18 12:20:00,80.68,80.69,80.65,80.67,32700.0,64.9846,64.9926,64.9604,64.9765,32700.0
2013-03-18 12:25:00,80.68,80.69,80.65,80.65,10400.0,64.9846,64.9926,64.9604,64.9604,10400.0
2013-03-18 12:30:00,80.64,80.66,80.63,80.63,5900.0,64.9524,64.9685,64.9443,64.9443,5900.0
2013-03-18 12:35:00,80.64,80.65,80.63,80.64,6500.0,64.9524,64.9604,64.9443,64.9524,6500.0
2013-03-18 12:40:00,80.64,80.65,80.61,80.62,23100.0,64.9524,64.9604,64.9282,64.9363,23100.0
2013-03-18 12:45:00,80.62,80.62,80.6,80.6,3100.0,64.9363,64.9363,64.9202,64.9202,3100.0
2013-03-18 12:50:00,80.61,80.62,80.59,80.61,5200.0,64.9282,64.9363,64.9121,64.9282,5200.0
2013-03-18 12:55:00,80.6,80.66,80.6,80.65,4800.0,64.9202,64.9685,64.9202,64.9604,4800.0
2013-03-18 13:00:00,80.66,80.66,80.61,80.62,19400.0,64.9685,64.9685,64.9282,64.9363,19400.0
2013-03-18 13:05:00,80.63,80.66,80.62,80.64,6800.0,64.9443,64.9685,64.9363,64.9524,6800.0
2013-03-18 13:10:00,80.65,80.68,80.64,80.67,13500.0,64.9604,64.9846,64.9524,64.9765,13500.0
2013-03-18 13:15:00,80.68,80.69,80.65,80.66,21500.0,64.9846,64.9926,64.9604,64.9685,21500.0
2013-03-18 13:20:00,80.66,80.67,80.65,80.66,2100.0,64.9685,64.9765,64.9604,64.9685,2100.0
2013-03-18 13:25:00,80.66,80.68,80.59,80.59,9800.0,64.9685,64.9846,64.9121,64.9121,9800.0
2013-03-18 13:30:00,80.59,80.59,80.55,80.56,77800.0,64.9121,64.9121,64.8799,64.8879,77800.0
2013-03-18 13:35:00,80.55,80.58,80.52,80.56,5200.0,64.8799,64.904,64.8557,64.8879,5200.0
2013-03-18 13:40:00,80.57,80.59,80.57,80.58,6700.0,64.896,64.9121,64.896,64.904,6700.0
2013-03-18 13:45:00,80.6,80.61,80.58,80.6,8000.0,64.9202,64.9282,64.904,64.9202,8000.0
2013-03-18 13:50:00,80.6,80.6,80.56,80.57,28400.0,64.9202,64.9202,64.8879,64.896,28400.0
2013-03-18 13:55:00,80.57,80.59,80.54,80.55,8300.0,64.896,64.9121,64.8718,64.8799,8300.0
2013-03-18 14:00:00,80.54,80.59,80.53,80.59,6000.0,64.8718,64.9121,64.8638,64.9121,6000.0
2013-03-18 14:05:00,80.59,80.63,80.59,80.62,6000.0,64.9121,64.9443,64.9121,64.9363,6000.0
2013-03-18 14:10:00,80.61,80.67,80.61,80.67,15200.0,64.9282,64.9765,64.9282,64.9765,15200.0
2013-03-18 14:15:00,80.68,80.7,80.68,80.69,9000.0,64.9846,65.0007,64.9846,64.9926,9000.0
2013-03-18 14:20:00,80.69,80.73,80.69,80.73,22500.0,64.9926,65.0249,64.9926,65.0249,22500.0
2013-03-18 14:25:00,80.75,80.76,80.72,80.76,22600.0,65.041,65.049,65.0168,65.049,22600.0
2013-03-18 14:30:00,80.76,80.77,80.7,80.71,17500.0,65.049,65.0571,65.0007,65.0088,17500.0
2013-03-18 14:35:00,80.7,80.73,80.69,80.7,17000.0,65.0007,65.0249,64.9926,65.0007,17000.0
2013-03-18 14:40:00,80.71,80.75,80.7,80.74,9300.0,65.0088,65.041,65.0007,65.0329,9300.0
2013-03-18 14:45:00,80.76,80.76,80.68,80.71,8100.0,65.049,65.049,64.9846,65.0088,8100.0
2013-03-18 14:50:00,80.71,80.71,80.66,80.67,8100.0,65.0088,65.0088,64.9685,64.9765,8100.0
2013-03-18 14:55:00,80.68,80.68,80.58,80.58,23300.0,64.9846,64.9846,64.904,64.904,23300.0
2013-03-18 15:00:00,80.59,80.62,80.57,80.57,15100.0,64.9121,64.9363,64.896,64.896,15100.0
2013-03-18 15:05:00,80.58,80.62,80.58,80.62,8800.0,64.904,64.9363,64.904,64.9363,8800.0
2013-03-18 15:10:00,80.61,80.67,80.61,80.66,9000.0,64.9282,64.9765,64.9282,64.9685,9000.0
2013-03-18 15:15:00,80.65,80.66,80.49,80.55,23200.0,64.9604,64.9685,64.8316,64.8799,23200.0
2013-03-18 15:20:00,80.55,80.56,80.49,80.52,61300.0,64.8799,64.8879,64.8316,64.8557,61300.0
2013-03-18 15:25:00,80.53,80.53,80.42,80.46,64100.0,64.8638,64.8638,64.7752,64.8074,64100.0
2013-03-18 15:30:00,80.44,80.44,80.41,80.42,12500.0,64.7913,64.7913,64.7671,64.7752,12500.0
2013-03-18 15:35:00,80.41,80.41,80.35,80.37,21700.0,64.7671,64.7671,64.7188,64.7349,21700.0
2013-03-18 15:40:00,80.37,80.41,80.31,80.35,19300.0,64.7349,64.7671,64.6866,64.7188,19300.0
2013-03-18 15:45:00,80.35,80.42,80.34,80.38,24100.0,64.7188,64.7752,64.7107,64.743,24100.0
2013-03-18 15:50:00,80.38,80.41,80.35,80.39,22100.0,64.743,64.7671,64.7188,64.751,22100.0
2013-03-18 15:55:00,80.38,80.45,80.37,80.44,58700.0,64.743,64.7993,64.7349,64.7913,58700.0
2013-03-19 09:30:00,80.6,80.69,80.6,80.67,37800.0,64.9202,64.9926,64.9202,64.9765,37800.0
2013-03-19 09:35:00,80.66,80.66,80.59,80.59,14500.0,64.9685,64.9685,64.9121,64.9121,14500.0
2013-03-19 09:40:00,80.56,80.59,80.55,80.59,10500.0,64.8879,64.9121,64.8799,64.9121,10500.0
2013-03-19 09:45:00,80.59,80.66,80.59,80.66,33500.0,64.9121,64.9685,64.9121,64.9685,33500.0
2013-03-19 09:50:00,80.66,80.7,80.65,80.69,28600.0,64.9685,65.0007,64.9604,64.9926,28600.0
2013-03-19 09:55:00,80.68,80.69,80.63,80.67,29400.0,64.9846,64.9926,64.9443,64.9765,29400.0
2013-03-19 10:00:00,80.67,80.72,80.66,80.68,19700.0,64.9765,65.0168,64.9685,64.9846,19700.0
2013-03-19 10:05:00,80.66,80.66,80.61,80.61,10900.0,64.9685,64.9685,64.9282,64.9282,10900.0
2013-03-19 10:10:00,80.63,80.64,80.6,80.63,12600.0,64.9443,64.9524,64.9202,64.9443,12600.0
2013-03-19 10:15:00,80.62,80.64,80.61,80.63,71000.0,64.9363,64.9524,64.9282,64.9443,71000.0
2013-03-19 10:20:00,80.63,80.65,80.5,80.5,21200.0,64.9443,64.9604,64.8396,64.8396,21200.0
2013-03-19 10:25:00,80.5,80.51,80.44,80.46,10300.0,64.8396,64.8477,64.7913,64.8074,10300.0
2013-03-19 10:30:00,80.44,80.46,80.4,80.41,16900.0,64.7913,64.8074,64.7591,64.7671,16900.0
2013-03-19 10:35:00,80.42,80.45,80.38,80.41,18100.0,64.7752,64.7993,64.743,64.7671,18100.0
2013-03-19 10:40:00,80.43,80.48,80.41,80.47,15700.0,64.7832,64.8235,64.7671,64.8154,15700.0
2013-03-19 10:45:00,80.48,80.48,80.34,80.34,22800.0,64.8235,64.8235,64.7107,64.7107,22800.0
2013-03-19 10:50:00,80.35,80.4,80.35,80.39,11100.0,64.7188,64.7591,64.7188,64.751,11100.0
2013-03-19 10:55:00,80.4,80.43,80.36,80.43,11500.0,64.7591,64.7832,64.7268,64.7832,11500.0
2013-03-19 11:00:00,80.43,80.43,80.34,80.38,13500.0,64.7832,64.7832,64.7107,64.743,13500.0
2013-03-19 11:05:00,80.39,80.42,80.39,80.42,9300.0,64.751,64.7752,64.751,64.7752,9300.0
2013-03-19 11:10:00,80.41,80.46,80.41,80.46,23800.0,64.7671,64.8074,64.7671,64.8074,23800.0
2013-03-19 11:15:00,80.48,80.5,80.47,80.5,4600.0,64.8235,64.8396,64.8154,64.8396,4600.0
2013-03-19 11:20:00,80.51,80.51,80.49,80.49,7400.0,64.8477,64.8477,64.8316,64.8316,7400.0
2013-03-19 11:25:00,80.5,80.5,80.48,80.49,4000.0,64.8396,64.8396,64.8235,64.8316,4000.0
2013-03-19 11:30:00,80.51,80.54,80.48,80.48,14200.0,64.8477,64.8718,64.8235,64.8235,14200.0
2013-03-19 11:35:00,80.47,80.47,80.4,80.4,21800.0,64.8154,64.8154,64.7591,64.7591,21800.0
2013-03-19 11:40:00,80.4,80.43,80.39,80.43,7000.0,64.7591,64.7832,64.751,64.7832,7000.0
2013-03-19 11:45:00,80.41,80.42,80.23,80.24,13900.0,64.7671,64.7752,64.6221,64.6302,13900.0
2013-03-19 11:50:00,80.22,80.23,80.1,80.16,7900.0,64.6141,64.6221,64.5174,64.5658,7900.0
2013-03-19 11:55:00,80.14,80.14,79.94,79.99,49100.0,64.5496,64.5496,64.3886,64.4288,49100.0
2013-03-19 12:00:00,79.99,80.07,79.98,80.06,85300.0,64.4288,64.4933,64.4208,64.4852,85300.0
2013-03-19 12:05:00,80.06,80.06,80.0,80.0,5600.0,64.4852,64.4852,64.4369,64.4369,5600.0
2013-03-19 12:10:00,79.98,79.99,79.89,79.92,51200.0,64.4208,64.4288,64.3483,64.3724,51200.0
2013-03-19 12:15:00,79.92,79.95,79.86,79.95,38900.0,64.3724,64.3966,64.3241,64.3966,38900.0
2013-03-19 12:20:00,79.96,80.05,79.96,80.03,17200.0,64.4047,64.4772,64.4047,64.461,17200.0
2013-03-19 12:25:00,80.03,80.12,80.01,80.09,24300.0,64.461,64.5335,64.4449,64.5094,24300.0
2013-03-19 12:30:00,80.09,80.09,80.01,80.01,24000.0,64.5094,64.5094,64.4449,64.4449,24000.0
2013-03-19 12:35:00,80.03,80.08,80.03,80.07,7200.0,64.461,64.5013,64.461,64.4933,7200.0
2013-03-19 12:40:00,80.07,80.14,80.07,80.11,5200.0,64.4933,64.5496,64.4933,64.5255,5200.0
2013-03-19 12:45:00,80.1,80.1,80.03,80.03,5300.0,64.5174,64.5174,64.461,64.461,5300.0
2013-03-19 12:50:00,80.03,80.04,79.99,79.99,4500.0,64.461,64.4691,64.4288,64.4288,4500.0
2013-03-19 12:55:00,79.98,80.0,79.96,79.97,14600.0,64.4208,64.4369,64.4047,64.4127,14600.0
2013-03-19 13:00:00,79.97,79.98,79.95,79.95,17900.0,64.4127,64.4208,64.3966,64.3966,17900.0
2013-03-19 13:05:00,79.94,80.02,79.93,79.96,13200.0,64.3886,64.453,64.3805,64.4047,13200.0
2013-03-19 13:10:00,79.96,79.98,79.91,79.92,9600.0,64.4047,64.4208,64.3644,64.3724,9600.0
2013-03-19 13:15:00,79.91,79.91,79.79,79.79,11100.0,64.3644,64.3644,64.2677,64.2677,11100.0
2013-03-19 13:20:00,79.78,79.79,79.72,79.75,25400.0,64.2597,64.2677,64.2114,64.2355,25400.0
2013-03-19 13:25:00,79.74,79.8,79.7,79.76,20800.0,64.2275,64.2758,64.1952,64.2436,20800.0
2013-03-19 13:30:00,79.76,79.88,79.72,79.86,39500.0,64.2436,64.3402,64.2114,64.3241,39500.0
2013-03-19 13:35:00,79.85,79.86,79.69,79.74,23800.0,64.3161,64.3241,64.1872,64.2275,23800.0
2013-03-19 13:40:00,79.74,79.8,79.71,79.8,2600.0,64.2275,64.2758,64.2033,64.2758,2600.0
2013-03-19 13:45:00,79.79,79.83,79.78,79.82,5100.0,64.2677,64.3,64.2597,64.2919,5100.0
2013-03-19 13:50:00,79.82,79.84,79.79,79.79,2800.0,64.2919,64.308,64.2677,64.2677,2800.0
2013-03-19 13:55:00,79.82,79.91,79.82,79.88,7600.0,64.2919,64.3644,64.2919,64.3402,7600.0
2013-03-19 14:00:00,79.88,79.95,79.88,79.91,6600.0,64.3402,64.3966,64.3402,64.3644,6600.0
2013-03-19 14:05:00,79.9,80.02,79.9,79.99,13500.0,64.3563,64.453,64.3563,64.4288,13500.0
2013-03-19 14:10:00,80.0,80.01,79.93,79.93,5500.0,64.4369,64.4449,64.3805,64.3805,5500.0
2013-03-19 14:15:00,79.94,79.96,79.85,79.85,12500.0,64.3886,64.4047,64.3161,64.3161,12500.0
2013-03-19 14:20:00,79.83,80.0,79.83,80.0,18700.0,64.3,64.4369,64.3,64.4369,18700.0
2013-03-19 14:25:00,80.0,80.04,79.96,80.0,10000.0,64.4369,64.4691,64.4047,64.4369,10000.0
2013-03-19 14:30:00,80.01,80.15,80.0,80.08,18000.0,64.4449,64.5577,64.4369,64.5013,18000.0
2013-03-19 14:35:00,80.08,80.11,80.06,80.07,17200.0,64.5013,64.5255,64.4852,64.4933,17200.0
2013-03-19 14:40:00,80.09,80.1,80.0,80.04,5300.0,64.5094,64.5174,64.4369,64.4691,5300.0
2013-03-19 14:45:00,80.05,80.06,80.0,80.01,8200.0,64.4772,64.4852,64.4369,64.4449,8200.0
2013-03-19 14:50:00,80.01,80.02,79.96,80.0,4500.0,64.4449,64.453,64.4047,64.4369,4500.0
2013-03-19 14:55:00,80.0,80.02,79.97,80.0,4600.0,64.4369,64.453,64.4127,64.4369,4600.0
2013-03-19 15:00:00,80.0,80.07,80.0,80.01,12500.0,64.4369,64.4933,64.4369,64.4449,12500.0
2013-03-19 15:05:00,79.98,79.98,79.91,79.96,44700.0,64.4208,64.4208,64.3644,64.4047,44700.0
2013-03-19 15:10:00,79.97,80.27,79.95,80.25,50200.0,64.4127,64.6544,64.3966,64.6382,50200.0
2013-03-19 15:15:00,80.24,80.32,80.13,80.14,28700.0,64.6302,64.6946,64.5416,64.5496,28700.0
2013-03-19 15:20:00,80.14,80.15,80.02,80.05,22700.0,64.5496,64.5577,64.453,64.4772,22700.0
2013-03-19 15:25:00,80.08,80.11,80.02,80.06,16300.0,64.5013,64.5255,64.453,64.4852,16300.0
2013-03-19 15:30:00,80.06,80.08,79.98,80.02,34800.0,64.4852,64.5013,64.4208,64.453,34800.0
2013-03-19 15:35:00,80.04,80.11,80.01,80.11,26100.0,64.4691,64.5255,64.4449,64.5255,26100.0
2013-03-19 15:40:00,80.11,80.13,80.04,80.08,14600.0,64.5255,64.5416,64.4691,64.5013,14600.0
2013-03-19 15:45:00,80.08,80.13,80.07,80.11,7300.0,64.5013,64.5416,64.4933,64.5255,7300.0
2013-03-19 15:50:00,80.11,80.23,80.11,80.19,18200.0,64.5255,64.6221,64.5255,64.5899,18200.0
2013-03-19 15:55:00,80.22,80.25,80.19,80.22,27500.0,64.6141,64.6382,64.5899,64.6141,27500.0
2013-03-20 09:30:00,80.65,80.76,80.65,80.69,80800.0,64.9604,65.049,64.9604,64.9926,80800.0
2013-03-20 09:35:00,80.68,80.78,80.67,80.78,34800.0,64.9846,65.0651,64.9765,65.0651,34800.0
2013-03-20 09:40:00,80.79,80.79,80.69,80.71,14500.0,65.0732,65.0732,64.9926,65.0088,14500.0
2013-03-20 09:45:00,80.72,80.73,80.63,80.64,22400.0,65.0168,65.0249,64.9443,64.9524,22400.0
2013-03-20 09:50:00,80.64,80.69,80.64,80.68,31500.0,64.9524,64.9926,64.9524,64.9846,31500.0
2013-03-20 09:55:00,80.7,80.72,80.63,80.64,14700.0,65.0007,65.0168,64.9443,64.9524,14700.0
2013-03-20 10:00:00,80.64,80.68,80.61,80.68,29800.0,64.9524,64.9846,64.9282,64.9846,29800.0
2013-03-20 10:05:00,80.69,80.69,80.62,80.65,11200.0,64.9926,64.9926,64.9363,64.9604,11200.0
2013-03-20 10:10:00,80.65,80.75,80.64,80.72,23500.0,64.9604,65.041,64.9524,65.0168,23500.0
2013-03-20 10:15:00,80.72,80.73,80.68,80.73,12400.0,65.0168,65.0249,64.9846,65.0249,12400.0
2013-03-20 10:20:00,80.72,80.75,80.66,80.66,16200.0,65.0168,65.041,64.9685,64.9685,16200.0
2013-03-20 10:25:00,80.67,80.69,80.65,80.68,7500.0,64.9765,64.9926,64.9604,64.9846,7500.0
2013-03-20 10:30:00,80.69,80.71,80.68,80.68,69400.0,64.9926,65.0088,64.9846,64.9846,69400.0
2013-03-20 10:35:00,80.67,80.67,80.56,80.59,56400.0,64.9765,64.9765,64.8879,64.9121,56400.0
2013-03-20 10:40:00,80.57,80.62,80.56,80.62,36300.0,64.896,64.9363,64.8879,64.9363,36300.0
2013-03-20 10:45:00,80.61,80.68,80.61,80.67,12100.0,64.9282,64.9846,64.9282,64.9765,12100.0
2013-03-20 10:50:00,80.64,80.65,80.61,80.65,39400.0,64.9524,64.9604,64.9282,64.9604,39400.0
2013-03-20 10:55:00,80.64,80.7,80.64,80.69,30500.0,64.9524,65.0007,64.9524,64.9926,30500.0
2013-03-20 11:00:00,80.7,80.7,80.67,80.69,35700.0,65.0007,65.0007,64.9765,64.9926,35700.0
2013-03-20 11:05:00,80.7,80.7,80.67,80.7,16600.0,65.0007,65.0007,64.9765,65.0007,16600.0
2013-03-20 11:10:00,80.69,80.71,80.67,80.68,8100.0,64.9926,65.0088,64.9765,64.9846,8100.0
2013-03-20 11:15:00,80.67,80.69,80.6,80.6,110800.0,64.9765,64.9926,64.9202,64.9202,110800.0
2013-03-20 11:20:00,80.62,80.65,80.61,80.65,5000.0,64.9363,64.9604,64.9282,64.9604,5000.0
2013-03-20 11:25:00,80.65,80.67,80.64,80.66,14300.0,64.9604,64.9765,64.9524,64.9685,14300.0
2013-03-20 11:30:00,80.67,80.69,80.65,80.65,2500.0,64.9765,64.9926,64.9604,64.9604,2500.0
2013-03-20 11:35:00,80.66,80.69,80.66,80.68,9900.0,64.9685,64.9926,64.9685,64.9846,9900.0
2013-03-20 11:40:00,80.68,80.68,80.6,80.61,34600.0,64.9846,64.9846,64.9202,64.9282,34600.0
2013-03-20 11:45:00,80.61,80.62,80.61,80.61,4400.0,64.9282,64.9363,64.9282,64.9282,4400.0
2013-03-20 11:50:00,80.61,80.64,80.61,80.63,2200.0,64.9282,64.9524,64.9282,64.9443,2200.0
2013-03-20 11:55:00,80.64,80.64,80.6,80.6,6300.0,64.9524,64.9524,64.9202,64.9202,6300.0
2013-03-20 12:00:00,80.59,80.63,80.59,80.62,9800.0,64.9121,64.9443,64.9121,64.9363,9800.0
2013-03-20 12:05:00,80.62,80.63,80.59,80.61,4500.0,64.9363,64.9443,64.9121,64.9282,4500.0
2013-03-20 12:10:00,80.62,80.64,80.62,80.64,2100.0,64.9363,64.9524,64.9363,64.9524,2100.0
2013-03-20 12:15:00,80.63,80.63,80.61,80.61,5400.0,64.9443,64.9443,64.9282,64.9282,5400.0
2013-03-20 12:20:00,80.6,80.64,80.6,80.63,9200.0,64.9202,64.9524,64.9202,64.9443,9200.0
2013-03-20 12:25:00,80.62,80.66,80.62,80.66,2700.0,64.9363,64.9685,64.9363,64.9685,2700.0
2013-03-20 12:30:00,80.67,80.67,80.64,80.64,3400.0,64.9765,64.9765,64.9524,64.9524,3400.0
2013-03-20 12:35:00,80.64,80.65,80.62,80.62,4100.0,64.9524,64.9604,64.9363,64.9363,4100.0
2013-03-20 12:40:00,80.64,80.67,80.63,80.65,3500.0,64.9524,64.9765,64.9443,64.9604,3500.0
2013-03-20 12:45:00,80.66,80.7,80.66,80.67,6300.0,64.9685,65.0007,64.9685,64.9765,6300.0
2013-03-20 12:50:00,80.67,80.68,80.65,80.65,2400.0,64.9765,64.9846,64.9604,64.9604,2400.0
2013-03-20 12:55:00,80.64,80.68,80.63,80.67,800.0,64.9524,64.9846,64.9443,64.9765,800.0
2013-03-20 13:00:00,80.67,80.68,80.66,80.66,4100.0,64.9765,64.9846,64.9685,64.9685,4100.0
2013-03-20 13:05:00,80.66,80.67,80.66,80.67,16100.0,64.9685,64.9765,64.9685,64.9765,16100.0
2013-03-20 13:10:00,80.67,80.68,80.66,80.68,3600.0,64.9765,64.9846,64.9685,64.9846,3600.0
2013-03-20 13:15:00,80.67,80.68,80.66,80.66,5600.0,64.9765,64.9846,64.9685,64.9685,5600.0
2013-03-20 13:20:00,80.67,80.7,80.66,80.69,12600.0,64.9765,65.0007,64.9685,64.9926,12600.0
2013-03-20 13:25:00,80.7,80.7,80.67,80.67,3900.0,65.0007,65.0007,64.9765,64.9765,3900.0
2013-03-20 13:30:00,80.67,80.67,80.63,80.64,15800.0,64.9765,64.9765,64.9443,64.9524,15800.0
2013-03-20 13:35:00,80.65,80.65,80.63,80.63,10500.0,64.9604,64.9604,64.9443,64.9443,10500.0
2013-03-20 13:40:00,80.65,80.67,80.65,80.66,10300.0,64.9604,64.9765,64.9604,64.9685,10300.0
2013-03-20 13:45:00,80.67,80.67,80.64,80.66,5100.0,64.9765,64.9765,64.9524,64.9685,5100.0
2013-03-20 13:50:00,80.65,80.66,80.61,80.64,4200.0,64.9604,64.9685,64.9282,64.9524,4200.0
2013-03-20 13:55:00,80.66,80.66,80.63,80.64,4300.0,64.9685,64.9685,64.9443,64.9524,4300.0
2013-03-20 14:00:00,80.63,80.69,80.6,80.63,28700.0,64.9443,64.9926,64.9202,64.9443,28700.0
2013-03-20 14:05:00,80.67,80.73,80.64,80.64,7300.0,64.9765,65.0249,64.9524,64.9524,7300.0
2013-03-20 14:10:00,80.64,80.68,80.64,80.66,7400.0,64.9524,64.9846,64.9524,64.9685,7400.0
2013-03-20 14:15:00,80.7,80.77,80.7,80.74,8900.0,65.0007,65.0571,65.0007,65.0329,8900.0
2013-03-20 14:20:00,80.75,80.91,80.73,80.91,43800.0,65.041,65.1698,65.0249,65.1698,43800.0
2013-03-20 14:25:00,80.9,80.9,80.83,80.86,26100.0,65.1618,65.1618,65.1054,65.1296,26100.0
2013-03-20 14:30:00,80.86,80.88,80.83,80.83,11900.0,65.1296,65.1457,65.1054,65.1054,11900.0
2013-03-20 14:35:00,80.83,80.86,80.8,80.86,6700.0,65.1054,65.1296,65.0812,65.1296,6700.0
2013-03-20 14:40:00,80.87,80.89,80.83,80.85,28500.0,65.1376,65.1537,65.1054,65.1215,28500.0
2013-03-20 14:45:00,80.85,80.9,80.82,80.84,13900.0,65.1215,65.1618,65.0974,65.1135,13900.0
2013-03-20 14:50:00,80.83,80.87,80.83,80.83,4400.0,65.1054,65.1376,65.1054,65.1054,4400.0
2013-03-20 14:55:00,80.84,80.85,80.79,80.8,12500.0,65.1135,65.1215,65.0732,65.0812,12500.0
2013-03-20 15:00:00,80.8,80.8,80.74,80.75,15100.0,65.0812,65.0812,65.0329,65.041,15100.0
2013-03-20 15:05:00,80.75,80.81,80.75,80.8,24200.0,65.041,65.0893,65.041,65.0812,24200.0
2013-03-20 15:10:00,80.8,80.84,80.8,80.83,23800.0,65.0812,65.1135,65.0812,65.1054,23800.0
2013-03-20 15:15:00,80.82,80.84,80.8,80.83,12100.0,65.0974,65.1135,65.0812,65.1054,12100.0
2013-03-20 15:20:00,80.84,80.84,80.8,80.8,9800.0,65.1135,65.1135,65.0812,65.0812,9800.0
2013-03-20 15:25:00,80.82,80.82,80.76,80.79,8100.0,65.0974,65.0974,65.049,65.0732,8100.0
2013-03-20 15:30:00,80.78,80.79,80.75,80.78,41900.0,65.0651,65.0732,65.041,65.0651,41900.0
2013-03-20 15:35:00,80.78,80.82,80.77,80.81,29800.0,65.0651,65.0974,65.0571,65.0893,29800.0
2013-03-20 15:40:00,80.82,80.92,80.82,80.92,19000.0,65.0974,65.1779,65.0974,65.1779,19000.0
2013-03-20 15:45:00,80.92,80.93,80.88,80.91,30300.0,65.1779,65.186,65.1457,65.1698,30300.0
2013-03-20 15:50:00,80.92,80.92,80.76,80.77,26800.0,65.1779,65.1779,65.049,65.0571,26800.0
2013-03-20 15:55:00,80.76,80.83,80.7,80.81,34900.0,65.049,65.1054,65.0007,65.0893,34900.0
2013-03-21 09:30:00,80.34,80.42,80.32,80.42,50500.0,64.7107,64.7752,64.6946,64.7752,50500.0
2013-03-21 09:35:00,80.42,80.47,80.41,80.47,28100.0,64.7752,64.8154,64.7671,64.8154,28100.0
2013-03-21 09:40:00,80.47,80.47,80.4,80.46,17400.0,64.8154,64.8154,64.7591,64.8074,17400.0
2013-03-21 09:45:00,80.47,80.51,80.42,80.51,13000.0,64.8154,64.8477,64.7752,64.8477,13000.0
2013-03-21 09:50:00,80.5,80.52,80.48,80.51,13400.0,64.8396,64.8557,64.8235,64.8477,13400.0
2013-03-21 09:55:00,80.5,80.58,80.49,80.55,14200.0,64.8396,64.904,64.8316,64.8799,14200.0
2013-03-21 10:00:00,80.57,80.59,80.48,80.49,20500.0,64.896,64.9121,64.8235,64.8316,20500.0
2013-03-21 10:05:00,80.49,80.49,80.39,80.46,19300.0,64.8316,64.8316,64.751,64.8074,19300.0
2013-03-21 10:10:00,80.45,80.46,80.4,80.43,12700.0,64.7993,64.8074,64.7591,64.7832,12700.0
2013-03-21 10:15:00,80.43,80.43,80.31,80.31,11500.0,64.7832,64.7832,64.6866,64.6866,11500.0
2013-03-21 10:20:00,80.3,80.31,80.27,80.3,22800.0,64.6785,64.6866,64.6544,64.6785,22800.0
2013-03-21 10:25:00,80.31,80.36,80.27,80.36,13900.0,64.6866,64.7268,64.6544,64.7268,13900.0
2013-03-21 10:30:00,80.34,80.36,80.3,80.35,12500.0,64.7107,64.7268,64.6785,64.7188,12500.0
2013-03-21 10:35:00,80.36,80.36,80.26,80.27,21100.0,64.7268,64.7268,64.6463,64.6544,21100.0
2013-03-21 10:40:00,80.28,80.39,80.28,80.35,11900.0,64.6624,64.751,64.6624,64.7188,11900.0
2013-03-21 10:45:00,80.34,80.39,80.34,80.37,9500.0,64.7107,64.751,64.7107,64.7349,9500.0
2013-03-21 10:50:00,80.38,80.38,80.33,80.35,9100.0,64.743,64.743,64.7027,64.7188,9100.0
2013-03-21 10:55:00,80.36,80.39,80.35,80.38,14000.0,64.7268,64.751,64.7188,64.743,14000.0
2013-03-21 11:00:00,80.4,80.4,80.31,80.33,15200.0,64.7591,64.7591,64.6866,64.7027,15200.0
2013-03-21 11:05:00,80.34,80.41,80.33,80.38,10000.0,64.7107,64.7671,64.7027,64.743,10000.0
2013-03-21 11:10:00,80.38,80.39,80.34,80.34,22000.0,64.743,64.751,64.7107,64.7107,22000.0
2013-03-21 11:15:00,80.35,80.44,80.35,80.44,10300.0,64.7188,64.7913,64.7188,64.7913,10300.0
2013-03-21 11:20:00,80.44,80.5,80.44,80.5,12700.0,64.7913,64.8396,64.7913,64.8396,12700.0
2013-03-21 11:25:00,80.51,80.52,80.46,80.46,12100.0,64.8477,64.8557,64.8074,64.8074,12100.0
2013-03-21 11:30:00,80.48,80.51,80.47,80.49,12900.0,64.8235,64.8477,64.8154,64.8316,12900.0
2013-03-21 11:35:00,80.49,80.55,80.49,80.52,8800.0,64.8316,64.8799,64.8316,64.8557,8800.0
2013-03-21 11:40:00,80.56,80.61,80.55,80.6,10300.0,64.8879,64.9282,64.8799,64.9202,10300.0
2013-03-21 11:45:00,80.61,80.61,80.56,80.58,25500.0,64.9282,64.9282,64.8879,64.904,25500.0
2013-03-21 11:50:00,80.58,80.6,80.55,80.56,24600.0,64.904,64.9202,64.8799,64.8879,24600.0
2013-03-21 11:55:00,80.54,80.57,80.54,80.55,6300.0,64.8718,64.896,64.8718,64.8799,6300.0
2013-03-21 12:00:00,80.55,80.58,80.53,80.58,5900.0,64.8799,64.904,64.8638,64.904,5900.0
2013-03-21 12:05:00,80.58,80.58,80.54,80.54,10200.0,64.904,64.904,64.8718,64.8718,10200.0
2013-03-21 12:10:00,80.52,80.53,80.51,80.52,3000.0,64.8557,64.8638,64.8477,64.8557,3000.0
2013-03-21 12:15:00,80.52,80.53,80.49,80.5,9000.0,64.8557,64.8638,64.8316,64.8396,9000.0
2013-03-21 12:20:00,80.49,80.52,80.49,80.52,2300.0,64.8316,64.8557,64.8316,64.8557,2300.0
2013-03-21 12:25:00,80.52,80.52,80.45,80.47,4300.0,64.8557,64.8557,64.7993,64.8154,4300.0
2013-03-21 12:30:00,80.47,80.48,80.44,80.45,4300.0,64.8154,64.8235,64.7913,64.7993,4300.0
2013-03-21 12:35:00,80.47,80.49,80.47,80.48,24600.0,64.8154,64.8316,64.8154,64.8235,24600.0
2013-03-21 12:40:00,80.49,80.53,80.49,80.49,11100.0,64.8316,64.8638,64.8316,64.8316,11100.0
2013-03-21 12:45:00,80.5,80.51,80.47,80.49,5700.0,64.8396,64.8477,64.8154,64.8316,5700.0
2013-03-21 12:50:00,80.5,80.52,80.48,80.48,8900.0,64.8396,64.8557,64.8235,64.8235,8900.0
2013-03-21 12:55:00,80.49,80.52,80.48,80.48,4300.0,64.8316,64.8557,64.8235,64.8235,4300.0
2013-03-21 13:00:00,80.46,80.48,80.44,80.48,12800.0,64.8074,64.8235,64.7913,64.8235,12800.0
2013-03-21 13:05:00,80.46,80.51,80.46,80.49,4300.0,64.8074,64.8477,64.8074,64.8316,4300.0
2013-03-21 13:10:00,80.47,80.5,80.44,80.45,11500.0,64.8154,64.8396,64.7913,64.7993,11500.0
2013-03-21 13:15:00,80.43,80.43,80.34,80.34,11300.0,64.7832,64.7832,64.7107,64.7107,11300.0
2013-03-21 13:20:00,80.34,80.37,80.3,80.3,11400.0,64.7107,64.7349,64.6785,64.6785,11400.0
2013-03-21 13:25:00,80.29,80.33,80.27,80.31,17300.0,64.6705,64.7027,64.6544,64.6866,17300.0
2013-03-21 13:30:00,80.31,80.31,80.2,80.2,29300.0,64.6866,64.6866,64.598,64.598,29300.0
2013-03-21 13:35:00,80.2,80.26,80.2,80.24,8600.0,64.598,64.6463,64.598,64.6302,8600.0
2013-03-21 13:40:00,80.26,80.27,80.19,80.19,9500.0,64.6463,64.6544,64.5899,64.5899,9500.0
2013-03-21 13:45:00,80.2,80.26,80.17,80.25,24000.0,64.598,64.6463,64.5738,64.6382,24000.0
2013-03-21 13:50:00,80.25,80.26,80.22,80.24,18000.0,64.6382,64.6463,64.6141,64.6302,18000.0
2013-03-21 13:55:00,80.22,80.25,80.2,80.21,11400.0,64.6141,64.6382,64.598,64.606,11400.0
2013-03-21 14:00:00,80.21,80.21,80.06,80.08,46300.0,64.606,64.606,64.4852,64.5013,46300.0
2013-03-21 14:05:00,80.07,80.1,79.99,80.07,41800.0,64.4933,64.5174,64.4288,64.4933,41800.0
2013-03-21 14:10:00,80.11,80.27,80.09,80.23,15600.0,64.5255,64.6544,64.5094,64.6221,15600.0
2013-03-21 14:15:00,80.22,80.31,80.21,80.28,12600.0,64.6141,64.6866,64.606,64.6624,12600.0
2013-03-21 14:20:00,80.24,80.26,80.21,80.26,9900.0,64.6302,64.6463,64.606,64.6463,9900.0
2013-03-21 14:25:00,80.29,80.34,80.25,80.25,15500.0,64.6705,64.7107,64.6382,64.6382,15500.0
2013-03-21 14:30:00,80.27,80.28,80.24,80.26,7800.0,64.6544,64.6624,64.6302,64.6463,7800.0
2013-03-21 14:35:00,80.24,80.26,80.21,80.23,4200.0,64.6302,64.6463,64.606,64.6221,4200.0
2013-03-21 14:40:00,80.23,80.3,80.23,80.29,11600.0,64.6221,64.6785,64.6221,64.6705,11600.0
2013-03-21 14:45:00,80.32,80.32,80.27,80.3,7700.0,64.6946,64.6946,64.6544,64.6785,7700.0
2013-03-21 14:50:00,80.29,80.3,80.25,80.27,14200.0,64.6705,64.6785,64.6382,64.6544,14200.0
2013-03-21 14:55:00,80.27,80.31,80.27,80.29,2900.0,64.6544,64.6866,64.6544,64.6705,2900.0
2013-03-21 15:00:00,80.3,80.39,80.29,80.35,12800.0,64.6785,64.751,64.6705,64.7188,12800.0
2013-03-21 15:05:00,80.36,80.36,80.3,80.32,16100.0,64.7268,64.7268,64.6785,64.6946,16100.0
2013-03-21 15:10:00,80.32,80.35,80.31,80.33,35600.0,64.6946,64.7188,64.6866,64.7027,35600.0
2013-03-21 15:15:00,80.32,80.32,80.22,80.22,27000.0,64.6946,64.6946,64.6141,64.6141,27000.0
2013-03-21 15:20:00,80.21,80.27,80.21,80.27,27100.0,64.606,64.6544,64.606,64.6544,27100.0
2013-03-21 15:25:00,80.27,80.33,80.27,80.32,14300.0,64.6544,64.7027,64.6544,64.6946,14300.0
2013-03-21 15:30:00,80.33,80.33,80.28,80.31,15800.0,64.7027,64.7027,64.6624,64.6866,15800.0
2013-03-21 15:35:00,80.3,80.32,80.27,80.28,42000.0,64.6785,64.6946,64.6544,64.6624,42000.0
2013-03-21 15:40:00,80.29,80.29,80.24,80.24,34400.0,64.6705,64.6705,64.6302,64.6302,34400.0
2013-03-21 15:45:00,80.24,80.24,80.16,80.24,51900.0,64.6302,64.6302,64.5658,64.6302,51900.0
2013-03-21 15:50:00,80.23,80.27,80.2,80.21,51900.0,64.6221,64.6544,64.598,64.606,51900.0
2013-03-21 15:55:00,80.2,80.2,80.14,80.15,54200.0,64.598,64.598,64.5496,64.5577,54200.0
2013-03-22 09:30:00,80.03,80.13,80.01,80.1,103800.0,64.7533,64.8342,64.7371,64.8099,103800.0
2013-03-22 09:35:00,80.08,80.13,80.08,80.12,44400.0,64.7937,64.8342,64.7937,64.8261,44400.0
2013-03-22 09:40:00,80.11,80.11,80.01,80.04,35300.0,64.818,64.818,64.7371,64.7614,35300.0
2013-03-22 09:45:00,80.05,80.07,79.97,79.97,56400.0,64.7695,64.7856,64.7047,64.7047,56400.0
2013-03-22 09:50:00,79.98,80.09,79.98,80.09,36900.0,64.7128,64.8018,64.7128,64.8018,36900.0
2013-03-22 09:55:00,80.09,80.11,80.01,80.07,35900.0,64.8018,64.818,64.7371,64.7856,35900.0
2013-03-22 10:00:00,80.08,80.18,80.08,80.11,37500.0,64.7937,64.8746,64.7937,64.818,37500.0
2013-03-22 10:05:00,80.11,80.21,80.11,80.21,37100.0,64.818,64.8989,64.818,64.8989,37100.0
2013-03-22 10:10:00,80.2,80.26,80.18,80.23,43400.0,64.8908,64.9394,64.8746,64.9151,43400.0
2013-03-22 10:15:00,80.24,80.24,80.21,80.23,24600.0,64.9232,64.9232,64.8989,64.9151,24600.0
2013-03-22 10:20:00,80.24,80.26,80.2,80.2,21400.0,64.9232,64.9394,64.8908,64.8908,21400.0
2013-03-22 10:25:00,80.2,80.24,80.18,80.24,39900.0,64.8908,64.9232,64.8746,64.9232,39900.0
2013-03-22 10:30:00,80.24,80.24,80.19,80.19,22900.0,64.9232,64.9232,64.8827,64.8827,22900.0
2013-03-22 10:35:00,80.2,80.22,80.19,80.2,23300.0,64.8908,64.907,64.8827,64.8908,23300.0
2013-03-22 10:40:00,80.2,80.21,80.17,80.18,27800.0,64.8908,64.8989,64.8666,64.8746,27800.0
2013-03-22 10:45:00,80.19,80.25,80.11,80.14,36600.0,64.8827,64.9313,64.818,64.8423,36600.0
2013-03-22 10:50:00,80.16,80.16,80.09,80.13,21000.0,64.8585,64.8585,64.8018,64.8342,21000.0
2013-03-22 10:55:00,80.14,80.17,80.13,80.17,4400.0,64.8423,64.8666,64.8342,64.8666,4400.0
2013-03-22 11:00:00,80.18,80.23,80.17,80.21,19800.0,64.8746,64.9151,64.8666,64.8989,19800.0
2013-03-22 11:05:00,80.22,80.23,80.17,80.19,45700.0,64.907,64.9151,64.8666,64.8827,45700.0
2013-03-22 11:10:00,80.2,80.22,80.16,80.17,49600.0,64.8908,64.907,64.8585,64.8666,49600.0
2013-03-22 11:15:00,80.18,80.23,80.18,80.23,13100.0,64.8746,64.9151,64.8746,64.9151,13100.0
2013-03-22 11:20:00,80.23,80.24,80.19,80.22,5100.0,64.9151,64.9232,64.8827,64.907,5100.0
2013-03-22 11:25:00,80.2,80.28,80.19,80.26,27300.0,64.8908,64.9556,64.8827,64.9394,27300.0
2013-03-22 11:30:00,80.26,80.29,80.24,80.24,20600.0,64.9394,64.9637,64.9232,64.9232,20600.0
2013-03-22 11:35:00,80.25,80.26,80.2,80.22,20700.0,64.9313,64.9394,64.8908,64.907,20700.0
2013-03-22 11:40:00,80.21,80.21,80.17,80.17,10800.0,64.8989,64.8989,64.8666,64.8666,10800.0
2013-03-22 11:45:00,80.18,80.19,80.17,80.18,10200.0,64.8746,64.8827,64.8666,64.8746,10200.0
2013-03-22 11:50:00,80.19,80.19,80.15,80.18,20000.0,64.8827,64.8827,64.8504,64.8746,20000.0
2013-03-22 11:55:00,80.18,80.21,80.16,80.18,8300.0,64.8746,64.8989,64.8585,64.8746,8300.0
2013-03-22 12:00:00,80.17,80.2,80.16,80.16,12600.0,64.8666,64.8908,64.8585,64.8585,12600.0
2013-03-22 12:05:00,80.15,80.17,80.14,80.14,12300.0,64.8504,64.8666,64.8423,64.8423,12300.0
2013-03-22 12:10:00,80.15,80.18,80.09,80.09,20100.0,64.8504,64.8746,64.8018,64.8018,20100.0
2013-03-22 12:15:00,80.1,80.15,80.09,80.15,6800.0,64.8099,64.8504,64.8018,64.8504,6800.0
2013-03-22 12:20:00,80.17,80.17,80.11,80.14,5700.0,64.8666,64.8666,64.818,64.8423,5700.0
2013-03-22 12:25:00,80.14,80.16,80.12,80.15,9000.0,64.8423,64.8585,64.8261,64.8504,9000.0
2013-03-22 12:30:00,80.15,80.16,80.13,80.15,12000.0,64.8504,64.8585,64.8342,64.8504,12000.0
2013-03-22 12:35:00,80.15,80.18,80.14,80.17,8400.0,64.8504,64.8746,64.8423,64.8666,8400.0
2013-03-22 12:40:00,80.18,80.18,80.13,80.14,8000.0,64.8746,64.8746,64.8342,64.8423,8000.0
2013-03-22 12:45:00,80.15,80.15,80.12,80.12,18300.0,64.8504,64.8504,64.8261,64.8261,18300.0
2013-03-22 12:50:00,80.11,80.17,80.11,80.17,5000.0,64.818,64.8666,64.818,64.8666,5000.0
2013-03-22 12:55:00,80.16,80.18,80.15,80.17,20900.0,64.8585,64.8746,64.8504,64.8666,20900.0
2013-03-22 13:00:00,80.18,80.22,80.14,80.19,40200.0,64.8746,64.907,64.8423,64.8827,40200.0
2013-03-22 13:05:00,80.18,80.22,80.16,80.22,20900.0,64.8746,64.907,64.8585,64.907,20900.0
2013-03-22 13:10:00,80.22,80.25,80.22,80.24,18700.0,64.907,64.9313,64.907,64.9232,18700.0
2013-03-22 13:15:00,80.24,80.24,80.22,80.22,2600.0,64.9232,64.9232,64.907,64.907,2600.0
2013-03-22 13:20:00,80.23,80.27,80.22,80.27,13700.0,64.9151,64.9475,64.907,64.9475,13700.0
2013-03-22 13:25:00,80.25,80.31,80.25,80.3,21100.0,64.9313,64.9798,64.9313,64.9717,21100.0
2013-03-22 13:30:00,80.3,80.32,80.24,80.27,17000.0,64.9717,64.9879,64.9232,64.9475,17000.0
2013-03-22 13:35:00,80.27,80.27,80.22,80.23,5300.0,64.9475,64.9475,64.907,64.9151,5300.0
2013-03-22 13:40:00,80.23,80.25,80.22,80.22,6500.0,64.9151,64.9313,64.907,64.907,6500.0
2013-03-22 13:45:00,80.22,80.24,80.2,80.22,11100.0,64.907,64.9232,64.8908,64.907,11100.0
2013-03-22 13:50:00,80.23,80.24,80.22,80.23,3700.0,64.9151,64.9232,64.907,64.9151,3700.0
2013-03-22 13:55:00,80.22,80.23,80.18,80.2,5800.0,64.907,64.9151,64.8746,64.8908,5800.0
2013-03-22 14:00:00,80.21,80.21,80.18,80.19,4100.0,64.8989,64.8989,64.8746,64.8827,4100.0
2013-03-22 14:05:00,80.21,80.21,80.15,80.17,20000.0,64.8989,64.8989,64.8504,64.8666,20000.0
2013-03-22 14:10:00,80.17,80.22,80.17,80.22,7300.0,64.8666,64.907,64.8666,64.907,7300.0
2013-03-22 14:15:00,80.2,80.21,80.17,80.21,12500.0,64.8908,64.8989,64.8666,64.8989,12500.0
2013-03-22 14:20:00,80.19,80.25,80.19,80.25,17000.0,64.8827,64.9313,64.8827,64.9313,17000.0
2013-03-22 14:25:00,80.23,80.23,80.19,80.2,5700.0,64.9151,64.9151,64.8827,64.8908,5700.0
2013-03-22 14:30:00,80.22,80.22,80.17,80.18,10700.0,64.907,64.907,64.8666,64.8746,10700.0
2013-03-22 14:35:00,80.18,80.24,80.18,80.24,12300.0,64.8746,64.9232,64.8746,64.9232,12300.0
2013-03-22 14:40:00,80.24,80.25,80.22,80.23,6300.0,64.9232,64.9313,64.907,64.9151,6300.0
2013-03-22 14:45:00,80.23,80.24,80.23,80.24,6700.0,64.9151,64.9232,64.9151,64.9232,6700.0
2013-03-22 14:50:00,80.24,80.24,80.19,80.21,28100.0,64.9232,64.9232,64.8827,64.8989,28100.0
2013-03-22 14:55:00,80.2,80.21,80.18,80.21,22300.0,64.8908,64.8989,64.8746,64.8989,22300.0
2013-03-22 15:00:00,80.21,80.21,80.16,80.16,12100.0,64.8989,64.8989,64.8585,64.8585,12100.0
2013-03-22 15:05:00,80.17,80.17,80.15,80.17,16500.0,64.8666,64.8666,64.8504,64.8666,16500.0
2013-03-22 15:10:00,80.17,80.18,80.16,80.17,11400.0,64.8666,64.8746,64.8585,64.8666,11400.0
2013-03-22 15:15:00,80.17,80.18,80.13,80.13,12400.0,64.8666,64.8746,64.8342,64.8342,12400.0
2013-03-22 15:20:00,80.12,80.13,80.09,80.12,6700.0,64.8261,64.8342,64.8018,64.8261,6700.0
2013-03-22 15:25:00,80.11,80.12,80.07,80.1,14800.0,64.818,64.8261,64.7856,64.8099,14800.0
2013-03-22 15:30:00,80.12,80.15,80.12,80.15,16600.0,64.8261,64.8504,64.8261,64.8504,16600.0
2013-03-22 15:35:00,80.15,80.2,80.14,80.18,20200.0,64.8504,64.8908,64.8423,64.8746,20200.0
2013-03-22 15:40:00,80.18,80.2,80.15,80.17,39900.0,64.8746,64.8908,64.8504,64.8666,39900.0
2013-03-22 15:45:00,80.16,80.2,80.13,80.14,35300.0,64.8585,64.8908,64.8342,64.8423,35300.0
2013-03-22 15:50:00,80.13,80.15,80.12,80.13,13400.0,64.8342,64.8504,64.8261,64.8342,13400.0
2013-03-22 15:55:00,80.12,80.28,80.11,80.28,25100.0,64.8261,64.9556,64.818,64.9556,25100.0
2013-03-25 09:30:00,80.55,80.57,80.47,80.47,60400.0,65.174,65.1902,65.1093,65.1093,60400.0
2013-03-25 09:35:00,80.47,80.55,80.46,80.55,7700.0,65.1093,65.174,65.1012,65.174,7700.0
2013-03-25 09:40:00,80.55,80.61,80.54,80.6,75300.0,65.174,65.2226,65.1659,65.2145,75300.0
2013-03-25 09:45:00,80.6,80.66,80.6,80.65,34200.0,65.2145,65.263,65.2145,65.2549,34200.0
2013-03-25 09:50:00,80.68,80.68,80.64,80.65,13000.0,65.2792,65.2792,65.2468,65.2549,13000.0
2013-03-25 09:55:00,80.65,80.67,80.62,80.67,34300.0,65.2549,65.2711,65.2307,65.2711,34300.0
2013-03-25 10:00:00,80.67,80.69,80.65,80.65,45900.0,65.2711,65.2873,65.2549,65.2549,45900.0
2013-03-25 10:05:00,80.65,80.69,80.65,80.69,17700.0,65.2549,65.2873,65.2549,65.2873,17700.0
2013-03-25 10:10:00,80.69,80.7,80.65,80.68,28200.0,65.2873,65.2954,65.2549,65.2792,28200.0
2013-03-25 10:15:00,80.67,80.69,80.64,80.65,19700.0,65.2711,65.2873,65.2468,65.2549,19700.0
2013-03-25 10:20:00,80.65,80.66,80.56,80.57,8600.0,65.2549,65.263,65.1821,65.1902,8600.0
2013-03-25 10:25:00,80.56,80.56,80.46,80.48,19500.0,65.1821,65.1821,65.1012,65.1174,19500.0
2013-03-25 10:30:00,80.48,80.52,80.44,80.51,11300.0,65.1174,65.1497,65.085,65.1417,11300.0
2013-03-25 10:35:00,80.5,80.5,80.41,80.44,12000.0,65.1336,65.1336,65.0607,65.085,12000.0
2013-03-25 10:40:00,80.43,80.44,80.32,80.32,20000.0,65.0769,65.085,64.9879,64.9879,20000.0
2013-03-25 10:45:00,80.3,80.31,80.23,80.29,39500.0,64.9717,64.9798,64.9151,64.9637,39500.0
2013-03-25 10:50:00,80.28,80.31,80.27,80.28,16500.0,64.9556,64.9798,64.9475,64.9556,16500.0
2013-03-25 10:55:00,80.27,80.28,80.19,80.19,21500.0,64.9475,64.9556,64.8827,64.8827,21500.0
2013-03-25 11:00:00,80.19,80.19,80.09,80.18,15400.0,64.8827,64.8827,64.8018,64.8746,15400.0
2013-03-25 11:05:00,80.2,80.22,80.15,80.21,13300.0,64.8908,64.907,64.8504,64.8989,13300.0
2013-03-25 11:10:00,80.21,80.24,80.16,80.18,40400.0,64.8989,64.9232,64.8585,64.8746,40400.0
2013-03-25 11:15:00,80.18,80.18,79.98,79.98,37200.0,64.8746,64.8746,64.7128,64.7128,37200.0
2013-03-25 11:20:00,79.97,80.04,79.95,80.04,16500.0,64.7047,64.7614,64.6886,64.7614,16500.0
2013-03-25 11:25:00,80.04,80.07,80.01,80.01,17200.0,64.7614,64.7856,64.7371,64.7371,17200.0
2013-03-25 11:30:00,80.0,80.12,80.0,80.12,9100.0,64.729,64.8261,64.729,64.8261,9100.0
2013-03-25 11:35:00,80.1,80.14,80.09,80.13,24600.0,64.8099,64.8423,64.8018,64.8342,24600.0
2013-03-25 11:40:00,80.12,80.16,80.08,80.14,10100.0,64.8261,64.8585,64.7937,64.8423,10100.0
2013-03-25 11:45:00,80.11,80.19,80.1,80.19,17300.0,64.818,64.8827,64.8099,64.8827,17300.0
2013-03-25 11:50:00,80.19,80.2,80.14,80.16,81500.0,64.8827,64.8908,64.8423,64.8585,81500.0
2013-03-25 11:55:00,80.16,80.17,80.14,80.14,11500.0,64.8585,64.8666,64.8423,64.8423,11500.0
2013-03-25 12:00:00,80.14,80.19,80.13,80.14,13800.0,64.8423,64.8827,64.8342,64.8423,13800.0
2013-03-25 12:05:00,80.14,80.17,80.08,80.09,8600.0,64.8423,64.8666,64.7937,64.8018,8600.0
2013-03-25 12:10:00,80.07,80.1,80.04,80.1,12400.0,64.7856,64.8099,64.7614,64.8099,12400.0
2013-03-25 12:15:00,80.12,80.13,80.08,80.1,4500.0,64.8261,64.8342,64.7937,64.8099,4500.0
2013-03-25 12:20:00,80.06,80.07,80.02,80.03,12500.0,64.7776,64.7856,64.7452,64.7533,12500.0
2013-03-25 12:25:00,80.01,80.06,79.98,79.98,17000.0,64.7371,64.7776,64.7128,64.7128,17000.0
2013-03-25 12:30:00,79.97,80.03,79.97,80.01,13400.0,64.7047,64.7533,64.7047,64.7371,13400.0
2013-03-25 12:35:00,79.99,80.02,79.98,80.01,17000.0,64.7209,64.7452,64.7128,64.7371,17000.0
2013-03-25 12:40:00,80.02,80.04,80.01,80.03,4000.0,64.7452,64.7614,64.7371,64.7533,4000.0
2013-03-25 12:45:00,80.02,80.04,80.0,80.03,11700.0,64.7452,64.7614,64.729,64.7533,11700.0
2013-03-25 12:50:00,80.03,80.03,79.88,79.88,28200.0,64.7533,64.7533,64.6319,64.6319,28200.0
2013-03-25 12:55:00,79.88,79.92,79.85,79.87,16800.0,64.6319,64.6643,64.6076,64.6238,16800.0
2013-03-25 13:00:00,79.86,79.86,79.79,79.84,36900.0,64.6157,64.6157,64.5591,64.5996,36900.0
2013-03-25 13:05:00,79.85,79.85,79.74,79.76,28100.0,64.6076,64.6076,64.5186,64.5348,28100.0
2013-03-25 13:10:00,79.76,79.79,79.72,79.73,31300.0,64.5348,64.5591,64.5025,64.5105,31300.0
2013-03-25 13:15:00,79.72,79.8,79.72,79.78,17200.0,64.5025,64.5672,64.5025,64.551,17200.0
2013-03-25 13:20:00,79.79,79.87,79.79,79.85,11800.0,64.5591,64.6238,64.5591,64.6076,11800.0
2013-03-25 13:25:00,79.86,79.94,79.85,79.93,25500.0,64.6157,64.6805,64.6076,64.6724,25500.0
2013-03-25 13:30:00,79.91,79.91,79.88,79.88,13300.0,64.6562,64.6562,64.6319,64.6319,13300.0
2013-03-25 13:35:00,79.88,79.89,79.85,79.85,12400.0,64.6319,64.64,64.6076,64.6076,12400.0
2013-03-25 13:40:00,79.86,79.92,79.84,79.9,30300.0,64.6157,64.6643,64.5996,64.6481,30300.0
2013-03-25 13:45:00,79.9,80.08,79.9,80.06,36000.0,64.6481,64.7937,64.6481,64.7776,36000.0
2013-03-25 13:50:00,80.06,80.15,80.06,80.12,35700.0,64.7776,64.8504,64.7776,64.8261,35700.0
2013-03-25 13:55:00,80.13,80.25,80.13,80.17,50000.0,64.8342,64.9313,64.8342,64.8666,50000.0
2013-03-25 14:00:00,80.17,80.17,80.11,80.13,8300.0,64.8666,64.8666,64.818,64.8342,8300.0
2013-03-25 14:05:00,80.13,80.18,80.12,80.17,27100.0,64.8342,64.8746,64.8261,64.8666,27100.0
2013-03-25 14:10:00,80.17,80.18,80.07,80.07,63400.0,64.8666,64.8746,64.7856,64.7856,63400.0
2013-03-25 14:15:00,80.07,80.16,80.07,80.14,68700.0,64.7856,64.8585,64.7856,64.8423,68700.0
2013-03-25 14:20:00,80.13,80.2,80.12,80.14,63400.0,64.8342,64.8908,64.8261,64.8423,63400.0
2013-03-25 14:25:00,80.13,80.14,80.09,80.1,58100.0,64.8342,64.8423,64.8018,64.8099,58100.0
2013-03-25 14:30:00,80.09,80.09,80.03,80.05,91400.0,64.8018,64.8018,64.7533,64.7695,91400.0
2013-03-25 14:35:00,80.05,80.07,79.98,80.03,106700.0,64.7695,64.7856,64.7128,64.7533,106700.0
2013-03-25 14:40:00,80.02,80.07,80.01,80.07,50100.0,64.7452,64.7856,64.7371,64.7856,50100.0
2013-03-25 14:45:00,80.07,80.09,80.02,80.04,50300.0,64.7856,64.8018,64.7452,64.7614,50300.0
2013-03-25 14:50:00,80.03,80.06,80.03,80.03,46300.0,64.7533,64.7776,64.7533,64.7533,46300.0
2013-03-25 14:55:00,80.04,80.06,80.03,80.05,61100.0,64.7614,64.7776,64.7533,64.7695,61100.0
2013-03-25 15:00:00,80.05,80.05,79.94,79.98,77900.0,64.7695,64.7695,64.6805,64.7128,77900.0
2013-03-25 15:05:00,79.99,79.99,79.92,79.92,55300.0,64.7209,64.7209,64.6643,64.6643,55300.0
2013-03-25 15:10:00,79.93,79.99,79.92,79.97,67100.0,64.6724,64.7209,64.6643,64.7047,67100.0
2013-03-25 15:15:00,79.98,79.99,79.89,79.89,81700.0,64.7128,64.7209,64.64,64.64,81700.0
2013-03-25 15:20:00,79.88,79.94,79.83,79.88,74000.0,64.6319,64.6805,64.5915,64.6319,74000.0
2013-03-25 15:25:00,79.88,79.88,79.83,79.86,80600.0,64.6319,64.6319,64.5915,64.6157,80600.0
2013-03-25 15:30:00,79.87,79.94,79.86,79.91,56800.0,64.6238,64.6805,64.6157,64.6562,56800.0
2013-03-25 15:35:00,79.91,79.97,79.88,79.96,53100.0,64.6562,64.7047,64.6319,64.6966,53100.0
2013-03-25 15:40:00,79.97,79.98,79.93,79.95,58700.0,64.7047,64.7128,64.6724,64.6886,58700.0
2013-03-25 15:45:00,79.94,79.94,79.86,79.87,64200.0,64.6805,64.6805,64.6157,64.6238,64200.0
2013-03-25 15:50:00,79.87,80.02,79.86,80.02,80000.0,64.6238,64.7452,64.6157,64.7452,80000.0
2013-03-25 15:55:00,80.01,80.09,80.0,80.01,112300.0,64.7371,64.8018,64.729,64.7371,112300.0
2013-03-26 09:30:00,80.34,80.39,80.34,80.35,41800.0,65.0041,65.0446,65.0041,65.0122,41800.0
2013-03-26 09:35:00,80.34,80.41,80.33,80.38,31700.0,65.0041,65.0607,64.996,65.0365,31700.0
2013-03-26 09:40:00,80.39,80.49,80.39,80.49,21900.0,65.0446,65.1255,65.0446,65.1255,21900.0
2013-03-26 09:45:00,80.51,80.51,80.44,80.46,30900.0,65.1417,65.1417,65.085,65.1012,30900.0
2013-03-26 09:50:00,80.47,80.48,80.41,80.43,30600.0,65.1093,65.1174,65.0607,65.0769,30600.0
2013-03-26 09:55:00,80.44,80.51,80.44,80.48,18800.0,65.085,65.1417,65.085,65.1174,18800.0
2013-03-26 10:00:00,80.47,80.47,80.34,80.42,27900.0,65.1093,65.1093,65.0041,65.0688,27900.0
2013-03-26 10:05:00,80.42,80.48,80.4,80.48,13600.0,65.0688,65.1174,65.0527,65.1174,13600.0
2013-03-26 10:10:00,80.47,80.54,80.47,80.48,16400.0,65.1093,65.1659,65.1093,65.1174,16400.0
2013-03-26 10:15:00,80.46,80.46,80.41,80.41,10800.0,65.1012,65.1012,65.0607,65.0607,10800.0
2013-03-26 10:20:00,80.41,80.43,80.4,80.42,11600.0,65.0607,65.0769,65.0527,65.0688,11600.0
2013-03-26 10:25:00,80.43,80.47,80.43,80.47,27700.0,65.0769,65.1093,65.0769,65.1093,27700.0
2013-03-26 10:30:00,80.47,80.53,80.43,80.44,11800.0,65.1093,65.1578,65.0769,65.085,11800.0
2013-03-26 10:35:00,80.43,80.44,80.4,80.43,14800.0,65.0769,65.085,65.0527,65.0769,14800.0
2013-03-26 10:40:00,80.4,80.42,80.32,80.32,10600.0,65.0527,65.0688,64.9879,64.9879,10600.0
2013-03-26 10:45:00,80.3,80.33,80.24,80.32,16700.0,64.9717,64.996,64.9232,64.9879,16700.0
2013-03-26 10:50:00,80.32,80.41,80.32,80.38,11100.0,64.9879,65.0607,64.9879,65.0365,11100.0
2013-03-26 10:55:00,80.38,80.44,80.36,80.38,12700.0,65.0365,65.085,65.0203,65.0365,12700.0
2013-03-26 11:00:00,80.38,80.43,80.36,80.4,14800.0,65.0365,65.0769,65.0203,65.0527,14800.0
2013-03-26 11:05:00,80.4,80.42,80.38,80.4,17100.0,65.0527,65.0688,65.0365,65.0527,17100.0
2013-03-26 11:10:00,80.39,80.41,80.36,80.37,23900.0,65.0446,65.0607,65.0203,65.0284,23900.0
2013-03-26 11:15:00,80.36,80.36,80.3,80.33,7600.0,65.0203,65.0203,64.9717,64.996,7600.0
2013-03-26 11:20:00,80.33,80.36,80.33,80.36,8700.0,64.996,65.0203,64.996,65.0203,8700.0
2013-03-26 11:25:00,80.37,80.38,80.35,80.35,7700.0,65.0284,65.0365,65.0122,65.0122,7700.0
2013-03-26 11:30:00,80.36,80.4,80.36,80.38,23900.0,65.0203,65.0527,65.0203,65.0365,23900.0
2013-03-26 11:35:00,80.38,80.42,80.37,80.4,6900.0,65.0365,65.0688,65.0284,65.0527,6900.0
2013-03-26 11:40:00,80.4,80.45,80.39,80.44,12000.0,65.0527,65.0931,65.0446,65.085,12000.0
2013-03-26 11:45:00,80.44,80.46,80.43,80.44,11400.0,65.085,65.1012,65.0769,65.085,11400.0
2013-03-26 11:50:00,80.46,80.46,80.39,80.4,13400.0,65.1012,65.1012,65.0446,65.0527,13400.0
2013-03-26 11:55:00,80.39,80.42,80.38,80.38,11200.0,65.0446,65.0688,65.0365,65.0365,11200.0
2013-03-26 12:00:00,80.38,80.43,80.37,80.41,20400.0,65.0365,65.0769,65.0284,65.0607,20400.0
2013-03-26 12:05:00,80.42,80.44,80.41,80.41,20600.0,65.0688,65.085,65.0607,65.0607,20600.0
2013-03-26 12:10:00,80.4,80.41,80.38,80.4,11400.0,65.0527,65.0607,65.0365,65.0527,11400.0
2013-03-26 12:15:00,80.39,80.39,80.36,80.36,5200.0,65.0446,65.0446,65.0203,65.0203,5200.0
2013-03-26 12:20:00,80.36,80.37,80.31,80.32,18100.0,65.0203,65.0284,64.9798,64.9879,18100.0
2013-03-26 12:25:00,80.33,80.36,80.29,80.36,9300.0,64.996,65.0203,64.9637,65.0203,9300.0
2013-03-26 12:30:00,80.35,80.38,80.35,80.35,6400.0,65.0122,65.0365,65.0122,65.0122,6400.0
2013-03-26 12:35:00,80.36,80.36,80.33,80.34,2100.0,65.0203,65.0203,64.996,65.0041,2100.0
2013-03-26 12:40:00,80.34,80.38,80.34,80.38,6400.0,65.0041,65.0365,65.0041,65.0365,6400.0
2013-03-26 12:45:00,80.38,80.38,80.36,80.36,11400.0,65.0365,65.0365,65.0203,65.0203,11400.0
2013-03-26 12:50:00,80.35,80.37,80.33,80.37,10700.0,65.0122,65.0284,64.996,65.0284,10700.0
2013-03-26 12:55:00,80.38,80.38,80.34,80.35,4900.0,65.0365,65.0365,65.0041,65.0122,4900.0
2013-03-26 13:00:00,80.36,80.36,80.34,80.36,10700.0,65.0203,65.0203,65.0041,65.0203,10700.0
2013-03-26 13:05:00,80.36,80.39,80.36,80.38,5400.0,65.0203,65.0446,65.0203,65.0365,5400.0
2013-03-26 13:10:00,80.4,80.41,80.39,80.4,5100.0,65.0527,65.0607,65.0446,65.0527,5100.0
2013-03-26 13:15:00,80.4,80.41,80.38,80.39,9900.0,65.0527,65.0607,65.0365,65.0446,9900.0
2013-03-26 13:20:00,80.41,80.46,80.39,80.45,11700.0,65.0607,65.1012,65.0446,65.0931,11700.0
2013-03-26 13:25:00,80.45,80.46,80.45,80.45,5600.0,65.0931,65.1012,65.0931,65.0931,5600.0
2013-03-26 13:30:00,80.45,80.46,80.44,80.45,4600.0,65.0931,65.1012,65.085,65.0931,4600.0
2013-03-26 13:35:00,80.46,80.46,80.44,80.44,5800.0,65.1012,65.1012,65.085,65.085,5800.0
2013-03-26 13:40:00,80.45,80.45,80.42,80.43,15600.0,65.0931,65.0931,65.0688,65.0769,15600.0
2013-03-26 13:45:00,80.45,80.46,80.42,80.46,12000.0,65.0931,65.1012,65.0688,65.1012,12000.0
2013-03-26 13:50:00,80.45,80.48,80.45,80.48,10100.0,65.0931,65.1174,65.0931,65.1174,10100.0
2013-03-26 13:55:00,80.48,80.49,80.47,80.47,7400.0,65.1174,65.1255,65.1093,65.1093,7400.0
2013-03-26 14:00:00,80.47,80.49,80.47,80.49,19400.0,65.1093,65.1255,65.1093,65.1255,19400.0
2013-03-26 14:05:00,80.48,80.48,80.45,80.45,18900.0,65.1174,65.1174,65.0931,65.0931,18900.0
2013-03-26 14:10:00,80.46,80.47,80.45,80.47,23300.0,65.1012,65.1093,65.0931,65.1093,23300.0
2013-03-26 14:15:00,80.47,80.5,80.46,80.5,10100.0,65.1093,65.1336,65.1012,65.1336,10100.0
2013-03-26 14:20:00,80.51,80.53,80.49,80.51,17300.0,65.1417,65.1578,65.1255,65.1417,17300.0
2013-03-26 14:25:00,80.51,80.52,80.5,80.5,14200.0,65.1417,65.1497,65.1336,65.1336,14200.0
2013-03-26 14:30:00,80.5,80.51,80.48,80.48,10000.0,65.1336,65.1417,65.1174,65.1174,10000.0
2013-03-26 14:35:00,80.47,80.48,80.46,80.47,11200.0,65.1093,65.1174,65.1012,65.1093,11200.0
2013-03-26 14:40:00,80.45,80.46,80.45,80.46,19700.0,65.0931,65.1012,65.0931,65.1012,19700.0
2013-03-26 14:45:00,80.47,80.48,80.44,80.44,31000.0,65.1093,65.1174,65.085,65.085,31000.0
2013-03-26 14:50:00,80.44,80.48,80.44,80.47,14200.0,65.085,65.1174,65.085,65.1093,14200.0
2013-03-26 14:55:00,80.48,80.49,80.46,80.48,14800.0,65.1174,65.1255,65.1012,65.1174,14800.0
2013-03-26 15:00:00,80.49,80.52,80.49,80.52,17700.0,65.1255,65.1497,65.1255,65.1497,17700.0
2013-03-26 15:05:00,80.53,80.54,80.51,80.51,13600.0,65.1578,65.1659,65.1417,65.1417,13600.0
2013-03-26 15:10:00,80.52,80.56,80.51,80.55,48300.0,65.1497,65.1821,65.1417,65.174,48300.0
2013-03-26 15:15:00,80.55,80.57,80.51,80.53,34400.0,65.174,65.1902,65.1417,65.1578,34400.0
2013-03-26 15:20:00,80.54,80.55,80.52,80.53,25900.0,65.1659,65.174,65.1497,65.1578,25900.0
2013-03-26 15:25:00,80.54,80.58,80.54,80.55,36800.0,65.1659,65.1983,65.1659,65.174,36800.0
2013-03-26 15:30:00,80.56,80.62,80.55,80.61,42500.0,65.1821,65.2307,65.174,65.2226,42500.0
2013-03-26 15:35:00,80.61,80.63,80.6,80.63,38800.0,65.2226,65.2387,65.2145,65.2387,38800.0
2013-03-26 15:40:00,80.62,80.62,80.6,80.62,7600.0,65.2307,65.2307,65.2145,65.2307,7600.0
2013-03-26 15:45:00,80.61,80.63,80.6,80.63,12200.0,65.2226,65.2387,65.2145,65.2387,12200.0
2013-03-26 15:50:00,80.62,80.62,80.54,80.56,22300.0,65.2307,65.2307,65.1659,65.1821,22300.0
2013-03-26 15:55:00,80.56,80.63,80.56,80.61,20600.0,65.1821,65.2387,65.1821,65.2226,20600.0
2013-03-27 09:30:00,80.16,80.18,80.05,80.06,106900.0,64.8585,64.8746,64.7695,64.7776,106900.0
2013-03-27 09:35:00,80.06,80.13,80.01,80.13,40600.0,64.7776,64.8342,64.7371,64.8342,40600.0
2013-03-27 09:40:00,80.1,80.16,80.1,80.15,4000.0,64.8099,64.8585,64.8099,64.8504,4000.0
2013-03-27 09:45:00,80.13,80.18,80.13,80.15,16700.0,64.8342,64.8746,64.8342,64.8504,16700.0
2013-03-27 09:50:00,80.13,80.15,80.09,80.15,10100.0,64.8342,64.8504,64.8018,64.8504,10100.0
2013-03-27 09:55:00,80.17,80.2,80.13,80.14,5400.0,64.8666,64.8908,64.8342,64.8423,5400.0
2013-03-27 10:00:00,80.11,80.2,80.08,80.19,16300.0,64.818,64.8908,64.7937,64.8827,16300.0
2013-03-27 10:05:00,80.2,80.22,80.15,80.19,18000.0,64.8908,64.907,64.8504,64.8827,18000.0
2013-03-27 10:10:00,80.18,80.18,80.09,80.09,15200.0,64.8746,64.8746,64.8018,64.8018,15200.0
2013-03-27 10:15:00,80.1,80.11,80.07,80.09,10500.0,64.8099,64.818,64.7856,64.8018,10500.0
2013-03-27 10:20:00,80.07,80.19,80.05,80.18,14500.0,64.7856,64.8827,64.7695,64.8746,14500.0
2013-03-27 10:25:00,80.18,80.27,80.18,80.23,16300.0,64.8746,64.9475,64.8746,64.9151,16300.0
2013-03-27 10:30:00,80.24,80.3,80.24,80.27,7600.0,64.9232,64.9717,64.9232,64.9475,7600.0
2013-03-27 10:35:00,80.26,80.3,80.25,80.29,68400.0,64.9394,64.9717,64.9313,64.9637,68400.0
2013-03-27 10:40:00,80.31,80.39,80.31,80.36,62800.0,64.9798,65.0446,64.9798,65.0203,62800.0
2013-03-27 10:45:00,80.38,80.41,80.37,80.37,7700.0,65.0365,65.0607,65.0284,65.0284,7700.0
2013-03-27 10:50:00,80.36,80.39,80.35,80.36,12700.0,65.0203,65.0446,65.0122,65.0203,12700.0
2013-03-27 10:55:00,80.35,80.36,80.33,80.35,33500.0,65.0122,65.0203,64.996,65.0122,33500.0
2013-03-27 11:00:00,80.35,80.38,80.35,80.37,7100.0,65.0122,65.0365,65.0122,65.0284,7100.0
2013-03-27 11:05:00,80.36,80.36,80.31,80.33,77400.0,65.0203,65.0203,64.9798,64.996,77400.0
2013-03-27 11:10:00,80.33,80.44,80.33,80.41,33300.0,64.996,65.085,64.996,65.0607,33300.0
2013-03-27 11:15:00,80.42,80.46,80.41,80.43,10600.0,65.0688,65.1012,65.0607,65.0769,10600.0
2013-03-27 11:20:00,80.43,80.43,80.38,80.42,6800.0,65.0769,65.0769,65.0365,65.0688,6800.0
2013-03-27 11:25:00,80.41,80.42,80.39,80.42,5500.0,65.0607,65.0688,65.0446,65.0688,5500.0
2013-03-27 11:30:00,80.42,80.48,80.41,80.48,11100.0,65.0688,65.1174,65.0607,65.1174,11100.0
2013-03-27 11:35:00,80.48,80.48,80.45,80.48,13800.0,65.1174,65.1174,65.0931,65.1174,13800.0
2013-03-27 11:40:00,80.49,80.5,80.47,80.5,8300.0,65.1255,65.1336,65.1093,65.1336,8300.0
2013-03-27 11:45:00,80.5,80.51,80.47,80.5,9100.0,65.1336,65.1417,65.1093,65.1336,9100.0
2013-03-27 11:50:00,80.5,80.54,80.48,80.48,9600.0,65.1336,65.1659,65.1174,65.1174,9600.0
2013-03-27 11:55:00,80.48,80.49,80.46,80.48,11400.0,65.1174,65.1255,65.1012,65.1174,11400.0
2013-03-27 12:00:00,80.49,80.52,80.48,80.5,4900.0,65.1255,65.1497,65.1174,65.1336,4900.0
2013-03-27 12:05:00,80.52,80.52,80.45,80.46,19100.0,65.1497,65.1497,65.0931,65.1012,19100.0
2013-03-27 12:10:00,80.46,80.47,80.45,80.47,15700.0,65.1012,65.1093,65.0931,65.1093,15700.0
2013-03-27 12:15:00,80.48,80.5,80.47,80.47,4600.0,65.1174,65.1336,65.1093,65.1093,4600.0
2013-03-27 12:20:00,80.47,80.53,80.45,80.53,17900.0,65.1093,65.1578,65.0931,65.1578,17900.0
2013-03-27 12:25:00,80.52,80.52,80.47,80.48,400700.0,65.1497,65.1497,65.1093,65.1174,400700.0
2013-03-27 12:30:00,80.48,80.5,80.46,80.5,164500.0,65.1174,65.1336,65.1012,65.1336,164500.0
2013-03-27 12:35:00,80.5,80.52,80.47,80.52,32700.0,65.1336,65.1497,65.1093,65.1497,32700.0
2013-03-27 12:40:00,80.52,80.52,80.49,80.5,22400.0,65.1497,65.1497,65.1255,65.1336,22400.0
2013-03-27 12:45:00,80.5,80.52,80.45,80.45,25400.0,65.1336,65.1497,65.0931,65.0931,25400.0
2013-03-27 12:50:00,80.45,80.49,80.45,80.47,41000.0,65.0931,65.1255,65.0931,65.1093,41000.0
2013-03-27 12:55:00,80.47,80.5,80.46,80.49,42100.0,65.1093,65.1336,65.1012,65.1255,42100.0
2013-03-27 13:00:00,80.49,80.5,80.45,80.45,13200.0,65.1255,65.1336,65.0931,65.0931,13200.0
2013-03-27 13:05:00,80.46,80.46,80.42,80.42,24800.0,65.1012,65.1012,65.0688,65.0688,24800.0
2013-03-27 13:10:00,80.42,80.44,80.38,80.43,70500.0,65.0688,65.085,65.0365,65.0769,70500.0
2013-03-27 13:15:00,80.42,80.45,80.41,80.43,20300.0,65.0688,65.0931,65.0607,65.0769,20300.0
2013-03-27 13:20:00,80.43,80.43,80.39,80.43,9700.0,65.0769,65.0769,65.0446,65.0769,9700.0
2013-03-27 13:25:00,80.43,80.46,80.42,80.45,14900.0,65.0769,65.1012,65.0688,65.0931,14900.0
2013-03-27 13:30:00,80.45,80.48,80.43,80.48,20400.0,65.0931,65.1174,65.0769,65.1174,20400.0
2013-03-27 13:35:00,80.49,80.49,80.47,80.49,13700.0,65.1255,65.1255,65.1093,65.1255,13700.0
2013-03-27 13:40:00,80.49,80.53,80.49,80.53,10900.0,65.1255,65.1578,65.1255,65.1578,10900.0
2013-03-27 13:45:00,80.52,80.55,80.51,80.53,8900.0,65.1497,65.174,65.1417,65.1578,8900.0
2013-03-27 13:50:00,80.53,80.55,80.51,80.52,6700.0,65.1578,65.174,65.1417,65.1497,6700.0
2013-03-27 13:55:00,80.52,80.55,80.51,80.54,13300.0,65.1497,65.174,65.1417,65.1659,13300.0
2013-03-27 14:00:00,80.55,80.6,80.53,80.6,31800.0,65.174,65.2145,65.1578,65.2145,31800.0
2013-03-27 14:05:00,80.6,80.62,80.59,80.59,8200.0,65.2145,65.2307,65.2064,65.2064,8200.0
2013-03-27 14:10:00,80.58,80.6,80.55,80.56,14400.0,65.1983,65.2145,65.174,65.1821,14400.0
2013-03-27 14:15:00,80.57,80.57,80.53,80.55,11300.0,65.1902,65.1902,65.1578,65.174,11300.0
2013-03-27 14:20:00,80.55,80.57,80.55,80.57,2700.0,65.174,65.1902,65.174,65.1902,2700.0
2013-03-27 14:25:00,80.56,80.62,80.56,80.61,11300.0,65.1821,65.2307,65.1821,65.2226,11300.0
2013-03-27 14:30:00,80.62,80.62,80.58,80.59,19500.0,65.2307,65.2307,65.1983,65.2064,19500.0
2013-03-27 14:35:00,80.6,80.63,80.59,80.61,12100.0,65.2145,65.2387,65.2064,65.2226,12100.0
2013-03-27 14:40:00,80.6,80.65,80.6,80.62,17000.0,65.2145,65.2549,65.2145,65.2307,17000.0
2013-03-27 14:45:00,80.63,80.64,80.62,80.62,23900.0,65.2387,65.2468,65.2307,65.2307,23900.0
2013-03-27 14:50:00,80.62,80.64,80.6,80.62,37500.0,65.2307,65.2468,65.2145,65.2307,37500.0
2013-03-27 14:55:00,80.63,80.64,80.62,80.63,18000.0,65.2387,65.2468,65.2307,65.2387,18000.0
2013-03-27 15:00:00,80.63,80.64,80.6,80.6,55300.0,65.2387,65.2468,65.2145,65.2145,55300.0
2013-03-27 15:05:00,80.6,80.62,80.58,80.62,60000.0,65.2145,65.2307,65.1983,65.2307,60000.0
2013-03-27 15:10:00,80.62,80.65,80.61,80.65,68500.0,65.2307,65.2549,65.2226,65.2549,68500.0
2013-03-27 15:15:00,80.64,80.65,80.61,80.62,45200.0,65.2468,65.2549,65.2226,65.2307,45200.0
2013-03-27 15:20:00,80.62,80.65,80.61,80.63,57300.0,65.2307,65.2549,65.2226,65.2387,57300.0
2013-03-27 15:25:00,80.63,80.69,80.62,80.68,44000.0,65.2387,65.2873,65.2307,65.2792,44000.0
2013-03-27 15:30:00,80.68,80.71,80.66,80.7,34400.0,65.2792,65.3035,65.263,65.2954,34400.0
2013-03-27 15:35:00,80.69,80.7,80.65,80.68,56700.0,65.2873,65.2954,65.2549,65.2792,56700.0
2013-03-27 15:40:00,80.68,80.71,80.67,80.69,19700.0,65.2792,65.3035,65.2711,65.2873,19700.0
2013-03-27 15:45:00,80.69,80.7,80.64,80.65,26600.0,65.2873,65.2954,65.2468,65.2549,26600.0
2013-03-27 15:50:00,80.64,80.67,80.62,80.62,20400.0,65.2468,65.2711,65.2307,65.2307,20400.0
2013-03-27 15:55:00,80.63,80.67,80.62,80.67,59000.0,65.2387,65.2711,65.2307,65.2711,59000.0
2013-03-28 09:30:00,80.67,80.78,80.64,80.75,62700.0,65.2711,65.3601,65.2468,65.3358,62700.0
2013-03-28 09:35:00,80.76,80.82,80.69,80.69,30600.0,65.3439,65.3925,65.2873,65.2873,30600.0
2013-03-28 09:40:00,80.68,80.69,80.58,80.59,35300.0,65.2792,65.2873,65.1983,65.2064,35300.0
2013-03-28 09:45:00,80.61,80.66,80.58,80.66,134400.0,65.2226,65.263,65.1983,65.263,134400.0
2013-03-28 09:50:00,80.65,80.7,80.62,80.69,14000.0,65.2549,65.2954,65.2307,65.2873,14000.0
2013-03-28 09:55:00,80.69,80.74,80.67,80.67,15200.0,65.2873,65.3278,65.2711,65.2711,15200.0
2013-03-28 10:00:00,80.7,80.72,80.67,80.7,21800.0,65.2954,65.3116,65.2711,65.2954,21800.0
2013-03-28 10:05:00,80.7,80.7,80.63,80.66,19600.0,65.2954,65.2954,65.2387,65.263,19600.0
2013-03-28 10:10:00,80.66,80.71,80.66,80.71,24700.0,65.263,65.3035,65.263,65.3035,24700.0
2013-03-28 10:15:00,80.7,80.7,80.64,80.67,43600.0,65.2954,65.2954,65.2468,65.2711,43600.0
2013-03-28 10:20:00,80.67,80.74,80.67,80.74,21600.0,65.2711,65.3278,65.2711,65.3278,21600.0
2013-03-28 10:25:00,80.75,80.76,80.71,80.73,28600.0,65.3358,65.3439,65.3035,65.3197,28600.0
2013-03-28 10:30:00,80.73,80.8,80.72,80.78,15000.0,65.3197,65.3763,65.3116,65.3601,15000.0
2013-03-28 10:35:00,80.75,80.8,80.74,80.79,7900.0,65.3358,65.3763,65.3278,65.3682,7900.0
2013-03-28 10:40:00,80.8,80.8,80.75,80.8,28500.0,65.3763,65.3763,65.3358,65.3763,28500.0
2013-03-28 10:45:00,80.81,80.81,80.77,80.77,14900.0,65.3844,65.3844,65.352,65.352,14900.0
2013-03-28 10:50:00,80.77,80.8,80.76,80.79,4400.0,65.352,65.3763,65.3439,65.3682,4400.0
2013-03-28 10:55:00,80.8,80.92,80.8,80.88,25100.0,65.3763,65.4734,65.3763,65.441,25100.0
2013-03-28 11:00:00,80.89,80.9,80.87,80.88,32800.0,65.4491,65.4572,65.4329,65.441,32800.0
2013-03-28 11:05:00,80.88,80.89,80.82,80.83,12300.0,65.441,65.4491,65.3925,65.4006,12300.0
2013-03-28 11:10:00,80.83,80.86,80.82,80.85,7500.0,65.4006,65.4248,65.3925,65.4168,7500.0
2013-03-28 11:15:00,80.85,80.89,80.83,80.85,91800.0,65.4168,65.4491,65.4006,65.4168,91800.0
2013-03-28 11:20:00,80.86,80.89,80.85,80.88,20900.0,65.4248,65.4491,65.4168,65.441,20900.0
2013-03-28 11:25:00,80.87,80.89,80.87,80.89,19300.0,65.4329,65.4491,65.4329,65.4491,19300.0
2013-03-28 11:30:00,80.9,80.92,80.87,80.88,46600.0,65.4572,65.4734,65.4329,65.441,46600.0
2013-03-28 11:35:00,80.88,80.9,80.85,80.87,18100.0,65.441,65.4572,65.4168,65.4329,18100.0
2013-03-28 11:40:00,80.86,80.86,80.83,80.83,6900.0,65.4248,65.4248,65.4006,65.4006,6900.0
2013-03-28 11:45:00,80.84,80.86,80.84,80.86,9700.0,65.4087,65.4248,65.4087,65.4248,9700.0
2013-03-28 11:50:00,80.85,80.9,80.84,80.9,10900.0,65.4168,65.4572,65.4087,65.4572,10900.0
2013-03-28 11:55:00,80.87,80.89,80.86,80.86,11100.0,65.4329,65.4491,65.4248,65.4248,11100.0
2013-03-28 12:00:00,80.85,80.87,80.81,80.83,10700.0,65.4168,65.4329,65.3844,65.4006,10700.0
2013-03-28 12:05:00,80.83,80.86,80.81,80.81,13800.0,65.4006,65.4248,65.3844,65.3844,13800.0
2013-03-28 12:10:00,80.82,80.83,80.8,80.8,4000.0,65.3925,65.4006,65.3763,65.3763,4000.0
2013-03-28 12:15:00,80.79,80.79,80.75,80.77,23100.0,65.3682,65.3682,65.3358,65.352,23100.0
2013-03-28 12:20:00,80.76,80.77,80.73,80.73,21100.0,65.3439,65.352,65.3197,65.3197,21100.0
2013-03-28 12:25:00,80.73,80.75,80.72,80.74,8500.0,65.3197,65.3358,65.3116,65.3278,8500.0
2013-03-28 12:30:00,80.74,80.78,80.73,80.77,12000.0,65.3278,65.3601,65.3197,65.352,12000.0
2013-03-28 12:35:00,80.78,80.78,80.76,80.76,4300.0,65.3601,65.3601,65.3439,65.3439,4300.0
2013-03-28 12:40:00,80.76,80.78,80.76,80.77,3400.0,65.3439,65.3601,65.3439,65.352,3400.0
2013-03-28 12:45:00,80.77,80.83,80.77,80.82,15000.0,65.352,65.4006,65.352,65.3925,15000.0
2013-03-28 12:50:00,80.83,80.83,80.81,80.82,9300.0,65.4006,65.4006,65.3844,65.3925,9300.0
2013-03-28 12:55:00,80.81,80.82,80.8,80.81,4600.0,65.3844,65.3925,65.3763,65.3844,4600.0
2013-03-28 13:00:00,80.81,80.82,80.76,80.78,17300.0,65.3844,65.3925,65.3439,65.3601,17300.0
2013-03-28 13:05:00,80.78,80.79,80.76,80.76,3900.0,65.3601,65.3682,65.3439,65.3439,3900.0
2013-03-28 13:10:00,80.76,80.77,80.76,80.77,12400.0,65.3439,65.352,65.3439,65.352,12400.0
2013-03-28 13:15:00,80.78,80.8,80.78,80.8,22400.0,65.3601,65.3763,65.3601,65.3763,22400.0
2013-03-28 13:20:00,80.79,80.82,80.79,80.82,2200.0,65.3682,65.3925,65.3682,65.3925,2200.0
2013-03-28 13:25:00,80.82,80.83,80.82,80.82,5100.0,65.3925,65.4006,65.3925,65.3925,5100.0
2013-03-28 13:30:00,80.82,80.84,80.81,80.81,12400.0,65.3925,65.4087,65.3844,65.3844,12400.0
2013-03-28 13:35:00,80.81,80.82,80.81,80.81,4400.0,65.3844,65.3925,65.3844,65.3844,4400.0
2013-03-28 13:40:00,80.81,80.82,80.8,80.81,4300.0,65.3844,65.3925,65.3763,65.3844,4300.0
2013-03-28 13:45:00,80.82,80.82,80.79,80.8,10600.0,65.3925,65.3925,65.3682,65.3763,10600.0
2013-03-28 13:50:00,80.81,80.81,80.79,80.8,2700.0,65.3844,65.3844,65.3682,65.3763,2700.0
2013-03-28 13:55:00,80.81,80.83,80.79,80.83,44700.0,65.3844,65.4006,65.3682,65.4006,44700.0
2013-03-28 14:00:00,80.84,80.86,80.84,80.86,14900.0,65.4087,65.4248,65.4087,65.4248,14900.0
2013-03-28 14:05:00,80.86,80.87,80.85,80.85,24100.0,65.4248,65.4329,65.4168,65.4168,24100.0
2013-03-28 14:10:00,80.85,80.86,80.84,80.86,4700.0,65.4168,65.4248,65.4087,65.4248,4700.0
2013-03-28 14:15:00,80.85,80.85,80.84,80.84,6500.0,65.4168,65.4168,65.4087,65.4087,6500.0
2013-03-28 14:20:00,80.85,80.89,80.85,80.87,9100.0,65.4168,65.4491,65.4168,65.4329,9100.0
2013-03-28 14:25:00,80.87,80.88,80.86,80.88,5600.0,65.4329,65.441,65.4248,65.441,5600.0
2013-03-28 14:30:00,80.88,80.89,80.85,80.86,23300.0,65.441,65.4491,65.4168,65.4248,23300.0
2013-03-28 14:35:00,80.87,80.89,80.86,80.86,11000.0,65.4329,65.4491,65.4248,65.4248,11000.0
2013-03-28 14:40:00,80.86,80.9,80.86,80.9,1900.0,65.4248,65.4572,65.4248,65.4572,1900.0
2013-03-28 14:45:00,80.89,80.9,80.88,80.9,12400.0,65.4491,65.4572,65.441,65.4572,12400.0
2013-03-28 14:50:00,80.9,80.91,80.9,80.9,3800.0,65.4572,65.4653,65.4572,65.4572,3800.0
2013-03-28 14:55:00,80.9,80.91,80.9,80.91,3100.0,65.4572,65.4653,65.4572,65.4653,3100.0
2013-03-28 15:00:00,80.91,80.91,80.88,80.89,18500.0,65.4653,65.4653,65.441,65.4491,18500.0
2013-03-28 15:05:00,80.88,80.89,80.82,80.87,85600.0,65.441,65.4491,65.3925,65.4329,85600.0
2013-03-28 15:10:00,80.88,80.89,80.87,80.88,20900.0,65.441,65.4491,65.4329,65.441,20900.0
2013-03-28 15:15:00,80.89,80.91,80.88,80.89,15200.0,65.4491,65.4653,65.441,65.4491,15200.0
2013-03-28 15:20:00,80.9,80.94,80.89,80.94,49400.0,65.4572,65.4896,65.4491,65.4896,49400.0
2013-03-28 15:25:00,80.93,80.95,80.91,80.94,48400.0,65.4815,65.4977,65.4653,65.4896,48400.0
2013-03-28 15:30:00,80.92,80.96,80.91,80.95,36600.0,65.4734,65.5058,65.4653,65.4977,36600.0
2013-03-28 15:35:00,80.95,80.96,80.93,80.95,62900.0,65.4977,65.5058,65.4815,65.4977,62900.0
2013-03-28 15:40:00,80.92,80.94,80.9,80.93,30600.0,65.4734,65.4896,65.4572,65.4815,30600.0
2013-03-28 15:45:00,80.92,80.95,80.91,80.94,23200.0,65.4734,65.4977,65.4653,65.4896,23200.0
2013-03-28 15:50:00,80.95,81.0,80.95,81.0,82700.0,65.4977,65.5381,65.4977,65.5381,82700.0
2013-03-28 15:55:00,81.0,81.02,80.91,80.91,106600.0,65.5381,65.5543,65.4653,65.4653,106600.0
2013-04-01 09:30:00,80.9,80.95,80.89,80.92,101500.0,65.4572,65.4977,65.4491,65.4734,101500.0
2013-04-01 09:35:00,80.93,81.02,80.92,81.01,61100.0,65.4815,65.5543,65.4734,65.5462,61100.0
2013-04-01 09:40:00,81.01,81.06,80.99,81.05,183600.0,65.5462,65.5867,65.53,65.5786,183600.0
2013-04-01 09:45:00,81.04,81.05,80.98,80.98,272300.0,65.5705,65.5786,65.5219,65.5219,272300.0
2013-04-01 09:50:00,80.99,80.99,80.97,80.98,50500.0,65.53,65.53,65.5138,65.5219,50500.0
2013-04-01 09:55:00,80.98,80.98,80.89,80.92,43600.0,65.5219,65.5219,65.4491,65.4734,43600.0
2013-04-01 10:00:00,80.92,80.93,80.64,80.69,325700.0,65.4734,65.4815,65.2468,65.2873,325700.0
2013-04-01 10:05:00,80.69,80.79,80.67,80.73,27000.0,65.2873,65.3682,65.2711,65.3197,27000.0
2013-04-01 10:10:00,80.73,80.81,80.73,80.75,17000.0,65.3197,65.3844,65.3197,65.3358,17000.0
2013-04-01 10:15:00,80.75,80.76,80.73,80.74,15600.0,65.3358,65.3439,65.3197,65.3278,15600.0
2013-04-01 10:20:00,80.74,80.76,80.72,80.74,24500.0,65.3278,65.3439,65.3116,65.3278,24500.0
2013-04-01 10:25:00,80.74,80.78,80.73,80.76,75100.0,65.3278,65.3601,65.3197,65.3439,75100.0
2013-04-01 10:30:00,80.77,80.77,80.66,80.68,12200.0,65.352,65.352,65.263,65.2792,12200.0
2013-04-01 10:35:00,80.68,80.69,80.58,80.58,30000.0,65.2792,65.2873,65.1983,65.1983,30000.0
2013-04-01 10:40:00,80.58,80.58,80.51,80.54,19000.0,65.1983,65.1983,65.1417,65.1659,19000.0
2013-04-01 10:45:00,80.55,80.55,80.47,80.51,71300.0,65.174,65.174,65.1093,65.1417,71300.0
2013-04-01 10:50:00,80.49,80.51,80.43,80.44,45600.0,65.1255,65.1417,65.0769,65.085,45600.0
2013-04-01 10:55:00,80.44,80.46,80.43,80.43,39300.0,65.085,65.1012,65.0769,65.0769,39300.0
2013-04-01 11:00:00,80.4,80.41,80.37,80.39,37600.0,65.0527,65.0607,65.0284,65.0446,37600.0
2013-04-01 11:05:00,80.4,80.47,80.39,80.45,182200.0,65.0527,65.1093,65.0446,65.0931,182200.0
2013-04-01 11:10:00,80.44,80.47,80.44,80.47,12300.0,65.085,65.1093,65.085,65.1093,12300.0
2013-04-01 11:15:00,80.46,80.47,80.42,80.44,35600.0,65.1012,65.1093,65.0688,65.085,35600.0
2013-04-01 11:20:00,80.43,80.45,80.38,80.39,32700.0,65.0769,65.0931,65.0365,65.0446,32700.0
2013-04-01 11:25:00,80.4,80.47,80.38,80.47,18500.0,65.0527,65.1093,65.0365,65.1093,18500.0
2013-04-01 11:30:00,80.47,80.52,80.46,80.52,32300.0,65.1093,65.1497,65.1012,65.1497,32300.0
2013-04-01 11:35:00,80.51,80.52,80.47,80.47,23500.0,65.1417,65.1497,65.1093,65.1093,23500.0
2013-04-01 11:40:00,80.46,80.47,80.45,80.45,12900.0,65.1012,65.1093,65.0931,65.0931,12900.0
2013-04-01 11:45:00,80.44,80.52,80.43,80.52,40900.0,65.085,65.1497,65.0769,65.1497,40900.0
2013-04-01 11:50:00,80.52,80.53,80.49,80.49,20900.0,65.1497,65.1578,65.1255,65.1255,20900.0
2013-04-01 11:55:00,80.5,80.5,80.47,80.48,12000.0,65.1336,65.1336,65.1093,65.1174,12000.0
2013-04-01 12:00:00,80.47,80.47,80.44,80.45,15600.0,65.1093,65.1093,65.085,65.0931,15600.0
2013-04-01 12:05:00,80.45,80.48,80.44,80.47,39400.0,65.0931,65.1174,65.085,65.1093,39400.0
2013-04-01 12:10:00,80.48,80.49,80.46,80.48,9500.0,65.1174,65.1255,65.1012,65.1174,9500.0
2013-04-01 12:15:00,80.48,80.48,80.46,80.46,12400.0,65.1174,65.1174,65.1012,65.1012,12400.0
2013-04-01 12:20:00,80.47,80.47,80.39,80.39,10700.0,65.1093,65.1093,65.0446,65.0446,10700.0
2013-04-01 12:25:00,80.38,80.45,80.38,80.42,15800.0,65.0365,65.0931,65.0365,65.0688,15800.0
2013-04-01 12:30:00,80.43,80.43,80.38,80.38,13500.0,65.0769,65.0769,65.0365,65.0365,13500.0
2013-04-01 12:35:00,80.39,80.42,80.39,80.41,29500.0,65.0446,65.0688,65.0446,65.0607,29500.0
2013-04-01 12:40:00,80.42,80.44,80.41,80.42,11500.0,65.0688,65.085,65.0607,65.0688,11500.0
2013-04-01 12:45:00,80.42,80.44,80.41,80.43,54200.0,65.0688,65.085,65.0607,65.0769,54200.0
2013-04-01 12:50:00,80.43,80.49,80.43,80.45,63300.0,65.0769,65.1255,65.0769,65.0931,63300.0
2013-04-01 12:55:00,80.45,80.5,80.45,80.5,3600.0,65.0931,65.1336,65.0931,65.1336,3600.0
2013-04-01 13:00:00,80.51,80.52,80.49,80.52,64500.0,65.1417,65.1497,65.1255,65.1497,64500.0
2013-04-01 13:05:00,80.53,80.55,80.53,80.53,18100.0,65.1578,65.174,65.1578,65.1578,18100.0
2013-04-01 13:10:00,80.53,80.55,80.52,80.53,13700.0,65.1578,65.174,65.1497,65.1578,13700.0
2013-04-01 13:15:00,80.52,80.53,80.52,80.52,3900.0,65.1497,65.1578,65.1497,65.1497,3900.0
2013-04-01 13:20:00,80.53,80.55,80.52,80.55,5400.0,65.1578,65.174,65.1497,65.174,5400.0
2013-04-01 13:25:00,80.55,80.62,80.55,80.6,42600.0,65.174,65.2307,65.174,65.2145,42600.0
2013-04-01 13:30:00,80.61,80.61,80.59,80.6,21600.0,65.2226,65.2226,65.2064,65.2145,21600.0
2013-04-01 13:35:00,80.61,80.61,80.6,80.6,11000.0,65.2226,65.2226,65.2145,65.2145,11000.0
2013-04-01 13:40:00,80.61,80.61,80.52,80.53,17500.0,65.2226,65.2226,65.1497,65.1578,17500.0
2013-04-01 13:45:00,80.52,80.54,80.52,80.54,13700.0,65.1497,65.1659,65.1497,65.1659,13700.0
2013-04-01 13:50:00,80.54,80.57,80.54,80.57,12200.0,65.1659,65.1902,65.1659,65.1902,12200.0
2013-04-01 13:55:00,80.56,80.56,80.49,80.51,20500.0,65.1821,65.1821,65.1255,65.1417,20500.0
2013-04-01 14:00:00,80.54,80.58,80.53,80.53,11900.0,65.1659,65.1983,65.1578,65.1578,11900.0
2013-04-01 14:05:00,80.54,80.59,80.53,80.58,10600.0,65.1659,65.2064,65.1578,65.1983,10600.0
2013-04-01 14:10:00,80.59,80.59,80.54,80.58,10900.0,65.2064,65.2064,65.1659,65.1983,10900.0
2013-04-01 14:15:00,80.59,80.59,80.5,80.5,12100.0,65.2064,65.2064,65.1336,65.1336,12100.0
2013-04-01 14:20:00,80.52,80.55,80.5,80.52,18400.0,65.1497,65.174,65.1336,65.1497,18400.0
2013-04-01 14:25:00,80.53,80.55,80.51,80.52,6400.0,65.1578,65.174,65.1417,65.1497,6400.0
2013-04-01 14:30:00,80.53,80.54,80.45,80.45,6600.0,65.1578,65.1659,65.0931,65.0931,6600.0
2013-04-01 14:35:00,80.44,80.49,80.44,80.45,7700.0,65.085,65.1255,65.085,65.0931,7700.0
2013-04-01 14:40:00,80.44,80.48,80.44,80.47,20400.0,65.085,65.1174,65.085,65.1093,20400.0
2013-04-01 14:45:00,80.47,80.52,80.46,80.49,14100.0,65.1093,65.1497,65.1012,65.1255,14100.0
2013-04-01 14:50:00,80.49,80.52,80.48,80.5,7800.0,65.1255,65.1497,65.1174,65.1336,7800.0
2013-04-01 14:55:00,80.5,80.52,80.47,80.47,22600.0,65.1336,65.1497,65.1093,65.1093,22600.0
2013-04-01 15:00:00,80.45,80.5,80.41,80.47,37700.0,65.0931,65.1336,65.0607,65.1093,37700.0
2013-04-01 15:05:00,80.47,80.5,80.45,80.46,18700.0,65.1093,65.1336,65.0931,65.1012,18700.0
2013-04-01 15:10:00,80.47,80.47,80.41,80.43,28200.0,65.1093,65.1093,65.0607,65.0769,28200.0
2013-04-01 15:15:00,80.42,80.42,80.36,80.36,35100.0,65.0688,65.0688,65.0203,65.0203,35100.0
2013-04-01 15:20:00,80.35,80.38,80.32,80.37,47000.0,65.0122,65.0365,64.9879,65.0284,47000.0
2013-04-01 15:25:00,80.36,80.42,80.35,80.39,33400.0,65.0203,65.0688,65.0122,65.0446,33400.0
2013-04-01 15:30:00,80.39,80.43,80.32,80.36,60400.0,65.0446,65.0769,64.9879,65.0203,60400.0
2013-04-01 15:35:00,80.35,80.38,80.33,80.38,16300.0,65.0122,65.0365,64.996,65.0365,16300.0
2013-04-01 15:40:00,80.38,80.43,80.32,80.42,69500.0,65.0365,65.0769,64.9879,65.0688,69500.0
2013-04-01 15:45:00,80.42,80.49,80.42,80.46,41100.0,65.0688,65.1255,65.0688,65.1012,41100.0
2013-04-01 15:50:00,80.48,80.49,80.43,80.45,30300.0,65.1174,65.1255,65.0769,65.0931,30300.0
2013-04-01 15:55:00,80.44,80.53,80.44,80.52,31100.0,65.085,65.1578,65.085,65.1497,31100.0
2013-04-02 09:30:00,80.86,80.88,80.79,80.88,142200.0,65.4248,65.441,65.3682,65.441,142200.0
2013-04-02 09:35:00,80.9,80.91,80.85,80.88,9400.0,65.4572,65.4653,65.4168,65.441,9400.0
2013-04-02 09:40:00,80.89,80.92,80.85,80.88,18900.0,65.4491,65.4734,65.4168,65.441,18900.0
2013-04-02 09:45:00,80.87,80.95,80.85,80.92,50700.0,65.4329,65.4977,65.4168,65.4734,50700.0
2013-04-02 09:50:00,80.91,80.96,80.91,80.92,29800.0,65.4653,65.5058,65.4653,65.4734,29800.0
2013-04-02 09:55:00,80.91,80.94,80.89,80.92,65600.0,65.4653,65.4896,65.4491,65.4734,65600.0
2013-04-02 10:00:00,80.93,81.0,80.92,80.94,133300.0,65.4815,65.5381,65.4734,65.4896,133300.0
2013-04-02 10:05:00,80.96,81.01,80.94,81.0,70500.0,65.5058,65.5462,65.4896,65.5381,70500.0
2013-04-02 10:10:00,80.98,80.98,80.92,80.92,60800.0,65.5219,65.5219,65.4734,65.4734,60800.0
2013-04-02 10:15:00,80.92,80.93,80.85,80.9,53200.0,65.4734,65.4815,65.4168,65.4572,53200.0
2013-04-02 10:20:00,80.89,80.95,80.88,80.95,20800.0,65.4491,65.4977,65.441,65.4977,20800.0
2013-04-02 10:25:00,80.95,80.96,80.91,80.92,16700.0,65.4977,65.5058,65.4653,65.4734,16700.0
2013-04-02 10:30:00,80.91,80.91,80.82,80.86,58400.0,65.4653,65.4653,65.3925,65.4248,58400.0
2013-04-02 10:35:00,80.86,80.93,80.83,80.93,24400.0,65.4248,65.4815,65.4006,65.4815,24400.0
2013-04-02 10:40:00,80.93,80.93,80.89,80.92,45100.0,65.4815,65.4815,65.4491,65.4734,45100.0
2013-04-02 10:45:00,80.94,81.0,80.93,81.0,21100.0,65.4896,65.5381,65.4815,65.5381,21100.0
2013-04-02 10:50:00,80.99,81.02,80.97,81.02,17100.0,65.53,65.5543,65.5138,65.5543,17100.0
2013-04-02 10:55:00,81.02,81.02,80.98,80.99,8600.0,65.5543,65.5543,65.5219,65.53,8600.0
2013-04-02 11:00:00,81.01,81.03,80.98,81.03,23900.0,65.5462,65.5624,65.5219,65.5624,23900.0
2013-04-02 11:05:00,81.04,81.04,80.97,80.97,14100.0,65.5705,65.5705,65.5138,65.5138,14100.0
2013-04-02 11:10:00,80.96,80.98,80.96,80.96,13500.0,65.5058,65.5219,65.5058,65.5058,13500.0
2013-04-02 11:15:00,80.97,81.0,80.96,81.0,5500.0,65.5138,65.5381,65.5058,65.5381,5500.0
2013-04-02 11:20:00,81.0,81.03,80.98,81.02,5700.0,65.5381,65.5624,65.5219,65.5543,5700.0
2013-04-02 11:25:00,81.02,81.02,80.97,80.97,14600.0,65.5543,65.5543,65.5138,65.5138,14600.0
2013-04-02 11:30:00,80.98,81.0,80.97,81.0,13100.0,65.5219,65.5381,65.5138,65.5381,13100.0
2013-04-02 11:35:00,80.99,81.0,80.96,80.96,8600.0,65.53,65.5381,65.5058,65.5058,8600.0
2013-04-02 11:40:00,80.96,80.96,80.93,80.94,14700.0,65.5058,65.5058,65.4815,65.4896,14700.0
2013-04-02 11:45:00,80.93,80.94,80.9,80.91,22500.0,65.4815,65.4896,65.4572,65.4653,22500.0
2013-04-02 11:50:00,80.9,80.93,80.9,80.93,3900.0,65.4572,65.4815,65.4572,65.4815,3900.0
2013-04-02 11:55:00,80.92,80.94,80.91,80.92,4800.0,65.4734,65.4896,65.4653,65.4734,4800.0
2013-04-02 12:00:00,80.93,80.95,80.92,80.95,4900.0,65.4815,65.4977,65.4734,65.4977,4900.0
2013-04-02 12:05:00,80.94,80.96,80.94,80.96,4500.0,65.4896,65.5058,65.4896,65.5058,4500.0
2013-04-02 12:10:00,80.96,80.98,80.95,80.96,7100.0,65.5058,65.5219,65.4977,65.5058,7100.0
2013-04-02 12:15:00,80.97,81.0,80.97,80.97,5800.0,65.5138,65.5381,65.5138,65.5138,5800.0
2013-04-02 12:20:00,80.97,80.97,80.96,80.97,3000.0,65.5138,65.5138,65.5058,65.5138,3000.0
2013-04-02 12:25:00,80.97,80.97,80.96,80.96,2400.0,65.5138,65.5138,65.5058,65.5058,2400.0
2013-04-02 12:30:00,80.96,80.97,80.93,80.93,10300.0,65.5058,65.5138,65.4815,65.4815,10300.0
2013-04-02 12:35:00,80.93,80.95,80.93,80.95,2600.0,65.4815,65.4977,65.4815,65.4977,2600.0
2013-04-02 12:40:00,80.95,80.95,80.94,80.94,2000.0,65.4977,65.4977,65.4896,65.4896,2000.0
2013-04-02 12:45:00,80.93,80.97,80.93,80.95,2400.0,65.4815,65.5138,65.4815,65.4977,2400.0
2013-04-02 12:50:00,80.96,80.98,80.96,80.97,3900.0,65.5058,65.5219,65.5058,65.5138,3900.0
2013-04-02 12:55:00,80.97,80.98,80.96,80.96,3400.0,65.5138,65.5219,65.5058,65.5058,3400.0
2013-04-02 13:00:00,80.97,80.99,80.96,80.97,21400.0,65.5138,65.53,65.5058,65.5138,21400.0
2013-04-02 13:05:00,80.98,80.98,80.94,80.94,15400.0,65.5219,65.5219,65.4896,65.4896,15400.0
2013-04-02 13:10:00,80.94,80.95,80.92,80.92,16100.0,65.4896,65.4977,65.4734,65.4734,16100.0
2013-04-02 13:15:00,80.93,80.94,80.89,80.9,22100.0,65.4815,65.4896,65.4491,65.4572,22100.0
2013-04-02 13:20:00,80.9,80.91,80.87,80.91,17400.0,65.4572,65.4653,65.4329,65.4653,17400.0
2013-04-02 13:25:00,80.9,80.91,80.87,80.87,7200.0,65.4572,65.4653,65.4329,65.4329,7200.0
2013-04-02 13:30:00,80.87,80.92,80.86,80.92,34900.0,65.4329,65.4734,65.4248,65.4734,34900.0
2013-04-02 13:35:00,80.91,80.93,80.9,80.93,10300.0,65.4653,65.4815,65.4572,65.4815,10300.0
2013-04-02 13:40:00,80.92,80.93,80.9,80.91,13400.0,65.4734,65.4815,65.4572,65.4653,13400.0
2013-04-02 13:45:00,80.9,80.94,80.9,80.92,15000.0,65.4572,65.4896,65.4572,65.4734,15000.0
2013-04-02 13:50:00,80.91,80.94,80.9,80.93,21100.0,65.4653,65.4896,65.4572,65.4815,21100.0
2013-04-02 13:55:00,80.93,80.93,80.9,80.91,24700.0,65.4815,65.4815,65.4572,65.4653,24700.0
2013-04-02 14:00:00,80.91,80.93,80.9,80.92,14700.0,65.4653,65.4815,65.4572,65.4734,14700.0
2013-04-02 14:05:00,80.92,80.93,80.9,80.92,23700.0,65.4734,65.4815,65.4572,65.4734,23700.0
2013-04-02 14:10:00,80.92,80.92,80.9,80.91,12300.0,65.4734,65.4734,65.4572,65.4653,12300.0
2013-04-02 14:15:00,80.91,80.91,80.87,80.88,13800.0,65.4653,65.4653,65.4329,65.441,13800.0
2013-04-02 14:20:00,80.88,80.9,80.87,80.87,9300.0,65.441,65.4572,65.4329,65.4329,9300.0
2013-04-02 14:25:00,80.87,80.87,80.8,80.82,35400.0,65.4329,65.4329,65.3763,65.3925,35400.0
2013-04-02 14:30:00,80.82,80.82,80.76,80.76,31500.0,65.3925,65.3925,65.3439,65.3439,31500.0
2013-04-02 14:35:00,80.77,80.8,80.73,80.79,14500.0,65.352,65.3763,65.3197,65.3682,14500.0
2013-04-02 14:40:00,80.78,80.78,80.7,80.75,28700.0,65.3601,65.3601,65.2954,65.3358,28700.0
2013-04-02 14:45:00,80.75,80.77,80.74,80.74,28400.0,65.3358,65.352,65.3278,65.3278,28400.0
2013-04-02 14:50:00,80.72,80.74,80.7,80.7,8800.0,65.3116,65.3278,65.2954,65.2954,8800.0
2013-04-02 14:55:00,80.72,80.76,80.72,80.75,9700.0,65.3116,65.3439,65.3116,65.3358,9700.0
2013-04-02 15:00:00,80.75,80.81,80.72,80.78,52000.0,65.3358,65.3844,65.3116,65.3601,52000.0
2013-04-02 15:05:00,80.79,80.8,80.76,80.78,271400.0,65.3682,65.3763,65.3439,65.3601,271400.0
2013-04-02 15:10:00,80.77,80.78,80.72,80.74,6500.0,65.352,65.3601,65.3116,65.3278,6500.0
2013-04-02 15:15:00,80.76,80.76,80.7,80.71,24400.0,65.3439,65.3439,65.2954,65.3035,24400.0
2013-04-02 15:20:00,80.7,80.71,80.66,80.68,16400.0,65.2954,65.3035,65.263,65.2792,16400.0
2013-04-02 15:25:00,80.68,80.71,80.68,80.69,19900.0,65.2792,65.3035,65.2792,65.2873,19900.0
2013-04-02 15:30:00,80.7,80.74,80.66,80.74,19900.0,65.2954,65.3278,65.263,65.3278,19900.0
2013-04-02 15:35:00,80.73,80.74,80.66,80.67,33100.0,65.3197,65.3278,65.263,65.2711,33100.0
2013-04-02 15:40:00,80.66,80.66,80.56,80.56,32300.0,65.263,65.263,65.1821,65.1821,32300.0
2013-04-02 15:45:00,80.54,80.65,80.54,80.62,15300.0,65.1659,65.2549,65.1659,65.2307,15300.0
2013-04-02 15:50:00,80.63,80.68,80.63,80.66,32800.0,65.2387,65.2792,65.2387,65.263,32800.0
2013-04-02 15:55:00,80.66,80.78,80.66,80.76,139100.0,65.263,65.3601,65.263,65.3439,139100.0
2013-04-03 09:30:00,80.82,80.88,80.81,80.86,38200.0,65.3925,65.441,65.3844,65.4248,38200.0
2013-04-03 09:35:00,80.87,80.88,80.79,80.79,17400.0,65.4329,65.441,65.3682,65.3682,17400.0
2013-04-03 09:40:00,80.77,80.77,80.66,80.66,30400.0,65.352,65.352,65.263,65.263,30400.0
2013-04-03 09:45:00,80.67,80.7,80.61,80.64,85300.0,65.2711,65.2954,65.2226,65.2468,85300.0
2013-04-03 09:50:00,80.64,80.65,80.6,80.6,30000.0,65.2468,65.2549,65.2145,65.2145,30000.0
2013-04-03 09:55:00,80.61,80.64,80.59,80.61,14900.0,65.2226,65.2468,65.2064,65.2226,14900.0
2013-04-03 10:00:00,80.59,80.63,80.42,80.44,66700.0,65.2064,65.2387,65.0688,65.085,66700.0
2013-04-03 10:05:00,80.4,80.46,80.39,80.46,16800.0,65.0527,65.1012,65.0446,65.1012,16800.0
2013-04-03 10:10:00,80.47,80.47,80.38,80.39,17000.0,65.1093,65.1093,65.0365,65.0446,17000.0
2013-04-03 10:15:00,80.39,80.45,80.38,80.45,8900.0,65.0446,65.0931,65.0365,65.0931,8900.0
2013-04-03 10:20:00,80.45,80.48,80.4,80.47,9300.0,65.0931,65.1174,65.0527,65.1093,9300.0
2013-04-03 10:25:00,80.47,80.49,80.45,80.47,11300.0,65.1093,65.1255,65.0931,65.1093,11300.0
2013-04-03 10:30:00,80.48,80.48,80.4,80.43,8600.0,65.1174,65.1174,65.0527,65.0769,8600.0
2013-04-03 10:35:00,80.44,80.44,80.37,80.43,28700.0,65.085,65.085,65.0284,65.0769,28700.0
2013-04-03 10:40:00,80.44,80.45,80.4,80.4,9500.0,65.085,65.0931,65.0527,65.0527,9500.0
2013-04-03 10:45:00,80.4,80.46,80.4,80.45,15500.0,65.0527,65.1012,65.0527,65.0931,15500.0
2013-04-03 10:50:00,80.44,80.48,80.43,80.48,13300.0,65.085,65.1174,65.0769,65.1174,13300.0
2013-04-03 10:55:00,80.47,80.47,80.31,80.31,16100.0,65.1093,65.1093,64.9798,64.9798,16100.0
2013-04-03 11:00:00,80.31,80.34,80.26,80.28,77900.0,64.9798,65.0041,64.9394,64.9556,77900.0
2013-04-03 11:05:00,80.28,80.28,80.2,80.24,25000.0,64.9556,64.9556,64.8908,64.9232,25000.0
2013-04-03 11:10:00,80.23,80.24,80.16,80.23,27400.0,64.9151,64.9232,64.8585,64.9151,27400.0
2013-04-03 11:15:00,80.23,80.24,80.18,80.22,17000.0,64.9151,64.9232,64.8746,64.907,17000.0
2013-04-03 11:20:00,80.22,80.29,80.22,80.27,15400.0,64.907,64.9637,64.907,64.9475,15400.0
2013-04-03 11:25:00,80.27,80.29,80.25,80.26,9400.0,64.9475,64.9637,64.9313,64.9394,9400.0
2013-04-03 11:30:00,80.26,80.29,80.22,80.23,7900.0,64.9394,64.9637,64.907,64.9151,7900.0
2013-04-03 11:35:00,80.22,80.25,80.21,80.25,15100.0,64.907,64.9313,64.8989,64.9313,15100.0
2013-04-03 11:40:00,80.25,80.25,80.19,80.2,14500.0,64.9313,64.9313,64.8827,64.8908,14500.0
2013-04-03 11:45:00,80.19,80.28,80.17,80.26,27100.0,64.8827,64.9556,64.8666,64.9394,27100.0
2013-04-03 11:50:00,80.27,80.3,80.24,80.29,17400.0,64.9475,64.9717,64.9232,64.9637,17400.0
2013-04-03 11:55:00,80.29,80.33,80.28,80.3,17500.0,64.9637,64.996,64.9556,64.9717,17500.0
2013-04-03 12:00:00,80.3,80.3,80.27,80.28,12300.0,64.9717,64.9717,64.9475,64.9556,12300.0
2013-04-03 12:05:00,80.27,80.27,80.21,80.22,18700.0,64.9475,64.9475,64.8989,64.907,18700.0
2013-04-03 12:10:00,80.22,80.28,80.22,80.27,15500.0,64.907,64.9556,64.907,64.9475,15500.0
2013-04-03 12:15:00,80.26,80.26,80.22,80.23,25700.0,64.9394,64.9394,64.907,64.9151,25700.0
2013-04-03 12:20:00,80.2,80.23,80.19,80.19,12100.0,64.8908,64.9151,64.8827,64.8827,12100.0
2013-04-03 12:25:00,80.19,80.2,80.14,80.14,16800.0,64.8827,64.8908,64.8423,64.8423,16800.0
2013-04-03 12:30:00,80.15,80.21,80.15,80.21,25400.0,64.8504,64.8989,64.8504,64.8989,25400.0
2013-04-03 12:35:00,80.19,80.2,80.15,80.15,15700.0,64.8827,64.8908,64.8504,64.8504,15700.0
2013-04-03 12:40:00,80.15,80.15,80.09,80.1,20600.0,64.8504,64.8504,64.8018,64.8099,20600.0
2013-04-03 12:45:00,80.08,80.11,80.06,80.06,20800.0,64.7937,64.818,64.7776,64.7776,20800.0
2013-04-03 12:50:00,80.06,80.11,80.05,80.1,28500.0,64.7776,64.818,64.7695,64.8099,28500.0
2013-04-03 12:55:00,80.09,80.12,80.09,80.1,21900.0,64.8018,64.8261,64.8018,64.8099,21900.0
2013-04-03 13:00:00,80.1,80.14,80.09,80.14,20000.0,64.8099,64.8423,64.8018,64.8423,20000.0
2013-04-03 13:05:00,80.13,80.15,80.1,80.12,20500.0,64.8342,64.8504,64.8099,64.8261,20500.0
2013-04-03 13:10:00,80.12,80.15,80.1,80.1,66500.0,64.8261,64.8504,64.8099,64.8099,66500.0
2013-04-03 13:15:00,80.09,80.13,80.07,80.12,25300.0,64.8018,64.8342,64.7856,64.8261,25300.0
2013-04-03 13:20:00,80.13,80.13,80.03,80.06,46300.0,64.8342,64.8342,64.7533,64.7776,46300.0
2013-04-03 13:25:00,80.06,80.09,80.01,80.02,25500.0,64.7776,64.8018,64.7371,64.7452,25500.0
2013-04-03 13:30:00,80.02,80.03,79.93,79.93,47700.0,64.7452,64.7533,64.6724,64.6724,47700.0
2013-04-03 13:35:00,79.93,79.95,79.84,79.86,31000.0,64.6724,64.6886,64.5996,64.6157,31000.0
2013-04-03 13:40:00,79.86,79.89,79.81,79.86,18400.0,64.6157,64.64,64.5753,64.6157,18400.0
2013-04-03 13:45:00,79.87,79.91,79.86,79.88,16100.0,64.6238,64.6562,64.6157,64.6319,16100.0
2013-04-03 13:50:00,79.87,79.88,79.8,79.86,24400.0,64.6238,64.6319,64.5672,64.6157,24400.0
2013-04-03 13:55:00,79.86,79.86,79.79,79.79,35500.0,64.6157,64.6157,64.5591,64.5591,35500.0
2013-04-03 14:00:00,79.79,79.85,79.77,79.81,13800.0,64.5591,64.6076,64.5429,64.5753,13800.0
2013-04-03 14:05:00,79.81,79.88,79.77,79.88,31400.0,64.5753,64.6319,64.5429,64.6319,31400.0
2013-04-03 14:10:00,79.88,79.95,79.87,79.9,24400.0,64.6319,64.6886,64.6238,64.6481,24400.0
2013-04-03 14:15:00,79.92,79.96,79.91,79.94,7000.0,64.6643,64.6966,64.6562,64.6805,7000.0
2013-04-03 14:20:00,79.94,79.96,79.89,79.9,16100.0,64.6805,64.6966,64.64,64.6481,16100.0
2013-04-03 14:25:00,79.89,79.93,79.85,79.89,21000.0,64.64,64.6724,64.6076,64.64,21000.0
2013-04-03 14:30:00,79.87,79.94,79.87,79.92,17900.0,64.6238,64.6805,64.6238,64.6643,17900.0
2013-04-03 14:35:00,79.92,79.95,79.9,79.95,16000.0,64.6643,64.6886,64.6481,64.6886,16000.0
2013-04-03 14:40:00,79.95,80.05,79.95,80.02,19100.0,64.6886,64.7695,64.6886,64.7452,19100.0
2013-04-03 14:45:00,80.03,80.04,79.99,80.02,4900.0,64.7533,64.7614,64.7209,64.7452,4900.0
2013-04-03 14:50:00,80.03,80.08,80.02,80.04,16200.0,64.7533,64.7937,64.7452,64.7614,16200.0
2013-04-03 14:55:00,80.05,80.06,80.02,80.05,32000.0,64.7695,64.7776,64.7452,64.7695,32000.0
2013-04-03 15:00:00,80.05,80.06,80.0,80.0,8400.0,64.7695,64.7776,64.729,64.729,8400.0
2013-04-03 15:05:00,80.0,80.02,79.97,79.97,22400.0,64.729,64.7452,64.7047,64.7047,22400.0
2013-04-03 15:10:00,79.98,79.99,79.96,79.99,15300.0,64.7128,64.7209,64.6966,64.7209,15300.0
2013-04-03 15:15:00,79.99,80.0,79.92,79.93,11500.0,64.7209,64.729,64.6643,64.6724,11500.0
2013-04-03 15:20:00,79.92,79.94,79.89,79.91,19800.0,64.6643,64.6805,64.64,64.6562,19800.0
2013-04-03 15:25:00,79.92,79.94,79.9,79.92,14200.0,64.6643,64.6805,64.6481,64.6643,14200.0
2013-04-03 15:30:00,79.92,79.92,79.8,79.81,36600.0,64.6643,64.6643,64.5672,64.5753,36600.0
2013-04-03 15:35:00,79.81,79.81,79.71,79.73,62100.0,64.5753,64.5753,64.4944,64.5105,62100.0
2013-04-03 15:40:00,79.74,79.91,79.68,79.89,57900.0,64.5186,64.6562,64.4701,64.64,57900.0
2013-04-03 15:45:00,79.9,79.98,79.89,79.97,28100.0,64.6481,64.7128,64.64,64.7047,28100.0
2013-04-03 15:50:00,79.96,80.01,79.92,79.95,54700.0,64.6966,64.7371,64.6643,64.6886,54700.0
2013-04-03 15:55:00,79.95,80.0,79.88,79.9,77900.0,64.6886,64.729,64.6319,64.6481,77900.0
2013-04-04 09:30:00,80.0,80.02,79.92,79.98,99100.0,64.729,64.7452,64.6643,64.7128,99100.0
2013-04-04 09:35:00,79.96,80.0,79.93,79.95,51400.0,64.6966,64.729,64.6724,64.6886,51400.0
2013-04-04 09:40:00,79.96,80.14,79.96,80.12,28700.0,64.6966,64.8423,64.6966,64.8261,28700.0
2013-04-04 09:45:00,80.14,80.2,80.13,80.16,48200.0,64.8423,64.8908,64.8342,64.8585,48200.0
2013-04-04 09:50:00,80.16,80.24,80.16,80.2,9800.0,64.8585,64.9232,64.8585,64.8908,9800.0
2013-04-04 09:55:00,80.21,80.22,80.17,80.19,18700.0,64.8989,64.907,64.8666,64.8827,18700.0
2013-04-04 10:00:00,80.18,80.33,80.18,80.3,15500.0,64.8746,64.996,64.8746,64.9717,15500.0
2013-04-04 10:05:00,80.31,80.33,80.24,80.25,12700.0,64.9798,64.996,64.9232,64.9313,12700.0
2013-04-04 10:10:00,80.24,80.24,80.2,80.21,12800.0,64.9232,64.9232,64.8908,64.8989,12800.0
2013-04-04 10:15:00,80.21,80.21,80.16,80.16,11400.0,64.8989,64.8989,64.8585,64.8585,11400.0
2013-04-04 10:20:00,80.16,80.17,80.12,80.12,8300.0,64.8585,64.8666,64.8261,64.8261,8300.0
2013-04-04 10:25:00,80.12,80.12,79.91,79.94,46500.0,64.8261,64.8261,64.6562,64.6805,46500.0
2013-04-04 10:30:00,79.93,80.04,79.93,80.0,39200.0,64.6724,64.7614,64.6724,64.729,39200.0
2013-04-04 10:35:00,80.01,80.04,79.96,80.0,18400.0,64.7371,64.7614,64.6966,64.729,18400.0
2013-04-04 10:40:00,80.0,80.17,79.99,80.16,30900.0,64.729,64.8666,64.7209,64.8585,30900.0
2013-04-04 10:45:00,80.15,80.15,80.1,80.12,15400.0,64.8504,64.8504,64.8099,64.8261,15400.0
2013-04-04 10:50:00,80.12,80.23,80.11,80.2,13800.0,64.8261,64.9151,64.818,64.8908,13800.0
2013-04-04 10:55:00,80.21,80.22,80.07,80.09,18200.0,64.8989,64.907,64.7856,64.8018,18200.0
2013-04-04 11:00:00,80.1,80.13,80.08,80.13,7600.0,64.8099,64.8342,64.7937,64.8342,7600.0
2013-04-04 11:05:00,80.12,80.17,80.06,80.07,9300.0,64.8261,64.8666,64.7776,64.7856,9300.0
2013-04-04 11:10:00,80.1,80.15,80.07,80.1,9700.0,64.8099,64.8504,64.7856,64.8099,9700.0
2013-04-04 11:15:00,80.11,80.16,80.11,80.15,7300.0,64.818,64.8585,64.818,64.8504,7300.0
2013-04-04 11:20:00,80.13,80.22,80.13,80.2,8400.0,64.8342,64.907,64.8342,64.8908,8400.0
2013-04-04 11:25:00,80.19,80.23,80.18,80.2,3700.0,64.8827,64.9151,64.8746,64.8908,3700.0
2013-04-04 11:30:00,80.18,80.18,80.1,80.12,14500.0,64.8746,64.8746,64.8099,64.8261,14500.0
2013-04-04 11:35:00,80.12,80.13,80.05,80.05,7000.0,64.8261,64.8342,64.7695,64.7695,7000.0
2013-04-04 11:40:00,80.03,80.08,80.03,80.07,3600.0,64.7533,64.7937,64.7533,64.7856,3600.0
2013-04-04 11:45:00,80.07,80.08,80.04,80.08,9600.0,64.7856,64.7937,64.7614,64.7937,9600.0
2013-04-04 11:50:00,80.07,80.07,80.03,80.03,34000.0,64.7856,64.7856,64.7533,64.7533,34000.0
2013-04-04 11:55:00,80.03,80.06,80.02,80.05,4300.0,64.7533,64.7776,64.7452,64.7695,4300.0
2013-04-04 12:00:00,80.04,80.04,79.95,79.95,5400.0,64.7614,64.7614,64.6886,64.6886,5400.0
2013-04-04 12:05:00,79.94,79.95,79.89,79.9,11200.0,64.6805,64.6886,64.64,64.6481,11200.0
2013-04-04 12:10:00,79.92,79.93,79.88,79.92,70300.0,64.6643,64.6724,64.6319,64.6643,70300.0
2013-04-04 12:15:00,79.93,79.97,79.93,79.95,3300.0,64.6724,64.7047,64.6724,64.6886,3300.0
2013-04-04 12:20:00,79.97,79.98,79.9,79.91,5200.0,64.7047,64.7128,64.6481,64.6562,5200.0
2013-04-04 12:25:00,79.91,79.94,79.9,79.93,12900.0,64.6562,64.6805,64.6481,64.6724,12900.0
2013-04-04 12:30:00,79.94,79.99,79.93,79.99,12100.0,64.6805,64.7209,64.6724,64.7209,12100.0
2013-04-04 12:35:00,79.98,80.02,79.96,79.99,7500.0,64.7128,64.7452,64.6966,64.7209,7500.0
2013-04-04 12:40:00,79.99,79.99,79.92,79.97,7000.0,64.7209,64.7209,64.6643,64.7047,7000.0
2013-04-04 12:45:00,79.97,80.02,79.96,80.02,7000.0,64.7047,64.7452,64.6966,64.7452,7000.0
2013-04-04 12:50:00,80.0,80.0,79.96,79.98,6000.0,64.729,64.729,64.6966,64.7128,6000.0
2013-04-04 12:55:00,79.98,79.99,79.93,79.99,5100.0,64.7128,64.7209,64.6724,64.7209,5100.0
2013-04-04 13:00:00,79.99,79.99,79.94,79.95,14800.0,64.7209,64.7209,64.6805,64.6886,14800.0
2013-04-04 13:05:00,79.94,79.95,79.91,79.91,5500.0,64.6805,64.6886,64.6562,64.6562,5500.0
2013-04-04 13:10:00,79.9,79.9,79.86,79.86,14100.0,64.6481,64.6481,64.6157,64.6157,14100.0
2013-04-04 13:15:00,79.87,79.9,79.82,79.89,20900.0,64.6238,64.6481,64.5834,64.64,20900.0
2013-04-04 13:20:00,79.9,79.9,79.88,79.9,3600.0,64.6481,64.6481,64.6319,64.6481,3600.0
2013-04-04 13:25:00,79.89,79.95,79.89,79.94,4700.0,64.64,64.6886,64.64,64.6805,4700.0
2013-04-04 13:30:00,79.94,79.94,79.89,79.9,16800.0,64.6805,64.6805,64.64,64.6481,16800.0
2013-04-04 13:35:00,79.92,79.98,79.92,79.96,2200.0,64.6643,64.7128,64.6643,64.6966,2200.0
2013-04-04 13:40:00,79.97,80.08,79.97,80.07,11100.0,64.7047,64.7937,64.7047,64.7856,11100.0
2013-04-04 13:45:00,80.08,80.13,80.07,80.08,14800.0,64.7937,64.8342,64.7856,64.7937,14800.0
2013-04-04 13:50:00,80.09,80.1,80.07,80.08,6000.0,64.8018,64.8099,64.7856,64.7937,6000.0
2013-04-04 13:55:00,80.07,80.09,80.06,80.08,3300.0,64.7856,64.8018,64.7776,64.7937,3300.0
2013-04-04 14:00:00,80.07,80.07,80.04,80.06,4200.0,64.7856,64.7856,64.7614,64.7776,4200.0
2013-04-04 14:05:00,80.05,80.08,80.04,80.06,10800.0,64.7695,64.7937,64.7614,64.7776,10800.0
2013-04-04 14:10:00,80.05,80.07,80.04,80.05,17100.0,64.7695,64.7856,64.7614,64.7695,17100.0
2013-04-04 14:15:00,80.06,80.14,80.05,80.14,16600.0,64.7776,64.8423,64.7695,64.8423,16600.0
2013-04-04 14:20:00,80.13,80.18,80.09,80.18,14900.0,64.8342,64.8746,64.8018,64.8746,14900.0
2013-04-04 14:25:00,80.18,80.2,80.15,80.2,7100.0,64.8746,64.8908,64.8504,64.8908,7100.0
2013-04-04 14:30:00,80.2,80.21,80.17,80.19,17000.0,64.8908,64.8989,64.8666,64.8827,17000.0
2013-04-04 14:35:00,80.18,80.19,80.15,80.15,15500.0,64.8746,64.8827,64.8504,64.8504,15500.0
2013-04-04 14:40:00,80.15,80.19,80.15,80.19,10500.0,64.8504,64.8827,64.8504,64.8827,10500.0
2013-04-04 14:45:00,80.18,80.18,80.15,80.17,8900.0,64.8746,64.8746,64.8504,64.8666,8900.0
2013-04-04 14:50:00,80.17,80.17,80.12,80.13,5300.0,64.8666,64.8666,64.8261,64.8342,5300.0
2013-04-04 14:55:00,80.11,80.11,80.09,80.09,19200.0,64.818,64.818,64.8018,64.8018,19200.0
2013-04-04 15:00:00,80.09,80.14,80.09,80.14,5100.0,64.8018,64.8423,64.8018,64.8423,5100.0
2013-04-04 15:05:00,80.16,80.16,80.13,80.13,8300.0,64.8585,64.8585,64.8342,64.8342,8300.0
2013-04-04 15:10:00,80.12,80.17,80.11,80.16,15400.0,64.8261,64.8666,64.818,64.8585,15400.0
2013-04-04 15:15:00,80.15,80.15,80.07,80.08,10700.0,64.8504,64.8504,64.7856,64.7937,10700.0
2013-04-04 15:20:00,80.08,80.12,80.06,80.09,6200.0,64.7937,64.8261,64.7776,64.8018,6200.0
2013-04-04 15:25:00,80.11,80.13,80.08,80.09,14500.0,64.818,64.8342,64.7937,64.8018,14500.0
2013-04-04 15:30:00,80.08,80.12,80.08,80.09,26400.0,64.7937,64.8261,64.7937,64.8018,26400.0
2013-04-04 15:35:00,80.1,80.16,80.1,80.12,27600.0,64.8099,64.8585,64.8099,64.8261,27600.0
2013-04-04 15:40:00,80.12,80.16,80.11,80.14,18700.0,64.8261,64.8585,64.818,64.8423,18700.0
2013-04-04 15:45:00,80.16,80.19,80.14,80.14,20100.0,64.8585,64.8827,64.8423,64.8423,20100.0
2013-04-04 15:50:00,80.15,80.2,80.14,80.19,28900.0,64.8504,64.8908,64.8423,64.8827,28900.0
2013-04-04 15:55:00,80.18,80.27,80.17,80.24,27500.0,64.8746,64.9475,64.8666,64.9232,27500.0
2013-04-05 09:30:00,79.26,79.26,79.14,79.17,144700.0,64.1303,64.1303,64.0332,64.0574,144700.0
2013-04-05 09:35:00,79.18,79.33,79.15,79.33,46800.0,64.0655,64.1869,64.0413,64.1869,46800.0
2013-04-05 09:40:00,79.33,79.35,79.29,79.34,22000.0,64.1869,64.2031,64.1545,64.195,22000.0
2013-04-05 09:45:00,79.34,79.42,79.31,79.4,43300.0,64.195,64.2597,64.1707,64.2435,43300.0
2013-04-05 09:50:00,79.38,79.38,79.23,79.26,20000.0,64.2274,64.2274,64.106,64.1303,20000.0
2013-04-05 09:55:00,79.25,79.33,79.2,79.25,17800.0,64.1222,64.1869,64.0817,64.1222,17800.0
2013-04-05 10:00:00,79.23,79.27,79.17,79.27,14400.0,64.106,64.1384,64.0574,64.1384,14400.0
2013-04-05 10:05:00,79.27,79.32,79.19,79.32,18500.0,64.1384,64.1788,64.0736,64.1788,18500.0
2013-04-05 10:10:00,79.31,79.32,79.24,79.29,55500.0,64.1707,64.1788,64.1141,64.1545,55500.0
2013-04-05 10:15:00,79.28,79.28,79.21,79.24,14100.0,64.1464,64.1464,64.0898,64.1141,14100.0
2013-04-05 10:20:00,79.24,79.34,79.24,79.33,19800.0,64.1141,64.195,64.1141,64.1869,19800.0
2013-04-05 10:25:00,79.34,79.42,79.32,79.39,13700.0,64.195,64.2597,64.1788,64.2354,13700.0
2013-04-05 10:30:00,79.4,79.48,79.39,79.4,41000.0,64.2435,64.3083,64.2354,64.2435,41000.0
2013-04-05 10:35:00,79.38,79.43,79.37,79.43,22300.0,64.2274,64.2678,64.2193,64.2678,22300.0
2013-04-05 10:40:00,79.44,79.44,79.33,79.35,10900.0,64.2759,64.2759,64.1869,64.2031,10900.0
2013-04-05 10:45:00,79.36,79.43,79.34,79.42,12200.0,64.2112,64.2678,64.195,64.2597,12200.0
2013-04-05 10:50:00,79.41,79.49,79.39,79.48,23400.0,64.2516,64.3164,64.2354,64.3083,23400.0
2013-04-05 10:55:00,79.49,79.55,79.47,79.47,14800.0,64.3164,64.3649,64.3002,64.3002,14800.0
2013-04-05 11:00:00,79.48,79.6,79.48,79.6,19500.0,64.3083,64.4054,64.3083,64.4054,19500.0
2013-04-05 11:05:00,79.58,79.59,79.53,79.54,6700.0,64.3892,64.3973,64.3487,64.3568,6700.0
2013-04-05 11:10:00,79.55,79.65,79.55,79.63,11700.0,64.3649,64.4458,64.3649,64.4296,11700.0
2013-04-05 11:15:00,79.64,79.65,79.62,79.63,11100.0,64.4377,64.4458,64.4215,64.4296,11100.0
2013-04-05 11:20:00,79.63,79.63,79.6,79.62,23100.0,64.4296,64.4296,64.4054,64.4215,23100.0
2013-04-05 11:25:00,79.62,79.63,79.57,79.58,8600.0,64.4215,64.4296,64.3811,64.3892,8600.0
2013-04-05 11:30:00,79.58,79.6,79.56,79.57,19300.0,64.3892,64.4054,64.373,64.3811,19300.0
2013-04-05 11:35:00,79.58,79.59,79.53,79.53,7600.0,64.3892,64.3973,64.3487,64.3487,7600.0
2013-04-05 11:40:00,79.53,79.57,79.53,79.57,9300.0,64.3487,64.3811,64.3487,64.3811,9300.0
2013-04-05 11:45:00,79.57,79.62,79.57,79.62,16500.0,64.3811,64.4215,64.3811,64.4215,16500.0
2013-04-05 11:50:00,79.62,79.62,79.55,79.56,12500.0,64.4215,64.4215,64.3649,64.373,12500.0
2013-04-05 11:55:00,79.57,79.57,79.5,79.5,9500.0,64.3811,64.3811,64.3245,64.3245,9500.0
2013-04-05 12:00:00,79.5,79.51,79.47,79.47,15200.0,64.3245,64.3325,64.3002,64.3002,15200.0
2013-04-05 12:05:00,79.48,79.53,79.48,79.52,9100.0,64.3083,64.3487,64.3083,64.3406,9100.0
2013-04-05 12:10:00,79.51,79.53,79.51,79.51,8300.0,64.3325,64.3487,64.3325,64.3325,8300.0
2013-04-05 12:15:00,79.52,79.53,79.5,79.5,10900.0,64.3406,64.3487,64.3245,64.3245,10900.0
2013-04-05 12:20:00,79.5,79.53,79.49,79.49,8400.0,64.3245,64.3487,64.3164,64.3164,8400.0
2013-04-05 12:25:00,79.47,79.5,79.45,79.49,10500.0,64.3002,64.3245,64.284,64.3164,10500.0
2013-04-05 12:30:00,79.5,79.56,79.5,79.56,5600.0,64.3245,64.373,64.3245,64.373,5600.0
2013-04-05 12:35:00,79.55,79.59,79.54,79.57,10400.0,64.3649,64.3973,64.3568,64.3811,10400.0
2013-04-05 12:40:00,79.57,79.59,79.57,79.57,10000.0,64.3811,64.3973,64.3811,64.3811,10000.0
2013-04-05 12:45:00,79.56,79.62,79.55,79.6,7700.0,64.373,64.4215,64.3649,64.4054,7700.0
2013-04-05 12:50:00,79.59,79.59,79.56,79.57,4000.0,64.3973,64.3973,64.373,64.3811,4000.0
2013-04-05 12:55:00,79.57,79.57,79.5,79.51,4900.0,64.3811,64.3811,64.3245,64.3325,4900.0
2013-04-05 13:00:00,79.51,79.51,79.5,79.51,10800.0,64.3325,64.3325,64.3245,64.3325,10800.0
2013-04-05 13:05:00,79.53,79.59,79.53,79.58,4100.0,64.3487,64.3973,64.3487,64.3892,4100.0
2013-04-05 13:10:00,79.59,79.62,79.59,79.6,6400.0,64.3973,64.4215,64.3973,64.4054,6400.0
2013-04-05 13:15:00,79.61,79.69,79.6,79.66,61400.0,64.4135,64.4782,64.4054,64.4539,61400.0
2013-04-05 13:20:00,79.65,79.69,79.64,79.65,4900.0,64.4458,64.4782,64.4377,64.4458,4900.0
2013-04-05 13:25:00,79.65,79.69,79.64,79.67,43800.0,64.4458,64.4782,64.4377,64.462,43800.0
2013-04-05 13:30:00,79.68,79.73,79.68,79.68,5800.0,64.4701,64.5105,64.4701,64.4701,5800.0
2013-04-05 13:35:00,79.66,79.66,79.63,79.66,18000.0,64.4539,64.4539,64.4296,64.4539,18000.0
2013-04-05 13:40:00,79.68,79.69,79.64,79.68,2600.0,64.4701,64.4782,64.4377,64.4701,2600.0
2013-04-05 13:45:00,79.68,79.7,79.66,79.67,4200.0,64.4701,64.4863,64.4539,64.462,4200.0
2013-04-05 13:50:00,79.67,79.7,79.67,79.69,7600.0,64.462,64.4863,64.462,64.4782,7600.0
2013-04-05 13:55:00,79.68,79.68,79.62,79.62,4600.0,64.4701,64.4701,64.4215,64.4215,4600.0
2013-04-05 14:00:00,79.63,79.66,79.62,79.62,9000.0,64.4296,64.4539,64.4215,64.4215,9000.0
2013-04-05 14:05:00,79.62,79.66,79.61,79.65,29800.0,64.4215,64.4539,64.4135,64.4458,29800.0
2013-04-05 14:10:00,79.63,79.63,79.59,79.59,11600.0,64.4296,64.4296,64.3973,64.3973,11600.0
2013-04-05 14:15:00,79.6,79.62,79.59,79.61,8200.0,64.4054,64.4215,64.3973,64.4135,8200.0
2013-04-05 14:20:00,79.62,79.66,79.61,79.66,11600.0,64.4215,64.4539,64.4135,64.4539,11600.0
2013-04-05 14:25:00,79.65,79.71,79.65,79.7,9700.0,64.4458,64.4944,64.4458,64.4863,9700.0
2013-04-05 14:30:00,79.69,79.73,79.67,79.73,5600.0,64.4782,64.5105,64.462,64.5105,5600.0
2013-04-05 14:35:00,79.72,79.75,79.71,79.74,14300.0,64.5025,64.5267,64.4944,64.5186,14300.0
2013-04-05 14:40:00,79.73,79.75,79.72,79.74,11400.0,64.5105,64.5267,64.5025,64.5186,11400.0
2013-04-05 14:45:00,79.74,79.75,79.68,79.73,27700.0,64.5186,64.5267,64.4701,64.5105,27700.0
2013-04-05 14:50:00,79.75,79.75,79.72,79.74,19200.0,64.5267,64.5267,64.5025,64.5186,19200.0
2013-04-05 14:55:00,79.74,79.77,79.74,79.76,19300.0,64.5186,64.5429,64.5186,64.5348,19300.0
2013-04-05 15:00:00,79.75,79.75,79.66,79.71,15500.0,64.5267,64.5267,64.4539,64.4944,15500.0
2013-04-05 15:05:00,79.7,79.72,79.68,79.7,9700.0,64.4863,64.5025,64.4701,64.4863,9700.0
2013-04-05 15:10:00,79.71,79.74,79.71,79.72,7500.0,64.4944,64.5186,64.4944,64.5025,7500.0
2013-04-05 15:15:00,79.73,79.74,79.69,79.69,9500.0,64.5105,64.5186,64.4782,64.4782,9500.0
2013-04-05 15:20:00,79.7,79.71,79.64,79.71,38500.0,64.4863,64.4944,64.4377,64.4944,38500.0
2013-04-05 15:25:00,79.71,79.71,79.68,79.69,9500.0,64.4944,64.4944,64.4701,64.4782,9500.0
2013-04-05 15:30:00,79.68,79.7,79.65,79.68,15300.0,64.4701,64.4863,64.4458,64.4701,15300.0
2013-04-05 15:35:00,79.69,79.84,79.69,79.82,35100.0,64.4782,64.5996,64.4782,64.5834,35100.0
2013-04-05 15:40:00,79.83,79.89,79.82,79.85,21200.0,64.5915,64.64,64.5834,64.6076,21200.0
2013-04-05 15:45:00,79.86,79.97,79.86,79.97,12200.0,64.6157,64.7047,64.6157,64.7047,12200.0
2013-04-05 15:50:00,79.97,79.97,79.91,79.92,17200.0,64.7047,64.7047,64.6562,64.6643,17200.0
2013-04-05 15:55:00,79.94,80.01,79.91,79.93,61800.0,64.6805,64.7371,64.6562,64.6724,61800.0
2013-04-08 09:30:00,80.0,80.02,79.91,79.95,42500.0,64.729,64.7452,64.6562,64.6886,42500.0
2013-04-08 09:35:00,79.92,80.0,79.92,79.95,7200.0,64.6643,64.729,64.6643,64.6886,7200.0
2013-04-08 09:40:00,79.96,80.03,79.91,79.91,24600.0,64.6966,64.7533,64.6562,64.6562,24600.0
2013-04-08 09:45:00,79.9,79.91,79.86,79.89,15800.0,64.6481,64.6562,64.6157,64.64,15800.0
2013-04-08 09:50:00,79.88,79.88,79.76,79.79,15300.0,64.6319,64.6319,64.5348,64.5591,15300.0
2013-04-08 09:55:00,79.8,79.88,79.8,79.87,18500.0,64.5672,64.6319,64.5672,64.6238,18500.0
2013-04-08 10:00:00,79.87,79.88,79.77,79.8,10600.0,64.6238,64.6319,64.5429,64.5672,10600.0
2013-04-08 10:05:00,79.8,79.9,79.79,79.9,19700.0,64.5672,64.6481,64.5591,64.6481,19700.0
2013-04-08 10:10:00,79.91,79.92,79.83,79.86,14800.0,64.6562,64.6643,64.5915,64.6157,14800.0
2013-04-08 10:15:00,79.88,79.89,79.73,79.74,17200.0,64.6319,64.64,64.5105,64.5186,17200.0
2013-04-08 10:20:00,79.75,79.8,79.74,79.78,39700.0,64.5267,64.5672,64.5186,64.551,39700.0
2013-04-08 10:25:00,79.78,79.8,79.74,79.8,32500.0,64.551,64.5672,64.5186,64.5672,32500.0
2013-04-08 10:30:00,79.81,79.88,79.8,79.84,11900.0,64.5753,64.6319,64.5672,64.5996,11900.0
2013-04-08 10:35:00,79.84,79.88,79.84,79.88,12400.0,64.5996,64.6319,64.5996,64.6319,12400.0
2013-04-08 10:40:00,79.86,79.88,79.84,79.88,16900.0,64.6157,64.6319,64.5996,64.6319,16900.0
2013-04-08 10:45:00,79.87,79.99,79.87,79.95,15500.0,64.6238,64.7209,64.6238,64.6886,15500.0
2013-04-08 10:50:00,79.94,79.98,79.92,79.92,23000.0,64.6805,64.7128,64.6643,64.6643,23000.0
2013-04-08 10:55:00,79.92,79.96,79.91,79.96,20000.0,64.6643,64.6966,64.6562,64.6966,20000.0
2013-04-08 11:00:00,79.95,79.95,79.87,79.89,8100.0,64.6886,64.6886,64.6238,64.64,8100.0
2013-04-08 11:05:00,79.87,79.9,79.86,79.89,7100.0,64.6238,64.6481,64.6157,64.64,7100.0
2013-04-08 11:10:00,79.91,79.96,79.89,79.96,4300.0,64.6562,64.6966,64.64,64.6966,4300.0
2013-04-08 11:15:00,79.96,79.97,79.89,79.91,56500.0,64.6966,64.7047,64.64,64.6562,56500.0
2013-04-08 11:20:00,79.93,79.95,79.92,79.95,14000.0,64.6724,64.6886,64.6643,64.6886,14000.0
2013-04-08 11:25:00,79.94,79.96,79.91,79.91,12600.0,64.6805,64.6966,64.6562,64.6562,12600.0
2013-04-08 11:30:00,79.92,79.93,79.9,79.9,12700.0,64.6643,64.6724,64.6481,64.6481,12700.0
2013-04-08 11:35:00,79.91,79.92,79.88,79.9,13500.0,64.6562,64.6643,64.6319,64.6481,13500.0
2013-04-08 11:40:00,79.91,79.94,79.91,79.93,8200.0,64.6562,64.6805,64.6562,64.6724,8200.0
2013-04-08 11:45:00,79.92,79.96,79.91,79.93,13400.0,64.6643,64.6966,64.6562,64.6724,13400.0
2013-04-08 11:50:00,79.93,79.95,79.87,79.89,2800.0,64.6724,64.6886,64.6238,64.64,2800.0
2013-04-08 11:55:00,79.89,79.95,79.88,79.9,13700.0,64.64,64.6886,64.6319,64.6481,13700.0
2013-04-08 12:00:00,79.89,79.94,79.89,79.91,7100.0,64.64,64.6805,64.64,64.6562,7100.0
2013-04-08 12:05:00,79.91,79.93,79.89,79.89,4900.0,64.6562,64.6724,64.64,64.64,4900.0
2013-04-08 12:10:00,79.89,79.92,79.89,79.9,5100.0,64.64,64.6643,64.64,64.6481,5100.0
2013-04-08 12:15:00,79.9,79.9,79.87,79.89,5300.0,64.6481,64.6481,64.6238,64.64,5300.0
2013-04-08 12:20:00,79.88,79.88,79.83,79.85,16900.0,64.6319,64.6319,64.5915,64.6076,16900.0
2013-04-08 12:25:00,79.86,79.89,79.84,79.87,13600.0,64.6157,64.64,64.5996,64.6238,13600.0
2013-04-08 12:30:00,79.88,79.93,79.88,79.91,25100.0,64.6319,64.6724,64.6319,64.6562,25100.0
2013-04-08 12:35:00,79.91,79.95,79.91,79.95,53100.0,64.6562,64.6886,64.6562,64.6886,53100.0
2013-04-08 12:40:00,79.95,79.95,79.92,79.92,22700.0,64.6886,64.6886,64.6643,64.6643,22700.0
2013-04-08 12:45:00,79.93,79.94,79.91,79.92,9700.0,64.6724,64.6805,64.6562,64.6643,9700.0
2013-04-08 12:50:00,79.92,79.93,79.9,79.93,9300.0,64.6643,64.6724,64.6481,64.6724,9300.0
2013-04-08 12:55:00,79.93,79.93,79.91,79.91,5800.0,64.6724,64.6724,64.6562,64.6562,5800.0
2013-04-08 13:00:00,79.92,79.93,79.91,79.93,28300.0,64.6643,64.6724,64.6562,64.6724,28300.0
2013-04-08 13:05:00,79.93,79.94,79.92,79.92,32900.0,64.6724,64.6805,64.6643,64.6643,32900.0
2013-04-08 13:10:00,79.92,79.98,79.92,79.96,56300.0,64.6643,64.7128,64.6643,64.6966,56300.0
2013-04-08 13:15:00,79.98,79.98,79.95,79.96,13400.0,64.7128,64.7128,64.6886,64.6966,13400.0
2013-04-08 13:20:00,79.97,79.98,79.95,79.97,15800.0,64.7047,64.7128,64.6886,64.7047,15800.0
2013-04-08 13:25:00,79.97,79.98,79.95,79.98,23300.0,64.7047,64.7128,64.6886,64.7128,23300.0
2013-04-08 13:30:00,79.98,80.0,79.97,79.98,31600.0,64.7128,64.729,64.7047,64.7128,31600.0
2013-04-08 13:35:00,79.98,79.98,79.95,79.95,3800.0,64.7128,64.7128,64.6886,64.6886,3800.0
2013-04-08 13:40:00,79.97,80.06,79.95,80.05,32200.0,64.7047,64.7776,64.6886,64.7695,32200.0
2013-04-08 13:45:00,80.04,80.13,80.04,80.12,8400.0,64.7614,64.8342,64.7614,64.8261,8400.0
2013-04-08 13:50:00,80.11,80.12,80.09,80.12,16900.0,64.818,64.8261,64.8018,64.8261,16900.0
2013-04-08 13:55:00,80.11,80.16,80.11,80.16,8300.0,64.818,64.8585,64.818,64.8585,8300.0
2013-04-08 14:00:00,80.17,80.18,80.15,80.18,1600.0,64.8666,64.8746,64.8504,64.8746,1600.0
2013-04-08 14:05:00,80.16,80.18,80.15,80.17,10100.0,64.8585,64.8746,64.8504,64.8666,10100.0
2013-04-08 14:10:00,80.17,80.24,80.17,80.24,15700.0,64.8666,64.9232,64.8666,64.9232,15700.0
2013-04-08 14:15:00,80.23,80.25,80.22,80.22,9500.0,64.9151,64.9313,64.907,64.907,9500.0
2013-04-08 14:20:00,80.24,80.24,80.17,80.19,8400.0,64.9232,64.9232,64.8666,64.8827,8400.0
2013-04-08 14:25:00,80.18,80.21,80.18,80.21,9000.0,64.8746,64.8989,64.8746,64.8989,9000.0
2013-04-08 14:30:00,80.2,80.21,80.19,80.21,14400.0,64.8908,64.8989,64.8827,64.8989,14400.0
2013-04-08 14:35:00,80.19,80.22,80.19,80.21,53400.0,64.8827,64.907,64.8827,64.8989,53400.0
2013-04-08 14:40:00,80.22,80.24,80.21,80.21,38300.0,64.907,64.9232,64.8989,64.8989,38300.0
2013-04-08 14:45:00,80.22,80.24,80.22,80.22,16000.0,64.907,64.9232,64.907,64.907,16000.0
2013-04-08 14:50:00,80.24,80.25,80.2,80.23,17700.0,64.9232,64.9313,64.8908,64.9151,17700.0
2013-04-08 14:55:00,80.23,80.23,80.19,80.21,26300.0,64.9151,64.9151,64.8827,64.8989,26300.0
2013-04-08 15:00:00,80.21,80.22,80.2,80.21,9000.0,64.8989,64.907,64.8908,64.8989,9000.0
2013-04-08 15:05:00,80.21,80.22,80.2,80.22,9600.0,64.8989,64.907,64.8908,64.907,9600.0
2013-04-08 15:10:00,80.22,80.27,80.2,80.27,98800.0,64.907,64.9475,64.8908,64.9475,98800.0
2013-04-08 15:15:00,80.26,80.27,80.22,80.23,64600.0,64.9394,64.9475,64.907,64.9151,64600.0
2013-04-08 15:20:00,80.22,80.26,80.22,80.26,39200.0,64.907,64.9394,64.907,64.9394,39200.0
2013-04-08 15:25:00,80.25,80.27,80.24,80.26,85900.0,64.9313,64.9475,64.9232,64.9394,85900.0
2013-04-08 15:30:00,80.27,80.32,80.25,80.31,69700.0,64.9475,64.9879,64.9313,64.9798,69700.0
2013-04-08 15:35:00,80.31,80.34,80.3,80.32,19200.0,64.9798,65.0041,64.9717,64.9879,19200.0
2013-04-08 15:40:00,80.32,80.35,80.31,80.32,115700.0,64.9879,65.0122,64.9798,64.9879,115700.0
2013-04-08 15:45:00,80.32,80.36,80.32,80.36,64900.0,64.9879,65.0203,64.9879,65.0203,64900.0
2013-04-08 15:50:00,80.37,80.4,80.35,80.38,31800.0,65.0284,65.0527,65.0122,65.0365,31800.0
2013-04-08 15:55:00,80.4,80.47,80.4,80.46,54500.0,65.0527,65.1093,65.0527,65.1012,54500.0
2013-04-09 09:30:00,80.6,80.67,80.59,80.65,55200.0,65.2145,65.2711,65.2064,65.2549,55200.0
2013-04-09 09:35:00,80.64,80.64,80.56,80.59,9900.0,65.2468,65.2468,65.1821,65.2064,9900.0
2013-04-09 09:40:00,80.58,80.6,80.46,80.49,6300.0,65.1983,65.2145,65.1012,65.1255,6300.0
2013-04-09 09:45:00,80.48,80.53,80.48,80.52,7500.0,65.1174,65.1578,65.1174,65.1497,7500.0
2013-04-09 09:50:00,80.52,80.52,80.4,80.42,19000.0,65.1497,65.1497,65.0527,65.0688,19000.0
2013-04-09 09:55:00,80.42,80.45,80.34,80.36,14300.0,65.0688,65.0931,65.0041,65.0203,14300.0
2013-04-09 10:00:00,80.35,80.44,80.35,80.43,8200.0,65.0122,65.085,65.0122,65.0769,8200.0
2013-04-09 10:05:00,80.4,80.5,80.4,80.46,12900.0,65.0527,65.1336,65.0527,65.1012,12900.0
2013-04-09 10:10:00,80.46,80.52,80.44,80.48,8400.0,65.1012,65.1497,65.085,65.1174,8400.0
2013-04-09 10:15:00,80.49,80.52,80.44,80.45,3600.0,65.1255,65.1497,65.085,65.0931,3600.0
2013-04-09 10:20:00,80.45,80.55,80.45,80.54,6700.0,65.0931,65.174,65.0931,65.1659,6700.0
2013-04-09 10:25:00,80.55,80.61,80.55,80.6,7700.0,65.174,65.2226,65.174,65.2145,7700.0
2013-04-09 10:30:00,80.62,80.62,80.53,80.53,9400.0,65.2307,65.2307,65.1578,65.1578,9400.0
2013-04-09 10:35:00,80.54,80.57,80.53,80.55,7500.0,65.1659,65.1902,65.1578,65.174,7500.0
2013-04-09 10:40:00,80.51,80.52,80.49,80.49,7800.0,65.1417,65.1497,65.1255,65.1255,7800.0
2013-04-09 10:45:00,80.48,80.51,80.46,80.5,3700.0,65.1174,65.1417,65.1012,65.1336,3700.0
2013-04-09 10:50:00,80.49,80.49,80.42,80.42,57100.0,65.1255,65.1255,65.0688,65.0688,57100.0
2013-04-09 10:55:00,80.42,80.47,80.41,80.45,8600.0,65.0688,65.1093,65.0607,65.0931,8600.0
2013-04-09 11:00:00,80.45,80.49,80.43,80.45,18400.0,65.0931,65.1255,65.0769,65.0931,18400.0
2013-04-09 11:05:00,80.45,80.5,80.41,80.46,5900.0,65.0931,65.1336,65.0607,65.1012,5900.0
2013-04-09 11:10:00,80.46,80.5,80.45,80.47,7700.0,65.1012,65.1336,65.0931,65.1093,7700.0
2013-04-09 11:15:00,80.49,80.49,80.36,80.37,6300.0,65.1255,65.1255,65.0203,65.0284,6300.0
2013-04-09 11:20:00,80.37,80.42,80.36,80.41,21600.0,65.0284,65.0688,65.0203,65.0607,21600.0
2013-04-09 11:25:00,80.41,80.44,80.39,80.44,8800.0,65.0607,65.085,65.0446,65.085,8800.0
2013-04-09 11:30:00,80.46,80.49,80.46,80.49,6700.0,65.1012,65.1255,65.1012,65.1255,6700.0
2013-04-09 11:35:00,80.49,80.5,80.46,80.48,11600.0,65.1255,65.1336,65.1012,65.1174,11600.0
2013-04-09 11:40:00,80.48,80.53,80.48,80.53,6600.0,65.1174,65.1578,65.1174,65.1578,6600.0
2013-04-09 11:45:00,80.54,80.56,80.51,80.53,9200.0,65.1659,65.1821,65.1417,65.1578,9200.0
2013-04-09 11:50:00,80.51,80.53,80.51,80.52,9200.0,65.1417,65.1578,65.1417,65.1497,9200.0
2013-04-09 11:55:00,80.54,80.59,80.54,80.59,11500.0,65.1659,65.2064,65.1659,65.2064,11500.0
2013-04-09 12:00:00,80.6,80.6,80.57,80.58,9300.0,65.2145,65.2145,65.1902,65.1983,9300.0
2013-04-09 12:05:00,80.59,80.59,80.53,80.53,2200.0,65.2064,65.2064,65.1578,65.1578,2200.0
2013-04-09 12:10:00,80.54,80.59,80.52,80.59,5600.0,65.1659,65.2064,65.1497,65.2064,5600.0
2013-04-09 12:15:00,80.59,80.6,80.58,80.6,10000.0,65.2064,65.2145,65.1983,65.2145,10000.0
2013-04-09 12:20:00,80.6,80.6,80.57,80.58,5300.0,65.2145,65.2145,65.1902,65.1983,5300.0
2013-04-09 12:25:00,80.59,80.63,80.59,80.63,4300.0,65.2064,65.2387,65.2064,65.2387,4300.0
2013-04-09 12:30:00,80.63,80.71,80.62,80.68,32600.0,65.2387,65.3035,65.2307,65.2792,32600.0
2013-04-09 12:35:00,80.69,80.71,80.68,80.68,14200.0,65.2873,65.3035,65.2792,65.2792,14200.0
2013-04-09 12:40:00,80.68,80.7,80.64,80.66,9600.0,65.2792,65.2954,65.2468,65.263,9600.0
2013-04-09 12:45:00,80.66,80.67,80.65,80.66,22700.0,65.263,65.2711,65.2549,65.263,22700.0
2013-04-09 12:50:00,80.65,80.67,80.64,80.64,14400.0,65.2549,65.2711,65.2468,65.2468,14400.0
2013-04-09 12:55:00,80.65,80.66,80.63,80.64,9200.0,65.2549,65.263,65.2387,65.2468,9200.0
2013-04-09 13:00:00,80.64,80.73,80.64,80.71,6900.0,65.2468,65.3197,65.2468,65.3035,6900.0
2013-04-09 13:05:00,80.7,80.7,80.68,80.7,2600.0,65.2954,65.2954,65.2792,65.2954,2600.0
2013-04-09 13:10:00,80.7,80.7,80.68,80.68,7700.0,65.2954,65.2954,65.2792,65.2792,7700.0
2013-04-09 13:15:00,80.7,80.82,80.69,80.78,41300.0,65.2954,65.3925,65.2873,65.3601,41300.0
2013-04-09 13:20:00,80.77,80.81,80.77,80.8,10900.0,65.352,65.3844,65.352,65.3763,10900.0
2013-04-09 13:25:00,80.82,80.89,80.8,80.86,17800.0,65.3925,65.4491,65.3763,65.4248,17800.0
2013-04-09 13:30:00,80.86,80.88,80.84,80.87,12000.0,65.4248,65.441,65.4087,65.4329,12000.0
2013-04-09 13:35:00,80.87,80.88,80.82,80.83,10800.0,65.4329,65.441,65.3925,65.4006,10800.0
2013-04-09 13:40:00,80.84,80.9,80.84,80.87,12700.0,65.4087,65.4572,65.4087,65.4329,12700.0
2013-04-09 13:45:00,80.87,80.93,80.87,80.9,12800.0,65.4329,65.4815,65.4329,65.4572,12800.0
2013-04-09 13:50:00,80.9,80.91,80.86,80.87,13400.0,65.4572,65.4653,65.4248,65.4329,13400.0
2013-04-09 13:55:00,80.85,80.88,80.84,80.84,8500.0,65.4168,65.441,65.4087,65.4087,8500.0
2013-04-09 14:00:00,80.86,80.9,80.85,80.89,5900.0,65.4248,65.4572,65.4168,65.4491,5900.0
2013-04-09 14:05:00,80.88,80.9,80.86,80.9,12900.0,65.441,65.4572,65.4248,65.4572,12900.0
2013-04-09 14:10:00,80.89,80.89,80.84,80.85,5200.0,65.4491,65.4491,65.4087,65.4168,5200.0
2013-04-09 14:15:00,80.87,80.87,80.83,80.85,7800.0,65.4329,65.4329,65.4006,65.4168,7800.0
2013-04-09 14:20:00,80.84,80.88,80.82,80.88,11100.0,65.4087,65.441,65.3925,65.441,11100.0
2013-04-09 14:25:00,80.88,80.92,80.87,80.9,4100.0,65.441,65.4734,65.4329,65.4572,4100.0
2013-04-09 14:30:00,80.89,80.93,80.88,80.92,17300.0,65.4491,65.4815,65.441,65.4734,17300.0
2013-04-09 14:35:00,80.91,80.92,80.9,80.9,4600.0,65.4653,65.4734,65.4572,65.4572,4600.0
2013-04-09 14:40:00,80.92,80.98,80.91,80.97,14800.0,65.4734,65.5219,65.4653,65.5138,14800.0
2013-04-09 14:45:00,80.98,80.98,80.94,80.97,7600.0,65.5219,65.5219,65.4896,65.5138,7600.0
2013-04-09 14:50:00,80.98,80.99,80.94,80.94,10600.0,65.5219,65.53,65.4896,65.4896,10600.0
2013-04-09 14:55:00,80.96,80.96,80.93,80.93,11600.0,65.5058,65.5058,65.4815,65.4815,11600.0
2013-04-09 15:00:00,80.95,80.97,80.92,80.92,10100.0,65.4977,65.5138,65.4734,65.4734,10100.0
2013-04-09 15:05:00,80.93,80.97,80.85,80.87,15900.0,65.4815,65.5138,65.4168,65.4329,15900.0
2013-04-09 15:10:00,80.85,80.88,80.85,80.87,13400.0,65.4168,65.441,65.4168,65.4329,13400.0
2013-04-09 15:15:00,80.87,80.9,80.87,80.88,115100.0,65.4329,65.4572,65.4329,65.441,115100.0
2013-04-09 15:20:00,80.88,80.9,80.86,80.89,40800.0,65.441,65.4572,65.4248,65.4491,40800.0
2013-04-09 15:25:00,80.88,80.88,80.83,80.84,15400.0,65.441,65.441,65.4006,65.4087,15400.0
2013-04-09 15:30:00,80.85,80.86,80.82,80.82,17000.0,65.4168,65.4248,65.3925,65.3925,17000.0
2013-04-09 15:35:00,80.82,80.84,80.75,80.77,34900.0,65.3925,65.4087,65.3358,65.352,34900.0
2013-04-09 15:40:00,80.77,80.81,80.76,80.76,12400.0,65.352,65.3844,65.3439,65.3439,12400.0
2013-04-09 15:45:00,80.76,80.78,80.73,80.76,22100.0,65.3439,65.3601,65.3197,65.3439,22100.0
2013-04-09 15:50:00,80.75,80.77,80.7,80.74,15500.0,65.3358,65.352,65.2954,65.3278,15500.0
2013-04-09 15:55:00,80.75,80.78,80.65,80.68,31800.0,65.3358,65.3601,65.2549,65.2792,31800.0
2013-04-10 09:30:00,80.88,81.07,80.87,81.06,98600.0,65.441,65.5948,65.4329,65.5867,98600.0
2013-04-10 09:35:00,81.05,81.09,81.01,81.05,93500.0,65.5786,65.6109,65.5462,65.5786,93500.0
2013-04-10 09:40:00,81.05,81.08,80.98,81.01,25000.0,65.5786,65.6028,65.5219,65.5462,25000.0
2013-04-10 09:45:00,81.0,81.11,81.0,81.1,36700.0,65.5381,65.6271,65.5381,65.619,36700.0
2013-04-10 09:50:00,81.12,81.12,81.04,81.06,26200.0,65.6352,65.6352,65.5705,65.5867,26200.0
2013-04-10 09:55:00,81.1,81.15,81.1,81.15,11800.0,65.619,65.6595,65.619,65.6595,11800.0
2013-04-10 10:00:00,81.15,81.22,81.15,81.17,64200.0,65.6595,65.7161,65.6595,65.6757,64200.0
2013-04-10 10:05:00,81.19,81.29,81.19,81.28,84800.0,65.6919,65.7728,65.6919,65.7647,84800.0
2013-04-10 10:10:00,81.28,81.29,81.24,81.27,52400.0,65.7647,65.7728,65.7323,65.7566,52400.0
2013-04-10 10:15:00,81.28,81.32,81.22,81.23,577400.0,65.7647,65.797,65.7161,65.7242,577400.0
2013-04-10 10:20:00,81.23,81.26,81.23,81.24,50800.0,65.7242,65.7485,65.7242,65.7323,50800.0
2013-04-10 10:25:00,81.24,81.31,81.24,81.31,22500.0,65.7323,65.7889,65.7323,65.7889,22500.0
2013-04-10 10:30:00,81.3,81.32,81.28,81.32,14500.0,65.7809,65.797,65.7647,65.797,14500.0
2013-04-10 10:35:00,81.31,81.31,81.28,81.29,4400.0,65.7889,65.7889,65.7647,65.7728,4400.0
2013-04-10 10:40:00,81.3,81.38,81.28,81.37,21800.0,65.7809,65.8456,65.7647,65.8375,21800.0
2013-04-10 10:45:00,81.37,81.41,81.36,81.4,13800.0,65.8375,65.8699,65.8294,65.8618,13800.0
2013-04-10 10:50:00,81.38,81.43,81.37,81.42,38200.0,65.8456,65.886,65.8375,65.8779,38200.0
2013-04-10 10:55:00,81.42,81.53,81.41,81.52,28000.0,65.8779,65.967,65.8699,65.9589,28000.0
2013-04-10 11:00:00,81.53,81.54,81.47,81.49,39700.0,65.967,65.975,65.9184,65.9346,39700.0
2013-04-10 11:05:00,81.49,81.6,81.48,81.58,31000.0,65.9346,66.0236,65.9265,66.0074,31000.0
2013-04-10 11:10:00,81.59,81.63,81.56,81.56,9200.0,66.0155,66.0479,65.9912,65.9912,9200.0
2013-04-10 11:15:00,81.57,81.57,81.53,81.53,17800.0,65.9993,65.9993,65.967,65.967,17800.0
2013-04-10 11:20:00,81.52,81.55,81.51,81.51,6800.0,65.9589,65.9831,65.9508,65.9508,6800.0
2013-04-10 11:25:00,81.51,81.56,81.51,81.55,8500.0,65.9508,65.9912,65.9508,65.9831,8500.0
2013-04-10 11:30:00,81.56,81.58,81.54,81.54,49300.0,65.9912,66.0074,65.975,65.975,49300.0
2013-04-10 11:35:00,81.56,81.58,81.54,81.58,28600.0,65.9912,66.0074,65.975,66.0074,28600.0
2013-04-10 11:40:00,81.6,81.63,81.6,81.61,21400.0,66.0236,66.0479,66.0236,66.0317,21400.0
2013-04-10 11:45:00,81.61,81.63,81.59,81.6,6000.0,66.0317,66.0479,66.0155,66.0236,6000.0
2013-04-10 11:50:00,81.6,81.65,81.6,81.63,6000.0,66.0236,66.064,66.0236,66.0479,6000.0
2013-04-10 11:55:00,81.66,81.67,81.62,81.63,20700.0,66.0721,66.0802,66.0398,66.0479,20700.0
2013-04-10 12:00:00,81.61,81.62,81.55,81.56,15000.0,66.0317,66.0398,65.9831,65.9912,15000.0
2013-04-10 12:05:00,81.57,81.6,81.57,81.6,11300.0,65.9993,66.0236,65.9993,66.0236,11300.0
2013-04-10 12:10:00,81.6,81.63,81.6,81.61,4800.0,66.0236,66.0479,66.0236,66.0317,4800.0
2013-04-10 12:15:00,81.62,81.66,81.62,81.64,9600.0,66.0398,66.0721,66.0398,66.056,9600.0
2013-04-10 12:20:00,81.66,81.66,81.63,81.63,3000.0,66.0721,66.0721,66.0479,66.0479,3000.0
2013-04-10 12:25:00,81.61,81.64,81.61,81.62,6500.0,66.0317,66.056,66.0317,66.0398,6500.0
2013-04-10 12:30:00,81.63,81.66,81.62,81.65,15100.0,66.0479,66.0721,66.0398,66.064,15100.0
2013-04-10 12:35:00,81.64,81.74,81.64,81.72,8700.0,66.056,66.1369,66.056,66.1207,8700.0
2013-04-10 12:40:00,81.71,81.73,81.71,81.72,4300.0,66.1126,66.1288,66.1126,66.1207,4300.0
2013-04-10 12:45:00,81.72,81.76,81.72,81.74,8400.0,66.1207,66.153,66.1207,66.1369,8400.0
2013-04-10 12:50:00,81.74,81.75,81.7,81.71,10500.0,66.1369,66.145,66.1045,66.1126,10500.0
2013-04-10 12:55:00,81.72,81.73,81.72,81.73,1900.0,66.1207,66.1288,66.1207,66.1288,1900.0
2013-04-10 13:00:00,81.74,81.75,81.71,81.71,12100.0,66.1369,66.145,66.1126,66.1126,12100.0
2013-04-10 13:05:00,81.72,81.72,81.7,81.7,5800.0,66.1207,66.1207,66.1045,66.1045,5800.0
2013-04-10 13:10:00,81.71,81.71,81.69,81.69,8300.0,66.1126,66.1126,66.0964,66.0964,8300.0
2013-04-10 13:15:00,81.68,81.7,81.68,81.69,11200.0,66.0883,66.1045,66.0883,66.0964,11200.0
2013-04-10 13:20:00,81.69,81.73,81.68,81.73,7400.0,66.0964,66.1288,66.0883,66.1288,7400.0
2013-04-10 13:25:00,81.73,81.75,81.73,81.74,6100.0,66.1288,66.145,66.1288,66.1369,6100.0
2013-04-10 13:30:00,81.74,81.78,81.7,81.71,7900.0,66.1369,66.1692,66.1045,66.1126,7900.0
2013-04-10 13:35:00,81.7,81.7,81.67,81.69,3200.0,66.1045,66.1045,66.0802,66.0964,3200.0
2013-04-10 13:40:00,81.69,81.73,81.69,81.73,12200.0,66.0964,66.1288,66.0964,66.1288,12200.0
2013-04-10 13:45:00,81.74,81.74,81.73,81.73,15700.0,66.1369,66.1369,66.1288,66.1288,15700.0
2013-04-10 13:50:00,81.7,81.71,81.68,81.7,5300.0,66.1045,66.1126,66.0883,66.1045,5300.0
2013-04-10 13:55:00,81.71,81.72,81.7,81.72,9800.0,66.1126,66.1207,66.1045,66.1207,9800.0
2013-04-10 14:00:00,81.7,81.76,81.7,81.74,12500.0,66.1045,66.153,66.1045,66.1369,12500.0
2013-04-10 14:05:00,81.74,81.76,81.73,81.76,8900.0,66.1369,66.153,66.1288,66.153,8900.0
2013-04-10 14:10:00,81.75,81.76,81.73,81.74,5700.0,66.145,66.153,66.1288,66.1369,5700.0
2013-04-10 14:15:00,81.73,81.77,81.73,81.76,10000.0,66.1288,66.1611,66.1288,66.153,10000.0
2013-04-10 14:20:00,81.76,81.78,81.7,81.7,15100.0,66.153,66.1692,66.1045,66.1045,15100.0
2013-04-10 14:25:00,81.7,81.7,81.68,81.68,2500.0,66.1045,66.1045,66.0883,66.0883,2500.0
2013-04-10 14:30:00,81.68,81.68,81.63,81.66,17400.0,66.0883,66.0883,66.0479,66.0721,17400.0
2013-04-10 14:35:00,81.65,81.69,81.63,81.68,11100.0,66.064,66.0964,66.0479,66.0883,11100.0
2013-04-10 14:40:00,81.69,81.7,81.67,81.68,6900.0,66.0964,66.1045,66.0802,66.0883,6900.0
2013-04-10 14:45:00,81.68,81.72,81.68,81.72,7900.0,66.0883,66.1207,66.0883,66.1207,7900.0
2013-04-10 14:50:00,81.72,81.73,81.69,81.7,39500.0,66.1207,66.1288,66.0964,66.1045,39500.0
2013-04-10 14:55:00,81.71,81.72,81.69,81.71,26400.0,66.1126,66.1207,66.0964,66.1126,26400.0
2013-04-10 15:00:00,81.71,81.72,81.67,81.67,17500.0,66.1126,66.1207,66.0802,66.0802,17500.0
2013-04-10 15:05:00,81.67,81.67,81.64,81.64,9500.0,66.0802,66.0802,66.056,66.056,9500.0
2013-04-10 15:10:00,81.66,81.67,81.62,81.62,6900.0,66.0721,66.0802,66.0398,66.0398,6900.0
2013-04-10 15:15:00,81.62,81.64,81.62,81.62,11000.0,66.0398,66.056,66.0398,66.0398,11000.0
2013-04-10 15:20:00,81.63,81.69,81.61,81.68,8600.0,66.0479,66.0964,66.0317,66.0883,8600.0
2013-04-10 15:25:00,81.69,81.73,81.66,81.71,18100.0,66.0964,66.1288,66.0721,66.1126,18100.0
2013-04-10 15:30:00,81.7,81.72,81.64,81.71,8800.0,66.1045,66.1207,66.056,66.1126,8800.0
2013-04-10 15:35:00,81.75,81.77,81.72,81.75,28200.0,66.145,66.1611,66.1207,66.145,28200.0
2013-04-10 15:40:00,81.76,81.79,81.75,81.77,32700.0,66.153,66.1773,66.145,66.1611,32700.0
2013-04-10 15:45:00,81.78,81.8,81.76,81.78,18100.0,66.1692,66.1854,66.153,66.1692,18100.0
2013-04-10 15:50:00,81.76,81.78,81.75,81.75,39000.0,66.153,66.1692,66.145,66.145,39000.0
2013-04-10 15:55:00,81.75,81.75,81.7,81.73,61900.0,66.145,66.145,66.1045,66.1288,61900.0
2013-04-11 09:30:00,81.73,81.78,81.72,81.72,66100.0,66.1288,66.1692,66.1207,66.1207,66100.0
2013-04-11 09:35:00,81.72,81.75,81.71,81.72,17700.0,66.1207,66.145,66.1126,66.1207,17700.0
2013-04-11 09:40:00,81.71,81.76,81.71,81.74,25000.0,66.1126,66.153,66.1126,66.1369,25000.0
2013-04-11 09:45:00,81.7,81.85,81.69,81.85,9800.0,66.1045,66.2259,66.0964,66.2259,9800.0
2013-04-11 09:50:00,81.87,81.9,81.86,81.86,29900.0,66.242,66.2663,66.234,66.234,29900.0
2013-04-11 09:55:00,81.86,81.91,81.83,81.83,20600.0,66.234,66.2744,66.2097,66.2097,20600.0
2013-04-11 10:00:00,81.85,81.95,81.84,81.93,27900.0,66.2259,66.3068,66.2178,66.2906,27900.0
2013-04-11 10:05:00,81.94,81.98,81.9,81.96,22400.0,66.2987,66.3311,66.2663,66.3149,22400.0
2013-04-11 10:10:00,81.95,81.96,81.93,81.94,40400.0,66.3068,66.3149,66.2906,66.2987,40400.0
2013-04-11 10:15:00,81.95,81.95,81.87,81.91,15400.0,66.3068,66.3068,66.242,66.2744,15400.0
2013-04-11 10:20:00,81.91,81.96,81.91,81.96,5300.0,66.2744,66.3149,66.2744,66.3149,5300.0
2013-04-11 10:25:00,81.96,82.01,81.93,82.01,36700.0,66.3149,66.3553,66.2906,66.3553,36700.0
2013-04-11 10:30:00,82.0,82.01,81.95,81.95,6500.0,66.3472,66.3553,66.3068,66.3068,6500.0
2013-04-11 10:35:00,81.96,81.99,81.93,81.99,17400.0,66.3149,66.3391,66.2906,66.3391,17400.0
2013-04-11 10:40:00,81.98,82.05,81.97,82.05,5500.0,66.3311,66.3877,66.323,66.3877,5500.0
2013-04-11 10:45:00,82.04,82.06,82.03,82.06,33600.0,66.3796,66.3958,66.3715,66.3958,33600.0
2013-04-11 10:50:00,82.05,82.13,82.03,82.13,65100.0,66.3877,66.4524,66.3715,66.4524,65100.0
2013-04-11 10:55:00,82.13,82.16,82.1,82.16,12700.0,66.4524,66.4767,66.4281,66.4767,12700.0
2013-04-11 11:00:00,82.15,82.17,82.13,82.14,14300.0,66.4686,66.4848,66.4524,66.4605,14300.0
2013-04-11 11:05:00,82.15,82.19,82.14,82.16,12000.0,66.4686,66.501,66.4605,66.4767,12000.0
2013-04-11 11:10:00,82.14,82.23,82.14,82.17,19500.0,66.4605,66.5333,66.4605,66.4848,19500.0
2013-04-11 11:15:00,82.18,82.25,82.18,82.25,22600.0,66.4929,66.5495,66.4929,66.5495,22600.0
2013-04-11 11:20:00,82.25,82.26,82.23,82.25,37800.0,66.5495,66.5576,66.5333,66.5495,37800.0
2013-04-11 11:25:00,82.24,82.28,82.23,82.23,8800.0,66.5414,66.5738,66.5333,66.5333,8800.0
2013-04-11 11:30:00,82.25,82.25,82.19,82.19,22500.0,66.5495,66.5495,66.501,66.501,22500.0
2013-04-11 11:35:00,82.18,82.19,82.1,82.1,20200.0,66.4929,66.501,66.4281,66.4281,20200.0
2013-04-11 11:40:00,82.12,82.14,82.08,82.08,12300.0,66.4443,66.4605,66.412,66.412,12300.0
2013-04-11 11:45:00,82.09,82.09,82.06,82.07,11000.0,66.4201,66.4201,66.3958,66.4039,11000.0
2013-04-11 11:50:00,82.08,82.09,82.06,82.09,8600.0,66.412,66.4201,66.3958,66.4201,8600.0
2013-04-11 11:55:00,82.09,82.12,82.09,82.12,15000.0,66.4201,66.4443,66.4201,66.4443,15000.0
2013-04-11 12:00:00,82.12,82.12,82.05,82.05,15700.0,66.4443,66.4443,66.3877,66.3877,15700.0
2013-04-11 12:05:00,82.04,82.1,82.03,82.08,9300.0,66.3796,66.4281,66.3715,66.412,9300.0
2013-04-11 12:10:00,82.08,82.08,82.02,82.08,19300.0,66.412,66.412,66.3634,66.412,19300.0
2013-04-11 12:15:00,82.08,82.08,82.05,82.06,5800.0,66.412,66.412,66.3877,66.3958,5800.0
2013-04-11 12:20:00,82.07,82.08,82.03,82.08,8100.0,66.4039,66.412,66.3715,66.412,8100.0
2013-04-11 12:25:00,82.06,82.06,82.01,82.02,6900.0,66.3958,66.3958,66.3553,66.3634,6900.0
2013-04-11 12:30:00,82.03,82.09,82.03,82.09,7000.0,66.3715,66.4201,66.3715,66.4201,7000.0
2013-04-11 12:35:00,82.1,82.12,82.07,82.1,7200.0,66.4281,66.4443,66.4039,66.4281,7200.0
2013-04-11 12:40:00,82.12,82.12,82.1,82.1,6600.0,66.4443,66.4443,66.4281,66.4281,6600.0
2013-04-11 12:45:00,82.09,82.13,82.09,82.1,8300.0,66.4201,66.4524,66.4201,66.4281,8300.0
2013-04-11 12:50:00,82.11,82.12,82.09,82.1,7000.0,66.4362,66.4443,66.4201,66.4281,7000.0
2013-04-11 12:55:00,82.11,82.16,82.11,82.15,5700.0,66.4362,66.4767,66.4362,66.4686,5700.0
2013-04-11 13:00:00,82.16,82.22,82.16,82.21,38100.0,66.4767,66.5252,66.4767,66.5171,38100.0
2013-04-11 13:05:00,82.22,82.22,82.17,82.19,12700.0,66.5252,66.5252,66.4848,66.501,12700.0
2013-04-11 13:10:00,82.19,82.19,82.17,82.18,7000.0,66.501,66.501,66.4848,66.4929,7000.0
2013-04-11 13:15:00,82.17,82.19,82.15,82.18,8200.0,66.4848,66.501,66.4686,66.4929,8200.0
2013-04-11 13:20:00,82.19,82.2,82.17,82.17,11500.0,66.501,66.5091,66.4848,66.4848,11500.0
2013-04-11 13:25:00,82.17,82.17,82.14,82.14,22700.0,66.4848,66.4848,66.4605,66.4605,22700.0
2013-04-11 13:30:00,82.14,82.2,82.13,82.2,3800.0,66.4605,66.5091,66.4524,66.5091,3800.0
2013-04-11 13:35:00,82.2,82.22,82.19,82.21,11100.0,66.5091,66.5252,66.501,66.5171,11100.0
2013-04-11 13:40:00,82.22,82.22,82.14,82.15,7800.0,66.5252,66.5252,66.4605,66.4686,7800.0
2013-04-11 13:45:00,82.15,82.17,82.15,82.15,5900.0,66.4686,66.4848,66.4686,66.4686,5900.0
2013-04-11 13:50:00,82.16,82.17,82.06,82.06,14700.0,66.4767,66.4848,66.3958,66.3958,14700.0
2013-04-11 13:55:00,82.07,82.07,82.04,82.04,8500.0,66.4039,66.4039,66.3796,66.3796,8500.0
2013-04-11 14:00:00,82.04,82.06,81.98,81.98,22000.0,66.3796,66.3958,66.3311,66.3311,22000.0
2013-04-11 14:05:00,81.98,82.03,81.98,82.01,5400.0,66.3311,66.3715,66.3311,66.3553,5400.0
2013-04-11 14:10:00,82.01,82.01,81.98,81.99,6300.0,66.3553,66.3553,66.3311,66.3391,6300.0
2013-04-11 14:15:00,81.99,82.0,81.95,81.99,7800.0,66.3391,66.3472,66.3068,66.3391,7800.0
2013-04-11 14:20:00,81.98,82.02,81.97,82.0,15500.0,66.3311,66.3634,66.323,66.3472,15500.0
2013-04-11 14:25:00,82.01,82.05,82.01,82.04,16600.0,66.3553,66.3877,66.3553,66.3796,16600.0
2013-04-11 14:30:00,82.04,82.09,82.04,82.08,15600.0,66.3796,66.4201,66.3796,66.412,15600.0
2013-04-11 14:35:00,82.08,82.11,82.07,82.1,12800.0,66.412,66.4362,66.4039,66.4281,12800.0
2013-04-11 14:40:00,82.08,82.11,82.07,82.11,3100.0,66.412,66.4362,66.4039,66.4362,3100.0
2013-04-11 14:45:00,82.1,82.1,82.05,82.06,8400.0,66.4281,66.4281,66.3877,66.3958,8400.0
2013-04-11 14:50:00,82.05,82.07,82.03,82.04,6100.0,66.3877,66.4039,66.3715,66.3796,6100.0
2013-04-11 14:55:00,82.1,82.13,82.1,82.13,9300.0,66.4281,66.4524,66.4281,66.4524,9300.0
2013-04-11 15:00:00,82.12,82.13,82.09,82.11,14300.0,66.4443,66.4524,66.4201,66.4362,14300.0
2013-04-11 15:05:00,82.11,82.17,82.09,82.13,11900.0,66.4362,66.4848,66.4201,66.4524,11900.0
2013-04-11 15:10:00,82.12,82.16,82.1,82.11,12000.0,66.4443,66.4767,66.4281,66.4362,12000.0
2013-04-11 15:15:00,82.1,82.11,82.03,82.03,10400.0,66.4281,66.4362,66.3715,66.3715,10400.0
2013-04-11 15:20:00,82.05,82.06,82.0,82.03,8400.0,66.3877,66.3958,66.3472,66.3715,8400.0
2013-04-11 15:25:00,82.04,82.05,82.02,82.04,7400.0,66.3796,66.3877,66.3634,66.3796,7400.0
2013-04-11 15:30:00,82.05,82.12,82.05,82.05,23500.0,66.3877,66.4443,66.3877,66.3877,23500.0
2013-04-11 15:35:00,82.03,82.06,82.01,82.03,7900.0,66.3715,66.3958,66.3553,66.3715,7900.0
2013-04-11 15:40:00,82.01,82.01,81.94,81.99,15900.0,66.3553,66.3553,66.2987,66.3391,15900.0
2013-04-11 15:45:00,82.01,82.05,82.0,82.0,17500.0,66.3553,66.3877,66.3472,66.3472,17500.0
2013-04-11 15:50:00,82.01,82.06,81.98,81.98,16000.0,66.3553,66.3958,66.3311,66.3311,16000.0
2013-04-11 15:55:00,82.02,82.06,82.01,82.03,17800.0,66.3634,66.3958,66.3553,66.3715,17800.0
2013-04-12 09:30:00,81.76,81.84,81.72,81.72,105000.0,66.153,66.2178,66.1207,66.1207,105000.0
2013-04-12 09:35:00,81.73,81.85,81.73,81.85,16500.0,66.1288,66.2259,66.1288,66.2259,16500.0
2013-04-12 09:40:00,81.84,81.86,81.79,81.8,10800.0,66.2178,66.234,66.1773,66.1854,10800.0
2013-04-12 09:45:00,81.82,81.92,81.82,81.89,74600.0,66.2016,66.2825,66.2016,66.2582,74600.0
2013-04-12 09:50:00,81.9,81.9,81.73,81.73,29300.0,66.2663,66.2663,66.1288,66.1288,29300.0
2013-04-12 09:55:00,81.75,81.77,81.68,81.72,38900.0,66.145,66.1611,66.0883,66.1207,38900.0
2013-04-12 10:00:00,81.69,81.73,81.66,81.67,9100.0,66.0964,66.1288,66.0721,66.0802,9100.0
2013-04-12 10:05:00,81.68,81.71,81.65,81.7,20000.0,66.0883,66.1126,66.064,66.1045,20000.0
2013-04-12 10:10:00,81.71,81.81,81.71,81.78,4400.0,66.1126,66.1935,66.1126,66.1692,4400.0
2013-04-12 10:15:00,81.77,81.78,81.67,81.67,3900.0,66.1611,66.1692,66.0802,66.0802,3900.0
2013-04-12 10:20:00,81.66,81.7,81.65,81.68,2900.0,66.0721,66.1045,66.064,66.0883,2900.0
2013-04-12 10:25:00,81.68,81.74,81.65,81.73,46700.0,66.0883,66.1369,66.064,66.1288,46700.0
2013-04-12 10:30:00,81.72,81.72,81.66,81.68,17100.0,66.1207,66.1207,66.0721,66.0883,17100.0
2013-04-12 10:35:00,81.67,81.69,81.6,81.62,14300.0,66.0802,66.0964,66.0236,66.0398,14300.0
2013-04-12 10:40:00,81.62,81.63,81.56,81.57,9100.0,66.0398,66.0479,65.9912,65.9993,9100.0
2013-04-12 10:45:00,81.55,81.55,81.37,81.4,42100.0,65.9831,65.9831,65.8375,65.8618,42100.0
2013-04-12 10:50:00,81.4,81.51,81.4,81.45,44400.0,65.8618,65.9508,65.8618,65.9022,44400.0
2013-04-12 10:55:00,81.44,81.49,81.43,81.44,3500.0,65.8941,65.9346,65.886,65.8941,3500.0
2013-04-12 11:00:00,81.43,81.44,81.39,81.4,17300.0,65.886,65.8941,65.8537,65.8618,17300.0
2013-04-12 11:05:00,81.4,81.42,81.32,81.37,19700.0,65.8618,65.8779,65.797,65.8375,19700.0
2013-04-12 11:10:00,81.38,81.45,81.38,81.45,7100.0,65.8456,65.9022,65.8456,65.9022,7100.0
2013-04-12 11:15:00,81.45,81.52,81.43,81.52,3600.0,65.9022,65.9589,65.886,65.9589,3600.0
2013-04-12 11:20:00,81.51,81.51,81.46,81.47,5700.0,65.9508,65.9508,65.9103,65.9184,5700.0
2013-04-12 11:25:00,81.46,81.53,81.45,81.52,16700.0,65.9103,65.967,65.9022,65.9589,16700.0
2013-04-12 11:30:00,81.52,81.52,81.5,81.5,5200.0,65.9589,65.9589,65.9427,65.9427,5200.0
2013-04-12 11:35:00,81.51,81.54,81.48,81.48,58000.0,65.9508,65.975,65.9265,65.9265,58000.0
2013-04-12 11:40:00,81.45,81.46,81.43,81.44,7200.0,65.9022,65.9103,65.886,65.8941,7200.0
2013-04-12 11:45:00,81.44,81.51,81.43,81.51,8100.0,65.8941,65.9508,65.886,65.9508,8100.0
2013-04-12 11:50:00,81.5,81.62,81.5,81.61,15400.0,65.9427,66.0398,65.9427,66.0317,15400.0
2013-04-12 11:55:00,81.62,81.62,81.58,81.62,7800.0,66.0398,66.0398,66.0074,66.0398,7800.0
2013-04-12 12:00:00,81.62,81.62,81.56,81.56,7400.0,66.0398,66.0398,65.9912,65.9912,7400.0
2013-04-12 12:05:00,81.57,81.61,81.57,81.61,5100.0,65.9993,66.0317,65.9993,66.0317,5100.0
2013-04-12 12:10:00,81.59,81.6,81.55,81.55,26600.0,66.0155,66.0236,65.9831,65.9831,26600.0
2013-04-12 12:15:00,81.55,81.57,81.55,81.56,4600.0,65.9831,65.9993,65.9831,65.9912,4600.0
2013-04-12 12:20:00,81.55,81.56,81.52,81.52,2000.0,65.9831,65.9912,65.9589,65.9589,2000.0
2013-04-12 12:25:00,81.51,81.53,81.5,81.5,42900.0,65.9508,65.967,65.9427,65.9427,42900.0
2013-04-12 12:30:00,81.5,81.56,81.5,81.55,11900.0,65.9427,65.9912,65.9427,65.9831,11900.0
2013-04-12 12:35:00,81.56,81.6,81.55,81.6,14800.0,65.9912,66.0236,65.9831,66.0236,14800.0
2013-04-12 12:40:00,81.59,81.64,81.59,81.62,6300.0,66.0155,66.056,66.0155,66.0398,6300.0
2013-04-12 12:45:00,81.6,81.6,81.57,81.57,5400.0,66.0236,66.0236,65.9993,65.9993,5400.0
2013-04-12 12:50:00,81.57,81.62,81.57,81.62,7000.0,65.9993,66.0398,65.9993,66.0398,7000.0
2013-04-12 12:55:00,81.64,81.66,81.63,81.64,4900.0,66.056,66.0721,66.0479,66.056,4900.0
2013-04-12 13:00:00,81.64,81.7,81.64,81.69,16400.0,66.056,66.1045,66.056,66.0964,16400.0
2013-04-12 13:05:00,81.67,81.75,81.66,81.75,7200.0,66.0802,66.145,66.0721,66.145,7200.0
2013-04-12 13:10:00,81.74,81.74,81.69,81.7,6100.0,66.1369,66.1369,66.0964,66.1045,6100.0
2013-04-12 13:15:00,81.69,81.69,81.64,81.65,4700.0,66.0964,66.0964,66.056,66.064,4700.0
2013-04-12 13:20:00,81.65,81.65,81.62,81.64,6900.0,66.064,66.064,66.0398,66.056,6900.0
2013-04-12 13:25:00,81.63,81.65,81.61,81.62,13100.0,66.0479,66.064,66.0317,66.0398,13100.0
2013-04-12 13:30:00,81.61,81.62,81.59,81.6,46100.0,66.0317,66.0398,66.0155,66.0236,46100.0
2013-04-12 13:35:00,81.61,81.65,81.61,81.62,9300.0,66.0317,66.064,66.0317,66.0398,9300.0
2013-04-12 13:40:00,81.59,81.65,81.59,81.64,8400.0,66.0155,66.064,66.0155,66.056,8400.0
2013-04-12 13:45:00,81.65,81.69,81.65,81.68,3900.0,66.064,66.0964,66.064,66.0883,3900.0
2013-04-12 13:50:00,81.68,81.69,81.62,81.62,3500.0,66.0883,66.0964,66.0398,66.0398,3500.0
2013-04-12 13:55:00,81.6,81.63,81.59,81.63,3600.0,66.0236,66.0479,66.0155,66.0479,3600.0
2013-04-12 14:00:00,81.63,81.66,81.63,81.65,6300.0,66.0479,66.0721,66.0479,66.064,6300.0
2013-04-12 14:05:00,81.64,81.66,81.63,81.65,6100.0,66.056,66.0721,66.0479,66.064,6100.0
2013-04-12 14:10:00,81.65,81.66,81.64,81.64,7800.0,66.064,66.0721,66.056,66.056,7800.0
2013-04-12 14:15:00,81.65,81.65,81.62,81.62,10900.0,66.064,66.064,66.0398,66.0398,10900.0
2013-04-12 14:20:00,81.62,81.64,81.61,81.64,9200.0,66.0398,66.056,66.0317,66.056,9200.0
2013-04-12 14:25:00,81.64,81.65,81.57,81.57,45500.0,66.056,66.064,65.9993,65.9993,45500.0
2013-04-12 14:30:00,81.56,81.58,81.54,81.57,10000.0,65.9912,66.0074,65.975,65.9993,10000.0
2013-04-12 14:35:00,81.58,81.61,81.56,81.61,5100.0,66.0074,66.0317,65.9912,66.0317,5100.0
2013-04-12 14:40:00,81.61,81.64,81.6,81.63,10500.0,66.0317,66.056,66.0236,66.0479,10500.0
2013-04-12 14:45:00,81.63,81.64,81.6,81.6,4100.0,66.0479,66.056,66.0236,66.0236,4100.0
2013-04-12 14:50:00,81.61,81.61,81.58,81.6,13100.0,66.0317,66.0317,66.0074,66.0236,13100.0
2013-04-12 14:55:00,81.6,81.62,81.59,81.62,10600.0,66.0236,66.0398,66.0155,66.0398,10600.0
2013-04-12 15:00:00,81.62,81.65,81.61,81.65,5100.0,66.0398,66.064,66.0317,66.064,5100.0
2013-04-12 15:05:00,81.64,81.65,81.63,81.64,6800.0,66.056,66.064,66.0479,66.056,6800.0
2013-04-12 15:10:00,81.64,81.69,81.63,81.68,5400.0,66.056,66.0964,66.0479,66.0883,5400.0
2013-04-12 15:15:00,81.68,81.74,81.67,81.72,13000.0,66.0883,66.1369,66.0802,66.1207,13000.0
2013-04-12 15:20:00,81.72,81.72,81.7,81.7,6700.0,66.1207,66.1207,66.1045,66.1045,6700.0
2013-04-12 15:25:00,81.72,81.72,81.67,81.69,10100.0,66.1207,66.1207,66.0802,66.0964,10100.0
2013-04-12 15:30:00,81.69,81.72,81.68,81.69,57100.0,66.0964,66.1207,66.0883,66.0964,57100.0
2013-04-12 15:35:00,81.69,81.71,81.68,81.69,16100.0,66.0964,66.1126,66.0883,66.0964,16100.0
2013-04-12 15:40:00,81.7,81.75,81.7,81.75,11400.0,66.1045,66.145,66.1045,66.145,11400.0
2013-04-12 15:45:00,81.74,81.75,81.71,81.72,34400.0,66.1369,66.145,66.1126,66.1207,34400.0
2013-04-12 15:50:00,81.73,81.75,81.71,81.71,23700.0,66.1288,66.145,66.1126,66.1126,23700.0
2013-04-12 15:55:00,81.71,81.79,81.71,81.77,48500.0,66.1126,66.1773,66.1126,66.1611,48500.0
2013-04-15 09:30:00,81.45,81.45,81.28,81.29,68900.0,65.9022,65.9022,65.7647,65.7728,68900.0
2013-04-15 09:35:00,81.32,81.41,81.31,81.4,14200.0,65.797,65.8699,65.7889,65.8618,14200.0
2013-04-15 09:40:00,81.41,81.41,81.28,81.28,8500.0,65.8699,65.8699,65.7647,65.7647,8500.0
2013-04-15 09:45:00,81.29,81.29,81.14,81.14,10700.0,65.7728,65.7728,65.6514,65.6514,10700.0
2013-04-15 09:50:00,81.14,81.22,81.13,81.2,9700.0,65.6514,65.7161,65.6433,65.6999,9700.0
2013-04-15 09:55:00,81.21,81.34,81.21,81.32,6100.0,65.708,65.8132,65.708,65.797,6100.0
2013-04-15 10:00:00,81.32,81.32,81.13,81.13,11100.0,65.797,65.797,65.6433,65.6433,11100.0
2013-04-15 10:05:00,81.15,81.15,81.0,81.06,55000.0,65.6595,65.6595,65.5381,65.5867,55000.0
2013-04-15 10:10:00,81.06,81.14,81.03,81.13,6200.0,65.5867,65.6514,65.5624,65.6433,6200.0
2013-04-15 10:15:00,81.14,81.18,81.1,81.17,11500.0,65.6514,65.6838,65.619,65.6757,11500.0
2013-04-15 10:20:00,81.16,81.17,81.02,81.06,9800.0,65.6676,65.6757,65.5543,65.5867,9800.0
2013-04-15 10:25:00,81.06,81.14,81.02,81.14,10000.0,65.5867,65.6514,65.5543,65.6514,10000.0
2013-04-15 10:30:00,81.12,81.18,81.07,81.17,18800.0,65.6352,65.6838,65.5948,65.6757,18800.0
2013-04-15 10:35:00,81.17,81.17,81.09,81.17,21700.0,65.6757,65.6757,65.6109,65.6757,21700.0
2013-04-15 10:40:00,81.15,81.23,81.09,81.22,16800.0,65.6595,65.7242,65.6109,65.7161,16800.0
2013-04-15 10:45:00,81.22,81.26,81.19,81.25,24800.0,65.7161,65.7485,65.6919,65.7404,24800.0
2013-04-15 10:50:00,81.24,81.24,81.16,81.18,17200.0,65.7323,65.7323,65.6676,65.6838,17200.0
2013-04-15 10:55:00,81.19,81.22,81.13,81.22,24400.0,65.6919,65.7161,65.6433,65.7161,24400.0
2013-04-15 11:00:00,81.21,81.21,81.14,81.14,18500.0,65.708,65.708,65.6514,65.6514,18500.0
2013-04-15 11:05:00,81.15,81.16,81.11,81.11,13400.0,65.6595,65.6676,65.6271,65.6271,13400.0
2013-04-15 11:10:00,81.1,81.1,81.05,81.09,43700.0,65.619,65.619,65.5786,65.6109,43700.0
2013-04-15 11:15:00,81.08,81.08,81.02,81.02,27600.0,65.6028,65.6028,65.5543,65.5543,27600.0
2013-04-15 11:20:00,81.03,81.1,81.03,81.05,12500.0,65.5624,65.619,65.5624,65.5786,12500.0
2013-04-15 11:25:00,81.05,81.07,81.02,81.06,14800.0,65.5786,65.5948,65.5543,65.5867,14800.0
2013-04-15 11:30:00,81.06,81.1,81.01,81.09,15000.0,65.5867,65.619,65.5462,65.6109,15000.0
2013-04-15 11:35:00,81.1,81.17,81.1,81.16,7500.0,65.619,65.6757,65.619,65.6676,7500.0
2013-04-15 11:40:00,81.16,81.17,81.13,81.13,6400.0,65.6676,65.6757,65.6433,65.6433,6400.0
2013-04-15 11:45:00,81.12,81.12,81.0,81.0,20300.0,65.6352,65.6352,65.5381,65.5381,20300.0
2013-04-15 11:50:00,81.0,81.01,80.83,80.83,68700.0,65.5381,65.5462,65.4006,65.4006,68700.0
2013-04-15 11:55:00,80.83,80.85,80.74,80.78,36300.0,65.4006,65.4168,65.3278,65.3601,36300.0
2013-04-15 12:00:00,80.79,80.8,80.68,80.72,37800.0,65.3682,65.3763,65.2792,65.3116,37800.0
2013-04-15 12:05:00,80.72,80.78,80.72,80.76,15800.0,65.3116,65.3601,65.3116,65.3439,15800.0
2013-04-15 12:10:00,80.76,80.83,80.76,80.82,20100.0,65.3439,65.4006,65.3439,65.3925,20100.0
2013-04-15 12:15:00,80.82,80.82,80.78,80.8,23300.0,65.3925,65.3925,65.3601,65.3763,23300.0
2013-04-15 12:20:00,80.81,80.81,80.73,80.73,48600.0,65.3844,65.3844,65.3197,65.3197,48600.0
2013-04-15 12:25:00,80.72,80.73,80.67,80.71,70600.0,65.3116,65.3197,65.2711,65.3035,70600.0
2013-04-15 12:30:00,80.71,80.71,80.61,80.61,79500.0,65.3035,65.3035,65.2226,65.2226,79500.0
2013-04-15 12:35:00,80.61,80.62,80.53,80.56,49100.0,65.2226,65.2307,65.1578,65.1821,49100.0
2013-04-15 12:40:00,80.57,80.61,80.53,80.59,25200.0,65.1902,65.2226,65.1578,65.2064,25200.0
2013-04-15 12:45:00,80.58,80.58,80.49,80.52,32000.0,65.1983,65.1983,65.1255,65.1497,32000.0
2013-04-15 12:50:00,80.54,80.54,80.35,80.37,38700.0,65.1659,65.1659,65.0122,65.0284,38700.0
2013-04-15 12:55:00,80.38,80.48,80.37,80.48,18700.0,65.0365,65.1174,65.0284,65.1174,18700.0
2013-04-15 13:00:00,80.48,80.51,80.45,80.5,21500.0,65.1174,65.1417,65.0931,65.1336,21500.0
2013-04-15 13:05:00,80.51,80.53,80.42,80.52,30700.0,65.1417,65.1578,65.0688,65.1497,30700.0
2013-04-15 13:10:00,80.52,80.55,80.52,80.55,9500.0,65.1497,65.174,65.1497,65.174,9500.0
2013-04-15 13:15:00,80.56,80.56,80.47,80.51,6800.0,65.1821,65.1821,65.1093,65.1417,6800.0
2013-04-15 13:20:00,80.51,80.51,80.47,80.5,4900.0,65.1417,65.1417,65.1093,65.1336,4900.0
2013-04-15 13:25:00,80.49,80.53,80.44,80.52,12300.0,65.1255,65.1578,65.085,65.1497,12300.0
2013-04-15 13:30:00,80.52,80.52,80.48,80.5,8900.0,65.1497,65.1497,65.1174,65.1336,8900.0
2013-04-15 13:35:00,80.51,80.53,80.5,80.52,8600.0,65.1417,65.1578,65.1336,65.1497,8600.0
2013-04-15 13:40:00,80.53,80.53,80.44,80.45,14200.0,65.1578,65.1578,65.085,65.0931,14200.0
2013-04-15 13:45:00,80.45,80.52,80.43,80.51,16500.0,65.0931,65.1497,65.0769,65.1417,16500.0
2013-04-15 13:50:00,80.52,80.52,80.47,80.48,24200.0,65.1497,65.1497,65.1093,65.1174,24200.0
2013-04-15 13:55:00,80.49,80.49,80.42,80.44,16700.0,65.1255,65.1255,65.0688,65.085,16700.0
2013-04-15 14:00:00,80.43,80.44,80.32,80.34,46000.0,65.0769,65.085,64.9879,65.0041,46000.0
2013-04-15 14:05:00,80.31,80.32,80.24,80.31,27800.0,64.9798,64.9879,64.9232,64.9798,27800.0
2013-04-15 14:10:00,80.31,80.33,80.24,80.27,19200.0,64.9798,64.996,64.9232,64.9475,19200.0
2013-04-15 14:15:00,80.28,80.28,80.19,80.25,312000.0,64.9556,64.9556,64.8827,64.9313,312000.0
2013-04-15 14:20:00,80.27,80.35,80.26,80.31,23700.0,64.9475,65.0122,64.9394,64.9798,23700.0
2013-04-15 14:25:00,80.3,80.31,80.22,80.27,15100.0,64.9717,64.9798,64.907,64.9475,15100.0
2013-04-15 14:30:00,80.27,80.3,80.25,80.25,13000.0,64.9475,64.9717,64.9313,64.9313,13000.0
2013-04-15 14:35:00,80.26,80.35,80.26,80.32,39800.0,64.9394,65.0122,64.9394,64.9879,39800.0
2013-04-15 14:40:00,80.33,80.44,80.3,80.44,11900.0,64.996,65.085,64.9717,65.085,11900.0
2013-04-15 14:45:00,80.45,80.56,80.45,80.53,26000.0,65.0931,65.1821,65.0931,65.1578,26000.0
2013-04-15 14:50:00,80.52,80.52,80.43,80.44,25100.0,65.1497,65.1497,65.0769,65.085,25100.0
2013-04-15 14:55:00,80.44,80.44,80.15,80.19,42500.0,65.085,65.085,64.8504,64.8827,42500.0
2013-04-15 15:00:00,80.18,80.29,80.07,80.23,77900.0,64.8746,64.9637,64.7856,64.9151,77900.0
2013-04-15 15:05:00,80.22,80.22,80.01,80.08,82900.0,64.907,64.907,64.7371,64.7937,82900.0
2013-04-15 15:10:00,80.1,80.11,79.96,80.11,109100.0,64.8099,64.818,64.6966,64.818,109100.0
2013-04-15 15:15:00,80.11,80.26,80.11,80.21,99600.0,64.818,64.9394,64.818,64.8989,99600.0
2013-04-15 15:20:00,80.21,80.25,80.13,80.15,61800.0,64.8989,64.9313,64.8342,64.8504,61800.0
2013-04-15 15:25:00,80.17,80.17,80.04,80.05,59800.0,64.8666,64.8666,64.7614,64.7695,59800.0
2013-04-15 15:30:00,80.07,80.09,79.95,79.96,77900.0,64.7856,64.8018,64.6886,64.6966,77900.0
2013-04-15 15:35:00,79.95,79.96,79.79,79.86,128400.0,64.6886,64.6966,64.5591,64.6157,128400.0
2013-04-15 15:40:00,79.87,79.98,79.87,79.94,51100.0,64.6238,64.7128,64.6238,64.6805,51100.0
2013-04-15 15:45:00,79.96,80.08,79.93,79.94,127600.0,64.6966,64.7937,64.6724,64.6805,127600.0
2013-04-15 15:50:00,79.93,80.08,79.92,80.04,63700.0,64.6724,64.7937,64.6643,64.7614,63700.0
2013-04-15 15:55:00,80.03,80.03,79.74,79.74,111000.0,64.7533,64.7533,64.5186,64.5186,111000.0
2013-04-16 09:30:00,80.36,80.48,80.31,80.34,192400.0,65.0203,65.1174,64.9798,65.0041,192400.0
2013-04-16 09:35:00,80.32,80.51,80.32,80.51,16800.0,64.9879,65.1417,64.9879,65.1417,16800.0
2013-04-16 09:40:00,80.51,80.52,80.36,80.38,82600.0,65.1417,65.1497,65.0203,65.0365,82600.0
2013-04-16 09:45:00,80.39,80.39,80.3,80.36,46100.0,65.0446,65.0446,64.9717,65.0203,46100.0
2013-04-16 09:50:00,80.37,80.38,80.3,80.34,23700.0,65.0284,65.0365,64.9717,65.0041,23700.0
2013-04-16 09:55:00,80.36,80.38,80.28,80.37,11200.0,65.0203,65.0365,64.9556,65.0284,11200.0
2013-04-16 10:00:00,80.37,80.41,80.31,80.33,18200.0,65.0284,65.0607,64.9798,64.996,18200.0
2013-04-16 10:05:00,80.35,80.47,80.35,80.41,15700.0,65.0122,65.1093,65.0122,65.0607,15700.0
2013-04-16 10:10:00,80.44,80.48,80.35,80.35,6900.0,65.085,65.1174,65.0122,65.0122,6900.0
2013-04-16 10:15:00,80.35,80.36,80.26,80.26,10400.0,65.0122,65.0203,64.9394,64.9394,10400.0
2013-04-16 10:20:00,80.27,80.33,80.26,80.33,11900.0,64.9475,64.996,64.9394,64.996,11900.0
2013-04-16 10:25:00,80.33,80.37,80.3,80.3,13400.0,64.996,65.0284,64.9717,64.9717,13400.0
2013-04-16 10:30:00,80.3,80.39,80.3,80.35,17200.0,64.9717,65.0446,64.9717,65.0122,17200.0
2013-04-16 10:35:00,80.35,80.36,80.28,80.28,12400.0,65.0122,65.0203,64.9556,64.9556,12400.0
2013-04-16 10:40:00,80.26,80.27,80.19,80.2,16500.0,64.9394,64.9475,64.8827,64.8908,16500.0
2013-04-16 10:45:00,80.19,80.21,80.14,80.21,20700.0,64.8827,64.8989,64.8423,64.8989,20700.0
2013-04-16 10:50:00,80.21,80.24,80.17,80.23,98600.0,64.8989,64.9232,64.8666,64.9151,98600.0
2013-04-16 10:55:00,80.22,80.27,80.21,80.27,41500.0,64.907,64.9475,64.8989,64.9475,41500.0
2013-04-16 11:00:00,80.3,80.35,80.29,80.32,21100.0,64.9717,65.0122,64.9637,64.9879,21100.0
2013-04-16 11:05:00,80.32,80.32,80.25,80.31,12000.0,64.9879,64.9879,64.9313,64.9798,12000.0
2013-04-16 11:10:00,80.36,80.43,80.33,80.43,18800.0,65.0203,65.0769,64.996,65.0769,18800.0
2013-04-16 11:15:00,80.43,80.53,80.43,80.53,37000.0,65.0769,65.1578,65.0769,65.1578,37000.0
2013-04-16 11:20:00,80.5,80.51,80.45,80.48,31200.0,65.1336,65.1417,65.0931,65.1174,31200.0
2013-04-16 11:25:00,80.48,80.52,80.44,80.51,5200.0,65.1174,65.1497,65.085,65.1417,5200.0
2013-04-16 11:30:00,80.52,80.55,80.49,80.51,8500.0,65.1497,65.174,65.1255,65.1417,8500.0
2013-04-16 11:35:00,80.51,80.53,80.48,80.53,58200.0,65.1417,65.1578,65.1174,65.1578,58200.0
2013-04-16 11:40:00,80.53,80.58,80.49,80.58,23500.0,65.1578,65.1983,65.1255,65.1983,23500.0
2013-04-16 11:45:00,80.58,80.64,80.58,80.62,22000.0,65.1983,65.2468,65.1983,65.2307,22000.0
2013-04-16 11:50:00,80.61,80.71,80.61,80.7,22500.0,65.2226,65.3035,65.2226,65.2954,22500.0
2013-04-16 11:55:00,80.7,80.7,80.63,80.66,7200.0,65.2954,65.2954,65.2387,65.263,7200.0
2013-04-16 12:00:00,80.67,80.7,80.66,80.67,11600.0,65.2711,65.2954,65.263,65.2711,11600.0
2013-04-16 12:05:00,80.67,80.67,80.62,80.65,12600.0,65.2711,65.2711,65.2307,65.2549,12600.0
2013-04-16 12:10:00,80.66,80.67,80.61,80.62,10900.0,65.263,65.2711,65.2226,65.2307,10900.0
2013-04-16 12:15:00,80.61,80.67,80.61,80.63,22000.0,65.2226,65.2711,65.2226,65.2387,22000.0
2013-04-16 12:20:00,80.63,80.63,80.61,80.61,9500.0,65.2387,65.2387,65.2226,65.2226,9500.0
2013-04-16 12:25:00,80.64,80.65,80.64,80.65,2100.0,65.2468,65.2549,65.2468,65.2549,2100.0
2013-04-16 12:30:00,80.65,80.68,80.62,80.67,11500.0,65.2549,65.2792,65.2307,65.2711,11500.0
2013-04-16 12:35:00,80.7,80.7,80.63,80.63,9400.0,65.2954,65.2954,65.2387,65.2387,9400.0
2013-04-16 12:40:00,80.64,80.67,80.62,80.64,67700.0,65.2468,65.2711,65.2307,65.2468,67700.0
2013-04-16 12:45:00,80.63,80.65,80.62,80.64,27200.0,65.2387,65.2549,65.2307,65.2468,27200.0
2013-04-16 12:50:00,80.64,80.76,80.64,80.75,10400.0,65.2468,65.3439,65.2468,65.3358,10400.0
2013-04-16 12:55:00,80.76,80.82,80.76,80.8,12700.0,65.3439,65.3925,65.3439,65.3763,12700.0
2013-04-16 13:00:00,80.81,80.83,80.8,80.8,20500.0,65.3844,65.4006,65.3763,65.3763,20500.0
2013-04-16 13:05:00,80.8,80.82,80.78,80.8,31600.0,65.3763,65.3925,65.3601,65.3763,31600.0
2013-04-16 13:10:00,80.79,80.79,80.76,80.77,17300.0,65.3682,65.3682,65.3439,65.352,17300.0
2013-04-16 13:15:00,80.77,80.81,80.76,80.78,13600.0,65.352,65.3844,65.3439,65.3601,13600.0
2013-04-16 13:20:00,80.79,80.81,80.79,80.79,7800.0,65.3682,65.3844,65.3682,65.3682,7800.0
2013-04-16 13:25:00,80.78,80.81,80.76,80.8,11200.0,65.3601,65.3844,65.3439,65.3763,11200.0
2013-04-16 13:30:00,80.8,80.85,80.78,80.82,18500.0,65.3763,65.4168,65.3601,65.3925,18500.0
2013-04-16 13:35:00,80.8,80.81,80.78,80.8,5500.0,65.3763,65.3844,65.3601,65.3763,5500.0
2013-04-16 13:40:00,80.78,80.79,80.74,80.75,11600.0,65.3601,65.3682,65.3278,65.3358,11600.0
2013-04-16 13:45:00,80.75,80.76,80.74,80.75,13200.0,65.3358,65.3439,65.3278,65.3358,13200.0
2013-04-16 13:50:00,80.75,80.77,80.74,80.75,5500.0,65.3358,65.352,65.3278,65.3358,5500.0
2013-04-16 13:55:00,80.74,80.76,80.73,80.75,36600.0,65.3278,65.3439,65.3197,65.3358,36600.0
2013-04-16 14:00:00,80.75,80.78,80.75,80.78,14500.0,65.3358,65.3601,65.3358,65.3601,14500.0
2013-04-16 14:05:00,80.78,80.79,80.76,80.78,12800.0,65.3601,65.3682,65.3439,65.3601,12800.0
2013-04-16 14:10:00,80.79,80.79,80.7,80.72,6600.0,65.3682,65.3682,65.2954,65.3116,6600.0
2013-04-16 14:15:00,80.73,80.73,80.66,80.68,12200.0,65.3197,65.3197,65.263,65.2792,12200.0
2013-04-16 14:20:00,80.68,80.72,80.67,80.7,28000.0,65.2792,65.3116,65.2711,65.2954,28000.0
2013-04-16 14:25:00,80.7,80.7,80.62,80.67,21600.0,65.2954,65.2954,65.2307,65.2711,21600.0
2013-04-16 14:30:00,80.69,80.69,80.62,80.65,15900.0,65.2873,65.2873,65.2307,65.2549,15900.0
2013-04-16 14:35:00,80.65,80.65,80.63,80.64,10700.0,65.2549,65.2549,65.2387,65.2468,10700.0
2013-04-16 14:40:00,80.64,80.67,80.64,80.64,9900.0,65.2468,65.2711,65.2468,65.2468,9900.0
2013-04-16 14:45:00,80.64,80.72,80.64,80.7,17800.0,65.2468,65.3116,65.2468,65.2954,17800.0
2013-04-16 14:50:00,80.7,80.73,80.7,80.73,20600.0,65.2954,65.3197,65.2954,65.3197,20600.0
2013-04-16 14:55:00,80.73,80.73,80.57,80.59,17600.0,65.3197,65.3197,65.1902,65.2064,17600.0
2013-04-16 15:00:00,80.58,80.62,80.57,80.59,11200.0,65.1983,65.2307,65.1902,65.2064,11200.0
2013-04-16 15:05:00,80.61,80.67,80.61,80.65,8800.0,65.2226,65.2711,65.2226,65.2549,8800.0
2013-04-16 15:10:00,80.65,80.67,80.63,80.64,17100.0,65.2549,65.2711,65.2387,65.2468,17100.0
2013-04-16 15:15:00,80.65,80.76,80.64,80.71,28500.0,65.2549,65.3439,65.2468,65.3035,28500.0
2013-04-16 15:20:00,80.7,80.73,80.69,80.72,81600.0,65.2954,65.3197,65.2873,65.3116,81600.0
2013-04-16 15:25:00,80.73,80.79,80.73,80.78,21500.0,65.3197,65.3682,65.3197,65.3601,21500.0
2013-04-16 15:30:00,80.78,80.81,80.78,80.8,22200.0,65.3601,65.3844,65.3601,65.3763,22200.0
2013-04-16 15:35:00,80.8,80.85,80.78,80.84,32400.0,65.3763,65.4168,65.3601,65.4087,32400.0
2013-04-16 15:40:00,80.85,80.92,80.85,80.91,27500.0,65.4168,65.4734,65.4168,65.4653,27500.0
2013-04-16 15:45:00,80.91,80.91,80.86,80.88,32500.0,65.4653,65.4653,65.4248,65.441,32500.0
2013-04-16 15:50:00,80.88,80.92,80.83,80.9,18700.0,65.441,65.4734,65.4006,65.4572,18700.0
2013-04-16 15:55:00,80.9,80.98,80.89,80.95,34900.0,65.4572,65.5219,65.4491,65.4977,34900.0
2013-04-17 09:30:00,80.39,80.42,80.27,80.27,51600.0,65.0446,65.0688,64.9475,64.9475,51600.0
2013-04-17 09:35:00,80.28,80.28,80.09,80.13,53100.0,64.9556,64.9556,64.8018,64.8342,53100.0
2013-04-17 09:40:00,80.11,80.11,80.02,80.09,22000.0,64.818,64.818,64.7452,64.8018,22000.0
2013-04-17 09:45:00,80.11,80.29,80.09,80.27,20200.0,64.818,64.9637,64.8018,64.9475,20200.0
2013-04-17 09:50:00,80.28,80.34,80.19,80.25,27100.0,64.9556,65.0041,64.8827,64.9313,27100.0
2013-04-17 09:55:00,80.25,80.28,80.15,80.17,16400.0,64.9313,64.9556,64.8504,64.8666,16400.0
2013-04-17 10:00:00,80.17,80.25,80.07,80.07,13100.0,64.8666,64.9313,64.7856,64.7856,13100.0
2013-04-17 10:05:00,80.06,80.15,80.04,80.08,19000.0,64.7776,64.8504,64.7614,64.7937,19000.0
2013-04-17 10:10:00,80.08,80.14,79.99,80.0,25100.0,64.7937,64.8423,64.7209,64.729,25100.0
2013-04-17 10:15:00,80.0,80.03,79.91,79.91,49100.0,64.729,64.7533,64.6562,64.6562,49100.0
2013-04-17 10:20:00,79.92,79.98,79.86,79.98,15900.0,64.6643,64.7128,64.6157,64.7128,15900.0
2013-04-17 10:25:00,79.97,80.02,79.94,79.99,13000.0,64.7047,64.7452,64.6805,64.7209,13000.0
2013-04-17 10:30:00,79.98,79.98,79.9,79.93,7000.0,64.7128,64.7128,64.6481,64.6724,7000.0
2013-04-17 10:35:00,79.93,79.96,79.81,79.81,35600.0,64.6724,64.6966,64.5753,64.5753,35600.0
2013-04-17 10:40:00,79.81,79.88,79.7,79.71,87200.0,64.5753,64.6319,64.4863,64.4944,87200.0
2013-04-17 10:45:00,79.71,79.79,79.67,79.74,28500.0,64.4944,64.5591,64.462,64.5186,28500.0
2013-04-17 10:50:00,79.72,79.74,79.67,79.69,25600.0,64.5025,64.5186,64.462,64.4782,25600.0
2013-04-17 10:55:00,79.7,79.7,79.52,79.52,35900.0,64.4863,64.4863,64.3406,64.3406,35900.0
2013-04-17 11:00:00,79.52,79.6,79.51,79.56,31900.0,64.3406,64.4054,64.3325,64.373,31900.0
2013-04-17 11:05:00,79.57,79.59,79.41,79.5,45000.0,64.3811,64.3973,64.2516,64.3245,45000.0
2013-04-17 11:10:00,79.48,79.57,79.47,79.57,23200.0,64.3083,64.3811,64.3002,64.3811,23200.0
2013-04-17 11:15:00,79.57,79.61,79.52,79.61,9600.0,64.3811,64.4135,64.3406,64.4135,9600.0
2013-04-17 11:20:00,79.61,79.73,79.61,79.68,14300.0,64.4135,64.5105,64.4135,64.4701,14300.0
2013-04-17 11:25:00,79.68,79.74,79.64,79.66,18400.0,64.4701,64.5186,64.4377,64.4539,18400.0
2013-04-17 11:30:00,79.66,79.69,79.56,79.57,14700.0,64.4539,64.4782,64.373,64.3811,14700.0
2013-04-17 11:35:00,79.57,79.71,79.56,79.7,22000.0,64.3811,64.4944,64.373,64.4863,22000.0
2013-04-17 11:40:00,79.71,79.74,79.69,79.71,24100.0,64.4944,64.5186,64.4782,64.4944,24100.0
2013-04-17 11:45:00,79.7,79.7,79.63,79.63,10100.0,64.4863,64.4863,64.4296,64.4296,10100.0
2013-04-17 11:50:00,79.64,79.74,79.64,79.69,23900.0,64.4377,64.5186,64.4377,64.4782,23900.0
2013-04-17 11:55:00,79.7,79.7,79.61,79.64,19800.0,64.4863,64.4863,64.4135,64.4377,19800.0
2013-04-17 12:00:00,79.63,79.7,79.6,79.61,9900.0,64.4296,64.4863,64.4054,64.4135,9900.0
2013-04-17 12:05:00,79.61,79.64,79.55,79.55,12400.0,64.4135,64.4377,64.3649,64.3649,12400.0
2013-04-17 12:10:00,79.54,79.58,79.51,79.52,21500.0,64.3568,64.3892,64.3325,64.3406,21500.0
2013-04-17 12:15:00,79.5,79.54,79.43,79.5,23100.0,64.3245,64.3568,64.2678,64.3245,23100.0
2013-04-17 12:20:00,79.49,79.5,79.38,79.48,96100.0,64.3164,64.3245,64.2274,64.3083,96100.0
2013-04-17 12:25:00,79.48,79.48,79.32,79.33,29900.0,64.3083,64.3083,64.1788,64.1869,29900.0
2013-04-17 12:30:00,79.36,79.45,79.36,79.44,12300.0,64.2112,64.284,64.2112,64.2759,12300.0
2013-04-17 12:35:00,79.44,79.48,79.41,79.47,14000.0,64.2759,64.3083,64.2516,64.3002,14000.0
2013-04-17 12:40:00,79.45,79.46,79.37,79.39,13000.0,64.284,64.2921,64.2193,64.2354,13000.0
2013-04-17 12:45:00,79.44,79.48,79.36,79.36,19000.0,64.2759,64.3083,64.2112,64.2112,19000.0
2013-04-17 12:50:00,79.37,79.47,79.29,79.46,29900.0,64.2193,64.3002,64.1545,64.2921,29900.0
2013-04-17 12:55:00,79.42,79.55,79.42,79.53,17100.0,64.2597,64.3649,64.2597,64.3487,17100.0
2013-04-17 13:00:00,79.53,79.61,79.49,79.6,75800.0,64.3487,64.4135,64.3164,64.4054,75800.0
2013-04-17 13:05:00,79.6,79.61,79.51,79.52,109300.0,64.4054,64.4135,64.3325,64.3406,109300.0
2013-04-17 13:10:00,79.52,79.54,79.45,79.45,84600.0,64.3406,64.3568,64.284,64.284,84600.0
2013-04-17 13:15:00,79.46,79.55,79.46,79.49,16400.0,64.2921,64.3649,64.2921,64.3164,16400.0
2013-04-17 13:20:00,79.5,79.59,79.48,79.59,7900.0,64.3245,64.3973,64.3083,64.3973,7900.0
2013-04-17 13:25:00,79.61,79.63,79.55,79.59,79700.0,64.4135,64.4296,64.3649,64.3973,79700.0
2013-04-17 13:30:00,79.59,79.65,79.58,79.6,75500.0,64.3973,64.4458,64.3892,64.4054,75500.0
2013-04-17 13:35:00,79.6,79.71,79.6,79.71,31300.0,64.4054,64.4944,64.4054,64.4944,31300.0
2013-04-17 13:40:00,79.72,79.83,79.72,79.83,45000.0,64.5025,64.5915,64.5025,64.5915,45000.0
2013-04-17 13:45:00,79.83,79.85,79.78,79.78,31800.0,64.5915,64.6076,64.551,64.551,31800.0
2013-04-17 13:50:00,79.78,79.79,79.72,79.73,30500.0,64.551,64.5591,64.5025,64.5105,30500.0
2013-04-17 13:55:00,79.74,79.75,79.67,79.69,32900.0,64.5186,64.5267,64.462,64.4782,32900.0
2013-04-17 14:00:00,79.71,79.75,79.65,79.67,33900.0,64.4944,64.5267,64.4458,64.462,33900.0
2013-04-17 14:05:00,79.68,79.8,79.68,79.71,34100.0,64.4701,64.5672,64.4701,64.4944,34100.0
2013-04-17 14:10:00,79.72,79.77,79.71,79.76,26500.0,64.5025,64.5429,64.4944,64.5348,26500.0
2013-04-17 14:15:00,79.76,79.78,79.68,79.69,24600.0,64.5348,64.551,64.4701,64.4782,24600.0
2013-04-17 14:20:00,79.68,79.75,79.68,79.72,19000.0,64.4701,64.5267,64.4701,64.5025,19000.0
2013-04-17 14:25:00,79.72,79.86,79.68,79.81,34800.0,64.5025,64.6157,64.4701,64.5753,34800.0
2013-04-17 14:30:00,79.78,79.84,79.75,79.79,19800.0,64.551,64.5996,64.5267,64.5591,19800.0
2013-04-17 14:35:00,79.8,79.81,79.71,79.72,17500.0,64.5672,64.5753,64.4944,64.5025,17500.0
2013-04-17 14:40:00,79.72,79.73,79.56,79.58,28200.0,64.5025,64.5105,64.373,64.3892,28200.0
2013-04-17 14:45:00,79.58,79.67,79.58,79.58,15700.0,64.3892,64.462,64.3892,64.3892,15700.0
2013-04-17 14:50:00,79.58,79.62,79.53,79.6,23500.0,64.3892,64.4215,64.3487,64.4054,23500.0
2013-04-17 14:55:00,79.58,79.74,79.58,79.7,17400.0,64.3892,64.5186,64.3892,64.4863,17400.0
2013-04-17 15:00:00,79.69,79.76,79.66,79.74,35600.0,64.4782,64.5348,64.4539,64.5186,35600.0
2013-04-17 15:05:00,79.75,79.81,79.69,79.73,61200.0,64.5267,64.5753,64.4782,64.5105,61200.0
2013-04-17 15:10:00,79.73,79.8,79.7,79.79,43100.0,64.5105,64.5672,64.4863,64.5591,43100.0
2013-04-17 15:15:00,79.8,79.92,79.8,79.83,48000.0,64.5672,64.6643,64.5672,64.5915,48000.0
2013-04-17 15:20:00,79.84,79.85,79.77,79.84,39400.0,64.5996,64.6076,64.5429,64.5996,39400.0
2013-04-17 15:25:00,79.84,79.88,79.77,79.81,45600.0,64.5996,64.6319,64.5429,64.5753,45600.0
2013-04-17 15:30:00,79.82,79.83,79.69,79.72,49700.0,64.5834,64.5915,64.4782,64.5025,49700.0
2013-04-17 15:35:00,79.72,79.79,79.66,79.69,66800.0,64.5025,64.5591,64.4539,64.4782,66800.0
2013-04-17 15:40:00,79.67,79.71,79.67,79.7,43400.0,64.462,64.4944,64.462,64.4863,43400.0
2013-04-17 15:45:00,79.71,79.84,79.67,79.82,38900.0,64.4944,64.5996,64.462,64.5834,38900.0
2013-04-17 15:50:00,79.84,79.85,79.79,79.82,17600.0,64.5996,64.6076,64.5591,64.5834,17600.0
2013-04-17 15:55:00,79.83,79.9,79.74,79.74,65800.0,64.5915,64.6481,64.5186,64.5186,65800.0
2013-04-18 09:30:00,79.85,79.91,79.79,79.81,23200.0,64.6076,64.6562,64.5591,64.5753,23200.0
2013-04-18 09:35:00,79.79,79.8,79.55,79.59,51600.0,64.5591,64.5672,64.3649,64.3973,51600.0
2013-04-18 09:40:00,79.58,79.71,79.57,79.7,28900.0,64.3892,64.4944,64.3811,64.4863,28900.0
2013-04-18 09:45:00,79.69,79.79,79.66,79.68,31300.0,64.4782,64.5591,64.4539,64.4701,31300.0
2013-04-18 09:50:00,79.69,79.7,79.58,79.58,12800.0,64.4782,64.4863,64.3892,64.3892,12800.0
2013-04-18 09:55:00,79.58,79.58,79.43,79.5,27900.0,64.3892,64.3892,64.2678,64.3245,27900.0
2013-04-18 10:00:00,79.46,79.47,79.18,79.19,102200.0,64.2921,64.3002,64.0655,64.0736,102200.0
2013-04-18 10:05:00,79.21,79.3,79.18,79.21,31300.0,64.0898,64.1626,64.0655,64.0898,31300.0
2013-04-18 10:10:00,79.22,79.39,79.21,79.39,35600.0,64.0979,64.2354,64.0898,64.2354,35600.0
2013-04-18 10:15:00,79.39,79.39,79.24,79.25,18100.0,64.2354,64.2354,64.1141,64.1222,18100.0
2013-04-18 10:20:00,79.25,79.33,79.25,79.31,13400.0,64.1222,64.1869,64.1222,64.1707,13400.0
2013-04-18 10:25:00,79.3,79.41,79.19,79.41,18100.0,64.1626,64.2516,64.0736,64.2516,18100.0
2013-04-18 10:30:00,79.42,79.55,79.42,79.53,18100.0,64.2597,64.3649,64.2597,64.3487,18100.0
2013-04-18 10:35:00,79.55,79.58,79.5,79.5,17000.0,64.3649,64.3892,64.3245,64.3245,17000.0
2013-04-18 10:40:00,79.5,79.53,79.46,79.51,4100.0,64.3245,64.3487,64.2921,64.3325,4100.0
2013-04-18 10:45:00,79.52,79.61,79.47,79.6,38800.0,64.3406,64.4135,64.3002,64.4054,38800.0
2013-04-18 10:50:00,79.63,79.77,79.62,79.77,17300.0,64.4296,64.5429,64.4215,64.5429,17300.0
2013-04-18 10:55:00,79.79,79.79,79.67,79.71,16200.0,64.5591,64.5591,64.462,64.4944,16200.0
2013-04-18 11:00:00,79.71,79.71,79.54,79.59,5400.0,64.4944,64.4944,64.3568,64.3973,5400.0
2013-04-18 11:05:00,79.55,79.6,79.55,79.6,11900.0,64.3649,64.4054,64.3649,64.4054,11900.0
2013-04-18 11:10:00,79.58,79.63,79.56,79.62,11400.0,64.3892,64.4296,64.373,64.4215,11400.0
2013-04-18 11:15:00,79.62,79.69,79.62,79.64,4200.0,64.4215,64.4782,64.4215,64.4377,4200.0
2013-04-18 11:20:00,79.61,79.67,79.58,79.59,28800.0,64.4135,64.462,64.3892,64.3973,28800.0
2013-04-18 11:25:00,79.59,79.63,79.49,79.51,10600.0,64.3973,64.4296,64.3164,64.3325,10600.0
2013-04-18 11:30:00,79.49,79.56,79.49,79.5,14200.0,64.3164,64.373,64.3164,64.3245,14200.0
2013-04-18 11:35:00,79.5,79.55,79.44,79.46,10800.0,64.3245,64.3649,64.2759,64.2921,10800.0
2013-04-18 11:40:00,79.45,79.48,79.35,79.35,9000.0,64.284,64.3083,64.2031,64.2031,9000.0
2013-04-18 11:45:00,79.33,79.39,79.28,79.35,13200.0,64.1869,64.2354,64.1464,64.2031,13200.0
2013-04-18 11:50:00,79.37,79.38,79.28,79.38,10100.0,64.2193,64.2274,64.1464,64.2274,10100.0
2013-04-18 11:55:00,79.38,79.43,79.36,79.38,7100.0,64.2274,64.2678,64.2112,64.2274,7100.0
2013-04-18 12:00:00,79.41,79.44,79.33,79.33,13000.0,64.2516,64.2759,64.1869,64.1869,13000.0
2013-04-18 12:05:00,79.34,79.39,79.33,79.34,4400.0,64.195,64.2354,64.1869,64.195,4400.0
2013-04-18 12:10:00,79.34,79.41,79.34,79.4,6300.0,64.195,64.2516,64.195,64.2435,6300.0
2013-04-18 12:15:00,79.4,79.42,79.32,79.32,10200.0,64.2435,64.2597,64.1788,64.1788,10200.0
2013-04-18 12:20:00,79.32,79.38,79.29,79.37,11500.0,64.1788,64.2274,64.1545,64.2193,11500.0
2013-04-18 12:25:00,79.38,79.41,79.37,79.37,6200.0,64.2274,64.2516,64.2193,64.2193,6200.0
2013-04-18 12:30:00,79.37,79.41,79.32,79.41,14800.0,64.2193,64.2516,64.1788,64.2516,14800.0
2013-04-18 12:35:00,79.4,79.41,79.34,79.37,16500.0,64.2435,64.2516,64.195,64.2193,16500.0
2013-04-18 12:40:00,79.36,79.43,79.35,79.41,4100.0,64.2112,64.2678,64.2031,64.2516,4100.0
2013-04-18 12:45:00,79.41,79.47,79.39,79.45,10100.0,64.2516,64.3002,64.2354,64.284,10100.0
2013-04-18 12:50:00,79.46,79.49,79.46,79.49,4400.0,64.2921,64.3164,64.2921,64.3164,4400.0
2013-04-18 12:55:00,79.5,79.53,79.47,79.51,12400.0,64.3245,64.3487,64.3002,64.3325,12400.0
2013-04-18 13:00:00,79.49,79.55,79.47,79.55,8700.0,64.3164,64.3649,64.3002,64.3649,8700.0
2013-04-18 13:05:00,79.56,79.59,79.5,79.55,5800.0,64.373,64.3973,64.3245,64.3649,5800.0
2013-04-18 13:10:00,79.56,79.6,79.53,79.53,8000.0,64.373,64.4054,64.3487,64.3487,8000.0
2013-04-18 13:15:00,79.51,79.53,79.45,79.45,10100.0,64.3325,64.3487,64.284,64.284,10100.0
2013-04-18 13:20:00,79.44,79.5,79.44,79.5,22800.0,64.2759,64.3245,64.2759,64.3245,22800.0
2013-04-18 13:25:00,79.5,79.53,79.47,79.52,14300.0,64.3245,64.3487,64.3002,64.3406,14300.0
2013-04-18 13:30:00,79.51,79.51,79.47,79.47,6900.0,64.3325,64.3325,64.3002,64.3002,6900.0
2013-04-18 13:35:00,79.45,79.48,79.41,79.48,5600.0,64.284,64.3083,64.2516,64.3083,5600.0
2013-04-18 13:40:00,79.47,79.5,79.41,79.44,18400.0,64.3002,64.3245,64.2516,64.2759,18400.0
2013-04-18 13:45:00,79.44,79.44,79.36,79.37,5200.0,64.2759,64.2759,64.2112,64.2193,5200.0
2013-04-18 13:50:00,79.36,79.39,79.35,79.39,4600.0,64.2112,64.2354,64.2031,64.2354,4600.0
2013-04-18 13:55:00,79.4,79.41,79.35,79.4,11600.0,64.2435,64.2516,64.2031,64.2435,11600.0
2013-04-18 14:00:00,79.4,79.4,79.33,79.34,10900.0,64.2435,64.2435,64.1869,64.195,10900.0
2013-04-18 14:05:00,79.34,79.38,79.27,79.27,27200.0,64.195,64.2274,64.1384,64.1384,27200.0
2013-04-18 14:10:00,79.26,79.26,79.2,79.23,15000.0,64.1303,64.1303,64.0817,64.106,15000.0
2013-04-18 14:15:00,79.24,79.24,79.13,79.17,42900.0,64.1141,64.1141,64.0251,64.0574,42900.0
2013-04-18 14:20:00,79.17,79.22,79.09,79.18,27800.0,64.0574,64.0979,63.9927,64.0655,27800.0
2013-04-18 14:25:00,79.17,79.27,79.17,79.24,11700.0,64.0574,64.1384,64.0574,64.1141,11700.0
2013-04-18 14:30:00,79.23,79.26,79.19,79.2,9300.0,64.106,64.1303,64.0736,64.0817,9300.0
2013-04-18 14:35:00,79.2,79.26,79.2,79.22,3200.0,64.0817,64.1303,64.0817,64.0979,3200.0
2013-04-18 14:40:00,79.21,79.23,79.15,79.15,13000.0,64.0898,64.106,64.0413,64.0413,13000.0
2013-04-18 14:45:00,79.15,79.17,79.07,79.11,10700.0,64.0413,64.0574,63.9765,64.0089,10700.0
2013-04-18 14:50:00,79.11,79.13,79.03,79.07,20800.0,64.0089,64.0251,63.9442,63.9765,20800.0
2013-04-18 14:55:00,79.06,79.06,78.93,79.02,94600.0,63.9684,63.9684,63.8633,63.9361,94600.0
2013-04-18 15:00:00,79.04,79.07,79.02,79.03,19200.0,63.9523,63.9765,63.9361,63.9442,19200.0
2013-04-18 15:05:00,79.02,79.11,79.0,79.09,21600.0,63.9361,64.0089,63.9199,63.9927,21600.0
2013-04-18 15:10:00,79.07,79.2,79.07,79.2,19400.0,63.9765,64.0817,63.9765,64.0817,19400.0
2013-04-18 15:15:00,79.19,79.22,79.16,79.21,29300.0,64.0736,64.0979,64.0494,64.0898,29300.0
2013-04-18 15:20:00,79.2,79.2,79.11,79.13,11100.0,64.0817,64.0817,64.0089,64.0251,11100.0
2013-04-18 15:25:00,79.16,79.22,79.16,79.19,20300.0,64.0494,64.0979,64.0494,64.0736,20300.0
2013-04-18 15:30:00,79.2,79.31,79.2,79.25,22100.0,64.0817,64.1707,64.0817,64.1222,22100.0
2013-04-18 15:35:00,79.25,79.25,79.18,79.21,10900.0,64.1222,64.1222,64.0655,64.0898,10900.0
2013-04-18 15:40:00,79.22,79.3,79.2,79.29,22400.0,64.0979,64.1626,64.0817,64.1545,22400.0
2013-04-18 15:45:00,79.28,79.34,79.22,79.3,18900.0,64.1464,64.195,64.0979,64.1626,18900.0
2013-04-18 15:50:00,79.28,79.31,79.24,79.25,38700.0,64.1464,64.1707,64.1141,64.1222,38700.0
2013-04-18 15:55:00,79.25,79.29,79.19,79.24,40600.0,64.1222,64.1545,64.0736,64.1141,40600.0
2013-04-19 09:30:00,79.49,79.5,79.38,79.48,41500.0,64.3164,64.3245,64.2274,64.3083,41500.0
2013-04-19 09:35:00,79.46,79.57,79.42,79.55,8900.0,64.2921,64.3811,64.2597,64.3649,8900.0
2013-04-19 09:40:00,79.56,79.56,79.39,79.42,25100.0,64.373,64.373,64.2354,64.2597,25100.0
2013-04-19 09:45:00,79.43,79.43,79.28,79.3,51600.0,64.2678,64.2678,64.1464,64.1626,51600.0
2013-04-19 09:50:00,79.3,79.35,79.29,79.29,52200.0,64.1626,64.2031,64.1545,64.1545,52200.0
2013-04-19 09:55:00,79.29,79.41,79.23,79.41,15000.0,64.1545,64.2516,64.106,64.2516,15000.0
2013-04-19 10:00:00,79.4,79.55,79.4,79.54,8500.0,64.2435,64.3649,64.2435,64.3568,8500.0
2013-04-19 10:05:00,79.54,79.67,79.53,79.66,13300.0,64.3568,64.462,64.3487,64.4539,13300.0
2013-04-19 10:10:00,79.67,79.67,79.56,79.61,7600.0,64.462,64.462,64.373,64.4135,7600.0
2013-04-19 10:15:00,79.64,79.66,79.59,79.63,6300.0,64.4377,64.4539,64.3973,64.4296,6300.0
2013-04-19 10:20:00,79.64,79.64,79.55,79.56,7700.0,64.4377,64.4377,64.3649,64.373,7700.0
2013-04-19 10:25:00,79.58,79.59,79.47,79.51,5000.0,64.3892,64.3973,64.3002,64.3325,5000.0
2013-04-19 10:30:00,79.53,79.58,79.51,79.58,7800.0,64.3487,64.3892,64.3325,64.3892,7800.0
2013-04-19 10:35:00,79.6,79.64,79.57,79.6,6100.0,64.4054,64.4377,64.3811,64.4054,6100.0
2013-04-19 10:40:00,79.61,79.68,79.58,79.65,6100.0,64.4135,64.4701,64.3892,64.4458,6100.0
2013-04-19 10:45:00,79.65,79.66,79.58,79.58,6700.0,64.4458,64.4539,64.3892,64.3892,6700.0
2013-04-19 10:50:00,79.57,79.6,79.53,79.6,6600.0,64.3811,64.4054,64.3487,64.4054,6600.0
2013-04-19 10:55:00,79.61,79.69,79.61,79.66,7300.0,64.4135,64.4782,64.4135,64.4539,7300.0
2013-04-19 11:00:00,79.66,79.72,79.62,79.64,10800.0,64.4539,64.5025,64.4215,64.4377,10800.0
2013-04-19 11:05:00,79.63,79.8,79.63,79.79,16300.0,64.4296,64.5672,64.4296,64.5591,16300.0
2013-04-19 11:10:00,79.79,79.86,79.76,79.86,7800.0,64.5591,64.6157,64.5348,64.6157,7800.0
2013-04-19 11:15:00,79.87,79.9,79.87,79.87,7100.0,64.6238,64.6481,64.6238,64.6238,7100.0
2013-04-19 11:20:00,79.86,79.9,79.86,79.89,8400.0,64.6157,64.6481,64.6157,64.64,8400.0
2013-04-19 11:25:00,79.91,79.91,79.83,79.84,4500.0,64.6562,64.6562,64.5915,64.5996,4500.0
2013-04-19 11:30:00,79.86,79.94,79.84,79.92,4000.0,64.6157,64.6805,64.5996,64.6643,4000.0
2013-04-19 11:35:00,79.93,79.97,79.93,79.96,4500.0,64.6724,64.7047,64.6724,64.6966,4500.0
2013-04-19 11:40:00,79.96,79.97,79.89,79.91,3200.0,64.6966,64.7047,64.64,64.6562,3200.0
2013-04-19 11:45:00,79.93,79.94,79.9,79.91,5100.0,64.6724,64.6805,64.6481,64.6562,5100.0
2013-04-19 11:50:00,79.9,79.92,79.88,79.89,3500.0,64.6481,64.6643,64.6319,64.64,3500.0
2013-04-19 11:55:00,79.89,79.94,79.88,79.91,2600.0,64.64,64.6805,64.6319,64.6562,2600.0
2013-04-19 12:00:00,79.93,79.93,79.87,79.89,3900.0,64.6724,64.6724,64.6238,64.64,3900.0
2013-04-19 12:05:00,79.91,79.92,79.86,79.87,2400.0,64.6562,64.6643,64.6157,64.6238,2400.0
2013-04-19 12:10:00,79.88,79.91,79.85,79.89,4000.0,64.6319,64.6562,64.6076,64.64,4000.0
2013-04-19 12:15:00,79.88,79.89,79.83,79.84,2600.0,64.6319,64.64,64.5915,64.5996,2600.0
2013-04-19 12:20:00,79.83,79.83,79.79,79.81,2700.0,64.5915,64.5915,64.5591,64.5753,2700.0
2013-04-19 12:25:00,79.79,79.81,79.78,79.79,3300.0,64.5591,64.5753,64.551,64.5591,3300.0
2013-04-19 12:30:00,79.81,79.85,79.78,79.8,14800.0,64.5753,64.6076,64.551,64.5672,14800.0
2013-04-19 12:35:00,79.81,79.83,79.8,79.8,4300.0,64.5753,64.5915,64.5672,64.5672,4300.0
2013-04-19 12:40:00,79.81,79.83,79.78,79.8,4600.0,64.5753,64.5915,64.551,64.5672,4600.0
2013-04-19 12:45:00,79.8,79.8,79.71,79.71,8000.0,64.5672,64.5672,64.4944,64.4944,8000.0
2013-04-19 12:50:00,79.7,79.74,79.7,79.74,2300.0,64.4863,64.5186,64.4863,64.5186,2300.0
2013-04-19 12:55:00,79.74,79.74,79.71,79.73,1000.0,64.5186,64.5186,64.4944,64.5105,1000.0
2013-04-19 13:00:00,79.74,79.77,79.73,79.73,5300.0,64.5186,64.5429,64.5105,64.5105,5300.0
2013-04-19 13:05:00,79.73,79.73,79.68,79.69,8200.0,64.5105,64.5105,64.4701,64.4782,8200.0
2013-04-19 13:10:00,79.68,79.72,79.67,79.72,2800.0,64.4701,64.5025,64.462,64.5025,2800.0
2013-04-19 13:15:00,79.72,79.73,79.71,79.72,1800.0,64.5025,64.5105,64.4944,64.5025,1800.0
2013-04-19 13:20:00,79.7,79.79,79.7,79.78,4800.0,64.4863,64.5591,64.4863,64.551,4800.0
2013-04-19 13:25:00,79.77,79.84,79.77,79.84,11400.0,64.5429,64.5996,64.5429,64.5996,11400.0
2013-04-19 13:30:00,79.83,79.84,79.77,79.78,31400.0,64.5915,64.5996,64.5429,64.551,31400.0
2013-04-19 13:35:00,79.81,79.82,79.8,79.81,5800.0,64.5753,64.5834,64.5672,64.5753,5800.0
2013-04-19 13:40:00,79.81,79.83,79.79,79.79,6200.0,64.5753,64.5915,64.5591,64.5591,6200.0
2013-04-19 13:45:00,79.78,79.82,79.77,79.79,3700.0,64.551,64.5834,64.5429,64.5591,3700.0
2013-04-19 13:50:00,79.78,79.82,79.78,79.82,2100.0,64.551,64.5834,64.551,64.5834,2100.0
2013-04-19 13:55:00,79.84,79.84,79.79,79.8,15800.0,64.5996,64.5996,64.5591,64.5672,15800.0
2013-04-19 14:00:00,79.8,79.83,79.79,79.79,3400.0,64.5672,64.5915,64.5591,64.5591,3400.0
2013-04-19 14:05:00,79.79,79.89,79.78,79.87,10700.0,64.5591,64.64,64.551,64.6238,10700.0
2013-04-19 14:10:00,79.88,79.91,79.88,79.89,10300.0,64.6319,64.6562,64.6319,64.64,10300.0
2013-04-19 14:15:00,79.89,79.92,79.87,79.88,9900.0,64.64,64.6643,64.6238,64.6319,9900.0
2013-04-19 14:20:00,79.88,79.91,79.88,79.89,9000.0,64.6319,64.6562,64.6319,64.64,9000.0
2013-04-19 14:25:00,79.88,79.91,79.88,79.9,3000.0,64.6319,64.6562,64.6319,64.6481,3000.0
2013-04-19 14:30:00,79.89,79.92,79.89,79.91,5400.0,64.64,64.6643,64.64,64.6562,5400.0
2013-04-19 14:35:00,79.92,79.94,79.84,79.84,32200.0,64.6643,64.6805,64.5996,64.5996,32200.0
2013-04-19 14:40:00,79.85,79.88,79.77,79.81,22900.0,64.6076,64.6319,64.5429,64.5753,22900.0
2013-04-19 14:45:00,79.81,79.82,79.76,79.79,17400.0,64.5753,64.5834,64.5348,64.5591,17400.0
2013-04-19 14:50:00,79.8,79.85,79.79,79.84,9200.0,64.5672,64.6076,64.5591,64.5996,9200.0
2013-04-19 14:55:00,79.83,79.85,79.8,79.8,7900.0,64.5915,64.6076,64.5672,64.5672,7900.0
2013-04-19 15:00:00,79.8,79.81,79.74,79.76,15400.0,64.5672,64.5753,64.5186,64.5348,15400.0
2013-04-19 15:05:00,79.79,79.85,79.77,79.85,17500.0,64.5591,64.6076,64.5429,64.6076,17500.0
2013-04-19 15:10:00,79.83,79.85,79.81,79.83,7500.0,64.5915,64.6076,64.5753,64.5915,7500.0
2013-04-19 15:15:00,79.82,79.85,79.8,79.83,9900.0,64.5834,64.6076,64.5672,64.5915,9900.0
2013-04-19 15:20:00,79.83,79.89,79.82,79.86,56600.0,64.5915,64.64,64.5834,64.6157,56600.0
2013-04-19 15:25:00,79.87,79.93,79.87,79.92,33400.0,64.6238,64.6724,64.6238,64.6643,33400.0
2013-04-19 15:30:00,79.92,79.95,79.9,79.92,6000.0,64.6643,64.6886,64.6481,64.6643,6000.0
2013-04-19 15:35:00,79.93,79.99,79.92,79.95,24800.0,64.6724,64.7209,64.6643,64.6886,24800.0
2013-04-19 15:40:00,79.94,80.01,79.94,79.99,11400.0,64.6805,64.7371,64.6805,64.7209,11400.0
2013-04-19 15:45:00,80.0,80.0,79.97,79.98,19600.0,64.729,64.729,64.7047,64.7128,19600.0
2013-04-19 15:50:00,79.98,80.0,79.95,79.96,15200.0,64.7128,64.729,64.6886,64.6966,15200.0
2013-04-19 15:55:00,79.95,80.01,79.95,79.97,39900.0,64.6886,64.7371,64.6886,64.7047,39900.0
2013-04-22 09:30:00,80.13,80.24,80.1,80.21,68800.0,64.8342,64.9232,64.8099,64.8989,68800.0
2013-04-22 09:35:00,80.16,80.17,79.95,79.98,36500.0,64.8585,64.8666,64.6886,64.7128,36500.0
2013-04-22 09:40:00,79.97,79.97,79.87,79.96,30700.0,64.7047,64.7047,64.6238,64.6966,30700.0
2013-04-22 09:45:00,79.97,79.99,79.86,79.86,26900.0,64.7047,64.7209,64.6157,64.6157,26900.0
2013-04-22 09:50:00,79.81,79.94,79.77,79.9,54400.0,64.5753,64.6805,64.5429,64.6481,54400.0
2013-04-22 09:55:00,79.9,79.96,79.9,79.96,14100.0,64.6481,64.6966,64.6481,64.6966,14100.0
2013-04-22 10:00:00,79.96,79.96,79.74,79.87,16400.0,64.6966,64.6966,64.5186,64.6238,16400.0
2013-04-22 10:05:00,79.85,79.85,79.67,79.67,20500.0,64.6076,64.6076,64.462,64.462,20500.0
2013-04-22 10:10:00,79.67,79.68,79.59,79.65,30600.0,64.462,64.4701,64.3973,64.4458,30600.0
2013-04-22 10:15:00,79.64,79.74,79.64,79.72,19800.0,64.4377,64.5186,64.4377,64.5025,19800.0
2013-04-22 10:20:00,79.69,79.74,79.63,79.63,12100.0,64.4782,64.5186,64.4296,64.4296,12100.0
2013-04-22 10:25:00,79.63,79.69,79.59,79.68,13900.0,64.4296,64.4782,64.3973,64.4701,13900.0
2013-04-22 10:30:00,79.69,79.69,79.57,79.61,17900.0,64.4782,64.4782,64.3811,64.4135,17900.0
2013-04-22 10:35:00,79.62,79.65,79.55,79.65,22100.0,64.4215,64.4458,64.3649,64.4458,22100.0
2013-04-22 10:40:00,79.64,79.7,79.62,79.68,8800.0,64.4377,64.4863,64.4215,64.4701,8800.0
2013-04-22 10:45:00,79.69,79.82,79.69,79.8,7200.0,64.4782,64.5834,64.4782,64.5672,7200.0
2013-04-22 10:50:00,79.8,79.84,79.78,79.81,11700.0,64.5672,64.5996,64.551,64.5753,11700.0
2013-04-22 10:55:00,79.82,79.82,79.75,79.81,7800.0,64.5834,64.5834,64.5267,64.5753,7800.0
2013-04-22 11:00:00,79.82,79.84,79.76,79.78,7200.0,64.5834,64.5996,64.5348,64.551,7200.0
2013-04-22 11:05:00,79.77,79.83,79.77,79.79,10700.0,64.5429,64.5915,64.5429,64.5591,10700.0
2013-04-22 11:10:00,79.8,79.81,79.77,79.77,7100.0,64.5672,64.5753,64.5429,64.5429,7100.0
2013-04-22 11:15:00,79.76,79.79,79.72,79.78,9200.0,64.5348,64.5591,64.5025,64.551,9200.0
2013-04-22 11:20:00,79.77,79.78,79.75,79.76,11500.0,64.5429,64.551,64.5267,64.5348,11500.0
2013-04-22 11:25:00,79.76,79.81,79.76,79.78,4600.0,64.5348,64.5753,64.5348,64.551,4600.0
2013-04-22 11:30:00,79.79,79.83,79.78,79.82,5000.0,64.5591,64.5915,64.551,64.5834,5000.0
2013-04-22 11:35:00,79.84,79.92,79.84,79.92,12800.0,64.5996,64.6643,64.5996,64.6643,12800.0
2013-04-22 11:40:00,79.92,79.94,79.92,79.93,10800.0,64.6643,64.6805,64.6643,64.6724,10800.0
2013-04-22 11:45:00,79.93,79.93,79.88,79.88,52400.0,64.6724,64.6724,64.6319,64.6319,52400.0
2013-04-22 11:50:00,79.88,79.93,79.88,79.91,2400.0,64.6319,64.6724,64.6319,64.6562,2400.0
2013-04-22 11:55:00,79.93,80.01,79.92,79.99,33700.0,64.6724,64.7371,64.6643,64.7209,33700.0
2013-04-22 12:00:00,79.99,80.02,79.99,80.0,64200.0,64.7209,64.7452,64.7209,64.729,64200.0
2013-04-22 12:05:00,80.01,80.06,80.01,80.06,7900.0,64.7371,64.7776,64.7371,64.7776,7900.0
2013-04-22 12:10:00,80.11,80.14,80.07,80.07,7600.0,64.818,64.8423,64.7856,64.7856,7600.0
2013-04-22 12:15:00,80.08,80.1,80.06,80.09,10800.0,64.7937,64.8099,64.7776,64.8018,10800.0
2013-04-22 12:20:00,80.09,80.1,80.07,80.07,3800.0,64.8018,64.8099,64.7856,64.7856,3800.0
2013-04-22 12:25:00,80.07,80.08,80.06,80.07,4400.0,64.7856,64.7937,64.7776,64.7856,4400.0
2013-04-22 12:30:00,80.09,80.1,80.06,80.06,4500.0,64.8018,64.8099,64.7776,64.7776,4500.0
2013-04-22 12:35:00,80.08,80.17,80.08,80.17,17900.0,64.7937,64.8666,64.7937,64.8666,17900.0
2013-04-22 12:40:00,80.18,80.22,80.15,80.15,16600.0,64.8746,64.907,64.8504,64.8504,16600.0
2013-04-22 12:45:00,80.16,80.18,80.16,80.16,4100.0,64.8585,64.8746,64.8585,64.8585,4100.0
2013-04-22 12:50:00,80.17,80.17,80.12,80.14,4100.0,64.8666,64.8666,64.8261,64.8423,4100.0
2013-04-22 12:55:00,80.15,80.17,80.12,80.12,9700.0,64.8504,64.8666,64.8261,64.8261,9700.0
2013-04-22 13:00:00,80.13,80.13,80.07,80.07,11400.0,64.8342,64.8342,64.7856,64.7856,11400.0
2013-04-22 13:05:00,80.08,80.11,80.08,80.1,14100.0,64.7937,64.818,64.7937,64.8099,14100.0
2013-04-22 13:10:00,80.1,80.12,80.08,80.08,17100.0,64.8099,64.8261,64.7937,64.7937,17100.0
2013-04-22 13:15:00,80.09,80.09,80.07,80.07,4700.0,64.8018,64.8018,64.7856,64.7856,4700.0
2013-04-22 13:20:00,80.08,80.11,80.08,80.08,6100.0,64.7937,64.818,64.7937,64.7937,6100.0
2013-04-22 13:25:00,80.08,80.12,80.06,80.12,7000.0,64.7937,64.8261,64.7776,64.8261,7000.0
2013-04-22 13:30:00,80.12,80.13,80.1,80.13,9400.0,64.8261,64.8342,64.8099,64.8342,9400.0
2013-04-22 13:35:00,80.15,80.17,80.14,80.16,4400.0,64.8504,64.8666,64.8423,64.8585,4400.0
2013-04-22 13:40:00,80.15,80.21,80.12,80.21,19900.0,64.8504,64.8989,64.8261,64.8989,19900.0
2013-04-22 13:45:00,80.21,80.22,80.17,80.17,19300.0,64.8989,64.907,64.8666,64.8666,19300.0
2013-04-22 13:50:00,80.18,80.18,80.13,80.16,20400.0,64.8746,64.8746,64.8342,64.8585,20400.0
2013-04-22 13:55:00,80.18,80.2,80.13,80.13,4500.0,64.8746,64.8908,64.8342,64.8342,4500.0
2013-04-22 14:00:00,80.14,80.21,80.14,80.2,9300.0,64.8423,64.8989,64.8423,64.8908,9300.0
2013-04-22 14:05:00,80.21,80.21,80.2,80.2,10400.0,64.8989,64.8989,64.8908,64.8908,10400.0
2013-04-22 14:10:00,80.2,80.22,80.18,80.21,12700.0,64.8908,64.907,64.8746,64.8989,12700.0
2013-04-22 14:15:00,80.21,80.32,80.21,80.32,11700.0,64.8989,64.9879,64.8989,64.9879,11700.0
2013-04-22 14:20:00,80.32,80.38,80.32,80.37,23700.0,64.9879,65.0365,64.9879,65.0284,23700.0
2013-04-22 14:25:00,80.37,80.43,80.37,80.38,17700.0,65.0284,65.0769,65.0284,65.0365,17700.0
2013-04-22 14:30:00,80.4,80.4,80.37,80.4,13300.0,65.0527,65.0527,65.0284,65.0527,13300.0
2013-04-22 14:35:00,80.4,80.45,80.4,80.45,6100.0,65.0527,65.0931,65.0527,65.0931,6100.0
2013-04-22 14:40:00,80.44,80.5,80.42,80.43,11400.0,65.085,65.1336,65.0688,65.0769,11400.0
2013-04-22 14:45:00,80.44,80.44,80.37,80.38,22800.0,65.085,65.085,65.0284,65.0365,22800.0
2013-04-22 14:50:00,80.38,80.42,80.38,80.4,6800.0,65.0365,65.0688,65.0365,65.0527,6800.0
2013-04-22 14:55:00,80.4,80.4,80.37,80.37,2900.0,65.0527,65.0527,65.0284,65.0284,2900.0
2013-04-22 15:00:00,80.38,80.4,80.37,80.39,10400.0,65.0365,65.0527,65.0284,65.0446,10400.0
2013-04-22 15:05:00,80.39,80.4,80.35,80.36,6200.0,65.0446,65.0527,65.0122,65.0203,6200.0
2013-04-22 15:10:00,80.35,80.41,80.35,80.37,13900.0,65.0122,65.0607,65.0122,65.0284,13900.0
2013-04-22 15:15:00,80.38,80.38,80.35,80.35,9300.0,65.0365,65.0365,65.0122,65.0122,9300.0
2013-04-22 15:20:00,80.35,80.4,80.35,80.37,5900.0,65.0122,65.0527,65.0122,65.0284,5900.0
2013-04-22 15:25:00,80.39,80.41,80.37,80.37,8800.0,65.0446,65.0607,65.0284,65.0284,8800.0
2013-04-22 15:30:00,80.38,80.43,80.35,80.42,9900.0,65.0365,65.0769,65.0122,65.0688,9900.0
2013-04-22 15:35:00,80.42,80.45,80.35,80.42,13300.0,65.0688,65.0931,65.0122,65.0688,13300.0
2013-04-22 15:40:00,80.42,80.44,80.4,80.41,29100.0,65.0688,65.085,65.0527,65.0607,29100.0
2013-04-22 15:45:00,80.42,80.43,80.34,80.37,6800.0,65.0688,65.0769,65.0041,65.0284,6800.0
2013-04-22 15:50:00,80.36,80.36,80.29,80.32,6800.0,65.0203,65.0203,64.9637,64.9879,6800.0
2013-04-22 15:55:00,80.32,80.34,80.28,80.32,22600.0,64.9879,65.0041,64.9556,64.9879,22600.0
2013-04-23 09:30:00,80.72,80.79,80.68,80.76,61400.0,65.3116,65.3682,65.2792,65.3439,61400.0
2013-04-23 09:35:00,80.77,80.9,80.77,80.9,15500.0,65.352,65.4572,65.352,65.4572,15500.0
2013-04-23 09:40:00,80.91,80.95,80.86,80.91,24200.0,65.4653,65.4977,65.4248,65.4653,24200.0
2013-04-23 09:45:00,80.95,80.98,80.91,80.96,15800.0,65.4977,65.5219,65.4653,65.5058,15800.0
2013-04-23 09:50:00,80.99,81.02,80.96,80.96,34300.0,65.53,65.5543,65.5058,65.5058,34300.0
2013-04-23 09:55:00,80.96,81.0,80.88,80.9,12200.0,65.5058,65.5381,65.441,65.4572,12200.0
2013-04-23 10:00:00,80.9,81.0,80.89,80.93,19200.0,65.4572,65.5381,65.4491,65.4815,19200.0
2013-04-23 10:05:00,80.95,80.98,80.87,80.88,47700.0,65.4977,65.5219,65.4329,65.441,47700.0
2013-04-23 10:10:00,80.86,80.94,80.86,80.94,6500.0,65.4248,65.4896,65.4248,65.4896,6500.0
2013-04-23 10:15:00,80.93,81.03,80.93,81.02,19600.0,65.4815,65.5624,65.4815,65.5543,19600.0
2013-04-23 10:20:00,81.02,81.08,81.01,81.01,29900.0,65.5543,65.6028,65.5462,65.5462,29900.0
2013-04-23 10:25:00,81.02,81.07,81.01,81.05,9300.0,65.5543,65.5948,65.5462,65.5786,9300.0
2013-04-23 10:30:00,81.06,81.1,81.03,81.06,12100.0,65.5867,65.619,65.5624,65.5867,12100.0
2013-04-23 10:35:00,81.09,81.09,81.02,81.03,8100.0,65.6109,65.6109,65.5543,65.5624,8100.0
2013-04-23 10:40:00,81.04,81.11,81.03,81.06,9400.0,65.5705,65.6271,65.5624,65.5867,9400.0
2013-04-23 10:45:00,81.08,81.12,81.06,81.06,7200.0,65.6028,65.6352,65.5867,65.5867,7200.0
2013-04-23 10:50:00,81.06,81.06,81.04,81.06,6700.0,65.5867,65.5867,65.5705,65.5867,6700.0
2013-04-23 10:55:00,81.05,81.09,81.03,81.03,11300.0,65.5786,65.6109,65.5624,65.5624,11300.0
2013-04-23 11:00:00,81.04,81.11,81.04,81.11,2900.0,65.5705,65.6271,65.5705,65.6271,2900.0
2013-04-23 11:05:00,81.1,81.13,81.1,81.12,13600.0,65.619,65.6433,65.619,65.6352,13600.0
2013-04-23 11:10:00,81.13,81.15,81.06,81.08,43300.0,65.6433,65.6595,65.5867,65.6028,43300.0
2013-04-23 11:15:00,81.1,81.15,81.08,81.14,16400.0,65.619,65.6595,65.6028,65.6514,16400.0
2013-04-23 11:20:00,81.13,81.16,81.12,81.13,9600.0,65.6433,65.6676,65.6352,65.6433,9600.0
2013-04-23 11:25:00,81.15,81.19,81.14,81.16,9700.0,65.6595,65.6919,65.6514,65.6676,9700.0
2013-04-23 11:30:00,81.14,81.2,81.13,81.19,8300.0,65.6514,65.6999,65.6433,65.6919,8300.0
2013-04-23 11:35:00,81.2,81.21,81.16,81.16,4500.0,65.6999,65.708,65.6676,65.6676,4500.0
2013-04-23 11:40:00,81.17,81.17,81.14,81.16,3500.0,65.6757,65.6757,65.6514,65.6676,3500.0
2013-04-23 11:45:00,81.18,81.2,81.18,81.19,1500.0,65.6838,65.6999,65.6838,65.6919,1500.0
2013-04-23 11:50:00,81.19,81.21,81.16,81.19,26200.0,65.6919,65.708,65.6676,65.6919,26200.0
2013-04-23 11:55:00,81.2,81.22,81.2,81.2,6100.0,65.6999,65.7161,65.6999,65.6999,6100.0
2013-04-23 12:00:00,81.21,81.21,81.17,81.21,4400.0,65.708,65.708,65.6757,65.708,4400.0
2013-04-23 12:05:00,81.2,81.2,81.16,81.17,11700.0,65.6999,65.6999,65.6676,65.6757,11700.0
2013-04-23 12:10:00,81.18,81.19,81.14,81.17,8300.0,65.6838,65.6919,65.6514,65.6757,8300.0
2013-04-23 12:15:00,81.18,81.19,81.17,81.17,7400.0,65.6838,65.6919,65.6757,65.6757,7400.0
2013-04-23 12:20:00,81.21,81.24,81.19,81.24,6900.0,65.708,65.7323,65.6919,65.7323,6900.0
2013-04-23 12:25:00,81.23,81.24,81.22,81.23,7900.0,65.7242,65.7323,65.7161,65.7242,7900.0
2013-04-23 12:30:00,81.22,81.24,81.22,81.24,10600.0,65.7161,65.7323,65.7161,65.7323,10600.0
2013-04-23 12:35:00,81.23,81.24,81.21,81.22,13300.0,65.7242,65.7323,65.708,65.7161,13300.0
2013-04-23 12:40:00,81.22,81.23,81.2,81.2,4500.0,65.7161,65.7242,65.6999,65.6999,4500.0
2013-04-23 12:45:00,81.2,81.21,81.16,81.16,4300.0,65.6999,65.708,65.6676,65.6676,4300.0
2013-04-23 12:50:00,81.14,81.14,81.12,81.13,4500.0,65.6514,65.6514,65.6352,65.6433,4500.0
2013-04-23 12:55:00,81.13,81.17,81.13,81.17,10600.0,65.6433,65.6757,65.6433,65.6757,10600.0
2013-04-23 13:00:00,81.17,81.17,81.15,81.15,12700.0,65.6757,65.6757,65.6595,65.6595,12700.0
2013-04-23 13:05:00,81.16,81.16,80.48,80.49,141400.0,65.6676,65.6676,65.1174,65.1255,141400.0
2013-04-23 13:10:00,80.44,81.18,80.39,81.16,237800.0,65.085,65.6838,65.0446,65.6676,237800.0
2013-04-23 13:15:00,81.14,81.19,81.11,81.18,26600.0,65.6514,65.6919,65.6271,65.6838,26600.0
2013-04-23 13:20:00,81.17,81.19,81.13,81.13,21200.0,65.6757,65.6919,65.6433,65.6433,21200.0
2013-04-23 13:25:00,81.13,81.13,81.06,81.07,24100.0,65.6433,65.6433,65.5867,65.5948,24100.0
2013-04-23 13:30:00,81.09,81.12,81.05,81.11,16800.0,65.6109,65.6352,65.5786,65.6271,16800.0
2013-04-23 13:35:00,81.1,81.1,81.03,81.06,18100.0,65.619,65.619,65.5624,65.5867,18100.0
2013-04-23 13:40:00,81.06,81.08,81.04,81.07,10500.0,65.5867,65.6028,65.5705,65.5948,10500.0
2013-04-23 13:45:00,81.07,81.12,81.06,81.12,12700.0,65.5948,65.6352,65.5867,65.6352,12700.0
2013-04-23 13:50:00,81.1,81.13,81.09,81.11,9400.0,65.619,65.6433,65.6109,65.6271,9400.0
2013-04-23 13:55:00,81.11,81.15,81.11,81.12,8800.0,65.6271,65.6595,65.6271,65.6352,8800.0
2013-04-23 14:00:00,81.12,81.14,81.11,81.12,6200.0,65.6352,65.6514,65.6271,65.6352,6200.0
2013-04-23 14:05:00,81.13,81.14,81.12,81.14,3000.0,65.6433,65.6514,65.6352,65.6514,3000.0
2013-04-23 14:10:00,81.11,81.12,81.07,81.1,14800.0,65.6271,65.6352,65.5948,65.619,14800.0
2013-04-23 14:15:00,81.09,81.11,81.03,81.03,15900.0,65.6109,65.6271,65.5624,65.5624,15900.0
2013-04-23 14:20:00,81.03,81.05,80.99,81.0,28100.0,65.5624,65.5786,65.53,65.5381,28100.0
2013-04-23 14:25:00,81.02,81.03,80.96,80.96,28800.0,65.5543,65.5624,65.5058,65.5058,28800.0
2013-04-23 14:30:00,80.93,80.97,80.88,80.97,26000.0,65.4815,65.5138,65.441,65.5138,26000.0
2013-04-23 14:35:00,80.96,80.98,80.94,80.98,19700.0,65.5058,65.5219,65.4896,65.5219,19700.0
2013-04-23 14:40:00,80.99,81.0,80.94,80.94,10400.0,65.53,65.5381,65.4896,65.4896,10400.0
2013-04-23 14:45:00,80.94,81.02,80.94,81.01,11300.0,65.4896,65.5543,65.4896,65.5462,11300.0
2013-04-23 14:50:00,81.01,81.03,81.0,81.02,4900.0,65.5462,65.5624,65.5381,65.5543,4900.0
2013-04-23 14:55:00,81.02,81.04,81.01,81.04,4500.0,65.5543,65.5705,65.5462,65.5705,4500.0
2013-04-23 15:00:00,81.04,81.09,81.04,81.07,7300.0,65.5705,65.6109,65.5705,65.5948,7300.0
2013-04-23 15:05:00,81.07,81.09,81.04,81.06,11800.0,65.5948,65.6109,65.5705,65.5867,11800.0
2013-04-23 15:10:00,81.08,81.11,81.04,81.04,7500.0,65.6028,65.6271,65.5705,65.5705,7500.0
2013-04-23 15:15:00,81.05,81.08,81.03,81.06,19600.0,65.5786,65.6028,65.5624,65.5867,19600.0
2013-04-23 15:20:00,81.06,81.13,81.04,81.12,4500.0,65.5867,65.6433,65.5705,65.6352,4500.0
2013-04-23 15:25:00,81.11,81.17,81.11,81.16,8100.0,65.6271,65.6757,65.6271,65.6676,8100.0
2013-04-23 15:30:00,81.15,81.17,81.14,81.16,11500.0,65.6595,65.6757,65.6514,65.6676,11500.0
2013-04-23 15:35:00,81.16,81.17,81.14,81.16,25900.0,65.6676,65.6757,65.6514,65.6676,25900.0
2013-04-23 15:40:00,81.15,81.15,81.1,81.13,58400.0,65.6595,65.6595,65.619,65.6433,58400.0
2013-04-23 15:45:00,81.13,81.19,81.12,81.19,6700.0,65.6433,65.6919,65.6352,65.6919,6700.0
2013-04-23 15:50:00,81.19,81.2,81.17,81.18,34600.0,65.6919,65.6999,65.6757,65.6838,34600.0
2013-04-23 15:55:00,81.18,81.22,81.16,81.2,60500.0,65.6838,65.7161,65.6676,65.6999,60500.0
2013-04-24 09:30:00,81.2,81.39,81.18,81.37,54000.0,65.6999,65.8537,65.6838,65.8375,54000.0
2013-04-24 09:35:00,81.39,81.41,81.33,81.35,21100.0,65.8537,65.8699,65.8051,65.8213,21100.0
2013-04-24 09:40:00,81.33,81.35,81.24,81.32,11800.0,65.8051,65.8213,65.7323,65.797,11800.0
2013-04-24 09:45:00,81.32,81.38,81.3,81.35,23600.0,65.797,65.8456,65.7809,65.8213,23600.0
2013-04-24 09:50:00,81.33,81.34,81.26,81.29,10200.0,65.8051,65.8132,65.7485,65.7728,10200.0
2013-04-24 09:55:00,81.3,81.31,81.26,81.29,10400.0,65.7809,65.7889,65.7485,65.7728,10400.0
2013-04-24 10:00:00,81.33,81.37,81.26,81.26,10400.0,65.8051,65.8375,65.7485,65.7485,10400.0
2013-04-24 10:05:00,81.26,81.3,81.17,81.19,9200.0,65.7485,65.7809,65.6757,65.6919,9200.0
2013-04-24 10:10:00,81.17,81.2,81.11,81.11,15400.0,65.6757,65.6999,65.6271,65.6271,15400.0
2013-04-24 10:15:00,81.11,81.2,81.11,81.14,11500.0,65.6271,65.6999,65.6271,65.6514,11500.0
2013-04-24 10:20:00,81.13,81.16,81.07,81.13,7200.0,65.6433,65.6676,65.5948,65.6433,7200.0
2013-04-24 10:25:00,81.14,81.21,81.14,81.19,16000.0,65.6514,65.708,65.6514,65.6919,16000.0
2013-04-24 10:30:00,81.19,81.29,81.19,81.25,10300.0,65.6919,65.7728,65.6919,65.7404,10300.0
2013-04-24 10:35:00,81.26,81.26,81.21,81.22,4000.0,65.7485,65.7485,65.708,65.7161,4000.0
2013-04-24 10:40:00,81.24,81.31,81.24,81.3,6500.0,65.7323,65.7889,65.7323,65.7809,6500.0
2013-04-24 10:45:00,81.31,81.35,81.3,81.35,7600.0,65.7889,65.8213,65.7809,65.8213,7600.0
2013-04-24 10:50:00,81.34,81.37,81.33,81.34,5100.0,65.8132,65.8375,65.8051,65.8132,5100.0
2013-04-24 10:55:00,81.34,81.35,81.27,81.32,12700.0,65.8132,65.8213,65.7566,65.797,12700.0
2013-04-24 11:00:00,81.33,81.34,81.27,81.27,13300.0,65.8051,65.8132,65.7566,65.7566,13300.0
2013-04-24 11:05:00,81.27,81.29,81.19,81.2,19000.0,65.7566,65.7728,65.6919,65.6999,19000.0
2013-04-24 11:10:00,81.19,81.21,81.17,81.2,5800.0,65.6919,65.708,65.6757,65.6999,5800.0
2013-04-24 11:15:00,81.19,81.25,81.18,81.24,5500.0,65.6919,65.7404,65.6838,65.7323,5500.0
2013-04-24 11:20:00,81.24,81.27,81.22,81.25,4200.0,65.7323,65.7566,65.7161,65.7404,4200.0
2013-04-24 11:25:00,81.23,81.28,81.23,81.28,5300.0,65.7242,65.7647,65.7242,65.7647,5300.0
2013-04-24 11:30:00,81.3,81.31,81.27,81.28,7300.0,65.7809,65.7889,65.7566,65.7647,7300.0
2013-04-24 11:35:00,81.27,81.28,81.23,81.23,3400.0,65.7566,65.7647,65.7242,65.7242,3400.0
2013-04-24 11:40:00,81.24,81.28,81.24,81.28,9300.0,65.7323,65.7647,65.7323,65.7647,9300.0
2013-04-24 11:45:00,81.27,81.33,81.26,81.32,11700.0,65.7566,65.8051,65.7485,65.797,11700.0
2013-04-24 11:50:00,81.32,81.34,81.29,81.31,7700.0,65.797,65.8132,65.7728,65.7889,7700.0
2013-04-24 11:55:00,81.31,81.33,81.29,81.3,9100.0,65.7889,65.8051,65.7728,65.7809,9100.0
2013-04-24 12:00:00,81.3,81.31,81.28,81.3,6300.0,65.7809,65.7889,65.7647,65.7809,6300.0
2013-04-24 12:05:00,81.32,81.33,81.3,81.33,7700.0,65.797,65.8051,65.7809,65.8051,7700.0
2013-04-24 12:10:00,81.31,81.31,81.27,81.27,3900.0,65.7889,65.7889,65.7566,65.7566,3900.0
2013-04-24 12:15:00,81.28,81.28,81.25,81.27,5600.0,65.7647,65.7647,65.7404,65.7566,5600.0
2013-04-24 12:20:00,81.28,81.28,81.24,81.27,9700.0,65.7647,65.7647,65.7323,65.7566,9700.0
2013-04-24 12:25:00,81.29,81.29,81.25,81.26,3500.0,65.7728,65.7728,65.7404,65.7485,3500.0
2013-04-24 12:30:00,81.25,81.3,81.25,81.28,3300.0,65.7404,65.7809,65.7404,65.7647,3300.0
2013-04-24 12:35:00,81.25,81.25,81.2,81.22,10800.0,65.7404,65.7404,65.6999,65.7161,10800.0
2013-04-24 12:40:00,81.2,81.2,81.15,81.2,15900.0,65.6999,65.6999,65.6595,65.6999,15900.0
2013-04-24 12:45:00,81.2,81.23,81.18,81.21,2400.0,65.6999,65.7242,65.6838,65.708,2400.0
2013-04-24 12:50:00,81.2,81.23,81.2,81.21,5300.0,65.6999,65.7242,65.6999,65.708,5300.0
2013-04-24 12:55:00,81.21,81.24,81.2,81.22,4300.0,65.708,65.7323,65.6999,65.7161,4300.0
2013-04-24 13:00:00,81.23,81.25,81.22,81.25,7200.0,65.7242,65.7404,65.7161,65.7404,7200.0
2013-04-24 13:05:00,81.25,81.28,81.25,81.26,5900.0,65.7404,65.7647,65.7404,65.7485,5900.0
2013-04-24 13:10:00,81.27,81.29,81.26,81.29,6600.0,65.7566,65.7728,65.7485,65.7728,6600.0
2013-04-24 13:15:00,81.29,81.34,81.29,81.34,10800.0,65.7728,65.8132,65.7728,65.8132,10800.0
2013-04-24 13:20:00,81.32,81.35,81.32,81.34,7300.0,65.797,65.8213,65.797,65.8132,7300.0
2013-04-24 13:25:00,81.34,81.35,81.31,81.33,13900.0,65.8132,65.8213,65.7889,65.8051,13900.0
2013-04-24 13:30:00,81.31,81.36,81.31,81.36,3400.0,65.7889,65.8294,65.7889,65.8294,3400.0
2013-04-24 13:35:00,81.35,81.36,81.34,81.36,12000.0,65.8213,65.8294,65.8132,65.8294,12000.0
2013-04-24 13:40:00,81.36,81.37,81.33,81.34,7400.0,65.8294,65.8375,65.8051,65.8132,7400.0
2013-04-24 13:45:00,81.34,81.34,81.33,81.34,4300.0,65.8132,65.8132,65.8051,65.8132,4300.0
2013-04-24 13:50:00,81.35,81.36,81.34,81.35,9900.0,65.8213,65.8294,65.8132,65.8213,9900.0
2013-04-24 13:55:00,81.34,81.36,81.33,81.33,6400.0,65.8132,65.8294,65.8051,65.8051,6400.0
2013-04-24 14:00:00,81.32,81.37,81.32,81.37,3900.0,65.797,65.8375,65.797,65.8375,3900.0
2013-04-24 14:05:00,81.38,81.4,81.36,81.36,14800.0,65.8456,65.8618,65.8294,65.8294,14800.0
2013-04-24 14:10:00,81.36,81.4,81.36,81.4,6200.0,65.8294,65.8618,65.8294,65.8618,6200.0
2013-04-24 14:15:00,81.4,81.43,81.39,81.43,6400.0,65.8618,65.886,65.8537,65.886,6400.0
2013-04-24 14:20:00,81.43,81.44,81.41,81.41,8700.0,65.886,65.8941,65.8699,65.8699,8700.0
2013-04-24 14:25:00,81.41,81.45,81.4,81.43,35900.0,65.8699,65.9022,65.8618,65.886,35900.0
2013-04-24 14:30:00,81.42,81.43,81.42,81.42,11700.0,65.8779,65.886,65.8779,65.8779,11700.0
2013-04-24 14:35:00,81.43,81.47,81.42,81.45,12800.0,65.886,65.9184,65.8779,65.9022,12800.0
2013-04-24 14:40:00,81.46,81.46,81.43,81.44,10700.0,65.9103,65.9103,65.886,65.8941,10700.0
2013-04-24 14:45:00,81.46,81.47,81.41,81.41,19400.0,65.9103,65.9184,65.8699,65.8699,19400.0
2013-04-24 14:50:00,81.43,81.44,81.4,81.41,5600.0,65.886,65.8941,65.8618,65.8699,5600.0
2013-04-24 14:55:00,81.43,81.49,81.42,81.49,29800.0,65.886,65.9346,65.8779,65.9346,29800.0
2013-04-24 15:00:00,81.49,81.5,81.46,81.47,11200.0,65.9346,65.9427,65.9103,65.9184,11200.0
2013-04-24 15:05:00,81.46,81.49,81.45,81.47,32300.0,65.9103,65.9346,65.9022,65.9184,32300.0
2013-04-24 15:10:00,81.46,81.47,81.4,81.4,16200.0,65.9103,65.9184,65.8618,65.8618,16200.0
2013-04-24 15:15:00,81.41,81.43,81.4,81.43,10600.0,65.8699,65.886,65.8618,65.886,10600.0
2013-04-24 15:20:00,81.41,81.41,81.38,81.39,17100.0,65.8699,65.8699,65.8456,65.8537,17100.0
2013-04-24 15:25:00,81.39,81.41,81.38,81.39,25400.0,65.8537,65.8699,65.8456,65.8537,25400.0
2013-04-24 15:30:00,81.38,81.41,81.35,81.36,15100.0,65.8456,65.8699,65.8213,65.8294,15100.0
2013-04-24 15:35:00,81.35,81.37,81.33,81.37,19400.0,65.8213,65.8375,65.8051,65.8375,19400.0
2013-04-24 15:40:00,81.37,81.39,81.31,81.31,32000.0,65.8375,65.8537,65.7889,65.7889,32000.0
2013-04-24 15:45:00,81.32,81.36,81.31,81.34,25200.0,65.797,65.8294,65.7889,65.8132,25200.0
2013-04-24 15:50:00,81.34,81.36,81.33,81.36,20600.0,65.8132,65.8294,65.8051,65.8294,20600.0
2013-04-24 15:55:00,81.35,81.35,81.26,81.3,51700.0,65.8213,65.8213,65.7485,65.7809,51700.0
2013-04-25 09:30:00,81.54,81.58,81.5,81.52,36000.0,65.975,66.0074,65.9427,65.9589,36000.0
2013-04-25 09:35:00,81.51,81.61,81.51,81.59,52900.0,65.9508,66.0317,65.9508,66.0155,52900.0
2013-04-25 09:40:00,81.59,81.62,81.5,81.51,37100.0,66.0155,66.0398,65.9427,65.9508,37100.0
2013-04-25 09:45:00,81.52,81.52,81.45,81.47,13000.0,65.9589,65.9589,65.9022,65.9184,13000.0
2013-04-25 09:50:00,81.48,81.59,81.47,81.58,23500.0,65.9265,66.0155,65.9184,66.0074,23500.0
2013-04-25 09:55:00,81.6,81.65,81.58,81.6,8800.0,66.0236,66.064,66.0074,66.0236,8800.0
2013-04-25 10:00:00,81.62,81.67,81.6,81.66,21300.0,66.0398,66.0802,66.0236,66.0721,21300.0
2013-04-25 10:05:00,81.66,81.73,81.66,81.71,13500.0,66.0721,66.1288,66.0721,66.1126,13500.0
2013-04-25 10:10:00,81.73,81.73,81.68,81.7,14700.0,66.1288,66.1288,66.0883,66.1045,14700.0
2013-04-25 10:15:00,81.71,81.73,81.67,81.73,6100.0,66.1126,66.1288,66.0802,66.1288,6100.0
2013-04-25 10:20:00,81.74,81.78,81.71,81.77,40600.0,66.1369,66.1692,66.1126,66.1611,40600.0
2013-04-25 10:25:00,81.76,81.85,81.76,81.82,38100.0,66.153,66.2259,66.153,66.2016,38100.0
2013-04-25 10:30:00,81.84,81.84,81.8,81.81,12100.0,66.2178,66.2178,66.1854,66.1935,12100.0
2013-04-25 10:35:00,81.8,81.84,81.79,81.81,10000.0,66.1854,66.2178,66.1773,66.1935,10000.0
2013-04-25 10:40:00,81.81,81.89,81.81,81.87,13200.0,66.1935,66.2582,66.1935,66.242,13200.0
2013-04-25 10:45:00,81.87,81.88,81.83,81.85,16400.0,66.242,66.2501,66.2097,66.2259,16400.0
2013-04-25 10:50:00,81.86,81.91,81.86,81.89,13400.0,66.234,66.2744,66.234,66.2582,13400.0
2013-04-25 10:55:00,81.89,81.89,81.87,81.88,22100.0,66.2582,66.2582,66.242,66.2501,22100.0
2013-04-25 11:00:00,81.87,81.92,81.87,81.9,49300.0,66.242,66.2825,66.242,66.2663,49300.0
2013-04-25 11:05:00,81.9,81.91,81.86,81.88,7500.0,66.2663,66.2744,66.234,66.2501,7500.0
2013-04-25 11:10:00,81.88,81.88,81.83,81.83,2900.0,66.2501,66.2501,66.2097,66.2097,2900.0
2013-04-25 11:15:00,81.85,81.89,81.83,81.85,8900.0,66.2259,66.2582,66.2097,66.2259,8900.0
2013-04-25 11:20:00,81.86,81.87,81.84,81.86,3500.0,66.234,66.242,66.2178,66.234,3500.0
2013-04-25 11:25:00,81.86,81.87,81.83,81.83,13900.0,66.234,66.242,66.2097,66.2097,13900.0
2013-04-25 11:30:00,81.84,81.9,81.84,81.9,7900.0,66.2178,66.2663,66.2178,66.2663,7900.0
2013-04-25 11:35:00,81.9,81.92,81.88,81.9,8100.0,66.2663,66.2825,66.2501,66.2663,8100.0
2013-04-25 11:40:00,81.9,81.9,81.86,81.86,6000.0,66.2663,66.2663,66.234,66.234,6000.0
2013-04-25 11:45:00,81.87,81.89,81.84,81.84,4600.0,66.242,66.2582,66.2178,66.2178,4600.0
2013-04-25 11:50:00,81.83,81.84,81.82,81.82,8700.0,66.2097,66.2178,66.2016,66.2016,8700.0
2013-04-25 11:55:00,81.83,81.83,81.79,81.81,4700.0,66.2097,66.2097,66.1773,66.1935,4700.0
2013-04-25 12:00:00,81.81,81.83,81.79,81.82,14000.0,66.1935,66.2097,66.1773,66.2016,14000.0
2013-04-25 12:05:00,81.82,81.83,81.81,81.82,10300.0,66.2016,66.2097,66.1935,66.2016,10300.0
2013-04-25 12:10:00,81.83,81.87,81.83,81.86,11300.0,66.2097,66.242,66.2097,66.234,11300.0
2013-04-25 12:15:00,81.86,81.86,81.82,81.83,13800.0,66.234,66.234,66.2016,66.2097,13800.0
2013-04-25 12:20:00,81.83,81.84,81.82,81.82,15400.0,66.2097,66.2178,66.2016,66.2016,15400.0
2013-04-25 12:25:00,81.82,81.82,81.79,81.8,11900.0,66.2016,66.2016,66.1773,66.1854,11900.0
2013-04-25 12:30:00,81.82,81.87,81.81,81.85,11100.0,66.2016,66.242,66.1935,66.2259,11100.0
2013-04-25 12:35:00,81.86,81.87,81.84,81.85,10000.0,66.234,66.242,66.2178,66.2259,10000.0
2013-04-25 12:40:00,81.85,81.89,81.84,81.89,8100.0,66.2259,66.2582,66.2178,66.2582,8100.0
2013-04-25 12:45:00,81.88,81.9,81.88,81.88,6700.0,66.2501,66.2663,66.2501,66.2501,6700.0
2013-04-25 12:50:00,81.9,81.91,81.88,81.9,3800.0,66.2663,66.2744,66.2501,66.2663,3800.0
2013-04-25 12:55:00,81.9,81.9,81.89,81.9,16400.0,66.2663,66.2663,66.2582,66.2663,16400.0
2013-04-25 13:00:00,81.89,81.91,81.88,81.89,9900.0,66.2582,66.2744,66.2501,66.2582,9900.0
2013-04-25 13:05:00,81.9,81.91,81.88,81.88,2800.0,66.2663,66.2744,66.2501,66.2501,2800.0
2013-04-25 13:10:00,81.88,81.92,81.88,81.92,2000.0,66.2501,66.2825,66.2501,66.2825,2000.0
2013-04-25 13:15:00,81.94,81.98,81.94,81.97,31200.0,66.2987,66.3311,66.2987,66.323,31200.0
2013-04-25 13:20:00,81.97,81.97,81.96,81.97,4300.0,66.323,66.323,66.3149,66.323,4300.0
2013-04-25 13:25:00,81.98,82.0,81.96,81.98,11700.0,66.3311,66.3472,66.3149,66.3311,11700.0
2013-04-25 13:30:00,81.99,82.0,81.98,81.99,20800.0,66.3391,66.3472,66.3311,66.3391,20800.0
2013-04-25 13:35:00,81.99,81.99,81.97,81.98,1400.0,66.3391,66.3391,66.323,66.3311,1400.0
2013-04-25 13:40:00,81.98,81.98,81.96,81.97,7700.0,66.3311,66.3311,66.3149,66.323,7700.0
2013-04-25 13:45:00,81.96,81.97,81.95,81.97,14400.0,66.3149,66.323,66.3068,66.323,14400.0
2013-04-25 13:50:00,81.97,81.97,81.96,81.96,7000.0,66.323,66.323,66.3149,66.3149,7000.0
2013-04-25 13:55:00,81.98,82.02,81.97,82.0,28900.0,66.3311,66.3634,66.323,66.3472,28900.0
2013-04-25 14:00:00,82.0,82.02,81.99,82.02,11900.0,66.3472,66.3634,66.3391,66.3634,11900.0
2013-04-25 14:05:00,82.01,82.04,82.01,82.01,8200.0,66.3553,66.3796,66.3553,66.3553,8200.0
2013-04-25 14:10:00,82.01,82.01,81.99,82.0,2500.0,66.3553,66.3553,66.3391,66.3472,2500.0
2013-04-25 14:15:00,82.01,82.01,81.95,81.97,15700.0,66.3553,66.3553,66.3068,66.323,15700.0
2013-04-25 14:20:00,81.97,81.98,81.95,81.98,8100.0,66.323,66.3311,66.3068,66.3311,8100.0
2013-04-25 14:25:00,81.97,81.97,81.94,81.94,21800.0,66.323,66.323,66.2987,66.2987,21800.0
2013-04-25 14:30:00,81.93,81.93,81.89,81.91,2200.0,66.2906,66.2906,66.2582,66.2744,2200.0
2013-04-25 14:35:00,81.92,81.92,81.9,81.92,6000.0,66.2825,66.2825,66.2663,66.2825,6000.0
2013-04-25 14:40:00,81.93,81.96,81.9,81.91,7500.0,66.2906,66.3149,66.2663,66.2744,7500.0
2013-04-25 14:45:00,81.9,81.9,81.87,81.87,7400.0,66.2663,66.2663,66.242,66.242,7400.0
2013-04-25 14:50:00,81.86,81.87,81.81,81.81,11800.0,66.234,66.242,66.1935,66.1935,11800.0
2013-04-25 14:55:00,81.8,81.81,81.74,81.79,10800.0,66.1854,66.1935,66.1369,66.1773,10800.0
2013-04-25 15:00:00,81.79,81.79,81.72,81.73,16200.0,66.1773,66.1773,66.1207,66.1288,16200.0
2013-04-25 15:05:00,81.72,81.72,81.6,81.66,15000.0,66.1207,66.1207,66.0236,66.0721,15000.0
2013-04-25 15:10:00,81.65,81.69,81.58,81.69,8400.0,66.064,66.0964,66.0074,66.0964,8400.0
2013-04-25 15:15:00,81.68,81.71,81.6,81.6,14100.0,66.0883,66.1126,66.0236,66.0236,14100.0
2013-04-25 15:20:00,81.63,81.64,81.56,81.57,20000.0,66.0479,66.056,65.9912,65.9993,20000.0
2013-04-25 15:25:00,81.57,81.63,81.56,81.61,8800.0,65.9993,66.0479,65.9912,66.0317,8800.0
2013-04-25 15:30:00,81.61,81.66,81.61,81.64,6200.0,66.0317,66.0721,66.0317,66.056,6200.0
2013-04-25 15:35:00,81.65,81.73,81.65,81.71,13300.0,66.064,66.1288,66.064,66.1126,13300.0
2013-04-25 15:40:00,81.72,81.73,81.7,81.72,19800.0,66.1207,66.1288,66.1045,66.1207,19800.0
2013-04-25 15:45:00,81.72,81.74,81.71,81.74,15800.0,66.1207,66.1369,66.1126,66.1369,15800.0
2013-04-25 15:50:00,81.74,81.74,81.59,81.59,18700.0,66.1369,66.1369,66.0155,66.0155,18700.0
2013-04-25 15:55:00,81.59,81.67,81.57,81.66,17100.0,66.0155,66.0802,65.9993,66.0721,17100.0
2013-04-26 09:30:00,81.53,81.64,81.53,81.58,32800.0,65.967,66.056,65.967,66.0074,32800.0
2013-04-26 09:35:00,81.6,81.63,81.46,81.46,48000.0,66.0236,66.0479,65.9103,65.9103,48000.0
2013-04-26 09:40:00,81.47,81.53,81.46,81.46,13000.0,65.9184,65.967,65.9103,65.9103,13000.0
2013-04-26 09:45:00,81.47,81.55,81.45,81.49,31000.0,65.9184,65.9831,65.9022,65.9346,31000.0
2013-04-26 09:50:00,81.52,81.58,81.49,81.58,36300.0,65.9589,66.0074,65.9346,66.0074,36300.0
2013-04-26 09:55:00,81.56,81.66,81.55,81.64,49700.0,65.9912,66.0721,65.9831,66.056,49700.0
2013-04-26 10:00:00,81.64,81.68,81.6,81.6,11900.0,66.056,66.0883,66.0236,66.0236,11900.0
2013-04-26 10:05:00,81.6,81.6,81.52,81.52,21300.0,66.0236,66.0236,65.9589,65.9589,21300.0
2013-04-26 10:10:00,81.58,81.58,81.4,81.46,26600.0,66.0074,66.0074,65.8618,65.9103,26600.0
2013-04-26 10:15:00,81.47,81.47,81.37,81.42,16600.0,65.9184,65.9184,65.8375,65.8779,16600.0
2013-04-26 10:20:00,81.36,81.44,81.36,81.43,13400.0,65.8294,65.8941,65.8294,65.886,13400.0
2013-04-26 10:25:00,81.46,81.51,81.42,81.49,5700.0,65.9103,65.9508,65.8779,65.9346,5700.0
2013-04-26 10:30:00,81.48,81.48,81.44,81.45,3300.0,65.9265,65.9265,65.8941,65.9022,3300.0
2013-04-26 10:35:00,81.43,81.46,81.41,81.43,24800.0,65.886,65.9103,65.8699,65.886,24800.0
2013-04-26 10:40:00,81.47,81.49,81.4,81.45,39100.0,65.9184,65.9346,65.8618,65.9022,39100.0
2013-04-26 10:45:00,81.46,81.46,81.41,81.46,77800.0,65.9103,65.9103,65.8699,65.9103,77800.0
2013-04-26 10:50:00,81.46,81.46,81.34,81.34,28800.0,65.9103,65.9103,65.8132,65.8132,28800.0
2013-04-26 10:55:00,81.36,81.42,81.34,81.39,7400.0,65.8294,65.8779,65.8132,65.8537,7400.0
2013-04-26 11:00:00,81.37,81.44,81.37,81.4,6700.0,65.8375,65.8941,65.8375,65.8618,6700.0
2013-04-26 11:05:00,81.42,81.45,81.38,81.39,6000.0,65.8779,65.9022,65.8456,65.8537,6000.0
2013-04-26 11:10:00,81.41,81.45,81.41,81.45,49100.0,65.8699,65.9022,65.8699,65.9022,49100.0
2013-04-26 11:15:00,81.46,81.48,81.42,81.42,36700.0,65.9103,65.9265,65.8779,65.8779,36700.0
2013-04-26 11:20:00,81.43,81.44,81.4,81.44,9900.0,65.886,65.8941,65.8618,65.8941,9900.0
2013-04-26 11:25:00,81.44,81.47,81.39,81.41,7300.0,65.8941,65.9184,65.8537,65.8699,7300.0
2013-04-26 11:30:00,81.42,81.42,81.36,81.41,2800.0,65.8779,65.8779,65.8294,65.8699,2800.0
2013-04-26 11:35:00,81.43,81.43,81.33,81.35,33700.0,65.886,65.886,65.8051,65.8213,33700.0
2013-04-26 11:40:00,81.35,81.37,81.33,81.33,6700.0,65.8213,65.8375,65.8051,65.8051,6700.0
2013-04-26 11:45:00,81.32,81.33,81.26,81.28,6700.0,65.797,65.8051,65.7485,65.7647,6700.0
2013-04-26 11:50:00,81.27,81.29,81.25,81.27,3600.0,65.7566,65.7728,65.7404,65.7566,3600.0
2013-04-26 11:55:00,81.27,81.27,81.24,81.26,7900.0,65.7566,65.7566,65.7323,65.7485,7900.0
2013-04-26 12:00:00,81.24,81.28,81.22,81.28,6700.0,65.7323,65.7647,65.7161,65.7647,6700.0
2013-04-26 12:05:00,81.3,81.32,81.26,81.31,5200.0,65.7809,65.797,65.7485,65.7889,5200.0
2013-04-26 12:10:00,81.29,81.32,81.25,81.26,8500.0,65.7728,65.797,65.7404,65.7485,8500.0
2013-04-26 12:15:00,81.27,81.31,81.27,81.3,3500.0,65.7566,65.7889,65.7566,65.7809,3500.0
2013-04-26 12:20:00,81.3,81.3,81.24,81.24,3900.0,65.7809,65.7809,65.7323,65.7323,3900.0
2013-04-26 12:25:00,81.24,81.27,81.24,81.26,4400.0,65.7323,65.7566,65.7323,65.7485,4400.0
2013-04-26 12:30:00,81.26,81.29,81.23,81.28,15900.0,65.7485,65.7728,65.7242,65.7647,15900.0
2013-04-26 12:35:00,81.27,81.28,81.24,81.26,5600.0,65.7566,65.7647,65.7323,65.7485,5600.0
2013-04-26 12:40:00,81.24,81.28,81.24,81.24,6800.0,65.7323,65.7647,65.7323,65.7323,6800.0
2013-04-26 12:45:00,81.24,81.28,81.22,81.26,11900.0,65.7323,65.7647,65.7161,65.7485,11900.0
2013-04-26 12:50:00,81.3,81.32,81.29,81.32,2600.0,65.7809,65.797,65.7728,65.797,2600.0
2013-04-26 12:55:00,81.33,81.35,81.33,81.35,3000.0,65.8051,65.8213,65.8051,65.8213,3000.0
2013-04-26 13:00:00,81.34,81.34,81.32,81.33,7400.0,65.8132,65.8132,65.797,65.8051,7400.0
2013-04-26 13:05:00,81.32,81.36,81.3,81.36,6300.0,65.797,65.8294,65.7809,65.8294,6300.0
2013-04-26 13:10:00,81.36,81.36,81.35,81.36,5000.0,65.8294,65.8294,65.8213,65.8294,5000.0
2013-04-26 13:15:00,81.36,81.38,81.36,81.38,3400.0,65.8294,65.8456,65.8294,65.8456,3400.0
2013-04-26 13:20:00,81.37,81.44,81.37,81.43,11200.0,65.8375,65.8941,65.8375,65.886,11200.0
2013-04-26 13:25:00,81.45,81.48,81.44,81.46,17000.0,65.9022,65.9265,65.8941,65.9103,17000.0
2013-04-26 13:30:00,81.45,81.48,81.45,81.45,3400.0,65.9022,65.9265,65.9022,65.9022,3400.0
2013-04-26 13:35:00,81.44,81.45,81.43,81.44,5800.0,65.8941,65.9022,65.886,65.8941,5800.0
2013-04-26 13:40:00,81.44,81.48,81.41,81.48,10000.0,65.8941,65.9265,65.8699,65.9265,10000.0
2013-04-26 13:45:00,81.49,81.53,81.48,81.49,14600.0,65.9346,65.967,65.9265,65.9346,14600.0
2013-04-26 13:50:00,81.48,81.5,81.47,81.48,8200.0,65.9265,65.9427,65.9184,65.9265,8200.0
2013-04-26 13:55:00,81.48,81.5,81.48,81.48,4000.0,65.9265,65.9427,65.9265,65.9265,4000.0
2013-04-26 14:00:00,81.48,81.49,81.46,81.49,6100.0,65.9265,65.9346,65.9103,65.9346,6100.0
2013-04-26 14:05:00,81.5,81.51,81.47,81.47,8900.0,65.9427,65.9508,65.9184,65.9184,8900.0
2013-04-26 14:10:00,81.47,81.49,81.44,81.44,5200.0,65.9184,65.9346,65.8941,65.8941,5200.0
2013-04-26 14:15:00,81.43,81.46,81.43,81.44,6500.0,65.886,65.9103,65.886,65.8941,6500.0
2013-04-26 14:20:00,81.43,81.46,81.42,81.45,2300.0,65.886,65.9103,65.8779,65.9022,2300.0
2013-04-26 14:25:00,81.47,81.48,81.45,81.46,26400.0,65.9184,65.9265,65.9022,65.9103,26400.0
2013-04-26 14:30:00,81.45,81.47,81.44,81.44,11900.0,65.9022,65.9184,65.8941,65.8941,11900.0
2013-04-26 14:35:00,81.43,81.46,81.43,81.46,3000.0,65.886,65.9103,65.886,65.9103,3000.0
2013-04-26 14:40:00,81.48,81.48,81.44,81.47,7000.0,65.9265,65.9265,65.8941,65.9184,7000.0
2013-04-26 14:45:00,81.47,81.53,81.45,81.53,3700.0,65.9184,65.967,65.9022,65.967,3700.0
2013-04-26 14:50:00,81.51,81.53,81.49,81.49,6900.0,65.9508,65.967,65.9346,65.9346,6900.0
2013-04-26 14:55:00,81.47,81.5,81.47,81.48,2200.0,65.9184,65.9427,65.9184,65.9265,2200.0
2013-04-26 15:00:00,81.49,81.56,81.48,81.56,35200.0,65.9346,65.9912,65.9265,65.9912,35200.0
2013-04-26 15:05:00,81.56,81.58,81.56,81.58,5900.0,65.9912,66.0074,65.9912,66.0074,5900.0
2013-04-26 15:10:00,81.6,81.6,81.57,81.58,9700.0,66.0236,66.0236,65.9993,66.0074,9700.0
2013-04-26 15:15:00,81.59,81.59,81.57,81.57,9200.0,66.0155,66.0155,65.9993,65.9993,9200.0
2013-04-26 15:20:00,81.58,81.59,81.57,81.59,6200.0,66.0074,66.0155,65.9993,66.0155,6200.0
2013-04-26 15:25:00,81.58,81.64,81.58,81.61,3200.0,66.0074,66.056,66.0074,66.0317,3200.0
2013-04-26 15:30:00,81.63,81.64,81.62,81.64,4700.0,66.0479,66.056,66.0398,66.056,4700.0
2013-04-26 15:35:00,81.63,81.64,81.6,81.6,24600.0,66.0479,66.056,66.0236,66.0236,24600.0
2013-04-26 15:40:00,81.61,81.63,81.6,81.6,4300.0,66.0317,66.0479,66.0236,66.0236,4300.0
2013-04-26 15:45:00,81.6,81.6,81.54,81.58,19400.0,66.0236,66.0236,65.975,66.0074,19400.0
2013-04-26 15:50:00,81.57,81.57,81.53,81.53,21500.0,65.9993,65.9993,65.967,65.967,21500.0
2013-04-26 15:55:00,81.51,81.53,81.48,81.49,27500.0,65.9508,65.967,65.9265,65.9346,27500.0
2013-04-29 09:30:00,81.71,81.83,81.65,81.7,90100.0,66.1126,66.2097,66.064,66.1045,90100.0
2013-04-29 09:35:00,81.66,81.67,81.6,81.65,4300.0,66.0721,66.0802,66.0236,66.064,4300.0
2013-04-29 09:40:00,81.65,81.7,81.59,81.67,8400.0,66.064,66.1045,66.0155,66.0802,8400.0
2013-04-29 09:45:00,81.62,81.68,81.62,81.68,15600.0,66.0398,66.0883,66.0398,66.0883,15600.0
2013-04-29 09:50:00,81.68,81.74,81.68,81.73,6400.0,66.0883,66.1369,66.0883,66.1288,6400.0
2013-04-29 09:55:00,81.73,81.76,81.7,81.75,10800.0,66.1288,66.153,66.1045,66.145,10800.0
2013-04-29 10:00:00,81.76,81.86,81.73,81.86,21100.0,66.153,66.234,66.1288,66.234,21100.0
2013-04-29 10:05:00,81.88,81.93,81.86,81.93,19000.0,66.2501,66.2906,66.234,66.2906,19000.0
2013-04-29 10:10:00,81.94,81.94,81.88,81.89,8900.0,66.2987,66.2987,66.2501,66.2582,8900.0
2013-04-29 10:15:00,81.88,81.91,81.87,81.91,25300.0,66.2501,66.2744,66.242,66.2744,25300.0
2013-04-29 10:20:00,81.92,81.97,81.91,81.97,37300.0,66.2825,66.323,66.2744,66.323,37300.0
2013-04-29 10:25:00,81.97,81.98,81.92,81.94,6700.0,66.323,66.3311,66.2825,66.2987,6700.0
2013-04-29 10:30:00,81.95,81.95,81.9,81.92,21900.0,66.3068,66.3068,66.2663,66.2825,21900.0
2013-04-29 10:35:00,81.92,81.95,81.91,81.92,10700.0,66.2825,66.3068,66.2744,66.2825,10700.0
2013-04-29 10:40:00,81.93,81.94,81.91,81.93,4300.0,66.2906,66.2987,66.2744,66.2906,4300.0
2013-04-29 10:45:00,81.92,81.98,81.92,81.94,7700.0,66.2825,66.3311,66.2825,66.2987,7700.0
2013-04-29 10:50:00,81.97,81.99,81.95,81.98,17800.0,66.323,66.3391,66.3068,66.3311,17800.0
2013-04-29 10:55:00,81.97,81.98,81.96,81.97,14900.0,66.323,66.3311,66.3149,66.323,14900.0
2013-04-29 11:00:00,81.98,81.98,81.93,81.93,14700.0,66.3311,66.3311,66.2906,66.2906,14700.0
2013-04-29 11:05:00,81.92,81.95,81.92,81.93,3800.0,66.2825,66.3068,66.2825,66.2906,3800.0
2013-04-29 11:10:00,81.91,81.94,81.9,81.91,7500.0,66.2744,66.2987,66.2663,66.2744,7500.0
2013-04-29 11:15:00,81.93,81.93,81.92,81.92,3400.0,66.2906,66.2906,66.2825,66.2825,3400.0
2013-04-29 11:20:00,81.92,81.96,81.91,81.94,6000.0,66.2825,66.3149,66.2744,66.2987,6000.0
2013-04-29 11:25:00,81.95,81.97,81.94,81.97,3500.0,66.3068,66.323,66.2987,66.323,3500.0
2013-04-29 11:30:00,81.96,81.98,81.95,81.97,31200.0,66.3149,66.3311,66.3068,66.323,31200.0
2013-04-29 11:35:00,81.97,81.98,81.94,81.94,5800.0,66.323,66.3311,66.2987,66.2987,5800.0
2013-04-29 11:40:00,81.93,81.95,81.92,81.94,5000.0,66.2906,66.3068,66.2825,66.2987,5000.0
2013-04-29 11:45:00,81.95,81.98,81.95,81.96,10400.0,66.3068,66.3311,66.3068,66.3149,10400.0
2013-04-29 11:50:00,81.96,81.96,81.95,81.95,7000.0,66.3149,66.3149,66.3068,66.3068,7000.0
2013-04-29 11:55:00,81.96,81.99,81.96,81.98,15500.0,66.3149,66.3391,66.3149,66.3311,15500.0
2013-04-29 12:00:00,81.99,82.08,81.98,82.07,32100.0,66.3391,66.412,66.3311,66.4039,32100.0
2013-04-29 12:05:00,82.08,82.08,82.04,82.06,10000.0,66.412,66.412,66.3796,66.3958,10000.0
2013-04-29 12:10:00,82.06,82.09,82.04,82.08,29600.0,66.3958,66.4201,66.3796,66.412,29600.0
2013-04-29 12:15:00,82.07,82.09,82.05,82.06,7300.0,66.4039,66.4201,66.3877,66.3958,7300.0
2013-04-29 12:20:00,82.06,82.12,82.06,82.12,27700.0,66.3958,66.4443,66.3958,66.4443,27700.0
2013-04-29 12:25:00,82.12,82.13,82.1,82.11,9300.0,66.4443,66.4524,66.4281,66.4362,9300.0
2013-04-29 12:30:00,82.1,82.11,82.08,82.09,9700.0,66.4281,66.4362,66.412,66.4201,9700.0
2013-04-29 12:35:00,82.09,82.14,82.09,82.13,15400.0,66.4201,66.4605,66.4201,66.4524,15400.0
2013-04-29 12:40:00,82.14,82.16,82.11,82.13,455700.0,66.4605,66.4767,66.4362,66.4524,455700.0
2013-04-29 12:45:00,82.13,82.13,82.11,82.11,8200.0,66.4524,66.4524,66.4362,66.4362,8200.0
2013-04-29 12:50:00,82.11,82.12,82.1,82.1,12900.0,66.4362,66.4443,66.4281,66.4281,12900.0
2013-04-29 12:55:00,82.1,82.1,82.05,82.06,21800.0,66.4281,66.4281,66.3877,66.3958,21800.0
2013-04-29 13:00:00,82.06,82.07,82.04,82.05,16100.0,66.3958,66.4039,66.3796,66.3877,16100.0
2013-04-29 13:05:00,82.05,82.07,82.05,82.07,11300.0,66.3877,66.4039,66.3877,66.4039,11300.0
2013-04-29 13:10:00,82.06,82.07,82.05,82.06,8400.0,66.3958,66.4039,66.3877,66.3958,8400.0
2013-04-29 13:15:00,82.06,82.07,82.04,82.06,7200.0,66.3958,66.4039,66.3796,66.3958,7200.0
2013-04-29 13:20:00,82.06,82.07,82.05,82.05,8200.0,66.3958,66.4039,66.3877,66.3877,8200.0
2013-04-29 13:25:00,82.05,82.07,82.05,82.06,9700.0,66.3877,66.4039,66.3877,66.3958,9700.0
2013-04-29 13:30:00,82.07,82.08,82.06,82.07,11200.0,66.4039,66.412,66.3958,66.4039,11200.0
2013-04-29 13:35:00,82.08,82.1,82.08,82.1,4000.0,66.412,66.4281,66.412,66.4281,4000.0
2013-04-29 13:40:00,82.09,82.13,82.09,82.11,19700.0,66.4201,66.4524,66.4201,66.4362,19700.0
2013-04-29 13:45:00,82.11,82.15,82.11,82.14,47800.0,66.4362,66.4686,66.4362,66.4605,47800.0
2013-04-29 13:50:00,82.15,82.15,82.12,82.14,38800.0,66.4686,66.4686,66.4443,66.4605,38800.0
2013-04-29 13:55:00,82.15,82.17,82.14,82.14,43900.0,66.4686,66.4848,66.4605,66.4605,43900.0
2013-04-29 14:00:00,82.14,82.17,82.14,82.15,29500.0,66.4605,66.4848,66.4605,66.4686,29500.0
2013-04-29 14:05:00,82.15,82.17,82.14,82.15,24800.0,66.4686,66.4848,66.4605,66.4686,24800.0
2013-04-29 14:10:00,82.15,82.19,82.14,82.15,25100.0,66.4686,66.501,66.4605,66.4686,25100.0
2013-04-29 14:15:00,82.15,82.16,82.13,82.13,23400.0,66.4686,66.4767,66.4524,66.4524,23400.0
2013-04-29 14:20:00,82.13,82.14,82.12,82.13,14500.0,66.4524,66.4605,66.4443,66.4524,14500.0
2013-04-29 14:25:00,82.13,82.16,82.13,82.15,36300.0,66.4524,66.4767,66.4524,66.4686,36300.0
2013-04-29 14:30:00,82.15,82.17,82.14,82.14,16100.0,66.4686,66.4848,66.4605,66.4605,16100.0
2013-04-29 14:35:00,82.14,82.15,82.13,82.14,6900.0,66.4605,66.4686,66.4524,66.4605,6900.0
2013-04-29 14:40:00,82.15,82.17,82.14,82.15,28100.0,66.4686,66.4848,66.4605,66.4686,28100.0
2013-04-29 14:45:00,82.15,82.17,82.13,82.14,16900.0,66.4686,66.4848,66.4524,66.4605,16900.0
2013-04-29 14:50:00,82.15,82.17,82.14,82.14,11900.0,66.4686,66.4848,66.4605,66.4605,11900.0
2013-04-29 14:55:00,82.15,82.15,82.12,82.13,63300.0,66.4686,66.4686,66.4443,66.4524,63300.0
2013-04-29 15:00:00,82.14,82.15,82.09,82.09,14700.0,66.4605,66.4686,66.4201,66.4201,14700.0
2013-04-29 15:05:00,82.09,82.1,82.01,82.03,27200.0,66.4201,66.4281,66.3553,66.3715,27200.0
2013-04-29 15:10:00,82.03,82.03,82.01,82.02,18200.0,66.3715,66.3715,66.3553,66.3634,18200.0
2013-04-29 15:15:00,82.02,82.05,82.01,82.04,13600.0,66.3634,66.3877,66.3553,66.3796,13600.0
2013-04-29 15:20:00,82.05,82.05,82.02,82.02,13700.0,66.3877,66.3877,66.3634,66.3634,13700.0
2013-04-29 15:25:00,82.02,82.06,81.98,82.05,40600.0,66.3634,66.3958,66.3311,66.3877,40600.0
2013-04-29 15:30:00,82.04,82.09,82.03,82.09,22100.0,66.3796,66.4201,66.3715,66.4201,22100.0
2013-04-29 15:35:00,82.09,82.12,82.08,82.09,73100.0,66.4201,66.4443,66.412,66.4201,73100.0
2013-04-29 15:40:00,82.1,82.1,82.07,82.08,49400.0,66.4281,66.4281,66.4039,66.412,49400.0
2013-04-29 15:45:00,82.09,82.1,82.01,82.02,36700.0,66.4201,66.4281,66.3553,66.3634,36700.0
2013-04-29 15:50:00,82.02,82.02,81.96,81.99,58500.0,66.3634,66.3634,66.3149,66.3391,58500.0
2013-04-29 15:55:00,81.98,82.03,81.96,82.01,32200.0,66.3311,66.3715,66.3149,66.3553,32200.0
2013-04-30 09:30:00,82.02,82.06,81.95,82.03,38200.0,66.3634,66.3958,66.3068,66.3715,38200.0
2013-04-30 09:35:00,82.05,82.07,82.01,82.06,34800.0,66.3877,66.4039,66.3553,66.3958,34800.0
2013-04-30 09:40:00,82.08,82.08,81.91,81.94,52900.0,66.412,66.412,66.2744,66.2987,52900.0
2013-04-30 09:45:00,81.92,81.99,81.88,81.97,22800.0,66.2825,66.3391,66.2501,66.323,22800.0
2013-04-30 09:50:00,81.98,81.98,81.81,81.83,22700.0,66.3311,66.3311,66.1935,66.2097,22700.0
2013-04-30 09:55:00,81.83,81.86,81.78,81.78,31400.0,66.2097,66.234,66.1692,66.1692,31400.0
2013-04-30 10:00:00,81.8,81.89,81.7,81.75,78600.0,66.1854,66.2582,66.1045,66.145,78600.0
2013-04-30 10:05:00,81.75,81.78,81.69,81.78,10900.0,66.145,66.1692,66.0964,66.1692,10900.0
2013-04-30 10:10:00,81.77,81.82,81.76,81.82,12100.0,66.1611,66.2016,66.153,66.2016,12100.0
2013-04-30 10:15:00,81.81,81.84,81.77,81.78,16500.0,66.1935,66.2178,66.1611,66.1692,16500.0
2013-04-30 10:20:00,81.79,81.83,81.79,81.82,33700.0,66.1773,66.2097,66.1773,66.2016,33700.0
2013-04-30 10:25:00,81.8,81.82,81.75,81.78,37400.0,66.1854,66.2016,66.145,66.1692,37400.0
2013-04-30 10:30:00,81.77,81.84,81.73,81.84,14600.0,66.1611,66.2178,66.1288,66.2178,14600.0
2013-04-30 10:35:00,81.83,81.87,81.83,81.86,22000.0,66.2097,66.242,66.2097,66.234,22000.0
2013-04-30 10:40:00,81.86,81.93,81.86,81.93,8800.0,66.234,66.2906,66.234,66.2906,8800.0
2013-04-30 10:45:00,81.93,81.97,81.91,81.96,24600.0,66.2906,66.323,66.2744,66.3149,24600.0
2013-04-30 10:50:00,81.96,81.99,81.96,81.96,54600.0,66.3149,66.3391,66.3149,66.3149,54600.0
2013-04-30 10:55:00,81.97,82.0,81.95,81.99,40900.0,66.323,66.3472,66.3068,66.3391,40900.0
2013-04-30 11:00:00,81.97,82.0,81.96,81.96,10600.0,66.323,66.3472,66.3149,66.3149,10600.0
2013-04-30 11:05:00,81.96,82.02,81.95,82.01,18700.0,66.3149,66.3634,66.3068,66.3553,18700.0
2013-04-30 11:10:00,82.02,82.02,81.98,82.0,9700.0,66.3634,66.3634,66.3311,66.3472,9700.0
2013-04-30 11:15:00,82.0,82.0,81.96,81.99,10200.0,66.3472,66.3472,66.3149,66.3391,10200.0
2013-04-30 11:20:00,82.0,82.0,81.97,81.98,11300.0,66.3472,66.3472,66.323,66.3311,11300.0
2013-04-30 11:25:00,81.98,82.03,81.98,82.01,69600.0,66.3311,66.3715,66.3311,66.3553,69600.0
2013-04-30 11:30:00,82.01,82.1,82.0,82.08,19600.0,66.3553,66.4281,66.3472,66.412,19600.0
2013-04-30 11:35:00,82.07,82.1,82.05,82.09,7600.0,66.4039,66.4281,66.3877,66.4201,7600.0
2013-04-30 11:40:00,82.1,82.13,82.08,82.12,14000.0,66.4281,66.4524,66.412,66.4443,14000.0
2013-04-30 11:45:00,82.11,82.13,82.1,82.13,9700.0,66.4362,66.4524,66.4281,66.4524,9700.0
2013-04-30 11:50:00,82.12,82.18,82.12,82.18,15600.0,66.4443,66.4929,66.4443,66.4929,15600.0
2013-04-30 11:55:00,82.18,82.18,82.13,82.13,11400.0,66.4929,66.4929,66.4524,66.4524,11400.0
2013-04-30 12:00:00,82.14,82.15,82.11,82.12,27100.0,66.4605,66.4686,66.4362,66.4443,27100.0
2013-04-30 12:05:00,82.12,82.16,82.12,82.15,14900.0,66.4443,66.4767,66.4443,66.4686,14900.0
2013-04-30 12:10:00,82.15,82.16,82.14,82.15,13900.0,66.4686,66.4767,66.4605,66.4686,13900.0
2013-04-30 12:15:00,82.12,82.13,82.07,82.1,12300.0,66.4443,66.4524,66.4039,66.4281,12300.0
2013-04-30 12:20:00,82.1,82.11,82.09,82.11,12600.0,66.4281,66.4362,66.4201,66.4362,12600.0
2013-04-30 12:25:00,82.1,82.1,82.07,82.08,41900.0,66.4281,66.4281,66.4039,66.412,41900.0
2013-04-30 12:30:00,82.08,82.1,82.07,82.1,17600.0,66.412,66.4281,66.4039,66.4281,17600.0
2013-04-30 12:35:00,82.1,82.11,82.06,82.09,6800.0,66.4281,66.4362,66.3958,66.4201,6800.0
2013-04-30 12:40:00,82.09,82.13,82.08,82.12,15700.0,66.4201,66.4524,66.412,66.4443,15700.0
2013-04-30 12:45:00,82.13,82.2,82.12,82.2,17800.0,66.4524,66.5091,66.4443,66.5091,17800.0
2013-04-30 12:50:00,82.19,82.21,82.19,82.2,10500.0,66.501,66.5171,66.501,66.5091,10500.0
2013-04-30 12:55:00,82.2,82.23,82.19,82.22,13700.0,66.5091,66.5333,66.501,66.5252,13700.0
2013-04-30 13:00:00,82.23,82.24,82.2,82.2,23300.0,66.5333,66.5414,66.5091,66.5091,23300.0
2013-04-30 13:05:00,82.2,82.24,82.2,82.23,33100.0,66.5091,66.5414,66.5091,66.5333,33100.0
2013-04-30 13:10:00,82.23,82.23,82.19,82.2,21400.0,66.5333,66.5333,66.501,66.5091,21400.0
2013-04-30 13:15:00,82.21,82.22,82.17,82.22,56000.0,66.5171,66.5252,66.4848,66.5252,56000.0
2013-04-30 13:20:00,82.23,82.23,82.2,82.23,26500.0,66.5333,66.5333,66.5091,66.5333,26500.0
2013-04-30 13:25:00,82.23,82.23,82.19,82.2,16600.0,66.5333,66.5333,66.501,66.5091,16600.0
2013-04-30 13:30:00,82.19,82.19,82.18,82.19,8200.0,66.501,66.501,66.4929,66.501,8200.0
2013-04-30 13:35:00,82.19,82.19,82.17,82.18,8800.0,66.501,66.501,66.4848,66.4929,8800.0
2013-04-30 13:40:00,82.19,82.2,82.16,82.19,11900.0,66.501,66.5091,66.4767,66.501,11900.0
2013-04-30 13:45:00,82.19,82.23,82.18,82.23,8900.0,66.501,66.5333,66.4929,66.5333,8900.0
2013-04-30 13:50:00,82.23,82.23,82.21,82.22,13700.0,66.5333,66.5333,66.5171,66.5252,13700.0
2013-04-30 13:55:00,82.23,82.23,82.22,82.23,6700.0,66.5333,66.5333,66.5252,66.5333,6700.0
2013-04-30 14:00:00,82.23,82.23,82.14,82.14,22800.0,66.5333,66.5333,66.4605,66.4605,22800.0
2013-04-30 14:05:00,82.12,82.14,82.08,82.08,24200.0,66.4443,66.4605,66.412,66.412,24200.0
2013-04-30 14:10:00,82.08,82.13,82.08,82.12,9800.0,66.412,66.4524,66.412,66.4443,9800.0
2013-04-30 14:15:00,82.12,82.12,82.09,82.1,23100.0,66.4443,66.4443,66.4201,66.4281,23100.0
2013-04-30 14:20:00,82.1,82.12,82.09,82.12,23900.0,66.4281,66.4443,66.4201,66.4443,23900.0
2013-04-30 14:25:00,82.12,82.17,82.12,82.15,29000.0,66.4443,66.4848,66.4443,66.4686,29000.0
2013-04-30 14:30:00,82.14,82.15,82.09,82.09,23200.0,66.4605,66.4686,66.4201,66.4201,23200.0
2013-04-30 14:35:00,82.09,82.16,82.07,82.15,21800.0,66.4201,66.4767,66.4039,66.4686,21800.0
2013-04-30 14:40:00,82.16,82.2,82.15,82.2,9300.0,66.4767,66.5091,66.4686,66.5091,9300.0
2013-04-30 14:45:00,82.19,82.19,82.17,82.18,13800.0,66.501,66.501,66.4848,66.4929,13800.0
2013-04-30 14:50:00,82.18,82.18,82.15,82.16,9100.0,66.4929,66.4929,66.4686,66.4767,9100.0
2013-04-30 14:55:00,82.16,82.2,82.16,82.2,17600.0,66.4767,66.5091,66.4767,66.5091,17600.0
2013-04-30 15:00:00,82.2,82.2,82.09,82.1,20100.0,66.5091,66.5091,66.4201,66.4281,20100.0
2013-04-30 15:05:00,82.1,82.15,82.09,82.12,13200.0,66.4281,66.4686,66.4201,66.4443,13200.0
2013-04-30 15:10:00,82.13,82.14,82.11,82.13,18100.0,66.4524,66.4605,66.4362,66.4524,18100.0
2013-04-30 15:15:00,82.13,82.16,82.12,82.13,10700.0,66.4524,66.4767,66.4443,66.4524,10700.0
2013-04-30 15:20:00,82.12,82.16,82.11,82.15,14700.0,66.4443,66.4767,66.4362,66.4686,14700.0
2013-04-30 15:25:00,82.15,82.17,82.14,82.16,9600.0,66.4686,66.4848,66.4605,66.4767,9600.0
2013-04-30 15:30:00,82.16,82.17,82.14,82.15,17000.0,66.4767,66.4848,66.4605,66.4686,17000.0
2013-04-30 15:35:00,82.16,82.22,82.16,82.21,29700.0,66.4767,66.5252,66.4767,66.5171,29700.0
2013-04-30 15:40:00,82.21,82.22,82.18,82.2,26300.0,66.5171,66.5252,66.4929,66.5091,26300.0
2013-04-30 15:45:00,82.2,82.25,82.2,82.24,34300.0,66.5091,66.5495,66.5091,66.5414,34300.0
2013-04-30 15:50:00,82.25,82.28,82.24,82.24,24400.0,66.5495,66.5738,66.5414,66.5414,24400.0
2013-04-30 15:55:00,82.25,82.3,82.21,82.28,33600.0,66.5495,66.59,66.5171,66.5738,33600.0
2013-05-01 09:30:00,82.11,82.17,82.03,82.06,174500.0,66.4362,66.4848,66.3715,66.3958,174500.0
2013-05-01 09:35:00,82.07,82.08,81.98,82.06,13300.0,66.4039,66.412,66.3311,66.3958,13300.0
2013-05-01 09:40:00,82.07,82.11,82.0,82.11,16300.0,66.4039,66.4362,66.3472,66.4362,16300.0
2013-05-01 09:45:00,82.11,82.15,82.01,82.06,12800.0,66.4362,66.4686,66.3553,66.3958,12800.0
2013-05-01 09:50:00,82.04,82.04,81.95,81.99,24400.0,66.3796,66.3796,66.3068,66.3391,24400.0
2013-05-01 09:55:00,81.99,82.0,81.94,81.98,21500.0,66.3391,66.3472,66.2987,66.3311,21500.0
2013-05-01 10:00:00,82.0,82.07,81.97,82.02,15100.0,66.3472,66.4039,66.323,66.3634,15100.0
2013-05-01 10:05:00,82.0,82.0,81.86,81.87,23300.0,66.3472,66.3472,66.234,66.242,23300.0
2013-05-01 10:10:00,81.87,81.88,81.77,81.77,24400.0,66.242,66.2501,66.1611,66.1611,24400.0
2013-05-01 10:15:00,81.75,81.81,81.74,81.77,27100.0,66.145,66.1935,66.1369,66.1611,27100.0
2013-05-01 10:20:00,81.76,81.85,81.75,81.85,25300.0,66.153,66.2259,66.145,66.2259,25300.0
2013-05-01 10:25:00,81.85,81.86,81.81,81.81,12000.0,66.2259,66.234,66.1935,66.1935,12000.0
2013-05-01 10:30:00,81.81,81.86,81.77,81.85,41600.0,66.1935,66.234,66.1611,66.2259,41600.0
2013-05-01 10:35:00,81.86,81.89,81.79,81.88,24600.0,66.234,66.2582,66.1773,66.2501,24600.0
2013-05-01 10:40:00,81.86,81.92,81.86,81.92,8400.0,66.234,66.2825,66.234,66.2825,8400.0
2013-05-01 10:45:00,81.91,81.92,81.89,81.91,7100.0,66.2744,66.2825,66.2582,66.2744,7100.0
2013-05-01 10:50:00,81.91,81.98,81.9,81.98,11000.0,66.2744,66.3311,66.2663,66.3311,11000.0
2013-05-01 10:55:00,81.98,81.98,81.96,81.98,4600.0,66.3311,66.3311,66.3149,66.3311,4600.0
2013-05-01 11:00:00,81.97,81.98,81.9,81.93,34900.0,66.323,66.3311,66.2663,66.2906,34900.0
2013-05-01 11:05:00,81.93,81.97,81.92,81.96,30600.0,66.2906,66.323,66.2825,66.3149,30600.0
2013-05-01 11:10:00,81.95,81.99,81.94,81.99,18400.0,66.3068,66.3391,66.2987,66.3391,18400.0
2013-05-01 11:15:00,81.98,82.0,81.94,81.95,5800.0,66.3311,66.3472,66.2987,66.3068,5800.0
2013-05-01 11:20:00,81.95,81.98,81.9,81.98,14200.0,66.3068,66.3311,66.2663,66.3311,14200.0
2013-05-01 11:25:00,81.96,81.97,81.93,81.95,11800.0,66.3149,66.323,66.2906,66.3068,11800.0
2013-05-01 11:30:00,81.95,81.98,81.93,81.97,14800.0,66.3068,66.3311,66.2906,66.323,14800.0
2013-05-01 11:35:00,81.97,81.97,81.9,81.9,80600.0,66.323,66.323,66.2663,66.2663,80600.0
2013-05-01 11:40:00,81.91,81.92,81.87,81.89,18900.0,66.2744,66.2825,66.242,66.2582,18900.0
2013-05-01 11:45:00,81.9,81.9,81.81,81.86,14900.0,66.2663,66.2663,66.1935,66.234,14900.0
2013-05-01 11:50:00,81.87,81.92,81.87,81.91,11700.0,66.242,66.2825,66.242,66.2744,11700.0
2013-05-01 11:55:00,81.9,81.93,81.87,81.93,20100.0,66.2663,66.2906,66.242,66.2906,20100.0
2013-05-01 12:00:00,81.94,81.94,81.89,81.9,13500.0,66.2987,66.2987,66.2582,66.2663,13500.0
2013-05-01 12:05:00,81.91,81.92,81.89,81.89,7100.0,66.2744,66.2825,66.2582,66.2582,7100.0
2013-05-01 12:10:00,81.88,81.89,81.83,81.84,10400.0,66.2501,66.2582,66.2097,66.2178,10400.0
2013-05-01 12:15:00,81.86,81.9,81.86,81.88,14600.0,66.234,66.2663,66.234,66.2501,14600.0
2013-05-01 12:20:00,81.88,81.91,81.88,81.91,9800.0,66.2501,66.2744,66.2501,66.2744,9800.0
2013-05-01 12:25:00,81.91,81.91,81.88,81.9,4300.0,66.2744,66.2744,66.2501,66.2663,4300.0
2013-05-01 12:30:00,81.9,81.9,81.85,81.85,6900.0,66.2663,66.2663,66.2259,66.2259,6900.0
2013-05-01 12:35:00,81.86,81.88,81.85,81.85,4400.0,66.234,66.2501,66.2259,66.2259,4400.0
2013-05-01 12:40:00,81.86,81.89,81.85,81.88,8200.0,66.234,66.2582,66.2259,66.2501,8200.0
2013-05-01 12:45:00,81.88,81.9,81.88,81.9,18800.0,66.2501,66.2663,66.2501,66.2663,18800.0
2013-05-01 12:50:00,81.9,81.9,81.83,81.85,19500.0,66.2663,66.2663,66.2097,66.2259,19500.0
2013-05-01 12:55:00,81.84,81.84,81.74,81.76,37800.0,66.2178,66.2178,66.1369,66.153,37800.0
2013-05-01 13:00:00,81.76,81.77,81.69,81.69,23700.0,66.153,66.1611,66.0964,66.0964,23700.0
2013-05-01 13:05:00,81.68,81.7,81.62,81.62,73000.0,66.0883,66.1045,66.0398,66.0398,73000.0
2013-05-01 13:10:00,81.63,81.69,81.63,81.66,12600.0,66.0479,66.0964,66.0479,66.0721,12600.0
2013-05-01 13:15:00,81.67,81.67,81.62,81.65,12000.0,66.0802,66.0802,66.0398,66.064,12000.0
2013-05-01 13:20:00,81.65,81.7,81.62,81.7,34300.0,66.064,66.1045,66.0398,66.1045,34300.0
2013-05-01 13:25:00,81.7,81.74,81.7,81.73,4700.0,66.1045,66.1369,66.1045,66.1288,4700.0
2013-05-01 13:30:00,81.75,81.75,81.7,81.73,13200.0,66.145,66.145,66.1045,66.1288,13200.0
2013-05-01 13:35:00,81.71,81.72,81.65,81.65,12000.0,66.1126,66.1207,66.064,66.064,12000.0
2013-05-01 13:40:00,81.65,81.65,81.56,81.59,20900.0,66.064,66.064,65.9912,66.0155,20900.0
2013-05-01 13:45:00,81.57,81.61,81.55,81.59,17100.0,65.9993,66.0317,65.9831,66.0155,17100.0
2013-05-01 13:50:00,81.6,81.63,81.55,81.61,13200.0,66.0236,66.0479,65.9831,66.0317,13200.0
2013-05-01 13:55:00,81.64,81.64,81.6,81.63,22500.0,66.056,66.056,66.0236,66.0479,22500.0
2013-05-01 14:00:00,81.64,81.77,81.63,81.73,13300.0,66.056,66.1611,66.0479,66.1288,13300.0
2013-05-01 14:05:00,81.73,81.8,81.67,81.77,10300.0,66.1288,66.1854,66.0802,66.1611,10300.0
2013-05-01 14:10:00,81.76,81.76,81.62,81.71,49500.0,66.153,66.153,66.0398,66.1126,49500.0
2013-05-01 14:15:00,81.73,81.73,81.67,81.7,47000.0,66.1288,66.1288,66.0802,66.1045,47000.0
2013-05-01 14:20:00,81.71,81.84,81.71,81.81,29500.0,66.1126,66.2178,66.1126,66.1935,29500.0
2013-05-01 14:25:00,81.82,81.88,81.74,81.79,26400.0,66.2016,66.2501,66.1369,66.1773,26400.0
2013-05-01 14:30:00,81.8,81.8,81.73,81.75,23700.0,66.1854,66.1854,66.1288,66.145,23700.0
2013-05-01 14:35:00,81.73,81.73,81.67,81.69,36000.0,66.1288,66.1288,66.0802,66.0964,36000.0
2013-05-01 14:40:00,81.7,81.75,81.7,81.73,20000.0,66.1045,66.145,66.1045,66.1288,20000.0
2013-05-01 14:45:00,81.72,81.73,81.65,81.72,25700.0,66.1207,66.1288,66.064,66.1207,25700.0
2013-05-01 14:50:00,81.73,81.81,81.7,81.78,33800.0,66.1288,66.1935,66.1045,66.1692,33800.0
2013-05-01 14:55:00,81.78,81.79,81.74,81.75,21900.0,66.1692,66.1773,66.1369,66.145,21900.0
2013-05-01 15:00:00,81.74,81.76,81.69,81.73,26400.0,66.1369,66.153,66.0964,66.1288,26400.0
2013-05-01 15:05:00,81.72,81.73,81.63,81.63,20500.0,66.1207,66.1288,66.0479,66.0479,20500.0
2013-05-01 15:10:00,81.62,81.64,81.57,81.59,19200.0,66.0398,66.056,65.9993,66.0155,19200.0
2013-05-01 15:15:00,81.58,81.59,81.52,81.58,41000.0,66.0074,66.0155,65.9589,66.0074,41000.0
2013-05-01 15:20:00,81.57,81.57,81.45,81.45,52400.0,65.9993,65.9993,65.9022,65.9022,52400.0
2013-05-01 15:25:00,81.45,81.51,81.41,81.44,36800.0,65.9022,65.9508,65.8699,65.8941,36800.0
2013-05-01 15:30:00,81.46,81.53,81.45,81.51,24100.0,65.9103,65.967,65.9022,65.9508,24100.0
2013-05-01 15:35:00,81.52,81.52,81.44,81.45,30300.0,65.9589,65.9589,65.8941,65.9022,30300.0
2013-05-01 15:40:00,81.43,81.45,81.38,81.38,43700.0,65.886,65.9022,65.8456,65.8456,43700.0
2013-05-01 15:45:00,81.39,81.47,81.38,81.44,159700.0,65.8537,65.9184,65.8456,65.8941,159700.0
2013-05-01 15:50:00,81.44,81.46,81.38,81.4,45500.0,65.8941,65.9103,65.8456,65.8618,45500.0
2013-05-01 15:55:00,81.41,81.46,81.4,81.44,36300.0,65.8699,65.9103,65.8618,65.8941,36300.0
2013-05-02 09:30:00,81.61,81.78,81.61,81.75,67100.0,66.0317,66.1692,66.0317,66.145,67100.0
2013-05-02 09:35:00,81.75,81.83,81.73,81.78,19900.0,66.145,66.2097,66.1288,66.1692,19900.0
2013-05-02 09:40:00,81.79,81.79,81.71,81.71,18600.0,66.1773,66.1773,66.1126,66.1126,18600.0
2013-05-02 09:45:00,81.72,81.8,81.72,81.75,9200.0,66.1207,66.1854,66.1207,66.145,9200.0
2013-05-02 09:50:00,81.75,81.82,81.7,81.72,14600.0,66.145,66.2016,66.1045,66.1207,14600.0
2013-05-02 09:55:00,81.72,81.77,81.71,81.71,9800.0,66.1207,66.1611,66.1126,66.1126,9800.0
2013-05-02 10:00:00,81.77,81.83,81.71,81.73,10600.0,66.1611,66.2097,66.1126,66.1288,10600.0
2013-05-02 10:05:00,81.76,81.82,81.72,81.81,5800.0,66.153,66.2016,66.1207,66.1935,5800.0
2013-05-02 10:10:00,81.82,81.92,81.82,81.91,23300.0,66.2016,66.2825,66.2016,66.2744,23300.0
2013-05-02 10:15:00,81.93,81.94,81.9,81.91,14700.0,66.2906,66.2987,66.2663,66.2744,14700.0
2013-05-02 10:20:00,81.92,81.97,81.91,81.93,11500.0,66.2825,66.323,66.2744,66.2906,11500.0
2013-05-02 10:25:00,81.94,81.98,81.92,81.98,60400.0,66.2987,66.3311,66.2825,66.3311,60400.0
2013-05-02 10:30:00,81.97,82.0,81.93,82.0,43500.0,66.323,66.3472,66.2906,66.3472,43500.0
2013-05-02 10:35:00,82.0,82.0,81.94,81.94,12200.0,66.3472,66.3472,66.2987,66.2987,12200.0
2013-05-02 10:40:00,81.95,81.96,81.93,81.96,40100.0,66.3068,66.3149,66.2906,66.3149,40100.0
2013-05-02 10:45:00,81.95,81.99,81.89,81.9,19300.0,66.3068,66.3391,66.2582,66.2663,19300.0
2013-05-02 10:50:00,81.9,81.96,81.9,81.95,15700.0,66.2663,66.3149,66.2663,66.3068,15700.0
2013-05-02 10:55:00,81.95,81.97,81.95,81.96,7800.0,66.3068,66.323,66.3068,66.3149,7800.0
2013-05-02 11:00:00,81.97,81.98,81.94,81.96,11400.0,66.323,66.3311,66.2987,66.3149,11400.0
2013-05-02 11:05:00,81.97,82.0,81.96,81.98,5300.0,66.323,66.3472,66.3149,66.3311,5300.0
2013-05-02 11:10:00,81.99,82.15,81.99,82.15,31900.0,66.3391,66.4686,66.3391,66.4686,31900.0
2013-05-02 11:15:00,82.14,82.18,82.13,82.17,23700.0,66.4605,66.4929,66.4524,66.4848,23700.0
2013-05-02 11:20:00,82.17,82.22,82.17,82.19,16000.0,66.4848,66.5252,66.4848,66.501,16000.0
2013-05-02 11:25:00,82.2,82.22,82.18,82.21,8500.0,66.5091,66.5252,66.4929,66.5171,8500.0
2013-05-02 11:30:00,82.21,82.21,82.17,82.17,11200.0,66.5171,66.5171,66.4848,66.4848,11200.0
2013-05-02 11:35:00,82.18,82.18,82.14,82.15,7600.0,66.4929,66.4929,66.4605,66.4686,7600.0
2013-05-02 11:40:00,82.14,82.16,82.14,82.16,4100.0,66.4605,66.4767,66.4605,66.4767,4100.0
2013-05-02 11:45:00,82.17,82.2,82.16,82.2,6400.0,66.4848,66.5091,66.4767,66.5091,6400.0
2013-05-02 11:50:00,82.2,82.25,82.18,82.22,22800.0,66.5091,66.5495,66.4929,66.5252,22800.0
2013-05-02 11:55:00,82.2,82.23,82.2,82.2,16400.0,66.5091,66.5333,66.5091,66.5091,16400.0
2013-05-02 12:00:00,82.21,82.27,82.2,82.2,22400.0,66.5171,66.5657,66.5091,66.5091,22400.0
2013-05-02 12:05:00,82.21,82.22,82.17,82.19,11400.0,66.5171,66.5252,66.4848,66.501,11400.0
2013-05-02 12:10:00,82.18,82.19,82.17,82.17,13500.0,66.4929,66.501,66.4848,66.4848,13500.0
2013-05-02 12:15:00,82.18,82.2,82.17,82.19,7200.0,66.4929,66.5091,66.4848,66.501,7200.0
2013-05-02 12:20:00,82.17,82.19,82.16,82.17,48700.0,66.4848,66.501,66.4767,66.4848,48700.0
2013-05-02 12:25:00,82.16,82.16,82.11,82.14,3100.0,66.4767,66.4767,66.4362,66.4605,3100.0
2013-05-02 12:30:00,82.13,82.17,82.12,82.14,7800.0,66.4524,66.4848,66.4443,66.4605,7800.0
2013-05-02 12:35:00,82.15,82.16,82.13,82.14,2400.0,66.4686,66.4767,66.4524,66.4605,2400.0
2013-05-02 12:40:00,82.14,82.17,82.14,82.15,28100.0,66.4605,66.4848,66.4605,66.4686,28100.0
2013-05-02 12:45:00,82.16,82.18,82.15,82.17,14800.0,66.4767,66.4929,66.4686,66.4848,14800.0
2013-05-02 12:50:00,82.17,82.2,82.17,82.2,16800.0,66.4848,66.5091,66.4848,66.5091,16800.0
2013-05-02 12:55:00,82.19,82.23,82.19,82.21,3800.0,66.501,66.5333,66.501,66.5171,3800.0
2013-05-02 13:00:00,82.21,82.23,82.19,82.21,47900.0,66.5171,66.5333,66.501,66.5171,47900.0
2013-05-02 13:05:00,82.21,82.24,82.2,82.23,18500.0,66.5171,66.5414,66.5091,66.5333,18500.0
2013-05-02 13:10:00,82.23,82.24,82.2,82.22,5200.0,66.5333,66.5414,66.5091,66.5252,5200.0
2013-05-02 13:15:00,82.21,82.25,82.21,82.25,9800.0,66.5171,66.5495,66.5171,66.5495,9800.0
2013-05-02 13:20:00,82.24,82.26,82.22,82.25,16300.0,66.5414,66.5576,66.5252,66.5495,16300.0
2013-05-02 13:25:00,82.25,82.31,82.24,82.28,26200.0,66.5495,66.5981,66.5414,66.5738,26200.0
2013-05-02 13:30:00,82.26,82.3,82.26,82.3,8600.0,66.5576,66.59,66.5576,66.59,8600.0
2013-05-02 13:35:00,82.31,82.32,82.24,82.25,6100.0,66.5981,66.6061,66.5414,66.5495,6100.0
2013-05-02 13:40:00,82.25,82.29,82.25,82.27,9700.0,66.5495,66.5819,66.5495,66.5657,9700.0
2013-05-02 13:45:00,82.26,82.3,82.25,82.27,46900.0,66.5576,66.59,66.5495,66.5657,46900.0
2013-05-02 13:50:00,82.26,82.29,82.26,82.28,9500.0,66.5576,66.5819,66.5576,66.5738,9500.0
2013-05-02 13:55:00,82.29,82.3,82.28,82.3,4500.0,66.5819,66.59,66.5738,66.59,4500.0
2013-05-02 14:00:00,82.29,82.31,82.28,82.29,32900.0,66.5819,66.5981,66.5738,66.5819,32900.0
2013-05-02 14:05:00,82.28,82.29,82.24,82.24,5200.0,66.5738,66.5819,66.5414,66.5414,5200.0
2013-05-02 14:10:00,82.25,82.25,82.22,82.24,13800.0,66.5495,66.5495,66.5252,66.5414,13800.0
2013-05-02 14:15:00,82.23,82.28,82.22,82.27,20100.0,66.5333,66.5738,66.5252,66.5657,20100.0
2013-05-02 14:20:00,82.27,82.28,82.22,82.22,8700.0,66.5657,66.5738,66.5252,66.5252,8700.0
2013-05-02 14:25:00,82.22,82.25,82.21,82.25,6000.0,66.5252,66.5495,66.5171,66.5495,6000.0
2013-05-02 14:30:00,82.24,82.26,82.24,82.25,8400.0,66.5414,66.5576,66.5414,66.5495,8400.0
2013-05-02 14:35:00,82.27,82.31,82.26,82.3,7600.0,66.5657,66.5981,66.5576,66.59,7600.0
2013-05-02 14:40:00,82.3,82.31,82.27,82.28,12300.0,66.59,66.5981,66.5657,66.5738,12300.0
2013-05-02 14:45:00,82.28,82.31,82.27,82.29,20300.0,66.5738,66.5981,66.5657,66.5819,20300.0
2013-05-02 14:50:00,82.3,82.3,82.26,82.26,14600.0,66.59,66.59,66.5576,66.5576,14600.0
2013-05-02 14:55:00,82.27,82.28,82.26,82.28,3900.0,66.5657,66.5738,66.5576,66.5738,3900.0
2013-05-02 15:00:00,82.28,82.29,82.27,82.27,8400.0,66.5738,66.5819,66.5657,66.5657,8400.0
2013-05-02 15:05:00,82.27,82.28,82.23,82.24,10100.0,66.5657,66.5738,66.5333,66.5414,10100.0
2013-05-02 15:10:00,82.23,82.26,82.23,82.26,11800.0,66.5333,66.5576,66.5333,66.5576,11800.0
2013-05-02 15:15:00,82.26,82.29,82.25,82.28,11600.0,66.5576,66.5819,66.5495,66.5738,11600.0
2013-05-02 15:20:00,82.26,82.3,82.26,82.27,11100.0,66.5576,66.59,66.5576,66.5657,11100.0
2013-05-02 15:25:00,82.28,82.28,82.27,82.28,15900.0,66.5738,66.5738,66.5657,66.5738,15900.0
2013-05-02 15:30:00,82.28,82.3,82.28,82.29,20400.0,66.5738,66.59,66.5738,66.5819,20400.0
2013-05-02 15:35:00,82.29,82.3,82.27,82.29,27000.0,66.5819,66.59,66.5657,66.5819,27000.0
2013-05-02 15:40:00,82.28,82.28,82.25,82.26,74400.0,66.5738,66.5738,66.5495,66.5576,74400.0
2013-05-02 15:45:00,82.27,82.28,82.25,82.25,92100.0,66.5657,66.5738,66.5495,66.5495,92100.0
2013-05-02 15:50:00,82.25,82.26,82.23,82.23,58100.0,66.5495,66.5576,66.5333,66.5333,58100.0
2013-05-02 15:55:00,82.23,82.27,82.2,82.26,70500.0,66.5333,66.5657,66.5091,66.5576,70500.0
2013-05-03 09:30:00,82.91,83.05,82.86,83.04,229800.0,67.0835,67.1968,67.0431,67.1887,229800.0
2013-05-03 09:35:00,83.06,83.18,83.0,83.18,635400.0,67.2049,67.302,67.1563,67.302,635400.0
2013-05-03 09:40:00,83.19,83.25,83.17,83.19,67500.0,67.3101,67.3586,67.2939,67.3101,67500.0
2013-05-03 09:45:00,83.2,83.23,83.19,83.19,35700.0,67.3182,67.3424,67.3101,67.3101,35700.0
2013-05-03 09:50:00,83.22,83.24,83.18,83.18,44400.0,67.3344,67.3505,67.302,67.302,44400.0
2013-05-03 09:55:00,83.19,83.2,83.15,83.15,37300.0,67.3101,67.3182,67.2777,67.2777,37300.0
2013-05-03 10:00:00,83.19,83.21,83.09,83.12,14000.0,67.3101,67.3263,67.2292,67.2534,14000.0
2013-05-03 10:05:00,83.11,83.21,83.11,83.19,27100.0,67.2453,67.3263,67.2453,67.3101,27100.0
2013-05-03 10:10:00,83.2,83.22,83.17,83.2,20800.0,67.3182,67.3344,67.2939,67.3182,20800.0
2013-05-03 10:15:00,83.2,83.24,83.2,83.2,11400.0,67.3182,67.3505,67.3182,67.3182,11400.0
2013-05-03 10:20:00,83.2,83.3,83.2,83.29,48100.0,67.3182,67.3991,67.3182,67.391,48100.0
2013-05-03 10:25:00,83.3,83.36,83.29,83.35,16800.0,67.3991,67.4476,67.391,67.4395,16800.0
2013-05-03 10:30:00,83.35,83.38,83.35,83.36,29900.0,67.4395,67.4638,67.4395,67.4476,29900.0
2013-05-03 10:35:00,83.35,83.37,83.31,83.34,25200.0,67.4395,67.4557,67.4072,67.4314,25200.0
2013-05-03 10:40:00,83.34,83.37,83.32,83.33,56300.0,67.4314,67.4557,67.4153,67.4234,56300.0
2013-05-03 10:45:00,83.33,83.34,83.31,83.32,16600.0,67.4234,67.4314,67.4072,67.4153,16600.0
2013-05-03 10:50:00,83.32,83.33,83.3,83.32,17600.0,67.4153,67.4234,67.3991,67.4153,17600.0
2013-05-03 10:55:00,83.32,83.33,83.3,83.32,17200.0,67.4153,67.4234,67.3991,67.4153,17200.0
2013-05-03 11:00:00,83.32,83.33,83.3,83.31,13200.0,67.4153,67.4234,67.3991,67.4072,13200.0
2013-05-03 11:05:00,83.31,83.36,83.31,83.36,33100.0,67.4072,67.4476,67.4072,67.4476,33100.0
2013-05-03 11:10:00,83.35,83.37,83.33,83.34,14400.0,67.4395,67.4557,67.4234,67.4314,14400.0
2013-05-03 11:15:00,83.34,83.34,83.29,83.29,18500.0,67.4314,67.4314,67.391,67.391,18500.0
2013-05-03 11:20:00,83.29,83.3,83.26,83.26,7300.0,67.391,67.3991,67.3667,67.3667,7300.0
2013-05-03 11:25:00,83.25,83.27,83.23,83.24,14100.0,67.3586,67.3748,67.3424,67.3505,14100.0
2013-05-03 11:30:00,83.24,83.29,83.24,83.28,21100.0,67.3505,67.391,67.3505,67.3829,21100.0
2013-05-03 11:35:00,83.26,83.27,83.24,83.26,3900.0,67.3667,67.3748,67.3505,67.3667,3900.0
2013-05-03 11:40:00,83.26,83.27,83.26,83.26,12200.0,67.3667,67.3748,67.3667,67.3667,12200.0
2013-05-03 11:45:00,83.26,83.29,83.26,83.27,6500.0,67.3667,67.391,67.3667,67.3748,6500.0
2013-05-03 11:50:00,83.27,83.31,83.27,83.28,13700.0,67.3748,67.4072,67.3748,67.3829,13700.0
2013-05-03 11:55:00,83.27,83.27,83.23,83.23,10700.0,67.3748,67.3748,67.3424,67.3424,10700.0
2013-05-03 12:00:00,83.23,83.26,83.22,83.26,45900.0,67.3424,67.3667,67.3344,67.3667,45900.0
2013-05-03 12:05:00,83.26,83.27,83.23,83.23,31900.0,67.3667,67.3748,67.3424,67.3424,31900.0
2013-05-03 12:10:00,83.24,83.26,83.23,83.26,48100.0,67.3505,67.3667,67.3424,67.3667,48100.0
2013-05-03 12:15:00,83.26,83.28,83.25,83.27,7700.0,67.3667,67.3829,67.3586,67.3748,7700.0
2013-05-03 12:20:00,83.29,83.3,83.28,83.28,7900.0,67.391,67.3991,67.3829,67.3829,7900.0
2013-05-03 12:25:00,83.29,83.3,83.28,83.3,3800.0,67.391,67.3991,67.3829,67.3991,3800.0
2013-05-03 12:30:00,83.29,83.29,83.26,83.26,6700.0,67.391,67.391,67.3667,67.3667,6700.0
2013-05-03 12:35:00,83.26,83.27,83.25,83.26,13400.0,67.3667,67.3748,67.3586,67.3667,13400.0
2013-05-03 12:40:00,83.26,83.3,83.26,83.28,3300.0,67.3667,67.3991,67.3667,67.3829,3300.0
2013-05-03 12:45:00,83.29,83.3,83.26,83.29,40700.0,67.391,67.3991,67.3667,67.391,40700.0
2013-05-03 12:50:00,83.29,83.31,83.29,83.3,5000.0,67.391,67.4072,67.391,67.3991,5000.0
2013-05-03 12:55:00,83.3,83.32,83.29,83.3,11900.0,67.3991,67.4153,67.391,67.3991,11900.0
2013-05-03 13:00:00,83.31,83.34,83.3,83.31,14500.0,67.4072,67.4314,67.3991,67.4072,14500.0
2013-05-03 13:05:00,83.31,83.33,83.29,83.3,11800.0,67.4072,67.4234,67.391,67.3991,11800.0
2013-05-03 13:10:00,83.3,83.33,83.29,83.33,8500.0,67.3991,67.4234,67.391,67.4234,8500.0
2013-05-03 13:15:00,83.31,83.32,83.28,83.28,3500.0,67.4072,67.4153,67.3829,67.3829,3500.0
2013-05-03 13:20:00,83.28,83.3,83.27,83.29,5900.0,67.3829,67.3991,67.3748,67.391,5900.0
2013-05-03 13:25:00,83.29,83.29,83.21,83.22,10700.0,67.391,67.391,67.3263,67.3344,10700.0
2013-05-03 13:30:00,83.21,83.25,83.21,83.22,7000.0,67.3263,67.3586,67.3263,67.3344,7000.0
2013-05-03 13:35:00,83.22,83.25,83.22,83.23,11400.0,67.3344,67.3586,67.3344,67.3424,11400.0
2013-05-03 13:40:00,83.22,83.25,83.22,83.23,19300.0,67.3344,67.3586,67.3344,67.3424,19300.0
2013-05-03 13:45:00,83.23,83.26,83.22,83.24,28100.0,67.3424,67.3667,67.3344,67.3505,28100.0
2013-05-03 13:50:00,83.22,83.22,83.2,83.2,21400.0,67.3344,67.3344,67.3182,67.3182,21400.0
2013-05-03 13:55:00,83.2,83.21,83.17,83.18,10200.0,67.3182,67.3263,67.2939,67.302,10200.0
2013-05-03 14:00:00,83.18,83.21,83.17,83.19,12800.0,67.302,67.3263,67.2939,67.3101,12800.0
2013-05-03 14:05:00,83.19,83.2,83.16,83.19,28000.0,67.3101,67.3182,67.2858,67.3101,28000.0
2013-05-03 14:10:00,83.19,83.21,83.19,83.2,15900.0,67.3101,67.3263,67.3101,67.3182,15900.0
2013-05-03 14:15:00,83.21,83.21,83.19,83.2,12000.0,67.3263,67.3263,67.3101,67.3182,12000.0
2013-05-03 14:20:00,83.21,83.22,83.2,83.22,4900.0,67.3263,67.3344,67.3182,67.3344,4900.0
2013-05-03 14:25:00,83.21,83.23,83.2,83.2,10700.0,67.3263,67.3424,67.3182,67.3182,10700.0
2013-05-03 14:30:00,83.21,83.21,83.18,83.18,6300.0,67.3263,67.3263,67.302,67.302,6300.0
2013-05-03 14:35:00,83.18,83.19,83.13,83.13,6700.0,67.302,67.3101,67.2615,67.2615,6700.0
2013-05-03 14:40:00,83.14,83.14,83.09,83.09,41600.0,67.2696,67.2696,67.2292,67.2292,41600.0
2013-05-03 14:45:00,83.07,83.14,83.07,83.13,9200.0,67.213,67.2696,67.213,67.2615,9200.0
2013-05-03 14:50:00,83.14,83.16,83.12,83.13,10200.0,67.2696,67.2858,67.2534,67.2615,10200.0
2013-05-03 14:55:00,83.13,83.13,83.11,83.11,9200.0,67.2615,67.2615,67.2453,67.2453,9200.0
2013-05-03 15:00:00,83.12,83.12,83.1,83.1,29000.0,67.2534,67.2534,67.2373,67.2373,29000.0
2013-05-03 15:05:00,83.11,83.11,83.08,83.08,27900.0,67.2453,67.2453,67.2211,67.2211,27900.0
2013-05-03 15:10:00,83.07,83.11,83.06,83.09,11700.0,67.213,67.2453,67.2049,67.2292,11700.0
2013-05-03 15:15:00,83.09,83.11,83.05,83.09,7100.0,67.2292,67.2453,67.1968,67.2292,7100.0
2013-05-03 15:20:00,83.1,83.1,83.06,83.08,10400.0,67.2373,67.2373,67.2049,67.2211,10400.0
2013-05-03 15:25:00,83.08,83.15,83.07,83.14,14600.0,67.2211,67.2777,67.213,67.2696,14600.0
2013-05-03 15:30:00,83.15,83.18,83.12,83.18,22900.0,67.2777,67.302,67.2534,67.302,22900.0
2013-05-03 15:35:00,83.18,83.2,83.17,83.18,24900.0,67.302,67.3182,67.2939,67.302,24900.0
2013-05-03 15:40:00,83.18,83.2,83.17,83.2,30400.0,67.302,67.3182,67.2939,67.3182,30400.0
2013-05-03 15:45:00,83.21,83.25,83.2,83.2,9300.0,67.3263,67.3586,67.3182,67.3182,9300.0
2013-05-03 15:50:00,83.21,83.23,83.16,83.16,33300.0,67.3263,67.3424,67.2858,67.2858,33300.0
2013-05-03 15:55:00,83.15,83.15,83.08,83.09,32300.0,67.2777,67.2777,67.2211,67.2292,32300.0
2013-05-06 09:30:00,83.15,83.23,83.1,83.23,45700.0,67.2777,67.3424,67.2373,67.3424,45700.0
2013-05-06 09:35:00,83.23,83.27,83.2,83.22,21200.0,67.3424,67.3748,67.3182,67.3344,21200.0
2013-05-06 09:40:00,83.22,83.24,83.17,83.19,12500.0,67.3344,67.3505,67.2939,67.3101,12500.0
2013-05-06 09:45:00,83.19,83.19,83.14,83.15,42000.0,67.3101,67.3101,67.2696,67.2777,42000.0
2013-05-06 09:50:00,83.16,83.18,83.13,83.14,9200.0,67.2858,67.302,67.2615,67.2696,9200.0
2013-05-06 09:55:00,83.11,83.17,83.11,83.16,7500.0,67.2453,67.2939,67.2453,67.2858,7500.0
2013-05-06 10:00:00,83.17,83.22,83.17,83.19,20600.0,67.2939,67.3344,67.2939,67.3101,20600.0
2013-05-06 10:05:00,83.19,83.26,83.19,83.23,8600.0,67.3101,67.3667,67.3101,67.3424,8600.0
2013-05-06 10:10:00,83.24,83.27,83.24,83.26,19100.0,67.3505,67.3748,67.3505,67.3667,19100.0
2013-05-06 10:15:00,83.26,83.29,83.25,83.26,25200.0,67.3667,67.391,67.3586,67.3667,25200.0
2013-05-06 10:20:00,83.27,83.33,83.27,83.28,16200.0,67.3748,67.4234,67.3748,67.3829,16200.0
2013-05-06 10:25:00,83.27,83.35,83.26,83.33,15100.0,67.3748,67.4395,67.3667,67.4234,15100.0
2013-05-06 10:30:00,83.32,83.35,83.3,83.35,6200.0,67.4153,67.4395,67.3991,67.4395,6200.0
2013-05-06 10:35:00,83.34,83.36,83.32,83.33,9900.0,67.4314,67.4476,67.4153,67.4234,9900.0
2013-05-06 10:40:00,83.33,83.33,83.26,83.29,8400.0,67.4234,67.4234,67.3667,67.391,8400.0
2013-05-06 10:45:00,83.28,83.29,83.27,83.29,8300.0,67.3829,67.391,67.3748,67.391,8300.0
2013-05-06 10:50:00,83.24,83.25,83.21,83.23,507400.0,67.3505,67.3586,67.3263,67.3424,507400.0
2013-05-06 10:55:00,83.23,83.26,83.17,83.2,183200.0,67.3424,67.3667,67.2939,67.3182,183200.0
2013-05-06 11:00:00,83.18,83.21,83.18,83.19,59400.0,67.302,67.3263,67.302,67.3101,59400.0
2013-05-06 11:05:00,83.17,83.22,83.17,83.18,9400.0,67.2939,67.3344,67.2939,67.302,9400.0
2013-05-06 11:10:00,83.2,83.24,83.18,83.22,9800.0,67.3182,67.3505,67.302,67.3344,9800.0
2013-05-06 11:15:00,83.23,83.25,83.23,83.23,5900.0,67.3424,67.3586,67.3424,67.3424,5900.0
2013-05-06 11:20:00,83.24,83.26,83.23,83.24,6900.0,67.3505,67.3667,67.3424,67.3505,6900.0
2013-05-06 11:25:00,83.25,83.26,83.23,83.26,15700.0,67.3586,67.3667,67.3424,67.3667,15700.0
2013-05-06 11:30:00,83.23,83.23,83.16,83.17,7700.0,67.3424,67.3424,67.2858,67.2939,7700.0
2013-05-06 11:35:00,83.18,83.21,83.17,83.2,7000.0,67.302,67.3263,67.2939,67.3182,7000.0
2013-05-06 11:40:00,83.2,83.26,83.2,83.26,16600.0,67.3182,67.3667,67.3182,67.3667,16600.0
2013-05-06 11:45:00,83.25,83.3,83.25,83.29,6400.0,67.3586,67.3991,67.3586,67.391,6400.0
2013-05-06 11:50:00,83.28,83.3,83.28,83.28,7400.0,67.3829,67.3991,67.3829,67.3829,7400.0
2013-05-06 11:55:00,83.3,83.33,83.29,83.32,11700.0,67.3991,67.4234,67.391,67.4153,11700.0
2013-05-06 12:00:00,83.32,83.33,83.3,83.3,4500.0,67.4153,67.4234,67.3991,67.3991,4500.0
2013-05-06 12:05:00,83.31,83.34,83.3,83.34,11600.0,67.4072,67.4314,67.3991,67.4314,11600.0
2013-05-06 12:10:00,83.34,83.35,83.33,83.35,10100.0,67.4314,67.4395,67.4234,67.4395,10100.0
2013-05-06 12:15:00,83.36,83.39,83.36,83.39,15200.0,67.4476,67.4719,67.4476,67.4719,15200.0
2013-05-06 12:20:00,83.38,83.39,83.34,83.34,14100.0,67.4638,67.4719,67.4314,67.4314,14100.0
2013-05-06 12:25:00,83.34,83.35,83.34,83.34,2400.0,67.4314,67.4395,67.4314,67.4314,2400.0
2013-05-06 12:30:00,83.33,83.34,83.33,83.33,5200.0,67.4234,67.4314,67.4234,67.4234,5200.0
2013-05-06 12:35:00,83.34,83.35,83.33,83.33,11800.0,67.4314,67.4395,67.4234,67.4234,11800.0
2013-05-06 12:40:00,83.34,83.34,83.33,83.33,3800.0,67.4314,67.4314,67.4234,67.4234,3800.0
2013-05-06 12:45:00,83.34,83.36,83.33,83.36,42800.0,67.4314,67.4476,67.4234,67.4476,42800.0
2013-05-06 12:50:00,83.38,83.39,83.37,83.38,8200.0,67.4638,67.4719,67.4557,67.4638,8200.0
2013-05-06 12:55:00,83.38,83.38,83.34,83.34,11000.0,67.4638,67.4638,67.4314,67.4314,11000.0
2013-05-06 13:00:00,83.35,83.37,83.33,83.33,15100.0,67.4395,67.4557,67.4234,67.4234,15100.0
2013-05-06 13:05:00,83.32,83.35,83.32,83.35,7900.0,67.4153,67.4395,67.4153,67.4395,7900.0
2013-05-06 13:10:00,83.35,83.35,83.33,83.34,20700.0,67.4395,67.4395,67.4234,67.4314,20700.0
2013-05-06 13:15:00,83.33,83.35,83.33,83.35,13100.0,67.4234,67.4395,67.4234,67.4395,13100.0
2013-05-06 13:20:00,83.35,83.37,83.35,83.35,7900.0,67.4395,67.4557,67.4395,67.4395,7900.0
2013-05-06 13:25:00,83.36,83.37,83.34,83.36,10900.0,67.4476,67.4557,67.4314,67.4476,10900.0
2013-05-06 13:30:00,83.37,83.4,83.36,83.38,11400.0,67.4557,67.48,67.4476,67.4638,11400.0
2013-05-06 13:35:00,83.39,83.42,83.38,83.39,29400.0,67.4719,67.4962,67.4638,67.4719,29400.0
2013-05-06 13:40:00,83.38,83.4,83.38,83.39,19100.0,67.4638,67.48,67.4638,67.4719,19100.0
2013-05-06 13:45:00,83.38,83.4,83.37,83.38,3800.0,67.4638,67.48,67.4557,67.4638,3800.0
2013-05-06 13:50:00,83.38,83.42,83.38,83.41,11500.0,67.4638,67.4962,67.4638,67.4881,11500.0
2013-05-06 13:55:00,83.42,83.44,83.4,83.44,21800.0,67.4962,67.5124,67.48,67.5124,21800.0
2013-05-06 14:00:00,83.43,83.43,83.4,83.41,11000.0,67.5043,67.5043,67.48,67.4881,11000.0
2013-05-06 14:05:00,83.41,83.44,83.4,83.44,12700.0,67.4881,67.5124,67.48,67.5124,12700.0
2013-05-06 14:10:00,83.44,83.45,83.43,83.45,22200.0,67.5124,67.5204,67.5043,67.5204,22200.0
2013-05-06 14:15:00,83.44,83.45,83.43,83.44,6200.0,67.5124,67.5204,67.5043,67.5124,6200.0
2013-05-06 14:20:00,83.45,83.46,83.44,83.44,10800.0,67.5204,67.5285,67.5124,67.5124,10800.0
2013-05-06 14:25:00,83.45,83.45,83.43,83.43,10400.0,67.5204,67.5204,67.5043,67.5043,10400.0
2013-05-06 14:30:00,83.43,83.44,83.42,83.43,10300.0,67.5043,67.5124,67.4962,67.5043,10300.0
2013-05-06 14:35:00,83.43,83.44,83.42,83.43,8300.0,67.5043,67.5124,67.4962,67.5043,8300.0
2013-05-06 14:40:00,83.43,83.44,83.42,83.43,11500.0,67.5043,67.5124,67.4962,67.5043,11500.0
2013-05-06 14:45:00,83.41,83.42,83.39,83.39,13700.0,67.4881,67.4962,67.4719,67.4719,13700.0
2013-05-06 14:50:00,83.4,83.42,83.39,83.4,7700.0,67.48,67.4962,67.4719,67.48,7700.0
2013-05-06 14:55:00,83.41,83.42,83.39,83.4,6200.0,67.4881,67.4962,67.4719,67.48,6200.0
2013-05-06 15:00:00,83.4,83.42,83.4,83.41,14200.0,67.48,67.4962,67.48,67.4881,14200.0
2013-05-06 15:05:00,83.41,83.41,83.38,83.4,10400.0,67.4881,67.4881,67.4638,67.48,10400.0
2013-05-06 15:10:00,83.41,83.41,83.39,83.39,7600.0,67.4881,67.4881,67.4719,67.4719,7600.0
2013-05-06 15:15:00,83.38,83.39,83.37,83.37,14500.0,67.4638,67.4719,67.4557,67.4557,14500.0
2013-05-06 15:20:00,83.38,83.38,83.34,83.34,16400.0,67.4638,67.4638,67.4314,67.4314,16400.0
2013-05-06 15:25:00,83.33,83.35,83.33,83.35,16400.0,67.4234,67.4395,67.4234,67.4395,16400.0
2013-05-06 15:30:00,83.35,83.37,83.35,83.36,17600.0,67.4395,67.4557,67.4395,67.4476,17600.0
2013-05-06 15:35:00,83.36,83.38,83.36,83.38,27600.0,67.4476,67.4638,67.4476,67.4638,27600.0
2013-05-06 15:40:00,83.38,83.41,83.38,83.41,36500.0,67.4638,67.4881,67.4638,67.4881,36500.0
2013-05-06 15:45:00,83.4,83.42,83.37,83.38,38600.0,67.48,67.4962,67.4557,67.4638,38600.0
2013-05-06 15:50:00,83.38,83.39,83.33,83.34,23700.0,67.4638,67.4719,67.4234,67.4314,23700.0
2013-05-06 15:55:00,83.33,83.35,83.31,83.35,19500.0,67.4234,67.4395,67.4072,67.4395,19500.0
2013-05-07 09:30:00,83.58,83.59,83.47,83.56,66100.0,67.6256,67.6337,67.5366,67.6094,66100.0
2013-05-07 09:35:00,83.54,83.65,83.53,83.65,13300.0,67.5933,67.6823,67.5852,67.6823,13300.0
2013-05-07 09:40:00,83.62,83.65,83.56,83.62,456400.0,67.658,67.6823,67.6094,67.658,456400.0
2013-05-07 09:45:00,83.63,83.67,83.61,83.66,26500.0,67.6661,67.6985,67.6499,67.6904,26500.0
2013-05-07 09:50:00,83.66,83.7,83.65,83.66,15200.0,67.6904,67.7227,67.6823,67.6904,15200.0
2013-05-07 09:55:00,83.65,83.7,83.65,83.7,11100.0,67.6823,67.7227,67.6823,67.7227,11100.0
2013-05-07 10:00:00,83.7,83.72,83.62,83.64,23100.0,67.7227,67.7389,67.658,67.6742,23100.0
2013-05-07 10:05:00,83.63,83.63,83.54,83.55,20900.0,67.6661,67.6661,67.5933,67.6014,20900.0
2013-05-07 10:10:00,83.54,83.54,83.43,83.46,21400.0,67.5933,67.5933,67.5043,67.5285,21400.0
2013-05-07 10:15:00,83.46,83.46,83.32,83.34,35700.0,67.5285,67.5285,67.4153,67.4314,35700.0
2013-05-07 10:20:00,83.34,83.43,83.31,83.43,15100.0,67.4314,67.5043,67.4072,67.5043,15100.0
2013-05-07 10:25:00,83.45,83.48,83.44,83.47,19000.0,67.5204,67.5447,67.5124,67.5366,19000.0
2013-05-07 10:30:00,83.47,83.52,83.44,83.5,12900.0,67.5366,67.5771,67.5124,67.5609,12900.0
2013-05-07 10:35:00,83.5,83.55,83.48,83.52,9000.0,67.5609,67.6014,67.5447,67.5771,9000.0
2013-05-07 10:40:00,83.52,83.53,83.5,83.53,17700.0,67.5771,67.5852,67.5609,67.5852,17700.0
2013-05-07 10:45:00,83.53,83.59,83.53,83.58,16600.0,67.5852,67.6337,67.5852,67.6256,16600.0
2013-05-07 10:50:00,83.57,83.58,83.53,83.54,7900.0,67.6175,67.6256,67.5852,67.5933,7900.0
2013-05-07 10:55:00,83.55,83.56,83.5,83.51,17800.0,67.6014,67.6094,67.5609,67.569,17800.0
2013-05-07 11:00:00,83.52,83.57,83.52,83.54,22200.0,67.5771,67.6175,67.5771,67.5933,22200.0
2013-05-07 11:05:00,83.54,83.59,83.54,83.56,30200.0,67.5933,67.6337,67.5933,67.6094,30200.0
2013-05-07 11:10:00,83.57,83.62,83.57,83.6,18300.0,67.6175,67.658,67.6175,67.6418,18300.0
2013-05-07 11:15:00,83.6,83.6,83.54,83.56,13400.0,67.6418,67.6418,67.5933,67.6094,13400.0
2013-05-07 11:20:00,83.57,83.6,83.57,83.6,9100.0,67.6175,67.6418,67.6175,67.6418,9100.0
2013-05-07 11:25:00,83.6,83.61,83.57,83.58,7100.0,67.6418,67.6499,67.6175,67.6256,7100.0
2013-05-07 11:30:00,83.57,83.58,83.54,83.57,11100.0,67.6175,67.6256,67.5933,67.6175,11100.0
2013-05-07 11:35:00,83.57,83.6,83.56,83.56,6600.0,67.6175,67.6418,67.6094,67.6094,6600.0
2013-05-07 11:40:00,83.56,83.59,83.56,83.57,13400.0,67.6094,67.6337,67.6094,67.6175,13400.0
2013-05-07 11:45:00,83.58,83.58,83.55,83.55,11800.0,67.6256,67.6256,67.6014,67.6014,11800.0
2013-05-07 11:50:00,83.54,83.55,83.49,83.5,23300.0,67.5933,67.6014,67.5528,67.5609,23300.0
2013-05-07 11:55:00,83.5,83.54,83.5,83.54,15900.0,67.5609,67.5933,67.5609,67.5933,15900.0
2013-05-07 12:00:00,83.54,83.58,83.54,83.58,8600.0,67.5933,67.6256,67.5933,67.6256,8600.0
2013-05-07 12:05:00,83.58,83.61,83.57,83.61,23200.0,67.6256,67.6499,67.6175,67.6499,23200.0
2013-05-07 12:10:00,83.61,83.62,83.6,83.62,11100.0,67.6499,67.658,67.6418,67.658,11100.0
2013-05-07 12:15:00,83.61,83.62,83.59,83.6,17100.0,67.6499,67.658,67.6337,67.6418,17100.0
2013-05-07 12:20:00,83.6,83.63,83.6,83.62,24000.0,67.6418,67.6661,67.6418,67.658,24000.0
2013-05-07 12:25:00,83.63,83.63,83.62,83.62,4400.0,67.6661,67.6661,67.658,67.658,4400.0
2013-05-07 12:30:00,83.62,83.62,83.6,83.61,6700.0,67.658,67.658,67.6418,67.6499,6700.0
2013-05-07 12:35:00,83.61,83.66,83.6,83.66,17100.0,67.6499,67.6904,67.6418,67.6904,17100.0
2013-05-07 12:40:00,83.65,83.68,83.64,83.67,10800.0,67.6823,67.7065,67.6742,67.6985,10800.0
2013-05-07 12:45:00,83.68,83.69,83.66,83.68,8300.0,67.7065,67.7146,67.6904,67.7065,8300.0
2013-05-07 12:50:00,83.68,83.71,83.68,83.69,4000.0,67.7065,67.7308,67.7065,67.7146,4000.0
2013-05-07 12:55:00,83.7,83.73,83.7,83.73,13000.0,67.7227,67.747,67.7227,67.747,13000.0
2013-05-07 13:00:00,83.72,83.73,83.7,83.72,40600.0,67.7389,67.747,67.7227,67.7389,40600.0
2013-05-07 13:05:00,83.71,83.72,83.69,83.72,43400.0,67.7308,67.7389,67.7146,67.7389,43400.0
2013-05-07 13:10:00,83.73,83.73,83.68,83.71,6300.0,67.747,67.747,67.7065,67.7308,6300.0
2013-05-07 13:15:00,83.71,83.73,83.71,83.72,21500.0,67.7308,67.747,67.7308,67.7389,21500.0
2013-05-07 13:20:00,83.73,83.75,83.69,83.7,44800.0,67.747,67.7632,67.7146,67.7227,44800.0
2013-05-07 13:25:00,83.69,83.74,83.69,83.74,16400.0,67.7146,67.7551,67.7146,67.7551,16400.0
2013-05-07 13:30:00,83.73,83.74,83.72,83.74,8100.0,67.747,67.7551,67.7389,67.7551,8100.0
2013-05-07 13:35:00,83.74,83.79,83.74,83.76,44200.0,67.7551,67.7955,67.7551,67.7713,44200.0
2013-05-07 13:40:00,83.77,83.78,83.76,83.77,23400.0,67.7794,67.7875,67.7713,67.7794,23400.0
2013-05-07 13:45:00,83.77,83.79,83.77,83.79,10600.0,67.7794,67.7955,67.7794,67.7955,10600.0
2013-05-07 13:50:00,83.79,83.81,83.78,83.79,6500.0,67.7955,67.8117,67.7875,67.7955,6500.0
2013-05-07 13:55:00,83.79,83.79,83.77,83.77,13900.0,67.7955,67.7955,67.7794,67.7794,13900.0
2013-05-07 14:00:00,83.78,83.79,83.76,83.78,4900.0,67.7875,67.7955,67.7713,67.7875,4900.0
2013-05-07 14:05:00,83.77,83.8,83.77,83.79,7300.0,67.7794,67.8036,67.7794,67.7955,7300.0
2013-05-07 14:10:00,83.79,83.81,83.79,83.81,8100.0,67.7955,67.8117,67.7955,67.8117,8100.0
2013-05-07 14:15:00,83.8,83.81,83.79,83.79,8000.0,67.8036,67.8117,67.7955,67.7955,8000.0
2013-05-07 14:20:00,83.79,83.79,83.77,83.78,15900.0,67.7955,67.7955,67.7794,67.7875,15900.0
2013-05-07 14:25:00,83.78,83.81,83.76,83.78,31700.0,67.7875,67.8117,67.7713,67.7875,31700.0
2013-05-07 14:30:00,83.78,83.78,83.74,83.74,10900.0,67.7875,67.7875,67.7551,67.7551,10900.0
2013-05-07 14:35:00,83.75,83.76,83.71,83.72,9400.0,67.7632,67.7713,67.7308,67.7389,9400.0
2013-05-07 14:40:00,83.72,83.75,83.72,83.74,6700.0,67.7389,67.7632,67.7389,67.7551,6700.0
2013-05-07 14:45:00,83.74,83.79,83.74,83.79,11900.0,67.7551,67.7955,67.7551,67.7955,11900.0
2013-05-07 14:50:00,83.79,83.79,83.77,83.79,16000.0,67.7955,67.7955,67.7794,67.7955,16000.0
2013-05-07 14:55:00,83.78,83.82,83.78,83.82,24900.0,67.7875,67.8198,67.7875,67.8198,24900.0
2013-05-07 15:00:00,83.81,83.83,83.79,83.79,17900.0,67.8117,67.8279,67.7955,67.7955,17900.0
2013-05-07 15:05:00,83.79,83.8,83.78,83.8,8800.0,67.7955,67.8036,67.7875,67.8036,8800.0
2013-05-07 15:10:00,83.8,83.81,83.79,83.81,7000.0,67.8036,67.8117,67.7955,67.8117,7000.0
2013-05-07 15:15:00,83.81,83.82,83.8,83.81,11200.0,67.8117,67.8198,67.8036,67.8117,11200.0
2013-05-07 15:20:00,83.8,83.81,83.78,83.8,15600.0,67.8036,67.8117,67.7875,67.8036,15600.0
2013-05-07 15:25:00,83.8,83.8,83.78,83.78,19100.0,67.8036,67.8036,67.7875,67.7875,19100.0
2013-05-07 15:30:00,83.78,83.8,83.77,83.78,33500.0,67.7875,67.8036,67.7794,67.7875,33500.0
2013-05-07 15:35:00,83.78,83.79,83.76,83.79,33700.0,67.7875,67.7955,67.7713,67.7955,33700.0
2013-05-07 15:40:00,83.79,83.82,83.78,83.78,40200.0,67.7955,67.8198,67.7875,67.7875,40200.0
2013-05-07 15:45:00,83.79,83.81,83.77,83.77,40600.0,67.7955,67.8117,67.7794,67.7794,40600.0
2013-05-07 15:50:00,83.75,83.78,83.75,83.78,29300.0,67.7632,67.7875,67.7632,67.7875,29300.0
2013-05-07 15:55:00,83.78,83.83,83.76,83.83,24100.0,67.7875,67.8279,67.7713,67.8279,24100.0
2013-05-08 09:30:00,83.72,83.8,83.7,83.72,42700.0,67.7389,67.8036,67.7227,67.7389,42700.0
2013-05-08 09:35:00,83.7,83.73,83.68,83.71,13300.0,67.7227,67.747,67.7065,67.7308,13300.0
2013-05-08 09:40:00,83.72,83.79,83.7,83.79,9100.0,67.7389,67.7955,67.7227,67.7955,9100.0
2013-05-08 09:45:00,83.79,83.81,83.78,83.78,13600.0,67.7955,67.8117,67.7875,67.7875,13600.0
2013-05-08 09:50:00,83.78,83.85,83.77,83.85,9900.0,67.7875,67.8441,67.7794,67.8441,9900.0
2013-05-08 09:55:00,83.86,83.88,83.79,83.88,178700.0,67.8522,67.8684,67.7955,67.8684,178700.0
2013-05-08 10:00:00,83.91,83.91,83.88,83.91,13200.0,67.8926,67.8926,67.8684,67.8926,13200.0
2013-05-08 10:05:00,83.91,83.91,83.85,83.87,15000.0,67.8926,67.8926,67.8441,67.8603,15000.0
2013-05-08 10:10:00,83.89,83.94,83.88,83.93,34300.0,67.8765,67.9169,67.8684,67.9088,34300.0
2013-05-08 10:15:00,83.91,83.95,83.9,83.91,10800.0,67.8926,67.925,67.8845,67.8926,10800.0
2013-05-08 10:20:00,83.89,83.92,83.89,83.9,27000.0,67.8765,67.9007,67.8765,67.8845,27000.0
2013-05-08 10:25:00,83.91,83.94,83.89,83.94,13200.0,67.8926,67.9169,67.8765,67.9169,13200.0
2013-05-08 10:30:00,83.93,83.95,83.91,83.95,17000.0,67.9088,67.925,67.8926,67.925,17000.0
2013-05-08 10:35:00,83.95,84.0,83.95,83.97,19900.0,67.925,67.9655,67.925,67.9412,19900.0
2013-05-08 10:40:00,83.98,83.99,83.97,83.99,21700.0,67.9493,67.9574,67.9412,67.9574,21700.0
2013-05-08 10:45:00,83.99,84.01,83.97,84.0,17800.0,67.9574,67.9735,67.9412,67.9655,17800.0
2013-05-08 10:50:00,84.0,84.04,84.0,84.03,5800.0,67.9655,67.9978,67.9655,67.9897,5800.0
2013-05-08 10:55:00,84.01,84.02,83.98,83.99,9400.0,67.9735,67.9816,67.9493,67.9574,9400.0
2013-05-08 11:00:00,83.99,84.02,83.97,84.01,10500.0,67.9574,67.9816,67.9412,67.9735,10500.0
2013-05-08 11:05:00,84.01,84.05,83.99,84.05,5600.0,67.9735,68.0059,67.9574,68.0059,5600.0
2013-05-08 11:10:00,84.05,84.07,84.05,84.06,9100.0,68.0059,68.0221,68.0059,68.014,9100.0
2013-05-08 11:15:00,84.06,84.08,84.06,84.07,8800.0,68.014,68.0302,68.014,68.0221,8800.0
2013-05-08 11:20:00,84.07,84.08,84.06,84.06,7900.0,68.0221,68.0302,68.014,68.014,7900.0
2013-05-08 11:25:00,84.06,84.07,84.05,84.06,8200.0,68.014,68.0221,68.0059,68.014,8200.0
2013-05-08 11:30:00,84.07,84.07,84.05,84.06,6100.0,68.0221,68.0221,68.0059,68.014,6100.0
2013-05-08 11:35:00,84.06,84.08,84.06,84.08,12000.0,68.014,68.0302,68.014,68.0302,12000.0
2013-05-08 11:40:00,84.07,84.08,84.06,84.07,5000.0,68.0221,68.0302,68.014,68.0221,5000.0
2013-05-08 11:45:00,84.06,84.08,84.06,84.08,11400.0,68.014,68.0302,68.014,68.0302,11400.0
2013-05-08 11:50:00,84.07,84.08,84.06,84.07,61900.0,68.0221,68.0302,68.014,68.0221,61900.0
2013-05-08 11:55:00,84.08,84.11,84.07,84.11,4800.0,68.0302,68.0545,68.0221,68.0545,4800.0
2013-05-08 12:00:00,84.11,84.12,84.1,84.11,7000.0,68.0545,68.0626,68.0464,68.0545,7000.0
2013-05-08 12:05:00,84.12,84.13,84.11,84.11,17600.0,68.0626,68.0706,68.0545,68.0545,17600.0
2013-05-08 12:10:00,84.12,84.12,84.1,84.12,12500.0,68.0626,68.0626,68.0464,68.0626,12500.0
2013-05-08 12:15:00,84.12,84.12,84.09,84.1,16000.0,68.0626,68.0626,68.0383,68.0464,16000.0
2013-05-08 12:20:00,84.1,84.12,84.08,84.1,20800.0,68.0464,68.0626,68.0302,68.0464,20800.0
2013-05-08 12:25:00,84.1,84.1,84.06,84.06,8700.0,68.0464,68.0464,68.014,68.014,8700.0
2013-05-08 12:30:00,84.06,84.06,84.0,84.01,6000.0,68.014,68.014,67.9655,67.9735,6000.0
2013-05-08 12:35:00,84.01,84.05,84.0,84.05,12200.0,67.9735,68.0059,67.9655,68.0059,12200.0
2013-05-08 12:40:00,84.04,84.06,84.03,84.05,19100.0,67.9978,68.014,67.9897,68.0059,19100.0
2013-05-08 12:45:00,84.05,84.08,84.03,84.06,16700.0,68.0059,68.0302,67.9897,68.014,16700.0
2013-05-08 12:50:00,84.06,84.07,84.05,84.05,16200.0,68.014,68.0221,68.0059,68.0059,16200.0
2013-05-08 12:55:00,84.06,84.08,84.04,84.07,8000.0,68.014,68.0302,67.9978,68.0221,8000.0
2013-05-08 13:00:00,84.08,84.09,84.07,84.07,20000.0,68.0302,68.0383,68.0221,68.0221,20000.0
2013-05-08 13:05:00,84.09,84.11,84.07,84.08,25100.0,68.0383,68.0545,68.0221,68.0302,25100.0
2013-05-08 13:10:00,84.08,84.11,84.07,84.09,9100.0,68.0302,68.0545,68.0221,68.0383,9100.0
2013-05-08 13:15:00,84.08,84.11,84.07,84.1,55200.0,68.0302,68.0545,68.0221,68.0464,55200.0
2013-05-08 13:20:00,84.1,84.12,84.08,84.08,98500.0,68.0464,68.0626,68.0302,68.0302,98500.0
2013-05-08 13:25:00,84.08,84.09,84.06,84.07,48100.0,68.0302,68.0383,68.014,68.0221,48100.0
2013-05-08 13:30:00,84.06,84.1,84.06,84.09,22200.0,68.014,68.0464,68.014,68.0383,22200.0
2013-05-08 13:35:00,84.1,84.1,84.06,84.07,13300.0,68.0464,68.0464,68.014,68.0221,13300.0
2013-05-08 13:40:00,84.06,84.06,84.02,84.04,21800.0,68.014,68.014,67.9816,67.9978,21800.0
2013-05-08 13:45:00,84.03,84.05,84.02,84.03,25700.0,67.9897,68.0059,67.9816,67.9897,25700.0
2013-05-08 13:50:00,84.02,84.04,84.01,84.03,20800.0,67.9816,67.9978,67.9735,67.9897,20800.0
2013-05-08 13:55:00,84.03,84.03,84.0,84.02,8100.0,67.9897,67.9897,67.9655,67.9816,8100.0
2013-05-08 14:00:00,84.01,84.04,84.01,84.04,10000.0,67.9735,67.9978,67.9735,67.9978,10000.0
2013-05-08 14:05:00,84.04,84.05,84.0,84.02,66100.0,67.9978,68.0059,67.9655,67.9816,66100.0
2013-05-08 14:10:00,84.01,84.02,83.99,84.01,96700.0,67.9735,67.9816,67.9574,67.9735,96700.0
2013-05-08 14:15:00,84.01,84.03,84.0,84.02,15900.0,67.9735,67.9897,67.9655,67.9816,15900.0
2013-05-08 14:20:00,84.03,84.05,84.03,84.04,5200.0,67.9897,68.0059,67.9897,67.9978,5200.0
2013-05-08 14:25:00,84.03,84.03,84.02,84.02,6900.0,67.9897,67.9897,67.9816,67.9816,6900.0
2013-05-08 14:30:00,84.02,84.02,83.93,83.93,16600.0,67.9816,67.9816,67.9088,67.9088,16600.0
2013-05-08 14:35:00,83.93,83.93,83.89,83.91,9800.0,67.9088,67.9088,67.8765,67.8926,9800.0
2013-05-08 14:40:00,83.92,83.92,83.87,83.89,12000.0,67.9007,67.9007,67.8603,67.8765,12000.0
2013-05-08 14:45:00,83.88,83.9,83.83,83.89,19900.0,67.8684,67.8845,67.8279,67.8765,19900.0
2013-05-08 14:50:00,83.9,83.93,83.88,83.92,10500.0,67.8845,67.9088,67.8684,67.9007,10500.0
2013-05-08 14:55:00,83.93,83.94,83.91,83.94,8200.0,67.9088,67.9169,67.8926,67.9169,8200.0
2013-05-08 15:00:00,83.95,83.95,83.93,83.95,5900.0,67.925,67.925,67.9088,67.925,5900.0
2013-05-08 15:05:00,83.94,83.99,83.94,83.97,16600.0,67.9169,67.9574,67.9169,67.9412,16600.0
2013-05-08 15:10:00,83.99,84.01,83.98,84.01,18400.0,67.9574,67.9735,67.9493,67.9735,18400.0
2013-05-08 15:15:00,84.0,84.06,84.0,84.06,25000.0,67.9655,68.014,67.9655,68.014,25000.0
2013-05-08 15:20:00,84.06,84.09,84.06,84.09,9100.0,68.014,68.0383,68.014,68.0383,9100.0
2013-05-08 15:25:00,84.09,84.15,84.09,84.11,32500.0,68.0383,68.0868,68.0383,68.0545,32500.0
2013-05-08 15:30:00,84.12,84.16,84.12,84.13,11900.0,68.0626,68.0949,68.0626,68.0706,11900.0
2013-05-08 15:35:00,84.12,84.13,84.09,84.11,8700.0,68.0626,68.0706,68.0383,68.0545,8700.0
2013-05-08 15:40:00,84.11,84.14,84.11,84.13,40400.0,68.0545,68.0787,68.0545,68.0706,40400.0
2013-05-08 15:45:00,84.13,84.17,84.13,84.16,11300.0,68.0706,68.103,68.0706,68.0949,11300.0
2013-05-08 15:50:00,84.16,84.18,84.13,84.15,16500.0,68.0949,68.1111,68.0706,68.0868,16500.0
2013-05-08 15:55:00,84.14,84.21,84.14,84.2,18700.0,68.0787,68.1354,68.0787,68.1273,18700.0
2013-05-09 09:30:00,84.19,84.2,84.12,84.19,56200.0,68.1192,68.1273,68.0626,68.1192,56200.0
2013-05-09 09:35:00,84.19,84.21,84.15,84.18,5200.0,68.1192,68.1354,68.0868,68.1111,5200.0
2013-05-09 09:40:00,84.21,84.26,84.16,84.16,19900.0,68.1354,68.1758,68.0949,68.0949,19900.0
2013-05-09 09:45:00,84.16,84.22,84.11,84.12,30400.0,68.0949,68.1435,68.0545,68.0626,30400.0
2013-05-09 09:50:00,84.13,84.22,84.12,84.22,16900.0,68.0706,68.1435,68.0626,68.1435,16900.0
2013-05-09 09:55:00,84.22,84.24,84.18,84.2,7700.0,68.1435,68.1596,68.1111,68.1273,7700.0
2013-05-09 10:00:00,84.21,84.21,84.14,84.15,13600.0,68.1354,68.1354,68.0787,68.0868,13600.0
2013-05-09 10:05:00,84.15,84.16,84.03,84.03,22600.0,68.0868,68.0949,67.9897,67.9897,22600.0
2013-05-09 10:10:00,84.04,84.07,84.01,84.06,22200.0,67.9978,68.0221,67.9735,68.014,22200.0
2013-05-09 10:15:00,84.06,84.07,83.98,83.98,18600.0,68.014,68.0221,67.9493,67.9493,18600.0
2013-05-09 10:20:00,83.99,84.0,83.92,83.92,19200.0,67.9574,67.9655,67.9007,67.9007,19200.0
2013-05-09 10:25:00,83.94,83.94,83.9,83.94,27000.0,67.9169,67.9169,67.8845,67.9169,27000.0
2013-05-09 10:30:00,83.93,83.98,83.93,83.97,17300.0,67.9088,67.9493,67.9088,67.9412,17300.0
2013-05-09 10:35:00,83.96,84.04,83.96,84.01,5600.0,67.9331,67.9978,67.9331,67.9735,5600.0
2013-05-09 10:40:00,84.02,84.04,83.99,84.03,11100.0,67.9816,67.9978,67.9574,67.9897,11100.0
2013-05-09 10:45:00,84.05,84.06,84.04,84.05,13500.0,68.0059,68.014,67.9978,68.0059,13500.0
2013-05-09 10:50:00,84.05,84.06,83.98,83.98,19800.0,68.0059,68.014,67.9493,67.9493,19800.0
2013-05-09 10:55:00,84.0,84.01,83.98,84.0,12700.0,67.9655,67.9735,67.9493,67.9655,12700.0
2013-05-09 11:00:00,83.98,84.08,83.96,84.07,33300.0,67.9493,68.0302,67.9331,68.0221,33300.0
2013-05-09 11:05:00,84.07,84.07,84.04,84.07,20400.0,68.0221,68.0221,67.9978,68.0221,20400.0
2013-05-09 11:10:00,84.07,84.07,84.04,84.05,10900.0,68.0221,68.0221,67.9978,68.0059,10900.0
2013-05-09 11:15:00,84.04,84.05,83.99,84.0,19700.0,67.9978,68.0059,67.9574,67.9655,19700.0
2013-05-09 11:20:00,84.01,84.06,84.01,84.05,11500.0,67.9735,68.014,67.9735,68.0059,11500.0
2013-05-09 11:25:00,84.05,84.11,84.05,84.1,13200.0,68.0059,68.0545,68.0059,68.0464,13200.0
2013-05-09 11:30:00,84.11,84.13,84.06,84.06,6800.0,68.0545,68.0706,68.014,68.014,6800.0
2013-05-09 11:35:00,84.07,84.08,84.06,84.07,4000.0,68.0221,68.0302,68.014,68.0221,4000.0
2013-05-09 11:40:00,84.08,84.11,84.08,84.09,10600.0,68.0302,68.0545,68.0302,68.0383,10600.0
2013-05-09 11:45:00,84.09,84.11,84.07,84.1,9100.0,68.0383,68.0545,68.0221,68.0464,9100.0
2013-05-09 11:50:00,84.1,84.1,84.07,84.07,4700.0,68.0464,68.0464,68.0221,68.0221,4700.0
2013-05-09 11:55:00,84.08,84.08,84.07,84.08,9300.0,68.0302,68.0302,68.0221,68.0302,9300.0
2013-05-09 12:00:00,84.08,84.1,84.07,84.09,5900.0,68.0302,68.0464,68.0221,68.0383,5900.0
2013-05-09 12:05:00,84.09,84.1,84.05,84.08,13700.0,68.0383,68.0464,68.0059,68.0302,13700.0
2013-05-09 12:10:00,84.08,84.09,84.07,84.07,5800.0,68.0302,68.0383,68.0221,68.0221,5800.0
2013-05-09 12:15:00,84.07,84.08,84.06,84.06,7400.0,68.0221,68.0302,68.014,68.014,7400.0
2013-05-09 12:20:00,84.06,84.06,83.99,84.03,14700.0,68.014,68.014,67.9574,67.9897,14700.0
2013-05-09 12:25:00,84.04,84.04,84.02,84.03,5800.0,67.9978,67.9978,67.9816,67.9897,5800.0
2013-05-09 12:30:00,84.02,84.06,84.02,84.05,12500.0,67.9816,68.014,67.9816,68.0059,12500.0
2013-05-09 12:35:00,84.05,84.08,84.04,84.07,8000.0,68.0059,68.0302,67.9978,68.0221,8000.0
2013-05-09 12:40:00,84.08,84.1,84.07,84.08,5100.0,68.0302,68.0464,68.0221,68.0302,5100.0
2013-05-09 12:45:00,84.07,84.08,84.07,84.07,3700.0,68.0221,68.0302,68.0221,68.0221,3700.0
2013-05-09 12:50:00,84.07,84.1,84.07,84.09,6000.0,68.0221,68.0464,68.0221,68.0383,6000.0
2013-05-09 12:55:00,84.09,84.18,84.09,84.17,16000.0,68.0383,68.1111,68.0383,68.103,16000.0
2013-05-09 13:00:00,84.17,84.19,84.14,84.19,19600.0,68.103,68.1192,68.0787,68.1192,19600.0
2013-05-09 13:05:00,84.2,84.22,84.19,84.2,13800.0,68.1273,68.1435,68.1192,68.1273,13800.0
2013-05-09 13:10:00,84.2,84.21,84.18,84.18,7200.0,68.1273,68.1354,68.1111,68.1111,7200.0
2013-05-09 13:15:00,84.19,84.22,84.19,84.22,18000.0,68.1192,68.1435,68.1192,68.1435,18000.0
2013-05-09 13:20:00,84.2,84.22,84.2,84.22,18000.0,68.1273,68.1435,68.1273,68.1435,18000.0
2013-05-09 13:25:00,84.22,84.23,84.2,84.22,34800.0,68.1435,68.1516,68.1273,68.1435,34800.0
2013-05-09 13:30:00,84.21,84.29,84.21,84.29,33800.0,68.1354,68.2001,68.1354,68.2001,33800.0
2013-05-09 13:35:00,84.3,84.3,84.29,84.29,8000.0,68.2082,68.2082,68.2001,68.2001,8000.0
2013-05-09 13:40:00,84.29,84.32,84.27,84.32,17700.0,68.2001,68.2244,68.1839,68.2244,17700.0
2013-05-09 13:45:00,84.33,84.35,84.33,84.34,11200.0,68.2325,68.2486,68.2325,68.2406,11200.0
2013-05-09 13:50:00,84.33,84.33,84.28,84.28,11400.0,68.2325,68.2325,68.192,68.192,11400.0
2013-05-09 13:55:00,84.29,84.33,84.27,84.31,11700.0,68.2001,68.2325,68.1839,68.2163,11700.0
2013-05-09 14:00:00,84.31,84.32,84.26,84.29,68000.0,68.2163,68.2244,68.1758,68.2001,68000.0
2013-05-09 14:05:00,84.29,84.29,84.23,84.24,8900.0,68.2001,68.2001,68.1516,68.1596,8900.0
2013-05-09 14:10:00,84.23,84.25,84.22,84.24,3500.0,68.1516,68.1677,68.1435,68.1596,3500.0
2013-05-09 14:15:00,84.24,84.26,84.22,84.26,8700.0,68.1596,68.1758,68.1435,68.1758,8700.0
2013-05-09 14:20:00,84.26,84.27,84.22,84.22,17100.0,68.1758,68.1839,68.1435,68.1435,17100.0
2013-05-09 14:25:00,84.22,84.29,84.22,84.27,10300.0,68.1435,68.2001,68.1435,68.1839,10300.0
2013-05-09 14:30:00,84.27,84.28,84.24,84.24,15300.0,68.1839,68.192,68.1596,68.1596,15300.0
2013-05-09 14:35:00,84.23,84.23,84.13,84.13,8900.0,68.1516,68.1516,68.0706,68.0706,8900.0
2013-05-09 14:40:00,84.13,84.13,84.07,84.08,100300.0,68.0706,68.0706,68.0221,68.0302,100300.0
2013-05-09 14:45:00,84.08,84.08,84.03,84.04,50900.0,68.0302,68.0302,67.9897,67.9978,50900.0
2013-05-09 14:50:00,84.03,84.05,83.98,84.0,14800.0,67.9897,68.0059,67.9493,67.9655,14800.0
2013-05-09 14:55:00,83.98,83.98,83.87,83.87,34200.0,67.9493,67.9493,67.8603,67.8603,34200.0
2013-05-09 15:00:00,83.86,83.91,83.74,83.86,39600.0,67.8522,67.8926,67.7551,67.8522,39600.0
2013-05-09 15:05:00,83.86,83.97,83.85,83.93,27400.0,67.8522,67.9412,67.8441,67.9088,27400.0
2013-05-09 15:10:00,83.94,83.98,83.9,83.9,18400.0,67.9169,67.9493,67.8845,67.8845,18400.0
2013-05-09 15:15:00,83.89,83.96,83.86,83.96,18800.0,67.8765,67.9331,67.8522,67.9331,18800.0
2013-05-09 15:20:00,83.96,84.04,83.94,84.04,15300.0,67.9331,67.9978,67.9169,67.9978,15300.0
2013-05-09 15:25:00,84.05,84.05,83.98,84.01,7400.0,68.0059,68.0059,67.9493,67.9735,7400.0
2013-05-09 15:30:00,84.01,84.08,84.0,84.0,25800.0,67.9735,68.0302,67.9655,67.9655,25800.0
2013-05-09 15:35:00,84.0,84.03,83.93,83.93,7200.0,67.9655,67.9897,67.9088,67.9088,7200.0
2013-05-09 15:40:00,83.94,83.97,83.91,83.91,8000.0,67.9169,67.9412,67.8926,67.8926,8000.0
2013-05-09 15:45:00,83.91,83.91,83.85,83.91,32600.0,67.8926,67.8926,67.8441,67.8926,32600.0
2013-05-09 15:50:00,83.91,83.91,83.76,83.77,24100.0,67.8926,67.8926,67.7713,67.7794,24100.0
2013-05-09 15:55:00,83.78,83.93,83.77,83.93,49100.0,67.7875,67.9088,67.7794,67.9088,49100.0
2013-05-10 09:30:00,84.04,84.09,83.95,84.03,90100.0,67.9978,68.0383,67.925,67.9897,90100.0
2013-05-10 09:35:00,84.03,84.1,84.0,84.04,18500.0,67.9897,68.0464,67.9655,67.9978,18500.0
2013-05-10 09:40:00,84.04,84.06,83.9,83.94,14600.0,67.9978,68.014,67.8845,67.9169,14600.0
2013-05-10 09:45:00,83.96,84.02,83.92,83.99,15700.0,67.9331,67.9816,67.9007,67.9574,15700.0
2013-05-10 09:50:00,83.99,83.99,83.94,83.95,6200.0,67.9574,67.9574,67.9169,67.925,6200.0
2013-05-10 09:55:00,83.94,84.14,83.94,84.14,11200.0,67.9169,68.0787,67.9169,68.0787,11200.0
2013-05-10 10:00:00,84.14,84.2,84.14,84.15,23000.0,68.0787,68.1273,68.0787,68.0868,23000.0
2013-05-10 10:05:00,84.15,84.2,84.11,84.13,18200.0,68.0868,68.1273,68.0545,68.0706,18200.0
2013-05-10 10:10:00,84.16,84.17,84.11,84.14,13600.0,68.0949,68.103,68.0545,68.0787,13600.0
2013-05-10 10:15:00,84.14,84.2,84.13,84.17,13300.0,68.0787,68.1273,68.0706,68.103,13300.0
2013-05-10 10:20:00,84.14,84.14,84.07,84.1,12900.0,68.0787,68.0787,68.0221,68.0464,12900.0
2013-05-10 10:25:00,84.1,84.1,84.08,84.08,3100.0,68.0464,68.0464,68.0302,68.0302,3100.0
2013-05-10 10:30:00,84.05,84.05,83.88,83.9,24000.0,68.0059,68.0059,67.8684,67.8845,24000.0
2013-05-10 10:35:00,83.9,83.9,83.83,83.87,12200.0,67.8845,67.8845,67.8279,67.8603,12200.0
2013-05-10 10:40:00,83.86,83.95,83.84,83.94,6500.0,67.8522,67.925,67.836,67.9169,6500.0
2013-05-10 10:45:00,83.95,83.97,83.9,83.94,29200.0,67.925,67.9412,67.8845,67.9169,29200.0
2013-05-10 10:50:00,83.96,83.97,83.9,83.97,5100.0,67.9331,67.9412,67.8845,67.9412,5100.0
2013-05-10 10:55:00,83.95,84.03,83.95,83.99,10500.0,67.925,67.9897,67.925,67.9574,10500.0
2013-05-10 11:00:00,83.99,84.01,83.96,83.98,5000.0,67.9574,67.9735,67.9331,67.9493,5000.0
2013-05-10 11:05:00,83.97,84.07,83.97,84.06,5100.0,67.9412,68.0221,67.9412,68.014,5100.0
2013-05-10 11:10:00,84.05,84.07,84.04,84.05,6200.0,68.0059,68.0221,67.9978,68.0059,6200.0
2013-05-10 11:15:00,84.04,84.05,83.99,84.0,3600.0,67.9978,68.0059,67.9574,67.9655,3600.0
2013-05-10 11:20:00,84.02,84.02,83.94,83.95,9800.0,67.9816,67.9816,67.9169,67.925,9800.0
2013-05-10 11:25:00,83.95,84.06,83.95,84.06,7800.0,67.925,68.014,67.925,68.014,7800.0
2013-05-10 11:30:00,84.07,84.14,84.06,84.09,12000.0,68.0221,68.0787,68.014,68.0383,12000.0
2013-05-10 11:35:00,84.11,84.12,84.09,84.09,5500.0,68.0545,68.0626,68.0383,68.0383,5500.0
2013-05-10 11:40:00,84.09,84.09,84.02,84.05,6400.0,68.0383,68.0383,67.9816,68.0059,6400.0
2013-05-10 11:45:00,84.05,84.06,83.98,83.99,9400.0,68.0059,68.014,67.9493,67.9574,9400.0
2013-05-10 11:50:00,83.99,83.99,83.9,83.9,10100.0,67.9574,67.9574,67.8845,67.8845,10100.0
2013-05-10 11:55:00,83.9,83.93,83.88,83.89,3600.0,67.8845,67.9088,67.8684,67.8765,3600.0
2013-05-10 12:00:00,83.88,83.91,83.87,83.87,7400.0,67.8684,67.8926,67.8603,67.8603,7400.0
2013-05-10 12:05:00,83.86,83.86,83.81,83.82,7600.0,67.8522,67.8522,67.8117,67.8198,7600.0
2013-05-10 12:10:00,83.82,83.91,83.82,83.91,11400.0,67.8198,67.8926,67.8198,67.8926,11400.0
2013-05-10 12:15:00,83.92,83.93,83.89,83.92,8800.0,67.9007,67.9088,67.8765,67.9007,8800.0
2013-05-10 12:20:00,83.93,83.97,83.92,83.95,6200.0,67.9088,67.9412,67.9007,67.925,6200.0
2013-05-10 12:25:00,83.96,83.97,83.95,83.96,7500.0,67.9331,67.9412,67.925,67.9331,7500.0
2013-05-10 12:30:00,83.96,83.98,83.95,83.96,9700.0,67.9331,67.9493,67.925,67.9331,9700.0
2013-05-10 12:35:00,83.99,83.99,83.93,83.94,17500.0,67.9574,67.9574,67.9088,67.9169,17500.0
2013-05-10 12:40:00,83.94,83.98,83.93,83.98,8700.0,67.9169,67.9493,67.9088,67.9493,8700.0
2013-05-10 12:45:00,83.98,84.03,83.95,83.97,7900.0,67.9493,67.9897,67.925,67.9412,7900.0
2013-05-10 12:50:00,83.99,84.02,83.97,83.98,74900.0,67.9574,67.9816,67.9412,67.9493,74900.0
2013-05-10 12:55:00,83.99,84.01,83.97,83.98,14000.0,67.9574,67.9735,67.9412,67.9493,14000.0
2013-05-10 13:00:00,83.98,84.01,83.97,84.0,15100.0,67.9493,67.9735,67.9412,67.9655,15100.0
2013-05-10 13:05:00,84.0,84.08,84.0,84.05,17300.0,67.9655,68.0302,67.9655,68.0059,17300.0
2013-05-10 13:10:00,84.06,84.07,84.04,84.04,25300.0,68.014,68.0221,67.9978,67.9978,25300.0
2013-05-10 13:15:00,84.05,84.06,84.03,84.06,6700.0,68.0059,68.014,67.9897,68.014,6700.0
2013-05-10 13:20:00,84.04,84.06,84.04,84.05,10700.0,67.9978,68.014,67.9978,68.0059,10700.0
2013-05-10 13:25:00,84.06,84.13,84.06,84.11,22000.0,68.014,68.0706,68.014,68.0545,22000.0
2013-05-10 13:30:00,84.11,84.12,84.09,84.1,14000.0,68.0545,68.0626,68.0383,68.0464,14000.0
2013-05-10 13:35:00,84.09,84.09,84.05,84.05,10100.0,68.0383,68.0383,68.0059,68.0059,10100.0
2013-05-10 13:40:00,84.05,84.07,84.05,84.06,12800.0,68.0059,68.0221,68.0059,68.014,12800.0
2013-05-10 13:45:00,84.06,84.09,84.04,84.06,23100.0,68.014,68.0383,67.9978,68.014,23100.0
2013-05-10 13:50:00,84.07,84.1,84.07,84.07,5800.0,68.0221,68.0464,68.0221,68.0221,5800.0
2013-05-10 13:55:00,84.09,84.09,84.03,84.04,1700.0,68.0383,68.0383,67.9897,67.9978,1700.0
2013-05-10 14:00:00,84.03,84.07,84.03,84.06,12700.0,67.9897,68.0221,67.9897,68.014,12700.0
2013-05-10 14:05:00,84.06,84.14,84.05,84.14,7800.0,68.014,68.0787,68.0059,68.0787,7800.0
2013-05-10 14:10:00,84.14,84.15,84.13,84.13,7800.0,68.0787,68.0868,68.0706,68.0706,7800.0
2013-05-10 14:15:00,84.12,84.12,84.09,84.09,29600.0,68.0626,68.0626,68.0383,68.0383,29600.0
2013-05-10 14:20:00,84.09,84.11,84.08,84.08,21300.0,68.0383,68.0545,68.0302,68.0302,21300.0
2013-05-10 14:25:00,84.08,84.14,84.08,84.14,8400.0,68.0302,68.0787,68.0302,68.0787,8400.0
2013-05-10 14:30:00,84.13,84.16,84.13,84.14,17000.0,68.0706,68.0949,68.0706,68.0787,17000.0
2013-05-10 14:35:00,84.13,84.13,84.1,84.1,33200.0,68.0706,68.0706,68.0464,68.0464,33200.0
2013-05-10 14:40:00,84.1,84.12,84.09,84.12,11300.0,68.0464,68.0626,68.0383,68.0626,11300.0
2013-05-10 14:45:00,84.13,84.15,84.12,84.13,10600.0,68.0706,68.0868,68.0626,68.0706,10600.0
2013-05-10 14:50:00,84.13,84.15,84.11,84.15,50400.0,68.0706,68.0868,68.0545,68.0868,50400.0
2013-05-10 14:55:00,84.14,84.14,84.09,84.09,34700.0,68.0787,68.0787,68.0383,68.0383,34700.0
2013-05-10 15:00:00,84.1,84.12,84.1,84.11,5000.0,68.0464,68.0626,68.0464,68.0545,5000.0
2013-05-10 15:05:00,84.11,84.14,84.1,84.14,5400.0,68.0545,68.0787,68.0464,68.0787,5400.0
2013-05-10 15:10:00,84.14,84.17,84.14,84.15,15900.0,68.0787,68.103,68.0787,68.0868,15900.0
2013-05-10 15:15:00,84.14,84.15,84.13,84.13,15400.0,68.0787,68.0868,68.0706,68.0706,15400.0
2013-05-10 15:20:00,84.12,84.18,84.12,84.17,34700.0,68.0626,68.1111,68.0626,68.103,34700.0
2013-05-10 15:25:00,84.17,84.17,84.12,84.13,7500.0,68.103,68.103,68.0626,68.0706,7500.0
2013-05-10 15:30:00,84.13,84.16,84.12,84.15,80300.0,68.0706,68.0949,68.0626,68.0868,80300.0
2013-05-10 15:35:00,84.16,84.17,84.12,84.13,30000.0,68.0949,68.103,68.0626,68.0706,30000.0
2013-05-10 15:40:00,84.13,84.2,84.13,84.19,20600.0,68.0706,68.1273,68.0706,68.1192,20600.0
2013-05-10 15:45:00,84.19,84.27,84.19,84.26,17100.0,68.1192,68.1839,68.1192,68.1758,17100.0
2013-05-10 15:50:00,84.28,84.29,84.25,84.28,17200.0,68.192,68.2001,68.1677,68.192,17200.0
2013-05-10 15:55:00,84.28,84.3,84.27,84.3,24600.0,68.192,68.2082,68.1839,68.2082,24600.0
2013-05-13 09:30:00,84.19,84.23,84.12,84.21,78100.0,68.1192,68.1516,68.0626,68.1354,78100.0
2013-05-13 09:35:00,84.22,84.23,84.18,84.18,8300.0,68.1435,68.1516,68.1111,68.1111,8300.0
2013-05-13 09:40:00,84.18,84.2,84.1,84.1,14000.0,68.1111,68.1273,68.0464,68.0464,14000.0
2013-05-13 09:45:00,84.11,84.15,84.11,84.14,49100.0,68.0545,68.0868,68.0545,68.0787,49100.0
2013-05-13 09:50:00,84.14,84.14,84.01,84.01,19200.0,68.0787,68.0787,67.9735,67.9735,19200.0
2013-05-13 09:55:00,84.01,84.03,83.96,84.03,30400.0,67.9735,67.9897,67.9331,67.9897,30400.0
2013-05-13 10:00:00,84.02,84.06,83.99,84.0,18200.0,67.9816,68.014,67.9574,67.9655,18200.0
2013-05-13 10:05:00,84.01,84.17,84.0,84.16,17100.0,67.9735,68.103,67.9655,68.0949,17100.0
2013-05-13 10:10:00,84.15,84.24,84.15,84.22,23900.0,68.0868,68.1596,68.0868,68.1435,23900.0
2013-05-13 10:15:00,84.22,84.25,84.17,84.22,14600.0,68.1435,68.1677,68.103,68.1435,14600.0
2013-05-13 10:20:00,84.22,84.22,84.16,84.18,12600.0,68.1435,68.1435,68.0949,68.1111,12600.0
2013-05-13 10:25:00,84.14,84.19,84.12,84.17,19700.0,68.0787,68.1192,68.0626,68.103,19700.0
2013-05-13 10:30:00,84.16,84.22,84.15,84.21,11900.0,68.0949,68.1435,68.0868,68.1354,11900.0
2013-05-13 10:35:00,84.23,84.26,84.22,84.22,8500.0,68.1516,68.1758,68.1435,68.1435,8500.0
2013-05-13 10:40:00,84.23,84.24,84.2,84.21,13000.0,68.1516,68.1596,68.1273,68.1354,13000.0
2013-05-13 10:45:00,84.21,84.25,84.2,84.24,38900.0,68.1354,68.1677,68.1273,68.1596,38900.0
2013-05-13 10:50:00,84.24,84.26,84.2,84.23,11400.0,68.1596,68.1758,68.1273,68.1516,11400.0
2013-05-13 10:55:00,84.24,84.24,84.19,84.19,8000.0,68.1596,68.1596,68.1192,68.1192,8000.0
2013-05-13 11:00:00,84.19,84.2,84.17,84.17,10100.0,68.1192,68.1273,68.103,68.103,10100.0
2013-05-13 11:05:00,84.16,84.2,84.15,84.18,15100.0,68.0949,68.1273,68.0868,68.1111,15100.0
2013-05-13 11:10:00,84.17,84.24,84.16,84.23,7200.0,68.103,68.1596,68.0949,68.1516,7200.0
2013-05-13 11:15:00,84.23,84.23,84.2,84.2,6300.0,68.1516,68.1516,68.1273,68.1273,6300.0
2013-05-13 11:20:00,84.19,84.19,84.14,84.14,6900.0,68.1192,68.1192,68.0787,68.0787,6900.0
2013-05-13 11:25:00,84.12,84.19,84.11,84.18,10200.0,68.0626,68.1192,68.0545,68.1111,10200.0
2013-05-13 11:30:00,84.23,84.23,84.21,84.23,10500.0,68.1516,68.1516,68.1354,68.1516,10500.0
2013-05-13 11:35:00,84.23,84.28,84.23,84.27,13600.0,68.1516,68.192,68.1516,68.1839,13600.0
2013-05-13 11:40:00,84.26,84.29,84.24,84.26,6700.0,68.1758,68.2001,68.1596,68.1758,6700.0
2013-05-13 11:45:00,84.28,84.33,84.27,84.33,12700.0,68.192,68.2325,68.1839,68.2325,12700.0
2013-05-13 11:50:00,84.33,84.36,84.33,84.34,13900.0,68.2325,68.2567,68.2325,68.2406,13900.0
2013-05-13 11:55:00,84.35,84.36,84.34,84.36,27700.0,68.2486,68.2567,68.2406,68.2567,27700.0
2013-05-13 12:00:00,84.36,84.39,84.35,84.38,17600.0,68.2567,68.281,68.2486,68.2729,17600.0
2013-05-13 12:05:00,84.39,84.43,84.39,84.41,7200.0,68.281,68.3134,68.281,68.2972,7200.0
2013-05-13 12:10:00,84.41,84.43,84.4,84.43,4900.0,68.2972,68.3134,68.2891,68.3134,4900.0
2013-05-13 12:15:00,84.42,84.43,84.41,84.42,7000.0,68.3053,68.3134,68.2972,68.3053,7000.0
2013-05-13 12:20:00,84.43,84.44,84.42,84.44,4500.0,68.3134,68.3215,68.3053,68.3215,4500.0
2013-05-13 12:25:00,84.41,84.42,84.38,84.39,7700.0,68.2972,68.3053,68.2729,68.281,7700.0
2013-05-13 12:30:00,84.4,84.4,84.38,84.38,14000.0,68.2891,68.2891,68.2729,68.2729,14000.0
2013-05-13 12:35:00,84.39,84.4,84.36,84.36,3000.0,68.281,68.2891,68.2567,68.2567,3000.0
2013-05-13 12:40:00,84.35,84.36,84.35,84.36,7800.0,68.2486,68.2567,68.2486,68.2567,7800.0
2013-05-13 12:45:00,84.35,84.36,84.35,84.36,3500.0,68.2486,68.2567,68.2486,68.2567,3500.0
2013-05-13 12:50:00,84.35,84.36,84.33,84.35,10800.0,68.2486,68.2567,68.2325,68.2486,10800.0
2013-05-13 12:55:00,84.34,84.35,84.33,84.35,3700.0,68.2406,68.2486,68.2325,68.2486,3700.0
2013-05-13 13:00:00,84.35,84.38,84.35,84.36,8300.0,68.2486,68.2729,68.2486,68.2567,8300.0
2013-05-13 13:05:00,84.37,84.37,84.35,84.35,6500.0,68.2648,68.2648,68.2486,68.2486,6500.0
2013-05-13 13:10:00,84.37,84.37,84.36,84.37,3900.0,68.2648,68.2648,68.2567,68.2648,3900.0
2013-05-13 13:15:00,84.37,84.4,84.36,84.4,6200.0,68.2648,68.2891,68.2567,68.2891,6200.0
2013-05-13 13:20:00,84.4,84.4,84.37,84.38,15400.0,68.2891,68.2891,68.2648,68.2729,15400.0
2013-05-13 13:25:00,84.37,84.37,84.31,84.32,7800.0,68.2648,68.2648,68.2163,68.2244,7800.0
2013-05-13 13:30:00,84.32,84.32,84.29,84.29,25600.0,68.2244,68.2244,68.2001,68.2001,25600.0
2013-05-13 13:35:00,84.29,84.3,84.25,84.26,6900.0,68.2001,68.2082,68.1677,68.1758,6900.0
2013-05-13 13:40:00,84.26,84.26,84.2,84.2,7300.0,68.1758,68.1758,68.1273,68.1273,7300.0
2013-05-13 13:45:00,84.21,84.23,84.2,84.21,3900.0,68.1354,68.1516,68.1273,68.1354,3900.0
2013-05-13 13:50:00,84.2,84.24,84.2,84.24,6500.0,68.1273,68.1596,68.1273,68.1596,6500.0
2013-05-13 13:55:00,84.25,84.26,84.24,84.24,6500.0,68.1677,68.1758,68.1596,68.1596,6500.0
2013-05-13 14:00:00,84.24,84.27,84.2,84.26,24300.0,68.1596,68.1839,68.1273,68.1758,24300.0
2013-05-13 14:05:00,84.26,84.27,84.24,84.25,17000.0,68.1758,68.1839,68.1596,68.1677,17000.0
2013-05-13 14:10:00,84.26,84.26,84.21,84.22,7700.0,68.1758,68.1758,68.1354,68.1435,7700.0
2013-05-13 14:15:00,84.23,84.25,84.22,84.23,4000.0,68.1516,68.1677,68.1435,68.1516,4000.0
2013-05-13 14:20:00,84.23,84.26,84.22,84.26,16800.0,68.1516,68.1758,68.1435,68.1758,16800.0
2013-05-13 14:25:00,84.24,84.26,84.24,84.25,4700.0,68.1596,68.1758,68.1596,68.1677,4700.0
2013-05-13 14:30:00,84.24,84.32,84.24,84.31,44900.0,68.1596,68.2244,68.1596,68.2163,44900.0
2013-05-13 14:35:00,84.32,84.32,84.3,84.31,15900.0,68.2244,68.2244,68.2082,68.2163,15900.0
2013-05-13 14:40:00,84.3,84.31,84.29,84.3,22900.0,68.2082,68.2163,68.2001,68.2082,22900.0
2013-05-13 14:45:00,84.29,84.3,84.28,84.3,8200.0,68.2001,68.2082,68.192,68.2082,8200.0
2013-05-13 14:50:00,84.3,84.31,84.29,84.31,8000.0,68.2082,68.2163,68.2001,68.2163,8000.0
2013-05-13 14:55:00,84.31,84.34,84.3,84.34,11500.0,68.2163,68.2406,68.2082,68.2406,11500.0
2013-05-13 15:00:00,84.34,84.35,84.32,84.32,13000.0,68.2406,68.2486,68.2244,68.2244,13000.0
2013-05-13 15:05:00,84.31,84.31,84.27,84.27,11900.0,68.2163,68.2163,68.1839,68.1839,11900.0
2013-05-13 15:10:00,84.26,84.26,84.21,84.21,27100.0,68.1758,68.1758,68.1354,68.1354,27100.0
2013-05-13 15:15:00,84.2,84.26,84.18,84.24,12300.0,68.1273,68.1758,68.1111,68.1596,12300.0
2013-05-13 15:20:00,84.24,84.25,84.22,84.23,30800.0,68.1596,68.1677,68.1435,68.1516,30800.0
2013-05-13 15:25:00,84.23,84.26,84.22,84.24,9300.0,68.1516,68.1758,68.1435,68.1596,9300.0
2013-05-13 15:30:00,84.22,84.27,84.22,84.26,8800.0,68.1435,68.1839,68.1435,68.1758,8800.0
2013-05-13 15:35:00,84.26,84.31,84.26,84.31,18900.0,68.1758,68.2163,68.1758,68.2163,18900.0
2013-05-13 15:40:00,84.32,84.32,84.28,84.29,30100.0,68.2244,68.2244,68.192,68.2001,30100.0
2013-05-13 15:45:00,84.29,84.3,84.27,84.28,12600.0,68.2001,68.2082,68.1839,68.192,12600.0
2013-05-13 15:50:00,84.27,84.28,84.23,84.27,59800.0,68.1839,68.192,68.1516,68.1839,59800.0
2013-05-13 15:55:00,84.27,84.33,84.25,84.32,40000.0,68.1839,68.2325,68.1677,68.2244,40000.0
2013-05-14 09:30:00,84.4,84.54,84.4,84.53,96400.0,68.2891,68.4024,68.2891,68.3943,96400.0
2013-05-14 09:35:00,84.53,84.63,84.53,84.62,13900.0,68.3943,68.4752,68.3943,68.4671,13900.0
2013-05-14 09:40:00,84.63,84.66,84.59,84.59,21700.0,68.4752,68.4995,68.4428,68.4428,21700.0
2013-05-14 09:45:00,84.61,84.65,84.59,84.62,29400.0,68.459,68.4914,68.4428,68.4671,29400.0
2013-05-14 09:50:00,84.67,84.7,84.66,84.69,12900.0,68.5076,68.5318,68.4995,68.5237,12900.0
2013-05-14 09:55:00,84.7,84.71,84.66,84.69,12500.0,68.5318,68.5399,68.4995,68.5237,12500.0
2013-05-14 10:00:00,84.73,84.74,84.7,84.71,11300.0,68.5561,68.5642,68.5318,68.5399,11300.0
2013-05-14 10:05:00,84.71,84.76,84.71,84.76,25800.0,68.5399,68.5804,68.5399,68.5804,25800.0
2013-05-14 10:10:00,84.76,84.8,84.74,84.79,16200.0,68.5804,68.6127,68.5642,68.6047,16200.0
2013-05-14 10:15:00,84.79,84.84,84.79,84.81,19500.0,68.6047,68.6451,68.6047,68.6208,19500.0
2013-05-14 10:20:00,84.82,84.83,84.78,84.8,18400.0,68.6289,68.637,68.5966,68.6127,18400.0
2013-05-14 10:25:00,84.8,84.9,84.79,84.9,32200.0,68.6127,68.6937,68.6047,68.6937,32200.0
2013-05-14 10:30:00,84.89,84.94,84.89,84.93,23400.0,68.6856,68.726,68.6856,68.7179,23400.0
2013-05-14 10:35:00,84.94,84.98,84.92,84.97,12400.0,68.726,68.7584,68.7098,68.7503,12400.0
2013-05-14 10:40:00,84.98,84.99,84.95,84.96,18900.0,68.7584,68.7665,68.7341,68.7422,18900.0
2013-05-14 10:45:00,84.97,85.0,84.97,84.98,30700.0,68.7503,68.7746,68.7503,68.7584,30700.0
2013-05-14 10:50:00,84.98,85.06,84.97,85.04,42600.0,68.7584,68.8231,68.7503,68.8069,42600.0
2013-05-14 10:55:00,85.03,85.06,85.02,85.06,5900.0,68.7988,68.8231,68.7908,68.8231,5900.0
2013-05-14 11:00:00,85.06,85.07,85.03,85.03,10100.0,68.8231,68.8312,68.7988,68.7988,10100.0
2013-05-14 11:05:00,85.02,85.03,85.01,85.02,3800.0,68.7908,68.7988,68.7827,68.7908,3800.0
2013-05-14 11:10:00,85.01,85.01,84.99,85.01,13700.0,68.7827,68.7827,68.7665,68.7827,13700.0
2013-05-14 11:15:00,85.0,85.02,84.99,85.01,7400.0,68.7746,68.7908,68.7665,68.7827,7400.0
2013-05-14 11:20:00,85.0,85.02,84.99,85.0,6800.0,68.7746,68.7908,68.7665,68.7746,6800.0
2013-05-14 11:25:00,85.0,85.03,85.0,85.02,10000.0,68.7746,68.7988,68.7746,68.7908,10000.0
2013-05-14 11:30:00,85.03,85.04,85.02,85.03,10100.0,68.7988,68.8069,68.7908,68.7988,10100.0
2013-05-14 11:35:00,85.03,85.07,85.03,85.06,10500.0,68.7988,68.8312,68.7988,68.8231,10500.0
2013-05-14 11:40:00,85.07,85.08,85.05,85.06,14200.0,68.8312,68.8393,68.815,68.8231,14200.0
2013-05-14 11:45:00,85.07,85.14,85.07,85.09,24200.0,68.8312,68.8878,68.8312,68.8474,24200.0
2013-05-14 11:50:00,85.08,85.08,85.04,85.07,15800.0,68.8393,68.8393,68.8069,68.8312,15800.0
2013-05-14 11:55:00,85.06,85.11,85.05,85.1,21500.0,68.8231,68.8636,68.815,68.8555,21500.0
2013-05-14 12:00:00,85.09,85.1,85.08,85.08,17600.0,68.8474,68.8555,68.8393,68.8393,17600.0
2013-05-14 12:05:00,85.09,85.09,85.07,85.08,4700.0,68.8474,68.8474,68.8312,68.8393,4700.0
2013-05-14 12:10:00,85.09,85.13,85.09,85.13,9900.0,68.8474,68.8798,68.8474,68.8798,9900.0
2013-05-14 12:15:00,85.13,85.17,85.13,85.17,9200.0,68.8798,68.9121,68.8798,68.9121,9200.0
2013-05-14 12:20:00,85.18,85.18,85.13,85.13,8500.0,68.9202,68.9202,68.8798,68.8798,8500.0
2013-05-14 12:25:00,85.13,85.13,85.1,85.1,15200.0,68.8798,68.8798,68.8555,68.8555,15200.0
2013-05-14 12:30:00,85.09,85.1,85.08,85.09,4800.0,68.8474,68.8555,68.8393,68.8474,4800.0
2013-05-14 12:35:00,85.08,85.12,85.07,85.1,6100.0,68.8393,68.8717,68.8312,68.8555,6100.0
2013-05-14 12:40:00,85.1,85.12,85.1,85.1,5700.0,68.8555,68.8717,68.8555,68.8555,5700.0
2013-05-14 12:45:00,85.1,85.1,85.07,85.07,7700.0,68.8555,68.8555,68.8312,68.8312,7700.0
2013-05-14 12:50:00,85.07,85.09,85.06,85.08,16100.0,68.8312,68.8474,68.8231,68.8393,16100.0
2013-05-14 12:55:00,85.07,85.07,85.05,85.05,14900.0,68.8312,68.8312,68.815,68.815,14900.0
2013-05-14 13:00:00,85.05,85.08,85.05,85.08,42400.0,68.815,68.8393,68.815,68.8393,42400.0
2013-05-14 13:05:00,85.09,85.11,85.08,85.1,2900.0,68.8474,68.8636,68.8393,68.8555,2900.0
2013-05-14 13:10:00,85.1,85.11,85.07,85.07,16000.0,68.8555,68.8636,68.8312,68.8312,16000.0
2013-05-14 13:15:00,85.07,85.12,85.06,85.12,16000.0,68.8312,68.8717,68.8231,68.8717,16000.0
2013-05-14 13:20:00,85.1,85.11,85.1,85.11,6500.0,68.8555,68.8636,68.8555,68.8636,6500.0
2013-05-14 13:25:00,85.1,85.11,85.08,85.11,6400.0,68.8555,68.8636,68.8393,68.8636,6400.0
2013-05-14 13:30:00,85.11,85.15,85.11,85.15,8400.0,68.8636,68.8959,68.8636,68.8959,8400.0
2013-05-14 13:35:00,85.14,85.14,85.13,85.13,10300.0,68.8878,68.8878,68.8798,68.8798,10300.0
2013-05-14 13:40:00,85.14,85.14,85.12,85.12,12400.0,68.8878,68.8878,68.8717,68.8717,12400.0
2013-05-14 13:45:00,85.13,85.14,85.12,85.13,31200.0,68.8798,68.8878,68.8717,68.8798,31200.0
2013-05-14 13:50:00,85.12,85.12,85.03,85.03,29700.0,68.8717,68.8717,68.7988,68.7988,29700.0
2013-05-14 13:55:00,85.03,85.04,84.99,85.02,12400.0,68.7988,68.8069,68.7665,68.7908,12400.0
2013-05-14 14:00:00,85.02,85.02,84.95,84.97,28800.0,68.7908,68.7908,68.7341,68.7503,28800.0
2013-05-14 14:05:00,84.98,85.04,84.97,85.02,7800.0,68.7584,68.8069,68.7503,68.7908,7800.0
2013-05-14 14:10:00,85.01,85.06,85.0,85.06,13700.0,68.7827,68.8231,68.7746,68.8231,13700.0
2013-05-14 14:15:00,85.06,85.06,85.01,85.03,7900.0,68.8231,68.8231,68.7827,68.7988,7900.0
2013-05-14 14:20:00,85.02,85.02,84.98,84.98,15700.0,68.7908,68.7908,68.7584,68.7584,15700.0
2013-05-14 14:25:00,84.99,85.02,84.97,85.02,39300.0,68.7665,68.7908,68.7503,68.7908,39300.0
2013-05-14 14:30:00,85.01,85.06,85.01,85.04,10000.0,68.7827,68.8231,68.7827,68.8069,10000.0
2013-05-14 14:35:00,85.03,85.1,85.03,85.09,16300.0,68.7988,68.8555,68.7988,68.8474,16300.0
2013-05-14 14:40:00,85.1,85.1,85.05,85.06,13900.0,68.8555,68.8555,68.815,68.8231,13900.0
2013-05-14 14:45:00,85.06,85.06,85.02,85.03,21700.0,68.8231,68.8231,68.7908,68.7988,21700.0
2013-05-14 14:50:00,85.02,85.02,84.96,84.98,14800.0,68.7908,68.7908,68.7422,68.7584,14800.0
2013-05-14 14:55:00,84.99,84.99,84.96,84.96,8400.0,68.7665,68.7665,68.7422,68.7422,8400.0
2013-05-14 15:00:00,84.96,85.05,84.94,85.04,11400.0,68.7422,68.815,68.726,68.8069,11400.0
2013-05-14 15:05:00,85.03,85.05,85.02,85.04,20500.0,68.7988,68.815,68.7908,68.8069,20500.0
2013-05-14 15:10:00,85.05,85.1,85.03,85.09,31500.0,68.815,68.8555,68.7988,68.8474,31500.0
2013-05-14 15:15:00,85.08,85.09,85.06,85.09,6900.0,68.8393,68.8474,68.8231,68.8474,6900.0
2013-05-14 15:20:00,85.09,85.09,85.07,85.07,12800.0,68.8474,68.8474,68.8312,68.8312,12800.0
2013-05-14 15:25:00,85.07,85.08,85.05,85.06,8400.0,68.8312,68.8393,68.815,68.8231,8400.0
2013-05-14 15:30:00,85.06,85.15,85.06,85.14,55900.0,68.8231,68.8959,68.8231,68.8878,55900.0
2013-05-14 15:35:00,85.14,85.19,85.14,85.18,22800.0,68.8878,68.9283,68.8878,68.9202,22800.0
2013-05-14 15:40:00,85.17,85.2,85.16,85.19,14300.0,68.9121,68.9364,68.904,68.9283,14300.0
2013-05-14 15:45:00,85.19,85.25,85.19,85.25,17600.0,68.9283,68.9768,68.9283,68.9768,17600.0
2013-05-14 15:50:00,85.24,85.24,85.18,85.2,24800.0,68.9688,68.9688,68.9202,68.9364,24800.0
2013-05-14 15:55:00,85.2,85.22,85.17,85.22,31400.0,68.9364,68.9526,68.9121,68.9526,31400.0
2013-05-15 09:30:00,85.06,85.15,85.06,85.15,96300.0,68.8231,68.8959,68.8231,68.8959,96300.0
2013-05-15 09:35:00,85.14,85.18,85.12,85.12,18500.0,68.8878,68.9202,68.8717,68.8717,18500.0
2013-05-15 09:40:00,85.12,85.16,85.07,85.07,16100.0,68.8717,68.904,68.8312,68.8312,16100.0
2013-05-15 09:45:00,85.07,85.09,85.02,85.06,508800.0,68.8312,68.8474,68.7908,68.8231,508800.0
2013-05-15 09:50:00,85.04,85.11,85.03,85.07,36300.0,68.8069,68.8636,68.7988,68.8312,36300.0
2013-05-15 09:55:00,85.06,85.15,85.06,85.14,22600.0,68.8231,68.8959,68.8231,68.8878,22600.0
2013-05-15 10:00:00,85.14,85.2,85.11,85.2,108400.0,68.8878,68.9364,68.8636,68.9364,108400.0
2013-05-15 10:05:00,85.19,85.22,85.17,85.17,120400.0,68.9283,68.9526,68.9121,68.9121,120400.0
2013-05-15 10:10:00,85.16,85.16,85.1,85.13,22200.0,68.904,68.904,68.8555,68.8798,22200.0
2013-05-15 10:15:00,85.12,85.16,85.1,85.16,27600.0,68.8717,68.904,68.8555,68.904,27600.0
2013-05-15 10:20:00,85.17,85.21,85.12,85.12,30600.0,68.9121,68.9445,68.8717,68.8717,30600.0
2013-05-15 10:25:00,85.12,85.17,85.11,85.11,72300.0,68.8717,68.9121,68.8636,68.8636,72300.0
2013-05-15 10:30:00,85.13,85.21,85.12,85.19,31000.0,68.8798,68.9445,68.8717,68.9283,31000.0
2013-05-15 10:35:00,85.2,85.22,85.18,85.22,19900.0,68.9364,68.9526,68.9202,68.9526,19900.0
2013-05-15 10:40:00,85.22,85.22,85.1,85.11,71900.0,68.9526,68.9526,68.8555,68.8636,71900.0
2013-05-15 10:45:00,85.11,85.16,85.11,85.13,15600.0,68.8636,68.904,68.8636,68.8798,15600.0
2013-05-15 10:50:00,85.13,85.19,85.12,85.18,41600.0,68.8798,68.9283,68.8717,68.9202,41600.0
2013-05-15 10:55:00,85.19,85.26,85.18,85.26,72700.0,68.9283,68.9849,68.9202,68.9849,72700.0
2013-05-15 11:00:00,85.26,85.39,85.26,85.37,41300.0,68.9849,69.0901,68.9849,69.0739,41300.0
2013-05-15 11:05:00,85.36,85.38,85.36,85.37,16900.0,69.0659,69.082,69.0659,69.0739,16900.0
2013-05-15 11:10:00,85.39,85.4,85.36,85.4,10200.0,69.0901,69.0982,69.0659,69.0982,10200.0
2013-05-15 11:15:00,85.41,85.45,85.41,85.43,32500.0,69.1063,69.1387,69.1063,69.1225,32500.0
2013-05-15 11:20:00,85.42,85.45,85.42,85.43,7200.0,69.1144,69.1387,69.1144,69.1225,7200.0
2013-05-15 11:25:00,85.42,85.42,85.39,85.4,15000.0,69.1144,69.1144,69.0901,69.0982,15000.0
2013-05-15 11:30:00,85.4,85.44,85.39,85.43,22000.0,69.0982,69.1306,69.0901,69.1225,22000.0
2013-05-15 11:35:00,85.41,85.51,85.41,85.51,13000.0,69.1063,69.1872,69.1063,69.1872,13000.0
2013-05-15 11:40:00,85.52,85.52,85.48,85.48,9800.0,69.1953,69.1953,69.1629,69.1629,9800.0
2013-05-15 11:45:00,85.49,85.49,85.48,85.49,7900.0,69.171,69.171,69.1629,69.171,7900.0
2013-05-15 11:50:00,85.49,85.55,85.48,85.54,17400.0,69.171,69.2196,69.1629,69.2115,17400.0
2013-05-15 11:55:00,85.54,85.58,85.53,85.57,23500.0,69.2115,69.2439,69.2034,69.2358,23500.0
2013-05-15 12:00:00,85.57,85.58,85.55,85.57,28100.0,69.2358,69.2439,69.2196,69.2358,28100.0
2013-05-15 12:05:00,85.58,85.67,85.58,85.65,19000.0,69.2439,69.3167,69.2439,69.3005,19000.0
2013-05-15 12:10:00,85.66,85.7,85.64,85.7,23500.0,69.3086,69.3409,69.2924,69.3409,23500.0
2013-05-15 12:15:00,85.71,85.71,85.65,85.67,21600.0,69.349,69.349,69.3005,69.3167,21600.0
2013-05-15 12:20:00,85.68,85.69,85.64,85.65,23700.0,69.3248,69.3329,69.2924,69.3005,23700.0
2013-05-15 12:25:00,85.65,85.69,85.64,85.67,19300.0,69.3005,69.3329,69.2924,69.3167,19300.0
2013-05-15 12:30:00,85.68,85.72,85.67,85.72,15600.0,69.3248,69.3571,69.3167,69.3571,15600.0
2013-05-15 12:35:00,85.72,85.76,85.72,85.76,28900.0,69.3571,69.3895,69.3571,69.3895,28900.0
2013-05-15 12:40:00,85.76,85.79,85.75,85.76,10600.0,69.3895,69.4138,69.3814,69.3895,10600.0
2013-05-15 12:45:00,85.76,85.8,85.76,85.78,18200.0,69.3895,69.4219,69.3895,69.4057,18200.0
2013-05-15 12:50:00,85.78,85.79,85.76,85.77,24700.0,69.4057,69.4138,69.3895,69.3976,24700.0
2013-05-15 12:55:00,85.77,85.78,85.73,85.73,17700.0,69.3976,69.4057,69.3652,69.3652,17700.0
2013-05-15 13:00:00,85.72,85.73,85.69,85.7,15500.0,69.3571,69.3652,69.3329,69.3409,15500.0
2013-05-15 13:05:00,85.7,85.7,85.66,85.68,17700.0,69.3409,69.3409,69.3086,69.3248,17700.0
2013-05-15 13:10:00,85.69,85.7,85.69,85.69,10500.0,69.3329,69.3409,69.3329,69.3329,10500.0
2013-05-15 13:15:00,85.69,85.69,85.62,85.63,18200.0,69.3329,69.3329,69.2762,69.2843,18200.0
2013-05-15 13:20:00,85.64,85.65,85.56,85.58,14700.0,69.2924,69.3005,69.2277,69.2439,14700.0
2013-05-15 13:25:00,85.58,85.6,85.58,85.59,13200.0,69.2439,69.26,69.2439,69.2519,13200.0
2013-05-15 13:30:00,85.6,85.63,85.6,85.62,12500.0,69.26,69.2843,69.26,69.2762,12500.0
2013-05-15 13:35:00,85.62,85.65,85.6,85.6,14100.0,69.2762,69.3005,69.26,69.26,14100.0
2013-05-15 13:40:00,85.6,85.61,85.55,85.56,23600.0,69.26,69.2681,69.2196,69.2277,23600.0
2013-05-15 13:45:00,85.55,85.59,85.55,85.58,24800.0,69.2196,69.2519,69.2196,69.2439,24800.0
2013-05-15 13:50:00,85.58,85.59,85.57,85.57,9500.0,69.2439,69.2519,69.2358,69.2358,9500.0
2013-05-15 13:55:00,85.57,85.58,85.47,85.48,17300.0,69.2358,69.2439,69.1549,69.1629,17300.0
2013-05-15 14:00:00,85.46,85.51,85.46,85.51,10100.0,69.1468,69.1872,69.1468,69.1872,10100.0
2013-05-15 14:05:00,85.51,85.51,85.49,85.5,14300.0,69.1872,69.1872,69.171,69.1791,14300.0
2013-05-15 14:10:00,85.5,85.5,85.47,85.48,23000.0,69.1791,69.1791,69.1549,69.1629,23000.0
2013-05-15 14:15:00,85.48,85.48,85.4,85.4,19400.0,69.1629,69.1629,69.0982,69.0982,19400.0
2013-05-15 14:20:00,85.41,85.41,85.33,85.36,30900.0,69.1063,69.1063,69.0416,69.0659,30900.0
2013-05-15 14:25:00,85.34,85.42,85.32,85.42,39000.0,69.0497,69.1144,69.0335,69.1144,39000.0
2013-05-15 14:30:00,85.42,85.46,85.41,85.41,28100.0,69.1144,69.1468,69.1063,69.1063,28100.0
2013-05-15 14:35:00,85.42,85.42,85.39,85.39,10700.0,69.1144,69.1144,69.0901,69.0901,10700.0
2013-05-15 14:40:00,85.38,85.43,85.28,85.28,25600.0,69.082,69.1225,69.0011,69.0011,25600.0
2013-05-15 14:45:00,85.28,85.35,85.26,85.35,110300.0,69.0011,69.0578,68.9849,69.0578,110300.0
2013-05-15 14:50:00,85.34,85.34,85.26,85.33,25100.0,69.0497,69.0497,68.9849,69.0416,25100.0
2013-05-15 14:55:00,85.35,85.37,85.27,85.35,14900.0,69.0578,69.0739,68.993,69.0578,14900.0
2013-05-15 15:00:00,85.35,85.35,85.27,85.31,6000.0,69.0578,69.0578,68.993,69.0254,6000.0
2013-05-15 15:05:00,85.31,85.41,85.31,85.41,15400.0,69.0254,69.1063,69.0254,69.1063,15400.0
2013-05-15 15:10:00,85.41,85.51,85.41,85.48,15200.0,69.1063,69.1872,69.1063,69.1629,15200.0
2013-05-15 15:15:00,85.48,85.49,85.38,85.39,19000.0,69.1629,69.171,69.082,69.0901,19000.0
2013-05-15 15:20:00,85.4,85.42,85.35,85.41,21900.0,69.0982,69.1144,69.0578,69.1063,21900.0
2013-05-15 15:25:00,85.41,85.46,85.41,85.43,10400.0,69.1063,69.1468,69.1063,69.1225,10400.0
2013-05-15 15:30:00,85.45,85.49,85.44,85.49,31900.0,69.1387,69.171,69.1306,69.171,31900.0
2013-05-15 15:35:00,85.49,85.57,85.49,85.57,23500.0,69.171,69.2358,69.171,69.2358,23500.0
2013-05-15 15:40:00,85.57,85.57,85.53,85.54,32200.0,69.2358,69.2358,69.2034,69.2115,32200.0
2013-05-15 15:45:00,85.55,85.62,85.55,85.55,33800.0,69.2196,69.2762,69.2196,69.2196,33800.0
2013-05-15 15:50:00,85.57,85.6,85.57,85.6,17600.0,69.2358,69.26,69.2358,69.26,17600.0
2013-05-15 15:55:00,85.6,85.65,85.6,85.61,38400.0,69.26,69.3005,69.26,69.2681,38400.0
2013-05-16 09:30:00,85.53,85.58,85.51,85.54,86400.0,69.2034,69.2439,69.1872,69.2115,86400.0
2013-05-16 09:35:00,85.53,85.58,85.5,85.58,9800.0,69.2034,69.2439,69.1791,69.2439,9800.0
2013-05-16 09:40:00,85.56,85.6,85.55,85.55,9500.0,69.2277,69.26,69.2196,69.2196,9500.0
2013-05-16 09:45:00,85.54,85.61,85.54,85.56,36200.0,69.2115,69.2681,69.2115,69.2277,36200.0
2013-05-16 09:50:00,85.57,85.68,85.56,85.67,8000.0,69.2358,69.3248,69.2277,69.3167,8000.0
2013-05-16 09:55:00,85.67,85.7,85.64,85.67,9500.0,69.3167,69.3409,69.2924,69.3167,9500.0
2013-05-16 10:00:00,85.6,85.61,85.45,85.45,63800.0,69.26,69.2681,69.1387,69.1387,63800.0
2013-05-16 10:05:00,85.43,85.44,85.35,85.38,10100.0,69.1225,69.1306,69.0578,69.082,10100.0
2013-05-16 10:10:00,85.42,85.51,85.42,85.51,15800.0,69.1144,69.1872,69.1144,69.1872,15800.0
2013-05-16 10:15:00,85.51,85.54,85.42,85.51,18500.0,69.1872,69.2115,69.1144,69.1872,18500.0
2013-05-16 10:20:00,85.49,85.59,85.47,85.54,26700.0,69.171,69.2519,69.1549,69.2115,26700.0
2013-05-16 10:25:00,85.55,85.55,85.49,85.49,13400.0,69.2196,69.2196,69.171,69.171,13400.0
2013-05-16 10:30:00,85.48,85.52,85.44,85.47,9500.0,69.1629,69.1953,69.1306,69.1549,9500.0
2013-05-16 10:35:00,85.49,85.62,85.49,85.57,10300.0,69.171,69.2762,69.171,69.2358,10300.0
2013-05-16 10:40:00,85.58,85.61,85.53,85.53,21800.0,69.2439,69.2681,69.2034,69.2034,21800.0
2013-05-16 10:45:00,85.55,85.57,85.51,85.57,46400.0,69.2196,69.2358,69.1872,69.2358,46400.0
2013-05-16 10:50:00,85.56,85.63,85.53,85.63,69100.0,69.2277,69.2843,69.2034,69.2843,69100.0
2013-05-16 10:55:00,85.64,85.64,85.56,85.56,23300.0,69.2924,69.2924,69.2277,69.2277,23300.0
2013-05-16 11:00:00,85.56,85.64,85.56,85.63,19600.0,69.2277,69.2924,69.2277,69.2843,19600.0
2013-05-16 11:05:00,85.64,85.65,85.58,85.59,18100.0,69.2924,69.3005,69.2439,69.2519,18100.0
2013-05-16 11:10:00,85.61,85.67,85.59,85.67,50000.0,69.2681,69.3167,69.2519,69.3167,50000.0
2013-05-16 11:15:00,85.66,85.76,85.66,85.68,19600.0,69.3086,69.3895,69.3086,69.3248,19600.0
2013-05-16 11:20:00,85.67,85.67,85.63,85.64,7800.0,69.3167,69.3167,69.2843,69.2924,7800.0
2013-05-16 11:25:00,85.63,85.68,85.63,85.67,133500.0,69.2843,69.3248,69.2843,69.3167,133500.0
2013-05-16 11:30:00,85.67,85.72,85.67,85.7,23700.0,69.3167,69.3571,69.3167,69.3409,23700.0
2013-05-16 11:35:00,85.7,85.74,85.69,85.74,10600.0,69.3409,69.3733,69.3329,69.3733,10600.0
2013-05-16 11:40:00,85.75,85.75,85.67,85.68,9300.0,69.3814,69.3814,69.3167,69.3248,9300.0
2013-05-16 11:45:00,85.68,85.71,85.68,85.7,19800.0,69.3248,69.349,69.3248,69.3409,19800.0
2013-05-16 11:50:00,85.71,85.75,85.7,85.72,71500.0,69.349,69.3814,69.3409,69.3571,71500.0
2013-05-16 11:55:00,85.71,85.71,85.67,85.67,6600.0,69.349,69.349,69.3167,69.3167,6600.0
2013-05-16 12:00:00,85.66,85.66,85.64,85.64,9500.0,69.3086,69.3086,69.2924,69.2924,9500.0
2013-05-16 12:05:00,85.65,85.66,85.63,85.66,9500.0,69.3005,69.3086,69.2843,69.3086,9500.0
2013-05-16 12:10:00,85.67,85.68,85.66,85.66,24800.0,69.3167,69.3248,69.3086,69.3086,24800.0
2013-05-16 12:15:00,85.66,85.68,85.64,85.65,8700.0,69.3086,69.3248,69.2924,69.3005,8700.0
2013-05-16 12:20:00,85.65,85.66,85.62,85.62,17800.0,69.3005,69.3086,69.2762,69.2762,17800.0
2013-05-16 12:25:00,85.63,85.63,85.6,85.61,15600.0,69.2843,69.2843,69.26,69.2681,15600.0
2013-05-16 12:30:00,85.61,85.61,85.58,85.59,8600.0,69.2681,69.2681,69.2439,69.2519,8600.0
2013-05-16 12:35:00,85.57,85.58,85.56,85.57,4800.0,69.2358,69.2439,69.2277,69.2358,4800.0
2013-05-16 12:40:00,85.57,85.58,85.55,85.57,2500.0,69.2358,69.2439,69.2196,69.2358,2500.0
2013-05-16 12:45:00,85.58,85.58,85.55,85.56,7300.0,69.2439,69.2439,69.2196,69.2277,7300.0
2013-05-16 12:50:00,85.56,85.58,85.55,85.57,5500.0,69.2277,69.2439,69.2196,69.2358,5500.0
2013-05-16 12:55:00,85.57,85.62,85.56,85.6,12500.0,69.2358,69.2762,69.2277,69.26,12500.0
2013-05-16 13:00:00,85.6,85.6,85.57,85.59,13200.0,69.26,69.26,69.2358,69.2519,13200.0
2013-05-16 13:05:00,85.59,85.59,85.58,85.59,9400.0,69.2519,69.2519,69.2439,69.2519,9400.0
2013-05-16 13:10:00,85.59,85.61,85.59,85.61,10000.0,69.2519,69.2681,69.2519,69.2681,10000.0
2013-05-16 13:15:00,85.61,85.61,85.58,85.59,5200.0,69.2681,69.2681,69.2439,69.2519,5200.0
2013-05-16 13:20:00,85.58,85.58,85.55,85.57,19700.0,69.2439,69.2439,69.2196,69.2358,19700.0
2013-05-16 13:25:00,85.57,85.57,85.55,85.56,21900.0,69.2358,69.2358,69.2196,69.2277,21900.0
2013-05-16 13:30:00,85.57,85.58,85.56,85.58,9300.0,69.2358,69.2439,69.2277,69.2439,9300.0
2013-05-16 13:35:00,85.58,85.6,85.58,85.59,17000.0,69.2439,69.26,69.2439,69.2519,17000.0
2013-05-16 13:40:00,85.59,85.61,85.58,85.6,13100.0,69.2519,69.2681,69.2439,69.26,13100.0
2013-05-16 13:45:00,85.6,85.61,85.59,85.61,22300.0,69.26,69.2681,69.2519,69.2681,22300.0
2013-05-16 13:50:00,85.61,85.61,85.58,85.59,17500.0,69.2681,69.2681,69.2439,69.2519,17500.0
2013-05-16 13:55:00,85.58,85.58,85.55,85.55,6900.0,69.2439,69.2439,69.2196,69.2196,6900.0
2013-05-16 14:00:00,85.56,85.63,85.55,85.63,14300.0,69.2277,69.2843,69.2196,69.2843,14300.0
2013-05-16 14:05:00,85.65,85.66,85.63,85.66,9800.0,69.3005,69.3086,69.2843,69.3086,9800.0
2013-05-16 14:10:00,85.66,85.7,85.64,85.69,21200.0,69.3086,69.3409,69.2924,69.3329,21200.0
2013-05-16 14:15:00,85.7,85.7,85.67,85.68,6400.0,69.3409,69.3409,69.3167,69.3248,6400.0
2013-05-16 14:20:00,85.67,85.67,85.64,85.64,5800.0,69.3167,69.3167,69.2924,69.2924,5800.0
2013-05-16 14:25:00,85.65,85.67,85.63,85.65,12700.0,69.3005,69.3167,69.2843,69.3005,12700.0
2013-05-16 14:30:00,85.65,85.67,85.64,85.66,10200.0,69.3005,69.3167,69.2924,69.3086,10200.0
2013-05-16 14:35:00,85.66,85.66,85.64,85.64,14200.0,69.3086,69.3086,69.2924,69.2924,14200.0
2013-05-16 14:40:00,85.64,85.64,85.55,85.56,16300.0,69.2924,69.2924,69.2196,69.2277,16300.0
2013-05-16 14:45:00,85.56,85.59,85.54,85.58,64000.0,69.2277,69.2519,69.2115,69.2439,64000.0
2013-05-16 14:50:00,85.59,85.59,85.49,85.5,34800.0,69.2519,69.2519,69.171,69.1791,34800.0
2013-05-16 14:55:00,85.5,85.51,85.45,85.45,18200.0,69.1791,69.1872,69.1387,69.1387,18200.0
2013-05-16 15:00:00,85.46,85.49,85.45,85.48,21200.0,69.1468,69.171,69.1387,69.1629,21200.0
2013-05-16 15:05:00,85.48,85.49,85.45,85.48,31600.0,69.1629,69.171,69.1387,69.1629,31600.0
2013-05-16 15:10:00,85.48,85.49,85.45,85.45,12700.0,69.1629,69.171,69.1387,69.1387,12700.0
2013-05-16 15:15:00,85.44,85.47,85.33,85.34,48900.0,69.1306,69.1549,69.0416,69.0497,48900.0
2013-05-16 15:20:00,85.33,85.35,85.24,85.28,26900.0,69.0416,69.0578,68.9688,69.0011,26900.0
2013-05-16 15:25:00,85.27,85.32,85.25,85.31,13800.0,68.993,69.0335,68.9768,69.0254,13800.0
2013-05-16 15:30:00,85.31,85.31,85.26,85.29,53300.0,69.0254,69.0254,68.9849,69.0092,53300.0
2013-05-16 15:35:00,85.29,85.29,85.14,85.17,22000.0,69.0092,69.0092,68.8878,68.9121,22000.0
2013-05-16 15:40:00,85.17,85.23,85.15,85.23,22800.0,68.9121,68.9607,68.8959,68.9607,22800.0
2013-05-16 15:45:00,85.22,85.24,85.1,85.13,113900.0,68.9526,68.9688,68.8555,68.8798,113900.0
2013-05-16 15:50:00,85.13,85.2,85.12,85.13,54500.0,68.8798,68.9364,68.8717,68.8798,54500.0
2013-05-16 15:55:00,85.13,85.27,85.12,85.2,41500.0,68.8798,68.993,68.8717,68.9364,41500.0
2013-05-17 09:30:00,85.57,85.67,85.56,85.61,73300.0,69.2358,69.3167,69.2277,69.2681,73300.0
2013-05-17 09:35:00,85.63,85.66,85.59,85.59,37300.0,69.2843,69.3086,69.2519,69.2519,37300.0
2013-05-17 09:40:00,85.57,85.58,85.48,85.5,20800.0,69.2358,69.2439,69.1629,69.1791,20800.0
2013-05-17 09:45:00,85.49,85.54,85.46,85.54,2900.0,69.171,69.2115,69.1468,69.2115,2900.0
2013-05-17 09:50:00,85.54,85.65,85.5,85.63,22400.0,69.2115,69.3005,69.1791,69.2843,22400.0
2013-05-17 09:55:00,85.62,85.7,85.6,85.68,7100.0,69.2762,69.3409,69.26,69.3248,7100.0
2013-05-17 10:00:00,85.68,85.76,85.68,85.71,27400.0,69.3248,69.3895,69.3248,69.349,27400.0
2013-05-17 10:05:00,85.7,85.73,85.7,85.71,7800.0,69.3409,69.3652,69.3409,69.349,7800.0
2013-05-17 10:10:00,85.71,85.72,85.66,85.69,24000.0,69.349,69.3571,69.3086,69.3329,24000.0
2013-05-17 10:15:00,85.66,85.73,85.66,85.73,14700.0,69.3086,69.3652,69.3086,69.3652,14700.0
2013-05-17 10:20:00,85.73,85.79,85.73,85.77,11500.0,69.3652,69.4138,69.3652,69.3976,11500.0
2013-05-17 10:25:00,85.76,85.76,85.69,85.74,26400.0,69.3895,69.3895,69.3329,69.3733,26400.0
2013-05-17 10:30:00,85.74,85.78,85.74,85.76,30900.0,69.3733,69.4057,69.3733,69.3895,30900.0
2013-05-17 10:35:00,85.76,85.78,85.71,85.72,25000.0,69.3895,69.4057,69.349,69.3571,25000.0
2013-05-17 10:40:00,85.74,85.76,85.71,85.76,13700.0,69.3733,69.3895,69.349,69.3895,13700.0
2013-05-17 10:45:00,85.76,85.77,85.71,85.71,9200.0,69.3895,69.3976,69.349,69.349,9200.0
2013-05-17 10:50:00,85.71,85.72,85.62,85.63,18800.0,69.349,69.3571,69.2762,69.2843,18800.0
2013-05-17 10:55:00,85.63,85.67,85.63,85.63,37600.0,69.2843,69.3167,69.2843,69.2843,37600.0
2013-05-17 11:00:00,85.63,85.66,85.62,85.63,17000.0,69.2843,69.3086,69.2762,69.2843,17000.0
2013-05-17 11:05:00,85.64,85.64,85.57,85.59,11700.0,69.2924,69.2924,69.2358,69.2519,11700.0
2013-05-17 11:10:00,85.58,85.61,85.52,85.61,14700.0,69.2439,69.2681,69.1953,69.2681,14700.0
2013-05-17 11:15:00,85.61,85.64,85.61,85.63,10400.0,69.2681,69.2924,69.2681,69.2843,10400.0
2013-05-17 11:20:00,85.63,85.68,85.61,85.67,12500.0,69.2843,69.3248,69.2681,69.3167,12500.0
2013-05-17 11:25:00,85.68,85.68,85.63,85.64,11000.0,69.3248,69.3248,69.2843,69.2924,11000.0
2013-05-17 11:30:00,85.65,85.66,85.63,85.66,19700.0,69.3005,69.3086,69.2843,69.3086,19700.0
2013-05-17 11:35:00,85.66,85.71,85.64,85.69,22800.0,69.3086,69.349,69.2924,69.3329,22800.0
2013-05-17 11:40:00,85.68,85.68,85.65,85.65,9300.0,69.3248,69.3248,69.3005,69.3005,9300.0
2013-05-17 11:45:00,85.65,85.68,85.65,85.67,7200.0,69.3005,69.3248,69.3005,69.3167,7200.0
2013-05-17 11:50:00,85.68,85.7,85.65,85.66,11000.0,69.3248,69.3409,69.3005,69.3086,11000.0
2013-05-17 11:55:00,85.66,85.66,85.64,85.65,7600.0,69.3086,69.3086,69.2924,69.3005,7600.0
2013-05-17 12:00:00,85.66,85.66,85.61,85.62,5700.0,69.3086,69.3086,69.2681,69.2762,5700.0
2013-05-17 12:05:00,85.62,85.63,85.62,85.63,9300.0,69.2762,69.2843,69.2762,69.2843,9300.0
2013-05-17 12:10:00,85.64,85.66,85.63,85.66,15400.0,69.2924,69.3086,69.2843,69.3086,15400.0
2013-05-17 12:15:00,85.65,85.66,85.64,85.66,4900.0,69.3005,69.3086,69.2924,69.3086,4900.0
2013-05-17 12:20:00,85.66,85.66,85.63,85.65,4200.0,69.3086,69.3086,69.2843,69.3005,4200.0
2013-05-17 12:25:00,85.66,85.68,85.65,85.66,20800.0,69.3086,69.3248,69.3005,69.3086,20800.0
2013-05-17 12:30:00,85.66,85.68,85.66,85.68,4700.0,69.3086,69.3248,69.3086,69.3248,4700.0
2013-05-17 12:35:00,85.7,85.7,85.66,85.67,7200.0,69.3409,69.3409,69.3086,69.3167,7200.0
2013-05-17 12:40:00,85.66,85.66,85.64,85.65,8900.0,69.3086,69.3086,69.2924,69.3005,8900.0
2013-05-17 12:45:00,85.65,85.67,85.65,85.65,15100.0,69.3005,69.3167,69.3005,69.3005,15100.0
2013-05-17 12:50:00,85.65,85.65,85.6,85.62,11900.0,69.3005,69.3005,69.26,69.2762,11900.0
2013-05-17 12:55:00,85.63,85.64,85.63,85.64,3400.0,69.2843,69.2924,69.2843,69.2924,3400.0
2013-05-17 13:00:00,85.65,85.67,85.65,85.65,19600.0,69.3005,69.3167,69.3005,69.3005,19600.0
2013-05-17 13:05:00,85.65,85.66,85.62,85.63,14100.0,69.3005,69.3086,69.2762,69.2843,14100.0
2013-05-17 13:10:00,85.63,85.66,85.63,85.66,6000.0,69.2843,69.3086,69.2843,69.3086,6000.0
2013-05-17 13:15:00,85.65,85.66,85.64,85.64,6500.0,69.3005,69.3086,69.2924,69.2924,6500.0
2013-05-17 13:20:00,85.65,85.67,85.64,85.67,7300.0,69.3005,69.3167,69.2924,69.3167,7300.0
2013-05-17 13:25:00,85.69,85.7,85.67,85.69,11900.0,69.3329,69.3409,69.3167,69.3329,11900.0
2013-05-17 13:30:00,85.69,85.7,85.69,85.7,9000.0,69.3329,69.3409,69.3329,69.3409,9000.0
2013-05-17 13:35:00,85.69,85.7,85.68,85.69,14000.0,69.3329,69.3409,69.3248,69.3329,14000.0
2013-05-17 13:40:00,85.69,85.7,85.69,85.69,6100.0,69.3329,69.3409,69.3329,69.3329,6100.0
2013-05-17 13:45:00,85.69,85.69,85.66,85.67,6700.0,69.3329,69.3329,69.3086,69.3167,6700.0
2013-05-17 13:50:00,85.66,85.67,85.66,85.67,3300.0,69.3086,69.3167,69.3086,69.3167,3300.0
2013-05-17 13:55:00,85.68,85.69,85.67,85.68,12900.0,69.3248,69.3329,69.3167,69.3248,12900.0
2013-05-17 14:00:00,85.67,85.69,85.67,85.68,7100.0,69.3167,69.3329,69.3167,69.3248,7100.0
2013-05-17 14:05:00,85.69,85.69,85.67,85.69,12400.0,69.3329,69.3329,69.3167,69.3329,12400.0
2013-05-17 14:10:00,85.69,85.73,85.68,85.72,18700.0,69.3329,69.3652,69.3248,69.3571,18700.0
2013-05-17 14:15:00,85.73,85.77,85.72,85.77,27300.0,69.3652,69.3976,69.3571,69.3976,27300.0
2013-05-17 14:20:00,85.75,85.76,85.71,85.75,8800.0,69.3814,69.3895,69.349,69.3814,8800.0
2013-05-17 14:25:00,85.76,85.8,85.76,85.79,11900.0,69.3895,69.4219,69.3895,69.4138,11900.0
2013-05-17 14:30:00,85.79,85.82,85.79,85.82,22000.0,69.4138,69.438,69.4138,69.438,22000.0
2013-05-17 14:35:00,85.81,85.83,85.8,85.83,12000.0,69.43,69.4461,69.4219,69.4461,12000.0
2013-05-17 14:40:00,85.82,85.84,85.79,85.84,24300.0,69.438,69.4542,69.4138,69.4542,24300.0
2013-05-17 14:45:00,85.83,85.89,85.83,85.89,29200.0,69.4461,69.4947,69.4461,69.4947,29200.0
2013-05-17 14:50:00,85.89,85.92,85.88,85.9,10400.0,69.4947,69.519,69.4866,69.5028,10400.0
2013-05-17 14:55:00,85.9,85.96,85.9,85.96,17700.0,69.5028,69.5513,69.5028,69.5513,17700.0
2013-05-17 15:00:00,85.96,86.01,85.94,86.0,17700.0,69.5513,69.5918,69.5351,69.5837,17700.0
2013-05-17 15:05:00,85.99,85.99,85.96,85.96,9600.0,69.5756,69.5756,69.5513,69.5513,9600.0
2013-05-17 15:10:00,85.97,85.98,85.92,85.96,22900.0,69.5594,69.5675,69.519,69.5513,22900.0
2013-05-17 15:15:00,85.96,85.97,85.94,85.96,148000.0,69.5513,69.5594,69.5351,69.5513,148000.0
2013-05-17 15:20:00,85.96,86.04,85.96,86.04,13700.0,69.5513,69.616,69.5513,69.616,13700.0
2013-05-17 15:25:00,86.05,86.05,86.01,86.04,45500.0,69.6241,69.6241,69.5918,69.616,45500.0
2013-05-17 15:30:00,86.04,86.09,86.03,86.06,59500.0,69.616,69.6565,69.608,69.6322,59500.0
2013-05-17 15:35:00,86.06,86.09,86.05,86.05,27600.0,69.6322,69.6565,69.6241,69.6241,27600.0
2013-05-17 15:40:00,86.05,86.06,86.02,86.04,35000.0,69.6241,69.6322,69.5999,69.616,35000.0
2013-05-17 15:45:00,86.04,86.09,86.04,86.06,35700.0,69.616,69.6565,69.616,69.6322,35700.0
2013-05-17 15:50:00,86.05,86.06,86.02,86.03,25000.0,69.6241,69.6322,69.5999,69.608,25000.0
2013-05-17 15:55:00,86.04,86.09,86.0,86.08,36100.0,69.616,69.6565,69.5837,69.6484,36100.0
2013-05-20 09:30:00,86.0,86.07,85.9,86.04,130500.0,69.5837,69.6403,69.5028,69.616,130500.0
2013-05-20 09:35:00,86.04,86.13,86.04,86.13,23300.0,69.616,69.6889,69.616,69.6889,23300.0
2013-05-20 09:40:00,86.13,86.14,86.05,86.05,13600.0,69.6889,69.697,69.6241,69.6241,13600.0
2013-05-20 09:45:00,86.01,86.07,85.97,85.97,22300.0,69.5918,69.6403,69.5594,69.5594,22300.0
2013-05-20 09:50:00,85.96,86.02,85.95,86.02,55500.0,69.5513,69.5999,69.5432,69.5999,55500.0
2013-05-20 09:55:00,86.02,86.08,86.0,86.07,15800.0,69.5999,69.6484,69.5837,69.6403,15800.0
2013-05-20 10:00:00,86.08,86.12,86.06,86.08,18200.0,69.6484,69.6808,69.6322,69.6484,18200.0
2013-05-20 10:05:00,86.09,86.17,86.08,86.13,38000.0,69.6565,69.7212,69.6484,69.6889,38000.0
2013-05-20 10:10:00,86.13,86.15,86.1,86.12,15700.0,69.6889,69.7051,69.6646,69.6808,15700.0
2013-05-20 10:15:00,86.14,86.17,86.12,86.16,16300.0,69.697,69.7212,69.6808,69.7131,16300.0
2013-05-20 10:20:00,86.15,86.16,86.1,86.11,16600.0,69.7051,69.7131,69.6646,69.6727,16600.0
2013-05-20 10:25:00,86.11,86.11,86.08,86.09,10400.0,69.6727,69.6727,69.6484,69.6565,10400.0
2013-05-20 10:30:00,86.1,86.13,86.08,86.13,19400.0,69.6646,69.6889,69.6484,69.6889,19400.0
2013-05-20 10:35:00,86.13,86.13,86.08,86.09,31700.0,69.6889,69.6889,69.6484,69.6565,31700.0
2013-05-20 10:40:00,86.11,86.16,86.1,86.16,13600.0,69.6727,69.7131,69.6646,69.7131,13600.0
2013-05-20 10:45:00,86.16,86.16,86.13,86.15,9700.0,69.7131,69.7131,69.6889,69.7051,9700.0
2013-05-20 10:50:00,86.15,86.15,86.08,86.09,14400.0,69.7051,69.7051,69.6484,69.6565,14400.0
2013-05-20 10:55:00,86.1,86.14,86.09,86.12,94500.0,69.6646,69.697,69.6565,69.6808,94500.0
2013-05-20 11:00:00,86.13,86.22,86.12,86.2,22200.0,69.6889,69.7617,69.6808,69.7455,22200.0
2013-05-20 11:05:00,86.19,86.22,86.19,86.21,26000.0,69.7374,69.7617,69.7374,69.7536,26000.0
2013-05-20 11:10:00,86.2,86.22,86.19,86.2,20400.0,69.7455,69.7617,69.7374,69.7455,20400.0
2013-05-20 11:15:00,86.21,86.25,86.2,86.25,15800.0,69.7536,69.786,69.7455,69.786,15800.0
2013-05-20 11:20:00,86.25,86.25,86.23,86.23,6900.0,69.786,69.786,69.7698,69.7698,6900.0
2013-05-20 11:25:00,86.25,86.25,86.21,86.25,15500.0,69.786,69.786,69.7536,69.786,15500.0
2013-05-20 11:30:00,86.25,86.26,86.24,86.26,30100.0,69.786,69.7941,69.7779,69.7941,30100.0
2013-05-20 11:35:00,86.27,86.28,86.26,86.28,14700.0,69.8021,69.8102,69.7941,69.8102,14700.0
2013-05-20 11:40:00,86.28,86.32,86.28,86.31,23300.0,69.8102,69.8426,69.8102,69.8345,23300.0
2013-05-20 11:45:00,86.3,86.33,86.29,86.33,16600.0,69.8264,69.8507,69.8183,69.8507,16600.0
2013-05-20 11:50:00,86.32,86.35,86.31,86.35,51000.0,69.8426,69.8669,69.8345,69.8669,51000.0
2013-05-20 11:55:00,86.35,86.36,86.32,86.34,112200.0,69.8669,69.875,69.8426,69.8588,112200.0
2013-05-20 12:00:00,86.35,86.38,86.35,86.38,5800.0,69.8669,69.8911,69.8669,69.8911,5800.0
2013-05-20 12:05:00,86.37,86.39,86.36,86.37,8100.0,69.8831,69.8992,69.875,69.8831,8100.0
2013-05-20 12:10:00,86.37,86.37,86.35,86.35,7800.0,69.8831,69.8831,69.8669,69.8669,7800.0
2013-05-20 12:15:00,86.34,86.34,86.28,86.28,11600.0,69.8588,69.8588,69.8102,69.8102,11600.0
2013-05-20 12:20:00,86.29,86.31,86.27,86.28,7300.0,69.8183,69.8345,69.8021,69.8102,7300.0
2013-05-20 12:25:00,86.29,86.31,86.28,86.31,6000.0,69.8183,69.8345,69.8102,69.8345,6000.0
2013-05-20 12:30:00,86.3,86.3,86.27,86.27,13200.0,69.8264,69.8264,69.8021,69.8021,13200.0
2013-05-20 12:35:00,86.27,86.28,86.2,86.22,13800.0,69.8021,69.8102,69.7455,69.7617,13800.0
2013-05-20 12:40:00,86.21,86.23,86.2,86.22,7000.0,69.7536,69.7698,69.7455,69.7617,7000.0
2013-05-20 12:45:00,86.23,86.25,86.22,86.23,17500.0,69.7698,69.786,69.7617,69.7698,17500.0
2013-05-20 12:50:00,86.24,86.25,86.24,86.25,4600.0,69.7779,69.786,69.7779,69.786,4600.0
2013-05-20 12:55:00,86.25,86.25,86.2,86.21,16000.0,69.786,69.786,69.7455,69.7536,16000.0
2013-05-20 13:00:00,86.22,86.23,86.2,86.22,17700.0,69.7617,69.7698,69.7455,69.7617,17700.0
2013-05-20 13:05:00,86.23,86.25,86.23,86.24,17400.0,69.7698,69.786,69.7698,69.7779,17400.0
2013-05-20 13:10:00,86.25,86.25,86.23,86.25,14800.0,69.786,69.786,69.7698,69.786,14800.0
2013-05-20 13:15:00,86.25,86.25,86.12,86.12,11900.0,69.786,69.786,69.6808,69.6808,11900.0
2013-05-20 13:20:00,86.11,86.14,86.07,86.11,38900.0,69.6727,69.697,69.6403,69.6727,38900.0
2013-05-20 13:25:00,86.1,86.1,86.04,86.08,6400.0,69.6646,69.6646,69.616,69.6484,6400.0
2013-05-20 13:30:00,86.07,86.12,86.07,86.12,10200.0,69.6403,69.6808,69.6403,69.6808,10200.0
2013-05-20 13:35:00,86.12,86.12,86.09,86.1,16800.0,69.6808,69.6808,69.6565,69.6646,16800.0
2013-05-20 13:40:00,86.1,86.1,86.0,86.0,10200.0,69.6646,69.6646,69.5837,69.5837,10200.0
2013-05-20 13:45:00,86.0,86.03,85.96,86.02,11000.0,69.5837,69.608,69.5513,69.5999,11000.0
2013-05-20 13:50:00,86.04,86.09,86.02,86.09,14400.0,69.616,69.6565,69.5999,69.6565,14400.0
2013-05-20 13:55:00,86.08,86.08,86.03,86.04,5500.0,69.6484,69.6484,69.608,69.616,5500.0
2013-05-20 14:00:00,86.04,86.04,85.91,85.92,20100.0,69.616,69.616,69.5109,69.519,20100.0
2013-05-20 14:05:00,85.93,86.0,85.93,86.0,7500.0,69.527,69.5837,69.527,69.5837,7500.0
2013-05-20 14:10:00,86.0,86.02,85.99,86.0,6400.0,69.5837,69.5999,69.5756,69.5837,6400.0
2013-05-20 14:15:00,86.0,86.01,85.99,86.0,8900.0,69.5837,69.5918,69.5756,69.5837,8900.0
2013-05-20 14:20:00,85.99,86.11,85.99,86.09,15900.0,69.5756,69.6727,69.5756,69.6565,15900.0
2013-05-20 14:25:00,86.08,86.1,86.08,86.1,19300.0,69.6484,69.6646,69.6484,69.6646,19300.0
2013-05-20 14:30:00,86.1,86.13,86.1,86.11,7300.0,69.6646,69.6889,69.6646,69.6727,7300.0
2013-05-20 14:35:00,86.11,86.12,86.03,86.05,9300.0,69.6727,69.6808,69.608,69.6241,9300.0
2013-05-20 14:40:00,86.05,86.06,86.01,86.03,7900.0,69.6241,69.6322,69.5918,69.608,7900.0
2013-05-20 14:45:00,86.02,86.07,86.02,86.07,12700.0,69.5999,69.6403,69.5999,69.6403,12700.0
2013-05-20 14:50:00,86.08,86.12,86.08,86.08,14300.0,69.6484,69.6808,69.6484,69.6484,14300.0
2013-05-20 14:55:00,86.09,86.1,86.04,86.05,18200.0,69.6565,69.6646,69.616,69.6241,18200.0
2013-05-20 15:00:00,86.06,86.1,86.06,86.09,29100.0,69.6322,69.6646,69.6322,69.6565,29100.0
2013-05-20 15:05:00,86.08,86.1,86.04,86.09,11700.0,69.6484,69.6646,69.616,69.6565,11700.0
2013-05-20 15:10:00,86.08,86.13,86.07,86.1,8000.0,69.6484,69.6889,69.6403,69.6646,8000.0
2013-05-20 15:15:00,86.1,86.13,86.09,86.1,8900.0,69.6646,69.6889,69.6565,69.6646,8900.0
2013-05-20 15:20:00,86.1,86.1,86.04,86.07,10000.0,69.6646,69.6646,69.616,69.6403,10000.0
2013-05-20 15:25:00,86.06,86.1,86.03,86.1,12300.0,69.6322,69.6646,69.608,69.6646,12300.0
2013-05-20 15:30:00,86.1,86.12,86.05,86.06,11300.0,69.6646,69.6808,69.6241,69.6322,11300.0
2013-05-20 15:35:00,86.07,86.07,86.01,86.01,6700.0,69.6403,69.6403,69.5918,69.5918,6700.0
2013-05-20 15:40:00,86.04,86.1,86.04,86.07,18400.0,69.616,69.6646,69.616,69.6403,18400.0
2013-05-20 15:45:00,86.06,86.07,86.02,86.05,46100.0,69.6322,69.6403,69.5999,69.6241,46100.0
2013-05-20 15:50:00,86.05,86.06,85.99,86.0,37800.0,69.6241,69.6322,69.5756,69.5837,37800.0
2013-05-20 15:55:00,85.99,86.06,85.98,86.06,42500.0,69.5756,69.6322,69.5675,69.6322,42500.0
2013-05-21 09:30:00,86.12,86.26,86.1,86.26,29400.0,69.6808,69.7941,69.6646,69.7941,29400.0
2013-05-21 09:35:00,86.27,86.3,86.22,86.24,11700.0,69.8021,69.8264,69.7617,69.7779,11700.0
2013-05-21 09:40:00,86.23,86.27,86.2,86.23,26100.0,69.7698,69.8021,69.7455,69.7698,26100.0
2013-05-21 09:45:00,86.21,86.27,86.19,86.27,13600.0,69.7536,69.8021,69.7374,69.8021,13600.0
2013-05-21 09:50:00,86.27,86.34,86.25,86.3,17900.0,69.8021,69.8588,69.786,69.8264,17900.0
2013-05-21 09:55:00,86.3,86.32,86.26,86.29,33400.0,69.8264,69.8426,69.7941,69.8183,33400.0
2013-05-21 10:00:00,86.3,86.31,86.25,86.31,39900.0,69.8264,69.8345,69.786,69.8345,39900.0
2013-05-21 10:05:00,86.3,86.3,86.18,86.18,11000.0,69.8264,69.8264,69.7293,69.7293,11000.0
2013-05-21 10:10:00,86.17,86.17,86.03,86.04,16300.0,69.7212,69.7212,69.608,69.616,16300.0
2013-05-21 10:15:00,86.03,86.08,86.0,86.06,13900.0,69.608,69.6484,69.5837,69.6322,13900.0
2013-05-21 10:20:00,86.08,86.08,85.94,85.94,14500.0,69.6484,69.6484,69.5351,69.5351,14500.0
2013-05-21 10:25:00,85.94,85.99,85.91,85.98,28200.0,69.5351,69.5756,69.5109,69.5675,28200.0
2013-05-21 10:30:00,85.98,85.99,85.91,85.92,12500.0,69.5675,69.5756,69.5109,69.519,12500.0
2013-05-21 10:35:00,85.95,85.97,85.86,85.97,19600.0,69.5432,69.5594,69.4704,69.5594,19600.0
2013-05-21 10:40:00,85.98,85.98,85.94,85.94,5200.0,69.5675,69.5675,69.5351,69.5351,5200.0
2013-05-21 10:45:00,85.92,85.95,85.89,85.95,208900.0,69.519,69.5432,69.4947,69.5432,208900.0
2013-05-21 10:50:00,85.96,85.98,85.9,85.9,15800.0,69.5513,69.5675,69.5028,69.5028,15800.0
2013-05-21 10:55:00,85.9,85.98,85.9,85.97,13000.0,69.5028,69.5675,69.5028,69.5594,13000.0
2013-05-21 11:00:00,85.96,86.01,85.95,85.98,14400.0,69.5513,69.5918,69.5432,69.5675,14400.0
2013-05-21 11:05:00,85.99,86.06,85.99,86.05,10600.0,69.5756,69.6322,69.5756,69.6241,10600.0
2013-05-21 11:10:00,86.02,86.03,85.97,86.02,9100.0,69.5999,69.608,69.5594,69.5999,9100.0
2013-05-21 11:15:00,86.02,86.06,86.02,86.06,7000.0,69.5999,69.6322,69.5999,69.6322,7000.0
2013-05-21 11:20:00,86.03,86.07,85.97,85.97,9600.0,69.608,69.6403,69.5594,69.5594,9600.0
2013-05-21 11:25:00,85.98,86.0,85.94,85.98,4900.0,69.5675,69.5837,69.5351,69.5675,4900.0
2013-05-21 11:30:00,85.98,86.15,85.98,86.14,10700.0,69.5675,69.7051,69.5675,69.697,10700.0
2013-05-21 11:35:00,86.16,86.16,86.12,86.13,11000.0,69.7131,69.7131,69.6808,69.6889,11000.0
2013-05-21 11:40:00,86.13,86.15,86.1,86.1,5700.0,69.6889,69.7051,69.6646,69.6646,5700.0
2013-05-21 11:45:00,86.11,86.14,86.09,86.13,4700.0,69.6727,69.697,69.6565,69.6889,4700.0
2013-05-21 11:50:00,86.13,86.17,86.12,86.12,4400.0,69.6889,69.7212,69.6808,69.6808,4400.0
2013-05-21 11:55:00,86.12,86.14,86.11,86.12,9100.0,69.6808,69.697,69.6727,69.6808,9100.0
2013-05-21 12:00:00,86.13,86.19,86.13,86.19,7400.0,69.6889,69.7374,69.6889,69.7374,7400.0
2013-05-21 12:05:00,86.19,86.2,86.17,86.19,7200.0,69.7374,69.7455,69.7212,69.7374,7200.0
2013-05-21 12:10:00,86.2,86.21,86.19,86.21,5400.0,69.7455,69.7536,69.7374,69.7536,5400.0
2013-05-21 12:15:00,86.22,86.24,86.22,86.22,26400.0,69.7617,69.7779,69.7617,69.7617,26400.0
2013-05-21 12:20:00,86.24,86.25,86.22,86.24,21900.0,69.7779,69.786,69.7617,69.7779,21900.0
2013-05-21 12:25:00,86.25,86.28,86.24,86.25,12800.0,69.786,69.8102,69.7779,69.786,12800.0
2013-05-21 12:30:00,86.27,86.27,86.24,86.24,3700.0,69.8021,69.8021,69.7779,69.7779,3700.0
2013-05-21 12:35:00,86.24,86.24,86.2,86.2,3500.0,69.7779,69.7779,69.7455,69.7455,3500.0
2013-05-21 12:40:00,86.19,86.25,86.19,86.24,5900.0,69.7374,69.786,69.7374,69.7779,5900.0
2013-05-21 12:45:00,86.24,86.24,86.19,86.2,10700.0,69.7779,69.7779,69.7374,69.7455,10700.0
2013-05-21 12:50:00,86.19,86.23,86.19,86.22,11000.0,69.7374,69.7698,69.7374,69.7617,11000.0
2013-05-21 12:55:00,86.22,86.28,86.2,86.25,14700.0,69.7617,69.8102,69.7455,69.786,14700.0
2013-05-21 13:00:00,86.26,86.29,86.26,86.28,8600.0,69.7941,69.8183,69.7941,69.8102,8600.0
2013-05-21 13:05:00,86.29,86.45,86.29,86.39,32200.0,69.8183,69.9478,69.8183,69.8992,32200.0
2013-05-21 13:10:00,86.39,86.4,86.32,86.32,3600.0,69.8992,69.9073,69.8426,69.8426,3600.0
2013-05-21 13:15:00,86.34,86.4,86.34,86.39,10200.0,69.8588,69.9073,69.8588,69.8992,10200.0
2013-05-21 13:20:00,86.39,86.39,86.33,86.34,7400.0,69.8992,69.8992,69.8507,69.8588,7400.0
2013-05-21 13:25:00,86.36,86.36,86.34,86.34,2900.0,69.875,69.875,69.8588,69.8588,2900.0
2013-05-21 13:30:00,86.36,86.36,86.34,86.35,6200.0,69.875,69.875,69.8588,69.8669,6200.0
2013-05-21 13:35:00,86.36,86.36,86.33,86.36,15900.0,69.875,69.875,69.8507,69.875,15900.0
2013-05-21 13:40:00,86.34,86.36,86.33,86.33,6100.0,69.8588,69.875,69.8507,69.8507,6100.0
2013-05-21 13:45:00,86.31,86.32,86.3,86.31,2800.0,69.8345,69.8426,69.8264,69.8345,2800.0
2013-05-21 13:50:00,86.33,86.36,86.33,86.34,6900.0,69.8507,69.875,69.8507,69.8588,6900.0
2013-05-21 13:55:00,86.34,86.37,86.31,86.35,14200.0,69.8588,69.8831,69.8345,69.8669,14200.0
2013-05-21 14:00:00,86.34,86.35,86.34,86.34,4900.0,69.8588,69.8669,69.8588,69.8588,4900.0
2013-05-21 14:05:00,86.33,86.36,86.33,86.35,8300.0,69.8507,69.875,69.8507,69.8669,8300.0
2013-05-21 14:10:00,86.36,86.38,86.35,86.36,4400.0,69.875,69.8911,69.8669,69.875,4400.0
2013-05-21 14:15:00,86.36,86.48,86.36,86.46,19600.0,69.875,69.9721,69.875,69.9559,19600.0
2013-05-21 14:20:00,86.42,86.45,86.4,86.42,72300.0,69.9235,69.9478,69.9073,69.9235,72300.0
2013-05-21 14:25:00,86.43,86.46,86.36,86.36,23500.0,69.9316,69.9559,69.875,69.875,23500.0
2013-05-21 14:30:00,86.35,86.36,86.33,86.34,12300.0,69.8669,69.875,69.8507,69.8588,12300.0
2013-05-21 14:35:00,86.36,86.37,86.33,86.35,11200.0,69.875,69.8831,69.8507,69.8669,11200.0
2013-05-21 14:40:00,86.36,86.37,86.33,86.33,6300.0,69.875,69.8831,69.8507,69.8507,6300.0
2013-05-21 14:45:00,86.34,86.34,86.26,86.31,7200.0,69.8588,69.8588,69.7941,69.8345,7200.0
2013-05-21 14:50:00,86.31,86.34,86.31,86.31,25000.0,69.8345,69.8588,69.8345,69.8345,25000.0
2013-05-21 14:55:00,86.31,86.35,86.31,86.34,25100.0,69.8345,69.8669,69.8345,69.8588,25100.0
2013-05-21 15:00:00,86.34,86.35,86.32,86.32,7700.0,69.8588,69.8669,69.8426,69.8426,7700.0
2013-05-21 15:05:00,86.33,86.33,86.28,86.32,12100.0,69.8507,69.8507,69.8102,69.8426,12100.0
2013-05-21 15:10:00,86.33,86.38,86.31,86.36,22000.0,69.8507,69.8911,69.8345,69.875,22000.0
2013-05-21 15:15:00,86.35,86.36,86.3,86.31,19500.0,69.8669,69.875,69.8264,69.8345,19500.0
2013-05-21 15:20:00,86.31,86.33,86.31,86.32,25700.0,69.8345,69.8507,69.8345,69.8426,25700.0
2013-05-21 15:25:00,86.31,86.32,86.27,86.28,10600.0,69.8345,69.8426,69.8021,69.8102,10600.0
2013-05-21 15:30:00,86.28,86.31,86.27,86.31,27600.0,69.8102,69.8345,69.8021,69.8345,27600.0
2013-05-21 15:35:00,86.31,86.31,86.28,86.31,10500.0,69.8345,69.8345,69.8102,69.8345,10500.0
2013-05-21 15:40:00,86.3,86.32,86.25,86.25,31800.0,69.8264,69.8426,69.786,69.786,31800.0
2013-05-21 15:45:00,86.24,86.24,86.19,86.2,27100.0,69.7779,69.7779,69.7374,69.7455,27100.0
2013-05-21 15:50:00,86.19,86.23,86.17,86.17,25600.0,69.7374,69.7698,69.7212,69.7212,25600.0
2013-05-21 15:55:00,86.17,86.22,86.16,86.2,52100.0,69.7212,69.7617,69.7131,69.7455,52100.0
2013-05-22 09:30:00,86.27,86.38,86.22,86.26,85600.0,69.8021,69.8911,69.7617,69.7941,85600.0
2013-05-22 09:35:00,86.27,86.38,86.26,86.36,12300.0,69.8021,69.8911,69.7941,69.875,12300.0
2013-05-22 09:40:00,86.37,86.42,86.36,86.41,66000.0,69.8831,69.9235,69.875,69.9154,66000.0
2013-05-22 09:45:00,86.4,86.42,86.33,86.4,38600.0,69.9073,69.9235,69.8507,69.9073,38600.0
2013-05-22 09:50:00,86.41,86.45,86.41,86.44,45600.0,69.9154,69.9478,69.9154,69.9397,45600.0
2013-05-22 09:55:00,86.45,86.45,86.39,86.45,15200.0,69.9478,69.9478,69.8992,69.9478,15200.0
2013-05-22 10:00:00,86.44,86.71,86.44,86.71,57200.0,69.9397,70.1582,69.9397,70.1582,57200.0
2013-05-22 10:05:00,86.71,86.76,86.69,86.73,25500.0,70.1582,70.1986,70.142,70.1743,25500.0
2013-05-22 10:10:00,86.77,86.97,86.76,86.94,41800.0,70.2067,70.3685,70.1986,70.3442,41800.0
2013-05-22 10:15:00,86.96,86.96,86.88,86.89,25900.0,70.3604,70.3604,70.2957,70.3038,25900.0
2013-05-22 10:20:00,86.89,86.94,86.89,86.94,4500.0,70.3038,70.3442,70.3038,70.3442,4500.0
2013-05-22 10:25:00,86.93,87.09,86.87,87.06,39000.0,70.3362,70.4656,70.2876,70.4413,39000.0
2013-05-22 10:30:00,87.07,87.07,86.76,86.77,22200.0,70.4494,70.4494,70.1986,70.2067,22200.0
2013-05-22 10:35:00,86.76,86.76,86.43,86.51,37100.0,70.1986,70.1986,69.9316,69.9963,37100.0
2013-05-22 10:40:00,86.51,86.73,86.5,86.66,52700.0,69.9963,70.1743,69.9882,70.1177,52700.0
2013-05-22 10:45:00,86.66,86.66,86.47,86.54,37400.0,70.1177,70.1177,69.964,70.0206,37400.0
2013-05-22 10:50:00,86.55,86.6,86.45,86.48,19700.0,70.0287,70.0692,69.9478,69.9721,19700.0
2013-05-22 10:55:00,86.46,86.53,86.37,86.43,37600.0,69.9559,70.0125,69.8831,69.9316,37600.0
2013-05-22 11:00:00,86.42,86.52,86.39,86.48,71000.0,69.9235,70.0044,69.8992,69.9721,71000.0
2013-05-22 11:05:00,86.51,86.6,86.45,86.59,50200.0,69.9963,70.0692,69.9478,70.0611,50200.0
2013-05-22 11:10:00,86.59,86.73,86.53,86.72,46100.0,70.0611,70.1743,70.0125,70.1662,46100.0
2013-05-22 11:15:00,86.67,86.69,86.57,86.63,20200.0,70.1258,70.142,70.0449,70.0934,20200.0
2013-05-22 11:20:00,86.63,86.69,86.63,86.67,16900.0,70.0934,70.142,70.0934,70.1258,16900.0
2013-05-22 11:25:00,86.66,86.71,86.6,86.71,16700.0,70.1177,70.1582,70.0692,70.1582,16700.0
2013-05-22 11:30:00,86.71,86.78,86.66,86.66,29100.0,70.1582,70.2148,70.1177,70.1177,29100.0
2013-05-22 11:35:00,86.71,86.74,86.67,86.67,16400.0,70.1582,70.1824,70.1258,70.1258,16400.0
2013-05-22 11:40:00,86.68,86.73,86.67,86.72,7300.0,70.1339,70.1743,70.1258,70.1662,7300.0
2013-05-22 11:45:00,86.74,86.89,86.73,86.85,36700.0,70.1824,70.3038,70.1743,70.2714,36700.0
2013-05-22 11:50:00,86.86,86.86,86.76,86.76,19900.0,70.2795,70.2795,70.1986,70.1986,19900.0
2013-05-22 11:55:00,86.77,86.79,86.73,86.73,28800.0,70.2067,70.2229,70.1743,70.1743,28800.0
2013-05-22 12:00:00,86.74,86.77,86.73,86.75,15700.0,70.1824,70.2067,70.1743,70.1905,15700.0
2013-05-22 12:05:00,86.76,86.79,86.74,86.76,23300.0,70.1986,70.2229,70.1824,70.1986,23300.0
2013-05-22 12:10:00,86.75,86.76,86.65,86.72,21700.0,70.1905,70.1986,70.1096,70.1662,21700.0
2013-05-22 12:15:00,86.71,86.73,86.68,86.69,13900.0,70.1582,70.1743,70.1339,70.142,13900.0
2013-05-22 12:20:00,86.68,86.73,86.68,86.72,16900.0,70.1339,70.1743,70.1339,70.1662,16900.0
2013-05-22 12:25:00,86.71,86.71,86.57,86.58,53700.0,70.1582,70.1582,70.0449,70.053,53700.0
2013-05-22 12:30:00,86.58,86.6,86.5,86.51,20100.0,70.053,70.0692,69.9882,69.9963,20100.0
2013-05-22 12:35:00,86.52,86.57,86.47,86.57,28200.0,70.0044,70.0449,69.964,70.0449,28200.0
2013-05-22 12:40:00,86.58,86.62,86.54,86.61,22900.0,70.053,70.0853,70.0206,70.0772,22900.0
2013-05-22 12:45:00,86.61,86.63,86.56,86.57,24800.0,70.0772,70.0934,70.0368,70.0449,24800.0
2013-05-22 12:50:00,86.59,86.63,86.57,86.63,18200.0,70.0611,70.0934,70.0449,70.0934,18200.0
2013-05-22 12:55:00,86.64,86.68,86.62,86.67,26600.0,70.1015,70.1339,70.0853,70.1258,26600.0
2013-05-22 13:00:00,86.68,86.69,86.59,86.6,47800.0,70.1339,70.142,70.0611,70.0692,47800.0
2013-05-22 13:05:00,86.6,86.61,86.51,86.54,20700.0,70.0692,70.0772,69.9963,70.0206,20700.0
2013-05-22 13:10:00,86.54,86.55,86.46,86.48,19100.0,70.0206,70.0287,69.9559,69.9721,19100.0
2013-05-22 13:15:00,86.49,86.49,86.4,86.41,25800.0,69.9801,69.9801,69.9073,69.9154,25800.0
2013-05-22 13:20:00,86.41,86.41,86.34,86.36,25200.0,69.9154,69.9154,69.8588,69.875,25200.0
2013-05-22 13:25:00,86.35,86.37,86.25,86.26,20100.0,69.8669,69.8831,69.786,69.7941,20100.0
2013-05-22 13:30:00,86.26,86.26,86.12,86.18,115600.0,69.7941,69.7941,69.6808,69.7293,115600.0
2013-05-22 13:35:00,86.17,86.26,86.15,86.15,19600.0,69.7212,69.7941,69.7051,69.7051,19600.0
2013-05-22 13:40:00,86.17,86.23,86.04,86.04,42300.0,69.7212,69.7698,69.616,69.616,42300.0
2013-05-22 13:45:00,86.03,86.07,85.91,86.02,43800.0,69.608,69.6403,69.5109,69.5999,43800.0
2013-05-22 13:50:00,86.04,86.08,86.0,86.02,21000.0,69.616,69.6484,69.5837,69.5999,21000.0
2013-05-22 13:55:00,86.05,86.1,86.03,86.06,27000.0,69.6241,69.6646,69.608,69.6322,27000.0
2013-05-22 14:00:00,86.06,86.17,85.79,85.79,103500.0,69.6322,69.7212,69.4138,69.4138,103500.0
2013-05-22 14:05:00,85.79,85.9,85.63,85.76,134900.0,69.4138,69.5028,69.2843,69.3895,134900.0
2013-05-22 14:10:00,85.76,85.76,85.49,85.55,84000.0,69.3895,69.3895,69.171,69.2196,84000.0
2013-05-22 14:15:00,85.54,85.66,85.49,85.66,85800.0,69.2115,69.3086,69.171,69.3086,85800.0
2013-05-22 14:20:00,85.66,85.72,85.6,85.7,47200.0,69.3086,69.3571,69.26,69.3409,47200.0
2013-05-22 14:25:00,85.7,85.7,85.53,85.57,42100.0,69.3409,69.3409,69.2034,69.2358,42100.0
2013-05-22 14:30:00,85.58,85.66,85.52,85.62,26900.0,69.2439,69.3086,69.1953,69.2762,26900.0
2013-05-22 14:35:00,85.63,85.63,85.39,85.47,74600.0,69.2843,69.2843,69.0901,69.1549,74600.0
2013-05-22 14:40:00,85.47,85.48,85.36,85.42,61500.0,69.1549,69.1629,69.0659,69.1144,61500.0
2013-05-22 14:45:00,85.44,85.6,85.42,85.59,66800.0,69.1306,69.26,69.1144,69.2519,66800.0
2013-05-22 14:50:00,85.59,85.59,85.53,85.57,45500.0,69.2519,69.2519,69.2034,69.2358,45500.0
2013-05-22 14:55:00,85.59,85.65,85.58,85.64,44500.0,69.2519,69.3005,69.2439,69.2924,44500.0
2013-05-22 15:00:00,85.64,85.64,85.49,85.49,35100.0,69.2924,69.2924,69.171,69.171,35100.0
2013-05-22 15:05:00,85.48,85.52,85.38,85.49,104900.0,69.1629,69.1953,69.082,69.171,104900.0
2013-05-22 15:10:00,85.5,85.52,85.42,85.42,36600.0,69.1791,69.1953,69.1144,69.1144,36600.0
2013-05-22 15:15:00,85.43,85.46,85.32,85.34,84300.0,69.1225,69.1468,69.0335,69.0497,84300.0
2013-05-22 15:20:00,85.33,85.33,85.21,85.22,60400.0,69.0416,69.0416,68.9445,68.9526,60400.0
2013-05-22 15:25:00,85.24,85.24,85.03,85.04,80200.0,68.9688,68.9688,68.7988,68.8069,80200.0
2013-05-22 15:30:00,85.05,85.11,85.0,85.1,70000.0,68.815,68.8636,68.7746,68.8555,70000.0
2013-05-22 15:35:00,85.1,85.15,85.05,85.1,51800.0,68.8555,68.8959,68.815,68.8555,51800.0
2013-05-22 15:40:00,85.1,85.27,85.05,85.23,52200.0,68.8555,68.993,68.815,68.9607,52200.0
2013-05-22 15:45:00,85.23,85.24,85.15,85.18,46500.0,68.9607,68.9688,68.8959,68.9202,46500.0
2013-05-22 15:50:00,85.18,85.35,85.18,85.29,31800.0,68.9202,69.0578,68.9202,69.0092,31800.0
2013-05-22 15:55:00,85.28,85.35,85.24,85.35,57600.0,69.0011,69.0578,68.9688,69.0578,57600.0
2013-05-23 09:30:00,84.49,84.56,84.32,84.53,245700.0,68.3619,68.4186,68.2244,68.3943,245700.0
2013-05-23 09:35:00,84.53,84.62,84.4,84.49,34900.0,68.3943,68.4671,68.2891,68.3619,34900.0
2013-05-23 09:40:00,84.54,84.63,84.5,84.56,20500.0,68.4024,68.4752,68.37,68.4186,20500.0
2013-05-23 09:45:00,84.55,84.56,84.43,84.43,30900.0,68.4105,68.4186,68.3134,68.3134,30900.0
2013-05-23 09:50:00,84.42,84.49,84.37,84.41,34400.0,68.3053,68.3619,68.2648,68.2972,34400.0
2013-05-23 09:55:00,84.42,84.46,84.38,84.4,18300.0,68.3053,68.3377,68.2729,68.2891,18300.0
2013-05-23 10:00:00,84.45,84.59,84.35,84.59,35500.0,68.3296,68.4428,68.2486,68.4428,35500.0
2013-05-23 10:05:00,84.58,84.69,84.56,84.68,86000.0,68.4347,68.5237,68.4186,68.5157,86000.0
2013-05-23 10:10:00,84.69,84.87,84.69,84.76,38600.0,68.5237,68.6694,68.5237,68.5804,38600.0
2013-05-23 10:15:00,84.77,84.8,84.72,84.8,31700.0,68.5885,68.6127,68.548,68.6127,31700.0
2013-05-23 10:20:00,84.79,84.88,84.74,84.84,65300.0,68.6047,68.6775,68.5642,68.6451,65300.0
2013-05-23 10:25:00,84.84,84.91,84.79,84.79,30900.0,68.6451,68.7018,68.6047,68.6047,30900.0
2013-05-23 10:30:00,84.81,84.88,84.8,84.84,19900.0,68.6208,68.6775,68.6127,68.6451,19900.0
2013-05-23 10:35:00,84.85,84.87,84.7,84.71,45700.0,68.6532,68.6694,68.5318,68.5399,45700.0
2013-05-23 10:40:00,84.73,84.74,84.62,84.63,20300.0,68.5561,68.5642,68.4671,68.4752,20300.0
2013-05-23 10:45:00,84.61,84.66,84.57,84.64,15300.0,68.459,68.4995,68.4267,68.4833,15300.0
2013-05-23 10:50:00,84.61,84.77,84.61,84.76,20000.0,68.459,68.5885,68.459,68.5804,20000.0
2013-05-23 10:55:00,84.76,84.76,84.64,84.65,45500.0,68.5804,68.5804,68.4833,68.4914,45500.0
2013-05-23 11:00:00,84.66,84.76,84.65,84.75,41100.0,68.4995,68.5804,68.4914,68.5723,41100.0
2013-05-23 11:05:00,84.77,84.91,84.77,84.89,24700.0,68.5885,68.7018,68.5885,68.6856,24700.0
2013-05-23 11:10:00,84.89,84.98,84.89,84.95,12800.0,68.6856,68.7584,68.6856,68.7341,12800.0
2013-05-23 11:15:00,84.97,85.02,84.93,85.0,31500.0,68.7503,68.7908,68.7179,68.7746,31500.0
2013-05-23 11:20:00,85.0,85.12,84.99,85.07,18200.0,68.7746,68.8717,68.7665,68.8312,18200.0
2013-05-23 11:25:00,85.09,85.09,84.96,84.97,17200.0,68.8474,68.8474,68.7422,68.7503,17200.0
2013-05-23 11:30:00,84.96,85.01,84.94,84.99,28000.0,68.7422,68.7827,68.726,68.7665,28000.0
2013-05-23 11:35:00,85.03,85.06,85.02,85.04,35100.0,68.7988,68.8231,68.7908,68.8069,35100.0
2013-05-23 11:40:00,85.05,85.05,84.94,84.96,25300.0,68.815,68.815,68.726,68.7422,25300.0
2013-05-23 11:45:00,84.96,85.04,84.96,85.04,17500.0,68.7422,68.8069,68.7422,68.8069,17500.0
2013-05-23 11:50:00,85.04,85.11,85.04,85.06,18300.0,68.8069,68.8636,68.8069,68.8231,18300.0
2013-05-23 11:55:00,85.08,85.08,84.97,85.05,20300.0,68.8393,68.8393,68.7503,68.815,20300.0
2013-05-23 12:00:00,85.05,85.13,85.05,85.06,14000.0,68.815,68.8798,68.815,68.8231,14000.0
2013-05-23 12:05:00,85.07,85.23,85.07,85.19,23100.0,68.8312,68.9607,68.8312,68.9283,23100.0
2013-05-23 12:10:00,85.21,85.29,85.21,85.24,19500.0,68.9445,69.0092,68.9445,68.9688,19500.0
2013-05-23 12:15:00,85.24,85.24,85.16,85.21,13400.0,68.9688,68.9688,68.904,68.9445,13400.0
2013-05-23 12:20:00,85.22,85.26,85.2,85.2,29600.0,68.9526,68.9849,68.9364,68.9364,29600.0
2013-05-23 12:25:00,85.21,85.24,85.16,85.16,12600.0,68.9445,68.9688,68.904,68.904,12600.0
2013-05-23 12:30:00,85.16,85.16,85.08,85.1,9600.0,68.904,68.904,68.8393,68.8555,9600.0
2013-05-23 12:35:00,85.11,85.11,85.02,85.03,13300.0,68.8636,68.8636,68.7908,68.7988,13300.0
2013-05-23 12:40:00,85.04,85.05,84.99,85.02,12900.0,68.8069,68.815,68.7665,68.7908,12900.0
2013-05-23 12:45:00,85.03,85.08,85.02,85.07,53600.0,68.7988,68.8393,68.7908,68.8312,53600.0
2013-05-23 12:50:00,85.08,85.12,85.04,85.12,11400.0,68.8393,68.8717,68.8069,68.8717,11400.0
2013-05-23 12:55:00,85.13,85.15,85.06,85.06,13300.0,68.8798,68.8959,68.8231,68.8231,13300.0
2013-05-23 13:00:00,85.08,85.08,85.04,85.04,82800.0,68.8393,68.8393,68.8069,68.8069,82800.0
2013-05-23 13:05:00,85.04,85.09,84.97,85.01,94500.0,68.8069,68.8474,68.7503,68.7827,94500.0
2013-05-23 13:10:00,85.01,85.04,84.96,85.04,73100.0,68.7827,68.8069,68.7422,68.8069,73100.0
2013-05-23 13:15:00,85.04,85.04,84.99,85.0,24000.0,68.8069,68.8069,68.7665,68.7746,24000.0
2013-05-23 13:20:00,84.99,85.0,84.91,84.96,19600.0,68.7665,68.7746,68.7018,68.7422,19600.0
2013-05-23 13:25:00,84.95,84.95,84.86,84.88,16900.0,68.7341,68.7341,68.6613,68.6775,16900.0
2013-05-23 13:30:00,84.89,84.96,84.88,84.91,20400.0,68.6856,68.7422,68.6775,68.7018,20400.0
2013-05-23 13:35:00,84.93,85.0,84.93,85.0,11000.0,68.7179,68.7746,68.7179,68.7746,11000.0
2013-05-23 13:40:00,84.99,84.99,84.88,84.91,21000.0,68.7665,68.7665,68.6775,68.7018,21000.0
2013-05-23 13:45:00,84.9,84.92,84.84,84.92,20700.0,68.6937,68.7098,68.6451,68.7098,20700.0
2013-05-23 13:50:00,84.93,84.96,84.9,84.9,10500.0,68.7179,68.7422,68.6937,68.6937,10500.0
2013-05-23 13:55:00,84.9,85.13,84.9,85.12,27200.0,68.6937,68.8798,68.6937,68.8717,27200.0
2013-05-23 14:00:00,85.11,85.11,85.04,85.06,15200.0,68.8636,68.8636,68.8069,68.8231,15200.0
2013-05-23 14:05:00,85.09,85.22,85.09,85.2,29200.0,68.8474,68.9526,68.8474,68.9364,29200.0
2013-05-23 14:10:00,85.2,85.2,85.15,85.16,23700.0,68.9364,68.9364,68.8959,68.904,23700.0
2013-05-23 14:15:00,85.18,85.25,85.18,85.24,29500.0,68.9202,68.9768,68.9202,68.9688,29500.0
2013-05-23 14:20:00,85.23,85.28,85.19,85.2,23200.0,68.9607,69.0011,68.9283,68.9364,23200.0
2013-05-23 14:25:00,85.2,85.22,85.19,85.2,76500.0,68.9364,68.9526,68.9283,68.9364,76500.0
2013-05-23 14:30:00,85.2,85.2,85.06,85.08,95300.0,68.9364,68.9364,68.8231,68.8393,95300.0
2013-05-23 14:35:00,85.09,85.14,85.08,85.14,44000.0,68.8474,68.8878,68.8393,68.8878,44000.0
2013-05-23 14:40:00,85.16,85.33,85.15,85.31,43600.0,68.904,69.0416,68.8959,69.0254,43600.0
2013-05-23 14:45:00,85.32,85.36,85.24,85.34,29600.0,69.0335,69.0659,68.9688,69.0497,29600.0
2013-05-23 14:50:00,85.35,85.37,85.27,85.28,45700.0,69.0578,69.0739,68.993,69.0011,45700.0
2013-05-23 14:55:00,85.27,85.31,85.21,85.25,21800.0,68.993,69.0254,68.9445,68.9768,21800.0
2013-05-23 15:00:00,85.26,85.31,85.2,85.22,25500.0,68.9849,69.0254,68.9364,68.9526,25500.0
2013-05-23 15:05:00,85.21,85.27,85.17,85.25,21700.0,68.9445,68.993,68.9121,68.9768,21700.0
2013-05-23 15:10:00,85.25,85.33,85.25,85.28,21200.0,68.9768,69.0416,68.9768,69.0011,21200.0
2013-05-23 15:15:00,85.28,85.29,85.12,85.13,47700.0,69.0011,69.0092,68.8717,68.8798,47700.0
2013-05-23 15:20:00,85.13,85.2,85.12,85.12,12500.0,68.8798,68.9364,68.8717,68.8717,12500.0
2013-05-23 15:25:00,85.09,85.2,85.08,85.18,59300.0,68.8474,68.9364,68.8393,68.9202,59300.0
2013-05-23 15:30:00,85.18,85.26,85.15,85.19,20600.0,68.9202,68.9849,68.8959,68.9283,20600.0
2013-05-23 15:35:00,85.19,85.21,85.09,85.11,24500.0,68.9283,68.9445,68.8474,68.8636,24500.0
2013-05-23 15:40:00,85.13,85.2,85.13,85.14,31400.0,68.8798,68.9364,68.8798,68.8878,31400.0
2013-05-23 15:45:00,85.13,85.17,85.05,85.06,38200.0,68.8798,68.9121,68.815,68.8231,38200.0
2013-05-23 15:50:00,85.08,85.17,85.06,85.15,20000.0,68.8393,68.9121,68.8231,68.8959,20000.0
2013-05-23 15:55:00,85.15,85.24,85.14,85.18,58200.0,68.8959,68.9688,68.8878,68.9202,58200.0
2013-05-24 09:30:00,84.66,84.71,84.58,84.69,31600.0,68.4995,68.5399,68.4347,68.5237,31600.0
2013-05-24 09:35:00,84.74,84.82,84.7,84.79,13400.0,68.5642,68.6289,68.5318,68.6047,13400.0
2013-05-24 09:40:00,84.76,84.8,84.64,84.7,17000.0,68.5804,68.6127,68.4833,68.5318,17000.0
2013-05-24 09:45:00,84.75,84.78,84.62,84.63,21300.0,68.5723,68.5966,68.4671,68.4752,21300.0
2013-05-24 09:50:00,84.64,84.64,84.52,84.6,23900.0,68.4833,68.4833,68.3862,68.4509,23900.0
2013-05-24 09:55:00,84.6,84.64,84.55,84.57,16700.0,68.4509,68.4833,68.4105,68.4267,16700.0
2013-05-24 10:00:00,84.56,84.56,84.42,84.42,36100.0,68.4186,68.4186,68.3053,68.3053,36100.0
2013-05-24 10:05:00,84.43,84.53,84.38,84.49,36100.0,68.3134,68.3943,68.2729,68.3619,36100.0
2013-05-24 10:10:00,84.49,84.55,84.43,84.48,14700.0,68.3619,68.4105,68.3134,68.3538,14700.0
2013-05-24 10:15:00,84.45,84.52,84.43,84.48,13800.0,68.3296,68.3862,68.3134,68.3538,13800.0
2013-05-24 10:20:00,84.5,84.5,84.41,84.43,8600.0,68.37,68.37,68.2972,68.3134,8600.0
2013-05-24 10:25:00,84.41,84.53,84.41,84.51,28500.0,68.2972,68.3943,68.2972,68.3781,28500.0
2013-05-24 10:30:00,84.52,84.63,84.52,84.53,17100.0,68.3862,68.4752,68.3862,68.3943,17100.0
2013-05-24 10:35:00,84.52,84.66,84.5,84.65,13200.0,68.3862,68.4995,68.37,68.4914,13200.0
2013-05-24 10:40:00,84.64,84.66,84.6,84.61,14600.0,68.4833,68.4995,68.4509,68.459,14600.0
2013-05-24 10:45:00,84.62,84.63,84.52,84.54,3900.0,68.4671,68.4752,68.3862,68.4024,3900.0
2013-05-24 10:50:00,84.55,84.65,84.54,84.65,8100.0,68.4105,68.4914,68.4024,68.4914,8100.0
2013-05-24 10:55:00,84.66,84.69,84.59,84.69,17600.0,68.4995,68.5237,68.4428,68.5237,17600.0
2013-05-24 11:00:00,84.69,84.7,84.59,84.63,11700.0,68.5237,68.5318,68.4428,68.4752,11700.0
2013-05-24 11:05:00,84.68,84.75,84.67,84.73,7800.0,68.5157,68.5723,68.5076,68.5561,7800.0
2013-05-24 11:10:00,84.75,84.76,84.7,84.73,8900.0,68.5723,68.5804,68.5318,68.5561,8900.0
2013-05-24 11:15:00,84.75,84.77,84.68,84.69,13100.0,68.5723,68.5885,68.5157,68.5237,13100.0
2013-05-24 11:20:00,84.7,84.71,84.62,84.64,9300.0,68.5318,68.5399,68.4671,68.4833,9300.0
2013-05-24 11:25:00,84.64,84.69,84.64,84.65,6500.0,68.4833,68.5237,68.4833,68.4914,6500.0
2013-05-24 11:30:00,84.63,84.66,84.6,84.65,9300.0,68.4752,68.4995,68.4509,68.4914,9300.0
2013-05-24 11:35:00,84.67,84.75,84.67,84.75,5400.0,68.5076,68.5723,68.5076,68.5723,5400.0
2013-05-24 11:40:00,84.76,84.84,84.76,84.82,12100.0,68.5804,68.6451,68.5804,68.6289,12100.0
2013-05-24 11:45:00,84.8,84.82,84.78,84.8,9500.0,68.6127,68.6289,68.5966,68.6127,9500.0
2013-05-24 11:50:00,84.78,84.78,84.72,84.73,9700.0,68.5966,68.5966,68.548,68.5561,9700.0
2013-05-24 11:55:00,84.79,84.81,84.77,84.8,14400.0,68.6047,68.6208,68.5885,68.6127,14400.0
2013-05-24 12:00:00,84.8,84.86,84.8,84.82,8800.0,68.6127,68.6613,68.6127,68.6289,8800.0
2013-05-24 12:05:00,84.8,84.86,84.79,84.85,4400.0,68.6127,68.6613,68.6047,68.6532,4400.0
2013-05-24 12:10:00,84.84,84.84,84.78,84.78,4600.0,68.6451,68.6451,68.5966,68.5966,4600.0
2013-05-24 12:15:00,84.79,84.87,84.79,84.86,10500.0,68.6047,68.6694,68.6047,68.6613,10500.0
2013-05-24 12:20:00,84.86,84.86,84.81,84.81,5900.0,68.6613,68.6613,68.6208,68.6208,5900.0
2013-05-24 12:25:00,84.8,84.87,84.77,84.86,13500.0,68.6127,68.6694,68.5885,68.6613,13500.0
2013-05-24 12:30:00,84.86,84.87,84.78,84.78,22000.0,68.6613,68.6694,68.5966,68.5966,22000.0
2013-05-24 12:35:00,84.79,84.79,84.69,84.73,14800.0,68.6047,68.6047,68.5237,68.5561,14800.0
2013-05-24 12:40:00,84.74,84.78,84.73,84.76,7300.0,68.5642,68.5966,68.5561,68.5804,7300.0
2013-05-24 12:45:00,84.76,84.81,84.76,84.81,7300.0,68.5804,68.6208,68.5804,68.6208,7300.0
2013-05-24 12:50:00,84.81,84.83,84.81,84.81,13300.0,68.6208,68.637,68.6208,68.6208,13300.0
2013-05-24 12:55:00,84.81,84.84,84.77,84.79,10000.0,68.6208,68.6451,68.5885,68.6047,10000.0
2013-05-24 13:00:00,84.79,84.83,84.79,84.81,12900.0,68.6047,68.637,68.6047,68.6208,12900.0
2013-05-24 13:05:00,84.81,84.89,84.8,84.88,6800.0,68.6208,68.6856,68.6127,68.6775,6800.0
2013-05-24 13:10:00,84.88,84.89,84.84,84.87,13000.0,68.6775,68.6856,68.6451,68.6694,13000.0
2013-05-24 13:15:00,84.88,84.96,84.88,84.95,13000.0,68.6775,68.7422,68.6775,68.7341,13000.0
2013-05-24 13:20:00,84.95,84.98,84.94,84.97,18900.0,68.7341,68.7584,68.726,68.7503,18900.0
2013-05-24 13:25:00,84.97,84.97,84.94,84.96,17600.0,68.7503,68.7503,68.726,68.7422,17600.0
2013-05-24 13:30:00,84.98,85.0,84.94,85.0,14100.0,68.7584,68.7746,68.726,68.7746,14100.0
2013-05-24 13:35:00,84.99,84.99,84.91,84.94,6900.0,68.7665,68.7665,68.7018,68.726,6900.0
2013-05-24 13:40:00,84.94,84.94,84.89,84.92,4400.0,68.726,68.726,68.6856,68.7098,4400.0
2013-05-24 13:45:00,84.91,84.95,84.9,84.94,21100.0,68.7018,68.7341,68.6937,68.726,21100.0
2013-05-24 13:50:00,84.93,84.94,84.89,84.92,14500.0,68.7179,68.726,68.6856,68.7098,14500.0
2013-05-24 13:55:00,84.92,84.98,84.92,84.97,2600.0,68.7098,68.7584,68.7098,68.7503,2600.0
2013-05-24 14:00:00,84.96,84.96,84.9,84.96,22100.0,68.7422,68.7422,68.6937,68.7422,22100.0
2013-05-24 14:05:00,84.95,84.96,84.92,84.94,21600.0,68.7341,68.7422,68.7098,68.726,21600.0
2013-05-24 14:10:00,84.96,85.0,84.94,85.0,15000.0,68.7422,68.7746,68.726,68.7746,15000.0
2013-05-24 14:15:00,84.99,85.09,84.99,85.08,8600.0,68.7665,68.8474,68.7665,68.8393,8600.0
2013-05-24 14:20:00,85.08,85.08,85.02,85.04,16500.0,68.8393,68.8393,68.7908,68.8069,16500.0
2013-05-24 14:25:00,85.03,85.03,85.01,85.02,3100.0,68.7988,68.7988,68.7827,68.7908,3100.0
2013-05-24 14:30:00,85.03,85.04,84.96,84.96,19300.0,68.7988,68.8069,68.7422,68.7422,19300.0
2013-05-24 14:35:00,84.95,84.97,84.95,84.96,6300.0,68.7341,68.7503,68.7341,68.7422,6300.0
2013-05-24 14:40:00,84.96,85.02,84.96,85.01,12600.0,68.7422,68.7908,68.7422,68.7827,12600.0
2013-05-24 14:45:00,85.03,85.03,85.01,85.01,21300.0,68.7988,68.7988,68.7827,68.7827,21300.0
2013-05-24 14:50:00,85.01,85.05,84.99,85.04,10800.0,68.7827,68.815,68.7665,68.8069,10800.0
2013-05-24 14:55:00,85.04,85.04,84.97,85.02,8900.0,68.8069,68.8069,68.7503,68.7908,8900.0
2013-05-24 15:00:00,85.02,85.02,84.99,85.0,8800.0,68.7908,68.7908,68.7665,68.7746,8800.0
2013-05-24 15:05:00,85.0,85.08,85.0,85.07,16900.0,68.7746,68.8393,68.7746,68.8312,16900.0
2013-05-24 15:10:00,85.07,85.09,85.04,85.07,6400.0,68.8312,68.8474,68.8069,68.8312,6400.0
2013-05-24 15:15:00,85.06,85.07,84.98,84.98,20300.0,68.8231,68.8312,68.7584,68.7584,20300.0
2013-05-24 15:20:00,84.99,85.04,84.99,85.01,6000.0,68.7665,68.8069,68.7665,68.7827,6000.0
2013-05-24 15:25:00,84.99,85.0,84.96,84.99,4200.0,68.7665,68.7746,68.7422,68.7665,4200.0
2013-05-24 15:30:00,84.98,84.98,84.93,84.94,20900.0,68.7584,68.7584,68.7179,68.726,20900.0
2013-05-24 15:35:00,84.94,84.95,84.85,84.85,9100.0,68.726,68.7341,68.6532,68.6532,9100.0
2013-05-24 15:40:00,84.87,84.92,84.85,84.88,14300.0,68.6694,68.7098,68.6532,68.6775,14300.0
2013-05-24 15:45:00,84.88,84.95,84.88,84.92,39400.0,68.6775,68.7341,68.6775,68.7098,39400.0
2013-05-24 15:50:00,84.92,84.97,84.87,84.97,19700.0,68.7098,68.7503,68.6694,68.7503,19700.0
2013-05-24 15:55:00,84.95,85.1,84.95,85.08,30300.0,68.7341,68.8555,68.7341,68.8393,30300.0
2013-05-28 09:30:00,86.03,86.13,86.02,86.06,88800.0,69.608,69.6889,69.5999,69.6322,88800.0
2013-05-28 09:35:00,86.05,86.1,85.99,86.01,34200.0,69.6241,69.6646,69.5756,69.5918,34200.0
2013-05-28 09:40:00,86.01,86.08,85.98,86.08,25100.0,69.5918,69.6484,69.5675,69.6484,25100.0
2013-05-28 09:45:00,86.08,86.21,86.08,86.19,39300.0,69.6484,69.7536,69.6484,69.7374,39300.0
2013-05-28 09:50:00,86.19,86.2,86.16,86.19,19200.0,69.7374,69.7455,69.7131,69.7374,19200.0
2013-05-28 09:55:00,86.16,86.24,86.14,86.24,25100.0,69.7131,69.7779,69.697,69.7779,25100.0
2013-05-28 10:00:00,86.23,86.35,86.22,86.28,67200.0,69.7698,69.8669,69.7617,69.8102,67200.0
2013-05-28 10:05:00,86.27,86.38,86.27,86.36,17800.0,69.8021,69.8911,69.8021,69.875,17800.0
2013-05-28 10:10:00,86.36,86.36,86.27,86.29,14700.0,69.875,69.875,69.8021,69.8183,14700.0
2013-05-28 10:15:00,86.3,86.36,86.3,86.35,28800.0,69.8264,69.875,69.8264,69.8669,28800.0
2013-05-28 10:20:00,86.33,86.42,86.33,86.4,24400.0,69.8507,69.9235,69.8507,69.9073,24400.0
2013-05-28 10:25:00,86.39,86.4,86.37,86.38,59300.0,69.8992,69.9073,69.8831,69.8911,59300.0
2013-05-28 10:30:00,86.38,86.39,86.34,86.35,83300.0,69.8911,69.8992,69.8588,69.8669,83300.0
2013-05-28 10:35:00,86.35,86.36,86.27,86.27,27200.0,69.8669,69.875,69.8021,69.8021,27200.0
2013-05-28 10:40:00,86.26,86.28,86.2,86.21,31700.0,69.7941,69.8102,69.7455,69.7536,31700.0
2013-05-28 10:45:00,86.2,86.27,86.17,86.27,16600.0,69.7455,69.8021,69.7212,69.8021,16600.0
2013-05-28 10:50:00,86.24,86.28,86.23,86.28,14300.0,69.7779,69.8102,69.7698,69.8102,14300.0
2013-05-28 10:55:00,86.27,86.27,86.14,86.18,17300.0,69.8021,69.8021,69.697,69.7293,17300.0
2013-05-28 11:00:00,86.18,86.19,86.07,86.12,52100.0,69.7293,69.7374,69.6403,69.6808,52100.0
2013-05-28 11:05:00,86.09,86.11,86.03,86.06,14400.0,69.6565,69.6727,69.608,69.6322,14400.0
2013-05-28 11:10:00,86.05,86.12,86.03,86.09,17000.0,69.6241,69.6808,69.608,69.6565,17000.0
2013-05-28 11:15:00,86.09,86.15,86.09,86.13,17500.0,69.6565,69.7051,69.6565,69.6889,17500.0
2013-05-28 11:20:00,86.12,86.13,86.07,86.1,21700.0,69.6808,69.6889,69.6403,69.6646,21700.0
2013-05-28 11:25:00,86.12,86.16,86.09,86.14,9100.0,69.6808,69.7131,69.6565,69.697,9100.0
2013-05-28 11:30:00,86.14,86.14,86.07,86.11,10000.0,69.697,69.697,69.6403,69.6727,10000.0
2013-05-28 11:35:00,86.08,86.08,85.98,86.02,20000.0,69.6484,69.6484,69.5675,69.5999,20000.0
2013-05-28 11:40:00,86.02,86.04,85.95,86.02,21300.0,69.5999,69.616,69.5432,69.5999,21300.0
2013-05-28 11:45:00,86.0,86.01,85.95,85.98,27800.0,69.5837,69.5918,69.5432,69.5675,27800.0
2013-05-28 11:50:00,85.99,86.05,85.97,86.02,14000.0,69.5756,69.6241,69.5594,69.5999,14000.0
2013-05-28 11:55:00,86.03,86.03,85.87,85.88,14900.0,69.608,69.608,69.4785,69.4866,14900.0
2013-05-28 12:00:00,85.86,85.94,85.84,85.94,7200.0,69.4704,69.5351,69.4542,69.5351,7200.0
2013-05-28 12:05:00,85.96,85.96,85.91,85.96,8000.0,69.5513,69.5513,69.5109,69.5513,8000.0
2013-05-28 12:10:00,85.99,86.0,85.95,85.97,2800.0,69.5756,69.5837,69.5432,69.5594,2800.0
2013-05-28 12:15:00,85.96,85.97,85.91,85.95,4400.0,69.5513,69.5594,69.5109,69.5432,4400.0
2013-05-28 12:20:00,85.95,85.98,85.95,85.97,9400.0,69.5432,69.5675,69.5432,69.5594,9400.0
2013-05-28 12:25:00,85.95,85.95,85.92,85.94,5500.0,69.5432,69.5432,69.519,69.5351,5500.0
2013-05-28 12:30:00,85.92,85.93,85.87,85.9,21100.0,69.519,69.527,69.4785,69.5028,21100.0
2013-05-28 12:35:00,85.91,85.94,85.88,85.94,8800.0,69.5109,69.5351,69.4866,69.5351,8800.0
2013-05-28 12:40:00,85.93,85.99,85.93,85.98,22200.0,69.527,69.5756,69.527,69.5675,22200.0
2013-05-28 12:45:00,85.97,85.97,85.92,85.94,4700.0,69.5594,69.5594,69.519,69.5351,4700.0
2013-05-28 12:50:00,85.93,85.94,85.87,85.89,4100.0,69.527,69.5351,69.4785,69.4947,4100.0
2013-05-28 12:55:00,85.88,85.92,85.87,85.92,5500.0,69.4866,69.519,69.4785,69.519,5500.0
2013-05-28 13:00:00,85.93,86.01,85.92,85.99,12500.0,69.527,69.5918,69.519,69.5756,12500.0
2013-05-28 13:05:00,85.97,85.98,85.92,85.92,22000.0,69.5594,69.5675,69.519,69.519,22000.0
2013-05-28 13:10:00,85.93,85.94,85.9,85.91,10600.0,69.527,69.5351,69.5028,69.5109,10600.0
2013-05-28 13:15:00,85.89,85.93,85.88,85.93,5200.0,69.4947,69.527,69.4866,69.527,5200.0
2013-05-28 13:20:00,85.91,85.91,85.81,85.85,11900.0,69.5109,69.5109,69.43,69.4623,11900.0
2013-05-28 13:25:00,85.84,85.88,85.79,85.8,14200.0,69.4542,69.4866,69.4138,69.4219,14200.0
2013-05-28 13:30:00,85.81,85.82,85.71,85.71,12100.0,69.43,69.438,69.349,69.349,12100.0
2013-05-28 13:35:00,85.73,85.79,85.72,85.75,16200.0,69.3652,69.4138,69.3571,69.3814,16200.0
2013-05-28 13:40:00,85.7,85.73,85.65,85.66,16300.0,69.3409,69.3652,69.3005,69.3086,16300.0
2013-05-28 13:45:00,85.64,85.68,85.59,85.64,255900.0,69.2924,69.3248,69.2519,69.2924,255900.0
2013-05-28 13:50:00,85.63,85.64,85.58,85.58,11800.0,69.2843,69.2924,69.2439,69.2439,11800.0
2013-05-28 13:55:00,85.58,85.6,85.51,85.52,12900.0,69.2439,69.26,69.1872,69.1953,12900.0
2013-05-28 14:00:00,85.55,85.56,85.43,85.5,52000.0,69.2196,69.2277,69.1225,69.1791,52000.0
2013-05-28 14:05:00,85.5,85.53,85.48,85.53,13700.0,69.1791,69.2034,69.1629,69.2034,13700.0
2013-05-28 14:10:00,85.52,85.52,85.4,85.4,12200.0,69.1953,69.1953,69.0982,69.0982,12200.0
2013-05-28 14:15:00,85.41,85.55,85.39,85.54,12800.0,69.1063,69.2196,69.0901,69.2115,12800.0
2013-05-28 14:20:00,85.5,85.55,85.5,85.54,18200.0,69.1791,69.2196,69.1791,69.2115,18200.0
2013-05-28 14:25:00,85.54,85.54,85.44,85.52,44100.0,69.2115,69.2115,69.1306,69.1953,44100.0
2013-05-28 14:30:00,85.48,85.52,85.46,85.46,25800.0,69.1629,69.1953,69.1468,69.1468,25800.0
2013-05-28 14:35:00,85.42,85.46,85.34,85.34,12000.0,69.1144,69.1468,69.0497,69.0497,12000.0
2013-05-28 14:40:00,85.38,85.49,85.38,85.44,11000.0,69.082,69.171,69.082,69.1306,11000.0
2013-05-28 14:45:00,85.45,85.54,85.42,85.52,17700.0,69.1387,69.2115,69.1144,69.1953,17700.0
2013-05-28 14:50:00,85.54,85.63,85.52,85.6,16100.0,69.2115,69.2843,69.1953,69.26,16100.0
2013-05-28 14:55:00,85.57,85.6,85.56,85.57,29300.0,69.2358,69.26,69.2277,69.2358,29300.0
2013-05-28 15:00:00,85.58,85.62,85.52,85.61,13300.0,69.2439,69.2762,69.1953,69.2681,13300.0
2013-05-28 15:05:00,85.61,85.66,85.59,85.62,13700.0,69.2681,69.3086,69.2519,69.2762,13700.0
2013-05-28 15:10:00,85.6,85.63,85.54,85.6,15200.0,69.26,69.2843,69.2115,69.26,15200.0
2013-05-28 15:15:00,85.59,85.67,85.59,85.65,18000.0,69.2519,69.3167,69.2519,69.3005,18000.0
2013-05-28 15:20:00,85.65,85.67,85.61,85.64,23400.0,69.3005,69.3167,69.2681,69.2924,23400.0
2013-05-28 15:25:00,85.62,85.64,85.58,85.62,18100.0,69.2762,69.2924,69.2439,69.2762,18100.0
2013-05-28 15:30:00,85.62,85.73,85.61,85.71,31600.0,69.2762,69.3652,69.2681,69.349,31600.0
2013-05-28 15:35:00,85.72,85.79,85.71,85.76,70600.0,69.3571,69.4138,69.349,69.3895,70600.0
2013-05-28 15:40:00,85.77,85.81,85.75,85.75,51000.0,69.3976,69.43,69.3814,69.3814,51000.0
2013-05-28 15:45:00,85.75,85.76,85.7,85.75,64000.0,69.3814,69.3895,69.3409,69.3814,64000.0
2013-05-28 15:50:00,85.75,85.75,85.7,85.71,30800.0,69.3814,69.3814,69.3409,69.349,30800.0
2013-05-28 15:55:00,85.7,85.72,85.65,85.67,32000.0,69.3409,69.3571,69.3005,69.3167,32000.0
2013-05-29 09:30:00,85.2,85.2,85.03,85.2,36700.0,68.9364,68.9364,68.7988,68.9364,36700.0
2013-05-29 09:35:00,85.21,85.26,85.16,85.16,21700.0,68.9445,68.9849,68.904,68.904,21700.0
2013-05-29 09:40:00,85.17,85.17,84.94,84.99,37600.0,68.9121,68.9121,68.726,68.7665,37600.0
2013-05-29 09:45:00,84.98,85.09,84.92,85.09,35900.0,68.7584,68.8474,68.7098,68.8474,35900.0
2013-05-29 09:50:00,85.09,85.14,85.07,85.12,18000.0,68.8474,68.8878,68.8312,68.8717,18000.0
2013-05-29 09:55:00,85.11,85.17,85.06,85.13,22800.0,68.8636,68.9121,68.8231,68.8798,22800.0
2013-05-29 10:00:00,85.09,85.29,85.08,85.26,35600.0,68.8474,69.0092,68.8393,68.9849,35600.0
2013-05-29 10:05:00,85.27,85.27,85.13,85.18,28900.0,68.993,68.993,68.8798,68.9202,28900.0
2013-05-29 10:10:00,85.17,85.21,85.15,85.17,24400.0,68.9121,68.9445,68.8959,68.9121,24400.0
2013-05-29 10:15:00,85.17,85.26,85.15,85.23,29400.0,68.9121,68.9849,68.8959,68.9607,29400.0
2013-05-29 10:20:00,85.23,85.25,85.02,85.02,36900.0,68.9607,68.9768,68.7908,68.7908,36900.0
2013-05-29 10:25:00,85.0,85.0,84.91,84.97,30800.0,68.7746,68.7746,68.7018,68.7503,30800.0
2013-05-29 10:30:00,84.95,84.96,84.89,84.95,16600.0,68.7341,68.7422,68.6856,68.7341,16600.0
2013-05-29 10:35:00,84.96,85.01,84.95,84.97,35000.0,68.7422,68.7827,68.7341,68.7503,35000.0
2013-05-29 10:40:00,84.97,84.98,84.8,84.83,31900.0,68.7503,68.7584,68.6127,68.637,31900.0
2013-05-29 10:45:00,84.82,84.83,84.68,84.72,46000.0,68.6289,68.637,68.5157,68.548,46000.0
2013-05-29 10:50:00,84.73,84.8,84.67,84.8,20200.0,68.5561,68.6127,68.5076,68.6127,20200.0
2013-05-29 10:55:00,84.79,84.79,84.65,84.67,128100.0,68.6047,68.6047,68.4914,68.5076,128100.0
2013-05-29 11:00:00,84.66,84.69,84.57,84.63,83400.0,68.4995,68.5237,68.4267,68.4752,83400.0
2013-05-29 11:05:00,84.62,84.62,84.57,84.61,55300.0,68.4671,68.4671,68.4267,68.459,55300.0
2013-05-29 11:10:00,84.62,84.72,84.61,84.71,40300.0,68.4671,68.548,68.459,68.5399,40300.0
2013-05-29 11:15:00,84.7,84.73,84.67,84.69,21700.0,68.5318,68.5561,68.5076,68.5237,21700.0
2013-05-29 11:20:00,84.72,84.8,84.69,84.79,18900.0,68.548,68.6127,68.5237,68.6047,18900.0
2013-05-29 11:25:00,84.78,84.85,84.78,84.81,18200.0,68.5966,68.6532,68.5966,68.6208,18200.0
2013-05-29 11:30:00,84.84,84.92,84.82,84.82,19500.0,68.6451,68.7098,68.6289,68.6289,19500.0
2013-05-29 11:35:00,84.83,84.87,84.81,84.86,10200.0,68.637,68.6694,68.6208,68.6613,10200.0
2013-05-29 11:40:00,84.84,84.84,84.77,84.81,20600.0,68.6451,68.6451,68.5885,68.6208,20600.0
2013-05-29 11:45:00,84.84,84.96,84.84,84.94,21800.0,68.6451,68.7422,68.6451,68.726,21800.0
2013-05-29 11:50:00,84.94,84.98,84.89,84.91,42300.0,68.726,68.7584,68.6856,68.7018,42300.0
2013-05-29 11:55:00,84.9,85.0,84.9,84.98,37400.0,68.6937,68.7746,68.6937,68.7584,37400.0
2013-05-29 12:00:00,84.98,85.02,84.94,84.95,45700.0,68.7584,68.7908,68.726,68.7341,45700.0
2013-05-29 12:05:00,84.95,84.97,84.86,84.87,20900.0,68.7341,68.7503,68.6613,68.6694,20900.0
2013-05-29 12:10:00,84.86,84.9,84.85,84.89,11300.0,68.6613,68.6937,68.6532,68.6856,11300.0
2013-05-29 12:15:00,84.89,85.0,84.89,84.99,13700.0,68.6856,68.7746,68.6856,68.7665,13700.0
2013-05-29 12:20:00,84.99,84.99,84.94,84.94,10200.0,68.7665,68.7665,68.726,68.726,10200.0
2013-05-29 12:25:00,84.94,84.94,84.84,84.87,11200.0,68.726,68.726,68.6451,68.6694,11200.0
2013-05-29 12:30:00,84.88,84.93,84.84,84.84,27700.0,68.6775,68.7179,68.6451,68.6451,27700.0
2013-05-29 12:35:00,84.85,84.88,84.81,84.85,24100.0,68.6532,68.6775,68.6208,68.6532,24100.0
2013-05-29 12:40:00,84.85,84.89,84.85,84.86,14500.0,68.6532,68.6856,68.6532,68.6613,14500.0
2013-05-29 12:45:00,84.86,84.87,84.74,84.74,23600.0,68.6613,68.6694,68.5642,68.5642,23600.0
2013-05-29 12:50:00,84.76,84.78,84.71,84.71,22200.0,68.5804,68.5966,68.5399,68.5399,22200.0
2013-05-29 12:55:00,84.72,84.77,84.72,84.73,11400.0,68.548,68.5885,68.548,68.5561,11400.0
2013-05-29 13:00:00,84.73,84.8,84.73,84.79,26200.0,68.5561,68.6127,68.5561,68.6047,26200.0
2013-05-29 13:05:00,84.8,84.83,84.77,84.79,19300.0,68.6127,68.637,68.5885,68.6047,19300.0
2013-05-29 13:10:00,84.79,84.79,84.68,84.74,25200.0,68.6047,68.6047,68.5157,68.5642,25200.0
2013-05-29 13:15:00,84.75,84.81,84.72,84.8,17000.0,68.5723,68.6208,68.548,68.6127,17000.0
2013-05-29 13:20:00,84.82,84.85,84.8,84.84,24200.0,68.6289,68.6532,68.6127,68.6451,24200.0
2013-05-29 13:25:00,84.85,84.96,84.83,84.96,51900.0,68.6532,68.7422,68.637,68.7422,51900.0
2013-05-29 13:30:00,84.97,84.98,84.9,84.9,22300.0,68.7503,68.7584,68.6937,68.6937,22300.0
2013-05-29 13:35:00,84.92,85.07,84.92,85.07,47400.0,68.7098,68.8312,68.7098,68.8312,47400.0
2013-05-29 13:40:00,85.08,85.14,85.07,85.14,44200.0,68.8393,68.8878,68.8312,68.8878,44200.0
2013-05-29 13:45:00,85.14,85.17,85.09,85.12,26600.0,68.8878,68.9121,68.8474,68.8717,26600.0
2013-05-29 13:50:00,85.13,85.15,85.12,85.12,9400.0,68.8798,68.8959,68.8717,68.8717,9400.0
2013-05-29 13:55:00,85.14,85.26,85.13,85.23,22000.0,68.8878,68.9849,68.8798,68.9607,22000.0
2013-05-29 14:00:00,85.24,85.24,85.16,85.18,18600.0,68.9688,68.9688,68.904,68.9202,18600.0
2013-05-29 14:05:00,85.18,85.31,85.17,85.29,28700.0,68.9202,69.0254,68.9121,69.0092,28700.0
2013-05-29 14:10:00,85.26,85.3,85.26,85.27,8300.0,68.9849,69.0173,68.9849,68.993,8300.0
2013-05-29 14:15:00,85.28,85.32,85.24,85.24,13800.0,69.0011,69.0335,68.9688,68.9688,13800.0
2013-05-29 14:20:00,85.26,85.29,85.25,85.26,8800.0,68.9849,69.0092,68.9768,68.9849,8800.0
2013-05-29 14:25:00,85.26,85.26,85.17,85.19,24100.0,68.9849,68.9849,68.9121,68.9283,24100.0
2013-05-29 14:30:00,85.16,85.2,85.14,85.14,9400.0,68.904,68.9364,68.8878,68.8878,9400.0
2013-05-29 14:35:00,85.13,85.16,85.12,85.16,14200.0,68.8798,68.904,68.8717,68.904,14200.0
2013-05-29 14:40:00,85.15,85.23,85.12,85.23,21200.0,68.8959,68.9607,68.8717,68.9607,21200.0
2013-05-29 14:45:00,85.24,85.26,85.17,85.18,28500.0,68.9688,68.9849,68.9121,68.9202,28500.0
2013-05-29 14:50:00,85.18,85.18,85.13,85.17,22600.0,68.9202,68.9202,68.8798,68.9121,22600.0
2013-05-29 14:55:00,85.17,85.22,85.1,85.1,25900.0,68.9121,68.9526,68.8555,68.8555,25900.0
2013-05-29 15:00:00,85.09,85.12,85.04,85.11,26700.0,68.8474,68.8717,68.8069,68.8636,26700.0
2013-05-29 15:05:00,85.11,85.12,85.07,85.09,26000.0,68.8636,68.8717,68.8312,68.8474,26000.0
2013-05-29 15:10:00,85.1,85.19,85.08,85.16,18400.0,68.8555,68.9283,68.8393,68.904,18400.0
2013-05-29 15:15:00,85.16,85.18,85.13,85.14,21500.0,68.904,68.9202,68.8798,68.8878,21500.0
2013-05-29 15:20:00,85.14,85.24,85.13,85.23,51300.0,68.8878,68.9688,68.8798,68.9607,51300.0
2013-05-29 15:25:00,85.23,85.24,85.2,85.23,30600.0,68.9607,68.9688,68.9364,68.9607,30600.0
2013-05-29 15:30:00,85.23,85.27,85.22,85.27,49600.0,68.9607,68.993,68.9526,68.993,49600.0
2013-05-29 15:35:00,85.27,85.28,85.18,85.2,70300.0,68.993,69.0011,68.9202,68.9364,70300.0
2013-05-29 15:40:00,85.2,85.22,85.16,85.16,77800.0,68.9364,68.9526,68.904,68.904,77800.0
2013-05-29 15:45:00,85.15,85.15,85.07,85.11,47100.0,68.8959,68.8959,68.8312,68.8636,47100.0
2013-05-29 15:50:00,85.11,85.11,85.01,85.04,36700.0,68.8636,68.8636,68.7827,68.8069,36700.0
2013-05-29 15:55:00,85.03,85.1,85.0,85.05,48500.0,68.7988,68.8555,68.7746,68.815,48500.0
2013-05-30 09:30:00,85.16,85.26,85.08,85.14,43700.0,68.904,68.9849,68.8393,68.8878,43700.0
2013-05-30 09:35:00,85.11,85.26,85.1,85.21,111700.0,68.8636,68.9849,68.8555,68.9445,111700.0
2013-05-30 09:40:00,85.23,85.34,85.23,85.3,14700.0,68.9607,69.0497,68.9607,69.0173,14700.0
2013-05-30 09:45:00,85.34,85.58,85.34,85.58,22700.0,69.0497,69.2439,69.0497,69.2439,22700.0
2013-05-30 09:50:00,85.58,85.62,85.54,85.6,25400.0,69.2439,69.2762,69.2115,69.26,25400.0
2013-05-30 09:55:00,85.6,85.6,85.56,85.57,11600.0,69.26,69.26,69.2277,69.2358,11600.0
2013-05-30 10:00:00,85.57,85.64,85.47,85.48,44800.0,69.2358,69.2924,69.1549,69.1629,44800.0
2013-05-30 10:05:00,85.46,85.51,85.41,85.41,21900.0,69.1468,69.1872,69.1063,69.1063,21900.0
2013-05-30 10:10:00,85.43,85.52,85.43,85.45,13700.0,69.1225,69.1953,69.1225,69.1387,13700.0
2013-05-30 10:15:00,85.47,85.48,85.37,85.41,14900.0,69.1549,69.1629,69.0739,69.1063,14900.0
2013-05-30 10:20:00,85.41,85.48,85.37,85.37,7900.0,69.1063,69.1629,69.0739,69.0739,7900.0
2013-05-30 10:25:00,85.39,85.44,85.38,85.39,12700.0,69.0901,69.1306,69.082,69.0901,12700.0
2013-05-30 10:30:00,85.4,85.47,85.39,85.43,15300.0,69.0982,69.1549,69.0901,69.1225,15300.0
2013-05-30 10:35:00,85.43,85.49,85.43,85.47,8900.0,69.1225,69.171,69.1225,69.1549,8900.0
2013-05-30 10:40:00,85.5,85.55,85.49,85.54,8400.0,69.1791,69.2196,69.171,69.2115,8400.0
2013-05-30 10:45:00,85.55,85.56,85.49,85.51,19900.0,69.2196,69.2277,69.171,69.1872,19900.0
2013-05-30 10:50:00,85.5,85.52,85.44,85.47,22000.0,69.1791,69.1953,69.1306,69.1549,22000.0
2013-05-30 10:55:00,85.47,85.55,85.47,85.55,6500.0,69.1549,69.2196,69.1549,69.2196,6500.0
2013-05-30 11:00:00,85.55,85.57,85.52,85.52,15800.0,69.2196,69.2358,69.1953,69.1953,15800.0
2013-05-30 11:05:00,85.5,85.5,85.41,85.44,13000.0,69.1791,69.1791,69.1063,69.1306,13000.0
2013-05-30 11:10:00,85.44,85.48,85.44,85.45,28900.0,69.1306,69.1629,69.1306,69.1387,28900.0
2013-05-30 11:15:00,85.44,85.44,85.34,85.35,29400.0,69.1306,69.1306,69.0497,69.0578,29400.0
2013-05-30 11:20:00,85.36,85.43,85.36,85.43,9400.0,69.0659,69.1225,69.0659,69.1225,9400.0
2013-05-30 11:25:00,85.39,85.46,85.39,85.46,11900.0,69.0901,69.1468,69.0901,69.1468,11900.0
2013-05-30 11:30:00,85.46,85.52,85.46,85.5,49800.0,69.1468,69.1953,69.1468,69.1791,49800.0
2013-05-30 11:35:00,85.49,85.5,85.45,85.48,109200.0,69.171,69.1791,69.1387,69.1629,109200.0
2013-05-30 11:40:00,85.49,85.53,85.48,85.52,15000.0,69.171,69.2034,69.1629,69.1953,15000.0
2013-05-30 11:45:00,85.52,85.53,85.49,85.5,13400.0,69.1953,69.2034,69.171,69.1791,13400.0
2013-05-30 11:50:00,85.51,85.58,85.51,85.58,13000.0,69.1872,69.2439,69.1872,69.2439,13000.0
2013-05-30 11:55:00,85.58,85.59,85.56,85.58,10000.0,69.2439,69.2519,69.2277,69.2439,10000.0
2013-05-30 12:00:00,85.58,85.68,85.57,85.61,18200.0,69.2439,69.3248,69.2358,69.2681,18200.0
2013-05-30 12:05:00,85.59,85.62,85.56,85.56,5200.0,69.2519,69.2762,69.2277,69.2277,5200.0
2013-05-30 12:10:00,85.54,85.59,85.53,85.59,17600.0,69.2115,69.2519,69.2034,69.2519,17600.0
2013-05-30 12:15:00,85.56,85.57,85.53,85.57,9100.0,69.2277,69.2358,69.2034,69.2358,9100.0
2013-05-30 12:20:00,85.56,85.56,85.51,85.51,5400.0,69.2277,69.2277,69.1872,69.1872,5400.0
2013-05-30 12:25:00,85.52,85.55,85.52,85.54,18200.0,69.1953,69.2196,69.1953,69.2115,18200.0
2013-05-30 12:30:00,85.53,85.55,85.5,85.53,9300.0,69.2034,69.2196,69.1791,69.2034,9300.0
2013-05-30 12:35:00,85.52,85.52,85.47,85.47,7400.0,69.1953,69.1953,69.1549,69.1549,7400.0
2013-05-30 12:40:00,85.46,85.48,85.45,85.47,4500.0,69.1468,69.1629,69.1387,69.1549,4500.0
2013-05-30 12:45:00,85.46,85.5,85.46,85.5,10200.0,69.1468,69.1791,69.1468,69.1791,10200.0
2013-05-30 12:50:00,85.48,85.48,85.45,85.48,7200.0,69.1629,69.1629,69.1387,69.1629,7200.0
2013-05-30 12:55:00,85.49,85.55,85.49,85.54,40400.0,69.171,69.2196,69.171,69.2115,40400.0
2013-05-30 13:00:00,85.55,85.57,85.51,85.53,15300.0,69.2196,69.2358,69.1872,69.2034,15300.0
2013-05-30 13:05:00,85.53,85.53,85.5,85.5,5300.0,69.2034,69.2034,69.1791,69.1791,5300.0
2013-05-30 13:10:00,85.47,85.51,85.46,85.51,6600.0,69.1549,69.1872,69.1468,69.1872,6600.0
2013-05-30 13:15:00,85.53,85.55,85.5,85.52,20300.0,69.2034,69.2196,69.1791,69.1953,20300.0
2013-05-30 13:20:00,85.52,85.55,85.51,85.54,9300.0,69.1953,69.2196,69.1872,69.2115,9300.0
2013-05-30 13:25:00,85.55,85.59,85.53,85.59,28700.0,69.2196,69.2519,69.2034,69.2519,28700.0
2013-05-30 13:30:00,85.6,85.62,85.58,85.61,10300.0,69.26,69.2762,69.2439,69.2681,10300.0
2013-05-30 13:35:00,85.6,85.66,85.57,85.66,7800.0,69.26,69.3086,69.2358,69.3086,7800.0
2013-05-30 13:40:00,85.64,85.66,85.63,85.64,6900.0,69.2924,69.3086,69.2843,69.2924,6900.0
2013-05-30 13:45:00,85.64,85.65,85.62,85.65,16800.0,69.2924,69.3005,69.2762,69.3005,16800.0
2013-05-30 13:50:00,85.65,85.66,85.61,85.66,8500.0,69.3005,69.3086,69.2681,69.3086,8500.0
2013-05-30 13:55:00,85.67,85.67,85.65,85.65,12200.0,69.3167,69.3167,69.3005,69.3005,12200.0
2013-05-30 14:00:00,85.65,85.7,85.65,85.67,11200.0,69.3005,69.3409,69.3005,69.3167,11200.0
2013-05-30 14:05:00,85.67,85.67,85.6,85.6,9600.0,69.3167,69.3167,69.26,69.26,9600.0
2013-05-30 14:10:00,85.58,85.63,85.58,85.61,24500.0,69.2439,69.2843,69.2439,69.2681,24500.0
2013-05-30 14:15:00,85.59,85.64,85.59,85.62,16200.0,69.2519,69.2924,69.2519,69.2762,16200.0
2013-05-30 14:20:00,85.63,85.67,85.63,85.67,17500.0,69.2843,69.3167,69.2843,69.3167,17500.0
2013-05-30 14:25:00,85.67,85.72,85.66,85.71,15800.0,69.3167,69.3571,69.3086,69.349,15800.0
2013-05-30 14:30:00,85.73,85.73,85.67,85.68,15100.0,69.3652,69.3652,69.3167,69.3248,15100.0
2013-05-30 14:35:00,85.68,85.69,85.65,85.68,13500.0,69.3248,69.3329,69.3005,69.3248,13500.0
2013-05-30 14:40:00,85.7,85.7,85.67,85.67,5700.0,69.3409,69.3409,69.3167,69.3167,5700.0
2013-05-30 14:45:00,85.67,85.72,85.67,85.72,31000.0,69.3167,69.3571,69.3167,69.3571,31000.0
2013-05-30 14:50:00,85.71,85.77,85.71,85.75,30300.0,69.349,69.3976,69.349,69.3814,30300.0
2013-05-30 14:55:00,85.75,85.77,85.71,85.72,16800.0,69.3814,69.3976,69.349,69.3571,16800.0
2013-05-30 15:00:00,85.72,85.73,85.69,85.7,9600.0,69.3571,69.3652,69.3329,69.3409,9600.0
2013-05-30 15:05:00,85.7,85.72,85.69,85.72,21500.0,69.3409,69.3571,69.3329,69.3571,21500.0
2013-05-30 15:10:00,85.73,85.73,85.68,85.68,23000.0,69.3652,69.3652,69.3248,69.3248,23000.0
2013-05-30 15:15:00,85.67,85.71,85.67,85.7,17700.0,69.3167,69.349,69.3167,69.3409,17700.0
2013-05-30 15:20:00,85.71,85.72,85.62,85.62,23100.0,69.349,69.3571,69.2762,69.2762,23100.0
2013-05-30 15:25:00,85.62,85.64,85.56,85.56,30300.0,69.2762,69.2924,69.2277,69.2277,30300.0
2013-05-30 15:30:00,85.55,85.59,85.51,85.52,16700.0,69.2196,69.2519,69.1872,69.1953,16700.0
2013-05-30 15:35:00,85.51,85.55,85.5,85.55,23900.0,69.1872,69.2196,69.1791,69.2196,23900.0
2013-05-30 15:40:00,85.55,85.61,85.54,85.56,54600.0,69.2196,69.2681,69.2115,69.2277,54600.0
2013-05-30 15:45:00,85.54,85.57,85.46,85.47,17600.0,69.2115,69.2358,69.1468,69.1549,17600.0
2013-05-30 15:50:00,85.46,85.48,85.41,85.42,27200.0,69.1468,69.1629,69.1063,69.1144,27200.0
2013-05-30 15:55:00,85.42,85.44,85.39,85.42,48500.0,69.1144,69.1306,69.0901,69.1144,48500.0
2013-05-31 09:30:00,85.18,85.22,85.01,85.14,37400.0,68.9202,68.9526,68.7827,68.8878,37400.0
2013-05-31 09:35:00,85.14,85.25,85.09,85.25,6600.0,68.8878,68.9768,68.8474,68.9768,6600.0
2013-05-31 09:40:00,85.23,85.4,85.23,85.35,46300.0,68.9607,69.0982,68.9607,69.0578,46300.0
2013-05-31 09:45:00,85.37,85.37,85.3,85.37,11100.0,69.0739,69.0739,69.0173,69.0739,11100.0
2013-05-31 09:50:00,85.41,85.44,85.32,85.35,27500.0,69.1063,69.1306,69.0335,69.0578,27500.0
2013-05-31 09:55:00,85.38,85.38,85.23,85.3,15700.0,69.082,69.082,68.9607,69.0173,15700.0
2013-05-31 10:00:00,85.32,85.36,85.31,85.32,20400.0,69.0335,69.0659,69.0254,69.0335,20400.0
2013-05-31 10:05:00,85.32,85.38,85.12,85.14,38000.0,69.0335,69.082,68.8717,68.8878,38000.0
2013-05-31 10:10:00,85.13,85.18,85.11,85.17,23700.0,68.8798,68.9202,68.8636,68.9121,23700.0
2013-05-31 10:15:00,85.15,85.2,85.1,85.19,17000.0,68.8959,68.9364,68.8555,68.9283,17000.0
2013-05-31 10:20:00,85.18,85.22,85.14,85.2,9300.0,68.9202,68.9526,68.8878,68.9364,9300.0
2013-05-31 10:25:00,85.2,85.2,85.15,85.19,14200.0,68.9364,68.9364,68.8959,68.9283,14200.0
2013-05-31 10:30:00,85.18,85.33,85.18,85.28,26600.0,68.9202,69.0416,68.9202,69.0011,26600.0
2013-05-31 10:35:00,85.29,85.38,85.28,85.35,32000.0,69.0092,69.082,69.0011,69.0578,32000.0
2013-05-31 10:40:00,85.36,85.37,85.26,85.26,40600.0,69.0659,69.0739,68.9849,68.9849,40600.0
2013-05-31 10:45:00,85.28,85.33,85.27,85.29,27200.0,69.0011,69.0416,68.993,69.0092,27200.0
2013-05-31 10:50:00,85.3,85.34,85.22,85.23,48200.0,69.0173,69.0497,68.9526,68.9607,48200.0
2013-05-31 10:55:00,85.23,85.26,85.19,85.25,21600.0,68.9607,68.9849,68.9283,68.9768,21600.0
2013-05-31 11:00:00,85.25,85.33,85.25,85.33,15500.0,68.9768,69.0416,68.9768,69.0416,15500.0
2013-05-31 11:05:00,85.33,85.52,85.33,85.51,54100.0,69.0416,69.1953,69.0416,69.1872,54100.0
2013-05-31 11:10:00,85.51,85.6,85.51,85.55,35200.0,69.1872,69.26,69.1872,69.2196,35200.0
2013-05-31 11:15:00,85.57,85.65,85.56,85.58,16600.0,69.2358,69.3005,69.2277,69.2439,16600.0
2013-05-31 11:20:00,85.58,85.61,85.55,85.56,15300.0,69.2439,69.2681,69.2196,69.2277,15300.0
2013-05-31 11:25:00,85.55,85.55,85.51,85.51,10900.0,69.2196,69.2196,69.1872,69.1872,10900.0
2013-05-31 11:30:00,85.48,85.54,85.48,85.49,11500.0,69.1629,69.2115,69.1629,69.171,11500.0
2013-05-31 11:35:00,85.47,85.52,85.47,85.49,11500.0,69.1549,69.1953,69.1549,69.171,11500.0
2013-05-31 11:40:00,85.5,85.5,85.44,85.46,5600.0,69.1791,69.1791,69.1306,69.1468,5600.0
2013-05-31 11:45:00,85.47,85.5,85.47,85.47,10800.0,69.1549,69.1791,69.1549,69.1549,10800.0
2013-05-31 11:50:00,85.47,85.5,85.46,85.47,20300.0,69.1549,69.1791,69.1468,69.1549,20300.0
2013-05-31 11:55:00,85.46,85.46,85.43,85.43,3600.0,69.1468,69.1468,69.1225,69.1225,3600.0
2013-05-31 12:00:00,85.42,85.42,85.31,85.33,18100.0,69.1144,69.1144,69.0254,69.0416,18100.0
2013-05-31 12:05:00,85.33,85.37,85.3,85.36,15400.0,69.0416,69.0739,69.0173,69.0659,15400.0
2013-05-31 12:10:00,85.36,85.36,85.31,85.31,8600.0,69.0659,69.0659,69.0254,69.0254,8600.0
2013-05-31 12:15:00,85.31,85.32,85.24,85.31,13000.0,69.0254,69.0335,68.9688,69.0254,13000.0
2013-05-31 12:20:00,85.3,85.32,85.27,85.32,7200.0,69.0173,69.0335,68.993,69.0335,7200.0
2013-05-31 12:25:00,85.32,85.35,85.31,85.34,14200.0,69.0335,69.0578,69.0254,69.0497,14200.0
2013-05-31 12:30:00,85.34,85.36,85.29,85.36,46600.0,69.0497,69.0659,69.0092,69.0659,46600.0
2013-05-31 12:35:00,85.36,85.36,85.34,85.35,6300.0,69.0659,69.0659,69.0497,69.0578,6300.0
2013-05-31 12:40:00,85.34,85.38,85.31,85.36,33200.0,69.0497,69.082,69.0254,69.0659,33200.0
2013-05-31 12:45:00,85.36,85.38,85.36,85.38,8800.0,69.0659,69.082,69.0659,69.082,8800.0
2013-05-31 12:50:00,85.37,85.38,85.32,85.33,11400.0,69.0739,69.082,69.0335,69.0416,11400.0
2013-05-31 12:55:00,85.34,85.35,85.31,85.31,11400.0,69.0497,69.0578,69.0254,69.0254,11400.0
2013-05-31 13:00:00,85.31,85.38,85.31,85.37,18300.0,69.0254,69.082,69.0254,69.0739,18300.0
2013-05-31 13:05:00,85.38,85.42,85.38,85.41,7600.0,69.082,69.1144,69.082,69.1063,7600.0
2013-05-31 13:10:00,85.43,85.43,85.38,85.38,8100.0,69.1225,69.1225,69.082,69.082,8100.0
2013-05-31 13:15:00,85.39,85.4,85.33,85.36,52500.0,69.0901,69.0982,69.0416,69.0659,52500.0
2013-05-31 13:20:00,85.37,85.38,85.36,85.36,9000.0,69.0739,69.082,69.0659,69.0659,9000.0
2013-05-31 13:25:00,85.37,85.4,85.37,85.38,8500.0,69.0739,69.0982,69.0739,69.082,8500.0
2013-05-31 13:30:00,85.38,85.38,85.31,85.32,9300.0,69.082,69.082,69.0254,69.0335,9300.0
2013-05-31 13:35:00,85.31,85.33,85.29,85.3,10100.0,69.0254,69.0416,69.0092,69.0173,10100.0
2013-05-31 13:40:00,85.3,85.3,85.26,85.29,8000.0,69.0173,69.0173,68.9849,69.0092,8000.0
2013-05-31 13:45:00,85.3,85.3,85.28,85.28,5600.0,69.0173,69.0173,69.0011,69.0011,5600.0
2013-05-31 13:50:00,85.28,85.31,85.28,85.28,13700.0,69.0011,69.0254,69.0011,69.0011,13700.0
2013-05-31 13:55:00,85.27,85.29,85.23,85.29,20000.0,68.993,69.0092,68.9607,69.0092,20000.0
2013-05-31 14:00:00,85.29,85.3,85.23,85.25,5900.0,69.0092,69.0173,68.9607,68.9768,5900.0
2013-05-31 14:05:00,85.25,85.28,85.24,85.28,14700.0,68.9768,69.0011,68.9688,69.0011,14700.0
2013-05-31 14:10:00,85.26,85.26,85.11,85.13,20800.0,68.9849,68.9849,68.8636,68.8798,20800.0
2013-05-31 14:15:00,85.14,85.19,85.11,85.17,9600.0,68.8878,68.9283,68.8636,68.9121,9600.0
2013-05-31 14:20:00,85.16,85.17,85.14,85.17,8300.0,68.904,68.9121,68.8878,68.9121,8300.0
2013-05-31 14:25:00,85.18,85.18,85.12,85.13,11600.0,68.9202,68.9202,68.8717,68.8798,11600.0
2013-05-31 14:30:00,85.12,85.12,85.04,85.09,28200.0,68.8717,68.8717,68.8069,68.8474,28200.0
2013-05-31 14:35:00,85.06,85.06,84.94,84.96,28200.0,68.8231,68.8231,68.726,68.7422,28200.0
2013-05-31 14:40:00,84.96,85.01,84.92,84.98,32800.0,68.7422,68.7827,68.7098,68.7584,32800.0
2013-05-31 14:45:00,84.96,84.97,84.88,84.9,18800.0,68.7422,68.7503,68.6775,68.6937,18800.0
2013-05-31 14:50:00,84.9,84.94,84.82,84.83,20800.0,68.6937,68.726,68.6289,68.637,20800.0
2013-05-31 14:55:00,84.83,84.85,84.81,84.81,24600.0,68.637,68.6532,68.6208,68.6208,24600.0
2013-05-31 15:00:00,84.81,84.93,84.77,84.92,20700.0,68.6208,68.7179,68.5885,68.7098,20700.0
2013-05-31 15:05:00,84.92,84.93,84.89,84.91,22500.0,68.7098,68.7179,68.6856,68.7018,22500.0
2013-05-31 15:10:00,84.9,84.95,84.87,84.93,20700.0,68.6937,68.7341,68.6694,68.7179,20700.0
2013-05-31 15:15:00,84.95,84.97,84.91,84.92,16400.0,68.7341,68.7503,68.7018,68.7098,16400.0
2013-05-31 15:20:00,84.93,85.04,84.93,85.0,26500.0,68.7179,68.8069,68.7179,68.7746,26500.0
2013-05-31 15:25:00,84.99,85.0,84.85,84.86,32900.0,68.7665,68.7746,68.6532,68.6613,32900.0
2013-05-31 15:30:00,84.86,84.88,84.69,84.71,27200.0,68.6613,68.6775,68.5237,68.5399,27200.0
2013-05-31 15:35:00,84.75,84.8,84.74,84.77,68700.0,68.5723,68.6127,68.5642,68.5885,68700.0
2013-05-31 15:40:00,84.78,84.82,84.75,84.78,27900.0,68.5966,68.6289,68.5723,68.5966,27900.0
2013-05-31 15:45:00,84.76,84.8,84.68,84.68,97300.0,68.5804,68.6127,68.5157,68.5157,97300.0
2013-05-31 15:50:00,84.68,84.68,84.59,84.59,63800.0,68.5157,68.5157,68.4428,68.4428,63800.0
2013-05-31 15:55:00,84.6,84.6,84.25,84.26,172500.0,68.4509,68.4509,68.1677,68.1758,172500.0
2013-06-03 09:30:00,84.45,84.49,84.3,84.4,204700.0,68.3296,68.3619,68.2082,68.2891,204700.0
2013-06-03 09:35:00,84.39,84.42,84.27,84.27,67700.0,68.281,68.3053,68.1839,68.1839,67700.0
2013-06-03 09:40:00,84.28,84.32,84.13,84.16,25100.0,68.192,68.2244,68.0706,68.0949,25100.0
2013-06-03 09:45:00,84.15,84.18,84.06,84.17,40200.0,68.0868,68.1111,68.014,68.103,40200.0
2013-06-03 09:50:00,84.17,84.38,84.16,84.37,31100.0,68.103,68.2729,68.0949,68.2648,31100.0
2013-06-03 09:55:00,84.36,84.38,84.11,84.16,41700.0,68.2567,68.2729,68.0545,68.0949,41700.0
2013-06-03 10:00:00,84.16,84.32,83.99,84.26,113700.0,68.0949,68.2244,67.9574,68.1758,113700.0
2013-06-03 10:05:00,84.29,84.44,84.23,84.42,63000.0,68.2001,68.3215,68.1516,68.3053,63000.0
2013-06-03 10:10:00,84.44,84.6,84.4,84.47,79600.0,68.3215,68.4509,68.2891,68.3457,79600.0
2013-06-03 10:15:00,84.45,84.51,84.39,84.49,68800.0,68.3296,68.3781,68.281,68.3619,68800.0
2013-06-03 10:20:00,84.48,84.57,84.48,84.49,69300.0,68.3538,68.4267,68.3538,68.3619,69300.0
2013-06-03 10:25:00,84.49,84.5,84.31,84.34,66000.0,68.3619,68.37,68.2163,68.2406,66000.0
2013-06-03 10:30:00,84.34,84.34,84.16,84.17,32600.0,68.2406,68.2406,68.0949,68.103,32600.0
2013-06-03 10:35:00,84.2,84.2,84.08,84.12,105100.0,68.1273,68.1273,68.0302,68.0626,105100.0
2013-06-03 10:40:00,84.13,84.13,83.92,84.05,42800.0,68.0706,68.0706,67.9007,68.0059,42800.0
2013-06-03 10:45:00,84.04,84.08,83.96,84.07,48200.0,67.9978,68.0302,67.9331,68.0221,48200.0
2013-06-03 10:50:00,84.07,84.22,84.07,84.22,28700.0,68.0221,68.1435,68.0221,68.1435,28700.0
2013-06-03 10:55:00,84.21,84.21,84.11,84.11,17500.0,68.1354,68.1354,68.0545,68.0545,17500.0
2013-06-03 11:00:00,84.14,84.15,84.0,84.01,19000.0,68.0787,68.0868,67.9655,67.9735,19000.0
2013-06-03 11:05:00,83.99,84.12,83.97,84.08,21600.0,67.9574,68.0626,67.9412,68.0302,21600.0
2013-06-03 11:10:00,84.08,84.11,83.85,83.94,32000.0,68.0302,68.0545,67.8441,67.9169,32000.0
2013-06-03 11:15:00,83.93,84.0,83.86,83.96,22200.0,67.9088,67.9655,67.8522,67.9331,22200.0
2013-06-03 11:20:00,83.98,84.01,83.78,83.83,63700.0,67.9493,67.9735,67.7875,67.8279,63700.0
2013-06-03 11:25:00,83.83,83.9,83.75,83.8,46700.0,67.8279,67.8845,67.7632,67.8036,46700.0
2013-06-03 11:30:00,83.79,83.85,83.74,83.79,90100.0,67.7955,67.8441,67.7551,67.7955,90100.0
2013-06-03 11:35:00,83.76,83.88,83.75,83.82,20900.0,67.7713,67.8684,67.7632,67.8198,20900.0
2013-06-03 11:40:00,83.81,83.91,83.75,83.91,19100.0,67.8117,67.8926,67.7632,67.8926,19100.0
2013-06-03 11:45:00,83.9,83.99,83.9,83.95,19600.0,67.8845,67.9574,67.8845,67.925,19600.0
2013-06-03 11:50:00,83.96,84.0,83.89,83.94,24200.0,67.9331,67.9655,67.8765,67.9169,24200.0
2013-06-03 11:55:00,83.94,83.97,83.89,83.95,139500.0,67.9169,67.9412,67.8765,67.925,139500.0
2013-06-03 12:00:00,83.96,84.04,83.9,83.9,28600.0,67.9331,67.9978,67.8845,67.8845,28600.0
2013-06-03 12:05:00,83.9,84.01,83.84,84.01,17500.0,67.8845,67.9735,67.836,67.9735,17500.0
2013-06-03 12:10:00,84.0,84.07,83.98,84.02,16600.0,67.9655,68.0221,67.9493,67.9816,16600.0
2013-06-03 12:15:00,84.02,84.02,83.92,83.94,25200.0,67.9816,67.9816,67.9007,67.9169,25200.0
2013-06-03 12:20:00,83.93,84.01,83.89,84.0,33600.0,67.9088,67.9735,67.8765,67.9655,33600.0
2013-06-03 12:25:00,83.99,84.0,83.92,83.95,12100.0,67.9574,67.9655,67.9007,67.925,12100.0
2013-06-03 12:30:00,83.99,84.02,83.85,83.89,21900.0,67.9574,67.9816,67.8441,67.8765,21900.0
2013-06-03 12:35:00,83.89,83.96,83.89,83.92,10700.0,67.8765,67.9331,67.8765,67.9007,10700.0
2013-06-03 12:40:00,83.9,83.99,83.89,83.94,20900.0,67.8845,67.9574,67.8765,67.9169,20900.0
2013-06-03 12:45:00,83.94,84.07,83.93,84.05,48600.0,67.9169,68.0221,67.9088,68.0059,48600.0
2013-06-03 12:50:00,84.05,84.07,84.0,84.0,7300.0,68.0059,68.0221,67.9655,67.9655,7300.0
2013-06-03 12:55:00,84.01,84.01,83.94,84.01,14100.0,67.9735,67.9735,67.9169,67.9735,14100.0
2013-06-03 13:00:00,84.02,84.06,83.95,84.04,30300.0,67.9816,68.014,67.925,67.9978,30300.0
2013-06-03 13:05:00,84.03,84.14,84.01,84.13,19800.0,67.9897,68.0787,67.9735,68.0706,19800.0
2013-06-03 13:10:00,84.12,84.12,84.04,84.05,11700.0,68.0626,68.0626,67.9978,68.0059,11700.0
2013-06-03 13:15:00,84.05,84.09,84.03,84.09,10800.0,68.0059,68.0383,67.9897,68.0383,10800.0
2013-06-03 13:20:00,84.08,84.08,84.0,84.0,13100.0,68.0302,68.0302,67.9655,67.9655,13100.0
2013-06-03 13:25:00,84.0,84.04,83.97,84.0,30500.0,67.9655,67.9978,67.9412,67.9655,30500.0
2013-06-03 13:30:00,84.0,84.04,84.0,84.0,19200.0,67.9655,67.9978,67.9655,67.9655,19200.0
2013-06-03 13:35:00,84.0,84.0,83.94,83.99,10000.0,67.9655,67.9655,67.9169,67.9574,10000.0
2013-06-03 13:40:00,83.99,84.01,83.95,83.96,28900.0,67.9574,67.9735,67.925,67.9331,28900.0
2013-06-03 13:45:00,83.96,84.03,83.96,84.03,15600.0,67.9331,67.9897,67.9331,67.9897,15600.0
2013-06-03 13:50:00,84.03,84.15,84.03,84.09,37800.0,67.9897,68.0868,67.9897,68.0383,37800.0
2013-06-03 13:55:00,84.09,84.12,84.07,84.08,12600.0,68.0383,68.0626,68.0221,68.0302,12600.0
2013-06-03 14:00:00,84.09,84.2,84.05,84.17,30100.0,68.0383,68.1273,68.0059,68.103,30100.0
2013-06-03 14:05:00,84.18,84.28,84.18,84.24,10300.0,68.1111,68.192,68.1111,68.1596,10300.0
2013-06-03 14:10:00,84.24,84.26,84.2,84.2,152800.0,68.1596,68.1758,68.1273,68.1273,152800.0
2013-06-03 14:15:00,84.21,84.21,84.15,84.18,9100.0,68.1354,68.1354,68.0868,68.1111,9100.0
2013-06-03 14:20:00,84.17,84.2,84.16,84.2,11500.0,68.103,68.1273,68.0949,68.1273,11500.0
2013-06-03 14:25:00,84.18,84.26,84.18,84.18,22900.0,68.1111,68.1758,68.1111,68.1111,22900.0
2013-06-03 14:30:00,84.17,84.19,84.1,84.13,11200.0,68.103,68.1192,68.0464,68.0706,11200.0
2013-06-03 14:35:00,84.12,84.21,84.12,84.19,10300.0,68.0626,68.1354,68.0626,68.1192,10300.0
2013-06-03 14:40:00,84.18,84.35,84.18,84.3,175200.0,68.1111,68.2486,68.1111,68.2082,175200.0
2013-06-03 14:45:00,84.31,84.33,84.22,84.24,24600.0,68.2163,68.2325,68.1435,68.1596,24600.0
2013-06-03 14:50:00,84.25,84.38,84.25,84.28,15900.0,68.1677,68.2729,68.1677,68.192,15900.0
2013-06-03 14:55:00,84.3,84.33,84.24,84.26,19500.0,68.2082,68.2325,68.1596,68.1758,19500.0
2013-06-03 15:00:00,84.29,84.34,84.27,84.29,26300.0,68.2001,68.2406,68.1839,68.2001,26300.0
2013-06-03 15:05:00,84.29,84.35,84.27,84.29,18400.0,68.2001,68.2486,68.1839,68.2001,18400.0
2013-06-03 15:10:00,84.28,84.34,84.25,84.3,14700.0,68.192,68.2406,68.1677,68.2082,14700.0
2013-06-03 15:15:00,84.3,84.3,84.24,84.27,26100.0,68.2082,68.2082,68.1596,68.1839,26100.0
2013-06-03 15:20:00,84.26,84.41,84.26,84.35,42000.0,68.1758,68.2972,68.1758,68.2486,42000.0
2013-06-03 15:25:00,84.37,84.39,84.32,84.37,26400.0,68.2648,68.281,68.2244,68.2648,26400.0
2013-06-03 15:30:00,84.37,84.43,84.31,84.42,62000.0,68.2648,68.3134,68.2163,68.3053,62000.0
2013-06-03 15:35:00,84.42,84.44,84.38,84.42,29400.0,68.3053,68.3215,68.2729,68.3053,29400.0
2013-06-03 15:40:00,84.42,84.5,84.42,84.5,91300.0,68.3053,68.37,68.3053,68.37,91300.0
2013-06-03 15:45:00,84.52,84.6,84.5,84.55,87000.0,68.3862,68.4509,68.37,68.4105,87000.0
2013-06-03 15:50:00,84.53,84.59,84.5,84.59,248300.0,68.3943,68.4428,68.37,68.4428,248300.0
2013-06-03 15:55:00,84.59,84.66,84.56,84.66,138000.0,68.4428,68.4995,68.4186,68.4995,138000.0
2013-06-04 09:30:00,84.72,84.86,84.61,84.86,49900.0,68.548,68.6613,68.459,68.6613,49900.0
2013-06-04 09:35:00,84.87,84.97,84.87,84.87,16700.0,68.6694,68.7503,68.6694,68.6694,16700.0
2013-06-04 09:40:00,84.9,84.94,84.86,84.93,11300.0,68.6937,68.726,68.6613,68.7179,11300.0
2013-06-04 09:45:00,84.96,84.98,84.89,84.92,18300.0,68.7422,68.7584,68.6856,68.7098,18300.0
2013-06-04 09:50:00,84.93,84.93,84.83,84.87,25800.0,68.7179,68.7179,68.637,68.6694,25800.0
2013-06-04 09:55:00,84.88,84.95,84.87,84.87,28100.0,68.6775,68.7341,68.6694,68.6694,28100.0
2013-06-04 10:00:00,84.88,84.91,84.85,84.88,9400.0,68.6775,68.7018,68.6532,68.6775,9400.0
2013-06-04 10:05:00,84.87,84.88,84.77,84.8,15800.0,68.6694,68.6775,68.5885,68.6127,15800.0
2013-06-04 10:10:00,84.8,84.88,84.78,84.84,15800.0,68.6127,68.6775,68.5966,68.6451,15800.0
2013-06-04 10:15:00,84.85,84.85,84.73,84.77,11300.0,68.6532,68.6532,68.5561,68.5885,11300.0
2013-06-04 10:20:00,84.78,84.81,84.73,84.81,14500.0,68.5966,68.6208,68.5561,68.6208,14500.0
2013-06-04 10:25:00,84.81,84.9,84.81,84.89,16300.0,68.6208,68.6937,68.6208,68.6856,16300.0
2013-06-04 10:30:00,84.92,84.99,84.87,84.96,43900.0,68.7098,68.7665,68.6694,68.7422,43900.0
2013-06-04 10:35:00,84.96,84.96,84.91,84.95,8700.0,68.7422,68.7422,68.7018,68.7341,8700.0
2013-06-04 10:40:00,84.94,84.94,84.88,84.93,19700.0,68.726,68.726,68.6775,68.7179,19700.0
2013-06-04 10:45:00,84.91,84.93,84.86,84.91,10000.0,68.7018,68.7179,68.6613,68.7018,10000.0
2013-06-04 10:50:00,84.88,84.88,84.65,84.69,34500.0,68.6775,68.6775,68.4914,68.5237,34500.0
2013-06-04 10:55:00,84.65,84.72,84.63,84.63,53200.0,68.4914,68.548,68.4752,68.4752,53200.0
2013-06-04 11:00:00,84.62,84.63,84.53,84.61,37000.0,68.4671,68.4752,68.3943,68.459,37000.0
2013-06-04 11:05:00,84.58,84.61,84.52,84.61,23200.0,68.4347,68.459,68.3862,68.459,23200.0
2013-06-04 11:10:00,84.59,84.64,84.57,84.64,35800.0,68.4428,68.4833,68.4267,68.4833,35800.0
2013-06-04 11:15:00,84.64,84.68,84.61,84.61,35400.0,68.4833,68.5157,68.459,68.459,35400.0
2013-06-04 11:20:00,84.62,84.7,84.61,84.7,12700.0,68.4671,68.5318,68.459,68.5318,12700.0
2013-06-04 11:25:00,84.7,84.73,84.68,84.7,21400.0,68.5318,68.5561,68.5157,68.5318,21400.0
2013-06-04 11:30:00,84.69,84.69,84.62,84.66,15600.0,68.5237,68.5237,68.4671,68.4995,15600.0
2013-06-04 11:35:00,84.65,84.65,84.55,84.64,18400.0,68.4914,68.4914,68.4105,68.4833,18400.0
2013-06-04 11:40:00,84.63,84.74,84.63,84.74,18800.0,68.4752,68.5642,68.4752,68.5642,18800.0
2013-06-04 11:45:00,84.75,84.76,84.68,84.68,10900.0,68.5723,68.5804,68.5157,68.5157,10900.0
2013-06-04 11:50:00,84.7,84.72,84.66,84.71,22100.0,68.5318,68.548,68.4995,68.5399,22100.0
2013-06-04 11:55:00,84.7,84.75,84.7,84.73,14600.0,68.5318,68.5723,68.5318,68.5561,14600.0
2013-06-04 12:00:00,84.72,84.72,84.55,84.56,41100.0,68.548,68.548,68.4105,68.4186,41100.0
2013-06-04 12:05:00,84.56,84.61,84.49,84.55,39500.0,68.4186,68.459,68.3619,68.4105,39500.0
2013-06-04 12:10:00,84.55,84.62,84.52,84.55,29300.0,68.4105,68.4671,68.3862,68.4105,29300.0
2013-06-04 12:15:00,84.54,84.55,84.41,84.45,33000.0,68.4024,68.4105,68.2972,68.3296,33000.0
2013-06-04 12:20:00,84.46,84.49,84.42,84.45,17900.0,68.3377,68.3619,68.3053,68.3296,17900.0
2013-06-04 12:25:00,84.44,84.44,84.36,84.37,16900.0,68.3215,68.3215,68.2567,68.2648,16900.0
2013-06-04 12:30:00,84.35,84.43,84.34,84.42,15500.0,68.2486,68.3134,68.2406,68.3053,15500.0
2013-06-04 12:35:00,84.42,84.49,84.41,84.44,13900.0,68.3053,68.3619,68.2972,68.3215,13900.0
2013-06-04 12:40:00,84.48,84.48,84.41,84.44,11900.0,68.3538,68.3538,68.2972,68.3215,11900.0
2013-06-04 12:45:00,84.43,84.43,84.36,84.38,7400.0,68.3134,68.3134,68.2567,68.2729,7400.0
2013-06-04 12:50:00,84.37,84.47,84.35,84.41,34500.0,68.2648,68.3457,68.2486,68.2972,34500.0
2013-06-04 12:55:00,84.41,84.45,84.38,84.45,15800.0,68.2972,68.3296,68.2729,68.3296,15800.0
2013-06-04 13:00:00,84.45,84.45,84.39,84.44,14800.0,68.3296,68.3296,68.281,68.3215,14800.0
2013-06-04 13:05:00,84.43,84.52,84.42,84.51,27500.0,68.3134,68.3862,68.3053,68.3781,27500.0
2013-06-04 13:10:00,84.52,84.55,84.49,84.55,23400.0,68.3862,68.4105,68.3619,68.4105,23400.0
2013-06-04 13:15:00,84.54,84.54,84.5,84.52,11900.0,68.4024,68.4024,68.37,68.3862,11900.0
2013-06-04 13:20:00,84.5,84.52,84.42,84.43,11900.0,68.37,68.3862,68.3053,68.3134,11900.0
2013-06-04 13:25:00,84.42,84.42,84.13,84.16,70700.0,68.3053,68.3053,68.0706,68.0949,70700.0
2013-06-04 13:30:00,84.15,84.2,84.09,84.2,18500.0,68.0868,68.1273,68.0383,68.1273,18500.0
2013-06-04 13:35:00,84.19,84.19,84.04,84.08,18500.0,68.1192,68.1192,67.9978,68.0302,18500.0
2013-06-04 13:40:00,84.07,84.14,84.07,84.14,26400.0,68.0221,68.0787,68.0221,68.0787,26400.0
2013-06-04 13:45:00,84.14,84.14,83.96,83.96,22600.0,68.0787,68.0787,67.9331,67.9331,22600.0
2013-06-04 13:50:00,83.98,84.06,83.96,83.97,31500.0,67.9493,68.014,67.9331,67.9412,31500.0
2013-06-04 13:55:00,83.98,84.06,83.92,84.05,31900.0,67.9493,68.014,67.9007,68.0059,31900.0
2013-06-04 14:00:00,84.04,84.05,83.89,83.94,37100.0,67.9978,68.0059,67.8765,67.9169,37100.0
2013-06-04 14:05:00,83.95,83.97,83.82,83.82,30600.0,67.925,67.9412,67.8198,67.8198,30600.0
2013-06-04 14:10:00,83.82,83.89,83.77,83.89,67100.0,67.8198,67.8765,67.7794,67.8765,67100.0
2013-06-04 14:15:00,83.89,83.97,83.87,83.96,17600.0,67.8765,67.9412,67.8603,67.9331,17600.0
2013-06-04 14:20:00,83.95,84.02,83.91,83.91,49500.0,67.925,67.9816,67.8926,67.8926,49500.0
2013-06-04 14:25:00,83.89,84.01,83.88,84.0,83500.0,67.8765,67.9735,67.8684,67.9655,83500.0
2013-06-04 14:30:00,84.01,84.08,84.01,84.05,49800.0,67.9735,68.0302,67.9735,68.0059,49800.0
2013-06-04 14:35:00,84.06,84.1,84.0,84.09,25100.0,68.014,68.0464,67.9655,68.0383,25100.0
2013-06-04 14:40:00,84.1,84.19,84.1,84.1,23900.0,68.0464,68.1192,68.0464,68.0464,23900.0
2013-06-04 14:45:00,84.12,84.15,84.08,84.13,29300.0,68.0626,68.0868,68.0302,68.0706,29300.0
2013-06-04 14:50:00,84.13,84.23,84.13,84.18,23200.0,68.0706,68.1516,68.0706,68.1111,23200.0
2013-06-04 14:55:00,84.18,84.18,84.05,84.09,17400.0,68.1111,68.1111,68.0059,68.0383,17400.0
2013-06-04 15:00:00,84.08,84.17,84.04,84.16,34700.0,68.0302,68.103,67.9978,68.0949,34700.0
2013-06-04 15:05:00,84.14,84.25,84.13,84.16,19000.0,68.0787,68.1677,68.0706,68.0949,19000.0
2013-06-04 15:10:00,84.18,84.19,84.04,84.07,32800.0,68.1111,68.1192,67.9978,68.0221,32800.0
2013-06-04 15:15:00,84.08,84.11,84.01,84.08,53900.0,68.0302,68.0545,67.9735,68.0302,53900.0
2013-06-04 15:20:00,84.08,84.13,84.04,84.04,39800.0,68.0302,68.0706,67.9978,67.9978,39800.0
2013-06-04 15:25:00,84.03,84.19,84.03,84.12,34400.0,67.9897,68.1192,67.9897,68.0626,34400.0
2013-06-04 15:30:00,84.12,84.39,84.12,84.39,69000.0,68.0626,68.281,68.0626,68.281,69000.0
2013-06-04 15:35:00,84.38,84.39,84.32,84.36,16600.0,68.2729,68.281,68.2244,68.2567,16600.0
2013-06-04 15:40:00,84.37,84.48,84.36,84.47,48300.0,68.2648,68.3538,68.2567,68.3457,48300.0
2013-06-04 15:45:00,84.46,84.46,84.33,84.33,51600.0,68.3377,68.3377,68.2325,68.2325,51600.0
2013-06-04 15:50:00,84.34,84.37,84.22,84.28,43300.0,68.2406,68.2648,68.1435,68.192,43300.0
2013-06-04 15:55:00,84.29,84.35,84.18,84.18,24700.0,68.2001,68.2486,68.1111,68.1111,24700.0
2013-06-05 09:30:00,83.99,84.01,83.86,83.99,91000.0,67.9574,67.9735,67.8522,67.9574,91000.0
2013-06-05 09:35:00,84.0,84.01,83.86,83.96,37700.0,67.9655,67.9735,67.8522,67.9331,37700.0
2013-06-05 09:40:00,83.95,84.09,83.87,84.09,15900.0,67.925,68.0383,67.8603,68.0383,15900.0
2013-06-05 09:45:00,84.07,84.09,84.02,84.06,27700.0,68.0221,68.0383,67.9816,68.014,27700.0
2013-06-05 09:50:00,84.06,84.08,83.96,84.0,32800.0,68.014,68.0302,67.9331,67.9655,32800.0
2013-06-05 09:55:00,84.01,84.02,83.86,83.88,33500.0,67.9735,67.9816,67.8522,67.8684,33500.0
2013-06-05 10:00:00,83.87,84.06,83.86,84.05,38900.0,67.8603,68.014,67.8522,68.0059,38900.0
2013-06-05 10:05:00,84.07,84.11,83.87,83.88,43000.0,68.0221,68.0545,67.8603,67.8684,43000.0
2013-06-05 10:10:00,83.86,83.86,83.78,83.8,41500.0,67.8522,67.8522,67.7875,67.8036,41500.0
2013-06-05 10:15:00,83.76,83.76,83.6,83.63,84500.0,67.7713,67.7713,67.6418,67.6661,84500.0
2013-06-05 10:20:00,83.62,83.73,83.62,83.7,28300.0,67.658,67.747,67.658,67.7227,28300.0
2013-06-05 10:25:00,83.71,83.83,83.67,83.82,30600.0,67.7308,67.8279,67.6985,67.8198,30600.0
2013-06-05 10:30:00,83.83,83.84,83.75,83.76,33200.0,67.8279,67.836,67.7632,67.7713,33200.0
2013-06-05 10:35:00,83.77,83.85,83.68,83.74,14900.0,67.7794,67.8441,67.7065,67.7551,14900.0
2013-06-05 10:40:00,83.72,83.8,83.7,83.73,18300.0,67.7389,67.8036,67.7227,67.747,18300.0
2013-06-05 10:45:00,83.74,83.78,83.61,83.64,24600.0,67.7551,67.7875,67.6499,67.6742,24600.0
2013-06-05 10:50:00,83.62,83.64,83.53,83.62,36100.0,67.658,67.6742,67.5852,67.658,36100.0
2013-06-05 10:55:00,83.61,83.63,83.55,83.59,44600.0,67.6499,67.6661,67.6014,67.6337,44600.0
2013-06-05 11:00:00,83.57,83.6,83.44,83.48,50700.0,67.6175,67.6418,67.5124,67.5447,50700.0
2013-06-05 11:05:00,83.48,83.49,83.37,83.43,102800.0,67.5447,67.5528,67.4557,67.5043,102800.0
2013-06-05 11:10:00,83.43,83.47,83.38,83.46,25600.0,67.5043,67.5366,67.4638,67.5285,25600.0
2013-06-05 11:15:00,83.45,83.53,83.45,83.46,38500.0,67.5204,67.5852,67.5204,67.5285,38500.0
2013-06-05 11:20:00,83.47,83.5,83.41,83.5,13500.0,67.5366,67.5609,67.4881,67.5609,13500.0
2013-06-05 11:25:00,83.5,83.54,83.48,83.48,16800.0,67.5609,67.5933,67.5447,67.5447,16800.0
2013-06-05 11:30:00,83.46,83.47,83.4,83.4,20900.0,67.5285,67.5366,67.48,67.48,20900.0
2013-06-05 11:35:00,83.39,83.57,83.37,83.57,11300.0,67.4719,67.6175,67.4557,67.6175,11300.0
2013-06-05 11:40:00,83.57,83.57,83.51,83.51,11300.0,67.6175,67.6175,67.569,67.569,11300.0
2013-06-05 11:45:00,83.52,83.56,83.49,83.51,11600.0,67.5771,67.6094,67.5528,67.569,11600.0
2013-06-05 11:50:00,83.47,83.5,83.44,83.46,23600.0,67.5366,67.5609,67.5124,67.5285,23600.0
2013-06-05 11:55:00,83.43,83.45,83.27,83.32,39700.0,67.5043,67.5204,67.3748,67.4153,39700.0
2013-06-05 12:00:00,83.34,83.37,83.27,83.3,12700.0,67.4314,67.4557,67.3748,67.3991,12700.0
2013-06-05 12:05:00,83.27,83.3,83.21,83.3,37700.0,67.3748,67.3991,67.3263,67.3991,37700.0
2013-06-05 12:10:00,83.29,83.32,83.24,83.25,13700.0,67.391,67.4153,67.3505,67.3586,13700.0
2013-06-05 12:15:00,83.24,83.24,83.17,83.2,36900.0,67.3505,67.3505,67.2939,67.3182,36900.0
2013-06-05 12:20:00,83.21,83.25,83.19,83.23,17900.0,67.3263,67.3586,67.3101,67.3424,17900.0
2013-06-05 12:25:00,83.25,83.31,83.24,83.29,16600.0,67.3586,67.4072,67.3505,67.391,16600.0
2013-06-05 12:30:00,83.28,83.29,83.22,83.22,30000.0,67.3829,67.391,67.3344,67.3344,30000.0
2013-06-05 12:35:00,83.23,83.23,83.12,83.12,68100.0,67.3424,67.3424,67.2534,67.2534,68100.0
2013-06-05 12:40:00,83.12,83.16,83.1,83.13,19000.0,67.2534,67.2858,67.2373,67.2615,19000.0
2013-06-05 12:45:00,83.13,83.17,83.05,83.09,35400.0,67.2615,67.2939,67.1968,67.2292,35400.0
2013-06-05 12:50:00,83.09,83.1,83.03,83.06,20200.0,67.2292,67.2373,67.1806,67.2049,20200.0
2013-06-05 12:55:00,83.07,83.13,83.07,83.1,35100.0,67.213,67.2615,67.213,67.2373,35100.0
2013-06-05 13:00:00,83.1,83.2,83.02,83.19,20300.0,67.2373,67.3182,67.1725,67.3101,20300.0
2013-06-05 13:05:00,83.2,83.27,83.2,83.26,11900.0,67.3182,67.3748,67.3182,67.3667,11900.0
2013-06-05 13:10:00,83.26,83.35,83.25,83.29,20900.0,67.3667,67.4395,67.3586,67.391,20900.0
2013-06-05 13:15:00,83.3,83.36,83.25,83.34,16200.0,67.3991,67.4476,67.3586,67.4314,16200.0
2013-06-05 13:20:00,83.34,83.35,83.29,83.33,19900.0,67.4314,67.4395,67.391,67.4234,19900.0
2013-06-05 13:25:00,83.35,83.4,83.32,83.36,20600.0,67.4395,67.48,67.4153,67.4476,20600.0
2013-06-05 13:30:00,83.37,83.37,83.32,83.37,15300.0,67.4557,67.4557,67.4153,67.4557,15300.0
2013-06-05 13:35:00,83.34,83.37,83.3,83.36,17900.0,67.4314,67.4557,67.3991,67.4476,17900.0
2013-06-05 13:40:00,83.37,83.47,83.36,83.44,29700.0,67.4557,67.5366,67.4476,67.5124,29700.0
2013-06-05 13:45:00,83.44,83.45,83.35,83.35,21500.0,67.5124,67.5204,67.4395,67.4395,21500.0
2013-06-05 13:50:00,83.36,83.37,83.32,83.33,11500.0,67.4476,67.4557,67.4153,67.4234,11500.0
2013-06-05 13:55:00,83.3,83.3,83.22,83.27,18600.0,67.3991,67.3991,67.3344,67.3748,18600.0
2013-06-05 14:00:00,83.26,83.34,83.19,83.28,51300.0,67.3667,67.4314,67.3101,67.3829,51300.0
2013-06-05 14:05:00,83.31,83.32,83.24,83.29,34000.0,67.4072,67.4153,67.3505,67.391,34000.0
2013-06-05 14:10:00,83.26,83.29,83.21,83.23,47900.0,67.3667,67.391,67.3263,67.3424,47900.0
2013-06-05 14:15:00,83.23,83.24,83.21,83.24,36200.0,67.3424,67.3505,67.3263,67.3505,36200.0
2013-06-05 14:20:00,83.24,83.24,83.05,83.05,42800.0,67.3505,67.3505,67.1968,67.1968,42800.0
2013-06-05 14:25:00,83.05,83.12,82.98,83.02,78000.0,67.1968,67.2534,67.1402,67.1725,78000.0
2013-06-05 14:30:00,83.02,83.05,82.94,83.04,32900.0,67.1725,67.1968,67.1078,67.1887,32900.0
2013-06-05 14:35:00,83.04,83.15,83.03,83.13,30500.0,67.1887,67.2777,67.1806,67.2615,30500.0
2013-06-05 14:40:00,83.14,83.21,83.1,83.21,34600.0,67.2696,67.3263,67.2373,67.3263,34600.0
2013-06-05 14:45:00,83.2,83.25,83.18,83.22,31100.0,67.3182,67.3586,67.302,67.3344,31100.0
2013-06-05 14:50:00,83.23,83.29,83.12,83.13,48000.0,67.3424,67.391,67.2534,67.2615,48000.0
2013-06-05 14:55:00,83.13,83.22,83.11,83.2,41400.0,67.2615,67.3344,67.2453,67.3182,41400.0
2013-06-05 15:00:00,83.2,83.24,83.08,83.1,38600.0,67.3182,67.3505,67.2211,67.2373,38600.0
2013-06-05 15:05:00,83.1,83.15,83.05,83.05,23400.0,67.2373,67.2777,67.1968,67.1968,23400.0
2013-06-05 15:10:00,83.03,83.15,83.01,83.14,36600.0,67.1806,67.2777,67.1644,67.2696,36600.0
2013-06-05 15:15:00,83.15,83.24,83.13,83.18,34500.0,67.2777,67.3505,67.2615,67.302,34500.0
2013-06-05 15:20:00,83.17,83.19,83.02,83.15,52500.0,67.2939,67.3101,67.1725,67.2777,52500.0
2013-06-05 15:25:00,83.2,83.3,83.19,83.27,26700.0,67.3182,67.3991,67.3101,67.3748,26700.0
2013-06-05 15:30:00,83.27,83.3,83.14,83.17,44400.0,67.3748,67.3991,67.2696,67.2939,44400.0
2013-06-05 15:35:00,83.18,83.37,83.18,83.31,59900.0,67.302,67.4557,67.302,67.4072,59900.0
2013-06-05 15:40:00,83.29,83.3,83.21,83.24,68300.0,67.391,67.3991,67.3263,67.3505,68300.0
2013-06-05 15:45:00,83.23,83.32,83.19,83.23,76100.0,67.3424,67.4153,67.3101,67.3424,76100.0
2013-06-05 15:50:00,83.22,83.23,83.07,83.09,83700.0,67.3344,67.3424,67.213,67.2292,83700.0
2013-06-05 15:55:00,83.08,83.22,83.02,83.02,133800.0,67.2211,67.3344,67.1725,67.1725,133800.0
2013-06-06 09:30:00,82.99,83.1,82.89,83.07,109200.0,67.1483,67.2373,67.0673,67.213,109200.0
2013-06-06 09:35:00,83.1,83.29,83.1,83.27,38000.0,67.2373,67.391,67.2373,67.3748,38000.0
2013-06-06 09:40:00,83.24,83.33,83.23,83.31,22200.0,67.3505,67.4234,67.3424,67.4072,22200.0
2013-06-06 09:45:00,83.3,83.32,83.23,83.28,18000.0,67.3991,67.4153,67.3424,67.3829,18000.0
2013-06-06 09:50:00,83.28,83.28,83.14,83.15,17500.0,67.3829,67.3829,67.2696,67.2777,17500.0
2013-06-06 09:55:00,83.13,83.28,83.09,83.28,10800.0,67.2615,67.3829,67.2292,67.3829,10800.0
2013-06-06 10:00:00,83.3,83.42,83.28,83.28,26200.0,67.3991,67.4962,67.3829,67.3829,26200.0
2013-06-06 10:05:00,83.29,83.33,83.21,83.24,24500.0,67.391,67.4234,67.3263,67.3505,24500.0
2013-06-06 10:10:00,83.23,83.23,83.06,83.07,72000.0,67.3424,67.3424,67.2049,67.213,72000.0
2013-06-06 10:15:00,83.05,83.14,83.03,83.1,12100.0,67.1968,67.2696,67.1806,67.2373,12100.0
2013-06-06 10:20:00,83.13,83.22,83.05,83.1,12300.0,67.2615,67.3344,67.1968,67.2373,12300.0
2013-06-06 10:25:00,83.12,83.12,82.98,83.1,42000.0,67.2534,67.2534,67.1402,67.2373,42000.0
2013-06-06 10:30:00,83.11,83.2,83.07,83.14,33000.0,67.2453,67.3182,67.213,67.2696,33000.0
2013-06-06 10:35:00,83.14,83.14,83.03,83.05,24700.0,67.2696,67.2696,67.1806,67.1968,24700.0
2013-06-06 10:40:00,83.05,83.17,82.99,83.15,31300.0,67.1968,67.2939,67.1483,67.2777,31300.0
2013-06-06 10:45:00,83.13,83.21,83.11,83.18,16800.0,67.2615,67.3263,67.2453,67.302,16800.0
2013-06-06 10:50:00,83.19,83.2,83.06,83.08,24400.0,67.3101,67.3182,67.2049,67.2211,24400.0
2013-06-06 10:55:00,83.08,83.26,83.06,83.26,24200.0,67.2211,67.3667,67.2049,67.3667,24200.0
2013-06-06 11:00:00,83.26,83.26,83.16,83.2,11800.0,67.3667,67.3667,67.2858,67.3182,11800.0
2013-06-06 11:05:00,83.22,83.22,83.18,83.22,5700.0,67.3344,67.3344,67.302,67.3344,5700.0
2013-06-06 11:10:00,83.2,83.29,83.2,83.28,12600.0,67.3182,67.391,67.3182,67.3829,12600.0
2013-06-06 11:15:00,83.28,83.29,83.23,83.25,15600.0,67.3829,67.391,67.3424,67.3586,15600.0
2013-06-06 11:20:00,83.23,83.26,83.12,83.16,11800.0,67.3424,67.3667,67.2534,67.2858,11800.0
2013-06-06 11:25:00,83.16,83.22,83.14,83.18,18600.0,67.2858,67.3344,67.2696,67.302,18600.0
2013-06-06 11:30:00,83.17,83.18,83.14,83.17,8400.0,67.2939,67.302,67.2696,67.2939,8400.0
2013-06-06 11:35:00,83.19,83.31,83.18,83.31,16600.0,67.3101,67.4072,67.302,67.4072,16600.0
2013-06-06 11:40:00,83.32,83.35,83.29,83.31,37300.0,67.4153,67.4395,67.391,67.4072,37300.0
2013-06-06 11:45:00,83.32,83.33,83.26,83.29,55100.0,67.4153,67.4234,67.3667,67.391,55100.0
2013-06-06 11:50:00,83.29,83.3,83.19,83.22,34300.0,67.391,67.3991,67.3101,67.3344,34300.0
2013-06-06 11:55:00,83.21,83.22,83.0,83.04,55400.0,67.3263,67.3344,67.1563,67.1887,55400.0
2013-06-06 12:00:00,83.02,83.06,82.93,82.93,38700.0,67.1725,67.2049,67.0997,67.0997,38700.0
2013-06-06 12:05:00,82.95,83.0,82.88,82.88,32800.0,67.1159,67.1563,67.0593,67.0593,32800.0
2013-06-06 12:10:00,82.89,82.95,82.89,82.92,26500.0,67.0673,67.1159,67.0673,67.0916,26500.0
2013-06-06 12:15:00,82.91,82.94,82.88,82.88,31600.0,67.0835,67.1078,67.0593,67.0593,31600.0
2013-06-06 12:20:00,82.87,82.88,82.78,82.78,32000.0,67.0512,67.0593,66.9783,66.9783,32000.0
2013-06-06 12:25:00,82.77,82.77,82.53,82.7,166500.0,66.9702,66.9702,66.7761,66.9136,166500.0
2013-06-06 12:30:00,82.71,82.75,82.63,82.75,74700.0,66.9217,66.9541,66.857,66.9541,74700.0
2013-06-06 12:35:00,82.78,82.82,82.76,82.77,56100.0,66.9783,67.0107,66.9622,66.9702,56100.0
2013-06-06 12:40:00,82.78,82.84,82.73,82.83,110600.0,66.9783,67.0269,66.9379,67.0188,110600.0
2013-06-06 12:45:00,82.83,82.83,82.71,82.76,44700.0,67.0188,67.0188,66.9217,66.9622,44700.0
2013-06-06 12:50:00,82.75,82.75,82.62,82.68,24000.0,66.9541,66.9541,66.8489,66.8974,24000.0
2013-06-06 12:55:00,82.68,82.73,82.62,82.69,19700.0,66.8974,66.9379,66.8489,66.9055,19700.0
2013-06-06 13:00:00,82.71,82.78,82.69,82.77,42500.0,66.9217,66.9783,66.9055,66.9702,42500.0
2013-06-06 13:05:00,82.75,82.94,82.75,82.89,33800.0,66.9541,67.1078,66.9541,67.0673,33800.0
2013-06-06 13:10:00,82.89,83.03,82.88,82.98,41600.0,67.0673,67.1806,67.0593,67.1402,41600.0
2013-06-06 13:15:00,82.99,83.06,82.98,82.99,29500.0,67.1483,67.2049,67.1402,67.1483,29500.0
2013-06-06 13:20:00,82.99,83.01,82.88,82.89,31300.0,67.1483,67.1644,67.0593,67.0673,31300.0
2013-06-06 13:25:00,82.88,82.9,82.8,82.89,114100.0,67.0593,67.0754,66.9945,67.0673,114100.0
2013-06-06 13:30:00,82.89,82.95,82.87,82.93,8600.0,67.0673,67.1159,67.0512,67.0997,8600.0
2013-06-06 13:35:00,82.97,83.05,82.95,83.01,16000.0,67.1321,67.1968,67.1159,67.1644,16000.0
2013-06-06 13:40:00,82.98,83.04,82.97,83.02,22800.0,67.1402,67.1887,67.1321,67.1725,22800.0
2013-06-06 13:45:00,83.04,83.15,83.01,83.14,10800.0,67.1887,67.2777,67.1644,67.2696,10800.0
2013-06-06 13:50:00,83.17,83.17,83.1,83.13,34300.0,67.2939,67.2939,67.2373,67.2615,34300.0
2013-06-06 13:55:00,83.13,83.14,83.06,83.12,19500.0,67.2615,67.2696,67.2049,67.2534,19500.0
2013-06-06 14:00:00,83.12,83.13,82.98,83.01,23700.0,67.2534,67.2615,67.1402,67.1644,23700.0
2013-06-06 14:05:00,83.01,83.14,83.01,83.09,14800.0,67.1644,67.2696,67.1644,67.2292,14800.0
2013-06-06 14:10:00,83.09,83.21,83.09,83.14,22900.0,67.2292,67.3263,67.2292,67.2696,22900.0
2013-06-06 14:15:00,83.14,83.16,83.07,83.13,20100.0,67.2696,67.2858,67.213,67.2615,20100.0
2013-06-06 14:20:00,83.13,83.21,83.12,83.21,9600.0,67.2615,67.3263,67.2534,67.3263,9600.0
2013-06-06 14:25:00,83.22,83.36,83.22,83.35,28900.0,67.3344,67.4476,67.3344,67.4395,28900.0
2013-06-06 14:30:00,83.37,83.37,83.25,83.27,18200.0,67.4557,67.4557,67.3586,67.3748,18200.0
2013-06-06 14:35:00,83.27,83.31,83.24,83.24,18000.0,67.3748,67.4072,67.3505,67.3505,18000.0
2013-06-06 14:40:00,83.25,83.35,83.25,83.35,15100.0,67.3586,67.4395,67.3586,67.4395,15100.0
2013-06-06 14:45:00,83.35,83.45,83.31,83.44,25700.0,67.4395,67.5204,67.4072,67.5124,25700.0
2013-06-06 14:50:00,83.44,83.53,83.39,83.39,56800.0,67.5124,67.5852,67.4719,67.4719,56800.0
2013-06-06 14:55:00,83.39,83.42,83.37,83.38,10400.0,67.4719,67.4962,67.4557,67.4638,10400.0
2013-06-06 15:00:00,83.39,83.47,83.38,83.41,20700.0,67.4719,67.5366,67.4638,67.4881,20700.0
2013-06-06 15:05:00,83.41,83.45,83.36,83.36,22400.0,67.4881,67.5204,67.4476,67.4476,22400.0
2013-06-06 15:10:00,83.36,83.39,83.29,83.31,19300.0,67.4476,67.4719,67.391,67.4072,19300.0
2013-06-06 15:15:00,83.31,83.39,83.28,83.34,18000.0,67.4072,67.4719,67.3829,67.4314,18000.0
2013-06-06 15:20:00,83.34,83.44,83.32,83.44,16600.0,67.4314,67.5124,67.4153,67.5124,16600.0
2013-06-06 15:25:00,83.45,83.53,83.42,83.51,38700.0,67.5204,67.5852,67.4962,67.569,38700.0
2013-06-06 15:30:00,83.52,83.61,83.52,83.58,49000.0,67.5771,67.6499,67.5771,67.6256,49000.0
2013-06-06 15:35:00,83.59,83.63,83.56,83.56,45700.0,67.6337,67.6661,67.6094,67.6094,45700.0
2013-06-06 15:40:00,83.58,83.6,83.52,83.59,20900.0,67.6256,67.6418,67.5771,67.6337,20900.0
2013-06-06 15:45:00,83.6,83.61,83.55,83.57,28400.0,67.6418,67.6499,67.6014,67.6175,28400.0
2013-06-06 15:50:00,83.59,83.68,83.57,83.68,38900.0,67.6337,67.7065,67.6175,67.7065,38900.0
2013-06-06 15:55:00,83.69,83.8,83.65,83.78,32500.0,67.7146,67.8036,67.6823,67.7875,32500.0
2013-06-07 09:30:00,84.35,84.43,84.25,84.25,85500.0,68.2486,68.3134,68.1677,68.1677,85500.0
2013-06-07 09:35:00,84.22,84.25,84.1,84.19,72000.0,68.1435,68.1677,68.0464,68.1192,72000.0
2013-06-07 09:40:00,84.18,84.19,83.97,83.97,23400.0,68.1111,68.1192,67.9412,67.9412,23400.0
2013-06-07 09:45:00,84.0,84.14,83.98,84.06,11700.0,67.9655,68.0787,67.9493,68.014,11700.0
2013-06-07 09:50:00,84.07,84.22,84.03,84.22,19800.0,68.0221,68.1435,67.9897,68.1435,19800.0
2013-06-07 09:55:00,84.2,84.3,84.19,84.3,12800.0,68.1273,68.2082,68.1192,68.2082,12800.0
2013-06-07 10:00:00,84.31,84.44,84.31,84.42,36900.0,68.2163,68.3215,68.2163,68.3053,36900.0
2013-06-07 10:05:00,84.42,84.55,84.36,84.52,34700.0,68.3053,68.4105,68.2567,68.3862,34700.0
2013-06-07 10:10:00,84.53,84.6,84.53,84.57,29300.0,68.3943,68.4509,68.3943,68.4267,29300.0
2013-06-07 10:15:00,84.56,84.65,84.51,84.54,34900.0,68.4186,68.4914,68.3781,68.4024,34900.0
2013-06-07 10:20:00,84.54,84.55,84.5,84.51,31700.0,68.4024,68.4105,68.37,68.3781,31700.0
2013-06-07 10:25:00,84.5,84.62,84.49,84.55,24200.0,68.37,68.4671,68.3619,68.4105,24200.0
2013-06-07 10:30:00,84.57,84.62,84.5,84.59,25000.0,68.4267,68.4671,68.37,68.4428,25000.0
2013-06-07 10:35:00,84.58,84.64,84.54,84.62,33600.0,68.4347,68.4833,68.4024,68.4671,33600.0
2013-06-07 10:40:00,84.62,84.67,84.62,84.66,61400.0,68.4671,68.5076,68.4671,68.4995,61400.0
2013-06-07 10:45:00,84.65,84.68,84.6,84.66,37000.0,68.4914,68.5157,68.4509,68.4995,37000.0
2013-06-07 10:50:00,84.66,84.66,84.52,84.53,9400.0,68.4995,68.4995,68.3862,68.3943,9400.0
2013-06-07 10:55:00,84.53,84.56,84.51,84.56,11000.0,68.3943,68.4186,68.3781,68.4186,11000.0
2013-06-07 11:00:00,84.54,84.6,84.54,84.59,5000.0,68.4024,68.4509,68.4024,68.4428,5000.0
2013-06-07 11:05:00,84.59,84.65,84.58,84.63,33900.0,68.4428,68.4914,68.4347,68.4752,33900.0
2013-06-07 11:10:00,84.64,84.64,84.56,84.58,11500.0,68.4833,68.4833,68.4186,68.4347,11500.0
2013-06-07 11:15:00,84.59,84.67,84.59,84.66,50100.0,68.4428,68.5076,68.4428,68.4995,50100.0
2013-06-07 11:20:00,84.68,84.77,84.66,84.72,44700.0,68.5157,68.5885,68.4995,68.548,44700.0
2013-06-07 11:25:00,84.72,84.79,84.72,84.74,66200.0,68.548,68.6047,68.548,68.5642,66200.0
2013-06-07 11:30:00,84.74,84.81,84.73,84.77,29900.0,68.5642,68.6208,68.5561,68.5885,29900.0
2013-06-07 11:35:00,84.76,84.77,84.65,84.67,36100.0,68.5804,68.5885,68.4914,68.5076,36100.0
2013-06-07 11:40:00,84.65,84.71,84.63,84.68,71200.0,68.4914,68.5399,68.4752,68.5157,71200.0
2013-06-07 11:45:00,84.69,84.69,84.6,84.64,67800.0,68.5237,68.5237,68.4509,68.4833,67800.0
2013-06-07 11:50:00,84.64,84.69,84.63,84.68,18100.0,68.4833,68.5237,68.4752,68.5157,18100.0
2013-06-07 11:55:00,84.67,84.71,84.64,84.65,15600.0,68.5076,68.5399,68.4833,68.4914,15600.0
2013-06-07 12:00:00,84.64,84.65,84.56,84.57,23200.0,68.4833,68.4914,68.4186,68.4267,23200.0
2013-06-07 12:05:00,84.58,84.62,84.57,84.58,38000.0,68.4347,68.4671,68.4267,68.4347,38000.0
2013-06-07 12:10:00,84.58,84.59,84.57,84.58,6400.0,68.4347,68.4428,68.4267,68.4347,6400.0
2013-06-07 12:15:00,84.59,84.63,84.59,84.63,17900.0,68.4428,68.4752,68.4428,68.4752,17900.0
2013-06-07 12:20:00,84.64,84.66,84.63,84.66,22000.0,68.4833,68.4995,68.4752,68.4995,22000.0
2013-06-07 12:25:00,84.66,84.66,84.58,84.63,18300.0,68.4995,68.4995,68.4347,68.4752,18300.0
2013-06-07 12:30:00,84.64,84.64,84.6,84.6,17500.0,68.4833,68.4833,68.4509,68.4509,17500.0
2013-06-07 12:35:00,84.61,84.62,84.59,84.61,28400.0,68.459,68.4671,68.4428,68.459,28400.0
2013-06-07 12:40:00,84.61,84.63,84.53,84.54,17400.0,68.459,68.4752,68.3943,68.4024,17400.0
2013-06-07 12:45:00,84.54,84.54,84.46,84.52,22200.0,68.4024,68.4024,68.3377,68.3862,22200.0
2013-06-07 12:50:00,84.53,84.61,84.53,84.6,35100.0,68.3943,68.459,68.3943,68.4509,35100.0
2013-06-07 12:55:00,84.59,84.62,84.58,84.6,27200.0,68.4428,68.4671,68.4347,68.4509,27200.0
2013-06-07 13:00:00,84.59,84.65,84.57,84.63,40100.0,68.4428,68.4914,68.4267,68.4752,40100.0
2013-06-07 13:05:00,84.63,84.65,84.61,84.65,34000.0,68.4752,68.4914,68.459,68.4914,34000.0
2013-06-07 13:10:00,84.63,84.65,84.62,84.62,14100.0,68.4752,68.4914,68.4671,68.4671,14100.0
2013-06-07 13:15:00,84.63,84.66,84.63,84.63,13800.0,68.4752,68.4995,68.4752,68.4752,13800.0
2013-06-07 13:20:00,84.63,84.65,84.57,84.57,27100.0,68.4752,68.4914,68.4267,68.4267,27100.0
2013-06-07 13:25:00,84.56,84.6,84.54,84.57,22000.0,68.4186,68.4509,68.4024,68.4267,22000.0
2013-06-07 13:30:00,84.58,84.6,84.56,84.56,11600.0,68.4347,68.4509,68.4186,68.4186,11600.0
2013-06-07 13:35:00,84.57,84.64,84.57,84.62,30900.0,68.4267,68.4833,68.4267,68.4671,30900.0
2013-06-07 13:40:00,84.62,84.63,84.53,84.53,20600.0,68.4671,68.4752,68.3943,68.3943,20600.0
2013-06-07 13:45:00,84.54,84.55,84.51,84.55,27500.0,68.4024,68.4105,68.3781,68.4105,27500.0
2013-06-07 13:50:00,84.54,84.58,84.54,84.58,21800.0,68.4024,68.4347,68.4024,68.4347,21800.0
2013-06-07 13:55:00,84.59,84.6,84.51,84.51,9600.0,68.4428,68.4509,68.3781,68.3781,9600.0
2013-06-07 14:00:00,84.51,84.57,84.47,84.57,36800.0,68.3781,68.4267,68.3457,68.4267,36800.0
2013-06-07 14:05:00,84.56,84.56,84.49,84.52,11900.0,68.4186,68.4186,68.3619,68.3862,11900.0
2013-06-07 14:10:00,84.53,84.53,84.47,84.51,20500.0,68.3943,68.3943,68.3457,68.3781,20500.0
2013-06-07 14:15:00,84.51,84.53,84.51,84.52,16500.0,68.3781,68.3943,68.3781,68.3862,16500.0
2013-06-07 14:20:00,84.51,84.53,84.37,84.39,44400.0,68.3781,68.3943,68.2648,68.281,44400.0
2013-06-07 14:25:00,84.39,84.39,84.3,84.37,48200.0,68.281,68.281,68.2082,68.2648,48200.0
2013-06-07 14:30:00,84.38,84.42,84.33,84.42,21300.0,68.2729,68.3053,68.2325,68.3053,21300.0
2013-06-07 14:35:00,84.42,84.47,84.42,84.44,27400.0,68.3053,68.3457,68.3053,68.3215,27400.0
2013-06-07 14:40:00,84.44,84.47,84.4,84.46,22000.0,68.3215,68.3457,68.2891,68.3377,22000.0
2013-06-07 14:45:00,84.46,84.51,84.41,84.51,33000.0,68.3377,68.3781,68.2972,68.3781,33000.0
2013-06-07 14:50:00,84.51,84.6,84.51,84.58,24300.0,68.3781,68.4509,68.3781,68.4347,24300.0
2013-06-07 14:55:00,84.57,84.64,84.57,84.59,35000.0,68.4267,68.4833,68.4267,68.4428,35000.0
2013-06-07 15:00:00,84.61,84.63,84.58,84.62,29600.0,68.459,68.4752,68.4347,68.4671,29600.0
2013-06-07 15:05:00,84.63,84.65,84.58,84.59,29900.0,68.4752,68.4914,68.4347,68.4428,29900.0
2013-06-07 15:10:00,84.59,84.62,84.53,84.57,33500.0,68.4428,68.4671,68.3943,68.4267,33500.0
2013-06-07 15:15:00,84.57,84.7,84.57,84.67,39600.0,68.4267,68.5318,68.4267,68.5076,39600.0
2013-06-07 15:20:00,84.68,84.68,84.61,84.61,27000.0,68.5157,68.5157,68.459,68.459,27000.0
2013-06-07 15:25:00,84.62,84.64,84.59,84.63,28900.0,68.4671,68.4833,68.4428,68.4752,28900.0
2013-06-07 15:30:00,84.63,84.7,84.62,84.68,23200.0,68.4752,68.5318,68.4671,68.5157,23200.0
2013-06-07 15:35:00,84.68,84.7,84.62,84.64,24600.0,68.5157,68.5318,68.4671,68.4833,24600.0
2013-06-07 15:40:00,84.64,84.71,84.63,84.7,17400.0,68.4833,68.5399,68.4752,68.5318,17400.0
2013-06-07 15:45:00,84.71,84.8,84.69,84.8,40500.0,68.5399,68.6127,68.5237,68.6127,40500.0
2013-06-07 15:50:00,84.8,84.85,84.76,84.85,29100.0,68.6127,68.6532,68.5804,68.6532,29100.0
2013-06-07 15:55:00,84.85,84.9,84.81,84.83,63900.0,68.6532,68.6937,68.6208,68.637,63900.0
2013-06-10 09:30:00,85.15,85.16,85.0,85.02,115100.0,68.8959,68.904,68.7746,68.7908,115100.0
2013-06-10 09:35:00,85.0,85.03,84.91,84.91,68700.0,68.7746,68.7988,68.7018,68.7018,68700.0
2013-06-10 09:40:00,84.9,84.93,84.78,84.8,58000.0,68.6937,68.7179,68.5966,68.6127,58000.0
2013-06-10 09:45:00,84.77,84.83,84.71,84.81,55900.0,68.5885,68.637,68.5399,68.6208,55900.0
2013-06-10 09:50:00,84.8,84.89,84.76,84.84,96700.0,68.6127,68.6856,68.5804,68.6451,96700.0
2013-06-10 09:55:00,84.83,84.87,84.78,84.8,44000.0,68.637,68.6694,68.5966,68.6127,44000.0
2013-06-10 10:00:00,84.81,84.81,84.66,84.71,153800.0,68.6208,68.6208,68.4995,68.5399,153800.0
2013-06-10 10:05:00,84.71,84.73,84.61,84.69,44000.0,68.5399,68.5561,68.459,68.5237,44000.0
2013-06-10 10:10:00,84.7,84.7,84.62,84.66,31100.0,68.5318,68.5318,68.4671,68.4995,31100.0
2013-06-10 10:15:00,84.66,84.75,84.66,84.74,15800.0,68.4995,68.5723,68.4995,68.5642,15800.0
2013-06-10 10:20:00,84.73,84.83,84.71,84.83,21400.0,68.5561,68.637,68.5399,68.637,21400.0
2013-06-10 10:25:00,84.83,84.88,84.79,84.87,29800.0,68.637,68.6775,68.6047,68.6694,29800.0
2013-06-10 10:30:00,84.89,84.91,84.86,84.89,13600.0,68.6856,68.7018,68.6613,68.6856,13600.0
2013-06-10 10:35:00,84.9,85.0,84.89,84.99,25900.0,68.6937,68.7746,68.6856,68.7665,25900.0
2013-06-10 10:40:00,84.99,85.04,84.96,85.02,63900.0,68.7665,68.8069,68.7422,68.7908,63900.0
2013-06-10 10:45:00,85.01,85.03,84.96,84.97,88000.0,68.7827,68.7988,68.7422,68.7503,88000.0
2013-06-10 10:50:00,84.96,85.01,84.95,84.96,67400.0,68.7422,68.7827,68.7341,68.7422,67400.0
2013-06-10 10:55:00,84.96,84.97,84.87,84.95,31700.0,68.7422,68.7503,68.6694,68.7341,31700.0
2013-06-10 11:00:00,84.95,85.0,84.95,84.95,38100.0,68.7341,68.7746,68.7341,68.7341,38100.0
2013-06-10 11:05:00,84.96,85.06,84.96,85.02,20100.0,68.7422,68.8231,68.7422,68.7908,20100.0
2013-06-10 11:10:00,85.02,85.05,85.0,85.05,8800.0,68.7908,68.815,68.7746,68.815,8800.0
2013-06-10 11:15:00,85.05,85.07,84.96,84.97,10800.0,68.815,68.8312,68.7422,68.7503,10800.0
2013-06-10 11:20:00,84.98,85.01,84.97,84.99,6800.0,68.7584,68.7827,68.7503,68.7665,6800.0
2013-06-10 11:25:00,85.01,85.04,84.93,84.94,39200.0,68.7827,68.8069,68.7179,68.726,39200.0
2013-06-10 11:30:00,84.93,84.98,84.88,84.91,24600.0,68.7179,68.7584,68.6775,68.7018,24600.0
2013-06-10 11:35:00,84.91,84.99,84.91,84.94,25400.0,68.7018,68.7665,68.7018,68.726,25400.0
2013-06-10 11:40:00,84.93,85.0,84.92,85.0,16500.0,68.7179,68.7746,68.7098,68.7746,16500.0
2013-06-10 11:45:00,85.0,85.06,85.0,85.04,13600.0,68.7746,68.8231,68.7746,68.8069,13600.0
2013-06-10 11:50:00,85.03,85.04,84.99,85.01,21300.0,68.7988,68.8069,68.7665,68.7827,21300.0
2013-06-10 11:55:00,85.01,85.03,84.95,84.98,34400.0,68.7827,68.7988,68.7341,68.7584,34400.0
2013-06-10 12:00:00,84.97,85.05,84.97,85.05,14600.0,68.7503,68.815,68.7503,68.815,14600.0
2013-06-10 12:05:00,85.07,85.08,84.99,84.99,10700.0,68.8312,68.8393,68.7665,68.7665,10700.0
2013-06-10 12:10:00,84.99,85.07,84.99,85.06,11200.0,68.7665,68.8312,68.7665,68.8231,11200.0
2013-06-10 12:15:00,85.05,85.05,85.02,85.03,11600.0,68.815,68.815,68.7908,68.7988,11600.0
2013-06-10 12:20:00,85.04,85.08,85.04,85.07,8100.0,68.8069,68.8393,68.8069,68.8312,8100.0
2013-06-10 12:25:00,85.04,85.06,84.97,85.0,56900.0,68.8069,68.8231,68.7503,68.7746,56900.0
2013-06-10 12:30:00,85.0,85.0,84.96,84.96,24000.0,68.7746,68.7746,68.7422,68.7422,24000.0
2013-06-10 12:35:00,84.96,84.97,84.95,84.96,3500.0,68.7422,68.7503,68.7341,68.7422,3500.0
2013-06-10 12:40:00,84.96,84.96,84.9,84.93,40300.0,68.7422,68.7422,68.6937,68.7179,40300.0
2013-06-10 12:45:00,84.93,84.95,84.91,84.92,22300.0,68.7179,68.7341,68.7018,68.7098,22300.0
2013-06-10 12:50:00,84.91,84.91,84.8,84.85,21200.0,68.7018,68.7018,68.6127,68.6532,21200.0
2013-06-10 12:55:00,84.84,84.87,84.83,84.84,11200.0,68.6451,68.6694,68.637,68.6451,11200.0
2013-06-10 13:00:00,84.84,84.89,84.81,84.88,13500.0,68.6451,68.6856,68.6208,68.6775,13500.0
2013-06-10 13:05:00,84.87,84.88,84.84,84.88,12800.0,68.6694,68.6775,68.6451,68.6775,12800.0
2013-06-10 13:10:00,84.88,84.88,84.79,84.79,7800.0,68.6775,68.6775,68.6047,68.6047,7800.0
2013-06-10 13:15:00,84.79,84.86,84.79,84.84,20200.0,68.6047,68.6613,68.6047,68.6451,20200.0
2013-06-10 13:20:00,84.86,84.9,84.84,84.85,26400.0,68.6613,68.6937,68.6451,68.6532,26400.0
2013-06-10 13:25:00,84.86,84.88,84.84,84.85,15200.0,68.6613,68.6775,68.6451,68.6532,15200.0
2013-06-10 13:30:00,84.86,84.86,84.77,84.8,22900.0,68.6613,68.6613,68.5885,68.6127,22900.0
2013-06-10 13:35:00,84.78,84.81,84.73,84.8,15200.0,68.5966,68.6208,68.5561,68.6127,15200.0
2013-06-10 13:40:00,84.78,84.85,84.77,84.82,43200.0,68.5966,68.6532,68.5885,68.6289,43200.0
2013-06-10 13:45:00,84.83,84.84,84.81,84.82,69500.0,68.637,68.6451,68.6208,68.6289,69500.0
2013-06-10 13:50:00,84.81,84.83,84.78,84.83,48700.0,68.6208,68.637,68.5966,68.637,48700.0
2013-06-10 13:55:00,84.85,84.87,84.82,84.85,25500.0,68.6532,68.6694,68.6289,68.6532,25500.0
2013-06-10 14:00:00,84.82,84.87,84.8,84.8,45800.0,68.6289,68.6694,68.6127,68.6127,45800.0
2013-06-10 14:05:00,84.81,84.86,84.8,84.81,74300.0,68.6208,68.6613,68.6127,68.6208,74300.0
2013-06-10 14:10:00,84.8,84.8,84.69,84.76,42000.0,68.6127,68.6127,68.5237,68.5804,42000.0
2013-06-10 14:15:00,84.76,84.76,84.72,84.74,50600.0,68.5804,68.5804,68.548,68.5642,50600.0
2013-06-10 14:20:00,84.74,84.76,84.73,84.75,49400.0,68.5642,68.5804,68.5561,68.5723,49400.0
2013-06-10 14:25:00,84.75,84.85,84.75,84.81,76700.0,68.5723,68.6532,68.5723,68.6208,76700.0
2013-06-10 14:30:00,84.83,84.88,84.82,84.84,13600.0,68.637,68.6775,68.6289,68.6451,13600.0
2013-06-10 14:35:00,84.85,84.85,84.81,84.83,63200.0,68.6532,68.6532,68.6208,68.637,63200.0
2013-06-10 14:40:00,84.82,84.82,84.76,84.79,50300.0,68.6289,68.6289,68.5804,68.6047,50300.0
2013-06-10 14:45:00,84.79,84.9,84.78,84.89,67100.0,68.6047,68.6937,68.5966,68.6856,67100.0
2013-06-10 14:50:00,84.9,84.94,84.9,84.94,97800.0,68.6937,68.726,68.6937,68.726,97800.0
2013-06-10 14:55:00,84.94,84.96,84.91,84.94,66900.0,68.726,68.7422,68.7018,68.726,66900.0
2013-06-10 15:00:00,84.93,84.94,84.87,84.91,15400.0,68.7179,68.726,68.6694,68.7018,15400.0
2013-06-10 15:05:00,84.9,84.95,84.84,84.93,34200.0,68.6937,68.7341,68.6451,68.7179,34200.0
2013-06-10 15:10:00,84.95,84.95,84.88,84.88,56600.0,68.7341,68.7341,68.6775,68.6775,56600.0
2013-06-10 15:15:00,84.88,84.89,84.85,84.88,73200.0,68.6775,68.6856,68.6532,68.6775,73200.0
2013-06-10 15:20:00,84.89,84.91,84.83,84.87,148600.0,68.6856,68.7018,68.637,68.6694,148600.0
2013-06-10 15:25:00,84.87,84.88,84.82,84.88,50500.0,68.6694,68.6775,68.6289,68.6775,50500.0
2013-06-10 15:30:00,84.89,84.92,84.85,84.91,80000.0,68.6856,68.7098,68.6532,68.7018,80000.0
2013-06-10 15:35:00,84.91,84.94,84.88,84.92,167200.0,68.7018,68.726,68.6775,68.7098,167200.0
2013-06-10 15:40:00,84.89,84.9,84.87,84.88,110000.0,68.6856,68.6937,68.6694,68.6775,110000.0
2013-06-10 15:45:00,84.91,84.91,84.81,84.81,119800.0,68.7018,68.7018,68.6208,68.6208,119800.0
2013-06-10 15:50:00,84.81,84.84,84.76,84.77,78900.0,68.6208,68.6451,68.5804,68.5885,78900.0
2013-06-10 15:55:00,84.77,84.86,84.74,84.86,56500.0,68.5885,68.6613,68.5642,68.6613,56500.0
2013-06-11 09:30:00,84.09,84.1,83.86,83.9,68400.0,68.0383,68.0464,67.8522,67.8845,68400.0
2013-06-11 09:35:00,83.9,83.9,83.77,83.81,53200.0,67.8845,67.8845,67.7794,67.8117,53200.0
2013-06-11 09:40:00,83.8,84.01,83.79,83.98,56100.0,67.8036,67.9735,67.7955,67.9493,56100.0
2013-06-11 09:45:00,83.96,84.06,83.92,84.02,37700.0,67.9331,68.014,67.9007,67.9816,37700.0
2013-06-11 09:50:00,84.02,84.13,84.01,84.1,44300.0,67.9816,68.0706,67.9735,68.0464,44300.0
2013-06-11 09:55:00,84.1,84.11,84.04,84.05,35800.0,68.0464,68.0545,67.9978,68.0059,35800.0
2013-06-11 10:00:00,84.05,84.19,84.05,84.1,32200.0,68.0059,68.1192,68.0059,68.0464,32200.0
2013-06-11 10:05:00,84.07,84.13,84.02,84.04,19800.0,68.0221,68.0706,67.9816,67.9978,19800.0
2013-06-11 10:10:00,84.0,84.0,83.92,83.99,23300.0,67.9655,67.9655,67.9007,67.9574,23300.0
2013-06-11 10:15:00,84.01,84.01,83.92,84.0,20100.0,67.9735,67.9735,67.9007,67.9655,20100.0
2013-06-11 10:20:00,83.98,84.13,83.92,84.11,31000.0,67.9493,68.0706,67.9007,68.0545,31000.0
2013-06-11 10:25:00,84.12,84.19,84.09,84.17,13200.0,68.0626,68.1192,68.0383,68.103,13200.0
2013-06-11 10:30:00,84.16,84.32,84.16,84.25,23200.0,68.0949,68.2244,68.0949,68.1677,23200.0
2013-06-11 10:35:00,84.26,84.3,84.25,84.29,15500.0,68.1758,68.2082,68.1677,68.2001,15500.0
2013-06-11 10:40:00,84.27,84.34,84.23,84.34,15100.0,68.1839,68.2406,68.1516,68.2406,15100.0
2013-06-11 10:45:00,84.35,84.36,84.3,84.33,13200.0,68.2486,68.2567,68.2082,68.2325,13200.0
2013-06-11 10:50:00,84.34,84.36,84.27,84.28,11500.0,68.2406,68.2567,68.1839,68.192,11500.0
2013-06-11 10:55:00,84.26,84.42,84.26,84.34,19600.0,68.1758,68.3053,68.1758,68.2406,19600.0
2013-06-11 11:00:00,84.34,84.4,84.29,84.33,19500.0,68.2406,68.2891,68.2001,68.2325,19500.0
2013-06-11 11:05:00,84.33,84.38,84.27,84.32,35200.0,68.2325,68.2729,68.1839,68.2244,35200.0
2013-06-11 11:10:00,84.32,84.38,84.3,84.36,28900.0,68.2244,68.2729,68.2082,68.2567,28900.0
2013-06-11 11:15:00,84.37,84.45,84.37,84.42,26900.0,68.2648,68.3296,68.2648,68.3053,26900.0
2013-06-11 11:20:00,84.42,84.44,84.4,84.4,13400.0,68.3053,68.3215,68.2891,68.2891,13400.0
2013-06-11 11:25:00,84.44,84.61,84.44,84.6,24900.0,68.3215,68.459,68.3215,68.4509,24900.0
2013-06-11 11:30:00,84.6,84.72,84.6,84.62,26600.0,68.4509,68.548,68.4509,68.4671,26600.0
2013-06-11 11:35:00,84.62,84.62,84.57,84.57,14500.0,68.4671,68.4671,68.4267,68.4267,14500.0
2013-06-11 11:40:00,84.57,84.6,84.56,84.59,10200.0,68.4267,68.4509,68.4186,68.4428,10200.0
2013-06-11 11:45:00,84.6,84.65,84.6,84.64,11100.0,68.4509,68.4914,68.4509,68.4833,11100.0
2013-06-11 11:50:00,84.65,84.67,84.54,84.55,12500.0,68.4914,68.5076,68.4024,68.4105,12500.0
2013-06-11 11:55:00,84.56,84.6,84.55,84.55,10700.0,68.4186,68.4509,68.4105,68.4105,10700.0
2013-06-11 12:00:00,84.55,84.58,84.53,84.58,8100.0,68.4105,68.4347,68.3943,68.4347,8100.0
2013-06-11 12:05:00,84.59,84.61,84.58,84.6,23200.0,68.4428,68.459,68.4347,68.4509,23200.0
2013-06-11 12:10:00,84.59,84.65,84.57,84.63,27200.0,68.4428,68.4914,68.4267,68.4752,27200.0
2013-06-11 12:15:00,84.62,84.62,84.51,84.51,38400.0,68.4671,68.4671,68.3781,68.3781,38400.0
2013-06-11 12:20:00,84.51,84.54,84.49,84.49,26200.0,68.3781,68.4024,68.3619,68.3619,26200.0
2013-06-11 12:25:00,84.5,84.54,84.5,84.54,9500.0,68.37,68.4024,68.37,68.4024,9500.0
2013-06-11 12:30:00,84.55,84.56,84.52,84.52,7700.0,68.4105,68.4186,68.3862,68.3862,7700.0
2013-06-11 12:35:00,84.5,84.53,84.49,84.52,13900.0,68.37,68.3943,68.3619,68.3862,13900.0
2013-06-11 12:40:00,84.53,84.58,84.52,84.58,6800.0,68.3943,68.4347,68.3862,68.4347,6800.0
2013-06-11 12:45:00,84.58,84.6,84.52,84.55,11300.0,68.4347,68.4509,68.3862,68.4105,11300.0
2013-06-11 12:50:00,84.56,84.56,84.47,84.47,10600.0,68.4186,68.4186,68.3457,68.3457,10600.0
2013-06-11 12:55:00,84.48,84.52,84.46,84.51,12700.0,68.3538,68.3862,68.3377,68.3781,12700.0
2013-06-11 13:00:00,84.52,84.54,84.5,84.51,10800.0,68.3862,68.4024,68.37,68.3781,10800.0
2013-06-11 13:05:00,84.51,84.57,84.51,84.55,4200.0,68.3781,68.4267,68.3781,68.4105,4200.0
2013-06-11 13:10:00,84.52,84.56,84.47,84.48,5500.0,68.3862,68.4186,68.3457,68.3538,5500.0
2013-06-11 13:15:00,84.46,84.48,84.37,84.37,29800.0,68.3377,68.3538,68.2648,68.2648,29800.0
2013-06-11 13:20:00,84.36,84.38,84.32,84.36,23400.0,68.2567,68.2729,68.2244,68.2567,23400.0
2013-06-11 13:25:00,84.34,84.39,84.29,84.3,8100.0,68.2406,68.281,68.2001,68.2082,8100.0
2013-06-11 13:30:00,84.29,84.29,84.16,84.16,21200.0,68.2001,68.2001,68.0949,68.0949,21200.0
2013-06-11 13:35:00,84.15,84.21,84.13,84.2,24600.0,68.0868,68.1354,68.0706,68.1273,24600.0
2013-06-11 13:40:00,84.17,84.19,84.11,84.15,14600.0,68.103,68.1192,68.0545,68.0868,14600.0
2013-06-11 13:45:00,84.15,84.21,84.15,84.18,29200.0,68.0868,68.1354,68.0868,68.1111,29200.0
2013-06-11 13:50:00,84.17,84.26,84.16,84.17,15700.0,68.103,68.1758,68.0949,68.103,15700.0
2013-06-11 13:55:00,84.19,84.19,84.05,84.05,10900.0,68.1192,68.1192,68.0059,68.0059,10900.0
2013-06-11 14:00:00,84.04,84.11,84.01,84.08,14700.0,67.9978,68.0545,67.9735,68.0302,14700.0
2013-06-11 14:05:00,84.09,84.13,84.01,84.08,16100.0,68.0383,68.0706,67.9735,68.0302,16100.0
2013-06-11 14:10:00,84.09,84.14,84.02,84.11,22500.0,68.0383,68.0787,67.9816,68.0545,22500.0
2013-06-11 14:15:00,84.11,84.2,84.11,84.17,33800.0,68.0545,68.1273,68.0545,68.103,33800.0
2013-06-11 14:20:00,84.17,84.24,84.17,84.22,15500.0,68.103,68.1596,68.103,68.1435,15500.0
2013-06-11 14:25:00,84.22,84.26,84.17,84.26,24800.0,68.1435,68.1758,68.103,68.1758,24800.0
2013-06-11 14:30:00,84.27,84.29,84.21,84.25,32000.0,68.1839,68.2001,68.1354,68.1677,32000.0
2013-06-11 14:35:00,84.25,84.28,84.22,84.26,21300.0,68.1677,68.192,68.1435,68.1758,21300.0
2013-06-11 14:40:00,84.26,84.28,84.19,84.19,11600.0,68.1758,68.192,68.1192,68.1192,11600.0
2013-06-11 14:45:00,84.2,84.25,84.15,84.18,42800.0,68.1273,68.1677,68.0868,68.1111,42800.0
2013-06-11 14:50:00,84.19,84.21,84.12,84.12,27200.0,68.1192,68.1354,68.0626,68.0626,27200.0
2013-06-11 14:55:00,84.13,84.35,84.13,84.35,17500.0,68.0706,68.2486,68.0706,68.2486,17500.0
2013-06-11 15:00:00,84.35,84.4,84.3,84.32,32500.0,68.2486,68.2891,68.2082,68.2244,32500.0
2013-06-11 15:05:00,84.35,84.37,84.29,84.29,5400.0,68.2486,68.2648,68.2001,68.2001,5400.0
2013-06-11 15:10:00,84.31,84.32,84.28,84.32,67300.0,68.2163,68.2244,68.192,68.2244,67300.0
2013-06-11 15:15:00,84.34,84.36,84.29,84.34,136400.0,68.2406,68.2567,68.2001,68.2406,136400.0
2013-06-11 15:20:00,84.33,84.37,84.27,84.36,33800.0,68.2325,68.2648,68.1839,68.2567,33800.0
2013-06-11 15:25:00,84.37,84.37,84.2,84.21,25700.0,68.2648,68.2648,68.1273,68.1354,25700.0
2013-06-11 15:30:00,84.21,84.22,84.11,84.11,21800.0,68.1354,68.1435,68.0545,68.0545,21800.0
2013-06-11 15:35:00,84.14,84.19,84.09,84.09,12800.0,68.0787,68.1192,68.0383,68.0383,12800.0
2013-06-11 15:40:00,84.11,84.12,84.03,84.04,34000.0,68.0545,68.0626,67.9897,67.9978,34000.0
2013-06-11 15:45:00,84.02,84.05,83.97,84.05,66000.0,67.9816,68.0059,67.9412,68.0059,66000.0
2013-06-11 15:50:00,84.04,84.06,83.98,84.01,34800.0,67.9978,68.014,67.9493,67.9735,34800.0
2013-06-11 15:55:00,83.99,84.01,83.97,83.99,60300.0,67.9574,67.9735,67.9412,67.9574,60300.0
2013-06-12 09:30:00,84.58,84.63,84.53,84.53,84600.0,68.4347,68.4752,68.3943,68.3943,84600.0
2013-06-12 09:35:00,84.55,84.55,84.42,84.42,19800.0,68.4105,68.4105,68.3053,68.3053,19800.0
2013-06-12 09:40:00,84.43,84.45,84.38,84.41,12900.0,68.3134,68.3296,68.2729,68.2972,12900.0
2013-06-12 09:45:00,84.43,84.43,84.31,84.31,34200.0,68.3134,68.3134,68.2163,68.2163,34200.0
2013-06-12 09:50:00,84.31,84.39,84.3,84.36,8900.0,68.2163,68.281,68.2082,68.2567,8900.0
2013-06-12 09:55:00,84.37,84.44,84.35,84.35,15700.0,68.2648,68.3215,68.2486,68.2486,15700.0
2013-06-12 10:00:00,84.3,84.3,84.13,84.16,40300.0,68.2082,68.2082,68.0706,68.0949,40300.0
2013-06-12 10:05:00,84.13,84.16,84.1,84.14,21100.0,68.0706,68.0949,68.0464,68.0787,21100.0
2013-06-12 10:10:00,84.07,84.18,84.05,84.18,31500.0,68.0221,68.1111,68.0059,68.1111,31500.0
2013-06-12 10:15:00,84.18,84.18,84.08,84.09,13200.0,68.1111,68.1111,68.0302,68.0383,13200.0
2013-06-12 10:20:00,84.1,84.21,84.09,84.16,25000.0,68.0464,68.1354,68.0383,68.0949,25000.0
2013-06-12 10:25:00,84.16,84.25,84.15,84.25,12900.0,68.0949,68.1677,68.0868,68.1677,12900.0
2013-06-12 10:30:00,84.24,84.31,84.21,84.24,19400.0,68.1596,68.2163,68.1354,68.1596,19400.0
2013-06-12 10:35:00,84.24,84.28,84.17,84.17,18300.0,68.1596,68.192,68.103,68.103,18300.0
2013-06-12 10:40:00,84.18,84.23,84.08,84.2,19300.0,68.1111,68.1516,68.0302,68.1273,19300.0
2013-06-12 10:45:00,84.17,84.17,84.01,84.06,10100.0,68.103,68.103,67.9735,68.014,10100.0
2013-06-12 10:50:00,84.09,84.11,83.95,83.99,14500.0,68.0383,68.0545,67.925,67.9574,14500.0
2013-06-12 10:55:00,83.98,83.98,83.92,83.95,17000.0,67.9493,67.9493,67.9007,67.925,17000.0
2013-06-12 11:00:00,83.94,83.95,83.87,83.95,25500.0,67.9169,67.925,67.8603,67.925,25500.0
2013-06-12 11:05:00,83.94,84.03,83.92,83.99,6700.0,67.9169,67.9897,67.9007,67.9574,6700.0
2013-06-12 11:10:00,84.0,84.01,83.89,83.91,11300.0,67.9655,67.9735,67.8765,67.8926,11300.0
2013-06-12 11:15:00,83.89,83.97,83.84,83.96,21100.0,67.8765,67.9412,67.836,67.9331,21100.0
2013-06-12 11:20:00,83.97,84.05,83.97,84.03,32000.0,67.9412,68.0059,67.9412,67.9897,32000.0
2013-06-12 11:25:00,84.03,84.03,83.94,83.96,76900.0,67.9897,67.9897,67.9169,67.9331,76900.0
2013-06-12 11:30:00,83.93,83.99,83.87,83.94,44300.0,67.9088,67.9574,67.8603,67.9169,44300.0
2013-06-12 11:35:00,83.95,84.02,83.87,83.9,36900.0,67.925,67.9816,67.8603,67.8845,36900.0
2013-06-12 11:40:00,83.9,83.92,83.84,83.9,40400.0,67.8845,67.9007,67.836,67.8845,40400.0
2013-06-12 11:45:00,83.88,83.88,83.68,83.73,42200.0,67.8684,67.8684,67.7065,67.747,42200.0
2013-06-12 11:50:00,83.73,83.77,83.6,83.64,14000.0,67.747,67.7794,67.6418,67.6742,14000.0
2013-06-12 11:55:00,83.64,83.67,83.54,83.62,29500.0,67.6742,67.6985,67.5933,67.658,29500.0
2013-06-12 12:00:00,83.62,83.68,83.56,83.68,22200.0,67.658,67.7065,67.6094,67.7065,22200.0
2013-06-12 12:05:00,83.66,83.67,83.64,83.64,5800.0,67.6904,67.6985,67.6742,67.6742,5800.0
2013-06-12 12:10:00,83.62,83.62,83.48,83.52,31600.0,67.658,67.658,67.5447,67.5771,31600.0
2013-06-12 12:15:00,83.49,83.54,83.44,83.54,82900.0,67.5528,67.5933,67.5124,67.5933,82900.0
2013-06-12 12:20:00,83.54,83.6,83.49,83.59,33900.0,67.5933,67.6418,67.5528,67.6337,33900.0
2013-06-12 12:25:00,83.55,83.58,83.54,83.56,11800.0,67.6014,67.6256,67.5933,67.6094,11800.0
2013-06-12 12:30:00,83.54,83.6,83.5,83.56,40200.0,67.5933,67.6418,67.5609,67.6094,40200.0
2013-06-12 12:35:00,83.54,83.6,83.47,83.48,60600.0,67.5933,67.6418,67.5366,67.5447,60600.0
2013-06-12 12:40:00,83.49,83.59,83.41,83.59,28100.0,67.5528,67.6337,67.4881,67.6337,28100.0
2013-06-12 12:45:00,83.59,83.62,83.54,83.6,17000.0,67.6337,67.658,67.5933,67.6418,17000.0
2013-06-12 12:50:00,83.62,83.64,83.57,83.64,11700.0,67.658,67.6742,67.6175,67.6742,11700.0
2013-06-12 12:55:00,83.64,83.67,83.63,83.65,15900.0,67.6742,67.6985,67.6661,67.6823,15900.0
2013-06-12 13:00:00,83.67,83.67,83.61,83.64,34000.0,67.6985,67.6985,67.6499,67.6742,34000.0
2013-06-12 13:05:00,83.64,83.8,83.62,83.76,46000.0,67.6742,67.8036,67.658,67.7713,46000.0
2013-06-12 13:10:00,83.79,83.79,83.72,83.74,9300.0,67.7955,67.7955,67.7389,67.7551,9300.0
2013-06-12 13:15:00,83.75,83.77,83.72,83.72,11000.0,67.7632,67.7794,67.7389,67.7389,11000.0
2013-06-12 13:20:00,83.74,83.74,83.63,83.63,10000.0,67.7551,67.7551,67.6661,67.6661,10000.0
2013-06-12 13:25:00,83.63,83.74,83.63,83.7,9800.0,67.6661,67.7551,67.6661,67.7227,9800.0
2013-06-12 13:30:00,83.7,83.75,83.68,83.68,13900.0,67.7227,67.7632,67.7065,67.7065,13900.0
2013-06-12 13:35:00,83.67,83.67,83.59,83.6,20600.0,67.6985,67.6985,67.6337,67.6418,20600.0
2013-06-12 13:40:00,83.58,83.67,83.54,83.66,19700.0,67.6256,67.6985,67.5933,67.6904,19700.0
2013-06-12 13:45:00,83.66,83.69,83.63,83.66,14200.0,67.6904,67.7146,67.6661,67.6904,14200.0
2013-06-12 13:50:00,83.66,83.76,83.62,83.76,12600.0,67.6904,67.7713,67.658,67.7713,12600.0
2013-06-12 13:55:00,83.77,83.77,83.71,83.72,15900.0,67.7794,67.7794,67.7308,67.7389,15900.0
2013-06-12 14:00:00,83.72,83.72,83.59,83.61,12800.0,67.7389,67.7389,67.6337,67.6499,12800.0
2013-06-12 14:05:00,83.63,83.65,83.57,83.63,14200.0,67.6661,67.6823,67.6175,67.6661,14200.0
2013-06-12 14:10:00,83.63,83.65,83.46,83.47,24500.0,67.6661,67.6823,67.5285,67.5366,24500.0
2013-06-12 14:15:00,83.48,83.48,83.39,83.43,34800.0,67.5447,67.5447,67.4719,67.5043,34800.0
2013-06-12 14:20:00,83.42,83.53,83.42,83.5,11300.0,67.4962,67.5852,67.4962,67.5609,11300.0
2013-06-12 14:25:00,83.48,83.5,83.41,83.44,27600.0,67.5447,67.5609,67.4881,67.5124,27600.0
2013-06-12 14:30:00,83.43,83.48,83.32,83.37,26000.0,67.5043,67.5447,67.4153,67.4557,26000.0
2013-06-12 14:35:00,83.37,83.38,83.35,83.38,9400.0,67.4557,67.4638,67.4395,67.4638,9400.0
2013-06-12 14:40:00,83.38,83.49,83.38,83.44,20300.0,67.4638,67.5528,67.4638,67.5124,20300.0
2013-06-12 14:45:00,83.43,83.45,83.34,83.34,21000.0,67.5043,67.5204,67.4314,67.4314,21000.0
2013-06-12 14:50:00,83.35,83.4,83.31,83.4,33100.0,67.4395,67.48,67.4072,67.48,33100.0
2013-06-12 14:55:00,83.38,83.4,83.34,83.39,26300.0,67.4638,67.48,67.4314,67.4719,26300.0
2013-06-12 15:00:00,83.41,83.42,83.27,83.31,31400.0,67.4881,67.4962,67.3748,67.4072,31400.0
2013-06-12 15:05:00,83.3,83.37,83.27,83.34,19300.0,67.3991,67.4557,67.3748,67.4314,19300.0
2013-06-12 15:10:00,83.34,83.36,83.27,83.32,30500.0,67.4314,67.4476,67.3748,67.4153,30500.0
2013-06-12 15:15:00,83.32,83.33,83.21,83.21,30600.0,67.4153,67.4234,67.3263,67.3263,30600.0
2013-06-12 15:20:00,83.22,83.31,83.19,83.31,55900.0,67.3344,67.4072,67.3101,67.4072,55900.0
2013-06-12 15:25:00,83.29,83.37,83.27,83.35,37700.0,67.391,67.4557,67.3748,67.4395,37700.0
2013-06-12 15:30:00,83.36,83.36,83.22,83.22,408900.0,67.4476,67.4476,67.3344,67.3344,408900.0
2013-06-12 15:35:00,83.24,83.31,83.24,83.27,43900.0,67.3505,67.4072,67.3505,67.3748,43900.0
2013-06-12 15:40:00,83.27,83.3,83.23,83.27,33900.0,67.3748,67.3991,67.3424,67.3748,33900.0
2013-06-12 15:45:00,83.29,83.42,83.28,83.39,39300.0,67.391,67.4962,67.3829,67.4719,39300.0
2013-06-12 15:50:00,83.4,83.43,83.34,83.38,31100.0,67.48,67.5043,67.4314,67.4638,31100.0
2013-06-12 15:55:00,83.37,83.38,83.27,83.28,102100.0,67.4557,67.4638,67.3748,67.3829,102100.0
2013-06-13 09:30:00,83.22,83.31,83.09,83.09,81000.0,67.3344,67.4072,67.2292,67.2292,81000.0
2013-06-13 09:35:00,83.08,83.13,83.03,83.09,29900.0,67.2211,67.2615,67.1806,67.2292,29900.0
2013-06-13 09:40:00,83.13,83.27,83.13,83.26,13300.0,67.2615,67.3748,67.2615,67.3667,13300.0
2013-06-13 09:45:00,83.27,83.31,83.19,83.21,30800.0,67.3748,67.4072,67.3101,67.3263,30800.0
2013-06-13 09:50:00,83.21,83.3,83.12,83.29,55500.0,67.3263,67.3991,67.2534,67.391,55500.0
2013-06-13 09:55:00,83.27,83.41,83.25,83.4,43600.0,67.3748,67.4881,67.3586,67.48,43600.0
2013-06-13 10:00:00,83.4,83.51,83.38,83.49,17600.0,67.48,67.569,67.4638,67.5528,17600.0
2013-06-13 10:05:00,83.5,83.5,83.37,83.37,20000.0,67.5609,67.5609,67.4557,67.4557,20000.0
2013-06-13 10:10:00,83.33,83.35,83.26,83.26,51700.0,67.4234,67.4395,67.3667,67.3667,51700.0
2013-06-13 10:15:00,83.26,83.43,83.25,83.42,39900.0,67.3667,67.5043,67.3586,67.4962,39900.0
2013-06-13 10:20:00,83.41,83.43,83.31,83.34,34900.0,67.4881,67.5043,67.4072,67.4314,34900.0
2013-06-13 10:25:00,83.35,83.45,83.35,83.4,35300.0,67.4395,67.5204,67.4395,67.48,35300.0
2013-06-13 10:30:00,83.42,83.54,83.4,83.54,21800.0,67.4962,67.5933,67.48,67.5933,21800.0
2013-06-13 10:35:00,83.55,83.56,83.5,83.54,34100.0,67.6014,67.6094,67.5609,67.5933,34100.0
2013-06-13 10:40:00,83.56,83.57,83.5,83.56,23200.0,67.6094,67.6175,67.5609,67.6094,23200.0
2013-06-13 10:45:00,83.6,83.62,83.56,83.56,26800.0,67.6418,67.658,67.6094,67.6094,26800.0
2013-06-13 10:50:00,83.56,83.62,83.55,83.56,21400.0,67.6094,67.658,67.6014,67.6094,21400.0
2013-06-13 10:55:00,83.54,83.55,83.48,83.48,16900.0,67.5933,67.6014,67.5447,67.5447,16900.0
2013-06-13 11:00:00,83.49,83.59,83.49,83.53,19900.0,67.5528,67.6337,67.5528,67.5852,19900.0
2013-06-13 11:05:00,83.5,83.52,83.44,83.47,14000.0,67.5609,67.5771,67.5124,67.5366,14000.0
2013-06-13 11:10:00,83.5,83.55,83.46,83.55,12700.0,67.5609,67.6014,67.5285,67.6014,12700.0
2013-06-13 11:15:00,83.52,83.54,83.48,83.54,14200.0,67.5771,67.5933,67.5447,67.5933,14200.0
2013-06-13 11:20:00,83.56,83.56,83.52,83.55,7000.0,67.6094,67.6094,67.5771,67.6014,7000.0
2013-06-13 11:25:00,83.57,83.63,83.56,83.61,15400.0,67.6175,67.6661,67.6094,67.6499,15400.0
2013-06-13 11:30:00,83.61,83.61,83.52,83.55,12300.0,67.6499,67.6499,67.5771,67.6014,12300.0
2013-06-13 11:35:00,83.53,83.6,83.5,83.58,13000.0,67.5852,67.6418,67.5609,67.6256,13000.0
2013-06-13 11:40:00,83.6,83.69,83.6,83.67,8200.0,67.6418,67.7146,67.6418,67.6985,8200.0
2013-06-13 11:45:00,83.66,83.67,83.6,83.65,12400.0,67.6904,67.6985,67.6418,67.6823,12400.0
2013-06-13 11:50:00,83.66,83.67,83.6,83.6,15700.0,67.6904,67.6985,67.6418,67.6418,15700.0
2013-06-13 11:55:00,83.62,83.7,83.62,83.69,9400.0,67.658,67.7227,67.658,67.7146,9400.0
2013-06-13 12:00:00,83.7,83.73,83.68,83.73,10200.0,67.7227,67.747,67.7065,67.747,10200.0
2013-06-13 12:05:00,83.72,83.72,83.67,83.68,19200.0,67.7389,67.7389,67.6985,67.7065,19200.0
2013-06-13 12:10:00,83.69,83.69,83.63,83.63,9600.0,67.7146,67.7146,67.6661,67.6661,9600.0
2013-06-13 12:15:00,83.64,83.67,83.64,83.65,3400.0,67.6742,67.6985,67.6742,67.6823,3400.0
2013-06-13 12:20:00,83.66,83.67,83.63,83.66,12800.0,67.6904,67.6985,67.6661,67.6904,12800.0
2013-06-13 12:25:00,83.68,83.69,83.64,83.66,13300.0,67.7065,67.7146,67.6742,67.6904,13300.0
2013-06-13 12:30:00,83.67,83.73,83.67,83.73,5000.0,67.6985,67.747,67.6985,67.747,5000.0
2013-06-13 12:35:00,83.73,83.82,83.73,83.8,17900.0,67.747,67.8198,67.747,67.8036,17900.0
2013-06-13 12:40:00,83.8,83.82,83.76,83.81,83600.0,67.8036,67.8198,67.7713,67.8117,83600.0
2013-06-13 12:45:00,83.81,83.84,83.8,83.82,72900.0,67.8117,67.836,67.8036,67.8198,72900.0
2013-06-13 12:50:00,83.83,83.9,83.82,83.88,14600.0,67.8279,67.8845,67.8198,67.8684,14600.0
2013-06-13 12:55:00,83.89,83.97,83.87,83.97,20000.0,67.8765,67.9412,67.8603,67.9412,20000.0
2013-06-13 13:00:00,83.98,83.99,83.9,83.9,42900.0,67.9493,67.9574,67.8845,67.8845,42900.0
2013-06-13 13:05:00,83.89,83.89,83.85,83.86,8000.0,67.8765,67.8765,67.8441,67.8522,8000.0
2013-06-13 13:10:00,83.87,83.92,83.86,83.91,41800.0,67.8603,67.9007,67.8522,67.8926,41800.0
2013-06-13 13:15:00,83.92,83.96,83.92,83.92,146800.0,67.9007,67.9331,67.9007,67.9007,146800.0
2013-06-13 13:20:00,83.9,83.92,83.87,83.89,11600.0,67.8845,67.9007,67.8603,67.8765,11600.0
2013-06-13 13:25:00,83.89,83.92,83.88,83.91,10900.0,67.8765,67.9007,67.8684,67.8926,10900.0
2013-06-13 13:30:00,83.93,83.95,83.9,83.9,15400.0,67.9088,67.925,67.8845,67.8845,15400.0
2013-06-13 13:35:00,83.89,83.9,83.84,83.85,78800.0,67.8765,67.8845,67.836,67.8441,78800.0
2013-06-13 13:40:00,83.85,83.87,83.83,83.86,12500.0,67.8441,67.8603,67.8279,67.8522,12500.0
2013-06-13 13:45:00,83.86,83.87,83.81,83.87,21300.0,67.8522,67.8603,67.8117,67.8603,21300.0
2013-06-13 13:50:00,83.88,83.94,83.88,83.93,16800.0,67.8684,67.9169,67.8684,67.9088,16800.0
2013-06-13 13:55:00,83.93,83.94,83.91,83.94,13600.0,67.9088,67.9169,67.8926,67.9169,13600.0
2013-06-13 14:00:00,83.96,84.1,83.96,84.08,32900.0,67.9331,68.0464,67.9331,68.0302,32900.0
2013-06-13 14:05:00,84.06,84.1,84.06,84.09,11500.0,68.014,68.0464,68.014,68.0383,11500.0
2013-06-13 14:10:00,84.08,84.09,84.04,84.07,1745400.0,68.0302,68.0383,67.9978,68.0221,1745400.0
2013-06-13 14:15:00,84.08,84.17,84.06,84.17,56600.0,68.0302,68.103,68.014,68.103,56600.0
2013-06-13 14:20:00,84.17,84.2,84.15,84.16,50000.0,68.103,68.1273,68.0868,68.0949,50000.0
2013-06-13 14:25:00,84.17,84.21,84.16,84.16,22700.0,68.103,68.1354,68.0949,68.0949,22700.0
2013-06-13 14:30:00,84.18,84.2,84.15,84.15,18400.0,68.1111,68.1273,68.0868,68.0868,18400.0
2013-06-13 14:35:00,84.17,84.19,84.15,84.17,9200.0,68.103,68.1192,68.0868,68.103,9200.0
2013-06-13 14:40:00,84.18,84.19,84.13,84.13,13700.0,68.1111,68.1192,68.0706,68.0706,13700.0
2013-06-13 14:45:00,84.13,84.14,84.1,84.1,23200.0,68.0706,68.0787,68.0464,68.0464,23200.0
2013-06-13 14:50:00,84.1,84.18,84.1,84.16,9300.0,68.0464,68.1111,68.0464,68.0949,9300.0
2013-06-13 14:55:00,84.16,84.23,84.15,84.23,17900.0,68.0949,68.1516,68.0868,68.1516,17900.0
2013-06-13 15:00:00,84.23,84.3,84.23,84.28,36000.0,68.1516,68.2082,68.1516,68.192,36000.0
2013-06-13 15:05:00,84.28,84.37,84.27,84.32,28400.0,68.192,68.2648,68.1839,68.2244,28400.0
2013-06-13 15:10:00,84.32,84.39,84.32,84.38,20000.0,68.2244,68.281,68.2244,68.2729,20000.0
2013-06-13 15:15:00,84.38,84.44,84.34,84.36,98500.0,68.2729,68.3215,68.2406,68.2567,98500.0
2013-06-13 15:20:00,84.35,84.37,84.34,84.36,12600.0,68.2486,68.2648,68.2406,68.2567,12600.0
2013-06-13 15:25:00,84.37,84.44,84.34,84.42,32600.0,68.2648,68.3215,68.2406,68.3053,32600.0
2013-06-13 15:30:00,84.41,84.45,84.37,84.38,84100.0,68.2972,68.3296,68.2648,68.2729,84100.0
2013-06-13 15:35:00,84.37,84.45,84.34,84.44,56000.0,68.2648,68.3296,68.2406,68.3215,56000.0
2013-06-13 15:40:00,84.45,84.62,84.45,84.61,38600.0,68.3296,68.4671,68.3296,68.459,38600.0
2013-06-13 15:45:00,84.61,84.72,84.59,84.65,48900.0,68.459,68.548,68.4428,68.4914,48900.0
2013-06-13 15:50:00,84.63,84.65,84.56,84.57,43800.0,68.4752,68.4914,68.4186,68.4267,43800.0
2013-06-13 15:55:00,84.56,84.63,84.54,84.58,59900.0,68.4186,68.4752,68.4024,68.4347,59900.0
2013-06-14 09:30:00,84.48,84.53,84.43,84.49,47900.0,68.3538,68.3943,68.3134,68.3619,47900.0
2013-06-14 09:35:00,84.48,84.53,84.42,84.42,9400.0,68.3538,68.3943,68.3053,68.3053,9400.0
2013-06-14 09:40:00,84.46,84.54,84.42,84.52,20200.0,68.3377,68.4024,68.3053,68.3862,20200.0
2013-06-14 09:45:00,84.52,84.66,84.52,84.66,21500.0,68.3862,68.4995,68.3862,68.4995,21500.0
2013-06-14 09:50:00,84.65,84.65,84.56,84.56,18500.0,68.4914,68.4914,68.4186,68.4186,18500.0
2013-06-14 09:55:00,84.55,84.71,84.52,84.71,17500.0,68.4105,68.5399,68.3862,68.5399,17500.0
2013-06-14 10:00:00,84.73,84.81,84.68,84.77,30500.0,68.5561,68.6208,68.5157,68.5885,30500.0
2013-06-14 10:05:00,84.8,84.8,84.74,84.76,16600.0,68.6127,68.6127,68.5642,68.5804,16600.0
2013-06-14 10:10:00,84.76,84.76,84.68,84.72,19500.0,68.5804,68.5804,68.5157,68.548,19500.0
2013-06-14 10:15:00,84.73,84.74,84.64,84.69,15900.0,68.5561,68.5642,68.4833,68.5237,15900.0
2013-06-14 10:20:00,84.68,84.68,84.63,84.63,18000.0,68.5157,68.5157,68.4752,68.4752,18000.0
2013-06-14 10:25:00,84.64,84.65,84.54,84.55,16300.0,68.4833,68.4914,68.4024,68.4105,16300.0
2013-06-14 10:30:00,84.57,84.59,84.55,84.58,9800.0,68.4267,68.4428,68.4105,68.4347,9800.0
2013-06-14 10:35:00,84.61,84.61,84.45,84.5,27500.0,68.459,68.459,68.3296,68.37,27500.0
2013-06-14 10:40:00,84.48,84.54,84.46,84.53,15400.0,68.3538,68.4024,68.3377,68.3943,15400.0
2013-06-14 10:45:00,84.53,84.53,84.38,84.39,23400.0,68.3943,68.3943,68.2729,68.281,23400.0
2013-06-14 10:50:00,84.38,84.4,84.28,84.35,27800.0,68.2729,68.2891,68.192,68.2486,27800.0
2013-06-14 10:55:00,84.35,84.35,84.2,84.23,17200.0,68.2486,68.2486,68.1273,68.1516,17200.0
2013-06-14 11:00:00,84.2,84.29,84.17,84.28,22300.0,68.1273,68.2001,68.103,68.192,22300.0
2013-06-14 11:05:00,84.27,84.32,84.22,84.27,22600.0,68.1839,68.2244,68.1435,68.1839,22600.0
2013-06-14 11:10:00,84.3,84.37,84.29,84.35,11300.0,68.2082,68.2648,68.2001,68.2486,11300.0
2013-06-14 11:15:00,84.34,84.36,84.26,84.32,12600.0,68.2406,68.2567,68.1758,68.2244,12600.0
2013-06-14 11:20:00,84.31,84.4,84.29,84.4,21300.0,68.2163,68.2891,68.2001,68.2891,21300.0
2013-06-14 11:25:00,84.4,84.42,84.37,84.38,4300.0,68.2891,68.3053,68.2648,68.2729,4300.0
2013-06-14 11:30:00,84.39,84.41,84.25,84.32,24500.0,68.281,68.2972,68.1677,68.2244,24500.0
2013-06-14 11:35:00,84.33,84.44,84.33,84.39,19800.0,68.2325,68.3215,68.2325,68.281,19800.0
2013-06-14 11:40:00,84.41,84.43,84.24,84.26,22600.0,68.2972,68.3134,68.1596,68.1758,22600.0
2013-06-14 11:45:00,84.27,84.27,84.16,84.18,24900.0,68.1839,68.1839,68.0949,68.1111,24900.0
2013-06-14 11:50:00,84.18,84.25,84.17,84.25,14100.0,68.1111,68.1677,68.103,68.1677,14100.0
2013-06-14 11:55:00,84.25,84.35,84.25,84.34,15700.0,68.1677,68.2486,68.1677,68.2406,15700.0
2013-06-14 12:00:00,84.33,84.33,84.2,84.26,7600.0,68.2325,68.2325,68.1273,68.1758,7600.0
2013-06-14 12:05:00,84.29,84.34,84.23,84.33,11300.0,68.2001,68.2406,68.1516,68.2325,11300.0
2013-06-14 12:10:00,84.33,84.34,84.28,84.3,13800.0,68.2325,68.2406,68.192,68.2082,13800.0
2013-06-14 12:15:00,84.26,84.36,84.25,84.33,11500.0,68.1758,68.2567,68.1677,68.2325,11500.0
2013-06-14 12:20:00,84.32,84.37,84.28,84.35,22600.0,68.2244,68.2648,68.192,68.2486,22600.0
2013-06-14 12:25:00,84.33,84.38,84.31,84.32,22500.0,68.2325,68.2729,68.2163,68.2244,22500.0
2013-06-14 12:30:00,84.33,84.35,84.26,84.28,20800.0,68.2325,68.2486,68.1758,68.192,20800.0
2013-06-14 12:35:00,84.28,84.38,84.27,84.38,13300.0,68.192,68.2729,68.1839,68.2729,13300.0
2013-06-14 12:40:00,84.36,84.4,84.3,84.35,30300.0,68.2567,68.2891,68.2082,68.2486,30300.0
2013-06-14 12:45:00,84.36,84.38,84.33,84.34,4500.0,68.2567,68.2729,68.2325,68.2406,4500.0
2013-06-14 12:50:00,84.34,84.36,84.27,84.27,11900.0,68.2406,68.2567,68.1839,68.1839,11900.0
2013-06-14 12:55:00,84.25,84.26,84.16,84.21,17400.0,68.1677,68.1758,68.0949,68.1354,17400.0
2013-06-14 13:00:00,84.18,84.18,84.08,84.09,17300.0,68.1111,68.1111,68.0302,68.0383,17300.0
2013-06-14 13:05:00,84.09,84.17,84.08,84.17,33300.0,68.0383,68.103,68.0302,68.103,33300.0
2013-06-14 13:10:00,84.17,84.19,84.13,84.19,16600.0,68.103,68.1192,68.0706,68.1192,16600.0
2013-06-14 13:15:00,84.17,84.17,84.07,84.08,25300.0,68.103,68.103,68.0221,68.0302,25300.0
2013-06-14 13:20:00,84.06,84.08,84.01,84.01,13900.0,68.014,68.0302,67.9735,67.9735,13900.0
2013-06-14 13:25:00,84.01,84.01,83.95,83.98,14700.0,67.9735,67.9735,67.925,67.9493,14700.0
2013-06-14 13:30:00,83.98,84.04,83.95,84.02,34400.0,67.9493,67.9978,67.925,67.9816,34400.0
2013-06-14 13:35:00,84.02,84.04,83.95,84.01,32500.0,67.9816,67.9978,67.925,67.9735,32500.0
2013-06-14 13:40:00,84.01,84.05,84.01,84.03,10200.0,67.9735,68.0059,67.9735,67.9897,10200.0
2013-06-14 13:45:00,84.02,84.07,84.02,84.06,7800.0,67.9816,68.0221,67.9816,68.014,7800.0
2013-06-14 13:50:00,84.07,84.07,83.97,84.0,19000.0,68.0221,68.0221,67.9412,67.9655,19000.0
2013-06-14 13:55:00,83.99,84.04,83.99,84.04,12700.0,67.9574,67.9978,67.9574,67.9978,12700.0
2013-06-14 14:00:00,84.04,84.04,83.93,83.97,17400.0,67.9978,67.9978,67.9088,67.9412,17400.0
2013-06-14 14:05:00,83.98,84.14,83.98,84.14,26600.0,67.9493,68.0787,67.9493,68.0787,26600.0
2013-06-14 14:10:00,84.13,84.13,84.09,84.1,54000.0,68.0706,68.0706,68.0383,68.0464,54000.0
2013-06-14 14:15:00,84.11,84.16,84.08,84.16,31700.0,68.0545,68.0949,68.0302,68.0949,31700.0
2013-06-14 14:20:00,84.15,84.3,84.14,84.27,37400.0,68.0868,68.2082,68.0787,68.1839,37400.0
2013-06-14 14:25:00,84.27,84.29,84.23,84.23,20900.0,68.1839,68.2001,68.1516,68.1516,20900.0
2013-06-14 14:30:00,84.23,84.24,84.18,84.2,18900.0,68.1516,68.1596,68.1111,68.1273,18900.0
2013-06-14 14:35:00,84.21,84.27,84.19,84.27,23800.0,68.1354,68.1839,68.1192,68.1839,23800.0
2013-06-14 14:40:00,84.28,84.29,84.24,84.25,13300.0,68.192,68.2001,68.1596,68.1677,13300.0
2013-06-14 14:45:00,84.26,84.26,84.2,84.21,16400.0,68.1758,68.1758,68.1273,68.1354,16400.0
2013-06-14 14:50:00,84.19,84.22,84.16,84.16,12900.0,68.1192,68.1435,68.0949,68.0949,12900.0
2013-06-14 14:55:00,84.15,84.15,84.06,84.08,9300.0,68.0868,68.0868,68.014,68.0302,9300.0
2013-06-14 15:00:00,84.09,84.22,84.08,84.21,20100.0,68.0383,68.1435,68.0302,68.1354,20100.0
2013-06-14 15:05:00,84.22,84.26,84.2,84.2,13200.0,68.1435,68.1758,68.1273,68.1273,13200.0
2013-06-14 15:10:00,84.2,84.26,84.19,84.26,13400.0,68.1273,68.1758,68.1192,68.1758,13400.0
2013-06-14 15:15:00,84.27,84.32,84.25,84.3,21100.0,68.1839,68.2244,68.1677,68.2082,21100.0
2013-06-14 15:20:00,84.31,84.34,84.27,84.29,33500.0,68.2163,68.2406,68.1839,68.2001,33500.0
2013-06-14 15:25:00,84.28,84.32,84.2,84.2,37800.0,68.192,68.2244,68.1273,68.1273,37800.0
2013-06-14 15:30:00,84.21,84.28,84.17,84.17,24900.0,68.1354,68.192,68.103,68.103,24900.0
2013-06-14 15:35:00,84.18,84.25,84.18,84.2,25600.0,68.1111,68.1677,68.1111,68.1273,25600.0
2013-06-14 15:40:00,84.21,84.22,84.06,84.07,30700.0,68.1354,68.1435,68.014,68.0221,30700.0
2013-06-14 15:45:00,84.08,84.16,84.01,84.14,22400.0,68.0302,68.0949,67.9735,68.0787,22400.0
2013-06-14 15:50:00,84.15,84.15,84.09,84.14,26400.0,68.0868,68.0868,68.0383,68.0787,26400.0
2013-06-14 15:55:00,84.13,84.16,84.07,84.07,23800.0,68.0706,68.0949,68.0221,68.0221,23800.0
2013-06-17 09:30:00,84.67,84.86,84.66,84.83,111200.0,68.5076,68.6613,68.4995,68.637,111200.0
2013-06-17 09:35:00,84.84,84.89,84.78,84.82,52600.0,68.6451,68.6856,68.5966,68.6289,52600.0
2013-06-17 09:40:00,84.83,84.86,84.76,84.86,50400.0,68.637,68.6613,68.5804,68.6613,50400.0
2013-06-17 09:45:00,84.87,84.96,84.87,84.91,41600.0,68.6694,68.7422,68.6694,68.7018,41600.0
2013-06-17 09:50:00,84.93,84.94,84.89,84.92,26400.0,68.7179,68.726,68.6856,68.7098,26400.0
2013-06-17 09:55:00,84.93,84.93,84.86,84.88,21900.0,68.7179,68.7179,68.6613,68.6775,21900.0
2013-06-17 10:00:00,84.89,84.94,84.84,84.84,34800.0,68.6856,68.726,68.6451,68.6451,34800.0
2013-06-17 10:05:00,84.85,84.94,84.82,84.92,19300.0,68.6532,68.726,68.6289,68.7098,19300.0
2013-06-17 10:10:00,84.91,84.96,84.88,84.92,27800.0,68.7018,68.7422,68.6775,68.7098,27800.0
2013-06-17 10:15:00,84.92,84.95,84.85,84.88,34200.0,68.7098,68.7341,68.6532,68.6775,34200.0
2013-06-17 10:20:00,84.88,84.91,84.84,84.85,25000.0,68.6775,68.7018,68.6451,68.6532,25000.0
2013-06-17 10:25:00,84.86,84.94,84.85,84.9,26600.0,68.6613,68.726,68.6532,68.6937,26600.0
2013-06-17 10:30:00,84.91,84.94,84.89,84.92,29200.0,68.7018,68.726,68.6856,68.7098,29200.0
2013-06-17 10:35:00,84.92,84.94,84.84,84.84,14300.0,68.7098,68.726,68.6451,68.6451,14300.0
2013-06-17 10:40:00,84.84,84.86,84.81,84.83,14200.0,68.6451,68.6613,68.6208,68.637,14200.0
2013-06-17 10:45:00,84.84,84.91,84.83,84.86,8300.0,68.6451,68.7018,68.637,68.6613,8300.0
2013-06-17 10:50:00,84.87,84.91,84.87,84.89,10500.0,68.6694,68.7018,68.6694,68.6856,10500.0
2013-06-17 10:55:00,84.89,84.98,84.89,84.98,14200.0,68.6856,68.7584,68.6856,68.7584,14200.0
2013-06-17 11:00:00,84.97,84.99,84.95,84.96,26400.0,68.7503,68.7665,68.7341,68.7422,26400.0
2013-06-17 11:05:00,84.97,85.0,84.94,85.0,22600.0,68.7503,68.7746,68.726,68.7746,22600.0
2013-06-17 11:10:00,85.01,85.06,85.01,85.04,12600.0,68.7827,68.8231,68.7827,68.8069,12600.0
2013-06-17 11:15:00,85.03,85.04,84.95,84.95,29300.0,68.7988,68.8069,68.7341,68.7341,29300.0
2013-06-17 11:20:00,84.96,84.96,84.93,84.95,11100.0,68.7422,68.7422,68.7179,68.7341,11100.0
2013-06-17 11:25:00,84.94,84.95,84.89,84.95,16600.0,68.726,68.7341,68.6856,68.7341,16600.0
2013-06-17 11:30:00,84.94,84.94,84.91,84.93,116000.0,68.726,68.726,68.7018,68.7179,116000.0
2013-06-17 11:35:00,84.93,84.95,84.87,84.91,16100.0,68.7179,68.7341,68.6694,68.7018,16100.0
2013-06-17 11:40:00,84.92,84.92,84.87,84.87,7600.0,68.7098,68.7098,68.6694,68.6694,7600.0
2013-06-17 11:45:00,84.88,84.91,84.84,84.85,6800.0,68.6775,68.7018,68.6451,68.6532,6800.0
2013-06-17 11:50:00,84.85,84.92,84.85,84.88,15800.0,68.6532,68.7098,68.6532,68.6775,15800.0
2013-06-17 11:55:00,84.88,84.93,84.84,84.92,291200.0,68.6775,68.7179,68.6451,68.7098,291200.0
2013-06-17 12:00:00,84.92,84.92,84.88,84.91,70900.0,68.7098,68.7098,68.6775,68.7018,70900.0
2013-06-17 12:05:00,84.91,84.93,84.88,84.91,20200.0,68.7018,68.7179,68.6775,68.7018,20200.0
2013-06-17 12:10:00,84.9,84.9,84.86,84.86,15800.0,68.6937,68.6937,68.6613,68.6613,15800.0
2013-06-17 12:15:00,84.86,84.88,84.86,84.87,125600.0,68.6613,68.6775,68.6613,68.6694,125600.0
2013-06-17 12:20:00,84.87,84.9,84.87,84.88,17800.0,68.6694,68.6937,68.6694,68.6775,17800.0
2013-06-17 12:25:00,84.88,84.88,84.84,84.84,5400.0,68.6775,68.6775,68.6451,68.6451,5400.0
2013-06-17 12:30:00,84.85,84.88,84.85,84.88,6600.0,68.6532,68.6775,68.6532,68.6775,6600.0
2013-06-17 12:35:00,84.86,84.89,84.86,84.87,13400.0,68.6613,68.6856,68.6613,68.6694,13400.0
2013-06-17 12:40:00,84.87,84.94,84.87,84.94,26000.0,68.6694,68.726,68.6694,68.726,26000.0
2013-06-17 12:45:00,84.94,84.96,84.92,84.93,19700.0,68.726,68.7422,68.7098,68.7179,19700.0
2013-06-17 12:50:00,84.93,84.94,84.91,84.91,10800.0,68.7179,68.726,68.7018,68.7018,10800.0
2013-06-17 12:55:00,84.91,84.91,84.86,84.89,16000.0,68.7018,68.7018,68.6613,68.6856,16000.0
2013-06-17 13:00:00,84.89,84.93,84.89,84.91,10900.0,68.6856,68.7179,68.6856,68.7018,10900.0
2013-06-17 13:05:00,84.9,84.9,84.88,84.88,9400.0,68.6937,68.6937,68.6775,68.6775,9400.0
2013-06-17 13:10:00,84.88,84.88,84.86,84.86,5100.0,68.6775,68.6775,68.6613,68.6613,5100.0
2013-06-17 13:15:00,84.85,84.88,84.84,84.88,5300.0,68.6532,68.6775,68.6451,68.6775,5300.0
2013-06-17 13:20:00,84.88,84.99,84.86,84.98,33000.0,68.6775,68.7665,68.6613,68.7584,33000.0
2013-06-17 13:25:00,84.97,84.98,84.95,84.97,8100.0,68.7503,68.7584,68.7341,68.7503,8100.0
2013-06-17 13:30:00,84.95,85.0,84.94,85.0,9600.0,68.7341,68.7746,68.726,68.7746,9600.0
2013-06-17 13:35:00,85.0,85.01,84.97,84.99,10800.0,68.7746,68.7827,68.7503,68.7665,10800.0
2013-06-17 13:40:00,84.98,85.0,84.97,84.99,4600.0,68.7584,68.7746,68.7503,68.7665,4600.0
2013-06-17 13:45:00,85.0,85.01,84.96,84.97,5000.0,68.7746,68.7827,68.7422,68.7503,5000.0
2013-06-17 13:50:00,84.98,85.0,84.95,84.95,9100.0,68.7584,68.7746,68.7341,68.7341,9100.0
2013-06-17 13:55:00,84.94,84.98,84.94,84.97,10400.0,68.726,68.7584,68.726,68.7503,10400.0
2013-06-17 14:00:00,84.96,84.98,84.95,84.95,12800.0,68.7422,68.7584,68.7341,68.7341,12800.0
2013-06-17 14:05:00,84.96,84.96,84.77,84.8,28900.0,68.7422,68.7422,68.5885,68.6127,28900.0
2013-06-17 14:10:00,84.8,84.83,84.71,84.78,17600.0,68.6127,68.637,68.5399,68.5966,17600.0
2013-06-17 14:15:00,84.75,84.76,84.69,84.73,19100.0,68.5723,68.5804,68.5237,68.5561,19100.0
2013-06-17 14:20:00,84.73,84.77,84.63,84.63,14000.0,68.5561,68.5885,68.4752,68.4752,14000.0
2013-06-17 14:25:00,84.6,84.6,84.49,84.57,51400.0,68.4509,68.4509,68.3619,68.4267,51400.0
2013-06-17 14:30:00,84.57,84.66,84.5,84.62,28300.0,68.4267,68.4995,68.37,68.4671,28300.0
2013-06-17 14:35:00,84.64,84.66,84.59,84.61,16200.0,68.4833,68.4995,68.4428,68.459,16200.0
2013-06-17 14:40:00,84.62,84.66,84.56,84.57,22400.0,68.4671,68.4995,68.4186,68.4267,22400.0
2013-06-17 14:45:00,84.57,84.57,84.36,84.36,26700.0,68.4267,68.4267,68.2567,68.2567,26700.0
2013-06-17 14:50:00,84.36,84.41,84.29,84.35,51400.0,68.2567,68.2972,68.2001,68.2486,51400.0
2013-06-17 14:55:00,84.33,84.35,84.26,84.34,11600.0,68.2325,68.2486,68.1758,68.2406,11600.0
2013-06-17 15:00:00,84.34,84.45,84.29,84.44,18600.0,68.2406,68.3296,68.2001,68.3215,18600.0
2013-06-17 15:05:00,84.44,84.48,84.4,84.48,19000.0,68.3215,68.3538,68.2891,68.3538,19000.0
2013-06-17 15:10:00,84.46,84.47,84.36,84.38,65000.0,68.3377,68.3457,68.2567,68.2729,65000.0
2013-06-17 15:15:00,84.37,84.43,84.34,84.41,24900.0,68.2648,68.3134,68.2406,68.2972,24900.0
2013-06-17 15:20:00,84.42,84.43,84.33,84.43,22900.0,68.3053,68.3134,68.2325,68.3134,22900.0
2013-06-17 15:25:00,84.43,84.49,84.41,84.46,33700.0,68.3134,68.3619,68.2972,68.3377,33700.0
2013-06-17 15:30:00,84.48,84.64,84.48,84.64,32300.0,68.3538,68.4833,68.3538,68.4833,32300.0
2013-06-17 15:35:00,84.64,84.8,84.64,84.75,34400.0,68.4833,68.6127,68.4833,68.5723,34400.0
2013-06-17 15:40:00,84.75,84.77,84.71,84.72,26500.0,68.5723,68.5885,68.5399,68.548,26500.0
2013-06-17 15:45:00,84.71,84.75,84.65,84.73,27800.0,68.5399,68.5723,68.4914,68.5561,27800.0
2013-06-17 15:50:00,84.7,84.71,84.59,84.63,41500.0,68.5318,68.5399,68.4428,68.4752,41500.0
2013-06-17 15:55:00,84.62,84.73,84.61,84.7,61000.0,68.4671,68.5561,68.459,68.5318,61000.0
2013-06-18 09:30:00,84.79,84.93,84.79,84.9,55700.0,68.6047,68.7179,68.6047,68.6937,55700.0
2013-06-18 09:35:00,84.9,84.97,84.84,84.89,54500.0,68.6937,68.7503,68.6451,68.6856,54500.0
2013-06-18 09:40:00,84.9,84.91,84.84,84.89,18800.0,68.6937,68.7018,68.6451,68.6856,18800.0
2013-06-18 09:45:00,84.87,84.94,84.79,84.92,49700.0,68.6694,68.726,68.6047,68.7098,49700.0
2013-06-18 09:50:00,84.92,84.95,84.88,84.9,38300.0,68.7098,68.7341,68.6775,68.6937,38300.0
2013-06-18 09:55:00,84.9,84.93,84.84,84.84,26100.0,68.6937,68.7179,68.6451,68.6451,26100.0
2013-06-18 10:00:00,84.85,84.91,84.81,84.84,29700.0,68.6532,68.7018,68.6208,68.6451,29700.0
2013-06-18 10:05:00,84.84,84.94,84.84,84.94,22400.0,68.6451,68.726,68.6451,68.726,22400.0
2013-06-18 10:10:00,84.94,84.97,84.86,84.94,40100.0,68.726,68.7503,68.6613,68.726,40100.0
2013-06-18 10:15:00,84.94,85.02,84.94,85.01,36700.0,68.726,68.7908,68.726,68.7827,36700.0
2013-06-18 10:20:00,85.01,85.02,84.95,85.0,27300.0,68.7827,68.7908,68.7341,68.7746,27300.0
2013-06-18 10:25:00,85.0,85.03,84.97,84.99,14600.0,68.7746,68.7988,68.7503,68.7665,14600.0
2013-06-18 10:30:00,85.01,85.09,85.01,85.06,21400.0,68.7827,68.8474,68.7827,68.8231,21400.0
2013-06-18 10:35:00,85.07,85.15,85.07,85.13,32900.0,68.8312,68.8959,68.8312,68.8798,32900.0
2013-06-18 10:40:00,85.13,85.16,85.09,85.1,33600.0,68.8798,68.904,68.8474,68.8555,33600.0
2013-06-18 10:45:00,85.1,85.11,85.06,85.09,34300.0,68.8555,68.8636,68.8231,68.8474,34300.0
2013-06-18 10:50:00,85.1,85.16,85.1,85.15,23200.0,68.8555,68.904,68.8555,68.8959,23200.0
2013-06-18 10:55:00,85.12,85.17,85.12,85.15,14300.0,68.8717,68.9121,68.8717,68.8959,14300.0
2013-06-18 11:00:00,85.14,85.16,85.09,85.11,42500.0,68.8878,68.904,68.8474,68.8636,42500.0
2013-06-18 11:05:00,85.12,85.14,85.11,85.12,6300.0,68.8717,68.8878,68.8636,68.8717,6300.0
2013-06-18 11:10:00,85.12,85.13,85.1,85.13,72300.0,68.8717,68.8798,68.8555,68.8798,72300.0
2013-06-18 11:15:00,85.12,85.16,85.12,85.14,19200.0,68.8717,68.904,68.8717,68.8878,19200.0
2013-06-18 11:20:00,85.14,85.15,85.1,85.11,15400.0,68.8878,68.8959,68.8555,68.8636,15400.0
2013-06-18 11:25:00,85.12,85.24,85.11,85.24,19400.0,68.8717,68.9688,68.8636,68.9688,19400.0
2013-06-18 11:30:00,85.24,85.32,85.24,85.28,24700.0,68.9688,69.0335,68.9688,69.0011,24700.0
2013-06-18 11:35:00,85.29,85.31,85.26,85.27,20000.0,69.0092,69.0254,68.9849,68.993,20000.0
2013-06-18 11:40:00,85.26,85.29,85.24,85.27,42700.0,68.9849,69.0092,68.9688,68.993,42700.0
2013-06-18 11:45:00,85.27,85.28,85.22,85.22,23500.0,68.993,69.0011,68.9526,68.9526,23500.0
2013-06-18 11:50:00,85.21,85.23,85.2,85.23,6600.0,68.9445,68.9607,68.9364,68.9607,6600.0
2013-06-18 11:55:00,85.23,85.23,85.18,85.18,22000.0,68.9607,68.9607,68.9202,68.9202,22000.0
2013-06-18 12:00:00,85.19,85.2,85.17,85.19,58000.0,68.9283,68.9364,68.9121,68.9283,58000.0
2013-06-18 12:05:00,85.2,85.2,85.13,85.16,25000.0,68.9364,68.9364,68.8798,68.904,25000.0
2013-06-18 12:10:00,85.16,85.18,85.15,85.18,10700.0,68.904,68.9202,68.8959,68.9202,10700.0
2013-06-18 12:15:00,85.18,85.22,85.18,85.2,8900.0,68.9202,68.9526,68.9202,68.9364,8900.0
2013-06-18 12:20:00,85.2,85.2,85.17,85.18,5500.0,68.9364,68.9364,68.9121,68.9202,5500.0
2013-06-18 12:25:00,85.18,85.21,85.18,85.18,7200.0,68.9202,68.9445,68.9202,68.9202,7200.0
2013-06-18 12:30:00,85.21,85.25,85.21,85.23,6400.0,68.9445,68.9768,68.9445,68.9607,6400.0
2013-06-18 12:35:00,85.23,85.28,85.23,85.28,7600.0,68.9607,69.0011,68.9607,69.0011,7600.0
2013-06-18 12:40:00,85.28,85.31,85.27,85.3,10300.0,69.0011,69.0254,68.993,69.0173,10300.0
2013-06-18 12:45:00,85.32,85.33,85.29,85.3,4800.0,69.0335,69.0416,69.0092,69.0173,4800.0
2013-06-18 12:50:00,85.31,85.35,85.31,85.35,20100.0,69.0254,69.0578,69.0254,69.0578,20100.0
2013-06-18 12:55:00,85.36,85.41,85.35,85.39,27800.0,69.0659,69.1063,69.0578,69.0901,27800.0
2013-06-18 13:00:00,85.4,85.41,85.34,85.35,13300.0,69.0982,69.1063,69.0497,69.0578,13300.0
2013-06-18 13:05:00,85.35,85.35,85.29,85.3,6900.0,69.0578,69.0578,69.0092,69.0173,6900.0
2013-06-18 13:10:00,85.3,85.33,85.3,85.31,15600.0,69.0173,69.0416,69.0173,69.0254,15600.0
2013-06-18 13:15:00,85.31,85.32,85.26,85.32,11400.0,69.0254,69.0335,68.9849,69.0335,11400.0
2013-06-18 13:20:00,85.28,85.32,85.28,85.31,20500.0,69.0011,69.0335,69.0011,69.0254,20500.0
2013-06-18 13:25:00,85.32,85.36,85.3,85.3,12000.0,69.0335,69.0659,69.0173,69.0173,12000.0
2013-06-18 13:30:00,85.31,85.32,85.25,85.28,7400.0,69.0254,69.0335,68.9768,69.0011,7400.0
2013-06-18 13:35:00,85.27,85.32,85.27,85.28,18800.0,68.993,69.0335,68.993,69.0011,18800.0
2013-06-18 13:40:00,85.29,85.36,85.29,85.35,13500.0,69.0092,69.0659,69.0092,69.0578,13500.0
2013-06-18 13:45:00,85.34,85.39,85.34,85.35,13500.0,69.0497,69.0901,69.0497,69.0578,13500.0
2013-06-18 13:50:00,85.35,85.42,85.34,85.38,14900.0,69.0578,69.1144,69.0497,69.082,14900.0
2013-06-18 13:55:00,85.39,85.4,85.36,85.39,15400.0,69.0901,69.0982,69.0659,69.0901,15400.0
2013-06-18 14:00:00,85.39,85.4,85.33,85.4,26600.0,69.0901,69.0982,69.0416,69.0982,26600.0
2013-06-18 14:05:00,85.4,85.46,85.4,85.44,19700.0,69.0982,69.1468,69.0982,69.1306,19700.0
2013-06-18 14:10:00,85.44,85.49,85.44,85.45,11100.0,69.1306,69.171,69.1306,69.1387,11100.0
2013-06-18 14:15:00,85.44,85.47,85.44,85.44,6500.0,69.1306,69.1549,69.1306,69.1306,6500.0
2013-06-18 14:20:00,85.45,85.48,85.43,85.48,12400.0,69.1387,69.1629,69.1225,69.1629,12400.0
2013-06-18 14:25:00,85.47,85.48,85.38,85.43,34100.0,69.1549,69.1629,69.082,69.1225,34100.0
2013-06-18 14:30:00,85.44,85.47,85.42,85.47,11400.0,69.1306,69.1549,69.1144,69.1549,11400.0
2013-06-18 14:35:00,85.46,85.47,85.42,85.43,16000.0,69.1468,69.1549,69.1144,69.1225,16000.0
2013-06-18 14:40:00,85.42,85.45,85.41,85.42,11500.0,69.1144,69.1387,69.1063,69.1144,11500.0
2013-06-18 14:45:00,85.42,85.52,85.41,85.5,20400.0,69.1144,69.1953,69.1063,69.1791,20400.0
2013-06-18 14:50:00,85.51,85.51,85.47,85.48,25700.0,69.1872,69.1872,69.1549,69.1629,25700.0
2013-06-18 14:55:00,85.5,85.5,85.46,85.49,22000.0,69.1791,69.1791,69.1468,69.171,22000.0
2013-06-18 15:00:00,85.49,85.49,85.45,85.46,9600.0,69.171,69.171,69.1387,69.1468,9600.0
2013-06-18 15:05:00,85.46,85.47,85.39,85.43,33000.0,69.1468,69.1549,69.0901,69.1225,33000.0
2013-06-18 15:10:00,85.43,85.45,85.39,85.41,10000.0,69.1225,69.1387,69.0901,69.1063,10000.0
2013-06-18 15:15:00,85.41,85.43,85.35,85.42,43400.0,69.1063,69.1225,69.0578,69.1144,43400.0
2013-06-18 15:20:00,85.42,85.47,85.41,85.45,14200.0,69.1144,69.1549,69.1063,69.1387,14200.0
2013-06-18 15:25:00,85.45,85.48,85.43,85.48,29100.0,69.1387,69.1629,69.1225,69.1629,29100.0
2013-06-18 15:30:00,85.48,85.48,85.41,85.42,21800.0,69.1629,69.1629,69.1063,69.1144,21800.0
2013-06-18 15:35:00,85.41,85.43,85.37,85.39,21300.0,69.1063,69.1225,69.0739,69.0901,21300.0
2013-06-18 15:40:00,85.39,85.44,85.36,85.36,12400.0,69.0901,69.1306,69.0659,69.0659,12400.0
2013-06-18 15:45:00,85.36,85.38,85.32,85.34,37400.0,69.0659,69.082,69.0335,69.0497,37400.0
2013-06-18 15:50:00,85.35,85.35,85.27,85.29,37100.0,69.0578,69.0578,68.993,69.0092,37100.0
2013-06-18 15:55:00,85.29,85.37,85.27,85.36,110300.0,69.0092,69.0739,68.993,69.0659,110300.0
2013-06-19 09:30:00,85.19,85.47,85.19,85.3,46000.0,68.9283,69.1549,68.9283,69.0173,46000.0
2013-06-19 09:35:00,85.3,85.32,85.25,85.26,17300.0,69.0173,69.0335,68.9768,68.9849,17300.0
2013-06-19 09:40:00,85.28,85.28,85.19,85.23,30400.0,69.0011,69.0011,68.9283,68.9607,30400.0
2013-06-19 09:45:00,85.23,85.26,85.18,85.18,6200.0,68.9607,68.9849,68.9202,68.9202,6200.0
2013-06-19 09:50:00,85.16,85.18,85.13,85.15,10600.0,68.904,68.9202,68.8798,68.8959,10600.0
2013-06-19 09:55:00,85.2,85.23,85.18,85.19,59200.0,68.9364,68.9607,68.9202,68.9283,59200.0
2013-06-19 10:00:00,85.19,85.27,85.14,85.23,17300.0,68.9283,68.993,68.8878,68.9607,17300.0
2013-06-19 10:05:00,85.23,85.26,85.21,85.23,11300.0,68.9607,68.9849,68.9445,68.9607,11300.0
2013-06-19 10:10:00,85.25,85.27,85.22,85.23,21900.0,68.9768,68.993,68.9526,68.9607,21900.0
2013-06-19 10:15:00,85.22,85.31,85.22,85.27,10800.0,68.9526,69.0254,68.9526,68.993,10800.0
2013-06-19 10:20:00,85.29,85.34,85.29,85.33,8700.0,69.0092,69.0497,69.0092,69.0416,8700.0
2013-06-19 10:25:00,85.34,85.37,85.32,85.33,53000.0,69.0497,69.0739,69.0335,69.0416,53000.0
2013-06-19 10:30:00,85.32,85.33,85.28,85.32,5500.0,69.0335,69.0416,69.0011,69.0335,5500.0
2013-06-19 10:35:00,85.3,85.34,85.29,85.33,15700.0,69.0173,69.0497,69.0092,69.0416,15700.0
2013-06-19 10:40:00,85.32,85.36,85.29,85.36,6200.0,69.0335,69.0659,69.0092,69.0659,6200.0
2013-06-19 10:45:00,85.36,85.36,85.24,85.27,9800.0,69.0659,69.0659,68.9688,68.993,9800.0
2013-06-19 10:50:00,85.27,85.32,85.26,85.27,6800.0,68.993,69.0335,68.9849,68.993,6800.0
2013-06-19 10:55:00,85.29,85.31,85.21,85.26,25900.0,69.0092,69.0254,68.9445,68.9849,25900.0
2013-06-19 11:00:00,85.27,85.28,85.23,85.24,25100.0,68.993,69.0011,68.9607,68.9688,25100.0
2013-06-19 11:05:00,85.24,85.27,85.22,85.25,6300.0,68.9688,68.993,68.9526,68.9768,6300.0
2013-06-19 11:10:00,85.26,85.32,85.24,85.3,16800.0,68.9849,69.0335,68.9688,69.0173,16800.0
2013-06-19 11:15:00,85.31,85.34,85.28,85.34,41500.0,69.0254,69.0497,69.0011,69.0497,41500.0
2013-06-19 11:20:00,85.32,85.33,85.26,85.28,8800.0,69.0335,69.0416,68.9849,69.0011,8800.0
2013-06-19 11:25:00,85.28,85.29,85.24,85.28,18700.0,69.0011,69.0092,68.9688,69.0011,18700.0
2013-06-19 11:30:00,85.27,85.29,85.22,85.29,17500.0,68.993,69.0092,68.9526,69.0092,17500.0
2013-06-19 11:35:00,85.32,85.34,85.28,85.28,2600.0,69.0335,69.0497,69.0011,69.0011,2600.0
2013-06-19 11:40:00,85.27,85.3,85.24,85.27,6600.0,68.993,69.0173,68.9688,68.993,6600.0
2013-06-19 11:45:00,85.26,85.28,85.23,85.26,7400.0,68.9849,69.0011,68.9607,68.9849,7400.0
2013-06-19 11:50:00,85.24,85.27,85.23,85.24,6500.0,68.9688,68.993,68.9607,68.9688,6500.0
2013-06-19 11:55:00,85.26,85.26,85.2,85.2,10000.0,68.9849,68.9849,68.9364,68.9364,10000.0
2013-06-19 12:00:00,85.21,85.21,85.17,85.19,7700.0,68.9445,68.9445,68.9121,68.9283,7700.0
2013-06-19 12:05:00,85.19,85.21,85.18,85.2,32700.0,68.9283,68.9445,68.9202,68.9364,32700.0
2013-06-19 12:10:00,85.19,85.22,85.18,85.22,34300.0,68.9283,68.9526,68.9202,68.9526,34300.0
2013-06-19 12:15:00,85.23,85.23,85.17,85.17,24100.0,68.9607,68.9607,68.9121,68.9121,24100.0
2013-06-19 12:20:00,85.17,85.2,85.17,85.19,12900.0,68.9121,68.9364,68.9121,68.9283,12900.0
2013-06-19 12:25:00,85.19,85.21,85.17,85.2,14200.0,68.9283,68.9445,68.9121,68.9364,14200.0
2013-06-19 12:30:00,85.21,85.21,85.18,85.19,5000.0,68.9445,68.9445,68.9202,68.9283,5000.0
2013-06-19 12:35:00,85.19,85.22,85.17,85.22,5400.0,68.9283,68.9526,68.9121,68.9526,5400.0
2013-06-19 12:40:00,85.23,85.27,85.21,85.25,7700.0,68.9607,68.993,68.9445,68.9768,7700.0
2013-06-19 12:45:00,85.24,85.28,85.24,85.27,7900.0,68.9688,69.0011,68.9688,68.993,7900.0
2013-06-19 12:50:00,85.25,85.26,85.21,85.25,15800.0,68.9768,68.9849,68.9445,68.9768,15800.0
2013-06-19 12:55:00,85.23,85.24,85.21,85.22,4000.0,68.9607,68.9688,68.9445,68.9526,4000.0
2013-06-19 13:00:00,85.22,85.23,85.2,85.2,11300.0,68.9526,68.9607,68.9364,68.9364,11300.0
2013-06-19 13:05:00,85.2,85.24,85.2,85.23,16000.0,68.9364,68.9688,68.9364,68.9607,16000.0
2013-06-19 13:10:00,85.23,85.27,85.23,85.25,16800.0,68.9607,68.993,68.9607,68.9768,16800.0
2013-06-19 13:15:00,85.23,85.27,85.21,85.25,147500.0,68.9607,68.993,68.9445,68.9768,147500.0
2013-06-19 13:20:00,85.26,85.27,85.23,85.24,16900.0,68.9849,68.993,68.9607,68.9688,16900.0
2013-06-19 13:25:00,85.25,85.26,85.24,85.26,79700.0,68.9768,68.9849,68.9688,68.9849,79700.0
2013-06-19 13:30:00,85.25,85.25,85.23,85.23,67800.0,68.9768,68.9768,68.9607,68.9607,67800.0
2013-06-19 13:35:00,85.23,85.26,85.23,85.23,9100.0,68.9607,68.9849,68.9607,68.9607,9100.0
2013-06-19 13:40:00,85.23,85.26,85.23,85.26,15800.0,68.9607,68.9849,68.9607,68.9849,15800.0
2013-06-19 13:45:00,85.25,85.26,85.23,85.26,40000.0,68.9768,68.9849,68.9607,68.9849,40000.0
2013-06-19 13:50:00,85.26,85.29,85.26,85.28,171800.0,68.9849,69.0092,68.9849,69.0011,171800.0
2013-06-19 13:55:00,85.28,85.34,85.28,85.34,44500.0,69.0011,69.0497,69.0011,69.0497,44500.0
2013-06-19 14:00:00,85.35,85.4,84.9,84.9,212500.0,69.0578,69.0982,68.6937,68.6937,212500.0
2013-06-19 14:05:00,84.93,85.08,84.86,85.06,100800.0,68.7179,68.8393,68.6613,68.8231,100800.0
2013-06-19 14:10:00,85.04,85.33,84.96,85.26,78500.0,68.8069,69.0416,68.7422,68.9849,78500.0
2013-06-19 14:15:00,85.25,85.35,85.22,85.22,83400.0,68.9768,69.0578,68.9526,68.9526,83400.0
2013-06-19 14:20:00,85.21,85.23,84.96,85.0,63400.0,68.9445,68.9607,68.7422,68.7746,63400.0
2013-06-19 14:25:00,85.02,85.17,84.96,85.16,57200.0,68.7908,68.9121,68.7422,68.904,57200.0
2013-06-19 14:30:00,85.12,85.17,84.93,84.99,80300.0,68.8717,68.9121,68.7179,68.7665,80300.0
2013-06-19 14:35:00,84.98,85.34,84.98,85.14,162100.0,68.7584,69.0497,68.7584,68.8878,162100.0
2013-06-19 14:40:00,85.13,85.28,85.06,85.2,93100.0,68.8798,69.0011,68.8231,68.9364,93100.0
2013-06-19 14:45:00,85.2,85.2,84.91,84.99,71100.0,68.9364,68.9364,68.7018,68.7665,71100.0
2013-06-19 14:50:00,84.98,84.98,84.81,84.84,120700.0,68.7584,68.7584,68.6208,68.6451,120700.0
2013-06-19 14:55:00,84.82,84.82,84.39,84.47,136200.0,68.6289,68.6289,68.281,68.3457,136200.0
2013-06-19 15:00:00,84.46,84.66,84.39,84.65,85900.0,68.3377,68.4995,68.281,68.4914,85900.0
2013-06-19 15:05:00,84.65,84.68,84.54,84.58,26300.0,68.4914,68.5157,68.4024,68.4347,26300.0
2013-06-19 15:10:00,84.59,84.68,84.49,84.55,48800.0,68.4428,68.5157,68.3619,68.4105,48800.0
2013-06-19 15:15:00,84.56,84.64,84.47,84.48,42700.0,68.4186,68.4833,68.3457,68.3538,42700.0
2013-06-19 15:20:00,84.5,84.65,84.48,84.64,28800.0,68.37,68.4914,68.3538,68.4833,28800.0
2013-06-19 15:25:00,84.63,84.84,84.63,84.81,67400.0,68.4752,68.6451,68.4752,68.6208,67400.0
2013-06-19 15:30:00,84.8,84.83,84.66,84.66,71300.0,68.6127,68.637,68.4995,68.4995,71300.0
2013-06-19 15:35:00,84.67,84.81,84.67,84.71,57900.0,68.5076,68.6208,68.5076,68.5399,57900.0
2013-06-19 15:40:00,84.69,84.71,84.58,84.58,47200.0,68.5237,68.5399,68.4347,68.4347,47200.0
2013-06-19 15:45:00,84.57,84.58,84.32,84.39,66500.0,68.4267,68.4347,68.2244,68.281,66500.0
2013-06-19 15:50:00,84.38,84.43,84.25,84.43,121500.0,68.2729,68.3134,68.1677,68.3134,121500.0
2013-06-19 15:55:00,84.42,84.43,84.21,84.22,199300.0,68.3053,68.3134,68.1354,68.1435,199300.0
2013-06-20 09:30:00,83.47,83.47,83.22,83.23,113500.0,67.5366,67.5366,67.3344,67.3424,113500.0
2013-06-20 09:35:00,83.23,83.25,83.08,83.17,43200.0,67.3424,67.3586,67.2211,67.2939,43200.0
2013-06-20 09:40:00,83.16,83.26,83.09,83.26,48900.0,67.2858,67.3667,67.2292,67.3667,48900.0
2013-06-20 09:45:00,83.25,83.43,83.25,83.41,61200.0,67.3586,67.5043,67.3586,67.4881,61200.0
2013-06-20 09:50:00,83.41,83.42,83.32,83.37,46100.0,67.4881,67.4962,67.4153,67.4557,46100.0
2013-06-20 09:55:00,83.38,83.39,83.23,83.24,44400.0,67.4638,67.4719,67.3424,67.3505,44400.0
2013-06-20 10:00:00,83.27,83.4,83.15,83.16,101600.0,67.3748,67.48,67.2777,67.2858,101600.0
2013-06-20 10:05:00,83.17,83.27,83.12,83.24,32500.0,67.2939,67.3748,67.2534,67.3505,32500.0
2013-06-20 10:10:00,83.21,83.23,83.0,83.07,83500.0,67.3263,67.3424,67.1563,67.213,83500.0
2013-06-20 10:15:00,83.06,83.08,82.84,82.99,133600.0,67.2049,67.2211,67.0269,67.1483,133600.0
2013-06-20 10:20:00,82.98,83.1,82.95,83.04,66600.0,67.1402,67.2373,67.1159,67.1887,66600.0
2013-06-20 10:25:00,83.05,83.08,82.9,82.94,45300.0,67.1968,67.2211,67.0754,67.1078,45300.0
2013-06-20 10:30:00,82.92,82.92,82.76,82.77,71700.0,67.0916,67.0916,66.9622,66.9702,71700.0
2013-06-20 10:35:00,82.75,82.89,82.72,82.83,68500.0,66.9541,67.0673,66.9298,67.0188,68500.0
2013-06-20 10:40:00,82.82,82.94,82.77,82.91,86200.0,67.0107,67.1078,66.9702,67.0835,86200.0
2013-06-20 10:45:00,82.92,83.01,82.84,83.0,94800.0,67.0916,67.1644,67.0269,67.1563,94800.0
2013-06-20 10:50:00,82.97,83.05,82.97,83.0,80700.0,67.1321,67.1968,67.1321,67.1563,80700.0
2013-06-20 10:55:00,83.02,83.04,82.94,82.96,37900.0,67.1725,67.1887,67.1078,67.124,37900.0
2013-06-20 11:00:00,82.97,82.97,82.83,82.83,50700.0,67.1321,67.1321,67.0188,67.0188,50700.0
2013-06-20 11:05:00,82.85,82.87,82.72,82.72,44100.0,67.035,67.0512,66.9298,66.9298,44100.0
2013-06-20 11:10:00,82.73,82.85,82.7,82.81,53600.0,66.9379,67.035,66.9136,67.0026,53600.0
2013-06-20 11:15:00,82.81,82.81,82.65,82.7,53100.0,67.0026,67.0026,66.8732,66.9136,53100.0
2013-06-20 11:20:00,82.71,82.8,82.71,82.74,48900.0,66.9217,66.9945,66.9217,66.946,48900.0
2013-06-20 11:25:00,82.74,82.81,82.74,82.79,42100.0,66.946,67.0026,66.946,66.9864,42100.0
2013-06-20 11:30:00,82.8,82.84,82.72,82.75,56800.0,66.9945,67.0269,66.9298,66.9541,56800.0
2013-06-20 11:35:00,82.76,82.9,82.74,82.9,43700.0,66.9622,67.0754,66.946,67.0754,43700.0
2013-06-20 11:40:00,82.89,82.92,82.83,82.83,24000.0,67.0673,67.0916,67.0188,67.0188,24000.0
2013-06-20 11:45:00,82.84,82.89,82.79,82.87,27100.0,67.0269,67.0673,66.9864,67.0512,27100.0
2013-06-20 11:50:00,82.86,82.94,82.86,82.94,28600.0,67.0431,67.1078,67.0431,67.1078,28600.0
2013-06-20 11:55:00,82.94,82.98,82.92,82.92,17600.0,67.1078,67.1402,67.0916,67.0916,17600.0
2013-06-20 12:00:00,82.92,83.04,82.92,82.98,25200.0,67.0916,67.1887,67.0916,67.1402,25200.0
2013-06-20 12:05:00,82.96,83.02,82.94,82.98,39300.0,67.124,67.1725,67.1078,67.1402,39300.0
2013-06-20 12:10:00,82.99,83.07,82.98,83.05,28800.0,67.1483,67.213,67.1402,67.1968,28800.0
2013-06-20 12:15:00,83.06,83.07,82.97,83.02,57600.0,67.2049,67.213,67.1321,67.1725,57600.0
2013-06-20 12:20:00,83.02,83.04,82.97,83.04,80900.0,67.1725,67.1887,67.1321,67.1887,80900.0
2013-06-20 12:25:00,83.05,83.07,82.96,82.99,26800.0,67.1968,67.213,67.124,67.1483,26800.0
2013-06-20 12:30:00,82.99,83.13,82.99,83.01,56500.0,67.1483,67.2615,67.1483,67.1644,56500.0
2013-06-20 12:35:00,83.01,83.04,82.96,82.96,19100.0,67.1644,67.1887,67.124,67.124,19100.0
2013-06-20 12:40:00,82.95,82.96,82.9,82.96,42700.0,67.1159,67.124,67.0754,67.124,42700.0
2013-06-20 12:45:00,82.96,82.96,82.88,82.92,14500.0,67.124,67.124,67.0593,67.0916,14500.0
2013-06-20 12:50:00,82.92,82.94,82.81,82.81,26900.0,67.0916,67.1078,67.0026,67.0026,26900.0
2013-06-20 12:55:00,82.84,82.88,82.84,82.85,17200.0,67.0269,67.0593,67.0269,67.035,17200.0
2013-06-20 13:00:00,82.83,82.88,82.8,82.8,44200.0,67.0188,67.0593,66.9945,66.9945,44200.0
2013-06-20 13:05:00,82.82,82.93,82.8,82.92,17100.0,67.0107,67.0997,66.9945,67.0916,17100.0
2013-06-20 13:10:00,82.92,82.94,82.87,82.88,53300.0,67.0916,67.1078,67.0512,67.0593,53300.0
2013-06-20 13:15:00,82.88,82.88,82.65,82.7,56500.0,67.0593,67.0593,66.8732,66.9136,56500.0
2013-06-20 13:20:00,82.69,82.73,82.66,82.73,24600.0,66.9055,66.9379,66.8812,66.9379,24600.0
2013-06-20 13:25:00,82.73,82.77,82.69,82.76,18000.0,66.9379,66.9702,66.9055,66.9622,18000.0
2013-06-20 13:30:00,82.76,82.8,82.72,82.8,25900.0,66.9622,66.9945,66.9298,66.9945,25900.0
2013-06-20 13:35:00,82.82,82.83,82.7,82.74,26400.0,67.0107,67.0188,66.9136,66.946,26400.0
2013-06-20 13:40:00,82.73,82.83,82.71,82.82,30400.0,66.9379,67.0188,66.9217,67.0107,30400.0
2013-06-20 13:45:00,82.82,82.89,82.76,82.85,62100.0,67.0107,67.0673,66.9622,67.035,62100.0
2013-06-20 13:50:00,82.84,82.87,82.76,82.84,25900.0,67.0269,67.0512,66.9622,67.0269,25900.0
2013-06-20 13:55:00,82.84,82.86,82.74,82.86,27600.0,67.0269,67.0431,66.946,67.0431,27600.0
2013-06-20 14:00:00,82.85,82.87,82.71,82.83,40700.0,67.035,67.0512,66.9217,67.0188,40700.0
2013-06-20 14:05:00,82.82,82.82,82.73,82.75,38700.0,67.0107,67.0107,66.9379,66.9541,38700.0
2013-06-20 14:10:00,82.73,82.74,82.59,82.63,66800.0,66.9379,66.946,66.8246,66.857,66800.0
2013-06-20 14:15:00,82.62,82.71,82.61,82.61,25700.0,66.8489,66.9217,66.8408,66.8408,25700.0
2013-06-20 14:20:00,82.64,82.65,82.43,82.48,188100.0,66.8651,66.8732,66.6952,66.7356,188100.0
2013-06-20 14:25:00,82.47,82.58,82.34,82.35,75500.0,66.7275,66.8165,66.6223,66.6304,75500.0
2013-06-20 14:30:00,82.35,82.41,82.3,82.38,54100.0,66.6304,66.679,66.59,66.6547,54100.0
2013-06-20 14:35:00,82.38,82.41,82.34,82.34,19800.0,66.6547,66.679,66.6223,66.6223,19800.0
2013-06-20 14:40:00,82.37,82.46,82.36,82.43,20100.0,66.6466,66.7194,66.6385,66.6952,20100.0
2013-06-20 14:45:00,82.44,82.45,82.36,82.36,18400.0,66.7032,66.7113,66.6385,66.6385,18400.0
2013-06-20 14:50:00,82.36,82.36,82.19,82.21,81800.0,66.6385,66.6385,66.501,66.5171,81800.0
2013-06-20 14:55:00,82.2,82.25,82.07,82.1,96600.0,66.5091,66.5495,66.4039,66.4281,96600.0
2013-06-20 15:00:00,82.1,82.2,82.05,82.15,103000.0,66.4281,66.5091,66.3877,66.4686,103000.0
2013-06-20 15:05:00,82.14,82.36,82.14,82.33,112500.0,66.4605,66.6385,66.4605,66.6142,112500.0
2013-06-20 15:10:00,82.35,82.35,82.22,82.22,80300.0,66.6304,66.6304,66.5252,66.5252,80300.0
2013-06-20 15:15:00,82.21,82.27,82.14,82.14,72000.0,66.5171,66.5657,66.4605,66.4605,72000.0
2013-06-20 15:20:00,82.13,82.16,82.02,82.06,100900.0,66.4524,66.4767,66.3634,66.3958,100900.0
2013-06-20 15:25:00,82.07,82.14,82.07,82.14,56000.0,66.4039,66.4605,66.4039,66.4605,56000.0
2013-06-20 15:30:00,82.11,82.16,82.0,82.02,129500.0,66.4362,66.4767,66.3472,66.3634,129500.0
2013-06-20 15:35:00,82.02,82.06,82.0,82.01,115100.0,66.3634,66.3958,66.3472,66.3553,115100.0
2013-06-20 15:40:00,82.0,82.05,81.97,82.03,128000.0,66.3472,66.3877,66.323,66.3715,128000.0
2013-06-20 15:45:00,82.01,82.02,81.9,82.0,163000.0,66.3553,66.3634,66.2663,66.3472,163000.0
2013-06-20 15:50:00,82.0,82.21,81.99,82.19,140000.0,66.3472,66.5171,66.3391,66.501,140000.0
2013-06-20 15:55:00,82.18,82.33,82.13,82.15,244600.0,66.4929,66.6142,66.4524,66.4686,244600.0
2013-06-21 09:30:00,82.63,82.78,82.54,82.65,180500.0,66.857,66.9783,66.7842,66.8732,180500.0
2013-06-21 09:35:00,82.64,82.65,82.46,82.48,63500.0,66.8651,66.8732,66.7194,66.7356,63500.0
2013-06-21 09:40:00,82.48,82.55,82.4,82.55,69200.0,66.7356,66.7922,66.6709,66.7922,69200.0
2013-06-21 09:45:00,82.57,82.66,82.49,82.6,36500.0,66.8084,66.8812,66.7437,66.8327,36500.0
2013-06-21 09:50:00,82.6,82.6,82.41,82.44,47300.0,66.8327,66.8327,66.679,66.7032,47300.0
2013-06-21 09:55:00,82.44,82.52,82.37,82.37,31900.0,66.7032,66.768,66.6466,66.6466,31900.0
2013-06-21 10:00:00,82.36,82.56,82.36,82.52,82000.0,66.6385,66.8003,66.6385,66.768,82000.0
2013-06-21 10:05:00,82.5,82.51,82.4,82.44,51900.0,66.7518,66.7599,66.6709,66.7032,51900.0
2013-06-21 10:10:00,82.44,82.44,82.32,82.34,47300.0,66.7032,66.7032,66.6061,66.6223,47300.0
2013-06-21 10:15:00,82.34,82.38,82.2,82.24,45500.0,66.6223,66.6547,66.5091,66.5414,45500.0
2013-06-21 10:20:00,82.24,82.31,82.22,82.26,50700.0,66.5414,66.5981,66.5252,66.5576,50700.0
2013-06-21 10:25:00,82.25,82.25,82.14,82.19,48000.0,66.5495,66.5495,66.4605,66.501,48000.0
2013-06-21 10:30:00,82.19,82.19,82.05,82.06,220900.0,66.501,66.501,66.3877,66.3958,220900.0
2013-06-21 10:35:00,82.06,82.11,81.93,82.01,94200.0,66.3958,66.4362,66.2906,66.3553,94200.0
2013-06-21 10:40:00,82.0,82.04,81.9,82.03,45100.0,66.3472,66.3796,66.2663,66.3715,45100.0
2013-06-21 10:45:00,82.01,82.16,82.01,82.12,34500.0,66.3553,66.4767,66.3553,66.4443,34500.0
2013-06-21 10:50:00,82.13,82.24,82.09,82.22,53500.0,66.4524,66.5414,66.4201,66.5252,53500.0
2013-06-21 10:55:00,82.24,82.25,82.13,82.15,24700.0,66.5414,66.5495,66.4524,66.4686,24700.0
2013-06-21 11:00:00,82.14,82.21,82.01,82.03,124100.0,66.4605,66.5171,66.3553,66.3715,124100.0
2013-06-21 11:05:00,82.03,82.11,81.94,82.06,39900.0,66.3715,66.4362,66.2987,66.3958,39900.0
2013-06-21 11:10:00,82.08,82.09,81.87,81.9,64000.0,66.412,66.4201,66.242,66.2663,64000.0
2013-06-21 11:15:00,81.89,82.05,81.89,82.03,47400.0,66.2582,66.3877,66.2582,66.3715,47400.0
2013-06-21 11:20:00,82.02,82.02,81.79,81.84,52700.0,66.3634,66.3634,66.1773,66.2178,52700.0
2013-06-21 11:25:00,81.84,81.84,81.65,81.68,46900.0,66.2178,66.2178,66.064,66.0883,46900.0
2013-06-21 11:30:00,81.66,81.66,81.48,81.5,104700.0,66.0721,66.0721,65.9265,65.9427,104700.0
2013-06-21 11:35:00,81.51,81.7,81.51,81.59,62200.0,65.9508,66.1045,65.9508,66.0155,62200.0
2013-06-21 11:40:00,81.59,81.66,81.53,81.57,240300.0,66.0155,66.0721,65.967,65.9993,240300.0
2013-06-21 11:45:00,81.57,81.65,81.56,81.62,77700.0,65.9993,66.064,65.9912,66.0398,77700.0
2013-06-21 11:50:00,81.63,81.63,81.47,81.52,18700.0,66.0479,66.0479,65.9184,65.9589,18700.0
2013-06-21 11:55:00,81.51,81.64,81.5,81.58,32500.0,65.9508,66.056,65.9427,66.0074,32500.0
2013-06-21 12:00:00,81.59,81.81,81.59,81.8,23000.0,66.0155,66.1935,66.0155,66.1854,23000.0
2013-06-21 12:05:00,81.8,81.84,81.73,81.73,36100.0,66.1854,66.2178,66.1288,66.1288,36100.0
2013-06-21 12:10:00,81.71,81.8,81.69,81.69,44000.0,66.1126,66.1854,66.0964,66.0964,44000.0
2013-06-21 12:15:00,81.71,81.73,81.63,81.7,37500.0,66.1126,66.1288,66.0479,66.1045,37500.0
2013-06-21 12:20:00,81.7,81.72,81.55,81.59,39200.0,66.1045,66.1207,65.9831,66.0155,39200.0
2013-06-21 12:25:00,81.6,81.66,81.6,81.65,30000.0,66.0236,66.0721,66.0236,66.064,30000.0
2013-06-21 12:30:00,81.64,81.68,81.61,81.63,23600.0,66.056,66.0883,66.0317,66.0479,23600.0
2013-06-21 12:35:00,81.63,81.73,81.63,81.68,22200.0,66.0479,66.1288,66.0479,66.0883,22200.0
2013-06-21 12:40:00,81.69,81.89,81.65,81.83,40500.0,66.0964,66.2582,66.064,66.2097,40500.0
2013-06-21 12:45:00,81.84,82.09,81.82,82.06,22400.0,66.2178,66.4201,66.2016,66.3958,22400.0
2013-06-21 12:50:00,82.05,82.06,81.95,81.99,44400.0,66.3877,66.3958,66.3068,66.3391,44400.0
2013-06-21 12:55:00,81.99,82.21,81.95,82.2,51000.0,66.3391,66.5171,66.3068,66.5091,51000.0
2013-06-21 13:00:00,82.22,82.24,82.04,82.1,32400.0,66.5252,66.5414,66.3796,66.4281,32400.0
2013-06-21 13:05:00,82.11,82.28,82.08,82.28,21900.0,66.4362,66.5738,66.412,66.5738,21900.0
2013-06-21 13:10:00,82.28,82.33,82.25,82.31,47200.0,66.5738,66.6142,66.5495,66.5981,47200.0
2013-06-21 13:15:00,82.33,82.4,82.29,82.29,48400.0,66.6142,66.6709,66.5819,66.5819,48400.0
2013-06-21 13:20:00,82.31,82.31,82.17,82.17,35700.0,66.5981,66.5981,66.4848,66.4848,35700.0
2013-06-21 13:25:00,82.17,82.24,82.15,82.19,21000.0,66.4848,66.5414,66.4686,66.501,21000.0
2013-06-21 13:30:00,82.19,82.31,82.17,82.3,44300.0,66.501,66.5981,66.4848,66.59,44300.0
2013-06-21 13:35:00,82.27,82.31,82.21,82.28,25000.0,66.5657,66.5981,66.5171,66.5738,25000.0
2013-06-21 13:40:00,82.28,82.31,82.19,82.24,10200.0,66.5738,66.5981,66.501,66.5414,10200.0
2013-06-21 13:45:00,82.21,82.24,82.12,82.15,24400.0,66.5171,66.5414,66.4443,66.4686,24400.0
2013-06-21 13:50:00,82.15,82.18,82.0,82.04,22000.0,66.4686,66.4929,66.3472,66.3796,22000.0
2013-06-21 13:55:00,82.05,82.05,81.93,82.0,39700.0,66.3877,66.3877,66.2906,66.3472,39700.0
2013-06-21 14:00:00,81.99,82.06,81.95,81.97,22900.0,66.3391,66.3958,66.3068,66.323,22900.0
2013-06-21 14:05:00,81.94,81.94,81.89,81.92,15700.0,66.2987,66.2987,66.2582,66.2825,15700.0
2013-06-21 14:10:00,81.93,82.07,81.93,82.05,36800.0,66.2906,66.4039,66.2906,66.3877,36800.0
2013-06-21 14:15:00,82.06,82.16,82.06,82.15,36700.0,66.3958,66.4767,66.3958,66.4686,36700.0
2013-06-21 14:20:00,82.15,82.15,82.06,82.08,30200.0,66.4686,66.4686,66.3958,66.412,30200.0
2013-06-21 14:25:00,82.08,82.21,82.08,82.19,24200.0,66.412,66.5171,66.412,66.501,24200.0
2013-06-21 14:30:00,82.19,82.23,82.11,82.21,44700.0,66.501,66.5333,66.4362,66.5171,44700.0
2013-06-21 14:35:00,82.22,82.27,82.14,82.24,47600.0,66.5252,66.5657,66.4605,66.5414,47600.0
2013-06-21 14:40:00,82.24,82.24,82.1,82.14,40000.0,66.5414,66.5414,66.4281,66.4605,40000.0
2013-06-21 14:45:00,82.16,82.23,82.16,82.19,25600.0,66.4767,66.5333,66.4767,66.501,25600.0
2013-06-21 14:50:00,82.2,82.25,82.17,82.22,18100.0,66.5091,66.5495,66.4848,66.5252,18100.0
2013-06-21 14:55:00,82.21,82.3,82.14,82.3,39400.0,66.5171,66.59,66.4605,66.59,39400.0
2013-06-21 15:00:00,82.29,82.35,82.26,82.33,19100.0,66.5819,66.6304,66.5576,66.6142,19100.0
2013-06-21 15:05:00,82.34,82.48,82.33,82.43,34000.0,66.6223,66.7356,66.6142,66.6952,34000.0
2013-06-21 15:10:00,82.44,82.55,82.44,82.49,32500.0,66.7032,66.7922,66.7032,66.7437,32500.0
2013-06-21 15:15:00,82.5,82.54,82.42,82.42,25900.0,66.7518,66.7842,66.6871,66.6871,25900.0
2013-06-21 15:20:00,82.42,82.51,82.41,82.48,18600.0,66.6871,66.7599,66.679,66.7356,18600.0
2013-06-21 15:25:00,82.49,82.54,82.47,82.52,22600.0,66.7437,66.7842,66.7275,66.768,22600.0
2013-06-21 15:30:00,82.55,82.58,82.48,82.48,90700.0,66.7922,66.8165,66.7356,66.7356,90700.0
2013-06-21 15:35:00,82.47,82.51,82.45,82.45,142000.0,66.7275,66.7599,66.7113,66.7113,142000.0
2013-06-21 15:40:00,82.46,82.46,82.31,82.31,52800.0,66.7194,66.7194,66.5981,66.5981,52800.0
2013-06-21 15:45:00,82.3,82.36,82.19,82.35,106600.0,66.59,66.6385,66.501,66.6304,106600.0
2013-06-21 15:50:00,82.34,82.37,82.24,82.3,47600.0,66.6223,66.6466,66.5414,66.59,47600.0
2013-06-21 15:55:00,82.32,82.38,82.23,82.36,122300.0,66.6061,66.6547,66.5333,66.6385,122300.0
2013-06-24 09:30:00,81.11,81.11,80.8,80.9,209800.0,65.9402,65.9402,65.6882,65.7694,209800.0
2013-06-24 09:35:00,80.83,80.9,80.58,80.6,103400.0,65.7125,65.7694,65.5093,65.5256,103400.0
2013-06-24 09:40:00,80.59,80.72,80.54,80.72,190100.0,65.5174,65.6231,65.4768,65.6231,190100.0
2013-06-24 09:45:00,80.7,80.86,80.66,80.86,45200.0,65.6069,65.7369,65.5743,65.7369,45200.0
2013-06-24 09:50:00,80.85,80.87,80.6,80.63,65500.0,65.7288,65.7451,65.5256,65.5499,65500.0
2013-06-24 09:55:00,80.61,80.63,80.47,80.52,80800.0,65.5337,65.5499,65.4199,65.4605,80800.0
2013-06-24 10:00:00,80.52,80.52,80.34,80.48,150600.0,65.4605,65.4605,65.3142,65.428,150600.0
2013-06-24 10:05:00,80.47,80.56,80.42,80.52,57200.0,65.4199,65.493,65.3792,65.4605,57200.0
2013-06-24 10:10:00,80.53,80.6,80.49,80.53,72100.0,65.4686,65.5256,65.4361,65.4686,72100.0
2013-06-24 10:15:00,80.53,80.61,80.5,80.59,68600.0,65.4686,65.5337,65.4443,65.5174,68600.0
2013-06-24 10:20:00,80.58,80.58,80.43,80.44,57900.0,65.5093,65.5093,65.3874,65.3955,57900.0
2013-06-24 10:25:00,80.44,80.53,80.38,80.47,45700.0,65.3955,65.4686,65.3467,65.4199,45700.0
2013-06-24 10:30:00,80.47,80.53,80.35,80.42,42000.0,65.4199,65.4686,65.3223,65.3792,42000.0
2013-06-24 10:35:00,80.42,80.63,80.42,80.62,31400.0,65.3792,65.5499,65.3792,65.5418,31400.0
2013-06-24 10:40:00,80.61,80.68,80.57,80.67,44400.0,65.5337,65.5906,65.5012,65.5825,44400.0
2013-06-24 10:45:00,80.66,80.73,80.56,80.7,74000.0,65.5743,65.6312,65.493,65.6069,74000.0
2013-06-24 10:50:00,80.71,80.74,80.63,80.71,78200.0,65.615,65.6394,65.5499,65.615,78200.0
2013-06-24 10:55:00,80.72,80.79,80.63,80.63,61900.0,65.6231,65.68,65.5499,65.5499,61900.0
2013-06-24 11:00:00,80.64,80.69,80.61,80.65,37100.0,65.5581,65.5987,65.5337,65.5662,37100.0
2013-06-24 11:05:00,80.63,80.67,80.56,80.64,19000.0,65.5499,65.5825,65.493,65.5581,19000.0
2013-06-24 11:10:00,80.63,80.66,80.47,80.48,36100.0,65.5499,65.5743,65.4199,65.428,36100.0
2013-06-24 11:15:00,80.48,80.51,80.4,80.4,20000.0,65.428,65.4524,65.363,65.363,20000.0
2013-06-24 11:20:00,80.38,80.4,80.22,80.27,102700.0,65.3467,65.363,65.2166,65.2573,102700.0
2013-06-24 11:25:00,80.26,80.31,80.2,80.22,37200.0,65.2491,65.2898,65.2004,65.2166,37200.0
2013-06-24 11:30:00,80.22,80.42,80.22,80.35,51100.0,65.2166,65.3792,65.2166,65.3223,51100.0
2013-06-24 11:35:00,80.36,80.38,80.28,80.36,20200.0,65.3304,65.3467,65.2654,65.3304,20200.0
2013-06-24 11:40:00,80.35,80.48,80.34,80.34,25100.0,65.3223,65.428,65.3142,65.3142,25100.0
2013-06-24 11:45:00,80.35,80.41,80.3,80.37,20100.0,65.3223,65.3711,65.2817,65.3386,20100.0
2013-06-24 11:50:00,80.37,80.48,80.36,80.44,19600.0,65.3386,65.428,65.3304,65.3955,19600.0
2013-06-24 11:55:00,80.43,80.51,80.37,80.48,31900.0,65.3874,65.4524,65.3386,65.428,31900.0
2013-06-24 12:00:00,80.47,80.56,80.34,80.38,33800.0,65.4199,65.493,65.3142,65.3467,33800.0
2013-06-24 12:05:00,80.38,80.38,80.24,80.28,26800.0,65.3467,65.3467,65.2329,65.2654,26800.0
2013-06-24 12:10:00,80.28,80.32,80.22,80.29,26900.0,65.2654,65.2979,65.2166,65.2735,26900.0
2013-06-24 12:15:00,80.28,80.35,80.24,80.25,23000.0,65.2654,65.3223,65.2329,65.241,23000.0
2013-06-24 12:20:00,80.21,80.26,80.19,80.26,41300.0,65.2085,65.2491,65.1922,65.2491,41300.0
2013-06-24 12:25:00,80.26,80.44,80.22,80.41,22400.0,65.2491,65.3955,65.2166,65.3711,22400.0
2013-06-24 12:30:00,80.4,80.52,80.4,80.49,29300.0,65.363,65.4605,65.363,65.4361,29300.0
2013-06-24 12:35:00,80.49,80.55,80.42,80.45,28000.0,65.4361,65.4849,65.3792,65.4036,28000.0
2013-06-24 12:40:00,80.44,80.53,80.42,80.49,29400.0,65.3955,65.4686,65.3792,65.4361,29400.0
2013-06-24 12:45:00,80.48,80.55,80.46,80.46,14300.0,65.428,65.4849,65.4117,65.4117,14300.0
2013-06-24 12:50:00,80.46,80.51,80.42,80.51,25200.0,65.4117,65.4524,65.3792,65.4524,25200.0
2013-06-24 12:55:00,80.52,80.62,80.48,80.59,28100.0,65.4605,65.5418,65.428,65.5174,28100.0
2013-06-24 13:00:00,80.6,80.64,80.55,80.61,37800.0,65.5256,65.5581,65.4849,65.5337,37800.0
2013-06-24 13:05:00,80.62,80.62,80.48,80.52,43800.0,65.5418,65.5418,65.428,65.4605,43800.0
2013-06-24 13:10:00,80.5,80.75,80.48,80.73,29100.0,65.4443,65.6475,65.428,65.6312,29100.0
2013-06-24 13:15:00,80.74,80.79,80.66,80.79,45500.0,65.6394,65.68,65.5743,65.68,45500.0
2013-06-24 13:20:00,80.78,80.83,80.72,80.82,41400.0,65.6719,65.7125,65.6231,65.7044,41400.0
2013-06-24 13:25:00,80.8,80.81,80.67,80.78,25300.0,65.6882,65.6963,65.5825,65.6719,25300.0
2013-06-24 13:30:00,80.78,80.87,80.76,80.8,113200.0,65.6719,65.7451,65.6556,65.6882,113200.0
2013-06-24 13:35:00,80.8,80.87,80.75,80.84,94500.0,65.6882,65.7451,65.6475,65.7207,94500.0
2013-06-24 13:40:00,80.86,80.99,80.86,80.99,33900.0,65.7369,65.8426,65.7369,65.8426,33900.0
2013-06-24 13:45:00,80.99,81.01,80.83,80.85,39300.0,65.8426,65.8589,65.7125,65.7288,39300.0
2013-06-24 13:50:00,80.86,80.86,80.78,80.83,28800.0,65.7369,65.7369,65.6719,65.7125,28800.0
2013-06-24 13:55:00,80.83,81.0,80.81,81.0,49600.0,65.7125,65.8507,65.6963,65.8507,49600.0
2013-06-24 14:00:00,81.01,81.13,80.92,81.11,55500.0,65.8589,65.9564,65.7857,65.9402,55500.0
2013-06-24 14:05:00,81.1,81.29,81.1,81.28,47000.0,65.932,66.0865,65.932,66.0784,47000.0
2013-06-24 14:10:00,81.28,81.36,81.2,81.21,58200.0,66.0784,66.1434,66.0133,66.0215,58200.0
2013-06-24 14:15:00,81.21,81.3,81.21,81.3,31500.0,66.0215,66.0946,66.0215,66.0946,31500.0
2013-06-24 14:20:00,81.3,81.41,81.27,81.3,54600.0,66.0946,66.1841,66.0702,66.0946,54600.0
2013-06-24 14:25:00,81.29,81.43,81.28,81.4,84600.0,66.0865,66.2003,66.0784,66.1759,84600.0
2013-06-24 14:30:00,81.39,81.49,81.38,81.49,171500.0,66.1678,66.2491,66.1597,66.2491,171500.0
2013-06-24 14:35:00,81.49,81.59,81.41,81.59,129600.0,66.2491,66.3304,66.1841,66.3304,129600.0
2013-06-24 14:40:00,81.59,81.61,81.45,81.51,128900.0,66.3304,66.3467,66.2166,66.2654,128900.0
2013-06-24 14:45:00,81.51,81.54,81.41,81.51,97100.0,66.2654,66.2898,66.1841,66.2654,97100.0
2013-06-24 14:50:00,81.5,81.58,81.42,81.45,51100.0,66.2572,66.3223,66.1922,66.2166,51100.0
2013-06-24 14:55:00,81.45,81.45,81.28,81.37,32500.0,66.2166,66.2166,66.0784,66.1515,32500.0
2013-06-24 15:00:00,81.34,81.45,81.3,81.39,68400.0,66.1272,66.2166,66.0946,66.1678,68400.0
2013-06-24 15:05:00,81.4,81.49,81.4,81.43,39800.0,66.1759,66.2491,66.1759,66.2003,39800.0
2013-06-24 15:10:00,81.42,81.48,81.33,81.33,42300.0,66.1922,66.241,66.119,66.119,42300.0
2013-06-24 15:15:00,81.32,81.34,81.15,81.19,41400.0,66.1109,66.1272,65.9727,66.0052,41400.0
2013-06-24 15:20:00,81.19,81.31,81.17,81.24,35500.0,66.0052,66.1028,65.989,66.0459,35500.0
2013-06-24 15:25:00,81.24,81.27,81.15,81.16,19700.0,66.0459,66.0702,65.9727,65.9808,19700.0
2013-06-24 15:30:00,81.16,81.32,81.16,81.18,31300.0,65.9808,66.1109,65.9808,65.9971,31300.0
2013-06-24 15:35:00,81.16,81.37,81.16,81.37,42500.0,65.9808,66.1515,65.9808,66.1515,42500.0
2013-06-24 15:40:00,81.37,81.37,81.2,81.23,176200.0,66.1515,66.1515,66.0133,66.0377,176200.0
2013-06-24 15:45:00,81.22,81.22,80.98,81.07,106300.0,66.0296,66.0296,65.8345,65.9077,106300.0
2013-06-24 15:50:00,81.06,81.2,81.05,81.16,52000.0,65.8995,66.0133,65.8914,65.9808,52000.0
2013-06-24 15:55:00,81.16,81.16,80.89,80.89,129000.0,65.9808,65.9808,65.7613,65.7613,129000.0
2013-06-25 09:30:00,81.71,81.74,81.53,81.66,97100.0,66.428,66.4523,66.2816,66.3873,97100.0
2013-06-25 09:35:00,81.64,81.64,81.42,81.57,61600.0,66.371,66.371,66.1922,66.3141,61600.0
2013-06-25 09:40:00,81.55,81.72,81.55,81.65,16000.0,66.2979,66.4361,66.2979,66.3792,16000.0
2013-06-25 09:45:00,81.67,81.67,81.49,81.49,17100.0,66.3954,66.3954,66.2491,66.2491,17100.0
2013-06-25 09:50:00,81.5,81.52,81.35,81.35,27500.0,66.2572,66.2735,66.1353,66.1353,27500.0
2013-06-25 09:55:00,81.36,81.44,81.27,81.44,31300.0,66.1434,66.2085,66.0702,66.2085,31300.0
2013-06-25 10:00:00,81.4,81.53,81.3,81.46,53800.0,66.1759,66.2816,66.0946,66.2247,53800.0
2013-06-25 10:05:00,81.4,81.44,81.19,81.4,66400.0,66.1759,66.2085,66.0052,66.1759,66400.0
2013-06-25 10:10:00,81.42,81.44,81.28,81.37,31100.0,66.1922,66.2085,66.0784,66.1515,31100.0
2013-06-25 10:15:00,81.38,81.38,81.11,81.17,117900.0,66.1597,66.1597,65.9402,65.989,117900.0
2013-06-25 10:20:00,81.19,81.33,81.19,81.32,25300.0,66.0052,66.119,66.0052,66.1109,25300.0
2013-06-25 10:25:00,81.33,81.38,81.25,81.32,23100.0,66.119,66.1597,66.054,66.1109,23100.0
2013-06-25 10:30:00,81.28,81.35,81.25,81.31,12200.0,66.0784,66.1353,66.054,66.1028,12200.0
2013-06-25 10:35:00,81.28,81.43,81.22,81.42,30400.0,66.0784,66.2003,66.0296,66.1922,30400.0
2013-06-25 10:40:00,81.42,81.47,81.37,81.41,42700.0,66.1922,66.2328,66.1515,66.1841,42700.0
2013-06-25 10:45:00,81.42,81.57,81.42,81.57,33600.0,66.1922,66.3141,66.1922,66.3141,33600.0
2013-06-25 10:50:00,81.56,81.6,81.52,81.6,16900.0,66.306,66.3385,66.2735,66.3385,16900.0
2013-06-25 10:55:00,81.63,81.66,81.59,81.59,20400.0,66.3629,66.3873,66.3304,66.3304,20400.0
2013-06-25 11:00:00,81.6,81.6,81.52,81.59,29300.0,66.3385,66.3385,66.2735,66.3304,29300.0
2013-06-25 11:05:00,81.57,81.7,81.57,81.7,23700.0,66.3141,66.4198,66.3141,66.4198,23700.0
2013-06-25 11:10:00,81.7,81.7,81.62,81.63,17800.0,66.4198,66.4198,66.3548,66.3629,17800.0
2013-06-25 11:15:00,81.63,81.64,81.55,81.56,17800.0,66.3629,66.371,66.2979,66.306,17800.0
2013-06-25 11:20:00,81.57,81.58,81.54,81.54,27900.0,66.3141,66.3223,66.2898,66.2898,27900.0
2013-06-25 11:25:00,81.51,81.51,81.46,81.5,25200.0,66.2654,66.2654,66.2247,66.2572,25200.0
2013-06-25 11:30:00,81.5,81.58,81.49,81.55,17200.0,66.2572,66.3223,66.2491,66.2979,17200.0
2013-06-25 11:35:00,81.55,81.6,81.54,81.55,13200.0,66.2979,66.3385,66.2898,66.2979,13200.0
2013-06-25 11:40:00,81.56,81.61,81.46,81.52,28600.0,66.306,66.3467,66.2247,66.2735,28600.0
2013-06-25 11:45:00,81.5,81.5,81.39,81.49,42600.0,66.2572,66.2572,66.1678,66.2491,42600.0
2013-06-25 11:50:00,81.51,81.58,81.5,81.55,15100.0,66.2654,66.3223,66.2572,66.2979,15100.0
2013-06-25 11:55:00,81.55,81.62,81.54,81.61,13100.0,66.2979,66.3548,66.2898,66.3467,13100.0
2013-06-25 12:00:00,81.6,81.62,81.56,81.6,10200.0,66.3385,66.3548,66.306,66.3385,10200.0
2013-06-25 12:05:00,81.6,81.67,81.6,81.64,13400.0,66.3385,66.3954,66.3385,66.371,13400.0
2013-06-25 12:10:00,81.66,81.68,81.66,81.67,6400.0,66.3873,66.4036,66.3873,66.3954,6400.0
2013-06-25 12:15:00,81.67,81.69,81.64,81.69,15300.0,66.3954,66.4117,66.371,66.4117,15300.0
2013-06-25 12:20:00,81.68,81.68,81.6,81.62,9300.0,66.4036,66.4036,66.3385,66.3548,9300.0
2013-06-25 12:25:00,81.64,81.65,81.6,81.64,42500.0,66.371,66.3792,66.3385,66.371,42500.0
2013-06-25 12:30:00,81.63,81.75,81.63,81.72,208200.0,66.3629,66.4605,66.3629,66.4361,208200.0
2013-06-25 12:35:00,81.73,81.74,81.66,81.71,31900.0,66.4442,66.4523,66.3873,66.428,31900.0
2013-06-25 12:40:00,81.71,81.72,81.65,81.68,12200.0,66.428,66.4361,66.3792,66.4036,12200.0
2013-06-25 12:45:00,81.69,81.69,81.65,81.68,1500.0,66.4117,66.4117,66.3792,66.4036,1500.0
2013-06-25 12:50:00,81.67,81.69,81.66,81.68,13700.0,66.3954,66.4117,66.3873,66.4036,13700.0
2013-06-25 12:55:00,81.67,81.68,81.62,81.62,16200.0,66.3954,66.4036,66.3548,66.3548,16200.0
2013-06-25 13:00:00,81.62,81.68,81.62,81.67,9000.0,66.3548,66.4036,66.3548,66.3954,9000.0
2013-06-25 13:05:00,81.67,81.68,81.55,81.55,16800.0,66.3954,66.4036,66.2979,66.2979,16800.0
2013-06-25 13:10:00,81.56,81.6,81.53,81.6,9500.0,66.306,66.3385,66.2816,66.3385,9500.0
2013-06-25 13:15:00,81.63,81.64,81.5,81.51,19700.0,66.3629,66.371,66.2572,66.2654,19700.0
2013-06-25 13:20:00,81.5,81.5,81.43,81.46,11600.0,66.2572,66.2572,66.2003,66.2247,11600.0
2013-06-25 13:25:00,81.49,81.52,81.48,81.49,9400.0,66.2491,66.2735,66.241,66.2491,9400.0
2013-06-25 13:30:00,81.48,81.5,81.43,81.5,12200.0,66.241,66.2572,66.2003,66.2572,12200.0
2013-06-25 13:35:00,81.5,81.56,81.49,81.55,15000.0,66.2572,66.306,66.2491,66.2979,15000.0
2013-06-25 13:40:00,81.54,81.64,81.5,81.61,51900.0,66.2898,66.371,66.2572,66.3467,51900.0
2013-06-25 13:45:00,81.61,81.68,81.6,81.66,5800.0,66.3467,66.4036,66.3385,66.3873,5800.0
2013-06-25 13:50:00,81.66,81.66,81.59,81.61,7900.0,66.3873,66.3873,66.3304,66.3467,7900.0
2013-06-25 13:55:00,81.6,81.6,81.53,81.55,9500.0,66.3385,66.3385,66.2816,66.2979,9500.0
2013-06-25 14:00:00,81.54,81.6,81.49,81.56,46000.0,66.2898,66.3385,66.2491,66.306,46000.0
2013-06-25 14:05:00,81.56,81.6,81.53,81.56,9500.0,66.306,66.3385,66.2816,66.306,9500.0
2013-06-25 14:10:00,81.58,81.63,81.57,81.63,7100.0,66.3223,66.3629,66.3141,66.3629,7100.0
2013-06-25 14:15:00,81.63,81.68,81.61,81.65,6300.0,66.3629,66.4036,66.3467,66.3792,6300.0
2013-06-25 14:20:00,81.65,81.65,81.56,81.59,39600.0,66.3792,66.3792,66.306,66.3304,39600.0
2013-06-25 14:25:00,81.61,81.65,81.59,81.65,26300.0,66.3467,66.3792,66.3304,66.3792,26300.0
2013-06-25 14:30:00,81.65,81.76,81.61,81.74,45600.0,66.3792,66.4686,66.3467,66.4523,45600.0
2013-06-25 14:35:00,81.73,81.8,81.71,81.72,33800.0,66.4442,66.5011,66.428,66.4361,33800.0
2013-06-25 14:40:00,81.73,81.74,81.69,81.69,23100.0,66.4442,66.4523,66.4117,66.4117,23100.0
2013-06-25 14:45:00,81.7,81.72,81.65,81.68,19600.0,66.4198,66.4361,66.3792,66.4036,19600.0
2013-06-25 14:50:00,81.69,81.72,81.67,81.7,17200.0,66.4117,66.4361,66.3954,66.4198,17200.0
2013-06-25 14:55:00,81.74,81.74,81.62,81.66,26600.0,66.4523,66.4523,66.3548,66.3873,26600.0
2013-06-25 15:00:00,81.66,81.73,81.65,81.67,21900.0,66.3873,66.4442,66.3792,66.3954,21900.0
2013-06-25 15:05:00,81.68,81.74,81.67,81.74,28700.0,66.4036,66.4523,66.3954,66.4523,28700.0
2013-06-25 15:10:00,81.75,81.78,81.72,81.74,39300.0,66.4605,66.4849,66.4361,66.4523,39300.0
2013-06-25 15:15:00,81.75,81.79,81.7,81.71,20400.0,66.4605,66.493,66.4198,66.428,20400.0
2013-06-25 15:20:00,81.71,81.82,81.71,81.78,248200.0,66.428,66.5174,66.428,66.4849,248200.0
2013-06-25 15:25:00,81.81,81.87,81.79,81.87,33700.0,66.5093,66.558,66.493,66.558,33700.0
2013-06-25 15:30:00,81.87,81.94,81.85,81.93,26700.0,66.558,66.6149,66.5418,66.6068,26700.0
2013-06-25 15:35:00,81.93,81.99,81.91,81.95,49300.0,66.6068,66.6556,66.5906,66.6231,49300.0
2013-06-25 15:40:00,81.95,81.98,81.84,81.88,29800.0,66.6231,66.6475,66.5336,66.5662,29800.0
2013-06-25 15:45:00,81.86,81.9,81.78,81.8,54500.0,66.5499,66.5824,66.4849,66.5011,54500.0
2013-06-25 15:50:00,81.77,81.86,81.76,81.83,45300.0,66.4767,66.5499,66.4686,66.5255,45300.0
2013-06-25 15:55:00,81.82,81.84,81.72,81.73,75200.0,66.5174,66.5336,66.4361,66.4442,75200.0
2013-06-26 09:30:00,82.4,82.54,82.38,82.5,90800.0,66.9889,67.1027,66.9726,67.0702,90800.0
2013-06-26 09:35:00,82.47,82.54,82.44,82.47,36500.0,67.0458,67.1027,67.0214,67.0458,36500.0
2013-06-26 09:40:00,82.5,82.5,82.36,82.36,18800.0,67.0702,67.0702,66.9564,66.9564,18800.0
2013-06-26 09:45:00,82.39,82.44,82.36,82.4,17200.0,66.9808,67.0214,66.9564,66.9889,17200.0
2013-06-26 09:50:00,82.42,82.49,82.4,82.45,34400.0,67.0052,67.0621,66.9889,67.0296,34400.0
2013-06-26 09:55:00,82.45,82.49,82.4,82.42,29300.0,67.0296,67.0621,66.9889,67.0052,29300.0
2013-06-26 10:00:00,82.45,82.51,82.42,82.42,30500.0,67.0296,67.0783,67.0052,67.0052,30500.0
2013-06-26 10:05:00,82.42,82.45,82.33,82.37,35000.0,67.0052,67.0296,66.932,66.9645,35000.0
2013-06-26 10:10:00,82.36,82.39,82.31,82.34,30300.0,66.9564,66.9808,66.9157,66.9401,30300.0
2013-06-26 10:15:00,82.34,82.34,82.24,82.25,84000.0,66.9401,66.9401,66.8588,66.867,84000.0
2013-06-26 10:20:00,82.25,82.37,82.24,82.31,79700.0,66.867,66.9645,66.8588,66.9157,79700.0
2013-06-26 10:25:00,82.3,82.34,82.24,82.26,43000.0,66.9076,66.9401,66.8588,66.8751,43000.0
2013-06-26 10:30:00,82.26,82.29,82.17,82.18,27600.0,66.8751,66.8995,66.8019,66.8101,27600.0
2013-06-26 10:35:00,82.17,82.31,82.17,82.3,10400.0,66.8019,66.9157,66.8019,66.9076,10400.0
2013-06-26 10:40:00,82.3,82.35,82.27,82.33,30800.0,66.9076,66.9483,66.8832,66.932,30800.0
2013-06-26 10:45:00,82.35,82.37,82.32,82.32,18100.0,66.9483,66.9645,66.9239,66.9239,18100.0
2013-06-26 10:50:00,82.33,82.34,82.31,82.33,10100.0,66.932,66.9401,66.9157,66.932,10100.0
2013-06-26 10:55:00,82.31,82.31,82.21,82.22,25900.0,66.9157,66.9157,66.8344,66.8426,25900.0
2013-06-26 11:00:00,82.22,82.22,82.12,82.12,25700.0,66.8426,66.8426,66.7613,66.7613,25700.0
2013-06-26 11:05:00,82.11,82.12,82.05,82.12,27400.0,66.7531,66.7613,66.7044,66.7613,27400.0
2013-06-26 11:10:00,82.1,82.19,82.1,82.18,12400.0,66.745,66.8182,66.745,66.8101,12400.0
2013-06-26 11:15:00,82.18,82.28,82.18,82.22,11300.0,66.8101,66.8914,66.8101,66.8426,11300.0
2013-06-26 11:20:00,82.22,82.22,82.14,82.17,28600.0,66.8426,66.8426,66.7775,66.8019,28600.0
2013-06-26 11:25:00,82.18,82.19,82.13,82.16,14800.0,66.8101,66.8182,66.7694,66.7938,14800.0
2013-06-26 11:30:00,82.14,82.24,82.14,82.22,16100.0,66.7775,66.8588,66.7775,66.8426,16100.0
2013-06-26 11:35:00,82.23,82.23,82.09,82.16,10600.0,66.8507,66.8507,66.7369,66.7938,10600.0
2013-06-26 11:40:00,82.16,82.2,82.13,82.15,5600.0,66.7938,66.8263,66.7694,66.7857,5600.0
2013-06-26 11:45:00,82.15,82.21,82.13,82.19,14500.0,66.7857,66.8344,66.7694,66.8182,14500.0
2013-06-26 11:50:00,82.21,82.21,82.18,82.2,8200.0,66.8344,66.8344,66.8101,66.8263,8200.0
2013-06-26 11:55:00,82.19,82.21,82.13,82.13,14700.0,66.8182,66.8344,66.7694,66.7694,14700.0
2013-06-26 12:00:00,82.15,82.31,82.15,82.29,46000.0,66.7857,66.9157,66.7857,66.8995,46000.0
2013-06-26 12:05:00,82.3,82.31,82.23,82.26,20700.0,66.9076,66.9157,66.8507,66.8751,20700.0
2013-06-26 12:10:00,82.26,82.32,82.25,82.3,11800.0,66.8751,66.9239,66.867,66.9076,11800.0
2013-06-26 12:15:00,82.32,82.36,82.32,82.34,11000.0,66.9239,66.9564,66.9239,66.9401,11000.0
2013-06-26 12:20:00,82.34,82.36,82.31,82.31,6100.0,66.9401,66.9564,66.9157,66.9157,6100.0
2013-06-26 12:25:00,82.32,82.36,82.32,82.35,15600.0,66.9239,66.9564,66.9239,66.9483,15600.0
2013-06-26 12:30:00,82.35,82.36,82.3,82.31,7800.0,66.9483,66.9564,66.9076,66.9157,7800.0
2013-06-26 12:35:00,82.31,82.36,82.28,82.36,11800.0,66.9157,66.9564,66.8914,66.9564,11800.0
2013-06-26 12:40:00,82.36,82.4,82.34,82.34,6400.0,66.9564,66.9889,66.9401,66.9401,6400.0
2013-06-26 12:45:00,82.35,82.35,82.32,82.34,7300.0,66.9483,66.9483,66.9239,66.9401,7300.0
2013-06-26 12:50:00,82.33,82.35,82.32,82.32,9600.0,66.932,66.9483,66.9239,66.9239,9600.0
2013-06-26 12:55:00,82.34,82.34,82.27,82.31,6200.0,66.9401,66.9401,66.8832,66.9157,6200.0
2013-06-26 13:00:00,82.3,82.36,82.27,82.27,45700.0,66.9076,66.9564,66.8832,66.8832,45700.0
2013-06-26 13:05:00,82.27,82.36,82.27,82.34,23100.0,66.8832,66.9564,66.8832,66.9401,23100.0
2013-06-26 13:10:00,82.36,82.44,82.36,82.42,11200.0,66.9564,67.0214,66.9564,67.0052,11200.0
2013-06-26 13:15:00,82.43,82.46,82.42,82.43,18400.0,67.0133,67.0377,67.0052,67.0133,18400.0
2013-06-26 13:20:00,82.44,82.44,82.4,82.44,8900.0,67.0214,67.0214,66.9889,67.0214,8900.0
2013-06-26 13:25:00,82.44,82.51,82.42,82.5,17700.0,67.0214,67.0783,67.0052,67.0702,17700.0
2013-06-26 13:30:00,82.52,82.53,82.44,82.47,25200.0,67.0865,67.0946,67.0214,67.0458,25200.0
2013-06-26 13:35:00,82.46,82.52,82.46,82.48,412900.0,67.0377,67.0865,67.0377,67.0539,412900.0
2013-06-26 13:40:00,82.46,82.46,82.41,82.42,3900.0,67.0377,67.0377,66.997,67.0052,3900.0
2013-06-26 13:45:00,82.44,82.49,82.44,82.45,15100.0,67.0214,67.0621,67.0214,67.0296,15100.0
2013-06-26 13:50:00,82.45,82.48,82.43,82.47,14000.0,67.0296,67.0539,67.0133,67.0458,14000.0
2013-06-26 13:55:00,82.46,82.51,82.46,82.47,207600.0,67.0377,67.0783,67.0377,67.0458,207600.0
2013-06-26 14:00:00,82.48,82.53,82.45,82.46,54100.0,67.0539,67.0946,67.0296,67.0377,54100.0
2013-06-26 14:05:00,82.46,82.48,82.41,82.47,30000.0,67.0377,67.0539,66.997,67.0458,30000.0
2013-06-26 14:10:00,82.46,82.47,82.42,82.44,18500.0,67.0377,67.0458,67.0052,67.0214,18500.0
2013-06-26 14:15:00,82.44,82.49,82.44,82.49,7000.0,67.0214,67.0621,67.0214,67.0621,7000.0
2013-06-26 14:20:00,82.49,82.53,82.48,82.51,15600.0,67.0621,67.0946,67.0539,67.0783,15600.0
2013-06-26 14:25:00,82.53,82.57,82.51,82.56,14200.0,67.0946,67.1271,67.0783,67.119,14200.0
2013-06-26 14:30:00,82.56,82.56,82.49,82.49,18100.0,67.119,67.119,67.0621,67.0621,18100.0
2013-06-26 14:35:00,82.51,82.54,82.5,82.53,19600.0,67.0783,67.1027,67.0702,67.0946,19600.0
2013-06-26 14:40:00,82.52,82.57,82.51,82.56,16100.0,67.0865,67.1271,67.0783,67.119,16100.0
2013-06-26 14:45:00,82.54,82.56,82.51,82.55,11000.0,67.1027,67.119,67.0783,67.1109,11000.0
2013-06-26 14:50:00,82.55,82.58,82.53,82.57,25200.0,67.1109,67.1352,67.0946,67.1271,25200.0
2013-06-26 14:55:00,82.56,82.63,82.56,82.57,33200.0,67.119,67.1759,67.119,67.1271,33200.0
2013-06-26 15:00:00,82.57,82.69,82.57,82.63,37100.0,67.1271,67.2247,67.1271,67.1759,37100.0
2013-06-26 15:05:00,82.63,82.68,82.63,82.65,14600.0,67.1759,67.2165,67.1759,67.1922,14600.0
2013-06-26 15:10:00,82.63,82.66,82.61,82.65,19500.0,67.1759,67.2003,67.1596,67.1922,19500.0
2013-06-26 15:15:00,82.66,82.67,82.62,82.65,11900.0,67.2003,67.2084,67.1678,67.1922,11900.0
2013-06-26 15:20:00,82.65,82.67,82.62,82.64,13800.0,67.1922,67.2084,67.1678,67.184,13800.0
2013-06-26 15:25:00,82.64,82.64,82.58,82.64,33800.0,67.184,67.184,67.1352,67.184,33800.0
2013-06-26 15:30:00,82.63,82.64,82.61,82.63,41000.0,67.1759,67.184,67.1596,67.1759,41000.0
2013-06-26 15:35:00,82.63,82.65,82.6,82.64,25200.0,67.1759,67.1922,67.1515,67.184,25200.0
2013-06-26 15:40:00,82.65,82.66,82.52,82.54,18400.0,67.1922,67.2003,67.0865,67.1027,18400.0
2013-06-26 15:45:00,82.53,82.57,82.47,82.57,33000.0,67.0946,67.1271,67.0458,67.1271,33000.0
2013-06-26 15:50:00,82.55,82.59,82.54,82.59,42700.0,67.1109,67.1434,67.1027,67.1434,42700.0
2013-06-26 15:55:00,82.59,82.59,82.48,82.49,32100.0,67.1434,67.1434,67.0539,67.0621,32100.0
2013-06-27 09:30:00,83.02,83.08,82.99,83.04,138300.0,67.493,67.5417,67.4686,67.5092,138300.0
2013-06-27 09:35:00,83.05,83.12,82.99,83.09,42500.0,67.5173,67.5742,67.4686,67.5499,42500.0
2013-06-27 09:40:00,83.09,83.14,83.08,83.09,50400.0,67.5499,67.5905,67.5417,67.5499,50400.0
2013-06-27 09:45:00,83.1,83.18,83.1,83.16,43200.0,67.558,67.623,67.558,67.6068,43200.0
2013-06-27 09:50:00,83.15,83.2,83.13,83.19,32100.0,67.5986,67.6393,67.5824,67.6312,32100.0
2013-06-27 09:55:00,83.2,83.24,83.18,83.21,19300.0,67.6393,67.6718,67.623,67.6474,19300.0
2013-06-27 10:00:00,83.22,83.25,83.07,83.07,33200.0,67.6555,67.6799,67.5336,67.5336,33200.0
2013-06-27 10:05:00,83.06,83.12,83.04,83.11,19500.0,67.5255,67.5742,67.5092,67.5661,19500.0
2013-06-27 10:10:00,83.13,83.16,83.1,83.15,21400.0,67.5824,67.6068,67.558,67.5986,21400.0
2013-06-27 10:15:00,83.15,83.2,83.09,83.15,36600.0,67.5986,67.6393,67.5499,67.5986,36600.0
2013-06-27 10:20:00,83.18,83.23,83.17,83.22,16700.0,67.623,67.6637,67.6149,67.6555,16700.0
2013-06-27 10:25:00,83.22,83.29,83.21,83.27,20800.0,67.6555,67.7125,67.6474,67.6962,20800.0
2013-06-27 10:30:00,83.29,83.38,83.29,83.36,38300.0,67.7125,67.7856,67.7125,67.7694,38300.0
2013-06-27 10:35:00,83.37,83.4,83.34,83.35,23300.0,67.7775,67.8019,67.7531,67.7612,23300.0
2013-06-27 10:40:00,83.35,83.39,83.27,83.29,102200.0,67.7612,67.7938,67.6962,67.7125,102200.0
2013-06-27 10:45:00,83.29,83.32,83.24,83.25,67900.0,67.7125,67.7368,67.6718,67.6799,67900.0
2013-06-27 10:50:00,83.26,83.35,83.26,83.33,32800.0,67.6881,67.7612,67.6881,67.745,32800.0
2013-06-27 10:55:00,83.33,83.35,83.27,83.28,30900.0,67.745,67.7612,67.6962,67.7043,30900.0
2013-06-27 11:00:00,83.27,83.39,83.26,83.39,23200.0,67.6962,67.7938,67.6881,67.7938,23200.0
2013-06-27 11:05:00,83.39,83.4,83.26,83.26,35700.0,67.7938,67.8019,67.6881,67.6881,35700.0
2013-06-27 11:10:00,83.27,83.27,83.19,83.2,54000.0,67.6962,67.6962,67.6312,67.6393,54000.0
2013-06-27 11:15:00,83.2,83.26,83.2,83.21,51300.0,67.6393,67.6881,67.6393,67.6474,51300.0
2013-06-27 11:20:00,83.22,83.23,83.13,83.15,42900.0,67.6555,67.6637,67.5824,67.5986,42900.0
2013-06-27 11:25:00,83.16,83.2,83.15,83.16,24600.0,67.6068,67.6393,67.5986,67.6068,24600.0
2013-06-27 11:30:00,83.16,83.22,83.15,83.19,16800.0,67.6068,67.6555,67.5986,67.6312,16800.0
2013-06-27 11:35:00,83.2,83.21,83.17,83.18,17200.0,67.6393,67.6474,67.6149,67.623,17200.0
2013-06-27 11:40:00,83.19,83.25,83.19,83.22,7700.0,67.6312,67.6799,67.6312,67.6555,7700.0
2013-06-27 11:45:00,83.22,83.24,83.21,83.23,16600.0,67.6555,67.6718,67.6474,67.6637,16600.0
2013-06-27 11:50:00,83.23,83.27,83.23,83.27,14200.0,67.6637,67.6962,67.6637,67.6962,14200.0
2013-06-27 11:55:00,83.28,83.29,83.24,83.26,27100.0,67.7043,67.7125,67.6718,67.6881,27100.0
2013-06-27 12:00:00,83.27,83.28,83.15,83.16,9400.0,67.6962,67.7043,67.5986,67.6068,9400.0
2013-06-27 12:05:00,83.17,83.19,83.04,83.09,22100.0,67.6149,67.6312,67.5092,67.5499,22100.0
2013-06-27 12:10:00,83.09,83.15,83.09,83.12,40700.0,67.5499,67.5986,67.5499,67.5742,40700.0
2013-06-27 12:15:00,83.12,83.16,83.12,83.14,13900.0,67.5742,67.6068,67.5742,67.5905,13900.0
2013-06-27 12:20:00,83.14,83.16,83.08,83.09,33000.0,67.5905,67.6068,67.5417,67.5499,33000.0
2013-06-27 12:25:00,83.08,83.08,83.03,83.08,12000.0,67.5417,67.5417,67.5011,67.5417,12000.0
2013-06-27 12:30:00,83.07,83.13,83.07,83.13,10400.0,67.5336,67.5824,67.5336,67.5824,10400.0
2013-06-27 12:35:00,83.13,83.15,83.11,83.15,12500.0,67.5824,67.5986,67.5661,67.5986,12500.0
2013-06-27 12:40:00,83.15,83.21,83.14,83.17,17000.0,67.5986,67.6474,67.5905,67.6149,17000.0
2013-06-27 12:45:00,83.16,83.16,83.12,83.13,6800.0,67.6068,67.6068,67.5742,67.5824,6800.0
2013-06-27 12:50:00,83.12,83.15,83.11,83.15,5500.0,67.5742,67.5986,67.5661,67.5986,5500.0
2013-06-27 12:55:00,83.15,83.21,83.15,83.16,58400.0,67.5986,67.6474,67.5986,67.6068,58400.0
2013-06-27 13:00:00,83.17,83.29,83.14,83.25,39400.0,67.6149,67.7125,67.5905,67.6799,39400.0
2013-06-27 13:05:00,83.25,83.25,83.21,83.21,9400.0,67.6799,67.6799,67.6474,67.6474,9400.0
2013-06-27 13:10:00,83.21,83.28,83.21,83.22,15400.0,67.6474,67.7043,67.6474,67.6555,15400.0
2013-06-27 13:15:00,83.23,83.29,83.22,83.27,9300.0,67.6637,67.7125,67.6555,67.6962,9300.0
2013-06-27 13:20:00,83.26,83.26,83.22,83.25,34300.0,67.6881,67.6881,67.6555,67.6799,34300.0
2013-06-27 13:25:00,83.25,83.31,83.25,83.27,15100.0,67.6799,67.7287,67.6799,67.6962,15100.0
2013-06-27 13:30:00,83.27,83.34,83.27,83.34,26200.0,67.6962,67.7531,67.6962,67.7531,26200.0
2013-06-27 13:35:00,83.35,83.38,83.32,83.34,24900.0,67.7612,67.7856,67.7368,67.7531,24900.0
2013-06-27 13:40:00,83.33,83.35,83.3,83.3,5300.0,67.745,67.7612,67.7206,67.7206,5300.0
2013-06-27 13:45:00,83.32,83.35,83.32,83.34,18500.0,67.7368,67.7612,67.7368,67.7531,18500.0
2013-06-27 13:50:00,83.35,83.35,83.3,83.32,7400.0,67.7612,67.7612,67.7206,67.7368,7400.0
2013-06-27 13:55:00,83.31,83.31,83.18,83.18,71400.0,67.7287,67.7287,67.623,67.623,71400.0
2013-06-27 14:00:00,83.19,83.2,83.14,83.19,12000.0,67.6312,67.6393,67.5905,67.6312,12000.0
2013-06-27 14:05:00,83.19,83.2,83.11,83.14,19500.0,67.6312,67.6393,67.5661,67.5905,19500.0
2013-06-27 14:10:00,83.12,83.18,83.1,83.17,13300.0,67.5742,67.623,67.558,67.6149,13300.0
2013-06-27 14:15:00,83.16,83.19,83.14,83.19,10100.0,67.6068,67.6312,67.5905,67.6312,10100.0
2013-06-27 14:20:00,83.2,83.21,83.15,83.15,44700.0,67.6393,67.6474,67.5986,67.5986,44700.0
2013-06-27 14:25:00,83.15,83.23,83.15,83.22,7600.0,67.5986,67.6637,67.5986,67.6555,7600.0
2013-06-27 14:30:00,83.21,83.29,83.21,83.24,18400.0,67.6474,67.7125,67.6474,67.6718,18400.0
2013-06-27 14:35:00,83.24,83.25,83.21,83.21,8900.0,67.6718,67.6799,67.6474,67.6474,8900.0
2013-06-27 14:40:00,83.21,83.25,83.16,83.16,8500.0,67.6474,67.6799,67.6068,67.6068,8500.0
2013-06-27 14:45:00,83.14,83.18,83.1,83.16,9500.0,67.5905,67.623,67.558,67.6068,9500.0
2013-06-27 14:50:00,83.16,83.2,83.16,83.17,9700.0,67.6068,67.6393,67.6068,67.6149,9700.0
2013-06-27 14:55:00,83.18,83.2,83.16,83.17,11800.0,67.623,67.6393,67.6068,67.6149,11800.0
2013-06-27 15:00:00,83.19,83.19,83.12,83.14,19200.0,67.6312,67.6312,67.5742,67.5905,19200.0
2013-06-27 15:05:00,83.16,83.17,83.09,83.14,14400.0,67.6068,67.6149,67.5499,67.5905,14400.0
2013-06-27 15:10:00,83.12,83.2,83.12,83.2,18100.0,67.5742,67.6393,67.5742,67.6393,18100.0
2013-06-27 15:15:00,83.2,83.22,83.18,83.18,20300.0,67.6393,67.6555,67.623,67.623,20300.0
2013-06-27 15:20:00,83.19,83.21,83.16,83.21,25500.0,67.6312,67.6474,67.6068,67.6474,25500.0
2013-06-27 15:25:00,83.2,83.25,83.2,83.25,21000.0,67.6393,67.6799,67.6393,67.6799,21000.0
2013-06-27 15:30:00,83.26,83.27,83.17,83.2,25700.0,67.6881,67.6962,67.6149,67.6393,25700.0
2013-06-27 15:35:00,83.18,83.2,83.14,83.19,29000.0,67.623,67.6393,67.5905,67.6312,29000.0
2013-06-27 15:40:00,83.19,83.21,83.16,83.16,27800.0,67.6312,67.6474,67.6068,67.6068,27800.0
2013-06-27 15:45:00,83.16,83.21,83.15,83.17,53500.0,67.6068,67.6474,67.5986,67.6149,53500.0
2013-06-27 15:50:00,83.16,83.21,83.15,83.21,32800.0,67.6068,67.6474,67.5986,67.6474,32800.0
2013-06-27 15:55:00,83.2,83.2,83.12,83.13,32400.0,67.6393,67.6393,67.5742,67.5824,32400.0
2013-06-28 09:30:00,82.93,82.95,82.86,82.89,198100.0,67.4198,67.436,67.3629,67.3873,198100.0
2013-06-28 09:35:00,82.89,82.98,82.86,82.97,117700.0,67.3873,67.4604,67.3629,67.4523,117700.0
2013-06-28 09:40:00,82.97,82.99,82.85,82.9,54400.0,67.4523,67.4686,67.3547,67.3954,54400.0
2013-06-28 09:45:00,82.91,82.93,82.71,82.76,50200.0,67.4035,67.4198,67.2409,67.2816,50200.0
2013-06-28 09:50:00,82.77,82.78,82.68,82.68,32900.0,67.2897,67.2978,67.2165,67.2165,32900.0
2013-06-28 09:55:00,82.69,82.73,82.56,82.56,44100.0,67.2247,67.2572,67.119,67.119,44100.0
2013-06-28 10:00:00,82.59,82.71,82.59,82.68,28100.0,67.1434,67.2409,67.1434,67.2165,28100.0
2013-06-28 10:05:00,82.67,82.68,82.51,82.68,28000.0,67.2084,67.2165,67.0783,67.2165,28000.0
2013-06-28 10:10:00,82.66,82.7,82.6,82.7,17200.0,67.2003,67.2328,67.1515,67.2328,17200.0
2013-06-28 10:15:00,82.7,82.76,82.7,82.74,50000.0,67.2328,67.2816,67.2328,67.2653,50000.0
2013-06-28 10:20:00,82.75,82.78,82.73,82.78,58700.0,67.2734,67.2978,67.2572,67.2978,58700.0
2013-06-28 10:25:00,82.78,82.82,82.75,82.82,47800.0,67.2978,67.3304,67.2734,67.3304,47800.0
2013-06-28 10:30:00,82.83,82.91,82.83,82.89,21800.0,67.3385,67.4035,67.3385,67.3873,21800.0
2013-06-28 10:35:00,82.88,83.02,82.88,82.98,25100.0,67.3791,67.493,67.3791,67.4604,25100.0
2013-06-28 10:40:00,82.99,83.0,82.91,82.96,66600.0,67.4686,67.4767,67.4035,67.4442,66600.0
2013-06-28 10:45:00,82.94,82.95,82.88,82.9,7000.0,67.4279,67.436,67.3791,67.3954,7000.0
2013-06-28 10:50:00,82.9,83.01,82.9,83.01,14400.0,67.3954,67.4848,67.3954,67.4848,14400.0
2013-06-28 10:55:00,83.04,83.11,83.04,83.07,41600.0,67.5092,67.5661,67.5092,67.5336,41600.0
2013-06-28 11:00:00,83.07,83.2,83.06,83.2,34700.0,67.5336,67.6393,67.5255,67.6393,34700.0
2013-06-28 11:05:00,83.2,83.27,83.2,83.21,21100.0,67.6393,67.6962,67.6393,67.6474,21100.0
2013-06-28 11:10:00,83.24,83.29,83.23,83.26,12700.0,67.6718,67.7125,67.6637,67.6881,12700.0
2013-06-28 11:15:00,83.25,83.26,83.18,83.19,12600.0,67.6799,67.6881,67.623,67.6312,12600.0
2013-06-28 11:20:00,83.18,83.19,83.14,83.14,11900.0,67.623,67.6312,67.5905,67.5905,11900.0
2013-06-28 11:25:00,83.16,83.16,83.05,83.06,15900.0,67.6068,67.6068,67.5173,67.5255,15900.0
2013-06-28 11:30:00,83.07,83.15,83.06,83.06,27600.0,67.5336,67.5986,67.5255,67.5255,27600.0
2013-06-28 11:35:00,83.05,83.14,83.03,83.13,26300.0,67.5173,67.5905,67.5011,67.5824,26300.0
2013-06-28 11:40:00,83.12,83.12,83.01,83.09,16700.0,67.5742,67.5742,67.4848,67.5499,16700.0
2013-06-28 11:45:00,83.09,83.21,83.06,83.2,10600.0,67.5499,67.6474,67.5255,67.6393,10600.0
2013-06-28 11:50:00,83.19,83.19,83.12,83.17,28100.0,67.6312,67.6312,67.5742,67.6149,28100.0
2013-06-28 11:55:00,83.15,83.18,83.12,83.16,27100.0,67.5986,67.623,67.5742,67.6068,27100.0
2013-06-28 12:00:00,83.17,83.17,83.03,83.04,10700.0,67.6149,67.6149,67.5011,67.5092,10700.0
2013-06-28 12:05:00,83.05,83.06,82.96,82.97,32500.0,67.5173,67.5255,67.4442,67.4523,32500.0
2013-06-28 12:10:00,82.97,83.01,82.9,83.0,15500.0,67.4523,67.4848,67.3954,67.4767,15500.0
2013-06-28 12:15:00,82.98,82.98,82.91,82.91,14800.0,67.4604,67.4604,67.4035,67.4035,14800.0
2013-06-28 12:20:00,82.92,82.92,82.85,82.92,14800.0,67.4117,67.4117,67.3547,67.4117,14800.0
2013-06-28 12:25:00,82.92,82.99,82.89,82.98,16500.0,67.4117,67.4686,67.3873,67.4604,16500.0
2013-06-28 12:30:00,82.98,82.99,82.92,82.97,20100.0,67.4604,67.4686,67.4117,67.4523,20100.0
2013-06-28 12:35:00,82.97,83.05,82.97,83.05,20000.0,67.4523,67.5173,67.4523,67.5173,20000.0
2013-06-28 12:40:00,83.04,83.05,82.99,83.0,25900.0,67.5092,67.5173,67.4686,67.4767,25900.0
2013-06-28 12:45:00,83.01,83.06,82.99,83.04,27800.0,67.4848,67.5255,67.4686,67.5092,27800.0
2013-06-28 12:50:00,83.02,83.1,83.01,83.08,10200.0,67.493,67.558,67.4848,67.5417,10200.0
2013-06-28 12:55:00,83.08,83.09,83.01,83.03,45400.0,67.5417,67.5499,67.4848,67.5011,45400.0
2013-06-28 13:00:00,83.03,83.03,82.97,83.02,28800.0,67.5011,67.5011,67.4523,67.493,28800.0
2013-06-28 13:05:00,83.01,83.07,83.01,83.07,24700.0,67.4848,67.5336,67.4848,67.5336,24700.0
2013-06-28 13:10:00,83.07,83.13,83.05,83.09,31800.0,67.5336,67.5824,67.5173,67.5499,31800.0
2013-06-28 13:15:00,83.09,83.17,83.09,83.14,50500.0,67.5499,67.6149,67.5499,67.5905,50500.0
2013-06-28 13:20:00,83.15,83.16,83.11,83.16,15300.0,67.5986,67.6068,67.5661,67.6068,15300.0
2013-06-28 13:25:00,83.15,83.15,83.09,83.1,19500.0,67.5986,67.5986,67.5499,67.558,19500.0
2013-06-28 13:30:00,83.1,83.15,83.1,83.14,10700.0,67.558,67.5986,67.558,67.5905,10700.0
2013-06-28 13:35:00,83.14,83.17,83.12,83.12,37800.0,67.5905,67.6149,67.5742,67.5742,37800.0
2013-06-28 13:40:00,83.12,83.15,83.08,83.14,23400.0,67.5742,67.5986,67.5417,67.5905,23400.0
2013-06-28 13:45:00,83.15,83.17,83.14,83.15,26500.0,67.5986,67.6149,67.5905,67.5986,26500.0
2013-06-28 13:50:00,83.14,83.2,83.12,83.19,30900.0,67.5905,67.6393,67.5742,67.6312,30900.0
2013-06-28 13:55:00,83.2,83.25,83.19,83.22,29100.0,67.6393,67.6799,67.6312,67.6555,29100.0
2013-06-28 14:00:00,83.22,83.25,83.22,83.22,10600.0,67.6555,67.6799,67.6555,67.6555,10600.0
2013-06-28 14:05:00,83.23,83.3,83.23,83.29,15100.0,67.6637,67.7206,67.6637,67.7125,15100.0
2013-06-28 14:10:00,83.29,83.31,83.24,83.25,21300.0,67.7125,67.7287,67.6718,67.6799,21300.0
2013-06-28 14:15:00,83.25,83.26,83.21,83.22,14800.0,67.6799,67.6881,67.6474,67.6555,14800.0
2013-06-28 14:20:00,83.21,83.21,83.15,83.16,19500.0,67.6474,67.6474,67.5986,67.6068,19500.0
2013-06-28 14:25:00,83.17,83.21,83.17,83.18,17800.0,67.6149,67.6474,67.6149,67.623,17800.0
2013-06-28 14:30:00,83.19,83.23,83.19,83.22,10800.0,67.6312,67.6637,67.6312,67.6555,10800.0
2013-06-28 14:35:00,83.21,83.24,83.19,83.21,15600.0,67.6474,67.6718,67.6312,67.6474,15600.0
2013-06-28 14:40:00,83.22,83.23,83.12,83.13,100000.0,67.6555,67.6637,67.5742,67.5824,100000.0
2013-06-28 14:45:00,83.14,83.19,83.13,83.18,48200.0,67.5905,67.6312,67.5824,67.623,48200.0
2013-06-28 14:50:00,83.18,83.2,83.16,83.18,87300.0,67.623,67.6393,67.6068,67.623,87300.0
2013-06-28 14:55:00,83.18,83.18,83.12,83.18,32900.0,67.623,67.623,67.5742,67.623,32900.0
2013-06-28 15:00:00,83.17,83.17,83.01,83.01,98700.0,67.6149,67.6149,67.4848,67.4848,98700.0
2013-06-28 15:05:00,83.02,83.04,82.98,82.99,133200.0,67.493,67.5092,67.4604,67.4686,133200.0
2013-06-28 15:10:00,83.0,83.04,82.96,83.03,32100.0,67.4767,67.5092,67.4442,67.5011,32100.0
2013-06-28 15:15:00,83.04,83.12,83.03,83.11,39100.0,67.5092,67.5742,67.5011,67.5661,39100.0
2013-06-28 15:20:00,83.11,83.13,83.06,83.1,83800.0,67.5661,67.5824,67.5255,67.558,83800.0
2013-06-28 15:25:00,83.11,83.17,83.07,83.16,28700.0,67.5661,67.6149,67.5336,67.6068,28700.0
2013-06-28 15:30:00,83.19,83.27,83.18,83.24,29200.0,67.6312,67.6962,67.623,67.6718,29200.0
2013-06-28 15:35:00,83.24,83.26,83.2,83.24,16100.0,67.6718,67.6881,67.6393,67.6718,16100.0
2013-06-28 15:40:00,83.24,83.28,83.18,83.19,44400.0,67.6718,67.7043,67.623,67.6312,44400.0
2013-06-28 15:45:00,83.2,83.21,83.1,83.1,29300.0,67.6393,67.6474,67.558,67.558,29300.0
2013-06-28 15:50:00,83.08,83.13,83.04,83.04,34000.0,67.5417,67.5824,67.5092,67.5092,34000.0
2013-06-28 15:55:00,83.04,83.04,82.72,82.72,73500.0,67.5092,67.5092,67.2491,67.2491,73500.0
2013-07-01 09:30:00,83.29,83.46,83.11,83.43,53300.0,67.7125,67.8507,67.5661,67.8263,53300.0
2013-07-01 09:35:00,83.44,83.55,83.44,83.51,31700.0,67.8344,67.9238,67.8344,67.8913,31700.0
2013-07-01 09:40:00,83.53,83.54,83.41,83.48,11400.0,67.9076,67.9157,67.81,67.8669,11400.0
2013-07-01 09:45:00,83.52,83.54,83.41,83.49,21300.0,67.8994,67.9157,67.81,67.875,21300.0
2013-07-01 09:50:00,83.54,83.58,83.54,83.55,11200.0,67.9157,67.9482,67.9157,67.9238,11200.0
2013-07-01 09:55:00,83.59,83.66,83.57,83.62,15500.0,67.9563,68.0133,67.9401,67.9807,15500.0
2013-07-01 10:00:00,83.63,83.83,83.58,83.82,136000.0,67.9889,68.1515,67.9482,68.1433,136000.0
2013-07-01 10:05:00,83.83,83.89,83.82,83.84,30900.0,68.1515,68.2002,68.1433,68.1596,30900.0
2013-07-01 10:10:00,83.84,83.88,83.81,83.88,17400.0,68.1596,68.1921,68.1352,68.1921,17400.0
2013-07-01 10:15:00,83.88,83.9,83.84,83.85,34100.0,68.1921,68.2084,68.1596,68.1677,34100.0
2013-07-01 10:20:00,83.85,83.86,83.8,83.81,20700.0,68.1677,68.1758,68.1271,68.1352,20700.0
2013-07-01 10:25:00,83.8,83.83,83.77,83.78,24600.0,68.1271,68.1515,68.1027,68.1108,24600.0
2013-07-01 10:30:00,83.78,83.82,83.77,83.81,19300.0,68.1108,68.1433,68.1027,68.1352,19300.0
2013-07-01 10:35:00,83.8,83.81,83.7,83.73,26500.0,68.1271,68.1352,68.0458,68.0702,26500.0
2013-07-01 10:40:00,83.73,83.79,83.72,83.75,42600.0,68.0702,68.1189,68.062,68.0864,42600.0
2013-07-01 10:45:00,83.77,83.82,83.75,83.81,22200.0,68.1027,68.1433,68.0864,68.1352,22200.0
2013-07-01 10:50:00,83.82,83.84,83.81,83.82,18600.0,68.1433,68.1596,68.1352,68.1433,18600.0
2013-07-01 10:55:00,83.81,83.83,83.75,83.75,24600.0,68.1352,68.1515,68.0864,68.0864,24600.0
2013-07-01 11:00:00,83.74,83.81,83.73,83.76,34800.0,68.0783,68.1352,68.0702,68.0946,34800.0
2013-07-01 11:05:00,83.77,83.85,83.76,83.85,12700.0,68.1027,68.1677,68.0946,68.1677,12700.0
2013-07-01 11:10:00,83.86,83.86,83.81,83.85,13400.0,68.1758,68.1758,68.1352,68.1677,13400.0
2013-07-01 11:15:00,83.84,83.88,83.79,83.87,32500.0,68.1596,68.1921,68.1189,68.184,32500.0
2013-07-01 11:20:00,83.86,83.87,83.82,83.87,12400.0,68.1758,68.184,68.1433,68.184,12400.0
2013-07-01 11:25:00,83.87,83.87,83.82,83.83,13200.0,68.184,68.184,68.1433,68.1515,13200.0
2013-07-01 11:30:00,83.83,83.88,83.83,83.88,9000.0,68.1515,68.1921,68.1515,68.1921,9000.0
2013-07-01 11:35:00,83.88,83.89,83.77,83.8,10100.0,68.1921,68.2002,68.1027,68.1271,10100.0
2013-07-01 11:40:00,83.79,83.81,83.74,83.79,17400.0,68.1189,68.1352,68.0783,68.1189,17400.0
2013-07-01 11:45:00,83.79,83.85,83.79,83.84,17300.0,68.1189,68.1677,68.1189,68.1596,17300.0
2013-07-01 11:50:00,83.84,83.88,83.84,83.84,20200.0,68.1596,68.1921,68.1596,68.1596,20200.0
2013-07-01 11:55:00,83.84,83.9,83.83,83.88,18900.0,68.1596,68.2084,68.1515,68.1921,18900.0
2013-07-01 12:00:00,83.9,83.91,83.85,83.91,23100.0,68.2084,68.2165,68.1677,68.2165,23100.0
2013-07-01 12:05:00,83.9,83.9,83.85,83.89,14900.0,68.2084,68.2084,68.1677,68.2002,14900.0
2013-07-01 12:10:00,83.89,83.91,83.87,83.89,14200.0,68.2002,68.2165,68.184,68.2002,14200.0
2013-07-01 12:15:00,83.89,83.94,83.85,83.85,17900.0,68.2002,68.2409,68.1677,68.1677,17900.0
2013-07-01 12:20:00,83.85,83.87,83.79,83.8,13300.0,68.1677,68.184,68.1189,68.1271,13300.0
2013-07-01 12:25:00,83.78,83.8,83.75,83.77,78300.0,68.1108,68.1271,68.0864,68.1027,78300.0
2013-07-01 12:30:00,83.77,83.81,83.76,83.81,94500.0,68.1027,68.1352,68.0946,68.1352,94500.0
2013-07-01 12:35:00,83.8,83.84,83.79,83.81,26300.0,68.1271,68.1596,68.1189,68.1352,26300.0
2013-07-01 12:40:00,83.82,83.84,83.8,83.81,12900.0,68.1433,68.1596,68.1271,68.1352,12900.0
2013-07-01 12:45:00,83.81,83.86,83.79,83.84,15100.0,68.1352,68.1758,68.1189,68.1596,15100.0
2013-07-01 12:50:00,83.83,83.86,83.82,83.82,14100.0,68.1515,68.1758,68.1433,68.1433,14100.0
2013-07-01 12:55:00,83.83,83.83,83.79,83.8,15600.0,68.1515,68.1515,68.1189,68.1271,15600.0
2013-07-01 13:00:00,83.8,83.81,83.76,83.8,10600.0,68.1271,68.1352,68.0946,68.1271,10600.0
2013-07-01 13:05:00,83.8,83.81,83.77,83.77,12900.0,68.1271,68.1352,68.1027,68.1027,12900.0
2013-07-01 13:10:00,83.77,83.8,83.75,83.76,18000.0,68.1027,68.1271,68.0864,68.0946,18000.0
2013-07-01 13:15:00,83.76,83.79,83.75,83.79,13600.0,68.0946,68.1189,68.0864,68.1189,13600.0
2013-07-01 13:20:00,83.79,83.81,83.76,83.81,11900.0,68.1189,68.1352,68.0946,68.1352,11900.0
2013-07-01 13:25:00,83.81,83.85,83.81,83.81,8900.0,68.1352,68.1677,68.1352,68.1352,8900.0
2013-07-01 13:30:00,83.81,83.83,83.77,83.78,14500.0,68.1352,68.1515,68.1027,68.1108,14500.0
2013-07-01 13:35:00,83.77,83.79,83.76,83.78,9400.0,68.1027,68.1189,68.0946,68.1108,9400.0
2013-07-01 13:40:00,83.76,83.78,83.66,83.66,17900.0,68.0946,68.1108,68.0133,68.0133,17900.0
2013-07-01 13:45:00,83.66,83.69,83.66,83.67,11000.0,68.0133,68.0376,68.0133,68.0214,11000.0
2013-07-01 13:50:00,83.66,83.68,83.61,83.63,18200.0,68.0133,68.0295,67.9726,67.9889,18200.0
2013-07-01 13:55:00,83.62,83.62,83.56,83.56,12400.0,67.9807,67.9807,67.932,67.932,12400.0
2013-07-01 14:00:00,83.55,83.63,83.55,83.61,14800.0,67.9238,67.9889,67.9238,67.9726,14800.0
2013-07-01 14:05:00,83.61,83.66,83.59,83.64,22200.0,67.9726,68.0133,67.9563,67.997,22200.0
2013-07-01 14:10:00,83.64,83.65,83.56,83.57,17100.0,67.997,68.0051,67.932,67.9401,17100.0
2013-07-01 14:15:00,83.55,83.56,83.53,83.55,20900.0,67.9238,67.932,67.9076,67.9238,20900.0
2013-07-01 14:20:00,83.55,83.55,83.46,83.47,42400.0,67.9238,67.9238,67.8507,67.8588,42400.0
2013-07-01 14:25:00,83.47,83.58,83.47,83.57,13000.0,67.8588,67.9482,67.8588,67.9401,13000.0
2013-07-01 14:30:00,83.57,83.57,83.52,83.52,18300.0,67.9401,67.9401,67.8994,67.8994,18300.0
2013-07-01 14:35:00,83.53,83.55,83.5,83.52,18000.0,67.9076,67.9238,67.8832,67.8994,18000.0
2013-07-01 14:40:00,83.51,83.61,83.5,83.6,24900.0,67.8913,67.9726,67.8832,67.9645,24900.0
2013-07-01 14:45:00,83.62,83.62,83.56,83.57,19600.0,67.9807,67.9807,67.932,67.9401,19600.0
2013-07-01 14:50:00,83.55,83.63,83.55,83.63,19400.0,67.9238,67.9889,67.9238,67.9889,19400.0
2013-07-01 14:55:00,83.62,83.66,83.62,83.64,25800.0,67.9807,68.0133,67.9807,67.997,25800.0
2013-07-01 15:00:00,83.63,83.69,83.62,83.67,33800.0,67.9889,68.0376,67.9807,68.0214,33800.0
2013-07-01 15:05:00,83.68,83.7,83.66,83.66,12600.0,68.0295,68.0458,68.0133,68.0133,12600.0
2013-07-01 15:10:00,83.66,83.66,83.59,83.62,26200.0,68.0133,68.0133,67.9563,67.9807,26200.0
2013-07-01 15:15:00,83.62,83.63,83.55,83.55,14000.0,67.9807,67.9889,67.9238,67.9238,14000.0
2013-07-01 15:20:00,83.53,83.59,83.5,83.55,46700.0,67.9076,67.9563,67.8832,67.9238,46700.0
2013-07-01 15:25:00,83.53,83.58,83.47,83.48,35500.0,67.9076,67.9482,67.8588,67.8669,35500.0
2013-07-01 15:30:00,83.47,83.47,83.38,83.41,33100.0,67.8588,67.8588,67.7856,67.81,33100.0
2013-07-01 15:35:00,83.42,83.43,83.31,83.33,23000.0,67.8181,67.8263,67.7287,67.745,23000.0
2013-07-01 15:40:00,83.32,83.34,83.27,83.3,59300.0,67.7368,67.7531,67.6962,67.7206,59300.0
2013-07-01 15:45:00,83.31,83.36,83.28,83.31,41000.0,67.7287,67.7694,67.7043,67.7287,41000.0
2013-07-01 15:50:00,83.3,83.36,83.27,83.36,84600.0,67.7206,67.7694,67.6962,67.7694,84600.0
2013-07-01 15:55:00,83.36,83.45,83.36,83.39,62900.0,67.7694,67.8425,67.7694,67.7938,62900.0
2013-07-02 09:30:00,83.33,83.48,83.29,83.37,81900.0,67.745,67.8669,67.7125,67.7775,81900.0
2013-07-02 09:35:00,83.44,83.55,83.44,83.55,19300.0,67.8344,67.9238,67.8344,67.9238,19300.0
2013-07-02 09:40:00,83.54,83.64,83.49,83.61,45600.0,67.9157,67.997,67.875,67.9726,45600.0
2013-07-02 09:45:00,83.62,83.76,83.59,83.71,29200.0,67.9807,68.0946,67.9563,68.0539,29200.0
2013-07-02 09:50:00,83.72,83.76,83.69,83.7,14400.0,68.062,68.0946,68.0376,68.0458,14400.0
2013-07-02 09:55:00,83.74,83.77,83.66,83.67,20100.0,68.0783,68.1027,68.0133,68.0214,20100.0
2013-07-02 10:00:00,83.67,83.75,83.56,83.61,45300.0,68.0214,68.0864,67.932,67.9726,45300.0
2013-07-02 10:05:00,83.62,83.73,83.62,83.68,17800.0,67.9807,68.0702,67.9807,68.0295,17800.0
2013-07-02 10:10:00,83.65,83.74,83.62,83.72,27800.0,68.0051,68.0783,67.9807,68.062,27800.0
2013-07-02 10:15:00,83.73,83.73,83.65,83.73,18500.0,68.0702,68.0702,68.0051,68.0702,18500.0
2013-07-02 10:20:00,83.72,83.82,83.72,83.78,27700.0,68.062,68.1433,68.062,68.1108,27700.0
2013-07-02 10:25:00,83.76,83.79,83.74,83.74,12700.0,68.0946,68.1189,68.0783,68.0783,12700.0
2013-07-02 10:30:00,83.72,83.72,83.64,83.71,17100.0,68.062,68.062,67.997,68.0539,17100.0
2013-07-02 10:35:00,83.7,83.75,83.7,83.74,14000.0,68.0458,68.0864,68.0458,68.0783,14000.0
2013-07-02 10:40:00,83.75,83.83,83.75,83.8,47000.0,68.0864,68.1515,68.0864,68.1271,47000.0
2013-07-02 10:45:00,83.81,83.82,83.74,83.76,48700.0,68.1352,68.1433,68.0783,68.0946,48700.0
2013-07-02 10:50:00,83.78,83.83,83.74,83.82,19400.0,68.1108,68.1515,68.0783,68.1433,19400.0
2013-07-02 10:55:00,83.81,83.83,83.79,83.82,13700.0,68.1352,68.1515,68.1189,68.1433,13700.0
2013-07-02 11:00:00,83.83,83.83,83.74,83.74,11500.0,68.1515,68.1515,68.0783,68.0783,11500.0
2013-07-02 11:05:00,83.72,83.78,83.71,83.76,13300.0,68.062,68.1108,68.0539,68.0946,13300.0
2013-07-02 11:10:00,83.74,83.78,83.73,83.78,9700.0,68.0783,68.1108,68.0702,68.1108,9700.0
2013-07-02 11:15:00,83.79,83.83,83.75,83.81,29400.0,68.1189,68.1515,68.0864,68.1352,29400.0
2013-07-02 11:20:00,83.81,83.81,83.74,83.77,18000.0,68.1352,68.1352,68.0783,68.1027,18000.0
2013-07-02 11:25:00,83.75,83.78,83.69,83.76,14000.0,68.0864,68.1108,68.0376,68.0946,14000.0
2013-07-02 11:30:00,83.77,83.79,83.74,83.74,13400.0,68.1027,68.1189,68.0783,68.0783,13400.0
2013-07-02 11:35:00,83.77,83.79,83.76,83.78,13200.0,68.1027,68.1189,68.0946,68.1108,13200.0
2013-07-02 11:40:00,83.77,83.8,83.75,83.8,10200.0,68.1027,68.1271,68.0864,68.1271,10200.0
2013-07-02 11:45:00,83.79,83.89,83.78,83.84,29000.0,68.1189,68.2002,68.1108,68.1596,29000.0
2013-07-02 11:50:00,83.84,83.87,83.82,83.84,18700.0,68.1596,68.184,68.1433,68.1596,18700.0
2013-07-02 11:55:00,83.84,83.84,83.79,83.82,9100.0,68.1596,68.1596,68.1189,68.1433,9100.0
2013-07-02 12:00:00,83.81,83.84,83.79,83.83,14200.0,68.1352,68.1596,68.1189,68.1515,14200.0
2013-07-02 12:05:00,83.84,83.84,83.72,83.72,14400.0,68.1596,68.1596,68.062,68.062,14400.0
2013-07-02 12:10:00,83.7,83.73,83.66,83.68,19500.0,68.0458,68.0702,68.0133,68.0295,19500.0
2013-07-02 12:15:00,83.69,83.71,83.67,83.7,11800.0,68.0376,68.0539,68.0214,68.0458,11800.0
2013-07-02 12:20:00,83.7,83.7,83.62,83.63,25000.0,68.0458,68.0458,67.9807,67.9889,25000.0
2013-07-02 12:25:00,83.62,83.68,83.61,83.67,7400.0,67.9807,68.0295,67.9726,68.0214,7400.0
2013-07-02 12:30:00,83.67,83.74,83.64,83.72,21700.0,68.0214,68.0783,67.997,68.062,21700.0
2013-07-02 12:35:00,83.72,83.73,83.7,83.71,38700.0,68.062,68.0702,68.0458,68.0539,38700.0
2013-07-02 12:40:00,83.71,83.71,83.57,83.6,69000.0,68.0539,68.0539,67.9401,67.9645,69000.0
2013-07-02 12:45:00,83.59,83.64,83.54,83.63,45000.0,67.9563,67.997,67.9157,67.9889,45000.0
2013-07-02 12:50:00,83.63,83.65,83.63,83.63,16900.0,67.9889,68.0051,67.9889,67.9889,16900.0
2013-07-02 12:55:00,83.63,83.7,83.62,83.69,30500.0,67.9889,68.0458,67.9807,68.0376,30500.0
2013-07-02 13:00:00,83.68,83.69,83.64,83.64,25800.0,68.0295,68.0376,67.997,67.997,25800.0
2013-07-02 13:05:00,83.64,83.68,83.63,83.67,22900.0,67.997,68.0295,67.9889,68.0214,22900.0
2013-07-02 13:10:00,83.67,83.67,83.58,83.59,12200.0,68.0214,68.0214,67.9482,67.9563,12200.0
2013-07-02 13:15:00,83.59,83.59,83.53,83.59,12800.0,67.9563,67.9563,67.9076,67.9563,12800.0
2013-07-02 13:20:00,83.58,83.59,83.55,83.58,5100.0,67.9482,67.9563,67.9238,67.9482,5100.0
2013-07-02 13:25:00,83.58,83.59,83.52,83.52,9700.0,67.9482,67.9563,67.8994,67.8994,9700.0
2013-07-02 13:30:00,83.51,83.55,83.51,83.53,16200.0,67.8913,67.9238,67.8913,67.9076,16200.0
2013-07-02 13:35:00,83.53,83.53,83.37,83.39,21000.0,67.9076,67.9076,67.7775,67.7938,21000.0
2013-07-02 13:40:00,83.38,83.39,83.29,83.36,10100.0,67.7856,67.7938,67.7125,67.7694,10100.0
2013-07-02 13:45:00,83.36,83.37,83.3,83.35,29200.0,67.7694,67.7775,67.7206,67.7612,29200.0
2013-07-02 13:50:00,83.34,83.41,83.34,83.4,22600.0,67.7531,67.81,67.7531,67.8019,22600.0
2013-07-02 13:55:00,83.41,83.41,83.38,83.4,11500.0,67.81,67.81,67.7856,67.8019,11500.0
2013-07-02 14:00:00,83.41,83.41,83.31,83.36,17700.0,67.81,67.81,67.7287,67.7694,17700.0
2013-07-02 14:05:00,83.38,83.38,83.26,83.26,18700.0,67.7856,67.7856,67.6881,67.6881,18700.0
2013-07-02 14:10:00,83.26,83.28,83.14,83.18,26300.0,67.6881,67.7043,67.5905,67.623,26300.0
2013-07-02 14:15:00,83.18,83.18,83.08,83.12,29000.0,67.623,67.623,67.5417,67.5742,29000.0
2013-07-02 14:20:00,83.1,83.12,83.05,83.07,24000.0,67.558,67.5742,67.5173,67.5336,24000.0
2013-07-02 14:25:00,83.06,83.07,82.98,83.02,54800.0,67.5255,67.5336,67.4604,67.493,54800.0
2013-07-02 14:30:00,83.02,83.11,83.01,83.11,11400.0,67.493,67.5661,67.4848,67.5661,11400.0
2013-07-02 14:35:00,83.11,83.12,82.95,82.96,21900.0,67.5661,67.5742,67.436,67.4442,21900.0
2013-07-02 14:40:00,82.99,83.05,82.96,83.03,46800.0,67.4686,67.5173,67.4442,67.5011,46800.0
2013-07-02 14:45:00,83.02,83.07,82.94,83.07,25500.0,67.493,67.5336,67.4279,67.5336,25500.0
2013-07-02 14:50:00,83.06,83.2,83.05,83.17,34600.0,67.5255,67.6393,67.5173,67.6149,34600.0
2013-07-02 14:55:00,83.18,83.2,83.14,83.16,11300.0,67.623,67.6393,67.5905,67.6068,11300.0
2013-07-02 15:00:00,83.17,83.17,83.12,83.14,25200.0,67.6149,67.6149,67.5742,67.5905,25200.0
2013-07-02 15:05:00,83.13,83.21,83.11,83.16,48200.0,67.5824,67.6474,67.5661,67.6068,48200.0
2013-07-02 15:10:00,83.17,83.24,83.15,83.2,12100.0,67.6149,67.6718,67.5986,67.6393,12100.0
2013-07-02 15:15:00,83.22,83.26,83.18,83.22,28100.0,67.6555,67.6881,67.623,67.6555,28100.0
2013-07-02 15:20:00,83.24,83.26,83.15,83.15,21200.0,67.6718,67.6881,67.5986,67.5986,21200.0
2013-07-02 15:25:00,83.16,83.16,83.08,83.12,28100.0,67.6068,67.6068,67.5417,67.5742,28100.0
2013-07-02 15:30:00,83.13,83.14,83.03,83.09,20200.0,67.5824,67.5905,67.5011,67.5499,20200.0
2013-07-02 15:35:00,83.1,83.21,83.08,83.21,20900.0,67.558,67.6474,67.5417,67.6474,20900.0
2013-07-02 15:40:00,83.21,83.23,83.16,83.18,21000.0,67.6474,67.6637,67.6068,67.623,21000.0
2013-07-02 15:45:00,83.2,83.31,83.17,83.26,39000.0,67.6393,67.7287,67.6149,67.6881,39000.0
2013-07-02 15:50:00,83.26,83.33,83.26,83.29,46100.0,67.6881,67.745,67.6881,67.7125,46100.0
2013-07-02 15:55:00,83.32,83.38,83.3,83.3,28500.0,67.7368,67.7856,67.7206,67.7206,28500.0
2013-07-03 09:30:00,82.99,82.99,82.83,82.9,89700.0,67.4686,67.4686,67.3385,67.3954,89700.0
2013-07-03 09:35:00,82.91,83.04,82.9,82.99,28700.0,67.4035,67.5092,67.3954,67.4686,28700.0
2013-07-03 09:40:00,83.01,83.16,83.0,83.08,23200.0,67.4848,67.6068,67.4767,67.5417,23200.0
2013-07-03 09:45:00,83.08,83.11,83.04,83.06,14100.0,67.5417,67.5661,67.5092,67.5255,14100.0
2013-07-03 09:50:00,83.04,83.15,83.04,83.15,21300.0,67.5092,67.5986,67.5092,67.5986,21300.0
2013-07-03 09:55:00,83.15,83.15,83.0,83.0,14400.0,67.5986,67.5986,67.4767,67.4767,14400.0
2013-07-03 10:00:00,82.99,83.11,82.92,82.93,43800.0,67.4686,67.5661,67.4117,67.4198,43800.0
2013-07-03 10:05:00,82.92,83.0,82.85,82.99,24800.0,67.4117,67.4767,67.3547,67.4686,24800.0
2013-07-03 10:10:00,82.99,83.02,82.89,83.02,21500.0,67.4686,67.493,67.3873,67.493,21500.0
2013-07-03 10:15:00,83.02,83.04,82.95,82.96,17400.0,67.493,67.5092,67.436,67.4442,17400.0
2013-07-03 10:20:00,82.97,83.11,82.97,83.09,27600.0,67.4523,67.5661,67.4523,67.5499,27600.0
2013-07-03 10:25:00,83.09,83.14,83.02,83.14,8200.0,67.5499,67.5905,67.493,67.5905,8200.0
2013-07-03 10:30:00,83.14,83.17,83.04,83.13,20900.0,67.5905,67.6149,67.5092,67.5824,20900.0
2013-07-03 10:35:00,83.14,83.14,83.02,83.02,25100.0,67.5905,67.5905,67.493,67.493,25100.0
2013-07-03 10:40:00,83.04,83.14,83.02,83.1,28700.0,67.5092,67.5905,67.493,67.558,28700.0
2013-07-03 10:45:00,83.1,83.11,83.01,83.1,17600.0,67.558,67.5661,67.4848,67.558,17600.0
2013-07-03 10:50:00,83.09,83.13,83.04,83.05,9200.0,67.5499,67.5824,67.5092,67.5173,9200.0
2013-07-03 10:55:00,83.05,83.07,83.01,83.04,8500.0,67.5173,67.5336,67.4848,67.5092,8500.0
2013-07-03 11:00:00,83.05,83.16,83.05,83.13,7700.0,67.5173,67.6068,67.5173,67.5824,7700.0
2013-07-03 11:05:00,83.13,83.14,83.08,83.09,10800.0,67.5824,67.5905,67.5417,67.5499,10800.0
2013-07-03 11:10:00,83.1,83.22,83.1,83.21,21200.0,67.558,67.6555,67.558,67.6474,21200.0
2013-07-03 11:15:00,83.2,83.27,83.18,83.25,13000.0,67.6393,67.6962,67.623,67.6799,13000.0
2013-07-03 11:20:00,83.25,83.27,83.19,83.2,7900.0,67.6799,67.6962,67.6312,67.6393,7900.0
2013-07-03 11:25:00,83.21,83.24,83.2,83.23,11400.0,67.6474,67.6718,67.6393,67.6637,11400.0
2013-07-03 11:30:00,83.23,83.29,83.21,83.26,19000.0,67.6637,67.7125,67.6474,67.6881,19000.0
2013-07-03 11:35:00,83.26,83.26,83.2,83.22,9200.0,67.6881,67.6881,67.6393,67.6555,9200.0
2013-07-03 11:40:00,83.25,83.25,83.19,83.24,11700.0,67.6799,67.6799,67.6312,67.6718,11700.0
2013-07-03 11:45:00,83.27,83.27,83.21,83.23,7000.0,67.6962,67.6962,67.6474,67.6637,7000.0
2013-07-03 11:50:00,83.23,83.32,83.23,83.32,16600.0,67.6637,67.7368,67.6637,67.7368,16600.0
2013-07-03 11:55:00,83.35,83.5,83.35,83.5,78400.0,67.7612,67.8832,67.7612,67.8832,78400.0
2013-07-03 12:00:00,83.5,83.5,83.45,83.47,16000.0,67.8832,67.8832,67.8425,67.8588,16000.0
2013-07-03 12:05:00,83.48,83.53,83.47,83.52,29500.0,67.8669,67.9076,67.8588,67.8994,29500.0
2013-07-03 12:10:00,83.52,83.54,83.48,83.48,22700.0,67.8994,67.9157,67.8669,67.8669,22700.0
2013-07-03 12:15:00,83.48,83.57,83.47,83.56,54800.0,67.8669,67.9401,67.8588,67.932,54800.0
2013-07-03 12:20:00,83.58,83.59,83.55,83.55,15700.0,67.9482,67.9563,67.9238,67.9238,15700.0
2013-07-03 12:25:00,83.55,83.57,83.54,83.55,15200.0,67.9238,67.9401,67.9157,67.9238,15200.0
2013-07-03 12:30:00,83.55,83.56,83.5,83.5,12100.0,67.9238,67.932,67.8832,67.8832,12100.0
2013-07-03 12:35:00,83.51,83.51,83.45,83.46,9500.0,67.8913,67.8913,67.8425,67.8507,9500.0
2013-07-03 12:40:00,83.46,83.47,83.43,83.43,34800.0,67.8507,67.8588,67.8263,67.8263,34800.0
2013-07-03 12:45:00,83.42,83.42,83.39,83.4,31500.0,67.8181,67.8181,67.7938,67.8019,31500.0
2013-07-03 12:50:00,83.41,83.43,83.36,83.37,25200.0,67.81,67.8263,67.7694,67.7775,25200.0
2013-07-03 12:55:00,83.37,83.42,83.36,83.39,25200.0,67.7775,67.8181,67.7694,67.7938,25200.0
2013-07-05 09:30:00,83.96,84.09,83.82,83.82,131500.0,68.2571,68.3628,68.1433,68.1433,131500.0
2013-07-05 09:35:00,83.81,83.89,83.8,83.85,28900.0,68.1352,68.2002,68.1271,68.1677,28900.0
2013-07-05 09:40:00,83.84,83.86,83.76,83.86,48600.0,68.1596,68.1758,68.0946,68.1758,48600.0
2013-07-05 09:45:00,83.87,84.01,83.81,83.99,51700.0,68.184,68.2978,68.1352,68.2815,51700.0
2013-07-05 09:50:00,83.99,84.0,83.88,83.89,103700.0,68.2815,68.2897,68.1921,68.2002,103700.0
2013-07-05 09:55:00,83.87,83.91,83.76,83.76,29400.0,68.184,68.2165,68.0946,68.0946,29400.0
2013-07-05 10:00:00,83.76,83.8,83.68,83.72,90300.0,68.0946,68.1271,68.0295,68.062,90300.0
2013-07-05 10:05:00,83.72,83.81,83.67,83.73,25400.0,68.062,68.1352,68.0214,68.0702,25400.0
2013-07-05 10:10:00,83.71,83.71,83.55,83.59,50300.0,68.0539,68.0539,67.9238,67.9563,50300.0
2013-07-05 10:15:00,83.59,83.59,83.45,83.5,42200.0,67.9563,67.9563,67.8425,67.8832,42200.0
2013-07-05 10:20:00,83.5,83.5,83.33,83.38,35100.0,67.8832,67.8832,67.745,67.7856,35100.0
2013-07-05 10:25:00,83.38,83.49,83.36,83.49,28900.0,67.7856,67.875,67.7694,67.875,28900.0
2013-07-05 10:30:00,83.49,83.6,83.44,83.6,16400.0,67.875,67.9645,67.8344,67.9645,16400.0
2013-07-05 10:35:00,83.6,83.6,83.4,83.46,57900.0,67.9645,67.9645,67.8019,67.8507,57900.0
2013-07-05 10:40:00,83.45,83.61,83.45,83.54,31200.0,67.8425,67.9726,67.8425,67.9157,31200.0
2013-07-05 10:45:00,83.51,83.62,83.5,83.54,26000.0,67.8913,67.9807,67.8832,67.9157,26000.0
2013-07-05 10:50:00,83.55,83.59,83.51,83.57,13100.0,67.9238,67.9563,67.8913,67.9401,13100.0
2013-07-05 10:55:00,83.57,83.67,83.56,83.67,14100.0,67.9401,68.0214,67.932,68.0214,14100.0
2013-07-05 11:00:00,83.67,83.74,83.65,83.72,27100.0,68.0214,68.0783,68.0051,68.062,27100.0
2013-07-05 11:05:00,83.72,83.73,83.63,83.67,27300.0,68.062,68.0702,67.9889,68.0214,27300.0
2013-07-05 11:10:00,83.68,83.73,83.66,83.68,20900.0,68.0295,68.0702,68.0133,68.0295,20900.0
2013-07-05 11:15:00,83.67,83.69,83.59,83.68,17900.0,68.0214,68.0376,67.9563,68.0295,17900.0
2013-07-05 11:20:00,83.7,83.72,83.65,83.68,8000.0,68.0458,68.062,68.0051,68.0295,8000.0
2013-07-05 11:25:00,83.68,83.71,83.61,83.61,21200.0,68.0295,68.0539,67.9726,67.9726,21200.0
2013-07-05 11:30:00,83.61,83.62,83.5,83.5,31000.0,67.9726,67.9807,67.8832,67.8832,31000.0
2013-07-05 11:35:00,83.51,83.64,83.51,83.64,8400.0,67.8913,67.997,67.8913,67.997,8400.0
2013-07-05 11:40:00,83.63,83.65,83.61,83.62,9700.0,67.9889,68.0051,67.9726,67.9807,9700.0
2013-07-05 11:45:00,83.61,83.64,83.57,83.64,9800.0,67.9726,67.997,67.9401,67.997,9800.0
2013-07-05 11:50:00,83.66,83.67,83.62,83.63,16300.0,68.0133,68.0214,67.9807,67.9889,16300.0
2013-07-05 11:55:00,83.64,83.87,83.64,83.85,32700.0,67.997,68.184,67.997,68.1677,32700.0
2013-07-05 12:00:00,83.86,83.93,83.86,83.92,10100.0,68.1758,68.2328,68.1758,68.2246,10100.0
2013-07-05 12:05:00,83.93,83.94,83.86,83.86,8400.0,68.2328,68.2409,68.1758,68.1758,8400.0
2013-07-05 12:10:00,83.86,83.92,83.86,83.88,13000.0,68.1758,68.2246,68.1758,68.1921,13000.0
2013-07-05 12:15:00,83.88,83.97,83.87,83.95,15400.0,68.1921,68.2653,68.184,68.249,15400.0
2013-07-05 12:20:00,83.94,83.96,83.89,83.9,22300.0,68.2409,68.2571,68.2002,68.2084,22300.0
2013-07-05 12:25:00,83.91,83.93,83.88,83.88,235500.0,68.2165,68.2328,68.1921,68.1921,235500.0
2013-07-05 12:30:00,83.89,83.94,83.89,83.93,13900.0,68.2002,68.2409,68.2002,68.2328,13900.0
2013-07-05 12:35:00,83.93,83.96,83.86,83.86,15200.0,68.2328,68.2571,68.1758,68.1758,15200.0
2013-07-05 12:40:00,83.85,83.88,83.83,83.88,8300.0,68.1677,68.1921,68.1515,68.1921,8300.0
2013-07-05 12:45:00,83.87,83.91,83.87,83.9,23400.0,68.184,68.2165,68.184,68.2084,23400.0
2013-07-05 12:50:00,83.9,83.92,83.87,83.9,13500.0,68.2084,68.2246,68.184,68.2084,13500.0
2013-07-05 12:55:00,83.9,83.92,83.89,83.92,14800.0,68.2084,68.2246,68.2002,68.2246,14800.0
2013-07-05 13:00:00,83.93,83.93,83.83,83.83,19300.0,68.2328,68.2328,68.1515,68.1515,19300.0
2013-07-05 13:05:00,83.82,83.89,83.81,83.88,32400.0,68.1433,68.2002,68.1352,68.1921,32400.0
2013-07-05 13:10:00,83.88,83.99,83.87,83.96,31100.0,68.1921,68.2815,68.184,68.2571,31100.0
2013-07-05 13:15:00,83.97,83.98,83.89,83.92,18300.0,68.2653,68.2734,68.2002,68.2246,18300.0
2013-07-05 13:20:00,83.92,83.93,83.89,83.92,14700.0,68.2246,68.2328,68.2002,68.2246,14700.0
2013-07-05 13:25:00,83.93,83.93,83.88,83.9,16500.0,68.2328,68.2328,68.1921,68.2084,16500.0
2013-07-05 13:30:00,83.89,83.94,83.87,83.92,20300.0,68.2002,68.2409,68.184,68.2246,20300.0
2013-07-05 13:35:00,83.91,83.95,83.89,83.89,9700.0,68.2165,68.249,68.2002,68.2002,9700.0
2013-07-05 13:40:00,83.88,83.91,83.86,83.91,13900.0,68.1921,68.2165,68.1758,68.2165,13900.0
2013-07-05 13:45:00,83.9,83.92,83.89,83.9,22600.0,68.2084,68.2246,68.2002,68.2084,22600.0
2013-07-05 13:50:00,83.9,83.95,83.9,83.93,24100.0,68.2084,68.249,68.2084,68.2328,24100.0
2013-07-05 13:55:00,83.94,83.96,83.92,83.92,35100.0,68.2409,68.2571,68.2246,68.2246,35100.0
2013-07-05 14:00:00,83.93,83.97,83.93,83.97,12000.0,68.2328,68.2653,68.2328,68.2653,12000.0
2013-07-05 14:05:00,83.96,84.01,83.92,84.01,36100.0,68.2571,68.2978,68.2246,68.2978,36100.0
2013-07-05 14:10:00,84.01,84.1,84.01,84.09,28400.0,68.2978,68.371,68.2978,68.3628,28400.0
2013-07-05 14:15:00,84.1,84.12,84.03,84.04,24600.0,68.371,68.3872,68.3141,68.3222,24600.0
2013-07-05 14:20:00,84.05,84.1,84.05,84.07,12800.0,68.3303,68.371,68.3303,68.3466,12800.0
2013-07-05 14:25:00,84.07,84.12,84.07,84.11,8100.0,68.3466,68.3872,68.3466,68.3791,8100.0
2013-07-05 14:30:00,84.13,84.15,84.1,84.13,28700.0,68.3953,68.4116,68.371,68.3953,28700.0
2013-07-05 14:35:00,84.14,84.18,84.13,84.16,13100.0,68.4035,68.436,68.3953,68.4197,13100.0
2013-07-05 14:40:00,84.16,84.16,84.1,84.11,25000.0,68.4197,68.4197,68.371,68.3791,25000.0
2013-07-05 14:45:00,84.12,84.12,84.0,84.05,26100.0,68.3872,68.3872,68.2897,68.3303,26100.0
2013-07-05 14:50:00,84.05,84.13,84.04,84.12,15900.0,68.3303,68.3953,68.3222,68.3872,15900.0
2013-07-05 14:55:00,84.12,84.12,84.05,84.08,12300.0,68.3872,68.3872,68.3303,68.3547,12300.0
2013-07-05 15:00:00,84.07,84.08,84.05,84.07,21600.0,68.3466,68.3547,68.3303,68.3466,21600.0
2013-07-05 15:05:00,84.07,84.08,84.03,84.06,22000.0,68.3466,68.3547,68.3141,68.3384,22000.0
2013-07-05 15:10:00,84.06,84.08,84.01,84.03,18200.0,68.3384,68.3547,68.2978,68.3141,18200.0
2013-07-05 15:15:00,84.03,84.06,84.0,84.0,10200.0,68.3141,68.3384,68.2897,68.2897,10200.0
2013-07-05 15:20:00,83.99,83.99,83.91,83.91,50500.0,68.2815,68.2815,68.2165,68.2165,50500.0
2013-07-05 15:25:00,83.91,83.94,83.84,83.91,27800.0,68.2165,68.2409,68.1596,68.2165,27800.0
2013-07-05 15:30:00,83.92,83.98,83.91,83.98,10600.0,68.2246,68.2734,68.2165,68.2734,10600.0
2013-07-05 15:35:00,84.0,84.03,83.97,84.03,31200.0,68.2897,68.3141,68.2653,68.3141,31200.0
2013-07-05 15:40:00,84.05,84.09,84.04,84.08,15700.0,68.3303,68.3628,68.3222,68.3547,15700.0
2013-07-05 15:45:00,84.07,84.09,84.01,84.07,23000.0,68.3466,68.3628,68.2978,68.3466,23000.0
2013-07-05 15:50:00,84.08,84.18,84.07,84.14,47200.0,68.3547,68.436,68.3466,68.4035,47200.0
2013-07-05 15:55:00,84.15,84.3,84.15,84.28,83000.0,68.4116,68.5336,68.4116,68.5173,83000.0
2013-07-08 09:30:00,84.71,84.77,84.59,84.71,84200.0,68.8669,68.9157,68.7693,68.8669,84200.0
2013-07-08 09:35:00,84.69,84.76,84.65,84.66,52500.0,68.8506,68.9075,68.8181,68.8262,52500.0
2013-07-08 09:40:00,84.66,84.69,84.59,84.69,18200.0,68.8262,68.8506,68.7693,68.8506,18200.0
2013-07-08 09:45:00,84.67,84.83,84.66,84.81,41500.0,68.8344,68.9644,68.8262,68.9482,41500.0
2013-07-08 09:50:00,84.83,84.84,84.76,84.77,13000.0,68.9644,68.9726,68.9075,68.9157,13000.0
2013-07-08 09:55:00,84.76,84.84,84.74,84.8,37000.0,68.9075,68.9726,68.8913,68.94,37000.0
2013-07-08 10:00:00,84.81,84.96,84.8,84.91,49400.0,68.9482,69.0701,68.94,69.0295,49400.0
2013-07-08 10:05:00,84.91,84.94,84.85,84.87,38900.0,69.0295,69.0539,68.9807,68.9969,38900.0
2013-07-08 10:10:00,84.9,84.94,84.8,84.82,43700.0,69.0213,69.0539,68.94,68.9563,43700.0
2013-07-08 10:15:00,84.81,84.85,84.8,84.85,36900.0,68.9482,68.9807,68.94,68.9807,36900.0
2013-07-08 10:20:00,84.86,84.89,84.8,84.85,40800.0,68.9888,69.0132,68.94,68.9807,40800.0
2013-07-08 10:25:00,84.85,84.89,84.81,84.81,21300.0,68.9807,69.0132,68.9482,68.9482,21300.0
2013-07-08 10:30:00,84.82,84.88,84.82,84.86,31300.0,68.9563,69.0051,68.9563,68.9888,31300.0
2013-07-08 10:35:00,84.82,84.86,84.81,84.84,31600.0,68.9563,68.9888,68.9482,68.9726,31600.0
2013-07-08 10:40:00,84.83,84.92,84.81,84.89,42700.0,68.9644,69.0376,68.9482,69.0132,42700.0
2013-07-08 10:45:00,84.89,84.9,84.85,84.89,25300.0,69.0132,69.0213,68.9807,69.0132,25300.0
2013-07-08 10:50:00,84.89,84.89,84.81,84.81,11700.0,69.0132,69.0132,68.9482,68.9482,11700.0
2013-07-08 10:55:00,84.82,84.83,84.76,84.78,22500.0,68.9563,68.9644,68.9075,68.9238,22500.0
2013-07-08 11:00:00,84.8,84.84,84.79,84.83,23000.0,68.94,68.9726,68.9319,68.9644,23000.0
2013-07-08 11:05:00,84.85,84.89,84.85,84.87,17900.0,68.9807,69.0132,68.9807,68.9969,17900.0
2013-07-08 11:10:00,84.88,84.88,84.83,84.86,38300.0,69.0051,69.0051,68.9644,68.9888,38300.0
2013-07-08 11:15:00,84.86,84.87,84.78,84.81,69900.0,68.9888,68.9969,68.9238,68.9482,69900.0
2013-07-08 11:20:00,84.8,84.81,84.72,84.72,19400.0,68.94,68.9482,68.875,68.875,19400.0
2013-07-08 11:25:00,84.72,84.77,84.7,84.77,15900.0,68.875,68.9157,68.8587,68.9157,15900.0
2013-07-08 11:30:00,84.76,84.76,84.72,84.74,16900.0,68.9075,68.9075,68.875,68.8913,16900.0
2013-07-08 11:35:00,84.73,84.74,84.72,84.74,8300.0,68.8831,68.8913,68.875,68.8913,8300.0
2013-07-08 11:40:00,84.75,84.75,84.73,84.74,3800.0,68.8994,68.8994,68.8831,68.8913,3800.0
2013-07-08 11:45:00,84.75,84.75,84.71,84.73,14200.0,68.8994,68.8994,68.8669,68.8831,14200.0
2013-07-08 11:50:00,84.74,84.74,84.66,84.66,18100.0,68.8913,68.8913,68.8262,68.8262,18100.0
2013-07-08 11:55:00,84.66,84.66,84.6,84.65,17700.0,68.8262,68.8262,68.7774,68.8181,17700.0
2013-07-08 12:00:00,84.65,84.69,84.65,84.68,14900.0,68.8181,68.8506,68.8181,68.8425,14900.0
2013-07-08 12:05:00,84.68,84.68,84.56,84.6,22000.0,68.8425,68.8425,68.7449,68.7774,22000.0
2013-07-08 12:10:00,84.6,84.63,84.59,84.6,22300.0,68.7774,68.8018,68.7693,68.7774,22300.0
2013-07-08 12:15:00,84.57,84.65,84.57,84.65,18700.0,68.7531,68.8181,68.7531,68.8181,18700.0
2013-07-08 12:20:00,84.67,84.68,84.64,84.64,14600.0,68.8344,68.8425,68.81,68.81,14600.0
2013-07-08 12:25:00,84.64,84.65,84.59,84.59,26300.0,68.81,68.8181,68.7693,68.7693,26300.0
2013-07-08 12:30:00,84.59,84.68,84.59,84.66,11400.0,68.7693,68.8425,68.7693,68.8262,11400.0
2013-07-08 12:35:00,84.66,84.74,84.66,84.71,13400.0,68.8262,68.8913,68.8262,68.8669,13400.0
2013-07-08 12:40:00,84.72,84.73,84.66,84.69,28300.0,68.875,68.8831,68.8262,68.8506,28300.0
2013-07-08 12:45:00,84.7,84.7,84.61,84.64,12300.0,68.8587,68.8587,68.7856,68.81,12300.0
2013-07-08 12:50:00,84.64,84.71,84.61,84.71,11400.0,68.81,68.8669,68.7856,68.8669,11400.0
2013-07-08 12:55:00,84.7,84.71,84.63,84.63,11400.0,68.8587,68.8669,68.8018,68.8018,11400.0
2013-07-08 13:00:00,84.64,84.68,84.63,84.68,14700.0,68.81,68.8425,68.8018,68.8425,14700.0
2013-07-08 13:05:00,84.68,84.73,84.68,84.7,12300.0,68.8425,68.8831,68.8425,68.8587,12300.0
2013-07-08 13:10:00,84.7,84.7,84.68,84.7,9900.0,68.8587,68.8587,68.8425,68.8587,9900.0
2013-07-08 13:15:00,84.7,84.7,84.59,84.64,13300.0,68.8587,68.8587,68.7693,68.81,13300.0
2013-07-08 13:20:00,84.64,84.66,84.58,84.6,19600.0,68.81,68.8262,68.7612,68.7774,19600.0
2013-07-08 13:25:00,84.61,84.64,84.59,84.61,24000.0,68.7856,68.81,68.7693,68.7856,24000.0
2013-07-08 13:30:00,84.61,84.67,84.61,84.66,19300.0,68.7856,68.8344,68.7856,68.8262,19300.0
2013-07-08 13:35:00,84.67,84.71,84.66,84.69,19100.0,68.8344,68.8669,68.8262,68.8506,19100.0
2013-07-08 13:40:00,84.69,84.73,84.67,84.73,10700.0,68.8506,68.8831,68.8344,68.8831,10700.0
2013-07-08 13:45:00,84.74,84.79,84.73,84.78,23100.0,68.8913,68.9319,68.8831,68.9238,23100.0
2013-07-08 13:50:00,84.79,84.79,84.75,84.76,18900.0,68.9319,68.9319,68.8994,68.9075,18900.0
2013-07-08 13:55:00,84.76,84.79,84.76,84.78,16800.0,68.9075,68.9319,68.9075,68.9238,16800.0
2013-07-08 14:00:00,84.78,84.81,84.75,84.78,48500.0,68.9238,68.9482,68.8994,68.9238,48500.0
2013-07-08 14:05:00,84.78,84.79,84.77,84.77,16600.0,68.9238,68.9319,68.9157,68.9157,16600.0
2013-07-08 14:10:00,84.76,84.77,84.73,84.74,16300.0,68.9075,68.9157,68.8831,68.8913,16300.0
2013-07-08 14:15:00,84.73,84.76,84.73,84.74,32500.0,68.8831,68.9075,68.8831,68.8913,32500.0
2013-07-08 14:20:00,84.74,84.77,84.73,84.76,12400.0,68.8913,68.9157,68.8831,68.9075,12400.0
2013-07-08 14:25:00,84.76,84.76,84.69,84.7,26200.0,68.9075,68.9075,68.8506,68.8587,26200.0
2013-07-08 14:30:00,84.7,84.75,84.7,84.73,21300.0,68.8587,68.8994,68.8587,68.8831,21300.0
2013-07-08 14:35:00,84.73,84.74,84.71,84.74,23500.0,68.8831,68.8913,68.8669,68.8913,23500.0
2013-07-08 14:40:00,84.75,84.78,84.75,84.75,13800.0,68.8994,68.9238,68.8994,68.8994,13800.0
2013-07-08 14:45:00,84.75,84.77,84.72,84.73,19500.0,68.8994,68.9157,68.875,68.8831,19500.0
2013-07-08 14:50:00,84.74,84.82,84.73,84.82,18800.0,68.8913,68.9563,68.8831,68.9563,18800.0
2013-07-08 14:55:00,84.82,84.83,84.79,84.79,22900.0,68.9563,68.9644,68.9319,68.9319,22900.0
2013-07-08 15:00:00,84.78,84.8,84.72,84.75,18800.0,68.9238,68.94,68.875,68.8994,18800.0
2013-07-08 15:05:00,84.76,84.76,84.74,84.75,15900.0,68.9075,68.9075,68.8913,68.8994,15900.0
2013-07-08 15:10:00,84.74,84.76,84.7,84.71,18500.0,68.8913,68.9075,68.8587,68.8669,18500.0
2013-07-08 15:15:00,84.72,84.74,84.7,84.71,6800.0,68.875,68.8913,68.8587,68.8669,6800.0
2013-07-08 15:20:00,84.72,84.73,84.66,84.67,11800.0,68.875,68.8831,68.8262,68.8344,11800.0
2013-07-08 15:25:00,84.67,84.72,84.66,84.66,24000.0,68.8344,68.875,68.8262,68.8262,24000.0
2013-07-08 15:30:00,84.66,84.72,84.61,84.72,20500.0,68.8262,68.875,68.7856,68.875,20500.0
2013-07-08 15:35:00,84.72,84.76,84.67,84.69,25400.0,68.875,68.9075,68.8344,68.8506,25400.0
2013-07-08 15:40:00,84.69,84.71,84.68,84.69,34900.0,68.8506,68.8669,68.8425,68.8506,34900.0
2013-07-08 15:45:00,84.69,84.73,84.67,84.72,27200.0,68.8506,68.8831,68.8344,68.875,27200.0
2013-07-08 15:50:00,84.72,84.73,84.61,84.63,46200.0,68.875,68.8831,68.7856,68.8018,46200.0
2013-07-08 15:55:00,84.65,84.74,84.65,84.73,31600.0,68.8181,68.8913,68.8181,68.8831,31600.0
2013-07-09 09:30:00,85.23,85.28,85.13,85.2,67900.0,69.2896,69.3303,69.2083,69.2652,67900.0
2013-07-09 09:35:00,85.17,85.22,85.15,85.15,32400.0,69.2408,69.2815,69.2246,69.2246,32400.0
2013-07-09 09:40:00,85.16,85.19,85.1,85.15,19200.0,69.2327,69.2571,69.1839,69.2246,19200.0
2013-07-09 09:45:00,85.15,85.16,85.1,85.16,29300.0,69.2246,69.2327,69.1839,69.2327,29300.0
2013-07-09 09:50:00,85.16,85.2,85.14,85.17,35500.0,69.2327,69.2652,69.2165,69.2408,35500.0
2013-07-09 09:55:00,85.18,85.18,85.11,85.12,25500.0,69.249,69.249,69.1921,69.2002,25500.0
2013-07-09 10:00:00,85.12,85.12,84.97,85.01,72800.0,69.2002,69.2002,69.0782,69.1108,72800.0
2013-07-09 10:05:00,85.0,85.01,84.92,84.98,47600.0,69.1026,69.1108,69.0376,69.0864,47600.0
2013-07-09 10:10:00,84.99,85.05,84.98,85.03,15600.0,69.0945,69.1433,69.0864,69.127,15600.0
2013-07-09 10:15:00,85.02,85.04,84.91,84.97,25200.0,69.1189,69.1352,69.0295,69.0782,25200.0
2013-07-09 10:20:00,84.96,85.04,84.94,85.03,13400.0,69.0701,69.1352,69.0539,69.127,13400.0
2013-07-09 10:25:00,85.02,85.02,84.89,84.91,28300.0,69.1189,69.1189,69.0132,69.0295,28300.0
2013-07-09 10:30:00,84.92,85.0,84.88,84.94,25200.0,69.0376,69.1026,69.0051,69.0539,25200.0
2013-07-09 10:35:00,84.95,85.06,84.95,85.04,48100.0,69.062,69.1514,69.062,69.1352,48100.0
2013-07-09 10:40:00,85.03,85.1,84.98,85.09,15100.0,69.127,69.1839,69.0864,69.1758,15100.0
2013-07-09 10:45:00,85.08,85.12,85.06,85.09,24200.0,69.1677,69.2002,69.1514,69.1758,24200.0
2013-07-09 10:50:00,85.1,85.13,85.06,85.13,15000.0,69.1839,69.2083,69.1514,69.2083,15000.0
2013-07-09 10:55:00,85.13,85.13,85.09,85.13,24500.0,69.2083,69.2083,69.1758,69.2083,24500.0
2013-07-09 11:00:00,85.14,85.17,85.13,85.14,22300.0,69.2165,69.2408,69.2083,69.2165,22300.0
2013-07-09 11:05:00,85.14,85.21,85.14,85.2,24800.0,69.2165,69.2734,69.2165,69.2652,24800.0
2013-07-09 11:10:00,85.21,85.24,85.19,85.24,17800.0,69.2734,69.2977,69.2571,69.2977,17800.0
2013-07-09 11:15:00,85.24,85.24,85.2,85.23,17100.0,69.2977,69.2977,69.2652,69.2896,17100.0
2013-07-09 11:20:00,85.23,85.24,85.19,85.2,18700.0,69.2896,69.2977,69.2571,69.2652,18700.0
2013-07-09 11:25:00,85.2,85.22,85.18,85.22,14300.0,69.2652,69.2815,69.249,69.2815,14300.0
2013-07-09 11:30:00,85.22,85.28,85.21,85.26,60000.0,69.2815,69.3303,69.2734,69.314,60000.0
2013-07-09 11:35:00,85.25,85.27,85.24,85.25,21200.0,69.3059,69.3221,69.2977,69.3059,21200.0
2013-07-09 11:40:00,85.25,85.28,85.24,85.28,13500.0,69.3059,69.3303,69.2977,69.3303,13500.0
2013-07-09 11:45:00,85.29,85.31,85.28,85.28,15800.0,69.3384,69.3547,69.3303,69.3303,15800.0
2013-07-09 11:50:00,85.28,85.29,85.2,85.24,19200.0,69.3303,69.3384,69.2652,69.2977,19200.0
2013-07-09 11:55:00,85.24,85.25,85.2,85.24,53300.0,69.2977,69.3059,69.2652,69.2977,53300.0
2013-07-09 12:00:00,85.24,85.24,85.21,85.23,20000.0,69.2977,69.2977,69.2734,69.2896,20000.0
2013-07-09 12:05:00,85.24,85.24,85.22,85.24,9900.0,69.2977,69.2977,69.2815,69.2977,9900.0
2013-07-09 12:10:00,85.24,85.26,85.23,85.26,12300.0,69.2977,69.314,69.2896,69.314,12300.0
2013-07-09 12:15:00,85.27,85.29,85.24,85.24,46900.0,69.3221,69.3384,69.2977,69.2977,46900.0
2013-07-09 12:20:00,85.24,85.28,85.24,85.25,14700.0,69.2977,69.3303,69.2977,69.3059,14700.0
2013-07-09 12:25:00,85.25,85.3,85.25,85.29,29500.0,69.3059,69.3465,69.3059,69.3384,29500.0
2013-07-09 12:30:00,85.29,85.34,85.27,85.33,15400.0,69.3384,69.379,69.3221,69.3709,15400.0
2013-07-09 12:35:00,85.33,85.36,85.31,85.35,24200.0,69.3709,69.3953,69.3547,69.3872,24200.0
2013-07-09 12:40:00,85.36,85.38,85.34,85.37,22000.0,69.3953,69.4116,69.379,69.4034,22000.0
2013-07-09 12:45:00,85.38,85.38,85.32,85.34,17900.0,69.4116,69.4116,69.3628,69.379,17900.0
2013-07-09 12:50:00,85.35,85.39,85.34,85.39,71300.0,69.3872,69.4197,69.379,69.4197,71300.0
2013-07-09 12:55:00,85.39,85.4,85.38,85.4,13300.0,69.4197,69.4278,69.4116,69.4278,13300.0
2013-07-09 13:00:00,85.39,85.41,85.39,85.4,72600.0,69.4197,69.436,69.4197,69.4278,72600.0
2013-07-09 13:05:00,85.41,85.43,85.4,85.42,32600.0,69.436,69.4522,69.4278,69.4441,32600.0
2013-07-09 13:10:00,85.42,85.42,85.39,85.4,13300.0,69.4441,69.4441,69.4197,69.4278,13300.0
2013-07-09 13:15:00,85.4,85.4,85.37,85.37,9900.0,69.4278,69.4278,69.4034,69.4034,9900.0
2013-07-09 13:20:00,85.38,85.39,85.36,85.37,7200.0,69.4116,69.4197,69.3953,69.4034,7200.0
2013-07-09 13:25:00,85.36,85.37,85.34,85.34,20700.0,69.3953,69.4034,69.379,69.379,20700.0
2013-07-09 13:30:00,85.33,85.35,85.28,85.32,22900.0,69.3709,69.3872,69.3303,69.3628,22900.0
2013-07-09 13:35:00,85.31,85.34,85.31,85.32,18000.0,69.3547,69.379,69.3547,69.3628,18000.0
2013-07-09 13:40:00,85.32,85.32,85.28,85.31,21100.0,69.3628,69.3628,69.3303,69.3547,21100.0
2013-07-09 13:45:00,85.33,85.37,85.33,85.34,32300.0,69.3709,69.4034,69.3709,69.379,32300.0
2013-07-09 13:50:00,85.33,85.39,85.33,85.37,31900.0,69.3709,69.4197,69.3709,69.4034,31900.0
2013-07-09 13:55:00,85.37,85.38,85.34,85.37,17000.0,69.4034,69.4116,69.379,69.4034,17000.0
2013-07-09 14:00:00,85.36,85.39,85.35,85.35,12700.0,69.3953,69.4197,69.3872,69.3872,12700.0
2013-07-09 14:05:00,85.37,85.42,85.36,85.41,14000.0,69.4034,69.4441,69.3953,69.436,14000.0
2013-07-09 14:10:00,85.42,85.46,85.41,85.46,34500.0,69.4441,69.4766,69.436,69.4766,34500.0
2013-07-09 14:15:00,85.46,85.46,85.39,85.41,22900.0,69.4766,69.4766,69.4197,69.436,22900.0
2013-07-09 14:20:00,85.41,85.42,85.4,85.4,12400.0,69.436,69.4441,69.4278,69.4278,12400.0
2013-07-09 14:25:00,85.41,85.43,85.41,85.42,7800.0,69.436,69.4522,69.436,69.4441,7800.0
2013-07-09 14:30:00,85.44,85.44,85.39,85.4,26700.0,69.4603,69.4603,69.4197,69.4278,26700.0
2013-07-09 14:35:00,85.4,85.4,85.35,85.37,48000.0,69.4278,69.4278,69.3872,69.4034,48000.0
2013-07-09 14:40:00,85.37,85.4,85.36,85.39,22600.0,69.4034,69.4278,69.3953,69.4197,22600.0
2013-07-09 14:45:00,85.39,85.4,85.37,85.37,28500.0,69.4197,69.4278,69.4034,69.4034,28500.0
2013-07-09 14:50:00,85.38,85.38,85.32,85.34,34700.0,69.4116,69.4116,69.3628,69.379,34700.0
2013-07-09 14:55:00,85.33,85.35,85.33,85.33,9200.0,69.3709,69.3872,69.3709,69.3709,9200.0
2013-07-09 15:00:00,85.33,85.38,85.32,85.33,13900.0,69.3709,69.4116,69.3628,69.3709,13900.0
2013-07-09 15:05:00,85.33,85.36,85.32,85.36,13600.0,69.3709,69.3953,69.3628,69.3953,13600.0
2013-07-09 15:10:00,85.36,85.41,85.35,85.39,23400.0,69.3953,69.436,69.3872,69.4197,23400.0
2013-07-09 15:15:00,85.4,85.42,85.38,85.41,24800.0,69.4278,69.4441,69.4116,69.436,24800.0
2013-07-09 15:20:00,85.4,85.41,85.37,85.41,33400.0,69.4278,69.436,69.4034,69.436,33400.0
2013-07-09 15:25:00,85.4,85.44,85.39,85.39,30700.0,69.4278,69.4603,69.4197,69.4197,30700.0
2013-07-09 15:30:00,85.4,85.43,85.34,85.43,34200.0,69.4278,69.4522,69.379,69.4522,34200.0
2013-07-09 15:35:00,85.44,85.44,85.4,85.42,31600.0,69.4603,69.4603,69.4278,69.4441,31600.0
2013-07-09 15:40:00,85.42,85.42,85.39,85.39,27000.0,69.4441,69.4441,69.4197,69.4197,27000.0
2013-07-09 15:45:00,85.4,85.4,85.32,85.35,51300.0,69.4278,69.4278,69.3628,69.3872,51300.0
2013-07-09 15:50:00,85.34,85.34,85.27,85.29,44600.0,69.379,69.379,69.3221,69.3384,44600.0
2013-07-09 15:55:00,85.29,85.39,85.28,85.34,83800.0,69.3384,69.4197,69.3303,69.379,83800.0
2013-07-10 09:30:00,85.3,85.39,85.3,85.39,59500.0,69.3465,69.4197,69.3465,69.4197,59500.0
2013-07-10 09:35:00,85.39,85.4,85.3,85.31,17100.0,69.4197,69.4278,69.3465,69.3547,17100.0
2013-07-10 09:40:00,85.31,85.36,85.28,85.35,22000.0,69.3547,69.3953,69.3303,69.3872,22000.0
2013-07-10 09:45:00,85.34,85.42,85.32,85.4,26200.0,69.379,69.4441,69.3628,69.4278,26200.0
2013-07-10 09:50:00,85.4,85.42,85.36,85.4,21900.0,69.4278,69.4441,69.3953,69.4278,21900.0
2013-07-10 09:55:00,85.39,85.42,85.38,85.4,14900.0,69.4197,69.4441,69.4116,69.4278,14900.0
2013-07-10 10:00:00,85.4,85.45,85.37,85.37,23500.0,69.4278,69.4685,69.4034,69.4034,23500.0
2013-07-10 10:05:00,85.38,85.43,85.37,85.39,48900.0,69.4116,69.4522,69.4034,69.4197,48900.0
2013-07-10 10:10:00,85.39,85.39,85.31,85.31,23600.0,69.4197,69.4197,69.3547,69.3547,23600.0
2013-07-10 10:15:00,85.3,85.32,85.24,85.25,31400.0,69.3465,69.3628,69.2977,69.3059,31400.0
2013-07-10 10:20:00,85.26,85.31,85.22,85.26,22200.0,69.314,69.3547,69.2815,69.314,22200.0
2013-07-10 10:25:00,85.26,85.3,85.22,85.25,21900.0,69.314,69.3465,69.2815,69.3059,21900.0
2013-07-10 10:30:00,85.26,85.27,85.18,85.18,22700.0,69.314,69.3221,69.249,69.249,22700.0
2013-07-10 10:35:00,85.19,85.24,85.18,85.24,47000.0,69.2571,69.2977,69.249,69.2977,47000.0
2013-07-10 10:40:00,85.24,85.26,85.21,85.21,9100.0,69.2977,69.314,69.2734,69.2734,9100.0
2013-07-10 10:45:00,85.21,85.26,85.21,85.25,11700.0,69.2734,69.314,69.2734,69.3059,11700.0
2013-07-10 10:50:00,85.25,85.28,85.25,85.25,32400.0,69.3059,69.3303,69.3059,69.3059,32400.0
2013-07-10 10:55:00,85.25,85.26,85.23,85.25,149100.0,69.3059,69.314,69.2896,69.3059,149100.0
2013-07-10 11:00:00,85.25,85.26,85.17,85.2,25800.0,69.3059,69.314,69.2408,69.2652,25800.0
2013-07-10 11:05:00,85.2,85.21,85.15,85.16,16900.0,69.2652,69.2734,69.2246,69.2327,16900.0
2013-07-10 11:10:00,85.16,85.19,85.16,85.19,8000.0,69.2327,69.2571,69.2327,69.2571,8000.0
2013-07-10 11:15:00,85.18,85.18,85.14,85.18,7800.0,69.249,69.249,69.2165,69.249,7800.0
2013-07-10 11:20:00,85.18,85.19,85.16,85.19,12200.0,69.249,69.2571,69.2327,69.2571,12200.0
2013-07-10 11:25:00,85.2,85.2,85.13,85.14,14900.0,69.2652,69.2652,69.2083,69.2165,14900.0
2013-07-10 11:30:00,85.14,85.23,85.14,85.23,13500.0,69.2165,69.2896,69.2165,69.2896,13500.0
2013-07-10 11:35:00,85.24,85.25,85.22,85.24,31700.0,69.2977,69.3059,69.2815,69.2977,31700.0
2013-07-10 11:40:00,85.25,85.31,85.23,85.25,21500.0,69.3059,69.3547,69.2896,69.3059,21500.0
2013-07-10 11:45:00,85.25,85.25,85.2,85.22,13000.0,69.3059,69.3059,69.2652,69.2815,13000.0
2013-07-10 11:50:00,85.23,85.24,85.21,85.22,7000.0,69.2896,69.2977,69.2734,69.2815,7000.0
2013-07-10 11:55:00,85.24,85.26,85.2,85.2,9900.0,69.2977,69.314,69.2652,69.2652,9900.0
2013-07-10 12:00:00,85.19,85.21,85.15,85.19,12300.0,69.2571,69.2734,69.2246,69.2571,12300.0
2013-07-10 12:05:00,85.2,85.21,85.18,85.19,9000.0,69.2652,69.2734,69.249,69.2571,9000.0
2013-07-10 12:10:00,85.19,85.24,85.18,85.23,10800.0,69.2571,69.2977,69.249,69.2896,10800.0
2013-07-10 12:15:00,85.23,85.23,85.19,85.21,29700.0,69.2896,69.2896,69.2571,69.2734,29700.0
2013-07-10 12:20:00,85.21,85.23,85.19,85.19,11300.0,69.2734,69.2896,69.2571,69.2571,11300.0
2013-07-10 12:25:00,85.19,85.2,85.17,85.17,8900.0,69.2571,69.2652,69.2408,69.2408,8900.0
2013-07-10 12:30:00,85.17,85.23,85.17,85.23,15700.0,69.2408,69.2896,69.2408,69.2896,15700.0
2013-07-10 12:35:00,85.22,85.25,85.22,85.25,12400.0,69.2815,69.3059,69.2815,69.3059,12400.0
2013-07-10 12:40:00,85.24,85.25,85.23,85.25,14700.0,69.2977,69.3059,69.2896,69.3059,14700.0
2013-07-10 12:45:00,85.24,85.29,85.24,85.28,7500.0,69.2977,69.3384,69.2977,69.3303,7500.0
2013-07-10 12:50:00,85.27,85.3,85.26,85.27,12300.0,69.3221,69.3465,69.314,69.3221,12300.0
2013-07-10 12:55:00,85.27,85.27,85.22,85.25,18000.0,69.3221,69.3221,69.2815,69.3059,18000.0
2013-07-10 13:00:00,85.26,85.26,85.23,85.26,15700.0,69.314,69.314,69.2896,69.314,15700.0
2013-07-10 13:05:00,85.25,85.26,85.23,85.24,15400.0,69.3059,69.314,69.2896,69.2977,15400.0
2013-07-10 13:10:00,85.23,85.25,85.22,85.25,6700.0,69.2896,69.3059,69.2815,69.3059,6700.0
2013-07-10 13:15:00,85.25,85.25,85.22,85.24,9300.0,69.3059,69.3059,69.2815,69.2977,9300.0
2013-07-10 13:20:00,85.25,85.25,85.22,85.22,18100.0,69.3059,69.3059,69.2815,69.2815,18100.0
2013-07-10 13:25:00,85.22,85.23,85.21,85.23,16600.0,69.2815,69.2896,69.2734,69.2896,16600.0
2013-07-10 13:30:00,85.24,85.27,85.23,85.27,16900.0,69.2977,69.3221,69.2896,69.3221,16900.0
2013-07-10 13:35:00,85.28,85.28,85.25,85.26,14400.0,69.3303,69.3303,69.3059,69.314,14400.0
2013-07-10 13:40:00,85.26,85.28,85.24,85.24,13000.0,69.314,69.3303,69.2977,69.2977,13000.0
2013-07-10 13:45:00,85.24,85.33,85.24,85.33,16000.0,69.2977,69.3709,69.2977,69.3709,16000.0
2013-07-10 13:50:00,85.32,85.32,85.28,85.28,6100.0,69.3628,69.3628,69.3303,69.3303,6100.0
2013-07-10 13:55:00,85.28,85.29,85.24,85.25,15900.0,69.3303,69.3384,69.2977,69.3059,15900.0
2013-07-10 14:00:00,85.24,85.63,85.22,85.56,93200.0,69.2977,69.6148,69.2815,69.5579,93200.0
2013-07-10 14:05:00,85.55,85.55,85.34,85.4,25600.0,69.5498,69.5498,69.379,69.4278,25600.0
2013-07-10 14:10:00,85.4,85.47,85.35,85.47,14800.0,69.4278,69.4847,69.3872,69.4847,14800.0
2013-07-10 14:15:00,85.48,85.58,85.46,85.56,40000.0,69.4929,69.5742,69.4766,69.5579,40000.0
2013-07-10 14:20:00,85.55,85.61,85.48,85.48,33700.0,69.5498,69.5985,69.4929,69.4929,33700.0
2013-07-10 14:25:00,85.49,85.53,85.37,85.42,177400.0,69.501,69.5335,69.4034,69.4441,177400.0
2013-07-10 14:30:00,85.42,85.47,85.39,85.43,45300.0,69.4441,69.4847,69.4197,69.4522,45300.0
2013-07-10 14:35:00,85.43,85.43,85.26,85.31,56800.0,69.4522,69.4522,69.314,69.3547,56800.0
2013-07-10 14:40:00,85.3,85.37,85.29,85.36,38200.0,69.3465,69.4034,69.3384,69.3953,38200.0
2013-07-10 14:45:00,85.38,85.38,85.12,85.16,57000.0,69.4116,69.4116,69.2002,69.2327,57000.0
2013-07-10 14:50:00,85.14,85.29,85.13,85.19,69000.0,69.2165,69.3384,69.2083,69.2571,69000.0
2013-07-10 14:55:00,85.19,85.27,85.17,85.25,67900.0,69.2571,69.3221,69.2408,69.3059,67900.0
2013-07-10 15:00:00,85.26,85.33,85.24,85.29,25800.0,69.314,69.3709,69.2977,69.3384,25800.0
2013-07-10 15:05:00,85.28,85.28,85.15,85.19,21700.0,69.3303,69.3303,69.2246,69.2571,21700.0
2013-07-10 15:10:00,85.19,85.26,85.15,85.18,16200.0,69.2571,69.314,69.2246,69.249,16200.0
2013-07-10 15:15:00,85.18,85.21,85.15,85.21,31800.0,69.249,69.2734,69.2246,69.2734,31800.0
2013-07-10 15:20:00,85.22,85.29,85.21,85.28,32700.0,69.2815,69.3384,69.2734,69.3303,32700.0
2013-07-10 15:25:00,85.28,85.43,85.28,85.35,86200.0,69.3303,69.4522,69.3303,69.3872,86200.0
2013-07-10 15:30:00,85.35,85.38,85.27,85.31,67100.0,69.3872,69.4116,69.3221,69.3547,67100.0
2013-07-10 15:35:00,85.32,85.32,85.26,85.31,24900.0,69.3628,69.3628,69.314,69.3547,24900.0
2013-07-10 15:40:00,85.31,85.4,85.31,85.39,22600.0,69.3547,69.4278,69.3547,69.4197,22600.0
2013-07-10 15:45:00,85.4,85.42,85.36,85.38,47200.0,69.4278,69.4441,69.3953,69.4116,47200.0
2013-07-10 15:50:00,85.4,85.4,85.34,85.38,54500.0,69.4278,69.4278,69.379,69.4116,54500.0
2013-07-10 15:55:00,85.38,85.4,85.35,85.4,57600.0,69.4116,69.4278,69.3872,69.4278,57600.0
2013-07-11 09:30:00,86.43,86.47,86.38,86.39,125300.0,70.2652,70.2977,70.2245,70.2327,125300.0
2013-07-11 09:35:00,86.4,86.4,86.33,86.35,40400.0,70.2408,70.2408,70.1839,70.2001,40400.0
2013-07-11 09:40:00,86.37,86.39,86.3,86.3,46000.0,70.2164,70.2327,70.1595,70.1595,46000.0
2013-07-11 09:45:00,86.31,86.33,86.2,86.21,74100.0,70.1676,70.1839,70.0782,70.0863,74100.0
2013-07-11 09:50:00,86.21,86.31,86.21,86.3,39000.0,70.0863,70.1676,70.0863,70.1595,39000.0
2013-07-11 09:55:00,86.31,86.32,86.25,86.26,30500.0,70.1676,70.1758,70.1189,70.127,30500.0
2013-07-11 10:00:00,86.26,86.28,86.19,86.21,58600.0,70.127,70.1432,70.0701,70.0863,58600.0
2013-07-11 10:05:00,86.2,86.24,86.19,86.24,23100.0,70.0782,70.1107,70.0701,70.1107,23100.0
2013-07-11 10:10:00,86.24,86.3,86.21,86.3,40800.0,70.1107,70.1595,70.0863,70.1595,40800.0
2013-07-11 10:15:00,86.3,86.32,86.24,86.25,41200.0,70.1595,70.1758,70.1107,70.1189,41200.0
2013-07-11 10:20:00,86.26,86.29,86.22,86.25,18400.0,70.127,70.1514,70.0945,70.1189,18400.0
2013-07-11 10:25:00,86.25,86.27,86.21,86.25,23500.0,70.1189,70.1351,70.0863,70.1189,23500.0
2013-07-11 10:30:00,86.26,86.26,86.13,86.14,17400.0,70.127,70.127,70.0213,70.0294,17400.0
2013-07-11 10:35:00,86.15,86.18,86.15,86.16,10700.0,70.0376,70.0619,70.0376,70.0457,10700.0
2013-07-11 10:40:00,86.15,86.18,86.12,86.18,17200.0,70.0376,70.0619,70.0132,70.0619,17200.0
2013-07-11 10:45:00,86.18,86.2,86.11,86.16,37800.0,70.0619,70.0782,70.005,70.0457,37800.0
2013-07-11 10:50:00,86.17,86.28,86.17,86.27,44900.0,70.0538,70.1432,70.0538,70.1351,44900.0
2013-07-11 10:55:00,86.27,86.28,86.24,86.26,12500.0,70.1351,70.1432,70.1107,70.127,12500.0
2013-07-11 11:00:00,86.27,86.29,86.27,86.28,19600.0,70.1351,70.1514,70.1351,70.1432,19600.0
2013-07-11 11:05:00,86.28,86.32,86.25,86.31,36500.0,70.1432,70.1758,70.1189,70.1676,36500.0
2013-07-11 11:10:00,86.31,86.35,86.3,86.32,48400.0,70.1676,70.2001,70.1595,70.1758,48400.0
2013-07-11 11:15:00,86.33,86.34,86.28,86.3,70300.0,70.1839,70.192,70.1432,70.1595,70300.0
2013-07-11 11:20:00,86.3,86.33,86.28,86.33,103300.0,70.1595,70.1839,70.1432,70.1839,103300.0
2013-07-11 11:25:00,86.33,86.34,86.3,86.34,46100.0,70.1839,70.192,70.1595,70.192,46100.0
2013-07-11 11:30:00,86.34,86.36,86.29,86.29,52600.0,70.192,70.2083,70.1514,70.1514,52600.0
2013-07-11 11:35:00,86.3,86.32,86.28,86.29,48100.0,70.1595,70.1758,70.1432,70.1514,48100.0
2013-07-11 11:40:00,86.29,86.3,86.27,86.28,67300.0,70.1514,70.1595,70.1351,70.1432,67300.0
2013-07-11 11:45:00,86.28,86.31,86.28,86.31,38900.0,70.1432,70.1676,70.1432,70.1676,38900.0
2013-07-11 11:50:00,86.31,86.32,86.3,86.31,59300.0,70.1676,70.1758,70.1595,70.1676,59300.0
2013-07-11 11:55:00,86.31,86.33,86.3,86.32,28000.0,70.1676,70.1839,70.1595,70.1758,28000.0
2013-07-11 12:00:00,86.33,86.33,86.28,86.29,35600.0,70.1839,70.1839,70.1432,70.1514,35600.0
2013-07-11 12:05:00,86.29,86.29,86.25,86.25,36600.0,70.1514,70.1514,70.1189,70.1189,36600.0
2013-07-11 12:10:00,86.25,86.25,86.22,86.22,111700.0,70.1189,70.1189,70.0945,70.0945,111700.0
2013-07-11 12:15:00,86.22,86.24,86.2,86.24,54000.0,70.0945,70.1107,70.0782,70.1107,54000.0
2013-07-11 12:20:00,86.23,86.26,86.22,86.25,33900.0,70.1026,70.127,70.0945,70.1189,33900.0
2013-07-11 12:25:00,86.24,86.27,86.24,86.26,37700.0,70.1107,70.1351,70.1107,70.127,37700.0
2013-07-11 12:30:00,86.26,86.26,86.23,86.25,24400.0,70.127,70.127,70.1026,70.1189,24400.0
2013-07-11 12:35:00,86.25,86.26,86.23,86.23,37100.0,70.1189,70.127,70.1026,70.1026,37100.0
2013-07-11 12:40:00,86.23,86.28,86.23,86.28,57700.0,70.1026,70.1432,70.1026,70.1432,57700.0
2013-07-11 12:45:00,86.28,86.3,86.26,86.27,46500.0,70.1432,70.1595,70.127,70.1351,46500.0
2013-07-11 12:50:00,86.26,86.29,86.26,86.29,38900.0,70.127,70.1514,70.127,70.1514,38900.0
2013-07-11 12:55:00,86.3,86.3,86.27,86.28,39000.0,70.1595,70.1595,70.1351,70.1432,39000.0
2013-07-11 13:00:00,86.27,86.3,86.27,86.29,65900.0,70.1351,70.1595,70.1351,70.1514,65900.0
2013-07-11 13:05:00,86.3,86.3,86.27,86.27,36000.0,70.1595,70.1595,70.1351,70.1351,36000.0
2013-07-11 13:10:00,86.27,86.29,86.27,86.27,9400.0,70.1351,70.1514,70.1351,70.1351,9400.0
2013-07-11 13:15:00,86.26,86.29,86.26,86.27,18400.0,70.127,70.1514,70.127,70.1351,18400.0
2013-07-11 13:20:00,86.27,86.27,86.24,86.27,6500.0,70.1351,70.1351,70.1107,70.1351,6500.0
2013-07-11 13:25:00,86.27,86.29,86.25,86.29,13900.0,70.1351,70.1514,70.1189,70.1514,13900.0
2013-07-11 13:30:00,86.28,86.28,86.22,86.23,18500.0,70.1432,70.1432,70.0945,70.1026,18500.0
2013-07-11 13:35:00,86.23,86.26,86.21,86.25,9600.0,70.1026,70.127,70.0863,70.1189,9600.0
2013-07-11 13:40:00,86.25,86.27,86.22,86.25,13500.0,70.1189,70.1351,70.0945,70.1189,13500.0
2013-07-11 13:45:00,86.25,86.3,86.25,86.28,22100.0,70.1189,70.1595,70.1189,70.1432,22100.0
2013-07-11 13:50:00,86.29,86.29,86.27,86.27,7600.0,70.1514,70.1514,70.1351,70.1351,7600.0
2013-07-11 13:55:00,86.28,86.31,86.28,86.3,5300.0,70.1432,70.1676,70.1432,70.1595,5300.0
2013-07-11 14:00:00,86.3,86.31,86.28,86.3,7900.0,70.1595,70.1676,70.1432,70.1595,7900.0
2013-07-11 14:05:00,86.28,86.31,86.27,86.31,9100.0,70.1432,70.1676,70.1351,70.1676,9100.0
2013-07-11 14:10:00,86.32,86.34,86.3,86.31,28400.0,70.1758,70.192,70.1595,70.1676,28400.0
2013-07-11 14:15:00,86.31,86.37,86.31,86.36,26700.0,70.1676,70.2164,70.1676,70.2083,26700.0
2013-07-11 14:20:00,86.37,86.41,86.37,86.41,26600.0,70.2164,70.2489,70.2164,70.2489,26600.0
2013-07-11 14:25:00,86.41,86.48,86.41,86.45,53400.0,70.2489,70.3058,70.2489,70.2814,53400.0
2013-07-11 14:30:00,86.46,86.56,86.46,86.55,36700.0,70.2896,70.3709,70.2896,70.3627,36700.0
2013-07-11 14:35:00,86.54,86.55,86.47,86.48,29200.0,70.3546,70.3627,70.2977,70.3058,29200.0
2013-07-11 14:40:00,86.49,86.51,86.46,86.49,13500.0,70.314,70.3302,70.2896,70.314,13500.0
2013-07-11 14:45:00,86.49,86.5,86.48,86.5,11900.0,70.314,70.3221,70.3058,70.3221,11900.0
2013-07-11 14:50:00,86.49,86.52,86.49,86.5,17800.0,70.314,70.3384,70.314,70.3221,17800.0
2013-07-11 14:55:00,86.5,86.5,86.43,86.47,77600.0,70.3221,70.3221,70.2652,70.2977,77600.0
2013-07-11 15:00:00,86.48,86.51,86.46,86.49,44100.0,70.3058,70.3302,70.2896,70.314,44100.0
2013-07-11 15:05:00,86.48,86.49,86.44,86.46,35900.0,70.3058,70.314,70.2733,70.2896,35900.0
2013-07-11 15:10:00,86.46,86.48,86.44,86.48,9700.0,70.2896,70.3058,70.2733,70.3058,9700.0
2013-07-11 15:15:00,86.47,86.49,86.46,86.48,72200.0,70.2977,70.314,70.2896,70.3058,72200.0
2013-07-11 15:20:00,86.48,86.57,86.47,86.56,165400.0,70.3058,70.379,70.2977,70.3709,165400.0
2013-07-11 15:25:00,86.56,86.56,86.53,86.53,63500.0,70.3709,70.3709,70.3465,70.3465,63500.0
2013-07-11 15:30:00,86.54,86.54,86.45,86.49,40300.0,70.3546,70.3546,70.2814,70.314,40300.0
2013-07-11 15:35:00,86.5,86.53,86.49,86.52,32000.0,70.3221,70.3465,70.314,70.3384,32000.0
2013-07-11 15:40:00,86.52,86.6,86.52,86.6,69000.0,70.3384,70.4034,70.3384,70.4034,69000.0
2013-07-11 15:45:00,86.61,86.62,86.58,86.6,58000.0,70.4115,70.4197,70.3871,70.4034,58000.0
2013-07-11 15:50:00,86.59,86.6,86.56,86.59,225900.0,70.3953,70.4034,70.3709,70.3953,225900.0
2013-07-11 15:55:00,86.59,86.64,86.55,86.56,85600.0,70.3953,70.4359,70.3627,70.3709,85600.0
2013-07-12 09:30:00,86.54,86.61,86.54,86.61,85800.0,70.3546,70.4115,70.3546,70.4115,85800.0
2013-07-12 09:35:00,86.6,86.61,86.55,86.59,26500.0,70.4034,70.4115,70.3627,70.3953,26500.0
2013-07-12 09:40:00,86.59,86.59,86.48,86.49,15700.0,70.3953,70.3953,70.3058,70.314,15700.0
2013-07-12 09:45:00,86.5,86.58,86.49,86.58,30100.0,70.3221,70.3871,70.314,70.3871,30100.0
2013-07-12 09:50:00,86.58,86.64,86.58,86.58,44800.0,70.3871,70.4359,70.3871,70.3871,44800.0
2013-07-12 09:55:00,86.55,86.6,86.48,86.56,34000.0,70.3627,70.4034,70.3058,70.3709,34000.0
2013-07-12 10:00:00,86.56,86.57,86.51,86.52,24000.0,70.3709,70.379,70.3302,70.3384,24000.0
2013-07-12 10:05:00,86.55,86.56,86.49,86.49,19700.0,70.3627,70.3709,70.314,70.314,19700.0
2013-07-12 10:10:00,86.5,86.59,86.46,86.56,30400.0,70.3221,70.3953,70.2896,70.3709,30400.0
2013-07-12 10:15:00,86.55,86.62,86.54,86.61,37900.0,70.3627,70.4197,70.3546,70.4115,37900.0
2013-07-12 10:20:00,86.61,86.62,86.58,86.6,7000.0,70.4115,70.4197,70.3871,70.4034,7000.0
2013-07-12 10:25:00,86.61,86.63,86.56,86.61,37500.0,70.4115,70.4278,70.3709,70.4115,37500.0
2013-07-12 10:30:00,86.61,86.63,86.59,86.61,6400.0,70.4115,70.4278,70.3953,70.4115,6400.0
2013-07-12 10:35:00,86.58,86.65,86.58,86.64,15700.0,70.3871,70.444,70.3871,70.4359,15700.0
2013-07-12 10:40:00,86.65,86.72,86.65,86.71,21000.0,70.444,70.5009,70.444,70.4928,21000.0
2013-07-12 10:45:00,86.7,86.74,86.64,86.64,12200.0,70.4847,70.5172,70.4359,70.4359,12200.0
2013-07-12 10:50:00,86.64,86.64,86.59,86.6,31800.0,70.4359,70.4359,70.3953,70.4034,31800.0
2013-07-12 10:55:00,86.6,86.64,86.59,86.6,12600.0,70.4034,70.4359,70.3953,70.4034,12600.0
2013-07-12 11:00:00,86.6,86.63,86.59,86.61,7500.0,70.4034,70.4278,70.3953,70.4115,7500.0
2013-07-12 11:05:00,86.62,86.62,86.58,86.59,10300.0,70.4197,70.4197,70.3871,70.3953,10300.0
2013-07-12 11:10:00,86.59,86.63,86.59,86.63,15700.0,70.3953,70.4278,70.3953,70.4278,15700.0
2013-07-12 11:15:00,86.61,86.63,86.59,86.62,15800.0,70.4115,70.4278,70.3953,70.4197,15800.0
2013-07-12 11:20:00,86.62,86.62,86.59,86.61,6100.0,70.4197,70.4197,70.3953,70.4115,6100.0
2013-07-12 11:25:00,86.59,86.62,86.55,86.56,13500.0,70.3953,70.4197,70.3627,70.3709,13500.0
2013-07-12 11:30:00,86.57,86.58,86.57,86.58,10400.0,70.379,70.3871,70.379,70.3871,10400.0
2013-07-12 11:35:00,86.56,86.56,86.53,86.55,14200.0,70.3709,70.3709,70.3465,70.3627,14200.0
2013-07-12 11:40:00,86.55,86.57,86.55,86.55,2400.0,70.3627,70.379,70.3627,70.3627,2400.0
2013-07-12 11:45:00,86.55,86.55,86.51,86.51,6300.0,70.3627,70.3627,70.3302,70.3302,6300.0
2013-07-12 11:50:00,86.52,86.52,86.46,86.47,50500.0,70.3384,70.3384,70.2896,70.2977,50500.0
2013-07-12 11:55:00,86.46,86.49,86.46,86.49,14200.0,70.2896,70.314,70.2896,70.314,14200.0
2013-07-12 12:00:00,86.49,86.51,86.48,86.5,14500.0,70.314,70.3302,70.3058,70.3221,14500.0
2013-07-12 12:05:00,86.49,86.51,86.48,86.49,12600.0,70.314,70.3302,70.3058,70.314,12600.0
2013-07-12 12:10:00,86.49,86.51,86.48,86.49,35400.0,70.314,70.3302,70.3058,70.314,35400.0
2013-07-12 12:15:00,86.49,86.49,86.46,86.48,7400.0,70.314,70.314,70.2896,70.3058,7400.0
2013-07-12 12:20:00,86.48,86.51,86.48,86.49,11400.0,70.3058,70.3302,70.3058,70.314,11400.0
2013-07-12 12:25:00,86.5,86.52,86.48,86.49,5700.0,70.3221,70.3384,70.3058,70.314,5700.0
2013-07-12 12:30:00,86.5,86.51,86.47,86.47,15500.0,70.3221,70.3302,70.2977,70.2977,15500.0
2013-07-12 12:35:00,86.47,86.48,86.45,86.48,26300.0,70.2977,70.3058,70.2814,70.3058,26300.0
2013-07-12 12:40:00,86.5,86.54,86.49,86.53,13800.0,70.3221,70.3546,70.314,70.3465,13800.0
2013-07-12 12:45:00,86.52,86.53,86.5,86.5,12400.0,70.3384,70.3465,70.3221,70.3221,12400.0
2013-07-12 12:50:00,86.5,86.52,86.5,86.51,19900.0,70.3221,70.3384,70.3221,70.3302,19900.0
2013-07-12 12:55:00,86.5,86.52,86.5,86.52,5300.0,70.3221,70.3384,70.3221,70.3384,5300.0
2013-07-12 13:00:00,86.51,86.55,86.44,86.47,62300.0,70.3302,70.3627,70.2733,70.2977,62300.0
2013-07-12 13:05:00,86.47,86.49,86.45,86.47,7400.0,70.2977,70.314,70.2814,70.2977,7400.0
2013-07-12 13:10:00,86.47,86.48,86.45,86.45,4300.0,70.2977,70.3058,70.2814,70.2814,4300.0
2013-07-12 13:15:00,86.45,86.54,86.45,86.54,14100.0,70.2814,70.3546,70.2814,70.3546,14100.0
2013-07-12 13:20:00,86.53,86.58,86.53,86.56,25500.0,70.3465,70.3871,70.3465,70.3709,25500.0
2013-07-12 13:25:00,86.56,86.6,86.54,86.55,349700.0,70.3709,70.4034,70.3546,70.3627,349700.0
2013-07-12 13:30:00,86.55,86.58,86.53,86.54,45200.0,70.3627,70.3871,70.3465,70.3546,45200.0
2013-07-12 13:35:00,86.54,86.56,86.52,86.55,6400.0,70.3546,70.3709,70.3384,70.3627,6400.0
2013-07-12 13:40:00,86.54,86.56,86.53,86.55,15600.0,70.3546,70.3709,70.3465,70.3627,15600.0
2013-07-12 13:45:00,86.54,86.6,86.54,86.6,19300.0,70.3546,70.4034,70.3546,70.4034,19300.0
2013-07-12 13:50:00,86.61,86.63,86.6,86.6,27100.0,70.4115,70.4278,70.4034,70.4034,27100.0
2013-07-12 13:55:00,86.6,86.61,86.57,86.58,17400.0,70.4034,70.4115,70.379,70.3871,17400.0
2013-07-12 14:00:00,86.58,86.6,86.58,86.58,33200.0,70.3871,70.4034,70.3871,70.3871,33200.0
2013-07-12 14:05:00,86.58,86.6,86.53,86.55,49100.0,70.3871,70.4034,70.3465,70.3627,49100.0
2013-07-12 14:10:00,86.55,86.55,86.52,86.53,19200.0,70.3627,70.3627,70.3384,70.3465,19200.0
2013-07-12 14:15:00,86.54,86.56,86.53,86.54,26300.0,70.3546,70.3709,70.3465,70.3546,26300.0
2013-07-12 14:20:00,86.54,86.57,86.54,86.57,11400.0,70.3546,70.379,70.3546,70.379,11400.0
2013-07-12 14:25:00,86.57,86.59,86.54,86.58,11400.0,70.379,70.3953,70.3546,70.3871,11400.0
2013-07-12 14:30:00,86.58,86.59,86.56,86.57,38300.0,70.3871,70.3953,70.3709,70.379,38300.0
2013-07-12 14:35:00,86.56,86.57,86.53,86.56,15900.0,70.3709,70.379,70.3465,70.3709,15900.0
2013-07-12 14:40:00,86.56,86.59,86.54,86.59,17800.0,70.3709,70.3953,70.3546,70.3953,17800.0
2013-07-12 14:45:00,86.59,86.6,86.56,86.58,13200.0,70.3953,70.4034,70.3709,70.3871,13200.0
2013-07-12 14:50:00,86.59,86.61,86.58,86.61,5500.0,70.3953,70.4115,70.3871,70.4115,5500.0
2013-07-12 14:55:00,86.6,86.61,86.58,86.61,20600.0,70.4034,70.4115,70.3871,70.4115,20600.0
2013-07-12 15:00:00,86.61,86.61,86.57,86.57,9500.0,70.4115,70.4115,70.379,70.379,9500.0
2013-07-12 15:05:00,86.57,86.59,86.55,86.59,9600.0,70.379,70.3953,70.3627,70.3953,9600.0
2013-07-12 15:10:00,86.6,86.61,86.59,86.6,12100.0,70.4034,70.4115,70.3953,70.4034,12100.0
2013-07-12 15:15:00,86.61,86.62,86.6,86.61,12000.0,70.4115,70.4197,70.4034,70.4115,12000.0
2013-07-12 15:20:00,86.61,86.63,86.59,86.61,58200.0,70.4115,70.4278,70.3953,70.4115,58200.0
2013-07-12 15:25:00,86.61,86.63,86.6,86.63,48500.0,70.4115,70.4278,70.4034,70.4278,48500.0
2013-07-12 15:30:00,86.63,86.64,86.62,86.64,19500.0,70.4278,70.4359,70.4197,70.4359,19500.0
2013-07-12 15:35:00,86.63,86.68,86.61,86.67,30500.0,70.4278,70.4684,70.4115,70.4603,30500.0
2013-07-12 15:40:00,86.67,86.72,86.66,86.72,26300.0,70.4603,70.5009,70.4522,70.5009,26300.0
2013-07-12 15:45:00,86.72,86.8,86.72,86.77,58200.0,70.5009,70.566,70.5009,70.5416,58200.0
2013-07-12 15:50:00,86.78,86.81,86.77,86.8,19300.0,70.5497,70.5741,70.5416,70.566,19300.0
2013-07-12 15:55:00,86.83,86.83,86.77,86.77,46300.0,70.5904,70.5904,70.5416,70.5416,46300.0
2013-07-15 09:30:00,86.91,87.04,86.85,86.92,220300.0,70.6554,70.7611,70.6066,70.6635,220300.0
2013-07-15 09:35:00,86.91,86.92,86.79,86.8,18900.0,70.6554,70.6635,70.5579,70.566,18900.0
2013-07-15 09:40:00,86.8,86.83,86.75,86.76,38800.0,70.566,70.5904,70.5253,70.5335,38800.0
2013-07-15 09:45:00,86.76,86.8,86.73,86.78,26500.0,70.5335,70.566,70.5091,70.5497,26500.0
2013-07-15 09:50:00,86.79,86.86,86.78,86.83,53100.0,70.5579,70.6148,70.5497,70.5904,53100.0
2013-07-15 09:55:00,86.81,86.84,86.78,86.79,11800.0,70.5741,70.5985,70.5497,70.5579,11800.0
2013-07-15 10:00:00,86.85,86.85,86.79,86.81,33900.0,70.6066,70.6066,70.5579,70.5741,33900.0
2013-07-15 10:05:00,86.82,86.9,86.81,86.87,30400.0,70.5822,70.6473,70.5741,70.6229,30400.0
2013-07-15 10:10:00,86.88,86.91,86.84,86.85,17400.0,70.631,70.6554,70.5985,70.6066,17400.0
2013-07-15 10:15:00,86.86,86.9,86.85,86.89,28400.0,70.6148,70.6473,70.6066,70.6392,28400.0
2013-07-15 10:20:00,86.89,86.9,86.84,86.86,18700.0,70.6392,70.6473,70.5985,70.6148,18700.0
2013-07-15 10:25:00,86.86,86.86,86.82,86.85,14600.0,70.6148,70.6148,70.5822,70.6066,14600.0
2013-07-15 10:30:00,86.86,86.87,86.81,86.84,12300.0,70.6148,70.6229,70.5741,70.5985,12300.0
2013-07-15 10:35:00,86.84,86.85,86.8,86.85,16100.0,70.5985,70.6066,70.566,70.6066,16100.0
2013-07-15 10:40:00,86.87,86.87,86.83,86.83,7100.0,70.6229,70.6229,70.5904,70.5904,7100.0
2013-07-15 10:45:00,86.85,86.87,86.84,86.85,14200.0,70.6066,70.6229,70.5985,70.6066,14200.0
2013-07-15 10:50:00,86.86,86.9,86.86,86.89,11400.0,70.6148,70.6473,70.6148,70.6392,11400.0
2013-07-15 10:55:00,86.89,86.92,86.87,86.9,18700.0,70.6392,70.6635,70.6229,70.6473,18700.0
2013-07-15 11:00:00,86.91,86.92,86.88,86.89,9000.0,70.6554,70.6635,70.631,70.6392,9000.0
2013-07-15 11:05:00,86.89,86.92,86.87,86.88,8900.0,70.6392,70.6635,70.6229,70.631,8900.0
2013-07-15 11:10:00,86.88,86.9,86.87,86.89,8700.0,70.631,70.6473,70.6229,70.6392,8700.0
2013-07-15 11:15:00,86.9,86.91,86.89,86.91,14300.0,70.6473,70.6554,70.6392,70.6554,14300.0
2013-07-15 11:20:00,86.91,86.94,86.9,86.91,39500.0,70.6554,70.6798,70.6473,70.6554,39500.0
2013-07-15 11:25:00,86.92,86.96,86.92,86.96,35600.0,70.6635,70.6961,70.6635,70.6961,35600.0
2013-07-15 11:30:00,86.95,86.99,86.94,86.98,36300.0,70.6879,70.7205,70.6798,70.7123,36300.0
2013-07-15 11:35:00,86.98,87.01,86.98,87.0,34200.0,70.7123,70.7367,70.7123,70.7286,34200.0
2013-07-15 11:40:00,87.0,87.01,86.99,87.0,18500.0,70.7286,70.7367,70.7205,70.7286,18500.0
2013-07-15 11:45:00,87.0,87.01,86.96,86.97,21700.0,70.7286,70.7367,70.6961,70.7042,21700.0
2013-07-15 11:50:00,86.97,86.98,86.96,86.98,14200.0,70.7042,70.7123,70.6961,70.7123,14200.0
2013-07-15 11:55:00,86.99,87.0,86.97,86.99,11700.0,70.7205,70.7286,70.7042,70.7205,11700.0
2013-07-15 12:00:00,87.0,87.03,86.99,87.03,10900.0,70.7286,70.753,70.7205,70.753,10900.0
2013-07-15 12:05:00,87.02,87.03,87.0,87.0,5800.0,70.7448,70.753,70.7286,70.7286,5800.0
2013-07-15 12:10:00,87.01,87.01,86.97,86.98,5700.0,70.7367,70.7367,70.7042,70.7123,5700.0
2013-07-15 12:15:00,86.98,87.0,86.97,86.98,39900.0,70.7123,70.7286,70.7042,70.7123,39900.0
2013-07-15 12:20:00,86.98,87.01,86.97,87.0,9800.0,70.7123,70.7367,70.7042,70.7286,9800.0
2013-07-15 12:25:00,87.0,87.02,86.99,87.02,23100.0,70.7286,70.7448,70.7205,70.7448,23100.0
2013-07-15 12:30:00,87.01,87.03,87.01,87.02,6200.0,70.7367,70.753,70.7367,70.7448,6200.0
2013-07-15 12:35:00,87.01,87.02,86.99,87.02,42600.0,70.7367,70.7448,70.7205,70.7448,42600.0
2013-07-15 12:40:00,87.01,87.03,87.0,87.0,10400.0,70.7367,70.753,70.7286,70.7286,10400.0
2013-07-15 12:45:00,87.01,87.01,86.98,86.99,12600.0,70.7367,70.7367,70.7123,70.7205,12600.0
2013-07-15 12:50:00,86.99,86.99,86.97,86.97,18000.0,70.7205,70.7205,70.7042,70.7042,18000.0
2013-07-15 12:55:00,86.98,86.98,86.96,86.96,6100.0,70.7123,70.7123,70.6961,70.6961,6100.0
2013-07-15 13:00:00,86.97,86.97,86.93,86.96,53600.0,70.7042,70.7042,70.6717,70.6961,53600.0
2013-07-15 13:05:00,86.96,86.97,86.94,86.97,26100.0,70.6961,70.7042,70.6798,70.7042,26100.0
2013-07-15 13:10:00,86.97,86.97,86.95,86.97,24600.0,70.7042,70.7042,70.6879,70.7042,24600.0
2013-07-15 13:15:00,86.97,87.0,86.96,86.99,31000.0,70.7042,70.7286,70.6961,70.7205,31000.0
2013-07-15 13:20:00,86.99,87.0,86.98,86.98,14300.0,70.7205,70.7286,70.7123,70.7123,14300.0
2013-07-15 13:25:00,86.98,86.99,86.97,86.98,42100.0,70.7123,70.7205,70.7042,70.7123,42100.0
2013-07-15 13:30:00,86.97,86.97,86.95,86.95,23000.0,70.7042,70.7042,70.6879,70.6879,23000.0
2013-07-15 13:35:00,86.95,86.96,86.93,86.94,13100.0,70.6879,70.6961,70.6717,70.6798,13100.0
2013-07-15 13:40:00,86.95,86.98,86.94,86.98,23400.0,70.6879,70.7123,70.6798,70.7123,23400.0
2013-07-15 13:45:00,86.98,87.0,86.97,86.99,72900.0,70.7123,70.7286,70.7042,70.7205,72900.0
2013-07-15 13:50:00,87.0,87.03,86.99,87.01,262400.0,70.7286,70.753,70.7205,70.7367,262400.0
2013-07-15 13:55:00,87.01,87.02,87.0,87.01,52900.0,70.7367,70.7448,70.7286,70.7367,52900.0
2013-07-15 14:00:00,87.0,87.03,87.0,87.02,5400.0,70.7286,70.753,70.7286,70.7448,5400.0
2013-07-15 14:05:00,87.03,87.03,87.0,87.0,49900.0,70.753,70.753,70.7286,70.7286,49900.0
2013-07-15 14:10:00,87.01,87.07,87.01,87.07,12600.0,70.7367,70.7855,70.7367,70.7855,12600.0
2013-07-15 14:15:00,87.05,87.07,87.03,87.07,12200.0,70.7692,70.7855,70.753,70.7855,12200.0
2013-07-15 14:20:00,87.08,87.08,87.06,87.07,32900.0,70.7936,70.7936,70.7774,70.7855,32900.0
2013-07-15 14:25:00,87.06,87.08,87.06,87.07,18200.0,70.7774,70.7936,70.7774,70.7855,18200.0
2013-07-15 14:30:00,87.07,87.07,87.02,87.03,12600.0,70.7855,70.7855,70.7448,70.753,12600.0
2013-07-15 14:35:00,87.02,87.05,87.02,87.05,19900.0,70.7448,70.7692,70.7448,70.7692,19900.0
2013-07-15 14:40:00,87.05,87.08,87.03,87.08,42400.0,70.7692,70.7936,70.753,70.7936,42400.0
2013-07-15 14:45:00,87.07,87.11,87.07,87.07,21600.0,70.7855,70.818,70.7855,70.7855,21600.0
2013-07-15 14:50:00,87.07,87.08,87.04,87.05,27800.0,70.7855,70.7936,70.7611,70.7692,27800.0
2013-07-15 14:55:00,87.06,87.07,87.04,87.05,21100.0,70.7774,70.7855,70.7611,70.7692,21100.0
2013-07-15 15:00:00,87.04,87.08,87.04,87.08,11300.0,70.7611,70.7936,70.7611,70.7936,11300.0
2013-07-15 15:05:00,87.08,87.08,87.05,87.08,19500.0,70.7936,70.7936,70.7692,70.7936,19500.0
2013-07-15 15:10:00,87.08,87.08,87.05,87.06,29000.0,70.7936,70.7936,70.7692,70.7774,29000.0
2013-07-15 15:15:00,87.07,87.07,87.05,87.06,15700.0,70.7855,70.7855,70.7692,70.7774,15700.0
2013-07-15 15:20:00,87.05,87.07,87.03,87.05,11400.0,70.7692,70.7855,70.753,70.7692,11400.0
2013-07-15 15:25:00,87.04,87.04,87.01,87.02,25900.0,70.7611,70.7611,70.7367,70.7448,25900.0
2013-07-15 15:30:00,87.02,87.05,87.02,87.04,21300.0,70.7448,70.7692,70.7448,70.7611,21300.0
2013-07-15 15:35:00,87.04,87.05,87.02,87.02,27000.0,70.7611,70.7692,70.7448,70.7448,27000.0
2013-07-15 15:40:00,87.02,87.03,87.0,87.02,14900.0,70.7448,70.753,70.7286,70.7448,14900.0
2013-07-15 15:45:00,87.03,87.03,87.0,87.03,25200.0,70.753,70.753,70.7286,70.753,25200.0
2013-07-15 15:50:00,87.02,87.04,87.01,87.02,33100.0,70.7448,70.7611,70.7367,70.7448,33100.0
2013-07-15 15:55:00,87.01,87.02,86.98,87.0,45600.0,70.7367,70.7448,70.7123,70.7286,45600.0
2013-07-16 09:30:00,87.05,87.1,87.01,87.04,41000.0,70.7692,70.8099,70.7367,70.7611,41000.0
2013-07-16 09:35:00,87.03,87.03,86.91,86.93,52900.0,70.753,70.753,70.6554,70.6717,52900.0
2013-07-16 09:40:00,86.94,86.95,86.86,86.86,22200.0,70.6798,70.6879,70.6148,70.6148,22200.0
2013-07-16 09:45:00,86.87,86.92,86.86,86.87,16100.0,70.6229,70.6635,70.6148,70.6229,16100.0
2013-07-16 09:50:00,86.87,86.92,86.87,86.87,32500.0,70.6229,70.6635,70.6229,70.6229,32500.0
2013-07-16 09:55:00,86.86,86.91,86.86,86.89,21100.0,70.6148,70.6554,70.6148,70.6392,21100.0
2013-07-16 10:00:00,86.89,86.99,86.89,86.98,57500.0,70.6392,70.7205,70.6392,70.7123,57500.0
2013-07-16 10:05:00,86.98,87.0,86.97,86.99,19500.0,70.7123,70.7286,70.7042,70.7205,19500.0
2013-07-16 10:10:00,86.99,87.03,86.98,87.0,24200.0,70.7205,70.753,70.7123,70.7286,24200.0
2013-07-16 10:15:00,87.0,87.0,86.94,86.98,45300.0,70.7286,70.7286,70.6798,70.7123,45300.0
2013-07-16 10:20:00,86.98,86.98,86.9,86.95,13600.0,70.7123,70.7123,70.6473,70.6879,13600.0
2013-07-16 10:25:00,86.93,86.96,86.89,86.9,14900.0,70.6717,70.6961,70.6392,70.6473,14900.0
2013-07-16 10:30:00,86.89,86.9,86.86,86.89,5600.0,70.6392,70.6473,70.6148,70.6392,5600.0
2013-07-16 10:35:00,86.88,86.92,86.87,86.92,54700.0,70.631,70.6635,70.6229,70.6635,54700.0
2013-07-16 10:40:00,86.92,86.94,86.92,86.93,5600.0,70.6635,70.6798,70.6635,70.6717,5600.0
2013-07-16 10:45:00,86.93,86.93,86.89,86.92,17500.0,70.6717,70.6717,70.6392,70.6635,17500.0
2013-07-16 10:50:00,86.92,86.93,86.84,86.84,13100.0,70.6635,70.6717,70.5985,70.5985,13100.0
2013-07-16 10:55:00,86.85,86.86,86.76,86.77,32500.0,70.6066,70.6148,70.5335,70.5416,32500.0
2013-07-16 11:00:00,86.76,86.78,86.73,86.73,21600.0,70.5335,70.5497,70.5091,70.5091,21600.0
2013-07-16 11:05:00,86.73,86.75,86.71,86.71,10700.0,70.5091,70.5253,70.4928,70.4928,10700.0
2013-07-16 11:10:00,86.71,86.73,86.66,86.67,8300.0,70.4928,70.5091,70.4522,70.4603,8300.0
2013-07-16 11:15:00,86.67,86.68,86.66,86.68,15800.0,70.4603,70.4684,70.4522,70.4684,15800.0
2013-07-16 11:20:00,86.69,86.71,86.65,86.65,12800.0,70.4766,70.4928,70.444,70.444,12800.0
2013-07-16 11:25:00,86.64,86.68,86.63,86.65,20500.0,70.4359,70.4684,70.4278,70.444,20500.0
2013-07-16 11:30:00,86.64,86.66,86.59,86.59,21200.0,70.4359,70.4522,70.3953,70.3953,21200.0
2013-07-16 11:35:00,86.59,86.63,86.59,86.62,15300.0,70.3953,70.4278,70.3953,70.4197,15300.0
2013-07-16 11:40:00,86.61,86.61,86.56,86.57,27300.0,70.4115,70.4115,70.3709,70.379,27300.0
2013-07-16 11:45:00,86.57,86.57,86.48,86.48,57800.0,70.379,70.379,70.3058,70.3058,57800.0
2013-07-16 11:50:00,86.49,86.55,86.48,86.55,12000.0,70.314,70.3627,70.3058,70.3627,12000.0
2013-07-16 11:55:00,86.53,86.58,86.53,86.57,5900.0,70.3465,70.3871,70.3465,70.379,5900.0
2013-07-16 12:00:00,86.56,86.58,86.55,86.57,8600.0,70.3709,70.3871,70.3627,70.379,8600.0
2013-07-16 12:05:00,86.58,86.62,86.58,86.61,9300.0,70.3871,70.4197,70.3871,70.4115,9300.0
2013-07-16 12:10:00,86.61,86.63,86.6,86.63,1600.0,70.4115,70.4278,70.4034,70.4278,1600.0
2013-07-16 12:15:00,86.61,86.65,86.61,86.65,5200.0,70.4115,70.444,70.4115,70.444,5200.0
2013-07-16 12:20:00,86.65,86.66,86.62,86.66,55700.0,70.444,70.4522,70.4197,70.4522,55700.0
2013-07-16 12:25:00,86.65,86.66,86.62,86.66,8200.0,70.444,70.4522,70.4197,70.4522,8200.0
2013-07-16 12:30:00,86.66,86.67,86.65,86.67,4800.0,70.4522,70.4603,70.444,70.4603,4800.0
2013-07-16 12:35:00,86.64,86.65,86.63,86.63,4100.0,70.4359,70.444,70.4278,70.4278,4100.0
2013-07-16 12:40:00,86.63,86.63,86.58,86.59,11400.0,70.4278,70.4278,70.3871,70.3953,11400.0
2013-07-16 12:45:00,86.6,86.6,86.57,86.59,11900.0,70.4034,70.4034,70.379,70.3953,11900.0
2013-07-16 12:50:00,86.6,86.61,86.58,86.59,9300.0,70.4034,70.4115,70.3871,70.3953,9300.0
2013-07-16 12:55:00,86.58,86.59,86.58,86.58,6500.0,70.3871,70.3953,70.3871,70.3871,6500.0
2013-07-16 13:00:00,86.57,86.58,86.53,86.54,7000.0,70.379,70.3871,70.3465,70.3546,7000.0
2013-07-16 13:05:00,86.54,86.57,86.52,86.53,19200.0,70.3546,70.379,70.3384,70.3465,19200.0
2013-07-16 13:10:00,86.54,86.54,86.48,86.48,8700.0,70.3546,70.3546,70.3058,70.3058,8700.0
2013-07-16 13:15:00,86.46,86.47,86.43,86.47,5000.0,70.2896,70.2977,70.2652,70.2977,5000.0
2013-07-16 13:20:00,86.48,86.48,86.47,86.48,9900.0,70.3058,70.3058,70.2977,70.3058,9900.0
2013-07-16 13:25:00,86.47,86.47,86.44,86.44,16400.0,70.2977,70.2977,70.2733,70.2733,16400.0
2013-07-16 13:30:00,86.44,86.53,86.42,86.53,17000.0,70.2733,70.3465,70.2571,70.3465,17000.0
2013-07-16 13:35:00,86.54,86.54,86.5,86.53,10000.0,70.3546,70.3546,70.3221,70.3465,10000.0
2013-07-16 13:40:00,86.54,86.59,86.54,86.55,7500.0,70.3546,70.3953,70.3546,70.3627,7500.0
2013-07-16 13:45:00,86.54,86.59,86.54,86.55,5100.0,70.3546,70.3953,70.3546,70.3627,5100.0
2013-07-16 13:50:00,86.54,86.56,86.53,86.56,5700.0,70.3546,70.3709,70.3465,70.3709,5700.0
2013-07-16 13:55:00,86.55,86.59,86.55,86.59,12300.0,70.3627,70.3953,70.3627,70.3953,12300.0
2013-07-16 14:00:00,86.58,86.62,86.58,86.61,9000.0,70.3871,70.4197,70.3871,70.4115,9000.0
2013-07-16 14:05:00,86.62,86.62,86.6,86.62,3400.0,70.4197,70.4197,70.4034,70.4197,3400.0
2013-07-16 14:10:00,86.6,86.71,86.6,86.68,24700.0,70.4034,70.4928,70.4034,70.4684,24700.0
2013-07-16 14:15:00,86.69,86.71,86.67,86.68,172700.0,70.4766,70.4928,70.4603,70.4684,172700.0
2013-07-16 14:20:00,86.69,86.7,86.63,86.63,72800.0,70.4766,70.4847,70.4278,70.4278,72800.0
2013-07-16 14:25:00,86.64,86.66,86.64,86.65,5400.0,70.4359,70.4522,70.4359,70.444,5400.0
2013-07-16 14:30:00,86.65,86.67,86.61,86.61,5200.0,70.444,70.4603,70.4115,70.4115,5200.0
2013-07-16 14:35:00,86.6,86.63,86.6,86.63,4700.0,70.4034,70.4278,70.4034,70.4278,4700.0
2013-07-16 14:40:00,86.63,86.63,86.6,86.62,14800.0,70.4278,70.4278,70.4034,70.4197,14800.0
2013-07-16 14:45:00,86.62,86.67,86.62,86.66,14700.0,70.4197,70.4603,70.4197,70.4522,14700.0
2013-07-16 14:50:00,86.66,86.67,86.64,86.64,16500.0,70.4522,70.4603,70.4359,70.4359,16500.0
2013-07-16 14:55:00,86.66,86.67,86.61,86.61,20800.0,70.4522,70.4603,70.4115,70.4115,20800.0
2013-07-16 15:00:00,86.6,86.61,86.54,86.57,33100.0,70.4034,70.4115,70.3546,70.379,33100.0
2013-07-16 15:05:00,86.54,86.56,86.53,86.53,8400.0,70.3546,70.3709,70.3465,70.3465,8400.0
2013-07-16 15:10:00,86.53,86.56,86.51,86.52,11300.0,70.3465,70.3709,70.3302,70.3384,11300.0
2013-07-16 15:15:00,86.52,86.54,86.49,86.49,19900.0,70.3384,70.3546,70.314,70.314,19900.0
2013-07-16 15:20:00,86.51,86.57,86.5,86.55,9700.0,70.3302,70.379,70.3221,70.3627,9700.0
2013-07-16 15:25:00,86.55,86.6,86.55,86.6,11400.0,70.3627,70.4034,70.3627,70.4034,11400.0
2013-07-16 15:30:00,86.6,86.62,86.58,86.59,17600.0,70.4034,70.4197,70.3871,70.3953,17600.0
2013-07-16 15:35:00,86.59,86.64,86.59,86.61,7700.0,70.3953,70.4359,70.3953,70.4115,7700.0
2013-07-16 15:40:00,86.6,86.61,86.57,86.59,17700.0,70.4034,70.4115,70.379,70.3953,17700.0
2013-07-16 15:45:00,86.59,86.67,86.59,86.64,25900.0,70.3953,70.4603,70.3953,70.4359,25900.0
2013-07-16 15:50:00,86.64,86.66,86.63,86.65,17500.0,70.4359,70.4522,70.4278,70.444,17500.0
2013-07-16 15:55:00,86.64,86.66,86.6,86.65,40900.0,70.4359,70.4522,70.4034,70.444,40900.0
2013-07-17 09:30:00,87.01,87.01,86.9,86.99,28200.0,70.7367,70.7367,70.6473,70.7205,28200.0
2013-07-17 09:35:00,86.98,87.0,86.92,86.95,7100.0,70.7123,70.7286,70.6635,70.6879,7100.0
2013-07-17 09:40:00,86.94,87.01,86.92,86.97,25200.0,70.6798,70.7367,70.6635,70.7042,25200.0
2013-07-17 09:45:00,86.96,86.98,86.83,86.84,23700.0,70.6961,70.7123,70.5904,70.5985,23700.0
2013-07-17 09:50:00,86.86,86.86,86.76,86.81,15600.0,70.6148,70.6148,70.5335,70.5741,15600.0
2013-07-17 09:55:00,86.81,86.88,86.8,86.87,23900.0,70.5741,70.631,70.566,70.6229,23900.0
2013-07-17 10:00:00,86.86,86.94,86.85,86.88,22800.0,70.6148,70.6798,70.6066,70.631,22800.0
2013-07-17 10:05:00,86.89,86.96,86.88,86.92,17300.0,70.6392,70.6961,70.631,70.6635,17300.0
2013-07-17 10:10:00,86.9,86.99,86.9,86.96,19700.0,70.6473,70.7205,70.6473,70.6961,19700.0
2013-07-17 10:15:00,86.98,87.04,86.97,87.01,18800.0,70.7123,70.7611,70.7042,70.7367,18800.0
2013-07-17 10:20:00,87.01,87.02,86.97,87.0,8700.0,70.7367,70.7448,70.7042,70.7286,8700.0
2013-07-17 10:25:00,87.0,87.04,87.0,87.03,7100.0,70.7286,70.7611,70.7286,70.753,7100.0
2013-07-17 10:30:00,87.04,87.04,86.98,87.01,17100.0,70.7611,70.7611,70.7123,70.7367,17100.0
2013-07-17 10:35:00,87.01,87.13,87.0,87.01,69300.0,70.7367,70.8343,70.7286,70.7367,69300.0
2013-07-17 10:40:00,87.0,87.0,86.91,86.94,29800.0,70.7286,70.7286,70.6554,70.6798,29800.0
2013-07-17 10:45:00,86.93,86.94,86.82,86.88,16900.0,70.6717,70.6798,70.5822,70.631,16900.0
2013-07-17 10:50:00,86.85,86.89,86.84,86.88,10300.0,70.6066,70.6392,70.5985,70.631,10300.0
2013-07-17 10:55:00,86.86,86.99,86.86,86.95,260400.0,70.6148,70.7205,70.6148,70.6879,260400.0
2013-07-17 11:00:00,86.97,87.0,86.96,86.97,13800.0,70.7042,70.7286,70.6961,70.7042,13800.0
2013-07-17 11:05:00,86.98,87.01,86.94,87.01,11200.0,70.7123,70.7367,70.6798,70.7367,11200.0
2013-07-17 11:10:00,87.0,87.0,86.96,86.97,7200.0,70.7286,70.7286,70.6961,70.7042,7200.0
2013-07-17 11:15:00,86.98,87.03,86.97,87.02,16600.0,70.7123,70.753,70.7042,70.7448,16600.0
2013-07-17 11:20:00,87.0,87.01,86.91,86.91,12800.0,70.7286,70.7367,70.6554,70.6554,12800.0
2013-07-17 11:25:00,86.91,86.91,86.88,86.89,16200.0,70.6554,70.6554,70.631,70.6392,16200.0
2013-07-17 11:30:00,86.9,86.92,86.9,86.91,9000.0,70.6473,70.6635,70.6473,70.6554,9000.0
2013-07-17 11:35:00,86.92,86.92,86.85,86.88,20100.0,70.6635,70.6635,70.6066,70.631,20100.0
2013-07-17 11:40:00,86.88,86.9,86.86,86.9,21700.0,70.631,70.6473,70.6148,70.6473,21700.0
2013-07-17 11:45:00,86.91,86.91,86.88,86.89,3500.0,70.6554,70.6554,70.631,70.6392,3500.0
2013-07-17 11:50:00,86.89,86.89,86.78,86.82,44700.0,70.6392,70.6392,70.5497,70.5822,44700.0
2013-07-17 11:55:00,86.82,86.86,86.82,86.84,17000.0,70.5822,70.6148,70.5822,70.5985,17000.0
2013-07-17 12:00:00,86.84,86.88,86.83,86.87,19200.0,70.5985,70.631,70.5904,70.6229,19200.0
2013-07-17 12:05:00,86.86,86.89,86.86,86.88,9600.0,70.6148,70.6392,70.6148,70.631,9600.0
2013-07-17 12:10:00,86.89,87.0,86.88,86.97,25600.0,70.6392,70.7286,70.631,70.7042,25600.0
2013-07-17 12:15:00,86.99,87.01,86.97,86.99,11200.0,70.7205,70.7367,70.7042,70.7205,11200.0
2013-07-17 12:20:00,86.99,86.99,86.94,86.94,10100.0,70.7205,70.7205,70.6798,70.6798,10100.0
2013-07-17 12:25:00,86.95,86.97,86.93,86.94,7600.0,70.6879,70.7042,70.6717,70.6798,7600.0
2013-07-17 12:30:00,86.96,86.97,86.95,86.96,12000.0,70.6961,70.7042,70.6879,70.6961,12000.0
2013-07-17 12:35:00,86.96,86.96,86.95,86.95,7800.0,70.6961,70.6961,70.6879,70.6879,7800.0
2013-07-17 12:40:00,86.94,87.01,86.94,87.0,19800.0,70.6798,70.7367,70.6798,70.7286,19800.0
2013-07-17 12:45:00,87.0,87.0,86.98,87.0,11300.0,70.7286,70.7286,70.7123,70.7286,11300.0
2013-07-17 12:50:00,87.0,87.0,86.98,86.98,8600.0,70.7286,70.7286,70.7123,70.7123,8600.0
2013-07-17 12:55:00,86.97,86.98,86.96,86.97,14500.0,70.7042,70.7123,70.6961,70.7042,14500.0
2013-07-17 13:00:00,86.97,87.0,86.96,87.0,13500.0,70.7042,70.7286,70.6961,70.7286,13500.0
2013-07-17 13:05:00,86.99,87.0,86.97,86.99,16900.0,70.7205,70.7286,70.7042,70.7205,16900.0
2013-07-17 13:10:00,87.0,87.0,86.97,87.0,12400.0,70.7286,70.7286,70.7042,70.7286,12400.0
2013-07-17 13:15:00,86.99,87.02,86.98,87.02,10800.0,70.7205,70.7448,70.7123,70.7448,10800.0
2013-07-17 13:20:00,87.01,87.04,86.96,86.98,34300.0,70.7367,70.7611,70.6961,70.7123,34300.0
2013-07-17 13:25:00,86.98,86.98,86.93,86.93,20100.0,70.7123,70.7123,70.6717,70.6717,20100.0
2013-07-17 13:30:00,86.94,86.94,86.91,86.92,22500.0,70.6798,70.6798,70.6554,70.6635,22500.0
2013-07-17 13:35:00,86.91,86.95,86.91,86.93,14800.0,70.6554,70.6879,70.6554,70.6717,14800.0
2013-07-17 13:40:00,86.94,86.96,86.94,86.95,6000.0,70.6798,70.6961,70.6798,70.6879,6000.0
2013-07-17 13:45:00,86.94,86.98,86.92,86.98,29700.0,70.6798,70.7123,70.6635,70.7123,29700.0
2013-07-17 13:50:00,86.96,86.98,86.94,86.96,12500.0,70.6961,70.7123,70.6798,70.6961,12500.0
2013-07-17 13:55:00,86.97,86.98,86.95,86.98,11500.0,70.7042,70.7123,70.6879,70.7123,11500.0
2013-07-17 14:00:00,86.98,87.0,86.97,86.98,8500.0,70.7123,70.7286,70.7042,70.7123,8500.0
2013-07-17 14:05:00,86.97,86.99,86.96,86.97,33600.0,70.7042,70.7205,70.6961,70.7042,33600.0
2013-07-17 14:10:00,86.98,87.0,86.98,86.98,25100.0,70.7123,70.7286,70.7123,70.7123,25100.0
2013-07-17 14:15:00,86.99,86.99,86.97,86.97,10900.0,70.7205,70.7205,70.7042,70.7042,10900.0
2013-07-17 14:20:00,86.97,86.99,86.97,86.98,28100.0,70.7042,70.7205,70.7042,70.7123,28100.0
2013-07-17 14:25:00,86.99,87.0,86.97,86.98,9500.0,70.7205,70.7286,70.7042,70.7123,9500.0
2013-07-17 14:30:00,86.97,86.97,86.9,86.9,29400.0,70.7042,70.7042,70.6473,70.6473,29400.0
2013-07-17 14:35:00,86.91,86.93,86.91,86.92,12500.0,70.6554,70.6717,70.6554,70.6635,12500.0
2013-07-17 14:40:00,86.92,86.92,86.86,86.87,30300.0,70.6635,70.6635,70.6148,70.6229,30300.0
2013-07-17 14:45:00,86.86,86.86,86.79,86.81,18700.0,70.6148,70.6148,70.5579,70.5741,18700.0
2013-07-17 14:50:00,86.81,86.85,86.81,86.85,9800.0,70.5741,70.6066,70.5741,70.6066,9800.0
2013-07-17 14:55:00,86.84,86.86,86.83,86.85,12700.0,70.5985,70.6148,70.5904,70.6066,12700.0
2013-07-17 15:00:00,86.84,86.88,86.81,86.88,36500.0,70.5985,70.631,70.5741,70.631,36500.0
2013-07-17 15:05:00,86.87,86.89,86.87,86.88,15000.0,70.6229,70.6392,70.6229,70.631,15000.0
2013-07-17 15:10:00,86.88,86.88,86.84,86.86,23700.0,70.631,70.631,70.5985,70.6148,23700.0
2013-07-17 15:15:00,86.84,86.9,86.81,86.9,7600.0,70.5985,70.6473,70.5741,70.6473,7600.0
2013-07-17 15:20:00,86.89,86.89,86.86,86.88,18700.0,70.6392,70.6392,70.6148,70.631,18700.0
2013-07-17 15:25:00,86.88,86.92,86.88,86.89,18300.0,70.631,70.6635,70.631,70.6392,18300.0
2013-07-17 15:30:00,86.88,86.89,86.79,86.79,22500.0,70.631,70.6392,70.5579,70.5579,22500.0
2013-07-17 15:35:00,86.78,86.84,86.77,86.83,26400.0,70.5497,70.5985,70.5416,70.5904,26400.0
2013-07-17 15:40:00,86.83,86.87,86.82,86.87,13700.0,70.5904,70.6229,70.5822,70.6229,13700.0
2013-07-17 15:45:00,86.87,86.9,86.86,86.9,30300.0,70.6229,70.6473,70.6148,70.6473,30300.0
2013-07-17 15:50:00,86.91,86.91,86.87,86.9,17300.0,70.6554,70.6554,70.6229,70.6473,17300.0
2013-07-17 15:55:00,86.89,86.94,86.89,86.91,19100.0,70.6392,70.6798,70.6392,70.6554,19100.0
2013-07-18 09:30:00,87.09,87.13,87.01,87.08,29300.0,70.8017,70.8343,70.7367,70.7936,29300.0
2013-07-18 09:35:00,87.07,87.16,87.06,87.15,20200.0,70.7855,70.8587,70.7774,70.8505,20200.0
2013-07-18 09:40:00,87.16,87.23,87.12,87.19,14200.0,70.8587,70.9156,70.8261,70.883,14200.0
2013-07-18 09:45:00,87.21,87.27,87.18,87.23,31400.0,70.8993,70.9481,70.8749,70.9156,31400.0
2013-07-18 09:50:00,87.23,87.23,87.17,87.19,14100.0,70.9156,70.9156,70.8668,70.883,14100.0
2013-07-18 09:55:00,87.21,87.25,87.2,87.2,13700.0,70.8993,70.9318,70.8912,70.8912,13700.0
2013-07-18 10:00:00,87.21,87.27,87.2,87.22,41600.0,70.8993,70.9481,70.8912,70.9074,41600.0
2013-07-18 10:05:00,87.23,87.33,87.21,87.33,24200.0,70.9156,70.9969,70.8993,70.9969,24200.0
2013-07-18 10:10:00,87.34,87.38,87.32,87.34,46300.0,71.005,71.0375,70.9887,71.005,46300.0
2013-07-18 10:15:00,87.36,87.41,87.36,87.4,18500.0,71.0213,71.0619,71.0213,71.0538,18500.0
2013-07-18 10:20:00,87.4,87.47,87.39,87.46,16300.0,71.0538,71.1107,71.0456,71.1025,16300.0
2013-07-18 10:25:00,87.47,87.51,87.47,87.49,20500.0,71.1107,71.1432,71.1107,71.1269,20500.0
2013-07-18 10:30:00,87.52,87.52,87.48,87.49,7500.0,71.1513,71.1513,71.1188,71.1269,7500.0
2013-07-18 10:35:00,87.49,87.5,87.45,87.45,7400.0,71.1269,71.1351,71.0944,71.0944,7400.0
2013-07-18 10:40:00,87.45,87.49,87.45,87.49,7600.0,71.0944,71.1269,71.0944,71.1269,7600.0
2013-07-18 10:45:00,87.48,87.51,87.48,87.51,20700.0,71.1188,71.1432,71.1188,71.1432,20700.0
2013-07-18 10:50:00,87.51,87.57,87.5,87.56,8800.0,71.1432,71.192,71.1351,71.1838,8800.0
2013-07-18 10:55:00,87.56,87.59,87.56,87.56,8900.0,71.1838,71.2082,71.1838,71.1838,8900.0
2013-07-18 11:00:00,87.55,87.58,87.55,87.56,22200.0,71.1757,71.2001,71.1757,71.1838,22200.0
2013-07-18 11:05:00,87.56,87.57,87.53,87.57,6400.0,71.1838,71.192,71.1595,71.192,6400.0
2013-07-18 11:10:00,87.57,87.58,87.52,87.54,8800.0,71.192,71.2001,71.1513,71.1676,8800.0
2013-07-18 11:15:00,87.55,87.55,87.52,87.52,8100.0,71.1757,71.1757,71.1513,71.1513,8100.0
2013-07-18 11:20:00,87.5,87.52,87.5,87.51,6400.0,71.1351,71.1513,71.1351,71.1432,6400.0
2013-07-18 11:25:00,87.51,87.51,87.49,87.51,6200.0,71.1432,71.1432,71.1269,71.1432,6200.0
2013-07-18 11:30:00,87.51,87.54,87.5,87.53,207000.0,71.1432,71.1676,71.1351,71.1595,207000.0
2013-07-18 11:35:00,87.53,87.56,87.53,87.53,23000.0,71.1595,71.1838,71.1595,71.1595,23000.0
2013-07-18 11:40:00,87.54,87.55,87.51,87.52,10500.0,71.1676,71.1757,71.1432,71.1513,10500.0
2013-07-18 11:45:00,87.52,87.52,87.48,87.5,4800.0,71.1513,71.1513,71.1188,71.1351,4800.0
2013-07-18 11:50:00,87.5,87.5,87.44,87.44,7300.0,71.1351,71.1351,71.0863,71.0863,7300.0
2013-07-18 11:55:00,87.44,87.47,87.43,87.46,12400.0,71.0863,71.1107,71.0782,71.1025,12400.0
2013-07-18 12:00:00,87.47,87.47,87.42,87.42,3900.0,71.1107,71.1107,71.07,71.07,3900.0
2013-07-18 12:05:00,87.44,87.56,87.43,87.48,39800.0,71.0863,71.1838,71.0782,71.1188,39800.0
2013-07-18 12:10:00,87.49,87.49,87.44,87.44,24000.0,71.1269,71.1269,71.0863,71.0863,24000.0
2013-07-18 12:15:00,87.44,87.46,87.44,87.45,76600.0,71.0863,71.1025,71.0863,71.0944,76600.0
2013-07-18 12:20:00,87.45,87.46,87.44,87.45,52000.0,71.0944,71.1025,71.0863,71.0944,52000.0
2013-07-18 12:25:00,87.46,87.46,87.43,87.43,82400.0,71.1025,71.1025,71.0782,71.0782,82400.0
2013-07-18 12:30:00,87.43,87.44,87.41,87.41,14100.0,71.0782,71.0863,71.0619,71.0619,14100.0
2013-07-18 12:35:00,87.41,87.41,87.39,87.4,16900.0,71.0619,71.0619,71.0456,71.0538,16900.0
2013-07-18 12:40:00,87.39,87.4,87.33,87.34,38100.0,71.0456,71.0538,70.9969,71.005,38100.0
2013-07-18 12:45:00,87.34,87.37,87.32,87.36,58500.0,71.005,71.0294,70.9887,71.0213,58500.0
2013-07-18 12:50:00,87.36,87.37,87.35,87.37,13100.0,71.0213,71.0294,71.0131,71.0294,13100.0
2013-07-18 12:55:00,87.37,87.37,87.33,87.36,18800.0,71.0294,71.0294,70.9969,71.0213,18800.0
2013-07-18 13:00:00,87.36,87.38,87.32,87.37,86200.0,71.0213,71.0375,70.9887,71.0294,86200.0
2013-07-18 13:05:00,87.37,87.39,87.35,87.36,29800.0,71.0294,71.0456,71.0131,71.0213,29800.0
2013-07-18 13:10:00,87.36,87.38,87.36,87.38,59600.0,71.0213,71.0375,71.0213,71.0375,59600.0
2013-07-18 13:15:00,87.39,87.39,87.3,87.31,33100.0,71.0456,71.0456,70.9725,70.9806,33100.0
2013-07-18 13:20:00,87.3,87.31,87.27,87.29,22400.0,70.9725,70.9806,70.9481,70.9643,22400.0
2013-07-18 13:25:00,87.28,87.33,87.28,87.31,27300.0,70.9562,70.9969,70.9562,70.9806,27300.0
2013-07-18 13:30:00,87.3,87.32,87.29,87.3,7600.0,70.9725,70.9887,70.9643,70.9725,7600.0
2013-07-18 13:35:00,87.3,87.39,87.3,87.39,45200.0,70.9725,71.0456,70.9725,71.0456,45200.0
2013-07-18 13:40:00,87.39,87.4,87.36,87.37,7300.0,71.0456,71.0538,71.0213,71.0294,7300.0
2013-07-18 13:45:00,87.38,87.4,87.37,87.37,11200.0,71.0375,71.0538,71.0294,71.0294,11200.0
2013-07-18 13:50:00,87.36,87.37,87.31,87.34,23200.0,71.0213,71.0294,70.9806,71.005,23200.0
2013-07-18 13:55:00,87.34,87.4,87.34,87.38,49300.0,71.005,71.0538,71.005,71.0375,49300.0
2013-07-18 14:00:00,87.4,87.42,87.37,87.38,34500.0,71.0538,71.07,71.0294,71.0375,34500.0
2013-07-18 14:05:00,87.38,87.41,87.37,87.39,11300.0,71.0375,71.0619,71.0294,71.0456,11300.0
2013-07-18 14:10:00,87.4,87.42,87.37,87.42,12800.0,71.0538,71.07,71.0294,71.07,12800.0
2013-07-18 14:15:00,87.41,87.42,87.4,87.4,9400.0,71.0619,71.07,71.0538,71.0538,9400.0
2013-07-18 14:20:00,87.41,87.45,87.41,87.43,7000.0,71.0619,71.0944,71.0619,71.0782,7000.0
2013-07-18 14:25:00,87.43,87.44,87.43,87.44,8300.0,71.0782,71.0863,71.0782,71.0863,8300.0
2013-07-18 14:30:00,87.46,87.49,87.46,87.47,5500.0,71.1025,71.1269,71.1025,71.1107,5500.0
2013-07-18 14:35:00,87.46,87.47,87.45,87.47,7700.0,71.1025,71.1107,71.0944,71.1107,7700.0
2013-07-18 14:40:00,87.46,87.51,87.46,87.49,17000.0,71.1025,71.1432,71.1025,71.1269,17000.0
2013-07-18 14:45:00,87.48,87.51,87.47,87.49,19100.0,71.1188,71.1432,71.1107,71.1269,19100.0
2013-07-18 14:50:00,87.49,87.49,87.44,87.44,8300.0,71.1269,71.1269,71.0863,71.0863,8300.0
2013-07-18 14:55:00,87.44,87.47,87.43,87.46,9500.0,71.0863,71.1107,71.0782,71.1025,9500.0
2013-07-18 15:00:00,87.45,87.45,87.43,87.43,21200.0,71.0944,71.0944,71.0782,71.0782,21200.0
2013-07-18 15:05:00,87.44,87.44,87.4,87.41,11000.0,71.0863,71.0863,71.0538,71.0619,11000.0
2013-07-18 15:10:00,87.42,87.42,87.35,87.36,26300.0,71.07,71.07,71.0131,71.0213,26300.0
2013-07-18 15:15:00,87.35,87.36,87.32,87.36,13000.0,71.0131,71.0213,70.9887,71.0213,13000.0
2013-07-18 15:20:00,87.36,87.38,87.34,87.38,38000.0,71.0213,71.0375,71.005,71.0375,38000.0
2013-07-18 15:25:00,87.36,87.4,87.36,87.39,7600.0,71.0213,71.0538,71.0213,71.0456,7600.0
2013-07-18 15:30:00,87.38,87.39,87.35,87.36,8000.0,71.0375,71.0456,71.0131,71.0213,8000.0
2013-07-18 15:35:00,87.36,87.38,87.33,87.35,19400.0,71.0213,71.0375,70.9969,71.0131,19400.0
2013-07-18 15:40:00,87.35,87.36,87.31,87.32,63100.0,71.0131,71.0213,70.9806,70.9887,63100.0
2013-07-18 15:45:00,87.32,87.4,87.32,87.39,54600.0,70.9887,71.0538,70.9887,71.0456,54600.0
2013-07-18 15:50:00,87.39,87.4,87.34,87.35,55600.0,71.0456,71.0538,71.005,71.0131,55600.0
2013-07-18 15:55:00,87.35,87.4,87.34,87.4,48800.0,71.0131,71.0538,71.005,71.0538,48800.0
2013-07-19 09:30:00,87.2,87.29,87.14,87.2,52700.0,70.8912,70.9643,70.8424,70.8912,52700.0
2013-07-19 09:35:00,87.17,87.23,87.12,87.12,12200.0,70.8668,70.9156,70.8261,70.8261,12200.0
2013-07-19 09:40:00,87.12,87.2,87.1,87.19,11600.0,70.8261,70.8912,70.8099,70.883,11600.0
2013-07-19 09:45:00,87.23,87.27,87.15,87.16,26800.0,70.9156,70.9481,70.8505,70.8587,26800.0
2013-07-19 09:50:00,87.13,87.2,87.13,87.2,5100.0,70.8343,70.8912,70.8343,70.8912,5100.0
2013-07-19 09:55:00,87.21,87.24,87.15,87.17,12200.0,70.8993,70.9237,70.8505,70.8668,12200.0
2013-07-19 10:00:00,87.19,87.25,87.17,87.23,14200.0,70.883,70.9318,70.8668,70.9156,14200.0
2013-07-19 10:05:00,87.21,87.28,87.21,87.25,20800.0,70.8993,70.9562,70.8993,70.9318,20800.0
2013-07-19 10:10:00,87.24,87.29,87.23,87.27,15100.0,70.9237,70.9643,70.9156,70.9481,15100.0
2013-07-19 10:15:00,87.26,87.26,87.18,87.19,16500.0,70.94,70.94,70.8749,70.883,16500.0
2013-07-19 10:20:00,87.19,87.2,87.16,87.19,19300.0,70.883,70.8912,70.8587,70.883,19300.0
2013-07-19 10:25:00,87.2,87.2,87.16,87.2,2800.0,70.8912,70.8912,70.8587,70.8912,2800.0
2013-07-19 10:30:00,87.21,87.34,87.21,87.34,26600.0,70.8993,71.005,70.8993,71.005,26600.0
2013-07-19 10:35:00,87.33,87.37,87.32,87.34,49500.0,70.9969,71.0294,70.9887,71.005,49500.0
2013-07-19 10:40:00,87.35,87.35,87.29,87.32,31400.0,71.0131,71.0131,70.9643,70.9887,31400.0
2013-07-19 10:45:00,87.32,87.33,87.29,87.29,8300.0,70.9887,70.9969,70.9643,70.9643,8300.0
2013-07-19 10:50:00,87.3,87.35,87.3,87.35,9000.0,70.9725,71.0131,70.9725,71.0131,9000.0
2013-07-19 10:55:00,87.35,87.36,87.32,87.34,14600.0,71.0131,71.0213,70.9887,71.005,14600.0
2013-07-19 11:00:00,87.34,87.38,87.33,87.33,28400.0,71.005,71.0375,70.9969,70.9969,28400.0
2013-07-19 11:05:00,87.34,87.35,87.29,87.35,27500.0,71.005,71.0131,70.9643,71.0131,27500.0
2013-07-19 11:10:00,87.35,87.4,87.35,87.39,25200.0,71.0131,71.0538,71.0131,71.0456,25200.0
2013-07-19 11:15:00,87.39,87.39,87.35,87.35,5900.0,71.0456,71.0456,71.0131,71.0131,5900.0
2013-07-19 11:20:00,87.35,87.39,87.35,87.37,12000.0,71.0131,71.0456,71.0131,71.0294,12000.0
2013-07-19 11:25:00,87.38,87.41,87.38,87.41,16100.0,71.0375,71.0619,71.0375,71.0619,16100.0
2013-07-19 11:30:00,87.4,87.41,87.36,87.38,15700.0,71.0538,71.0619,71.0213,71.0375,15700.0
2013-07-19 11:35:00,87.38,87.39,87.33,87.33,20800.0,71.0375,71.0456,70.9969,70.9969,20800.0
2013-07-19 11:40:00,87.33,87.34,87.31,87.32,5200.0,70.9969,71.005,70.9806,70.9887,5200.0
2013-07-19 11:45:00,87.33,87.33,87.3,87.3,22300.0,70.9969,70.9969,70.9725,70.9725,22300.0
2013-07-19 11:50:00,87.3,87.3,87.25,87.29,16000.0,70.9725,70.9725,70.9318,70.9643,16000.0
2013-07-19 11:55:00,87.27,87.29,87.26,87.29,4700.0,70.9481,70.9643,70.94,70.9643,4700.0
2013-07-19 12:00:00,87.3,87.31,87.29,87.29,7100.0,70.9725,70.9806,70.9643,70.9643,7100.0
2013-07-19 12:05:00,87.29,87.35,87.29,87.32,14900.0,70.9643,71.0131,70.9643,70.9887,14900.0
2013-07-19 12:10:00,87.33,87.33,87.28,87.29,5700.0,70.9969,70.9969,70.9562,70.9643,5700.0
2013-07-19 12:15:00,87.29,87.32,87.29,87.32,4200.0,70.9643,70.9887,70.9643,70.9887,4200.0
2013-07-19 12:20:00,87.31,87.32,87.3,87.32,4700.0,70.9806,70.9887,70.9725,70.9887,4700.0
2013-07-19 12:25:00,87.32,87.34,87.31,87.31,9500.0,70.9887,71.005,70.9806,70.9806,9500.0
2013-07-19 12:30:00,87.31,87.31,87.29,87.29,5100.0,70.9806,70.9806,70.9643,70.9643,5100.0
2013-07-19 12:35:00,87.3,87.33,87.29,87.33,9800.0,70.9725,70.9969,70.9643,70.9969,9800.0
2013-07-19 12:40:00,87.33,87.33,87.29,87.31,5200.0,70.9969,70.9969,70.9643,70.9806,5200.0
2013-07-19 12:45:00,87.32,87.32,87.3,87.3,3600.0,70.9887,70.9887,70.9725,70.9725,3600.0
2013-07-19 12:50:00,87.31,87.31,87.28,87.28,5500.0,70.9806,70.9806,70.9562,70.9562,5500.0
2013-07-19 12:55:00,87.27,87.32,87.27,87.32,8200.0,70.9481,70.9887,70.9481,70.9887,8200.0
2013-07-19 13:00:00,87.31,87.34,87.31,87.33,5500.0,70.9806,71.005,70.9806,70.9969,5500.0
2013-07-19 13:05:00,87.33,87.34,87.31,87.33,28400.0,70.9969,71.005,70.9806,70.9969,28400.0
2013-07-19 13:10:00,87.33,87.34,87.32,87.34,9400.0,70.9969,71.005,70.9887,71.005,9400.0
2013-07-19 13:15:00,87.34,87.35,87.34,87.35,4600.0,71.005,71.0131,71.005,71.0131,4600.0
2013-07-19 13:20:00,87.35,87.35,87.32,87.34,5300.0,71.0131,71.0131,70.9887,71.005,5300.0
2013-07-19 13:25:00,87.32,87.32,87.29,87.3,7700.0,70.9887,70.9887,70.9643,70.9725,7700.0
2013-07-19 13:30:00,87.3,87.37,87.29,87.37,30300.0,70.9725,71.0294,70.9643,71.0294,30300.0
2013-07-19 13:35:00,87.35,87.36,87.34,87.34,8400.0,71.0131,71.0213,71.005,71.005,8400.0
2013-07-19 13:40:00,87.34,87.36,87.32,87.35,7200.0,71.005,71.0213,70.9887,71.0131,7200.0
2013-07-19 13:45:00,87.35,87.37,87.35,87.37,6900.0,71.0131,71.0294,71.0131,71.0294,6900.0
2013-07-19 13:50:00,87.35,87.38,87.35,87.38,10600.0,71.0131,71.0375,71.0131,71.0375,10600.0
2013-07-19 13:55:00,87.38,87.39,87.37,87.38,7500.0,71.0375,71.0456,71.0294,71.0375,7500.0
2013-07-19 14:00:00,87.38,87.39,87.36,87.38,17500.0,71.0375,71.0456,71.0213,71.0375,17500.0
2013-07-19 14:05:00,87.38,87.43,87.38,87.43,58900.0,71.0375,71.0782,71.0375,71.0782,58900.0
2013-07-19 14:10:00,87.43,87.48,87.42,87.47,34700.0,71.0782,71.1188,71.07,71.1107,34700.0
2013-07-19 14:15:00,87.46,87.47,87.45,87.47,22700.0,71.1025,71.1107,71.0944,71.1107,22700.0
2013-07-19 14:20:00,87.47,87.48,87.45,87.45,18900.0,71.1107,71.1188,71.0944,71.0944,18900.0
2013-07-19 14:25:00,87.45,87.47,87.45,87.47,14900.0,71.0944,71.1107,71.0944,71.1107,14900.0
2013-07-19 14:30:00,87.47,87.48,87.45,87.47,106800.0,71.1107,71.1188,71.0944,71.1107,106800.0
2013-07-19 14:35:00,87.46,87.47,87.42,87.43,49700.0,71.1025,71.1107,71.07,71.0782,49700.0
2013-07-19 14:40:00,87.44,87.44,87.42,87.44,28300.0,71.0863,71.0863,71.07,71.0863,28300.0
2013-07-19 14:45:00,87.43,87.45,87.43,87.45,119300.0,71.0782,71.0944,71.0782,71.0944,119300.0
2013-07-19 14:50:00,87.44,87.45,87.41,87.42,21700.0,71.0863,71.0944,71.0619,71.07,21700.0
2013-07-19 14:55:00,87.41,87.44,87.4,87.41,15600.0,71.0619,71.0863,71.0538,71.0619,15600.0
2013-07-19 15:00:00,87.42,87.45,87.41,87.42,15000.0,71.07,71.0944,71.0619,71.07,15000.0
2013-07-19 15:05:00,87.42,87.45,87.42,87.44,14800.0,71.07,71.0944,71.07,71.0863,14800.0
2013-07-19 15:10:00,87.44,87.46,87.44,87.45,13600.0,71.0863,71.1025,71.0863,71.0944,13600.0
2013-07-19 15:15:00,87.46,87.46,87.41,87.42,14800.0,71.1025,71.1025,71.0619,71.07,14800.0
2013-07-19 15:20:00,87.43,87.45,87.41,87.42,61800.0,71.0782,71.0944,71.0619,71.07,61800.0
2013-07-19 15:25:00,87.42,87.43,87.41,87.43,8600.0,71.07,71.0782,71.0619,71.0782,8600.0
2013-07-19 15:30:00,87.43,87.46,87.43,87.46,11100.0,71.0782,71.1025,71.0782,71.1025,11100.0
2013-07-19 15:35:00,87.45,87.46,87.42,87.43,13300.0,71.0944,71.1025,71.07,71.0782,13300.0
2013-07-19 15:40:00,87.44,87.49,87.43,87.49,16600.0,71.0863,71.1269,71.0782,71.1269,16600.0
2013-07-19 15:45:00,87.49,87.49,87.45,87.47,25200.0,71.1269,71.1269,71.0944,71.1107,25200.0
2013-07-19 15:50:00,87.47,87.5,87.47,87.49,23800.0,71.1107,71.1351,71.1107,71.1269,23800.0
2013-07-19 15:55:00,87.5,87.51,87.48,87.5,32100.0,71.1351,71.1432,71.1188,71.1351,32100.0
2013-07-22 09:30:00,87.68,87.69,87.57,87.58,97200.0,71.2814,71.2895,71.192,71.2001,97200.0
2013-07-22 09:35:00,87.58,87.66,87.58,87.62,50900.0,71.2001,71.2651,71.2001,71.2326,50900.0
2013-07-22 09:40:00,87.61,87.63,87.52,87.53,31700.0,71.2245,71.2408,71.1513,71.1595,31700.0
2013-07-22 09:45:00,87.52,87.53,87.49,87.5,10200.0,71.1513,71.1595,71.1269,71.1351,10200.0
2013-07-22 09:50:00,87.52,87.6,87.52,87.57,15800.0,71.1513,71.2164,71.1513,71.192,15800.0
2013-07-22 09:55:00,87.57,87.57,87.51,87.53,28600.0,71.192,71.192,71.1432,71.1595,28600.0
2013-07-22 10:00:00,87.54,87.55,87.47,87.5,36800.0,71.1676,71.1757,71.1107,71.1351,36800.0
2013-07-22 10:05:00,87.51,87.59,87.48,87.59,34600.0,71.1432,71.2082,71.1188,71.2082,34600.0
2013-07-22 10:10:00,87.59,87.63,87.59,87.6,24100.0,71.2082,71.2408,71.2082,71.2164,24100.0
2013-07-22 10:15:00,87.61,87.67,87.6,87.6,24400.0,71.2245,71.2733,71.2164,71.2164,24400.0
2013-07-22 10:20:00,87.6,87.62,87.59,87.59,10400.0,71.2164,71.2326,71.2082,71.2082,10400.0
2013-07-22 10:25:00,87.6,87.62,87.58,87.58,10900.0,71.2164,71.2326,71.2001,71.2001,10900.0
2013-07-22 10:30:00,87.59,87.6,87.54,87.55,12700.0,71.2082,71.2164,71.1676,71.1757,12700.0
2013-07-22 10:35:00,87.54,87.61,87.54,87.6,13700.0,71.1676,71.2245,71.1676,71.2164,13700.0
2013-07-22 10:40:00,87.6,87.67,87.6,87.66,19000.0,71.2164,71.2733,71.2164,71.2651,19000.0
2013-07-22 10:45:00,87.68,87.69,87.64,87.65,12500.0,71.2814,71.2895,71.2489,71.257,12500.0
2013-07-22 10:50:00,87.66,87.66,87.62,87.64,9000.0,71.2651,71.2651,71.2326,71.2489,9000.0
2013-07-22 10:55:00,87.65,87.67,87.64,87.65,9700.0,71.257,71.2733,71.2489,71.257,9700.0
2013-07-22 11:00:00,87.65,87.69,87.65,87.68,4800.0,71.257,71.2895,71.257,71.2814,4800.0
2013-07-22 11:05:00,87.68,87.75,87.68,87.74,14600.0,71.2814,71.3383,71.2814,71.3302,14600.0
2013-07-22 11:10:00,87.75,87.76,87.73,87.74,16200.0,71.3383,71.3464,71.322,71.3302,16200.0
2013-07-22 11:15:00,87.73,87.74,87.71,87.71,15600.0,71.322,71.3302,71.3058,71.3058,15600.0
2013-07-22 11:20:00,87.71,87.74,87.7,87.72,12800.0,71.3058,71.3302,71.2977,71.3139,12800.0
2013-07-22 11:25:00,87.72,87.78,87.72,87.78,15100.0,71.3139,71.3627,71.3139,71.3627,15100.0
2013-07-22 11:30:00,87.77,87.8,87.75,87.8,23200.0,71.3546,71.379,71.3383,71.379,23200.0
2013-07-22 11:35:00,87.79,87.82,87.79,87.8,17100.0,71.3708,71.3952,71.3708,71.379,17100.0
2013-07-22 11:40:00,87.81,87.82,87.79,87.8,8700.0,71.3871,71.3952,71.3708,71.379,8700.0
2013-07-22 11:45:00,87.79,87.79,87.75,87.79,38000.0,71.3708,71.3708,71.3383,71.3708,38000.0
2013-07-22 11:50:00,87.79,87.79,87.71,87.71,17600.0,71.3708,71.3708,71.3058,71.3058,17600.0
2013-07-22 11:55:00,87.71,87.72,87.7,87.71,15500.0,71.3058,71.3139,71.2977,71.3058,15500.0
2013-07-22 12:00:00,87.7,87.72,87.69,87.71,10700.0,71.2977,71.3139,71.2895,71.3058,10700.0
2013-07-22 12:05:00,87.71,87.73,87.7,87.73,14400.0,71.3058,71.322,71.2977,71.322,14400.0
2013-07-22 12:10:00,87.72,87.74,87.71,87.72,8400.0,71.3139,71.3302,71.3058,71.3139,8400.0
2013-07-22 12:15:00,87.71,87.72,87.71,87.71,16000.0,71.3058,71.3139,71.3058,71.3058,16000.0
2013-07-22 12:20:00,87.72,87.73,87.7,87.7,10200.0,71.3139,71.322,71.2977,71.2977,10200.0
2013-07-22 12:25:00,87.7,87.73,87.68,87.72,11400.0,71.2977,71.322,71.2814,71.3139,11400.0
2013-07-22 12:30:00,87.72,87.73,87.69,87.69,15200.0,71.3139,71.322,71.2895,71.2895,15200.0
2013-07-22 12:35:00,87.69,87.71,87.69,87.7,17200.0,71.2895,71.3058,71.2895,71.2977,17200.0
2013-07-22 12:40:00,87.71,87.74,87.71,87.73,8100.0,71.3058,71.3302,71.3058,71.322,8100.0
2013-07-22 12:45:00,87.73,87.75,87.73,87.74,12000.0,71.322,71.3383,71.322,71.3302,12000.0
2013-07-22 12:50:00,87.74,87.76,87.73,87.74,12700.0,71.3302,71.3464,71.322,71.3302,12700.0
2013-07-22 12:55:00,87.75,87.75,87.72,87.73,36500.0,71.3383,71.3383,71.3139,71.322,36500.0
2013-07-22 13:00:00,87.73,87.75,87.73,87.74,7100.0,71.322,71.3383,71.322,71.3302,7100.0
2013-07-22 13:05:00,87.75,87.76,87.74,87.75,11300.0,71.3383,71.3464,71.3302,71.3383,11300.0
2013-07-22 13:10:00,87.72,87.74,87.71,87.73,11200.0,71.3139,71.3302,71.3058,71.322,11200.0
2013-07-22 13:15:00,87.72,87.72,87.65,87.66,11600.0,71.3139,71.3139,71.257,71.2651,11600.0
2013-07-22 13:20:00,87.66,87.67,87.65,87.66,12600.0,71.2651,71.2733,71.257,71.2651,12600.0
2013-07-22 13:25:00,87.66,87.67,87.63,87.67,20300.0,71.2651,71.2733,71.2408,71.2733,20300.0
2013-07-22 13:30:00,87.67,87.67,87.65,87.66,24300.0,71.2733,71.2733,71.257,71.2651,24300.0
2013-07-22 13:35:00,87.67,87.67,87.64,87.64,21800.0,71.2733,71.2733,71.2489,71.2489,21800.0
2013-07-22 13:40:00,87.64,87.65,87.61,87.64,43300.0,71.2489,71.257,71.2245,71.2489,43300.0
2013-07-22 13:45:00,87.64,87.64,87.6,87.6,22600.0,71.2489,71.2489,71.2164,71.2164,22600.0
2013-07-22 13:50:00,87.61,87.62,87.6,87.61,31800.0,71.2245,71.2326,71.2164,71.2245,31800.0
2013-07-22 13:55:00,87.61,87.65,87.61,87.64,18400.0,71.2245,71.257,71.2245,71.2489,18400.0
2013-07-22 14:00:00,87.65,87.67,87.64,87.64,14000.0,71.257,71.2733,71.2489,71.2489,14000.0
2013-07-22 14:05:00,87.65,87.65,87.63,87.65,11000.0,71.257,71.257,71.2408,71.257,11000.0
2013-07-22 14:10:00,87.66,87.72,87.66,87.7,25400.0,71.2651,71.3139,71.2651,71.2977,25400.0
2013-07-22 14:15:00,87.7,87.71,87.67,87.69,28600.0,71.2977,71.3058,71.2733,71.2895,28600.0
2013-07-22 14:20:00,87.68,87.69,87.66,87.68,35600.0,71.2814,71.2895,71.2651,71.2814,35600.0
2013-07-22 14:25:00,87.68,87.69,87.67,87.69,33100.0,71.2814,71.2895,71.2733,71.2895,33100.0
2013-07-22 14:30:00,87.69,87.7,87.67,87.69,54000.0,71.2895,71.2977,71.2733,71.2895,54000.0
2013-07-22 14:35:00,87.69,87.73,87.68,87.7,216600.0,71.2895,71.322,71.2814,71.2977,216600.0
2013-07-22 14:40:00,87.7,87.75,87.7,87.74,27600.0,71.2977,71.3383,71.2977,71.3302,27600.0
2013-07-22 14:45:00,87.73,87.76,87.73,87.74,18700.0,71.322,71.3464,71.322,71.3302,18700.0
2013-07-22 14:50:00,87.74,87.75,87.73,87.74,12300.0,71.3302,71.3383,71.322,71.3302,12300.0
2013-07-22 14:55:00,87.74,87.78,87.73,87.77,44400.0,71.3302,71.3627,71.322,71.3546,44400.0
2013-07-22 15:00:00,87.76,87.77,87.74,87.75,11800.0,71.3464,71.3546,71.3302,71.3383,11800.0
2013-07-22 15:05:00,87.74,87.75,87.72,87.74,29800.0,71.3302,71.3383,71.3139,71.3302,29800.0
2013-07-22 15:10:00,87.74,87.76,87.73,87.75,13900.0,71.3302,71.3464,71.322,71.3383,13900.0
2013-07-22 15:15:00,87.75,87.75,87.72,87.72,16500.0,71.3383,71.3383,71.3139,71.3139,16500.0
2013-07-22 15:20:00,87.73,87.74,87.72,87.73,28300.0,71.322,71.3302,71.3139,71.322,28300.0
2013-07-22 15:25:00,87.73,87.74,87.72,87.73,29700.0,71.322,71.3302,71.3139,71.322,29700.0
2013-07-22 15:30:00,87.73,87.75,87.72,87.73,24800.0,71.322,71.3383,71.3139,71.322,24800.0
2013-07-22 15:35:00,87.74,87.74,87.64,87.65,70400.0,71.3302,71.3302,71.2489,71.257,70400.0
2013-07-22 15:40:00,87.65,87.7,87.65,87.68,91800.0,71.257,71.2977,71.257,71.2814,91800.0
2013-07-22 15:45:00,87.68,87.68,87.65,87.65,18700.0,71.2814,71.2814,71.257,71.257,18700.0
2013-07-22 15:50:00,87.66,87.68,87.65,87.67,16000.0,71.2651,71.2814,71.257,71.2733,16000.0
2013-07-22 15:55:00,87.67,87.73,87.67,87.72,65400.0,71.2733,71.322,71.2733,71.3139,65400.0
2013-07-23 09:30:00,87.93,88.0,87.86,87.87,63500.0,71.4846,71.5416,71.4277,71.4359,63500.0
2013-07-23 09:35:00,87.87,87.9,87.86,87.9,23800.0,71.4359,71.4603,71.4277,71.4603,23800.0
2013-07-23 09:40:00,87.91,87.91,87.86,87.87,31800.0,71.4684,71.4684,71.4277,71.4359,31800.0
2013-07-23 09:45:00,87.88,87.91,87.88,87.91,12000.0,71.444,71.4684,71.444,71.4684,12000.0
2013-07-23 09:50:00,87.89,87.89,87.82,87.82,12300.0,71.4521,71.4521,71.3952,71.3952,12300.0
2013-07-23 09:55:00,87.82,87.86,87.79,87.81,50300.0,71.3952,71.4277,71.3708,71.3871,50300.0
2013-07-23 10:00:00,87.82,87.82,87.75,87.75,20400.0,71.3952,71.3952,71.3383,71.3383,20400.0
2013-07-23 10:05:00,87.76,87.76,87.67,87.68,31800.0,71.3464,71.3464,71.2733,71.2814,31800.0
2013-07-23 10:10:00,87.66,87.72,87.66,87.71,16900.0,71.2651,71.3139,71.2651,71.3058,16900.0
2013-07-23 10:15:00,87.72,87.75,87.71,87.74,21300.0,71.3139,71.3383,71.3058,71.3302,21300.0
2013-07-23 10:20:00,87.74,87.74,87.71,87.71,10200.0,71.3302,71.3302,71.3058,71.3058,10200.0
2013-07-23 10:25:00,87.7,87.7,87.64,87.66,8100.0,71.2977,71.2977,71.2489,71.2651,8100.0
2013-07-23 10:30:00,87.65,87.65,87.62,87.64,35500.0,71.257,71.257,71.2326,71.2489,35500.0
2013-07-23 10:35:00,87.64,87.65,87.57,87.58,32400.0,71.2489,71.257,71.192,71.2001,32400.0
2013-07-23 10:40:00,87.57,87.61,87.56,87.59,18000.0,71.192,71.2245,71.1838,71.2082,18000.0
2013-07-23 10:45:00,87.59,87.6,87.55,87.57,7900.0,71.2082,71.2164,71.1757,71.192,7900.0
2013-07-23 10:50:00,87.57,87.59,87.54,87.59,16400.0,71.192,71.2082,71.1676,71.2082,16400.0
2013-07-23 10:55:00,87.6,87.6,87.55,87.55,7000.0,71.2164,71.2164,71.1757,71.1757,7000.0
2013-07-23 11:00:00,87.55,87.55,87.51,87.54,22100.0,71.1757,71.1757,71.1432,71.1676,22100.0
2013-07-23 11:05:00,87.55,87.56,87.53,87.55,11600.0,71.1757,71.1838,71.1595,71.1757,11600.0
2013-07-23 11:10:00,87.56,87.58,87.55,87.56,9300.0,71.1838,71.2001,71.1757,71.1838,9300.0
2013-07-23 11:15:00,87.56,87.6,87.56,87.6,18600.0,71.1838,71.2164,71.1838,71.2164,18600.0
2013-07-23 11:20:00,87.59,87.63,87.59,87.62,26800.0,71.2082,71.2408,71.2082,71.2326,26800.0
2013-07-23 11:25:00,87.62,87.64,87.6,87.64,15800.0,71.2326,71.2489,71.2164,71.2489,15800.0
2013-07-23 11:30:00,87.64,87.65,87.61,87.61,52000.0,71.2489,71.257,71.2245,71.2245,52000.0
2013-07-23 11:35:00,87.61,87.63,87.6,87.62,16500.0,71.2245,71.2408,71.2164,71.2326,16500.0
2013-07-23 11:40:00,87.62,87.66,87.62,87.65,12300.0,71.2326,71.2651,71.2326,71.257,12300.0
2013-07-23 11:45:00,87.64,87.69,87.64,87.68,28500.0,71.2489,71.2895,71.2489,71.2814,28500.0
2013-07-23 11:50:00,87.67,87.69,87.65,87.66,9300.0,71.2733,71.2895,71.257,71.2651,9300.0
2013-07-23 11:55:00,87.66,87.67,87.63,87.64,12900.0,71.2651,71.2733,71.2408,71.2489,12900.0
2013-07-23 12:00:00,87.64,87.64,87.59,87.6,8400.0,71.2489,71.2489,71.2082,71.2164,8400.0
2013-07-23 12:05:00,87.63,87.66,87.63,87.66,5300.0,71.2408,71.2651,71.2408,71.2651,5300.0
2013-07-23 12:10:00,87.66,87.67,87.64,87.65,10400.0,71.2651,71.2733,71.2489,71.257,10400.0
2013-07-23 12:15:00,87.64,87.67,87.63,87.65,21100.0,71.2489,71.2733,71.2408,71.257,21100.0
2013-07-23 12:20:00,87.65,87.67,87.65,87.66,9600.0,71.257,71.2733,71.257,71.2651,9600.0
2013-07-23 12:25:00,87.67,87.69,87.65,87.65,11900.0,71.2733,71.2895,71.257,71.257,11900.0
2013-07-23 12:30:00,87.66,87.66,87.62,87.63,6700.0,71.2651,71.2651,71.2326,71.2408,6700.0
2013-07-23 12:35:00,87.63,87.65,87.62,87.65,12400.0,71.2408,71.257,71.2326,71.257,12400.0
2013-07-23 12:40:00,87.65,87.66,87.65,87.65,11100.0,71.257,71.2651,71.257,71.257,11100.0
2013-07-23 12:45:00,87.65,87.65,87.64,87.65,8400.0,71.257,71.257,71.2489,71.257,8400.0
2013-07-23 12:50:00,87.66,87.66,87.64,87.64,8800.0,71.2651,71.2651,71.2489,71.2489,8800.0
2013-07-23 12:55:00,87.64,87.65,87.6,87.62,21000.0,71.2489,71.257,71.2164,71.2326,21000.0
2013-07-23 13:00:00,87.62,87.69,87.62,87.69,23600.0,71.2326,71.2895,71.2326,71.2895,23600.0
2013-07-23 13:05:00,87.69,87.72,87.69,87.7,12900.0,71.2895,71.3139,71.2895,71.2977,12900.0
2013-07-23 13:10:00,87.71,87.72,87.68,87.69,14000.0,71.3058,71.3139,71.2814,71.2895,14000.0
2013-07-23 13:15:00,87.7,87.73,87.7,87.73,11700.0,71.2977,71.322,71.2977,71.322,11700.0
2013-07-23 13:20:00,87.72,87.74,87.7,87.7,11800.0,71.3139,71.3302,71.2977,71.2977,11800.0
2013-07-23 13:25:00,87.69,87.72,87.69,87.72,12400.0,71.2895,71.3139,71.2895,71.3139,12400.0
2013-07-23 13:30:00,87.72,87.74,87.71,87.72,6300.0,71.3139,71.3302,71.3058,71.3139,6300.0
2013-07-23 13:35:00,87.72,87.74,87.71,87.73,68800.0,71.3139,71.3302,71.3058,71.322,68800.0
2013-07-23 13:40:00,87.74,87.74,87.73,87.73,2600.0,71.3302,71.3302,71.322,71.322,2600.0
2013-07-23 13:45:00,87.73,87.75,87.71,87.71,15300.0,71.322,71.3383,71.3058,71.3058,15300.0
2013-07-23 13:50:00,87.71,87.75,87.71,87.72,24500.0,71.3058,71.3383,71.3058,71.3139,24500.0
2013-07-23 13:55:00,87.71,87.71,87.65,87.68,12400.0,71.3058,71.3058,71.257,71.2814,12400.0
2013-07-23 14:00:00,87.69,87.7,87.68,87.7,5100.0,71.2895,71.2977,71.2814,71.2977,5100.0
2013-07-23 14:05:00,87.7,87.71,87.68,87.68,2100.0,71.2977,71.3058,71.2814,71.2814,2100.0
2013-07-23 14:10:00,87.68,87.71,87.66,87.71,5600.0,71.2814,71.3058,71.2651,71.3058,5600.0
2013-07-23 14:15:00,87.7,87.71,87.68,87.71,4900.0,71.2977,71.3058,71.2814,71.3058,4900.0
2013-07-23 14:20:00,87.71,87.72,87.68,87.68,15700.0,71.3058,71.3139,71.2814,71.2814,15700.0
2013-07-23 14:25:00,87.68,87.69,87.67,87.69,13400.0,71.2814,71.2895,71.2733,71.2895,13400.0
2013-07-23 14:30:00,87.69,87.71,87.69,87.7,7800.0,71.2895,71.3058,71.2895,71.2977,7800.0
2013-07-23 14:35:00,87.71,87.73,87.69,87.73,11100.0,71.3058,71.322,71.2895,71.322,11100.0
2013-07-23 14:40:00,87.72,87.77,87.72,87.77,6800.0,71.3139,71.3546,71.3139,71.3546,6800.0
2013-07-23 14:45:00,87.77,87.78,87.76,87.78,10500.0,71.3546,71.3627,71.3464,71.3627,10500.0
2013-07-23 14:50:00,87.78,87.78,87.76,87.77,15700.0,71.3627,71.3627,71.3464,71.3546,15700.0
2013-07-23 14:55:00,87.77,87.78,87.75,87.76,5600.0,71.3546,71.3627,71.3383,71.3464,5600.0
2013-07-23 15:00:00,87.76,87.76,87.73,87.73,17200.0,71.3464,71.3464,71.322,71.322,17200.0
2013-07-23 15:05:00,87.73,87.75,87.73,87.74,6400.0,71.322,71.3383,71.322,71.3302,6400.0
2013-07-23 15:10:00,87.74,87.75,87.69,87.72,6500.0,71.3302,71.3383,71.2895,71.3139,6500.0
2013-07-23 15:15:00,87.72,87.72,87.69,87.71,13600.0,71.3139,71.3139,71.2895,71.3058,13600.0
2013-07-23 15:20:00,87.71,87.73,87.7,87.7,10500.0,71.3058,71.322,71.2977,71.2977,10500.0
2013-07-23 15:25:00,87.71,87.72,87.68,87.7,23900.0,71.3058,71.3139,71.2814,71.2977,23900.0
2013-07-23 15:30:00,87.7,87.73,87.7,87.71,11900.0,71.2977,71.322,71.2977,71.3058,11900.0
2013-07-23 15:35:00,87.7,87.7,87.66,87.66,11300.0,71.2977,71.2977,71.2651,71.2651,11300.0
2013-07-23 15:40:00,87.67,87.68,87.6,87.62,477600.0,71.2733,71.2814,71.2164,71.2326,477600.0
2013-07-23 15:45:00,87.6,87.63,87.54,87.54,75500.0,71.2164,71.2408,71.1676,71.1676,75500.0
2013-07-23 15:50:00,87.55,87.59,87.53,87.54,34500.0,71.1757,71.2082,71.1595,71.1676,34500.0
2013-07-23 15:55:00,87.55,87.61,87.53,87.58,33600.0,71.1757,71.2245,71.1595,71.2001,33600.0
2013-07-24 09:30:00,87.93,87.99,87.85,87.85,55500.0,71.4846,71.5334,71.4196,71.4196,55500.0
2013-07-24 09:35:00,87.81,87.85,87.72,87.73,9300.0,71.3871,71.4196,71.3139,71.322,9300.0
2013-07-24 09:40:00,87.72,87.74,87.67,87.67,11000.0,71.3139,71.3302,71.2733,71.2733,11000.0
2013-07-24 09:45:00,87.67,87.69,87.65,87.66,11800.0,71.2733,71.2895,71.257,71.2651,11800.0
2013-07-24 09:50:00,87.66,87.66,87.58,87.59,5500.0,71.2651,71.2651,71.2001,71.2082,5500.0
2013-07-24 09:55:00,87.57,87.59,87.54,87.57,13200.0,71.192,71.2082,71.1676,71.192,13200.0
2013-07-24 10:00:00,87.55,87.61,87.42,87.45,52700.0,71.1757,71.2245,71.07,71.0944,52700.0
2013-07-24 10:05:00,87.45,87.48,87.4,87.42,43400.0,71.0944,71.1188,71.0538,71.07,43400.0
2013-07-24 10:10:00,87.42,87.42,87.32,87.37,19500.0,71.07,71.07,70.9887,71.0294,19500.0
2013-07-24 10:15:00,87.39,87.44,87.38,87.43,11100.0,71.0456,71.0863,71.0375,71.0782,11100.0
2013-07-24 10:20:00,87.42,87.44,87.33,87.37,28200.0,71.07,71.0863,70.9969,71.0294,28200.0
2013-07-24 10:25:00,87.37,87.37,87.29,87.33,23100.0,71.0294,71.0294,70.9643,70.9969,23100.0
2013-07-24 10:30:00,87.31,87.39,87.3,87.39,5700.0,70.9806,71.0456,70.9725,71.0456,5700.0
2013-07-24 10:35:00,87.39,87.43,87.38,87.4,27600.0,71.0456,71.0782,71.0375,71.0538,27600.0
2013-07-24 10:40:00,87.42,87.42,87.38,87.4,16600.0,71.07,71.07,71.0375,71.0538,16600.0
2013-07-24 10:45:00,87.41,87.46,87.4,87.43,11600.0,71.0619,71.1025,71.0538,71.0782,11600.0
2013-07-24 10:50:00,87.43,87.46,87.42,87.45,6400.0,71.0782,71.1025,71.07,71.0944,6400.0
2013-07-24 10:55:00,87.46,87.48,87.39,87.39,4600.0,71.1025,71.1188,71.0456,71.0456,4600.0
2013-07-24 11:00:00,87.39,87.44,87.39,87.43,8000.0,71.0456,71.0863,71.0456,71.0782,8000.0
2013-07-24 11:05:00,87.43,87.44,87.38,87.38,7200.0,71.0782,71.0863,71.0375,71.0375,7200.0
2013-07-24 11:10:00,87.38,87.42,87.34,87.34,8200.0,71.0375,71.07,71.005,71.005,8200.0
2013-07-24 11:15:00,87.35,87.42,87.35,87.4,9400.0,71.0131,71.07,71.0131,71.0538,9400.0
2013-07-24 11:20:00,87.41,87.45,87.41,87.44,22300.0,71.0619,71.0944,71.0619,71.0863,22300.0
2013-07-24 11:25:00,87.44,87.48,87.44,87.47,12100.0,71.0863,71.1188,71.0863,71.1107,12100.0
2013-07-24 11:30:00,87.49,87.54,87.49,87.51,12700.0,71.1269,71.1676,71.1269,71.1432,12700.0
2013-07-24 11:35:00,87.52,87.53,87.47,87.48,8500.0,71.1513,71.1595,71.1107,71.1188,8500.0
2013-07-24 11:40:00,87.47,87.51,87.47,87.51,9600.0,71.1107,71.1432,71.1107,71.1432,9600.0
2013-07-24 11:45:00,87.5,87.5,87.45,87.46,15500.0,71.1351,71.1351,71.0944,71.1025,15500.0
2013-07-24 11:50:00,87.48,87.49,87.46,87.46,12900.0,71.1188,71.1269,71.1025,71.1025,12900.0
2013-07-24 11:55:00,87.45,87.47,87.4,87.4,12600.0,71.0944,71.1107,71.0538,71.0538,12600.0
2013-07-24 12:00:00,87.4,87.4,87.38,87.4,10200.0,71.0538,71.0538,71.0375,71.0538,10200.0
2013-07-24 12:05:00,87.41,87.42,87.34,87.35,6000.0,71.0619,71.07,71.005,71.0131,6000.0
2013-07-24 12:10:00,87.35,87.35,87.23,87.24,27100.0,71.0131,71.0131,70.9156,70.9237,27100.0
2013-07-24 12:15:00,87.24,87.25,87.21,87.23,8400.0,70.9237,70.9318,70.8993,70.9156,8400.0
2013-07-24 12:20:00,87.23,87.28,87.22,87.27,7500.0,70.9156,70.9562,70.9074,70.9481,7500.0
2013-07-24 12:25:00,87.26,87.27,87.23,87.24,19500.0,70.94,70.9481,70.9156,70.9237,19500.0
2013-07-24 12:30:00,87.24,87.24,87.18,87.2,19200.0,70.9237,70.9237,70.8749,70.8912,19200.0
2013-07-24 12:35:00,87.19,87.26,87.19,87.24,19500.0,70.883,70.94,70.883,70.9237,19500.0
2013-07-24 12:40:00,87.23,87.25,87.22,87.24,7200.0,70.9156,70.9318,70.9074,70.9237,7200.0
2013-07-24 12:45:00,87.27,87.27,87.25,87.25,9800.0,70.9481,70.9481,70.9318,70.9318,9800.0
2013-07-24 12:50:00,87.26,87.26,87.21,87.22,4200.0,70.94,70.94,70.8993,70.9074,4200.0
2013-07-24 12:55:00,87.23,87.23,87.18,87.2,5000.0,70.9156,70.9156,70.8749,70.8912,5000.0
2013-07-24 13:00:00,87.21,87.26,87.21,87.21,15200.0,70.8993,70.94,70.8993,70.8993,15200.0
2013-07-24 13:05:00,87.2,87.22,87.14,87.18,30400.0,70.8912,70.9074,70.8424,70.8749,30400.0
2013-07-24 13:10:00,87.18,87.18,87.13,87.14,16200.0,70.8749,70.8749,70.8343,70.8424,16200.0
2013-07-24 13:15:00,87.13,87.14,87.07,87.13,31600.0,70.8343,70.8424,70.7855,70.8343,31600.0
2013-07-24 13:20:00,87.14,87.14,87.09,87.1,19600.0,70.8424,70.8424,70.8017,70.8099,19600.0
2013-07-24 13:25:00,87.11,87.13,87.1,87.1,24800.0,70.818,70.8343,70.8099,70.8099,24800.0
2013-07-24 13:30:00,87.1,87.14,87.06,87.07,464700.0,70.8099,70.8424,70.7774,70.7855,464700.0
2013-07-24 13:35:00,87.06,87.07,87.04,87.06,56300.0,70.7774,70.7855,70.7611,70.7774,56300.0
2013-07-24 13:40:00,87.07,87.08,87.03,87.03,28000.0,70.7855,70.7936,70.753,70.753,28000.0
2013-07-24 13:45:00,87.04,87.1,87.04,87.07,24300.0,70.7611,70.8099,70.7611,70.7855,24300.0
2013-07-24 13:50:00,87.09,87.11,87.07,87.09,7500.0,70.8017,70.818,70.7855,70.8017,7500.0
2013-07-24 13:55:00,87.07,87.1,87.05,87.1,18000.0,70.7855,70.8099,70.7692,70.8099,18000.0
2013-07-24 14:00:00,87.12,87.14,87.11,87.14,9600.0,70.8261,70.8424,70.818,70.8424,9600.0
2013-07-24 14:05:00,87.14,87.2,87.14,87.2,13700.0,70.8424,70.8912,70.8424,70.8912,13700.0
2013-07-24 14:10:00,87.2,87.24,87.19,87.21,4900.0,70.8912,70.9237,70.883,70.8993,4900.0
2013-07-24 14:15:00,87.21,87.23,87.19,87.21,11600.0,70.8993,70.9156,70.883,70.8993,11600.0
2013-07-24 14:20:00,87.17,87.19,87.17,87.18,94800.0,70.8668,70.883,70.8668,70.8749,94800.0
2013-07-24 14:25:00,87.18,87.21,87.18,87.2,6400.0,70.8749,70.8993,70.8749,70.8912,6400.0
2013-07-24 14:30:00,87.2,87.21,87.13,87.13,21600.0,70.8912,70.8993,70.8343,70.8343,21600.0
2013-07-24 14:35:00,87.13,87.15,87.12,87.15,21400.0,70.8343,70.8505,70.8261,70.8505,21400.0
2013-07-24 14:40:00,87.14,87.16,87.13,87.15,11200.0,70.8424,70.8587,70.8343,70.8505,11200.0
2013-07-24 14:45:00,87.14,87.17,87.13,87.17,30600.0,70.8424,70.8668,70.8343,70.8668,30600.0
2013-07-24 14:50:00,87.17,87.21,87.17,87.18,8800.0,70.8668,70.8993,70.8668,70.8749,8800.0
2013-07-24 14:55:00,87.18,87.22,87.18,87.21,42200.0,70.8749,70.9074,70.8749,70.8993,42200.0
2013-07-24 15:00:00,87.21,87.22,87.12,87.12,37600.0,70.8993,70.9074,70.8261,70.8261,37600.0
2013-07-24 15:05:00,87.12,87.13,87.05,87.12,85600.0,70.8261,70.8343,70.7692,70.8261,85600.0
2013-07-24 15:10:00,87.11,87.14,87.06,87.1,87800.0,70.818,70.8424,70.7774,70.8099,87800.0
2013-07-24 15:15:00,87.09,87.11,87.08,87.08,790400.0,70.8017,70.818,70.7936,70.7936,790400.0
2013-07-24 15:20:00,87.08,87.2,87.08,87.18,53200.0,70.7936,70.8912,70.7936,70.8749,53200.0
2013-07-24 15:25:00,87.16,87.19,87.16,87.17,11300.0,70.8587,70.883,70.8587,70.8668,11300.0
2013-07-24 15:30:00,87.16,87.17,87.1,87.1,21000.0,70.8587,70.8668,70.8099,70.8099,21000.0
2013-07-24 15:35:00,87.11,87.14,87.1,87.1,40100.0,70.818,70.8424,70.8099,70.8099,40100.0
2013-07-24 15:40:00,87.1,87.22,87.1,87.15,17700.0,70.8099,70.9074,70.8099,70.8505,17700.0
2013-07-24 15:45:00,87.15,87.18,87.14,87.15,23800.0,70.8505,70.8749,70.8424,70.8505,23800.0
2013-07-24 15:50:00,87.15,87.18,87.11,87.11,55000.0,70.8505,70.8749,70.818,70.818,55000.0
2013-07-24 15:55:00,87.11,87.22,87.11,87.2,43100.0,70.818,70.9074,70.818,70.8912,43100.0
2013-07-25 09:30:00,87.0,87.19,86.99,87.04,37500.0,70.7286,70.883,70.7205,70.7611,37500.0
2013-07-25 09:35:00,87.01,87.04,86.95,87.01,21500.0,70.7367,70.7611,70.6879,70.7367,21500.0
2013-07-25 09:40:00,87.01,87.08,86.99,87.08,4600.0,70.7367,70.7936,70.7205,70.7936,4600.0
2013-07-25 09:45:00,87.11,87.22,87.1,87.22,8100.0,70.818,70.9074,70.8099,70.9074,8100.0
2013-07-25 09:50:00,87.21,87.26,87.19,87.21,6400.0,70.8993,70.94,70.883,70.8993,6400.0
2013-07-25 09:55:00,87.24,87.25,87.2,87.2,10500.0,70.9237,70.9318,70.8912,70.8912,10500.0
2013-07-25 10:00:00,87.22,87.32,87.22,87.32,10200.0,70.9074,70.9887,70.9074,70.9887,10200.0
2013-07-25 10:05:00,87.34,87.34,87.29,87.29,10600.0,71.005,71.005,70.9643,70.9643,10600.0
2013-07-25 10:10:00,87.31,87.33,87.29,87.31,10700.0,70.9806,70.9969,70.9643,70.9806,10700.0
2013-07-25 10:15:00,87.32,87.34,87.25,87.31,15100.0,70.9887,71.005,70.9318,70.9806,15100.0
2013-07-25 10:20:00,87.3,87.31,87.26,87.27,9600.0,70.9725,70.9806,70.94,70.9481,9600.0
2013-07-25 10:25:00,87.29,87.29,87.21,87.23,23400.0,70.9643,70.9643,70.8993,70.9156,23400.0
2013-07-25 10:30:00,87.26,87.29,87.2,87.2,13100.0,70.94,70.9643,70.8912,70.8912,13100.0
2013-07-25 10:35:00,87.17,87.19,87.14,87.17,7400.0,70.8668,70.883,70.8424,70.8668,7400.0
2013-07-25 10:40:00,87.15,87.22,87.15,87.22,12900.0,70.8505,70.9074,70.8505,70.9074,12900.0
2013-07-25 10:45:00,87.23,87.25,87.21,87.23,13800.0,70.9156,70.9318,70.8993,70.9156,13800.0
2013-07-25 10:50:00,87.23,87.25,87.22,87.23,7500.0,70.9156,70.9318,70.9074,70.9156,7500.0
2013-07-25 10:55:00,87.21,87.24,87.21,87.23,11800.0,70.8993,70.9237,70.8993,70.9156,11800.0
2013-07-25 11:00:00,87.23,87.23,87.16,87.16,566600.0,70.9156,70.9156,70.8587,70.8587,566600.0
2013-07-25 11:05:00,87.15,87.15,87.06,87.1,15300.0,70.8505,70.8505,70.7774,70.8099,15300.0
2013-07-25 11:10:00,87.09,87.11,87.05,87.06,36100.0,70.8017,70.818,70.7692,70.7774,36100.0
2013-07-25 11:15:00,87.05,87.07,87.02,87.05,5800.0,70.7692,70.7855,70.7448,70.7692,5800.0
2013-07-25 11:20:00,87.04,87.04,86.98,86.99,6700.0,70.7611,70.7611,70.7123,70.7205,6700.0
2013-07-25 11:25:00,86.99,87.01,86.99,87.01,3700.0,70.7205,70.7367,70.7205,70.7367,3700.0
2013-07-25 11:30:00,87.0,87.05,86.98,87.03,7900.0,70.7286,70.7692,70.7123,70.753,7900.0
2013-07-25 11:35:00,87.04,87.06,86.96,86.96,9700.0,70.7611,70.7774,70.6961,70.6961,9700.0
2013-07-25 11:40:00,86.97,87.03,86.97,87.01,15500.0,70.7042,70.753,70.7042,70.7367,15500.0
2013-07-25 11:45:00,87.02,87.07,87.01,87.07,21700.0,70.7448,70.7855,70.7367,70.7855,21700.0
2013-07-25 11:50:00,87.06,87.07,87.03,87.07,5300.0,70.7774,70.7855,70.753,70.7855,5300.0
2013-07-25 11:55:00,87.07,87.08,87.05,87.05,20000.0,70.7855,70.7936,70.7692,70.7692,20000.0
2013-07-25 12:00:00,87.05,87.05,87.03,87.03,4600.0,70.7692,70.7692,70.753,70.753,4600.0
2013-07-25 12:05:00,87.03,87.07,87.03,87.07,3500.0,70.753,70.7855,70.753,70.7855,3500.0
2013-07-25 12:10:00,87.07,87.1,87.07,87.08,4800.0,70.7855,70.8099,70.7855,70.7936,4800.0
2013-07-25 12:15:00,87.1,87.17,87.1,87.17,11400.0,70.8099,70.8668,70.8099,70.8668,11400.0
2013-07-25 12:20:00,87.18,87.26,87.18,87.23,25900.0,70.8749,70.94,70.8749,70.9156,25900.0
2013-07-25 12:25:00,87.23,87.25,87.22,87.23,11800.0,70.9156,70.9318,70.9074,70.9156,11800.0
2013-07-25 12:30:00,87.23,87.26,87.23,87.25,14400.0,70.9156,70.94,70.9156,70.9318,14400.0
2013-07-25 12:35:00,87.25,87.33,87.25,87.31,15000.0,70.9318,70.9969,70.9318,70.9806,15000.0
2013-07-25 12:40:00,87.32,87.36,87.3,87.36,11300.0,70.9887,71.0213,70.9725,71.0213,11300.0
2013-07-25 12:45:00,87.36,87.42,87.36,87.41,12700.0,71.0213,71.07,71.0213,71.0619,12700.0
2013-07-25 12:50:00,87.42,87.42,87.38,87.38,6800.0,71.07,71.07,71.0375,71.0375,6800.0
2013-07-25 12:55:00,87.39,87.42,87.39,87.42,5600.0,71.0456,71.07,71.0456,71.07,5600.0
2013-07-25 13:00:00,87.42,87.44,87.41,87.43,24400.0,71.07,71.0863,71.0619,71.0782,24400.0
2013-07-25 13:05:00,87.43,87.44,87.36,87.36,13500.0,71.0782,71.0863,71.0213,71.0213,13500.0
2013-07-25 13:10:00,87.37,87.39,87.37,87.37,7400.0,71.0294,71.0456,71.0294,71.0294,7400.0
2013-07-25 13:15:00,87.37,87.37,87.35,87.35,11900.0,71.0294,71.0294,71.0131,71.0131,11900.0
2013-07-25 13:20:00,87.35,87.38,87.34,87.37,11000.0,71.0131,71.0375,71.005,71.0294,11000.0
2013-07-25 13:25:00,87.36,87.39,87.36,87.39,10100.0,71.0213,71.0456,71.0213,71.0456,10100.0
2013-07-25 13:30:00,87.39,87.43,87.39,87.42,9100.0,71.0456,71.0782,71.0456,71.07,9100.0
2013-07-25 13:35:00,87.43,87.43,87.37,87.37,5600.0,71.0782,71.0782,71.0294,71.0294,5600.0
2013-07-25 13:40:00,87.36,87.38,87.34,87.35,12700.0,71.0213,71.0375,71.005,71.0131,12700.0
2013-07-25 13:45:00,87.34,87.4,87.34,87.4,7200.0,71.005,71.0538,71.005,71.0538,7200.0
2013-07-25 13:50:00,87.4,87.4,87.37,87.38,4500.0,71.0538,71.0538,71.0294,71.0375,4500.0
2013-07-25 13:55:00,87.38,87.39,87.36,87.38,6200.0,71.0375,71.0456,71.0213,71.0375,6200.0
2013-07-25 14:00:00,87.38,87.43,87.37,87.42,9300.0,71.0375,71.0782,71.0294,71.07,9300.0
2013-07-25 14:05:00,87.43,87.47,87.42,87.47,7800.0,71.0782,71.1107,71.07,71.1107,7800.0
2013-07-25 14:10:00,87.46,87.47,87.4,87.4,23000.0,71.1025,71.1107,71.0538,71.0538,23000.0
2013-07-25 14:15:00,87.4,87.4,87.37,87.37,9000.0,71.0538,71.0538,71.0294,71.0294,9000.0
2013-07-25 14:20:00,87.38,87.39,87.33,87.34,12000.0,71.0375,71.0456,70.9969,71.005,12000.0
2013-07-25 14:25:00,87.32,87.32,87.28,87.3,8900.0,70.9887,70.9887,70.9562,70.9725,8900.0
2013-07-25 14:30:00,87.31,87.34,87.3,87.34,7200.0,70.9806,71.005,70.9725,71.005,7200.0
2013-07-25 14:35:00,87.33,87.33,87.3,87.32,39600.0,70.9969,70.9969,70.9725,70.9887,39600.0
2013-07-25 14:40:00,87.31,87.35,87.31,87.33,12900.0,70.9806,71.0131,70.9806,70.9969,12900.0
2013-07-25 14:45:00,87.32,87.33,87.3,87.33,28000.0,70.9887,70.9969,70.9725,70.9969,28000.0
2013-07-25 14:50:00,87.34,87.38,87.34,87.36,11500.0,71.005,71.0375,71.005,71.0213,11500.0
2013-07-25 14:55:00,87.35,87.35,87.24,87.25,21900.0,71.0131,71.0131,70.9237,70.9318,21900.0
2013-07-25 15:00:00,87.25,87.28,87.25,87.28,12300.0,70.9318,70.9562,70.9318,70.9562,12300.0
2013-07-25 15:05:00,87.28,87.4,87.28,87.37,57200.0,70.9562,71.0538,70.9562,71.0294,57200.0
2013-07-25 15:10:00,87.36,87.43,87.36,87.39,20800.0,71.0213,71.0782,71.0213,71.0456,20800.0
2013-07-25 15:15:00,87.41,87.43,87.39,87.4,17800.0,71.0619,71.0782,71.0456,71.0538,17800.0
2013-07-25 15:20:00,87.4,87.46,87.37,87.46,20300.0,71.0538,71.1025,71.0294,71.1025,20300.0
2013-07-25 15:25:00,87.47,87.53,87.45,87.47,19400.0,71.1107,71.1595,71.0944,71.1107,19400.0
2013-07-25 15:30:00,87.47,87.54,87.45,87.45,50900.0,71.1107,71.1676,71.0944,71.0944,50900.0
2013-07-25 15:35:00,87.45,87.57,87.45,87.53,22500.0,71.0944,71.192,71.0944,71.1595,22500.0
2013-07-25 15:40:00,87.52,87.55,87.51,87.53,13400.0,71.1513,71.1757,71.1432,71.1595,13400.0
2013-07-25 15:45:00,87.52,87.52,87.45,87.51,72300.0,71.1513,71.1513,71.0944,71.1432,72300.0
2013-07-25 15:50:00,87.5,87.54,87.49,87.54,15600.0,71.1351,71.1676,71.1269,71.1676,15600.0
2013-07-25 15:55:00,87.52,87.54,87.48,87.53,15900.0,71.1513,71.1676,71.1188,71.1595,15900.0
2013-07-26 09:30:00,87.23,87.28,87.1,87.1,37000.0,70.9156,70.9562,70.8099,70.8099,37000.0
2013-07-26 09:35:00,87.09,87.2,87.09,87.19,14100.0,70.8017,70.8912,70.8017,70.883,14100.0
2013-07-26 09:40:00,87.2,87.22,87.15,87.15,12300.0,70.8912,70.9074,70.8505,70.8505,12300.0
2013-07-26 09:45:00,87.18,87.22,87.14,87.19,8000.0,70.8749,70.9074,70.8424,70.883,8000.0
2013-07-26 09:50:00,87.17,87.19,87.13,87.14,5900.0,70.8668,70.883,70.8343,70.8424,5900.0
2013-07-26 09:55:00,87.14,87.25,87.14,87.24,24900.0,70.8424,70.9318,70.8424,70.9237,24900.0
2013-07-26 10:00:00,87.23,87.31,87.21,87.22,14100.0,70.9156,70.9806,70.8993,70.9074,14100.0
2013-07-26 10:05:00,87.22,87.25,87.17,87.2,28800.0,70.9074,70.9318,70.8668,70.8912,28800.0
2013-07-26 10:10:00,87.19,87.22,87.13,87.22,29600.0,70.883,70.9074,70.8343,70.9074,29600.0
2013-07-26 10:15:00,87.22,87.23,87.16,87.23,23100.0,70.9074,70.9156,70.8587,70.9156,23100.0
2013-07-26 10:20:00,87.23,87.23,87.2,87.23,19200.0,70.9156,70.9156,70.8912,70.9156,19200.0
2013-07-26 10:25:00,87.22,87.22,87.1,87.12,79900.0,70.9074,70.9074,70.8099,70.8261,79900.0
2013-07-26 10:30:00,87.11,87.13,87.07,87.11,57700.0,70.818,70.8343,70.7855,70.818,57700.0
2013-07-26 10:35:00,87.11,87.11,87.04,87.08,82000.0,70.818,70.818,70.7611,70.7936,82000.0
2013-07-26 10:40:00,87.07,87.13,87.06,87.11,24400.0,70.7855,70.8343,70.7774,70.818,24400.0
2013-07-26 10:45:00,87.09,87.09,86.88,86.91,69500.0,70.8017,70.8017,70.631,70.6554,69500.0
2013-07-26 10:50:00,86.91,86.92,86.83,86.86,41100.0,70.6554,70.6635,70.5904,70.6148,41100.0
2013-07-26 10:55:00,86.84,86.87,86.79,86.86,65200.0,70.5985,70.6229,70.5579,70.6148,65200.0
2013-07-26 11:00:00,86.85,86.89,86.79,86.88,26400.0,70.6066,70.6392,70.5579,70.631,26400.0
2013-07-26 11:05:00,86.9,86.94,86.88,86.91,18600.0,70.6473,70.6798,70.631,70.6554,18600.0
2013-07-26 11:10:00,86.9,86.93,86.87,86.91,17900.0,70.6473,70.6717,70.6229,70.6554,17900.0
2013-07-26 11:15:00,86.92,86.96,86.88,86.95,21200.0,70.6635,70.6961,70.631,70.6879,21200.0
2013-07-26 11:20:00,86.96,86.96,86.91,86.94,9700.0,70.6961,70.6961,70.6554,70.6798,9700.0
2013-07-26 11:25:00,86.93,86.95,86.92,86.93,7700.0,70.6717,70.6879,70.6635,70.6717,7700.0
2013-07-26 11:30:00,86.95,86.99,86.92,86.97,39300.0,70.6879,70.7205,70.6635,70.7042,39300.0
2013-07-26 11:35:00,86.96,87.01,86.96,87.0,16300.0,70.6961,70.7367,70.6961,70.7286,16300.0
2013-07-26 11:40:00,87.01,87.04,86.99,87.01,18000.0,70.7367,70.7611,70.7205,70.7367,18000.0
2013-07-26 11:45:00,87.0,87.08,87.0,87.06,14100.0,70.7286,70.7936,70.7286,70.7774,14100.0
2013-07-26 11:50:00,87.06,87.08,87.02,87.03,13500.0,70.7774,70.7936,70.7448,70.753,13500.0
2013-07-26 11:55:00,87.04,87.06,87.03,87.06,12100.0,70.7611,70.7774,70.753,70.7774,12100.0
2013-07-26 12:00:00,87.06,87.1,87.06,87.08,4900.0,70.7774,70.8099,70.7774,70.7936,4900.0
2013-07-26 12:05:00,87.11,87.14,87.11,87.14,10800.0,70.818,70.8424,70.818,70.8424,10800.0
2013-07-26 12:10:00,87.14,87.18,87.14,87.17,6400.0,70.8424,70.8749,70.8424,70.8668,6400.0
2013-07-26 12:15:00,87.19,87.19,87.14,87.14,6100.0,70.883,70.883,70.8424,70.8424,6100.0
2013-07-26 12:20:00,87.15,87.15,87.12,87.12,5200.0,70.8505,70.8505,70.8261,70.8261,5200.0
2013-07-26 12:25:00,87.12,87.18,87.11,87.18,13500.0,70.8261,70.8749,70.818,70.8749,13500.0
2013-07-26 12:30:00,87.18,87.21,87.17,87.21,5500.0,70.8749,70.8993,70.8668,70.8993,5500.0
2013-07-26 12:35:00,87.2,87.24,87.2,87.22,93300.0,70.8912,70.9237,70.8912,70.9074,93300.0
2013-07-26 12:40:00,87.21,87.22,87.2,87.22,3400.0,70.8993,70.9074,70.8912,70.9074,3400.0
2013-07-26 12:45:00,87.21,87.23,87.21,87.22,6100.0,70.8993,70.9156,70.8993,70.9074,6100.0
2013-07-26 12:50:00,87.22,87.25,87.18,87.18,11600.0,70.9074,70.9318,70.8749,70.8749,11600.0
2013-07-26 12:55:00,87.2,87.2,87.18,87.19,4900.0,70.8912,70.8912,70.8749,70.883,4900.0
2013-07-26 13:00:00,87.17,87.21,87.17,87.2,22400.0,70.8668,70.8993,70.8668,70.8912,22400.0
2013-07-26 13:05:00,87.21,87.24,87.21,87.23,2900.0,70.8993,70.9237,70.8993,70.9156,2900.0
2013-07-26 13:10:00,87.24,87.26,87.23,87.23,16800.0,70.9237,70.94,70.9156,70.9156,16800.0
2013-07-26 13:15:00,87.23,87.27,87.22,87.26,15200.0,70.9156,70.9481,70.9074,70.94,15200.0
2013-07-26 13:20:00,87.27,87.32,87.25,87.32,10600.0,70.9481,70.9887,70.9318,70.9887,10600.0
2013-07-26 13:25:00,87.33,87.37,87.32,87.34,19300.0,70.9969,71.0294,70.9887,71.005,19300.0
2013-07-26 13:30:00,87.34,87.36,87.32,87.33,28900.0,71.005,71.0213,70.9887,70.9969,28900.0
2013-07-26 13:35:00,87.33,87.34,87.29,87.3,36800.0,70.9969,71.005,70.9643,70.9725,36800.0
2013-07-26 13:40:00,87.31,87.32,87.28,87.29,24700.0,70.9806,70.9887,70.9562,70.9643,24700.0
2013-07-26 13:45:00,87.29,87.32,87.29,87.32,40500.0,70.9643,70.9887,70.9643,70.9887,40500.0
2013-07-26 13:50:00,87.31,87.35,87.31,87.33,13200.0,70.9806,71.0131,70.9806,70.9969,13200.0
2013-07-26 13:55:00,87.33,87.33,87.29,87.3,8400.0,70.9969,70.9969,70.9643,70.9725,8400.0
2013-07-26 14:00:00,87.3,87.31,87.29,87.3,5800.0,70.9725,70.9806,70.9643,70.9725,5800.0
2013-07-26 14:05:00,87.31,87.33,87.31,87.32,13000.0,70.9806,70.9969,70.9806,70.9887,13000.0
2013-07-26 14:10:00,87.32,87.41,87.32,87.37,41100.0,70.9887,71.0619,70.9887,71.0294,41100.0
2013-07-26 14:15:00,87.37,87.37,87.31,87.32,11700.0,71.0294,71.0294,70.9806,70.9887,11700.0
2013-07-26 14:20:00,87.32,87.32,87.28,87.3,14900.0,70.9887,70.9887,70.9562,70.9725,14900.0
2013-07-26 14:25:00,87.29,87.29,87.21,87.21,12500.0,70.9643,70.9643,70.8993,70.8993,12500.0
2013-07-26 14:30:00,87.21,87.27,87.21,87.26,5800.0,70.8993,70.9481,70.8993,70.94,5800.0
2013-07-26 14:35:00,87.26,87.27,87.24,87.25,14700.0,70.94,70.9481,70.9237,70.9318,14700.0
2013-07-26 14:40:00,87.26,87.31,87.25,87.3,22000.0,70.94,70.9806,70.9318,70.9725,22000.0
2013-07-26 14:45:00,87.3,87.35,87.29,87.32,19900.0,70.9725,71.0131,70.9643,70.9887,19900.0
2013-07-26 14:50:00,87.34,87.42,87.33,87.37,13600.0,71.005,71.07,70.9969,71.0294,13600.0
2013-07-26 14:55:00,87.37,87.38,87.35,87.36,14300.0,71.0294,71.0375,71.0131,71.0213,14300.0
2013-07-26 15:00:00,87.37,87.38,87.34,87.34,10900.0,71.0294,71.0375,71.005,71.005,10900.0
2013-07-26 15:05:00,87.35,87.41,87.33,87.41,19000.0,71.0131,71.0619,70.9969,71.0619,19000.0
2013-07-26 15:10:00,87.42,87.45,87.39,87.4,20900.0,71.07,71.0944,71.0456,71.0538,20900.0
2013-07-26 15:15:00,87.41,87.42,87.38,87.4,15900.0,71.0619,71.07,71.0375,71.0538,15900.0
2013-07-26 15:20:00,87.42,87.48,87.4,87.44,12500.0,71.07,71.1188,71.0538,71.0863,12500.0
2013-07-26 15:25:00,87.44,87.45,87.4,87.43,11400.0,71.0863,71.0944,71.0538,71.0782,11400.0
2013-07-26 15:30:00,87.43,87.44,87.39,87.41,19600.0,71.0782,71.0863,71.0456,71.0619,19600.0
2013-07-26 15:35:00,87.42,87.47,87.42,87.46,40200.0,71.07,71.1107,71.07,71.1025,40200.0
2013-07-26 15:40:00,87.47,87.54,87.46,87.47,28700.0,71.1107,71.1676,71.1025,71.1107,28700.0
2013-07-26 15:45:00,87.48,87.52,87.48,87.5,55800.0,71.1188,71.1513,71.1188,71.1351,55800.0
2013-07-26 15:50:00,87.51,87.51,87.45,87.48,25600.0,71.1432,71.1432,71.0944,71.1188,25600.0
2013-07-26 15:55:00,87.5,87.57,87.48,87.56,67900.0,71.1351,71.192,71.1188,71.1838,67900.0
2013-07-29 09:30:00,87.42,87.5,87.31,87.39,81800.0,71.07,71.1351,70.9806,71.0456,81800.0
2013-07-29 09:35:00,87.4,87.45,87.38,87.38,19800.0,71.0538,71.0944,71.0375,71.0375,19800.0
2013-07-29 09:40:00,87.39,87.51,87.38,87.48,72800.0,71.0456,71.1432,71.0375,71.1188,72800.0
2013-07-29 09:45:00,87.47,87.57,87.46,87.51,51900.0,71.1107,71.192,71.1025,71.1432,51900.0
2013-07-29 09:50:00,87.51,87.51,87.41,87.44,13000.0,71.1432,71.1432,71.0619,71.0863,13000.0
2013-07-29 09:55:00,87.44,87.45,87.43,87.45,7100.0,71.0863,71.0944,71.0782,71.0944,7100.0
2013-07-29 10:00:00,87.45,87.52,87.34,87.39,55600.0,71.0944,71.1513,71.005,71.0456,55600.0
2013-07-29 10:05:00,87.38,87.41,87.33,87.35,47800.0,71.0375,71.0619,70.9969,71.0131,47800.0
2013-07-29 10:10:00,87.35,87.36,87.28,87.29,23900.0,71.0131,71.0213,70.9562,70.9643,23900.0
2013-07-29 10:15:00,87.29,87.33,87.25,87.33,17000.0,70.9643,70.9969,70.9318,70.9969,17000.0
2013-07-29 10:20:00,87.32,87.37,87.31,87.36,71000.0,70.9887,71.0294,70.9806,71.0213,71000.0
2013-07-29 10:25:00,87.36,87.4,87.32,87.38,99600.0,71.0213,71.0538,70.9887,71.0375,99600.0
2013-07-29 10:30:00,87.37,87.38,87.27,87.27,21000.0,71.0294,71.0375,70.9481,70.9481,21000.0
2013-07-29 10:35:00,87.27,87.3,87.24,87.3,12800.0,70.9481,70.9725,70.9237,70.9725,12800.0
2013-07-29 10:40:00,87.28,87.32,87.25,87.32,16300.0,70.9562,70.9887,70.9318,70.9887,16300.0
2013-07-29 10:45:00,87.31,87.33,87.28,87.33,7000.0,70.9806,70.9969,70.9562,70.9969,7000.0
2013-07-29 10:50:00,87.32,87.34,87.3,87.3,11200.0,70.9887,71.005,70.9725,70.9725,11200.0
2013-07-29 10:55:00,87.3,87.38,87.3,87.35,12600.0,70.9725,71.0375,70.9725,71.0131,12600.0
2013-07-29 11:00:00,87.33,87.36,87.32,87.34,13500.0,70.9969,71.0213,70.9887,71.005,13500.0
2013-07-29 11:05:00,87.33,87.33,87.2,87.22,32200.0,70.9969,70.9969,70.8912,70.9074,32200.0
2013-07-29 11:10:00,87.22,87.22,87.15,87.15,15400.0,70.9074,70.9074,70.8505,70.8505,15400.0
2013-07-29 11:15:00,87.13,87.16,87.08,87.08,21900.0,70.8343,70.8587,70.7936,70.7936,21900.0
2013-07-29 11:20:00,87.08,87.11,87.06,87.09,9200.0,70.7936,70.818,70.7774,70.8017,9200.0
2013-07-29 11:25:00,87.06,87.09,87.03,87.05,18400.0,70.7774,70.8017,70.753,70.7692,18400.0
2013-07-29 11:30:00,87.05,87.1,87.04,87.1,13100.0,70.7692,70.8099,70.7611,70.8099,13100.0
2013-07-29 11:35:00,87.09,87.11,87.02,87.06,10400.0,70.8017,70.818,70.7448,70.7774,10400.0
2013-07-29 11:40:00,87.04,87.08,87.04,87.08,8300.0,70.7611,70.7936,70.7611,70.7936,8300.0
2013-07-29 11:45:00,87.07,87.1,87.04,87.08,7400.0,70.7855,70.8099,70.7611,70.7936,7400.0
2013-07-29 11:50:00,87.11,87.13,87.1,87.12,3200.0,70.818,70.8343,70.8099,70.8261,3200.0
2013-07-29 11:55:00,87.1,87.11,87.08,87.11,12300.0,70.8099,70.818,70.7936,70.818,12300.0
2013-07-29 12:00:00,87.11,87.16,87.1,87.14,8800.0,70.818,70.8587,70.8099,70.8424,8800.0
2013-07-29 12:05:00,87.15,87.15,87.14,87.15,85800.0,70.8505,70.8505,70.8424,70.8505,85800.0
2013-07-29 12:10:00,87.14,87.14,87.09,87.11,16600.0,70.8424,70.8424,70.8017,70.818,16600.0
2013-07-29 12:15:00,87.11,87.14,87.11,87.13,9100.0,70.818,70.8424,70.818,70.8343,9100.0
2013-07-29 12:20:00,87.14,87.14,87.12,87.14,6200.0,70.8424,70.8424,70.8261,70.8424,6200.0
2013-07-29 12:25:00,87.15,87.17,87.14,87.14,6700.0,70.8505,70.8668,70.8424,70.8424,6700.0
2013-07-29 12:30:00,87.15,87.16,87.14,87.14,5400.0,70.8505,70.8587,70.8424,70.8424,5400.0
2013-07-29 12:35:00,87.15,87.17,87.14,87.15,4300.0,70.8505,70.8668,70.8424,70.8505,4300.0
2013-07-29 12:40:00,87.14,87.16,87.14,87.16,12800.0,70.8424,70.8587,70.8424,70.8587,12800.0
2013-07-29 12:45:00,87.17,87.22,87.16,87.21,18300.0,70.8668,70.9074,70.8587,70.8993,18300.0
2013-07-29 12:50:00,87.22,87.24,87.2,87.2,14500.0,70.9074,70.9237,70.8912,70.8912,14500.0
2013-07-29 12:55:00,87.2,87.21,87.19,87.2,3000.0,70.8912,70.8993,70.883,70.8912,3000.0
2013-07-29 13:00:00,87.21,87.22,87.19,87.2,17500.0,70.8993,70.9074,70.883,70.8912,17500.0
2013-07-29 13:05:00,87.21,87.25,87.21,87.21,6200.0,70.8993,70.9318,70.8993,70.8993,6200.0
2013-07-29 13:10:00,87.2,87.22,87.19,87.21,12300.0,70.8912,70.9074,70.883,70.8993,12300.0
2013-07-29 13:15:00,87.22,87.25,87.21,87.24,15700.0,70.9074,70.9318,70.8993,70.9237,15700.0
2013-07-29 13:20:00,87.24,87.25,87.22,87.22,6000.0,70.9237,70.9318,70.9074,70.9074,6000.0
2013-07-29 13:25:00,87.22,87.25,87.21,87.22,46500.0,70.9074,70.9318,70.8993,70.9074,46500.0
2013-07-29 13:30:00,87.22,87.22,87.19,87.21,15700.0,70.9074,70.9074,70.883,70.8993,15700.0
2013-07-29 13:35:00,87.21,87.21,87.15,87.17,18300.0,70.8993,70.8993,70.8505,70.8668,18300.0
2013-07-29 13:40:00,87.16,87.19,87.12,87.12,24100.0,70.8587,70.883,70.8261,70.8261,24100.0
2013-07-29 13:45:00,87.12,87.16,87.12,87.14,6800.0,70.8261,70.8587,70.8261,70.8424,6800.0
2013-07-29 13:50:00,87.14,87.18,87.14,87.17,9700.0,70.8424,70.8749,70.8424,70.8668,9700.0
2013-07-29 13:55:00,87.18,87.22,87.17,87.18,20500.0,70.8749,70.9074,70.8668,70.8749,20500.0
2013-07-29 14:00:00,87.2,87.3,87.2,87.3,20300.0,70.8912,70.9725,70.8912,70.9725,20300.0
2013-07-29 14:05:00,87.3,87.31,87.26,87.3,20500.0,70.9725,70.9806,70.94,70.9725,20500.0
2013-07-29 14:10:00,87.3,87.36,87.3,87.33,15900.0,70.9725,71.0213,70.9725,70.9969,15900.0
2013-07-29 14:15:00,87.33,87.34,87.32,87.33,17000.0,70.9969,71.005,70.9887,70.9969,17000.0
2013-07-29 14:20:00,87.32,87.34,87.31,87.34,6900.0,70.9887,71.005,70.9806,71.005,6900.0
2013-07-29 14:25:00,87.35,87.35,87.33,87.35,10500.0,71.0131,71.0131,70.9969,71.0131,10500.0
2013-07-29 14:30:00,87.34,87.39,87.34,87.36,10600.0,71.005,71.0456,71.005,71.0213,10600.0
2013-07-29 14:35:00,87.35,87.36,87.31,87.31,12000.0,71.0131,71.0213,70.9806,70.9806,12000.0
2013-07-29 14:40:00,87.32,87.38,87.32,87.34,12600.0,70.9887,71.0375,70.9887,71.005,12600.0
2013-07-29 14:45:00,87.34,87.35,87.31,87.34,12200.0,71.005,71.0131,70.9806,71.005,12200.0
2013-07-29 14:50:00,87.33,87.34,87.32,87.34,6500.0,70.9969,71.005,70.9887,71.005,6500.0
2013-07-29 14:55:00,87.33,87.34,87.32,87.32,17700.0,70.9969,71.005,70.9887,70.9887,17700.0
2013-07-29 15:00:00,87.32,87.34,87.3,87.3,7900.0,70.9887,71.005,70.9725,70.9725,7900.0
2013-07-29 15:05:00,87.28,87.3,87.27,87.29,8000.0,70.9562,70.9725,70.9481,70.9643,8000.0
2013-07-29 15:10:00,87.29,87.31,87.28,87.29,8300.0,70.9643,70.9806,70.9562,70.9643,8300.0
2013-07-29 15:15:00,87.28,87.28,87.24,87.27,24400.0,70.9562,70.9562,70.9237,70.9481,24400.0
2013-07-29 15:20:00,87.25,87.29,87.23,87.29,30700.0,70.9318,70.9643,70.9156,70.9643,30700.0
2013-07-29 15:25:00,87.29,87.3,87.27,87.3,17000.0,70.9643,70.9725,70.9481,70.9725,17000.0
2013-07-29 15:30:00,87.3,87.32,87.28,87.3,24900.0,70.9725,70.9887,70.9562,70.9725,24900.0
2013-07-29 15:35:00,87.31,87.32,87.29,87.29,27800.0,70.9806,70.9887,70.9643,70.9643,27800.0
2013-07-29 15:40:00,87.3,87.3,87.26,87.26,16400.0,70.9725,70.9725,70.94,70.94,16400.0
2013-07-29 15:45:00,87.25,87.32,87.25,87.31,25600.0,70.9318,70.9887,70.9318,70.9806,25600.0
2013-07-29 15:50:00,87.31,87.31,87.18,87.18,41800.0,70.9806,70.9806,70.8749,70.8749,41800.0
2013-07-29 15:55:00,87.17,87.23,87.16,87.23,19300.0,70.8668,70.9156,70.8587,70.9156,19300.0
2013-07-30 09:30:00,87.54,87.62,87.52,87.58,47300.0,71.1676,71.2326,71.1513,71.2001,47300.0
2013-07-30 09:35:00,87.58,87.59,87.47,87.48,16400.0,71.2001,71.2082,71.1107,71.1188,16400.0
2013-07-30 09:40:00,87.48,87.48,87.43,87.46,8800.0,71.1188,71.1188,71.0782,71.1025,8800.0
2013-07-30 09:45:00,87.46,87.47,87.41,87.41,11800.0,71.1025,71.1107,71.0619,71.0619,11800.0
2013-07-30 09:50:00,87.39,87.48,87.39,87.46,6800.0,71.0456,71.1188,71.0456,71.1025,6800.0
2013-07-30 09:55:00,87.47,87.5,87.45,87.46,17900.0,71.1107,71.1351,71.0944,71.1025,17900.0
2013-07-30 10:00:00,87.46,87.54,87.45,87.53,17700.0,71.1025,71.1676,71.0944,71.1595,17700.0
2013-07-30 10:05:00,87.53,87.56,87.5,87.54,29000.0,71.1595,71.1838,71.1351,71.1676,29000.0
2013-07-30 10:10:00,87.54,87.55,87.46,87.48,20400.0,71.1676,71.1757,71.1025,71.1188,20400.0
2013-07-30 10:15:00,87.52,87.53,87.49,87.49,23900.0,71.1513,71.1595,71.1269,71.1269,23900.0
2013-07-30 10:20:00,87.49,87.58,87.49,87.56,5800.0,71.1269,71.2001,71.1269,71.1838,5800.0
2013-07-30 10:25:00,87.58,87.59,87.54,87.55,8400.0,71.2001,71.2082,71.1676,71.1757,8400.0
2013-07-30 10:30:00,87.56,87.58,87.5,87.5,9400.0,71.1838,71.2001,71.1351,71.1351,9400.0
2013-07-30 10:35:00,87.51,87.54,87.48,87.5,9500.0,71.1432,71.1676,71.1188,71.1351,9500.0
2013-07-30 10:40:00,87.5,87.52,87.48,87.5,18800.0,71.1351,71.1513,71.1188,71.1351,18800.0
2013-07-30 10:45:00,87.51,87.54,87.49,87.53,4800.0,71.1432,71.1676,71.1269,71.1595,4800.0
2013-07-30 10:50:00,87.52,87.55,87.51,87.53,8200.0,71.1513,71.1757,71.1432,71.1595,8200.0
2013-07-30 10:55:00,87.51,87.53,87.37,87.4,11100.0,71.1432,71.1595,71.0294,71.0538,11100.0
2013-07-30 11:00:00,87.37,87.4,87.34,87.39,7100.0,71.0294,71.0538,71.005,71.0456,7100.0
2013-07-30 11:05:00,87.38,87.39,87.36,87.38,7200.0,71.0375,71.0456,71.0213,71.0375,7200.0
2013-07-30 11:10:00,87.39,87.42,87.39,87.42,53800.0,71.0456,71.07,71.0456,71.07,53800.0
2013-07-30 11:15:00,87.42,87.46,87.4,87.44,20100.0,71.07,71.1025,71.0538,71.0863,20100.0
2013-07-30 11:20:00,87.44,87.48,87.44,87.47,12000.0,71.0863,71.1188,71.0863,71.1107,12000.0
2013-07-30 11:25:00,87.47,87.48,87.45,87.46,8700.0,71.1107,71.1188,71.0944,71.1025,8700.0
2013-07-30 11:30:00,87.45,87.52,87.45,87.49,59800.0,71.0944,71.1513,71.0944,71.1269,59800.0
2013-07-30 11:35:00,87.48,87.51,87.46,87.49,16300.0,71.1188,71.1432,71.1025,71.1269,16300.0
2013-07-30 11:40:00,87.49,87.5,87.45,87.49,16400.0,71.1269,71.1351,71.0944,71.1269,16400.0
2013-07-30 11:45:00,87.5,87.52,87.48,87.52,7900.0,71.1351,71.1513,71.1188,71.1513,7900.0
2013-07-30 11:50:00,87.52,87.54,87.49,87.5,17800.0,71.1513,71.1676,71.1269,71.1351,17800.0
2013-07-30 11:55:00,87.5,87.51,87.48,87.48,6400.0,71.1351,71.1432,71.1188,71.1188,6400.0
2013-07-30 12:00:00,87.48,87.5,87.46,87.46,6500.0,71.1188,71.1351,71.1025,71.1025,6500.0
2013-07-30 12:05:00,87.45,87.49,87.45,87.47,7000.0,71.0944,71.1269,71.0944,71.1107,7000.0
2013-07-30 12:10:00,87.47,87.48,87.37,87.37,11400.0,71.1107,71.1188,71.0294,71.0294,11400.0
2013-07-30 12:15:00,87.4,87.41,87.38,87.38,13000.0,71.0538,71.0619,71.0375,71.0375,13000.0
2013-07-30 12:20:00,87.39,87.44,87.39,87.44,11400.0,71.0456,71.0863,71.0456,71.0863,11400.0
2013-07-30 12:25:00,87.44,87.44,87.37,87.4,6700.0,71.0863,71.0863,71.0294,71.0538,6700.0
2013-07-30 12:30:00,87.41,87.43,87.37,87.38,9200.0,71.0619,71.0782,71.0294,71.0375,9200.0
2013-07-30 12:35:00,87.38,87.42,87.38,87.4,4800.0,71.0375,71.07,71.0375,71.0538,4800.0
2013-07-30 12:40:00,87.41,87.44,87.4,87.44,13200.0,71.0619,71.0863,71.0538,71.0863,13200.0
2013-07-30 12:45:00,87.45,87.48,87.43,87.43,9600.0,71.0944,71.1188,71.0782,71.0782,9600.0
2013-07-30 12:50:00,87.42,87.45,87.39,87.44,11300.0,71.07,71.0944,71.0456,71.0863,11300.0
2013-07-30 12:55:00,87.44,87.44,87.41,87.42,12000.0,71.0863,71.0863,71.0619,71.07,12000.0
2013-07-30 13:00:00,87.42,87.44,87.41,87.41,14000.0,71.07,71.0863,71.0619,71.0619,14000.0
2013-07-30 13:05:00,87.4,87.45,87.4,87.45,4300.0,71.0538,71.0944,71.0538,71.0944,4300.0
2013-07-30 13:10:00,87.44,87.44,87.39,87.39,7800.0,71.0863,71.0863,71.0456,71.0456,7800.0
2013-07-30 13:15:00,87.38,87.38,87.28,87.3,17600.0,71.0375,71.0375,70.9562,70.9725,17600.0
2013-07-30 13:20:00,87.3,87.31,87.26,87.27,10000.0,70.9725,70.9806,70.94,70.9481,10000.0
2013-07-30 13:25:00,87.27,87.27,87.19,87.2,14900.0,70.9481,70.9481,70.883,70.8912,14900.0
2013-07-30 13:30:00,87.19,87.19,87.13,87.15,28000.0,70.883,70.883,70.8343,70.8505,28000.0
2013-07-30 13:35:00,87.15,87.21,87.14,87.19,36700.0,70.8505,70.8993,70.8424,70.883,36700.0
2013-07-30 13:40:00,87.19,87.19,87.12,87.14,23300.0,70.883,70.883,70.8261,70.8424,23300.0
2013-07-30 13:45:00,87.15,87.17,87.1,87.17,18700.0,70.8505,70.8668,70.8099,70.8668,18700.0
2013-07-30 13:50:00,87.16,87.19,87.15,87.19,70300.0,70.8587,70.883,70.8505,70.883,70300.0
2013-07-30 13:55:00,87.18,87.2,87.17,87.2,27500.0,70.8749,70.8912,70.8668,70.8912,27500.0
2013-07-30 14:00:00,87.17,87.21,87.17,87.2,12100.0,70.8668,70.8993,70.8668,70.8912,12100.0
2013-07-30 14:05:00,87.2,87.21,87.16,87.18,11600.0,70.8912,70.8993,70.8587,70.8749,11600.0
2013-07-30 14:10:00,87.19,87.2,87.16,87.18,8300.0,70.883,70.8912,70.8587,70.8749,8300.0
2013-07-30 14:15:00,87.18,87.2,87.15,87.2,6500.0,70.8749,70.8912,70.8505,70.8912,6500.0
2013-07-30 14:20:00,87.2,87.22,87.19,87.19,14200.0,70.8912,70.9074,70.883,70.883,14200.0
2013-07-30 14:25:00,87.18,87.24,87.18,87.23,6300.0,70.8749,70.9237,70.8749,70.9156,6300.0
2013-07-30 14:30:00,87.25,87.27,87.25,87.27,17400.0,70.9318,70.9481,70.9318,70.9481,17400.0
2013-07-30 14:35:00,87.27,87.29,87.26,87.28,12400.0,70.9481,70.9643,70.94,70.9562,12400.0
2013-07-30 14:40:00,87.29,87.3,87.25,87.25,11300.0,70.9643,70.9725,70.9318,70.9318,11300.0
2013-07-30 14:45:00,87.26,87.27,87.24,87.24,8400.0,70.94,70.9481,70.9237,70.9237,8400.0
2013-07-30 14:50:00,87.26,87.3,87.23,87.29,9400.0,70.94,70.9725,70.9156,70.9643,9400.0
2013-07-30 14:55:00,87.29,87.31,87.24,87.25,16400.0,70.9643,70.9806,70.9237,70.9318,16400.0
2013-07-30 15:00:00,87.24,87.31,87.2,87.3,15100.0,70.9237,70.9806,70.8912,70.9725,15100.0
2013-07-30 15:05:00,87.3,87.38,87.3,87.37,22400.0,70.9725,71.0375,70.9725,71.0294,22400.0
2013-07-30 15:10:00,87.37,87.39,87.35,87.37,25000.0,71.0294,71.0456,71.0131,71.0294,25000.0
2013-07-30 15:15:00,87.38,87.38,87.34,87.35,11900.0,71.0375,71.0375,71.005,71.0131,11900.0
2013-07-30 15:20:00,87.35,87.41,87.35,87.4,14400.0,71.0131,71.0619,71.0131,71.0538,14400.0
2013-07-30 15:25:00,87.41,87.41,87.39,87.4,6200.0,71.0619,71.0619,71.0456,71.0538,6200.0
2013-07-30 15:30:00,87.41,87.42,87.39,87.41,16600.0,71.0619,71.07,71.0456,71.0619,16600.0
2013-07-30 15:35:00,87.41,87.41,87.37,87.37,18000.0,71.0619,71.0619,71.0294,71.0294,18000.0
2013-07-30 15:40:00,87.36,87.45,87.36,87.4,52800.0,71.0213,71.0944,71.0213,71.0538,52800.0
2013-07-30 15:45:00,87.39,87.4,87.35,87.37,39600.0,71.0456,71.0538,71.0131,71.0294,39600.0
2013-07-30 15:50:00,87.36,87.38,87.33,87.34,28700.0,71.0213,71.0375,70.9969,71.005,28700.0
2013-07-30 15:55:00,87.33,87.4,87.33,87.33,38100.0,70.9969,71.0538,70.9969,70.9969,38100.0
2013-07-31 09:30:00,87.43,87.69,87.43,87.64,15800.0,71.0782,71.2895,71.0782,71.2489,15800.0
2013-07-31 09:35:00,87.66,87.67,87.59,87.64,5400.0,71.2651,71.2733,71.2082,71.2489,5400.0
2013-07-31 09:40:00,87.62,87.62,87.53,87.53,9700.0,71.2326,71.2326,71.1595,71.1595,9700.0
2013-07-31 09:45:00,87.57,87.65,87.56,87.62,162400.0,71.192,71.257,71.1838,71.2326,162400.0
2013-07-31 09:50:00,87.61,87.62,87.55,87.55,7400.0,71.2245,71.2326,71.1757,71.1757,7400.0
2013-07-31 09:55:00,87.56,87.62,87.56,87.6,19800.0,71.1838,71.2326,71.1838,71.2164,19800.0
2013-07-31 10:00:00,87.62,87.64,87.55,87.57,19800.0,71.2326,71.2489,71.1757,71.192,19800.0
2013-07-31 10:05:00,87.6,87.61,87.55,87.56,6800.0,71.2164,71.2245,71.1757,71.1838,6800.0
2013-07-31 10:10:00,87.56,87.57,87.53,87.57,8900.0,71.1838,71.192,71.1595,71.192,8900.0
2013-07-31 10:15:00,87.57,87.65,87.57,87.62,15500.0,71.192,71.257,71.192,71.2326,15500.0
2013-07-31 10:20:00,87.62,87.62,87.59,87.6,7100.0,71.2326,71.2326,71.2082,71.2164,7100.0
2013-07-31 10:25:00,87.62,87.77,87.62,87.77,33500.0,71.2326,71.3546,71.2326,71.3546,33500.0
2013-07-31 10:30:00,87.77,87.78,87.75,87.75,5800.0,71.3546,71.3627,71.3383,71.3383,5800.0
2013-07-31 10:35:00,87.75,87.86,87.75,87.81,34200.0,71.3383,71.4277,71.3383,71.3871,34200.0
2013-07-31 10:40:00,87.85,87.85,87.81,87.81,9700.0,71.4196,71.4196,71.3871,71.3871,9700.0
2013-07-31 10:45:00,87.81,87.86,87.81,87.86,9100.0,71.3871,71.4277,71.3871,71.4277,9100.0
2013-07-31 10:50:00,87.85,87.87,87.8,87.83,14600.0,71.4196,71.4359,71.379,71.4033,14600.0
2013-07-31 10:55:00,87.83,87.85,87.8,87.84,17100.0,71.4033,71.4196,71.379,71.4115,17100.0
2013-07-31 11:00:00,87.83,87.86,87.81,87.85,27600.0,71.4033,71.4277,71.3871,71.4196,27600.0
2013-07-31 11:05:00,87.83,87.84,87.79,87.79,11000.0,71.4033,71.4115,71.3708,71.3708,11000.0
2013-07-31 11:10:00,87.79,87.8,87.75,87.76,8400.0,71.3708,71.379,71.3383,71.3464,8400.0
2013-07-31 11:15:00,87.76,87.79,87.75,87.79,11400.0,71.3464,71.3708,71.3383,71.3708,11400.0
2013-07-31 11:20:00,87.79,87.79,87.75,87.76,5500.0,71.3708,71.3708,71.3383,71.3464,5500.0
2013-07-31 11:25:00,87.77,87.77,87.69,87.69,10200.0,71.3546,71.3546,71.2895,71.2895,10200.0
2013-07-31 11:30:00,87.69,87.74,87.69,87.74,12300.0,71.2895,71.3302,71.2895,71.3302,12300.0
2013-07-31 11:35:00,87.76,87.76,87.69,87.69,6200.0,71.3464,71.3464,71.2895,71.2895,6200.0
2013-07-31 11:40:00,87.69,87.71,87.68,87.7,3300.0,71.2895,71.3058,71.2814,71.2977,3300.0
2013-07-31 11:45:00,87.7,87.72,87.7,87.7,9800.0,71.2977,71.3139,71.2977,71.2977,9800.0
2013-07-31 11:50:00,87.69,87.7,87.67,87.68,5400.0,71.2895,71.2977,71.2733,71.2814,5400.0
2013-07-31 11:55:00,87.68,87.7,87.68,87.7,1200.0,71.2814,71.2977,71.2814,71.2977,1200.0
2013-07-31 12:00:00,87.67,87.69,87.65,87.69,11300.0,71.2733,71.2895,71.257,71.2895,11300.0
2013-07-31 12:05:00,87.66,87.66,87.63,87.64,9300.0,71.2651,71.2651,71.2408,71.2489,9300.0
2013-07-31 12:10:00,87.64,87.65,87.64,87.64,5400.0,71.2489,71.257,71.2489,71.2489,5400.0
2013-07-31 12:15:00,87.64,87.68,87.63,87.67,22100.0,71.2489,71.2814,71.2408,71.2733,22100.0
2013-07-31 12:20:00,87.67,87.67,87.65,87.67,8100.0,71.2733,71.2733,71.257,71.2733,8100.0
2013-07-31 12:25:00,87.66,87.66,87.61,87.61,19400.0,71.2651,71.2651,71.2245,71.2245,19400.0
2013-07-31 12:30:00,87.61,87.61,87.57,87.57,12400.0,71.2245,71.2245,71.192,71.192,12400.0
2013-07-31 12:35:00,87.55,87.56,87.54,87.55,3400.0,71.1757,71.1838,71.1676,71.1757,3400.0
2013-07-31 12:40:00,87.54,87.54,87.49,87.5,10600.0,71.1676,71.1676,71.1269,71.1351,10600.0
2013-07-31 12:45:00,87.49,87.52,87.48,87.5,104900.0,71.1269,71.1513,71.1188,71.1351,104900.0
2013-07-31 12:50:00,87.5,87.5,87.48,87.5,10900.0,71.1351,71.1351,71.1188,71.1351,10900.0
2013-07-31 12:55:00,87.49,87.51,87.49,87.51,9300.0,71.1269,71.1432,71.1269,71.1432,9300.0
2013-07-31 13:00:00,87.51,87.52,87.49,87.5,19800.0,71.1432,71.1513,71.1269,71.1351,19800.0
2013-07-31 13:05:00,87.51,87.51,87.45,87.47,10000.0,71.1432,71.1432,71.0944,71.1107,10000.0
2013-07-31 13:10:00,87.47,87.5,87.46,87.49,54100.0,71.1107,71.1351,71.1025,71.1269,54100.0
2013-07-31 13:15:00,87.5,87.52,87.48,87.49,56100.0,71.1351,71.1513,71.1188,71.1269,56100.0
2013-07-31 13:20:00,87.49,87.51,87.49,87.5,8100.0,71.1269,71.1432,71.1269,71.1351,8100.0
2013-07-31 13:25:00,87.52,87.52,87.49,87.49,7000.0,71.1513,71.1513,71.1269,71.1269,7000.0
2013-07-31 13:30:00,87.49,87.51,87.48,87.51,13700.0,71.1269,71.1432,71.1188,71.1432,13700.0
2013-07-31 13:35:00,87.51,87.51,87.49,87.51,10400.0,71.1432,71.1432,71.1269,71.1432,10400.0
2013-07-31 13:40:00,87.51,87.53,87.5,87.52,10300.0,71.1432,71.1595,71.1351,71.1513,10300.0
2013-07-31 13:45:00,87.52,87.54,87.51,87.52,11800.0,71.1513,71.1676,71.1432,71.1513,11800.0
2013-07-31 13:50:00,87.51,87.54,87.51,87.54,16600.0,71.1432,71.1676,71.1432,71.1676,16600.0
2013-07-31 13:55:00,87.54,87.54,87.51,87.54,17500.0,71.1676,71.1676,71.1432,71.1676,17500.0
2013-07-31 14:00:00,87.53,87.76,87.52,87.72,140600.0,71.1595,71.3464,71.1513,71.3139,140600.0
2013-07-31 14:05:00,87.74,87.75,87.56,87.62,29900.0,71.3302,71.3383,71.1838,71.2326,29900.0
2013-07-31 14:10:00,87.61,87.66,87.55,87.57,39500.0,71.2245,71.2651,71.1757,71.192,39500.0
2013-07-31 14:15:00,87.56,87.6,87.34,87.49,54100.0,71.1838,71.2164,71.005,71.1269,54100.0
2013-07-31 14:20:00,87.48,87.66,87.48,87.65,42400.0,71.1188,71.2651,71.1188,71.257,42400.0
2013-07-31 14:25:00,87.64,87.71,87.64,87.64,55000.0,71.2489,71.3058,71.2489,71.2489,55000.0
2013-07-31 14:30:00,87.66,87.81,87.66,87.8,30900.0,71.2651,71.3871,71.2651,71.379,30900.0
2013-07-31 14:35:00,87.81,87.89,87.78,87.84,76500.0,71.3871,71.4521,71.3627,71.4115,76500.0
2013-07-31 14:40:00,87.83,87.93,87.83,87.89,42600.0,71.4033,71.4846,71.4033,71.4521,42600.0
2013-07-31 14:45:00,87.89,87.91,87.86,87.91,14900.0,71.4521,71.4684,71.4277,71.4684,14900.0
2013-07-31 14:50:00,87.91,87.99,87.91,87.99,24000.0,71.4684,71.5334,71.4684,71.5334,24000.0
2013-07-31 14:55:00,87.99,88.0,87.98,88.0,27000.0,71.5334,71.5416,71.5253,71.5416,27000.0
2013-07-31 15:00:00,88.0,88.0,87.86,87.91,21900.0,71.5416,71.5416,71.4277,71.4684,21900.0
2013-07-31 15:05:00,87.92,87.95,87.84,87.85,29700.0,71.4765,71.5009,71.4115,71.4196,29700.0
2013-07-31 15:10:00,87.85,87.87,87.73,87.77,20000.0,71.4196,71.4359,71.322,71.3546,20000.0
2013-07-31 15:15:00,87.77,87.8,87.76,87.76,5200.0,71.3546,71.379,71.3464,71.3464,5200.0
2013-07-31 15:20:00,87.73,87.81,87.71,87.74,10600.0,71.322,71.3871,71.3058,71.3302,10600.0
2013-07-31 15:25:00,87.74,87.83,87.74,87.82,20700.0,71.3302,71.4033,71.3302,71.3952,20700.0
2013-07-31 15:30:00,87.83,87.83,87.62,87.66,99000.0,71.4033,71.4033,71.2326,71.2651,99000.0
2013-07-31 15:35:00,87.66,87.73,87.66,87.68,32400.0,71.2651,71.322,71.2651,71.2814,32400.0
2013-07-31 15:40:00,87.67,87.67,87.53,87.54,15000.0,71.2733,71.2733,71.1595,71.1676,15000.0
2013-07-31 15:45:00,87.53,87.53,87.44,87.44,87400.0,71.1595,71.1595,71.0863,71.0863,87400.0
2013-07-31 15:50:00,87.43,87.52,87.35,87.35,93500.0,71.0782,71.1513,71.0131,71.0131,93500.0
2013-07-31 15:55:00,87.33,87.47,87.32,87.39,130200.0,70.9969,71.1107,70.9887,71.0456,130200.0
2013-08-01 09:30:00,88.11,88.25,88.07,88.19,82800.0,71.631,71.7448,71.5985,71.696,82800.0
2013-08-01 09:35:00,88.18,88.24,88.18,88.21,21200.0,71.6879,71.7367,71.6879,71.7123,21200.0
2013-08-01 09:40:00,88.23,88.25,88.19,88.21,21200.0,71.7285,71.7448,71.696,71.7123,21200.0
2013-08-01 09:45:00,88.22,88.28,88.21,88.24,36700.0,71.7204,71.7692,71.7123,71.7367,36700.0
2013-08-01 09:50:00,88.23,88.3,88.23,88.28,35500.0,71.7285,71.7854,71.7285,71.7692,35500.0
2013-08-01 09:55:00,88.29,88.31,88.23,88.29,12200.0,71.7773,71.7936,71.7285,71.7773,12200.0
2013-08-01 10:00:00,88.24,88.36,88.22,88.35,37800.0,71.7367,71.8342,71.7204,71.8261,37800.0
2013-08-01 10:05:00,88.35,88.42,88.32,88.4,48300.0,71.8261,71.883,71.8017,71.8667,48300.0
2013-08-01 10:10:00,88.41,88.42,88.37,88.4,17400.0,71.8749,71.883,71.8424,71.8667,17400.0
2013-08-01 10:15:00,88.41,88.44,88.35,88.38,35000.0,71.8749,71.8993,71.8261,71.8505,35000.0
2013-08-01 10:20:00,88.38,88.43,88.38,88.43,24300.0,71.8505,71.8911,71.8505,71.8911,24300.0
2013-08-01 10:25:00,88.43,88.46,88.42,88.44,40800.0,71.8911,71.9155,71.883,71.8993,40800.0
2013-08-01 10:30:00,88.44,88.44,88.36,88.36,21100.0,71.8993,71.8993,71.8342,71.8342,21100.0
2013-08-01 10:35:00,88.38,88.41,88.35,88.36,23400.0,71.8505,71.8749,71.8261,71.8342,23400.0
2013-08-01 10:40:00,88.37,88.42,88.37,88.38,21300.0,71.8424,71.883,71.8424,71.8505,21300.0
2013-08-01 10:45:00,88.4,88.41,88.32,88.32,10400.0,71.8667,71.8749,71.8017,71.8017,10400.0
2013-08-01 10:50:00,88.34,88.35,88.29,88.29,7400.0,71.818,71.8261,71.7773,71.7773,7400.0
2013-08-01 10:55:00,88.28,88.32,88.27,88.3,10400.0,71.7692,71.8017,71.7611,71.7854,10400.0
2013-08-01 11:00:00,88.31,88.31,88.26,88.28,15800.0,71.7936,71.7936,71.7529,71.7692,15800.0
2013-08-01 11:05:00,88.29,88.31,88.28,88.3,26400.0,71.7773,71.7936,71.7692,71.7854,26400.0
2013-08-01 11:10:00,88.31,88.32,88.24,88.27,17900.0,71.7936,71.8017,71.7367,71.7611,17900.0
2013-08-01 11:15:00,88.27,88.3,88.26,88.29,17700.0,71.7611,71.7854,71.7529,71.7773,17700.0
2013-08-01 11:20:00,88.28,88.3,88.26,88.3,21800.0,71.7692,71.7854,71.7529,71.7854,21800.0
2013-08-01 11:25:00,88.3,88.32,88.29,88.3,17400.0,71.7854,71.8017,71.7773,71.7854,17400.0
2013-08-01 11:30:00,88.31,88.36,88.31,88.36,54500.0,71.7936,71.8342,71.7936,71.8342,54500.0
2013-08-01 11:35:00,88.37,88.37,88.34,88.35,13500.0,71.8424,71.8424,71.818,71.8261,13500.0
2013-08-01 11:40:00,88.36,88.37,88.32,88.32,11200.0,71.8342,71.8424,71.8017,71.8017,11200.0
2013-08-01 11:45:00,88.33,88.39,88.33,88.36,16500.0,71.8098,71.8586,71.8098,71.8342,16500.0
2013-08-01 11:50:00,88.37,88.37,88.31,88.33,17600.0,71.8424,71.8424,71.7936,71.8098,17600.0
2013-08-01 11:55:00,88.34,88.38,88.34,88.35,14000.0,71.818,71.8505,71.818,71.8261,14000.0
2013-08-01 12:00:00,88.36,88.37,88.35,88.35,20100.0,71.8342,71.8424,71.8261,71.8261,20100.0
2013-08-01 12:05:00,88.34,88.35,88.29,88.32,28300.0,71.818,71.8261,71.7773,71.8017,28300.0
2013-08-01 12:10:00,88.32,88.34,88.29,88.33,8500.0,71.8017,71.818,71.7773,71.8098,8500.0
2013-08-01 12:15:00,88.34,88.43,88.34,88.43,26400.0,71.818,71.8911,71.818,71.8911,26400.0
2013-08-01 12:20:00,88.42,88.43,88.41,88.41,6200.0,71.883,71.8911,71.8749,71.8749,6200.0
2013-08-01 12:25:00,88.4,88.41,88.4,88.41,4800.0,71.8667,71.8749,71.8667,71.8749,4800.0
2013-08-01 12:30:00,88.41,88.43,88.38,88.39,39300.0,71.8749,71.8911,71.8505,71.8586,39300.0
2013-08-01 12:35:00,88.38,88.38,88.36,88.37,8800.0,71.8505,71.8505,71.8342,71.8424,8800.0
2013-08-01 12:40:00,88.36,88.41,88.35,88.38,15300.0,71.8342,71.8749,71.8261,71.8505,15300.0
2013-08-01 12:45:00,88.38,88.38,88.34,88.37,12200.0,71.8505,71.8505,71.818,71.8424,12200.0
2013-08-01 12:50:00,88.36,88.38,88.36,88.38,10100.0,71.8342,71.8505,71.8342,71.8505,10100.0
2013-08-01 12:55:00,88.38,88.38,88.34,88.38,11300.0,71.8505,71.8505,71.818,71.8505,11300.0
2013-08-01 13:00:00,88.37,88.39,88.35,88.35,17900.0,71.8424,71.8586,71.8261,71.8261,17900.0
2013-08-01 13:05:00,88.35,88.36,88.33,88.36,20500.0,71.8261,71.8342,71.8098,71.8342,20500.0
2013-08-01 13:10:00,88.36,88.38,88.34,88.36,18100.0,71.8342,71.8505,71.818,71.8342,18100.0
2013-08-01 13:15:00,88.35,88.37,88.35,88.36,6800.0,71.8261,71.8424,71.8261,71.8342,6800.0
2013-08-01 13:20:00,88.36,88.36,88.33,88.35,8100.0,71.8342,71.8342,71.8098,71.8261,8100.0
2013-08-01 13:25:00,88.33,88.36,88.32,88.34,7400.0,71.8098,71.8342,71.8017,71.818,7400.0
2013-08-01 13:30:00,88.32,88.35,88.32,88.34,30300.0,71.8017,71.8261,71.8017,71.818,30300.0
2013-08-01 13:35:00,88.35,88.35,88.33,88.34,19400.0,71.8261,71.8261,71.8098,71.818,19400.0
2013-08-01 13:40:00,88.33,88.35,88.32,88.35,70900.0,71.8098,71.8261,71.8017,71.8261,70900.0
2013-08-01 13:45:00,88.35,88.37,88.35,88.36,10600.0,71.8261,71.8424,71.8261,71.8342,10600.0
2013-08-01 13:50:00,88.37,88.37,88.35,88.35,15100.0,71.8424,71.8424,71.8261,71.8261,15100.0
2013-08-01 13:55:00,88.36,88.43,88.36,88.42,40700.0,71.8342,71.8911,71.8342,71.883,40700.0
2013-08-01 14:00:00,88.42,88.47,88.41,88.47,90800.0,71.883,71.9236,71.8749,71.9236,90800.0
2013-08-01 14:05:00,88.47,88.49,88.45,88.48,29200.0,71.9236,71.9399,71.9074,71.9318,29200.0
2013-08-01 14:10:00,88.49,88.51,88.49,88.49,45100.0,71.9399,71.9562,71.9399,71.9399,45100.0
2013-08-01 14:15:00,88.48,88.48,88.45,88.47,31300.0,71.9318,71.9318,71.9074,71.9236,31300.0
2013-08-01 14:20:00,88.47,88.51,88.47,88.51,15800.0,71.9236,71.9562,71.9236,71.9562,15800.0
2013-08-01 14:25:00,88.51,88.51,88.48,88.5,16800.0,71.9562,71.9562,71.9318,71.948,16800.0
2013-08-01 14:30:00,88.5,88.51,88.48,88.5,11300.0,71.948,71.9562,71.9318,71.948,11300.0
2013-08-01 14:35:00,88.49,88.51,88.49,88.51,27300.0,71.9399,71.9562,71.9399,71.9562,27300.0
2013-08-01 14:40:00,88.51,88.54,88.49,88.49,60900.0,71.9562,71.9806,71.9399,71.9399,60900.0
2013-08-01 14:45:00,88.49,88.5,88.45,88.47,51800.0,71.9399,71.948,71.9074,71.9236,51800.0
2013-08-01 14:50:00,88.46,88.51,88.46,88.5,17000.0,71.9155,71.9562,71.9155,71.948,17000.0
2013-08-01 14:55:00,88.49,88.49,88.47,88.47,18200.0,71.9399,71.9399,71.9236,71.9236,18200.0
2013-08-01 15:00:00,88.47,88.5,88.47,88.48,12900.0,71.9236,71.948,71.9236,71.9318,12900.0
2013-08-01 15:05:00,88.49,88.51,88.47,88.5,16500.0,71.9399,71.9562,71.9236,71.948,16500.0
2013-08-01 15:10:00,88.5,88.5,88.47,88.48,12800.0,71.948,71.948,71.9236,71.9318,12800.0
2013-08-01 15:15:00,88.49,88.49,88.39,88.42,28000.0,71.9399,71.9399,71.8586,71.883,28000.0
2013-08-01 15:20:00,88.42,88.43,88.37,88.4,80300.0,71.883,71.8911,71.8424,71.8667,80300.0
2013-08-01 15:25:00,88.4,88.45,88.39,88.45,102100.0,71.8667,71.9074,71.8586,71.9074,102100.0
2013-08-01 15:30:00,88.44,88.5,88.43,88.48,62700.0,71.8993,71.948,71.8911,71.9318,62700.0
2013-08-01 15:35:00,88.48,88.58,88.48,88.55,49900.0,71.9318,72.0131,71.9318,71.9887,49900.0
2013-08-01 15:40:00,88.56,88.58,88.54,88.58,167600.0,71.9968,72.0131,71.9806,72.0131,167600.0
2013-08-01 15:45:00,88.58,88.59,88.55,88.57,107700.0,72.0131,72.0212,71.9887,72.0049,107700.0
2013-08-01 15:50:00,88.58,88.6,88.53,88.54,23400.0,72.0131,72.0293,71.9724,71.9806,23400.0
2013-08-01 15:55:00,88.52,88.54,88.49,88.51,39100.0,71.9643,71.9806,71.9399,71.9562,39100.0
2013-08-02 09:30:00,88.43,88.46,88.3,88.35,75700.0,71.8911,71.9155,71.7854,71.8261,75700.0
2013-08-02 09:35:00,88.33,88.33,88.24,88.28,58100.0,71.8098,71.8098,71.7367,71.7692,58100.0
2013-08-02 09:40:00,88.26,88.26,88.2,88.23,28500.0,71.7529,71.7529,71.7041,71.7285,28500.0
2013-08-02 09:45:00,88.22,88.23,88.19,88.22,14500.0,71.7204,71.7285,71.696,71.7204,14500.0
2013-08-02 09:50:00,88.22,88.3,88.2,88.29,12100.0,71.7204,71.7854,71.7041,71.7773,12100.0
2013-08-02 09:55:00,88.3,88.33,88.25,88.27,26300.0,71.7854,71.8098,71.7448,71.7611,26300.0
2013-08-02 10:00:00,88.28,88.31,88.23,88.29,31900.0,71.7692,71.7936,71.7285,71.7773,31900.0
2013-08-02 10:05:00,88.29,88.36,88.27,88.36,18900.0,71.7773,71.8342,71.7611,71.8342,18900.0
2013-08-02 10:10:00,88.35,88.38,88.32,88.35,72500.0,71.8261,71.8505,71.8017,71.8261,72500.0
2013-08-02 10:15:00,88.35,88.39,88.33,88.38,197800.0,71.8261,71.8586,71.8098,71.8505,197800.0
2013-08-02 10:20:00,88.39,88.39,88.34,88.36,110200.0,71.8586,71.8586,71.818,71.8342,110200.0
2013-08-02 10:25:00,88.36,88.42,88.34,88.4,60900.0,71.8342,71.883,71.818,71.8667,60900.0
2013-08-02 10:30:00,88.41,88.42,88.35,88.37,20100.0,71.8749,71.883,71.8261,71.8424,20100.0
2013-08-02 10:35:00,88.36,88.41,88.36,88.37,22500.0,71.8342,71.8749,71.8342,71.8424,22500.0
2013-08-02 10:40:00,88.36,88.4,88.35,88.38,20600.0,71.8342,71.8667,71.8261,71.8505,20600.0
2013-08-02 10:45:00,88.37,88.4,88.32,88.33,13700.0,71.8424,71.8667,71.8017,71.8098,13700.0
2013-08-02 10:50:00,88.33,88.35,88.3,88.33,31500.0,71.8098,71.8261,71.7854,71.8098,31500.0
2013-08-02 10:55:00,88.32,88.35,88.25,88.27,22400.0,71.8017,71.8261,71.7448,71.7611,22400.0
2013-08-02 11:00:00,88.27,88.3,88.24,88.24,24800.0,71.7611,71.7854,71.7367,71.7367,24800.0
2013-08-02 11:05:00,88.24,88.28,88.22,88.24,18000.0,71.7367,71.7692,71.7204,71.7367,18000.0
2013-08-02 11:10:00,88.25,88.26,88.23,88.25,15500.0,71.7448,71.7529,71.7285,71.7448,15500.0
2013-08-02 11:15:00,88.24,88.32,88.23,88.32,14500.0,71.7367,71.8017,71.7285,71.8017,14500.0
2013-08-02 11:20:00,88.32,88.34,88.31,88.32,14900.0,71.8017,71.818,71.7936,71.8017,14900.0
2013-08-02 11:25:00,88.32,88.36,88.32,88.35,9000.0,71.8017,71.8342,71.8017,71.8261,9000.0
2013-08-02 11:30:00,88.36,88.38,88.35,88.35,11600.0,71.8342,71.8505,71.8261,71.8261,11600.0
2013-08-02 11:35:00,88.35,88.41,88.35,88.38,10100.0,71.8261,71.8749,71.8261,71.8505,10100.0
2013-08-02 11:40:00,88.38,88.41,88.35,88.37,15400.0,71.8505,71.8749,71.8261,71.8424,15400.0
2013-08-02 11:45:00,88.36,88.36,88.33,88.35,11800.0,71.8342,71.8342,71.8098,71.8261,11800.0
2013-08-02 11:50:00,88.35,88.38,88.34,88.37,19600.0,71.8261,71.8505,71.818,71.8424,19600.0
2013-08-02 11:55:00,88.36,88.39,88.35,88.38,87300.0,71.8342,71.8586,71.8261,71.8505,87300.0
2013-08-02 12:00:00,88.39,88.43,88.38,88.42,29100.0,71.8586,71.8911,71.8505,71.883,29100.0
2013-08-02 12:05:00,88.41,88.43,88.39,88.4,43900.0,71.8749,71.8911,71.8586,71.8667,43900.0
2013-08-02 12:10:00,88.4,88.41,88.4,88.41,16800.0,71.8667,71.8749,71.8667,71.8749,16800.0
2013-08-02 12:15:00,88.4,88.42,88.4,88.41,8400.0,71.8667,71.883,71.8667,71.8749,8400.0
2013-08-02 12:20:00,88.41,88.44,88.41,88.44,9700.0,71.8749,71.8993,71.8749,71.8993,9700.0
2013-08-02 12:25:00,88.42,88.42,88.38,88.41,12100.0,71.883,71.883,71.8505,71.8749,12100.0
2013-08-02 12:30:00,88.41,88.47,88.4,88.46,13800.0,71.8749,71.9236,71.8667,71.9155,13800.0
2013-08-02 12:35:00,88.45,88.47,88.44,88.46,14300.0,71.9074,71.9236,71.8993,71.9155,14300.0
2013-08-02 12:40:00,88.45,88.48,88.45,88.46,6000.0,71.9074,71.9318,71.9074,71.9155,6000.0
2013-08-02 12:45:00,88.47,88.5,88.46,88.5,23000.0,71.9236,71.948,71.9155,71.948,23000.0
2013-08-02 12:50:00,88.5,88.5,88.48,88.48,9500.0,71.948,71.948,71.9318,71.9318,9500.0
2013-08-02 12:55:00,88.49,88.49,88.46,88.48,11400.0,71.9399,71.9399,71.9155,71.9318,11400.0
2013-08-02 13:00:00,88.48,88.48,88.43,88.43,124100.0,71.9318,71.9318,71.8911,71.8911,124100.0
2013-08-02 13:05:00,88.44,88.45,88.42,88.44,26000.0,71.8993,71.9074,71.883,71.8993,26000.0
2013-08-02 13:10:00,88.44,88.49,88.43,88.48,25900.0,71.8993,71.9399,71.8911,71.9318,25900.0
2013-08-02 13:15:00,88.48,88.53,88.48,88.51,36500.0,71.9318,71.9724,71.9318,71.9562,36500.0
2013-08-02 13:20:00,88.5,88.52,88.5,88.52,26100.0,71.948,71.9643,71.948,71.9643,26100.0
2013-08-02 13:25:00,88.52,88.52,88.47,88.47,25700.0,71.9643,71.9643,71.9236,71.9236,25700.0
2013-08-02 13:30:00,88.48,88.48,88.44,88.47,14400.0,71.9318,71.9318,71.8993,71.9236,14400.0
2013-08-02 13:35:00,88.46,88.46,88.43,88.43,27200.0,71.9155,71.9155,71.8911,71.8911,27200.0
2013-08-02 13:40:00,88.42,88.44,88.4,88.43,37200.0,71.883,71.8993,71.8667,71.8911,37200.0
2013-08-02 13:45:00,88.43,88.45,88.42,88.43,11300.0,71.8911,71.9074,71.883,71.8911,11300.0
2013-08-02 13:50:00,88.43,88.46,88.42,88.43,12800.0,71.8911,71.9155,71.883,71.8911,12800.0
2013-08-02 13:55:00,88.43,88.45,88.42,88.43,15700.0,71.8911,71.9074,71.883,71.8911,15700.0
2013-08-02 14:00:00,88.42,88.47,88.42,88.46,27200.0,71.883,71.9236,71.883,71.9155,27200.0
2013-08-02 14:05:00,88.45,88.46,88.44,88.46,7400.0,71.9074,71.9155,71.8993,71.9155,7400.0
2013-08-02 14:10:00,88.45,88.48,88.43,88.48,15000.0,71.9074,71.9318,71.8911,71.9318,15000.0
2013-08-02 14:15:00,88.48,88.48,88.46,88.46,11800.0,71.9318,71.9318,71.9155,71.9155,11800.0
2013-08-02 14:20:00,88.47,88.47,88.43,88.45,9400.0,71.9236,71.9236,71.8911,71.9074,9400.0
2013-08-02 14:25:00,88.45,88.47,88.42,88.46,24700.0,71.9074,71.9236,71.883,71.9155,24700.0
2013-08-02 14:30:00,88.46,88.46,88.43,88.43,16600.0,71.9155,71.9155,71.8911,71.8911,16600.0
2013-08-02 14:35:00,88.42,88.49,88.39,88.48,27500.0,71.883,71.9399,71.8586,71.9318,27500.0
2013-08-02 14:40:00,88.47,88.52,88.47,88.51,10800.0,71.9236,71.9643,71.9236,71.9562,10800.0
2013-08-02 14:45:00,88.51,88.51,88.48,88.49,9700.0,71.9562,71.9562,71.9318,71.9399,9700.0
2013-08-02 14:50:00,88.48,88.49,88.45,88.45,17200.0,71.9318,71.9399,71.9074,71.9074,17200.0
2013-08-02 14:55:00,88.46,88.51,88.46,88.49,21300.0,71.9155,71.9562,71.9155,71.9399,21300.0
2013-08-02 15:00:00,88.48,88.52,88.48,88.51,19800.0,71.9318,71.9643,71.9318,71.9562,19800.0
2013-08-02 15:05:00,88.51,88.52,88.48,88.5,15700.0,71.9562,71.9643,71.9318,71.948,15700.0
2013-08-02 15:10:00,88.5,88.53,88.49,88.52,21400.0,71.948,71.9724,71.9399,71.9643,21400.0
2013-08-02 15:15:00,88.52,88.52,88.5,88.51,24000.0,71.9643,71.9643,71.948,71.9562,24000.0
2013-08-02 15:20:00,88.51,88.51,88.5,88.51,12800.0,71.9562,71.9562,71.948,71.9562,12800.0
2013-08-02 15:25:00,88.5,88.54,88.5,88.54,19400.0,71.948,71.9806,71.948,71.9806,19400.0
2013-08-02 15:30:00,88.54,88.54,88.52,88.53,14000.0,71.9806,71.9806,71.9643,71.9724,14000.0
2013-08-02 15:35:00,88.53,88.54,88.52,88.52,21800.0,71.9724,71.9806,71.9643,71.9643,21800.0
2013-08-02 15:40:00,88.53,88.55,88.52,88.55,21500.0,71.9724,71.9887,71.9643,71.9887,21500.0
2013-08-02 15:45:00,88.55,88.61,88.55,88.57,19400.0,71.9887,72.0375,71.9887,72.0049,19400.0
2013-08-02 15:50:00,88.58,88.61,88.56,88.6,34300.0,72.0131,72.0375,71.9968,72.0293,34300.0
2013-08-02 15:55:00,88.6,88.62,88.55,88.6,56700.0,72.0293,72.0456,71.9887,72.0293,56700.0
2013-08-05 09:30:00,88.51,88.52,88.43,88.44,64700.0,71.9562,71.9643,71.8911,71.8993,64700.0
2013-08-05 09:35:00,88.42,88.43,88.38,88.42,14000.0,71.883,71.8911,71.8505,71.883,14000.0
2013-08-05 09:40:00,88.41,88.44,88.38,88.38,11900.0,71.8749,71.8993,71.8505,71.8505,11900.0
2013-08-05 09:45:00,88.37,88.39,88.34,88.36,22900.0,71.8424,71.8586,71.818,71.8342,22900.0
2013-08-05 09:50:00,88.38,88.47,88.36,88.45,21500.0,71.8505,71.9236,71.8342,71.9074,21500.0
2013-08-05 09:55:00,88.47,88.51,88.47,88.51,10300.0,71.9236,71.9562,71.9236,71.9562,10300.0
2013-08-05 10:00:00,88.51,88.54,88.48,88.49,14200.0,71.9562,71.9806,71.9318,71.9399,14200.0
2013-08-05 10:05:00,88.49,88.54,88.49,88.5,19100.0,71.9399,71.9806,71.9399,71.948,19100.0
2013-08-05 10:10:00,88.5,88.56,88.5,88.53,11500.0,71.948,71.9968,71.948,71.9724,11500.0
2013-08-05 10:15:00,88.54,88.56,88.53,88.53,5900.0,71.9806,71.9968,71.9724,71.9724,5900.0
2013-08-05 10:20:00,88.53,88.54,88.51,88.51,13000.0,71.9724,71.9806,71.9562,71.9562,13000.0
2013-08-05 10:25:00,88.52,88.55,88.51,88.54,8100.0,71.9643,71.9887,71.9562,71.9806,8100.0
2013-08-05 10:30:00,88.54,88.61,88.54,88.61,20500.0,71.9806,72.0375,71.9806,72.0375,20500.0
2013-08-05 10:35:00,88.61,88.62,88.6,88.62,21600.0,72.0375,72.0456,72.0293,72.0456,21600.0
2013-08-05 10:40:00,88.62,88.69,88.62,88.68,9600.0,72.0456,72.1025,72.0456,72.0944,9600.0
2013-08-05 10:45:00,88.67,88.67,88.64,88.65,12400.0,72.0862,72.0862,72.0619,72.07,12400.0
2013-08-05 10:50:00,88.67,88.67,88.63,88.65,6000.0,72.0862,72.0862,72.0537,72.07,6000.0
2013-08-05 10:55:00,88.63,88.63,88.6,88.6,7200.0,72.0537,72.0537,72.0293,72.0293,7200.0
2013-08-05 11:00:00,88.62,88.64,88.62,88.63,5600.0,72.0456,72.0619,72.0456,72.0537,5600.0
2013-08-05 11:05:00,88.63,88.64,88.61,88.62,15700.0,72.0537,72.0619,72.0375,72.0456,15700.0
2013-08-05 11:10:00,88.62,88.64,88.61,88.62,10900.0,72.0456,72.0619,72.0375,72.0456,10900.0
2013-08-05 11:15:00,88.64,88.64,88.61,88.62,3300.0,72.0619,72.0619,72.0375,72.0456,3300.0
2013-08-05 11:20:00,88.63,88.63,88.61,88.63,11000.0,72.0537,72.0537,72.0375,72.0537,11000.0
2013-08-05 11:25:00,88.65,88.67,88.64,88.65,11900.0,72.07,72.0862,72.0619,72.07,11900.0
2013-08-05 11:30:00,88.64,88.64,88.56,88.59,10700.0,72.0619,72.0619,71.9968,72.0212,10700.0
2013-08-05 11:35:00,88.58,88.59,88.57,88.57,57800.0,72.0131,72.0212,72.0049,72.0049,57800.0
2013-08-05 11:40:00,88.57,88.59,88.57,88.58,16600.0,72.0049,72.0212,72.0049,72.0131,16600.0
2013-08-05 11:45:00,88.59,88.59,88.55,88.58,15400.0,72.0212,72.0212,71.9887,72.0131,15400.0
2013-08-05 11:50:00,88.58,88.58,88.55,88.56,6800.0,72.0131,72.0131,71.9887,71.9968,6800.0
2013-08-05 11:55:00,88.56,88.58,88.56,88.58,7100.0,71.9968,72.0131,71.9968,72.0131,7100.0
2013-08-05 12:00:00,88.58,88.6,88.57,88.59,4800.0,72.0131,72.0293,72.0049,72.0212,4800.0
2013-08-05 12:05:00,88.6,88.6,88.57,88.58,8300.0,72.0293,72.0293,72.0049,72.0131,8300.0
2013-08-05 12:10:00,88.59,88.61,88.59,88.61,7000.0,72.0212,72.0375,72.0212,72.0375,7000.0
2013-08-05 12:15:00,88.62,88.64,88.61,88.64,9900.0,72.0456,72.0619,72.0375,72.0619,9900.0
2013-08-05 12:20:00,88.64,88.64,88.63,88.64,10400.0,72.0619,72.0619,72.0537,72.0619,10400.0
2013-08-05 12:25:00,88.63,88.63,88.59,88.6,8600.0,72.0537,72.0537,72.0212,72.0293,8600.0
2013-08-05 12:30:00,88.6,88.61,88.57,88.57,5100.0,72.0293,72.0375,72.0049,72.0049,5100.0
2013-08-05 12:35:00,88.56,88.57,88.52,88.52,7500.0,71.9968,72.0049,71.9643,71.9643,7500.0
2013-08-05 12:40:00,88.53,88.54,88.51,88.53,6300.0,71.9724,71.9806,71.9562,71.9724,6300.0
2013-08-05 12:45:00,88.52,88.54,88.52,88.53,10200.0,71.9643,71.9806,71.9643,71.9724,10200.0
2013-08-05 12:50:00,88.53,88.54,88.53,88.54,4700.0,71.9724,71.9806,71.9724,71.9806,4700.0
2013-08-05 12:55:00,88.54,88.56,88.53,88.55,4300.0,71.9806,71.9968,71.9724,71.9887,4300.0
2013-08-05 13:00:00,88.56,88.56,88.51,88.51,11000.0,71.9968,71.9968,71.9562,71.9562,11000.0
2013-08-05 13:05:00,88.51,88.51,88.43,88.45,13800.0,71.9562,71.9562,71.8911,71.9074,13800.0
2013-08-05 13:10:00,88.45,88.46,88.43,88.44,3000.0,71.9074,71.9155,71.8911,71.8993,3000.0
2013-08-05 13:15:00,88.44,88.48,88.44,88.45,9400.0,71.8993,71.9318,71.8993,71.9074,9400.0
2013-08-05 13:20:00,88.46,88.51,88.45,88.5,5600.0,71.9155,71.9562,71.9074,71.948,5600.0
2013-08-05 13:25:00,88.5,88.52,88.49,88.51,3600.0,71.948,71.9643,71.9399,71.9562,3600.0
2013-08-05 13:30:00,88.51,88.52,88.49,88.49,28000.0,71.9562,71.9643,71.9399,71.9399,28000.0
2013-08-05 13:35:00,88.5,88.51,88.47,88.48,21600.0,71.948,71.9562,71.9236,71.9318,21600.0
2013-08-05 13:40:00,88.49,88.51,88.48,88.5,9200.0,71.9399,71.9562,71.9318,71.948,9200.0
2013-08-05 13:45:00,88.48,88.51,88.48,88.5,17900.0,71.9318,71.9562,71.9318,71.948,17900.0
2013-08-05 13:50:00,88.51,88.52,88.5,88.52,5700.0,71.9562,71.9643,71.948,71.9643,5700.0
2013-08-05 13:55:00,88.53,88.56,88.52,88.52,27000.0,71.9724,71.9968,71.9643,71.9643,27000.0
2013-08-05 14:00:00,88.52,88.52,88.48,88.49,18000.0,71.9643,71.9643,71.9318,71.9399,18000.0
2013-08-05 14:05:00,88.5,88.52,88.5,88.5,20300.0,71.948,71.9643,71.948,71.948,20300.0
2013-08-05 14:10:00,88.5,88.54,88.49,88.54,10900.0,71.948,71.9806,71.9399,71.9806,10900.0
2013-08-05 14:15:00,88.53,88.54,88.51,88.52,11900.0,71.9724,71.9806,71.9562,71.9643,11900.0
2013-08-05 14:20:00,88.52,88.52,88.48,88.49,7700.0,71.9643,71.9643,71.9318,71.9399,7700.0
2013-08-05 14:25:00,88.49,88.53,88.46,88.5,20000.0,71.9399,71.9724,71.9155,71.948,20000.0
2013-08-05 14:30:00,88.51,88.53,88.5,88.5,6800.0,71.9562,71.9724,71.948,71.948,6800.0
2013-08-05 14:35:00,88.51,88.51,88.49,88.51,18400.0,71.9562,71.9562,71.9399,71.9562,18400.0
2013-08-05 14:40:00,88.51,88.52,88.49,88.51,14000.0,71.9562,71.9643,71.9399,71.9562,14000.0
2013-08-05 14:45:00,88.49,88.53,88.48,88.51,17300.0,71.9399,71.9724,71.9318,71.9562,17300.0
2013-08-05 14:50:00,88.52,88.53,88.49,88.5,14700.0,71.9643,71.9724,71.9399,71.948,14700.0
2013-08-05 14:55:00,88.5,88.53,88.5,88.51,7300.0,71.948,71.9724,71.948,71.9562,7300.0
2013-08-05 15:00:00,88.51,88.51,88.48,88.49,13100.0,71.9562,71.9562,71.9318,71.9399,13100.0
2013-08-05 15:05:00,88.49,88.51,88.48,88.5,2500.0,71.9399,71.9562,71.9318,71.948,2500.0
2013-08-05 15:10:00,88.48,88.51,88.48,88.51,13300.0,71.9318,71.9562,71.9318,71.9562,13300.0
2013-08-05 15:15:00,88.51,88.54,88.51,88.53,17000.0,71.9562,71.9806,71.9562,71.9724,17000.0
2013-08-05 15:20:00,88.54,88.54,88.52,88.53,11000.0,71.9806,71.9806,71.9643,71.9724,11000.0
2013-08-05 15:25:00,88.53,88.58,88.53,88.58,18100.0,71.9724,72.0131,71.9724,72.0131,18100.0
2013-08-05 15:30:00,88.57,88.58,88.56,88.57,18500.0,72.0049,72.0131,71.9968,72.0049,18500.0
2013-08-05 15:35:00,88.58,88.61,88.57,88.58,25100.0,72.0131,72.0375,72.0049,72.0131,25100.0
2013-08-05 15:40:00,88.57,88.6,88.57,88.58,26100.0,72.0049,72.0293,72.0049,72.0131,26100.0
2013-08-05 15:45:00,88.59,88.6,88.56,88.56,27600.0,72.0212,72.0293,71.9968,71.9968,27600.0
2013-08-05 15:50:00,88.56,88.59,88.53,88.53,29500.0,71.9968,72.0212,71.9724,71.9724,29500.0
2013-08-05 15:55:00,88.54,88.58,88.51,88.56,39500.0,71.9806,72.0131,71.9562,71.9968,39500.0
2013-08-06 09:30:00,88.51,88.54,88.38,88.42,69400.0,71.9562,71.9806,71.8505,71.883,69400.0
2013-08-06 09:35:00,88.43,88.47,88.37,88.41,17500.0,71.8911,71.9236,71.8424,71.8749,17500.0
2013-08-06 09:40:00,88.39,88.39,88.32,88.33,13100.0,71.8586,71.8586,71.8017,71.8098,13100.0
2013-08-06 09:45:00,88.33,88.33,88.24,88.24,67000.0,71.8098,71.8098,71.7367,71.7367,67000.0
2013-08-06 09:50:00,88.24,88.24,88.16,88.19,41900.0,71.7367,71.7367,71.6716,71.696,41900.0
2013-08-06 09:55:00,88.17,88.24,88.15,88.23,23400.0,71.6798,71.7367,71.6635,71.7285,23400.0
2013-08-06 10:00:00,88.22,88.24,88.15,88.17,19000.0,71.7204,71.7367,71.6635,71.6798,19000.0
2013-08-06 10:05:00,88.17,88.19,88.12,88.13,32900.0,71.6798,71.696,71.6391,71.6472,32900.0
2013-08-06 10:10:00,88.12,88.13,88.07,88.12,29000.0,71.6391,71.6472,71.5985,71.6391,29000.0
2013-08-06 10:15:00,88.12,88.16,88.09,88.13,58200.0,71.6391,71.6716,71.6147,71.6472,58200.0
2013-08-06 10:20:00,88.13,88.14,88.09,88.1,8200.0,71.6472,71.6554,71.6147,71.6228,8200.0
2013-08-06 10:25:00,88.08,88.13,88.08,88.08,24900.0,71.6066,71.6472,71.6066,71.6066,24900.0
2013-08-06 10:30:00,88.08,88.08,87.89,87.89,43900.0,71.6066,71.6066,71.4521,71.4521,43900.0
2013-08-06 10:35:00,87.91,87.94,87.89,87.92,24400.0,71.4684,71.4928,71.4521,71.4765,24400.0
2013-08-06 10:40:00,87.91,87.95,87.86,87.94,24200.0,71.4684,71.5009,71.4277,71.4928,24200.0
2013-08-06 10:45:00,87.94,87.96,87.93,87.94,5600.0,71.4928,71.509,71.4846,71.4928,5600.0
2013-08-06 10:50:00,87.93,87.94,87.87,87.87,22900.0,71.4846,71.4928,71.4359,71.4359,22900.0
2013-08-06 10:55:00,87.87,87.89,87.8,87.8,24700.0,71.4359,71.4521,71.379,71.379,24700.0
2013-08-06 11:00:00,87.8,87.85,87.77,87.85,20400.0,71.379,71.4196,71.3546,71.4196,20400.0
2013-08-06 11:05:00,87.85,87.85,87.82,87.85,28400.0,71.4196,71.4196,71.3952,71.4196,28400.0
2013-08-06 11:10:00,87.86,87.89,87.83,87.88,27500.0,71.4277,71.4521,71.4033,71.444,27500.0
2013-08-06 11:15:00,87.88,87.89,87.87,87.89,33100.0,71.444,71.4521,71.4359,71.4521,33100.0
2013-08-06 11:20:00,87.9,87.92,87.89,87.91,7800.0,71.4603,71.4765,71.4521,71.4684,7800.0
2013-08-06 11:25:00,87.95,87.98,87.95,87.98,9000.0,71.5009,71.5253,71.5009,71.5253,9000.0
2013-08-06 11:30:00,87.97,87.99,87.96,87.99,12400.0,71.5172,71.5334,71.509,71.5334,12400.0
2013-08-06 11:35:00,87.96,87.98,87.95,87.96,13500.0,71.509,71.5253,71.5009,71.509,13500.0
2013-08-06 11:40:00,87.97,87.98,87.96,87.97,5800.0,71.5172,71.5253,71.509,71.5172,5800.0
2013-08-06 11:45:00,87.98,87.98,87.94,87.95,22400.0,71.5253,71.5253,71.4928,71.5009,22400.0
2013-08-06 11:50:00,87.95,87.98,87.94,87.95,18100.0,71.5009,71.5253,71.4928,71.5009,18100.0
2013-08-06 11:55:00,87.96,88.01,87.96,88.0,30400.0,71.509,71.5497,71.509,71.5416,30400.0
2013-08-06 12:00:00,88.0,88.03,87.96,88.0,114400.0,71.5416,71.5659,71.509,71.5416,114400.0
2013-08-06 12:05:00,88.0,88.01,87.99,88.0,28600.0,71.5416,71.5497,71.5334,71.5416,28600.0
2013-08-06 12:10:00,88.0,88.01,87.98,87.98,51400.0,71.5416,71.5497,71.5253,71.5253,51400.0
2013-08-06 12:15:00,87.95,87.95,87.9,87.9,17000.0,71.5009,71.5009,71.4603,71.4603,17000.0
2013-08-06 12:20:00,87.92,87.95,87.91,87.95,33400.0,71.4765,71.5009,71.4684,71.5009,33400.0
2013-08-06 12:25:00,87.95,87.95,87.93,87.94,3800.0,71.5009,71.5009,71.4846,71.4928,3800.0
2013-08-06 12:30:00,87.95,87.97,87.94,87.95,9000.0,71.5009,71.5172,71.4928,71.5009,9000.0
2013-08-06 12:35:00,87.96,87.98,87.95,87.98,4800.0,71.509,71.5253,71.5009,71.5253,4800.0
2013-08-06 12:40:00,87.99,88.05,87.98,88.04,15000.0,71.5334,71.5822,71.5253,71.5741,15000.0
2013-08-06 12:45:00,88.04,88.05,88.02,88.05,4600.0,71.5741,71.5822,71.5578,71.5822,4600.0
2013-08-06 12:50:00,88.05,88.06,88.02,88.04,9200.0,71.5822,71.5903,71.5578,71.5741,9200.0
2013-08-06 12:55:00,88.04,88.08,88.03,88.07,9000.0,71.5741,71.6066,71.5659,71.5985,9000.0
2013-08-06 13:00:00,88.08,88.08,88.06,88.07,9900.0,71.6066,71.6066,71.5903,71.5985,9900.0
2013-08-06 13:05:00,88.07,88.08,88.05,88.06,15600.0,71.5985,71.6066,71.5822,71.5903,15600.0
2013-08-06 13:10:00,88.05,88.06,88.05,88.06,4300.0,71.5822,71.5903,71.5822,71.5903,4300.0
2013-08-06 13:15:00,88.06,88.07,88.04,88.06,7100.0,71.5903,71.5985,71.5741,71.5903,7100.0
2013-08-06 13:20:00,88.07,88.09,88.07,88.09,4900.0,71.5985,71.6147,71.5985,71.6147,4900.0
2013-08-06 13:25:00,88.09,88.09,88.07,88.07,2500.0,71.6147,71.6147,71.5985,71.5985,2500.0
2013-08-06 13:30:00,88.07,88.08,88.04,88.04,4500.0,71.5985,71.6066,71.5741,71.5741,4500.0
2013-08-06 13:35:00,88.05,88.05,88.0,88.0,9200.0,71.5822,71.5822,71.5416,71.5416,9200.0
2013-08-06 13:40:00,88.01,88.02,87.99,87.99,12800.0,71.5497,71.5578,71.5334,71.5334,12800.0
2013-08-06 13:45:00,88.01,88.01,87.96,87.97,6700.0,71.5497,71.5497,71.509,71.5172,6700.0
2013-08-06 13:50:00,87.97,87.97,87.94,87.97,7700.0,71.5172,71.5172,71.4928,71.5172,7700.0
2013-08-06 13:55:00,87.97,88.0,87.97,87.98,17300.0,71.5172,71.5416,71.5172,71.5253,17300.0
2013-08-06 14:00:00,87.96,87.96,87.92,87.93,3200.0,71.509,71.509,71.4765,71.4846,3200.0
2013-08-06 14:05:00,87.94,87.96,87.92,87.94,9200.0,71.4928,71.509,71.4765,71.4928,9200.0
2013-08-06 14:10:00,87.95,87.95,87.93,87.94,3500.0,71.5009,71.5009,71.4846,71.4928,3500.0
2013-08-06 14:15:00,87.92,87.93,87.88,87.9,8200.0,71.4765,71.4846,71.444,71.4603,8200.0
2013-08-06 14:20:00,87.9,87.96,87.89,87.96,21800.0,71.4603,71.509,71.4521,71.509,21800.0
2013-08-06 14:25:00,87.99,88.01,87.98,88.0,15200.0,71.5334,71.5497,71.5253,71.5416,15200.0
2013-08-06 14:30:00,87.99,88.01,87.98,87.99,7800.0,71.5334,71.5497,71.5253,71.5334,7800.0
2013-08-06 14:35:00,87.98,87.98,87.96,87.97,6700.0,71.5253,71.5253,71.509,71.5172,6700.0
2013-08-06 14:40:00,87.94,87.94,87.92,87.94,4800.0,71.4928,71.4928,71.4765,71.4928,4800.0
2013-08-06 14:45:00,87.95,87.96,87.91,87.92,13200.0,71.5009,71.509,71.4684,71.4765,13200.0
2013-08-06 14:50:00,87.93,87.97,87.93,87.97,4800.0,71.4846,71.5172,71.4846,71.5172,4800.0
2013-08-06 14:55:00,87.99,87.99,87.96,87.98,16700.0,71.5334,71.5334,71.509,71.5253,16700.0
2013-08-06 15:00:00,87.98,88.0,87.97,87.99,15500.0,71.5253,71.5416,71.5172,71.5334,15500.0
2013-08-06 15:05:00,87.99,88.02,87.96,87.96,7200.0,71.5334,71.5578,71.509,71.509,7200.0
2013-08-06 15:10:00,87.97,88.01,87.97,88.0,12900.0,71.5172,71.5497,71.5172,71.5416,12900.0
2013-08-06 15:15:00,88.01,88.01,87.98,87.99,7700.0,71.5497,71.5497,71.5253,71.5334,7700.0
2013-08-06 15:20:00,88.0,88.03,87.99,88.0,24500.0,71.5416,71.5659,71.5334,71.5416,24500.0
2013-08-06 15:25:00,88.0,88.02,88.0,88.01,6500.0,71.5416,71.5578,71.5416,71.5497,6500.0
2013-08-06 15:30:00,88.02,88.02,87.97,87.97,24700.0,71.5578,71.5578,71.5172,71.5172,24700.0
2013-08-06 15:35:00,87.97,88.01,87.96,88.01,21000.0,71.5172,71.5497,71.509,71.5497,21000.0
2013-08-06 15:40:00,88.01,88.05,88.0,88.04,34000.0,71.5497,71.5822,71.5416,71.5741,34000.0
2013-08-06 15:45:00,88.05,88.05,88.0,88.0,24100.0,71.5822,71.5822,71.5416,71.5416,24100.0
2013-08-06 15:50:00,87.99,87.99,87.92,87.94,20500.0,71.5334,71.5334,71.4765,71.4928,20500.0
2013-08-06 15:55:00,87.94,88.0,87.93,87.99,23300.0,71.4928,71.5416,71.4846,71.5334,23300.0
2013-08-07 09:30:00,87.66,87.7,87.58,87.61,109100.0,71.2651,71.2977,71.2001,71.2245,109100.0
2013-08-07 09:35:00,87.61,87.66,87.59,87.62,23600.0,71.2245,71.2651,71.2082,71.2326,23600.0
2013-08-07 09:40:00,87.61,87.7,87.61,87.69,13900.0,71.2245,71.2977,71.2245,71.2895,13900.0
2013-08-07 09:45:00,87.7,87.78,87.69,87.76,15800.0,71.2977,71.3627,71.2895,71.3464,15800.0
2013-08-07 09:50:00,87.75,87.75,87.66,87.68,11400.0,71.3383,71.3383,71.2651,71.2814,11400.0
2013-08-07 09:55:00,87.68,87.68,87.46,87.5,61400.0,71.2814,71.2814,71.1025,71.1351,61400.0
2013-08-07 10:00:00,87.48,87.48,87.38,87.41,46900.0,71.1188,71.1188,71.0375,71.0619,46900.0
2013-08-07 10:05:00,87.4,87.44,87.38,87.42,32800.0,71.0538,71.0863,71.0375,71.07,32800.0
2013-08-07 10:10:00,87.42,87.42,87.32,87.35,28300.0,71.07,71.07,70.9887,71.0131,28300.0
2013-08-07 10:15:00,87.35,87.4,87.34,87.4,13200.0,71.0131,71.0538,71.005,71.0538,13200.0
2013-08-07 10:20:00,87.41,87.41,87.33,87.37,12000.0,71.0619,71.0619,70.9969,71.0294,12000.0
2013-08-07 10:25:00,87.37,87.38,87.34,87.35,28000.0,71.0294,71.0375,71.005,71.0131,28000.0
2013-08-07 10:30:00,87.33,87.37,87.29,87.35,29900.0,70.9969,71.0294,70.9643,71.0131,29900.0
2013-08-07 10:35:00,87.36,87.36,87.31,87.34,14100.0,71.0213,71.0213,70.9806,71.005,14100.0
2013-08-07 10:40:00,87.35,87.45,87.33,87.45,74700.0,71.0131,71.0944,70.9969,71.0944,74700.0
2013-08-07 10:45:00,87.45,87.48,87.43,87.46,27200.0,71.0944,71.1188,71.0782,71.1025,27200.0
2013-08-07 10:50:00,87.46,87.48,87.44,87.45,12800.0,71.1025,71.1188,71.0863,71.0944,12800.0
2013-08-07 10:55:00,87.45,87.49,87.45,87.49,4300.0,71.0944,71.1269,71.0944,71.1269,4300.0
2013-08-07 11:00:00,87.5,87.5,87.47,87.49,17100.0,71.1351,71.1351,71.1107,71.1269,17100.0
2013-08-07 11:05:00,87.49,87.5,87.47,87.48,7800.0,71.1269,71.1351,71.1107,71.1188,7800.0
2013-08-07 11:10:00,87.48,87.53,87.48,87.51,4400.0,71.1188,71.1595,71.1188,71.1432,4400.0
2013-08-07 11:15:00,87.52,87.52,87.48,87.48,4500.0,71.1513,71.1513,71.1188,71.1188,4500.0
2013-08-07 11:20:00,87.49,87.5,87.47,87.48,3600.0,71.1269,71.1351,71.1107,71.1188,3600.0
2013-08-07 11:25:00,87.47,87.49,87.45,87.45,8400.0,71.1107,71.1269,71.0944,71.0944,8400.0
2013-08-07 11:30:00,87.44,87.46,87.42,87.45,6000.0,71.0863,71.1025,71.07,71.0944,6000.0
2013-08-07 11:35:00,87.46,87.48,87.43,87.44,67200.0,71.1025,71.1188,71.0782,71.0863,67200.0
2013-08-07 11:40:00,87.4,87.45,87.4,87.42,18300.0,71.0538,71.0944,71.0538,71.07,18300.0
2013-08-07 11:45:00,87.42,87.42,87.38,87.39,6100.0,71.07,71.07,71.0375,71.0456,6100.0
2013-08-07 11:50:00,87.39,87.47,87.39,87.47,12600.0,71.0456,71.1107,71.0456,71.1107,12600.0
2013-08-07 11:55:00,87.47,87.47,87.45,87.46,8200.0,71.1107,71.1107,71.0944,71.1025,8200.0
2013-08-07 12:00:00,87.46,87.48,87.45,87.48,6200.0,71.1025,71.1188,71.0944,71.1188,6200.0
2013-08-07 12:05:00,87.48,87.49,87.44,87.46,6800.0,71.1188,71.1269,71.0863,71.1025,6800.0
2013-08-07 12:10:00,87.47,87.51,87.47,87.5,11000.0,71.1107,71.1432,71.1107,71.1351,11000.0
2013-08-07 12:15:00,87.51,87.52,87.47,87.51,13000.0,71.1432,71.1513,71.1107,71.1432,13000.0
2013-08-07 12:20:00,87.5,87.52,87.5,87.5,10500.0,71.1351,71.1513,71.1351,71.1351,10500.0
2013-08-07 12:25:00,87.49,87.5,87.47,87.49,2800.0,71.1269,71.1351,71.1107,71.1269,2800.0
2013-08-07 12:30:00,87.47,87.52,87.47,87.52,10000.0,71.1107,71.1513,71.1107,71.1513,10000.0
2013-08-07 12:35:00,87.55,87.6,87.55,87.6,2700.0,71.1757,71.2164,71.1757,71.2164,2700.0
2013-08-07 12:40:00,87.59,87.61,87.58,87.61,4700.0,71.2082,71.2245,71.2001,71.2245,4700.0
2013-08-07 12:45:00,87.61,87.63,87.6,87.6,6100.0,71.2245,71.2408,71.2164,71.2164,6100.0
2013-08-07 12:50:00,87.6,87.61,87.59,87.6,2900.0,71.2164,71.2245,71.2082,71.2164,2900.0
2013-08-07 12:55:00,87.61,87.62,87.61,87.62,11500.0,71.2245,71.2326,71.2245,71.2326,11500.0
2013-08-07 13:00:00,87.63,87.65,87.62,87.63,18000.0,71.2408,71.257,71.2326,71.2408,18000.0
2013-08-07 13:05:00,87.63,87.66,87.62,87.66,16600.0,71.2408,71.2651,71.2326,71.2651,16600.0
2013-08-07 13:10:00,87.67,87.67,87.64,87.65,14100.0,71.2733,71.2733,71.2489,71.257,14100.0
2013-08-07 13:15:00,87.66,87.67,87.64,87.64,14000.0,71.2651,71.2733,71.2489,71.2489,14000.0
2013-08-07 13:20:00,87.63,87.64,87.62,87.62,6200.0,71.2408,71.2489,71.2326,71.2326,6200.0
2013-08-07 13:25:00,87.63,87.69,87.63,87.68,15000.0,71.2408,71.2895,71.2408,71.2814,15000.0
2013-08-07 13:30:00,87.67,87.7,87.66,87.66,38100.0,71.2733,71.2977,71.2651,71.2651,38100.0
2013-08-07 13:35:00,87.65,87.67,87.65,87.65,6700.0,71.257,71.2733,71.257,71.257,6700.0
2013-08-07 13:40:00,87.65,87.65,87.62,87.62,6500.0,71.257,71.257,71.2326,71.2326,6500.0
2013-08-07 13:45:00,87.61,87.62,87.59,87.6,14000.0,71.2245,71.2326,71.2082,71.2164,14000.0
2013-08-07 13:50:00,87.6,87.6,87.58,87.59,10400.0,71.2164,71.2164,71.2001,71.2082,10400.0
2013-08-07 13:55:00,87.59,87.66,87.59,87.65,8400.0,71.2082,71.2651,71.2082,71.257,8400.0
2013-08-07 14:00:00,87.64,87.67,87.64,87.64,6500.0,71.2489,71.2733,71.2489,71.2489,6500.0
2013-08-07 14:05:00,87.64,87.65,87.61,87.61,7200.0,71.2489,71.257,71.2245,71.2245,7200.0
2013-08-07 14:10:00,87.61,87.64,87.61,87.64,7300.0,71.2245,71.2489,71.2245,71.2489,7300.0
2013-08-07 14:15:00,87.66,87.66,87.64,87.66,8800.0,71.2651,71.2651,71.2489,71.2651,8800.0
2013-08-07 14:20:00,87.6,87.62,87.55,87.56,11200.0,71.2164,71.2326,71.1757,71.1838,11200.0
2013-08-07 14:25:00,87.55,87.59,87.55,87.59,15200.0,71.1757,71.2082,71.1757,71.2082,15200.0
2013-08-07 14:30:00,87.6,87.62,87.59,87.6,14500.0,71.2164,71.2326,71.2082,71.2164,14500.0
2013-08-07 14:35:00,87.59,87.61,87.58,87.6,10400.0,71.2082,71.2245,71.2001,71.2164,10400.0
2013-08-07 14:40:00,87.61,87.62,87.57,87.58,17100.0,71.2245,71.2326,71.192,71.2001,17100.0
2013-08-07 14:45:00,87.58,87.6,87.56,87.59,26000.0,71.2001,71.2164,71.1838,71.2082,26000.0
2013-08-07 14:50:00,87.59,87.61,87.57,87.6,7900.0,71.2082,71.2245,71.192,71.2164,7900.0
2013-08-07 14:55:00,87.62,87.65,87.61,87.63,7400.0,71.2326,71.257,71.2245,71.2408,7400.0
2013-08-07 15:00:00,87.64,87.69,87.63,87.68,8300.0,71.2489,71.2895,71.2408,71.2814,8300.0
2013-08-07 15:05:00,87.69,87.69,87.65,87.67,7900.0,71.2895,71.2895,71.257,71.2733,7900.0
2013-08-07 15:10:00,87.68,87.76,87.67,87.74,22100.0,71.2814,71.3464,71.2733,71.3302,22100.0
2013-08-07 15:15:00,87.73,87.74,87.7,87.71,12800.0,71.322,71.3302,71.2977,71.3058,12800.0
2013-08-07 15:20:00,87.72,87.72,87.68,87.68,16100.0,71.3139,71.3139,71.2814,71.2814,16100.0
2013-08-07 15:25:00,87.68,87.71,87.67,87.71,14900.0,71.2814,71.3058,71.2733,71.3058,14900.0
2013-08-07 15:30:00,87.71,87.71,87.64,87.66,28200.0,71.3058,71.3058,71.2489,71.2651,28200.0
2013-08-07 15:35:00,87.66,87.74,87.66,87.72,17400.0,71.2651,71.3302,71.2651,71.3139,17400.0
2013-08-07 15:40:00,87.72,87.73,87.7,87.72,16300.0,71.3139,71.322,71.2977,71.3139,16300.0
2013-08-07 15:45:00,87.72,87.74,87.7,87.7,4300.0,71.3139,71.3302,71.2977,71.2977,4300.0
2013-08-07 15:50:00,87.71,87.71,87.61,87.62,13300.0,71.3058,71.3058,71.2245,71.2326,13300.0
2013-08-07 15:55:00,87.61,87.66,87.61,87.64,26500.0,71.2245,71.2651,71.2245,71.2489,26500.0
2013-08-08 09:30:00,88.09,88.16,88.03,88.09,38100.0,71.6147,71.6716,71.5659,71.6147,38100.0
2013-08-08 09:35:00,88.07,88.18,88.07,88.08,20800.0,71.5985,71.6879,71.5985,71.6066,20800.0
2013-08-08 09:40:00,88.1,88.11,88.04,88.04,22300.0,71.6228,71.631,71.5741,71.5741,22300.0
2013-08-08 09:45:00,88.04,88.06,87.99,88.02,43800.0,71.5741,71.5903,71.5334,71.5578,43800.0
2013-08-08 09:50:00,88.03,88.03,87.95,87.97,37800.0,71.5659,71.5659,71.5009,71.5172,37800.0
2013-08-08 09:55:00,87.96,88.03,87.94,88.03,26400.0,71.509,71.5659,71.4928,71.5659,26400.0
2013-08-08 10:00:00,88.01,88.05,87.96,87.97,28100.0,71.5497,71.5822,71.509,71.5172,28100.0
2013-08-08 10:05:00,87.98,87.98,87.86,87.87,27000.0,71.5253,71.5253,71.4277,71.4359,27000.0
2013-08-08 10:10:00,87.86,87.86,87.75,87.77,24500.0,71.4277,71.4277,71.3383,71.3546,24500.0
2013-08-08 10:15:00,87.76,87.78,87.72,87.75,20100.0,71.3464,71.3627,71.3139,71.3383,20100.0
2013-08-08 10:20:00,87.75,87.8,87.74,87.78,20100.0,71.3383,71.379,71.3302,71.3627,20100.0
2013-08-08 10:25:00,87.78,87.8,87.78,87.8,36300.0,71.3627,71.379,71.3627,71.379,36300.0
2013-08-08 10:30:00,87.8,87.8,87.63,87.65,37800.0,71.379,71.379,71.2408,71.257,37800.0
2013-08-08 10:35:00,87.65,87.65,87.6,87.65,39100.0,71.257,71.257,71.2164,71.257,39100.0
2013-08-08 10:40:00,87.64,87.64,87.59,87.6,19800.0,71.2489,71.2489,71.2082,71.2164,19800.0
2013-08-08 10:45:00,87.57,87.65,87.56,87.65,44600.0,71.192,71.257,71.1838,71.257,44600.0
2013-08-08 10:50:00,87.65,87.69,87.63,87.69,21100.0,71.257,71.2895,71.2408,71.2895,21100.0
2013-08-08 10:55:00,87.69,87.7,87.68,87.7,47400.0,71.2895,71.2977,71.2814,71.2977,47400.0
2013-08-08 11:00:00,87.7,87.7,87.66,87.68,22100.0,71.2977,71.2977,71.2651,71.2814,22100.0
2013-08-08 11:05:00,87.68,87.7,87.66,87.69,46900.0,71.2814,71.2977,71.2651,71.2895,46900.0
2013-08-08 11:10:00,87.7,87.71,87.69,87.69,16400.0,71.2977,71.3058,71.2895,71.2895,16400.0
2013-08-08 11:15:00,87.7,87.71,87.67,87.69,24300.0,71.2977,71.3058,71.2733,71.2895,24300.0
2013-08-08 11:20:00,87.69,87.76,87.69,87.75,33800.0,71.2895,71.3464,71.2895,71.3383,33800.0
2013-08-08 11:25:00,87.74,87.76,87.72,87.76,16800.0,71.3302,71.3464,71.3139,71.3464,16800.0
2013-08-08 11:30:00,87.77,87.8,87.74,87.8,18900.0,71.3546,71.379,71.3302,71.379,18900.0
2013-08-08 11:35:00,87.82,87.82,87.78,87.81,14000.0,71.3952,71.3952,71.3627,71.3871,14000.0
2013-08-08 11:40:00,87.82,87.84,87.77,87.78,15400.0,71.3952,71.4115,71.3546,71.3627,15400.0
2013-08-08 11:45:00,87.78,87.8,87.77,87.8,10900.0,71.3627,71.379,71.3546,71.379,10900.0
2013-08-08 11:50:00,87.8,87.83,87.8,87.82,39100.0,71.379,71.4033,71.379,71.3952,39100.0
2013-08-08 11:55:00,87.83,87.87,87.82,87.87,29800.0,71.4033,71.4359,71.3952,71.4359,29800.0
2013-08-08 12:00:00,87.86,87.92,87.86,87.91,35100.0,71.4277,71.4765,71.4277,71.4684,35100.0
2013-08-08 12:05:00,87.91,87.94,87.9,87.9,14100.0,71.4684,71.4928,71.4603,71.4603,14100.0
2013-08-08 12:10:00,87.9,87.97,87.9,87.96,18500.0,71.4603,71.5172,71.4603,71.509,18500.0
2013-08-08 12:15:00,87.96,88.02,87.96,88.0,26300.0,71.509,71.5578,71.509,71.5416,26300.0
2013-08-08 12:20:00,88.0,88.03,87.99,87.99,14100.0,71.5416,71.5659,71.5334,71.5334,14100.0
2013-08-08 12:25:00,87.99,88.02,87.98,88.01,12000.0,71.5334,71.5578,71.5253,71.5497,12000.0
2013-08-08 12:30:00,88.01,88.07,88.01,88.06,17400.0,71.5497,71.5985,71.5497,71.5903,17400.0
2013-08-08 12:35:00,88.06,88.08,88.06,88.06,13500.0,71.5903,71.6066,71.5903,71.5903,13500.0
2013-08-08 12:40:00,88.06,88.12,88.06,88.11,15800.0,71.5903,71.6391,71.5903,71.631,15800.0
2013-08-08 12:45:00,88.11,88.11,88.09,88.09,14100.0,71.631,71.631,71.6147,71.6147,14100.0
2013-08-08 12:50:00,88.09,88.1,88.07,88.08,16300.0,71.6147,71.6228,71.5985,71.6066,16300.0
2013-08-08 12:55:00,88.08,88.09,88.07,88.07,7900.0,71.6066,71.6147,71.5985,71.5985,7900.0
2013-08-08 13:00:00,88.07,88.14,88.07,88.13,58900.0,71.5985,71.6554,71.5985,71.6472,58900.0
2013-08-08 13:05:00,88.14,88.15,88.1,88.11,20700.0,71.6554,71.6635,71.6228,71.631,20700.0
2013-08-08 13:10:00,88.09,88.09,88.05,88.06,22400.0,71.6147,71.6147,71.5822,71.5903,22400.0
2013-08-08 13:15:00,88.07,88.07,88.04,88.04,13200.0,71.5985,71.5985,71.5741,71.5741,13200.0
2013-08-08 13:20:00,88.04,88.08,88.03,88.08,23000.0,71.5741,71.6066,71.5659,71.6066,23000.0
2013-08-08 13:25:00,88.08,88.09,88.06,88.08,14000.0,71.6066,71.6147,71.5903,71.6066,14000.0
2013-08-08 13:30:00,88.09,88.11,88.07,88.08,25100.0,71.6147,71.631,71.5985,71.6066,25100.0
2013-08-08 13:35:00,88.08,88.08,88.06,88.06,13700.0,71.6066,71.6066,71.5903,71.5903,13700.0
2013-08-08 13:40:00,88.05,88.06,88.03,88.05,20900.0,71.5822,71.5903,71.5659,71.5822,20900.0
2013-08-08 13:45:00,88.05,88.08,88.03,88.06,12100.0,71.5822,71.6066,71.5659,71.5903,12100.0
2013-08-08 13:50:00,88.05,88.1,88.03,88.09,23200.0,71.5822,71.6228,71.5659,71.6147,23200.0
2013-08-08 13:55:00,88.1,88.1,88.07,88.09,8800.0,71.6228,71.6228,71.5985,71.6147,8800.0
2013-08-08 14:00:00,88.1,88.15,88.1,88.12,35000.0,71.6228,71.6635,71.6228,71.6391,35000.0
2013-08-08 14:05:00,88.12,88.12,88.08,88.08,11500.0,71.6391,71.6391,71.6066,71.6066,11500.0
2013-08-08 14:10:00,88.09,88.11,88.07,88.11,45600.0,71.6147,71.631,71.5985,71.631,45600.0
2013-08-08 14:15:00,88.1,88.11,88.1,88.1,12700.0,71.6228,71.631,71.6228,71.6228,12700.0
2013-08-08 14:20:00,88.11,88.12,88.1,88.12,28900.0,71.631,71.6391,71.6228,71.6391,28900.0
2013-08-08 14:25:00,88.12,88.16,88.11,88.16,17200.0,71.6391,71.6716,71.631,71.6716,17200.0
2013-08-08 14:30:00,88.16,88.17,88.1,88.1,10700.0,71.6716,71.6798,71.6228,71.6228,10700.0
2013-08-08 14:35:00,88.11,88.13,88.1,88.12,10600.0,71.631,71.6472,71.6228,71.6391,10600.0
2013-08-08 14:40:00,88.13,88.14,88.1,88.13,56400.0,71.6472,71.6554,71.6228,71.6472,56400.0
2013-08-08 14:45:00,88.12,88.13,88.11,88.11,16900.0,71.6391,71.6472,71.631,71.631,16900.0
2013-08-08 14:50:00,88.1,88.11,88.06,88.07,14600.0,71.6228,71.631,71.5903,71.5985,14600.0
2013-08-08 14:55:00,88.06,88.09,88.06,88.09,20300.0,71.5903,71.6147,71.5903,71.6147,20300.0
2013-08-08 15:00:00,88.09,88.11,88.08,88.09,15700.0,71.6147,71.631,71.6066,71.6147,15700.0
2013-08-08 15:05:00,88.09,88.13,88.07,88.12,18200.0,71.6147,71.6472,71.5985,71.6391,18200.0
2013-08-08 15:10:00,88.11,88.11,88.06,88.07,28300.0,71.631,71.631,71.5903,71.5985,28300.0
2013-08-08 15:15:00,88.08,88.09,88.05,88.05,7900.0,71.6066,71.6147,71.5822,71.5822,7900.0
2013-08-08 15:20:00,88.05,88.06,88.02,88.04,17100.0,71.5822,71.5903,71.5578,71.5741,17100.0
2013-08-08 15:25:00,88.05,88.07,88.03,88.07,20900.0,71.5822,71.5985,71.5659,71.5985,20900.0
2013-08-08 15:30:00,88.08,88.09,88.06,88.08,18600.0,71.6066,71.6147,71.5903,71.6066,18600.0
2013-08-08 15:35:00,88.09,88.09,88.05,88.09,20500.0,71.6147,71.6147,71.5822,71.6147,20500.0
2013-08-08 15:40:00,88.1,88.12,88.09,88.1,9300.0,71.6228,71.6391,71.6147,71.6228,9300.0
2013-08-08 15:45:00,88.09,88.11,88.08,88.11,34800.0,71.6147,71.631,71.6066,71.631,34800.0
2013-08-08 15:50:00,88.1,88.11,88.04,88.05,59600.0,71.6228,71.631,71.5741,71.5822,59600.0
2013-08-08 15:55:00,88.05,88.07,88.01,88.01,39600.0,71.5822,71.5985,71.5497,71.5497,39600.0
2013-08-09 09:30:00,87.9,87.95,87.85,87.93,36000.0,71.4603,71.5009,71.4196,71.4846,36000.0
2013-08-09 09:35:00,87.94,88.03,87.94,88.02,18300.0,71.4928,71.5659,71.4928,71.5578,18300.0
2013-08-09 09:40:00,88.04,88.1,88.02,88.09,179000.0,71.5741,71.6228,71.5578,71.6147,179000.0
2013-08-09 09:45:00,88.1,88.17,88.1,88.14,14000.0,71.6228,71.6798,71.6228,71.6554,14000.0
2013-08-09 09:50:00,88.13,88.14,88.06,88.08,16900.0,71.6472,71.6554,71.5903,71.6066,16900.0
2013-08-09 09:55:00,88.07,88.1,88.06,88.08,12600.0,71.5985,71.6228,71.5903,71.6066,12600.0
2013-08-09 10:00:00,88.1,88.11,88.06,88.06,22700.0,71.6228,71.631,71.5903,71.5903,22700.0
2013-08-09 10:05:00,88.08,88.08,87.9,87.96,29700.0,71.6066,71.6066,71.4603,71.509,29700.0
2013-08-09 10:10:00,87.96,87.98,87.94,87.98,14500.0,71.509,71.5253,71.4928,71.5253,14500.0
2013-08-09 10:15:00,87.99,88.0,87.88,87.88,16200.0,71.5334,71.5416,71.444,71.444,16200.0
2013-08-09 10:20:00,87.88,87.88,87.8,87.87,11300.0,71.444,71.444,71.379,71.4359,11300.0
2013-08-09 10:25:00,87.87,87.91,87.85,87.89,33200.0,71.4359,71.4684,71.4196,71.4521,33200.0
2013-08-09 10:30:00,87.89,87.93,87.87,87.9,13700.0,71.4521,71.4846,71.4359,71.4603,13700.0
2013-08-09 10:35:00,87.89,87.93,87.87,87.93,40800.0,71.4521,71.4846,71.4359,71.4846,40800.0
2013-08-09 10:40:00,87.92,87.99,87.91,87.99,7200.0,71.4765,71.5334,71.4684,71.5334,7200.0
2013-08-09 10:45:00,88.0,88.02,87.95,87.95,17500.0,71.5416,71.5578,71.5009,71.5009,17500.0
2013-08-09 10:50:00,87.96,87.97,87.85,87.86,67600.0,71.509,71.5172,71.4196,71.4277,67600.0
2013-08-09 10:55:00,87.85,87.86,87.79,87.83,89800.0,71.4196,71.4277,71.3708,71.4033,89800.0
2013-08-09 11:00:00,87.81,87.82,87.7,87.72,97900.0,71.3871,71.3952,71.2977,71.3139,97900.0
2013-08-09 11:05:00,87.71,87.72,87.66,87.72,45200.0,71.3058,71.3139,71.2651,71.3139,45200.0
2013-08-09 11:10:00,87.71,87.76,87.71,87.75,30000.0,71.3058,71.3464,71.3058,71.3383,30000.0
2013-08-09 11:15:00,87.74,87.76,87.69,87.71,28500.0,71.3302,71.3464,71.2895,71.3058,28500.0
2013-08-09 11:20:00,87.71,87.71,87.59,87.6,61700.0,71.3058,71.3058,71.2082,71.2164,61700.0
2013-08-09 11:25:00,87.59,87.6,87.47,87.56,64900.0,71.2082,71.2164,71.1107,71.1838,64900.0
2013-08-09 11:30:00,87.55,87.59,87.54,87.58,24400.0,71.1757,71.2082,71.1676,71.2001,24400.0
2013-08-09 11:35:00,87.58,87.62,87.58,87.62,29700.0,71.2001,71.2326,71.2001,71.2326,29700.0
2013-08-09 11:40:00,87.63,87.65,87.62,87.63,28800.0,71.2408,71.257,71.2326,71.2408,28800.0
2013-08-09 11:45:00,87.63,87.72,87.63,87.72,19900.0,71.2408,71.3139,71.2408,71.3139,19900.0
2013-08-09 11:50:00,87.71,87.74,87.7,87.72,13000.0,71.3058,71.3302,71.2977,71.3139,13000.0
2013-08-09 11:55:00,87.73,87.75,87.73,87.73,16600.0,71.322,71.3383,71.322,71.322,16600.0
2013-08-09 12:00:00,87.72,87.72,87.69,87.69,13400.0,71.3139,71.3139,71.2895,71.2895,13400.0
2013-08-09 12:05:00,87.69,87.7,87.65,87.68,22500.0,71.2895,71.2977,71.257,71.2814,22500.0
2013-08-09 12:10:00,87.68,87.79,87.68,87.77,22300.0,71.2814,71.3708,71.2814,71.3546,22300.0
2013-08-09 12:15:00,87.77,87.77,87.75,87.76,19100.0,71.3546,71.3546,71.3383,71.3464,19100.0
2013-08-09 12:20:00,87.76,87.81,87.75,87.76,16400.0,71.3464,71.3871,71.3383,71.3464,16400.0
2013-08-09 12:25:00,87.75,87.81,87.75,87.79,4700.0,71.3383,71.3871,71.3383,71.3708,4700.0
2013-08-09 12:30:00,87.82,87.87,87.82,87.87,14600.0,71.3952,71.4359,71.3952,71.4359,14600.0
2013-08-09 12:35:00,87.87,87.91,87.86,87.91,5400.0,71.4359,71.4684,71.4277,71.4684,5400.0
2013-08-09 12:40:00,87.92,87.92,87.89,87.9,12000.0,71.4765,71.4765,71.4521,71.4603,12000.0
2013-08-09 12:45:00,87.89,87.91,87.89,87.9,4700.0,71.4521,71.4684,71.4521,71.4603,4700.0
2013-08-09 12:50:00,87.91,87.92,87.87,87.88,15700.0,71.4684,71.4765,71.4359,71.444,15700.0
2013-08-09 12:55:00,87.87,87.89,87.85,87.85,7900.0,71.4359,71.4521,71.4196,71.4196,7900.0
2013-08-09 13:00:00,87.86,87.87,87.84,87.84,7400.0,71.4277,71.4359,71.4115,71.4115,7400.0
2013-08-09 13:05:00,87.84,87.85,87.82,87.84,11500.0,71.4115,71.4196,71.3952,71.4115,11500.0
2013-08-09 13:10:00,87.85,87.88,87.85,87.85,15600.0,71.4196,71.444,71.4196,71.4196,15600.0
2013-08-09 13:15:00,87.86,87.89,87.86,87.87,13200.0,71.4277,71.4521,71.4277,71.4359,13200.0
2013-08-09 13:20:00,87.88,87.93,87.88,87.92,16600.0,71.444,71.4846,71.444,71.4765,16600.0
2013-08-09 13:25:00,87.91,87.97,87.91,87.95,11800.0,71.4684,71.5172,71.4684,71.5009,11800.0
2013-08-09 13:30:00,87.96,87.99,87.96,87.97,13700.0,71.509,71.5334,71.509,71.5172,13700.0
2013-08-09 13:35:00,87.97,87.98,87.96,87.97,21000.0,71.5172,71.5253,71.509,71.5172,21000.0
2013-08-09 13:40:00,87.97,87.99,87.96,87.96,20700.0,71.5172,71.5334,71.509,71.509,20700.0
2013-08-09 13:45:00,87.97,87.97,87.9,87.9,8800.0,71.5172,71.5172,71.4603,71.4603,8800.0
2013-08-09 13:50:00,87.91,87.96,87.91,87.96,11900.0,71.4684,71.509,71.4684,71.509,11900.0
2013-08-09 13:55:00,87.96,87.97,87.9,87.91,9400.0,71.509,71.5172,71.4603,71.4684,9400.0
2013-08-09 14:00:00,87.91,87.95,87.88,87.93,40600.0,71.4684,71.5009,71.444,71.4846,40600.0
2013-08-09 14:05:00,87.92,87.93,87.85,87.85,26300.0,71.4765,71.4846,71.4196,71.4196,26300.0
2013-08-09 14:10:00,87.84,87.91,87.84,87.9,16800.0,71.4115,71.4684,71.4115,71.4603,16800.0
2013-08-09 14:15:00,87.89,87.93,87.83,87.91,32000.0,71.4521,71.4846,71.4033,71.4684,32000.0
2013-08-09 14:20:00,87.91,87.95,87.9,87.94,7500.0,71.4684,71.5009,71.4603,71.4928,7500.0
2013-08-09 14:25:00,87.94,87.95,87.9,87.92,11200.0,71.4928,71.5009,71.4603,71.4765,11200.0
2013-08-09 14:30:00,87.91,87.95,87.88,87.89,13400.0,71.4684,71.5009,71.444,71.4521,13400.0
2013-08-09 14:35:00,87.9,87.9,87.8,87.8,34100.0,71.4603,71.4603,71.379,71.379,34100.0
2013-08-09 14:40:00,87.8,87.85,87.8,87.84,47000.0,71.379,71.4196,71.379,71.4115,47000.0
2013-08-09 14:45:00,87.84,87.87,87.8,87.87,48900.0,71.4115,71.4359,71.379,71.4359,48900.0
2013-08-09 14:50:00,87.88,87.89,87.86,87.89,47900.0,71.444,71.4521,71.4277,71.4521,47900.0
2013-08-09 14:55:00,87.88,87.88,87.82,87.88,18500.0,71.444,71.444,71.3952,71.444,18500.0
2013-08-09 15:00:00,87.89,87.9,87.85,87.88,23000.0,71.4521,71.4603,71.4196,71.444,23000.0
2013-08-09 15:05:00,87.87,87.88,87.85,87.86,36200.0,71.4359,71.444,71.4196,71.4277,36200.0
2013-08-09 15:10:00,87.87,87.88,87.83,87.85,25800.0,71.4359,71.444,71.4033,71.4196,25800.0
2013-08-09 15:15:00,87.86,87.89,87.85,87.89,14600.0,71.4277,71.4521,71.4196,71.4521,14600.0
2013-08-09 15:20:00,87.88,87.92,87.87,87.89,37400.0,71.444,71.4765,71.4359,71.4521,37400.0
2013-08-09 15:25:00,87.89,87.92,87.84,87.84,17100.0,71.4521,71.4765,71.4115,71.4115,17100.0
2013-08-09 15:30:00,87.84,87.85,87.8,87.8,40300.0,71.4115,71.4196,71.379,71.379,40300.0
2013-08-09 15:35:00,87.81,87.86,87.79,87.83,11600.0,71.3871,71.4277,71.3708,71.4033,11600.0
2013-08-09 15:40:00,87.84,87.85,87.8,87.8,28000.0,71.4115,71.4196,71.379,71.379,28000.0
2013-08-09 15:45:00,87.8,87.81,87.76,87.78,55900.0,71.379,71.3871,71.3464,71.3627,55900.0
2013-08-09 15:50:00,87.78,87.78,87.73,87.74,10100.0,71.3627,71.3627,71.322,71.3302,10100.0
2013-08-09 15:55:00,87.74,87.8,87.73,87.77,48400.0,71.3302,71.379,71.322,71.3546,48400.0
2013-08-12 09:30:00,87.39,87.4,87.25,87.39,76300.0,71.0456,71.0538,70.9318,71.0456,76300.0
2013-08-12 09:35:00,87.39,87.54,87.39,87.52,9100.0,71.0456,71.1676,71.0456,71.1513,9100.0
2013-08-12 09:40:00,87.57,87.6,87.56,87.59,11200.0,71.192,71.2164,71.1838,71.2082,11200.0
2013-08-12 09:45:00,87.64,87.65,87.56,87.58,7000.0,71.2489,71.257,71.1838,71.2001,7000.0
2013-08-12 09:50:00,87.6,87.67,87.6,87.64,9200.0,71.2164,71.2733,71.2164,71.2489,9200.0
2013-08-12 09:55:00,87.64,87.66,87.61,87.61,6900.0,71.2489,71.2651,71.2245,71.2245,6900.0
2013-08-12 10:00:00,87.61,87.71,87.61,87.62,12400.0,71.2245,71.3058,71.2245,71.2326,12400.0
2013-08-12 10:05:00,87.62,87.68,87.62,87.68,7700.0,71.2326,71.2814,71.2326,71.2814,7700.0
2013-08-12 10:10:00,87.66,87.75,87.66,87.73,8300.0,71.2651,71.3383,71.2651,71.322,8300.0
2013-08-12 10:15:00,87.74,87.74,87.63,87.66,9900.0,71.3302,71.3302,71.2408,71.2651,9900.0
2013-08-12 10:20:00,87.66,87.67,87.61,87.66,7800.0,71.2651,71.2733,71.2245,71.2651,7800.0
2013-08-12 10:25:00,87.67,87.7,87.62,87.62,6400.0,71.2733,71.2977,71.2326,71.2326,6400.0
2013-08-12 10:30:00,87.61,87.69,87.61,87.68,9000.0,71.2245,71.2895,71.2245,71.2814,9000.0
2013-08-12 10:35:00,87.69,87.76,87.67,87.72,11400.0,71.2895,71.3464,71.2733,71.3139,11400.0
2013-08-12 10:40:00,87.73,87.78,87.72,87.78,2300.0,71.322,71.3627,71.3139,71.3627,2300.0
2013-08-12 10:45:00,87.75,87.76,87.74,87.74,7700.0,71.3383,71.3464,71.3302,71.3302,7700.0
2013-08-12 10:50:00,87.73,87.75,87.73,87.74,4900.0,71.322,71.3383,71.322,71.3302,4900.0
2013-08-12 10:55:00,87.74,87.79,87.73,87.79,12600.0,71.3302,71.3708,71.322,71.3708,12600.0
2013-08-12 11:00:00,87.78,87.82,87.77,87.77,7600.0,71.3627,71.3952,71.3546,71.3546,7600.0
2013-08-12 11:05:00,87.77,87.77,87.71,87.71,5500.0,71.3546,71.3546,71.3058,71.3058,5500.0
2013-08-12 11:10:00,87.72,87.73,87.69,87.71,5500.0,71.3139,71.322,71.2895,71.3058,5500.0
2013-08-12 11:15:00,87.74,87.75,87.73,87.75,3400.0,71.3302,71.3383,71.322,71.3383,3400.0
2013-08-12 11:20:00,87.75,87.78,87.74,87.77,14700.0,71.3383,71.3627,71.3302,71.3546,14700.0
2013-08-12 11:25:00,87.76,87.79,87.76,87.78,7000.0,71.3464,71.3708,71.3464,71.3627,7000.0
2013-08-12 11:30:00,87.78,87.83,87.77,87.79,84200.0,71.3627,71.4033,71.3546,71.3708,84200.0
2013-08-12 11:35:00,87.79,87.79,87.76,87.78,6200.0,71.3708,71.3708,71.3464,71.3627,6200.0
2013-08-12 11:40:00,87.78,87.81,87.78,87.8,10800.0,71.3627,71.3871,71.3627,71.379,10800.0
2013-08-12 11:45:00,87.8,87.8,87.75,87.75,11900.0,71.379,71.379,71.3383,71.3383,11900.0
2013-08-12 11:50:00,87.72,87.74,87.71,87.72,21500.0,71.3139,71.3302,71.3058,71.3139,21500.0
2013-08-12 11:55:00,87.72,87.74,87.7,87.74,10500.0,71.3139,71.3302,71.2977,71.3302,10500.0
2013-08-12 12:00:00,87.74,87.75,87.7,87.7,5400.0,71.3302,71.3383,71.2977,71.2977,5400.0
2013-08-12 12:05:00,87.7,87.72,87.69,87.69,27300.0,71.2977,71.3139,71.2895,71.2895,27300.0
2013-08-12 12:10:00,87.69,87.7,87.65,87.68,19200.0,71.2895,71.2977,71.257,71.2814,19200.0
2013-08-12 12:15:00,87.67,87.71,87.67,87.7,11900.0,71.2733,71.3058,71.2733,71.2977,11900.0
2013-08-12 12:20:00,87.7,87.72,87.69,87.71,9300.0,71.2977,71.3139,71.2895,71.3058,9300.0
2013-08-12 12:25:00,87.7,87.7,87.62,87.63,14400.0,71.2977,71.2977,71.2326,71.2408,14400.0
2013-08-12 12:30:00,87.6,87.65,87.58,87.63,8400.0,71.2164,71.257,71.2001,71.2408,8400.0
2013-08-12 12:35:00,87.62,87.64,87.61,87.62,5500.0,71.2326,71.2489,71.2245,71.2326,5500.0
2013-08-12 12:40:00,87.6,87.66,87.6,87.65,9000.0,71.2164,71.2651,71.2164,71.257,9000.0
2013-08-12 12:45:00,87.63,87.67,87.61,87.64,14500.0,71.2408,71.2733,71.2245,71.2489,14500.0
2013-08-12 12:50:00,87.66,87.69,87.66,87.69,7200.0,71.2651,71.2895,71.2651,71.2895,7200.0
2013-08-12 12:55:00,87.7,87.71,87.68,87.71,10000.0,71.2977,71.3058,71.2814,71.3058,10000.0
2013-08-12 13:00:00,87.72,87.73,87.68,87.69,13300.0,71.3139,71.322,71.2814,71.2895,13300.0
2013-08-12 13:05:00,87.69,87.69,87.66,87.67,5700.0,71.2895,71.2895,71.2651,71.2733,5700.0
2013-08-12 13:10:00,87.67,87.68,87.63,87.64,5800.0,71.2733,71.2814,71.2408,71.2489,5800.0
2013-08-12 13:15:00,87.6,87.65,87.6,87.65,3700.0,71.2164,71.257,71.2164,71.257,3700.0
2013-08-12 13:20:00,87.66,87.69,87.64,87.69,8000.0,71.2651,71.2895,71.2489,71.2895,8000.0
2013-08-12 13:25:00,87.67,87.67,87.65,87.66,5700.0,71.2733,71.2733,71.257,71.2651,5700.0
2013-08-12 13:30:00,87.66,87.7,87.64,87.7,13900.0,71.2651,71.2977,71.2489,71.2977,13900.0
2013-08-12 13:35:00,87.7,87.71,87.66,87.67,15700.0,71.2977,71.3058,71.2651,71.2733,15700.0
2013-08-12 13:40:00,87.68,87.69,87.67,87.69,2800.0,71.2814,71.2895,71.2733,71.2895,2800.0
2013-08-12 13:45:00,87.69,87.69,87.62,87.62,4800.0,71.2895,71.2895,71.2326,71.2326,4800.0
2013-08-12 13:50:00,87.61,87.61,87.56,87.59,9400.0,71.2245,71.2245,71.1838,71.2082,9400.0
2013-08-12 13:55:00,87.58,87.59,87.56,87.59,21300.0,71.2001,71.2082,71.1838,71.2082,21300.0
2013-08-12 14:00:00,87.6,87.61,87.57,87.6,22900.0,71.2164,71.2245,71.192,71.2164,22900.0
2013-08-12 14:05:00,87.6,87.63,87.59,87.61,19300.0,71.2164,71.2408,71.2082,71.2245,19300.0
2013-08-12 14:10:00,87.62,87.63,87.61,87.61,7100.0,71.2326,71.2408,71.2245,71.2245,7100.0
2013-08-12 14:15:00,87.6,87.63,87.59,87.63,35700.0,71.2164,71.2408,71.2082,71.2408,35700.0
2013-08-12 14:20:00,87.63,87.64,87.62,87.64,9500.0,71.2408,71.2489,71.2326,71.2489,9500.0
2013-08-12 14:25:00,87.64,87.64,87.59,87.6,16000.0,71.2489,71.2489,71.2082,71.2164,16000.0
2013-08-12 14:30:00,87.61,87.62,87.58,87.59,16700.0,71.2245,71.2326,71.2001,71.2082,16700.0
2013-08-12 14:35:00,87.58,87.62,87.58,87.6,14000.0,71.2001,71.2326,71.2001,71.2164,14000.0
2013-08-12 14:40:00,87.6,87.61,87.59,87.61,10400.0,71.2164,71.2245,71.2082,71.2245,10400.0
2013-08-12 14:45:00,87.61,87.66,87.61,87.66,9100.0,71.2245,71.2651,71.2245,71.2651,9100.0
2013-08-12 14:50:00,87.66,87.66,87.63,87.64,7900.0,71.2651,71.2651,71.2408,71.2489,7900.0
2013-08-12 14:55:00,87.63,87.66,87.61,87.66,10100.0,71.2408,71.2651,71.2245,71.2651,10100.0
2013-08-12 15:00:00,87.67,87.67,87.63,87.63,21500.0,71.2733,71.2733,71.2408,71.2408,21500.0
2013-08-12 15:05:00,87.65,87.65,87.62,87.65,7000.0,71.257,71.257,71.2326,71.257,7000.0
2013-08-12 15:10:00,87.65,87.71,87.65,87.71,29600.0,71.257,71.3058,71.257,71.3058,29600.0
2013-08-12 15:15:00,87.71,87.71,87.68,87.68,6000.0,71.3058,71.3058,71.2814,71.2814,6000.0
2013-08-12 15:20:00,87.68,87.73,87.68,87.71,6900.0,71.2814,71.322,71.2814,71.3058,6900.0
2013-08-12 15:25:00,87.73,87.73,87.69,87.7,6800.0,71.322,71.322,71.2895,71.2977,6800.0
2013-08-12 15:30:00,87.7,87.73,87.69,87.71,22100.0,71.2977,71.322,71.2895,71.3058,22100.0
2013-08-12 15:35:00,87.71,87.75,87.71,87.74,13400.0,71.3058,71.3383,71.3058,71.3302,13400.0
2013-08-12 15:40:00,87.75,87.76,87.72,87.73,19600.0,71.3383,71.3464,71.3139,71.322,19600.0
2013-08-12 15:45:00,87.74,87.78,87.73,87.74,25200.0,71.3302,71.3627,71.322,71.3302,25200.0
2013-08-12 15:50:00,87.73,87.75,87.69,87.72,25900.0,71.322,71.3383,71.2895,71.3139,25900.0
2013-08-12 15:55:00,87.71,87.74,87.68,87.72,24800.0,71.3058,71.3302,71.2814,71.3139,24800.0
2013-08-13 09:30:00,87.92,87.97,87.85,87.88,43100.0,71.4765,71.5172,71.4196,71.444,43100.0
2013-08-13 09:35:00,87.9,87.9,87.8,87.8,17300.0,71.4603,71.4603,71.379,71.379,17300.0
2013-08-13 09:40:00,87.81,87.81,87.74,87.79,24800.0,71.3871,71.3871,71.3302,71.3708,24800.0
2013-08-13 09:45:00,87.76,87.81,87.76,87.78,10800.0,71.3464,71.3871,71.3464,71.3627,10800.0
2013-08-13 09:50:00,87.78,87.78,87.68,87.69,12100.0,71.3627,71.3627,71.2814,71.2895,12100.0
2013-08-13 09:55:00,87.69,87.7,87.62,87.67,9700.0,71.2895,71.2977,71.2326,71.2733,9700.0
2013-08-13 10:00:00,87.69,87.69,87.48,87.48,20800.0,71.2895,71.2895,71.1188,71.1188,20800.0
2013-08-13 10:05:00,87.46,87.46,87.4,87.46,27900.0,71.1025,71.1025,71.0538,71.1025,27900.0
2013-08-13 10:10:00,87.46,87.48,87.42,87.44,14200.0,71.1025,71.1188,71.07,71.0863,14200.0
2013-08-13 10:15:00,87.45,87.45,87.32,87.39,22400.0,71.0944,71.0944,70.9887,71.0456,22400.0
2013-08-13 10:20:00,87.38,87.42,87.35,87.4,24300.0,71.0375,71.07,71.0131,71.0538,24300.0
2013-08-13 10:25:00,87.4,87.46,87.38,87.44,12400.0,71.0538,71.1025,71.0375,71.0863,12400.0
2013-08-13 10:30:00,87.44,87.44,87.37,87.43,10500.0,71.0863,71.0863,71.0294,71.0782,10500.0
2013-08-13 10:35:00,87.42,87.46,87.39,87.45,7700.0,71.07,71.1025,71.0456,71.0944,7700.0
2013-08-13 10:40:00,87.48,87.51,87.46,87.49,7800.0,71.1188,71.1432,71.1025,71.1269,7800.0
2013-08-13 10:45:00,87.52,87.52,87.49,87.51,34500.0,71.1513,71.1513,71.1269,71.1432,34500.0
2013-08-13 10:50:00,87.52,87.53,87.4,87.41,40500.0,71.1513,71.1595,71.0538,71.0619,40500.0
2013-08-13 10:55:00,87.4,87.45,87.37,87.45,16800.0,71.0538,71.0944,71.0294,71.0944,16800.0
2013-08-13 11:00:00,87.44,87.53,87.42,87.51,14900.0,71.0863,71.1595,71.07,71.1432,14900.0
2013-08-13 11:05:00,87.51,87.52,87.47,87.52,8600.0,71.1432,71.1513,71.1107,71.1513,8600.0
2013-08-13 11:10:00,87.52,87.53,87.49,87.5,8900.0,71.1513,71.1595,71.1269,71.1351,8900.0
2013-08-13 11:15:00,87.5,87.54,87.47,87.54,11800.0,71.1351,71.1676,71.1107,71.1676,11800.0
2013-08-13 11:20:00,87.53,87.59,87.53,87.59,5700.0,71.1595,71.2082,71.1595,71.2082,5700.0
2013-08-13 11:25:00,87.58,87.61,87.58,87.6,4300.0,71.2001,71.2245,71.2001,71.2164,4300.0
2013-08-13 11:30:00,87.61,87.67,87.61,87.65,12900.0,71.2245,71.2733,71.2245,71.257,12900.0
2013-08-13 11:35:00,87.67,87.67,87.61,87.62,6500.0,71.2733,71.2733,71.2245,71.2326,6500.0
2013-08-13 11:40:00,87.64,87.64,87.6,87.61,5600.0,71.2489,71.2489,71.2164,71.2245,5600.0
2013-08-13 11:45:00,87.62,87.65,87.62,87.63,5600.0,71.2326,71.257,71.2326,71.2408,5600.0
2013-08-13 11:50:00,87.64,87.65,87.61,87.61,8300.0,71.2489,71.257,71.2245,71.2245,8300.0
2013-08-13 11:55:00,87.63,87.63,87.61,87.61,3800.0,71.2408,71.2408,71.2245,71.2245,3800.0
2013-08-13 12:00:00,87.6,87.6,87.57,87.58,7700.0,71.2164,71.2164,71.192,71.2001,7700.0
2013-08-13 12:05:00,87.57,87.6,87.56,87.6,3800.0,71.192,71.2164,71.1838,71.2164,3800.0
2013-08-13 12:10:00,87.59,87.64,87.59,87.63,6600.0,71.2082,71.2489,71.2082,71.2408,6600.0
2013-08-13 12:15:00,87.64,87.71,87.62,87.71,13000.0,71.2489,71.3058,71.2326,71.3058,13000.0
2013-08-13 12:20:00,87.7,87.74,87.7,87.72,36500.0,71.2977,71.3302,71.2977,71.3139,36500.0
2013-08-13 12:25:00,87.72,87.8,87.72,87.8,26300.0,71.3139,71.379,71.3139,71.379,26300.0
2013-08-13 12:30:00,87.8,87.87,87.8,87.83,8800.0,71.379,71.4359,71.379,71.4033,8800.0
2013-08-13 12:35:00,87.84,87.85,87.83,87.85,8900.0,71.4115,71.4196,71.4033,71.4196,8900.0
2013-08-13 12:40:00,87.86,87.89,87.83,87.83,9300.0,71.4277,71.4521,71.4033,71.4033,9300.0
2013-08-13 12:45:00,87.85,87.91,87.84,87.89,11600.0,71.4196,71.4684,71.4115,71.4521,11600.0
2013-08-13 12:50:00,87.91,87.93,87.91,87.92,7100.0,71.4684,71.4846,71.4684,71.4765,7100.0
2013-08-13 12:55:00,87.93,87.94,87.87,87.87,19000.0,71.4846,71.4928,71.4359,71.4359,19000.0
2013-08-13 13:00:00,87.87,87.91,87.86,87.89,9400.0,71.4359,71.4684,71.4277,71.4521,9400.0
2013-08-13 13:05:00,87.89,87.92,87.86,87.92,47600.0,71.4521,71.4765,71.4277,71.4765,47600.0
2013-08-13 13:10:00,87.92,87.96,87.91,87.96,14500.0,71.4765,71.509,71.4684,71.509,14500.0
2013-08-13 13:15:00,87.95,87.97,87.93,87.94,16300.0,71.5009,71.5172,71.4846,71.4928,16300.0
2013-08-13 13:20:00,87.95,88.01,87.95,87.97,16200.0,71.5009,71.5497,71.5009,71.5172,16200.0
2013-08-13 13:25:00,87.97,88.04,87.97,88.01,17400.0,71.5172,71.5741,71.5172,71.5497,17400.0
2013-08-13 13:30:00,88.01,88.02,87.98,87.98,13000.0,71.5497,71.5578,71.5253,71.5253,13000.0
2013-08-13 13:35:00,87.99,87.99,87.96,87.96,4300.0,71.5334,71.5334,71.509,71.509,4300.0
2013-08-13 13:40:00,87.94,87.95,87.92,87.93,3400.0,71.4928,71.5009,71.4765,71.4846,3400.0
2013-08-13 13:45:00,87.94,87.96,87.93,87.96,27800.0,71.4928,71.509,71.4846,71.509,27800.0
2013-08-13 13:50:00,87.96,87.96,87.94,87.94,8500.0,71.509,71.509,71.4928,71.4928,8500.0
2013-08-13 13:55:00,87.93,87.97,87.93,87.93,12000.0,71.4846,71.5172,71.4846,71.4846,12000.0
2013-08-13 14:00:00,87.96,87.97,87.94,87.95,9000.0,71.509,71.5172,71.4928,71.5009,9000.0
2013-08-13 14:05:00,87.94,87.97,87.93,87.97,5400.0,71.4928,71.5172,71.4846,71.5172,5400.0
2013-08-13 14:10:00,87.97,87.97,87.94,87.94,14400.0,71.5172,71.5172,71.4928,71.4928,14400.0
2013-08-13 14:15:00,87.96,87.97,87.94,87.95,6600.0,71.509,71.5172,71.4928,71.5009,6600.0
2013-08-13 14:20:00,87.95,88.0,87.95,87.99,36100.0,71.5009,71.5416,71.5009,71.5334,36100.0
2013-08-13 14:25:00,87.99,87.99,87.96,87.98,56900.0,71.5334,71.5334,71.509,71.5253,56900.0
2013-08-13 14:30:00,87.99,87.99,87.91,87.92,11400.0,71.5334,71.5334,71.4684,71.4765,11400.0
2013-08-13 14:35:00,87.9,87.9,87.87,87.88,9200.0,71.4603,71.4603,71.4359,71.444,9200.0
2013-08-13 14:40:00,87.87,87.92,87.87,87.91,18800.0,71.4359,71.4765,71.4359,71.4684,18800.0
2013-08-13 14:45:00,87.92,87.94,87.88,87.88,12800.0,71.4765,71.4928,71.444,71.444,12800.0
2013-08-13 14:50:00,87.89,87.92,87.88,87.9,10400.0,71.4521,71.4765,71.444,71.4603,10400.0
2013-08-13 14:55:00,87.9,87.95,87.89,87.94,10700.0,71.4603,71.5009,71.4521,71.4928,10700.0
2013-08-13 15:00:00,87.95,87.97,87.95,87.96,3300.0,71.5009,71.5172,71.5009,71.509,3300.0
2013-08-13 15:05:00,87.95,87.96,87.94,87.94,10700.0,71.5009,71.509,71.4928,71.4928,10700.0
2013-08-13 15:10:00,87.93,87.97,87.93,87.95,26000.0,71.4846,71.5172,71.4846,71.5009,26000.0
2013-08-13 15:15:00,87.95,87.96,87.91,87.96,10300.0,71.5009,71.509,71.4684,71.509,10300.0
2013-08-13 15:20:00,87.95,88.02,87.95,88.0,10000.0,71.5009,71.5578,71.5009,71.5416,10000.0
2013-08-13 15:25:00,87.99,88.01,87.99,87.99,10700.0,71.5334,71.5497,71.5334,71.5334,10700.0
2013-08-13 15:30:00,87.99,88.0,87.97,88.0,21600.0,71.5334,71.5416,71.5172,71.5416,21600.0
2013-08-13 15:35:00,88.0,88.0,87.94,87.94,17600.0,71.5416,71.5416,71.4928,71.4928,17600.0
2013-08-13 15:40:00,87.95,87.95,87.89,87.9,15000.0,71.5009,71.5009,71.4521,71.4603,15000.0
2013-08-13 15:45:00,87.92,87.93,87.9,87.9,15500.0,71.4765,71.4846,71.4603,71.4603,15500.0
2013-08-13 15:50:00,87.91,87.92,87.88,87.91,19600.0,71.4684,71.4765,71.444,71.4684,19600.0
2013-08-13 15:55:00,87.91,87.92,87.88,87.92,41200.0,71.4684,71.4765,71.444,71.4765,41200.0
2013-08-14 09:30:00,87.86,88.0,87.8,87.91,41700.0,71.4277,71.5416,71.379,71.4684,41700.0
2013-08-14 09:35:00,87.9,87.92,87.8,87.86,12200.0,71.4603,71.4765,71.379,71.4277,12200.0
2013-08-14 09:40:00,87.86,87.86,87.74,87.78,33000.0,71.4277,71.4277,71.3302,71.3627,33000.0
2013-08-14 09:45:00,87.79,87.88,87.74,87.85,15300.0,71.3708,71.444,71.3302,71.4196,15300.0
2013-08-14 09:50:00,87.85,87.87,87.78,87.83,10100.0,71.4196,71.4359,71.3627,71.4033,10100.0
2013-08-14 09:55:00,87.84,87.88,87.8,87.86,18600.0,71.4115,71.444,71.379,71.4277,18600.0
2013-08-14 10:00:00,87.88,87.91,87.85,87.91,11800.0,71.444,71.4684,71.4196,71.4684,11800.0
2013-08-14 10:05:00,87.89,87.89,87.77,87.79,13500.0,71.4521,71.4521,71.3546,71.3708,13500.0
2013-08-14 10:10:00,87.78,87.78,87.67,87.69,6000.0,71.3627,71.3627,71.2733,71.2895,6000.0
2013-08-14 10:15:00,87.7,87.73,87.69,87.72,4800.0,71.2977,71.322,71.2895,71.3139,4800.0
2013-08-14 10:20:00,87.72,87.8,87.69,87.8,5700.0,71.3139,71.379,71.2895,71.379,5700.0
2013-08-14 10:25:00,87.8,87.8,87.76,87.76,2400.0,71.379,71.379,71.3464,71.3464,2400.0
2013-08-14 10:30:00,87.76,87.82,87.75,87.79,22300.0,71.3464,71.3952,71.3383,71.3708,22300.0
2013-08-14 10:35:00,87.79,87.79,87.7,87.71,23100.0,71.3708,71.3708,71.2977,71.3058,23100.0
2013-08-14 10:40:00,87.7,87.71,87.63,87.67,25700.0,71.2977,71.3058,71.2408,71.2733,25700.0
2013-08-14 10:45:00,87.65,87.66,87.53,87.57,22100.0,71.257,71.2651,71.1595,71.192,22100.0
2013-08-14 10:50:00,87.56,87.6,87.53,87.58,7100.0,71.1838,71.2164,71.1595,71.2001,7100.0
2013-08-14 10:55:00,87.59,87.65,87.57,87.61,20300.0,71.2082,71.257,71.192,71.2245,20300.0
2013-08-14 11:00:00,87.61,87.62,87.57,87.61,19500.0,71.2245,71.2326,71.192,71.2245,19500.0
2013-08-14 11:05:00,87.59,87.65,87.59,87.63,29700.0,71.2082,71.257,71.2082,71.2408,29700.0
2013-08-14 11:10:00,87.62,87.62,87.54,87.57,60400.0,71.2326,71.2326,71.1676,71.192,60400.0
2013-08-14 11:15:00,87.57,87.65,87.53,87.62,14500.0,71.192,71.257,71.1595,71.2326,14500.0
2013-08-14 11:20:00,87.63,87.63,87.59,87.59,7900.0,71.2408,71.2408,71.2082,71.2082,7900.0
2013-08-14 11:25:00,87.6,87.64,87.57,87.63,35500.0,71.2164,71.2489,71.192,71.2408,35500.0
2013-08-14 11:30:00,87.64,87.66,87.62,87.65,22600.0,71.2489,71.2651,71.2326,71.257,22600.0
2013-08-14 11:35:00,87.65,87.66,87.62,87.62,5600.0,71.257,71.2651,71.2326,71.2326,5600.0
2013-08-14 11:40:00,87.64,87.68,87.64,87.66,11600.0,71.2489,71.2814,71.2489,71.2651,11600.0
2013-08-14 11:45:00,87.65,87.68,87.59,87.62,5500.0,71.257,71.2814,71.2082,71.2326,5500.0
2013-08-14 11:50:00,87.61,87.63,87.57,87.57,20600.0,71.2245,71.2408,71.192,71.192,20600.0
2013-08-14 11:55:00,87.59,87.61,87.52,87.58,41300.0,71.2082,71.2245,71.1513,71.2001,41300.0
2013-08-14 12:00:00,87.57,87.62,87.56,87.61,5100.0,71.192,71.2326,71.1838,71.2245,5100.0
2013-08-14 12:05:00,87.62,87.63,87.59,87.59,11200.0,71.2326,71.2408,71.2082,71.2082,11200.0
2013-08-14 12:10:00,87.59,87.62,87.57,87.61,25500.0,71.2082,71.2326,71.192,71.2245,25500.0
2013-08-14 12:15:00,87.62,87.66,87.61,87.66,29100.0,71.2326,71.2651,71.2245,71.2651,29100.0
2013-08-14 12:20:00,87.66,87.66,87.59,87.6,15100.0,71.2651,71.2651,71.2082,71.2164,15100.0
2013-08-14 12:25:00,87.59,87.7,87.59,87.7,6200.0,71.2082,71.2977,71.2082,71.2977,6200.0
2013-08-14 12:30:00,87.72,87.73,87.67,87.69,6600.0,71.3139,71.322,71.2733,71.2895,6600.0
2013-08-14 12:35:00,87.68,87.69,87.63,87.63,4100.0,71.2814,71.2895,71.2408,71.2408,4100.0
2013-08-14 12:40:00,87.65,87.67,87.63,87.67,11300.0,71.257,71.2733,71.2408,71.2733,11300.0
2013-08-14 12:45:00,87.67,87.67,87.63,87.64,8600.0,71.2733,71.2733,71.2408,71.2489,8600.0
2013-08-14 12:50:00,87.63,87.65,87.62,87.62,12700.0,71.2408,71.257,71.2326,71.2326,12700.0
2013-08-14 12:55:00,87.61,87.62,87.6,87.61,9600.0,71.2245,71.2326,71.2164,71.2245,9600.0
2013-08-14 13:00:00,87.6,87.64,87.58,87.64,13600.0,71.2164,71.2489,71.2001,71.2489,13600.0
2013-08-14 13:05:00,87.64,87.66,87.63,87.65,6600.0,71.2489,71.2651,71.2408,71.257,6600.0
2013-08-14 13:10:00,87.64,87.64,87.6,87.61,9100.0,71.2489,71.2489,71.2164,71.2245,9100.0
2013-08-14 13:15:00,87.6,87.64,87.59,87.64,7100.0,71.2164,71.2489,71.2082,71.2489,7100.0
2013-08-14 13:20:00,87.64,87.64,87.61,87.64,3400.0,71.2489,71.2489,71.2245,71.2489,3400.0
2013-08-14 13:25:00,87.63,87.63,87.59,87.6,4700.0,71.2408,71.2408,71.2082,71.2164,4700.0
2013-08-14 13:30:00,87.57,87.57,87.44,87.49,42300.0,71.192,71.192,71.0863,71.1269,42300.0
2013-08-14 13:35:00,87.48,87.58,87.46,87.54,9500.0,71.1188,71.2001,71.1025,71.1676,9500.0
2013-08-14 13:40:00,87.52,87.57,87.51,87.51,14600.0,71.1513,71.192,71.1432,71.1432,14600.0
2013-08-14 13:45:00,87.5,87.53,87.48,87.51,14100.0,71.1351,71.1595,71.1188,71.1432,14100.0
2013-08-14 13:50:00,87.51,87.57,87.51,87.54,7300.0,71.1432,71.192,71.1432,71.1676,7300.0
2013-08-14 13:55:00,87.54,87.55,87.48,87.54,19500.0,71.1676,71.1757,71.1188,71.1676,19500.0
2013-08-14 14:00:00,87.55,87.59,87.54,87.58,16400.0,71.1757,71.2082,71.1676,71.2001,16400.0
2013-08-14 14:05:00,87.58,87.61,87.57,87.61,27900.0,71.2001,71.2245,71.192,71.2245,27900.0
2013-08-14 14:10:00,87.6,87.6,87.53,87.54,34200.0,71.2164,71.2164,71.1595,71.1676,34200.0
2013-08-14 14:15:00,87.55,87.56,87.52,87.52,10800.0,71.1757,71.1838,71.1513,71.1513,10800.0
2013-08-14 14:20:00,87.51,87.52,87.45,87.49,18200.0,71.1432,71.1513,71.0944,71.1269,18200.0
2013-08-14 14:25:00,87.51,87.54,87.5,87.51,8700.0,71.1432,71.1676,71.1351,71.1432,8700.0
2013-08-14 14:30:00,87.5,87.57,87.49,87.51,13500.0,71.1351,71.192,71.1269,71.1432,13500.0
2013-08-14 14:35:00,87.5,87.55,87.49,87.55,7100.0,71.1351,71.1757,71.1269,71.1757,7100.0
2013-08-14 14:40:00,87.55,87.56,87.52,87.53,10400.0,71.1757,71.1838,71.1513,71.1595,10400.0
2013-08-14 14:45:00,87.52,87.6,87.52,87.56,24300.0,71.1513,71.2164,71.1513,71.1838,24300.0
2013-08-14 14:50:00,87.56,87.58,87.52,87.52,18200.0,71.1838,71.2001,71.1513,71.1513,18200.0
2013-08-14 14:55:00,87.52,87.56,87.52,87.55,8200.0,71.1513,71.1838,71.1513,71.1757,8200.0
2013-08-14 15:00:00,87.55,87.58,87.51,87.51,15800.0,71.1757,71.2001,71.1432,71.1432,15800.0
2013-08-14 15:05:00,87.5,87.56,87.5,87.55,8500.0,71.1351,71.1838,71.1351,71.1757,8500.0
2013-08-14 15:10:00,87.56,87.65,87.55,87.65,17300.0,71.1838,71.257,71.1757,71.257,17300.0
2013-08-14 15:15:00,87.65,87.67,87.61,87.61,27800.0,71.257,71.2733,71.2245,71.2245,27800.0
2013-08-14 15:20:00,87.6,87.61,87.57,87.58,25800.0,71.2164,71.2245,71.192,71.2001,25800.0
2013-08-14 15:25:00,87.59,87.61,87.58,87.58,21200.0,71.2082,71.2245,71.2001,71.2001,21200.0
2013-08-14 15:30:00,87.57,87.58,87.51,87.51,21700.0,71.192,71.2001,71.1432,71.1432,21700.0
2013-08-14 15:35:00,87.51,87.55,87.51,87.55,29600.0,71.1432,71.1757,71.1432,71.1757,29600.0
2013-08-14 15:40:00,87.54,87.55,87.51,87.53,15900.0,71.1676,71.1757,71.1432,71.1595,15900.0
2013-08-14 15:45:00,87.54,87.55,87.5,87.51,19600.0,71.1676,71.1757,71.1351,71.1432,19600.0
2013-08-14 15:50:00,87.5,87.54,87.5,87.52,14300.0,71.1351,71.1676,71.1351,71.1513,14300.0
2013-08-14 15:55:00,87.53,87.53,87.45,87.45,29200.0,71.1595,71.1595,71.0944,71.0944,29200.0
2013-08-15 09:30:00,86.82,86.85,86.55,86.59,154500.0,70.5822,70.6066,70.3627,70.3953,154500.0
2013-08-15 09:35:00,86.59,86.66,86.54,86.55,36000.0,70.3953,70.4522,70.3546,70.3627,36000.0
2013-08-15 09:40:00,86.56,86.61,86.47,86.6,61200.0,70.3709,70.4115,70.2977,70.4034,61200.0
2013-08-15 09:45:00,86.6,86.62,86.44,86.44,65200.0,70.4034,70.4197,70.2733,70.2733,65200.0
2013-08-15 09:50:00,86.42,86.44,86.36,86.36,69800.0,70.2571,70.2733,70.2083,70.2083,69800.0
2013-08-15 09:55:00,86.35,86.35,86.28,86.34,58200.0,70.2001,70.2001,70.1432,70.192,58200.0
2013-08-15 10:00:00,86.31,86.36,86.27,86.34,123900.0,70.1676,70.2083,70.1351,70.192,123900.0
2013-08-15 10:05:00,86.35,86.35,86.16,86.16,101900.0,70.2001,70.2001,70.0457,70.0457,101900.0
2013-08-15 10:10:00,86.15,86.19,86.07,86.14,72400.0,70.0376,70.0701,69.9725,70.0294,72400.0
2013-08-15 10:15:00,86.13,86.22,86.11,86.22,30300.0,70.0213,70.0945,70.005,70.0945,30300.0
2013-08-15 10:20:00,86.22,86.3,86.22,86.29,38000.0,70.0945,70.1595,70.0945,70.1514,38000.0
2013-08-15 10:25:00,86.31,86.37,86.27,86.34,20800.0,70.1676,70.2164,70.1351,70.192,20800.0
2013-08-15 10:30:00,86.35,86.35,86.25,86.32,20000.0,70.2001,70.2001,70.1189,70.1758,20000.0
2013-08-15 10:35:00,86.32,86.37,86.31,86.34,23000.0,70.1758,70.2164,70.1676,70.192,23000.0
2013-08-15 10:40:00,86.35,86.35,86.27,86.31,20900.0,70.2001,70.2001,70.1351,70.1676,20900.0
2013-08-15 10:45:00,86.32,86.33,86.21,86.24,30700.0,70.1758,70.1839,70.0863,70.1107,30700.0
2013-08-15 10:50:00,86.25,86.25,86.19,86.22,30000.0,70.1189,70.1189,70.0701,70.0945,30000.0
2013-08-15 10:55:00,86.22,86.22,86.15,86.2,35500.0,70.0945,70.0945,70.0376,70.0782,35500.0
2013-08-15 11:00:00,86.22,86.26,86.22,86.25,9100.0,70.0945,70.127,70.0945,70.1189,9100.0
2013-08-15 11:05:00,86.25,86.29,86.2,86.28,20700.0,70.1189,70.1514,70.0782,70.1432,20700.0
2013-08-15 11:10:00,86.3,86.4,86.3,86.32,48300.0,70.1595,70.2408,70.1595,70.1758,48300.0
2013-08-15 11:15:00,86.33,86.4,86.33,86.38,17800.0,70.1839,70.2408,70.1839,70.2245,17800.0
2013-08-15 11:20:00,86.37,86.42,86.33,86.42,16100.0,70.2164,70.2571,70.1839,70.2571,16100.0
2013-08-15 11:25:00,86.41,86.45,86.41,86.41,26300.0,70.2489,70.2814,70.2489,70.2489,26300.0
2013-08-15 11:30:00,86.42,86.46,86.42,86.43,19000.0,70.2571,70.2896,70.2571,70.2652,19000.0
2013-08-15 11:35:00,86.44,86.49,86.44,86.49,19900.0,70.2733,70.314,70.2733,70.314,19900.0
2013-08-15 11:40:00,86.48,86.5,86.45,86.46,19900.0,70.3058,70.3221,70.2814,70.2896,19900.0
2013-08-15 11:45:00,86.46,86.51,86.46,86.49,12400.0,70.2896,70.3302,70.2896,70.314,12400.0
2013-08-15 11:50:00,86.51,86.51,86.42,86.44,50600.0,70.3302,70.3302,70.2571,70.2733,50600.0
2013-08-15 11:55:00,86.46,86.47,86.39,86.4,8500.0,70.2896,70.2977,70.2327,70.2408,8500.0
2013-08-15 12:00:00,86.41,86.41,86.36,86.38,16000.0,70.2489,70.2489,70.2083,70.2245,16000.0
2013-08-15 12:05:00,86.38,86.42,86.34,86.41,21300.0,70.2245,70.2571,70.192,70.2489,21300.0
2013-08-15 12:10:00,86.42,86.43,86.4,86.42,7900.0,70.2571,70.2652,70.2408,70.2571,7900.0
2013-08-15 12:15:00,86.42,86.48,86.41,86.47,12600.0,70.2571,70.3058,70.2489,70.2977,12600.0
2013-08-15 12:20:00,86.48,86.5,86.48,86.48,11000.0,70.3058,70.3221,70.3058,70.3058,11000.0
2013-08-15 12:25:00,86.48,86.48,86.44,86.45,13800.0,70.3058,70.3058,70.2733,70.2814,13800.0
2013-08-15 12:30:00,86.46,86.53,86.46,86.46,27500.0,70.2896,70.3465,70.2896,70.2896,27500.0
2013-08-15 12:35:00,86.46,86.46,86.38,86.41,18100.0,70.2896,70.2896,70.2245,70.2489,18100.0
2013-08-15 12:40:00,86.41,86.43,86.39,86.4,6300.0,70.2489,70.2652,70.2327,70.2408,6300.0
2013-08-15 12:45:00,86.41,86.43,86.34,86.35,11400.0,70.2489,70.2652,70.192,70.2001,11400.0
2013-08-15 12:50:00,86.35,86.42,86.35,86.42,9900.0,70.2001,70.2571,70.2001,70.2571,9900.0
2013-08-15 12:55:00,86.41,86.41,86.35,86.35,4800.0,70.2489,70.2489,70.2001,70.2001,4800.0
2013-08-15 13:00:00,86.35,86.39,86.33,86.33,21700.0,70.2001,70.2327,70.1839,70.1839,21700.0
2013-08-15 13:05:00,86.34,86.34,86.27,86.29,20800.0,70.192,70.192,70.1351,70.1514,20800.0
2013-08-15 13:10:00,86.3,86.31,86.17,86.24,38400.0,70.1595,70.1676,70.0538,70.1107,38400.0
2013-08-15 13:15:00,86.23,86.25,86.15,86.22,81900.0,70.1026,70.1189,70.0376,70.0945,81900.0
2013-08-15 13:20:00,86.22,86.26,86.18,86.19,20400.0,70.0945,70.127,70.0619,70.0701,20400.0
2013-08-15 13:25:00,86.19,86.23,86.16,86.19,21800.0,70.0701,70.1026,70.0457,70.0701,21800.0
2013-08-15 13:30:00,86.18,86.26,86.18,86.26,9000.0,70.0619,70.127,70.0619,70.127,9000.0
2013-08-15 13:35:00,86.27,86.3,86.23,86.23,12500.0,70.1351,70.1595,70.1026,70.1026,12500.0
2013-08-15 13:40:00,86.24,86.28,86.24,86.28,6000.0,70.1107,70.1432,70.1107,70.1432,6000.0
2013-08-15 13:45:00,86.29,86.32,86.29,86.29,14800.0,70.1514,70.1758,70.1514,70.1514,14800.0
2013-08-15 13:50:00,86.29,86.3,86.23,86.23,21100.0,70.1514,70.1595,70.1026,70.1026,21100.0
2013-08-15 13:55:00,86.22,86.26,86.22,86.25,27900.0,70.0945,70.127,70.0945,70.1189,27900.0
2013-08-15 14:00:00,86.25,86.28,86.19,86.22,13800.0,70.1189,70.1432,70.0701,70.0945,13800.0
2013-08-15 14:05:00,86.21,86.24,86.13,86.17,39100.0,70.0863,70.1107,70.0213,70.0538,39100.0
2013-08-15 14:10:00,86.18,86.19,86.07,86.09,45000.0,70.0619,70.0701,69.9725,69.9888,45000.0
2013-08-15 14:15:00,86.07,86.14,86.05,86.14,15400.0,69.9725,70.0294,69.9563,70.0294,15400.0
2013-08-15 14:20:00,86.13,86.22,86.12,86.2,34900.0,70.0213,70.0945,70.0132,70.0782,34900.0
2013-08-15 14:25:00,86.22,86.31,86.22,86.27,19100.0,70.0945,70.1676,70.0945,70.1351,19100.0
2013-08-15 14:30:00,86.28,86.36,86.28,86.32,23700.0,70.1432,70.2083,70.1432,70.1758,23700.0
2013-08-15 14:35:00,86.32,86.38,86.3,86.32,27600.0,70.1758,70.2245,70.1595,70.1758,27600.0
2013-08-15 14:40:00,86.32,86.35,86.29,86.33,15700.0,70.1758,70.2001,70.1514,70.1839,15700.0
2013-08-15 14:45:00,86.36,86.37,86.29,86.29,24800.0,70.2083,70.2164,70.1514,70.1514,24800.0
2013-08-15 14:50:00,86.29,86.31,86.23,86.29,20700.0,70.1514,70.1676,70.1026,70.1514,20700.0
2013-08-15 14:55:00,86.3,86.31,86.27,86.28,31900.0,70.1595,70.1676,70.1351,70.1432,31900.0
2013-08-15 15:00:00,86.27,86.29,86.22,86.23,22600.0,70.1351,70.1514,70.0945,70.1026,22600.0
2013-08-15 15:05:00,86.23,86.29,86.22,86.25,57200.0,70.1026,70.1514,70.0945,70.1189,57200.0
2013-08-15 15:10:00,86.23,86.23,86.14,86.17,59600.0,70.1026,70.1026,70.0294,70.0538,59600.0
2013-08-15 15:15:00,86.16,86.18,86.11,86.13,31200.0,70.0457,70.0619,70.005,70.0213,31200.0
2013-08-15 15:20:00,86.12,86.16,86.11,86.16,47500.0,70.0132,70.0457,70.005,70.0457,47500.0
2013-08-15 15:25:00,86.16,86.19,86.13,86.17,29100.0,70.0457,70.0701,70.0213,70.0538,29100.0
2013-08-15 15:30:00,86.17,86.24,86.17,86.18,36000.0,70.0538,70.1107,70.0538,70.0619,36000.0
2013-08-15 15:35:00,86.18,86.22,86.17,86.19,47500.0,70.0619,70.0945,70.0538,70.0701,47500.0
2013-08-15 15:40:00,86.19,86.21,86.14,86.2,49700.0,70.0701,70.0863,70.0294,70.0782,49700.0
2013-08-15 15:45:00,86.21,86.29,86.21,86.26,36100.0,70.0863,70.1514,70.0863,70.127,36100.0
2013-08-15 15:50:00,86.25,86.28,86.22,86.23,52200.0,70.1189,70.1432,70.0945,70.1026,52200.0
2013-08-15 15:55:00,86.22,86.25,86.18,86.21,50100.0,70.0945,70.1189,70.0619,70.0863,50100.0
2013-08-16 09:30:00,86.08,86.11,86.0,86.0,73900.0,69.9806,70.005,69.9156,69.9156,73900.0
2013-08-16 09:35:00,86.0,86.07,85.9,86.06,45200.0,69.9156,69.9725,69.8343,69.9644,45200.0
2013-08-16 09:40:00,86.1,86.14,86.02,86.05,25400.0,69.9969,70.0294,69.9319,69.9563,25400.0
2013-08-16 09:45:00,86.04,86.16,86.02,86.16,20800.0,69.9481,70.0457,69.9319,70.0457,20800.0
2013-08-16 09:50:00,86.16,86.21,86.15,86.2,23500.0,70.0457,70.0863,70.0376,70.0782,23500.0
2013-08-16 09:55:00,86.19,86.2,86.07,86.17,18800.0,70.0701,70.0782,69.9725,70.0538,18800.0
2013-08-16 10:00:00,86.16,86.2,86.04,86.18,24200.0,70.0457,70.0782,69.9481,70.0619,24200.0
2013-08-16 10:05:00,86.19,86.28,86.19,86.24,22500.0,70.0701,70.1432,70.0701,70.1107,22500.0
2013-08-16 10:10:00,86.23,86.27,86.2,86.22,19600.0,70.1026,70.1351,70.0782,70.0945,19600.0
2013-08-16 10:15:00,86.21,86.21,86.13,86.14,18100.0,70.0863,70.0863,70.0213,70.0294,18100.0
2013-08-16 10:20:00,86.13,86.13,86.08,86.08,32500.0,70.0213,70.0213,69.9806,69.9806,32500.0
2013-08-16 10:25:00,86.08,86.17,86.05,86.17,13300.0,69.9806,70.0538,69.9563,70.0538,13300.0
2013-08-16 10:30:00,86.19,86.21,86.11,86.2,12200.0,70.0701,70.0863,70.005,70.0782,12200.0
2013-08-16 10:35:00,86.22,86.3,86.22,86.3,23100.0,70.0945,70.1595,70.0945,70.1595,23100.0
2013-08-16 10:40:00,86.26,86.28,86.22,86.24,18500.0,70.127,70.1432,70.0945,70.1107,18500.0
2013-08-16 10:45:00,86.26,86.33,86.23,86.31,6200.0,70.127,70.1839,70.1026,70.1676,6200.0
2013-08-16 10:50:00,86.32,86.34,86.3,86.34,21100.0,70.1758,70.192,70.1595,70.192,21100.0
2013-08-16 10:55:00,86.34,86.34,86.29,86.29,13600.0,70.192,70.192,70.1514,70.1514,13600.0
2013-08-16 11:00:00,86.3,86.34,86.28,86.34,21100.0,70.1595,70.192,70.1432,70.192,21100.0
2013-08-16 11:05:00,86.33,86.33,86.23,86.23,33400.0,70.1839,70.1839,70.1026,70.1026,33400.0
2013-08-16 11:10:00,86.24,86.25,86.21,86.23,37600.0,70.1107,70.1189,70.0863,70.1026,37600.0
2013-08-16 11:15:00,86.24,86.29,86.23,86.25,29200.0,70.1107,70.1514,70.1026,70.1189,29200.0
2013-08-16 11:20:00,86.25,86.25,86.2,86.2,8300.0,70.1189,70.1189,70.0782,70.0782,8300.0
2013-08-16 11:25:00,86.21,86.21,86.13,86.17,27400.0,70.0863,70.0863,70.0213,70.0538,27400.0
2013-08-16 11:30:00,86.16,86.21,86.15,86.21,7900.0,70.0457,70.0863,70.0376,70.0863,7900.0
2013-08-16 11:35:00,86.2,86.27,86.19,86.27,46500.0,70.0782,70.1351,70.0701,70.1351,46500.0
2013-08-16 11:40:00,86.27,86.31,86.27,86.29,22200.0,70.1351,70.1676,70.1351,70.1514,22200.0
2013-08-16 11:45:00,86.29,86.29,86.23,86.26,9200.0,70.1514,70.1514,70.1026,70.127,9200.0
2013-08-16 11:50:00,86.27,86.27,86.23,86.25,17600.0,70.1351,70.1351,70.1026,70.1189,17600.0
2013-08-16 11:55:00,86.26,86.27,86.25,86.26,5200.0,70.127,70.1351,70.1189,70.127,5200.0
2013-08-16 12:00:00,86.26,86.29,86.22,86.28,13800.0,70.127,70.1514,70.0945,70.1432,13800.0
2013-08-16 12:05:00,86.25,86.26,86.22,86.24,11900.0,70.1189,70.127,70.0945,70.1107,11900.0
2013-08-16 12:10:00,86.23,86.25,86.22,86.25,6200.0,70.1026,70.1189,70.0945,70.1189,6200.0
2013-08-16 12:15:00,86.25,86.28,86.25,86.26,9400.0,70.1189,70.1432,70.1189,70.127,9400.0
2013-08-16 12:20:00,86.25,86.27,86.19,86.2,11400.0,70.1189,70.1351,70.0701,70.0782,11400.0
2013-08-16 12:25:00,86.18,86.21,86.14,86.15,27000.0,70.0619,70.0863,70.0294,70.0376,27000.0
2013-08-16 12:30:00,86.15,86.16,86.13,86.15,11900.0,70.0376,70.0457,70.0213,70.0376,11900.0
2013-08-16 12:35:00,86.15,86.16,86.11,86.11,11900.0,70.0376,70.0457,70.005,70.005,11900.0
2013-08-16 12:40:00,86.12,86.12,86.08,86.1,12700.0,70.0132,70.0132,69.9806,69.9969,12700.0
2013-08-16 12:45:00,86.09,86.11,86.03,86.04,26100.0,69.9888,70.005,69.94,69.9481,26100.0
2013-08-16 12:50:00,86.05,86.11,86.04,86.11,6700.0,69.9563,70.005,69.9481,70.005,6700.0
2013-08-16 12:55:00,86.1,86.11,86.05,86.05,15000.0,69.9969,70.005,69.9563,69.9563,15000.0
2013-08-16 13:00:00,86.07,86.08,86.0,86.0,18600.0,69.9725,69.9806,69.9156,69.9156,18600.0
2013-08-16 13:05:00,86.01,86.01,85.91,85.91,58200.0,69.9237,69.9237,69.8424,69.8424,58200.0
2013-08-16 13:10:00,85.92,85.92,85.85,85.86,1036800.0,69.8506,69.8506,69.7937,69.8018,1036800.0
2013-08-16 13:15:00,85.86,85.92,85.86,85.91,37500.0,69.8018,69.8506,69.8018,69.8424,37500.0
2013-08-16 13:20:00,85.9,85.92,85.85,85.92,75800.0,69.8343,69.8506,69.7937,69.8506,75800.0
2013-08-16 13:25:00,85.91,85.92,85.88,85.88,36800.0,69.8424,69.8506,69.8181,69.8181,36800.0
2013-08-16 13:30:00,85.88,85.9,85.87,85.9,68700.0,69.8181,69.8343,69.8099,69.8343,68700.0
2013-08-16 13:35:00,85.89,85.9,85.8,85.81,36400.0,69.8262,69.8343,69.753,69.7611,36400.0
2013-08-16 13:40:00,85.82,85.84,85.77,85.8,47700.0,69.7693,69.7855,69.7286,69.753,47700.0
2013-08-16 13:45:00,85.79,85.88,85.78,85.86,647800.0,69.7449,69.8181,69.7368,69.8018,647800.0
2013-08-16 13:50:00,85.87,85.91,85.85,85.87,48700.0,69.8099,69.8424,69.7937,69.8099,48700.0
2013-08-16 13:55:00,85.87,85.91,85.87,85.89,53900.0,69.8099,69.8424,69.8099,69.8262,53900.0
2013-08-16 14:00:00,85.89,85.92,85.88,85.89,138400.0,69.8262,69.8506,69.8181,69.8262,138400.0
2013-08-16 14:05:00,85.9,85.91,85.83,85.86,66800.0,69.8343,69.8424,69.7774,69.8018,66800.0
2013-08-16 14:10:00,85.86,85.89,85.83,85.84,51700.0,69.8018,69.8262,69.7774,69.7855,51700.0
2013-08-16 14:15:00,85.83,85.83,85.73,85.76,316400.0,69.7774,69.7774,69.6961,69.7205,316400.0
2013-08-16 14:20:00,85.76,85.82,85.76,85.8,76500.0,69.7205,69.7693,69.7205,69.753,76500.0
2013-08-16 14:25:00,85.79,85.83,85.77,85.81,98900.0,69.7449,69.7774,69.7286,69.7611,98900.0
2013-08-16 14:30:00,85.82,85.82,85.76,85.77,55400.0,69.7693,69.7693,69.7205,69.7286,55400.0
2013-08-16 14:35:00,85.76,85.82,85.76,85.8,73900.0,69.7205,69.7693,69.7205,69.753,73900.0
2013-08-16 14:40:00,85.8,85.85,85.8,85.82,85100.0,69.753,69.7937,69.753,69.7693,85100.0
2013-08-16 14:45:00,85.82,85.91,85.82,85.9,83600.0,69.7693,69.8424,69.7693,69.8343,83600.0
2013-08-16 14:50:00,85.91,86.0,85.91,85.99,188900.0,69.8424,69.9156,69.8424,69.9075,188900.0
2013-08-16 14:55:00,85.98,86.0,85.95,86.0,216900.0,69.8993,69.9156,69.875,69.9156,216900.0
2013-08-16 15:00:00,85.99,86.01,85.98,85.99,43800.0,69.9075,69.9237,69.8993,69.9075,43800.0
2013-08-16 15:05:00,86.0,86.06,86.0,86.03,32800.0,69.9156,69.9644,69.9156,69.94,32800.0
2013-08-16 15:10:00,86.03,86.05,85.98,86.0,41300.0,69.94,69.9563,69.8993,69.9156,41300.0
2013-08-16 15:15:00,86.0,86.01,85.96,85.96,33300.0,69.9156,69.9237,69.8831,69.8831,33300.0
2013-08-16 15:20:00,85.96,86.02,85.95,86.0,22900.0,69.8831,69.9319,69.875,69.9156,22900.0
2013-08-16 15:25:00,85.99,86.0,85.96,85.99,15900.0,69.9075,69.9156,69.8831,69.9075,15900.0
2013-08-16 15:30:00,85.99,86.05,85.99,86.05,10800.0,69.9075,69.9563,69.9075,69.9563,10800.0
2013-08-16 15:35:00,86.04,86.12,86.04,86.1,38600.0,69.9481,70.0132,69.9481,69.9969,38600.0
2013-08-16 15:40:00,86.1,86.11,86.06,86.06,8400.0,69.9969,70.005,69.9644,69.9644,8400.0
2013-08-16 15:45:00,86.06,86.06,85.98,85.99,13100.0,69.9644,69.9644,69.8993,69.9075,13100.0
2013-08-16 15:50:00,85.99,86.01,85.95,85.96,22900.0,69.9075,69.9237,69.875,69.8831,22900.0
2013-08-16 15:55:00,85.97,85.98,85.88,85.89,41600.0,69.8912,69.8993,69.8181,69.8262,41600.0
2013-08-19 09:30:00,85.71,85.77,85.65,85.74,186100.0,69.6798,69.7286,69.6311,69.7042,186100.0
2013-08-19 09:35:00,85.75,85.87,85.75,85.8,28900.0,69.7124,69.8099,69.7124,69.753,28900.0
2013-08-19 09:40:00,85.81,85.9,85.81,85.86,9600.0,69.7611,69.8343,69.7611,69.8018,9600.0
2013-08-19 09:45:00,85.84,85.89,85.83,85.85,6200.0,69.7855,69.8262,69.7774,69.7937,6200.0
2013-08-19 09:50:00,85.86,85.88,85.74,85.85,37300.0,69.8018,69.8181,69.7042,69.7937,37300.0
2013-08-19 09:55:00,85.88,85.98,85.87,85.97,20000.0,69.8181,69.8993,69.8099,69.8912,20000.0
2013-08-19 10:00:00,85.98,86.06,85.98,86.0,35000.0,69.8993,69.9644,69.8993,69.9156,35000.0
2013-08-19 10:05:00,86.01,86.03,85.93,85.93,4400.0,69.9237,69.94,69.8587,69.8587,4400.0
2013-08-19 10:10:00,85.95,85.98,85.92,85.96,14300.0,69.875,69.8993,69.8506,69.8831,14300.0
2013-08-19 10:15:00,85.96,86.02,85.94,85.96,28000.0,69.8831,69.9319,69.8668,69.8831,28000.0
2013-08-19 10:20:00,85.94,85.97,85.9,85.9,9400.0,69.8668,69.8912,69.8343,69.8343,9400.0
2013-08-19 10:25:00,85.89,85.91,85.87,85.88,18200.0,69.8262,69.8424,69.8099,69.8181,18200.0
2013-08-19 10:30:00,85.89,85.92,85.84,85.91,21200.0,69.8262,69.8506,69.7855,69.8424,21200.0
2013-08-19 10:35:00,85.91,85.98,85.9,85.96,25800.0,69.8424,69.8993,69.8343,69.8831,25800.0
2013-08-19 10:40:00,85.97,85.99,85.92,85.96,12300.0,69.8912,69.9075,69.8506,69.8831,12300.0
2013-08-19 10:45:00,85.95,85.99,85.94,85.96,17500.0,69.875,69.9075,69.8668,69.8831,17500.0
2013-08-19 10:50:00,85.95,85.97,85.92,85.96,12300.0,69.875,69.8912,69.8506,69.8831,12300.0
2013-08-19 10:55:00,85.96,85.97,85.87,85.92,19000.0,69.8831,69.8912,69.8099,69.8506,19000.0
2013-08-19 11:00:00,85.92,85.92,85.85,85.85,23500.0,69.8506,69.8506,69.7937,69.7937,23500.0
2013-08-19 11:05:00,85.83,85.9,85.83,85.9,7300.0,69.7774,69.8343,69.7774,69.8343,7300.0
2013-08-19 11:10:00,85.9,85.93,85.88,85.91,8100.0,69.8343,69.8587,69.8181,69.8424,8100.0
2013-08-19 11:15:00,85.91,85.93,85.84,85.85,14000.0,69.8424,69.8587,69.7855,69.7937,14000.0
2013-08-19 11:20:00,85.85,85.89,85.84,85.85,17900.0,69.7937,69.8262,69.7855,69.7937,17900.0
2013-08-19 11:25:00,85.86,85.89,85.83,85.85,12700.0,69.8018,69.8262,69.7774,69.7937,12700.0
2013-08-19 11:30:00,85.85,85.87,85.79,85.85,35800.0,69.7937,69.8099,69.7449,69.7937,35800.0
2013-08-19 11:35:00,85.85,85.89,85.85,85.85,18100.0,69.7937,69.8262,69.7937,69.7937,18100.0
2013-08-19 11:40:00,85.83,85.88,85.81,85.85,11400.0,69.7774,69.8181,69.7611,69.7937,11400.0
2013-08-19 11:45:00,85.85,85.87,85.83,85.84,18200.0,69.7937,69.8099,69.7774,69.7855,18200.0
2013-08-19 11:50:00,85.83,85.83,85.79,85.81,30200.0,69.7774,69.7774,69.7449,69.7611,30200.0
2013-08-19 11:55:00,85.81,85.84,85.81,85.83,26000.0,69.7611,69.7855,69.7611,69.7774,26000.0
2013-08-19 12:00:00,85.82,85.83,85.76,85.81,37100.0,69.7693,69.7774,69.7205,69.7611,37100.0
2013-08-19 12:05:00,85.82,85.82,85.79,85.8,11100.0,69.7693,69.7693,69.7449,69.753,11100.0
2013-08-19 12:10:00,85.79,85.84,85.77,85.83,12900.0,69.7449,69.7855,69.7286,69.7774,12900.0
2013-08-19 12:15:00,85.83,85.85,85.82,85.84,10000.0,69.7774,69.7937,69.7693,69.7855,10000.0
2013-08-19 12:20:00,85.84,85.85,85.79,85.8,14900.0,69.7855,69.7937,69.7449,69.753,14900.0
2013-08-19 12:25:00,85.8,85.81,85.78,85.8,27600.0,69.753,69.7611,69.7368,69.753,27600.0
2013-08-19 12:30:00,85.79,85.8,85.76,85.79,32500.0,69.7449,69.753,69.7205,69.7449,32500.0
2013-08-19 12:35:00,85.78,85.79,85.75,85.77,15200.0,69.7368,69.7449,69.7124,69.7286,15200.0
2013-08-19 12:40:00,85.77,85.82,85.75,85.82,24200.0,69.7286,69.7693,69.7124,69.7693,24200.0
2013-08-19 12:45:00,85.83,85.84,85.81,85.82,13300.0,69.7774,69.7855,69.7611,69.7693,13300.0
2013-08-19 12:50:00,85.82,85.82,85.79,85.8,14600.0,69.7693,69.7693,69.7449,69.753,14600.0
2013-08-19 12:55:00,85.8,85.81,85.79,85.8,13100.0,69.753,69.7611,69.7449,69.753,13100.0
2013-08-19 13:00:00,85.79,85.79,85.76,85.78,35200.0,69.7449,69.7449,69.7205,69.7368,35200.0
2013-08-19 13:05:00,85.77,85.78,85.75,85.76,12600.0,69.7286,69.7368,69.7124,69.7205,12600.0
2013-08-19 13:10:00,85.76,85.77,85.75,85.77,13800.0,69.7205,69.7286,69.7124,69.7286,13800.0
2013-08-19 13:15:00,85.77,85.77,85.7,85.73,30800.0,69.7286,69.7286,69.6717,69.6961,30800.0
2013-08-19 13:20:00,85.72,85.72,85.69,85.69,13100.0,69.688,69.688,69.6636,69.6636,13100.0
2013-08-19 13:25:00,85.69,85.69,85.66,85.67,13400.0,69.6636,69.6636,69.6392,69.6473,13400.0
2013-08-19 13:30:00,85.65,85.67,85.58,85.59,39800.0,69.6311,69.6473,69.5742,69.5823,39800.0
2013-08-19 13:35:00,85.6,85.61,85.56,85.6,16600.0,69.5904,69.5985,69.5579,69.5904,16600.0
2013-08-19 13:40:00,85.6,85.61,85.58,85.59,17100.0,69.5904,69.5985,69.5742,69.5823,17100.0
2013-08-19 13:45:00,85.61,85.62,85.6,85.61,14300.0,69.5985,69.6067,69.5904,69.5985,14300.0
2013-08-19 13:50:00,85.62,85.68,85.6,85.68,20300.0,69.6067,69.6555,69.5904,69.6555,20300.0
2013-08-19 13:55:00,85.68,85.68,85.66,85.68,13900.0,69.6555,69.6555,69.6392,69.6555,13900.0
2013-08-19 14:00:00,85.68,85.69,85.64,85.65,19600.0,69.6555,69.6636,69.6229,69.6311,19600.0
2013-08-19 14:05:00,85.64,85.66,85.61,85.66,15800.0,69.6229,69.6392,69.5985,69.6392,15800.0
2013-08-19 14:10:00,85.65,85.67,85.64,85.66,29700.0,69.6311,69.6473,69.6229,69.6392,29700.0
2013-08-19 14:15:00,85.66,85.7,85.65,85.69,16000.0,69.6392,69.6717,69.6311,69.6636,16000.0
2013-08-19 14:20:00,85.7,85.7,85.62,85.63,16000.0,69.6717,69.6717,69.6067,69.6148,16000.0
2013-08-19 14:25:00,85.63,85.64,85.61,85.64,24300.0,69.6148,69.6229,69.5985,69.6229,24300.0
2013-08-19 14:30:00,85.63,85.63,85.53,85.55,27600.0,69.6148,69.6148,69.5335,69.5498,27600.0
2013-08-19 14:35:00,85.56,85.6,85.55,85.59,22300.0,69.5579,69.5904,69.5498,69.5823,22300.0
2013-08-19 14:40:00,85.58,85.61,85.55,85.61,15000.0,69.5742,69.5985,69.5498,69.5985,15000.0
2013-08-19 14:45:00,85.6,85.62,85.59,85.6,19600.0,69.5904,69.6067,69.5823,69.5904,19600.0
2013-08-19 14:50:00,85.6,85.62,85.56,85.58,78000.0,69.5904,69.6067,69.5579,69.5742,78000.0
2013-08-19 14:55:00,85.58,85.61,85.55,85.6,19000.0,69.5742,69.5985,69.5498,69.5904,19000.0
2013-08-19 15:00:00,85.59,85.61,85.5,85.51,35700.0,69.5823,69.5985,69.5091,69.5173,35700.0
2013-08-19 15:05:00,85.51,85.53,85.45,85.47,32300.0,69.5173,69.5335,69.4685,69.4847,32300.0
2013-08-19 15:10:00,85.47,85.48,85.44,85.47,16500.0,69.4847,69.4929,69.4603,69.4847,16500.0
2013-08-19 15:15:00,85.48,85.56,85.48,85.53,40800.0,69.4929,69.5579,69.4929,69.5335,40800.0
2013-08-19 15:20:00,85.52,85.55,85.5,85.55,24300.0,69.5254,69.5498,69.5091,69.5498,24300.0
2013-08-19 15:25:00,85.55,85.55,85.45,85.45,35600.0,69.5498,69.5498,69.4685,69.4685,35600.0
2013-08-19 15:30:00,85.46,85.5,85.45,85.47,34900.0,69.4766,69.5091,69.4685,69.4847,34900.0
2013-08-19 15:35:00,85.47,85.49,85.39,85.4,50100.0,69.4847,69.501,69.4197,69.4278,50100.0
2013-08-19 15:40:00,85.4,85.41,85.34,85.38,46100.0,69.4278,69.436,69.379,69.4116,46100.0
2013-08-19 15:45:00,85.38,85.42,85.36,85.41,57200.0,69.4116,69.4441,69.3953,69.436,57200.0
2013-08-19 15:50:00,85.41,85.43,85.34,85.36,58200.0,69.436,69.4522,69.379,69.3953,58200.0
2013-08-19 15:55:00,85.35,85.38,85.31,85.31,50800.0,69.3872,69.4116,69.3547,69.3547,50800.0
2013-08-20 09:30:00,85.43,85.5,85.4,85.45,24500.0,69.4522,69.5091,69.4278,69.4685,24500.0
2013-08-20 09:35:00,85.42,85.45,85.37,85.43,3800.0,69.4441,69.4685,69.4034,69.4522,3800.0
2013-08-20 09:40:00,85.45,85.47,85.39,85.39,20200.0,69.4685,69.4847,69.4197,69.4197,20200.0
2013-08-20 09:45:00,85.38,85.47,85.37,85.46,17600.0,69.4116,69.4847,69.4034,69.4766,17600.0
2013-08-20 09:50:00,85.43,85.49,85.41,85.47,21400.0,69.4522,69.501,69.436,69.4847,21400.0
2013-08-20 09:55:00,85.46,85.53,85.45,85.49,28700.0,69.4766,69.5335,69.4685,69.501,28700.0
2013-08-20 10:00:00,85.48,85.6,85.48,85.58,24100.0,69.4929,69.5904,69.4929,69.5742,24100.0
2013-08-20 10:05:00,85.59,85.61,85.56,85.6,21200.0,69.5823,69.5985,69.5579,69.5904,21200.0
2013-08-20 10:10:00,85.6,85.61,85.52,85.53,38300.0,69.5904,69.5985,69.5254,69.5335,38300.0
2013-08-20 10:15:00,85.54,85.55,85.51,85.55,11500.0,69.5416,69.5498,69.5173,69.5498,11500.0
2013-08-20 10:20:00,85.58,85.7,85.58,85.66,19500.0,69.5742,69.6717,69.5742,69.6392,19500.0
2013-08-20 10:25:00,85.67,85.69,85.66,85.66,10800.0,69.6473,69.6636,69.6392,69.6392,10800.0
2013-08-20 10:30:00,85.65,85.72,85.64,85.7,16000.0,69.6311,69.688,69.6229,69.6717,16000.0
2013-08-20 10:35:00,85.7,85.86,85.7,85.86,105100.0,69.6717,69.8018,69.6717,69.8018,105100.0
2013-08-20 10:40:00,85.86,85.86,85.81,85.83,14400.0,69.8018,69.8018,69.7611,69.7774,14400.0
2013-08-20 10:45:00,85.83,85.85,85.8,85.84,23300.0,69.7774,69.7937,69.753,69.7855,23300.0
2013-08-20 10:50:00,85.85,85.85,85.78,85.79,15200.0,69.7937,69.7937,69.7368,69.7449,15200.0
2013-08-20 10:55:00,85.8,85.83,85.79,85.81,6600.0,69.753,69.7774,69.7449,69.7611,6600.0
2013-08-20 11:00:00,85.81,85.85,85.8,85.81,22400.0,69.7611,69.7937,69.753,69.7611,22400.0
2013-08-20 11:05:00,85.83,85.88,85.83,85.88,12200.0,69.7774,69.8181,69.7774,69.8181,12200.0
2013-08-20 11:10:00,85.87,85.87,85.84,85.84,10700.0,69.8099,69.8099,69.7855,69.7855,10700.0
2013-08-20 11:15:00,85.85,85.85,85.81,85.82,17500.0,69.7937,69.7937,69.7611,69.7693,17500.0
2013-08-20 11:20:00,85.82,85.87,85.82,85.86,30600.0,69.7693,69.8099,69.7693,69.8018,30600.0
2013-08-20 11:25:00,85.87,85.88,85.85,85.85,39000.0,69.8099,69.8181,69.7937,69.7937,39000.0
2013-08-20 11:30:00,85.84,85.94,85.84,85.92,60700.0,69.7855,69.8668,69.7855,69.8506,60700.0
2013-08-20 11:35:00,85.94,85.95,85.9,85.94,11600.0,69.8668,69.875,69.8343,69.8668,11600.0
2013-08-20 11:40:00,85.95,86.0,85.94,85.99,7000.0,69.875,69.9156,69.8668,69.9075,7000.0
2013-08-20 11:45:00,85.98,86.05,85.98,86.04,13100.0,69.8993,69.9563,69.8993,69.9481,13100.0
2013-08-20 11:50:00,86.03,86.03,86.0,86.01,7600.0,69.94,69.94,69.9156,69.9237,7600.0
2013-08-20 11:55:00,86.02,86.03,86.01,86.01,8500.0,69.9319,69.94,69.9237,69.9237,8500.0
2013-08-20 12:00:00,86.02,86.06,86.02,86.06,73900.0,69.9319,69.9644,69.9319,69.9644,73900.0
2013-08-20 12:05:00,86.05,86.09,86.05,86.05,8700.0,69.9563,69.9888,69.9563,69.9563,8700.0
2013-08-20 12:10:00,86.03,86.05,86.01,86.04,113500.0,69.94,69.9563,69.9237,69.9481,113500.0
2013-08-20 12:15:00,86.04,86.08,86.04,86.07,87300.0,69.9481,69.9806,69.9481,69.9725,87300.0
2013-08-20 12:20:00,86.08,86.1,86.04,86.06,20500.0,69.9806,69.9969,69.9481,69.9644,20500.0
2013-08-20 12:25:00,86.06,86.07,86.05,86.06,12100.0,69.9644,69.9725,69.9563,69.9644,12100.0
2013-08-20 12:30:00,86.07,86.07,86.01,86.01,18800.0,69.9725,69.9725,69.9237,69.9237,18800.0
2013-08-20 12:35:00,86.01,86.02,85.99,85.99,17500.0,69.9237,69.9319,69.9075,69.9075,17500.0
2013-08-20 12:40:00,85.99,86.01,85.95,85.97,11200.0,69.9075,69.9237,69.875,69.8912,11200.0
2013-08-20 12:45:00,85.98,86.0,85.97,85.99,5500.0,69.8993,69.9156,69.8912,69.9075,5500.0
2013-08-20 12:50:00,86.0,86.02,85.98,86.0,51400.0,69.9156,69.9319,69.8993,69.9156,51400.0
2013-08-20 12:55:00,86.01,86.06,86.0,86.06,53500.0,69.9237,69.9644,69.9156,69.9644,53500.0
2013-08-20 13:00:00,86.05,86.14,86.04,86.1,32600.0,69.9563,70.0294,69.9481,69.9969,32600.0
2013-08-20 13:05:00,86.1,86.12,86.07,86.08,25300.0,69.9969,70.0132,69.9725,69.9806,25300.0
2013-08-20 13:10:00,86.07,86.11,86.07,86.09,92100.0,69.9725,70.005,69.9725,69.9888,92100.0
2013-08-20 13:15:00,86.09,86.1,86.07,86.07,4500.0,69.9888,69.9969,69.9725,69.9725,4500.0
2013-08-20 13:20:00,86.06,86.07,86.05,86.06,7700.0,69.9644,69.9725,69.9563,69.9644,7700.0
2013-08-20 13:25:00,86.05,86.05,85.98,86.0,65800.0,69.9563,69.9563,69.8993,69.9156,65800.0
2013-08-20 13:30:00,86.01,86.04,85.99,86.04,45600.0,69.9237,69.9481,69.9075,69.9481,45600.0
2013-08-20 13:35:00,86.03,86.07,86.01,86.02,21900.0,69.94,69.9725,69.9237,69.9319,21900.0
2013-08-20 13:40:00,86.01,86.04,86.01,86.03,7700.0,69.9237,69.9481,69.9237,69.94,7700.0
2013-08-20 13:45:00,86.02,86.08,86.02,86.08,9200.0,69.9319,69.9806,69.9319,69.9806,9200.0
2013-08-20 13:50:00,86.07,86.07,86.04,86.06,17000.0,69.9725,69.9725,69.9481,69.9644,17000.0
2013-08-20 13:55:00,86.05,86.05,86.0,86.03,16100.0,69.9563,69.9563,69.9156,69.94,16100.0
2013-08-20 14:00:00,86.04,86.05,86.03,86.03,10800.0,69.9481,69.9563,69.94,69.94,10800.0
2013-08-20 14:05:00,86.04,86.06,86.02,86.03,3300.0,69.9481,69.9644,69.9319,69.94,3300.0
2013-08-20 14:10:00,86.03,86.03,86.0,86.03,14200.0,69.94,69.94,69.9156,69.94,14200.0
2013-08-20 14:15:00,86.03,86.04,86.0,86.0,10900.0,69.94,69.9481,69.9156,69.9156,10900.0
2013-08-20 14:20:00,86.0,86.0,85.95,85.99,16500.0,69.9156,69.9156,69.875,69.9075,16500.0
2013-08-20 14:25:00,85.99,86.06,85.99,86.04,10800.0,69.9075,69.9644,69.9075,69.9481,10800.0
2013-08-20 14:30:00,86.04,86.06,86.04,86.04,1900.0,69.9481,69.9644,69.9481,69.9481,1900.0
2013-08-20 14:35:00,86.02,86.03,85.97,86.0,11700.0,69.9319,69.94,69.8912,69.9156,11700.0
2013-08-20 14:40:00,85.99,86.01,85.98,85.98,10100.0,69.9075,69.9237,69.8993,69.8993,10100.0
2013-08-20 14:45:00,85.98,86.03,85.96,86.02,11200.0,69.8993,69.94,69.8831,69.9319,11200.0
2013-08-20 14:50:00,86.01,86.05,86.01,86.04,9900.0,69.9237,69.9563,69.9237,69.9481,9900.0
2013-08-20 14:55:00,86.03,86.03,85.97,85.97,3500.0,69.94,69.94,69.8912,69.8912,3500.0
2013-08-20 15:00:00,86.0,86.01,85.98,85.98,17800.0,69.9156,69.9237,69.8993,69.8993,17800.0
2013-08-20 15:05:00,85.98,86.05,85.98,86.03,22200.0,69.8993,69.9563,69.8993,69.94,22200.0
2013-08-20 15:10:00,86.03,86.04,86.02,86.02,20600.0,69.94,69.9481,69.9319,69.9319,20600.0
2013-08-20 15:15:00,86.05,86.06,86.03,86.03,7100.0,69.9563,69.9644,69.94,69.94,7100.0
2013-08-20 15:20:00,86.03,86.03,86.0,86.01,11400.0,69.94,69.94,69.9156,69.9237,11400.0
2013-08-20 15:25:00,86.01,86.06,86.0,86.05,9200.0,69.9237,69.9644,69.9156,69.9563,9200.0
2013-08-20 15:30:00,86.05,86.1,86.03,86.03,28500.0,69.9563,69.9969,69.94,69.94,28500.0
2013-08-20 15:35:00,86.04,86.06,86.02,86.02,30700.0,69.9481,69.9644,69.9319,69.9319,30700.0
2013-08-20 15:40:00,86.01,86.04,85.98,85.98,17300.0,69.9237,69.9481,69.8993,69.8993,17300.0
2013-08-20 15:45:00,85.98,86.0,85.89,85.92,31300.0,69.8993,69.9156,69.8262,69.8506,31300.0
2013-08-20 15:50:00,85.91,85.93,85.88,85.89,20800.0,69.8424,69.8587,69.8181,69.8262,20800.0
2013-08-20 15:55:00,85.88,85.9,85.84,85.86,23600.0,69.8181,69.8343,69.7855,69.8018,23600.0
2013-08-21 09:30:00,85.63,85.72,85.52,85.54,72900.0,69.6148,69.688,69.5254,69.5416,72900.0
2013-08-21 09:35:00,85.58,85.68,85.5,85.66,18300.0,69.5742,69.6555,69.5091,69.6392,18300.0
2013-08-21 09:40:00,85.67,85.75,85.62,85.74,29200.0,69.6473,69.7124,69.6067,69.7042,29200.0
2013-08-21 09:45:00,85.73,85.77,85.72,85.77,9400.0,69.6961,69.7286,69.688,69.7286,9400.0
2013-08-21 09:50:00,85.74,85.74,85.64,85.66,32600.0,69.7042,69.7042,69.6229,69.6392,32600.0
2013-08-21 09:55:00,85.63,85.69,85.61,85.61,13900.0,69.6148,69.6636,69.5985,69.5985,13900.0
2013-08-21 10:00:00,85.68,85.79,85.63,85.74,12100.0,69.6555,69.7449,69.6148,69.7042,12100.0
2013-08-21 10:05:00,85.75,85.75,85.67,85.69,29500.0,69.7124,69.7124,69.6473,69.6636,29500.0
2013-08-21 10:10:00,85.65,85.7,85.53,85.53,21100.0,69.6311,69.6717,69.5335,69.5335,21100.0
2013-08-21 10:15:00,85.53,85.65,85.52,85.61,23900.0,69.5335,69.6311,69.5254,69.5985,23900.0
2013-08-21 10:20:00,85.65,85.71,85.64,85.67,19000.0,69.6311,69.6798,69.6229,69.6473,19000.0
2013-08-21 10:25:00,85.68,85.71,85.63,85.64,28500.0,69.6555,69.6798,69.6148,69.6229,28500.0
2013-08-21 10:30:00,85.65,85.65,85.58,85.58,18400.0,69.6311,69.6311,69.5742,69.5742,18400.0
2013-08-21 10:35:00,85.59,85.63,85.55,85.63,11400.0,69.5823,69.6148,69.5498,69.6148,11400.0
2013-08-21 10:40:00,85.65,85.73,85.64,85.72,20400.0,69.6311,69.6961,69.6229,69.688,20400.0
2013-08-21 10:45:00,85.73,85.74,85.67,85.69,26500.0,69.6961,69.7042,69.6473,69.6636,26500.0
2013-08-21 10:50:00,85.7,85.71,85.65,85.65,26600.0,69.6717,69.6798,69.6311,69.6311,26600.0
2013-08-21 10:55:00,85.65,85.67,85.64,85.64,174600.0,69.6311,69.6473,69.6229,69.6229,174600.0
2013-08-21 11:00:00,85.64,85.65,85.61,85.62,17100.0,69.6229,69.6311,69.5985,69.6067,17100.0
2013-08-21 11:05:00,85.63,85.63,85.55,85.55,51700.0,69.6148,69.6148,69.5498,69.5498,51700.0
2013-08-21 11:10:00,85.56,85.59,85.54,85.56,10900.0,69.5579,69.5823,69.5416,69.5579,10900.0
2013-08-21 11:15:00,85.56,85.62,85.56,85.6,8900.0,69.5579,69.6067,69.5579,69.5904,8900.0
2013-08-21 11:20:00,85.55,85.57,85.54,85.55,8700.0,69.5498,69.566,69.5416,69.5498,8700.0
2013-08-21 11:25:00,85.55,85.55,85.48,85.49,19300.0,69.5498,69.5498,69.4929,69.501,19300.0
2013-08-21 11:30:00,85.49,85.54,85.49,85.54,5300.0,69.501,69.5416,69.501,69.5416,5300.0
2013-08-21 11:35:00,85.55,85.56,85.44,85.44,8900.0,69.5498,69.5579,69.4603,69.4603,8900.0
2013-08-21 11:40:00,85.46,85.48,85.4,85.48,14000.0,69.4766,69.4929,69.4278,69.4929,14000.0
2013-08-21 11:45:00,85.47,85.47,85.32,85.32,26600.0,69.4847,69.4847,69.3628,69.3628,26600.0
2013-08-21 11:50:00,85.34,85.36,85.31,85.36,25500.0,69.379,69.3953,69.3547,69.3953,25500.0
2013-08-21 11:55:00,85.35,85.42,85.34,85.42,31100.0,69.3872,69.4441,69.379,69.4441,31100.0
2013-08-21 12:00:00,85.44,85.46,85.44,85.45,25600.0,69.4603,69.4766,69.4603,69.4685,25600.0
2013-08-21 12:05:00,85.45,85.46,85.42,85.42,82700.0,69.4685,69.4766,69.4441,69.4441,82700.0
2013-08-21 12:10:00,85.42,85.49,85.41,85.49,18800.0,69.4441,69.501,69.436,69.501,18800.0
2013-08-21 12:15:00,85.48,85.52,85.46,85.52,8400.0,69.4929,69.5254,69.4766,69.5254,8400.0
2013-08-21 12:20:00,85.51,85.52,85.48,85.51,15300.0,69.5173,69.5254,69.4929,69.5173,15300.0
2013-08-21 12:25:00,85.52,85.52,85.5,85.5,6200.0,69.5254,69.5254,69.5091,69.5091,6200.0
2013-08-21 12:30:00,85.52,85.52,85.47,85.51,9600.0,69.5254,69.5254,69.4847,69.5173,9600.0
2013-08-21 12:35:00,85.51,85.52,85.49,85.51,18700.0,69.5173,69.5254,69.501,69.5173,18700.0
2013-08-21 12:40:00,85.52,85.55,85.5,85.55,10000.0,69.5254,69.5498,69.5091,69.5498,10000.0
2013-08-21 12:45:00,85.55,85.56,85.54,85.55,5000.0,69.5498,69.5579,69.5416,69.5498,5000.0
2013-08-21 12:50:00,85.54,85.56,85.52,85.56,3200.0,69.5416,69.5579,69.5254,69.5579,3200.0
2013-08-21 12:55:00,85.58,85.58,85.56,85.57,13100.0,69.5742,69.5742,69.5579,69.566,13100.0
2013-08-21 13:00:00,85.56,85.56,85.52,85.55,25800.0,69.5579,69.5579,69.5254,69.5498,25800.0
2013-08-21 13:05:00,85.54,85.55,85.5,85.55,5800.0,69.5416,69.5498,69.5091,69.5498,5800.0
2013-08-21 13:10:00,85.56,85.61,85.55,85.61,2700.0,69.5579,69.5985,69.5498,69.5985,2700.0
2013-08-21 13:15:00,85.6,85.66,85.6,85.63,8600.0,69.5904,69.6392,69.5904,69.6148,8600.0
2013-08-21 13:20:00,85.63,85.64,85.57,85.59,12300.0,69.6148,69.6229,69.566,69.5823,12300.0
2013-08-21 13:25:00,85.58,85.6,85.58,85.58,16800.0,69.5742,69.5904,69.5742,69.5742,16800.0
2013-08-21 13:30:00,85.58,85.6,85.57,85.58,22400.0,69.5742,69.5904,69.566,69.5742,22400.0
2013-08-21 13:35:00,85.57,85.59,85.56,85.59,38400.0,69.566,69.5823,69.5579,69.5823,38400.0
2013-08-21 13:40:00,85.58,85.63,85.57,85.63,5600.0,69.5742,69.6148,69.566,69.6148,5600.0
2013-08-21 13:45:00,85.63,85.66,85.62,85.63,11500.0,69.6148,69.6392,69.6067,69.6148,11500.0
2013-08-21 13:50:00,85.63,85.64,85.6,85.64,23000.0,69.6148,69.6229,69.5904,69.6229,23000.0
2013-08-21 13:55:00,85.64,85.67,85.61,85.67,6100.0,69.6229,69.6473,69.5985,69.6473,6100.0
2013-08-21 14:00:00,85.64,85.64,85.33,85.37,75900.0,69.6229,69.6229,69.3709,69.4034,75900.0
2013-08-21 14:05:00,85.34,85.35,85.12,85.35,217700.0,69.379,69.3872,69.2002,69.3872,217700.0
2013-08-21 14:10:00,85.35,85.5,85.34,85.44,108000.0,69.3872,69.5091,69.379,69.4603,108000.0
2013-08-21 14:15:00,85.44,85.58,85.42,85.46,128700.0,69.4603,69.5742,69.4441,69.4766,128700.0
2013-08-21 14:20:00,85.45,85.45,85.31,85.43,90200.0,69.4685,69.4685,69.3547,69.4522,90200.0
2013-08-21 14:25:00,85.42,85.55,85.42,85.54,135800.0,69.4441,69.5498,69.4441,69.5416,135800.0
2013-08-21 14:30:00,85.53,85.84,85.52,85.8,79300.0,69.5335,69.7855,69.5254,69.753,79300.0
2013-08-21 14:35:00,85.82,85.96,85.81,85.86,116700.0,69.7693,69.8831,69.7611,69.8018,116700.0
2013-08-21 14:40:00,85.87,85.98,85.84,85.97,149800.0,69.8099,69.8993,69.7855,69.8912,149800.0
2013-08-21 14:45:00,85.96,86.09,85.96,86.05,132200.0,69.8831,69.9888,69.8831,69.9563,132200.0
2013-08-21 14:50:00,86.04,86.05,85.98,86.02,53500.0,69.9481,69.9563,69.8993,69.9319,53500.0
2013-08-21 14:55:00,86.01,86.02,85.92,85.94,37400.0,69.9237,69.9319,69.8506,69.8668,37400.0
2013-08-21 15:00:00,85.95,85.95,85.84,85.89,51400.0,69.875,69.875,69.7855,69.8262,51400.0
2013-08-21 15:05:00,85.91,85.92,85.84,85.88,38400.0,69.8424,69.8506,69.7855,69.8181,38400.0
2013-08-21 15:10:00,85.86,85.95,85.82,85.94,23400.0,69.8018,69.875,69.7693,69.8668,23400.0
2013-08-21 15:15:00,85.94,85.94,85.84,85.86,50900.0,69.8668,69.8668,69.7855,69.8018,50900.0
2013-08-21 15:20:00,85.8,85.84,85.8,85.8,26800.0,69.753,69.7855,69.753,69.753,26800.0
2013-08-21 15:25:00,85.79,85.83,85.7,85.72,56600.0,69.7449,69.7774,69.6717,69.688,56600.0
2013-08-21 15:30:00,85.72,85.79,85.71,85.78,28700.0,69.688,69.7449,69.6798,69.7368,28700.0
2013-08-21 15:35:00,85.79,85.8,85.64,85.66,47500.0,69.7449,69.753,69.6229,69.6392,47500.0
2013-08-21 15:40:00,85.66,85.67,85.52,85.58,50400.0,69.6392,69.6473,69.5254,69.5742,50400.0
2013-08-21 15:45:00,85.54,85.56,85.43,85.47,36400.0,69.5416,69.5579,69.4522,69.4847,36400.0
2013-08-21 15:50:00,85.47,85.5,85.42,85.42,16800.0,69.4847,69.5091,69.4441,69.4441,16800.0
2013-08-21 15:55:00,85.42,85.46,85.3,85.36,66600.0,69.4441,69.4766,69.3465,69.3953,66600.0
2013-08-22 09:30:00,85.55,85.62,85.55,85.6,38800.0,69.5498,69.6067,69.5498,69.5904,38800.0
2013-08-22 09:35:00,85.63,85.78,85.62,85.76,50400.0,69.6148,69.7368,69.6067,69.7205,50400.0
2013-08-22 09:40:00,85.78,85.86,85.76,85.82,19100.0,69.7368,69.8018,69.7205,69.7693,19100.0
2013-08-22 09:45:00,85.83,85.84,85.78,85.84,22300.0,69.7774,69.7855,69.7368,69.7855,22300.0
2013-08-22 09:50:00,85.85,85.86,85.79,85.79,19900.0,69.7937,69.8018,69.7449,69.7449,19900.0
2013-08-22 09:55:00,85.82,85.86,85.82,85.83,19800.0,69.7693,69.8018,69.7693,69.7774,19800.0
2013-08-22 10:00:00,85.82,85.87,85.78,85.8,36500.0,69.7693,69.8099,69.7368,69.753,36500.0
2013-08-22 10:05:00,85.8,85.85,85.79,85.79,19700.0,69.753,69.7937,69.7449,69.7449,19700.0
2013-08-22 10:10:00,85.8,85.89,85.76,85.88,45000.0,69.753,69.8262,69.7205,69.8181,45000.0
2013-08-22 10:15:00,85.89,85.98,85.89,85.96,39600.0,69.8262,69.8993,69.8262,69.8831,39600.0
2013-08-22 10:20:00,85.97,85.99,85.94,85.98,26800.0,69.8912,69.9075,69.8668,69.8993,26800.0
2013-08-22 10:25:00,85.97,86.0,85.93,85.98,37900.0,69.8912,69.9156,69.8587,69.8993,37900.0
2013-08-22 10:30:00,85.99,86.0,85.97,85.99,23200.0,69.9075,69.9156,69.8912,69.9075,23200.0
2013-08-22 10:35:00,85.99,86.01,85.98,86.0,13700.0,69.9075,69.9237,69.8993,69.9156,13700.0
2013-08-22 10:40:00,86.01,86.1,86.01,86.1,51100.0,69.9237,69.9969,69.9237,69.9969,51100.0
2013-08-22 10:45:00,86.1,86.13,86.05,86.05,18700.0,69.9969,70.0213,69.9563,69.9563,18700.0
2013-08-22 10:50:00,86.05,86.06,86.01,86.04,26400.0,69.9563,69.9644,69.9237,69.9481,26400.0
2013-08-22 10:55:00,86.04,86.04,85.98,85.99,17200.0,69.9481,69.9481,69.8993,69.9075,17200.0
2013-08-22 11:00:00,86.0,86.03,86.0,86.01,10400.0,69.9156,69.94,69.9156,69.9237,10400.0
2013-08-22 11:05:00,86.01,86.02,85.97,86.02,61300.0,69.9237,69.9319,69.8912,69.9319,61300.0
2013-08-22 11:10:00,86.02,86.03,85.97,85.98,51600.0,69.9319,69.94,69.8912,69.8993,51600.0
2013-08-22 11:15:00,85.97,85.97,85.91,85.93,35300.0,69.8912,69.8912,69.8424,69.8587,35300.0
2013-08-22 11:20:00,85.93,85.94,85.85,85.86,32700.0,69.8587,69.8668,69.7937,69.8018,32700.0
2013-08-22 11:25:00,85.86,85.88,85.83,85.85,27900.0,69.8018,69.8181,69.7774,69.7937,27900.0
2013-08-22 11:30:00,85.85,85.91,85.85,85.91,15400.0,69.7937,69.8424,69.7937,69.8424,15400.0
2013-08-22 11:35:00,85.92,85.94,85.9,85.9,42800.0,69.8506,69.8668,69.8343,69.8343,42800.0
2013-08-22 11:40:00,85.9,85.91,85.86,85.89,25500.0,69.8343,69.8424,69.8018,69.8262,25500.0
2013-08-22 11:45:00,85.89,85.98,85.89,85.97,14200.0,69.8262,69.8993,69.8262,69.8912,14200.0
2013-08-22 11:50:00,85.97,85.98,85.94,85.95,13800.0,69.8912,69.8993,69.8668,69.875,13800.0
2013-08-22 11:55:00,85.95,85.96,85.91,85.96,15400.0,69.875,69.8831,69.8424,69.8831,15400.0
2013-08-22 12:00:00,85.97,86.0,85.96,85.97,12100.0,69.8912,69.9156,69.8831,69.8912,12100.0
2013-08-22 12:05:00,85.97,86.03,85.97,85.99,26300.0,69.8912,69.94,69.8912,69.9075,26300.0
2013-08-22 12:10:00,86.0,86.03,86.0,86.02,15100.0,69.9156,69.94,69.9156,69.9319,15100.0
2013-08-22 12:15:00,86.02,86.03,86.0,86.01,16700.0,69.9319,69.94,69.9156,69.9237,16700.0
2013-08-22 12:20:00,86.02,86.02,85.96,85.97,17400.0,69.9319,69.9319,69.8831,69.8912,17400.0
2013-08-22 12:25:00,85.96,85.97,85.91,85.94,23300.0,69.8831,69.8912,69.8424,69.8668,23300.0
2013-08-22 12:30:00,85.94,85.97,85.92,85.95,23000.0,69.8668,69.8912,69.8506,69.875,23000.0
2013-08-22 12:35:00,85.95,86.02,85.94,85.98,22400.0,69.875,69.9319,69.8668,69.8993,22400.0
2013-08-22 12:40:00,85.98,86.0,85.97,85.98,14000.0,69.8993,69.9156,69.8912,69.8993,14000.0
2013-08-22 12:45:00,85.99,85.99,85.9,85.9,17300.0,69.9075,69.9075,69.8343,69.8343,17300.0
2013-08-22 12:50:00,85.9,85.9,85.76,85.77,11400.0,69.8343,69.8343,69.7205,69.7286,11400.0
2013-08-22 12:55:00,85.76,85.79,85.71,85.78,23300.0,69.7205,69.7449,69.6798,69.7368,23300.0
2013-08-22 13:00:00,85.77,85.81,85.75,85.81,21300.0,69.7286,69.7611,69.7124,69.7611,21300.0
2013-08-22 13:05:00,85.81,85.84,85.8,85.82,13900.0,69.7611,69.7855,69.753,69.7693,13900.0
2013-08-22 13:10:00,85.82,85.9,85.8,85.89,17700.0,69.7693,69.8343,69.753,69.8262,17700.0
2013-08-22 13:15:00,85.89,85.93,85.89,85.9,21800.0,69.8262,69.8587,69.8262,69.8343,21800.0
2013-08-22 13:20:00,85.92,85.94,85.89,85.91,9600.0,69.8506,69.8668,69.8262,69.8424,9600.0
2013-08-22 13:25:00,85.9,85.91,85.88,85.88,9200.0,69.8343,69.8424,69.8181,69.8181,9200.0
2013-08-22 13:30:00,85.88,85.9,85.83,85.87,18700.0,69.8181,69.8343,69.7774,69.8099,18700.0
2013-08-22 13:35:00,85.87,85.89,85.86,85.88,14900.0,69.8099,69.8262,69.8018,69.8181,14900.0
2013-08-22 13:40:00,85.88,85.92,85.87,85.91,16700.0,69.8181,69.8506,69.8099,69.8424,16700.0
2013-08-22 13:45:00,85.91,85.91,85.88,85.89,19900.0,69.8424,69.8424,69.8181,69.8262,19900.0
2013-08-22 13:50:00,85.89,85.96,85.89,85.96,15700.0,69.8262,69.8831,69.8262,69.8831,15700.0
2013-08-22 13:55:00,85.95,85.99,85.94,85.97,24900.0,69.875,69.9075,69.8668,69.8912,24900.0
2013-08-22 14:00:00,85.97,86.02,85.97,86.0,14900.0,69.8912,69.9319,69.8912,69.9156,14900.0
2013-08-22 14:05:00,86.0,86.02,85.95,85.97,73200.0,69.9156,69.9319,69.875,69.8912,73200.0
2013-08-22 14:10:00,85.96,85.99,85.96,85.99,14100.0,69.8831,69.9075,69.8831,69.9075,14100.0
2013-08-22 14:15:00,85.98,85.98,85.94,85.95,21000.0,69.8993,69.8993,69.8668,69.875,21000.0
2013-08-22 14:20:00,85.94,85.97,85.94,85.95,18000.0,69.8668,69.8912,69.8668,69.875,18000.0
2013-08-22 14:25:00,85.95,86.02,85.94,85.98,22000.0,69.875,69.9319,69.8668,69.8993,22000.0
2013-08-22 14:30:00,85.98,86.05,85.98,86.05,17200.0,69.8993,69.9563,69.8993,69.9563,17200.0
2013-08-22 14:35:00,86.05,86.06,86.0,86.02,24100.0,69.9563,69.9644,69.9156,69.9319,24100.0
2013-08-22 14:40:00,86.01,86.01,85.97,85.97,16300.0,69.9237,69.9237,69.8912,69.8912,16300.0
2013-08-22 14:45:00,85.98,85.99,85.96,85.99,21400.0,69.8993,69.9075,69.8831,69.9075,21400.0
2013-08-22 14:50:00,85.99,86.02,85.98,86.0,14100.0,69.9075,69.9319,69.8993,69.9156,14100.0
2013-08-22 14:55:00,86.0,86.0,85.97,85.97,18600.0,69.9156,69.9156,69.8912,69.8912,18600.0
2013-08-22 15:00:00,85.96,85.98,85.92,85.92,31000.0,69.8831,69.8993,69.8506,69.8506,31000.0
2013-08-22 15:05:00,85.93,85.99,85.92,85.98,27300.0,69.8587,69.9075,69.8506,69.8993,27300.0
2013-08-22 15:10:00,85.98,86.03,85.98,86.02,24000.0,69.8993,69.94,69.8993,69.9319,24000.0
2013-08-22 15:15:00,86.02,86.02,85.98,86.02,13200.0,69.9319,69.9319,69.8993,69.9319,13200.0
2013-08-22 15:20:00,86.0,86.06,86.0,86.05,16300.0,69.9156,69.9644,69.9156,69.9563,16300.0
2013-08-22 15:25:00,86.06,86.15,86.04,86.13,32000.0,69.9644,70.0376,69.9481,70.0213,32000.0
2013-08-22 15:30:00,86.14,86.17,86.12,86.17,61300.0,70.0294,70.0538,70.0132,70.0538,61300.0
2013-08-22 15:35:00,86.16,86.28,86.14,86.21,71900.0,70.0457,70.1432,70.0294,70.0863,71900.0
2013-08-22 15:40:00,86.2,86.22,86.17,86.19,74600.0,70.0782,70.0945,70.0538,70.0701,74600.0
2013-08-22 15:45:00,86.18,86.21,86.17,86.19,16800.0,70.0619,70.0863,70.0538,70.0701,16800.0
2013-08-22 15:50:00,86.18,86.18,86.1,86.14,25100.0,70.0619,70.0619,69.9969,70.0294,25100.0
2013-08-22 15:55:00,86.14,86.16,86.11,86.13,23700.0,70.0294,70.0457,70.005,70.0213,23700.0
2013-08-23 09:30:00,86.41,86.41,86.31,86.34,42200.0,70.2489,70.2489,70.1676,70.192,42200.0
2013-08-23 09:35:00,86.33,86.36,86.25,86.36,15700.0,70.1839,70.2083,70.1189,70.2083,15700.0
2013-08-23 09:40:00,86.34,86.34,86.21,86.21,18900.0,70.192,70.192,70.0863,70.0863,18900.0
2013-08-23 09:45:00,86.22,86.26,86.17,86.25,20800.0,70.0945,70.127,70.0538,70.1189,20800.0
2013-08-23 09:50:00,86.23,86.23,86.14,86.18,14900.0,70.1026,70.1026,70.0294,70.0619,14900.0
2013-08-23 09:55:00,86.16,86.19,86.11,86.17,22600.0,70.0457,70.0701,70.005,70.0538,22600.0
2013-08-23 10:00:00,86.17,86.22,85.99,86.06,74000.0,70.0538,70.0945,69.9075,69.9644,74000.0
2013-08-23 10:05:00,86.05,86.09,85.99,86.08,28200.0,69.9563,69.9888,69.9075,69.9806,28200.0
2013-08-23 10:10:00,86.08,86.15,86.05,86.13,16200.0,69.9806,70.0376,69.9563,70.0213,16200.0
2013-08-23 10:15:00,86.13,86.19,86.12,86.16,14900.0,70.0213,70.0701,70.0132,70.0457,14900.0
2013-08-23 10:20:00,86.15,86.17,86.05,86.13,27700.0,70.0376,70.0538,69.9563,70.0213,27700.0
2013-08-23 10:25:00,86.14,86.19,86.12,86.12,16200.0,70.0294,70.0701,70.0132,70.0132,16200.0
2013-08-23 10:30:00,86.12,86.21,86.1,86.19,17200.0,70.0132,70.0863,69.9969,70.0701,17200.0
2013-08-23 10:35:00,86.19,86.25,86.18,86.21,32500.0,70.0701,70.1189,70.0619,70.0863,32500.0
2013-08-23 10:40:00,86.24,86.27,86.23,86.25,20800.0,70.1107,70.1351,70.1026,70.1189,20800.0
2013-08-23 10:45:00,86.23,86.25,86.19,86.22,17200.0,70.1026,70.1189,70.0701,70.0945,17200.0
2013-08-23 10:50:00,86.25,86.31,86.23,86.31,14800.0,70.1189,70.1676,70.1026,70.1676,14800.0
2013-08-23 10:55:00,86.32,86.41,86.32,86.34,51900.0,70.1758,70.2489,70.1758,70.192,51900.0
2013-08-23 11:00:00,86.35,86.39,86.31,86.32,30300.0,70.2001,70.2327,70.1676,70.1758,30300.0
2013-08-23 11:05:00,86.32,86.34,86.26,86.28,18600.0,70.1758,70.192,70.127,70.1432,18600.0
2013-08-23 11:10:00,86.26,86.28,86.23,86.27,17500.0,70.127,70.1432,70.1026,70.1351,17500.0
2013-08-23 11:15:00,86.28,86.32,86.27,86.29,8300.0,70.1432,70.1758,70.1351,70.1514,8300.0
2013-08-23 11:20:00,86.28,86.28,86.2,86.22,12300.0,70.1432,70.1432,70.0782,70.0945,12300.0
2013-08-23 11:25:00,86.2,86.25,86.2,86.23,39500.0,70.0782,70.1189,70.0782,70.1026,39500.0
2013-08-23 11:30:00,86.23,86.26,86.21,86.25,10200.0,70.1026,70.127,70.0863,70.1189,10200.0
2013-08-23 11:35:00,86.23,86.26,86.21,86.24,6800.0,70.1026,70.127,70.0863,70.1107,6800.0
2013-08-23 11:40:00,86.26,86.29,86.24,86.29,5700.0,70.127,70.1514,70.1107,70.1514,5700.0
2013-08-23 11:45:00,86.3,86.32,86.3,86.31,5400.0,70.1595,70.1758,70.1595,70.1676,5400.0
2013-08-23 11:50:00,86.31,86.31,86.27,86.3,6400.0,70.1676,70.1676,70.1351,70.1595,6400.0
2013-08-23 11:55:00,86.28,86.29,86.23,86.24,3900.0,70.1432,70.1514,70.1026,70.1107,3900.0
2013-08-23 12:00:00,86.25,86.28,86.25,86.28,2900.0,70.1189,70.1432,70.1189,70.1432,2900.0
2013-08-23 12:05:00,86.28,86.3,86.28,86.29,2900.0,70.1432,70.1595,70.1432,70.1514,2900.0
2013-08-23 12:10:00,86.28,86.28,86.24,86.26,9400.0,70.1432,70.1432,70.1107,70.127,9400.0
2013-08-23 12:15:00,86.26,86.29,86.23,86.27,6800.0,70.127,70.1514,70.1026,70.1351,6800.0
2013-08-23 12:20:00,86.26,86.29,86.23,86.27,33900.0,70.127,70.1514,70.1026,70.1351,33900.0
2013-08-23 12:25:00,86.27,86.28,86.24,86.26,25500.0,70.1351,70.1432,70.1107,70.127,25500.0
2013-08-23 12:30:00,86.27,86.29,86.25,86.26,8800.0,70.1351,70.1514,70.1189,70.127,8800.0
2013-08-23 12:35:00,86.26,86.36,86.26,86.34,30800.0,70.127,70.2083,70.127,70.192,30800.0
2013-08-23 12:40:00,86.35,86.35,86.33,86.34,12200.0,70.2001,70.2001,70.1839,70.192,12200.0
2013-08-23 12:45:00,86.34,86.34,86.29,86.29,8400.0,70.192,70.192,70.1514,70.1514,8400.0
2013-08-23 12:50:00,86.3,86.32,86.28,86.32,12600.0,70.1595,70.1758,70.1432,70.1758,12600.0
2013-08-23 12:55:00,86.33,86.35,86.32,86.33,13200.0,70.1839,70.2001,70.1758,70.1839,13200.0
2013-08-23 13:00:00,86.33,86.33,86.27,86.3,8400.0,70.1839,70.1839,70.1351,70.1595,8400.0
2013-08-23 13:05:00,86.3,86.31,86.28,86.3,18400.0,70.1595,70.1676,70.1432,70.1595,18400.0
2013-08-23 13:10:00,86.31,86.33,86.29,86.29,4100.0,70.1676,70.1839,70.1514,70.1514,4100.0
2013-08-23 13:15:00,86.3,86.32,86.29,86.29,7800.0,70.1595,70.1758,70.1514,70.1514,7800.0
2013-08-23 13:20:00,86.29,86.32,86.29,86.32,12100.0,70.1514,70.1758,70.1514,70.1758,12100.0
2013-08-23 13:25:00,86.32,86.32,86.3,86.31,6500.0,70.1758,70.1758,70.1595,70.1676,6500.0
2013-08-23 13:30:00,86.31,86.32,86.3,86.31,17200.0,70.1676,70.1758,70.1595,70.1676,17200.0
2013-08-23 13:35:00,86.32,86.33,86.3,86.33,6800.0,70.1758,70.1839,70.1595,70.1839,6800.0
2013-08-23 13:40:00,86.33,86.36,86.33,86.35,8700.0,70.1839,70.2083,70.1839,70.2001,8700.0
2013-08-23 13:45:00,86.34,86.36,86.32,86.32,3000.0,70.192,70.2083,70.1758,70.1758,3000.0
2013-08-23 13:50:00,86.33,86.35,86.33,86.35,6200.0,70.1839,70.2001,70.1839,70.2001,6200.0
2013-08-23 13:55:00,86.35,86.38,86.33,86.33,11600.0,70.2001,70.2245,70.1839,70.1839,11600.0
2013-08-23 14:00:00,86.33,86.34,86.3,86.31,4900.0,70.1839,70.192,70.1595,70.1676,4900.0
2013-08-23 14:05:00,86.31,86.31,86.29,86.31,6600.0,70.1676,70.1676,70.1514,70.1676,6600.0
2013-08-23 14:10:00,86.31,86.34,86.31,86.32,6800.0,70.1676,70.192,70.1676,70.1758,6800.0
2013-08-23 14:15:00,86.29,86.31,86.29,86.3,4900.0,70.1514,70.1676,70.1514,70.1595,4900.0
2013-08-23 14:20:00,86.3,86.32,86.28,86.31,10900.0,70.1595,70.1758,70.1432,70.1676,10900.0
2013-08-23 14:25:00,86.31,86.33,86.31,86.31,10200.0,70.1676,70.1839,70.1676,70.1676,10200.0
2013-08-23 14:30:00,86.31,86.33,86.3,86.33,20200.0,70.1676,70.1839,70.1595,70.1839,20200.0
2013-08-23 14:35:00,86.35,86.35,86.33,86.35,4400.0,70.2001,70.2001,70.1839,70.2001,4400.0
2013-08-23 14:40:00,86.35,86.35,86.31,86.33,15000.0,70.2001,70.2001,70.1676,70.1839,15000.0
2013-08-23 14:45:00,86.34,86.34,86.33,86.34,1400.0,70.192,70.192,70.1839,70.192,1400.0
2013-08-23 14:50:00,86.35,86.36,86.33,86.35,6700.0,70.2001,70.2083,70.1839,70.2001,6700.0
2013-08-23 14:55:00,86.35,86.38,86.34,86.37,9000.0,70.2001,70.2245,70.192,70.2164,9000.0
2013-08-23 15:00:00,86.36,86.37,86.35,86.35,5400.0,70.2083,70.2164,70.2001,70.2001,5400.0
2013-08-23 15:05:00,86.35,86.36,86.34,86.36,4500.0,70.2001,70.2083,70.192,70.2083,4500.0
2013-08-23 15:10:00,86.37,86.37,86.33,86.33,3700.0,70.2164,70.2164,70.1839,70.1839,3700.0
2013-08-23 15:15:00,86.34,86.36,86.33,86.36,5400.0,70.192,70.2083,70.1839,70.2083,5400.0
2013-08-23 15:20:00,86.35,86.41,86.35,86.4,11000.0,70.2001,70.2489,70.2001,70.2408,11000.0
2013-08-23 15:25:00,86.41,86.43,86.4,86.43,20800.0,70.2489,70.2652,70.2408,70.2652,20800.0
2013-08-23 15:30:00,86.44,86.45,86.39,86.39,16900.0,70.2733,70.2814,70.2327,70.2327,16900.0
2013-08-23 15:35:00,86.38,86.42,86.37,86.41,14300.0,70.2245,70.2571,70.2164,70.2489,14300.0
2013-08-23 15:40:00,86.41,86.45,86.4,86.45,35600.0,70.2489,70.2814,70.2408,70.2814,35600.0
2013-08-23 15:45:00,86.45,86.56,86.45,86.52,61900.0,70.2814,70.3709,70.2814,70.3384,61900.0
2013-08-23 15:50:00,86.54,86.54,86.49,86.52,10600.0,70.3546,70.3546,70.314,70.3384,10600.0
2013-08-23 15:55:00,86.53,86.56,86.46,86.47,26400.0,70.3465,70.3709,70.2896,70.2977,26400.0
2013-08-26 09:30:00,86.59,86.61,86.5,86.52,79900.0,70.3953,70.4115,70.3221,70.3384,79900.0
2013-08-26 09:35:00,86.5,86.54,86.45,86.52,19200.0,70.3221,70.3546,70.2814,70.3384,19200.0
2013-08-26 09:40:00,86.52,86.59,86.49,86.59,71200.0,70.3384,70.3953,70.314,70.3953,71200.0
2013-08-26 09:45:00,86.59,86.65,86.59,86.62,26200.0,70.3953,70.444,70.3953,70.4197,26200.0
2013-08-26 09:50:00,86.62,86.66,86.61,86.62,20800.0,70.4197,70.4522,70.4115,70.4197,20800.0
2013-08-26 09:55:00,86.62,86.62,86.55,86.57,16200.0,70.4197,70.4197,70.3627,70.379,16200.0
2013-08-26 10:00:00,86.55,86.63,86.53,86.62,37900.0,70.3627,70.4278,70.3465,70.4197,37900.0
2013-08-26 10:05:00,86.62,86.66,86.58,86.65,82200.0,70.4197,70.4522,70.3871,70.444,82200.0
2013-08-26 10:10:00,86.64,86.69,86.63,86.69,52200.0,70.4359,70.4766,70.4278,70.4766,52200.0
2013-08-26 10:15:00,86.69,86.74,86.67,86.68,34300.0,70.4766,70.5172,70.4603,70.4684,34300.0
2013-08-26 10:20:00,86.68,86.7,86.67,86.7,34900.0,70.4684,70.4847,70.4603,70.4847,34900.0
2013-08-26 10:25:00,86.73,86.74,86.67,86.69,29100.0,70.5091,70.5172,70.4603,70.4766,29100.0
2013-08-26 10:30:00,86.7,86.73,86.65,86.65,17900.0,70.4847,70.5091,70.444,70.444,17900.0
2013-08-26 10:35:00,86.66,86.73,86.66,86.73,31200.0,70.4522,70.5091,70.4522,70.5091,31200.0
2013-08-26 10:40:00,86.74,86.77,86.72,86.73,78200.0,70.5172,70.5416,70.5009,70.5091,78200.0
2013-08-26 10:45:00,86.73,86.74,86.7,86.74,71400.0,70.5091,70.5172,70.4847,70.5172,71400.0
2013-08-26 10:50:00,86.73,86.74,86.7,86.74,65300.0,70.5091,70.5172,70.4847,70.5172,65300.0
2013-08-26 10:55:00,86.74,86.8,86.74,86.79,25100.0,70.5172,70.566,70.5172,70.5579,25100.0
2013-08-26 11:00:00,86.8,86.83,86.79,86.79,14300.0,70.566,70.5904,70.5579,70.5579,14300.0
2013-08-26 11:05:00,86.8,86.82,86.78,86.78,79000.0,70.566,70.5822,70.5497,70.5497,79000.0
2013-08-26 11:10:00,86.79,86.82,86.78,86.82,16800.0,70.5579,70.5822,70.5497,70.5822,16800.0
2013-08-26 11:15:00,86.83,86.83,86.78,86.8,11300.0,70.5904,70.5904,70.5497,70.566,11300.0
2013-08-26 11:20:00,86.81,86.82,86.78,86.78,19000.0,70.5741,70.5822,70.5497,70.5497,19000.0
2013-08-26 11:25:00,86.79,86.8,86.77,86.78,5500.0,70.5579,70.566,70.5416,70.5497,5500.0
2013-08-26 11:30:00,86.79,86.86,86.79,86.82,10600.0,70.5579,70.6148,70.5579,70.5822,10600.0
2013-08-26 11:35:00,86.83,86.83,86.8,86.82,10500.0,70.5904,70.5904,70.566,70.5822,10500.0
2013-08-26 11:40:00,86.81,86.82,86.78,86.78,19100.0,70.5741,70.5822,70.5497,70.5497,19100.0
2013-08-26 11:45:00,86.78,86.79,86.76,86.77,10200.0,70.5497,70.5579,70.5335,70.5416,10200.0
2013-08-26 11:50:00,86.79,86.79,86.75,86.76,16400.0,70.5579,70.5579,70.5253,70.5335,16400.0
2013-08-26 11:55:00,86.76,86.78,86.75,86.77,12100.0,70.5335,70.5497,70.5253,70.5416,12100.0
2013-08-26 12:00:00,86.76,86.77,86.75,86.76,7200.0,70.5335,70.5416,70.5253,70.5335,7200.0
2013-08-26 12:05:00,86.76,86.76,86.69,86.69,9800.0,70.5335,70.5335,70.4766,70.4766,9800.0
2013-08-26 12:10:00,86.71,86.73,86.71,86.73,7300.0,70.4928,70.5091,70.4928,70.5091,7300.0
2013-08-26 12:15:00,86.73,86.74,86.71,86.74,17700.0,70.5091,70.5172,70.4928,70.5172,17700.0
2013-08-26 12:20:00,86.74,86.79,86.73,86.79,118300.0,70.5172,70.5579,70.5091,70.5579,118300.0
2013-08-26 12:25:00,86.79,86.79,86.73,86.74,12600.0,70.5579,70.5579,70.5091,70.5172,12600.0
2013-08-26 12:30:00,86.74,86.8,86.74,86.78,25000.0,70.5172,70.566,70.5172,70.5497,25000.0
2013-08-26 12:35:00,86.78,86.78,86.75,86.76,23000.0,70.5497,70.5497,70.5253,70.5335,23000.0
2013-08-26 12:40:00,86.77,86.79,86.77,86.78,7300.0,70.5416,70.5579,70.5416,70.5497,7300.0
2013-08-26 12:45:00,86.78,86.78,86.75,86.75,5400.0,70.5497,70.5497,70.5253,70.5253,5400.0
2013-08-26 12:50:00,86.76,86.78,86.76,86.77,3500.0,70.5335,70.5497,70.5335,70.5416,3500.0
2013-08-26 12:55:00,86.78,86.8,86.77,86.8,5300.0,70.5497,70.566,70.5416,70.566,5300.0
2013-08-26 13:00:00,86.8,86.81,86.79,86.79,8400.0,70.566,70.5741,70.5579,70.5579,8400.0
2013-08-26 13:05:00,86.79,86.82,86.79,86.81,19300.0,70.5579,70.5822,70.5579,70.5741,19300.0
2013-08-26 13:10:00,86.82,86.83,86.8,86.8,16200.0,70.5822,70.5904,70.566,70.566,16200.0
2013-08-26 13:15:00,86.81,86.81,86.78,86.78,7100.0,70.5741,70.5741,70.5497,70.5497,7100.0
2013-08-26 13:20:00,86.79,86.8,86.78,86.8,9300.0,70.5579,70.566,70.5497,70.566,9300.0
2013-08-26 13:25:00,86.81,86.81,86.75,86.76,9300.0,70.5741,70.5741,70.5253,70.5335,9300.0
2013-08-26 13:30:00,86.75,86.75,86.69,86.71,16500.0,70.5253,70.5253,70.4766,70.4928,16500.0
2013-08-26 13:35:00,86.72,86.73,86.69,86.7,19600.0,70.5009,70.5091,70.4766,70.4847,19600.0
2013-08-26 13:40:00,86.7,86.7,86.66,86.67,5200.0,70.4847,70.4847,70.4522,70.4603,5200.0
2013-08-26 13:45:00,86.68,86.69,86.67,86.67,14900.0,70.4684,70.4766,70.4603,70.4603,14900.0
2013-08-26 13:50:00,86.66,86.67,86.63,86.67,6600.0,70.4522,70.4603,70.4278,70.4603,6600.0
2013-08-26 13:55:00,86.67,86.7,86.66,86.68,9200.0,70.4603,70.4847,70.4522,70.4684,9200.0
2013-08-26 14:00:00,86.68,86.7,86.65,86.69,7200.0,70.4684,70.4847,70.444,70.4766,7200.0
2013-08-26 14:05:00,86.69,86.7,86.67,86.67,6500.0,70.4766,70.4847,70.4603,70.4603,6500.0
2013-08-26 14:10:00,86.67,86.7,86.67,86.68,6400.0,70.4603,70.4847,70.4603,70.4684,6400.0
2013-08-26 14:15:00,86.69,86.69,86.66,86.67,10100.0,70.4766,70.4766,70.4522,70.4603,10100.0
2013-08-26 14:20:00,86.68,86.7,86.68,86.68,12800.0,70.4684,70.4847,70.4684,70.4684,12800.0
2013-08-26 14:25:00,86.68,86.7,86.67,86.69,5700.0,70.4684,70.4847,70.4603,70.4766,5700.0
2013-08-26 14:30:00,86.69,86.69,86.67,86.67,17100.0,70.4766,70.4766,70.4603,70.4603,17100.0
2013-08-26 14:35:00,86.66,86.67,86.64,86.65,11800.0,70.4522,70.4603,70.4359,70.444,11800.0
2013-08-26 14:40:00,86.65,86.69,86.64,86.66,42500.0,70.444,70.4766,70.4359,70.4522,42500.0
2013-08-26 14:45:00,86.67,86.67,86.64,86.65,13400.0,70.4603,70.4603,70.4359,70.444,13400.0
2013-08-26 14:50:00,86.65,86.67,86.65,86.67,17900.0,70.444,70.4603,70.444,70.4603,17900.0
2013-08-26 14:55:00,86.67,86.68,86.65,86.68,14900.0,70.4603,70.4684,70.444,70.4684,14900.0
2013-08-26 15:00:00,86.69,86.71,86.67,86.7,11000.0,70.4766,70.4928,70.4603,70.4847,11000.0
2013-08-26 15:05:00,86.7,86.71,86.69,86.69,12200.0,70.4847,70.4928,70.4766,70.4766,12200.0
2013-08-26 15:10:00,86.68,86.68,86.43,86.43,19000.0,70.4684,70.4684,70.2652,70.2652,19000.0
2013-08-26 15:15:00,86.4,86.46,86.37,86.43,25700.0,70.2408,70.2896,70.2164,70.2652,25700.0
2013-08-26 15:20:00,86.42,86.42,86.21,86.27,42400.0,70.2571,70.2571,70.0863,70.1351,42400.0
2013-08-26 15:25:00,86.26,86.29,86.14,86.28,31900.0,70.127,70.1514,70.0294,70.1432,31900.0
2013-08-26 15:30:00,86.28,86.39,86.26,86.37,15200.0,70.1432,70.2327,70.127,70.2164,15200.0
2013-08-26 15:35:00,86.36,86.41,86.32,86.35,15300.0,70.2083,70.2489,70.1758,70.2001,15300.0
2013-08-26 15:40:00,86.37,86.44,86.32,86.41,54000.0,70.2164,70.2733,70.1758,70.2489,54000.0
2013-08-26 15:45:00,86.4,86.41,86.3,86.32,42300.0,70.2408,70.2489,70.1595,70.1758,42300.0
2013-08-26 15:50:00,86.3,86.34,86.24,86.32,25300.0,70.1595,70.192,70.1107,70.1758,25300.0
2013-08-26 15:55:00,86.33,86.33,86.23,86.23,45900.0,70.1839,70.1839,70.1026,70.1026,45900.0
2013-08-27 09:30:00,85.35,85.42,85.28,85.4,104400.0,69.3872,69.4441,69.3303,69.4278,104400.0
2013-08-27 09:35:00,85.39,85.5,85.33,85.5,20400.0,69.4197,69.5091,69.3709,69.5091,20400.0
2013-08-27 09:40:00,85.51,85.54,85.47,85.53,48500.0,69.5173,69.5416,69.4847,69.5335,48500.0
2013-08-27 09:45:00,85.53,85.6,85.5,85.59,24100.0,69.5335,69.5904,69.5091,69.5823,24100.0
2013-08-27 09:50:00,85.59,85.65,85.58,85.59,12400.0,69.5823,69.6311,69.5742,69.5823,12400.0
2013-08-27 09:55:00,85.57,85.58,85.51,85.51,18700.0,69.566,69.5742,69.5173,69.5173,18700.0
2013-08-27 10:00:00,85.54,85.62,85.46,85.46,25400.0,69.5416,69.6067,69.4766,69.4766,25400.0
2013-08-27 10:05:00,85.48,85.49,85.41,85.43,20900.0,69.4929,69.501,69.436,69.4522,20900.0
2013-08-27 10:10:00,85.44,85.48,85.42,85.44,23900.0,69.4603,69.4929,69.4441,69.4603,23900.0
2013-08-27 10:15:00,85.42,85.42,85.36,85.38,32900.0,69.4441,69.4441,69.3953,69.4116,32900.0
2013-08-27 10:20:00,85.38,85.4,85.31,85.31,73900.0,69.4116,69.4278,69.3547,69.3547,73900.0
2013-08-27 10:25:00,85.31,85.32,85.2,85.23,52700.0,69.3547,69.3628,69.2652,69.2896,52700.0
2013-08-27 10:30:00,85.23,85.31,85.23,85.27,14800.0,69.2896,69.3547,69.2896,69.3221,14800.0
2013-08-27 10:35:00,85.25,85.33,85.22,85.32,30000.0,69.3059,69.3709,69.2815,69.3628,30000.0
2013-08-27 10:40:00,85.34,85.39,85.32,85.38,17000.0,69.379,69.4197,69.3628,69.4116,17000.0
2013-08-27 10:45:00,85.39,85.39,85.25,85.25,20200.0,69.4197,69.4197,69.3059,69.3059,20200.0
2013-08-27 10:50:00,85.26,85.27,85.17,85.26,29500.0,69.314,69.3221,69.2408,69.314,29500.0
2013-08-27 10:55:00,85.26,85.44,85.25,85.43,20600.0,69.314,69.4603,69.3059,69.4522,20600.0
2013-08-27 11:00:00,85.42,85.43,85.36,85.39,11000.0,69.4441,69.4522,69.3953,69.4197,11000.0
2013-08-27 11:05:00,85.39,85.4,85.31,85.31,11100.0,69.4197,69.4278,69.3547,69.3547,11100.0
2013-08-27 11:10:00,85.34,85.35,85.28,85.31,13800.0,69.379,69.3872,69.3303,69.3547,13800.0
2013-08-27 11:15:00,85.31,85.41,85.29,85.4,7900.0,69.3547,69.436,69.3384,69.4278,7900.0
2013-08-27 11:20:00,85.4,85.42,85.37,85.42,31600.0,69.4278,69.4441,69.4034,69.4441,31600.0
2013-08-27 11:25:00,85.42,85.49,85.42,85.45,16200.0,69.4441,69.501,69.4441,69.4685,16200.0
2013-08-27 11:30:00,85.45,85.48,85.4,85.4,16600.0,69.4685,69.4929,69.4278,69.4278,16600.0
2013-08-27 11:35:00,85.38,85.42,85.35,85.42,17900.0,69.4116,69.4441,69.3872,69.4441,17900.0
2013-08-27 11:40:00,85.41,85.44,85.33,85.33,8300.0,69.436,69.4603,69.3709,69.3709,8300.0
2013-08-27 11:45:00,85.34,85.34,85.28,85.29,8200.0,69.379,69.379,69.3303,69.3384,8200.0
2013-08-27 11:50:00,85.29,85.33,85.28,85.29,13800.0,69.3384,69.3709,69.3303,69.3384,13800.0
2013-08-27 11:55:00,85.31,85.36,85.3,85.34,5100.0,69.3547,69.3953,69.3465,69.379,5100.0
2013-08-27 12:00:00,85.35,85.36,85.25,85.25,8600.0,69.3872,69.3953,69.3059,69.3059,8600.0
2013-08-27 12:05:00,85.25,85.25,85.19,85.23,56000.0,69.3059,69.3059,69.2571,69.2896,56000.0
2013-08-27 12:10:00,85.22,85.26,85.19,85.2,18800.0,69.2815,69.314,69.2571,69.2652,18800.0
2013-08-27 12:15:00,85.2,85.21,85.14,85.18,20500.0,69.2652,69.2734,69.2165,69.249,20500.0
2013-08-27 12:20:00,85.18,85.24,85.17,85.18,28900.0,69.249,69.2977,69.2408,69.249,28900.0
2013-08-27 12:25:00,85.19,85.23,85.16,85.21,9300.0,69.2571,69.2896,69.2327,69.2734,9300.0
2013-08-27 12:30:00,85.18,85.23,85.17,85.21,21300.0,69.249,69.2896,69.2408,69.2734,21300.0
2013-08-27 12:35:00,85.21,85.28,85.21,85.26,11400.0,69.2734,69.3303,69.2734,69.314,11400.0
2013-08-27 12:40:00,85.25,85.26,85.11,85.18,24200.0,69.3059,69.314,69.1921,69.249,24200.0
2013-08-27 12:45:00,85.16,85.21,85.11,85.21,16700.0,69.2327,69.2734,69.1921,69.2734,16700.0
2013-08-27 12:50:00,85.21,85.23,85.17,85.23,11300.0,69.2734,69.2896,69.2408,69.2896,11300.0
2013-08-27 12:55:00,85.22,85.25,85.13,85.13,20900.0,69.2815,69.3059,69.2083,69.2083,20900.0
2013-08-27 13:00:00,85.14,85.14,85.08,85.11,98100.0,69.2165,69.2165,69.1677,69.1921,98100.0
2013-08-27 13:05:00,85.11,85.14,85.11,85.13,53100.0,69.1921,69.2165,69.1921,69.2083,53100.0
2013-08-27 13:10:00,85.13,85.15,85.11,85.14,17900.0,69.2083,69.2246,69.1921,69.2165,17900.0
2013-08-27 13:15:00,85.14,85.16,85.07,85.08,10700.0,69.2165,69.2327,69.1595,69.1677,10700.0
2013-08-27 13:20:00,85.09,85.09,85.04,85.06,7600.0,69.1758,69.1758,69.1352,69.1514,7600.0
2013-08-27 13:25:00,85.06,85.06,84.97,85.01,84500.0,69.1514,69.1514,69.0782,69.1108,84500.0
2013-08-27 13:30:00,85.01,85.07,85.0,85.07,20600.0,69.1108,69.1595,69.1026,69.1595,20600.0
2013-08-27 13:35:00,85.06,85.13,85.06,85.07,24800.0,69.1514,69.2083,69.1514,69.1595,24800.0
2013-08-27 13:40:00,85.08,85.12,85.07,85.12,7300.0,69.1677,69.2002,69.1595,69.2002,7300.0
2013-08-27 13:45:00,85.13,85.18,85.12,85.18,14800.0,69.2083,69.249,69.2002,69.249,14800.0
2013-08-27 13:50:00,85.2,85.2,85.13,85.13,9200.0,69.2652,69.2652,69.2083,69.2083,9200.0
2013-08-27 13:55:00,85.11,85.12,85.08,85.09,10700.0,69.1921,69.2002,69.1677,69.1758,10700.0
2013-08-27 14:00:00,85.07,85.07,85.04,85.05,8400.0,69.1595,69.1595,69.1352,69.1433,8400.0
2013-08-27 14:05:00,85.07,85.08,85.05,85.05,11300.0,69.1595,69.1677,69.1433,69.1433,11300.0
2013-08-27 14:10:00,85.02,85.03,84.93,84.93,43500.0,69.1189,69.127,69.0457,69.0457,43500.0
2013-08-27 14:15:00,84.93,84.99,84.92,84.97,15600.0,69.0457,69.0945,69.0376,69.0782,15600.0
2013-08-27 14:20:00,84.97,84.98,84.86,84.88,35900.0,69.0782,69.0864,68.9888,69.0051,35900.0
2013-08-27 14:25:00,84.87,84.9,84.81,84.9,30800.0,68.9969,69.0213,68.9482,69.0213,30800.0
2013-08-27 14:30:00,84.9,84.92,84.86,84.88,27100.0,69.0213,69.0376,68.9888,69.0051,27100.0
2013-08-27 14:35:00,84.85,84.88,84.8,84.87,26300.0,68.9807,69.0051,68.94,68.9969,26300.0
2013-08-27 14:40:00,84.87,84.96,84.84,84.94,35500.0,68.9969,69.0701,68.9726,69.0539,35500.0
2013-08-27 14:45:00,84.94,84.99,84.92,84.94,35600.0,69.0539,69.0945,69.0376,69.0539,35600.0
2013-08-27 14:50:00,84.94,84.94,84.88,84.92,26800.0,69.0539,69.0539,69.0051,69.0376,26800.0
2013-08-27 14:55:00,84.93,84.99,84.91,84.91,10700.0,69.0457,69.0945,69.0295,69.0295,10700.0
2013-08-27 15:00:00,84.92,84.99,84.89,84.99,20300.0,69.0376,69.0945,69.0132,69.0945,20300.0
2013-08-27 15:05:00,84.99,85.02,84.92,84.94,18000.0,69.0945,69.1189,69.0376,69.0539,18000.0
2013-08-27 15:10:00,84.94,84.94,84.79,84.82,28200.0,69.0539,69.0539,68.9319,68.9563,28200.0
2013-08-27 15:15:00,84.83,84.86,84.76,84.81,34400.0,68.9644,68.9888,68.9075,68.9482,34400.0
2013-08-27 15:20:00,84.8,84.88,84.79,84.81,31400.0,68.94,69.0051,68.9319,68.9482,31400.0
2013-08-27 15:25:00,84.82,84.85,84.74,84.81,38900.0,68.9563,68.9807,68.8913,68.9482,38900.0
2013-08-27 15:30:00,84.81,84.83,84.71,84.72,44400.0,68.9482,68.9644,68.8669,68.875,44400.0
2013-08-27 15:35:00,84.71,84.83,84.68,84.76,41300.0,68.8669,68.9644,68.8425,68.9075,41300.0
2013-08-27 15:40:00,84.77,84.82,84.73,84.8,37900.0,68.9157,68.9563,68.8831,68.94,37900.0
2013-08-27 15:45:00,84.81,84.88,84.78,84.87,66600.0,68.9482,69.0051,68.9238,68.9969,66600.0
2013-08-27 15:50:00,84.86,84.86,84.78,84.78,31400.0,68.9888,68.9888,68.9238,68.9238,31400.0
2013-08-27 15:55:00,84.76,84.82,84.74,84.74,44800.0,68.9075,68.9563,68.8913,68.8913,44800.0
2013-08-28 09:30:00,84.72,84.79,84.71,84.72,36900.0,68.875,68.9319,68.8669,68.875,36900.0
2013-08-28 09:35:00,84.73,84.83,84.6,84.83,19500.0,68.8831,68.9644,68.7774,68.9644,19500.0
2013-08-28 09:40:00,84.85,84.96,84.84,84.95,35400.0,68.9807,69.0701,68.9726,69.062,35400.0
2013-08-28 09:45:00,84.96,84.97,84.92,84.95,24800.0,69.0701,69.0782,69.0376,69.062,24800.0
2013-08-28 09:50:00,84.94,84.99,84.91,84.91,12100.0,69.0539,69.0945,69.0295,69.0295,12100.0
2013-08-28 09:55:00,84.9,84.9,84.84,84.84,7100.0,69.0213,69.0213,68.9726,68.9726,7100.0
2013-08-28 10:00:00,84.86,84.94,84.79,84.79,21200.0,68.9888,69.0539,68.9319,68.9319,21200.0
2013-08-28 10:05:00,84.79,84.88,84.77,84.8,16200.0,68.9319,69.0051,68.9157,68.94,16200.0
2013-08-28 10:10:00,84.79,84.94,84.78,84.89,30000.0,68.9319,69.0539,68.9238,69.0132,30000.0
2013-08-28 10:15:00,84.9,85.0,84.88,85.0,14900.0,69.0213,69.1026,69.0051,69.1026,14900.0
2013-08-28 10:20:00,84.99,84.99,84.91,84.95,35500.0,69.0945,69.0945,69.0295,69.062,35500.0
2013-08-28 10:25:00,84.96,85.02,84.93,84.97,25600.0,69.0701,69.1189,69.0457,69.0782,25600.0
2013-08-28 10:30:00,84.96,85.0,84.91,85.0,14800.0,69.0701,69.1026,69.0295,69.1026,14800.0
2013-08-28 10:35:00,85.01,85.08,85.0,85.04,19900.0,69.1108,69.1677,69.1026,69.1352,19900.0
2013-08-28 10:40:00,85.04,85.05,85.01,85.01,10900.0,69.1352,69.1433,69.1108,69.1108,10900.0
2013-08-28 10:45:00,85.02,85.05,84.98,85.01,22700.0,69.1189,69.1433,69.0864,69.1108,22700.0
2013-08-28 10:50:00,85.0,85.04,85.0,85.03,15300.0,69.1026,69.1352,69.1026,69.127,15300.0
2013-08-28 10:55:00,85.05,85.11,85.05,85.09,18400.0,69.1433,69.1921,69.1433,69.1758,18400.0
2013-08-28 11:00:00,85.1,85.12,85.08,85.09,13800.0,69.1839,69.2002,69.1677,69.1758,13800.0
2013-08-28 11:05:00,85.09,85.1,85.07,85.1,26800.0,69.1758,69.1839,69.1595,69.1839,26800.0
2013-08-28 11:10:00,85.1,85.15,85.1,85.14,10100.0,69.1839,69.2246,69.1839,69.2165,10100.0
2013-08-28 11:15:00,85.14,85.14,85.06,85.06,15000.0,69.2165,69.2165,69.1514,69.1514,15000.0
2013-08-28 11:20:00,85.07,85.14,85.07,85.13,8100.0,69.1595,69.2165,69.1595,69.2083,8100.0
2013-08-28 11:25:00,85.13,85.13,85.07,85.07,36300.0,69.2083,69.2083,69.1595,69.1595,36300.0
2013-08-28 11:30:00,85.06,85.08,85.02,85.02,14400.0,69.1514,69.1677,69.1189,69.1189,14400.0
2013-08-28 11:35:00,85.03,85.07,85.03,85.04,11900.0,69.127,69.1595,69.127,69.1352,11900.0
2013-08-28 11:40:00,85.04,85.1,85.03,85.1,23900.0,69.1352,69.1839,69.127,69.1839,23900.0
2013-08-28 11:45:00,85.1,85.12,85.07,85.08,10500.0,69.1839,69.2002,69.1595,69.1677,10500.0
2013-08-28 11:50:00,85.09,85.17,85.09,85.17,14900.0,69.1758,69.2408,69.1758,69.2408,14900.0
2013-08-28 11:55:00,85.17,85.22,85.16,85.22,13700.0,69.2408,69.2815,69.2327,69.2815,13700.0
2013-08-28 12:00:00,85.2,85.21,85.17,85.18,15700.0,69.2652,69.2734,69.2408,69.249,15700.0
2013-08-28 12:05:00,85.18,85.2,85.16,85.2,8100.0,69.249,69.2652,69.2327,69.2652,8100.0
2013-08-28 12:10:00,85.18,85.18,85.15,85.15,2600.0,69.249,69.249,69.2246,69.2246,2600.0
2013-08-28 12:15:00,85.18,85.2,85.16,85.18,21100.0,69.249,69.2652,69.2327,69.249,21100.0
2013-08-28 12:20:00,85.19,85.19,85.16,85.18,4300.0,69.2571,69.2571,69.2327,69.249,4300.0
2013-08-28 12:25:00,85.22,85.27,85.22,85.24,10800.0,69.2815,69.3221,69.2815,69.2977,10800.0
2013-08-28 12:30:00,85.25,85.28,85.24,85.24,13200.0,69.3059,69.3303,69.2977,69.2977,13200.0
2013-08-28 12:35:00,85.24,85.28,85.24,85.25,8300.0,69.2977,69.3303,69.2977,69.3059,8300.0
2013-08-28 12:40:00,85.26,85.26,85.22,85.25,4400.0,69.314,69.314,69.2815,69.3059,4400.0
2013-08-28 12:45:00,85.25,85.26,85.24,85.26,5900.0,69.3059,69.314,69.2977,69.314,5900.0
2013-08-28 12:50:00,85.27,85.3,85.27,85.3,7400.0,69.3221,69.3465,69.3221,69.3465,7400.0
2013-08-28 12:55:00,85.3,85.33,85.29,85.29,25600.0,69.3465,69.3709,69.3384,69.3384,25600.0
2013-08-28 13:00:00,85.29,85.34,85.29,85.33,13200.0,69.3384,69.379,69.3384,69.3709,13200.0
2013-08-28 13:05:00,85.32,85.33,85.31,85.32,5900.0,69.3628,69.3709,69.3547,69.3628,5900.0
2013-08-28 13:10:00,85.3,85.3,85.26,85.26,8600.0,69.3465,69.3465,69.314,69.314,8600.0
2013-08-28 13:15:00,85.26,85.29,85.22,85.25,7100.0,69.314,69.3384,69.2815,69.3059,7100.0
2013-08-28 13:20:00,85.26,85.26,85.23,85.26,14500.0,69.314,69.314,69.2896,69.314,14500.0
2013-08-28 13:25:00,85.25,85.29,85.25,85.29,11900.0,69.3059,69.3384,69.3059,69.3384,11900.0
2013-08-28 13:30:00,85.3,85.3,85.23,85.24,99000.0,69.3465,69.3465,69.2896,69.2977,99000.0
2013-08-28 13:35:00,85.24,85.28,85.24,85.26,15700.0,69.2977,69.3303,69.2977,69.314,15700.0
2013-08-28 13:40:00,85.27,85.28,85.26,85.27,3000.0,69.3221,69.3303,69.314,69.3221,3000.0
2013-08-28 13:45:00,85.26,85.29,85.25,85.28,6800.0,69.314,69.3384,69.3059,69.3303,6800.0
2013-08-28 13:50:00,85.29,85.3,85.24,85.25,8300.0,69.3384,69.3465,69.2977,69.3059,8300.0
2013-08-28 13:55:00,85.25,85.31,85.25,85.31,5100.0,69.3059,69.3547,69.3059,69.3547,5100.0
2013-08-28 14:00:00,85.31,85.32,85.3,85.31,10700.0,69.3547,69.3628,69.3465,69.3547,10700.0
2013-08-28 14:05:00,85.32,85.32,85.23,85.23,7600.0,69.3628,69.3628,69.2896,69.2896,7600.0
2013-08-28 14:10:00,85.23,85.23,85.13,85.17,74300.0,69.2896,69.2896,69.2083,69.2408,74300.0
2013-08-28 14:15:00,85.17,85.18,85.12,85.13,10600.0,69.2408,69.249,69.2002,69.2083,10600.0
2013-08-28 14:20:00,85.12,85.16,85.12,85.16,11600.0,69.2002,69.2327,69.2002,69.2327,11600.0
2013-08-28 14:25:00,85.15,85.17,85.15,85.15,12100.0,69.2246,69.2408,69.2246,69.2246,12100.0
2013-08-28 14:30:00,85.14,85.16,85.12,85.13,5800.0,69.2165,69.2327,69.2002,69.2083,5800.0
2013-08-28 14:35:00,85.14,85.16,85.06,85.08,27400.0,69.2165,69.2327,69.1514,69.1677,27400.0
2013-08-28 14:40:00,85.08,85.11,85.04,85.04,13000.0,69.1677,69.1921,69.1352,69.1352,13000.0
2013-08-28 14:45:00,85.04,85.11,85.01,85.1,10600.0,69.1352,69.1921,69.1108,69.1839,10600.0
2013-08-28 14:50:00,85.11,85.11,85.08,85.11,21700.0,69.1921,69.1921,69.1677,69.1921,21700.0
2013-08-28 14:55:00,85.11,85.14,85.09,85.1,5600.0,69.1921,69.2165,69.1758,69.1839,5600.0
2013-08-28 15:00:00,85.1,85.1,85.07,85.1,6200.0,69.1839,69.1839,69.1595,69.1839,6200.0
2013-08-28 15:05:00,85.11,85.19,85.1,85.19,15100.0,69.1921,69.2571,69.1839,69.2571,15100.0
2013-08-28 15:10:00,85.21,85.27,85.21,85.25,10500.0,69.2734,69.3221,69.2734,69.3059,10500.0
2013-08-28 15:15:00,85.26,85.26,85.18,85.18,19800.0,69.314,69.314,69.249,69.249,19800.0
2013-08-28 15:20:00,85.19,85.28,85.19,85.24,15400.0,69.2571,69.3303,69.2571,69.2977,15400.0
2013-08-28 15:25:00,85.25,85.25,85.21,85.21,11000.0,69.3059,69.3059,69.2734,69.2734,11000.0
2013-08-28 15:30:00,85.25,85.29,85.24,85.26,11800.0,69.3059,69.3384,69.2977,69.314,11800.0
2013-08-28 15:35:00,85.25,85.28,85.18,85.19,26200.0,69.3059,69.3303,69.249,69.2571,26200.0
2013-08-28 15:40:00,85.19,85.19,85.15,85.16,5300.0,69.2571,69.2571,69.2246,69.2327,5300.0
2013-08-28 15:45:00,85.15,85.18,85.07,85.07,22500.0,69.2246,69.249,69.1595,69.1595,22500.0
2013-08-28 15:50:00,85.09,85.12,85.08,85.1,70300.0,69.1758,69.2002,69.1677,69.1839,70300.0
2013-08-28 15:55:00,85.09,85.09,85.03,85.03,63700.0,69.1758,69.1758,69.127,69.127,63700.0
2013-08-29 09:30:00,84.88,85.0,84.85,84.99,38500.0,69.0051,69.1026,68.9807,69.0945,38500.0
2013-08-29 09:35:00,85.0,85.1,85.0,85.08,4500.0,69.1026,69.1839,69.1026,69.1677,4500.0
2013-08-29 09:40:00,85.1,85.2,85.1,85.17,29400.0,69.1839,69.2652,69.1839,69.2408,29400.0
2013-08-29 09:45:00,85.18,85.23,85.17,85.19,11700.0,69.249,69.2896,69.2408,69.2571,11700.0
2013-08-29 09:50:00,85.18,85.35,85.18,85.31,25000.0,69.249,69.3872,69.249,69.3547,25000.0
2013-08-29 09:55:00,85.32,85.33,85.24,85.25,8200.0,69.3628,69.3709,69.2977,69.3059,8200.0
2013-08-29 10:00:00,85.26,85.31,85.22,85.25,22900.0,69.314,69.3547,69.2815,69.3059,22900.0
2013-08-29 10:05:00,85.3,85.32,85.24,85.32,27200.0,69.3465,69.3628,69.2977,69.3628,27200.0
2013-08-29 10:10:00,85.33,85.4,85.27,85.38,11500.0,69.3709,69.4278,69.3221,69.4116,11500.0
2013-08-29 10:15:00,85.4,85.41,85.35,85.37,9500.0,69.4278,69.436,69.3872,69.4034,9500.0
2013-08-29 10:20:00,85.41,85.41,85.3,85.31,13000.0,69.436,69.436,69.3465,69.3547,13000.0
2013-08-29 10:25:00,85.33,85.35,85.31,85.31,2700.0,69.3709,69.3872,69.3547,69.3547,2700.0
2013-08-29 10:30:00,85.3,85.38,85.29,85.36,7100.0,69.3465,69.4116,69.3384,69.3953,7100.0
2013-08-29 10:35:00,85.36,85.49,85.36,85.49,34200.0,69.3953,69.501,69.3953,69.501,34200.0
2013-08-29 10:40:00,85.51,85.59,85.5,85.59,22200.0,69.5173,69.5823,69.5091,69.5823,22200.0
2013-08-29 10:45:00,85.61,85.63,85.55,85.55,13700.0,69.5985,69.6148,69.5498,69.5498,13700.0
2013-08-29 10:50:00,85.56,85.61,85.55,85.6,8400.0,69.5579,69.5985,69.5498,69.5904,8400.0
2013-08-29 10:55:00,85.61,85.64,85.57,85.57,14300.0,69.5985,69.6229,69.566,69.566,14300.0
2013-08-29 11:00:00,85.59,85.61,85.58,85.59,10600.0,69.5823,69.5985,69.5742,69.5823,10600.0
2013-08-29 11:05:00,85.58,85.6,85.54,85.55,5300.0,69.5742,69.5904,69.5416,69.5498,5300.0
2013-08-29 11:10:00,85.55,85.61,85.55,85.59,3300.0,69.5498,69.5985,69.5498,69.5823,3300.0
2013-08-29 11:15:00,85.59,85.59,85.55,85.57,8300.0,69.5823,69.5823,69.5498,69.566,8300.0
2013-08-29 11:20:00,85.58,85.66,85.58,85.64,11700.0,69.5742,69.6392,69.5742,69.6229,11700.0
2013-08-29 11:25:00,85.6,85.66,85.6,85.64,5200.0,69.5904,69.6392,69.5904,69.6229,5200.0
2013-08-29 11:30:00,85.65,85.66,85.63,85.63,6100.0,69.6311,69.6392,69.6148,69.6148,6100.0
2013-08-29 11:35:00,85.61,85.63,85.6,85.62,6400.0,69.5985,69.6148,69.5904,69.6067,6400.0
2013-08-29 11:40:00,85.63,85.65,85.62,85.64,5200.0,69.6148,69.6311,69.6067,69.6229,5200.0
2013-08-29 11:45:00,85.65,85.66,85.61,85.62,9400.0,69.6311,69.6392,69.5985,69.6067,9400.0
2013-08-29 11:50:00,85.62,85.65,85.62,85.62,7300.0,69.6067,69.6311,69.6067,69.6067,7300.0
2013-08-29 11:55:00,85.62,85.67,85.62,85.66,22600.0,69.6067,69.6473,69.6067,69.6392,22600.0
2013-08-29 12:00:00,85.66,85.66,85.64,85.65,7900.0,69.6392,69.6392,69.6229,69.6311,7900.0
2013-08-29 12:05:00,85.64,85.68,85.62,85.62,17800.0,69.6229,69.6555,69.6067,69.6067,17800.0
2013-08-29 12:10:00,85.61,85.61,85.54,85.57,9600.0,69.5985,69.5985,69.5416,69.566,9600.0
2013-08-29 12:15:00,85.57,85.58,85.53,85.58,12700.0,69.566,69.5742,69.5335,69.5742,12700.0
2013-08-29 12:20:00,85.58,85.58,85.56,85.57,12400.0,69.5742,69.5742,69.5579,69.566,12400.0
2013-08-29 12:25:00,85.57,85.6,85.57,85.59,9100.0,69.566,69.5904,69.566,69.5823,9100.0
2013-08-29 12:30:00,85.6,85.6,85.52,85.52,9400.0,69.5904,69.5904,69.5254,69.5254,9400.0
2013-08-29 12:35:00,85.52,85.52,85.49,85.51,3400.0,69.5254,69.5254,69.501,69.5173,3400.0
2013-08-29 12:40:00,85.52,85.53,85.51,85.51,6700.0,69.5254,69.5335,69.5173,69.5173,6700.0
2013-08-29 12:45:00,85.48,85.51,85.47,85.51,5700.0,69.4929,69.5173,69.4847,69.5173,5700.0
2013-08-29 12:50:00,85.52,85.52,85.5,85.52,9100.0,69.5254,69.5254,69.5091,69.5254,9100.0
2013-08-29 12:55:00,85.53,85.54,85.51,85.54,8100.0,69.5335,69.5416,69.5173,69.5416,8100.0
2013-08-29 13:00:00,85.54,85.56,85.52,85.56,14900.0,69.5416,69.5579,69.5254,69.5579,14900.0
2013-08-29 13:05:00,85.57,85.62,85.56,85.6,7100.0,69.566,69.6067,69.5579,69.5904,7100.0
2013-08-29 13:10:00,85.61,85.61,85.56,85.58,5700.0,69.5985,69.5985,69.5579,69.5742,5700.0
2013-08-29 13:15:00,85.58,85.58,85.54,85.54,3300.0,69.5742,69.5742,69.5416,69.5416,3300.0
2013-08-29 13:20:00,85.56,85.56,85.44,85.44,23900.0,69.5579,69.5579,69.4603,69.4603,23900.0
2013-08-29 13:25:00,85.43,85.45,85.39,85.43,17800.0,69.4522,69.4685,69.4197,69.4522,17800.0
2013-08-29 13:30:00,85.44,85.44,85.34,85.35,31800.0,69.4603,69.4603,69.379,69.3872,31800.0
2013-08-29 13:35:00,85.34,85.38,85.34,85.37,25900.0,69.379,69.4116,69.379,69.4034,25900.0
2013-08-29 13:40:00,85.37,85.41,85.35,85.39,38300.0,69.4034,69.436,69.3872,69.4197,38300.0
2013-08-29 13:45:00,85.39,85.42,85.39,85.41,12400.0,69.4197,69.4441,69.4197,69.436,12400.0
2013-08-29 13:50:00,85.4,85.41,85.32,85.32,30800.0,69.4278,69.436,69.3628,69.3628,30800.0
2013-08-29 13:55:00,85.33,85.37,85.32,85.37,8200.0,69.3709,69.4034,69.3628,69.4034,8200.0
2013-08-29 14:00:00,85.36,85.46,85.34,85.45,21100.0,69.3953,69.4766,69.379,69.4685,21100.0
2013-08-29 14:05:00,85.45,85.5,85.43,85.47,22300.0,69.4685,69.5091,69.4522,69.4847,22300.0
2013-08-29 14:10:00,85.48,85.49,85.45,85.45,9200.0,69.4929,69.501,69.4685,69.4685,9200.0
2013-08-29 14:15:00,85.44,85.44,85.39,85.41,5600.0,69.4603,69.4603,69.4197,69.436,5600.0
2013-08-29 14:20:00,85.42,85.46,85.42,85.46,7400.0,69.4441,69.4766,69.4441,69.4766,7400.0
2013-08-29 14:25:00,85.49,85.49,85.44,85.45,11000.0,69.501,69.501,69.4603,69.4685,11000.0
2013-08-29 14:30:00,85.45,85.5,85.44,85.5,5900.0,69.4685,69.5091,69.4603,69.5091,5900.0
2013-08-29 14:35:00,85.5,85.53,85.46,85.48,35000.0,69.5091,69.5335,69.4766,69.4929,35000.0
2013-08-29 14:40:00,85.48,85.51,85.47,85.48,11600.0,69.4929,69.5173,69.4847,69.4929,11600.0
2013-08-29 14:45:00,85.49,85.52,85.48,85.52,16200.0,69.501,69.5254,69.4929,69.5254,16200.0
2013-08-29 14:50:00,85.51,85.52,85.48,85.48,16900.0,69.5173,69.5254,69.4929,69.4929,16900.0
2013-08-29 14:55:00,85.48,85.5,85.48,85.49,9800.0,69.4929,69.5091,69.4929,69.501,9800.0
2013-08-29 15:00:00,85.5,85.51,85.4,85.4,8600.0,69.5091,69.5173,69.4278,69.4278,8600.0
2013-08-29 15:05:00,85.42,85.42,85.37,85.42,17400.0,69.4441,69.4441,69.4034,69.4441,17400.0
2013-08-29 15:10:00,85.43,85.44,85.4,85.42,15300.0,69.4522,69.4603,69.4278,69.4441,15300.0
2013-08-29 15:15:00,85.43,85.49,85.42,85.45,7700.0,69.4522,69.501,69.4441,69.4685,7700.0
2013-08-29 15:20:00,85.43,85.44,85.38,85.38,4500.0,69.4522,69.4603,69.4116,69.4116,4500.0
2013-08-29 15:25:00,85.38,85.39,85.27,85.29,37000.0,69.4116,69.4197,69.3221,69.3384,37000.0
2013-08-29 15:30:00,85.3,85.3,85.16,85.19,64600.0,69.3465,69.3465,69.2327,69.2571,64600.0
2013-08-29 15:35:00,85.2,85.26,85.19,85.24,25100.0,69.2652,69.314,69.2571,69.2977,25100.0
2013-08-29 15:40:00,85.23,85.32,85.23,85.32,33900.0,69.2896,69.3628,69.2896,69.3628,33900.0
2013-08-29 15:45:00,85.31,85.34,85.27,85.32,19000.0,69.3547,69.379,69.3221,69.3628,19000.0
2013-08-29 15:50:00,85.31,85.33,85.28,85.3,24300.0,69.3547,69.3709,69.3303,69.3465,24300.0
2013-08-29 15:55:00,85.31,85.34,85.25,85.26,58200.0,69.3547,69.379,69.3059,69.314,58200.0
2013-08-30 09:30:00,85.45,85.45,85.29,85.29,36600.0,69.4685,69.4685,69.3384,69.3384,36600.0
2013-08-30 09:35:00,85.3,85.33,85.24,85.28,14000.0,69.3465,69.3709,69.2977,69.3303,14000.0
2013-08-30 09:40:00,85.29,85.3,85.25,85.25,9200.0,69.3384,69.3465,69.3059,69.3059,9200.0
2013-08-30 09:45:00,85.2,85.33,85.2,85.23,6400.0,69.2652,69.3709,69.2652,69.2896,6400.0
2013-08-30 09:50:00,85.22,85.32,85.22,85.28,12300.0,69.2815,69.3628,69.2815,69.3303,12300.0
2013-08-30 09:55:00,85.33,85.33,85.2,85.27,21400.0,69.3709,69.3709,69.2652,69.3221,21400.0
2013-08-30 10:00:00,85.23,85.23,85.07,85.08,12700.0,69.2896,69.2896,69.1595,69.1677,12700.0
2013-08-30 10:05:00,85.1,85.14,85.1,85.13,33100.0,69.1839,69.2165,69.1839,69.2083,33100.0
2013-08-30 10:10:00,85.12,85.12,85.02,85.05,12800.0,69.2002,69.2002,69.1189,69.1433,12800.0
2013-08-30 10:15:00,85.05,85.14,85.04,85.13,16700.0,69.1433,69.2165,69.1352,69.2083,16700.0
2013-08-30 10:20:00,85.14,85.16,85.12,85.12,16300.0,69.2165,69.2327,69.2002,69.2002,16300.0
2013-08-30 10:25:00,85.12,85.12,85.08,85.08,5300.0,69.2002,69.2002,69.1677,69.1677,5300.0
2013-08-30 10:30:00,85.08,85.18,85.06,85.16,20100.0,69.1677,69.249,69.1514,69.2327,20100.0
2013-08-30 10:35:00,85.15,85.15,85.07,85.09,13800.0,69.2246,69.2246,69.1595,69.1758,13800.0
2013-08-30 10:40:00,85.08,85.08,84.96,84.99,30900.0,69.1677,69.1677,69.0701,69.0945,30900.0
2013-08-30 10:45:00,84.97,84.98,84.91,84.98,8700.0,69.0782,69.0864,69.0295,69.0864,8700.0
2013-08-30 10:50:00,84.97,84.97,84.92,84.92,15100.0,69.0782,69.0782,69.0376,69.0376,15100.0
2013-08-30 10:55:00,84.92,84.99,84.92,84.95,31100.0,69.0376,69.0945,69.0376,69.062,31100.0
2013-08-30 11:00:00,84.94,85.03,84.91,85.03,21600.0,69.0539,69.127,69.0295,69.127,21600.0
2013-08-30 11:05:00,85.03,85.03,84.98,85.0,14000.0,69.127,69.127,69.0864,69.1026,14000.0
2013-08-30 11:10:00,85.01,85.06,85.0,85.06,8600.0,69.1108,69.1514,69.1026,69.1514,8600.0
2013-08-30 11:15:00,85.04,85.05,85.01,85.01,5700.0,69.1352,69.1433,69.1108,69.1108,5700.0
2013-08-30 11:20:00,85.02,85.04,85.01,85.02,22900.0,69.1189,69.1352,69.1108,69.1189,22900.0
2013-08-30 11:25:00,85.02,85.04,84.95,84.95,15300.0,69.1189,69.1352,69.062,69.062,15300.0
2013-08-30 11:30:00,84.93,84.97,84.92,84.92,15500.0,69.0457,69.0782,69.0376,69.0376,15500.0
2013-08-30 11:35:00,84.91,84.94,84.86,84.87,57500.0,69.0295,69.0539,68.9888,68.9969,57500.0
2013-08-30 11:40:00,84.89,84.91,84.82,84.88,33800.0,69.0132,69.0295,68.9563,69.0051,33800.0
2013-08-30 11:45:00,84.87,84.97,84.86,84.93,51000.0,68.9969,69.0782,68.9888,69.0457,51000.0
2013-08-30 11:50:00,84.94,84.95,84.9,84.94,20200.0,69.0539,69.062,69.0213,69.0539,20200.0
2013-08-30 11:55:00,84.94,84.96,84.85,84.88,22500.0,69.0539,69.0701,68.9807,69.0051,22500.0
2013-08-30 12:00:00,84.88,84.9,84.85,84.9,17400.0,69.0051,69.0213,68.9807,69.0213,17400.0
2013-08-30 12:05:00,84.91,84.95,84.91,84.92,32200.0,69.0295,69.062,69.0295,69.0376,32200.0
2013-08-30 12:10:00,84.93,84.99,84.93,84.97,27600.0,69.0457,69.0945,69.0457,69.0782,27600.0
2013-08-30 12:15:00,84.96,85.03,84.96,85.01,200100.0,69.0701,69.127,69.0701,69.1108,200100.0
2013-08-30 12:20:00,85.02,85.02,84.95,84.97,112300.0,69.1189,69.1189,69.062,69.0782,112300.0
2013-08-30 12:25:00,84.97,85.03,84.95,85.01,56000.0,69.0782,69.127,69.062,69.1108,56000.0
2013-08-30 12:30:00,85.0,85.01,84.95,84.95,26300.0,69.1026,69.1108,69.062,69.062,26300.0
2013-08-30 12:35:00,84.96,84.97,84.91,84.93,45000.0,69.0701,69.0782,69.0295,69.0457,45000.0
2013-08-30 12:40:00,84.94,84.95,84.91,84.94,22100.0,69.0539,69.062,69.0295,69.0539,22100.0
2013-08-30 12:45:00,84.94,84.97,84.93,84.97,33700.0,69.0539,69.0782,69.0457,69.0782,33700.0
2013-08-30 12:50:00,84.96,84.97,84.92,84.94,5500.0,69.0701,69.0782,69.0376,69.0539,5500.0
2013-08-30 12:55:00,84.94,84.99,84.91,84.98,18100.0,69.0539,69.0945,69.0295,69.0864,18100.0
2013-08-30 13:00:00,84.96,84.97,84.79,84.8,33400.0,69.0701,69.0782,68.9319,68.94,33400.0
2013-08-30 13:05:00,84.81,84.82,84.69,84.69,29600.0,68.9482,68.9563,68.8506,68.8506,29600.0
2013-08-30 13:10:00,84.68,84.92,84.68,84.89,58700.0,68.8425,69.0376,68.8425,69.0132,58700.0
2013-08-30 13:15:00,84.88,85.11,84.87,85.01,39800.0,69.0051,69.1921,68.9969,69.1108,39800.0
2013-08-30 13:20:00,85.03,85.04,84.87,84.92,13800.0,69.127,69.1352,68.9969,69.0376,13800.0
2013-08-30 13:25:00,84.93,84.99,84.91,84.99,7600.0,69.0457,69.0945,69.0295,69.0945,7600.0
2013-08-30 13:30:00,85.0,85.01,84.95,84.95,11100.0,69.1026,69.1108,69.062,69.062,11100.0
2013-08-30 13:35:00,84.93,85.0,84.92,84.98,13100.0,69.0457,69.1026,69.0376,69.0864,13100.0
2013-08-30 13:40:00,84.94,84.96,84.9,84.93,15900.0,69.0539,69.0701,69.0213,69.0457,15900.0
2013-08-30 13:45:00,84.92,85.06,84.92,85.01,12600.0,69.0376,69.1514,69.0376,69.1108,12600.0
2013-08-30 13:50:00,85.01,85.03,84.95,84.97,10800.0,69.1108,69.127,69.062,69.0782,10800.0
2013-08-30 13:55:00,84.96,84.96,84.85,84.85,16400.0,69.0701,69.0701,68.9807,68.9807,16400.0
2013-08-30 14:00:00,84.85,84.87,84.79,84.87,15800.0,68.9807,68.9969,68.9319,68.9969,15800.0
2013-08-30 14:05:00,84.87,84.88,84.84,84.85,9900.0,68.9969,69.0051,68.9726,68.9807,9900.0
2013-08-30 14:10:00,84.86,84.89,84.83,84.83,25100.0,68.9888,69.0132,68.9644,68.9644,25100.0
2013-08-30 14:15:00,84.84,84.88,84.84,84.88,13300.0,68.9726,69.0051,68.9726,69.0051,13300.0
2013-08-30 14:20:00,84.88,84.91,84.87,84.87,6300.0,69.0051,69.0295,68.9969,68.9969,6300.0
2013-08-30 14:25:00,84.88,84.9,84.86,84.87,12400.0,69.0051,69.0213,68.9888,68.9969,12400.0
2013-08-30 14:30:00,84.86,84.98,84.86,84.98,16400.0,68.9888,69.0864,68.9888,69.0864,16400.0
2013-08-30 14:35:00,84.98,85.01,84.96,84.98,15800.0,69.0864,69.1108,69.0701,69.0864,15800.0
2013-08-30 14:40:00,84.98,84.98,84.93,84.95,14100.0,69.0864,69.0864,69.0457,69.062,14100.0
2013-08-30 14:45:00,84.95,85.0,84.91,84.95,166600.0,69.062,69.1026,69.0295,69.062,166600.0
2013-08-30 14:50:00,84.96,85.0,84.94,84.98,25800.0,69.0701,69.1026,69.0539,69.0864,25800.0
2013-08-30 14:55:00,84.97,85.0,84.96,84.99,11200.0,69.0782,69.1026,69.0701,69.0945,11200.0
2013-08-30 15:00:00,84.96,85.01,84.91,85.01,19000.0,69.0701,69.1108,69.0295,69.1108,19000.0
2013-08-30 15:05:00,85.0,85.0,84.9,84.93,20500.0,69.1026,69.1026,69.0213,69.0457,20500.0
2013-08-30 15:10:00,84.92,85.02,84.9,85.01,30800.0,69.0376,69.1189,69.0213,69.1108,30800.0
2013-08-30 15:15:00,85.01,85.03,84.95,85.0,34400.0,69.1108,69.127,69.062,69.1026,34400.0
2013-08-30 15:20:00,85.0,85.0,84.95,84.99,17100.0,69.1026,69.1026,69.062,69.0945,17100.0
2013-08-30 15:25:00,84.99,85.0,84.94,84.97,16900.0,69.0945,69.1026,69.0539,69.0782,16900.0
2013-08-30 15:30:00,84.96,84.96,84.87,84.89,38700.0,69.0701,69.0701,68.9969,69.0132,38700.0
2013-08-30 15:35:00,84.89,84.89,84.84,84.87,27300.0,69.0132,69.0132,68.9726,68.9969,27300.0
2013-08-30 15:40:00,84.86,84.87,84.75,84.75,37300.0,68.9888,68.9969,68.8994,68.8994,37300.0
2013-08-30 15:45:00,84.75,84.78,84.72,84.76,49600.0,68.8994,68.9238,68.875,68.9075,49600.0
2013-08-30 15:50:00,84.74,84.76,84.62,84.63,74700.0,68.8913,68.9075,68.7937,68.8018,74700.0
2013-08-30 15:55:00,84.63,84.94,84.63,84.81,85300.0,68.8018,69.0539,68.8018,68.9482,85300.0
2013-09-03 09:30:00,85.77,85.89,85.74,85.82,89700.0,69.7286,69.8262,69.7042,69.7693,89700.0
2013-09-03 09:35:00,85.84,85.92,85.84,85.85,19400.0,69.7855,69.8506,69.7855,69.7937,19400.0
2013-09-03 09:40:00,85.85,85.9,85.79,85.79,19900.0,69.7937,69.8343,69.7449,69.7449,19900.0
2013-09-03 09:45:00,85.81,85.83,85.74,85.75,25100.0,69.7611,69.7774,69.7042,69.7124,25100.0
2013-09-03 09:50:00,85.76,85.79,85.68,85.68,18300.0,69.7205,69.7449,69.6555,69.6555,18300.0
2013-09-03 09:55:00,85.68,85.79,85.67,85.7,15600.0,69.6555,69.7449,69.6473,69.6717,15600.0
2013-09-03 10:00:00,85.71,85.76,85.6,85.7,34600.0,69.6798,69.7205,69.5904,69.6717,34600.0
2013-09-03 10:05:00,85.69,85.74,85.64,85.68,46900.0,69.6636,69.7042,69.6229,69.6555,46900.0
2013-09-03 10:10:00,85.69,85.78,85.69,85.71,36500.0,69.6636,69.7368,69.6636,69.6798,36500.0
2013-09-03 10:15:00,85.7,85.7,85.58,85.59,19400.0,69.6717,69.6717,69.5742,69.5823,19400.0
2013-09-03 10:20:00,85.59,85.59,85.51,85.53,26400.0,69.5823,69.5823,69.5173,69.5335,26400.0
2013-09-03 10:25:00,85.53,85.58,85.52,85.57,15600.0,69.5335,69.5742,69.5254,69.566,15600.0
2013-09-03 10:30:00,85.57,85.63,85.54,85.63,14700.0,69.566,69.6148,69.5416,69.6148,14700.0
2013-09-03 10:35:00,85.63,85.67,85.61,85.67,20200.0,69.6148,69.6473,69.5985,69.6473,20200.0
2013-09-03 10:40:00,85.68,85.68,85.65,85.68,21600.0,69.6555,69.6555,69.6311,69.6555,21600.0
2013-09-03 10:45:00,85.69,85.74,85.69,85.71,30700.0,69.6636,69.7042,69.6636,69.6798,30700.0
2013-09-03 10:50:00,85.71,85.71,85.63,85.65,18000.0,69.6798,69.6798,69.6148,69.6311,18000.0
2013-09-03 10:55:00,85.66,85.67,85.6,85.63,26900.0,69.6392,69.6473,69.5904,69.6148,26900.0
2013-09-03 11:00:00,85.63,85.69,85.63,85.65,8100.0,69.6148,69.6636,69.6148,69.6311,8100.0
2013-09-03 11:05:00,85.65,85.66,85.61,85.66,16800.0,69.6311,69.6392,69.5985,69.6392,16800.0
2013-09-03 11:10:00,85.66,85.71,85.65,85.7,47800.0,69.6392,69.6798,69.6311,69.6717,47800.0
2013-09-03 11:15:00,85.69,85.7,85.52,85.52,24200.0,69.6636,69.6717,69.5254,69.5254,24200.0
2013-09-03 11:20:00,85.51,85.51,85.36,85.39,25200.0,69.5173,69.5173,69.3953,69.4197,25200.0
2013-09-03 11:25:00,85.4,85.4,85.24,85.26,33700.0,69.4278,69.4278,69.2977,69.314,33700.0
2013-09-03 11:30:00,85.27,85.33,85.22,85.29,21600.0,69.3221,69.3709,69.2815,69.3384,21600.0
2013-09-03 11:35:00,85.3,85.3,85.25,85.29,6900.0,69.3465,69.3465,69.3059,69.3384,6900.0
2013-09-03 11:40:00,85.31,85.35,85.29,85.3,9700.0,69.3547,69.3872,69.3384,69.3465,9700.0
2013-09-03 11:45:00,85.29,85.29,85.18,85.27,11100.0,69.3384,69.3384,69.249,69.3221,11100.0
2013-09-03 11:50:00,85.29,85.3,85.26,85.28,8900.0,69.3384,69.3465,69.314,69.3303,8900.0
2013-09-03 11:55:00,85.29,85.29,85.22,85.26,10100.0,69.3384,69.3384,69.2815,69.314,10100.0
2013-09-03 12:00:00,85.25,85.27,85.2,85.24,133500.0,69.3059,69.3221,69.2652,69.2977,133500.0
2013-09-03 12:05:00,85.23,85.32,85.22,85.3,11200.0,69.2896,69.3628,69.2815,69.3465,11200.0
2013-09-03 12:10:00,85.32,85.32,85.25,85.26,11000.0,69.3628,69.3628,69.3059,69.314,11000.0
2013-09-03 12:15:00,85.26,85.26,85.19,85.19,10800.0,69.314,69.314,69.2571,69.2571,10800.0
2013-09-03 12:20:00,85.19,85.27,85.18,85.25,20800.0,69.2571,69.3221,69.249,69.3059,20800.0
2013-09-03 12:25:00,85.25,85.27,85.22,85.25,29800.0,69.3059,69.3221,69.2815,69.3059,29800.0
2013-09-03 12:30:00,85.25,85.27,85.21,85.24,6500.0,69.3059,69.3221,69.2734,69.2977,6500.0
2013-09-03 12:35:00,85.24,85.24,85.2,85.23,10200.0,69.2977,69.2977,69.2652,69.2896,10200.0
2013-09-03 12:40:00,85.21,85.21,85.16,85.19,21600.0,69.2734,69.2734,69.2327,69.2571,21600.0
2013-09-03 12:45:00,85.18,85.19,85.07,85.11,18800.0,69.249,69.2571,69.1595,69.1921,18800.0
2013-09-03 12:50:00,85.1,85.13,85.1,85.11,6900.0,69.1839,69.2083,69.1839,69.1921,6900.0
2013-09-03 12:55:00,85.12,85.12,85.04,85.05,5400.0,69.2002,69.2002,69.1352,69.1433,5400.0
2013-09-03 13:00:00,85.04,85.04,84.96,84.96,12100.0,69.1352,69.1352,69.0701,69.0701,12100.0
2013-09-03 13:05:00,84.97,85.07,84.97,85.07,8500.0,69.0782,69.1595,69.0782,69.1595,8500.0
2013-09-03 13:10:00,85.07,85.13,85.07,85.1,4700.0,69.1595,69.2083,69.1595,69.1839,4700.0
2013-09-03 13:15:00,85.07,85.08,84.99,85.0,8800.0,69.1595,69.1677,69.0945,69.1026,8800.0
2013-09-03 13:20:00,84.99,85.06,84.97,85.05,10600.0,69.0945,69.1514,69.0782,69.1433,10600.0
2013-09-03 13:25:00,85.05,85.09,85.05,85.09,15000.0,69.1433,69.1758,69.1433,69.1758,15000.0
2013-09-03 13:30:00,85.1,85.1,85.05,85.09,7300.0,69.1839,69.1839,69.1433,69.1758,7300.0
2013-09-03 13:35:00,85.09,85.11,85.08,85.08,14300.0,69.1758,69.1921,69.1677,69.1677,14300.0
2013-09-03 13:40:00,85.08,85.11,85.03,85.04,19900.0,69.1677,69.1921,69.127,69.1352,19900.0
2013-09-03 13:45:00,85.04,85.04,84.9,84.92,23600.0,69.1352,69.1352,69.0213,69.0376,23600.0
2013-09-03 13:50:00,84.93,84.99,84.93,84.97,22700.0,69.0457,69.0945,69.0457,69.0782,22700.0
2013-09-03 13:55:00,84.97,84.99,84.89,84.89,16300.0,69.0782,69.0945,69.0132,69.0132,16300.0
2013-09-03 14:00:00,84.93,85.01,84.93,84.98,9600.0,69.0457,69.1108,69.0457,69.0864,9600.0
2013-09-03 14:05:00,85.0,85.0,84.96,84.98,14500.0,69.1026,69.1026,69.0701,69.0864,14500.0
2013-09-03 14:10:00,84.98,85.07,84.98,85.05,9700.0,69.0864,69.1595,69.0864,69.1433,9700.0
2013-09-03 14:15:00,85.07,85.07,84.99,85.01,12300.0,69.1595,69.1595,69.0945,69.1108,12300.0
2013-09-03 14:20:00,85.01,85.02,84.88,84.94,13300.0,69.1108,69.1189,69.0051,69.0539,13300.0
2013-09-03 14:25:00,84.93,84.97,84.84,84.96,14200.0,69.0457,69.0782,68.9726,69.0701,14200.0
2013-09-03 14:30:00,84.97,85.01,84.95,85.0,10600.0,69.0782,69.1108,69.062,69.1026,10600.0
2013-09-03 14:35:00,84.95,84.97,84.91,84.95,8900.0,69.062,69.0782,69.0295,69.062,8900.0
2013-09-03 14:40:00,84.95,84.95,84.87,84.88,51700.0,69.062,69.062,68.9969,69.0051,51700.0
2013-09-03 14:45:00,84.87,84.95,84.85,84.92,21000.0,68.9969,69.062,68.9807,69.0376,21000.0
2013-09-03 14:50:00,84.92,84.98,84.84,84.96,24300.0,69.0376,69.0864,68.9726,69.0701,24300.0
2013-09-03 14:55:00,84.97,85.04,84.96,85.04,33200.0,69.0782,69.1352,69.0701,69.1352,33200.0
2013-09-03 15:00:00,85.04,85.15,85.02,85.14,21100.0,69.1352,69.2246,69.1189,69.2165,21100.0
2013-09-03 15:05:00,85.14,85.25,85.14,85.23,30500.0,69.2165,69.3059,69.2165,69.2896,30500.0
2013-09-03 15:10:00,85.21,85.25,85.18,85.21,14200.0,69.2734,69.3059,69.249,69.2734,14200.0
2013-09-03 15:15:00,85.22,85.27,85.2,85.2,21100.0,69.2815,69.3221,69.2652,69.2652,21100.0
2013-09-03 15:20:00,85.2,85.22,85.15,85.15,12100.0,69.2652,69.2815,69.2246,69.2246,12100.0
2013-09-03 15:25:00,85.14,85.19,85.14,85.18,30100.0,69.2165,69.2571,69.2165,69.249,30100.0
2013-09-03 15:30:00,85.17,85.23,85.17,85.23,20200.0,69.2408,69.2896,69.2408,69.2896,20200.0
2013-09-03 15:35:00,85.23,85.28,85.19,85.27,21000.0,69.2896,69.3303,69.2571,69.3221,21000.0
2013-09-03 15:40:00,85.27,85.33,85.22,85.29,35400.0,69.3221,69.3709,69.2815,69.3384,35400.0
2013-09-03 15:45:00,85.3,85.31,85.09,85.13,27300.0,69.3465,69.3547,69.1758,69.2083,27300.0
2013-09-03 15:50:00,85.16,85.2,85.15,85.2,33700.0,69.2327,69.2652,69.2246,69.2652,33700.0
2013-09-03 15:55:00,85.21,85.23,85.13,85.23,48800.0,69.2734,69.2896,69.2083,69.2896,48800.0
2013-09-04 09:30:00,85.27,85.32,85.23,85.29,15500.0,69.3221,69.3628,69.2896,69.3384,15500.0
2013-09-04 09:35:00,85.24,85.24,85.12,85.18,8800.0,69.2977,69.2977,69.2002,69.249,8800.0
2013-09-04 09:40:00,85.2,85.31,85.2,85.3,7400.0,69.2652,69.3547,69.2652,69.3465,7400.0
2013-09-04 09:45:00,85.37,85.43,85.37,85.42,43100.0,69.4034,69.4522,69.4034,69.4441,43100.0
2013-09-04 09:50:00,85.42,85.52,85.42,85.51,9200.0,69.4441,69.5254,69.4441,69.5173,9200.0
2013-09-04 09:55:00,85.51,85.51,85.45,85.46,6100.0,69.5173,69.5173,69.4685,69.4766,6100.0
2013-09-04 10:00:00,85.47,85.59,85.47,85.56,11800.0,69.4847,69.5823,69.4847,69.5579,11800.0
2013-09-04 10:05:00,85.55,85.64,85.55,85.63,107800.0,69.5498,69.6229,69.5498,69.6148,107800.0
2013-09-04 10:10:00,85.62,85.68,85.61,85.65,45700.0,69.6067,69.6555,69.5985,69.6311,45700.0
2013-09-04 10:15:00,85.66,85.7,85.64,85.65,27700.0,69.6392,69.6717,69.6229,69.6311,27700.0
2013-09-04 10:20:00,85.64,85.7,85.64,85.7,18800.0,69.6229,69.6717,69.6229,69.6717,18800.0
2013-09-04 10:25:00,85.67,85.72,85.66,85.71,47200.0,69.6473,69.688,69.6392,69.6798,47200.0
2013-09-04 10:30:00,85.71,85.72,85.65,85.68,16900.0,69.6798,69.688,69.6311,69.6555,16900.0
2013-09-04 10:35:00,85.67,85.71,85.65,85.71,12100.0,69.6473,69.6798,69.6311,69.6798,12100.0
2013-09-04 10:40:00,85.73,85.73,85.69,85.69,12400.0,69.6961,69.6961,69.6636,69.6636,12400.0
2013-09-04 10:45:00,85.68,85.71,85.68,85.7,3000.0,69.6555,69.6798,69.6555,69.6717,3000.0
2013-09-04 10:50:00,85.71,85.75,85.71,85.72,8700.0,69.6798,69.7124,69.6798,69.688,8700.0
2013-09-04 10:55:00,85.73,85.74,85.69,85.73,7500.0,69.6961,69.7042,69.6636,69.6961,7500.0
2013-09-04 11:00:00,85.72,85.82,85.7,85.79,17300.0,69.688,69.7693,69.6717,69.7449,17300.0
2013-09-04 11:05:00,85.81,85.83,85.81,85.82,10100.0,69.7611,69.7774,69.7611,69.7693,10100.0
2013-09-04 11:10:00,85.82,85.85,85.8,85.8,13000.0,69.7693,69.7937,69.753,69.753,13000.0
2013-09-04 11:15:00,85.8,85.81,85.78,85.79,19200.0,69.753,69.7611,69.7368,69.7449,19200.0
2013-09-04 11:20:00,85.79,85.79,85.77,85.79,5200.0,69.7449,69.7449,69.7286,69.7449,5200.0
2013-09-04 11:25:00,85.78,85.81,85.77,85.8,12000.0,69.7368,69.7611,69.7286,69.753,12000.0
2013-09-04 11:30:00,85.81,85.85,85.81,85.85,9800.0,69.7611,69.7937,69.7611,69.7937,9800.0
2013-09-04 11:35:00,85.83,85.84,85.82,85.84,24200.0,69.7774,69.7855,69.7693,69.7855,24200.0
2013-09-04 11:40:00,85.85,85.93,85.85,85.91,28300.0,69.7937,69.8587,69.7937,69.8424,28300.0
2013-09-04 11:45:00,85.92,85.94,85.91,85.91,8000.0,69.8506,69.8668,69.8424,69.8424,8000.0
2013-09-04 11:50:00,85.93,86.02,85.93,86.02,30300.0,69.8587,69.9319,69.8587,69.9319,30300.0
2013-09-04 11:55:00,86.01,86.02,85.98,86.02,15500.0,69.9237,69.9319,69.8993,69.9319,15500.0
2013-09-04 12:00:00,86.02,86.02,85.98,85.99,12200.0,69.9319,69.9319,69.8993,69.9075,12200.0
2013-09-04 12:05:00,85.99,86.03,85.98,86.02,8600.0,69.9075,69.94,69.8993,69.9319,8600.0
2013-09-04 12:10:00,86.01,86.04,85.99,86.0,25600.0,69.9237,69.9481,69.9075,69.9156,25600.0
2013-09-04 12:15:00,85.99,85.99,85.96,85.98,19500.0,69.9075,69.9075,69.8831,69.8993,19500.0
2013-09-04 12:20:00,85.98,85.99,85.96,85.98,28900.0,69.8993,69.9075,69.8831,69.8993,28900.0
2013-09-04 12:25:00,85.98,85.99,85.97,85.98,17200.0,69.8993,69.9075,69.8912,69.8993,17200.0
2013-09-04 12:30:00,85.98,86.01,85.97,86.0,21600.0,69.8993,69.9237,69.8912,69.9156,21600.0
2013-09-04 12:35:00,86.0,86.03,85.99,86.02,42600.0,69.9156,69.94,69.9075,69.9319,42600.0
2013-09-04 12:40:00,86.02,86.02,85.97,85.97,20200.0,69.9319,69.9319,69.8912,69.8912,20200.0
2013-09-04 12:45:00,85.98,85.99,85.96,85.99,17500.0,69.8993,69.9075,69.8831,69.9075,17500.0
2013-09-04 12:50:00,85.99,85.99,85.95,85.95,14600.0,69.9075,69.9075,69.875,69.875,14600.0
2013-09-04 12:55:00,85.95,85.97,85.95,85.97,17700.0,69.875,69.8912,69.875,69.8912,17700.0
2013-09-04 13:00:00,85.97,85.99,85.96,85.98,20000.0,69.8912,69.9075,69.8831,69.8993,20000.0
2013-09-04 13:05:00,85.99,86.0,85.98,85.98,16800.0,69.9075,69.9156,69.8993,69.8993,16800.0
2013-09-04 13:10:00,85.98,86.0,85.98,85.99,23200.0,69.8993,69.9156,69.8993,69.9075,23200.0
2013-09-04 13:15:00,85.99,86.06,85.99,86.06,35200.0,69.9075,69.9644,69.9075,69.9644,35200.0
2013-09-04 13:20:00,86.05,86.08,86.04,86.05,19000.0,69.9563,69.9806,69.9481,69.9563,19000.0
2013-09-04 13:25:00,86.05,86.07,86.03,86.04,48300.0,69.9563,69.9725,69.94,69.9481,48300.0
2013-09-04 13:30:00,86.04,86.05,85.99,86.0,49300.0,69.9481,69.9563,69.9075,69.9156,49300.0
2013-09-04 13:35:00,86.0,86.04,85.99,86.0,48900.0,69.9156,69.9481,69.9075,69.9156,48900.0
2013-09-04 13:40:00,86.0,86.03,85.99,86.01,43100.0,69.9156,69.94,69.9075,69.9237,43100.0
2013-09-04 13:45:00,86.01,86.01,85.95,85.97,42800.0,69.9237,69.9237,69.875,69.8912,42800.0
2013-09-04 13:50:00,85.97,85.97,85.9,85.91,68900.0,69.8912,69.8912,69.8343,69.8424,68900.0
2013-09-04 13:55:00,85.91,85.94,85.91,85.91,48200.0,69.8424,69.8668,69.8424,69.8424,48200.0
2013-09-04 14:00:00,85.92,85.96,85.9,85.95,60400.0,69.8506,69.8831,69.8343,69.875,60400.0
2013-09-04 14:05:00,85.95,85.98,85.88,85.89,63500.0,69.875,69.8993,69.8181,69.8262,63500.0
2013-09-04 14:10:00,85.89,85.94,85.88,85.91,56300.0,69.8262,69.8668,69.8181,69.8424,56300.0
2013-09-04 14:15:00,85.91,85.93,85.88,85.92,66200.0,69.8424,69.8587,69.8181,69.8506,66200.0
2013-09-04 14:20:00,85.92,85.95,85.91,85.93,33700.0,69.8506,69.875,69.8424,69.8587,33700.0
2013-09-04 14:25:00,85.94,85.95,85.93,85.93,11100.0,69.8668,69.875,69.8587,69.8587,11100.0
2013-09-04 14:30:00,85.92,85.94,85.89,85.94,28900.0,69.8506,69.8668,69.8262,69.8668,28900.0
2013-09-04 14:35:00,85.92,85.94,85.91,85.92,8500.0,69.8506,69.8668,69.8424,69.8506,8500.0
2013-09-04 14:40:00,85.92,85.96,85.92,85.96,13400.0,69.8506,69.8831,69.8506,69.8831,13400.0
2013-09-04 14:45:00,85.96,85.96,85.93,85.94,13700.0,69.8831,69.8831,69.8587,69.8668,13700.0
2013-09-04 14:50:00,85.94,85.96,85.93,85.96,17000.0,69.8668,69.8831,69.8587,69.8831,17000.0
2013-09-04 14:55:00,85.96,86.01,85.95,85.99,58500.0,69.8831,69.9237,69.875,69.9075,58500.0
2013-09-04 15:00:00,85.98,86.01,85.97,85.97,25600.0,69.8993,69.9237,69.8912,69.8912,25600.0
2013-09-04 15:05:00,85.96,85.98,85.94,85.97,11500.0,69.8831,69.8993,69.8668,69.8912,11500.0
2013-09-04 15:10:00,85.99,86.01,85.98,86.01,29400.0,69.9075,69.9237,69.8993,69.9237,29400.0
2013-09-04 15:15:00,86.0,86.05,85.97,86.04,35900.0,69.9156,69.9563,69.8912,69.9481,35900.0
2013-09-04 15:20:00,86.03,86.04,85.85,85.88,61400.0,69.94,69.9481,69.7937,69.8181,61400.0
2013-09-04 15:25:00,85.87,85.96,85.87,85.92,50300.0,69.8099,69.8831,69.8099,69.8506,50300.0
2013-09-04 15:30:00,85.92,85.95,85.85,85.9,20900.0,69.8506,69.875,69.7937,69.8343,20900.0
2013-09-04 15:35:00,85.9,85.91,85.83,85.85,36500.0,69.8343,69.8424,69.7774,69.7937,36500.0
2013-09-04 15:40:00,85.84,85.91,85.83,85.9,18600.0,69.7855,69.8424,69.7774,69.8343,18600.0
2013-09-04 15:45:00,85.9,85.97,85.9,85.94,51900.0,69.8343,69.8912,69.8343,69.8668,51900.0
2013-09-04 15:50:00,85.94,85.96,85.9,85.91,24900.0,69.8668,69.8831,69.8343,69.8424,24900.0
2013-09-04 15:55:00,85.91,85.96,85.84,85.96,27200.0,69.8424,69.8831,69.7855,69.8831,27200.0
2013-09-05 09:30:00,86.02,86.07,85.99,86.06,42600.0,69.9319,69.9725,69.9075,69.9644,42600.0
2013-09-05 09:35:00,86.06,86.15,86.06,86.15,62500.0,69.9644,70.0376,69.9644,70.0376,62500.0
2013-09-05 09:40:00,86.15,86.16,86.1,86.15,71500.0,70.0376,70.0457,69.9969,70.0376,71500.0
2013-09-05 09:45:00,86.15,86.25,86.15,86.25,103500.0,70.0376,70.1189,70.0376,70.1189,103500.0
2013-09-05 09:50:00,86.25,86.25,86.18,86.23,20500.0,70.1189,70.1189,70.0619,70.1026,20500.0
2013-09-05 09:55:00,86.23,86.26,86.21,86.24,34200.0,70.1026,70.127,70.0863,70.1107,34200.0
2013-09-05 10:00:00,86.24,86.27,86.14,86.15,29400.0,70.1107,70.1351,70.0294,70.0376,29400.0
2013-09-05 10:05:00,86.15,86.22,86.15,86.18,47700.0,70.0376,70.0945,70.0376,70.0619,47700.0
2013-09-05 10:10:00,86.2,86.23,86.17,86.21,14500.0,70.0782,70.1026,70.0538,70.0863,14500.0
2013-09-05 10:15:00,86.22,86.27,86.22,86.25,39300.0,70.0945,70.1351,70.0945,70.1189,39300.0
2013-09-05 10:20:00,86.24,86.24,86.17,86.21,35900.0,70.1107,70.1107,70.0538,70.0863,35900.0
2013-09-05 10:25:00,86.23,86.26,86.21,86.22,11900.0,70.1026,70.127,70.0863,70.0945,11900.0
2013-09-05 10:30:00,86.22,86.24,86.03,86.07,22500.0,70.0945,70.1107,69.94,69.9725,22500.0
2013-09-05 10:35:00,86.07,86.11,86.04,86.1,8100.0,69.9725,70.005,69.9481,69.9969,8100.0
2013-09-05 10:40:00,86.09,86.12,86.07,86.09,18400.0,69.9888,70.0132,69.9725,69.9888,18400.0
2013-09-05 10:45:00,86.09,86.09,86.02,86.07,6200.0,69.9888,69.9888,69.9319,69.9725,6200.0
2013-09-05 10:50:00,86.07,86.16,86.06,86.15,6400.0,69.9725,70.0457,69.9644,70.0376,6400.0
2013-09-05 10:55:00,86.15,86.15,86.02,86.03,5300.0,70.0376,70.0376,69.9319,69.94,5300.0
2013-09-05 11:00:00,86.03,86.1,86.03,86.09,9100.0,69.94,69.9969,69.94,69.9888,9100.0
2013-09-05 11:05:00,86.08,86.12,86.04,86.12,11500.0,69.9806,70.0132,69.9481,70.0132,11500.0
2013-09-05 11:10:00,86.12,86.13,86.12,86.12,6600.0,70.0132,70.0213,70.0132,70.0132,6600.0
2013-09-05 11:15:00,86.11,86.14,86.11,86.12,9200.0,70.005,70.0294,70.005,70.0132,9200.0
2013-09-05 11:20:00,86.1,86.1,86.06,86.07,5300.0,69.9969,69.9969,69.9644,69.9725,5300.0
2013-09-05 11:25:00,86.06,86.14,86.06,86.09,9600.0,69.9644,70.0294,69.9644,69.9888,9600.0
2013-09-05 11:30:00,86.1,86.17,86.1,86.17,3200.0,69.9969,70.0538,69.9969,70.0538,3200.0
2013-09-05 11:35:00,86.17,86.2,86.13,86.15,15800.0,70.0538,70.0782,70.0213,70.0376,15800.0
2013-09-05 11:40:00,86.16,86.17,86.14,86.15,4900.0,70.0457,70.0538,70.0294,70.0376,4900.0
2013-09-05 11:45:00,86.16,86.2,86.15,86.18,6000.0,70.0457,70.0782,70.0376,70.0619,6000.0
2013-09-05 11:50:00,86.19,86.2,86.15,86.19,8500.0,70.0701,70.0782,70.0376,70.0701,8500.0
2013-09-05 11:55:00,86.2,86.2,86.16,86.18,4800.0,70.0782,70.0782,70.0457,70.0619,4800.0
2013-09-05 12:00:00,86.18,86.19,86.16,86.18,8400.0,70.0619,70.0701,70.0457,70.0619,8400.0
2013-09-05 12:05:00,86.18,86.18,86.14,86.15,10800.0,70.0619,70.0619,70.0294,70.0376,10800.0
2013-09-05 12:10:00,86.15,86.15,86.11,86.12,39200.0,70.0376,70.0376,70.005,70.0132,39200.0
2013-09-05 12:15:00,86.12,86.12,86.09,86.09,29000.0,70.0132,70.0132,69.9888,69.9888,29000.0
2013-09-05 12:20:00,86.09,86.14,86.09,86.1,20200.0,69.9888,70.0294,69.9888,69.9969,20200.0
2013-09-05 12:25:00,86.09,86.11,86.08,86.1,72300.0,69.9888,70.005,69.9806,69.9969,72300.0
2013-09-05 12:30:00,86.1,86.11,86.07,86.1,7100.0,69.9969,70.005,69.9725,69.9969,7100.0
2013-09-05 12:35:00,86.1,86.11,86.09,86.1,11900.0,69.9969,70.005,69.9888,69.9969,11900.0
2013-09-05 12:40:00,86.1,86.12,86.1,86.12,10300.0,69.9969,70.0132,69.9969,70.0132,10300.0
2013-09-05 12:45:00,86.13,86.15,86.13,86.13,16000.0,70.0213,70.0376,70.0213,70.0213,16000.0
2013-09-05 12:50:00,86.14,86.15,86.13,86.13,8200.0,70.0294,70.0376,70.0213,70.0213,8200.0
2013-09-05 12:55:00,86.13,86.15,86.12,86.13,15000.0,70.0213,70.0376,70.0132,70.0213,15000.0
2013-09-05 13:00:00,86.13,86.16,86.12,86.14,13900.0,70.0213,70.0457,70.0132,70.0294,13900.0
2013-09-05 13:05:00,86.14,86.14,86.1,86.11,6900.0,70.0294,70.0294,69.9969,70.005,6900.0
2013-09-05 13:10:00,86.1,86.1,86.07,86.1,7900.0,69.9969,69.9969,69.9725,69.9969,7900.0
2013-09-05 13:15:00,86.1,86.11,86.08,86.11,5700.0,69.9969,70.005,69.9806,70.005,5700.0
2013-09-05 13:20:00,86.11,86.17,86.11,86.16,10400.0,70.005,70.0538,70.005,70.0457,10400.0
2013-09-05 13:25:00,86.16,86.17,86.13,86.13,11900.0,70.0457,70.0538,70.0213,70.0213,11900.0
2013-09-05 13:30:00,86.14,86.16,86.13,86.14,5000.0,70.0294,70.0457,70.0213,70.0294,5000.0
2013-09-05 13:35:00,86.14,86.16,86.13,86.16,6200.0,70.0294,70.0457,70.0213,70.0457,6200.0
2013-09-05 13:40:00,86.15,86.19,86.14,86.19,7700.0,70.0376,70.0701,70.0294,70.0701,7700.0
2013-09-05 13:45:00,86.2,86.22,86.19,86.19,9900.0,70.0782,70.0945,70.0701,70.0701,9900.0
2013-09-05 13:50:00,86.2,86.2,86.14,86.14,14700.0,70.0782,70.0782,70.0294,70.0294,14700.0
2013-09-05 13:55:00,86.13,86.14,86.11,86.12,9300.0,70.0213,70.0294,70.005,70.0132,9300.0
2013-09-05 14:00:00,86.11,86.15,86.09,86.14,18700.0,70.005,70.0376,69.9888,70.0294,18700.0
2013-09-05 14:05:00,86.14,86.15,86.13,86.15,6800.0,70.0294,70.0376,70.0213,70.0376,6800.0
2013-09-05 14:10:00,86.15,86.16,86.14,86.16,5400.0,70.0376,70.0457,70.0294,70.0457,5400.0
2013-09-05 14:15:00,86.16,86.18,86.16,86.17,10500.0,70.0457,70.0619,70.0457,70.0538,10500.0
2013-09-05 14:20:00,86.17,86.17,86.15,86.15,20000.0,70.0538,70.0538,70.0376,70.0376,20000.0
2013-09-05 14:25:00,86.15,86.17,86.13,86.15,33800.0,70.0376,70.0538,70.0213,70.0376,33800.0
2013-09-05 14:30:00,86.16,86.19,86.16,86.17,27100.0,70.0457,70.0701,70.0457,70.0538,27100.0
2013-09-05 14:35:00,86.18,86.19,86.16,86.19,14000.0,70.0619,70.0701,70.0457,70.0701,14000.0
2013-09-05 14:40:00,86.19,86.2,86.15,86.17,9500.0,70.0701,70.0782,70.0376,70.0538,9500.0
2013-09-05 14:45:00,86.17,86.17,86.15,86.17,14000.0,70.0538,70.0538,70.0376,70.0538,14000.0
2013-09-05 14:50:00,86.16,86.25,86.16,86.25,26200.0,70.0457,70.1189,70.0457,70.1189,26200.0
2013-09-05 14:55:00,86.25,86.25,86.19,86.21,9200.0,70.1189,70.1189,70.0701,70.0863,9200.0
2013-09-05 15:00:00,86.22,86.22,86.2,86.2,16800.0,70.0945,70.0945,70.0782,70.0782,16800.0
2013-09-05 15:05:00,86.21,86.22,86.16,86.17,13200.0,70.0863,70.0945,70.0457,70.0538,13200.0
2013-09-05 15:10:00,86.17,86.19,86.16,86.18,7300.0,70.0538,70.0701,70.0457,70.0619,7300.0
2013-09-05 15:15:00,86.17,86.18,86.15,86.18,14100.0,70.0538,70.0619,70.0376,70.0619,14100.0
2013-09-05 15:20:00,86.18,86.18,86.13,86.14,12700.0,70.0619,70.0619,70.0213,70.0294,12700.0
2013-09-05 15:25:00,86.15,86.17,86.14,86.15,11100.0,70.0376,70.0538,70.0294,70.0376,11100.0
2013-09-05 15:30:00,86.15,86.16,86.09,86.11,10200.0,70.0376,70.0457,69.9888,70.005,10200.0
2013-09-05 15:35:00,86.1,86.13,86.08,86.11,22400.0,69.9969,70.0213,69.9806,70.005,22400.0
2013-09-05 15:40:00,86.11,86.14,86.09,86.09,12100.0,70.005,70.0294,69.9888,69.9888,12100.0
2013-09-05 15:45:00,86.09,86.11,86.08,86.1,12500.0,69.9888,70.005,69.9806,69.9969,12500.0
2013-09-05 15:50:00,86.1,86.11,86.07,86.07,16900.0,69.9969,70.005,69.9725,69.9725,16900.0
2013-09-05 15:55:00,86.07,86.08,86.03,86.06,35200.0,69.9725,69.9806,69.94,69.9644,35200.0
2013-09-06 09:30:00,86.44,86.48,86.34,86.36,34500.0,70.2733,70.3058,70.192,70.2083,34500.0
2013-09-06 09:35:00,86.41,86.49,86.26,86.28,24900.0,70.2489,70.314,70.127,70.1432,24900.0
2013-09-06 09:40:00,86.26,86.27,85.84,85.89,29400.0,70.127,70.1351,69.7855,69.8262,29400.0
2013-09-06 09:45:00,85.87,85.87,85.55,85.76,33600.0,69.8099,69.8099,69.5498,69.7205,33600.0
2013-09-06 09:50:00,85.76,85.8,85.69,85.75,30700.0,69.7205,69.753,69.6636,69.7124,30700.0
2013-09-06 09:55:00,85.75,85.76,85.65,85.7,39500.0,69.7124,69.7205,69.6311,69.6717,39500.0
2013-09-06 10:00:00,85.69,85.69,85.31,85.39,78600.0,69.6636,69.6636,69.3547,69.4197,78600.0
2013-09-06 10:05:00,85.39,85.64,85.38,85.63,45000.0,69.4197,69.6229,69.4116,69.6148,45000.0
2013-09-06 10:10:00,85.63,85.73,85.59,85.66,48900.0,69.6148,69.6961,69.5823,69.6392,48900.0
2013-09-06 10:15:00,85.65,85.84,85.65,85.8,56200.0,69.6311,69.7855,69.6311,69.753,56200.0
2013-09-06 10:20:00,85.77,85.86,85.77,85.79,34500.0,69.7286,69.8018,69.7286,69.7449,34500.0
2013-09-06 10:25:00,85.78,85.91,85.76,85.86,27100.0,69.7368,69.8424,69.7205,69.8018,27100.0
2013-09-06 10:30:00,85.87,85.95,85.87,85.94,17700.0,69.8099,69.875,69.8099,69.8668,17700.0
2013-09-06 10:35:00,85.95,85.97,85.9,85.91,13800.0,69.875,69.8912,69.8343,69.8424,13800.0
2013-09-06 10:40:00,85.92,86.14,85.92,86.14,25500.0,69.8506,70.0294,69.8506,70.0294,25500.0
2013-09-06 10:45:00,86.16,86.24,86.16,86.19,48200.0,70.0457,70.1107,70.0457,70.0701,48200.0
2013-09-06 10:50:00,86.19,86.21,86.16,86.19,67700.0,70.0701,70.0863,70.0457,70.0701,67700.0
2013-09-06 10:55:00,86.19,86.32,86.17,86.3,13900.0,70.0701,70.1758,70.0538,70.1595,13900.0
2013-09-06 11:00:00,86.3,86.4,86.3,86.39,21100.0,70.1595,70.2408,70.1595,70.2327,21100.0
2013-09-06 11:05:00,86.39,86.46,86.35,86.36,20100.0,70.2327,70.2896,70.2001,70.2083,20100.0
2013-09-06 11:10:00,86.37,86.43,86.35,86.39,40200.0,70.2164,70.2652,70.2001,70.2327,40200.0
2013-09-06 11:15:00,86.43,86.44,86.33,86.34,10000.0,70.2652,70.2733,70.1839,70.192,10000.0
2013-09-06 11:20:00,86.34,86.39,86.34,86.37,17200.0,70.192,70.2327,70.192,70.2164,17200.0
2013-09-06 11:25:00,86.36,86.41,86.36,86.39,10200.0,70.2083,70.2489,70.2083,70.2327,10200.0
2013-09-06 11:30:00,86.41,86.47,86.38,86.45,29900.0,70.2489,70.2977,70.2245,70.2814,29900.0
2013-09-06 11:35:00,86.47,86.47,86.41,86.44,22500.0,70.2977,70.2977,70.2489,70.2733,22500.0
2013-09-06 11:40:00,86.43,86.47,86.39,86.4,14500.0,70.2652,70.2977,70.2327,70.2408,14500.0
2013-09-06 11:45:00,86.41,86.42,86.4,86.42,9500.0,70.2489,70.2571,70.2408,70.2571,9500.0
2013-09-06 11:50:00,86.42,86.42,86.37,86.39,8100.0,70.2571,70.2571,70.2164,70.2327,8100.0
2013-09-06 11:55:00,86.38,86.44,86.37,86.43,6600.0,70.2245,70.2733,70.2164,70.2652,6600.0
2013-09-06 12:00:00,86.43,86.46,86.41,86.42,14200.0,70.2652,70.2896,70.2489,70.2571,14200.0
2013-09-06 12:05:00,86.42,86.42,86.39,86.39,8900.0,70.2571,70.2571,70.2327,70.2327,8900.0
2013-09-06 12:10:00,86.41,86.45,86.41,86.44,10800.0,70.2489,70.2814,70.2489,70.2733,10800.0
2013-09-06 12:15:00,86.43,86.48,86.43,86.47,31700.0,70.2652,70.3058,70.2652,70.2977,31700.0
2013-09-06 12:20:00,86.47,86.47,86.42,86.44,5100.0,70.2977,70.2977,70.2571,70.2733,5100.0
2013-09-06 12:25:00,86.42,86.43,86.4,86.42,4700.0,70.2571,70.2652,70.2408,70.2571,4700.0
2013-09-06 12:30:00,86.42,86.43,86.4,86.41,7000.0,70.2571,70.2652,70.2408,70.2489,7000.0
2013-09-06 12:35:00,86.4,86.4,86.31,86.31,9900.0,70.2408,70.2408,70.1676,70.1676,9900.0
2013-09-06 12:40:00,86.31,86.34,86.26,86.34,11900.0,70.1676,70.192,70.127,70.192,11900.0
2013-09-06 12:45:00,86.33,86.34,86.29,86.31,7100.0,70.1839,70.192,70.1514,70.1676,7100.0
2013-09-06 12:50:00,86.31,86.34,86.29,86.33,7500.0,70.1676,70.192,70.1514,70.1839,7500.0
2013-09-06 12:55:00,86.34,86.36,86.34,86.36,4900.0,70.192,70.2083,70.192,70.2083,4900.0
2013-09-06 13:00:00,86.36,86.42,86.36,86.41,13400.0,70.2083,70.2571,70.2083,70.2489,13400.0
2013-09-06 13:05:00,86.41,86.45,86.41,86.42,13000.0,70.2489,70.2814,70.2489,70.2571,13000.0
2013-09-06 13:10:00,86.42,86.44,86.4,86.41,8000.0,70.2571,70.2733,70.2408,70.2489,8000.0
2013-09-06 13:15:00,86.42,86.47,86.41,86.47,24200.0,70.2571,70.2977,70.2489,70.2977,24200.0
2013-09-06 13:20:00,86.48,86.48,86.42,86.42,10300.0,70.3058,70.3058,70.2571,70.2571,10300.0
2013-09-06 13:25:00,86.42,86.44,86.41,86.43,5300.0,70.2571,70.2733,70.2489,70.2652,5300.0
2013-09-06 13:30:00,86.42,86.48,86.42,86.48,3500.0,70.2571,70.3058,70.2571,70.3058,3500.0
2013-09-06 13:35:00,86.46,86.47,86.43,86.46,4700.0,70.2896,70.2977,70.2652,70.2896,4700.0
2013-09-06 13:40:00,86.45,86.49,86.43,86.46,4700.0,70.2814,70.314,70.2652,70.2896,4700.0
2013-09-06 13:45:00,86.47,86.56,86.45,86.55,34800.0,70.2977,70.3709,70.2814,70.3627,34800.0
2013-09-06 13:50:00,86.56,86.62,86.56,86.57,20500.0,70.3709,70.4197,70.3709,70.379,20500.0
2013-09-06 13:55:00,86.57,86.59,86.56,86.56,8900.0,70.379,70.3953,70.3709,70.3709,8900.0
2013-09-06 14:00:00,86.57,86.6,86.56,86.57,13300.0,70.379,70.4034,70.3709,70.379,13300.0
2013-09-06 14:05:00,86.58,86.64,86.57,86.59,22500.0,70.3871,70.4359,70.379,70.3953,22500.0
2013-09-06 14:10:00,86.6,86.61,86.53,86.53,16700.0,70.4034,70.4115,70.3465,70.3465,16700.0
2013-09-06 14:15:00,86.54,86.56,86.53,86.55,10300.0,70.3546,70.3709,70.3465,70.3627,10300.0
2013-09-06 14:20:00,86.54,86.57,86.53,86.57,19100.0,70.3546,70.379,70.3465,70.379,19100.0
2013-09-06 14:25:00,86.57,86.59,86.57,86.58,6200.0,70.379,70.3953,70.379,70.3871,6200.0
2013-09-06 14:30:00,86.58,86.6,86.55,86.55,9700.0,70.3871,70.4034,70.3627,70.3627,9700.0
2013-09-06 14:35:00,86.56,86.62,86.56,86.58,11300.0,70.3709,70.4197,70.3709,70.3871,11300.0
2013-09-06 14:40:00,86.59,86.6,86.54,86.55,5100.0,70.3953,70.4034,70.3546,70.3627,5100.0
2013-09-06 14:45:00,86.54,86.56,86.51,86.54,16100.0,70.3546,70.3709,70.3302,70.3546,16100.0
2013-09-06 14:50:00,86.56,86.59,86.55,86.56,18300.0,70.3709,70.3953,70.3627,70.3709,18300.0
2013-09-06 14:55:00,86.55,86.56,86.48,86.5,8300.0,70.3627,70.3709,70.3058,70.3221,8300.0
2013-09-06 15:00:00,86.5,86.52,86.46,86.52,16700.0,70.3221,70.3384,70.2896,70.3384,16700.0
2013-09-06 15:05:00,86.52,86.53,86.34,86.4,31700.0,70.3384,70.3465,70.192,70.2408,31700.0
2013-09-06 15:10:00,86.39,86.4,86.29,86.32,49200.0,70.2327,70.2408,70.1514,70.1758,49200.0
2013-09-06 15:15:00,86.34,86.38,86.33,86.37,17400.0,70.192,70.2245,70.1839,70.2164,17400.0
2013-09-06 15:20:00,86.38,86.42,86.35,86.35,10000.0,70.2245,70.2571,70.2001,70.2001,10000.0
2013-09-06 15:25:00,86.35,86.39,86.34,86.38,20600.0,70.2001,70.2327,70.192,70.2245,20600.0
2013-09-06 15:30:00,86.38,86.38,86.32,86.33,9000.0,70.2245,70.2245,70.1758,70.1839,9000.0
2013-09-06 15:35:00,86.3,86.31,86.24,86.31,30700.0,70.1595,70.1676,70.1107,70.1676,30700.0
2013-09-06 15:40:00,86.32,86.37,86.31,86.31,36100.0,70.1758,70.2164,70.1676,70.1676,36100.0
2013-09-06 15:45:00,86.3,86.31,86.18,86.18,24900.0,70.1595,70.1676,70.0619,70.0619,24900.0
2013-09-06 15:50:00,86.19,86.26,86.19,86.26,72800.0,70.0701,70.127,70.0701,70.127,72800.0
2013-09-06 15:55:00,86.26,86.27,86.12,86.15,70200.0,70.127,70.1351,70.0132,70.0376,70200.0
2013-09-09 09:30:00,86.4,86.57,86.4,86.54,52000.0,70.2408,70.379,70.2408,70.3546,52000.0
2013-09-09 09:35:00,86.53,86.61,86.5,86.53,9500.0,70.3465,70.4115,70.3221,70.3465,9500.0
2013-09-09 09:40:00,86.54,86.58,86.51,86.54,8300.0,70.3546,70.3871,70.3302,70.3546,8300.0
2013-09-09 09:45:00,86.58,86.62,86.56,86.6,11200.0,70.3871,70.4197,70.3709,70.4034,11200.0
2013-09-09 09:50:00,86.62,86.69,86.62,86.69,20200.0,70.4197,70.4766,70.4197,70.4766,20200.0
2013-09-09 09:55:00,86.68,86.74,86.68,86.7,28000.0,70.4684,70.5172,70.4684,70.4847,28000.0
2013-09-09 10:00:00,86.74,86.78,86.68,86.68,21700.0,70.5172,70.5497,70.4684,70.4684,21700.0
2013-09-09 10:05:00,86.67,86.67,86.61,86.62,32100.0,70.4603,70.4603,70.4115,70.4197,32100.0
2013-09-09 10:10:00,86.62,86.62,86.58,86.61,19700.0,70.4197,70.4197,70.3871,70.4115,19700.0
2013-09-09 10:15:00,86.62,86.67,86.6,86.62,17000.0,70.4197,70.4603,70.4034,70.4197,17000.0
2013-09-09 10:20:00,86.63,86.66,86.6,86.6,6800.0,70.4278,70.4522,70.4034,70.4034,6800.0
2013-09-09 10:25:00,86.6,86.61,86.55,86.56,19100.0,70.4034,70.4115,70.3627,70.3709,19100.0
2013-09-09 10:30:00,86.54,86.63,86.54,86.63,6600.0,70.3546,70.4278,70.3546,70.4278,6600.0
2013-09-09 10:35:00,86.62,86.64,86.6,86.6,8300.0,70.4197,70.4359,70.4034,70.4034,8300.0
2013-09-09 10:40:00,86.59,86.68,86.59,86.68,13000.0,70.3953,70.4684,70.3953,70.4684,13000.0
2013-09-09 10:45:00,86.68,86.68,86.63,86.65,15300.0,70.4684,70.4684,70.4278,70.444,15300.0
2013-09-09 10:50:00,86.65,86.66,86.6,86.6,11200.0,70.444,70.4522,70.4034,70.4034,11200.0
2013-09-09 10:55:00,86.59,86.65,86.59,86.65,13400.0,70.3953,70.444,70.3953,70.444,13400.0
2013-09-09 11:00:00,86.65,86.67,86.61,86.63,6000.0,70.444,70.4603,70.4115,70.4278,6000.0
2013-09-09 11:05:00,86.64,86.68,86.64,86.68,10000.0,70.4359,70.4684,70.4359,70.4684,10000.0
2013-09-09 11:10:00,86.69,86.71,86.67,86.68,17500.0,70.4766,70.4928,70.4603,70.4684,17500.0
2013-09-09 11:15:00,86.69,86.7,86.61,86.63,13300.0,70.4766,70.4847,70.4115,70.4278,13300.0
2013-09-09 11:20:00,86.64,86.65,86.6,86.61,9700.0,70.4359,70.444,70.4034,70.4115,9700.0
2013-09-09 11:25:00,86.62,86.67,86.62,86.64,8100.0,70.4197,70.4603,70.4197,70.4359,8100.0
2013-09-09 11:30:00,86.66,86.68,86.64,86.66,8200.0,70.4522,70.4684,70.4359,70.4522,8200.0
2013-09-09 11:35:00,86.65,86.72,86.65,86.72,15800.0,70.444,70.5009,70.444,70.5009,15800.0
2013-09-09 11:40:00,86.73,86.77,86.72,86.76,15200.0,70.5091,70.5416,70.5009,70.5335,15200.0
2013-09-09 11:45:00,86.75,86.76,86.73,86.75,14200.0,70.5253,70.5335,70.5091,70.5253,14200.0
2013-09-09 11:50:00,86.74,86.77,86.72,86.72,10000.0,70.5172,70.5416,70.5009,70.5009,10000.0
2013-09-09 11:55:00,86.72,86.77,86.72,86.74,27600.0,70.5009,70.5416,70.5009,70.5172,27600.0
2013-09-09 12:00:00,86.75,86.78,86.75,86.76,7000.0,70.5253,70.5497,70.5253,70.5335,7000.0
2013-09-09 12:05:00,86.76,86.79,86.76,86.77,97500.0,70.5335,70.5579,70.5335,70.5416,97500.0
2013-09-09 12:10:00,86.76,86.87,86.76,86.86,80600.0,70.5335,70.6229,70.5335,70.6148,80600.0
2013-09-09 12:15:00,86.86,86.87,86.84,86.85,44500.0,70.6148,70.6229,70.5985,70.6066,44500.0
2013-09-09 12:20:00,86.85,86.85,86.83,86.83,6400.0,70.6066,70.6066,70.5904,70.5904,6400.0
2013-09-09 12:25:00,86.83,86.84,86.82,86.84,36100.0,70.5904,70.5985,70.5822,70.5985,36100.0
2013-09-09 12:30:00,86.85,86.85,86.8,86.8,8500.0,70.6066,70.6066,70.566,70.566,8500.0
2013-09-09 12:35:00,86.79,86.82,86.77,86.81,7300.0,70.5579,70.5822,70.5416,70.5741,7300.0
2013-09-09 12:40:00,86.82,86.82,86.8,86.82,10400.0,70.5822,70.5822,70.566,70.5822,10400.0
2013-09-09 12:45:00,86.81,86.82,86.8,86.8,4500.0,70.5741,70.5822,70.566,70.566,4500.0
2013-09-09 12:50:00,86.81,86.82,86.78,86.79,7000.0,70.5741,70.5822,70.5497,70.5579,7000.0
2013-09-09 12:55:00,86.8,86.83,86.79,86.83,11300.0,70.566,70.5904,70.5579,70.5904,11300.0
2013-09-09 13:00:00,86.83,86.85,86.8,86.85,16100.0,70.5904,70.6066,70.566,70.6066,16100.0
2013-09-09 13:05:00,86.85,86.87,86.81,86.82,7300.0,70.6066,70.6229,70.5741,70.5822,7300.0
2013-09-09 13:10:00,86.81,86.82,86.81,86.82,8800.0,70.5741,70.5822,70.5741,70.5822,8800.0
2013-09-09 13:15:00,86.83,86.85,86.81,86.82,9600.0,70.5904,70.6066,70.5741,70.5822,9600.0
2013-09-09 13:20:00,86.81,86.86,86.81,86.86,11800.0,70.5741,70.6148,70.5741,70.6148,11800.0
2013-09-09 13:25:00,86.86,86.86,86.82,86.83,6700.0,70.6148,70.6148,70.5822,70.5904,6700.0
2013-09-09 13:30:00,86.83,86.89,86.83,86.86,5900.0,70.5904,70.6392,70.5904,70.6148,5900.0
2013-09-09 13:35:00,86.87,86.88,86.86,86.86,2300.0,70.6229,70.631,70.6148,70.6148,2300.0
2013-09-09 13:40:00,86.86,86.88,86.84,86.88,2300.0,70.6148,70.631,70.5985,70.631,2300.0
2013-09-09 13:45:00,86.89,86.93,86.88,86.9,7400.0,70.6392,70.6717,70.631,70.6473,7400.0
2013-09-09 13:50:00,86.91,86.93,86.91,86.91,4100.0,70.6554,70.6717,70.6554,70.6554,4100.0
2013-09-09 13:55:00,86.9,86.99,86.9,86.99,31900.0,70.6473,70.7205,70.6473,70.7205,31900.0
2013-09-09 14:00:00,86.99,87.03,86.98,87.01,32900.0,70.7205,70.753,70.7123,70.7367,32900.0
2013-09-09 14:05:00,87.01,87.02,87.0,87.01,8100.0,70.7367,70.7448,70.7286,70.7367,8100.0
2013-09-09 14:10:00,86.99,87.02,86.99,87.02,4600.0,70.7205,70.7448,70.7205,70.7448,4600.0
2013-09-09 14:15:00,87.01,87.12,87.01,87.12,19800.0,70.7367,70.8261,70.7367,70.8261,19800.0
2013-09-09 14:20:00,87.11,87.13,87.1,87.11,13700.0,70.818,70.8343,70.8099,70.818,13700.0
2013-09-09 14:25:00,87.1,87.1,87.06,87.06,15100.0,70.8099,70.8099,70.7774,70.7774,15100.0
2013-09-09 14:30:00,87.06,87.1,87.05,87.07,13900.0,70.7774,70.8099,70.7692,70.7855,13900.0
2013-09-09 14:35:00,87.07,87.07,87.04,87.05,12600.0,70.7855,70.7855,70.7611,70.7692,12600.0
2013-09-09 14:40:00,87.04,87.07,87.03,87.07,14500.0,70.7611,70.7855,70.753,70.7855,14500.0
2013-09-09 14:45:00,87.06,87.07,87.04,87.04,13500.0,70.7774,70.7855,70.7611,70.7611,13500.0
2013-09-09 14:50:00,87.04,87.07,87.04,87.06,27800.0,70.7611,70.7855,70.7611,70.7774,27800.0
2013-09-09 14:55:00,87.06,87.08,87.04,87.04,9300.0,70.7774,70.7936,70.7611,70.7611,9300.0
2013-09-09 15:00:00,87.04,87.06,87.04,87.04,11300.0,70.7611,70.7774,70.7611,70.7611,11300.0
2013-09-09 15:05:00,87.05,87.07,87.01,87.07,15600.0,70.7692,70.7855,70.7367,70.7855,15600.0
2013-09-09 15:10:00,87.07,87.08,87.05,87.07,11600.0,70.7855,70.7936,70.7692,70.7855,11600.0
2013-09-09 15:15:00,87.06,87.12,87.05,87.09,16400.0,70.7774,70.8261,70.7692,70.8017,16400.0
2013-09-09 15:20:00,87.09,87.09,87.02,87.04,12100.0,70.8017,70.8017,70.7448,70.7611,12100.0
2013-09-09 15:25:00,87.04,87.06,87.02,87.06,11600.0,70.7611,70.7774,70.7448,70.7774,11600.0
2013-09-09 15:30:00,87.06,87.1,87.04,87.06,282800.0,70.7774,70.8099,70.7611,70.7774,282800.0
2013-09-09 15:35:00,87.07,87.09,87.05,87.05,149900.0,70.7855,70.8017,70.7692,70.7692,149900.0
2013-09-09 15:40:00,87.05,87.05,87.02,87.04,74900.0,70.7692,70.7692,70.7448,70.7611,74900.0
2013-09-09 15:45:00,87.03,87.08,87.02,87.07,33400.0,70.753,70.7936,70.7448,70.7855,33400.0
2013-09-09 15:50:00,87.07,87.09,87.05,87.09,19000.0,70.7855,70.8017,70.7692,70.8017,19000.0
2013-09-09 15:55:00,87.09,87.1,87.06,87.1,25200.0,70.8017,70.8099,70.7774,70.8099,25200.0
2013-09-10 09:30:00,87.66,87.7,87.53,87.57,202600.0,71.2651,71.2977,71.1595,71.192,202600.0
2013-09-10 09:35:00,87.57,87.57,87.43,87.49,92700.0,71.192,71.192,71.0782,71.1269,92700.0
2013-09-10 09:40:00,87.49,87.52,87.44,87.48,32500.0,71.1269,71.1513,71.0863,71.1188,32500.0
2013-09-10 09:45:00,87.48,87.57,87.48,87.56,34600.0,71.1188,71.192,71.1188,71.1838,34600.0
2013-09-10 09:50:00,87.56,87.61,87.55,87.6,33400.0,71.1838,71.2245,71.1757,71.2164,33400.0
2013-09-10 09:55:00,87.6,87.66,87.55,87.57,95300.0,71.2164,71.2651,71.1757,71.192,95300.0
2013-09-10 10:00:00,87.58,87.63,87.58,87.62,49300.0,71.2001,71.2408,71.2001,71.2326,49300.0
2013-09-10 10:05:00,87.62,87.68,87.59,87.63,66500.0,71.2326,71.2814,71.2082,71.2408,66500.0
2013-09-10 10:10:00,87.63,87.68,87.61,87.68,81800.0,71.2408,71.2814,71.2245,71.2814,81800.0
2013-09-10 10:15:00,87.69,87.69,87.54,87.56,83800.0,71.2895,71.2895,71.1676,71.1838,83800.0
2013-09-10 10:20:00,87.57,87.66,87.57,87.65,53400.0,71.192,71.2651,71.192,71.257,53400.0
2013-09-10 10:25:00,87.65,87.7,87.62,87.67,35700.0,71.257,71.2977,71.2326,71.2733,35700.0
2013-09-10 10:30:00,87.68,87.72,87.65,87.65,62700.0,71.2814,71.3139,71.257,71.257,62700.0
2013-09-10 10:35:00,87.66,87.69,87.66,87.68,28300.0,71.2651,71.2895,71.2651,71.2814,28300.0
2013-09-10 10:40:00,87.69,87.74,87.68,87.74,33000.0,71.2895,71.3302,71.2814,71.3302,33000.0
2013-09-10 10:45:00,87.74,87.75,87.68,87.71,29700.0,71.3302,71.3383,71.2814,71.3058,29700.0
2013-09-10 10:50:00,87.71,87.74,87.69,87.73,34500.0,71.3058,71.3302,71.2895,71.322,34500.0
2013-09-10 10:55:00,87.73,87.75,87.68,87.68,29600.0,71.322,71.3383,71.2814,71.2814,29600.0
2013-09-10 11:00:00,87.68,87.71,87.66,87.68,46200.0,71.2814,71.3058,71.2651,71.2814,46200.0
2013-09-10 11:05:00,87.67,87.7,87.66,87.69,23900.0,71.2733,71.2977,71.2651,71.2895,23900.0
2013-09-10 11:10:00,87.68,87.7,87.65,87.67,29400.0,71.2814,71.2977,71.257,71.2733,29400.0
2013-09-10 11:15:00,87.68,87.68,87.65,87.65,11800.0,71.2814,71.2814,71.257,71.257,11800.0
2013-09-10 11:20:00,87.64,87.67,87.64,87.67,23500.0,71.2489,71.2733,71.2489,71.2733,23500.0
2013-09-10 11:25:00,87.67,87.67,87.65,87.65,11500.0,71.2733,71.2733,71.257,71.257,11500.0
2013-09-10 11:30:00,87.64,87.65,87.57,87.58,34200.0,71.2489,71.257,71.192,71.2001,34200.0
2013-09-10 11:35:00,87.58,87.61,87.57,87.58,18500.0,71.2001,71.2245,71.192,71.2001,18500.0
2013-09-10 11:40:00,87.57,87.57,87.49,87.49,33000.0,71.192,71.192,71.1269,71.1269,33000.0
2013-09-10 11:45:00,87.5,87.5,87.44,87.47,27200.0,71.1351,71.1351,71.0863,71.1107,27200.0
2013-09-10 11:50:00,87.49,87.53,87.48,87.53,9000.0,71.1269,71.1595,71.1188,71.1595,9000.0
2013-09-10 11:55:00,87.53,87.54,87.5,87.51,8400.0,71.1595,71.1676,71.1351,71.1432,8400.0
2013-09-10 12:00:00,87.51,87.54,87.51,87.52,10400.0,71.1432,71.1676,71.1432,71.1513,10400.0
2013-09-10 12:05:00,87.53,87.58,87.53,87.58,8100.0,71.1595,71.2001,71.1595,71.2001,8100.0
2013-09-10 12:10:00,87.57,87.57,87.56,87.56,6100.0,71.192,71.192,71.1838,71.1838,6100.0
2013-09-10 12:15:00,87.57,87.58,87.55,87.57,11200.0,71.192,71.2001,71.1757,71.192,11200.0
2013-09-10 12:20:00,87.57,87.58,87.55,87.55,9300.0,71.192,71.2001,71.1757,71.1757,9300.0
2013-09-10 12:25:00,87.55,87.59,87.54,87.55,11100.0,71.1757,71.2082,71.1676,71.1757,11100.0
2013-09-10 12:30:00,87.56,87.58,87.55,87.57,10100.0,71.1838,71.2001,71.1757,71.192,10100.0
2013-09-10 12:35:00,87.57,87.61,87.57,87.57,12700.0,71.192,71.2245,71.192,71.192,12700.0
2013-09-10 12:40:00,87.58,87.59,87.57,87.59,11200.0,71.2001,71.2082,71.192,71.2082,11200.0
2013-09-10 12:45:00,87.59,87.59,87.54,87.56,32400.0,71.2082,71.2082,71.1676,71.1838,32400.0
2013-09-10 12:50:00,87.56,87.61,87.55,87.61,8000.0,71.1838,71.2245,71.1757,71.2245,8000.0
2013-09-10 12:55:00,87.61,87.65,87.6,87.64,11500.0,71.2245,71.257,71.2164,71.2489,11500.0
2013-09-10 13:00:00,87.64,87.65,87.61,87.62,25400.0,71.2489,71.257,71.2245,71.2326,25400.0
2013-09-10 13:05:00,87.61,87.63,87.6,87.6,18500.0,71.2245,71.2408,71.2164,71.2164,18500.0
2013-09-10 13:10:00,87.61,87.62,87.56,87.59,14400.0,71.2245,71.2326,71.1838,71.2082,14400.0
2013-09-10 13:15:00,87.58,87.65,87.55,87.65,22600.0,71.2001,71.257,71.1757,71.257,22600.0
2013-09-10 13:20:00,87.64,87.69,87.61,87.67,19300.0,71.2489,71.2895,71.2245,71.2733,19300.0
2013-09-10 13:25:00,87.65,87.68,87.64,87.66,11800.0,71.257,71.2814,71.2489,71.2651,11800.0
2013-09-10 13:30:00,87.67,87.68,87.65,87.66,7000.0,71.2733,71.2814,71.257,71.2651,7000.0
2013-09-10 13:35:00,87.65,87.66,87.62,87.66,22200.0,71.257,71.2651,71.2326,71.2651,22200.0
2013-09-10 13:40:00,87.66,87.68,87.65,87.66,17900.0,71.2651,71.2814,71.257,71.2651,17900.0
2013-09-10 13:45:00,87.66,87.68,87.63,87.65,6300.0,71.2651,71.2814,71.2408,71.257,6300.0
2013-09-10 13:50:00,87.64,87.68,87.64,87.65,14200.0,71.2489,71.2814,71.2489,71.257,14200.0
2013-09-10 13:55:00,87.64,87.69,87.64,87.66,7500.0,71.2489,71.2895,71.2489,71.2651,7500.0
2013-09-10 14:00:00,87.67,87.68,87.65,87.66,16200.0,71.2733,71.2814,71.257,71.2651,16200.0
2013-09-10 14:05:00,87.66,87.69,87.65,87.65,40400.0,71.2651,71.2895,71.257,71.257,40400.0
2013-09-10 14:10:00,87.64,87.69,87.62,87.68,33600.0,71.2489,71.2895,71.2326,71.2814,33600.0
2013-09-10 14:15:00,87.69,87.69,87.62,87.64,40900.0,71.2895,71.2895,71.2326,71.2489,40900.0
2013-09-10 14:20:00,87.64,87.67,87.64,87.67,36200.0,71.2489,71.2733,71.2489,71.2733,36200.0
2013-09-10 14:25:00,87.66,87.68,87.64,87.65,42000.0,71.2651,71.2814,71.2489,71.257,42000.0
2013-09-10 14:30:00,87.66,87.66,87.57,87.58,39900.0,71.2651,71.2651,71.192,71.2001,39900.0
2013-09-10 14:35:00,87.58,87.62,87.58,87.61,17800.0,71.2001,71.2326,71.2001,71.2245,17800.0
2013-09-10 14:40:00,87.61,87.64,87.61,87.63,18400.0,71.2245,71.2489,71.2245,71.2408,18400.0
2013-09-10 14:45:00,87.64,87.66,87.62,87.66,22100.0,71.2489,71.2651,71.2326,71.2651,22100.0
2013-09-10 14:50:00,87.65,87.65,87.63,87.64,16900.0,71.257,71.257,71.2408,71.2489,16900.0
2013-09-10 14:55:00,87.64,87.7,87.64,87.69,26500.0,71.2489,71.2977,71.2489,71.2895,26500.0
2013-09-10 15:00:00,87.68,87.7,87.67,87.69,20500.0,71.2814,71.2977,71.2733,71.2895,20500.0
2013-09-10 15:05:00,87.69,87.72,87.67,87.67,26000.0,71.2895,71.3139,71.2733,71.2733,26000.0
2013-09-10 15:10:00,87.67,87.7,87.65,87.66,29800.0,71.2733,71.2977,71.257,71.2651,29800.0
2013-09-10 15:15:00,87.66,87.69,87.64,87.68,33200.0,71.2651,71.2895,71.2489,71.2814,33200.0
2013-09-10 15:20:00,87.69,87.71,87.66,87.7,20400.0,71.2895,71.3058,71.2651,71.2977,20400.0
2013-09-10 15:25:00,87.7,87.73,87.7,87.7,163300.0,71.2977,71.322,71.2977,71.2977,163300.0
2013-09-10 15:30:00,87.7,87.72,87.69,87.71,32300.0,71.2977,71.3139,71.2895,71.3058,32300.0
2013-09-10 15:35:00,87.71,87.71,87.68,87.7,13300.0,71.3058,71.3058,71.2814,71.2977,13300.0
2013-09-10 15:40:00,87.7,87.71,87.66,87.67,10000.0,71.2977,71.3058,71.2651,71.2733,10000.0
2013-09-10 15:45:00,87.66,87.71,87.63,87.69,40900.0,71.2651,71.3058,71.2408,71.2895,40900.0
2013-09-10 15:50:00,87.68,87.7,87.64,87.64,24600.0,71.2814,71.2977,71.2489,71.2489,24600.0
2013-09-10 15:55:00,87.65,87.78,87.65,87.75,48000.0,71.257,71.3627,71.257,71.3383,48000.0
2013-09-11 09:30:00,87.69,87.72,87.61,87.66,54300.0,71.2895,71.3139,71.2245,71.2651,54300.0
2013-09-11 09:35:00,87.69,87.74,87.68,87.74,16200.0,71.2895,71.3302,71.2814,71.3302,16200.0
2013-09-11 09:40:00,87.75,87.76,87.69,87.71,14900.0,71.3383,71.3464,71.2895,71.3058,14900.0
2013-09-11 09:45:00,87.71,87.74,87.69,87.69,36100.0,71.3058,71.3302,71.2895,71.2895,36100.0
2013-09-11 09:50:00,87.67,87.7,87.64,87.65,11900.0,71.2733,71.2977,71.2489,71.257,11900.0
2013-09-11 09:55:00,87.65,87.65,87.53,87.57,10300.0,71.257,71.257,71.1595,71.192,10300.0
2013-09-11 10:00:00,87.55,87.65,87.55,87.61,20100.0,71.1757,71.257,71.1757,71.2245,20100.0
2013-09-11 10:05:00,87.62,87.68,87.59,87.6,22900.0,71.2326,71.2814,71.2082,71.2164,22900.0
2013-09-11 10:10:00,87.6,87.63,87.57,87.58,10300.0,71.2164,71.2408,71.192,71.2001,10300.0
2013-09-11 10:15:00,87.58,87.6,87.54,87.57,24500.0,71.2001,71.2164,71.1676,71.192,24500.0
2013-09-11 10:20:00,87.55,87.56,87.51,87.52,15800.0,71.1757,71.1838,71.1432,71.1513,15800.0
2013-09-11 10:25:00,87.53,87.53,87.5,87.5,23700.0,71.1595,71.1595,71.1351,71.1351,23700.0
2013-09-11 10:30:00,87.49,87.57,87.49,87.57,22500.0,71.1269,71.192,71.1269,71.192,22500.0
2013-09-11 10:35:00,87.58,87.59,87.54,87.54,15000.0,71.2001,71.2082,71.1676,71.1676,15000.0
2013-09-11 10:40:00,87.54,87.58,87.54,87.55,7700.0,71.1676,71.2001,71.1676,71.1757,7700.0
2013-09-11 10:45:00,87.56,87.57,87.52,87.54,7600.0,71.1838,71.192,71.1513,71.1676,7600.0
2013-09-11 10:50:00,87.54,87.58,87.53,87.57,16400.0,71.1676,71.2001,71.1595,71.192,16400.0
2013-09-11 10:55:00,87.57,87.59,87.54,87.59,20100.0,71.192,71.2082,71.1676,71.2082,20100.0
2013-09-11 11:00:00,87.6,87.62,87.59,87.59,10000.0,71.2164,71.2326,71.2082,71.2082,10000.0
2013-09-11 11:05:00,87.59,87.65,87.59,87.65,12300.0,71.2082,71.257,71.2082,71.257,12300.0
2013-09-11 11:10:00,87.66,87.69,87.65,87.68,17300.0,71.2651,71.2895,71.257,71.2814,17300.0
2013-09-11 11:15:00,87.68,87.68,87.64,87.64,5900.0,71.2814,71.2814,71.2489,71.2489,5900.0
2013-09-11 11:20:00,87.64,87.69,87.64,87.68,15700.0,71.2489,71.2895,71.2489,71.2814,15700.0
2013-09-11 11:25:00,87.68,87.7,87.67,87.68,13400.0,71.2814,71.2977,71.2733,71.2814,13400.0
2013-09-11 11:30:00,87.68,87.81,87.68,87.79,52500.0,71.2814,71.3871,71.2814,71.3708,52500.0
2013-09-11 11:35:00,87.81,87.88,87.81,87.83,30700.0,71.3871,71.444,71.3871,71.4033,30700.0
2013-09-11 11:40:00,87.83,87.84,87.82,87.83,7500.0,71.4033,71.4115,71.3952,71.4033,7500.0
2013-09-11 11:45:00,87.82,87.84,87.81,87.83,3100.0,71.3952,71.4115,71.3871,71.4033,3100.0
2013-09-11 11:50:00,87.83,87.84,87.81,87.82,15300.0,71.4033,71.4115,71.3871,71.3952,15300.0
2013-09-11 11:55:00,87.81,87.83,87.81,87.83,18800.0,71.3871,71.4033,71.3871,71.4033,18800.0
2013-09-11 12:00:00,87.83,87.83,87.78,87.81,12000.0,71.4033,71.4033,71.3627,71.3871,12000.0
2013-09-11 12:05:00,87.8,87.83,87.8,87.82,23400.0,71.379,71.4033,71.379,71.3952,23400.0
2013-09-11 12:10:00,87.81,87.84,87.81,87.84,39900.0,71.3871,71.4115,71.3871,71.4115,39900.0
2013-09-11 12:15:00,87.83,87.85,87.82,87.85,14100.0,71.4033,71.4196,71.3952,71.4196,14100.0
2013-09-11 12:20:00,87.85,87.86,87.83,87.84,9200.0,71.4196,71.4277,71.4033,71.4115,9200.0
2013-09-11 12:25:00,87.83,87.87,87.82,87.87,4400.0,71.4033,71.4359,71.3952,71.4359,4400.0
2013-09-11 12:30:00,87.89,87.9,87.86,87.86,6300.0,71.4521,71.4603,71.4277,71.4277,6300.0
2013-09-11 12:35:00,87.86,87.89,87.85,87.89,7900.0,71.4277,71.4521,71.4196,71.4521,7900.0
2013-09-11 12:40:00,87.89,87.89,87.84,87.84,12800.0,71.4521,71.4521,71.4115,71.4115,12800.0
2013-09-11 12:45:00,87.85,87.88,87.83,87.87,13500.0,71.4196,71.444,71.4033,71.4359,13500.0
2013-09-11 12:50:00,87.86,87.87,87.85,87.86,4500.0,71.4277,71.4359,71.4196,71.4277,4500.0
2013-09-11 12:55:00,87.87,87.91,87.87,87.9,12400.0,71.4359,71.4684,71.4359,71.4603,12400.0
2013-09-11 13:00:00,87.9,87.9,87.88,87.89,6200.0,71.4603,71.4603,71.444,71.4521,6200.0
2013-09-11 13:05:00,87.88,87.91,87.86,87.89,106300.0,71.444,71.4684,71.4277,71.4521,106300.0
2013-09-11 13:10:00,87.89,87.89,87.86,87.88,44300.0,71.4521,71.4521,71.4277,71.444,44300.0
2013-09-11 13:15:00,87.89,87.9,87.87,87.9,6200.0,71.4521,71.4603,71.4359,71.4603,6200.0
2013-09-11 13:20:00,87.89,87.89,87.86,87.88,31000.0,71.4521,71.4521,71.4277,71.444,31000.0
2013-09-11 13:25:00,87.89,87.91,87.88,87.91,9900.0,71.4521,71.4684,71.444,71.4684,9900.0
2013-09-11 13:30:00,87.91,87.97,87.91,87.96,27000.0,71.4684,71.5172,71.4684,71.509,27000.0
2013-09-11 13:35:00,87.96,88.0,87.96,87.96,27300.0,71.509,71.5416,71.509,71.509,27300.0
2013-09-11 13:40:00,87.96,87.99,87.96,87.98,27500.0,71.509,71.5334,71.509,71.5253,27500.0
2013-09-11 13:45:00,87.98,87.99,87.97,87.98,16200.0,71.5253,71.5334,71.5172,71.5253,16200.0
2013-09-11 13:50:00,87.99,88.0,87.97,87.97,32500.0,71.5334,71.5416,71.5172,71.5172,32500.0
2013-09-11 13:55:00,87.97,87.97,87.94,87.95,13300.0,71.5172,71.5172,71.4928,71.5009,13300.0
2013-09-11 14:00:00,87.96,87.98,87.95,87.97,14300.0,71.509,71.5253,71.5009,71.5172,14300.0
2013-09-11 14:05:00,87.98,87.99,87.97,87.99,17200.0,71.5253,71.5334,71.5172,71.5334,17200.0
2013-09-11 14:10:00,88.0,88.0,87.93,87.94,12700.0,71.5416,71.5416,71.4846,71.4928,12700.0
2013-09-11 14:15:00,87.94,87.95,87.91,87.94,12900.0,71.4928,71.5009,71.4684,71.4928,12900.0
2013-09-11 14:20:00,87.9,87.91,87.89,87.9,5500.0,71.4603,71.4684,71.4521,71.4603,5500.0
2013-09-11 14:25:00,87.91,87.93,87.91,87.93,7900.0,71.4684,71.4846,71.4684,71.4846,7900.0
2013-09-11 14:30:00,87.93,87.95,87.92,87.92,6500.0,71.4846,71.5009,71.4765,71.4765,6500.0
2013-09-11 14:35:00,87.93,87.94,87.91,87.92,5400.0,71.4846,71.4928,71.4684,71.4765,5400.0
2013-09-11 14:40:00,87.92,87.94,87.9,87.94,12600.0,71.4765,71.4928,71.4603,71.4928,12600.0
2013-09-11 14:45:00,87.94,87.95,87.92,87.94,12600.0,71.4928,71.5009,71.4765,71.4928,12600.0
2013-09-11 14:50:00,87.94,87.94,87.9,87.91,14700.0,71.4928,71.4928,71.4603,71.4684,14700.0
2013-09-11 14:55:00,87.92,87.92,87.86,87.89,18500.0,71.4765,71.4765,71.4277,71.4521,18500.0
2013-09-11 15:00:00,87.88,87.9,87.86,87.89,5600.0,71.444,71.4603,71.4277,71.4521,5600.0
2013-09-11 15:05:00,87.9,87.9,87.85,87.85,9400.0,71.4603,71.4603,71.4196,71.4196,9400.0
2013-09-11 15:10:00,87.86,87.88,87.86,87.86,10200.0,71.4277,71.444,71.4277,71.4277,10200.0
2013-09-11 15:15:00,87.87,87.88,87.83,87.83,13200.0,71.4359,71.444,71.4033,71.4033,13200.0
2013-09-11 15:20:00,87.84,87.88,87.84,87.86,19000.0,71.4115,71.444,71.4115,71.4277,19000.0
2013-09-11 15:25:00,87.86,87.87,87.82,87.82,23900.0,71.4277,71.4359,71.3952,71.3952,23900.0
2013-09-11 15:30:00,87.83,87.87,87.82,87.85,17100.0,71.4033,71.4359,71.3952,71.4196,17100.0
2013-09-11 15:35:00,87.85,87.88,87.84,87.88,41500.0,71.4196,71.444,71.4115,71.444,41500.0
2013-09-11 15:40:00,87.88,87.9,87.87,87.89,22100.0,71.444,71.4603,71.4359,71.4521,22100.0
2013-09-11 15:45:00,87.9,87.91,87.84,87.86,80900.0,71.4603,71.4684,71.4115,71.4277,80900.0
2013-09-11 15:50:00,87.86,87.88,87.85,87.87,27500.0,71.4277,71.444,71.4196,71.4359,27500.0
2013-09-11 15:55:00,87.87,88.02,87.87,88.02,40300.0,71.4359,71.5578,71.4359,71.5578,40300.0
2013-09-12 09:30:00,88.01,88.06,87.98,88.01,48400.0,71.5497,71.5903,71.5253,71.5497,48400.0
2013-09-12 09:35:00,88.02,88.03,87.9,87.9,6200.0,71.5578,71.5659,71.4603,71.4603,6200.0
2013-09-12 09:40:00,87.92,87.94,87.86,87.92,7500.0,71.4765,71.4928,71.4277,71.4765,7500.0
2013-09-12 09:45:00,87.93,87.97,87.91,87.95,6900.0,71.4846,71.5172,71.4684,71.5009,6900.0
2013-09-12 09:50:00,87.97,87.99,87.93,87.99,18300.0,71.5172,71.5334,71.4846,71.5334,18300.0
2013-09-12 09:55:00,87.98,88.02,87.97,88.02,9500.0,71.5253,71.5578,71.5172,71.5578,9500.0
2013-09-12 10:00:00,88.0,88.05,87.98,88.04,27100.0,71.5416,71.5822,71.5253,71.5741,27100.0
2013-09-12 10:05:00,88.05,88.06,88.01,88.04,10400.0,71.5822,71.5903,71.5497,71.5741,10400.0
2013-09-12 10:10:00,88.02,88.02,87.98,88.01,10400.0,71.5578,71.5578,71.5253,71.5497,10400.0
2013-09-12 10:15:00,88.0,88.0,87.97,88.0,8400.0,71.5416,71.5416,71.5172,71.5416,8400.0
2013-09-12 10:20:00,87.99,88.04,87.98,88.04,4300.0,71.5334,71.5741,71.5253,71.5741,4300.0
2013-09-12 10:25:00,88.05,88.08,88.03,88.08,10600.0,71.5822,71.6066,71.5659,71.6066,10600.0
2013-09-12 10:30:00,88.08,88.12,88.08,88.09,13000.0,71.6066,71.6391,71.6066,71.6147,13000.0
2013-09-12 10:35:00,88.08,88.11,88.06,88.08,17200.0,71.6066,71.631,71.5903,71.6066,17200.0
2013-09-12 10:40:00,88.09,88.11,88.07,88.09,16100.0,71.6147,71.631,71.5985,71.6147,16100.0
2013-09-12 10:45:00,88.09,88.09,88.06,88.07,15800.0,71.6147,71.6147,71.5903,71.5985,15800.0
2013-09-12 10:50:00,88.05,88.08,88.05,88.07,7200.0,71.5822,71.6066,71.5822,71.5985,7200.0
2013-09-12 10:55:00,88.08,88.08,88.0,88.0,11400.0,71.6066,71.6066,71.5416,71.5416,11400.0
2013-09-12 11:00:00,88.0,88.04,88.0,88.03,8900.0,71.5416,71.5741,71.5416,71.5659,8900.0
2013-09-12 11:05:00,88.03,88.06,87.97,87.97,14600.0,71.5659,71.5903,71.5172,71.5172,14600.0
2013-09-12 11:10:00,87.97,87.98,87.94,87.97,9400.0,71.5172,71.5253,71.4928,71.5172,9400.0
2013-09-12 11:15:00,87.96,87.96,87.87,87.88,3300.0,71.509,71.509,71.4359,71.444,3300.0
2013-09-12 11:20:00,87.9,87.96,87.89,87.95,9400.0,71.4603,71.509,71.4521,71.5009,9400.0
2013-09-12 11:25:00,87.93,87.96,87.91,87.95,5500.0,71.4846,71.509,71.4684,71.5009,5500.0
2013-09-12 11:30:00,87.93,87.98,87.85,87.87,14200.0,71.4846,71.5253,71.4196,71.4359,14200.0
2013-09-12 11:35:00,87.87,87.89,87.79,87.8,17800.0,71.4359,71.4521,71.3708,71.379,17800.0
2013-09-12 11:40:00,87.8,87.85,87.8,87.85,14600.0,71.379,71.4196,71.379,71.4196,14600.0
2013-09-12 11:45:00,87.86,87.86,87.84,87.86,5800.0,71.4277,71.4277,71.4115,71.4277,5800.0
2013-09-12 11:50:00,87.85,87.86,87.8,87.86,6300.0,71.4196,71.4277,71.379,71.4277,6300.0
2013-09-12 11:55:00,87.87,87.9,87.85,87.86,50300.0,71.4359,71.4603,71.4196,71.4277,50300.0
2013-09-12 12:00:00,87.87,87.87,87.79,87.82,11000.0,71.4359,71.4359,71.3708,71.3952,11000.0
2013-09-12 12:05:00,87.82,87.83,87.79,87.8,9100.0,71.3952,71.4033,71.3708,71.379,9100.0
2013-09-12 12:10:00,87.79,87.8,87.73,87.73,5200.0,71.3708,71.379,71.322,71.322,5200.0
2013-09-12 12:15:00,87.73,87.78,87.73,87.76,31600.0,71.322,71.3627,71.322,71.3464,31600.0
2013-09-12 12:20:00,87.76,87.76,87.7,87.7,8900.0,71.3464,71.3464,71.2977,71.2977,8900.0
2013-09-12 12:25:00,87.69,87.73,87.67,87.73,15900.0,71.2895,71.322,71.2733,71.322,15900.0
2013-09-12 12:30:00,87.73,87.75,87.73,87.74,7000.0,71.322,71.3383,71.322,71.3302,7000.0
2013-09-12 12:35:00,87.75,87.78,87.75,87.78,5000.0,71.3383,71.3627,71.3383,71.3627,5000.0
2013-09-12 12:40:00,87.79,87.8,87.77,87.79,4300.0,71.3708,71.379,71.3546,71.3708,4300.0
2013-09-12 12:45:00,87.79,87.8,87.78,87.79,9800.0,71.3708,71.379,71.3627,71.3708,9800.0
2013-09-12 12:50:00,87.78,87.8,87.76,87.76,8700.0,71.3627,71.379,71.3464,71.3464,8700.0
2013-09-12 12:55:00,87.76,87.82,87.75,87.81,8200.0,71.3464,71.3952,71.3383,71.3871,8200.0
2013-09-12 13:00:00,87.81,87.83,87.81,87.81,10200.0,71.3871,71.4033,71.3871,71.3871,10200.0
2013-09-12 13:05:00,87.81,87.85,87.81,87.85,12200.0,71.3871,71.4196,71.3871,71.4196,12200.0
2013-09-12 13:10:00,87.86,87.88,87.85,87.88,7500.0,71.4277,71.444,71.4196,71.444,7500.0
2013-09-12 13:15:00,87.87,87.93,87.87,87.92,6100.0,71.4359,71.4846,71.4359,71.4765,6100.0
2013-09-12 13:20:00,87.93,87.95,87.92,87.93,7700.0,71.4846,71.5009,71.4765,71.4846,7700.0
2013-09-12 13:25:00,87.94,87.94,87.91,87.92,30600.0,71.4928,71.4928,71.4684,71.4765,30600.0
2013-09-12 13:30:00,87.92,87.92,87.88,87.88,11600.0,71.4765,71.4765,71.444,71.444,11600.0
2013-09-12 13:35:00,87.87,87.93,87.87,87.92,5500.0,71.4359,71.4846,71.4359,71.4765,5500.0
2013-09-12 13:40:00,87.93,87.94,87.88,87.88,3100.0,71.4846,71.4928,71.444,71.444,3100.0
2013-09-12 13:45:00,87.88,87.91,87.88,87.89,3900.0,71.444,71.4684,71.444,71.4521,3900.0
2013-09-12 13:50:00,87.89,87.91,87.89,87.9,7400.0,71.4521,71.4684,71.4521,71.4603,7400.0
2013-09-12 13:55:00,87.9,87.9,87.88,87.89,1900.0,71.4603,71.4603,71.444,71.4521,1900.0
2013-09-12 14:00:00,87.88,87.89,87.87,87.89,600.0,71.444,71.4521,71.4359,71.4521,600.0
2013-09-12 14:05:00,87.89,87.93,87.89,87.93,6300.0,71.4521,71.4846,71.4521,71.4846,6300.0
2013-09-12 14:10:00,87.93,87.93,87.87,87.89,5100.0,71.4846,71.4846,71.4359,71.4521,5100.0
2013-09-12 14:15:00,87.88,87.92,87.86,87.89,9200.0,71.444,71.4765,71.4277,71.4521,9200.0
2013-09-12 14:20:00,87.86,87.87,87.85,87.86,3900.0,71.4277,71.4359,71.4196,71.4277,3900.0
2013-09-12 14:25:00,87.87,87.89,87.85,87.89,4500.0,71.4359,71.4521,71.4196,71.4521,4500.0
2013-09-12 14:30:00,87.87,87.9,87.86,87.86,26900.0,71.4359,71.4603,71.4277,71.4277,26900.0
2013-09-12 14:35:00,87.87,87.87,87.79,87.79,12600.0,71.4359,71.4359,71.3708,71.3708,12600.0
2013-09-12 14:40:00,87.78,87.82,87.78,87.81,4100.0,71.3627,71.3952,71.3627,71.3871,4100.0
2013-09-12 14:45:00,87.82,87.86,87.82,87.85,5200.0,71.3952,71.4277,71.3952,71.4196,5200.0
2013-09-12 14:50:00,87.86,87.88,87.85,87.88,5300.0,71.4277,71.444,71.4196,71.444,5300.0
2013-09-12 14:55:00,87.89,87.92,87.88,87.91,11500.0,71.4521,71.4765,71.444,71.4684,11500.0
2013-09-12 15:00:00,87.91,87.91,87.86,87.87,5000.0,71.4684,71.4684,71.4277,71.4359,5000.0
2013-09-12 15:05:00,87.87,87.87,87.78,87.79,14200.0,71.4359,71.4359,71.3627,71.3708,14200.0
2013-09-12 15:10:00,87.8,87.81,87.77,87.78,11900.0,71.379,71.3871,71.3546,71.3627,11900.0
2013-09-12 15:15:00,87.77,87.77,87.71,87.75,18500.0,71.3546,71.3546,71.3058,71.3383,18500.0
2013-09-12 15:20:00,87.75,87.78,87.74,87.77,25200.0,71.3383,71.3627,71.3302,71.3546,25200.0
2013-09-12 15:25:00,87.77,87.8,87.76,87.78,15300.0,71.3546,71.379,71.3464,71.3627,15300.0
2013-09-12 15:30:00,87.78,87.79,87.76,87.77,10400.0,71.3627,71.3708,71.3464,71.3546,10400.0
2013-09-12 15:35:00,87.77,87.8,87.75,87.79,29600.0,71.3546,71.379,71.3383,71.3708,29600.0
2013-09-12 15:40:00,87.79,87.8,87.76,87.77,22100.0,71.3708,71.379,71.3464,71.3546,22100.0
2013-09-12 15:45:00,87.76,87.76,87.69,87.7,23600.0,71.3464,71.3464,71.2895,71.2977,23600.0
2013-09-12 15:50:00,87.7,87.7,87.65,87.68,20900.0,71.2977,71.2977,71.257,71.2814,20900.0
2013-09-12 15:55:00,87.69,87.75,87.67,87.75,88200.0,71.2895,71.3383,71.2733,71.3383,88200.0
2013-09-13 09:30:00,87.87,87.94,87.81,87.81,18700.0,71.4359,71.4928,71.3871,71.3871,18700.0
2013-09-13 09:35:00,87.85,87.93,87.85,87.91,36200.0,71.4196,71.4846,71.4196,71.4684,36200.0
2013-09-13 09:40:00,87.91,87.93,87.85,87.86,24400.0,71.4684,71.4846,71.4196,71.4277,24400.0
2013-09-13 09:45:00,87.86,87.91,87.86,87.87,15500.0,71.4277,71.4684,71.4277,71.4359,15500.0
2013-09-13 09:50:00,87.89,88.0,87.88,87.97,36300.0,71.4521,71.5416,71.444,71.5172,36300.0
2013-09-13 09:55:00,87.96,87.96,87.84,87.92,16200.0,71.509,71.509,71.4115,71.4765,16200.0
2013-09-13 10:00:00,87.91,87.91,87.8,87.82,27100.0,71.4684,71.4684,71.379,71.3952,27100.0
2013-09-13 10:05:00,87.8,87.81,87.74,87.75,20700.0,71.379,71.3871,71.3302,71.3383,20700.0
2013-09-13 10:10:00,87.75,87.76,87.68,87.71,16000.0,71.3383,71.3464,71.2814,71.3058,16000.0
2013-09-13 10:15:00,87.7,87.7,87.67,87.68,16600.0,71.2977,71.2977,71.2733,71.2814,16600.0
2013-09-13 10:20:00,87.68,87.74,87.67,87.68,21400.0,71.2814,71.3302,71.2733,71.2814,21400.0
2013-09-13 10:25:00,87.67,87.7,87.62,87.68,23400.0,71.2733,71.2977,71.2326,71.2814,23400.0
2013-09-13 10:30:00,87.69,87.75,87.68,87.75,10800.0,71.2895,71.3383,71.2814,71.3383,10800.0
2013-09-13 10:35:00,87.76,87.77,87.73,87.77,12200.0,71.3464,71.3546,71.322,71.3546,12200.0
2013-09-13 10:40:00,87.78,87.85,87.78,87.84,27400.0,71.3627,71.4196,71.3627,71.4115,27400.0
2013-09-13 10:45:00,87.85,87.86,87.8,87.81,15900.0,71.4196,71.4277,71.379,71.3871,15900.0
2013-09-13 10:50:00,87.81,87.85,87.81,87.85,18100.0,71.3871,71.4196,71.3871,71.4196,18100.0
2013-09-13 10:55:00,87.85,87.87,87.83,87.84,18800.0,71.4196,71.4359,71.4033,71.4115,18800.0
2013-09-13 11:00:00,87.84,87.84,87.81,87.82,14200.0,71.4115,71.4115,71.3871,71.3952,14200.0
2013-09-13 11:05:00,87.82,87.85,87.82,87.84,15000.0,71.3952,71.4196,71.3952,71.4115,15000.0
2013-09-13 11:10:00,87.84,87.88,87.83,87.88,24000.0,71.4115,71.444,71.4033,71.444,24000.0
2013-09-13 11:15:00,87.87,87.89,87.87,87.88,12400.0,71.4359,71.4521,71.4359,71.444,12400.0
2013-09-13 11:20:00,87.88,87.89,87.85,87.89,14200.0,71.444,71.4521,71.4196,71.4521,14200.0
2013-09-13 11:25:00,87.89,87.95,87.89,87.91,28600.0,71.4521,71.5009,71.4521,71.4684,28600.0
2013-09-13 11:30:00,87.92,87.93,87.89,87.92,19500.0,71.4765,71.4846,71.4521,71.4765,19500.0
2013-09-13 11:35:00,87.92,87.93,87.91,87.92,13900.0,71.4765,71.4846,71.4684,71.4765,13900.0
2013-09-13 11:40:00,87.92,87.92,87.88,87.9,13300.0,71.4765,71.4765,71.444,71.4603,13300.0
2013-09-13 11:45:00,87.89,87.91,87.89,87.91,5200.0,71.4521,71.4684,71.4521,71.4684,5200.0
2013-09-13 11:50:00,87.9,87.92,87.9,87.9,11100.0,71.4603,71.4765,71.4603,71.4603,11100.0
2013-09-13 11:55:00,87.91,87.91,87.89,87.91,3000.0,71.4684,71.4684,71.4521,71.4684,3000.0
2013-09-13 12:00:00,87.92,87.93,87.9,87.91,11200.0,71.4765,71.4846,71.4603,71.4684,11200.0
2013-09-13 12:05:00,87.9,87.92,87.9,87.91,4700.0,71.4603,71.4765,71.4603,71.4684,4700.0
2013-09-13 12:10:00,87.91,87.91,87.89,87.9,35900.0,71.4684,71.4684,71.4521,71.4603,35900.0
2013-09-13 12:15:00,87.9,87.92,87.9,87.92,5700.0,71.4603,71.4765,71.4603,71.4765,5700.0
2013-09-13 12:20:00,87.93,87.97,87.92,87.97,12100.0,71.4846,71.5172,71.4765,71.5172,12100.0
2013-09-13 12:25:00,87.96,87.97,87.92,87.92,7900.0,71.509,71.5172,71.4765,71.4765,7900.0
2013-09-13 12:30:00,87.93,87.93,87.9,87.92,11400.0,71.4846,71.4846,71.4603,71.4765,11400.0
2013-09-13 12:35:00,87.93,87.93,87.87,87.88,9500.0,71.4846,71.4846,71.4359,71.444,9500.0
2013-09-13 12:40:00,87.87,87.88,87.85,87.85,4800.0,71.4359,71.444,71.4196,71.4196,4800.0
2013-09-13 12:45:00,87.85,87.9,87.85,87.9,33000.0,71.4196,71.4603,71.4196,71.4603,33000.0
2013-09-13 12:50:00,87.9,87.91,87.89,87.91,19100.0,71.4603,71.4684,71.4521,71.4684,19100.0
2013-09-13 12:55:00,87.92,87.92,87.87,87.87,11800.0,71.4765,71.4765,71.4359,71.4359,11800.0
2013-09-13 13:00:00,87.89,87.94,87.89,87.94,9600.0,71.4521,71.4928,71.4521,71.4928,9600.0
2013-09-13 13:05:00,87.93,87.94,87.93,87.93,9200.0,71.4846,71.4928,71.4846,71.4846,9200.0
2013-09-13 13:10:00,87.93,87.94,87.92,87.93,4300.0,71.4846,71.4928,71.4765,71.4846,4300.0
2013-09-13 13:15:00,87.92,87.94,87.89,87.92,15600.0,71.4765,71.4928,71.4521,71.4765,15600.0
2013-09-13 13:20:00,87.92,87.93,87.9,87.92,5300.0,71.4765,71.4846,71.4603,71.4765,5300.0
2013-09-13 13:25:00,87.93,87.95,87.93,87.94,7000.0,71.4846,71.5009,71.4846,71.4928,7000.0
2013-09-13 13:30:00,87.95,87.95,87.92,87.93,8900.0,71.5009,71.5009,71.4765,71.4846,8900.0
2013-09-13 13:35:00,87.93,87.93,87.9,87.92,6600.0,71.4846,71.4846,71.4603,71.4765,6600.0
2013-09-13 13:40:00,87.92,87.95,87.92,87.95,23400.0,71.4765,71.5009,71.4765,71.5009,23400.0
2013-09-13 13:45:00,87.95,87.95,87.93,87.94,9000.0,71.5009,71.5009,71.4846,71.4928,9000.0
2013-09-13 13:50:00,87.95,87.96,87.94,87.95,2800.0,71.5009,71.509,71.4928,71.5009,2800.0
2013-09-13 13:55:00,87.95,87.96,87.95,87.96,17000.0,71.5009,71.509,71.5009,71.509,17000.0
2013-09-13 14:00:00,87.97,88.0,87.96,88.0,29900.0,71.5172,71.5416,71.509,71.5416,29900.0
2013-09-13 14:05:00,88.0,88.0,87.97,87.98,58200.0,71.5416,71.5416,71.5172,71.5253,58200.0
2013-09-13 14:10:00,87.98,87.99,87.96,87.98,28200.0,71.5253,71.5334,71.509,71.5253,28200.0
2013-09-13 14:15:00,87.98,87.98,87.94,87.94,13300.0,71.5253,71.5253,71.4928,71.4928,13300.0
2013-09-13 14:20:00,87.94,87.97,87.94,87.96,12900.0,71.4928,71.5172,71.4928,71.509,12900.0
2013-09-13 14:25:00,87.97,87.97,87.95,87.96,13000.0,71.5172,71.5172,71.5009,71.509,13000.0
2013-09-13 14:30:00,87.95,87.95,87.94,87.94,10000.0,71.5009,71.5009,71.4928,71.4928,10000.0
2013-09-13 14:35:00,87.94,87.96,87.93,87.94,9800.0,71.4928,71.509,71.4846,71.4928,9800.0
2013-09-13 14:40:00,87.94,87.95,87.93,87.94,5400.0,71.4928,71.5009,71.4846,71.4928,5400.0
2013-09-13 14:45:00,87.93,87.95,87.93,87.94,15200.0,71.4846,71.5009,71.4846,71.4928,15200.0
2013-09-13 14:50:00,87.93,87.95,87.93,87.95,17500.0,71.4846,71.5009,71.4846,71.5009,17500.0
2013-09-13 14:55:00,87.95,87.96,87.93,87.94,15600.0,71.5009,71.509,71.4846,71.4928,15600.0
2013-09-13 15:00:00,87.94,87.96,87.94,87.95,7300.0,71.4928,71.509,71.4928,71.5009,7300.0
2013-09-13 15:05:00,87.95,87.95,87.91,87.91,9200.0,71.5009,71.5009,71.4684,71.4684,9200.0
2013-09-13 15:10:00,87.9,87.94,87.9,87.93,18200.0,71.4603,71.4928,71.4603,71.4846,18200.0
2013-09-13 15:15:00,87.93,87.96,87.93,87.94,12500.0,71.4846,71.509,71.4846,71.4928,12500.0
2013-09-13 15:20:00,87.95,87.96,87.93,87.95,14900.0,71.5009,71.509,71.4846,71.5009,14900.0
2013-09-13 15:25:00,87.95,87.95,87.93,87.93,21100.0,71.5009,71.5009,71.4846,71.4846,21100.0
2013-09-13 15:30:00,87.92,87.94,87.92,87.92,14900.0,71.4765,71.4928,71.4765,71.4765,14900.0
2013-09-13 15:35:00,87.93,87.94,87.91,87.93,12900.0,71.4846,71.4928,71.4684,71.4846,12900.0
2013-09-13 15:40:00,87.92,87.94,87.91,87.92,11200.0,71.4765,71.4928,71.4684,71.4765,11200.0
2013-09-13 15:45:00,87.92,87.92,87.89,87.89,27000.0,71.4765,71.4765,71.4521,71.4521,27000.0
2013-09-13 15:50:00,87.9,87.91,87.85,87.85,35000.0,71.4603,71.4684,71.4196,71.4196,35000.0
2013-09-13 15:55:00,87.86,87.98,87.86,87.96,135000.0,71.4277,71.5253,71.4277,71.509,135000.0
2013-09-16 09:30:00,88.88,89.0,88.81,88.87,95100.0,72.257,72.3545,72.2001,72.2488,95100.0
2013-09-16 09:35:00,88.86,88.88,88.76,88.77,18900.0,72.2407,72.257,72.1594,72.1675,18900.0
2013-09-16 09:40:00,88.76,88.76,88.65,88.65,50300.0,72.1594,72.1594,72.07,72.07,50300.0
2013-09-16 09:45:00,88.67,88.74,88.66,88.71,41900.0,72.0862,72.1432,72.0781,72.1188,41900.0
2013-09-16 09:50:00,88.74,88.75,88.67,88.67,29500.0,72.1432,72.1513,72.0862,72.0862,29500.0
2013-09-16 09:55:00,88.67,88.68,88.62,88.67,17300.0,72.0862,72.0944,72.0456,72.0862,17300.0
2013-09-16 10:00:00,88.67,88.7,88.53,88.58,36800.0,72.0862,72.1106,71.9724,72.0131,36800.0
2013-09-16 10:05:00,88.61,88.65,88.59,88.62,24800.0,72.0375,72.07,72.0212,72.0456,24800.0
2013-09-16 10:10:00,88.61,88.66,88.61,88.66,18200.0,72.0375,72.0781,72.0375,72.0781,18200.0
2013-09-16 10:15:00,88.66,88.72,88.66,88.7,19700.0,72.0781,72.1269,72.0781,72.1106,19700.0
2013-09-16 10:20:00,88.7,88.71,88.68,88.7,18700.0,72.1106,72.1188,72.0944,72.1106,18700.0
2013-09-16 10:25:00,88.7,88.73,88.69,88.69,11600.0,72.1106,72.135,72.1025,72.1025,11600.0
2013-09-16 10:30:00,88.68,88.76,88.66,88.72,31900.0,72.0944,72.1594,72.0781,72.1269,31900.0
2013-09-16 10:35:00,88.71,88.73,88.68,88.69,20300.0,72.1188,72.135,72.0944,72.1025,20300.0
2013-09-16 10:40:00,88.7,88.71,88.64,88.65,28400.0,72.1106,72.1188,72.0619,72.07,28400.0
2013-09-16 10:45:00,88.66,88.7,88.65,88.68,16900.0,72.0781,72.1106,72.07,72.0944,16900.0
2013-09-16 10:50:00,88.67,88.71,88.66,88.67,11800.0,72.0862,72.1188,72.0781,72.0862,11800.0
2013-09-16 10:55:00,88.66,88.68,88.6,88.62,18600.0,72.0781,72.0944,72.0293,72.0456,18600.0
2013-09-16 11:00:00,88.63,88.64,88.59,88.59,15900.0,72.0537,72.0619,72.0212,72.0212,15900.0
2013-09-16 11:05:00,88.59,88.66,88.59,88.64,27600.0,72.0212,72.0781,72.0212,72.0619,27600.0
2013-09-16 11:10:00,88.65,88.68,88.65,88.67,11400.0,72.07,72.0944,72.07,72.0862,11400.0
2013-09-16 11:15:00,88.68,88.69,88.65,88.69,18100.0,72.0944,72.1025,72.07,72.1025,18100.0
2013-09-16 11:20:00,88.68,88.72,88.68,88.7,33500.0,72.0944,72.1269,72.0944,72.1106,33500.0
2013-09-16 11:25:00,88.69,88.73,88.69,88.73,13900.0,72.1025,72.135,72.1025,72.135,13900.0
2013-09-16 11:30:00,88.72,88.73,88.71,88.72,14500.0,72.1269,72.135,72.1188,72.1269,14500.0
2013-09-16 11:35:00,88.72,88.72,88.69,88.72,13100.0,72.1269,72.1269,72.1025,72.1269,13100.0
2013-09-16 11:40:00,88.72,88.77,88.72,88.74,31100.0,72.1269,72.1675,72.1269,72.1432,31100.0
2013-09-16 11:45:00,88.75,88.77,88.74,88.74,26200.0,72.1513,72.1675,72.1432,72.1432,26200.0
2013-09-16 11:50:00,88.75,88.75,88.74,88.74,11500.0,72.1513,72.1513,72.1432,72.1432,11500.0
2013-09-16 11:55:00,88.74,88.77,88.73,88.76,42300.0,72.1432,72.1675,72.135,72.1594,42300.0
2013-09-16 12:00:00,88.77,88.78,88.75,88.75,33700.0,72.1675,72.1757,72.1513,72.1513,33700.0
2013-09-16 12:05:00,88.76,88.77,88.74,88.75,26900.0,72.1594,72.1675,72.1432,72.1513,26900.0
2013-09-16 12:10:00,88.75,88.79,88.75,88.78,33000.0,72.1513,72.1838,72.1513,72.1757,33000.0
2013-09-16 12:15:00,88.79,88.82,88.79,88.82,28300.0,72.1838,72.2082,72.1838,72.2082,28300.0
2013-09-16 12:20:00,88.81,88.83,88.78,88.78,29500.0,72.2001,72.2163,72.1757,72.1757,29500.0
2013-09-16 12:25:00,88.79,88.8,88.77,88.8,38100.0,72.1838,72.1919,72.1675,72.1919,38100.0
2013-09-16 12:30:00,88.79,88.81,88.74,88.8,202500.0,72.1838,72.2001,72.1432,72.1919,202500.0
2013-09-16 12:35:00,88.81,88.82,88.76,88.78,167200.0,72.2001,72.2082,72.1594,72.1757,167200.0
2013-09-16 12:40:00,88.77,88.78,88.76,88.76,22300.0,72.1675,72.1757,72.1594,72.1594,22300.0
2013-09-16 12:45:00,88.76,88.76,88.74,88.75,19000.0,72.1594,72.1594,72.1432,72.1513,19000.0
2013-09-16 12:50:00,88.75,88.75,88.74,88.75,16600.0,72.1513,72.1513,72.1432,72.1513,16600.0
2013-09-16 12:55:00,88.73,88.73,88.66,88.67,36000.0,72.135,72.135,72.0781,72.0862,36000.0
2013-09-16 13:00:00,88.68,88.72,88.66,88.72,21100.0,72.0944,72.1269,72.0781,72.1269,21100.0
2013-09-16 13:05:00,88.71,88.71,88.65,88.67,14900.0,72.1188,72.1188,72.07,72.0862,14900.0
2013-09-16 13:10:00,88.67,88.69,88.66,88.68,14100.0,72.0862,72.1025,72.0781,72.0944,14100.0
2013-09-16 13:15:00,88.68,88.68,88.65,88.66,22400.0,72.0944,72.0944,72.07,72.0781,22400.0
2013-09-16 13:20:00,88.65,88.68,88.63,88.68,9900.0,72.07,72.0944,72.0537,72.0944,9900.0
2013-09-16 13:25:00,88.68,88.68,88.66,88.66,9500.0,72.0944,72.0944,72.0781,72.0781,9500.0
2013-09-16 13:30:00,88.67,88.67,88.63,88.63,8100.0,72.0862,72.0862,72.0537,72.0537,8100.0
2013-09-16 13:35:00,88.64,88.64,88.6,88.62,8300.0,72.0619,72.0619,72.0293,72.0456,8300.0
2013-09-16 13:40:00,88.62,88.62,88.4,88.46,83000.0,72.0456,72.0456,71.8667,71.9155,83000.0
2013-09-16 13:45:00,88.46,88.52,88.45,88.5,25700.0,71.9155,71.9643,71.9074,71.948,25700.0
2013-09-16 13:50:00,88.5,88.53,88.5,88.52,13700.0,71.948,71.9724,71.948,71.9643,13700.0
2013-09-16 13:55:00,88.51,88.56,88.5,88.55,18500.0,71.9562,71.9968,71.948,71.9887,18500.0
2013-09-16 14:00:00,88.56,88.57,88.51,88.51,17800.0,71.9968,72.0049,71.9562,71.9562,17800.0
2013-09-16 14:05:00,88.51,88.55,88.51,88.54,24500.0,71.9562,71.9887,71.9562,71.9806,24500.0
2013-09-16 14:10:00,88.5,88.51,88.48,88.49,15000.0,71.948,71.9562,71.9318,71.9399,15000.0
2013-09-16 14:15:00,88.49,88.56,88.47,88.55,39300.0,71.9399,71.9968,71.9236,71.9887,39300.0
2013-09-16 14:20:00,88.54,88.55,88.52,88.53,12800.0,71.9806,71.9887,71.9643,71.9724,12800.0
2013-09-16 14:25:00,88.53,88.53,88.47,88.49,19800.0,71.9724,71.9724,71.9236,71.9399,19800.0
2013-09-16 14:30:00,88.47,88.49,88.41,88.45,44600.0,71.9236,71.9399,71.8749,71.9074,44600.0
2013-09-16 14:35:00,88.45,88.45,88.38,88.39,35300.0,71.9074,71.9074,71.8505,71.8586,35300.0
2013-09-16 14:40:00,88.39,88.4,88.38,88.39,14100.0,71.8586,71.8667,71.8505,71.8586,14100.0
2013-09-16 14:45:00,88.38,88.47,88.36,88.45,24900.0,71.8505,71.9236,71.8342,71.9074,24900.0
2013-09-16 14:50:00,88.44,88.49,88.43,88.45,45400.0,71.8993,71.9399,71.8911,71.9074,45400.0
2013-09-16 14:55:00,88.43,88.45,88.4,88.4,23900.0,71.8911,71.9074,71.8667,71.8667,23900.0
2013-09-16 15:00:00,88.4,88.45,88.4,88.45,22000.0,71.8667,71.9074,71.8667,71.9074,22000.0
2013-09-16 15:05:00,88.44,88.49,88.43,88.49,20600.0,71.8993,71.9399,71.8911,71.9399,20600.0
2013-09-16 15:10:00,88.5,88.53,88.49,88.5,15900.0,71.948,71.9724,71.9399,71.948,15900.0
2013-09-16 15:15:00,88.5,88.52,88.48,88.49,21500.0,71.948,71.9643,71.9318,71.9399,21500.0
2013-09-16 15:20:00,88.5,88.51,88.43,88.46,29100.0,71.948,71.9562,71.8911,71.9155,29100.0
2013-09-16 15:25:00,88.46,88.47,88.4,88.4,35000.0,71.9155,71.9236,71.8667,71.8667,35000.0
2013-09-16 15:30:00,88.41,88.42,88.34,88.42,29300.0,71.8749,71.883,71.818,71.883,29300.0
2013-09-16 15:35:00,88.41,88.42,88.32,88.37,19400.0,71.8749,71.883,71.8017,71.8424,19400.0
2013-09-16 15:40:00,88.37,88.41,88.3,88.31,42900.0,71.8424,71.8749,71.7854,71.7936,42900.0
2013-09-16 15:45:00,88.3,88.37,88.3,88.34,33400.0,71.7854,71.8424,71.7854,71.818,33400.0
2013-09-16 15:50:00,88.35,88.41,88.35,88.36,37800.0,71.8261,71.8749,71.8261,71.8342,37800.0
2013-09-16 15:55:00,88.39,88.44,88.36,88.43,55300.0,71.8586,71.8993,71.8342,71.8911,55300.0
2013-09-17 09:30:00,88.54,88.61,88.54,88.58,44900.0,71.9806,72.0375,71.9806,72.0131,44900.0
2013-09-17 09:35:00,88.58,88.61,88.58,88.59,20800.0,72.0131,72.0375,72.0131,72.0212,20800.0
2013-09-17 09:40:00,88.61,88.63,88.59,88.63,13200.0,72.0375,72.0537,72.0212,72.0537,13200.0
2013-09-17 09:45:00,88.64,88.65,88.61,88.62,8700.0,72.0619,72.07,72.0375,72.0456,8700.0
2013-09-17 09:50:00,88.64,88.71,88.64,88.68,7700.0,72.0619,72.1188,72.0619,72.0944,7700.0
2013-09-17 09:55:00,88.66,88.68,88.63,88.63,18500.0,72.0781,72.0944,72.0537,72.0537,18500.0
2013-09-17 10:00:00,88.65,88.7,88.63,88.68,15300.0,72.07,72.1106,72.0537,72.0944,15300.0
2013-09-17 10:05:00,88.69,88.72,88.66,88.72,10900.0,72.1025,72.1269,72.0781,72.1269,10900.0
2013-09-17 10:10:00,88.72,88.75,88.68,88.75,22900.0,72.1269,72.1513,72.0944,72.1513,22900.0
2013-09-17 10:15:00,88.76,88.77,88.72,88.75,17900.0,72.1594,72.1675,72.1269,72.1513,17900.0
2013-09-17 10:20:00,88.76,88.77,88.75,88.76,18400.0,72.1594,72.1675,72.1513,72.1594,18400.0
2013-09-17 10:25:00,88.77,88.77,88.74,88.75,26200.0,72.1675,72.1675,72.1432,72.1513,26200.0
2013-09-17 10:30:00,88.76,88.77,88.74,88.77,38400.0,72.1594,72.1675,72.1432,72.1675,38400.0
2013-09-17 10:35:00,88.77,88.81,88.75,88.75,20800.0,72.1675,72.2001,72.1513,72.1513,20800.0
2013-09-17 10:40:00,88.75,88.77,88.72,88.73,5300.0,72.1513,72.1675,72.1269,72.135,5300.0
2013-09-17 10:45:00,88.73,88.75,88.72,88.72,17600.0,72.135,72.1513,72.1269,72.1269,17600.0
2013-09-17 10:50:00,88.73,88.73,88.71,88.73,22300.0,72.135,72.135,72.1188,72.135,22300.0
2013-09-17 10:55:00,88.73,88.75,88.73,88.73,17800.0,72.135,72.1513,72.135,72.135,17800.0
2013-09-17 11:00:00,88.74,88.75,88.72,88.75,35800.0,72.1432,72.1513,72.1269,72.1513,35800.0
2013-09-17 11:05:00,88.75,88.78,88.74,88.76,9800.0,72.1513,72.1757,72.1432,72.1594,9800.0
2013-09-17 11:10:00,88.75,88.76,88.71,88.73,26200.0,72.1513,72.1594,72.1188,72.135,26200.0
2013-09-17 11:15:00,88.73,88.76,88.72,88.76,14800.0,72.135,72.1594,72.1269,72.1594,14800.0
2013-09-17 11:20:00,88.76,88.77,88.73,88.76,13900.0,72.1594,72.1675,72.135,72.1594,13900.0
2013-09-17 11:25:00,88.76,88.78,88.75,88.76,18400.0,72.1594,72.1757,72.1513,72.1594,18400.0
2013-09-17 11:30:00,88.76,88.77,88.71,88.71,11900.0,72.1594,72.1675,72.1188,72.1188,11900.0
2013-09-17 11:35:00,88.72,88.73,88.7,88.72,12800.0,72.1269,72.135,72.1106,72.1269,12800.0
2013-09-17 11:40:00,88.72,88.73,88.7,88.71,17800.0,72.1269,72.135,72.1106,72.1188,17800.0
2013-09-17 11:45:00,88.72,88.75,88.71,88.73,16100.0,72.1269,72.1513,72.1188,72.135,16100.0
2013-09-17 11:50:00,88.73,88.74,88.72,88.72,12300.0,72.135,72.1432,72.1269,72.1269,12300.0
2013-09-17 11:55:00,88.73,88.74,88.71,88.73,21400.0,72.135,72.1432,72.1188,72.135,21400.0
2013-09-17 12:00:00,88.75,88.77,88.74,88.75,11400.0,72.1513,72.1675,72.1432,72.1513,11400.0
2013-09-17 12:05:00,88.74,88.76,88.74,88.74,22500.0,72.1432,72.1594,72.1432,72.1432,22500.0
2013-09-17 12:10:00,88.74,88.74,88.71,88.73,19000.0,72.1432,72.1432,72.1188,72.135,19000.0
2013-09-17 12:15:00,88.74,88.76,88.72,88.76,23000.0,72.1432,72.1594,72.1269,72.1594,23000.0
2013-09-17 12:20:00,88.76,88.77,88.75,88.77,16900.0,72.1594,72.1675,72.1513,72.1675,16900.0
2013-09-17 12:25:00,88.77,88.77,88.75,88.76,35400.0,72.1675,72.1675,72.1513,72.1594,35400.0
2013-09-17 12:30:00,88.76,88.77,88.76,88.77,4200.0,72.1594,72.1675,72.1594,72.1675,4200.0
2013-09-17 12:35:00,88.76,88.77,88.72,88.73,23100.0,72.1594,72.1675,72.1269,72.135,23100.0
2013-09-17 12:40:00,88.74,88.78,88.73,88.78,25100.0,72.1432,72.1757,72.135,72.1757,25100.0
2013-09-17 12:45:00,88.77,88.79,88.76,88.77,18100.0,72.1675,72.1838,72.1594,72.1675,18100.0
2013-09-17 12:50:00,88.77,88.79,88.76,88.79,10600.0,72.1675,72.1838,72.1594,72.1838,10600.0
2013-09-17 12:55:00,88.79,88.84,88.79,88.83,27600.0,72.1838,72.2244,72.1838,72.2163,27600.0
2013-09-17 13:00:00,88.83,88.86,88.83,88.85,13600.0,72.2163,72.2407,72.2163,72.2326,13600.0
2013-09-17 13:05:00,88.84,88.85,88.81,88.83,38700.0,72.2244,72.2326,72.2001,72.2163,38700.0
2013-09-17 13:10:00,88.82,88.83,88.81,88.81,20000.0,72.2082,72.2163,72.2001,72.2001,20000.0
2013-09-17 13:15:00,88.82,88.82,88.79,88.79,14100.0,72.2082,72.2082,72.1838,72.1838,14100.0
2013-09-17 13:20:00,88.79,88.82,88.79,88.82,15000.0,72.1838,72.2082,72.1838,72.2082,15000.0
2013-09-17 13:25:00,88.82,88.83,88.81,88.81,13700.0,72.2082,72.2163,72.2001,72.2001,13700.0
2013-09-17 13:30:00,88.81,88.84,88.81,88.83,10100.0,72.2001,72.2244,72.2001,72.2163,10100.0
2013-09-17 13:35:00,88.83,88.83,88.81,88.82,6600.0,72.2163,72.2163,72.2001,72.2082,6600.0
2013-09-17 13:40:00,88.81,88.83,88.81,88.83,28700.0,72.2001,72.2163,72.2001,72.2163,28700.0
2013-09-17 13:45:00,88.83,88.84,88.82,88.83,15400.0,72.2163,72.2244,72.2082,72.2163,15400.0
2013-09-17 13:50:00,88.83,88.87,88.83,88.85,22900.0,72.2163,72.2488,72.2163,72.2326,22900.0
2013-09-17 13:55:00,88.86,88.87,88.84,88.86,22500.0,72.2407,72.2488,72.2244,72.2407,22500.0
2013-09-17 14:00:00,88.87,88.88,88.85,88.88,20700.0,72.2488,72.257,72.2326,72.257,20700.0
2013-09-17 14:05:00,88.88,88.89,88.86,88.86,9700.0,72.257,72.2651,72.2407,72.2407,9700.0
2013-09-17 14:10:00,88.85,88.88,88.85,88.88,6600.0,72.2326,72.257,72.2326,72.257,6600.0
2013-09-17 14:15:00,88.87,88.88,88.83,88.85,20400.0,72.2488,72.257,72.2163,72.2326,20400.0
2013-09-17 14:20:00,88.85,88.86,88.82,88.85,14400.0,72.2326,72.2407,72.2082,72.2326,14400.0
2013-09-17 14:25:00,88.87,88.88,88.86,88.86,8100.0,72.2488,72.257,72.2407,72.2407,8100.0
2013-09-17 14:30:00,88.86,88.89,88.85,88.87,20000.0,72.2407,72.2651,72.2326,72.2488,20000.0
2013-09-17 14:35:00,88.87,88.9,88.87,88.89,13000.0,72.2488,72.2732,72.2488,72.2651,13000.0
2013-09-17 14:40:00,88.9,88.9,88.88,88.88,34500.0,72.2732,72.2732,72.257,72.257,34500.0
2013-09-17 14:45:00,88.87,88.9,88.87,88.89,16900.0,72.2488,72.2732,72.2488,72.2651,16900.0
2013-09-17 14:50:00,88.89,88.89,88.87,88.88,24400.0,72.2651,72.2651,72.2488,72.257,24400.0
2013-09-17 14:55:00,88.88,88.89,88.86,88.87,31900.0,72.257,72.2651,72.2407,72.2488,31900.0
2013-09-17 15:00:00,88.87,88.89,88.86,88.88,14700.0,72.2488,72.2651,72.2407,72.257,14700.0
2013-09-17 15:05:00,88.87,88.88,88.86,88.88,37400.0,72.2488,72.257,72.2407,72.257,37400.0
2013-09-17 15:10:00,88.88,88.89,88.87,88.87,32400.0,72.257,72.2651,72.2488,72.2488,32400.0
2013-09-17 15:15:00,88.87,88.88,88.85,88.87,33100.0,72.2488,72.257,72.2326,72.2488,33100.0
2013-09-17 15:20:00,88.88,88.9,88.87,88.87,19100.0,72.257,72.2732,72.2488,72.2488,19100.0
2013-09-17 15:25:00,88.88,88.89,88.86,88.88,36900.0,72.257,72.2651,72.2407,72.257,36900.0
2013-09-17 15:30:00,88.87,88.88,88.84,88.84,35600.0,72.2488,72.257,72.2244,72.2244,35600.0
2013-09-17 15:35:00,88.84,88.85,88.82,88.84,32600.0,72.2244,72.2326,72.2082,72.2244,32600.0
2013-09-17 15:40:00,88.84,88.87,88.82,88.86,19500.0,72.2244,72.2488,72.2082,72.2407,19500.0
2013-09-17 15:45:00,88.87,88.88,88.86,88.87,18700.0,72.2488,72.257,72.2407,72.2488,18700.0
2013-09-17 15:50:00,88.87,88.88,88.85,88.87,25200.0,72.2488,72.257,72.2326,72.2488,25200.0
2013-09-17 15:55:00,88.87,88.9,88.84,88.89,43900.0,72.2488,72.2732,72.2244,72.2651,43900.0
2013-09-18 09:30:00,88.9,88.95,88.85,88.86,49800.0,72.2732,72.3139,72.2326,72.2407,49800.0
2013-09-18 09:35:00,88.87,88.92,88.86,88.89,58300.0,72.2488,72.2895,72.2407,72.2651,58300.0
2013-09-18 09:40:00,88.89,88.89,88.84,88.85,9900.0,72.2651,72.2651,72.2244,72.2326,9900.0
2013-09-18 09:45:00,88.85,88.9,88.84,88.89,67600.0,72.2326,72.2732,72.2244,72.2651,67600.0
2013-09-18 09:50:00,88.89,88.9,88.86,88.9,13300.0,72.2651,72.2732,72.2407,72.2732,13300.0
2013-09-18 09:55:00,88.9,88.9,88.83,88.84,20600.0,72.2732,72.2732,72.2163,72.2244,20600.0
2013-09-18 10:00:00,88.85,88.88,88.81,88.87,11500.0,72.2326,72.257,72.2001,72.2488,11500.0
2013-09-18 10:05:00,88.87,88.92,88.87,88.9,32300.0,72.2488,72.2895,72.2488,72.2732,32300.0
2013-09-18 10:10:00,88.89,88.9,88.86,88.88,9000.0,72.2651,72.2732,72.2407,72.257,9000.0
2013-09-18 10:15:00,88.88,88.88,88.83,88.83,22200.0,72.257,72.257,72.2163,72.2163,22200.0
2013-09-18 10:20:00,88.84,88.85,88.79,88.79,19900.0,72.2244,72.2326,72.1838,72.1838,19900.0
2013-09-18 10:25:00,88.79,88.79,88.72,88.73,32300.0,72.1838,72.1838,72.1269,72.135,32300.0
2013-09-18 10:30:00,88.74,88.76,88.71,88.73,17600.0,72.1432,72.1594,72.1188,72.135,17600.0
2013-09-18 10:35:00,88.72,88.77,88.7,88.76,12400.0,72.1269,72.1675,72.1106,72.1594,12400.0
2013-09-18 10:40:00,88.77,88.77,88.7,88.71,11300.0,72.1675,72.1675,72.1106,72.1188,11300.0
2013-09-18 10:45:00,88.71,88.73,88.68,88.69,16100.0,72.1188,72.135,72.0944,72.1025,16100.0
2013-09-18 10:50:00,88.7,88.74,88.7,88.73,11200.0,72.1106,72.1432,72.1106,72.135,11200.0
2013-09-18 10:55:00,88.73,88.76,88.71,88.74,7600.0,72.135,72.1594,72.1188,72.1432,7600.0
2013-09-18 11:00:00,88.74,88.76,88.73,88.74,19800.0,72.1432,72.1594,72.135,72.1432,19800.0
2013-09-18 11:05:00,88.75,88.76,88.74,88.74,23600.0,72.1513,72.1594,72.1432,72.1432,23600.0
2013-09-18 11:10:00,88.74,88.74,88.71,88.72,3400.0,72.1432,72.1432,72.1188,72.1269,3400.0
2013-09-18 11:15:00,88.71,88.72,88.68,88.69,8300.0,72.1188,72.1269,72.0944,72.1025,8300.0
2013-09-18 11:20:00,88.69,88.71,88.68,88.71,10900.0,72.1025,72.1188,72.0944,72.1188,10900.0
2013-09-18 11:25:00,88.71,88.73,88.7,88.71,8200.0,72.1188,72.135,72.1106,72.1188,8200.0
2013-09-18 11:30:00,88.72,88.73,88.68,88.71,8100.0,72.1269,72.135,72.0944,72.1188,8100.0
2013-09-18 11:35:00,88.72,88.73,88.68,88.68,10600.0,72.1269,72.135,72.0944,72.0944,10600.0
2013-09-18 11:40:00,88.68,88.68,88.65,88.66,15800.0,72.0944,72.0944,72.07,72.0781,15800.0
2013-09-18 11:45:00,88.65,88.66,88.62,88.66,27600.0,72.07,72.0781,72.0456,72.0781,27600.0
2013-09-18 11:50:00,88.66,88.68,88.64,88.64,9100.0,72.0781,72.0944,72.0619,72.0619,9100.0
2013-09-18 11:55:00,88.65,88.65,88.61,88.61,41000.0,72.07,72.07,72.0375,72.0375,41000.0
2013-09-18 12:00:00,88.61,88.62,88.59,88.6,11200.0,72.0375,72.0456,72.0212,72.0293,11200.0
2013-09-18 12:05:00,88.61,88.64,88.6,88.63,17700.0,72.0375,72.0619,72.0293,72.0537,17700.0
2013-09-18 12:10:00,88.63,88.63,88.6,88.61,8600.0,72.0537,72.0537,72.0293,72.0375,8600.0
2013-09-18 12:15:00,88.6,88.62,88.59,88.59,12300.0,72.0293,72.0456,72.0212,72.0212,12300.0
2013-09-18 12:20:00,88.58,88.63,88.58,88.62,6700.0,72.0131,72.0537,72.0131,72.0456,6700.0
2013-09-18 12:25:00,88.63,88.63,88.58,88.59,4400.0,72.0537,72.0537,72.0131,72.0212,4400.0
2013-09-18 12:30:00,88.59,88.6,88.59,88.6,5400.0,72.0212,72.0293,72.0212,72.0293,5400.0
2013-09-18 12:35:00,88.6,88.62,88.6,88.61,11300.0,72.0293,72.0456,72.0293,72.0375,11300.0
2013-09-18 12:40:00,88.62,88.64,88.61,88.64,8000.0,72.0456,72.0619,72.0375,72.0619,8000.0
2013-09-18 12:45:00,88.65,88.65,88.63,88.64,13700.0,72.07,72.07,72.0537,72.0619,13700.0
2013-09-18 12:50:00,88.65,88.68,88.65,88.67,5800.0,72.07,72.0944,72.07,72.0862,5800.0
2013-09-18 12:55:00,88.67,88.69,88.67,88.67,6000.0,72.0862,72.1025,72.0862,72.0862,6000.0
2013-09-18 13:00:00,88.67,88.7,88.66,88.68,13300.0,72.0862,72.1106,72.0781,72.0944,13300.0
2013-09-18 13:05:00,88.69,88.7,88.66,88.67,10000.0,72.1025,72.1106,72.0781,72.0862,10000.0
2013-09-18 13:10:00,88.66,88.7,88.66,88.7,6000.0,72.0781,72.1106,72.0781,72.1106,6000.0
2013-09-18 13:15:00,88.7,88.73,88.7,88.73,20500.0,72.1106,72.135,72.1106,72.135,20500.0
2013-09-18 13:20:00,88.73,88.75,88.71,88.75,14700.0,72.135,72.1513,72.1188,72.1513,14700.0
2013-09-18 13:25:00,88.75,88.77,88.74,88.74,18400.0,72.1513,72.1675,72.1432,72.1432,18400.0
2013-09-18 13:30:00,88.75,88.76,88.72,88.72,3800.0,72.1513,72.1594,72.1269,72.1269,3800.0
2013-09-18 13:35:00,88.73,88.74,88.7,88.7,9400.0,72.135,72.1432,72.1106,72.1106,9400.0
2013-09-18 13:40:00,88.69,88.72,88.69,88.7,5800.0,72.1025,72.1269,72.1025,72.1106,5800.0
2013-09-18 13:45:00,88.7,88.71,88.68,88.71,24700.0,72.1106,72.1188,72.0944,72.1188,24700.0
2013-09-18 13:50:00,88.71,88.74,88.71,88.71,14500.0,72.1188,72.1432,72.1188,72.1188,14500.0
2013-09-18 13:55:00,88.71,88.75,88.69,88.7,18500.0,72.1188,72.1513,72.1025,72.1106,18500.0
2013-09-18 14:00:00,88.7,89.55,88.7,89.34,298400.0,72.1106,72.8017,72.1106,72.6309,298400.0
2013-09-18 14:05:00,89.33,89.47,89.28,89.47,45700.0,72.6228,72.7366,72.5822,72.7366,45700.0
2013-09-18 14:10:00,89.45,89.74,89.45,89.56,134600.0,72.7204,72.9561,72.7204,72.8098,134600.0
2013-09-18 14:15:00,89.59,89.67,89.55,89.58,40200.0,72.8342,72.8992,72.8017,72.826,40200.0
2013-09-18 14:20:00,89.58,89.79,89.57,89.78,144000.0,72.826,72.9968,72.8179,72.9886,144000.0
2013-09-18 14:25:00,89.77,89.79,89.62,89.63,69100.0,72.9805,72.9968,72.8586,72.8667,69100.0
2013-09-18 14:30:00,89.64,89.69,89.56,89.63,44400.0,72.8748,72.9155,72.8098,72.8667,44400.0
2013-09-18 14:35:00,89.63,89.67,89.59,89.67,37800.0,72.8667,72.8992,72.8342,72.8992,37800.0
2013-09-18 14:40:00,89.66,89.75,89.64,89.71,31100.0,72.8911,72.9643,72.8748,72.9317,31100.0
2013-09-18 14:45:00,89.71,89.83,89.7,89.83,39600.0,72.9317,73.0293,72.9236,73.0293,39600.0
2013-09-18 14:50:00,89.82,89.93,89.8,89.93,55200.0,73.0212,73.1106,73.0049,73.1106,55200.0
2013-09-18 14:55:00,89.93,90.09,89.91,90.09,78800.0,73.1106,73.2407,73.0943,73.2407,78800.0
2013-09-18 15:00:00,90.1,90.12,90.05,90.08,108000.0,73.2488,73.2651,73.2081,73.2325,108000.0
2013-09-18 15:05:00,90.06,90.07,89.98,90.0,43500.0,73.2163,73.2244,73.1512,73.1675,43500.0
2013-09-18 15:10:00,90.01,90.01,89.93,89.93,70100.0,73.1756,73.1756,73.1106,73.1106,70100.0
2013-09-18 15:15:00,89.93,89.95,89.86,89.86,34600.0,73.1106,73.1268,73.0537,73.0537,34600.0
2013-09-18 15:20:00,89.86,89.91,89.84,89.91,31900.0,73.0537,73.0943,73.0374,73.0943,31900.0
2013-09-18 15:25:00,89.91,89.92,89.8,89.81,59600.0,73.0943,73.1025,73.0049,73.013,59600.0
2013-09-18 15:30:00,89.83,89.88,89.81,89.84,36300.0,73.0293,73.0699,73.013,73.0374,36300.0
2013-09-18 15:35:00,89.84,89.93,89.82,89.92,53000.0,73.0374,73.1106,73.0212,73.1025,53000.0
2013-09-18 15:40:00,89.93,89.93,89.88,89.89,38000.0,73.1106,73.1106,73.0699,73.0781,38000.0
2013-09-18 15:45:00,89.89,89.92,89.87,89.89,53200.0,73.0781,73.1025,73.0618,73.0781,53200.0
2013-09-18 15:50:00,89.89,89.92,89.81,89.81,48200.0,73.0781,73.1025,73.013,73.013,48200.0
2013-09-18 15:55:00,89.81,89.92,89.81,89.92,114200.0,73.013,73.1025,73.013,73.1025,114200.0
2013-09-19 09:30:00,90.07,90.23,90.07,90.22,177800.0,73.2244,73.3545,73.2244,73.3464,177800.0
2013-09-19 09:35:00,90.2,90.22,90.08,90.08,40800.0,73.3301,73.3464,73.2325,73.2325,40800.0
2013-09-19 09:40:00,90.09,90.09,89.97,89.98,37100.0,73.2407,73.2407,73.1431,73.1512,37100.0
2013-09-19 09:45:00,89.99,90.05,89.96,89.99,37100.0,73.1594,73.2081,73.135,73.1594,37100.0
2013-09-19 09:50:00,89.98,89.98,89.92,89.96,107900.0,73.1512,73.1512,73.1025,73.135,107900.0
2013-09-19 09:55:00,89.96,90.08,89.95,90.08,37000.0,73.135,73.2325,73.1268,73.2325,37000.0
2013-09-19 10:00:00,90.09,90.13,90.03,90.1,40000.0,73.2407,73.2732,73.1919,73.2488,40000.0
2013-09-19 10:05:00,90.11,90.11,89.95,89.98,45900.0,73.2569,73.2569,73.1268,73.1512,45900.0
2013-09-19 10:10:00,89.97,90.03,89.94,89.94,30400.0,73.1431,73.1919,73.1187,73.1187,30400.0
2013-09-19 10:15:00,89.95,89.96,89.89,89.91,36900.0,73.1268,73.135,73.0781,73.0943,36900.0
2013-09-19 10:20:00,89.91,90.05,89.91,90.05,31000.0,73.0943,73.2081,73.0943,73.2081,31000.0
2013-09-19 10:25:00,90.03,90.05,89.99,89.99,78800.0,73.1919,73.2081,73.1594,73.1594,78800.0
2013-09-19 10:30:00,89.98,90.01,89.92,89.94,15100.0,73.1512,73.1756,73.1025,73.1187,15100.0
2013-09-19 10:35:00,89.94,89.98,89.89,89.98,27300.0,73.1187,73.1512,73.0781,73.1512,27300.0
2013-09-19 10:40:00,89.96,90.01,89.96,90.0,17200.0,73.135,73.1756,73.135,73.1675,17200.0
2013-09-19 10:45:00,90.01,90.01,89.95,89.95,14400.0,73.1756,73.1756,73.1268,73.1268,14400.0
2013-09-19 10:50:00,89.95,89.95,89.92,89.94,23200.0,73.1268,73.1268,73.1025,73.1187,23200.0
2013-09-19 10:55:00,89.95,89.98,89.93,89.96,9900.0,73.1268,73.1512,73.1106,73.135,9900.0
2013-09-19 11:00:00,89.97,89.98,89.94,89.96,14700.0,73.1431,73.1512,73.1187,73.135,14700.0
2013-09-19 11:05:00,89.95,89.96,89.9,89.9,22500.0,73.1268,73.135,73.0862,73.0862,22500.0
2013-09-19 11:10:00,89.9,89.9,89.87,89.88,9800.0,73.0862,73.0862,73.0618,73.0699,9800.0
2013-09-19 11:15:00,89.88,89.96,89.88,89.96,21400.0,73.0699,73.135,73.0699,73.135,21400.0
2013-09-19 11:20:00,89.96,89.96,89.92,89.92,28700.0,73.135,73.135,73.1025,73.1025,28700.0
2013-09-19 11:25:00,89.91,89.93,89.9,89.92,10300.0,73.0943,73.1106,73.0862,73.1025,10300.0
2013-09-19 11:30:00,89.93,89.93,89.78,89.81,31700.0,73.1106,73.1106,72.9886,73.013,31700.0
2013-09-19 11:35:00,89.81,89.84,89.81,89.83,21300.0,73.013,73.0374,73.013,73.0293,21300.0
2013-09-19 11:40:00,89.84,89.87,89.82,89.84,19500.0,73.0374,73.0618,73.0212,73.0374,19500.0
2013-09-19 11:45:00,89.84,89.86,89.84,89.84,16700.0,73.0374,73.0537,73.0374,73.0374,16700.0
2013-09-19 11:50:00,89.84,89.84,89.81,89.81,22700.0,73.0374,73.0374,73.013,73.013,22700.0
2013-09-19 11:55:00,89.81,89.82,89.79,89.81,41600.0,73.013,73.0212,72.9968,73.013,41600.0
2013-09-19 12:00:00,89.82,89.89,89.8,89.89,61900.0,73.0212,73.0781,73.0049,73.0781,61900.0
2013-09-19 12:05:00,89.88,89.92,89.88,89.92,49500.0,73.0699,73.1025,73.0699,73.1025,49500.0
2013-09-19 12:10:00,89.92,89.92,89.88,89.88,56300.0,73.1025,73.1025,73.0699,73.0699,56300.0
2013-09-19 12:15:00,89.88,89.9,89.85,89.86,31200.0,73.0699,73.0862,73.0456,73.0537,31200.0
2013-09-19 12:20:00,89.86,89.88,89.85,89.85,38600.0,73.0537,73.0699,73.0456,73.0456,38600.0
2013-09-19 12:25:00,89.85,89.92,89.84,89.9,104300.0,73.0456,73.1025,73.0374,73.0862,104300.0
2013-09-19 12:30:00,89.9,89.9,89.86,89.89,61900.0,73.0862,73.0862,73.0537,73.0781,61900.0
2013-09-19 12:35:00,89.87,89.88,89.83,89.86,20900.0,73.0618,73.0699,73.0293,73.0537,20900.0
2013-09-19 12:40:00,89.86,89.88,89.85,89.86,19900.0,73.0537,73.0699,73.0456,73.0537,19900.0
2013-09-19 12:45:00,89.86,89.86,89.82,89.83,52900.0,73.0537,73.0537,73.0212,73.0293,52900.0
2013-09-19 12:50:00,89.83,89.84,89.81,89.82,31100.0,73.0293,73.0374,73.013,73.0212,31100.0
2013-09-19 12:55:00,89.83,89.84,89.78,89.79,45700.0,73.0293,73.0374,72.9886,72.9968,45700.0
2013-09-19 13:00:00,89.79,89.84,89.79,89.8,56300.0,72.9968,73.0374,72.9968,73.0049,56300.0
2013-09-19 13:05:00,89.79,89.8,89.69,89.71,51700.0,72.9968,73.0049,72.9155,72.9317,51700.0
2013-09-19 13:10:00,89.71,89.76,89.69,89.76,61500.0,72.9317,72.9724,72.9155,72.9724,61500.0
2013-09-19 13:15:00,89.76,89.81,89.75,89.79,48100.0,72.9724,73.013,72.9643,72.9968,48100.0
2013-09-19 13:20:00,89.8,89.81,89.77,89.78,46000.0,73.0049,73.013,72.9805,72.9886,46000.0
2013-09-19 13:25:00,89.78,89.78,89.75,89.76,62600.0,72.9886,72.9886,72.9643,72.9724,62600.0
2013-09-19 13:30:00,89.75,89.76,89.73,89.73,74100.0,72.9643,72.9724,72.948,72.948,74100.0
2013-09-19 13:35:00,89.73,89.77,89.72,89.77,21300.0,72.948,72.9805,72.9399,72.9805,21300.0
2013-09-19 13:40:00,89.77,89.79,89.75,89.75,9400.0,72.9805,72.9968,72.9643,72.9643,9400.0
2013-09-19 13:45:00,89.74,89.75,89.73,89.74,6200.0,72.9561,72.9643,72.948,72.9561,6200.0
2013-09-19 13:50:00,89.74,89.75,89.69,89.7,23400.0,72.9561,72.9643,72.9155,72.9236,23400.0
2013-09-19 13:55:00,89.7,89.7,89.67,89.68,13500.0,72.9236,72.9236,72.8992,72.9073,13500.0
2013-09-19 14:00:00,89.68,89.7,89.66,89.7,17100.0,72.9073,72.9236,72.8911,72.9236,17100.0
2013-09-19 14:05:00,89.7,89.73,89.7,89.73,14200.0,72.9236,72.948,72.9236,72.948,14200.0
2013-09-19 14:10:00,89.74,89.78,89.73,89.78,14600.0,72.9561,72.9886,72.948,72.9886,14600.0
2013-09-19 14:15:00,89.77,89.8,89.76,89.8,13000.0,72.9805,73.0049,72.9724,73.0049,13000.0
2013-09-19 14:20:00,89.8,89.8,89.75,89.76,12500.0,73.0049,73.0049,72.9643,72.9724,12500.0
2013-09-19 14:25:00,89.77,89.77,89.73,89.74,14300.0,72.9805,72.9805,72.948,72.9561,14300.0
2013-09-19 14:30:00,89.73,89.74,89.7,89.72,18200.0,72.948,72.9561,72.9236,72.9399,18200.0
2013-09-19 14:35:00,89.71,89.75,89.7,89.75,4600.0,72.9317,72.9643,72.9236,72.9643,4600.0
2013-09-19 14:40:00,89.74,89.74,89.72,89.72,9300.0,72.9561,72.9561,72.9399,72.9399,9300.0
2013-09-19 14:45:00,89.73,89.78,89.72,89.76,16600.0,72.948,72.9886,72.9399,72.9724,16600.0
2013-09-19 14:50:00,89.76,89.76,89.73,89.74,7400.0,72.9724,72.9724,72.948,72.9561,7400.0
2013-09-19 14:55:00,89.73,89.78,89.73,89.78,5600.0,72.948,72.9886,72.948,72.9886,5600.0
2013-09-19 15:00:00,89.79,89.82,89.78,89.82,15100.0,72.9968,73.0212,72.9886,73.0212,15100.0
2013-09-19 15:05:00,89.82,89.83,89.79,89.82,25500.0,73.0212,73.0293,72.9968,73.0212,25500.0
2013-09-19 15:10:00,89.81,89.81,89.79,89.8,18400.0,73.013,73.013,72.9968,73.0049,18400.0
2013-09-19 15:15:00,89.82,89.84,89.82,89.84,15000.0,73.0212,73.0374,73.0212,73.0374,15000.0
2013-09-19 15:20:00,89.82,89.88,89.82,89.86,14600.0,73.0212,73.0699,73.0212,73.0537,14600.0
2013-09-19 15:25:00,89.85,89.86,89.82,89.85,25900.0,73.0456,73.0537,73.0212,73.0456,25900.0
2013-09-19 15:30:00,89.84,89.84,89.81,89.82,25700.0,73.0374,73.0374,73.013,73.0212,25700.0
2013-09-19 15:35:00,89.82,89.83,89.79,89.83,10400.0,73.0212,73.0293,72.9968,73.0293,10400.0
2013-09-19 15:40:00,89.83,89.85,89.82,89.84,8100.0,73.0293,73.0456,73.0212,73.0374,8100.0
2013-09-19 15:45:00,89.84,89.85,89.8,89.81,21600.0,73.0374,73.0456,73.0049,73.013,21600.0
2013-09-19 15:50:00,89.81,89.83,89.76,89.77,42700.0,73.013,73.0293,72.9724,72.9805,42700.0
2013-09-19 15:55:00,89.77,89.79,89.74,89.79,29300.0,72.9805,72.9968,72.9561,72.9968,29300.0
2013-09-20 09:30:00,89.91,90.0,89.81,89.83,62800.0,73.0943,73.1675,73.013,73.0293,62800.0
2013-09-20 09:35:00,89.88,89.9,89.82,89.89,3300.0,73.0699,73.0862,73.0212,73.0781,3300.0
2013-09-20 09:40:00,89.91,89.91,89.83,89.85,11400.0,73.0943,73.0943,73.0293,73.0456,11400.0
2013-09-20 09:45:00,89.83,89.83,89.78,89.79,11700.0,73.0293,73.0293,72.9886,72.9968,11700.0
2013-09-20 09:50:00,89.79,89.84,89.79,89.81,8600.0,72.9968,73.0374,72.9968,73.013,8600.0
2013-09-20 09:55:00,89.8,89.81,89.66,89.74,24600.0,73.0049,73.013,72.8911,72.9561,24600.0
2013-09-20 10:00:00,89.74,89.78,89.73,89.73,7700.0,72.9561,72.9886,72.948,72.948,7700.0
2013-09-20 10:05:00,89.71,89.71,89.67,89.68,28600.0,72.9317,72.9317,72.8992,72.9073,28600.0
2013-09-20 10:10:00,89.7,89.72,89.59,89.67,21900.0,72.9236,72.9399,72.8342,72.8992,21900.0
2013-09-20 10:15:00,89.68,89.69,89.66,89.69,18300.0,72.9073,72.9155,72.8911,72.9155,18300.0
2013-09-20 10:20:00,89.68,89.75,89.66,89.74,18200.0,72.9073,72.9643,72.8911,72.9561,18200.0
2013-09-20 10:25:00,89.72,89.74,89.69,89.71,56000.0,72.9399,72.9561,72.9155,72.9317,56000.0
2013-09-20 10:30:00,89.7,89.73,89.68,89.72,13600.0,72.9236,72.948,72.9073,72.9399,13600.0
2013-09-20 10:35:00,89.72,89.77,89.72,89.74,7300.0,72.9399,72.9805,72.9399,72.9561,7300.0
2013-09-20 10:40:00,89.75,89.79,89.73,89.77,18400.0,72.9643,72.9968,72.948,72.9805,18400.0
2013-09-20 10:45:00,89.77,89.77,89.69,89.76,16100.0,72.9805,72.9805,72.9155,72.9724,16100.0
2013-09-20 10:50:00,89.76,89.76,89.71,89.71,23100.0,72.9724,72.9724,72.9317,72.9317,23100.0
2013-09-20 10:55:00,89.72,89.72,89.66,89.72,18700.0,72.9399,72.9399,72.8911,72.9399,18700.0
2013-09-20 11:00:00,89.71,89.75,89.7,89.7,7300.0,72.9317,72.9643,72.9236,72.9236,7300.0
2013-09-20 11:05:00,89.7,89.72,89.68,89.7,6800.0,72.9236,72.9399,72.9073,72.9236,6800.0
2013-09-20 11:10:00,89.71,89.71,89.62,89.63,15800.0,72.9317,72.9317,72.8586,72.8667,15800.0
2013-09-20 11:15:00,89.62,89.65,89.61,89.64,5000.0,72.8586,72.883,72.8504,72.8748,5000.0
2013-09-20 11:20:00,89.64,89.64,89.55,89.56,13000.0,72.8748,72.8748,72.8017,72.8098,13000.0
2013-09-20 11:25:00,89.55,89.6,89.55,89.59,43900.0,72.8017,72.8423,72.8017,72.8342,43900.0
2013-09-20 11:30:00,89.6,89.63,89.58,89.59,20600.0,72.8423,72.8667,72.826,72.8342,20600.0
2013-09-20 11:35:00,89.56,89.59,89.53,89.53,17500.0,72.8098,72.8342,72.7854,72.7854,17500.0
2013-09-20 11:40:00,89.53,89.55,89.49,89.53,15300.0,72.7854,72.8017,72.7529,72.7854,15300.0
2013-09-20 11:45:00,89.51,89.54,89.51,89.53,83600.0,72.7691,72.7935,72.7691,72.7854,83600.0
2013-09-20 11:50:00,89.52,89.53,89.49,89.51,28200.0,72.7773,72.7854,72.7529,72.7691,28200.0
2013-09-20 11:55:00,89.51,89.52,89.4,89.42,21300.0,72.7691,72.7773,72.6797,72.696,21300.0
2013-09-20 12:00:00,89.41,89.45,89.41,89.44,6300.0,72.6878,72.7204,72.6878,72.7122,6300.0
2013-09-20 12:05:00,89.45,89.49,89.45,89.48,9200.0,72.7204,72.7529,72.7204,72.7448,9200.0
2013-09-20 12:10:00,89.47,89.48,89.45,89.45,12500.0,72.7366,72.7448,72.7204,72.7204,12500.0
2013-09-20 12:15:00,89.45,89.45,89.42,89.44,8700.0,72.7204,72.7204,72.696,72.7122,8700.0
2013-09-20 12:20:00,89.43,89.43,89.33,89.35,44900.0,72.7041,72.7041,72.6228,72.6391,44900.0
2013-09-20 12:25:00,89.36,89.4,89.35,89.38,31200.0,72.6472,72.6797,72.6391,72.6635,31200.0
2013-09-20 12:30:00,89.36,89.38,89.33,89.34,19300.0,72.6472,72.6635,72.6228,72.6309,19300.0
2013-09-20 12:35:00,89.34,89.4,89.33,89.4,8400.0,72.6309,72.6797,72.6228,72.6797,8400.0
2013-09-20 12:40:00,89.4,89.44,89.4,89.44,3100.0,72.6797,72.7122,72.6797,72.7122,3100.0
2013-09-20 12:45:00,89.44,89.49,89.44,89.48,6400.0,72.7122,72.7529,72.7122,72.7448,6400.0
2013-09-20 12:50:00,89.47,89.5,89.47,89.47,6200.0,72.7366,72.761,72.7366,72.7366,6200.0
2013-09-20 12:55:00,89.48,89.49,89.46,89.48,9900.0,72.7448,72.7529,72.7285,72.7448,9900.0
2013-09-20 13:00:00,89.48,89.5,89.46,89.46,23600.0,72.7448,72.761,72.7285,72.7285,23600.0
2013-09-20 13:05:00,89.46,89.46,89.42,89.42,6100.0,72.7285,72.7285,72.696,72.696,6100.0
2013-09-20 13:10:00,89.43,89.43,89.39,89.41,10000.0,72.7041,72.7041,72.6716,72.6878,10000.0
2013-09-20 13:15:00,89.4,89.4,89.34,89.37,9400.0,72.6797,72.6797,72.6309,72.6553,9400.0
2013-09-20 13:20:00,89.38,89.39,89.35,89.35,9700.0,72.6635,72.6716,72.6391,72.6391,9700.0
2013-09-20 13:25:00,89.33,89.4,89.33,89.38,7200.0,72.6228,72.6797,72.6228,72.6635,7200.0
2013-09-20 13:30:00,89.38,89.4,89.38,89.39,10300.0,72.6635,72.6797,72.6635,72.6716,10300.0
2013-09-20 13:35:00,89.39,89.41,89.34,89.34,15500.0,72.6716,72.6878,72.6309,72.6309,15500.0
2013-09-20 13:40:00,89.34,89.34,89.27,89.29,26000.0,72.6309,72.6309,72.574,72.5903,26000.0
2013-09-20 13:45:00,89.3,89.34,89.29,89.33,17000.0,72.5984,72.6309,72.5903,72.6228,17000.0
2013-09-20 13:50:00,89.32,89.37,89.32,89.34,7300.0,72.6147,72.6553,72.6147,72.6309,7300.0
2013-09-20 13:55:00,89.33,89.35,89.27,89.28,19200.0,72.6228,72.6391,72.574,72.5822,19200.0
2013-09-20 14:00:00,89.28,89.29,89.22,89.27,27100.0,72.5822,72.5903,72.5334,72.574,27100.0
2013-09-20 14:05:00,89.26,89.28,89.25,89.26,16500.0,72.5659,72.5822,72.5578,72.5659,16500.0
2013-09-20 14:10:00,89.26,89.28,89.25,89.26,24400.0,72.5659,72.5822,72.5578,72.5659,24400.0
2013-09-20 14:15:00,89.26,89.26,89.24,89.25,5000.0,72.5659,72.5659,72.5496,72.5578,5000.0
2013-09-20 14:20:00,89.24,89.33,89.24,89.33,14000.0,72.5496,72.6228,72.5496,72.6228,14000.0
2013-09-20 14:25:00,89.33,89.36,89.33,89.34,17300.0,72.6228,72.6472,72.6228,72.6309,17300.0
2013-09-20 14:30:00,89.35,89.36,89.32,89.33,7800.0,72.6391,72.6472,72.6147,72.6228,7800.0
2013-09-20 14:35:00,89.33,89.33,89.22,89.23,15100.0,72.6228,72.6228,72.5334,72.5415,15100.0
2013-09-20 14:40:00,89.23,89.29,89.21,89.23,35800.0,72.5415,72.5903,72.5252,72.5415,35800.0
2013-09-20 14:45:00,89.22,89.31,89.22,89.3,15500.0,72.5334,72.6065,72.5334,72.5984,15500.0
2013-09-20 14:50:00,89.3,89.32,89.27,89.28,17600.0,72.5984,72.6147,72.574,72.5822,17600.0
2013-09-20 14:55:00,89.26,89.34,89.26,89.3,18000.0,72.5659,72.6309,72.5659,72.5984,18000.0
2013-09-20 15:00:00,89.29,89.35,89.29,89.31,19800.0,72.5903,72.6391,72.5903,72.6065,19800.0
2013-09-20 15:05:00,89.32,89.34,89.29,89.29,23800.0,72.6147,72.6309,72.5903,72.5903,23800.0
2013-09-20 15:10:00,89.28,89.29,89.24,89.24,15900.0,72.5822,72.5903,72.5496,72.5496,15900.0
2013-09-20 15:15:00,89.25,89.3,89.25,89.29,15400.0,72.5578,72.5984,72.5578,72.5903,15400.0
2013-09-20 15:20:00,89.27,89.28,89.18,89.19,15000.0,72.574,72.5822,72.5009,72.509,15000.0
2013-09-20 15:25:00,89.18,89.22,89.14,89.14,35100.0,72.5009,72.5334,72.4683,72.4683,35100.0
2013-09-20 15:30:00,89.13,89.16,89.09,89.09,44000.0,72.4602,72.4846,72.4277,72.4277,44000.0
2013-09-20 15:35:00,89.09,89.21,89.08,89.18,50300.0,72.4277,72.5252,72.4196,72.5009,50300.0
2013-09-20 15:40:00,89.2,89.24,89.19,89.23,39800.0,72.5171,72.5496,72.509,72.5415,39800.0
2013-09-20 15:45:00,89.22,89.22,89.12,89.17,46800.0,72.5334,72.5334,72.4521,72.4927,46800.0
2013-09-20 15:50:00,89.17,89.23,89.14,89.21,35200.0,72.4927,72.5415,72.4683,72.5252,35200.0
2013-09-20 15:55:00,89.21,89.24,89.15,89.17,63000.0,72.5252,72.5496,72.4765,72.4927,63000.0
2013-09-23 09:30:00,88.51,88.68,88.5,88.61,122700.0,72.3055,72.4444,72.2973,72.3872,122700.0
2013-09-23 09:35:00,88.6,88.6,88.52,88.6,20900.0,72.379,72.379,72.3137,72.379,20900.0
2013-09-23 09:40:00,88.56,88.58,88.45,88.46,37000.0,72.3463,72.3627,72.2565,72.2646,37000.0
2013-09-23 09:45:00,88.46,88.51,88.45,88.48,49100.0,72.2646,72.3055,72.2565,72.281,49100.0
2013-09-23 09:50:00,88.47,88.49,88.41,88.41,28100.0,72.2728,72.2891,72.2238,72.2238,28100.0
2013-09-23 09:55:00,88.4,88.43,88.37,88.39,18500.0,72.2156,72.2401,72.1911,72.2075,18500.0
2013-09-23 10:00:00,88.39,88.45,88.37,88.38,43200.0,72.2075,72.2565,72.1911,72.1993,43200.0
2013-09-23 10:05:00,88.38,88.38,88.33,88.33,36300.0,72.1993,72.1993,72.1584,72.1584,36300.0
2013-09-23 10:10:00,88.32,88.38,88.28,88.31,31600.0,72.1503,72.1993,72.1176,72.1421,31600.0
2013-09-23 10:15:00,88.31,88.39,88.31,88.38,11400.0,72.1421,72.2075,72.1421,72.1993,11400.0
2013-09-23 10:20:00,88.38,88.39,88.33,88.34,17200.0,72.1993,72.2075,72.1584,72.1666,17200.0
2013-09-23 10:25:00,88.35,88.37,88.27,88.3,18900.0,72.1748,72.1911,72.1094,72.1339,18900.0
2013-09-23 10:30:00,88.27,88.37,88.25,88.33,32800.0,72.1094,72.1911,72.0931,72.1584,32800.0
2013-09-23 10:35:00,88.33,88.37,88.3,88.33,52500.0,72.1584,72.1911,72.1339,72.1584,52500.0
2013-09-23 10:40:00,88.33,88.33,88.29,88.32,27800.0,72.1584,72.1584,72.1258,72.1503,27800.0
2013-09-23 10:45:00,88.33,88.35,88.28,88.31,23600.0,72.1584,72.1748,72.1176,72.1421,23600.0
2013-09-23 10:50:00,88.3,88.3,88.23,88.23,30800.0,72.1339,72.1339,72.0767,72.0767,30800.0
2013-09-23 10:55:00,88.23,88.23,88.08,88.12,37500.0,72.0767,72.0767,71.9542,71.9869,37500.0
2013-09-23 11:00:00,88.12,88.18,88.11,88.12,21300.0,71.9869,72.0359,71.9787,71.9869,21300.0
2013-09-23 11:05:00,88.11,88.12,88.04,88.05,16900.0,71.9787,71.9869,71.9215,71.9297,16900.0
2013-09-23 11:10:00,88.06,88.08,87.99,88.05,204200.0,71.9379,71.9542,71.8807,71.9297,204200.0
2013-09-23 11:15:00,88.06,88.11,88.05,88.1,39800.0,71.9379,71.9787,71.9297,71.9705,39800.0
2013-09-23 11:20:00,88.1,88.11,88.08,88.09,14800.0,71.9705,71.9787,71.9542,71.9624,14800.0
2013-09-23 11:25:00,88.09,88.14,88.08,88.13,19200.0,71.9624,72.0032,71.9542,71.9951,19200.0
2013-09-23 11:30:00,88.13,88.16,88.13,88.16,11500.0,71.9951,72.0196,71.9951,72.0196,11500.0
2013-09-23 11:35:00,88.16,88.2,88.13,88.2,32600.0,72.0196,72.0522,71.9951,72.0522,32600.0
2013-09-23 11:40:00,88.2,88.22,88.19,88.19,6300.0,72.0522,72.0686,72.0441,72.0441,6300.0
2013-09-23 11:45:00,88.19,88.19,88.15,88.17,32500.0,72.0441,72.0441,72.0114,72.0277,32500.0
2013-09-23 11:50:00,88.16,88.18,88.11,88.18,18500.0,72.0196,72.0359,71.9787,72.0359,18500.0
2013-09-23 11:55:00,88.19,88.19,88.14,88.14,14500.0,72.0441,72.0441,72.0032,72.0032,14500.0
2013-09-23 12:00:00,88.13,88.2,88.13,88.19,7600.0,71.9951,72.0522,71.9951,72.0441,7600.0
2013-09-23 12:05:00,88.24,88.25,88.22,88.24,9800.0,72.0849,72.0931,72.0686,72.0849,9800.0
2013-09-23 12:10:00,88.24,88.3,88.23,88.26,135100.0,72.0849,72.1339,72.0767,72.1013,135100.0
2013-09-23 12:15:00,88.29,88.3,88.25,88.25,19100.0,72.1258,72.1339,72.0931,72.0931,19100.0
2013-09-23 12:20:00,88.25,88.28,88.25,88.28,24500.0,72.0931,72.1176,72.0931,72.1176,24500.0
2013-09-23 12:25:00,88.27,88.28,88.25,88.28,24200.0,72.1094,72.1176,72.0931,72.1176,24200.0
2013-09-23 12:30:00,88.28,88.28,88.25,88.25,15400.0,72.1176,72.1176,72.0931,72.0931,15400.0
2013-09-23 12:35:00,88.26,88.29,88.25,88.29,14600.0,72.1013,72.1258,72.0931,72.1258,14600.0
2013-09-23 12:40:00,88.29,88.31,88.27,88.28,19600.0,72.1258,72.1421,72.1094,72.1176,19600.0
2013-09-23 12:45:00,88.29,88.29,88.26,88.28,28300.0,72.1258,72.1258,72.1013,72.1176,28300.0
2013-09-23 12:50:00,88.28,88.34,88.28,88.33,18100.0,72.1176,72.1666,72.1176,72.1584,18100.0
2013-09-23 12:55:00,88.33,88.35,88.33,88.34,7100.0,72.1584,72.1748,72.1584,72.1666,7100.0
2013-09-23 13:00:00,88.35,88.35,88.32,88.35,16200.0,72.1748,72.1748,72.1503,72.1748,16200.0
2013-09-23 13:05:00,88.36,88.36,88.32,88.34,9700.0,72.1829,72.1829,72.1503,72.1666,9700.0
2013-09-23 13:10:00,88.34,88.35,88.26,88.26,7600.0,72.1666,72.1748,72.1013,72.1013,7600.0
2013-09-23 13:15:00,88.25,88.27,88.24,88.27,15000.0,72.0931,72.1094,72.0849,72.1094,15000.0
2013-09-23 13:20:00,88.27,88.3,88.25,88.27,15600.0,72.1094,72.1339,72.0931,72.1094,15600.0
2013-09-23 13:25:00,88.27,88.35,88.26,88.33,90300.0,72.1094,72.1748,72.1013,72.1584,90300.0
2013-09-23 13:30:00,88.33,88.35,88.33,88.34,39000.0,72.1584,72.1748,72.1584,72.1666,39000.0
2013-09-23 13:35:00,88.34,88.35,88.3,88.31,4900.0,72.1666,72.1748,72.1339,72.1421,4900.0
2013-09-23 13:40:00,88.33,88.35,88.3,88.31,7700.0,72.1584,72.1748,72.1339,72.1421,7700.0
2013-09-23 13:45:00,88.32,88.38,88.32,88.37,14400.0,72.1503,72.1993,72.1503,72.1911,14400.0
2013-09-23 13:50:00,88.38,88.45,88.38,88.43,23200.0,72.1993,72.2565,72.1993,72.2401,23200.0
2013-09-23 13:55:00,88.43,88.47,88.43,88.47,7400.0,72.2401,72.2728,72.2401,72.2728,7400.0
2013-09-23 14:00:00,88.47,88.5,88.46,88.49,19400.0,72.2728,72.2973,72.2646,72.2891,19400.0
2013-09-23 14:05:00,88.48,88.49,88.46,88.48,18500.0,72.281,72.2891,72.2646,72.281,18500.0
2013-09-23 14:10:00,88.49,88.49,88.45,88.47,10500.0,72.2891,72.2891,72.2565,72.2728,10500.0
2013-09-23 14:15:00,88.46,88.47,88.45,88.46,7000.0,72.2646,72.2728,72.2565,72.2646,7000.0
2013-09-23 14:20:00,88.46,88.46,88.4,88.4,5000.0,72.2646,72.2646,72.2156,72.2156,5000.0
2013-09-23 14:25:00,88.4,88.4,88.34,88.34,33700.0,72.2156,72.2156,72.1666,72.1666,33700.0
2013-09-23 14:30:00,88.35,88.37,88.34,88.37,14600.0,72.1748,72.1911,72.1666,72.1911,14600.0
2013-09-23 14:35:00,88.38,88.38,88.34,88.37,24300.0,72.1993,72.1993,72.1666,72.1911,24300.0
2013-09-23 14:40:00,88.37,88.38,88.36,88.38,21800.0,72.1911,72.1993,72.1829,72.1993,21800.0
2013-09-23 14:45:00,88.38,88.39,88.35,88.36,4100.0,72.1993,72.2075,72.1748,72.1829,4100.0
2013-09-23 14:50:00,88.36,88.46,88.36,88.46,35800.0,72.1829,72.2646,72.1829,72.2646,35800.0
2013-09-23 14:55:00,88.45,88.47,88.42,88.45,48900.0,72.2565,72.2728,72.232,72.2565,48900.0
2013-09-23 15:00:00,88.45,88.45,88.38,88.41,30700.0,72.2565,72.2565,72.1993,72.2238,30700.0
2013-09-23 15:05:00,88.41,88.43,88.39,88.42,39500.0,72.2238,72.2401,72.2075,72.232,39500.0
2013-09-23 15:10:00,88.43,88.43,88.35,88.37,23400.0,72.2401,72.2401,72.1748,72.1911,23400.0
2013-09-23 15:15:00,88.37,88.41,88.36,88.39,23900.0,72.1911,72.2238,72.1829,72.2075,23900.0
2013-09-23 15:20:00,88.39,88.39,88.31,88.34,27700.0,72.2075,72.2075,72.1421,72.1666,27700.0
2013-09-23 15:25:00,88.34,88.35,88.28,88.28,16800.0,72.1666,72.1748,72.1176,72.1176,16800.0
2013-09-23 15:30:00,88.28,88.34,88.28,88.33,37500.0,72.1176,72.1666,72.1176,72.1584,37500.0
2013-09-23 15:35:00,88.34,88.4,88.34,88.39,29300.0,72.1666,72.2156,72.1666,72.2075,29300.0
2013-09-23 15:40:00,88.39,88.42,88.38,88.4,146400.0,72.2075,72.232,72.1993,72.2156,146400.0
2013-09-23 15:45:00,88.41,88.44,88.35,88.36,39500.0,72.2238,72.2483,72.1748,72.1829,39500.0
2013-09-23 15:50:00,88.36,88.39,88.33,88.39,135900.0,72.1829,72.2075,72.1584,72.2075,135900.0
2013-09-23 15:55:00,88.38,88.39,88.3,88.35,49400.0,72.1993,72.2075,72.1339,72.1748,49400.0
2013-09-24 09:30:00,88.24,88.35,88.22,88.35,33600.0,72.0849,72.1748,72.0686,72.1748,33600.0
2013-09-24 09:35:00,88.33,88.34,88.22,88.24,8600.0,72.1584,72.1666,72.0686,72.0849,8600.0
2013-09-24 09:40:00,88.24,88.25,88.18,88.19,6100.0,72.0849,72.0931,72.0359,72.0441,6100.0
2013-09-24 09:45:00,88.17,88.31,88.17,88.31,15100.0,72.0277,72.1421,72.0277,72.1421,15100.0
2013-09-24 09:50:00,88.25,88.25,88.19,88.23,16900.0,72.0931,72.0931,72.0441,72.0767,16900.0
2013-09-24 09:55:00,88.22,88.25,88.18,88.24,14900.0,72.0686,72.0931,72.0359,72.0849,14900.0
2013-09-24 10:00:00,88.19,88.19,88.11,88.11,27500.0,72.0441,72.0441,71.9787,71.9787,27500.0
2013-09-24 10:05:00,88.11,88.17,88.11,88.12,16100.0,71.9787,72.0277,71.9787,71.9869,16100.0
2013-09-24 10:10:00,88.11,88.16,88.09,88.09,25200.0,71.9787,72.0196,71.9624,71.9624,25200.0
2013-09-24 10:15:00,88.08,88.08,88.01,88.05,32000.0,71.9542,71.9542,71.897,71.9297,32000.0
2013-09-24 10:20:00,88.05,88.09,88.02,88.09,36600.0,71.9297,71.9624,71.9052,71.9624,36600.0
2013-09-24 10:25:00,88.09,88.23,88.07,88.23,33700.0,71.9624,72.0767,71.946,72.0767,33700.0
2013-09-24 10:30:00,88.24,88.25,88.2,88.25,21000.0,72.0849,72.0931,72.0522,72.0931,21000.0
2013-09-24 10:35:00,88.26,88.39,88.25,88.32,28200.0,72.1013,72.2075,72.0931,72.1503,28200.0
2013-09-24 10:40:00,88.32,88.39,88.32,88.37,25900.0,72.1503,72.2075,72.1503,72.1911,25900.0
2013-09-24 10:45:00,88.38,88.42,88.35,88.36,31500.0,72.1993,72.232,72.1748,72.1829,31500.0
2013-09-24 10:50:00,88.36,88.48,88.35,88.47,9100.0,72.1829,72.281,72.1748,72.2728,9100.0
2013-09-24 10:55:00,88.48,88.51,88.46,88.46,13800.0,72.281,72.3055,72.2646,72.2646,13800.0
2013-09-24 11:00:00,88.47,88.55,88.47,88.55,6800.0,72.2728,72.3382,72.2728,72.3382,6800.0
2013-09-24 11:05:00,88.54,88.55,88.53,88.53,4000.0,72.33,72.3382,72.3218,72.3218,4000.0
2013-09-24 11:10:00,88.51,88.56,88.51,88.55,8100.0,72.3055,72.3463,72.3055,72.3382,8100.0
2013-09-24 11:15:00,88.56,88.59,88.55,88.59,23300.0,72.3463,72.3708,72.3382,72.3708,23300.0
2013-09-24 11:20:00,88.58,88.58,88.52,88.55,10600.0,72.3627,72.3627,72.3137,72.3382,10600.0
2013-09-24 11:25:00,88.55,88.55,88.5,88.5,13100.0,72.3382,72.3382,72.2973,72.2973,13100.0
2013-09-24 11:30:00,88.51,88.56,88.51,88.55,19500.0,72.3055,72.3463,72.3055,72.3382,19500.0
2013-09-24 11:35:00,88.53,88.54,88.51,88.53,124200.0,72.3218,72.33,72.3055,72.3218,124200.0
2013-09-24 11:40:00,88.53,88.55,88.53,88.54,5300.0,72.3218,72.3382,72.3218,72.33,5300.0
2013-09-24 11:45:00,88.55,88.55,88.51,88.51,8800.0,72.3382,72.3382,72.3055,72.3055,8800.0
2013-09-24 11:50:00,88.51,88.55,88.49,88.55,6100.0,72.3055,72.3382,72.2891,72.3382,6100.0
2013-09-24 11:55:00,88.55,88.56,88.54,88.56,7700.0,72.3382,72.3463,72.33,72.3463,7700.0
2013-09-24 12:00:00,88.59,88.59,88.52,88.52,28800.0,72.3708,72.3708,72.3137,72.3137,28800.0
2013-09-24 12:05:00,88.51,88.56,88.51,88.55,13000.0,72.3055,72.3463,72.3055,72.3382,13000.0
2013-09-24 12:10:00,88.55,88.58,88.55,88.57,6700.0,72.3382,72.3627,72.3382,72.3545,6700.0
2013-09-24 12:15:00,88.57,88.57,88.54,88.55,16100.0,72.3545,72.3545,72.33,72.3382,16100.0
2013-09-24 12:20:00,88.55,88.58,88.55,88.57,12200.0,72.3382,72.3627,72.3382,72.3545,12200.0
2013-09-24 12:25:00,88.58,88.61,88.57,88.61,18600.0,72.3627,72.3872,72.3545,72.3872,18600.0
2013-09-24 12:30:00,88.61,88.62,88.59,88.6,24900.0,72.3872,72.3953,72.3708,72.379,24900.0
2013-09-24 12:35:00,88.63,88.67,88.63,88.65,39400.0,72.4035,72.4362,72.4035,72.4199,39400.0
2013-09-24 12:40:00,88.64,88.68,88.64,88.68,10800.0,72.4117,72.4444,72.4117,72.4444,10800.0
2013-09-24 12:45:00,88.68,88.69,88.66,88.67,15000.0,72.4444,72.4525,72.428,72.4362,15000.0
2013-09-24 12:50:00,88.66,88.67,88.62,88.63,5600.0,72.428,72.4362,72.3953,72.4035,5600.0
2013-09-24 12:55:00,88.63,88.66,88.62,88.63,2900.0,72.4035,72.428,72.3953,72.4035,2900.0
2013-09-24 13:00:00,88.64,88.66,88.63,88.64,28900.0,72.4117,72.428,72.4035,72.4117,28900.0
2013-09-24 13:05:00,88.64,88.66,88.62,88.62,8900.0,72.4117,72.428,72.3953,72.3953,8900.0
2013-09-24 13:10:00,88.63,88.67,88.63,88.67,10400.0,72.4035,72.4362,72.4035,72.4362,10400.0
2013-09-24 13:15:00,88.65,88.65,88.63,88.64,5000.0,72.4199,72.4199,72.4035,72.4117,5000.0
2013-09-24 13:20:00,88.64,88.65,88.63,88.64,11100.0,72.4117,72.4199,72.4035,72.4117,11100.0
2013-09-24 13:25:00,88.64,88.69,88.63,88.69,21500.0,72.4117,72.4525,72.4035,72.4525,21500.0
2013-09-24 13:30:00,88.68,88.7,88.68,88.69,6400.0,72.4444,72.4607,72.4444,72.4525,6400.0
2013-09-24 13:35:00,88.7,88.7,88.67,88.69,20300.0,72.4607,72.4607,72.4362,72.4525,20300.0
2013-09-24 13:40:00,88.7,88.72,88.69,88.71,27400.0,72.4607,72.477,72.4525,72.4689,27400.0
2013-09-24 13:45:00,88.71,88.76,88.71,88.73,14900.0,72.4689,72.5097,72.4689,72.4852,14900.0
2013-09-24 13:50:00,88.74,88.75,88.72,88.72,22400.0,72.4934,72.5015,72.477,72.477,22400.0
2013-09-24 13:55:00,88.71,88.71,88.66,88.67,12700.0,72.4689,72.4689,72.428,72.4362,12700.0
2013-09-24 14:00:00,88.66,88.7,88.66,88.69,12700.0,72.428,72.4607,72.428,72.4525,12700.0
2013-09-24 14:05:00,88.68,88.69,88.64,88.69,10300.0,72.4444,72.4525,72.4117,72.4525,10300.0
2013-09-24 14:10:00,88.69,88.69,88.65,88.66,6600.0,72.4525,72.4525,72.4199,72.428,6600.0
2013-09-24 14:15:00,88.66,88.67,88.64,88.66,11200.0,72.428,72.4362,72.4117,72.428,11200.0
2013-09-24 14:20:00,88.67,88.67,88.62,88.62,7300.0,72.4362,72.4362,72.3953,72.3953,7300.0
2013-09-24 14:25:00,88.62,88.62,88.54,88.56,20100.0,72.3953,72.3953,72.33,72.3463,20100.0
2013-09-24 14:30:00,88.56,88.59,88.55,88.57,8900.0,72.3463,72.3708,72.3382,72.3545,8900.0
2013-09-24 14:35:00,88.58,88.58,88.55,88.56,13300.0,72.3627,72.3627,72.3382,72.3463,13300.0
2013-09-24 14:40:00,88.56,88.57,88.54,88.57,11200.0,72.3463,72.3545,72.33,72.3545,11200.0
2013-09-24 14:45:00,88.57,88.6,88.57,88.57,13300.0,72.3545,72.379,72.3545,72.3545,13300.0
2013-09-24 14:50:00,88.58,88.58,88.52,88.58,17100.0,72.3627,72.3627,72.3137,72.3627,17100.0
2013-09-24 14:55:00,88.57,88.59,88.53,88.53,13300.0,72.3545,72.3708,72.3218,72.3218,13300.0
2013-09-24 15:00:00,88.54,88.54,88.47,88.49,42000.0,72.33,72.33,72.2728,72.2891,42000.0
2013-09-24 15:05:00,88.49,88.52,88.47,88.52,11300.0,72.2891,72.3137,72.2728,72.3137,11300.0
2013-09-24 15:10:00,88.51,88.53,88.48,88.53,12300.0,72.3055,72.3218,72.281,72.3218,12300.0
2013-09-24 15:15:00,88.53,88.58,88.52,88.56,42300.0,72.3218,72.3627,72.3137,72.3463,42300.0
2013-09-24 15:20:00,88.55,88.58,88.54,88.55,17400.0,72.3382,72.3627,72.33,72.3382,17400.0
2013-09-24 15:25:00,88.55,88.56,88.43,88.44,38600.0,72.3382,72.3463,72.2401,72.2483,38600.0
2013-09-24 15:30:00,88.44,88.44,88.39,88.39,30600.0,72.2483,72.2483,72.2075,72.2075,30600.0
2013-09-24 15:35:00,88.4,88.4,88.33,88.33,18100.0,72.2156,72.2156,72.1584,72.1584,18100.0
2013-09-24 15:40:00,88.34,88.38,88.31,88.37,24400.0,72.1666,72.1993,72.1421,72.1911,24400.0
2013-09-24 15:45:00,88.36,88.38,88.25,88.25,32300.0,72.1829,72.1993,72.0931,72.0931,32300.0
2013-09-24 15:50:00,88.24,88.26,88.2,88.22,47700.0,72.0849,72.1013,72.0522,72.0686,47700.0
2013-09-24 15:55:00,88.23,88.24,88.15,88.24,72400.0,72.0767,72.0849,72.0114,72.0849,72400.0
2013-09-25 09:30:00,88.32,88.34,88.17,88.2,40800.0,72.1503,72.1666,72.0277,72.0522,40800.0
2013-09-25 09:35:00,88.17,88.18,88.07,88.12,18900.0,72.0277,72.0359,71.946,71.9869,18900.0
2013-09-25 09:40:00,88.1,88.21,88.06,88.14,32400.0,71.9705,72.0604,71.9379,72.0032,32400.0
2013-09-25 09:45:00,88.14,88.16,88.0,88.12,46600.0,72.0032,72.0196,71.8889,71.9869,46600.0
2013-09-25 09:50:00,88.13,88.17,88.06,88.16,39000.0,71.9951,72.0277,71.9379,72.0196,39000.0
2013-09-25 09:55:00,88.15,88.2,88.11,88.14,31700.0,72.0114,72.0522,71.9787,72.0032,31700.0
2013-09-25 10:00:00,88.14,88.26,88.02,88.21,38900.0,72.0032,72.1013,71.9052,72.0604,38900.0
2013-09-25 10:05:00,88.22,88.22,88.05,88.05,25800.0,72.0686,72.0686,71.9297,71.9297,25800.0
2013-09-25 10:10:00,88.07,88.07,87.95,88.01,35100.0,71.946,71.946,71.848,71.897,35100.0
2013-09-25 10:15:00,88.03,88.09,88.02,88.04,19200.0,71.9134,71.9624,71.9052,71.9215,19200.0
2013-09-25 10:20:00,88.03,88.13,87.99,88.12,20700.0,71.9134,71.9951,71.8807,71.9869,20700.0
2013-09-25 10:25:00,88.13,88.22,88.09,88.22,21900.0,71.9951,72.0686,71.9624,72.0686,21900.0
2013-09-25 10:30:00,88.2,88.25,88.15,88.25,5300.0,72.0522,72.0931,72.0114,72.0931,5300.0
2013-09-25 10:35:00,88.26,88.29,88.21,88.25,62800.0,72.1013,72.1258,72.0604,72.0931,62800.0
2013-09-25 10:40:00,88.25,88.3,88.25,88.25,8800.0,72.0931,72.1339,72.0931,72.0931,8800.0
2013-09-25 10:45:00,88.25,88.27,88.21,88.21,14000.0,72.0931,72.1094,72.0604,72.0604,14000.0
2013-09-25 10:50:00,88.21,88.26,88.21,88.24,14200.0,72.0604,72.1013,72.0604,72.0849,14200.0
2013-09-25 10:55:00,88.27,88.27,88.19,88.19,6400.0,72.1094,72.1094,72.0441,72.0441,6400.0
2013-09-25 11:00:00,88.21,88.22,88.13,88.13,17000.0,72.0604,72.0686,71.9951,71.9951,17000.0
2013-09-25 11:05:00,88.13,88.19,88.13,88.18,9400.0,71.9951,72.0441,71.9951,72.0359,9400.0
2013-09-25 11:10:00,88.18,88.2,88.16,88.2,23300.0,72.0359,72.0522,72.0196,72.0522,23300.0
2013-09-25 11:15:00,88.25,88.4,88.25,88.37,14800.0,72.0931,72.2156,72.0931,72.1911,14800.0
2013-09-25 11:20:00,88.39,88.42,88.36,88.37,7500.0,72.2075,72.232,72.1829,72.1911,7500.0
2013-09-25 11:25:00,88.37,88.45,88.37,88.43,19300.0,72.1911,72.2565,72.1911,72.2401,19300.0
2013-09-25 11:30:00,88.43,88.46,88.41,88.42,10800.0,72.2401,72.2646,72.2238,72.232,10800.0
2013-09-25 11:35:00,88.43,88.49,88.42,88.46,6400.0,72.2401,72.2891,72.232,72.2646,6400.0
2013-09-25 11:40:00,88.46,88.47,88.41,88.44,29700.0,72.2646,72.2728,72.2238,72.2483,29700.0
2013-09-25 11:45:00,88.44,88.45,88.43,88.44,3700.0,72.2483,72.2565,72.2401,72.2483,3700.0
2013-09-25 11:50:00,88.44,88.5,88.44,88.5,6700.0,72.2483,72.2973,72.2483,72.2973,6700.0
2013-09-25 11:55:00,88.5,88.5,88.47,88.47,5600.0,72.2973,72.2973,72.2728,72.2728,5600.0
2013-09-25 12:00:00,88.47,88.47,88.39,88.4,40500.0,72.2728,72.2728,72.2075,72.2156,40500.0
2013-09-25 12:05:00,88.41,88.45,88.41,88.41,30700.0,72.2238,72.2565,72.2238,72.2238,30700.0
2013-09-25 12:10:00,88.42,88.44,88.41,88.44,7300.0,72.232,72.2483,72.2238,72.2483,7300.0
2013-09-25 12:15:00,88.44,88.48,88.44,88.44,11500.0,72.2483,72.281,72.2483,72.2483,11500.0
2013-09-25 12:20:00,88.41,88.41,88.26,88.26,15500.0,72.2238,72.2238,72.1013,72.1013,15500.0
2013-09-25 12:25:00,88.25,88.31,88.22,88.31,20200.0,72.0931,72.1421,72.0686,72.1421,20200.0
2013-09-25 12:30:00,88.31,88.32,88.28,88.31,10400.0,72.1421,72.1503,72.1176,72.1421,10400.0
2013-09-25 12:35:00,88.3,88.33,88.3,88.33,4800.0,72.1339,72.1584,72.1339,72.1584,4800.0
2013-09-25 12:40:00,88.32,88.32,88.27,88.31,11400.0,72.1503,72.1503,72.1094,72.1421,11400.0
2013-09-25 12:45:00,88.31,88.38,88.31,88.37,4000.0,72.1421,72.1993,72.1421,72.1911,4000.0
2013-09-25 12:50:00,88.38,88.38,88.28,88.28,5700.0,72.1993,72.1993,72.1176,72.1176,5700.0
2013-09-25 12:55:00,88.31,88.36,88.31,88.35,13200.0,72.1421,72.1829,72.1421,72.1748,13200.0
2013-09-25 13:00:00,88.37,88.43,88.37,88.4,29200.0,72.1911,72.2401,72.1911,72.2156,29200.0
2013-09-25 13:05:00,88.39,88.42,88.39,88.39,2900.0,72.2075,72.232,72.2075,72.2075,2900.0
2013-09-25 13:10:00,88.39,88.42,88.39,88.4,1800.0,72.2075,72.232,72.2075,72.2156,1800.0
2013-09-25 13:15:00,88.4,88.4,88.34,88.36,3500.0,72.2156,72.2156,72.1666,72.1829,3500.0
2013-09-25 13:20:00,88.35,88.36,88.34,88.36,5200.0,72.1748,72.1829,72.1666,72.1829,5200.0
2013-09-25 13:25:00,88.34,88.34,88.28,88.28,9100.0,72.1666,72.1666,72.1176,72.1176,9100.0
2013-09-25 13:30:00,88.25,88.25,88.09,88.12,20400.0,72.0931,72.0931,71.9624,71.9869,20400.0
2013-09-25 13:35:00,88.1,88.15,88.03,88.05,12400.0,71.9705,72.0114,71.9134,71.9297,12400.0
2013-09-25 13:40:00,88.04,88.07,87.99,87.99,5500.0,71.9215,71.946,71.8807,71.8807,5500.0
2013-09-25 13:45:00,87.99,88.07,87.99,88.07,16800.0,71.8807,71.946,71.8807,71.946,16800.0
2013-09-25 13:50:00,88.08,88.08,87.97,88.01,7500.0,71.9542,71.9542,71.8643,71.897,7500.0
2013-09-25 13:55:00,88.01,88.17,88.01,88.17,15700.0,71.897,72.0277,71.897,72.0277,15700.0
2013-09-25 14:00:00,88.15,88.2,88.15,88.18,3200.0,72.0114,72.0522,72.0114,72.0359,3200.0
2013-09-25 14:05:00,88.2,88.22,88.07,88.09,16900.0,72.0522,72.0686,71.946,71.9624,16900.0
2013-09-25 14:10:00,88.08,88.14,88.04,88.14,11700.0,71.9542,72.0032,71.9215,72.0032,11700.0
2013-09-25 14:15:00,88.12,88.22,88.11,88.14,20300.0,71.9869,72.0686,71.9787,72.0032,20300.0
2013-09-25 14:20:00,88.15,88.2,88.12,88.14,8500.0,72.0114,72.0522,71.9869,72.0032,8500.0
2013-09-25 14:25:00,88.14,88.21,88.13,88.14,9800.0,72.0032,72.0604,71.9951,72.0032,9800.0
2013-09-25 14:30:00,88.14,88.15,88.09,88.12,11100.0,72.0032,72.0114,71.9624,71.9869,11100.0
2013-09-25 14:35:00,88.11,88.13,88.07,88.12,4900.0,71.9787,71.9951,71.946,71.9869,4900.0
2013-09-25 14:40:00,88.11,88.17,88.1,88.14,5300.0,71.9787,72.0277,71.9705,72.0032,5300.0
2013-09-25 14:45:00,88.15,88.2,88.15,88.18,31100.0,72.0114,72.0522,72.0114,72.0359,31100.0
2013-09-25 14:50:00,88.17,88.18,88.15,88.17,6300.0,72.0277,72.0359,72.0114,72.0277,6300.0
2013-09-25 14:55:00,88.18,88.2,88.1,88.1,13300.0,72.0359,72.0522,71.9705,71.9705,13300.0
2013-09-25 15:00:00,88.11,88.15,88.11,88.12,4000.0,71.9787,72.0114,71.9787,71.9869,4000.0
2013-09-25 15:05:00,88.12,88.19,88.09,88.19,13700.0,71.9869,72.0441,71.9624,72.0441,13700.0
2013-09-25 15:10:00,88.17,88.28,88.17,88.24,12000.0,72.0277,72.1176,72.0277,72.0849,12000.0
2013-09-25 15:15:00,88.24,88.24,88.19,88.2,9400.0,72.0849,72.0849,72.0441,72.0522,9400.0
2013-09-25 15:20:00,88.2,88.21,88.12,88.14,12100.0,72.0522,72.0604,71.9869,72.0032,12100.0
2013-09-25 15:25:00,88.13,88.13,88.07,88.11,21700.0,71.9951,71.9951,71.946,71.9787,21700.0
2013-09-25 15:30:00,88.1,88.14,88.08,88.13,29100.0,71.9705,72.0032,71.9542,71.9951,29100.0
2013-09-25 15:35:00,88.15,88.18,88.11,88.14,18900.0,72.0114,72.0359,71.9787,72.0032,18900.0
2013-09-25 15:40:00,88.16,88.19,88.14,88.16,19000.0,72.0196,72.0441,72.0032,72.0196,19000.0
2013-09-25 15:45:00,88.17,88.17,88.11,88.13,18600.0,72.0277,72.0277,71.9787,71.9951,18600.0
2013-09-25 15:50:00,88.13,88.13,88.07,88.1,24500.0,71.9951,71.9951,71.946,71.9705,24500.0
2013-09-25 15:55:00,88.08,88.1,88.04,88.05,28000.0,71.9542,71.9705,71.9215,71.9297,28000.0
2013-09-26 09:30:00,88.19,88.34,88.19,88.34,81100.0,72.0441,72.1666,72.0441,72.1666,81100.0
2013-09-26 09:35:00,88.33,88.47,88.33,88.43,21300.0,72.1584,72.2728,72.1584,72.2401,21300.0
2013-09-26 09:40:00,88.45,88.46,88.42,88.46,2800.0,72.2565,72.2646,72.232,72.2646,2800.0
2013-09-26 09:45:00,88.44,88.55,88.44,88.52,12000.0,72.2483,72.3382,72.2483,72.3137,12000.0
2013-09-26 09:50:00,88.54,88.54,88.48,88.49,5800.0,72.33,72.33,72.281,72.2891,5800.0
2013-09-26 09:55:00,88.5,88.53,88.49,88.51,11200.0,72.2973,72.3218,72.2891,72.3055,11200.0
2013-09-26 10:00:00,88.53,88.62,88.49,88.62,14900.0,72.3218,72.3953,72.2891,72.3953,14900.0
2013-09-26 10:05:00,88.63,88.66,88.62,88.64,14000.0,72.4035,72.428,72.3953,72.4117,14000.0
2013-09-26 10:10:00,88.65,88.65,88.51,88.51,29300.0,72.4199,72.4199,72.3055,72.3055,29300.0
2013-09-26 10:15:00,88.51,88.57,88.51,88.56,19800.0,72.3055,72.3545,72.3055,72.3463,19800.0
2013-09-26 10:20:00,88.57,88.57,88.47,88.49,12000.0,72.3545,72.3545,72.2728,72.2891,12000.0
2013-09-26 10:25:00,88.5,88.57,88.49,88.51,8500.0,72.2973,72.3545,72.2891,72.3055,8500.0
2013-09-26 10:30:00,88.53,88.55,88.49,88.5,5500.0,72.3218,72.3382,72.2891,72.2973,5500.0
2013-09-26 10:35:00,88.5,88.5,88.45,88.5,9900.0,72.2973,72.2973,72.2565,72.2973,9900.0
2013-09-26 10:40:00,88.49,88.5,88.4,88.41,22800.0,72.2891,72.2973,72.2156,72.2238,22800.0
2013-09-26 10:45:00,88.38,88.38,88.19,88.29,21400.0,72.1993,72.1993,72.0441,72.1258,21400.0
2013-09-26 10:50:00,88.28,88.3,88.22,88.27,11600.0,72.1176,72.1339,72.0686,72.1094,11600.0
2013-09-26 10:55:00,88.26,88.26,88.19,88.26,22500.0,72.1013,72.1013,72.0441,72.1013,22500.0
2013-09-26 11:00:00,88.25,88.25,88.12,88.13,11100.0,72.0931,72.0931,71.9869,71.9951,11100.0
2013-09-26 11:05:00,88.13,88.18,88.1,88.17,7500.0,71.9951,72.0359,71.9705,72.0277,7500.0
2013-09-26 11:10:00,88.16,88.2,88.13,88.19,8500.0,72.0196,72.0522,71.9951,72.0441,8500.0
2013-09-26 11:15:00,88.19,88.2,88.11,88.14,12700.0,72.0441,72.0522,71.9787,72.0032,12700.0
2013-09-26 11:20:00,88.14,88.22,88.1,88.22,21000.0,72.0032,72.0686,71.9705,72.0686,21000.0
2013-09-26 11:25:00,88.22,88.27,88.22,88.24,15300.0,72.0686,72.1094,72.0686,72.0849,15300.0
2013-09-26 11:30:00,88.25,88.27,88.2,88.23,12200.0,72.0931,72.1094,72.0522,72.0767,12200.0
2013-09-26 11:35:00,88.24,88.25,88.2,88.2,4500.0,72.0849,72.0931,72.0522,72.0522,4500.0
2013-09-26 11:40:00,88.2,88.28,88.2,88.28,7100.0,72.0522,72.1176,72.0522,72.1176,7100.0
2013-09-26 11:45:00,88.29,88.32,88.27,88.27,13400.0,72.1258,72.1503,72.1094,72.1094,13400.0
2013-09-26 11:50:00,88.26,88.26,88.2,88.25,8500.0,72.1013,72.1013,72.0522,72.0931,8500.0
2013-09-26 11:55:00,88.25,88.3,88.25,88.27,11700.0,72.0931,72.1339,72.0931,72.1094,11700.0
2013-09-26 12:00:00,88.28,88.3,88.25,88.25,12100.0,72.1176,72.1339,72.0931,72.0931,12100.0
2013-09-26 12:05:00,88.26,88.28,88.23,88.24,3700.0,72.1013,72.1176,72.0767,72.0849,3700.0
2013-09-26 12:10:00,88.23,88.26,88.23,88.25,9100.0,72.0767,72.1013,72.0767,72.0931,9100.0
2013-09-26 12:15:00,88.25,88.25,88.2,88.21,6400.0,72.0931,72.0931,72.0522,72.0604,6400.0
2013-09-26 12:20:00,88.22,88.26,88.21,88.25,8900.0,72.0686,72.1013,72.0604,72.0931,8900.0
2013-09-26 12:25:00,88.25,88.31,88.25,88.3,18800.0,72.0931,72.1421,72.0931,72.1339,18800.0
2013-09-26 12:30:00,88.31,88.39,88.31,88.36,9500.0,72.1421,72.2075,72.1421,72.1829,9500.0
2013-09-26 12:35:00,88.38,88.39,88.35,88.35,7000.0,72.1993,72.2075,72.1748,72.1748,7000.0
2013-09-26 12:40:00,88.35,88.38,88.35,88.38,10900.0,72.1748,72.1993,72.1748,72.1993,10900.0
2013-09-26 12:45:00,88.39,88.39,88.35,88.36,15000.0,72.2075,72.2075,72.1748,72.1829,15000.0
2013-09-26 12:50:00,88.36,88.36,88.29,88.32,12800.0,72.1829,72.1829,72.1258,72.1503,12800.0
2013-09-26 12:55:00,88.3,88.34,88.3,88.34,8200.0,72.1339,72.1666,72.1339,72.1666,8200.0
2013-09-26 13:00:00,88.34,88.36,88.34,88.36,7800.0,72.1666,72.1829,72.1666,72.1829,7800.0
2013-09-26 13:05:00,88.36,88.41,88.36,88.39,10800.0,72.1829,72.2238,72.1829,72.2075,10800.0
2013-09-26 13:10:00,88.39,88.44,88.38,88.44,10900.0,72.2075,72.2483,72.1993,72.2483,10900.0
2013-09-26 13:15:00,88.44,88.44,88.41,88.43,3900.0,72.2483,72.2483,72.2238,72.2401,3900.0
2013-09-26 13:20:00,88.42,88.43,88.39,88.4,6500.0,72.232,72.2401,72.2075,72.2156,6500.0
2013-09-26 13:25:00,88.4,88.44,88.39,88.43,9800.0,72.2156,72.2483,72.2075,72.2401,9800.0
2013-09-26 13:30:00,88.44,88.45,88.37,88.37,11000.0,72.2483,72.2565,72.1911,72.1911,11000.0
2013-09-26 13:35:00,88.37,88.37,88.3,88.3,12600.0,72.1911,72.1911,72.1339,72.1339,12600.0
2013-09-26 13:40:00,88.32,88.34,88.25,88.25,6000.0,72.1503,72.1666,72.0931,72.0931,6000.0
2013-09-26 13:45:00,88.24,88.29,88.23,88.29,5900.0,72.0849,72.1258,72.0767,72.1258,5900.0
2013-09-26 13:50:00,88.28,88.31,88.27,88.29,3600.0,72.1176,72.1421,72.1094,72.1258,3600.0
2013-09-26 13:55:00,88.3,88.34,88.3,88.31,16000.0,72.1339,72.1666,72.1339,72.1421,16000.0
2013-09-26 14:00:00,88.28,88.3,88.18,88.21,5800.0,72.1176,72.1339,72.0359,72.0604,5800.0
2013-09-26 14:05:00,88.17,88.22,88.14,88.21,13100.0,72.0277,72.0686,72.0032,72.0604,13100.0
2013-09-26 14:10:00,88.21,88.25,88.17,88.22,23700.0,72.0604,72.0931,72.0277,72.0686,23700.0
2013-09-26 14:15:00,88.21,88.25,88.21,88.23,7600.0,72.0604,72.0931,72.0604,72.0767,7600.0
2013-09-26 14:20:00,88.23,88.23,88.17,88.21,12900.0,72.0767,72.0767,72.0277,72.0604,12900.0
2013-09-26 14:25:00,88.22,88.25,88.22,88.24,7200.0,72.0686,72.0931,72.0686,72.0849,7200.0
2013-09-26 14:30:00,88.24,88.24,88.19,88.21,23500.0,72.0849,72.0849,72.0441,72.0604,23500.0
2013-09-26 14:35:00,88.22,88.22,88.17,88.2,10000.0,72.0686,72.0686,72.0277,72.0522,10000.0
2013-09-26 14:40:00,88.19,88.21,88.11,88.18,41900.0,72.0441,72.0604,71.9787,72.0359,41900.0
2013-09-26 14:45:00,88.18,88.18,88.12,88.13,7000.0,72.0359,72.0359,71.9869,71.9951,7000.0
2013-09-26 14:50:00,88.13,88.16,88.11,88.15,15500.0,71.9951,72.0196,71.9787,72.0114,15500.0
2013-09-26 14:55:00,88.14,88.19,88.14,88.16,11800.0,72.0032,72.0441,72.0032,72.0196,11800.0
2013-09-26 15:00:00,88.15,88.17,88.14,88.14,8600.0,72.0114,72.0277,72.0032,72.0032,8600.0
2013-09-26 15:05:00,88.16,88.22,88.13,88.21,32600.0,72.0196,72.0686,71.9951,72.0604,32600.0
2013-09-26 15:10:00,88.19,88.19,88.1,88.13,15400.0,72.0441,72.0441,71.9705,71.9951,15400.0
2013-09-26 15:15:00,88.12,88.16,88.12,88.15,12100.0,71.9869,72.0196,71.9869,72.0114,12100.0
2013-09-26 15:20:00,88.11,88.19,88.11,88.17,8700.0,71.9787,72.0441,71.9787,72.0277,8700.0
2013-09-26 15:25:00,88.15,88.19,88.13,88.15,29300.0,72.0114,72.0441,71.9951,72.0114,29300.0
2013-09-26 15:30:00,88.13,88.23,88.13,88.18,15700.0,71.9951,72.0767,71.9951,72.0359,15700.0
2013-09-26 15:35:00,88.18,88.25,88.18,88.24,22000.0,72.0359,72.0931,72.0359,72.0849,22000.0
2013-09-26 15:40:00,88.23,88.26,88.23,88.25,26400.0,72.0767,72.1013,72.0767,72.0931,26400.0
2013-09-26 15:45:00,88.24,88.3,88.24,88.29,20900.0,72.0849,72.1339,72.0849,72.1258,20900.0
2013-09-26 15:50:00,88.29,88.3,88.25,88.26,22700.0,72.1258,72.1339,72.0931,72.1013,22700.0
2013-09-26 15:55:00,88.25,88.41,88.24,88.41,28300.0,72.0931,72.2238,72.0849,72.2238,28300.0
2013-09-27 09:30:00,87.98,88.0,87.89,87.92,57100.0,71.8725,71.8889,71.799,71.8235,57100.0
2013-09-27 09:35:00,87.93,88.01,87.9,87.9,23900.0,71.8317,71.897,71.8072,71.8072,23900.0
2013-09-27 09:40:00,87.91,88.02,87.88,88.0,169900.0,71.8153,71.9052,71.7908,71.8889,169900.0
2013-09-27 09:45:00,87.99,88.0,87.93,87.98,25300.0,71.8807,71.8889,71.8317,71.8725,25300.0
2013-09-27 09:50:00,87.98,87.99,87.92,87.93,34500.0,71.8725,71.8807,71.8235,71.8317,34500.0
2013-09-27 09:55:00,87.93,87.97,87.86,87.89,11500.0,71.8317,71.8643,71.7745,71.799,11500.0
2013-09-27 10:00:00,87.91,87.93,87.79,87.81,45100.0,71.8153,71.8317,71.7173,71.7336,45100.0
2013-09-27 10:05:00,87.81,87.91,87.81,87.86,38500.0,71.7336,71.8153,71.7336,71.7745,38500.0
2013-09-27 10:10:00,87.84,87.91,87.84,87.89,44700.0,71.7582,71.8153,71.7582,71.799,44700.0
2013-09-27 10:15:00,87.88,88.0,87.88,87.93,45600.0,71.7908,71.8889,71.7908,71.8317,45600.0
2013-09-27 10:20:00,87.93,87.96,87.91,87.92,22300.0,71.8317,71.8562,71.8153,71.8235,22300.0
2013-09-27 10:25:00,87.92,87.97,87.88,87.95,19200.0,71.8235,71.8643,71.7908,71.848,19200.0
2013-09-27 10:30:00,87.95,88.06,87.93,88.05,21800.0,71.848,71.9379,71.8317,71.9297,21800.0
2013-09-27 10:35:00,88.06,88.12,88.06,88.08,39700.0,71.9379,71.9869,71.9379,71.9542,39700.0
2013-09-27 10:40:00,88.08,88.09,88.04,88.05,28500.0,71.9542,71.9624,71.9215,71.9297,28500.0
2013-09-27 10:45:00,88.06,88.08,88.04,88.05,32900.0,71.9379,71.9542,71.9215,71.9297,32900.0
2013-09-27 10:50:00,88.05,88.06,88.0,88.0,27500.0,71.9297,71.9379,71.8889,71.8889,27500.0
2013-09-27 10:55:00,88.0,88.06,88.0,88.05,26800.0,71.8889,71.9379,71.8889,71.9297,26800.0
2013-09-27 11:00:00,88.05,88.07,88.01,88.01,16900.0,71.9297,71.946,71.897,71.897,16900.0
2013-09-27 11:05:00,88.01,88.02,87.94,87.97,31900.0,71.897,71.9052,71.8398,71.8643,31900.0
2013-09-27 11:10:00,87.97,88.01,87.93,87.97,20300.0,71.8643,71.897,71.8317,71.8643,20300.0
2013-09-27 11:15:00,87.97,87.98,87.92,87.93,12100.0,71.8643,71.8725,71.8235,71.8317,12100.0
2013-09-27 11:20:00,87.92,87.99,87.92,87.97,10700.0,71.8235,71.8807,71.8235,71.8643,10700.0
2013-09-27 11:25:00,87.97,88.03,87.97,88.02,31800.0,71.8643,71.9134,71.8643,71.9052,31800.0
2013-09-27 11:30:00,88.02,88.04,87.99,88.04,30000.0,71.9052,71.9215,71.8807,71.9215,30000.0
2013-09-27 11:35:00,88.04,88.15,88.03,88.09,34700.0,71.9215,72.0114,71.9134,71.9624,34700.0
2013-09-27 11:40:00,88.09,88.11,88.07,88.07,6800.0,71.9624,71.9787,71.946,71.946,6800.0
2013-09-27 11:45:00,88.05,88.07,88.03,88.04,13900.0,71.9297,71.946,71.9134,71.9215,13900.0
2013-09-27 11:50:00,88.04,88.07,88.03,88.04,47800.0,71.9215,71.946,71.9134,71.9215,47800.0
2013-09-27 11:55:00,88.04,88.08,88.03,88.06,6000.0,71.9215,71.9542,71.9134,71.9379,6000.0
2013-09-27 12:00:00,88.04,88.09,88.04,88.09,8300.0,71.9215,71.9624,71.9215,71.9624,8300.0
2013-09-27 12:05:00,88.08,88.08,88.03,88.04,32500.0,71.9542,71.9542,71.9134,71.9215,32500.0
2013-09-27 12:10:00,88.03,88.04,88.01,88.04,10300.0,71.9134,71.9215,71.897,71.9215,10300.0
2013-09-27 12:15:00,88.04,88.11,88.03,88.11,12300.0,71.9215,71.9787,71.9134,71.9787,12300.0
2013-09-27 12:20:00,88.11,88.13,88.1,88.12,7600.0,71.9787,71.9951,71.9705,71.9869,7600.0
2013-09-27 12:25:00,88.12,88.12,88.08,88.08,52100.0,71.9869,71.9869,71.9542,71.9542,52100.0
2013-09-27 12:30:00,88.09,88.14,88.09,88.14,7300.0,71.9624,72.0032,71.9624,72.0032,7300.0
2013-09-27 12:35:00,88.13,88.14,88.06,88.08,26400.0,71.9951,72.0032,71.9379,71.9542,26400.0
2013-09-27 12:40:00,88.09,88.1,88.07,88.1,4100.0,71.9624,71.9705,71.946,71.9705,4100.0
2013-09-27 12:45:00,88.08,88.08,88.04,88.05,12000.0,71.9542,71.9542,71.9215,71.9297,12000.0
2013-09-27 12:50:00,88.05,88.09,88.04,88.09,20200.0,71.9297,71.9624,71.9215,71.9624,20200.0
2013-09-27 12:55:00,88.09,88.1,88.08,88.09,7400.0,71.9624,71.9705,71.9542,71.9624,7400.0
2013-09-27 13:00:00,88.1,88.12,88.08,88.08,10400.0,71.9705,71.9869,71.9542,71.9542,10400.0
2013-09-27 13:05:00,88.09,88.11,88.08,88.1,11300.0,71.9624,71.9787,71.9542,71.9705,11300.0
2013-09-27 13:10:00,88.11,88.13,88.09,88.13,10600.0,71.9787,71.9951,71.9624,71.9951,10600.0
2013-09-27 13:15:00,88.14,88.15,88.11,88.11,12600.0,72.0032,72.0114,71.9787,71.9787,12600.0
2013-09-27 13:20:00,88.11,88.11,88.05,88.07,11300.0,71.9787,71.9787,71.9297,71.946,11300.0
2013-09-27 13:25:00,88.07,88.07,88.04,88.05,12700.0,71.946,71.946,71.9215,71.9297,12700.0
2013-09-27 13:30:00,88.04,88.07,88.02,88.06,9600.0,71.9215,71.946,71.9052,71.9379,9600.0
2013-09-27 13:35:00,88.07,88.07,88.05,88.06,5800.0,71.946,71.946,71.9297,71.9379,5800.0
2013-09-27 13:40:00,88.06,88.1,88.06,88.08,6700.0,71.9379,71.9705,71.9379,71.9542,6700.0
2013-09-27 13:45:00,88.09,88.09,88.06,88.07,4200.0,71.9624,71.9624,71.9379,71.946,4200.0
2013-09-27 13:50:00,88.07,88.09,88.07,88.08,5700.0,71.946,71.9624,71.946,71.9542,5700.0
2013-09-27 13:55:00,88.07,88.08,88.04,88.05,7400.0,71.946,71.9542,71.9215,71.9297,7400.0
2013-09-27 14:00:00,88.06,88.06,88.03,88.05,6100.0,71.9379,71.9379,71.9134,71.9297,6100.0
2013-09-27 14:05:00,88.05,88.07,87.97,87.97,21500.0,71.9297,71.946,71.8643,71.8643,21500.0
2013-09-27 14:10:00,87.97,87.99,87.96,87.98,30200.0,71.8643,71.8807,71.8562,71.8725,30200.0
2013-09-27 14:15:00,87.98,87.98,87.93,87.95,24800.0,71.8725,71.8725,71.8317,71.848,24800.0
2013-09-27 14:20:00,87.94,87.98,87.93,87.97,11900.0,71.8398,71.8725,71.8317,71.8643,11900.0
2013-09-27 14:25:00,87.97,88.0,87.97,88.0,14300.0,71.8643,71.8889,71.8643,71.8889,14300.0
2013-09-27 14:30:00,87.99,88.0,87.97,87.97,10700.0,71.8807,71.8889,71.8643,71.8643,10700.0
2013-09-27 14:35:00,87.97,87.99,87.94,87.97,11800.0,71.8643,71.8807,71.8398,71.8643,11800.0
2013-09-27 14:40:00,87.97,87.99,87.97,87.98,5600.0,71.8643,71.8807,71.8643,71.8725,5600.0
2013-09-27 14:45:00,87.99,88.03,87.99,88.01,19900.0,71.8807,71.9134,71.8807,71.897,19900.0
2013-09-27 14:50:00,88.0,88.03,88.0,88.03,11800.0,71.8889,71.9134,71.8889,71.9134,11800.0
2013-09-27 14:55:00,88.04,88.04,87.97,87.97,26400.0,71.9215,71.9215,71.8643,71.8643,26400.0
2013-09-27 15:00:00,87.97,87.99,87.95,87.95,17800.0,71.8643,71.8807,71.848,71.848,17800.0
2013-09-27 15:05:00,87.95,87.97,87.92,87.95,20200.0,71.848,71.8643,71.8235,71.848,20200.0
2013-09-27 15:10:00,87.96,87.98,87.94,87.96,10400.0,71.8562,71.8725,71.8398,71.8562,10400.0
2013-09-27 15:15:00,87.96,87.96,87.9,87.94,26600.0,71.8562,71.8562,71.8072,71.8398,26600.0
2013-09-27 15:20:00,87.93,87.95,87.92,87.94,19100.0,71.8317,71.848,71.8235,71.8398,19100.0
2013-09-27 15:25:00,87.94,88.01,87.94,88.0,62400.0,71.8398,71.897,71.8398,71.8889,62400.0
2013-09-27 15:30:00,87.99,88.02,87.99,88.01,14900.0,71.8807,71.9052,71.8807,71.897,14900.0
2013-09-27 15:35:00,88.01,88.09,87.99,88.06,50500.0,71.897,71.9624,71.8807,71.9379,50500.0
2013-09-27 15:40:00,88.05,88.09,88.03,88.06,67400.0,71.9297,71.9624,71.9134,71.9379,67400.0
2013-09-27 15:45:00,88.06,88.08,87.98,87.98,25800.0,71.9379,71.9542,71.8725,71.8725,25800.0
2013-09-27 15:50:00,87.99,88.11,87.99,88.09,33400.0,71.8807,71.9787,71.8807,71.9624,33400.0
2013-09-27 15:55:00,88.08,88.13,88.04,88.05,43400.0,71.9542,71.9951,71.9215,71.9297,43400.0
2013-09-30 09:30:00,87.31,87.54,87.1,87.24,157100.0,71.3252,71.5131,71.1536,71.268,157100.0
2013-09-30 09:35:00,87.23,87.32,87.23,87.29,45400.0,71.2598,71.3334,71.2598,71.3088,45400.0
2013-09-30 09:40:00,87.33,87.43,87.33,87.38,34100.0,71.3415,71.4232,71.3415,71.3824,34100.0
2013-09-30 09:45:00,87.4,87.4,87.28,87.29,16200.0,71.3987,71.3987,71.3007,71.3088,16200.0
2013-09-30 09:50:00,87.31,87.33,87.24,87.33,30300.0,71.3252,71.3415,71.268,71.3415,30300.0
2013-09-30 09:55:00,87.32,87.37,87.27,87.31,15200.0,71.3334,71.3742,71.2925,71.3252,15200.0
2013-09-30 10:00:00,87.33,87.42,87.33,87.39,153100.0,71.3415,71.415,71.3415,71.3905,153100.0
2013-09-30 10:05:00,87.38,87.45,87.37,87.4,25900.0,71.3824,71.4396,71.3742,71.3987,25900.0
2013-09-30 10:10:00,87.42,87.43,87.34,87.38,35800.0,71.415,71.4232,71.3497,71.3824,35800.0
2013-09-30 10:15:00,87.39,87.5,87.37,87.5,29900.0,71.3905,71.4804,71.3742,71.4804,29900.0
2013-09-30 10:20:00,87.52,87.54,87.47,87.5,15100.0,71.4967,71.5131,71.4559,71.4804,15100.0
2013-09-30 10:25:00,87.49,87.61,87.49,87.54,20400.0,71.4722,71.5703,71.4722,71.5131,20400.0
2013-09-30 10:30:00,87.54,87.58,87.5,87.53,28100.0,71.5131,71.5458,71.4804,71.5049,28100.0
2013-09-30 10:35:00,87.54,87.63,87.54,87.61,16300.0,71.5131,71.5866,71.5131,71.5703,16300.0
2013-09-30 10:40:00,87.61,87.7,87.59,87.7,28000.0,71.5703,71.6438,71.5539,71.6438,28000.0
2013-09-30 10:45:00,87.71,87.73,87.63,87.63,25200.0,71.652,71.6683,71.5866,71.5866,25200.0
2013-09-30 10:50:00,87.63,87.67,87.62,87.62,13100.0,71.5866,71.6193,71.5784,71.5784,13100.0
2013-09-30 10:55:00,87.63,87.67,87.61,87.67,11800.0,71.5866,71.6193,71.5703,71.6193,11800.0
2013-09-30 11:00:00,87.66,87.67,87.64,87.64,18500.0,71.6111,71.6193,71.5948,71.5948,18500.0
2013-09-30 11:05:00,87.63,87.68,87.62,87.62,30900.0,71.5866,71.6274,71.5784,71.5784,30900.0
2013-09-30 11:10:00,87.62,87.62,87.53,87.53,16100.0,71.5784,71.5784,71.5049,71.5049,16100.0
2013-09-30 11:15:00,87.53,87.55,87.5,87.51,19100.0,71.5049,71.5212,71.4804,71.4886,19100.0
2013-09-30 11:20:00,87.55,87.57,87.53,87.55,8700.0,71.5212,71.5376,71.5049,71.5212,8700.0
2013-09-30 11:25:00,87.57,87.63,87.57,87.6,10000.0,71.5376,71.5866,71.5376,71.5621,10000.0
2013-09-30 11:30:00,87.61,87.67,87.6,87.62,18900.0,71.5703,71.6193,71.5621,71.5784,18900.0
2013-09-30 11:35:00,87.63,87.66,87.61,87.65,10600.0,71.5866,71.6111,71.5703,71.6029,10600.0
2013-09-30 11:40:00,87.67,87.68,87.63,87.65,29600.0,71.6193,71.6274,71.5866,71.6029,29600.0
2013-09-30 11:45:00,87.66,87.7,87.63,87.63,6100.0,71.6111,71.6438,71.5866,71.5866,6100.0
2013-09-30 11:50:00,87.63,87.65,87.62,87.63,11200.0,71.5866,71.6029,71.5784,71.5866,11200.0
2013-09-30 11:55:00,87.66,87.74,87.66,87.74,12200.0,71.6111,71.6765,71.6111,71.6765,12200.0
2013-09-30 12:00:00,87.73,87.73,87.64,87.65,11000.0,71.6683,71.6683,71.5948,71.6029,11000.0
2013-09-30 12:05:00,87.66,87.69,87.61,87.61,16100.0,71.6111,71.6356,71.5703,71.5703,16100.0
2013-09-30 12:10:00,87.6,87.62,87.58,87.61,28600.0,71.5621,71.5784,71.5458,71.5703,28600.0
2013-09-30 12:15:00,87.6,87.63,87.55,87.56,18500.0,71.5621,71.5866,71.5212,71.5294,18500.0
2013-09-30 12:20:00,87.57,87.58,87.54,87.55,5100.0,71.5376,71.5458,71.5131,71.5212,5100.0
2013-09-30 12:25:00,87.54,87.58,87.54,87.56,15400.0,71.5131,71.5458,71.5131,71.5294,15400.0
2013-09-30 12:30:00,87.59,87.6,87.57,87.58,11700.0,71.5539,71.5621,71.5376,71.5458,11700.0
2013-09-30 12:35:00,87.58,87.6,87.58,87.59,9400.0,71.5458,71.5621,71.5458,71.5539,9400.0
2013-09-30 12:40:00,87.59,87.67,87.59,87.64,10200.0,71.5539,71.6193,71.5539,71.5948,10200.0
2013-09-30 12:45:00,87.66,87.68,87.66,87.67,19900.0,71.6111,71.6274,71.6111,71.6193,19900.0
2013-09-30 12:50:00,87.65,87.66,87.63,87.63,8400.0,71.6029,71.6111,71.5866,71.5866,8400.0
2013-09-30 12:55:00,87.62,87.64,87.61,87.61,12000.0,71.5784,71.5948,71.5703,71.5703,12000.0
2013-09-30 13:00:00,87.62,87.72,87.62,87.68,32300.0,71.5784,71.6601,71.5784,71.6274,32300.0
2013-09-30 13:05:00,87.69,87.71,87.69,87.7,4500.0,71.6356,71.652,71.6356,71.6438,4500.0
2013-09-30 13:10:00,87.7,87.7,87.67,87.68,10000.0,71.6438,71.6438,71.6193,71.6274,10000.0
2013-09-30 13:15:00,87.67,87.87,87.67,87.86,55600.0,71.6193,71.7827,71.6193,71.7745,55600.0
2013-09-30 13:20:00,87.86,87.86,87.76,87.77,19500.0,71.7745,71.7745,71.6928,71.701,19500.0
2013-09-30 13:25:00,87.77,87.79,87.72,87.74,33400.0,71.701,71.7173,71.6601,71.6765,33400.0
2013-09-30 13:30:00,87.74,87.84,87.74,87.83,101200.0,71.6765,71.7582,71.6765,71.75,101200.0
2013-09-30 13:35:00,87.83,87.88,87.73,87.74,53900.0,71.75,71.7908,71.6683,71.6765,53900.0
2013-09-30 13:40:00,87.75,87.82,87.74,87.77,25700.0,71.6846,71.7418,71.6765,71.701,25700.0
2013-09-30 13:45:00,87.77,87.84,87.77,87.83,20000.0,71.701,71.7582,71.701,71.75,20000.0
2013-09-30 13:50:00,87.83,87.84,87.73,87.73,18800.0,71.75,71.7582,71.6683,71.6683,18800.0
2013-09-30 13:55:00,87.73,87.73,87.57,87.65,52100.0,71.6683,71.6683,71.5376,71.6029,52100.0
2013-09-30 14:00:00,87.68,87.68,87.61,87.66,12000.0,71.6274,71.6274,71.5703,71.6111,12000.0
2013-09-30 14:05:00,87.65,87.73,87.62,87.73,14700.0,71.6029,71.6683,71.5784,71.6683,14700.0
2013-09-30 14:10:00,87.76,87.76,87.69,87.73,11200.0,71.6928,71.6928,71.6356,71.6683,11200.0
2013-09-30 14:15:00,87.73,87.73,87.67,87.71,5400.0,71.6683,71.6683,71.6193,71.652,5400.0
2013-09-30 14:20:00,87.7,87.7,87.64,87.68,8800.0,71.6438,71.6438,71.5948,71.6274,8800.0
2013-09-30 14:25:00,87.69,87.72,87.69,87.69,8300.0,71.6356,71.6601,71.6356,71.6356,8300.0
2013-09-30 14:30:00,87.7,87.81,87.69,87.81,18200.0,71.6438,71.7336,71.6356,71.7336,18200.0
2013-09-30 14:35:00,87.8,87.82,87.76,87.79,9500.0,71.7255,71.7418,71.6928,71.7173,9500.0
2013-09-30 14:40:00,87.78,87.79,87.72,87.73,32500.0,71.7091,71.7173,71.6601,71.6683,32500.0
2013-09-30 14:45:00,87.74,87.81,87.74,87.8,12200.0,71.6765,71.7336,71.6765,71.7255,12200.0
2013-09-30 14:50:00,87.8,87.8,87.74,87.75,10100.0,71.7255,71.7255,71.6765,71.6846,10100.0
2013-09-30 14:55:00,87.75,87.75,87.7,87.7,25300.0,71.6846,71.6846,71.6438,71.6438,25300.0
2013-09-30 15:00:00,87.69,87.69,87.58,87.58,28500.0,71.6356,71.6356,71.5458,71.5458,28500.0
2013-09-30 15:05:00,87.59,87.65,87.59,87.62,28500.0,71.5539,71.6029,71.5539,71.5784,28500.0
2013-09-30 15:10:00,87.6,87.6,87.49,87.5,49700.0,71.5621,71.5621,71.4722,71.4804,49700.0
2013-09-30 15:15:00,87.51,87.54,87.46,87.52,25900.0,71.4886,71.5131,71.4477,71.4967,25900.0
2013-09-30 15:20:00,87.52,87.58,87.49,87.54,121200.0,71.4967,71.5458,71.4722,71.5131,121200.0
2013-09-30 15:25:00,87.54,87.56,87.52,87.55,36200.0,71.5131,71.5294,71.4967,71.5212,36200.0
2013-09-30 15:30:00,87.56,87.57,87.47,87.48,62100.0,71.5294,71.5376,71.4559,71.4641,62100.0
2013-09-30 15:35:00,87.47,87.57,87.45,87.47,58400.0,71.4559,71.5376,71.4396,71.4559,58400.0
2013-09-30 15:40:00,87.47,87.49,87.43,87.47,56000.0,71.4559,71.4722,71.4232,71.4559,56000.0
2013-09-30 15:45:00,87.49,87.6,87.46,87.49,132400.0,71.4722,71.5621,71.4477,71.4722,132400.0
2013-09-30 15:50:00,87.48,87.55,87.44,87.5,96600.0,71.4641,71.5212,71.4314,71.4804,96600.0
2013-09-30 15:55:00,87.49,87.64,87.45,87.62,65200.0,71.4722,71.5948,71.4396,71.5784,65200.0
2013-10-01 09:30:00,87.71,87.97,87.67,87.92,50900.0,71.652,71.8643,71.6193,71.8235,50900.0
2013-10-01 09:35:00,87.91,88.02,87.86,87.95,26200.0,71.8153,71.9052,71.7745,71.848,26200.0
2013-10-01 09:40:00,87.96,88.01,87.93,87.94,19000.0,71.8562,71.897,71.8317,71.8398,19000.0
2013-10-01 09:45:00,87.95,88.01,87.91,87.97,14300.0,71.848,71.897,71.8153,71.8643,14300.0
2013-10-01 09:50:00,87.95,87.96,87.9,87.91,14500.0,71.848,71.8562,71.8072,71.8153,14500.0
2013-10-01 09:55:00,87.91,87.92,87.79,87.83,38900.0,71.8153,71.8235,71.7173,71.75,38900.0
2013-10-01 10:00:00,87.83,88.0,87.83,88.0,28600.0,71.75,71.8889,71.75,71.8889,28600.0
2013-10-01 10:05:00,88.0,88.02,87.97,88.0,27200.0,71.8889,71.9052,71.8643,71.8889,27200.0
2013-10-01 10:10:00,87.99,88.04,87.85,87.89,44100.0,71.8807,71.9215,71.7663,71.799,44100.0
2013-10-01 10:15:00,87.9,88.02,87.89,88.0,22900.0,71.8072,71.9052,71.799,71.8889,22900.0
2013-10-01 10:20:00,88.02,88.19,88.02,88.18,37500.0,71.9052,72.0441,71.9052,72.0359,37500.0
2013-10-01 10:25:00,88.18,88.18,88.1,88.11,9200.0,72.0359,72.0359,71.9705,71.9787,9200.0
2013-10-01 10:30:00,88.12,88.28,88.12,88.28,38600.0,71.9869,72.1176,71.9869,72.1176,38600.0
2013-10-01 10:35:00,88.28,88.28,88.23,88.26,14500.0,72.1176,72.1176,72.0767,72.1013,14500.0
2013-10-01 10:40:00,88.27,88.29,88.25,88.28,13600.0,72.1094,72.1258,72.0931,72.1176,13600.0
2013-10-01 10:45:00,88.26,88.27,88.23,88.23,19000.0,72.1013,72.1094,72.0767,72.0767,19000.0
2013-10-01 10:50:00,88.22,88.24,88.19,88.23,88500.0,72.0686,72.0849,72.0441,72.0767,88500.0
2013-10-01 10:55:00,88.23,88.34,88.23,88.27,28100.0,72.0767,72.1666,72.0767,72.1094,28100.0
2013-10-01 11:00:00,88.29,88.31,88.26,88.27,16000.0,72.1258,72.1421,72.1013,72.1094,16000.0
2013-10-01 11:05:00,88.26,88.32,88.25,88.25,137300.0,72.1013,72.1503,72.0931,72.0931,137300.0
2013-10-01 11:10:00,88.25,88.29,88.25,88.26,28200.0,72.0931,72.1258,72.0931,72.1013,28200.0
2013-10-01 11:15:00,88.26,88.3,88.26,88.3,17400.0,72.1013,72.1339,72.1013,72.1339,17400.0
2013-10-01 11:20:00,88.29,88.32,88.29,88.31,32700.0,72.1258,72.1503,72.1258,72.1421,32700.0
2013-10-01 11:25:00,88.31,88.32,88.23,88.24,70200.0,72.1421,72.1503,72.0767,72.0849,70200.0
2013-10-01 11:30:00,88.24,88.35,88.24,88.35,46500.0,72.0849,72.1748,72.0849,72.1748,46500.0
2013-10-01 11:35:00,88.36,88.38,88.33,88.37,34900.0,72.1829,72.1993,72.1584,72.1911,34900.0
2013-10-01 11:40:00,88.37,88.42,88.37,88.4,25500.0,72.1911,72.232,72.1911,72.2156,25500.0
2013-10-01 11:45:00,88.4,88.42,88.38,88.39,28800.0,72.2156,72.232,72.1993,72.2075,28800.0
2013-10-01 11:50:00,88.4,88.41,88.38,88.38,15300.0,72.2156,72.2238,72.1993,72.1993,15300.0
2013-10-01 11:55:00,88.39,88.41,88.36,88.37,26400.0,72.2075,72.2238,72.1829,72.1911,26400.0
2013-10-01 12:00:00,88.36,88.39,88.36,88.38,20600.0,72.1829,72.2075,72.1829,72.1993,20600.0
2013-10-01 12:05:00,88.37,88.39,88.36,88.37,33000.0,72.1911,72.2075,72.1829,72.1911,33000.0
2013-10-01 12:10:00,88.38,88.39,88.37,88.37,23700.0,72.1993,72.2075,72.1911,72.1911,23700.0
2013-10-01 12:15:00,88.36,88.37,88.35,88.36,15000.0,72.1829,72.1911,72.1748,72.1829,15000.0
2013-10-01 12:20:00,88.38,88.38,88.36,88.38,4600.0,72.1993,72.1993,72.1829,72.1993,4600.0
2013-10-01 12:25:00,88.37,88.48,88.35,88.45,29700.0,72.1911,72.281,72.1748,72.2565,29700.0
2013-10-01 12:30:00,88.45,88.45,88.4,88.42,12600.0,72.2565,72.2565,72.2156,72.232,12600.0
2013-10-01 12:35:00,88.4,88.41,88.34,88.36,11600.0,72.2156,72.2238,72.1666,72.1829,11600.0
2013-10-01 12:40:00,88.36,88.39,88.36,88.37,7900.0,72.1829,72.2075,72.1829,72.1911,7900.0
2013-10-01 12:45:00,88.37,88.4,88.36,88.39,14600.0,72.1911,72.2156,72.1829,72.2075,14600.0
2013-10-01 12:50:00,88.39,88.41,88.35,88.36,11400.0,72.2075,72.2238,72.1748,72.1829,11400.0
2013-10-01 12:55:00,88.35,88.36,88.32,88.35,74900.0,72.1748,72.1829,72.1503,72.1748,74900.0
2013-10-01 13:00:00,88.34,88.37,88.33,88.37,26800.0,72.1666,72.1911,72.1584,72.1911,26800.0
2013-10-01 13:05:00,88.37,88.4,88.36,88.38,26100.0,72.1911,72.2156,72.1829,72.1993,26100.0
2013-10-01 13:10:00,88.39,88.4,88.34,88.35,15300.0,72.2075,72.2156,72.1666,72.1748,15300.0
2013-10-01 13:15:00,88.35,88.39,88.35,88.38,3300.0,72.1748,72.2075,72.1748,72.1993,3300.0
2013-10-01 13:20:00,88.4,88.4,88.34,88.35,7900.0,72.2156,72.2156,72.1666,72.1748,7900.0
2013-10-01 13:25:00,88.35,88.35,88.32,88.35,28200.0,72.1748,72.1748,72.1503,72.1748,28200.0
2013-10-01 13:30:00,88.35,88.36,88.3,88.3,28000.0,72.1748,72.1829,72.1339,72.1339,28000.0
2013-10-01 13:35:00,88.3,88.31,88.26,88.28,12000.0,72.1339,72.1421,72.1013,72.1176,12000.0
2013-10-01 13:40:00,88.28,88.31,88.28,88.3,17400.0,72.1176,72.1421,72.1176,72.1339,17400.0
2013-10-01 13:45:00,88.3,88.31,88.27,88.27,9500.0,72.1339,72.1421,72.1094,72.1094,9500.0
2013-10-01 13:50:00,88.27,88.32,88.27,88.28,129100.0,72.1094,72.1503,72.1094,72.1176,129100.0
2013-10-01 13:55:00,88.28,88.34,88.28,88.32,17600.0,72.1176,72.1666,72.1176,72.1503,17600.0
2013-10-01 14:00:00,88.32,88.32,88.2,88.26,269600.0,72.1503,72.1503,72.0522,72.1013,269600.0
2013-10-01 14:05:00,88.25,88.26,88.24,88.25,49000.0,72.0931,72.1013,72.0849,72.0931,49000.0
2013-10-01 14:10:00,88.25,88.25,88.24,88.24,4800.0,72.0931,72.0931,72.0849,72.0849,4800.0
2013-10-01 14:15:00,88.24,88.24,88.21,88.21,9800.0,72.0849,72.0849,72.0604,72.0604,9800.0
2013-10-01 14:20:00,88.21,88.22,88.19,88.2,25800.0,72.0604,72.0686,72.0441,72.0522,25800.0
2013-10-01 14:25:00,88.19,88.19,88.09,88.11,29200.0,72.0441,72.0441,71.9624,71.9787,29200.0
2013-10-01 14:30:00,88.1,88.15,88.09,88.12,23200.0,71.9705,72.0114,71.9624,71.9869,23200.0
2013-10-01 14:35:00,88.12,88.15,88.08,88.14,25200.0,71.9869,72.0114,71.9542,72.0032,25200.0
2013-10-01 14:40:00,88.15,88.16,88.13,88.15,7800.0,72.0114,72.0196,71.9951,72.0114,7800.0
2013-10-01 14:45:00,88.13,88.14,88.1,88.14,12700.0,71.9951,72.0032,71.9705,72.0032,12700.0
2013-10-01 14:50:00,88.14,88.2,88.13,88.18,27700.0,72.0032,72.0522,71.9951,72.0359,27700.0
2013-10-01 14:55:00,88.18,88.23,88.16,88.2,16000.0,72.0359,72.0767,72.0196,72.0522,16000.0
2013-10-01 15:00:00,88.19,88.19,88.14,88.18,22300.0,72.0441,72.0441,72.0032,72.0359,22300.0
2013-10-01 15:05:00,88.16,88.16,88.09,88.13,41800.0,72.0196,72.0196,71.9624,71.9951,41800.0
2013-10-01 15:10:00,88.14,88.17,88.13,88.13,27100.0,72.0032,72.0277,71.9951,71.9951,27100.0
2013-10-01 15:15:00,88.13,88.17,88.1,88.16,45600.0,71.9951,72.0277,71.9705,72.0196,45600.0
2013-10-01 15:20:00,88.16,88.16,88.09,88.1,20900.0,72.0196,72.0196,71.9624,71.9705,20900.0
2013-10-01 15:25:00,88.11,88.15,88.1,88.13,20900.0,71.9787,72.0114,71.9705,71.9951,20900.0
2013-10-01 15:30:00,88.13,88.21,88.13,88.18,26300.0,71.9951,72.0604,71.9951,72.0359,26300.0
2013-10-01 15:35:00,88.18,88.25,88.18,88.21,49800.0,72.0359,72.0931,72.0359,72.0604,49800.0
2013-10-01 15:40:00,88.2,88.23,88.19,88.2,107300.0,72.0522,72.0767,72.0441,72.0522,107300.0
2013-10-01 15:45:00,88.18,88.22,88.13,88.2,55100.0,72.0359,72.0686,71.9951,72.0522,55100.0
2013-10-01 15:50:00,88.21,88.24,88.19,88.22,310300.0,72.0604,72.0849,72.0441,72.0686,310300.0
2013-10-01 15:55:00,88.21,88.38,88.19,88.37,139000.0,72.0604,72.1993,72.0441,72.1911,139000.0
2013-10-02 09:30:00,87.91,87.98,87.8,87.88,44800.0,71.8153,71.8725,71.7255,71.7908,44800.0
2013-10-02 09:35:00,87.85,87.99,87.85,87.87,30500.0,71.7663,71.8807,71.7663,71.7827,30500.0
2013-10-02 09:40:00,87.84,87.88,87.8,87.88,24400.0,71.7582,71.7908,71.7255,71.7908,24400.0
2013-10-02 09:45:00,87.87,87.9,87.85,87.88,12900.0,71.7827,71.8072,71.7663,71.7908,12900.0
2013-10-02 09:50:00,87.87,87.94,87.81,87.93,25200.0,71.7827,71.8398,71.7336,71.8317,25200.0
2013-10-02 09:55:00,87.93,87.93,87.83,87.87,44100.0,71.8317,71.8317,71.75,71.7827,44100.0
2013-10-02 10:00:00,87.87,87.9,87.83,87.86,72100.0,71.7827,71.8072,71.75,71.7745,72100.0
2013-10-02 10:05:00,87.85,87.85,87.62,87.66,59800.0,71.7663,71.7663,71.5784,71.6111,59800.0
2013-10-02 10:10:00,87.65,87.7,87.61,87.69,28800.0,71.6029,71.6438,71.5703,71.6356,28800.0
2013-10-02 10:15:00,87.7,87.74,87.62,87.74,39400.0,71.6438,71.6765,71.5784,71.6765,39400.0
2013-10-02 10:20:00,87.73,87.75,87.67,87.75,30400.0,71.6683,71.6846,71.6193,71.6846,30400.0
2013-10-02 10:25:00,87.75,87.76,87.71,87.74,12600.0,71.6846,71.6928,71.652,71.6765,12600.0
2013-10-02 10:30:00,87.73,87.73,87.65,87.71,22600.0,71.6683,71.6683,71.6029,71.652,22600.0
2013-10-02 10:35:00,87.72,87.79,87.69,87.78,21600.0,71.6601,71.7173,71.6356,71.7091,21600.0
2013-10-02 10:40:00,87.78,87.78,87.73,87.76,27700.0,71.7091,71.7091,71.6683,71.6928,27700.0
2013-10-02 10:45:00,87.76,87.78,87.75,87.76,8500.0,71.6928,71.7091,71.6846,71.6928,8500.0
2013-10-02 10:50:00,87.76,87.79,87.74,87.78,12100.0,71.6928,71.7173,71.6765,71.7091,12100.0
2013-10-02 10:55:00,87.81,87.89,87.81,87.85,20700.0,71.7336,71.799,71.7336,71.7663,20700.0
2013-10-02 11:00:00,87.84,87.86,87.84,87.85,6600.0,71.7582,71.7745,71.7582,71.7663,6600.0
2013-10-02 11:05:00,87.85,87.89,87.85,87.88,6900.0,71.7663,71.799,71.7663,71.7908,6900.0
2013-10-02 11:10:00,87.87,87.93,87.85,87.92,10500.0,71.7827,71.8317,71.7663,71.8235,10500.0
2013-10-02 11:15:00,87.93,88.06,87.93,88.03,30200.0,71.8317,71.9379,71.8317,71.9134,30200.0
2013-10-02 11:20:00,88.01,88.02,87.97,87.98,34600.0,71.897,71.9052,71.8643,71.8725,34600.0
2013-10-02 11:25:00,87.98,88.02,87.96,88.01,26200.0,71.8725,71.9052,71.8562,71.897,26200.0
2013-10-02 11:30:00,87.99,88.08,87.99,88.02,15200.0,71.8807,71.9542,71.8807,71.9052,15200.0
2013-10-02 11:35:00,88.02,88.03,87.97,87.97,13500.0,71.9052,71.9134,71.8643,71.8643,13500.0
2013-10-02 11:40:00,87.97,87.98,87.92,87.92,18100.0,71.8643,71.8725,71.8235,71.8235,18100.0
2013-10-02 11:45:00,87.93,88.04,87.92,88.02,15500.0,71.8317,71.9215,71.8235,71.9052,15500.0
2013-10-02 11:50:00,88.02,88.07,88.01,88.06,11900.0,71.9052,71.946,71.897,71.9379,11900.0
2013-10-02 11:55:00,88.06,88.07,88.03,88.03,21900.0,71.9379,71.946,71.9134,71.9134,21900.0
2013-10-02 12:00:00,88.03,88.12,88.03,88.08,13000.0,71.9134,71.9869,71.9134,71.9542,13000.0
2013-10-02 12:05:00,88.09,88.13,88.08,88.12,19400.0,71.9624,71.9951,71.9542,71.9869,19400.0
2013-10-02 12:10:00,88.11,88.13,88.08,88.1,25800.0,71.9787,71.9951,71.9542,71.9705,25800.0
2013-10-02 12:15:00,88.1,88.17,88.1,88.12,10000.0,71.9705,72.0277,71.9705,71.9869,10000.0
2013-10-02 12:20:00,88.12,88.14,88.06,88.07,15100.0,71.9869,72.0032,71.9379,71.946,15100.0
2013-10-02 12:25:00,88.07,88.09,88.04,88.05,16800.0,71.946,71.9624,71.9215,71.9297,16800.0
2013-10-02 12:30:00,88.06,88.12,88.06,88.11,9900.0,71.9379,71.9869,71.9379,71.9787,9900.0
2013-10-02 12:35:00,88.11,88.15,88.11,88.13,10200.0,71.9787,72.0114,71.9787,71.9951,10200.0
2013-10-02 12:40:00,88.14,88.21,88.12,88.21,18000.0,72.0032,72.0604,71.9869,72.0604,18000.0
2013-10-02 12:45:00,88.2,88.2,88.13,88.16,16200.0,72.0522,72.0522,71.9951,72.0196,16200.0
2013-10-02 12:50:00,88.15,88.17,88.14,88.15,8300.0,72.0114,72.0277,72.0032,72.0114,8300.0
2013-10-02 12:55:00,88.15,88.17,88.14,88.16,12700.0,72.0114,72.0277,72.0032,72.0196,12700.0
2013-10-02 13:00:00,88.16,88.2,88.16,88.18,14200.0,72.0196,72.0522,72.0196,72.0359,14200.0
2013-10-02 13:05:00,88.18,88.2,88.17,88.19,9700.0,72.0359,72.0522,72.0277,72.0441,9700.0
2013-10-02 13:10:00,88.19,88.2,88.15,88.15,16000.0,72.0441,72.0522,72.0114,72.0114,16000.0
2013-10-02 13:15:00,88.15,88.16,88.14,88.14,20100.0,72.0114,72.0196,72.0032,72.0032,20100.0
2013-10-02 13:20:00,88.14,88.21,88.13,88.2,36900.0,72.0032,72.0604,71.9951,72.0522,36900.0
2013-10-02 13:25:00,88.21,88.29,88.21,88.28,31600.0,72.0604,72.1258,72.0604,72.1176,31600.0
2013-10-02 13:30:00,88.27,88.28,88.23,88.23,21500.0,72.1094,72.1176,72.0767,72.0767,21500.0
2013-10-02 13:35:00,88.23,88.31,88.23,88.27,33500.0,72.0767,72.1421,72.0767,72.1094,33500.0
2013-10-02 13:40:00,88.27,88.28,88.22,88.22,22200.0,72.1094,72.1176,72.0686,72.0686,22200.0
2013-10-02 13:45:00,88.22,88.29,88.22,88.28,27900.0,72.0686,72.1258,72.0686,72.1176,27900.0
2013-10-02 13:50:00,88.28,88.28,88.26,88.28,19000.0,72.1176,72.1176,72.1013,72.1176,19000.0
2013-10-02 13:55:00,88.27,88.27,88.22,88.23,38400.0,72.1094,72.1094,72.0686,72.0767,38400.0
2013-10-02 14:00:00,88.22,88.22,88.16,88.19,59600.0,72.0686,72.0686,72.0196,72.0441,59600.0
2013-10-02 14:05:00,88.19,88.22,88.16,88.19,30200.0,72.0441,72.0686,72.0196,72.0441,30200.0
2013-10-02 14:10:00,88.19,88.2,88.12,88.13,41400.0,72.0441,72.0522,71.9869,71.9951,41400.0
2013-10-02 14:15:00,88.13,88.16,88.13,88.16,8500.0,71.9951,72.0196,71.9951,72.0196,8500.0
2013-10-02 14:20:00,88.16,88.18,88.15,88.18,12900.0,72.0196,72.0359,72.0114,72.0359,12900.0
2013-10-02 14:25:00,88.18,88.19,88.17,88.19,10800.0,72.0359,72.0441,72.0277,72.0441,10800.0
2013-10-02 14:30:00,88.18,88.2,88.17,88.19,33800.0,72.0359,72.0522,72.0277,72.0441,33800.0
2013-10-02 14:35:00,88.19,88.19,88.1,88.11,20500.0,72.0441,72.0441,71.9705,71.9787,20500.0
2013-10-02 14:40:00,88.11,88.11,88.06,88.07,18300.0,71.9787,71.9787,71.9379,71.946,18300.0
2013-10-02 14:45:00,88.07,88.11,88.07,88.1,13400.0,71.946,71.9787,71.946,71.9705,13400.0
2013-10-02 14:50:00,88.09,88.13,88.08,88.1,31100.0,71.9624,71.9951,71.9542,71.9705,31100.0
2013-10-02 14:55:00,88.08,88.1,88.04,88.09,15000.0,71.9542,71.9705,71.9215,71.9624,15000.0
2013-10-02 15:00:00,88.08,88.09,88.05,88.06,43500.0,71.9542,71.9624,71.9297,71.9379,43500.0
2013-10-02 15:05:00,88.07,88.1,88.06,88.09,21700.0,71.946,71.9705,71.9379,71.9624,21700.0
2013-10-02 15:10:00,88.09,88.13,88.09,88.12,24300.0,71.9624,71.9951,71.9624,71.9869,24300.0
2013-10-02 15:15:00,88.11,88.13,88.09,88.12,12600.0,71.9787,71.9951,71.9624,71.9869,12600.0
2013-10-02 15:20:00,88.12,88.12,88.05,88.06,60700.0,71.9869,71.9869,71.9297,71.9379,60700.0
2013-10-02 15:25:00,88.07,88.1,88.05,88.1,21000.0,71.946,71.9705,71.9297,71.9705,21000.0
2013-10-02 15:30:00,88.1,88.21,88.09,88.19,21200.0,71.9705,72.0604,71.9624,72.0441,21200.0
2013-10-02 15:35:00,88.19,88.19,88.14,88.16,116100.0,72.0441,72.0441,72.0032,72.0196,116100.0
2013-10-02 15:40:00,88.16,88.18,88.14,88.16,25300.0,72.0196,72.0359,72.0032,72.0196,25300.0
2013-10-02 15:45:00,88.14,88.15,88.07,88.09,23200.0,72.0032,72.0114,71.946,71.9624,23200.0
2013-10-02 15:50:00,88.1,88.16,88.1,88.12,37900.0,71.9705,72.0196,71.9705,71.9869,37900.0
2013-10-02 15:55:00,88.14,88.28,88.13,88.26,30600.0,72.0032,72.1176,71.9951,72.1013,30600.0
2013-10-03 09:30:00,87.96,88.12,87.96,88.12,49900.0,71.8562,71.9869,71.8562,71.9869,49900.0
2013-10-03 09:35:00,88.1,88.16,87.98,88.0,19600.0,71.9705,72.0196,71.8725,71.8889,19600.0
2013-10-03 09:40:00,87.98,88.0,87.92,87.94,84500.0,71.8725,71.8889,71.8235,71.8398,84500.0
2013-10-03 09:45:00,87.94,87.98,87.86,87.87,160800.0,71.8398,71.8725,71.7745,71.7827,160800.0
2013-10-03 09:50:00,87.85,87.87,87.81,87.86,238400.0,71.7663,71.7827,71.7336,71.7745,238400.0
2013-10-03 09:55:00,87.85,87.87,87.82,87.87,83400.0,71.7663,71.7827,71.7418,71.7827,83400.0
2013-10-03 10:00:00,87.85,87.85,87.64,87.64,172300.0,71.7663,71.7663,71.5948,71.5948,172300.0
2013-10-03 10:05:00,87.65,87.65,87.57,87.64,179600.0,71.6029,71.6029,71.5376,71.5948,179600.0
2013-10-03 10:10:00,87.64,87.68,87.6,87.65,236800.0,71.5948,71.6274,71.5621,71.6029,236800.0
2013-10-03 10:15:00,87.66,87.69,87.63,87.65,141100.0,71.6111,71.6356,71.5866,71.6029,141100.0
2013-10-03 10:20:00,87.65,87.66,87.45,87.45,60400.0,71.6029,71.6111,71.4396,71.4396,60400.0
2013-10-03 10:25:00,87.45,87.54,87.43,87.54,75700.0,71.4396,71.5131,71.4232,71.5131,75700.0
2013-10-03 10:30:00,87.53,87.53,87.42,87.48,32500.0,71.5049,71.5049,71.415,71.4641,32500.0
2013-10-03 10:35:00,87.48,87.54,87.48,87.5,24000.0,71.4641,71.5131,71.4641,71.4804,24000.0
2013-10-03 10:40:00,87.5,87.52,87.46,87.46,28900.0,71.4804,71.4967,71.4477,71.4477,28900.0
2013-10-03 10:45:00,87.45,87.47,87.37,87.46,43400.0,71.4396,71.4559,71.3742,71.4477,43400.0
2013-10-03 10:50:00,87.45,87.5,87.42,87.49,27700.0,71.4396,71.4804,71.415,71.4722,27700.0
2013-10-03 10:55:00,87.51,87.57,87.5,87.52,15900.0,71.4886,71.5376,71.4804,71.4967,15900.0
2013-10-03 11:00:00,87.51,87.53,87.46,87.48,17400.0,71.4886,71.5049,71.4477,71.4641,17400.0
2013-10-03 11:05:00,87.49,87.59,87.49,87.56,16500.0,71.4722,71.5539,71.4722,71.5294,16500.0
2013-10-03 11:10:00,87.57,87.59,87.49,87.5,24200.0,71.5376,71.5539,71.4722,71.4804,24200.0
2013-10-03 11:15:00,87.48,87.52,87.44,87.46,20400.0,71.4641,71.4967,71.4314,71.4477,20400.0
2013-10-03 11:20:00,87.46,87.55,87.45,87.51,21500.0,71.4477,71.5212,71.4396,71.4886,21500.0
2013-10-03 11:25:00,87.51,87.51,87.39,87.4,27700.0,71.4886,71.4886,71.3905,71.3987,27700.0
2013-10-03 11:30:00,87.39,87.48,87.36,87.42,20100.0,71.3905,71.4641,71.366,71.415,20100.0
2013-10-03 11:35:00,87.42,87.43,87.32,87.39,29300.0,71.415,71.4232,71.3334,71.3905,29300.0
2013-10-03 11:40:00,87.38,87.39,87.23,87.25,27400.0,71.3824,71.3905,71.2598,71.2762,27400.0
2013-10-03 11:45:00,87.27,87.27,87.16,87.19,42200.0,71.2925,71.2925,71.2026,71.2272,42200.0
2013-10-03 11:50:00,87.19,87.25,87.18,87.23,40700.0,71.2272,71.2762,71.219,71.2598,40700.0
2013-10-03 11:55:00,87.22,87.22,87.07,87.1,68300.0,71.2517,71.2517,71.1291,71.1536,68300.0
2013-10-03 12:00:00,87.1,87.11,87.04,87.05,47300.0,71.1536,71.1618,71.1046,71.1128,47300.0
2013-10-03 12:05:00,87.05,87.15,87.04,87.15,52400.0,71.1128,71.1945,71.1046,71.1945,52400.0
2013-10-03 12:10:00,87.14,87.22,87.14,87.16,65300.0,71.1863,71.2517,71.1863,71.2026,65300.0
2013-10-03 12:15:00,87.16,87.2,87.13,87.15,36400.0,71.2026,71.2353,71.1781,71.1945,36400.0
2013-10-03 12:20:00,87.16,87.17,87.05,87.06,32700.0,71.2026,71.2108,71.1128,71.121,32700.0
2013-10-03 12:25:00,87.06,87.19,87.06,87.19,22200.0,71.121,71.2272,71.121,71.2272,22200.0
2013-10-03 12:30:00,87.2,87.27,87.2,87.24,19000.0,71.2353,71.2925,71.2353,71.268,19000.0
2013-10-03 12:35:00,87.24,87.28,87.21,87.23,20000.0,71.268,71.3007,71.2435,71.2598,20000.0
2013-10-03 12:40:00,87.24,87.24,87.15,87.19,25300.0,71.268,71.268,71.1945,71.2272,25300.0
2013-10-03 12:45:00,87.19,87.39,87.19,87.38,69700.0,71.2272,71.3905,71.2272,71.3824,69700.0
2013-10-03 12:50:00,87.37,87.41,87.3,87.34,39800.0,71.3742,71.4069,71.317,71.3497,39800.0
2013-10-03 12:55:00,87.36,87.43,87.36,87.41,30000.0,71.366,71.4232,71.366,71.4069,30000.0
2013-10-03 13:00:00,87.41,87.44,87.35,87.44,24800.0,71.4069,71.4314,71.3579,71.4314,24800.0
2013-10-03 13:05:00,87.43,87.51,87.41,87.47,31200.0,71.4232,71.4886,71.4069,71.4559,31200.0
2013-10-03 13:10:00,87.49,87.49,87.42,87.46,711700.0,71.4722,71.4722,71.415,71.4477,711700.0
2013-10-03 13:15:00,87.46,87.48,87.4,87.45,99100.0,71.4477,71.4641,71.3987,71.4396,99100.0
2013-10-03 13:20:00,87.44,87.55,87.43,87.53,57400.0,71.4314,71.5212,71.4232,71.5049,57400.0
2013-10-03 13:25:00,87.52,87.68,87.52,87.68,89300.0,71.4967,71.6274,71.4967,71.6274,89300.0
2013-10-03 13:30:00,87.7,87.74,87.68,87.68,52600.0,71.6438,71.6765,71.6274,71.6274,52600.0
2013-10-03 13:35:00,87.67,87.72,87.61,87.63,32500.0,71.6193,71.6601,71.5703,71.5866,32500.0
2013-10-03 13:40:00,87.63,87.75,87.63,87.71,20000.0,71.5866,71.6846,71.5866,71.652,20000.0
2013-10-03 13:45:00,87.72,87.75,87.68,87.69,42900.0,71.6601,71.6846,71.6274,71.6356,42900.0
2013-10-03 13:50:00,87.7,87.71,87.59,87.59,22700.0,71.6438,71.652,71.5539,71.5539,22700.0
2013-10-03 13:55:00,87.59,87.76,87.59,87.74,97900.0,71.5539,71.6928,71.5539,71.6765,97900.0
2013-10-03 14:00:00,87.74,87.74,87.68,87.71,110800.0,71.6765,71.6765,71.6274,71.652,110800.0
2013-10-03 14:05:00,87.7,87.7,87.61,87.63,412300.0,71.6438,71.6438,71.5703,71.5866,412300.0
2013-10-03 14:10:00,87.62,87.69,87.62,87.68,235200.0,71.5784,71.6356,71.5784,71.6274,235200.0
2013-10-03 14:15:00,87.68,87.72,87.64,87.64,317200.0,71.6274,71.6601,71.5948,71.5948,317200.0
2013-10-03 14:20:00,87.64,87.64,87.33,87.34,280000.0,71.5948,71.5948,71.3415,71.3497,280000.0
2013-10-03 14:25:00,87.34,87.65,87.34,87.63,78100.0,71.3497,71.6029,71.3497,71.5866,78100.0
2013-10-03 14:30:00,87.63,87.63,87.49,87.52,107000.0,71.5866,71.5866,71.4722,71.4967,107000.0
2013-10-03 14:35:00,87.52,87.6,87.51,87.58,127200.0,71.4967,71.5621,71.4886,71.5458,127200.0
2013-10-03 14:40:00,87.58,87.65,87.57,87.6,38100.0,71.5458,71.6029,71.5376,71.5621,38100.0
2013-10-03 14:45:00,87.6,87.63,87.58,87.6,22700.0,71.5621,71.5866,71.5458,71.5621,22700.0
2013-10-03 14:50:00,87.6,87.71,87.6,87.67,97300.0,71.5621,71.652,71.5621,71.6193,97300.0
2013-10-03 14:55:00,87.67,87.7,87.61,87.62,203300.0,71.6193,71.6438,71.5703,71.5784,203300.0
2013-10-03 15:00:00,87.61,87.63,87.55,87.63,64100.0,71.5703,71.5866,71.5212,71.5866,64100.0
2013-10-03 15:05:00,87.63,87.65,87.59,87.6,63300.0,71.5866,71.6029,71.5539,71.5621,63300.0
2013-10-03 15:10:00,87.6,87.62,87.56,87.6,108300.0,71.5621,71.5784,71.5294,71.5621,108300.0
2013-10-03 15:15:00,87.6,87.62,87.55,87.58,40500.0,71.5621,71.5784,71.5212,71.5458,40500.0
2013-10-03 15:20:00,87.59,87.64,87.55,87.58,92100.0,71.5539,71.5948,71.5212,71.5458,92100.0
2013-10-03 15:25:00,87.58,87.67,87.58,87.67,144500.0,71.5458,71.6193,71.5458,71.6193,144500.0
2013-10-03 15:30:00,87.66,87.66,87.6,87.62,21600.0,71.6111,71.6111,71.5621,71.5784,21600.0
2013-10-03 15:35:00,87.6,87.7,87.6,87.68,85200.0,71.5621,71.6438,71.5621,71.6274,85200.0
2013-10-03 15:40:00,87.68,87.69,87.61,87.68,145500.0,71.6274,71.6356,71.5703,71.6274,145500.0
2013-10-03 15:45:00,87.68,87.7,87.58,87.59,95400.0,71.6274,71.6438,71.5458,71.5539,95400.0
2013-10-03 15:50:00,87.59,87.63,87.57,87.61,44700.0,71.5539,71.5866,71.5376,71.5703,44700.0
2013-10-03 15:55:00,87.61,87.62,87.45,87.5,69200.0,71.5703,71.5784,71.4396,71.4804,69200.0
2013-10-04 09:30:00,87.56,87.66,87.44,87.49,49400.0,71.5294,71.6111,71.4314,71.4722,49400.0
2013-10-04 09:35:00,87.49,87.57,87.47,87.52,16700.0,71.4722,71.5376,71.4559,71.4967,16700.0
2013-10-04 09:40:00,87.51,87.53,87.47,87.51,17900.0,71.4886,71.5049,71.4559,71.4886,17900.0
2013-10-04 09:45:00,87.48,87.68,87.48,87.68,65300.0,71.4641,71.6274,71.4641,71.6274,65300.0
2013-10-04 09:50:00,87.71,87.8,87.71,87.8,21000.0,71.652,71.7255,71.652,71.7255,21000.0
2013-10-04 09:55:00,87.82,87.84,87.78,87.78,19300.0,71.7418,71.7582,71.7091,71.7091,19300.0
2013-10-04 10:00:00,87.79,87.82,87.74,87.76,27400.0,71.7173,71.7418,71.6765,71.6928,27400.0
2013-10-04 10:05:00,87.77,87.83,87.77,87.8,27000.0,71.701,71.75,71.701,71.7255,27000.0
2013-10-04 10:10:00,87.8,87.9,87.8,87.87,19500.0,71.7255,71.8072,71.7255,71.7827,19500.0
2013-10-04 10:15:00,87.9,87.9,87.85,87.85,23600.0,71.8072,71.8072,71.7663,71.7663,23600.0
2013-10-04 10:20:00,87.85,87.86,87.81,87.82,13300.0,71.7663,71.7745,71.7336,71.7418,13300.0
2013-10-04 10:25:00,87.83,87.88,87.82,87.85,9600.0,71.75,71.7908,71.7418,71.7663,9600.0
2013-10-04 10:30:00,87.84,87.94,87.84,87.92,12700.0,71.7582,71.8398,71.7582,71.8235,12700.0
2013-10-04 10:35:00,87.94,88.02,87.92,87.93,49900.0,71.8398,71.9052,71.8235,71.8317,49900.0
2013-10-04 10:40:00,87.94,87.96,87.9,87.91,21300.0,71.8398,71.8562,71.8072,71.8153,21300.0
2013-10-04 10:45:00,87.89,87.94,87.88,87.9,16800.0,71.799,71.8398,71.7908,71.8072,16800.0
2013-10-04 10:50:00,87.89,87.92,87.85,87.85,21600.0,71.799,71.8235,71.7663,71.7663,21600.0
2013-10-04 10:55:00,87.85,87.85,87.82,87.84,6900.0,71.7663,71.7663,71.7418,71.7582,6900.0
2013-10-04 11:00:00,87.83,87.85,87.82,87.83,118600.0,71.75,71.7663,71.7418,71.75,118600.0
2013-10-04 11:05:00,87.84,87.89,87.7,87.72,42000.0,71.7582,71.799,71.6438,71.6601,42000.0
2013-10-04 11:10:00,87.72,87.8,87.7,87.79,11000.0,71.6601,71.7255,71.6438,71.7173,11000.0
2013-10-04 11:15:00,87.77,87.82,87.73,87.82,32800.0,71.701,71.7418,71.6683,71.7418,32800.0
2013-10-04 11:20:00,87.82,87.83,87.79,87.81,21300.0,71.7418,71.75,71.7173,71.7336,21300.0
2013-10-04 11:25:00,87.82,87.85,87.77,87.77,11300.0,71.7418,71.7663,71.701,71.701,11300.0
2013-10-04 11:30:00,87.78,87.84,87.78,87.82,22400.0,71.7091,71.7582,71.7091,71.7418,22400.0
2013-10-04 11:35:00,87.8,87.83,87.77,87.81,13100.0,71.7255,71.75,71.701,71.7336,13100.0
2013-10-04 11:40:00,87.82,87.84,87.81,87.82,7800.0,71.7418,71.7582,71.7336,71.7418,7800.0
2013-10-04 11:45:00,87.82,87.9,87.81,87.9,12000.0,71.7418,71.8072,71.7336,71.8072,12000.0
2013-10-04 11:50:00,87.92,87.95,87.92,87.94,27400.0,71.8235,71.848,71.8235,71.8398,27400.0
2013-10-04 11:55:00,87.93,87.94,87.91,87.93,12800.0,71.8317,71.8398,71.8153,71.8317,12800.0
2013-10-04 12:00:00,87.93,87.96,87.89,87.9,15000.0,71.8317,71.8562,71.799,71.8072,15000.0
2013-10-04 12:05:00,87.9,87.92,87.9,87.92,4200.0,71.8072,71.8235,71.8072,71.8235,4200.0
2013-10-04 12:10:00,87.91,87.94,87.9,87.93,4400.0,71.8153,71.8398,71.8072,71.8317,4400.0
2013-10-04 12:15:00,87.92,88.01,87.92,88.01,103200.0,71.8235,71.897,71.8235,71.897,103200.0
2013-10-04 12:20:00,88.01,88.06,88.0,88.04,23200.0,71.897,71.9379,71.8889,71.9215,23200.0
2013-10-04 12:25:00,88.04,88.13,88.04,88.11,21200.0,71.9215,71.9951,71.9215,71.9787,21200.0
2013-10-04 12:30:00,88.13,88.13,88.09,88.09,9700.0,71.9951,71.9951,71.9624,71.9624,9700.0
2013-10-04 12:35:00,88.09,88.11,88.09,88.09,20400.0,71.9624,71.9787,71.9624,71.9624,20400.0
2013-10-04 12:40:00,88.09,88.16,88.09,88.11,25000.0,71.9624,72.0196,71.9624,71.9787,25000.0
2013-10-04 12:45:00,88.11,88.12,88.07,88.09,19200.0,71.9787,71.9869,71.946,71.9624,19200.0
2013-10-04 12:50:00,88.09,88.09,88.06,88.08,73400.0,71.9624,71.9624,71.9379,71.9542,73400.0
2013-10-04 12:55:00,88.09,88.11,88.09,88.11,30400.0,71.9624,71.9787,71.9624,71.9787,30400.0
2013-10-04 13:00:00,88.11,88.14,88.08,88.08,20800.0,71.9787,72.0032,71.9542,71.9542,20800.0
2013-10-04 13:05:00,88.08,88.11,88.08,88.1,12700.0,71.9542,71.9787,71.9542,71.9705,12700.0
2013-10-04 13:10:00,88.1,88.1,88.07,88.08,11200.0,71.9705,71.9705,71.946,71.9542,11200.0
2013-10-04 13:15:00,88.08,88.08,88.05,88.07,16000.0,71.9542,71.9542,71.9297,71.946,16000.0
2013-10-04 13:20:00,88.07,88.07,88.04,88.04,8900.0,71.946,71.946,71.9215,71.9215,8900.0
2013-10-04 13:25:00,88.04,88.06,88.03,88.06,14100.0,71.9215,71.9379,71.9134,71.9379,14100.0
2013-10-04 13:30:00,88.06,88.1,88.06,88.1,9700.0,71.9379,71.9705,71.9379,71.9705,9700.0
2013-10-04 13:35:00,88.11,88.13,88.1,88.11,49400.0,71.9787,71.9951,71.9705,71.9787,49400.0
2013-10-04 13:40:00,88.11,88.12,88.1,88.1,106800.0,71.9787,71.9869,71.9705,71.9705,106800.0
2013-10-04 13:45:00,88.1,88.1,88.06,88.06,107500.0,71.9705,71.9705,71.9379,71.9379,107500.0
2013-10-04 13:50:00,88.06,88.07,88.05,88.07,62400.0,71.9379,71.946,71.9297,71.946,62400.0
2013-10-04 13:55:00,88.05,88.06,88.03,88.03,74700.0,71.9297,71.9379,71.9134,71.9134,74700.0
2013-10-04 14:00:00,88.04,88.08,88.04,88.08,24000.0,71.9215,71.9542,71.9215,71.9542,24000.0
2013-10-04 14:05:00,88.06,88.08,88.05,88.07,8500.0,71.9379,71.9542,71.9297,71.946,8500.0
2013-10-04 14:10:00,88.08,88.14,88.08,88.12,31000.0,71.9542,72.0032,71.9542,71.9869,31000.0
2013-10-04 14:15:00,88.12,88.13,88.11,88.12,15200.0,71.9869,71.9951,71.9787,71.9869,15200.0
2013-10-04 14:20:00,88.12,88.12,88.06,88.08,21400.0,71.9869,71.9869,71.9379,71.9542,21400.0
2013-10-04 14:25:00,88.09,88.12,88.08,88.12,14900.0,71.9624,71.9869,71.9542,71.9869,14900.0
2013-10-04 14:30:00,88.14,88.16,88.11,88.11,15800.0,72.0032,72.0196,71.9787,71.9787,15800.0
2013-10-04 14:35:00,88.12,88.16,88.12,88.14,10700.0,71.9869,72.0196,71.9869,72.0032,10700.0
2013-10-04 14:40:00,88.14,88.14,88.1,88.12,10300.0,72.0032,72.0032,71.9705,71.9869,10300.0
2013-10-04 14:45:00,88.12,88.2,88.12,88.2,10700.0,71.9869,72.0522,71.9869,72.0522,10700.0
2013-10-04 14:50:00,88.19,88.24,88.19,88.22,15500.0,72.0441,72.0849,72.0441,72.0686,15500.0
2013-10-04 14:55:00,88.23,88.23,88.19,88.19,34400.0,72.0767,72.0767,72.0441,72.0441,34400.0
2013-10-04 15:00:00,88.2,88.22,88.19,88.2,18800.0,72.0522,72.0686,72.0441,72.0522,18800.0
2013-10-04 15:05:00,88.2,88.21,88.18,88.19,7900.0,72.0522,72.0604,72.0359,72.0441,7900.0
2013-10-04 15:10:00,88.2,88.24,88.2,88.24,43100.0,72.0522,72.0849,72.0522,72.0849,43100.0
2013-10-04 15:15:00,88.24,88.24,88.16,88.18,15400.0,72.0849,72.0849,72.0196,72.0359,15400.0
2013-10-04 15:20:00,88.17,88.18,88.11,88.13,11600.0,72.0277,72.0359,71.9787,71.9951,11600.0
2013-10-04 15:25:00,88.12,88.14,88.12,88.14,13000.0,71.9869,72.0032,71.9869,72.0032,13000.0
2013-10-04 15:30:00,88.13,88.14,88.08,88.1,31000.0,71.9951,72.0032,71.9542,71.9705,31000.0
2013-10-04 15:35:00,88.1,88.12,88.08,88.1,33400.0,71.9705,71.9869,71.9542,71.9705,33400.0
2013-10-04 15:40:00,88.1,88.11,88.05,88.06,39800.0,71.9705,71.9787,71.9297,71.9379,39800.0
2013-10-04 15:45:00,88.05,88.14,88.05,88.13,39700.0,71.9297,72.0032,71.9297,71.9951,39700.0
2013-10-04 15:50:00,88.14,88.14,88.1,88.1,36700.0,72.0032,72.0032,71.9705,71.9705,36700.0
2013-10-04 15:55:00,88.1,88.16,88.06,88.13,38900.0,71.9705,72.0196,71.9379,71.9951,38900.0
2013-10-07 09:30:00,87.45,87.45,87.3,87.38,57000.0,71.4396,71.4396,71.317,71.3824,57000.0
2013-10-07 09:35:00,87.4,87.45,87.35,87.37,15300.0,71.3987,71.4396,71.3579,71.3742,15300.0
2013-10-07 09:40:00,87.35,87.49,87.32,87.48,26900.0,71.3579,71.4722,71.3334,71.4641,26900.0
2013-10-07 09:45:00,87.5,87.58,87.46,87.57,15300.0,71.4804,71.5458,71.4477,71.5376,15300.0
2013-10-07 09:50:00,87.59,87.62,87.53,87.54,17800.0,71.5539,71.5784,71.5049,71.5131,17800.0
2013-10-07 09:55:00,87.55,87.55,87.5,87.52,15200.0,71.5212,71.5212,71.4804,71.4967,15200.0
2013-10-07 10:00:00,87.51,87.53,87.45,87.5,25500.0,71.4886,71.5049,71.4396,71.4804,25500.0
2013-10-07 10:05:00,87.5,87.71,87.5,87.7,14700.0,71.4804,71.652,71.4804,71.6438,14700.0
2013-10-07 10:10:00,87.69,87.74,87.66,87.72,36100.0,71.6356,71.6765,71.6111,71.6601,36100.0
2013-10-07 10:15:00,87.74,87.75,87.67,87.7,12900.0,71.6765,71.6846,71.6193,71.6438,12900.0
2013-10-07 10:20:00,87.73,87.83,87.72,87.79,16600.0,71.6683,71.75,71.6601,71.7173,16600.0
2013-10-07 10:25:00,87.81,87.81,87.78,87.79,11000.0,71.7336,71.7336,71.7091,71.7173,11000.0
2013-10-07 10:30:00,87.8,87.86,87.77,87.77,10700.0,71.7255,71.7745,71.701,71.701,10700.0
2013-10-07 10:35:00,87.78,87.78,87.72,87.74,8900.0,71.7091,71.7091,71.6601,71.6765,8900.0
2013-10-07 10:40:00,87.75,87.76,87.72,87.74,32500.0,71.6846,71.6928,71.6601,71.6765,32500.0
2013-10-07 10:45:00,87.74,87.78,87.72,87.75,26800.0,71.6765,71.7091,71.6601,71.6846,26800.0
2013-10-07 10:50:00,87.75,87.8,87.75,87.79,6600.0,71.6846,71.7255,71.6846,71.7173,6600.0
2013-10-07 10:55:00,87.81,87.81,87.75,87.75,12900.0,71.7336,71.7336,71.6846,71.6846,12900.0
2013-10-07 11:00:00,87.75,87.75,87.64,87.66,27300.0,71.6846,71.6846,71.5948,71.6111,27300.0
2013-10-07 11:05:00,87.67,87.69,87.65,87.68,8800.0,71.6193,71.6356,71.6029,71.6274,8800.0
2013-10-07 11:10:00,87.68,87.75,87.68,87.72,11600.0,71.6274,71.6846,71.6274,71.6601,11600.0
2013-10-07 11:15:00,87.7,87.7,87.62,87.62,5700.0,71.6438,71.6438,71.5784,71.5784,5700.0
2013-10-07 11:20:00,87.62,87.68,87.62,87.68,5800.0,71.5784,71.6274,71.5784,71.6274,5800.0
2013-10-07 11:25:00,87.69,87.7,87.66,87.68,10300.0,71.6356,71.6438,71.6111,71.6274,10300.0
2013-10-07 11:30:00,87.65,87.75,87.64,87.74,14500.0,71.6029,71.6846,71.5948,71.6765,14500.0
2013-10-07 11:35:00,87.74,87.8,87.72,87.73,21200.0,71.6765,71.7255,71.6601,71.6683,21200.0
2013-10-07 11:40:00,87.73,87.74,87.7,87.73,9900.0,71.6683,71.6765,71.6438,71.6683,9900.0
2013-10-07 11:45:00,87.73,87.81,87.73,87.78,117500.0,71.6683,71.7336,71.6683,71.7091,117500.0
2013-10-07 11:50:00,87.79,87.83,87.76,87.76,26800.0,71.7173,71.75,71.6928,71.6928,26800.0
2013-10-07 11:55:00,87.76,87.79,87.75,87.75,12600.0,71.6928,71.7173,71.6846,71.6846,12600.0
2013-10-07 12:00:00,87.75,87.75,87.69,87.72,7200.0,71.6846,71.6846,71.6356,71.6601,7200.0
2013-10-07 12:05:00,87.73,87.76,87.72,87.73,4700.0,71.6683,71.6928,71.6601,71.6683,4700.0
2013-10-07 12:10:00,87.74,87.76,87.72,87.74,87800.0,71.6765,71.6928,71.6601,71.6765,87800.0
2013-10-07 12:15:00,87.74,87.76,87.74,87.75,50900.0,71.6765,71.6928,71.6765,71.6846,50900.0
2013-10-07 12:20:00,87.74,87.75,87.69,87.71,36700.0,71.6765,71.6846,71.6356,71.652,36700.0
2013-10-07 12:25:00,87.69,87.69,87.62,87.62,4000.0,71.6356,71.6356,71.5784,71.5784,4000.0
2013-10-07 12:30:00,87.62,87.62,87.54,87.62,16000.0,71.5784,71.5784,71.5131,71.5784,16000.0
2013-10-07 12:35:00,87.62,87.62,87.59,87.6,11100.0,71.5784,71.5784,71.5539,71.5621,11100.0
2013-10-07 12:40:00,87.59,87.64,87.58,87.64,9900.0,71.5539,71.5948,71.5458,71.5948,9900.0
2013-10-07 12:45:00,87.63,87.65,87.62,87.62,10300.0,71.5866,71.6029,71.5784,71.5784,10300.0
2013-10-07 12:50:00,87.61,87.67,87.61,87.64,8300.0,71.5703,71.6193,71.5703,71.5948,8300.0
2013-10-07 12:55:00,87.63,87.64,87.54,87.54,13500.0,71.5866,71.5948,71.5131,71.5131,13500.0
2013-10-07 13:00:00,87.57,87.63,87.57,87.6,14600.0,71.5376,71.5866,71.5376,71.5621,14600.0
2013-10-07 13:05:00,87.59,87.6,87.56,87.6,6100.0,71.5539,71.5621,71.5294,71.5621,6100.0
2013-10-07 13:10:00,87.6,87.7,87.6,87.65,25100.0,71.5621,71.6438,71.5621,71.6029,25100.0
2013-10-07 13:15:00,87.67,87.72,87.65,87.68,17200.0,71.6193,71.6601,71.6029,71.6274,17200.0
2013-10-07 13:20:00,87.68,87.7,87.67,87.68,4900.0,71.6274,71.6438,71.6193,71.6274,4900.0
2013-10-07 13:25:00,87.67,87.68,87.63,87.66,13000.0,71.6193,71.6274,71.5866,71.6111,13000.0
2013-10-07 13:30:00,87.67,87.71,87.67,87.68,10100.0,71.6193,71.652,71.6193,71.6274,10100.0
2013-10-07 13:35:00,87.69,87.71,87.6,87.62,9100.0,71.6356,71.652,71.5621,71.5784,9100.0
2013-10-07 13:40:00,87.6,87.66,87.6,87.66,5700.0,71.5621,71.6111,71.5621,71.6111,5700.0
2013-10-07 13:45:00,87.65,87.67,87.65,87.66,8500.0,71.6029,71.6193,71.6029,71.6111,8500.0
2013-10-07 13:50:00,87.65,87.66,87.63,87.65,5800.0,71.6029,71.6111,71.5866,71.6029,5800.0
2013-10-07 13:55:00,87.64,87.77,87.64,87.77,18300.0,71.5948,71.701,71.5948,71.701,18300.0
2013-10-07 14:00:00,87.79,87.86,87.78,87.79,19400.0,71.7173,71.7745,71.7091,71.7173,19400.0
2013-10-07 14:05:00,87.8,87.8,87.69,87.7,25200.0,71.7255,71.7255,71.6356,71.6438,25200.0
2013-10-07 14:10:00,87.7,87.76,87.7,87.72,19400.0,71.6438,71.6928,71.6438,71.6601,19400.0
2013-10-07 14:15:00,87.72,87.76,87.67,87.76,9500.0,71.6601,71.6928,71.6193,71.6928,9500.0
2013-10-07 14:20:00,87.75,87.75,87.71,87.73,26100.0,71.6846,71.6846,71.652,71.6683,26100.0
2013-10-07 14:25:00,87.73,87.76,87.67,87.76,20400.0,71.6683,71.6928,71.6193,71.6928,20400.0
2013-10-07 14:30:00,87.75,87.75,87.71,87.71,11200.0,71.6846,71.6846,71.652,71.652,11200.0
2013-10-07 14:35:00,87.75,87.79,87.75,87.76,13200.0,71.6846,71.7173,71.6846,71.6928,13200.0
2013-10-07 14:40:00,87.75,87.75,87.67,87.67,25100.0,71.6846,71.6846,71.6193,71.6193,25100.0
2013-10-07 14:45:00,87.69,87.75,87.69,87.75,9300.0,71.6356,71.6846,71.6356,71.6846,9300.0
2013-10-07 14:50:00,87.74,87.74,87.7,87.74,6500.0,71.6765,71.6765,71.6438,71.6765,6500.0
2013-10-07 14:55:00,87.74,87.79,87.74,87.77,12100.0,71.6765,71.7173,71.6765,71.701,12100.0
2013-10-07 15:00:00,87.76,87.77,87.72,87.76,17500.0,71.6928,71.701,71.6601,71.6928,17500.0
2013-10-07 15:05:00,87.76,87.76,87.71,87.74,16100.0,71.6928,71.6928,71.652,71.6765,16100.0
2013-10-07 15:10:00,87.74,87.75,87.72,87.73,22400.0,71.6765,71.6846,71.6601,71.6683,22400.0
2013-10-07 15:15:00,87.72,87.75,87.71,87.72,8700.0,71.6601,71.6846,71.652,71.6601,8700.0
2013-10-07 15:20:00,87.74,87.74,87.61,87.61,17700.0,71.6765,71.6765,71.5703,71.5703,17700.0
2013-10-07 15:25:00,87.62,87.64,87.59,87.61,7800.0,71.5784,71.5948,71.5539,71.5703,7800.0
2013-10-07 15:30:00,87.61,87.62,87.6,87.61,11100.0,71.5703,71.5784,71.5621,71.5703,11100.0
2013-10-07 15:35:00,87.6,87.6,87.54,87.55,20300.0,71.5621,71.5621,71.5131,71.5212,20300.0
2013-10-07 15:40:00,87.54,87.56,87.49,87.53,42900.0,71.5131,71.5294,71.4722,71.5049,42900.0
2013-10-07 15:45:00,87.52,87.53,87.43,87.48,38800.0,71.4967,71.5049,71.4232,71.4641,38800.0
2013-10-07 15:50:00,87.48,87.48,87.42,87.45,38200.0,71.4641,71.4641,71.415,71.4396,38200.0
2013-10-07 15:55:00,87.44,87.48,87.35,87.36,61000.0,71.4314,71.4641,71.3579,71.366,61000.0
2013-10-08 09:30:00,87.25,87.36,87.25,87.3,70100.0,71.2762,71.366,71.2762,71.317,70100.0
2013-10-08 09:35:00,87.31,87.31,87.17,87.19,69900.0,71.3252,71.3252,71.2108,71.2272,69900.0
2013-10-08 09:40:00,87.19,87.37,87.16,87.37,59400.0,71.2272,71.3742,71.2026,71.3742,59400.0
2013-10-08 09:45:00,87.38,87.4,87.32,87.33,19600.0,71.3824,71.3987,71.3334,71.3415,19600.0
2013-10-08 09:50:00,87.33,87.36,87.21,87.36,20700.0,71.3415,71.366,71.2435,71.366,20700.0
2013-10-08 09:55:00,87.38,87.43,87.34,87.37,19200.0,71.3824,71.4232,71.3497,71.3742,19200.0
2013-10-08 10:00:00,87.39,87.4,87.23,87.31,44700.0,71.3905,71.3987,71.2598,71.3252,44700.0
2013-10-08 10:05:00,87.32,87.35,87.2,87.23,44100.0,71.3334,71.3579,71.2353,71.2598,44100.0
2013-10-08 10:10:00,87.23,87.33,87.19,87.27,46100.0,71.2598,71.3415,71.2272,71.2925,46100.0
2013-10-08 10:15:00,87.29,87.38,87.26,87.36,28200.0,71.3088,71.3824,71.2843,71.366,28200.0
2013-10-08 10:20:00,87.37,87.38,87.3,87.32,7200.0,71.3742,71.3824,71.317,71.3334,7200.0
2013-10-08 10:25:00,87.31,87.36,87.29,87.32,73200.0,71.3252,71.366,71.3088,71.3334,73200.0
2013-10-08 10:30:00,87.32,87.32,87.23,87.25,17700.0,71.3334,71.3334,71.2598,71.2762,17700.0
2013-10-08 10:35:00,87.25,87.27,87.2,87.22,16100.0,71.2762,71.2925,71.2353,71.2517,16100.0
2013-10-08 10:40:00,87.21,87.22,87.18,87.19,19000.0,71.2435,71.2517,71.219,71.2272,19000.0
2013-10-08 10:45:00,87.25,87.25,87.04,87.05,42600.0,71.2762,71.2762,71.1046,71.1128,42600.0
2013-10-08 10:50:00,87.04,87.04,86.94,86.98,200000.0,71.1046,71.1046,71.0229,71.0556,200000.0
2013-10-08 10:55:00,86.96,86.96,86.89,86.93,18500.0,71.0393,71.0393,70.9821,71.0148,18500.0
2013-10-08 11:00:00,86.9,86.9,86.77,86.79,109000.0,70.9902,70.9902,70.884,70.9004,109000.0
2013-10-08 11:05:00,86.78,86.91,86.77,86.9,32400.0,70.8922,70.9984,70.884,70.9902,32400.0
2013-10-08 11:10:00,86.92,86.97,86.91,86.96,20500.0,71.0066,71.0474,70.9984,71.0393,20500.0
2013-10-08 11:15:00,86.97,86.97,86.83,86.88,37400.0,71.0474,71.0474,70.9331,70.9739,37400.0
2013-10-08 11:20:00,86.89,86.94,86.87,86.92,31500.0,70.9821,71.0229,70.9657,71.0066,31500.0
2013-10-08 11:25:00,86.94,86.94,86.85,86.87,6000.0,71.0229,71.0229,70.9494,70.9657,6000.0
2013-10-08 11:30:00,86.86,86.86,86.72,86.73,49300.0,70.9576,70.9576,70.8432,70.8514,49300.0
2013-10-08 11:35:00,86.73,86.75,86.64,86.65,37300.0,70.8514,70.8677,70.7778,70.786,37300.0
2013-10-08 11:40:00,86.66,86.7,86.63,86.66,28500.0,70.7942,70.8269,70.7697,70.7942,28500.0
2013-10-08 11:45:00,86.65,86.67,86.53,86.55,62200.0,70.786,70.8024,70.688,70.7043,62200.0
2013-10-08 11:50:00,86.55,86.64,86.55,86.64,29000.0,70.7043,70.7778,70.7043,70.7778,29000.0
2013-10-08 11:55:00,86.63,86.67,86.63,86.67,25600.0,70.7697,70.8024,70.7697,70.8024,25600.0
2013-10-08 12:00:00,86.67,86.68,86.59,86.65,25500.0,70.8024,70.8105,70.737,70.786,25500.0
2013-10-08 12:05:00,86.64,86.64,86.56,86.63,29700.0,70.7778,70.7778,70.7125,70.7697,29700.0
2013-10-08 12:10:00,86.63,86.63,86.56,86.61,51500.0,70.7697,70.7697,70.7125,70.7533,51500.0
2013-10-08 12:15:00,86.61,86.63,86.53,86.56,55000.0,70.7533,70.7697,70.688,70.7125,55000.0
2013-10-08 12:20:00,86.54,86.55,86.49,86.5,49000.0,70.6962,70.7043,70.6553,70.6635,49000.0
2013-10-08 12:25:00,86.47,86.54,86.45,86.54,38800.0,70.639,70.6962,70.6226,70.6962,38800.0
2013-10-08 12:30:00,86.53,86.53,86.4,86.42,31500.0,70.688,70.688,70.5818,70.5981,31500.0
2013-10-08 12:35:00,86.42,86.52,86.38,86.5,54300.0,70.5981,70.6798,70.5654,70.6635,54300.0
2013-10-08 12:40:00,86.5,86.6,86.47,86.6,48600.0,70.6635,70.7452,70.639,70.7452,48600.0
2013-10-08 12:45:00,86.59,86.65,86.58,86.61,24600.0,70.737,70.786,70.7288,70.7533,24600.0
2013-10-08 12:50:00,86.6,86.61,86.52,86.53,21300.0,70.7452,70.7533,70.6798,70.688,21300.0
2013-10-08 12:55:00,86.52,86.62,86.52,86.62,11600.0,70.6798,70.7615,70.6798,70.7615,11600.0
2013-10-08 13:00:00,86.62,86.68,86.6,86.6,58900.0,70.7615,70.8105,70.7452,70.7452,58900.0
2013-10-08 13:05:00,86.6,86.61,86.55,86.55,50800.0,70.7452,70.7533,70.7043,70.7043,50800.0
2013-10-08 13:10:00,86.53,86.6,86.52,86.57,24500.0,70.688,70.7452,70.6798,70.7207,24500.0
2013-10-08 13:15:00,86.57,86.57,86.47,86.49,25900.0,70.7207,70.7207,70.639,70.6553,25900.0
2013-10-08 13:20:00,86.48,86.55,86.45,86.53,14800.0,70.6471,70.7043,70.6226,70.688,14800.0
2013-10-08 13:25:00,86.53,86.59,86.5,86.59,52400.0,70.688,70.737,70.6635,70.737,52400.0
2013-10-08 13:30:00,86.63,86.66,86.56,86.58,31600.0,70.7697,70.7942,70.7125,70.7288,31600.0
2013-10-08 13:35:00,86.58,86.59,86.53,86.55,18200.0,70.7288,70.737,70.688,70.7043,18200.0
2013-10-08 13:40:00,86.55,86.56,86.48,86.52,23900.0,70.7043,70.7125,70.6471,70.6798,23900.0
2013-10-08 13:45:00,86.5,86.52,86.42,86.43,27400.0,70.6635,70.6798,70.5981,70.6063,27400.0
2013-10-08 13:50:00,86.45,86.49,86.44,86.45,23600.0,70.6226,70.6553,70.6145,70.6226,23600.0
2013-10-08 13:55:00,86.49,86.54,86.42,86.44,30200.0,70.6553,70.6962,70.5981,70.6145,30200.0
2013-10-08 14:00:00,86.44,86.45,86.35,86.39,43800.0,70.6145,70.6226,70.5409,70.5736,43800.0
2013-10-08 14:05:00,86.4,86.41,86.32,86.33,35400.0,70.5818,70.59,70.5164,70.5246,35400.0
2013-10-08 14:10:00,86.33,86.42,86.33,86.38,29000.0,70.5246,70.5981,70.5246,70.5654,29000.0
2013-10-08 14:15:00,86.38,86.39,86.27,86.31,70400.0,70.5654,70.5736,70.4756,70.5083,70400.0
2013-10-08 14:20:00,86.31,86.48,86.26,86.44,49600.0,70.5083,70.6471,70.4674,70.6145,49600.0
2013-10-08 14:25:00,86.44,86.51,86.41,86.48,51600.0,70.6145,70.6716,70.59,70.6471,51600.0
2013-10-08 14:30:00,86.48,86.52,86.4,86.43,39300.0,70.6471,70.6798,70.5818,70.6063,39300.0
2013-10-08 14:35:00,86.42,86.44,86.36,86.42,66900.0,70.5981,70.6145,70.5491,70.5981,66900.0
2013-10-08 14:40:00,86.44,86.45,86.37,86.4,63700.0,70.6145,70.6226,70.5573,70.5818,63700.0
2013-10-08 14:45:00,86.39,86.4,86.32,86.35,51800.0,70.5736,70.5818,70.5164,70.5409,51800.0
2013-10-08 14:50:00,86.36,86.37,86.32,86.37,45200.0,70.5491,70.5573,70.5164,70.5573,45200.0
2013-10-08 14:55:00,86.35,86.43,86.31,86.42,57100.0,70.5409,70.6063,70.5083,70.5981,57100.0
2013-10-08 15:00:00,86.42,86.47,86.4,86.44,35500.0,70.5981,70.639,70.5818,70.6145,35500.0
2013-10-08 15:05:00,86.42,86.45,86.37,86.37,35300.0,70.5981,70.6226,70.5573,70.5573,35300.0
2013-10-08 15:10:00,86.35,86.38,86.31,86.33,25000.0,70.5409,70.5654,70.5083,70.5246,25000.0
2013-10-08 15:15:00,86.34,86.41,86.31,86.41,40900.0,70.5328,70.59,70.5083,70.59,40900.0
2013-10-08 15:20:00,86.41,86.55,86.41,86.55,49500.0,70.59,70.7043,70.59,70.7043,49500.0
2013-10-08 15:25:00,86.54,86.58,86.52,86.56,34700.0,70.6962,70.7288,70.6798,70.7125,34700.0
2013-10-08 15:30:00,86.56,86.6,86.45,86.47,43300.0,70.7125,70.7452,70.6226,70.639,43300.0
2013-10-08 15:35:00,86.47,86.5,86.41,86.48,52200.0,70.639,70.6635,70.59,70.6471,52200.0
2013-10-08 15:40:00,86.48,86.51,86.43,86.45,73000.0,70.6471,70.6716,70.6063,70.6226,73000.0
2013-10-08 15:45:00,86.45,86.45,86.32,86.35,56400.0,70.6226,70.6226,70.5164,70.5409,56400.0
2013-10-08 15:50:00,86.34,86.4,86.31,86.32,90000.0,70.5328,70.5818,70.5083,70.5164,90000.0
2013-10-08 15:55:00,86.31,86.33,86.16,86.21,83600.0,70.5083,70.5246,70.3857,70.4266,83600.0
2013-10-09 09:30:00,86.38,86.39,86.25,86.25,71500.0,70.5654,70.5736,70.4592,70.4592,71500.0
2013-10-09 09:35:00,86.24,86.32,86.22,86.26,31400.0,70.4511,70.5164,70.4347,70.4674,31400.0
2013-10-09 09:40:00,86.26,86.29,86.09,86.15,82400.0,70.4674,70.4919,70.3285,70.3776,82400.0
2013-10-09 09:45:00,86.13,86.17,86.05,86.06,27700.0,70.3612,70.3939,70.2959,70.304,27700.0
2013-10-09 09:50:00,86.05,86.07,85.98,86.07,101000.0,70.2959,70.3122,70.2387,70.3122,101000.0
2013-10-09 09:55:00,86.07,86.22,86.04,86.21,39600.0,70.3122,70.4347,70.2877,70.4266,39600.0
2013-10-09 10:00:00,86.2,86.2,86.02,86.05,29200.0,70.4184,70.4184,70.2714,70.2959,29200.0
2013-10-09 10:05:00,86.04,86.14,85.98,86.08,34800.0,70.2877,70.3694,70.2387,70.3204,34800.0
2013-10-09 10:10:00,86.1,86.1,85.95,86.06,86300.0,70.3367,70.3367,70.2142,70.304,86300.0
2013-10-09 10:15:00,86.06,86.12,86.03,86.11,39400.0,70.304,70.353,70.2795,70.3449,39400.0
2013-10-09 10:20:00,86.08,86.24,86.02,86.22,59800.0,70.3204,70.4511,70.2714,70.4347,59800.0
2013-10-09 10:25:00,86.23,86.26,86.2,86.22,30400.0,70.4429,70.4674,70.4184,70.4347,30400.0
2013-10-09 10:30:00,86.23,86.29,86.17,86.22,17900.0,70.4429,70.4919,70.3939,70.4347,17900.0
2013-10-09 10:35:00,86.23,86.23,86.12,86.16,18700.0,70.4429,70.4429,70.353,70.3857,18700.0
2013-10-09 10:40:00,86.18,86.21,86.13,86.17,32300.0,70.4021,70.4266,70.3612,70.3939,32300.0
2013-10-09 10:45:00,86.17,86.17,85.98,86.04,247500.0,70.3939,70.3939,70.2387,70.2877,247500.0
2013-10-09 10:50:00,86.04,86.07,85.9,85.96,70400.0,70.2877,70.3122,70.1733,70.2223,70400.0
2013-10-09 10:55:00,85.96,85.97,85.85,85.86,27000.0,70.2223,70.2305,70.1325,70.1407,27000.0
2013-10-09 11:00:00,85.87,85.99,85.87,85.94,18700.0,70.1488,70.2469,70.1488,70.206,18700.0
2013-10-09 11:05:00,85.94,85.97,85.8,85.8,53100.0,70.206,70.2305,70.0916,70.0916,53100.0
2013-10-09 11:10:00,85.79,85.82,85.76,85.77,35100.0,70.0835,70.108,70.059,70.0671,35100.0
2013-10-09 11:15:00,85.75,85.76,85.69,85.7,49300.0,70.0508,70.059,70.0018,70.0099,49300.0
2013-10-09 11:20:00,85.7,85.72,85.63,85.65,35100.0,70.0099,70.0263,69.9528,69.9691,35100.0
2013-10-09 11:25:00,85.66,85.74,85.64,85.74,14500.0,69.9773,70.0426,69.9609,70.0426,14500.0
2013-10-09 11:30:00,85.76,85.88,85.74,85.85,31000.0,70.059,70.157,70.0426,70.1325,31000.0
2013-10-09 11:35:00,85.85,85.89,85.79,85.79,18400.0,70.1325,70.1652,70.0835,70.0835,18400.0
2013-10-09 11:40:00,85.8,85.84,85.77,85.84,26100.0,70.0916,70.1243,70.0671,70.1243,26100.0
2013-10-09 11:45:00,85.84,85.99,85.84,85.98,38300.0,70.1243,70.2469,70.1243,70.2387,38300.0
2013-10-09 11:50:00,85.98,85.98,85.91,85.92,15700.0,70.2387,70.2387,70.1815,70.1897,15700.0
2013-10-09 11:55:00,85.91,85.98,85.91,85.93,14600.0,70.1815,70.2387,70.1815,70.1978,14600.0
2013-10-09 12:00:00,85.95,86.01,85.94,85.95,23200.0,70.2142,70.2632,70.206,70.2142,23200.0
2013-10-09 12:05:00,85.96,85.96,85.89,85.92,22100.0,70.2223,70.2223,70.1652,70.1897,22100.0
2013-10-09 12:10:00,85.92,85.99,85.91,85.97,36400.0,70.1897,70.2469,70.1815,70.2305,36400.0
2013-10-09 12:15:00,85.97,86.06,85.97,86.01,72200.0,70.2305,70.304,70.2305,70.2632,72200.0
2013-10-09 12:20:00,85.98,85.99,85.92,85.94,56000.0,70.2387,70.2469,70.1897,70.206,56000.0
2013-10-09 12:25:00,85.93,85.97,85.92,85.95,8500.0,70.1978,70.2305,70.1897,70.2142,8500.0
2013-10-09 12:30:00,85.97,86.02,85.97,86.02,16900.0,70.2305,70.2714,70.2305,70.2714,16900.0
2013-10-09 12:35:00,86.03,86.08,86.01,86.02,24900.0,70.2795,70.3204,70.2632,70.2714,24900.0
2013-10-09 12:40:00,86.03,86.04,85.95,85.96,37500.0,70.2795,70.2877,70.2142,70.2223,37500.0
2013-10-09 12:45:00,85.95,85.95,85.88,85.89,17000.0,70.2142,70.2142,70.157,70.1652,17000.0
2013-10-09 12:50:00,85.89,85.91,85.85,85.91,10600.0,70.1652,70.1815,70.1325,70.1815,10600.0
2013-10-09 12:55:00,85.93,85.93,85.88,85.88,12300.0,70.1978,70.1978,70.157,70.157,12300.0
2013-10-09 13:00:00,85.88,86.01,85.88,85.99,22000.0,70.157,70.2632,70.157,70.2469,22000.0
2013-10-09 13:05:00,85.99,86.03,85.99,86.01,20200.0,70.2469,70.2795,70.2469,70.2632,20200.0
2013-10-09 13:10:00,86.01,86.11,85.99,86.1,36000.0,70.2632,70.3449,70.2469,70.3367,36000.0
2013-10-09 13:15:00,86.12,86.22,86.12,86.22,26800.0,70.353,70.4347,70.353,70.4347,26800.0
2013-10-09 13:20:00,86.23,86.35,86.21,86.33,15700.0,70.4429,70.5409,70.4266,70.5246,15700.0
2013-10-09 13:25:00,86.33,86.41,86.33,86.34,28600.0,70.5246,70.59,70.5246,70.5328,28600.0
2013-10-09 13:30:00,86.34,86.41,86.26,86.26,24500.0,70.5328,70.59,70.4674,70.4674,24500.0
2013-10-09 13:35:00,86.26,86.3,86.24,86.24,28100.0,70.4674,70.5001,70.4511,70.4511,28100.0
2013-10-09 13:40:00,86.25,86.34,86.24,86.28,58400.0,70.4592,70.5328,70.4511,70.4838,58400.0
2013-10-09 13:45:00,86.27,86.33,86.25,86.27,19300.0,70.4756,70.5246,70.4592,70.4756,19300.0
2013-10-09 13:50:00,86.27,86.37,86.27,86.35,21600.0,70.4756,70.5573,70.4756,70.5409,21600.0
2013-10-09 13:55:00,86.34,86.36,86.29,86.35,26300.0,70.5328,70.5491,70.4919,70.5409,26300.0
2013-10-09 14:00:00,86.32,86.41,86.24,86.38,401500.0,70.5164,70.59,70.4511,70.5654,401500.0
2013-10-09 14:05:00,86.37,86.45,86.34,86.43,55800.0,70.5573,70.6226,70.5328,70.6063,55800.0
2013-10-09 14:10:00,86.43,86.44,86.31,86.32,56500.0,70.6063,70.6145,70.5083,70.5164,56500.0
2013-10-09 14:15:00,86.33,86.36,86.26,86.28,22600.0,70.5246,70.5491,70.4674,70.4838,22600.0
2013-10-09 14:20:00,86.28,86.42,86.25,86.29,103500.0,70.4838,70.5981,70.4592,70.4919,103500.0
2013-10-09 14:25:00,86.31,86.39,86.26,86.39,58500.0,70.5083,70.5736,70.4674,70.5736,58500.0
2013-10-09 14:30:00,86.38,86.51,86.36,86.48,81000.0,70.5654,70.6716,70.5491,70.6471,81000.0
2013-10-09 14:35:00,86.49,86.49,86.38,86.42,38900.0,70.6553,70.6553,70.5654,70.5981,38900.0
2013-10-09 14:40:00,86.4,86.41,86.35,86.39,25600.0,70.5818,70.59,70.5409,70.5736,25600.0
2013-10-09 14:45:00,86.4,86.42,86.34,86.41,46700.0,70.5818,70.5981,70.5328,70.59,46700.0
2013-10-09 14:50:00,86.4,86.46,86.37,86.39,61000.0,70.5818,70.6308,70.5573,70.5736,61000.0
2013-10-09 14:55:00,86.4,86.5,86.39,86.49,24400.0,70.5818,70.6635,70.5736,70.6553,24400.0
2013-10-09 15:00:00,86.51,86.51,86.44,86.46,19100.0,70.6716,70.6716,70.6145,70.6308,19100.0
2013-10-09 15:05:00,86.47,86.48,86.39,86.45,37300.0,70.639,70.6471,70.5736,70.6226,37300.0
2013-10-09 15:10:00,86.45,86.47,86.41,86.41,26800.0,70.6226,70.639,70.59,70.59,26800.0
2013-10-09 15:15:00,86.4,86.43,86.37,86.4,32000.0,70.5818,70.6063,70.5573,70.5818,32000.0
2013-10-09 15:20:00,86.39,86.43,86.34,86.39,48500.0,70.5736,70.6063,70.5328,70.5736,48500.0
2013-10-09 15:25:00,86.39,86.44,86.33,86.37,67800.0,70.5736,70.6145,70.5246,70.5573,67800.0
2013-10-09 15:30:00,86.39,86.49,86.38,86.46,44600.0,70.5736,70.6553,70.5654,70.6308,44600.0
2013-10-09 15:35:00,86.47,86.47,86.33,86.35,41500.0,70.639,70.639,70.5246,70.5409,41500.0
2013-10-09 15:40:00,86.36,86.36,86.29,86.3,41900.0,70.5491,70.5491,70.4919,70.5001,41900.0
2013-10-09 15:45:00,86.29,86.29,86.06,86.11,74800.0,70.4919,70.4919,70.304,70.3449,74800.0
2013-10-09 15:50:00,86.11,86.24,86.05,86.22,127700.0,70.3449,70.4511,70.2959,70.4347,127700.0
2013-10-09 15:55:00,86.23,86.27,86.15,86.17,51600.0,70.4429,70.4756,70.3776,70.3939,51600.0
2013-10-10 09:30:00,87.08,87.22,87.06,87.22,159200.0,71.1373,71.2517,71.121,71.2517,159200.0
2013-10-10 09:35:00,87.22,87.28,87.19,87.25,59900.0,71.2517,71.3007,71.2272,71.2762,59900.0
2013-10-10 09:40:00,87.28,87.37,87.24,87.35,103000.0,71.3007,71.3742,71.268,71.3579,103000.0
2013-10-10 09:45:00,87.34,87.36,87.28,87.31,92700.0,71.3497,71.366,71.3007,71.3252,92700.0
2013-10-10 09:50:00,87.31,87.43,87.28,87.36,70200.0,71.3252,71.4232,71.3007,71.366,70200.0
2013-10-10 09:55:00,87.36,87.45,87.36,87.4,56500.0,71.366,71.4396,71.366,71.3987,56500.0
2013-10-10 10:00:00,87.41,87.47,87.36,87.46,161400.0,71.4069,71.4559,71.366,71.4477,161400.0
2013-10-10 10:05:00,87.47,87.47,87.38,87.38,56800.0,71.4559,71.4559,71.3824,71.3824,56800.0
2013-10-10 10:10:00,87.38,87.39,87.31,87.35,36400.0,71.3824,71.3905,71.3252,71.3579,36400.0
2013-10-10 10:15:00,87.34,87.35,87.29,87.34,34300.0,71.3497,71.3579,71.3088,71.3497,34300.0
2013-10-10 10:20:00,87.34,87.4,87.33,87.39,40000.0,71.3497,71.3987,71.3415,71.3905,40000.0
2013-10-10 10:25:00,87.39,87.42,87.35,87.42,73900.0,71.3905,71.415,71.3579,71.415,73900.0
2013-10-10 10:30:00,87.42,87.42,87.37,87.39,35500.0,71.415,71.415,71.3742,71.3905,35500.0
2013-10-10 10:35:00,87.39,87.51,87.39,87.48,75900.0,71.3905,71.4886,71.3905,71.4641,75900.0
2013-10-10 10:40:00,87.48,87.53,87.48,87.51,44000.0,71.4641,71.5049,71.4641,71.4886,44000.0
2013-10-10 10:45:00,87.5,87.58,87.5,87.51,71600.0,71.4804,71.5458,71.4804,71.4886,71600.0
2013-10-10 10:50:00,87.52,87.57,87.46,87.48,87300.0,71.4967,71.5376,71.4477,71.4641,87300.0
2013-10-10 10:55:00,87.48,87.48,87.42,87.44,54900.0,71.4641,71.4641,71.415,71.4314,54900.0
2013-10-10 11:00:00,87.42,87.45,87.3,87.33,64700.0,71.415,71.4396,71.317,71.3415,64700.0
2013-10-10 11:05:00,87.34,87.36,87.29,87.34,45900.0,71.3497,71.366,71.3088,71.3497,45900.0
2013-10-10 11:10:00,87.33,87.38,87.32,87.36,42000.0,71.3415,71.3824,71.3334,71.366,42000.0
2013-10-10 11:15:00,87.37,87.41,87.31,87.33,35800.0,71.3742,71.4069,71.3252,71.3415,35800.0
2013-10-10 11:20:00,87.33,87.43,87.33,87.34,42400.0,71.3415,71.4232,71.3415,71.3497,42400.0
2013-10-10 11:25:00,87.34,87.45,87.32,87.45,58600.0,71.3497,71.4396,71.3334,71.4396,58600.0
2013-10-10 11:30:00,87.45,87.57,87.38,87.57,107800.0,71.4396,71.5376,71.3824,71.5376,107800.0
2013-10-10 11:35:00,87.57,87.67,87.55,87.65,75900.0,71.5376,71.6193,71.5212,71.6029,75900.0
2013-10-10 11:40:00,87.66,87.66,87.6,87.64,46100.0,71.6111,71.6111,71.5621,71.5948,46100.0
2013-10-10 11:45:00,87.63,87.69,87.61,87.67,38100.0,71.5866,71.6356,71.5703,71.6193,38100.0
2013-10-10 11:50:00,87.67,87.71,87.64,87.7,49500.0,71.6193,71.652,71.5948,71.6438,49500.0
2013-10-10 11:55:00,87.7,87.75,87.66,87.67,40400.0,71.6438,71.6846,71.6111,71.6193,40400.0
2013-10-10 12:00:00,87.68,87.71,87.67,87.69,33300.0,71.6274,71.652,71.6193,71.6356,33300.0
2013-10-10 12:05:00,87.69,87.71,87.67,87.69,51600.0,71.6356,71.652,71.6193,71.6356,51600.0
2013-10-10 12:10:00,87.68,87.69,87.64,87.68,27800.0,71.6274,71.6356,71.5948,71.6274,27800.0
2013-10-10 12:15:00,87.69,87.71,87.68,87.69,35700.0,71.6356,71.652,71.6274,71.6356,35700.0
2013-10-10 12:20:00,87.68,87.68,87.64,87.67,26800.0,71.6274,71.6274,71.5948,71.6193,26800.0
2013-10-10 12:25:00,87.67,87.69,87.67,87.68,22800.0,71.6193,71.6356,71.6193,71.6274,22800.0
2013-10-10 12:30:00,87.69,87.74,87.69,87.73,33700.0,71.6356,71.6765,71.6356,71.6683,33700.0
2013-10-10 12:35:00,87.74,87.75,87.71,87.71,35800.0,71.6765,71.6846,71.652,71.652,35800.0
2013-10-10 12:40:00,87.72,87.74,87.69,87.73,34600.0,71.6601,71.6765,71.6356,71.6683,34600.0
2013-10-10 12:45:00,87.74,87.75,87.71,87.71,18700.0,71.6765,71.6846,71.652,71.652,18700.0
2013-10-10 12:50:00,87.71,87.74,87.7,87.73,9400.0,71.652,71.6765,71.6438,71.6683,9400.0
2013-10-10 12:55:00,87.73,87.74,87.7,87.72,26800.0,71.6683,71.6765,71.6438,71.6601,26800.0
2013-10-10 13:00:00,87.71,87.71,87.64,87.64,30300.0,71.652,71.652,71.5948,71.5948,30300.0
2013-10-10 13:05:00,87.64,87.66,87.61,87.65,53600.0,71.5948,71.6111,71.5703,71.6029,53600.0
2013-10-10 13:10:00,87.65,87.7,87.65,87.69,15100.0,71.6029,71.6438,71.6029,71.6356,15100.0
2013-10-10 13:15:00,87.69,87.69,87.64,87.64,13600.0,71.6356,71.6356,71.5948,71.5948,13600.0
2013-10-10 13:20:00,87.64,87.66,87.61,87.61,13900.0,71.5948,71.6111,71.5703,71.5703,13900.0
2013-10-10 13:25:00,87.61,87.64,87.61,87.63,38000.0,71.5703,71.5948,71.5703,71.5866,38000.0
2013-10-10 13:30:00,87.62,87.67,87.6,87.65,13100.0,71.5784,71.6193,71.5621,71.6029,13100.0
2013-10-10 13:35:00,87.65,87.67,87.6,87.64,9100.0,71.6029,71.6193,71.5621,71.5948,9100.0
2013-10-10 13:40:00,87.63,87.67,87.62,87.65,19900.0,71.5866,71.6193,71.5784,71.6029,19900.0
2013-10-10 13:45:00,87.63,87.67,87.63,87.67,16200.0,71.5866,71.6193,71.5866,71.6193,16200.0
2013-10-10 13:50:00,87.67,87.71,87.65,87.7,26100.0,71.6193,71.652,71.6029,71.6438,26100.0
2013-10-10 13:55:00,87.7,87.73,87.69,87.71,11600.0,71.6438,71.6683,71.6356,71.652,11600.0
2013-10-10 14:00:00,87.71,87.72,87.65,87.66,33500.0,71.652,71.6601,71.6029,71.6111,33500.0
2013-10-10 14:05:00,87.66,87.68,87.61,87.63,51900.0,71.6111,71.6274,71.5703,71.5866,51900.0
2013-10-10 14:10:00,87.62,87.63,87.58,87.61,44000.0,71.5784,71.5866,71.5458,71.5703,44000.0
2013-10-10 14:15:00,87.61,87.63,87.56,87.56,48700.0,71.5703,71.5866,71.5294,71.5294,48700.0
2013-10-10 14:20:00,87.57,87.63,87.57,87.62,23100.0,71.5376,71.5866,71.5376,71.5784,23100.0
2013-10-10 14:25:00,87.61,87.64,87.6,87.6,17800.0,71.5703,71.5948,71.5621,71.5621,17800.0
2013-10-10 14:30:00,87.62,87.63,87.57,87.63,29200.0,71.5784,71.5866,71.5376,71.5866,29200.0
2013-10-10 14:35:00,87.63,87.66,87.62,87.63,25700.0,71.5866,71.6111,71.5784,71.5866,25700.0
2013-10-10 14:40:00,87.63,87.67,87.63,87.66,24100.0,71.5866,71.6193,71.5866,71.6111,24100.0
2013-10-10 14:45:00,87.67,87.68,87.63,87.64,22900.0,71.6193,71.6274,71.5866,71.5948,22900.0
2013-10-10 14:50:00,87.64,87.68,87.62,87.68,18000.0,71.5948,71.6274,71.5784,71.6274,18000.0
2013-10-10 14:55:00,87.68,87.68,87.65,87.67,40300.0,71.6274,71.6274,71.6029,71.6193,40300.0
2013-10-10 15:00:00,87.68,87.84,87.68,87.83,109200.0,71.6274,71.7582,71.6274,71.75,109200.0
2013-10-10 15:05:00,87.83,87.95,87.83,87.94,92100.0,71.75,71.848,71.75,71.8398,92100.0
2013-10-10 15:10:00,87.94,88.12,87.93,88.08,68400.0,71.8398,71.9869,71.8317,71.9542,68400.0
2013-10-10 15:15:00,88.08,88.09,87.99,88.0,39700.0,71.9542,71.9624,71.8807,71.8889,39700.0
2013-10-10 15:20:00,88.0,88.03,87.97,88.01,34100.0,71.8889,71.9134,71.8643,71.897,34100.0
2013-10-10 15:25:00,88.01,88.05,88.0,88.02,42800.0,71.897,71.9297,71.8889,71.9052,42800.0
2013-10-10 15:30:00,88.02,88.04,87.96,87.96,86500.0,71.9052,71.9215,71.8562,71.8562,86500.0
2013-10-10 15:35:00,87.96,87.98,87.94,87.97,74900.0,71.8562,71.8725,71.8398,71.8643,74900.0
2013-10-10 15:40:00,87.97,87.99,87.95,87.96,88400.0,71.8643,71.8807,71.848,71.8562,88400.0
2013-10-10 15:45:00,87.95,88.01,87.9,87.92,100400.0,71.848,71.897,71.8072,71.8235,100400.0
2013-10-10 15:50:00,87.93,87.97,87.93,87.96,63400.0,71.8317,71.8643,71.8317,71.8562,63400.0
2013-10-10 15:55:00,87.97,88.07,87.94,88.06,94600.0,71.8643,71.946,71.8398,71.9379,94600.0
2013-10-11 09:30:00,87.95,87.98,87.9,87.93,108500.0,71.848,71.8725,71.8072,71.8317,108500.0
2013-10-11 09:35:00,87.93,88.04,87.92,88.04,42500.0,71.8317,71.9215,71.8235,71.9215,42500.0
2013-10-11 09:40:00,88.03,88.08,88.0,88.08,20300.0,71.9134,71.9542,71.8889,71.9542,20300.0
2013-10-11 09:45:00,88.08,88.13,88.06,88.11,28800.0,71.9542,71.9951,71.9379,71.9787,28800.0
2013-10-11 09:50:00,88.12,88.14,88.07,88.14,27500.0,71.9869,72.0032,71.946,72.0032,27500.0
2013-10-11 09:55:00,88.11,88.24,88.1,88.24,33000.0,71.9787,72.0849,71.9705,72.0849,33000.0
2013-10-11 10:00:00,88.23,88.28,88.23,88.24,38200.0,72.0767,72.1176,72.0767,72.0849,38200.0
2013-10-11 10:05:00,88.25,88.31,88.24,88.29,57800.0,72.0931,72.1421,72.0849,72.1258,57800.0
2013-10-11 10:10:00,88.28,88.3,88.22,88.26,50200.0,72.1176,72.1339,72.0686,72.1013,50200.0
2013-10-11 10:15:00,88.27,88.29,88.21,88.21,31700.0,72.1094,72.1258,72.0604,72.0604,31700.0
2013-10-11 10:20:00,88.21,88.21,88.16,88.19,35000.0,72.0604,72.0604,72.0196,72.0441,35000.0
2013-10-11 10:25:00,88.18,88.26,88.17,88.24,25300.0,72.0359,72.1013,72.0277,72.0849,25300.0
2013-10-11 10:30:00,88.22,88.23,88.18,88.19,25800.0,72.0686,72.0767,72.0359,72.0441,25800.0
2013-10-11 10:35:00,88.2,88.21,88.13,88.14,57300.0,72.0522,72.0604,71.9951,72.0032,57300.0
2013-10-11 10:40:00,88.14,88.16,88.11,88.12,14700.0,72.0032,72.0196,71.9787,71.9869,14700.0
2013-10-11 10:45:00,88.12,88.13,88.03,88.03,52400.0,71.9869,71.9951,71.9134,71.9134,52400.0
2013-10-11 10:50:00,88.03,88.08,88.03,88.08,16600.0,71.9134,71.9542,71.9134,71.9542,16600.0
2013-10-11 10:55:00,88.08,88.18,88.08,88.17,34900.0,71.9542,72.0359,71.9542,72.0277,34900.0
2013-10-11 11:00:00,88.17,88.17,88.14,88.15,26700.0,72.0277,72.0277,72.0032,72.0114,26700.0
2013-10-11 11:05:00,88.15,88.21,88.15,88.17,11900.0,72.0114,72.0604,72.0114,72.0277,11900.0
2013-10-11 11:10:00,88.18,88.21,88.18,88.19,27300.0,72.0359,72.0604,72.0359,72.0441,27300.0
2013-10-11 11:15:00,88.2,88.22,88.13,88.15,38500.0,72.0522,72.0686,71.9951,72.0114,38500.0
2013-10-11 11:20:00,88.16,88.18,88.14,88.18,33300.0,72.0196,72.0359,72.0032,72.0359,33300.0
2013-10-11 11:25:00,88.19,88.22,88.15,88.17,29500.0,72.0441,72.0686,72.0114,72.0277,29500.0
2013-10-11 11:30:00,88.17,88.27,88.17,88.27,91700.0,72.0277,72.1094,72.0277,72.1094,91700.0
2013-10-11 11:35:00,88.27,88.37,88.27,88.35,38100.0,72.1094,72.1911,72.1094,72.1748,38100.0
2013-10-11 11:40:00,88.35,88.42,88.34,88.39,33300.0,72.1748,72.232,72.1666,72.2075,33300.0
2013-10-11 11:45:00,88.38,88.45,88.38,88.43,12300.0,72.1993,72.2565,72.1993,72.2401,12300.0
2013-10-11 11:50:00,88.43,88.44,88.41,88.43,27600.0,72.2401,72.2483,72.2238,72.2401,27600.0
2013-10-11 11:55:00,88.44,88.51,88.44,88.5,24700.0,72.2483,72.3055,72.2483,72.2973,24700.0
2013-10-11 12:00:00,88.5,88.56,88.49,88.54,36900.0,72.2973,72.3463,72.2891,72.33,36900.0
2013-10-11 12:05:00,88.54,88.61,88.53,88.58,49500.0,72.33,72.3872,72.3218,72.3627,49500.0
2013-10-11 12:10:00,88.58,88.58,88.54,88.58,35900.0,72.3627,72.3627,72.33,72.3627,35900.0
2013-10-11 12:15:00,88.59,88.63,88.58,88.63,32300.0,72.3708,72.4035,72.3627,72.4035,32300.0
2013-10-11 12:20:00,88.64,88.67,88.61,88.62,31500.0,72.4117,72.4362,72.3872,72.3953,31500.0
2013-10-11 12:25:00,88.62,88.66,88.59,88.59,28800.0,72.3953,72.428,72.3708,72.3708,28800.0
2013-10-11 12:30:00,88.6,88.61,88.57,88.6,35400.0,72.379,72.3872,72.3545,72.379,35400.0
2013-10-11 12:35:00,88.59,88.61,88.58,88.6,12800.0,72.3708,72.3872,72.3627,72.379,12800.0
2013-10-11 12:40:00,88.6,88.64,88.6,88.62,46600.0,72.379,72.4117,72.379,72.3953,46600.0
2013-10-11 12:45:00,88.63,88.66,88.61,88.62,75500.0,72.4035,72.428,72.3872,72.3953,75500.0
2013-10-11 12:50:00,88.62,88.65,88.62,88.65,88700.0,72.3953,72.4199,72.3953,72.4199,88700.0
2013-10-11 12:55:00,88.65,88.68,88.64,88.66,176700.0,72.4199,72.4444,72.4117,72.428,176700.0
2013-10-11 13:00:00,88.66,88.67,88.61,88.64,58900.0,72.428,72.4362,72.3872,72.4117,58900.0
2013-10-11 13:05:00,88.64,88.72,88.64,88.71,48700.0,72.4117,72.477,72.4117,72.4689,48700.0
2013-10-11 13:10:00,88.71,88.73,88.66,88.68,45600.0,72.4689,72.4852,72.428,72.4444,45600.0
2013-10-11 13:15:00,88.67,88.67,88.55,88.56,34100.0,72.4362,72.4362,72.3382,72.3463,34100.0
2013-10-11 13:20:00,88.56,88.57,88.53,88.56,34900.0,72.3463,72.3545,72.3218,72.3463,34900.0
2013-10-11 13:25:00,88.57,88.6,88.56,88.58,19600.0,72.3545,72.379,72.3463,72.3627,19600.0
2013-10-11 13:30:00,88.58,88.6,88.57,88.59,16000.0,72.3627,72.379,72.3545,72.3708,16000.0
2013-10-11 13:35:00,88.59,88.62,88.57,88.59,33800.0,72.3708,72.3953,72.3545,72.3708,33800.0
2013-10-11 13:40:00,88.59,88.59,88.53,88.54,26000.0,72.3708,72.3708,72.3218,72.33,26000.0
2013-10-11 13:45:00,88.55,88.6,88.55,88.55,12100.0,72.3382,72.379,72.3382,72.3382,12100.0
2013-10-11 13:50:00,88.54,88.56,88.52,88.56,18800.0,72.33,72.3463,72.3137,72.3463,18800.0
2013-10-11 13:55:00,88.56,88.6,88.54,88.6,27900.0,72.3463,72.379,72.33,72.379,27900.0
2013-10-11 14:00:00,88.6,88.64,88.56,88.62,34600.0,72.379,72.4117,72.3463,72.3953,34600.0
2013-10-11 14:05:00,88.63,88.66,88.62,88.65,17200.0,72.4035,72.428,72.3953,72.4199,17200.0
2013-10-11 14:10:00,88.65,88.65,88.62,88.62,17600.0,72.4199,72.4199,72.3953,72.3953,17600.0
2013-10-11 14:15:00,88.61,88.65,88.61,88.64,20300.0,72.3872,72.4199,72.3872,72.4117,20300.0
2013-10-11 14:20:00,88.65,88.65,88.62,88.64,24500.0,72.4199,72.4199,72.3953,72.4117,24500.0
2013-10-11 14:25:00,88.64,88.65,88.61,88.62,34600.0,72.4117,72.4199,72.3872,72.3953,34600.0
2013-10-11 14:30:00,88.62,88.63,88.6,88.61,19000.0,72.3953,72.4035,72.379,72.3872,19000.0
2013-10-11 14:35:00,88.61,88.62,88.56,88.56,19000.0,72.3872,72.3953,72.3463,72.3463,19000.0
2013-10-11 14:40:00,88.57,88.6,88.56,88.6,23900.0,72.3545,72.379,72.3463,72.379,23900.0
2013-10-11 14:45:00,88.6,88.62,88.58,88.59,27500.0,72.379,72.3953,72.3627,72.3708,27500.0
2013-10-11 14:50:00,88.59,88.59,88.56,88.57,19900.0,72.3708,72.3708,72.3463,72.3545,19900.0
2013-10-11 14:55:00,88.57,88.59,88.55,88.58,41800.0,72.3545,72.3708,72.3382,72.3627,41800.0
2013-10-11 15:00:00,88.59,88.6,88.5,88.52,37900.0,72.3708,72.379,72.2973,72.3137,37900.0
2013-10-11 15:05:00,88.53,88.55,88.52,88.55,46400.0,72.3218,72.3382,72.3137,72.3382,46400.0
2013-10-11 15:10:00,88.55,88.57,88.46,88.46,50000.0,72.3382,72.3545,72.2646,72.2646,50000.0
2013-10-11 15:15:00,88.47,88.49,88.46,88.49,24700.0,72.2728,72.2891,72.2646,72.2891,24700.0
2013-10-11 15:20:00,88.48,88.52,88.47,88.5,61700.0,72.281,72.3137,72.2728,72.2973,61700.0
2013-10-11 15:25:00,88.51,88.55,88.49,88.54,32900.0,72.3055,72.3382,72.2891,72.33,32900.0
2013-10-11 15:30:00,88.55,88.63,88.54,88.55,39900.0,72.3382,72.4035,72.33,72.3382,39900.0
2013-10-11 15:35:00,88.55,88.57,88.5,88.5,33700.0,72.3382,72.3545,72.2973,72.2973,33700.0
2013-10-11 15:40:00,88.5,88.54,88.5,88.54,98400.0,72.2973,72.33,72.2973,72.33,98400.0
2013-10-11 15:45:00,88.53,88.55,88.46,88.46,58400.0,72.3218,72.3382,72.2646,72.2646,58400.0
2013-10-11 15:50:00,88.46,88.54,88.44,88.53,45100.0,72.2646,72.33,72.2483,72.3218,45100.0
2013-10-11 15:55:00,88.53,88.7,88.52,88.7,63700.0,72.3218,72.4607,72.3137,72.4607,63700.0
2013-10-14 09:30:00,88.44,88.44,87.98,88.2,87900.0,72.2483,72.2483,71.8725,72.0522,87900.0
2013-10-14 09:35:00,88.2,88.38,88.2,88.28,30300.0,72.0522,72.1993,72.0522,72.1176,30300.0
2013-10-14 09:40:00,88.3,88.31,88.23,88.23,24200.0,72.1339,72.1421,72.0767,72.0767,24200.0
2013-10-14 09:45:00,88.23,88.25,88.18,88.19,16000.0,72.0767,72.0931,72.0359,72.0441,16000.0
2013-10-14 09:50:00,88.2,88.3,88.2,88.24,22400.0,72.0522,72.1339,72.0522,72.0849,22400.0
2013-10-14 09:55:00,88.24,88.32,88.23,88.27,20000.0,72.0849,72.1503,72.0767,72.1094,20000.0
2013-10-14 10:00:00,88.3,88.3,88.24,88.25,20800.0,72.1339,72.1339,72.0849,72.0931,20800.0
2013-10-14 10:05:00,88.26,88.26,88.18,88.23,23900.0,72.1013,72.1013,72.0359,72.0767,23900.0
2013-10-14 10:10:00,88.23,88.26,88.18,88.23,18900.0,72.0767,72.1013,72.0359,72.0767,18900.0
2013-10-14 10:15:00,88.23,88.26,88.18,88.18,21600.0,72.0767,72.1013,72.0359,72.0359,21600.0
2013-10-14 10:20:00,88.2,88.25,88.19,88.23,11800.0,72.0522,72.0931,72.0441,72.0767,11800.0
2013-10-14 10:25:00,88.21,88.29,88.2,88.29,11500.0,72.0604,72.1258,72.0522,72.1258,11500.0
2013-10-14 10:30:00,88.29,88.31,88.26,88.28,11500.0,72.1258,72.1421,72.1013,72.1176,11500.0
2013-10-14 10:35:00,88.29,88.33,88.28,88.31,16000.0,72.1258,72.1584,72.1176,72.1421,16000.0
2013-10-14 10:40:00,88.29,88.29,88.23,88.26,5700.0,72.1258,72.1258,72.0767,72.1013,5700.0
2013-10-14 10:45:00,88.26,88.36,88.25,88.29,10000.0,72.1013,72.1829,72.0931,72.1258,10000.0
2013-10-14 10:50:00,88.3,88.3,88.19,88.19,26100.0,72.1339,72.1339,72.0441,72.0441,26100.0
2013-10-14 10:55:00,88.19,88.29,88.18,88.27,25000.0,72.0441,72.1258,72.0359,72.1094,25000.0
2013-10-14 11:00:00,88.24,88.28,88.22,88.24,15600.0,72.0849,72.1176,72.0686,72.0849,15600.0
2013-10-14 11:05:00,88.23,88.27,88.22,88.25,6800.0,72.0767,72.1094,72.0686,72.0931,6800.0
2013-10-14 11:10:00,88.26,88.32,88.26,88.29,13000.0,72.1013,72.1503,72.1013,72.1258,13000.0
2013-10-14 11:15:00,88.32,88.32,88.26,88.3,10100.0,72.1503,72.1503,72.1013,72.1339,10100.0
2013-10-14 11:20:00,88.3,88.31,88.28,88.3,6200.0,72.1339,72.1421,72.1176,72.1339,6200.0
2013-10-14 11:25:00,88.3,88.32,88.27,88.32,9500.0,72.1339,72.1503,72.1094,72.1503,9500.0
2013-10-14 11:30:00,88.33,88.4,88.33,88.36,12400.0,72.1584,72.2156,72.1584,72.1829,12400.0
2013-10-14 11:35:00,88.37,88.47,88.37,88.45,17800.0,72.1911,72.2728,72.1911,72.2565,17800.0
2013-10-14 11:40:00,88.48,88.5,88.44,88.46,17900.0,72.281,72.2973,72.2483,72.2646,17900.0
2013-10-14 11:45:00,88.47,88.51,88.47,88.51,18500.0,72.2728,72.3055,72.2728,72.3055,18500.0
2013-10-14 11:50:00,88.51,88.57,88.5,88.56,20600.0,72.3055,72.3545,72.2973,72.3463,20600.0
2013-10-14 11:55:00,88.56,88.64,88.54,88.63,30400.0,72.3463,72.4117,72.33,72.4035,30400.0
2013-10-14 12:00:00,88.61,88.67,88.61,88.67,10300.0,72.3872,72.4362,72.3872,72.4362,10300.0
2013-10-14 12:05:00,88.66,88.66,88.59,88.59,13900.0,72.428,72.428,72.3708,72.3708,13900.0
2013-10-14 12:10:00,88.6,88.61,88.55,88.56,13000.0,72.379,72.3872,72.3382,72.3463,13000.0
2013-10-14 12:15:00,88.56,88.59,88.54,88.58,17100.0,72.3463,72.3708,72.33,72.3627,17100.0
2013-10-14 12:20:00,88.58,88.58,88.52,88.52,4500.0,72.3627,72.3627,72.3137,72.3137,4500.0
2013-10-14 12:25:00,88.52,88.55,88.51,88.53,7900.0,72.3137,72.3382,72.3055,72.3218,7900.0
2013-10-14 12:30:00,88.54,88.59,88.54,88.58,6900.0,72.33,72.3708,72.33,72.3627,6900.0
2013-10-14 12:35:00,88.57,88.65,88.56,88.64,9200.0,72.3545,72.4199,72.3463,72.4117,9200.0
2013-10-14 12:40:00,88.63,88.63,88.58,88.6,5600.0,72.4035,72.4035,72.3627,72.379,5600.0
2013-10-14 12:45:00,88.59,88.62,88.59,88.61,19300.0,72.3708,72.3953,72.3708,72.3872,19300.0
2013-10-14 12:50:00,88.62,88.67,88.61,88.64,24700.0,72.3953,72.4362,72.3872,72.4117,24700.0
2013-10-14 12:55:00,88.65,88.67,88.63,88.66,8000.0,72.4199,72.4362,72.4035,72.428,8000.0
2013-10-14 13:00:00,88.67,88.68,88.63,88.68,9700.0,72.4362,72.4444,72.4035,72.4444,9700.0
2013-10-14 13:05:00,88.69,88.74,88.69,88.72,27900.0,72.4525,72.4934,72.4525,72.477,27900.0
2013-10-14 13:10:00,88.73,88.87,88.73,88.84,38800.0,72.4852,72.5996,72.4852,72.5751,38800.0
2013-10-14 13:15:00,88.83,88.84,88.8,88.82,27600.0,72.5669,72.5751,72.5424,72.5587,27600.0
2013-10-14 13:20:00,88.82,88.83,88.78,88.79,18600.0,72.5587,72.5669,72.5261,72.5342,18600.0
2013-10-14 13:25:00,88.79,88.82,88.78,88.81,24700.0,72.5342,72.5587,72.5261,72.5506,24700.0
2013-10-14 13:30:00,88.81,88.83,88.79,88.81,37200.0,72.5506,72.5669,72.5342,72.5506,37200.0
2013-10-14 13:35:00,88.8,88.83,88.79,88.81,12100.0,72.5424,72.5669,72.5342,72.5506,12100.0
2013-10-14 13:40:00,88.82,88.88,88.82,88.88,21100.0,72.5587,72.6077,72.5587,72.6077,21100.0
2013-10-14 13:45:00,88.89,88.91,88.83,88.84,28500.0,72.6159,72.6323,72.5669,72.5751,28500.0
2013-10-14 13:50:00,88.84,88.84,88.79,88.82,29600.0,72.5751,72.5751,72.5342,72.5587,29600.0
2013-10-14 13:55:00,88.81,88.85,88.8,88.85,36600.0,72.5506,72.5832,72.5424,72.5832,36600.0
2013-10-14 14:00:00,88.84,88.95,88.83,88.95,28900.0,72.5751,72.6649,72.5669,72.6649,28900.0
2013-10-14 14:05:00,88.96,89.03,88.95,88.98,48900.0,72.6731,72.7303,72.6649,72.6894,48900.0
2013-10-14 14:10:00,88.98,88.99,88.93,88.95,19100.0,72.6894,72.6976,72.6486,72.6649,19100.0
2013-10-14 14:15:00,88.96,89.02,88.96,89.02,24200.0,72.6731,72.7221,72.6731,72.7221,24200.0
2013-10-14 14:20:00,89.02,89.05,88.96,88.98,26200.0,72.7221,72.7466,72.6731,72.6894,26200.0
2013-10-14 14:25:00,88.99,89.01,88.97,89.0,21000.0,72.6976,72.7139,72.6813,72.7058,21000.0
2013-10-14 14:30:00,88.99,89.05,88.99,89.03,19900.0,72.6976,72.7466,72.6976,72.7303,19900.0
2013-10-14 14:35:00,89.03,89.07,89.02,89.05,34100.0,72.7303,72.763,72.7221,72.7466,34100.0
2013-10-14 14:40:00,89.05,89.06,88.83,88.87,42900.0,72.7466,72.7548,72.5669,72.5996,42900.0
2013-10-14 14:45:00,88.87,88.97,88.86,88.96,40600.0,72.5996,72.6813,72.5914,72.6731,40600.0
2013-10-14 14:50:00,88.95,88.95,88.9,88.91,11600.0,72.6649,72.6649,72.6241,72.6323,11600.0
2013-10-14 14:55:00,88.9,88.95,88.88,88.92,28600.0,72.6241,72.6649,72.6077,72.6404,28600.0
2013-10-14 15:00:00,88.92,88.97,88.87,88.96,25000.0,72.6404,72.6813,72.5996,72.6731,25000.0
2013-10-14 15:05:00,88.96,89.1,88.96,89.1,38700.0,72.6731,72.7875,72.6731,72.7875,38700.0
2013-10-14 15:10:00,89.1,89.13,89.06,89.12,57300.0,72.7875,72.812,72.7548,72.8038,57300.0
2013-10-14 15:15:00,89.11,89.13,89.03,89.03,31800.0,72.7956,72.812,72.7303,72.7303,31800.0
2013-10-14 15:20:00,89.03,89.04,89.0,89.01,17400.0,72.7303,72.7385,72.7058,72.7139,17400.0
2013-10-14 15:25:00,89.01,89.06,89.0,89.05,20500.0,72.7139,72.7548,72.7058,72.7466,20500.0
2013-10-14 15:30:00,89.05,89.11,89.03,89.05,35500.0,72.7466,72.7956,72.7303,72.7466,35500.0
2013-10-14 15:35:00,89.05,89.07,88.97,88.97,35500.0,72.7466,72.763,72.6813,72.6813,35500.0
2013-10-14 15:40:00,88.97,89.04,88.96,89.04,32500.0,72.6813,72.7385,72.6731,72.7385,32500.0
2013-10-14 15:45:00,89.03,89.03,88.91,88.92,37200.0,72.7303,72.7303,72.6323,72.6404,37200.0
2013-10-14 15:50:00,88.92,88.96,88.9,88.96,42800.0,72.6404,72.6731,72.6241,72.6731,42800.0
2013-10-14 15:55:00,88.95,89.1,88.91,89.07,25600.0,72.6649,72.7875,72.6323,72.763,25600.0
2013-10-15 09:30:00,88.89,89.07,88.73,88.73,146200.0,72.6159,72.763,72.4852,72.4852,146200.0
2013-10-15 09:35:00,88.75,88.88,88.75,88.78,90400.0,72.5015,72.6077,72.5015,72.5261,90400.0
2013-10-15 09:40:00,88.77,88.8,88.6,88.64,65100.0,72.5179,72.5424,72.379,72.4117,65100.0
2013-10-15 09:45:00,88.65,88.78,88.65,88.73,40500.0,72.4199,72.5261,72.4199,72.4852,40500.0
2013-10-15 09:50:00,88.74,88.86,88.74,88.8,27000.0,72.4934,72.5914,72.4934,72.5424,27000.0
2013-10-15 09:55:00,88.83,88.89,88.83,88.88,15600.0,72.5669,72.6159,72.5669,72.6077,15600.0
2013-10-15 10:00:00,88.89,88.9,88.8,88.82,33000.0,72.6159,72.6241,72.5424,72.5587,33000.0
2013-10-15 10:05:00,88.82,88.99,88.81,88.98,64200.0,72.5587,72.6976,72.5506,72.6894,64200.0
2013-10-15 10:10:00,88.99,89.03,88.98,88.99,37600.0,72.6976,72.7303,72.6894,72.6976,37600.0
2013-10-15 10:15:00,88.99,89.05,88.94,88.94,20500.0,72.6976,72.7466,72.6568,72.6568,20500.0
2013-10-15 10:20:00,88.94,89.03,88.93,89.03,40800.0,72.6568,72.7303,72.6486,72.7303,40800.0
2013-10-15 10:25:00,89.02,89.06,89.01,89.05,69900.0,72.7221,72.7548,72.7139,72.7466,69900.0
2013-10-15 10:30:00,89.04,89.07,88.97,88.98,60200.0,72.7385,72.763,72.6813,72.6894,60200.0
2013-10-15 10:35:00,88.99,89.02,88.97,89.02,15500.0,72.6976,72.7221,72.6813,72.7221,15500.0
2013-10-15 10:40:00,89.01,89.04,88.83,88.9,37200.0,72.7139,72.7385,72.5669,72.6241,37200.0
2013-10-15 10:45:00,88.93,88.93,88.86,88.9,20400.0,72.6486,72.6486,72.5914,72.6241,20400.0
2013-10-15 10:50:00,88.89,88.9,88.83,88.88,17400.0,72.6159,72.6241,72.5669,72.6077,17400.0
2013-10-15 10:55:00,88.86,88.86,88.78,88.82,28600.0,72.5914,72.5914,72.5261,72.5587,28600.0
2013-10-15 11:00:00,88.8,88.91,88.77,88.84,18400.0,72.5424,72.6323,72.5179,72.5751,18400.0
2013-10-15 11:05:00,88.85,88.87,88.73,88.76,48100.0,72.5832,72.5996,72.4852,72.5097,48100.0
2013-10-15 11:10:00,88.75,89.08,88.69,88.98,75900.0,72.5015,72.7711,72.4525,72.6894,75900.0
2013-10-15 11:15:00,88.99,89.03,88.95,89.02,18700.0,72.6976,72.7303,72.6649,72.7221,18700.0
2013-10-15 11:20:00,89.02,89.14,89.02,89.13,35900.0,72.7221,72.8201,72.7221,72.812,35900.0
2013-10-15 11:25:00,89.11,89.15,89.09,89.09,30500.0,72.7956,72.8283,72.7793,72.7793,30500.0
2013-10-15 11:30:00,89.08,89.11,89.03,89.04,23100.0,72.7711,72.7956,72.7303,72.7385,23100.0
2013-10-15 11:35:00,89.03,89.04,88.93,88.96,13500.0,72.7303,72.7385,72.6486,72.6731,13500.0
2013-10-15 11:40:00,88.96,88.97,88.92,88.93,9300.0,72.6731,72.6813,72.6404,72.6486,9300.0
2013-10-15 11:45:00,88.92,88.95,88.85,88.87,16300.0,72.6404,72.6649,72.5832,72.5996,16300.0
2013-10-15 11:50:00,88.89,89.01,88.89,88.98,41900.0,72.6159,72.7139,72.6159,72.6894,41900.0
2013-10-15 11:55:00,88.98,89.0,88.93,88.94,16000.0,72.6894,72.7058,72.6486,72.6568,16000.0
2013-10-15 12:00:00,88.91,88.91,88.84,88.88,13700.0,72.6323,72.6323,72.5751,72.6077,13700.0
2013-10-15 12:05:00,88.87,88.9,88.81,88.9,16900.0,72.5996,72.6241,72.5506,72.6241,16900.0
2013-10-15 12:10:00,88.91,88.94,88.86,88.86,24000.0,72.6323,72.6568,72.5914,72.5914,24000.0
2013-10-15 12:15:00,88.87,88.87,88.77,88.81,20400.0,72.5996,72.5996,72.5179,72.5506,20400.0
2013-10-15 12:20:00,88.81,88.86,88.79,88.86,18900.0,72.5506,72.5914,72.5342,72.5914,18900.0
2013-10-15 12:25:00,88.87,88.89,88.84,88.84,8400.0,72.5996,72.6159,72.5751,72.5751,8400.0
2013-10-15 12:30:00,88.82,88.88,88.78,88.88,31100.0,72.5587,72.6077,72.5261,72.6077,31100.0
2013-10-15 12:35:00,88.88,88.88,88.85,88.85,6500.0,72.6077,72.6077,72.5832,72.5832,6500.0
2013-10-15 12:40:00,88.84,88.91,88.83,88.89,9500.0,72.5751,72.6323,72.5669,72.6159,9500.0
2013-10-15 12:45:00,88.91,88.92,88.88,88.88,8500.0,72.6323,72.6404,72.6077,72.6077,8500.0
2013-10-15 12:50:00,88.88,88.88,88.86,88.86,2700.0,72.6077,72.6077,72.5914,72.5914,2700.0
2013-10-15 12:55:00,88.85,88.87,88.82,88.84,6500.0,72.5832,72.5996,72.5587,72.5751,6500.0
2013-10-15 13:00:00,88.85,88.87,88.81,88.81,18500.0,72.5832,72.5996,72.5506,72.5506,18500.0
2013-10-15 13:05:00,88.8,88.83,88.76,88.81,31300.0,72.5424,72.5669,72.5097,72.5506,31300.0
2013-10-15 13:10:00,88.81,88.88,88.76,88.88,8600.0,72.5506,72.6077,72.5097,72.6077,8600.0
2013-10-15 13:15:00,88.87,88.88,88.83,88.86,7600.0,72.5996,72.6077,72.5669,72.5914,7600.0
2013-10-15 13:20:00,88.85,88.85,88.8,88.81,7700.0,72.5832,72.5832,72.5424,72.5506,7700.0
2013-10-15 13:25:00,88.8,88.82,88.72,88.73,14700.0,72.5424,72.5587,72.477,72.4852,14700.0
2013-10-15 13:30:00,88.72,88.77,88.71,88.76,14600.0,72.477,72.5179,72.4689,72.5097,14600.0
2013-10-15 13:35:00,88.77,88.77,88.72,88.74,14300.0,72.5179,72.5179,72.477,72.4934,14300.0
2013-10-15 13:40:00,88.74,88.78,88.73,88.78,9600.0,72.4934,72.5261,72.4852,72.5261,9600.0
2013-10-15 13:45:00,88.79,88.84,88.78,88.82,16200.0,72.5342,72.5751,72.5261,72.5587,16200.0
2013-10-15 13:50:00,88.81,88.85,88.8,88.82,10600.0,72.5506,72.5832,72.5424,72.5587,10600.0
2013-10-15 13:55:00,88.81,88.82,88.79,88.82,4200.0,72.5506,72.5587,72.5342,72.5587,4200.0
2013-10-15 14:00:00,88.82,88.88,88.82,88.85,8700.0,72.5587,72.6077,72.5587,72.5832,8700.0
2013-10-15 14:05:00,88.85,88.86,88.81,88.85,8900.0,72.5832,72.5914,72.5506,72.5832,8900.0
2013-10-15 14:10:00,88.83,88.83,88.74,88.76,21800.0,72.5669,72.5669,72.4934,72.5097,21800.0
2013-10-15 14:15:00,88.76,88.81,88.75,88.79,18000.0,72.5097,72.5506,72.5015,72.5342,18000.0
2013-10-15 14:20:00,88.8,88.81,88.63,88.63,32200.0,72.5424,72.5506,72.4035,72.4035,32200.0
2013-10-15 14:25:00,88.62,88.68,88.58,88.59,45800.0,72.3953,72.4444,72.3627,72.3708,45800.0
2013-10-15 14:30:00,88.6,88.6,88.54,88.57,18900.0,72.379,72.379,72.33,72.3545,18900.0
2013-10-15 14:35:00,88.57,88.57,88.32,88.47,83900.0,72.3545,72.3545,72.1503,72.2728,83900.0
2013-10-15 14:40:00,88.46,88.51,88.37,88.49,22900.0,72.2646,72.3055,72.1911,72.2891,22900.0
2013-10-15 14:45:00,88.48,88.49,88.28,88.44,68800.0,72.281,72.2891,72.1176,72.2483,68800.0
2013-10-15 14:50:00,88.44,88.57,88.44,88.49,91500.0,72.2483,72.3545,72.2483,72.2891,91500.0
2013-10-15 14:55:00,88.47,88.58,88.47,88.53,59800.0,72.2728,72.3627,72.2728,72.3218,59800.0
2013-10-15 15:00:00,88.57,88.62,88.5,88.52,43800.0,72.3545,72.3953,72.2973,72.3137,43800.0
2013-10-15 15:05:00,88.51,88.72,88.48,88.72,50600.0,72.3055,72.477,72.281,72.477,50600.0
2013-10-15 15:10:00,88.73,88.77,88.68,88.73,34600.0,72.4852,72.5179,72.4444,72.4852,34600.0
2013-10-15 15:15:00,88.73,88.73,88.65,88.72,33300.0,72.4852,72.4852,72.4199,72.477,33300.0
2013-10-15 15:20:00,88.72,88.72,88.64,88.69,37500.0,72.477,72.477,72.4117,72.4525,37500.0
2013-10-15 15:25:00,88.7,88.71,88.65,88.69,15300.0,72.4607,72.4689,72.4199,72.4525,15300.0
2013-10-15 15:30:00,88.69,88.69,88.58,88.59,44300.0,72.4525,72.4525,72.3627,72.3708,44300.0
2013-10-15 15:35:00,88.58,88.63,88.54,88.56,29900.0,72.3627,72.4035,72.33,72.3463,29900.0
2013-10-15 15:40:00,88.57,88.58,88.46,88.47,56900.0,72.3545,72.3627,72.2646,72.2728,56900.0
2013-10-15 15:45:00,88.47,88.52,88.45,88.51,52000.0,72.2728,72.3137,72.2565,72.3055,52000.0
2013-10-15 15:50:00,88.49,88.5,88.43,88.5,56000.0,72.2891,72.2973,72.2401,72.2973,56000.0
2013-10-15 15:55:00,88.5,88.53,88.42,88.43,65700.0,72.2973,72.3218,72.232,72.2401,65700.0
2013-10-16 09:30:00,88.99,89.09,88.88,89.03,66500.0,72.6976,72.7793,72.6077,72.7303,66500.0
2013-10-16 09:35:00,89.06,89.11,88.97,89.04,26800.0,72.7548,72.7956,72.6813,72.7385,26800.0
2013-10-16 09:40:00,89.01,89.01,88.92,88.93,41900.0,72.7139,72.7139,72.6404,72.6486,41900.0
2013-10-16 09:45:00,88.93,89.02,88.92,89.02,19500.0,72.6486,72.7221,72.6404,72.7221,19500.0
2013-10-16 09:50:00,89.01,89.26,88.99,89.23,43700.0,72.7139,72.9182,72.6976,72.8937,43700.0
2013-10-16 09:55:00,89.25,89.5,89.25,89.43,57600.0,72.91,73.1142,72.91,73.0571,57600.0
2013-10-16 10:00:00,89.43,89.46,89.39,89.41,85200.0,73.0571,73.0816,73.0244,73.0407,85200.0
2013-10-16 10:05:00,89.41,89.43,89.25,89.37,94500.0,73.0407,73.0571,72.91,73.008,94500.0
2013-10-16 10:10:00,89.38,89.42,89.31,89.4,51200.0,73.0162,73.0489,72.959,73.0325,51200.0
2013-10-16 10:15:00,89.41,89.47,89.41,89.44,46100.0,73.0407,73.0897,73.0407,73.0652,46100.0
2013-10-16 10:20:00,89.45,89.49,89.4,89.42,35900.0,73.0734,73.1061,73.0325,73.0489,35900.0
2013-10-16 10:25:00,89.43,89.45,89.35,89.38,37400.0,73.0571,73.0734,72.9917,73.0162,37400.0
2013-10-16 10:30:00,89.37,89.41,89.36,89.4,19300.0,73.008,73.0407,72.9999,73.0325,19300.0
2013-10-16 10:35:00,89.4,89.4,89.33,89.34,10500.0,73.0325,73.0325,72.9754,72.9835,10500.0
2013-10-16 10:40:00,89.34,89.35,89.33,89.33,25800.0,72.9835,72.9917,72.9754,72.9754,25800.0
2013-10-16 10:45:00,89.36,89.5,89.33,89.49,43700.0,72.9999,73.1142,72.9754,73.1061,43700.0
2013-10-16 10:50:00,89.48,89.48,89.41,89.47,42500.0,73.0979,73.0979,73.0407,73.0897,42500.0
2013-10-16 10:55:00,89.46,89.56,89.46,89.55,32700.0,73.0816,73.1633,73.0816,73.1551,32700.0
2013-10-16 11:00:00,89.54,89.59,89.52,89.59,49100.0,73.1469,73.1878,73.1306,73.1878,49100.0
2013-10-16 11:05:00,89.59,89.63,89.58,89.62,39300.0,73.1878,73.2204,73.1796,73.2123,39300.0
2013-10-16 11:10:00,89.61,89.65,89.6,89.63,21000.0,73.2041,73.2368,73.1959,73.2204,21000.0
2013-10-16 11:15:00,89.63,89.63,89.53,89.54,24500.0,73.2204,73.2204,73.1387,73.1469,24500.0
2013-10-16 11:20:00,89.54,89.58,89.5,89.53,32300.0,73.1469,73.1796,73.1142,73.1387,32300.0
2013-10-16 11:25:00,89.54,89.54,89.45,89.47,140000.0,73.1469,73.1469,73.0734,73.0897,140000.0
2013-10-16 11:30:00,89.46,89.51,89.46,89.47,23000.0,73.0816,73.1224,73.0816,73.0897,23000.0
2013-10-16 11:35:00,89.48,89.56,89.46,89.55,20800.0,73.0979,73.1633,73.0816,73.1551,20800.0
2013-10-16 11:40:00,89.55,89.58,89.52,89.58,19100.0,73.1551,73.1796,73.1306,73.1796,19100.0
2013-10-16 11:45:00,89.57,89.61,89.54,89.54,19200.0,73.1714,73.2041,73.1469,73.1469,19200.0
2013-10-16 11:50:00,89.55,89.55,89.51,89.54,12600.0,73.1551,73.1551,73.1224,73.1469,12600.0
2013-10-16 11:55:00,89.54,89.56,89.52,89.55,8900.0,73.1469,73.1633,73.1306,73.1551,8900.0
2013-10-16 12:00:00,89.55,89.57,89.53,89.56,36400.0,73.1551,73.1714,73.1387,73.1633,36400.0
2013-10-16 12:05:00,89.55,89.61,89.55,89.61,28200.0,73.1551,73.2041,73.1551,73.2041,28200.0
2013-10-16 12:10:00,89.61,89.63,89.59,89.59,18100.0,73.2041,73.2204,73.1878,73.1878,18100.0
2013-10-16 12:15:00,89.58,89.66,89.57,89.65,15400.0,73.1796,73.2449,73.1714,73.2368,15400.0
2013-10-16 12:20:00,89.64,89.64,89.56,89.58,37100.0,73.2286,73.2286,73.1633,73.1796,37100.0
2013-10-16 12:25:00,89.57,89.62,89.52,89.52,114000.0,73.1714,73.2123,73.1306,73.1306,114000.0
2013-10-16 12:30:00,89.52,89.52,89.43,89.48,84100.0,73.1306,73.1306,73.0571,73.0979,84100.0
2013-10-16 12:35:00,89.48,89.54,89.48,89.54,22500.0,73.0979,73.1469,73.0979,73.1469,22500.0
2013-10-16 12:40:00,89.55,89.55,89.52,89.52,27000.0,73.1551,73.1551,73.1306,73.1306,27000.0
2013-10-16 12:45:00,89.51,89.53,89.49,89.49,11400.0,73.1224,73.1387,73.1061,73.1061,11400.0
2013-10-16 12:50:00,89.5,89.5,89.47,89.49,16200.0,73.1142,73.1142,73.0897,73.1061,16200.0
2013-10-16 12:55:00,89.46,89.47,89.44,89.45,8400.0,73.0816,73.0897,73.0652,73.0734,8400.0
2013-10-16 13:00:00,89.47,89.49,89.46,89.47,8600.0,73.0897,73.1061,73.0816,73.0897,8600.0
2013-10-16 13:05:00,89.46,89.49,89.45,89.46,8100.0,73.0816,73.1061,73.0734,73.0816,8100.0
2013-10-16 13:10:00,89.45,89.46,89.42,89.46,18800.0,73.0734,73.0816,73.0489,73.0816,18800.0
2013-10-16 13:15:00,89.47,89.5,89.46,89.49,23900.0,73.0897,73.1142,73.0816,73.1061,23900.0
2013-10-16 13:20:00,89.49,89.51,89.46,89.46,17500.0,73.1061,73.1224,73.0816,73.0816,17500.0
2013-10-16 13:25:00,89.46,89.56,89.46,89.55,40900.0,73.0816,73.1633,73.0816,73.1551,40900.0
2013-10-16 13:30:00,89.56,89.57,89.54,89.57,13100.0,73.1633,73.1714,73.1469,73.1714,13100.0
2013-10-16 13:35:00,89.57,89.6,89.54,89.6,13500.0,73.1714,73.1959,73.1469,73.1959,13500.0
2013-10-16 13:40:00,89.61,89.62,89.58,89.58,9400.0,73.2041,73.2123,73.1796,73.1796,9400.0
2013-10-16 13:45:00,89.58,89.59,89.55,89.55,8400.0,73.1796,73.1878,73.1551,73.1551,8400.0
2013-10-16 13:50:00,89.56,89.58,89.55,89.55,13600.0,73.1633,73.1796,73.1551,73.1551,13600.0
2013-10-16 13:55:00,89.53,89.53,89.5,89.51,14200.0,73.1387,73.1387,73.1142,73.1224,14200.0
2013-10-16 14:00:00,89.5,89.53,89.49,89.5,8000.0,73.1142,73.1387,73.1061,73.1142,8000.0
2013-10-16 14:05:00,89.5,89.5,89.48,89.5,13000.0,73.1142,73.1142,73.0979,73.1142,13000.0
2013-10-16 14:10:00,89.51,89.52,89.5,89.5,12100.0,73.1224,73.1306,73.1142,73.1142,12100.0
2013-10-16 14:15:00,89.51,89.51,89.46,89.49,30700.0,73.1224,73.1224,73.0816,73.1061,30700.0
2013-10-16 14:20:00,89.49,89.5,89.47,89.49,16400.0,73.1061,73.1142,73.0897,73.1061,16400.0
2013-10-16 14:25:00,89.48,89.49,89.37,89.38,15700.0,73.0979,73.1061,73.008,73.0162,15700.0
2013-10-16 14:30:00,89.39,89.42,89.39,89.41,8500.0,73.0244,73.0489,73.0244,73.0407,8500.0
2013-10-16 14:35:00,89.41,89.41,89.38,89.38,22400.0,73.0407,73.0407,73.0162,73.0162,22400.0
2013-10-16 14:40:00,89.37,89.41,89.36,89.39,31200.0,73.008,73.0407,72.9999,73.0244,31200.0
2013-10-16 14:45:00,89.4,89.46,89.39,89.46,21000.0,73.0325,73.0816,73.0244,73.0816,21000.0
2013-10-16 14:50:00,89.46,89.47,89.42,89.43,19300.0,73.0816,73.0897,73.0489,73.0571,19300.0
2013-10-16 14:55:00,89.42,89.42,89.4,89.42,22500.0,73.0489,73.0489,73.0325,73.0489,22500.0
2013-10-16 15:00:00,89.41,89.41,89.35,89.37,19500.0,73.0407,73.0407,72.9917,73.008,19500.0
2013-10-16 15:05:00,89.37,89.43,89.36,89.42,14500.0,73.008,73.0571,72.9999,73.0489,14500.0
2013-10-16 15:10:00,89.42,89.47,89.42,89.46,9300.0,73.0489,73.0897,73.0489,73.0816,9300.0
2013-10-16 15:15:00,89.46,89.5,89.46,89.5,18600.0,73.0816,73.1142,73.0816,73.1142,18600.0
2013-10-16 15:20:00,89.5,89.52,89.46,89.52,21600.0,73.1142,73.1306,73.0816,73.1306,21600.0
2013-10-16 15:25:00,89.52,89.54,89.46,89.46,32100.0,73.1306,73.1469,73.0816,73.0816,32100.0
2013-10-16 15:30:00,89.45,89.46,89.42,89.46,30300.0,73.0734,73.0816,73.0489,73.0816,30300.0
2013-10-16 15:35:00,89.46,89.51,89.45,89.49,15100.0,73.0816,73.1224,73.0734,73.1061,15100.0
2013-10-16 15:40:00,89.49,89.52,89.47,89.52,27000.0,73.1061,73.1306,73.0897,73.1306,27000.0
2013-10-16 15:45:00,89.51,89.6,89.51,89.58,21800.0,73.1224,73.1959,73.1224,73.1796,21800.0
2013-10-16 15:50:00,89.58,89.61,89.57,89.6,29400.0,73.1796,73.2041,73.1714,73.1959,29400.0
2013-10-16 15:55:00,89.6,89.67,89.59,89.64,66000.0,73.1959,73.2531,73.1878,73.2286,66000.0
2013-10-17 09:30:00,89.35,89.38,89.26,89.35,152000.0,72.9917,73.0162,72.9182,72.9917,152000.0
2013-10-17 09:35:00,89.34,89.45,89.34,89.42,37300.0,72.9835,73.0734,72.9835,73.0489,37300.0
2013-10-17 09:40:00,89.43,89.52,89.41,89.49,38800.0,73.0571,73.1306,73.0407,73.1061,38800.0
2013-10-17 09:45:00,89.51,89.54,89.47,89.48,29600.0,73.1224,73.1469,73.0897,73.0979,29600.0
2013-10-17 09:50:00,89.48,89.48,89.39,89.41,18800.0,73.0979,73.0979,73.0244,73.0407,18800.0
2013-10-17 09:55:00,89.42,89.48,89.42,89.48,48500.0,73.0489,73.0979,73.0489,73.0979,48500.0
2013-10-17 10:00:00,89.48,89.53,89.44,89.52,31500.0,73.0979,73.1387,73.0652,73.1306,31500.0
2013-10-17 10:05:00,89.53,89.61,89.53,89.54,62200.0,73.1387,73.2041,73.1387,73.1469,62200.0
2013-10-17 10:10:00,89.54,89.57,89.49,89.52,69000.0,73.1469,73.1714,73.1061,73.1306,69000.0
2013-10-17 10:15:00,89.53,89.59,89.52,89.58,27700.0,73.1387,73.1878,73.1306,73.1796,27700.0
2013-10-17 10:20:00,89.58,89.6,89.56,89.6,22800.0,73.1796,73.1959,73.1633,73.1959,22800.0
2013-10-17 10:25:00,89.61,89.68,89.61,89.65,27100.0,73.2041,73.2613,73.2041,73.2368,27100.0
2013-10-17 10:30:00,89.64,89.68,89.63,89.66,38100.0,73.2286,73.2613,73.2204,73.2449,38100.0
2013-10-17 10:35:00,89.66,89.69,89.63,89.68,70500.0,73.2449,73.2694,73.2204,73.2613,70500.0
2013-10-17 10:40:00,89.67,89.71,89.66,89.69,40700.0,73.2531,73.2858,73.2449,73.2694,40700.0
2013-10-17 10:45:00,89.69,89.71,89.62,89.62,107700.0,73.2694,73.2858,73.2123,73.2123,107700.0
2013-10-17 10:50:00,89.62,89.66,89.62,89.65,33400.0,73.2123,73.2449,73.2123,73.2368,33400.0
2013-10-17 10:55:00,89.66,89.68,89.64,89.67,24000.0,73.2449,73.2613,73.2286,73.2531,24000.0
2013-10-17 11:00:00,89.67,89.75,89.67,89.75,102000.0,73.2531,73.3185,73.2531,73.3185,102000.0
2013-10-17 11:05:00,89.75,89.78,89.71,89.76,24000.0,73.3185,73.343,73.2858,73.3266,24000.0
2013-10-17 11:10:00,89.76,89.79,89.75,89.79,13700.0,73.3266,73.3511,73.3185,73.3511,13700.0
2013-10-17 11:15:00,89.78,89.83,89.78,89.8,38500.0,73.343,73.3838,73.343,73.3593,38500.0
2013-10-17 11:20:00,89.8,89.82,89.77,89.78,33300.0,73.3593,73.3756,73.3348,73.343,33300.0
2013-10-17 11:25:00,89.79,89.83,89.79,89.82,23300.0,73.3511,73.3838,73.3511,73.3756,23300.0
2013-10-17 11:30:00,89.82,89.9,89.82,89.89,36500.0,73.3756,73.441,73.3756,73.4328,36500.0
2013-10-17 11:35:00,89.9,89.93,89.86,89.89,29000.0,73.441,73.4655,73.4083,73.4328,29000.0
2013-10-17 11:40:00,89.89,89.95,89.88,89.94,24500.0,73.4328,73.4818,73.4247,73.4737,24500.0
2013-10-17 11:45:00,89.94,89.98,89.92,89.97,28000.0,73.4737,73.5064,73.4573,73.4982,28000.0
2013-10-17 11:50:00,89.98,89.99,89.94,89.94,26600.0,73.5064,73.5145,73.4737,73.4737,26600.0
2013-10-17 11:55:00,89.95,89.98,89.93,89.95,20100.0,73.4818,73.5064,73.4655,73.4818,20100.0
2013-10-17 12:00:00,89.95,89.97,89.93,89.94,26100.0,73.4818,73.4982,73.4655,73.4737,26100.0
2013-10-17 12:05:00,89.94,89.94,89.91,89.94,19300.0,73.4737,73.4737,73.4492,73.4737,19300.0
2013-10-17 12:10:00,89.94,89.96,89.91,89.92,16000.0,73.4737,73.49,73.4492,73.4573,16000.0
2013-10-17 12:15:00,89.94,90.03,89.93,90.02,47000.0,73.4737,73.5472,73.4655,73.539,47000.0
2013-10-17 12:20:00,90.02,90.05,90.01,90.03,27500.0,73.539,73.5635,73.5309,73.5472,27500.0
2013-10-17 12:25:00,90.03,90.05,90.03,90.03,15500.0,73.5472,73.5635,73.5472,73.5472,15500.0
2013-10-17 12:30:00,90.04,90.05,90.02,90.03,17000.0,73.5554,73.5635,73.539,73.5472,17000.0
2013-10-17 12:35:00,90.03,90.06,90.02,90.04,24400.0,73.5472,73.5717,73.539,73.5554,24400.0
2013-10-17 12:40:00,90.03,90.05,90.03,90.04,18700.0,73.5472,73.5635,73.5472,73.5554,18700.0
2013-10-17 12:45:00,90.04,90.07,90.03,90.05,20400.0,73.5554,73.5799,73.5472,73.5635,20400.0
2013-10-17 12:50:00,90.07,90.12,90.07,90.11,37900.0,73.5799,73.6207,73.5799,73.6126,37900.0
2013-10-17 12:55:00,90.12,90.13,90.11,90.13,25300.0,73.6207,73.6289,73.6126,73.6289,25300.0
2013-10-17 13:00:00,90.13,90.14,90.09,90.11,29500.0,73.6289,73.6371,73.5962,73.6126,29500.0
2013-10-17 13:05:00,90.11,90.13,90.09,90.13,33200.0,73.6126,73.6289,73.5962,73.6289,33200.0
2013-10-17 13:10:00,90.13,90.13,90.07,90.08,28400.0,73.6289,73.6289,73.5799,73.588,28400.0
2013-10-17 13:15:00,90.07,90.07,89.99,90.01,31200.0,73.5799,73.5799,73.5145,73.5309,31200.0
2013-10-17 13:20:00,90.02,90.02,89.99,90.0,24500.0,73.539,73.539,73.5145,73.5227,24500.0
2013-10-17 13:25:00,90.0,90.01,89.99,90.01,17300.0,73.5227,73.5309,73.5145,73.5309,17300.0
2013-10-17 13:30:00,90.0,90.03,89.99,90.03,26500.0,73.5227,73.5472,73.5145,73.5472,26500.0
2013-10-17 13:35:00,90.04,90.05,90.02,90.04,14900.0,73.5554,73.5635,73.539,73.5554,14900.0
2013-10-17 13:40:00,90.04,90.06,90.03,90.05,16300.0,73.5554,73.5717,73.5472,73.5635,16300.0
2013-10-17 13:45:00,90.04,90.05,89.99,90.0,17500.0,73.5554,73.5635,73.5145,73.5227,17500.0
2013-10-17 13:50:00,89.99,90.01,89.97,90.01,7900.0,73.5145,73.5309,73.4982,73.5309,7900.0
2013-10-17 13:55:00,90.01,90.01,89.95,89.95,15400.0,73.5309,73.5309,73.4818,73.4818,15400.0
2013-10-17 14:00:00,89.95,89.96,89.93,89.94,24600.0,73.4818,73.49,73.4655,73.4737,24600.0
2013-10-17 14:05:00,89.94,89.96,89.94,89.96,13500.0,73.4737,73.49,73.4737,73.49,13500.0
2013-10-17 14:10:00,89.96,89.97,89.95,89.95,15400.0,73.49,73.4982,73.4818,73.4818,15400.0
2013-10-17 14:15:00,89.94,89.94,89.92,89.93,15500.0,73.4737,73.4737,73.4573,73.4655,15500.0
2013-10-17 14:20:00,89.93,90.01,89.93,90.0,18500.0,73.4655,73.5309,73.4655,73.5227,18500.0
2013-10-17 14:25:00,90.02,90.02,89.96,89.96,12400.0,73.539,73.539,73.49,73.49,12400.0
2013-10-17 14:30:00,89.97,89.98,89.96,89.97,10600.0,73.4982,73.5064,73.49,73.4982,10600.0
2013-10-17 14:35:00,89.96,90.0,89.96,90.0,14100.0,73.49,73.5227,73.49,73.5227,14100.0
2013-10-17 14:40:00,89.99,90.03,89.99,90.01,29400.0,73.5145,73.5472,73.5145,73.5309,29400.0
2013-10-17 14:45:00,90.0,90.01,89.96,89.98,25300.0,73.5227,73.5309,73.49,73.5064,25300.0
2013-10-17 14:50:00,89.98,90.0,89.97,89.97,20400.0,73.5064,73.5227,73.4982,73.4982,20400.0
2013-10-17 14:55:00,89.98,90.02,89.98,90.02,19300.0,73.5064,73.539,73.5064,73.539,19300.0
2013-10-17 15:00:00,90.03,90.04,89.98,90.0,20900.0,73.5472,73.5554,73.5064,73.5227,20900.0
2013-10-17 15:05:00,90.0,90.08,90.0,90.08,21900.0,73.5227,73.588,73.5227,73.588,21900.0
2013-10-17 15:10:00,90.08,90.13,90.06,90.12,34300.0,73.588,73.6289,73.5717,73.6207,34300.0
2013-10-17 15:15:00,90.12,90.12,90.09,90.12,12200.0,73.6207,73.6207,73.5962,73.6207,12200.0
2013-10-17 15:20:00,90.11,90.11,90.08,90.1,44200.0,73.6126,73.6126,73.588,73.6044,44200.0
2013-10-17 15:25:00,90.1,90.15,90.1,90.12,42500.0,73.6044,73.6452,73.6044,73.6207,42500.0
2013-10-17 15:30:00,90.12,90.15,90.11,90.15,38800.0,73.6207,73.6452,73.6126,73.6452,38800.0
2013-10-17 15:35:00,90.15,90.18,90.15,90.18,39600.0,73.6452,73.6697,73.6452,73.6697,39600.0
2013-10-17 15:40:00,90.18,90.22,90.17,90.22,40800.0,73.6697,73.7024,73.6616,73.7024,40800.0
2013-10-17 15:45:00,90.23,90.3,90.22,90.28,1696800.0,73.7106,73.7678,73.7024,73.7514,1696800.0
2013-10-17 15:50:00,90.29,90.33,90.25,90.28,115100.0,73.7596,73.7923,73.7269,73.7514,115100.0
2013-10-17 15:55:00,90.29,90.35,90.26,90.3,176000.0,73.7596,73.8086,73.7351,73.7678,176000.0
2013-10-18 09:30:00,90.71,90.78,90.61,90.67,111600.0,74.1027,74.1599,74.021,74.07,111600.0
2013-10-18 09:35:00,90.65,90.66,90.48,90.53,55500.0,74.0537,74.0619,73.9148,73.9557,55500.0
2013-10-18 09:40:00,90.51,90.68,90.51,90.67,58300.0,73.9393,74.0782,73.9393,74.07,58300.0
2013-10-18 09:45:00,90.67,90.7,90.62,90.66,76000.0,74.07,74.0945,74.0292,74.0619,76000.0
2013-10-18 09:50:00,90.67,90.75,90.67,90.75,52600.0,74.07,74.1354,74.07,74.1354,52600.0
2013-10-18 09:55:00,90.75,90.76,90.72,90.75,37600.0,74.1354,74.1436,74.1109,74.1354,37600.0
2013-10-18 10:00:00,90.74,90.79,90.69,90.69,34100.0,74.1272,74.1681,74.0864,74.0864,34100.0
2013-10-18 10:05:00,90.7,90.78,90.69,90.76,72900.0,74.0945,74.1599,74.0864,74.1436,72900.0
2013-10-18 10:10:00,90.76,90.77,90.67,90.68,51500.0,74.1436,74.1517,74.07,74.0782,51500.0
2013-10-18 10:15:00,90.68,90.68,90.65,90.66,35400.0,74.0782,74.0782,74.0537,74.0619,35400.0
2013-10-18 10:20:00,90.66,90.68,90.64,90.64,69100.0,74.0619,74.0782,74.0455,74.0455,69100.0
2013-10-18 10:25:00,90.64,90.65,90.54,90.56,44900.0,74.0455,74.0537,73.9638,73.9802,44900.0
2013-10-18 10:30:00,90.56,90.57,90.45,90.46,37100.0,73.9802,73.9883,73.8903,73.8985,37100.0
2013-10-18 10:35:00,90.48,90.52,90.47,90.52,38700.0,73.9148,73.9475,73.9066,73.9475,38700.0
2013-10-18 10:40:00,90.52,90.59,90.52,90.56,89300.0,73.9475,74.0047,73.9475,73.9802,89300.0
2013-10-18 10:45:00,90.56,90.61,90.55,90.59,18400.0,73.9802,74.021,73.972,74.0047,18400.0
2013-10-18 10:50:00,90.59,90.63,90.57,90.62,35700.0,74.0047,74.0374,73.9883,74.0292,35700.0
2013-10-18 10:55:00,90.61,90.61,90.58,90.58,10000.0,74.021,74.021,73.9965,73.9965,10000.0
2013-10-18 11:00:00,90.57,90.6,90.55,90.59,16200.0,73.9883,74.0128,73.972,74.0047,16200.0
2013-10-18 11:05:00,90.58,90.62,90.58,90.59,11600.0,73.9965,74.0292,73.9965,74.0047,11600.0
2013-10-18 11:10:00,90.6,90.68,90.6,90.65,33600.0,74.0128,74.0782,74.0128,74.0537,33600.0
2013-10-18 11:15:00,90.66,90.69,90.65,90.65,9000.0,74.0619,74.0864,74.0537,74.0537,9000.0
2013-10-18 11:20:00,90.67,90.67,90.62,90.63,16700.0,74.07,74.07,74.0292,74.0374,16700.0
2013-10-18 11:25:00,90.63,90.67,90.63,90.67,11500.0,74.0374,74.07,74.0374,74.07,11500.0
2013-10-18 11:30:00,90.67,90.71,90.65,90.71,25700.0,74.07,74.1027,74.0537,74.1027,25700.0
2013-10-18 11:35:00,90.71,90.74,90.7,90.72,98700.0,74.1027,74.1272,74.0945,74.1109,98700.0
2013-10-18 11:40:00,90.72,90.72,90.7,90.7,19200.0,74.1109,74.1109,74.0945,74.0945,19200.0
2013-10-18 11:45:00,90.71,90.72,90.68,90.69,18800.0,74.1027,74.1109,74.0782,74.0864,18800.0
2013-10-18 11:50:00,90.71,90.71,90.65,90.66,20000.0,74.1027,74.1027,74.0537,74.0619,20000.0
2013-10-18 11:55:00,90.65,90.66,90.62,90.63,15800.0,74.0537,74.0619,74.0292,74.0374,15800.0
2013-10-18 12:00:00,90.62,90.66,90.58,90.66,24100.0,74.0292,74.0619,73.9965,74.0619,24100.0
2013-10-18 12:05:00,90.66,90.68,90.62,90.67,104300.0,74.0619,74.0782,74.0292,74.07,104300.0
2013-10-18 12:10:00,90.68,90.72,90.68,90.71,23100.0,74.0782,74.1109,74.0782,74.1027,23100.0
2013-10-18 12:15:00,90.7,90.72,90.69,90.69,36500.0,74.0945,74.1109,74.0864,74.0864,36500.0
2013-10-18 12:20:00,90.69,90.7,90.68,90.7,59600.0,74.0864,74.0945,74.0782,74.0945,59600.0
2013-10-18 12:25:00,90.7,90.71,90.69,90.69,133000.0,74.0945,74.1027,74.0864,74.0864,133000.0
2013-10-18 12:30:00,90.69,90.72,90.69,90.72,11700.0,74.0864,74.1109,74.0864,74.1109,11700.0
2013-10-18 12:35:00,90.72,90.75,90.72,90.74,58000.0,74.1109,74.1354,74.1109,74.1272,58000.0
2013-10-18 12:40:00,90.75,90.76,90.71,90.72,33400.0,74.1354,74.1436,74.1027,74.1109,33400.0
2013-10-18 12:45:00,90.72,90.75,90.71,90.75,37800.0,74.1109,74.1354,74.1027,74.1354,37800.0
2013-10-18 12:50:00,90.76,90.76,90.74,90.76,8300.0,74.1436,74.1436,74.1272,74.1436,8300.0
2013-10-18 12:55:00,90.76,90.76,90.71,90.72,25400.0,74.1436,74.1436,74.1027,74.1109,25400.0
2013-10-18 13:00:00,90.72,90.77,90.72,90.76,42200.0,74.1109,74.1517,74.1109,74.1436,42200.0
2013-10-18 13:05:00,90.77,90.83,90.77,90.83,45900.0,74.1517,74.2007,74.1517,74.2007,45900.0
2013-10-18 13:10:00,90.82,90.84,90.8,90.82,22600.0,74.1926,74.2089,74.1762,74.1926,22600.0
2013-10-18 13:15:00,90.82,90.84,90.81,90.83,6600.0,74.1926,74.2089,74.1844,74.2007,6600.0
2013-10-18 13:20:00,90.83,90.84,90.79,90.81,51100.0,74.2007,74.2089,74.1681,74.1844,51100.0
2013-10-18 13:25:00,90.79,90.86,90.79,90.84,31900.0,74.1681,74.2252,74.1681,74.2089,31900.0
2013-10-18 13:30:00,90.85,90.85,90.8,90.83,52000.0,74.2171,74.2171,74.1762,74.2007,52000.0
2013-10-18 13:35:00,90.82,90.85,90.81,90.82,39200.0,74.1926,74.2171,74.1844,74.1926,39200.0
2013-10-18 13:40:00,90.83,90.88,90.83,90.88,23200.0,74.2007,74.2416,74.2007,74.2416,23200.0
2013-10-18 13:45:00,90.89,90.89,90.87,90.88,12500.0,74.2498,74.2498,74.2334,74.2416,12500.0
2013-10-18 13:50:00,90.88,90.91,90.87,90.91,26900.0,74.2416,74.2661,74.2334,74.2661,26900.0
2013-10-18 13:55:00,90.91,90.95,90.91,90.94,16800.0,74.2661,74.2988,74.2661,74.2906,16800.0
2013-10-18 14:00:00,90.94,90.96,90.92,90.93,25000.0,74.2906,74.3069,74.2743,74.2824,25000.0
2013-10-18 14:05:00,90.92,90.94,90.91,90.94,16900.0,74.2743,74.2906,74.2661,74.2906,16900.0
2013-10-18 14:10:00,90.93,90.93,90.85,90.86,15900.0,74.2824,74.2824,74.2171,74.2252,15900.0
2013-10-18 14:15:00,90.86,90.89,90.85,90.89,23800.0,74.2252,74.2498,74.2171,74.2498,23800.0
2013-10-18 14:20:00,90.89,90.92,90.89,90.91,13700.0,74.2498,74.2743,74.2498,74.2661,13700.0
2013-10-18 14:25:00,90.91,90.92,90.89,90.91,19200.0,74.2661,74.2743,74.2498,74.2661,19200.0
2013-10-18 14:30:00,90.92,90.94,90.89,90.93,55800.0,74.2743,74.2906,74.2498,74.2824,55800.0
2013-10-18 14:35:00,90.93,90.96,90.92,90.94,29800.0,74.2824,74.3069,74.2743,74.2906,29800.0
2013-10-18 14:40:00,90.94,90.98,90.94,90.96,15300.0,74.2906,74.3233,74.2906,74.3069,15300.0
2013-10-18 14:45:00,90.97,90.98,90.95,90.96,18900.0,74.3151,74.3233,74.2988,74.3069,18900.0
2013-10-18 14:50:00,90.95,90.97,90.93,90.96,35100.0,74.2988,74.3151,74.2824,74.3069,35100.0
2013-10-18 14:55:00,90.95,90.95,90.89,90.9,36500.0,74.2988,74.2988,74.2498,74.2579,36500.0
2013-10-18 15:00:00,90.9,90.92,90.87,90.87,20100.0,74.2579,74.2743,74.2334,74.2334,20100.0
2013-10-18 15:05:00,90.87,90.9,90.85,90.88,24600.0,74.2334,74.2579,74.2171,74.2416,24600.0
2013-10-18 15:10:00,90.89,90.89,90.83,90.85,10900.0,74.2498,74.2498,74.2007,74.2171,10900.0
2013-10-18 15:15:00,90.86,90.86,90.81,90.86,51300.0,74.2252,74.2252,74.1844,74.2252,51300.0
2013-10-18 15:20:00,90.86,90.86,90.82,90.82,42200.0,74.2252,74.2252,74.1926,74.1926,42200.0
2013-10-18 15:25:00,90.81,90.86,90.81,90.85,22000.0,74.1844,74.2252,74.1844,74.2171,22000.0
2013-10-18 15:30:00,90.85,90.9,90.81,90.82,46100.0,74.2171,74.2579,74.1844,74.1926,46100.0
2013-10-18 15:35:00,90.81,90.84,90.81,90.82,12800.0,74.1844,74.2089,74.1844,74.1926,12800.0
2013-10-18 15:40:00,90.81,90.83,90.8,90.8,33800.0,74.1844,74.2007,74.1762,74.1762,33800.0
2013-10-18 15:45:00,90.81,90.87,90.81,90.84,63400.0,74.1844,74.2334,74.1844,74.2089,63400.0
2013-10-18 15:50:00,90.85,90.91,90.84,90.91,51500.0,74.2171,74.2661,74.2089,74.2661,51500.0
2013-10-18 15:55:00,90.9,90.95,90.89,90.95,44700.0,74.2579,74.2988,74.2498,74.2988,44700.0
2013-10-21 09:30:00,91.0,91.07,91.0,91.02,110600.0,74.3396,74.3968,74.3396,74.356,110600.0
2013-10-21 09:35:00,91.0,91.0,90.91,90.96,28600.0,74.3396,74.3396,74.2661,74.3069,28600.0
2013-10-21 09:40:00,90.96,90.96,90.88,90.95,153000.0,74.3069,74.3069,74.2416,74.2988,153000.0
2013-10-21 09:45:00,90.93,90.96,90.9,90.95,19500.0,74.2824,74.3069,74.2579,74.2988,19500.0
2013-10-21 09:50:00,90.96,91.01,90.96,90.98,49800.0,74.3069,74.3478,74.3069,74.3233,49800.0
2013-10-21 09:55:00,90.98,91.11,90.98,91.09,27700.0,74.3233,74.4295,74.3233,74.4131,27700.0
2013-10-21 10:00:00,91.08,91.14,91.03,91.11,45400.0,74.405,74.454,74.3641,74.4295,45400.0
2013-10-21 10:05:00,91.11,91.11,91.04,91.05,25000.0,74.4295,74.4295,74.3723,74.3805,25000.0
2013-10-21 10:10:00,91.05,91.07,90.98,91.02,25300.0,74.3805,74.3968,74.3233,74.356,25300.0
2013-10-21 10:15:00,91.01,91.01,90.92,90.95,30900.0,74.3478,74.3478,74.2743,74.2988,30900.0
2013-10-21 10:20:00,90.97,90.99,90.94,90.98,17400.0,74.3151,74.3314,74.2906,74.3233,17400.0
2013-10-21 10:25:00,90.98,91.0,90.91,90.91,15500.0,74.3233,74.3396,74.2661,74.2661,15500.0
2013-10-21 10:30:00,90.92,90.95,90.89,90.92,45900.0,74.2743,74.2988,74.2498,74.2743,45900.0
2013-10-21 10:35:00,90.93,90.93,90.88,90.89,26700.0,74.2824,74.2824,74.2416,74.2498,26700.0
2013-10-21 10:40:00,90.9,90.91,90.83,90.85,18800.0,74.2579,74.2661,74.2007,74.2171,18800.0
2013-10-21 10:45:00,90.83,90.89,90.83,90.86,10700.0,74.2007,74.2498,74.2007,74.2252,10700.0
2013-10-21 10:50:00,90.86,90.88,90.79,90.79,11800.0,74.2252,74.2416,74.1681,74.1681,11800.0
2013-10-21 10:55:00,90.79,90.86,90.79,90.84,21500.0,74.1681,74.2252,74.1681,74.2089,21500.0
2013-10-21 11:00:00,90.84,90.86,90.83,90.85,22700.0,74.2089,74.2252,74.2007,74.2171,22700.0
2013-10-21 11:05:00,90.85,90.88,90.82,90.83,21800.0,74.2171,74.2416,74.1926,74.2007,21800.0
2013-10-21 11:10:00,90.83,90.88,90.83,90.88,10400.0,74.2007,74.2416,74.2007,74.2416,10400.0
2013-10-21 11:15:00,90.88,90.9,90.87,90.88,20600.0,74.2416,74.2579,74.2334,74.2416,20600.0
2013-10-21 11:20:00,90.87,90.89,90.84,90.85,14600.0,74.2334,74.2498,74.2089,74.2171,14600.0
2013-10-21 11:25:00,90.84,90.89,90.84,90.89,23300.0,74.2089,74.2498,74.2089,74.2498,23300.0
2013-10-21 11:30:00,90.9,90.9,90.84,90.86,36300.0,74.2579,74.2579,74.2089,74.2252,36300.0
2013-10-21 11:35:00,90.87,90.89,90.82,90.82,26700.0,74.2334,74.2498,74.1926,74.1926,26700.0
2013-10-21 11:40:00,90.83,90.88,90.83,90.84,29600.0,74.2007,74.2416,74.2007,74.2089,29600.0
2013-10-21 11:45:00,90.84,90.87,90.82,90.82,12100.0,74.2089,74.2334,74.1926,74.1926,12100.0
2013-10-21 11:50:00,90.82,90.87,90.82,90.87,50900.0,74.1926,74.2334,74.1926,74.2334,50900.0
2013-10-21 11:55:00,90.86,90.93,90.86,90.92,33600.0,74.2252,74.2824,74.2252,74.2743,33600.0
2013-10-21 12:00:00,90.92,90.93,90.9,90.92,17100.0,74.2743,74.2824,74.2579,74.2743,17100.0
2013-10-21 12:05:00,90.92,90.92,90.89,90.89,6700.0,74.2743,74.2743,74.2498,74.2498,6700.0
2013-10-21 12:10:00,90.9,90.93,90.89,90.93,16200.0,74.2579,74.2824,74.2498,74.2824,16200.0
2013-10-21 12:15:00,90.93,90.95,90.91,90.94,26900.0,74.2824,74.2988,74.2661,74.2906,26900.0
2013-10-21 12:20:00,90.94,90.95,90.91,90.92,16400.0,74.2906,74.2988,74.2661,74.2743,16400.0
2013-10-21 12:25:00,90.92,90.96,90.92,90.94,10200.0,74.2743,74.3069,74.2743,74.2906,10200.0
2013-10-21 12:30:00,90.93,90.96,90.92,90.94,15900.0,74.2824,74.3069,74.2743,74.2906,15900.0
2013-10-21 12:35:00,90.94,90.98,90.94,90.98,20300.0,74.2906,74.3233,74.2906,74.3233,20300.0
2013-10-21 12:40:00,90.97,90.98,90.92,90.94,60400.0,74.3151,74.3233,74.2743,74.2906,60400.0
2013-10-21 12:45:00,90.94,90.96,90.92,90.93,17500.0,74.2906,74.3069,74.2743,74.2824,17500.0
2013-10-21 12:50:00,90.93,90.97,90.93,90.96,37100.0,74.2824,74.3151,74.2824,74.3069,37100.0
2013-10-21 12:55:00,90.97,90.99,90.96,90.99,19400.0,74.3151,74.3314,74.3069,74.3314,19400.0
2013-10-21 13:00:00,90.99,91.0,90.96,90.97,24900.0,74.3314,74.3396,74.3069,74.3151,24900.0
2013-10-21 13:05:00,90.96,91.0,90.96,90.98,23800.0,74.3069,74.3396,74.3069,74.3233,23800.0
2013-10-21 13:10:00,90.98,90.99,90.97,90.99,9300.0,74.3233,74.3314,74.3151,74.3314,9300.0
2013-10-21 13:15:00,91.0,91.0,90.97,90.98,28000.0,74.3396,74.3396,74.3151,74.3233,28000.0
2013-10-21 13:20:00,90.98,90.99,90.95,90.95,16400.0,74.3233,74.3314,74.2988,74.2988,16400.0
2013-10-21 13:25:00,90.95,90.95,90.93,90.93,5200.0,74.2988,74.2988,74.2824,74.2824,5200.0
2013-10-21 13:30:00,90.94,90.97,90.93,90.94,13500.0,74.2906,74.3151,74.2824,74.2906,13500.0
2013-10-21 13:35:00,90.94,90.96,90.93,90.95,11400.0,74.2906,74.3069,74.2824,74.2988,11400.0
2013-10-21 13:40:00,90.96,90.97,90.92,90.93,11400.0,74.3069,74.3151,74.2743,74.2824,11400.0
2013-10-21 13:45:00,90.93,90.94,90.91,90.93,14800.0,74.2824,74.2906,74.2661,74.2824,14800.0
2013-10-21 13:50:00,90.92,90.96,90.92,90.95,32100.0,74.2743,74.3069,74.2743,74.2988,32100.0
2013-10-21 13:55:00,90.94,90.95,90.92,90.95,24200.0,74.2906,74.2988,74.2743,74.2988,24200.0
2013-10-21 14:00:00,90.94,90.94,90.87,90.88,63500.0,74.2906,74.2906,74.2334,74.2416,63500.0
2013-10-21 14:05:00,90.88,90.89,90.87,90.89,37500.0,74.2416,74.2498,74.2334,74.2498,37500.0
2013-10-21 14:10:00,90.88,90.89,90.86,90.88,22000.0,74.2416,74.2498,74.2252,74.2416,22000.0
2013-10-21 14:15:00,90.88,90.88,90.85,90.87,16100.0,74.2416,74.2416,74.2171,74.2334,16100.0
2013-10-21 14:20:00,90.86,90.86,90.72,90.76,51000.0,74.2252,74.2252,74.1109,74.1436,51000.0
2013-10-21 14:25:00,90.76,90.78,90.73,90.78,40200.0,74.1436,74.1599,74.119,74.1599,40200.0
2013-10-21 14:30:00,90.79,90.81,90.76,90.81,16700.0,74.1681,74.1844,74.1436,74.1844,16700.0
2013-10-21 14:35:00,90.8,90.81,90.79,90.8,15500.0,74.1762,74.1844,74.1681,74.1762,15500.0
2013-10-21 14:40:00,90.8,90.81,90.77,90.79,29900.0,74.1762,74.1844,74.1517,74.1681,29900.0
2013-10-21 14:45:00,90.79,90.83,90.79,90.81,17100.0,74.1681,74.2007,74.1681,74.1844,17100.0
2013-10-21 14:50:00,90.82,90.82,90.8,90.81,11900.0,74.1926,74.1926,74.1762,74.1844,11900.0
2013-10-21 14:55:00,90.81,90.81,90.76,90.76,21000.0,74.1844,74.1844,74.1436,74.1436,21000.0
2013-10-21 15:00:00,90.75,90.82,90.75,90.82,18200.0,74.1354,74.1926,74.1354,74.1926,18200.0
2013-10-21 15:05:00,90.83,90.86,90.82,90.84,25300.0,74.2007,74.2252,74.1926,74.2089,25300.0
2013-10-21 15:10:00,90.84,90.86,90.82,90.85,19100.0,74.2089,74.2252,74.1926,74.2171,19100.0
2013-10-21 15:15:00,90.84,90.89,90.84,90.87,55600.0,74.2089,74.2498,74.2089,74.2334,55600.0
2013-10-21 15:20:00,90.87,90.88,90.86,90.87,16800.0,74.2334,74.2416,74.2252,74.2334,16800.0
2013-10-21 15:25:00,90.87,90.87,90.83,90.84,20300.0,74.2334,74.2334,74.2007,74.2089,20300.0
2013-10-21 15:30:00,90.84,90.84,90.79,90.83,45700.0,74.2089,74.2089,74.1681,74.2007,45700.0
2013-10-21 15:35:00,90.84,90.84,90.8,90.83,60700.0,74.2089,74.2089,74.1762,74.2007,60700.0
2013-10-21 15:40:00,90.83,90.85,90.81,90.85,47500.0,74.2007,74.2171,74.1844,74.2171,47500.0
2013-10-21 15:45:00,90.86,90.89,90.83,90.87,48400.0,74.2252,74.2498,74.2007,74.2334,48400.0
2013-10-21 15:50:00,90.9,90.9,90.85,90.9,87900.0,74.2579,74.2579,74.2171,74.2579,87900.0
2013-10-21 15:55:00,90.9,90.93,90.87,90.91,111800.0,74.2579,74.2824,74.2334,74.2661,111800.0
2013-10-22 09:30:00,91.22,91.28,91.17,91.27,76500.0,74.5193,74.5684,74.4785,74.5602,76500.0
2013-10-22 09:35:00,91.28,91.33,91.23,91.28,34900.0,74.5684,74.6092,74.5275,74.5684,34900.0
2013-10-22 09:40:00,91.28,91.34,91.25,91.28,19100.0,74.5684,74.6174,74.5438,74.5684,19100.0
2013-10-22 09:45:00,91.29,91.33,91.26,91.29,16600.0,74.5765,74.6092,74.552,74.5765,16600.0
2013-10-22 09:50:00,91.3,91.5,91.3,91.5,36500.0,74.5847,74.7481,74.5847,74.7481,36500.0
2013-10-22 09:55:00,91.49,91.51,91.45,91.47,31500.0,74.7399,74.7562,74.7072,74.7236,31500.0
2013-10-22 10:00:00,91.48,91.58,91.47,91.57,49300.0,74.7317,74.8134,74.7236,74.8053,49300.0
2013-10-22 10:05:00,91.58,91.6,91.55,91.59,24000.0,74.8134,74.8298,74.7889,74.8216,24000.0
2013-10-22 10:10:00,91.58,91.66,91.57,91.66,54600.0,74.8134,74.8788,74.8053,74.8788,54600.0
2013-10-22 10:15:00,91.65,91.71,91.64,91.68,88000.0,74.8706,74.9196,74.8624,74.8951,88000.0
2013-10-22 10:20:00,91.68,91.73,91.66,91.67,37100.0,74.8951,74.936,74.8788,74.8869,37100.0
2013-10-22 10:25:00,91.66,91.68,91.58,91.6,24000.0,74.8788,74.8951,74.8134,74.8298,24000.0
2013-10-22 10:30:00,91.6,91.62,91.57,91.6,21600.0,74.8298,74.8461,74.8053,74.8298,21600.0
2013-10-22 10:35:00,91.6,91.61,91.58,91.59,13900.0,74.8298,74.8379,74.8134,74.8216,13900.0
2013-10-22 10:40:00,91.58,91.58,91.47,91.47,48200.0,74.8134,74.8134,74.7236,74.7236,48200.0
2013-10-22 10:45:00,91.46,91.46,91.32,91.35,47100.0,74.7154,74.7154,74.601,74.6255,47100.0
2013-10-22 10:50:00,91.33,91.33,91.16,91.16,80900.0,74.6092,74.6092,74.4703,74.4703,80900.0
2013-10-22 10:55:00,91.16,91.2,91.01,91.2,58800.0,74.4703,74.503,74.3478,74.503,58800.0
2013-10-22 11:00:00,91.21,91.28,91.21,91.27,145200.0,74.5112,74.5684,74.5112,74.5602,145200.0
2013-10-22 11:05:00,91.27,91.33,91.24,91.25,36000.0,74.5602,74.6092,74.5357,74.5438,36000.0
2013-10-22 11:10:00,91.28,91.32,91.19,91.2,22200.0,74.5684,74.601,74.4948,74.503,22200.0
2013-10-22 11:15:00,91.21,91.24,91.15,91.24,19500.0,74.5112,74.5357,74.4622,74.5357,19500.0
2013-10-22 11:20:00,91.23,91.23,91.11,91.14,21300.0,74.5275,74.5275,74.4295,74.454,21300.0
2013-10-22 11:25:00,91.12,91.2,91.11,91.19,25500.0,74.4376,74.503,74.4295,74.4948,25500.0
2013-10-22 11:30:00,91.18,91.24,91.11,91.18,39800.0,74.4867,74.5357,74.4295,74.4867,39800.0
2013-10-22 11:35:00,91.18,91.29,91.18,91.26,49500.0,74.4867,74.5765,74.4867,74.552,49500.0
2013-10-22 11:40:00,91.26,91.29,91.24,91.25,20800.0,74.552,74.5765,74.5357,74.5438,20800.0
2013-10-22 11:45:00,91.26,91.32,91.25,91.32,19100.0,74.552,74.601,74.5438,74.601,19100.0
2013-10-22 11:50:00,91.32,91.35,91.3,91.35,33600.0,74.601,74.6255,74.5847,74.6255,33600.0
2013-10-22 11:55:00,91.35,91.4,91.33,91.39,46300.0,74.6255,74.6664,74.6092,74.6582,46300.0
2013-10-22 12:00:00,91.39,91.41,91.34,91.35,33500.0,74.6582,74.6746,74.6174,74.6255,33500.0
2013-10-22 12:05:00,91.34,91.37,91.33,91.34,13500.0,74.6174,74.6419,74.6092,74.6174,13500.0
2013-10-22 12:10:00,91.34,91.35,91.25,91.25,42000.0,74.6174,74.6255,74.5438,74.5438,42000.0
2013-10-22 12:15:00,91.26,91.28,91.25,91.27,16000.0,74.552,74.5684,74.5438,74.5602,16000.0
2013-10-22 12:20:00,91.27,91.3,91.24,91.3,19200.0,74.5602,74.5847,74.5357,74.5847,19200.0
2013-10-22 12:25:00,91.31,91.33,91.26,91.28,20100.0,74.5929,74.6092,74.552,74.5684,20100.0
2013-10-22 12:30:00,91.27,91.28,91.23,91.28,19800.0,74.5602,74.5684,74.5275,74.5684,19800.0
2013-10-22 12:35:00,91.29,91.29,91.21,91.21,29400.0,74.5765,74.5765,74.5112,74.5112,29400.0
2013-10-22 12:40:00,91.2,91.24,91.17,91.17,34800.0,74.503,74.5357,74.4785,74.4785,34800.0
2013-10-22 12:45:00,91.18,91.2,91.16,91.19,25300.0,74.4867,74.503,74.4703,74.4948,25300.0
2013-10-22 12:50:00,91.19,91.23,91.19,91.23,37000.0,74.4948,74.5275,74.4948,74.5275,37000.0
2013-10-22 12:55:00,91.22,91.24,91.2,91.23,27500.0,74.5193,74.5357,74.503,74.5275,27500.0
2013-10-22 13:00:00,91.23,91.27,91.22,91.27,22400.0,74.5275,74.5602,74.5193,74.5602,22400.0
2013-10-22 13:05:00,91.28,91.32,91.28,91.3,15100.0,74.5684,74.601,74.5684,74.5847,15100.0
2013-10-22 13:10:00,91.29,91.3,91.27,91.28,16800.0,74.5765,74.5847,74.5602,74.5684,16800.0
2013-10-22 13:15:00,91.28,91.33,91.28,91.32,18200.0,74.5684,74.6092,74.5684,74.601,18200.0
2013-10-22 13:20:00,91.33,91.34,91.29,91.31,32900.0,74.6092,74.6174,74.5765,74.5929,32900.0
2013-10-22 13:25:00,91.3,91.32,91.29,91.29,21000.0,74.5847,74.601,74.5765,74.5765,21000.0
2013-10-22 13:30:00,91.29,91.31,91.24,91.29,136400.0,74.5765,74.5929,74.5357,74.5765,136400.0
2013-10-22 13:35:00,91.31,91.35,91.31,91.35,28800.0,74.5929,74.6255,74.5929,74.6255,28800.0
2013-10-22 13:40:00,91.35,91.35,91.32,91.34,39800.0,74.6255,74.6255,74.601,74.6174,39800.0
2013-10-22 13:45:00,91.34,91.38,91.33,91.37,44000.0,74.6174,74.65,74.6092,74.6419,44000.0
2013-10-22 13:50:00,91.38,91.42,91.35,91.41,47600.0,74.65,74.6827,74.6255,74.6746,47600.0
2013-10-22 13:55:00,91.41,91.42,91.37,91.39,17000.0,74.6746,74.6827,74.6419,74.6582,17000.0
2013-10-22 14:00:00,91.39,91.42,91.39,91.41,21900.0,74.6582,74.6827,74.6582,74.6746,21900.0
2013-10-22 14:05:00,91.41,91.41,91.36,91.4,34700.0,74.6746,74.6746,74.6337,74.6664,34700.0
2013-10-22 14:10:00,91.4,91.46,91.4,91.43,39000.0,74.6664,74.7154,74.6664,74.6909,39000.0
2013-10-22 14:15:00,91.42,91.44,91.4,91.4,30200.0,74.6827,74.6991,74.6664,74.6664,30200.0
2013-10-22 14:20:00,91.39,91.41,91.3,91.33,61700.0,74.6582,74.6746,74.5847,74.6092,61700.0
2013-10-22 14:25:00,91.33,91.34,91.27,91.31,21600.0,74.6092,74.6174,74.5602,74.5929,21600.0
2013-10-22 14:30:00,91.32,91.37,91.29,91.36,27500.0,74.601,74.6419,74.5765,74.6337,27500.0
2013-10-22 14:35:00,91.36,91.39,91.34,91.37,26100.0,74.6337,74.6582,74.6174,74.6419,26100.0
2013-10-22 14:40:00,91.38,91.42,91.35,91.42,43400.0,74.65,74.6827,74.6255,74.6827,43400.0
2013-10-22 14:45:00,91.41,91.52,91.41,91.48,98200.0,74.6746,74.7644,74.6746,74.7317,98200.0
2013-10-22 14:50:00,91.49,91.52,91.44,91.49,73100.0,74.7399,74.7644,74.6991,74.7399,73100.0
2013-10-22 14:55:00,91.5,91.5,91.43,91.44,35300.0,74.7481,74.7481,74.6909,74.6991,35300.0
2013-10-22 15:00:00,91.44,91.53,91.44,91.53,50600.0,74.6991,74.7726,74.6991,74.7726,50600.0
2013-10-22 15:05:00,91.54,91.54,91.51,91.54,80600.0,74.7807,74.7807,74.7562,74.7807,80600.0
2013-10-22 15:10:00,91.54,91.61,91.53,91.58,183000.0,74.7807,74.8379,74.7726,74.8134,183000.0
2013-10-22 15:15:00,91.58,91.58,91.5,91.52,72800.0,74.8134,74.8134,74.7481,74.7644,72800.0
2013-10-22 15:20:00,91.52,91.56,91.51,91.54,191300.0,74.7644,74.7971,74.7562,74.7807,191300.0
2013-10-22 15:25:00,91.54,91.57,91.54,91.55,40200.0,74.7807,74.8053,74.7807,74.7889,40200.0
2013-10-22 15:30:00,91.54,91.55,91.49,91.5,79500.0,74.7807,74.7889,74.7399,74.7481,79500.0
2013-10-22 15:35:00,91.5,91.53,91.48,91.5,82000.0,74.7481,74.7726,74.7317,74.7481,82000.0
2013-10-22 15:40:00,91.5,91.52,91.49,91.49,60600.0,74.7481,74.7644,74.7399,74.7399,60600.0
2013-10-22 15:45:00,91.48,91.49,91.38,91.41,71100.0,74.7317,74.7399,74.65,74.6746,71100.0
2013-10-22 15:50:00,91.41,91.48,91.41,91.47,71400.0,74.6746,74.7317,74.6746,74.7236,71400.0
2013-10-22 15:55:00,91.47,91.48,91.38,91.43,51900.0,74.7236,74.7317,74.65,74.6909,51900.0
2013-10-23 09:30:00,91.17,91.22,91.02,91.09,55800.0,74.4785,74.5193,74.356,74.4131,55800.0
2013-10-23 09:35:00,91.07,91.07,90.95,91.03,20900.0,74.3968,74.3968,74.2988,74.3641,20900.0
2013-10-23 09:40:00,91.03,91.08,90.96,90.96,55700.0,74.3641,74.405,74.3069,74.3069,55700.0
2013-10-23 09:45:00,90.95,90.97,90.87,90.91,28300.0,74.2988,74.3151,74.2334,74.2661,28300.0
2013-10-23 09:50:00,90.92,90.95,90.85,90.86,26100.0,74.2743,74.2988,74.2171,74.2252,26100.0
2013-10-23 09:55:00,90.89,90.89,90.73,90.75,51300.0,74.2498,74.2498,74.119,74.1354,51300.0
2013-10-23 10:00:00,90.74,90.8,90.68,90.76,28800.0,74.1272,74.1762,74.0782,74.1436,28800.0
2013-10-23 10:05:00,90.76,90.88,90.74,90.87,37600.0,74.1436,74.2416,74.1272,74.2334,37600.0
2013-10-23 10:10:00,90.87,90.99,90.84,90.99,29300.0,74.2334,74.3314,74.2089,74.3314,29300.0
2013-10-23 10:15:00,90.99,91.01,90.91,90.94,11300.0,74.3314,74.3478,74.2661,74.2906,11300.0
2013-10-23 10:20:00,90.96,90.96,90.77,90.83,21200.0,74.3069,74.3069,74.1517,74.2007,21200.0
2013-10-23 10:25:00,90.82,90.83,90.71,90.77,35100.0,74.1926,74.2007,74.1027,74.1517,35100.0
2013-10-23 10:30:00,90.75,90.86,90.73,90.86,25100.0,74.1354,74.2252,74.119,74.2252,25100.0
2013-10-23 10:35:00,90.88,90.9,90.82,90.88,29000.0,74.2416,74.2579,74.1926,74.2416,29000.0
2013-10-23 10:40:00,90.88,90.94,90.86,90.92,41500.0,74.2416,74.2906,74.2252,74.2743,41500.0
2013-10-23 10:45:00,90.91,90.91,90.79,90.81,46300.0,74.2661,74.2661,74.1681,74.1844,46300.0
2013-10-23 10:50:00,90.82,90.82,90.63,90.7,117500.0,74.1926,74.1926,74.0374,74.0945,117500.0
2013-10-23 10:55:00,90.71,90.81,90.71,90.79,33800.0,74.1027,74.1844,74.1027,74.1681,33800.0
2013-10-23 11:00:00,90.81,90.87,90.79,90.86,44200.0,74.1844,74.2334,74.1681,74.2252,44200.0
2013-10-23 11:05:00,90.85,90.9,90.83,90.85,38900.0,74.2171,74.2579,74.2007,74.2171,38900.0
2013-10-23 11:10:00,90.85,90.86,90.78,90.78,56300.0,74.2171,74.2252,74.1599,74.1599,56300.0
2013-10-23 11:15:00,90.79,90.83,90.77,90.83,74700.0,74.1681,74.2007,74.1517,74.2007,74700.0
2013-10-23 11:20:00,90.82,90.99,90.8,90.95,93100.0,74.1926,74.3314,74.1762,74.2988,93100.0
2013-10-23 11:25:00,90.95,90.95,90.86,90.86,73300.0,74.2988,74.2988,74.2252,74.2252,73300.0
2013-10-23 11:30:00,90.87,90.96,90.86,90.92,81600.0,74.2334,74.3069,74.2252,74.2743,81600.0
2013-10-23 11:35:00,90.91,90.95,90.9,90.91,55000.0,74.2661,74.2988,74.2579,74.2661,55000.0
2013-10-23 11:40:00,90.91,90.97,90.91,90.95,51500.0,74.2661,74.3151,74.2661,74.2988,51500.0
2013-10-23 11:45:00,90.95,90.98,90.94,90.97,31600.0,74.2988,74.3233,74.2906,74.3151,31600.0
2013-10-23 11:50:00,90.98,90.98,90.88,90.9,20700.0,74.3233,74.3233,74.2416,74.2579,20700.0
2013-10-23 11:55:00,90.9,90.95,90.9,90.93,13600.0,74.2579,74.2988,74.2579,74.2824,13600.0
2013-10-23 12:00:00,90.93,90.95,90.88,90.88,33200.0,74.2824,74.2988,74.2416,74.2416,33200.0
2013-10-23 12:05:00,90.87,90.88,90.83,90.86,21400.0,74.2334,74.2416,74.2007,74.2252,21400.0
2013-10-23 12:10:00,90.85,90.87,90.83,90.87,12600.0,74.2171,74.2334,74.2007,74.2334,12600.0
2013-10-23 12:15:00,90.89,90.91,90.83,90.84,10600.0,74.2498,74.2661,74.2007,74.2089,10600.0
2013-10-23 12:20:00,90.83,90.86,90.79,90.8,17100.0,74.2007,74.2252,74.1681,74.1762,17100.0
2013-10-23 12:25:00,90.8,90.83,90.79,90.81,11700.0,74.1762,74.2007,74.1681,74.1844,11700.0
2013-10-23 12:30:00,90.79,90.84,90.79,90.81,21800.0,74.1681,74.2089,74.1681,74.1844,21800.0
2013-10-23 12:35:00,90.81,90.87,90.8,90.84,15700.0,74.1844,74.2334,74.1762,74.2089,15700.0
2013-10-23 12:40:00,90.84,90.84,90.77,90.8,13400.0,74.2089,74.2089,74.1517,74.1762,13400.0
2013-10-23 12:45:00,90.8,90.86,90.8,90.86,11600.0,74.1762,74.2252,74.1762,74.2252,11600.0
2013-10-23 12:50:00,90.87,90.88,90.86,90.88,8400.0,74.2334,74.2416,74.2252,74.2416,8400.0
2013-10-23 12:55:00,90.86,90.96,90.86,90.94,39600.0,74.2252,74.3069,74.2252,74.2906,39600.0
2013-10-23 13:00:00,90.95,90.96,90.91,90.91,12900.0,74.2988,74.3069,74.2661,74.2661,12900.0
2013-10-23 13:05:00,90.94,90.97,90.91,90.91,15000.0,74.2906,74.3151,74.2661,74.2661,15000.0
2013-10-23 13:10:00,90.92,90.92,90.88,90.9,35800.0,74.2743,74.2743,74.2416,74.2579,35800.0
2013-10-23 13:15:00,90.92,90.97,90.91,90.97,15600.0,74.2743,74.3151,74.2661,74.3151,15600.0
2013-10-23 13:20:00,90.97,90.97,90.92,90.94,10500.0,74.3151,74.3151,74.2743,74.2906,10500.0
2013-10-23 13:25:00,90.93,90.99,90.93,90.97,30400.0,74.2824,74.3314,74.2824,74.3151,30400.0
2013-10-23 13:30:00,90.98,90.99,90.91,90.92,64800.0,74.3233,74.3314,74.2661,74.2743,64800.0
2013-10-23 13:35:00,90.93,90.95,90.9,90.9,6100.0,74.2824,74.2988,74.2579,74.2579,6100.0
2013-10-23 13:40:00,90.9,90.9,90.85,90.87,17800.0,74.2579,74.2579,74.2171,74.2334,17800.0
2013-10-23 13:45:00,90.87,90.91,90.86,90.89,13800.0,74.2334,74.2661,74.2252,74.2498,13800.0
2013-10-23 13:50:00,90.9,90.98,90.89,90.96,8600.0,74.2579,74.3233,74.2498,74.3069,8600.0
2013-10-23 13:55:00,90.96,90.98,90.92,90.92,14400.0,74.3069,74.3233,74.2743,74.2743,14400.0
2013-10-23 14:00:00,90.91,90.94,90.89,90.92,22100.0,74.2661,74.2906,74.2498,74.2743,22100.0
2013-10-23 14:05:00,90.91,90.94,90.89,90.89,10900.0,74.2661,74.2906,74.2498,74.2498,10900.0
2013-10-23 14:10:00,90.88,90.94,90.88,90.92,10700.0,74.2416,74.2906,74.2416,74.2743,10700.0
2013-10-23 14:15:00,90.94,90.96,90.9,90.92,10200.0,74.2906,74.3069,74.2579,74.2743,10200.0
2013-10-23 14:20:00,90.92,90.93,90.9,90.91,8900.0,74.2743,74.2824,74.2579,74.2661,8900.0
2013-10-23 14:25:00,90.91,90.93,90.9,90.92,13100.0,74.2661,74.2824,74.2579,74.2743,13100.0
2013-10-23 14:30:00,90.92,90.98,90.91,90.98,14800.0,74.2743,74.3233,74.2661,74.3233,14800.0
2013-10-23 14:35:00,90.98,90.98,90.91,90.96,11100.0,74.3233,74.3233,74.2661,74.3069,11100.0
2013-10-23 14:40:00,90.96,91.06,90.94,91.06,29600.0,74.3069,74.3886,74.2906,74.3886,29600.0
2013-10-23 14:45:00,91.07,91.07,91.03,91.05,19400.0,74.3968,74.3968,74.3641,74.3805,19400.0
2013-10-23 14:50:00,91.04,91.05,91.0,91.0,27300.0,74.3723,74.3805,74.3396,74.3396,27300.0
2013-10-23 14:55:00,91.01,91.04,91.01,91.02,10200.0,74.3478,74.3723,74.3478,74.356,10200.0
2013-10-23 15:00:00,91.0,91.06,90.99,91.03,10700.0,74.3396,74.3886,74.3314,74.3641,10700.0
2013-10-23 15:05:00,91.05,91.06,90.99,91.01,8200.0,74.3805,74.3886,74.3314,74.3478,8200.0
2013-10-23 15:10:00,91.01,91.04,90.97,90.97,10800.0,74.3478,74.3723,74.3151,74.3151,10800.0
2013-10-23 15:15:00,90.98,90.98,90.9,90.9,57100.0,74.3233,74.3233,74.2579,74.2579,57100.0
2013-10-23 15:20:00,90.89,90.92,90.87,90.9,107000.0,74.2498,74.2743,74.2334,74.2579,107000.0
2013-10-23 15:25:00,90.9,90.92,90.88,90.88,22200.0,74.2579,74.2743,74.2416,74.2416,22200.0
2013-10-23 15:30:00,90.89,90.95,90.89,90.94,13100.0,74.2498,74.2988,74.2498,74.2906,13100.0
2013-10-23 15:35:00,90.94,90.99,90.93,90.93,29200.0,74.2906,74.3314,74.2824,74.2824,29200.0
2013-10-23 15:40:00,90.92,90.97,90.92,90.97,13300.0,74.2743,74.3151,74.2743,74.3151,13300.0
2013-10-23 15:45:00,90.98,90.99,90.92,90.93,40300.0,74.3233,74.3314,74.2743,74.2824,40300.0
2013-10-23 15:50:00,90.95,90.96,90.92,90.93,46800.0,74.2988,74.3069,74.2743,74.2824,46800.0
2013-10-23 15:55:00,90.93,90.98,90.91,90.98,42300.0,74.2824,74.3233,74.2661,74.3233,42300.0
2013-10-24 09:30:00,91.25,91.31,91.1,91.11,74200.0,74.5438,74.5929,74.4213,74.4295,74200.0
2013-10-24 09:35:00,91.1,91.17,91.02,91.02,52300.0,74.4213,74.4785,74.356,74.356,52300.0
2013-10-24 09:40:00,91.01,91.02,90.94,90.98,36200.0,74.3478,74.356,74.2906,74.3233,36200.0
2013-10-24 09:45:00,90.96,91.01,90.91,90.99,24300.0,74.3069,74.3478,74.2661,74.3314,24300.0
2013-10-24 09:50:00,90.97,91.06,90.96,91.03,28600.0,74.3151,74.3886,74.3069,74.3641,28600.0
2013-10-24 09:55:00,91.02,91.09,91.0,91.05,20700.0,74.356,74.4131,74.3396,74.3805,20700.0
2013-10-24 10:00:00,91.03,91.05,90.97,90.97,19100.0,74.3641,74.3805,74.3151,74.3151,19100.0
2013-10-24 10:05:00,90.97,91.07,90.94,91.07,46900.0,74.3151,74.3968,74.2906,74.3968,46900.0
2013-10-24 10:10:00,91.06,91.14,91.03,91.1,23800.0,74.3886,74.454,74.3641,74.4213,23800.0
2013-10-24 10:15:00,91.1,91.13,91.07,91.13,17300.0,74.4213,74.4458,74.3968,74.4458,17300.0
2013-10-24 10:20:00,91.13,91.17,91.09,91.1,20700.0,74.4458,74.4785,74.4131,74.4213,20700.0
2013-10-24 10:25:00,91.1,91.1,90.97,91.03,47700.0,74.4213,74.4213,74.3151,74.3641,47700.0
2013-10-24 10:30:00,91.03,91.06,90.96,91.02,72200.0,74.3641,74.3886,74.3069,74.356,72200.0
2013-10-24 10:35:00,91.01,91.12,91.01,91.08,23500.0,74.3478,74.4376,74.3478,74.405,23500.0
2013-10-24 10:40:00,91.07,91.13,91.06,91.11,38500.0,74.3968,74.4458,74.3886,74.4295,38500.0
2013-10-24 10:45:00,91.11,91.13,91.08,91.08,28200.0,74.4295,74.4458,74.405,74.405,28200.0
2013-10-24 10:50:00,91.08,91.09,91.05,91.06,19300.0,74.405,74.4131,74.3805,74.3886,19300.0
2013-10-24 10:55:00,91.07,91.13,91.07,91.13,15900.0,74.3968,74.4458,74.3968,74.4458,15900.0
2013-10-24 11:00:00,91.13,91.16,91.1,91.11,20100.0,74.4458,74.4703,74.4213,74.4295,20100.0
2013-10-24 11:05:00,91.13,91.21,91.12,91.2,25600.0,74.4458,74.5112,74.4376,74.503,25600.0
2013-10-24 11:10:00,91.2,91.21,91.15,91.18,28100.0,74.503,74.5112,74.4622,74.4867,28100.0
2013-10-24 11:15:00,91.19,91.2,91.14,91.17,17700.0,74.4948,74.503,74.454,74.4785,17700.0
2013-10-24 11:20:00,91.17,91.2,91.15,91.2,21000.0,74.4785,74.503,74.4622,74.503,21000.0
2013-10-24 11:25:00,91.2,91.25,91.2,91.23,11100.0,74.503,74.5438,74.503,74.5275,11100.0
2013-10-24 11:30:00,91.23,91.24,91.17,91.2,15000.0,74.5275,74.5357,74.4785,74.503,15000.0
2013-10-24 11:35:00,91.2,91.22,91.19,91.2,10700.0,74.503,74.5193,74.4948,74.503,10700.0
2013-10-24 11:40:00,91.21,91.23,91.19,91.19,10000.0,74.5112,74.5275,74.4948,74.4948,10000.0
2013-10-24 11:45:00,91.19,91.25,91.17,91.22,11700.0,74.4948,74.5438,74.4785,74.5193,11700.0
2013-10-24 11:50:00,91.23,91.24,91.19,91.21,10900.0,74.5275,74.5357,74.4948,74.5112,10900.0
2013-10-24 11:55:00,91.21,91.23,91.19,91.2,7600.0,74.5112,74.5275,74.4948,74.503,7600.0
2013-10-24 12:00:00,91.22,91.22,91.18,91.18,10400.0,74.5193,74.5193,74.4867,74.4867,10400.0
2013-10-24 12:05:00,91.19,91.23,91.19,91.21,23400.0,74.4948,74.5275,74.4948,74.5112,23400.0
2013-10-24 12:10:00,91.2,91.23,91.19,91.22,5000.0,74.503,74.5275,74.4948,74.5193,5000.0
2013-10-24 12:15:00,91.22,91.25,91.18,91.18,10800.0,74.5193,74.5438,74.4867,74.4867,10800.0
2013-10-24 12:20:00,91.2,91.24,91.18,91.23,22100.0,74.503,74.5357,74.4867,74.5275,22100.0
2013-10-24 12:25:00,91.23,91.25,91.21,91.22,6800.0,74.5275,74.5438,74.5112,74.5193,6800.0
2013-10-24 12:30:00,91.21,91.23,91.15,91.15,9600.0,74.5112,74.5275,74.4622,74.4622,9600.0
2013-10-24 12:35:00,91.15,91.17,91.12,91.15,7400.0,74.4622,74.4785,74.4376,74.4622,7400.0
2013-10-24 12:40:00,91.16,91.16,91.11,91.15,9900.0,74.4703,74.4703,74.4295,74.4622,9900.0
2013-10-24 12:45:00,91.15,91.19,91.13,91.19,14100.0,74.4622,74.4948,74.4458,74.4948,14100.0
2013-10-24 12:50:00,91.2,91.2,91.18,91.19,4900.0,74.503,74.503,74.4867,74.4948,4900.0
2013-10-24 12:55:00,91.21,91.31,91.21,91.3,19200.0,74.5112,74.5929,74.5112,74.5847,19200.0
2013-10-24 13:00:00,91.3,91.31,91.26,91.28,22500.0,74.5847,74.5929,74.552,74.5684,22500.0
2013-10-24 13:05:00,91.27,91.29,91.25,91.27,9300.0,74.5602,74.5765,74.5438,74.5602,9300.0
2013-10-24 13:10:00,91.27,91.29,91.26,91.26,8200.0,74.5602,74.5765,74.552,74.552,8200.0
2013-10-24 13:15:00,91.24,91.25,91.18,91.2,14600.0,74.5357,74.5438,74.4867,74.503,14600.0
2013-10-24 13:20:00,91.21,91.26,91.21,91.24,19000.0,74.5112,74.552,74.5112,74.5357,19000.0
2013-10-24 13:25:00,91.25,91.27,91.25,91.27,14100.0,74.5438,74.5602,74.5438,74.5602,14100.0
2013-10-24 13:30:00,91.28,91.28,91.26,91.27,36900.0,74.5684,74.5684,74.552,74.5602,36900.0
2013-10-24 13:35:00,91.27,91.28,91.23,91.23,17700.0,74.5602,74.5684,74.5275,74.5275,17700.0
2013-10-24 13:40:00,91.23,91.28,91.23,91.27,23900.0,74.5275,74.5684,74.5275,74.5602,23900.0
2013-10-24 13:45:00,91.27,91.28,91.23,91.24,14000.0,74.5602,74.5684,74.5275,74.5357,14000.0
2013-10-24 13:50:00,91.24,91.25,91.21,91.21,6100.0,74.5357,74.5438,74.5112,74.5112,6100.0
2013-10-24 13:55:00,91.21,91.25,91.21,91.23,11100.0,74.5112,74.5438,74.5112,74.5275,11100.0
2013-10-24 14:00:00,91.22,91.24,91.21,91.21,11800.0,74.5193,74.5357,74.5112,74.5112,11800.0
2013-10-24 14:05:00,91.22,91.25,91.21,91.22,27300.0,74.5193,74.5438,74.5112,74.5193,27300.0
2013-10-24 14:10:00,91.23,91.26,91.22,91.25,14000.0,74.5275,74.552,74.5193,74.5438,14000.0
2013-10-24 14:15:00,91.25,91.28,91.23,91.28,18000.0,74.5438,74.5684,74.5275,74.5684,18000.0
2013-10-24 14:20:00,91.27,91.28,91.26,91.28,25000.0,74.5602,74.5684,74.552,74.5684,25000.0
2013-10-24 14:25:00,91.28,91.3,91.28,91.29,17800.0,74.5684,74.5847,74.5684,74.5765,17800.0
2013-10-24 14:30:00,91.29,91.29,91.26,91.28,8000.0,74.5765,74.5765,74.552,74.5684,8000.0
2013-10-24 14:35:00,91.29,91.32,91.29,91.32,13900.0,74.5765,74.601,74.5765,74.601,13900.0
2013-10-24 14:40:00,91.31,91.35,91.3,91.35,29200.0,74.5929,74.6255,74.5847,74.6255,29200.0
2013-10-24 14:45:00,91.34,91.38,91.32,91.36,28100.0,74.6174,74.65,74.601,74.6337,28100.0
2013-10-24 14:50:00,91.36,91.36,91.33,91.35,5400.0,74.6337,74.6337,74.6092,74.6255,5400.0
2013-10-24 14:55:00,91.35,91.39,91.35,91.38,9800.0,74.6255,74.6582,74.6255,74.65,9800.0
2013-10-24 15:00:00,91.38,91.38,91.35,91.35,13000.0,74.65,74.65,74.6255,74.6255,13000.0
2013-10-24 15:05:00,91.36,91.39,91.33,91.33,20600.0,74.6337,74.6582,74.6092,74.6092,20600.0
2013-10-24 15:10:00,91.34,91.38,91.34,91.37,24700.0,74.6174,74.65,74.6174,74.6419,24700.0
2013-10-24 15:15:00,91.37,91.37,91.33,91.33,10700.0,74.6419,74.6419,74.6092,74.6092,10700.0
2013-10-24 15:20:00,91.35,91.36,91.33,91.33,7300.0,74.6255,74.6337,74.6092,74.6092,7300.0
2013-10-24 15:25:00,91.34,91.36,91.32,91.33,17300.0,74.6174,74.6337,74.601,74.6092,17300.0
2013-10-24 15:30:00,91.33,91.35,91.27,91.29,16300.0,74.6092,74.6255,74.5602,74.5765,16300.0
2013-10-24 15:35:00,91.31,91.33,91.28,91.28,22400.0,74.5929,74.6092,74.5684,74.5684,22400.0
2013-10-24 15:40:00,91.27,91.29,91.23,91.24,16100.0,74.5602,74.5765,74.5275,74.5357,16100.0
2013-10-24 15:45:00,91.24,91.3,91.24,91.27,31200.0,74.5357,74.5847,74.5357,74.5602,31200.0
2013-10-24 15:50:00,91.27,91.34,91.27,91.3,42800.0,74.5602,74.6174,74.5602,74.5847,42800.0
2013-10-24 15:55:00,91.31,91.35,91.28,91.29,33800.0,74.5929,74.6255,74.5684,74.5765,33800.0
2013-10-25 09:30:00,91.57,91.64,91.42,91.56,39700.0,74.8053,74.8624,74.6827,74.7971,39700.0
2013-10-25 09:35:00,91.56,91.58,91.42,91.51,14100.0,74.7971,74.8134,74.6827,74.7562,14100.0
2013-10-25 09:40:00,91.49,91.57,91.45,91.52,10200.0,74.7399,74.8053,74.7072,74.7644,10200.0
2013-10-25 09:45:00,91.55,91.55,91.43,91.47,24000.0,74.7889,74.7889,74.6909,74.7236,24000.0
2013-10-25 09:50:00,91.47,91.52,91.45,91.47,23000.0,74.7236,74.7644,74.7072,74.7236,23000.0
2013-10-25 09:55:00,91.5,91.56,91.44,91.55,10400.0,74.7481,74.7971,74.6991,74.7889,10400.0
2013-10-25 10:00:00,91.57,91.63,91.57,91.58,53300.0,74.8053,74.8543,74.8053,74.8134,53300.0
2013-10-25 10:05:00,91.59,91.59,91.53,91.55,28500.0,74.8216,74.8216,74.7726,74.7889,28500.0
2013-10-25 10:10:00,91.54,91.56,91.43,91.46,44700.0,74.7807,74.7971,74.6909,74.7154,44700.0
2013-10-25 10:15:00,91.45,91.48,91.43,91.45,26000.0,74.7072,74.7317,74.6909,74.7072,26000.0
2013-10-25 10:20:00,91.45,91.45,91.37,91.39,14900.0,74.7072,74.7072,74.6419,74.6582,14900.0
2013-10-25 10:25:00,91.37,91.41,91.34,91.37,219900.0,74.6419,74.6746,74.6174,74.6419,219900.0
2013-10-25 10:30:00,91.35,91.39,91.32,91.35,39400.0,74.6255,74.6582,74.601,74.6255,39400.0
2013-10-25 10:35:00,91.34,91.41,91.34,91.38,24100.0,74.6174,74.6746,74.6174,74.65,24100.0
2013-10-25 10:40:00,91.4,91.41,91.32,91.36,57600.0,74.6664,74.6746,74.601,74.6337,57600.0
2013-10-25 10:45:00,91.36,91.4,91.33,91.39,23000.0,74.6337,74.6664,74.6092,74.6582,23000.0
2013-10-25 10:50:00,91.38,91.44,91.38,91.43,14500.0,74.65,74.6991,74.65,74.6909,14500.0
2013-10-25 10:55:00,91.41,91.42,91.39,91.41,14300.0,74.6746,74.6827,74.6582,74.6746,14300.0
2013-10-25 11:00:00,91.41,91.43,91.36,91.39,12400.0,74.6746,74.6909,74.6337,74.6582,12400.0
2013-10-25 11:05:00,91.39,91.45,91.32,91.33,24100.0,74.6582,74.7072,74.601,74.6092,24100.0
2013-10-25 11:10:00,91.34,91.42,91.34,91.41,14600.0,74.6174,74.6827,74.6174,74.6746,14600.0
2013-10-25 11:15:00,91.39,91.43,91.38,91.4,7600.0,74.6582,74.6909,74.65,74.6664,7600.0
2013-10-25 11:20:00,91.41,91.44,91.39,91.43,9900.0,74.6746,74.6991,74.6582,74.6909,9900.0
2013-10-25 11:25:00,91.43,91.44,91.4,91.44,16900.0,74.6909,74.6991,74.6664,74.6991,16900.0
2013-10-25 11:30:00,91.44,91.5,91.44,91.45,34900.0,74.6991,74.7481,74.6991,74.7072,34900.0
2013-10-25 11:35:00,91.45,91.48,91.43,91.46,13500.0,74.7072,74.7317,74.6909,74.7154,13500.0
2013-10-25 11:40:00,91.45,91.45,91.42,91.44,16100.0,74.7072,74.7072,74.6827,74.6991,16100.0
2013-10-25 11:45:00,91.43,91.44,91.36,91.36,10000.0,74.6909,74.6991,74.6337,74.6337,10000.0
2013-10-25 11:50:00,91.35,91.36,91.32,91.34,46100.0,74.6255,74.6337,74.601,74.6174,46100.0
2013-10-25 11:55:00,91.35,91.37,91.34,91.36,140300.0,74.6255,74.6419,74.6174,74.6337,140300.0
2013-10-25 12:00:00,91.37,91.37,91.31,91.32,17600.0,74.6419,74.6419,74.5929,74.601,17600.0
2013-10-25 12:05:00,91.31,91.36,91.3,91.35,15700.0,74.5929,74.6337,74.5847,74.6255,15700.0
2013-10-25 12:10:00,91.33,91.34,91.26,91.29,24600.0,74.6092,74.6174,74.552,74.5765,24600.0
2013-10-25 12:15:00,91.29,91.33,91.28,91.33,15400.0,74.5765,74.6092,74.5684,74.6092,15400.0
2013-10-25 12:20:00,91.31,91.35,91.31,91.34,18500.0,74.5929,74.6255,74.5929,74.6174,18500.0
2013-10-25 12:25:00,91.34,91.39,91.34,91.38,9700.0,74.6174,74.6582,74.6174,74.65,9700.0
2013-10-25 12:30:00,91.39,91.39,91.36,91.36,3500.0,74.6582,74.6582,74.6337,74.6337,3500.0
2013-10-25 12:35:00,91.36,91.41,91.36,91.41,35300.0,74.6337,74.6746,74.6337,74.6746,35300.0
2013-10-25 12:40:00,91.4,91.41,91.39,91.39,8000.0,74.6664,74.6746,74.6582,74.6582,8000.0
2013-10-25 12:45:00,91.41,91.45,91.4,91.44,7200.0,74.6746,74.7072,74.6664,74.6991,7200.0
2013-10-25 12:50:00,91.44,91.45,91.42,91.43,9700.0,74.6991,74.7072,74.6827,74.6909,9700.0
2013-10-25 12:55:00,91.43,91.44,91.41,91.43,6900.0,74.6909,74.6991,74.6746,74.6909,6900.0
2013-10-25 13:00:00,91.42,91.45,91.42,91.43,18700.0,74.6827,74.7072,74.6827,74.6909,18700.0
2013-10-25 13:05:00,91.43,91.43,91.41,91.41,17900.0,74.6909,74.6909,74.6746,74.6746,17900.0
2013-10-25 13:10:00,91.4,91.44,91.4,91.44,13100.0,74.6664,74.6991,74.6664,74.6991,13100.0
2013-10-25 13:15:00,91.45,91.47,91.45,91.45,20500.0,74.7072,74.7236,74.7072,74.7072,20500.0
2013-10-25 13:20:00,91.46,91.46,91.39,91.42,23000.0,74.7154,74.7154,74.6582,74.6827,23000.0
2013-10-25 13:25:00,91.42,91.43,91.4,91.41,10900.0,74.6827,74.6909,74.6664,74.6746,10900.0
2013-10-25 13:30:00,91.41,91.41,91.38,91.39,15900.0,74.6746,74.6746,74.65,74.6582,15900.0
2013-10-25 13:35:00,91.41,91.42,91.39,91.41,3100.0,74.6746,74.6827,74.6582,74.6746,3100.0
2013-10-25 13:40:00,91.42,91.44,91.41,91.42,13500.0,74.6827,74.6991,74.6746,74.6827,13500.0
2013-10-25 13:45:00,91.42,91.43,91.41,91.41,7600.0,74.6827,74.6909,74.6746,74.6746,7600.0
2013-10-25 13:50:00,91.41,91.43,91.4,91.42,21300.0,74.6746,74.6909,74.6664,74.6827,21300.0
2013-10-25 13:55:00,91.42,91.44,91.42,91.43,24200.0,74.6827,74.6991,74.6827,74.6909,24200.0
2013-10-25 14:00:00,91.43,91.46,91.41,91.46,20700.0,74.6909,74.7154,74.6746,74.7154,20700.0
2013-10-25 14:05:00,91.45,91.54,91.44,91.52,29400.0,74.7072,74.7807,74.6991,74.7644,29400.0
2013-10-25 14:10:00,91.51,91.51,91.48,91.5,23900.0,74.7562,74.7562,74.7317,74.7481,23900.0
2013-10-25 14:15:00,91.5,91.51,91.49,91.51,14200.0,74.7481,74.7562,74.7399,74.7562,14200.0
2013-10-25 14:20:00,91.52,91.52,91.49,91.5,12100.0,74.7644,74.7644,74.7399,74.7481,12100.0
2013-10-25 14:25:00,91.5,91.53,91.5,91.51,22100.0,74.7481,74.7726,74.7481,74.7562,22100.0
2013-10-25 14:30:00,91.51,91.51,91.47,91.47,17500.0,74.7562,74.7562,74.7236,74.7236,17500.0
2013-10-25 14:35:00,91.47,91.51,91.47,91.48,40600.0,74.7236,74.7562,74.7236,74.7317,40600.0
2013-10-25 14:40:00,91.48,91.51,91.48,91.5,5700.0,74.7317,74.7562,74.7317,74.7481,5700.0
2013-10-25 14:45:00,91.48,91.51,91.48,91.51,19200.0,74.7317,74.7562,74.7317,74.7562,19200.0
2013-10-25 14:50:00,91.51,91.51,91.49,91.5,6300.0,74.7562,74.7562,74.7399,74.7481,6300.0
2013-10-25 14:55:00,91.51,91.51,91.49,91.51,4900.0,74.7562,74.7562,74.7399,74.7562,4900.0
2013-10-25 15:00:00,91.51,91.52,91.47,91.47,18500.0,74.7562,74.7644,74.7236,74.7236,18500.0
2013-10-25 15:05:00,91.48,91.48,91.43,91.44,15800.0,74.7317,74.7317,74.6909,74.6991,15800.0
2013-10-25 15:10:00,91.44,91.46,91.43,91.44,6700.0,74.6991,74.7154,74.6909,74.6991,6700.0
2013-10-25 15:15:00,91.45,91.49,91.44,91.47,21200.0,74.7072,74.7399,74.6991,74.7236,21200.0
2013-10-25 15:20:00,91.47,91.48,91.43,91.45,38100.0,74.7236,74.7317,74.6909,74.7072,38100.0
2013-10-25 15:25:00,91.45,91.47,91.44,91.45,9200.0,74.7072,74.7236,74.6991,74.7072,9200.0
2013-10-25 15:30:00,91.45,91.53,91.45,91.5,32000.0,74.7072,74.7726,74.7072,74.7481,32000.0
2013-10-25 15:35:00,91.5,91.51,91.48,91.48,22400.0,74.7481,74.7562,74.7317,74.7317,22400.0
2013-10-25 15:40:00,91.49,91.55,91.49,91.55,28700.0,74.7399,74.7889,74.7399,74.7889,28700.0
2013-10-25 15:45:00,91.55,91.59,91.54,91.57,34900.0,74.7889,74.8216,74.7807,74.8053,34900.0
2013-10-25 15:50:00,91.6,91.62,91.57,91.57,41800.0,74.8298,74.8461,74.8053,74.8053,41800.0
2013-10-25 15:55:00,91.58,91.65,91.57,91.64,45500.0,74.8134,74.8706,74.8053,74.8624,45500.0
2013-10-28 09:30:00,91.76,91.77,91.55,91.55,81600.0,74.9605,74.9686,74.7889,74.7889,81600.0
2013-10-28 09:35:00,91.55,91.64,91.54,91.59,12700.0,74.7889,74.8624,74.7807,74.8216,12700.0
2013-10-28 09:40:00,91.57,91.62,91.53,91.61,21200.0,74.8053,74.8461,74.7726,74.8379,21200.0
2013-10-28 09:45:00,91.64,91.71,91.63,91.67,15600.0,74.8624,74.9196,74.8543,74.8869,15600.0
2013-10-28 09:50:00,91.67,91.67,91.58,91.63,19400.0,74.8869,74.8869,74.8134,74.8543,19400.0
2013-10-28 09:55:00,91.65,91.69,91.61,91.61,12700.0,74.8706,74.9033,74.8379,74.8379,12700.0
2013-10-28 10:00:00,91.61,91.68,91.58,91.68,16700.0,74.8379,74.8951,74.8134,74.8951,16700.0
2013-10-28 10:05:00,91.68,91.69,91.63,91.69,13200.0,74.8951,74.9033,74.8543,74.9033,13200.0
2013-10-28 10:10:00,91.71,91.76,91.71,91.75,15400.0,74.9196,74.9605,74.9196,74.9523,15400.0
2013-10-28 10:15:00,91.74,91.8,91.72,91.77,23900.0,74.9441,74.9931,74.9278,74.9686,23900.0
2013-10-28 10:20:00,91.78,91.79,91.75,91.76,35100.0,74.9768,74.985,74.9523,74.9605,35100.0
2013-10-28 10:25:00,91.76,91.77,91.71,91.71,16500.0,74.9605,74.9686,74.9196,74.9196,16500.0
2013-10-28 10:30:00,91.71,91.71,91.64,91.65,12700.0,74.9196,74.9196,74.8624,74.8706,12700.0
2013-10-28 10:35:00,91.65,91.7,91.64,91.7,15200.0,74.8706,74.9115,74.8624,74.9115,15200.0
2013-10-28 10:40:00,91.69,91.7,91.63,91.65,8700.0,74.9033,74.9115,74.8543,74.8706,8700.0
2013-10-28 10:45:00,91.65,91.69,91.64,91.66,12700.0,74.8706,74.9033,74.8624,74.8788,12700.0
2013-10-28 10:50:00,91.66,91.67,91.57,91.58,17500.0,74.8788,74.8869,74.8053,74.8134,17500.0
2013-10-28 10:55:00,91.55,91.56,91.46,91.5,37600.0,74.7889,74.7971,74.7154,74.7481,37600.0
2013-10-28 11:00:00,91.5,91.54,91.47,91.53,11500.0,74.7481,74.7807,74.7236,74.7726,11500.0
2013-10-28 11:05:00,91.55,91.55,91.5,91.5,11000.0,74.7889,74.7889,74.7481,74.7481,11000.0
2013-10-28 11:10:00,91.51,91.54,91.51,91.52,16800.0,74.7562,74.7807,74.7562,74.7644,16800.0
2013-10-28 11:15:00,91.52,91.54,91.51,91.53,5500.0,74.7644,74.7807,74.7562,74.7726,5500.0
2013-10-28 11:20:00,91.52,91.53,91.47,91.51,27000.0,74.7644,74.7726,74.7236,74.7562,27000.0
2013-10-28 11:25:00,91.5,91.59,91.49,91.59,16500.0,74.7481,74.8216,74.7399,74.8216,16500.0
2013-10-28 11:30:00,91.6,91.6,91.55,91.58,16800.0,74.8298,74.8298,74.7889,74.8134,16800.0
2013-10-28 11:35:00,91.58,91.61,91.57,91.61,33700.0,74.8134,74.8379,74.8053,74.8379,33700.0
2013-10-28 11:40:00,91.61,91.61,91.57,91.59,20000.0,74.8379,74.8379,74.8053,74.8216,20000.0
2013-10-28 11:45:00,91.59,91.61,91.59,91.6,9900.0,74.8216,74.8379,74.8216,74.8298,9900.0
2013-10-28 11:50:00,91.59,91.62,91.57,91.62,9300.0,74.8216,74.8461,74.8053,74.8461,9300.0
2013-10-28 11:55:00,91.62,91.66,91.61,91.65,24700.0,74.8461,74.8788,74.8379,74.8706,24700.0
2013-10-28 12:00:00,91.65,91.66,91.64,91.66,7000.0,74.8706,74.8788,74.8624,74.8788,7000.0
2013-10-28 12:05:00,91.65,91.67,91.65,91.67,16100.0,74.8706,74.8869,74.8706,74.8869,16100.0
2013-10-28 12:10:00,91.68,91.73,91.68,91.73,23400.0,74.8951,74.936,74.8951,74.936,23400.0
2013-10-28 12:15:00,91.72,91.74,91.71,91.72,19000.0,74.9278,74.9441,74.9196,74.9278,19000.0
2013-10-28 12:20:00,91.73,91.74,91.71,91.72,14500.0,74.936,74.9441,74.9196,74.9278,14500.0
2013-10-28 12:25:00,91.72,91.74,91.7,91.72,6000.0,74.9278,74.9441,74.9115,74.9278,6000.0
2013-10-28 12:30:00,91.73,91.73,91.67,91.68,17300.0,74.936,74.936,74.8869,74.8951,17300.0
2013-10-28 12:35:00,91.68,91.72,91.68,91.72,10800.0,74.8951,74.9278,74.8951,74.9278,10800.0
2013-10-28 12:40:00,91.71,91.74,91.7,91.73,14200.0,74.9196,74.9441,74.9115,74.936,14200.0
2013-10-28 12:45:00,91.74,91.81,91.74,91.79,23400.0,74.9441,75.0013,74.9441,74.985,23400.0
2013-10-28 12:50:00,91.8,91.8,91.78,91.8,12600.0,74.9931,74.9931,74.9768,74.9931,12600.0
2013-10-28 12:55:00,91.8,91.8,91.78,91.79,8900.0,74.9931,74.9931,74.9768,74.985,8900.0
2013-10-28 13:00:00,91.79,91.81,91.78,91.8,11000.0,74.985,75.0013,74.9768,74.9931,11000.0
2013-10-28 13:05:00,91.8,91.81,91.78,91.78,24500.0,74.9931,75.0013,74.9768,74.9768,24500.0
2013-10-28 13:10:00,91.79,91.81,91.79,91.79,10600.0,74.985,75.0013,74.985,74.985,10600.0
2013-10-28 13:15:00,91.78,91.8,91.77,91.79,24400.0,74.9768,74.9931,74.9686,74.985,24400.0
2013-10-28 13:20:00,91.8,91.8,91.77,91.77,7400.0,74.9931,74.9931,74.9686,74.9686,7400.0
2013-10-28 13:25:00,91.76,91.77,91.73,91.76,12100.0,74.9605,74.9686,74.936,74.9605,12100.0
2013-10-28 13:30:00,91.76,91.78,91.73,91.73,11400.0,74.9605,74.9768,74.936,74.936,11400.0
2013-10-28 13:35:00,91.74,91.76,91.74,91.76,3900.0,74.9441,74.9605,74.9441,74.9605,3900.0
2013-10-28 13:40:00,91.79,91.8,91.78,91.78,4700.0,74.985,74.9931,74.9768,74.9768,4700.0
2013-10-28 13:45:00,91.78,91.78,91.76,91.76,16300.0,74.9768,74.9768,74.9605,74.9605,16300.0
2013-10-28 13:50:00,91.76,91.78,91.75,91.75,8800.0,74.9605,74.9768,74.9523,74.9523,8800.0
2013-10-28 13:55:00,91.75,91.75,91.71,91.74,2400.0,74.9523,74.9523,74.9196,74.9441,2400.0
2013-10-28 14:00:00,91.74,91.76,91.74,91.75,4400.0,74.9441,74.9605,74.9441,74.9523,4400.0
2013-10-28 14:05:00,91.76,91.78,91.75,91.77,20800.0,74.9605,74.9768,74.9523,74.9686,20800.0
2013-10-28 14:10:00,91.77,91.77,91.73,91.77,23600.0,74.9686,74.9686,74.936,74.9686,23600.0
2013-10-28 14:15:00,91.77,91.79,91.76,91.78,22900.0,74.9686,74.985,74.9605,74.9768,22900.0
2013-10-28 14:20:00,91.78,91.82,91.76,91.82,29000.0,74.9768,75.0095,74.9605,75.0095,29000.0
2013-10-28 14:25:00,91.82,91.84,91.82,91.82,12600.0,75.0095,75.0258,75.0095,75.0095,12600.0
2013-10-28 14:30:00,91.83,91.85,91.83,91.83,18900.0,75.0177,75.034,75.0177,75.0177,18900.0
2013-10-28 14:35:00,91.84,91.84,91.81,91.82,26500.0,75.0258,75.0258,75.0013,75.0095,26500.0
2013-10-28 14:40:00,91.82,91.85,91.82,91.83,64900.0,75.0095,75.034,75.0095,75.0177,64900.0
2013-10-28 14:45:00,91.84,91.85,91.82,91.82,8000.0,75.0258,75.034,75.0095,75.0095,8000.0
2013-10-28 14:50:00,91.83,91.85,91.81,91.82,17400.0,75.0177,75.034,75.0013,75.0095,17400.0
2013-10-28 14:55:00,91.83,91.85,91.82,91.83,7500.0,75.0177,75.034,75.0095,75.0177,7500.0
2013-10-28 15:00:00,91.83,91.83,91.77,91.78,17100.0,75.0177,75.0177,74.9686,74.9768,17100.0
2013-10-28 15:05:00,91.79,91.8,91.73,91.73,32400.0,74.985,74.9931,74.936,74.936,32400.0
2013-10-28 15:10:00,91.74,91.75,91.72,91.73,21000.0,74.9441,74.9523,74.9278,74.936,21000.0
2013-10-28 15:15:00,91.73,91.75,91.69,91.72,29900.0,74.936,74.9523,74.9033,74.9278,29900.0
2013-10-28 15:20:00,91.73,91.74,91.7,91.73,17800.0,74.936,74.9441,74.9115,74.936,17800.0
2013-10-28 15:25:00,91.72,91.73,91.7,91.71,17300.0,74.9278,74.936,74.9115,74.9196,17300.0
2013-10-28 15:30:00,91.7,91.73,91.68,91.7,18100.0,74.9115,74.936,74.8951,74.9115,18100.0
2013-10-28 15:35:00,91.69,91.7,91.67,91.68,23700.0,74.9033,74.9115,74.8869,74.8951,23700.0
2013-10-28 15:40:00,91.68,91.7,91.66,91.66,154500.0,74.8951,74.9115,74.8788,74.8788,154500.0
2013-10-28 15:45:00,91.66,91.66,91.56,91.59,70600.0,74.8788,74.8788,74.7971,74.8216,70600.0
2013-10-28 15:50:00,91.59,91.64,91.57,91.6,34000.0,74.8216,74.8624,74.8053,74.8298,34000.0
2013-10-28 15:55:00,91.6,91.73,91.59,91.72,45700.0,74.8298,74.936,74.8216,74.9278,45700.0
2013-10-29 09:30:00,91.95,92.02,91.93,91.99,63600.0,75.1157,75.1729,75.0993,75.1484,63600.0
2013-10-29 09:35:00,92.0,92.07,91.93,91.96,23400.0,75.1565,75.2137,75.0993,75.1239,23400.0
2013-10-29 09:40:00,91.95,91.99,91.94,91.95,21800.0,75.1157,75.1484,75.1075,75.1157,21800.0
2013-10-29 09:45:00,91.97,92.01,91.95,91.97,13000.0,75.132,75.1647,75.1157,75.132,13000.0
2013-10-29 09:50:00,92.02,92.03,91.88,91.92,32800.0,75.1729,75.181,75.0585,75.0912,32800.0
2013-10-29 09:55:00,91.93,91.95,91.89,91.92,15300.0,75.0993,75.1157,75.0667,75.0912,15300.0
2013-10-29 10:00:00,91.9,91.95,91.84,91.87,27500.0,75.0748,75.1157,75.0258,75.0503,27500.0
2013-10-29 10:05:00,91.86,91.86,91.8,91.83,30400.0,75.0422,75.0422,74.9931,75.0177,30400.0
2013-10-29 10:10:00,91.83,91.89,91.82,91.87,19100.0,75.0177,75.0667,75.0095,75.0503,19100.0
2013-10-29 10:15:00,91.87,91.93,91.87,91.93,6400.0,75.0503,75.0993,75.0503,75.0993,6400.0
2013-10-29 10:20:00,91.92,91.94,91.87,91.89,13100.0,75.0912,75.1075,75.0503,75.0667,13100.0
2013-10-29 10:25:00,91.91,91.92,91.89,91.92,17800.0,75.083,75.0912,75.0667,75.0912,17800.0
2013-10-29 10:30:00,91.94,92.0,91.93,91.94,16700.0,75.1075,75.1565,75.0993,75.1075,16700.0
2013-10-29 10:35:00,91.95,91.98,91.92,91.94,8700.0,75.1157,75.1402,75.0912,75.1075,8700.0
2013-10-29 10:40:00,91.94,91.94,91.86,91.87,12900.0,75.1075,75.1075,75.0422,75.0503,12900.0
2013-10-29 10:45:00,91.88,91.91,91.88,91.89,10100.0,75.0585,75.083,75.0585,75.0667,10100.0
2013-10-29 10:50:00,91.89,91.89,91.84,91.86,23700.0,75.0667,75.0667,75.0258,75.0422,23700.0
2013-10-29 10:55:00,91.83,91.86,91.8,91.8,32200.0,75.0177,75.0422,74.9931,74.9931,32200.0
2013-10-29 11:00:00,91.8,91.86,91.8,91.86,2800.0,74.9931,75.0422,74.9931,75.0422,2800.0
2013-10-29 11:05:00,91.86,91.92,91.85,91.92,18600.0,75.0422,75.0912,75.034,75.0912,18600.0
2013-10-29 11:10:00,91.92,91.92,91.88,91.9,9600.0,75.0912,75.0912,75.0585,75.0748,9600.0
2013-10-29 11:15:00,91.91,91.93,91.91,91.92,5900.0,75.083,75.0993,75.083,75.0912,5900.0
2013-10-29 11:20:00,91.9,91.95,91.9,91.95,11400.0,75.0748,75.1157,75.0748,75.1157,11400.0
2013-10-29 11:25:00,91.95,91.95,91.9,91.91,16800.0,75.1157,75.1157,75.0748,75.083,16800.0
2013-10-29 11:30:00,91.91,91.92,91.87,91.88,17900.0,75.083,75.0912,75.0503,75.0585,17900.0
2013-10-29 11:35:00,91.87,91.87,91.83,91.84,25600.0,75.0503,75.0503,75.0177,75.0258,25600.0
2013-10-29 11:40:00,91.85,91.89,91.85,91.86,10400.0,75.034,75.0667,75.034,75.0422,10400.0
2013-10-29 11:45:00,91.85,91.87,91.84,91.86,12900.0,75.034,75.0503,75.0258,75.0422,12900.0
2013-10-29 11:50:00,91.86,91.92,91.86,91.92,5300.0,75.0422,75.0912,75.0422,75.0912,5300.0
2013-10-29 11:55:00,91.91,91.91,91.88,91.9,12900.0,75.083,75.083,75.0585,75.0748,12900.0
2013-10-29 12:00:00,91.9,91.94,91.88,91.92,31300.0,75.0748,75.1075,75.0585,75.0912,31300.0
2013-10-29 12:05:00,91.92,91.95,91.91,91.93,9500.0,75.0912,75.1157,75.083,75.0993,9500.0
2013-10-29 12:10:00,91.94,91.94,91.92,91.93,8400.0,75.1075,75.1075,75.0912,75.0993,8400.0
2013-10-29 12:15:00,91.94,91.96,91.92,91.95,20800.0,75.1075,75.1239,75.0912,75.1157,20800.0
2013-10-29 12:20:00,91.95,91.99,91.94,91.98,21100.0,75.1157,75.1484,75.1075,75.1402,21100.0
2013-10-29 12:25:00,91.98,92.04,91.96,92.01,70000.0,75.1402,75.1892,75.1239,75.1647,70000.0
2013-10-29 12:30:00,92.02,92.05,92.01,92.04,28400.0,75.1729,75.1974,75.1647,75.1892,28400.0
2013-10-29 12:35:00,92.03,92.03,92.01,92.02,20100.0,75.181,75.181,75.1647,75.1729,20100.0
2013-10-29 12:40:00,92.02,92.03,91.99,92.0,31300.0,75.1729,75.181,75.1484,75.1565,31300.0
2013-10-29 12:45:00,91.99,92.04,91.99,92.03,13700.0,75.1484,75.1892,75.1484,75.181,13700.0
2013-10-29 12:50:00,92.03,92.08,92.03,92.06,12000.0,75.181,75.2219,75.181,75.2055,12000.0
2013-10-29 12:55:00,92.05,92.07,92.02,92.02,11700.0,75.1974,75.2137,75.1729,75.1729,11700.0
2013-10-29 13:00:00,92.04,92.06,92.04,92.04,8400.0,75.1892,75.2055,75.1892,75.1892,8400.0
2013-10-29 13:05:00,92.04,92.09,92.04,92.06,16400.0,75.1892,75.2301,75.1892,75.2055,16400.0
2013-10-29 13:10:00,92.06,92.06,92.02,92.03,11400.0,75.2055,75.2055,75.1729,75.181,11400.0
2013-10-29 13:15:00,92.04,92.05,92.02,92.03,17000.0,75.1892,75.1974,75.1729,75.181,17000.0
2013-10-29 13:20:00,92.03,92.04,91.99,91.99,7500.0,75.181,75.1892,75.1484,75.1484,7500.0
2013-10-29 13:25:00,91.98,91.98,91.96,91.97,9800.0,75.1402,75.1402,75.1239,75.132,9800.0
2013-10-29 13:30:00,91.98,92.0,91.97,92.0,6700.0,75.1402,75.1565,75.132,75.1565,6700.0
2013-10-29 13:35:00,92.0,92.02,91.96,91.98,24300.0,75.1565,75.1729,75.1239,75.1402,24300.0
2013-10-29 13:40:00,91.97,92.01,91.97,92.0,11100.0,75.132,75.1647,75.132,75.1565,11100.0
2013-10-29 13:45:00,92.0,92.01,91.99,92.01,8100.0,75.1565,75.1647,75.1484,75.1647,8100.0
2013-10-29 13:50:00,91.99,92.01,91.99,92.0,6400.0,75.1484,75.1647,75.1484,75.1565,6400.0
2013-10-29 13:55:00,92.0,92.02,91.99,92.02,5300.0,75.1565,75.1729,75.1484,75.1729,5300.0
2013-10-29 14:00:00,92.02,92.07,92.01,92.05,20600.0,75.1729,75.2137,75.1647,75.1974,20600.0
2013-10-29 14:05:00,92.05,92.08,92.05,92.07,6300.0,75.1974,75.2219,75.1974,75.2137,6300.0
2013-10-29 14:10:00,92.07,92.08,92.06,92.06,12000.0,75.2137,75.2219,75.2055,75.2055,12000.0
2013-10-29 14:15:00,92.07,92.07,92.01,92.03,14000.0,75.2137,75.2137,75.1647,75.181,14000.0
2013-10-29 14:20:00,92.03,92.05,92.01,92.03,21400.0,75.181,75.1974,75.1647,75.181,21400.0
2013-10-29 14:25:00,92.02,92.06,92.01,92.05,11200.0,75.1729,75.2055,75.1647,75.1974,11200.0
2013-10-29 14:30:00,92.06,92.08,92.06,92.06,10100.0,75.2055,75.2219,75.2055,75.2055,10100.0
2013-10-29 14:35:00,92.06,92.08,92.05,92.06,11400.0,75.2055,75.2219,75.1974,75.2055,11400.0
2013-10-29 14:40:00,92.08,92.08,92.04,92.06,14100.0,75.2219,75.2219,75.1892,75.2055,14100.0
2013-10-29 14:45:00,92.06,92.1,92.06,92.08,20900.0,75.2055,75.2382,75.2055,75.2219,20900.0
2013-10-29 14:50:00,92.09,92.11,92.08,92.11,31400.0,75.2301,75.2464,75.2219,75.2464,31400.0
2013-10-29 14:55:00,92.08,92.1,92.08,92.08,11600.0,75.2219,75.2382,75.2219,75.2219,11600.0
2013-10-29 15:00:00,92.07,92.08,92.03,92.05,12800.0,75.2137,75.2219,75.181,75.1974,12800.0
2013-10-29 15:05:00,92.05,92.07,92.03,92.04,19700.0,75.1974,75.2137,75.181,75.1892,19700.0
2013-10-29 15:10:00,92.04,92.06,92.03,92.06,6900.0,75.1892,75.2055,75.181,75.2055,6900.0
2013-10-29 15:15:00,92.08,92.11,92.07,92.11,15000.0,75.2219,75.2464,75.2137,75.2464,15000.0
2013-10-29 15:20:00,92.08,92.08,92.0,92.01,20900.0,75.2219,75.2219,75.1565,75.1647,20900.0
2013-10-29 15:25:00,92.01,92.06,92.01,92.06,7900.0,75.1647,75.2055,75.1647,75.2055,7900.0
2013-10-29 15:30:00,92.06,92.06,92.0,92.01,16900.0,75.2055,75.2055,75.1565,75.1647,16900.0
2013-10-29 15:35:00,92.01,92.06,91.99,92.05,15600.0,75.1647,75.2055,75.1484,75.1974,15600.0
2013-10-29 15:40:00,92.04,92.08,92.04,92.07,23400.0,75.1892,75.2219,75.1892,75.2137,23400.0
2013-10-29 15:45:00,92.07,92.09,92.06,92.07,12500.0,75.2137,75.2301,75.2055,75.2137,12500.0
2013-10-29 15:50:00,92.07,92.11,92.07,92.11,32600.0,75.2137,75.2464,75.2137,75.2464,32600.0
2013-10-29 15:55:00,92.11,92.19,92.11,92.18,66800.0,75.2464,75.3117,75.2464,75.3036,66800.0
2013-10-30 09:30:00,92.3,92.4,92.27,92.3,42200.0,75.4016,75.4833,75.3771,75.4016,42200.0
2013-10-30 09:35:00,92.31,92.34,92.25,92.26,24600.0,75.4098,75.4343,75.3608,75.3689,24600.0
2013-10-30 09:40:00,92.24,92.26,92.15,92.22,45800.0,75.3526,75.3689,75.2791,75.3363,45800.0
2013-10-30 09:45:00,92.21,92.26,92.19,92.24,35000.0,75.3281,75.3689,75.3117,75.3526,35000.0
2013-10-30 09:50:00,92.25,92.27,92.21,92.22,389700.0,75.3608,75.3771,75.3281,75.3363,389700.0
2013-10-30 09:55:00,92.22,92.24,92.18,92.2,63300.0,75.3363,75.3526,75.3036,75.3199,63300.0
2013-10-30 10:00:00,92.2,92.23,92.16,92.19,58000.0,75.3199,75.3444,75.2872,75.3117,58000.0
2013-10-30 10:05:00,92.18,92.18,92.09,92.09,96000.0,75.3036,75.3036,75.2301,75.2301,96000.0
2013-10-30 10:10:00,92.08,92.13,92.07,92.12,14200.0,75.2219,75.2627,75.2137,75.2546,14200.0
2013-10-30 10:15:00,92.11,92.12,92.07,92.08,18000.0,75.2464,75.2546,75.2137,75.2219,18000.0
2013-10-30 10:20:00,92.08,92.12,92.07,92.12,17100.0,75.2219,75.2546,75.2137,75.2546,17100.0
2013-10-30 10:25:00,92.12,92.15,92.1,92.15,12000.0,75.2546,75.2791,75.2382,75.2791,12000.0
2013-10-30 10:30:00,92.15,92.15,92.11,92.13,25900.0,75.2791,75.2791,75.2464,75.2627,25900.0
2013-10-30 10:35:00,92.14,92.17,92.06,92.07,18800.0,75.2709,75.2954,75.2055,75.2137,18800.0
2013-10-30 10:40:00,92.08,92.18,92.07,92.18,20400.0,75.2219,75.3036,75.2137,75.3036,20400.0
2013-10-30 10:45:00,92.19,92.19,92.15,92.16,10400.0,75.3117,75.3117,75.2791,75.2872,10400.0
2013-10-30 10:50:00,92.18,92.2,92.18,92.18,11600.0,75.3036,75.3199,75.3036,75.3036,11600.0
2013-10-30 10:55:00,92.18,92.18,92.09,92.14,32300.0,75.3036,75.3036,75.2301,75.2709,32300.0
2013-10-30 11:00:00,92.17,92.19,92.14,92.15,21000.0,75.2954,75.3117,75.2709,75.2791,21000.0
2013-10-30 11:05:00,92.15,92.19,92.15,92.16,13100.0,75.2791,75.3117,75.2791,75.2872,13100.0
2013-10-30 11:10:00,92.16,92.16,92.12,92.13,12600.0,75.2872,75.2872,75.2546,75.2627,12600.0
2013-10-30 11:15:00,92.13,92.13,92.07,92.07,8900.0,75.2627,75.2627,75.2137,75.2137,8900.0
2013-10-30 11:20:00,92.07,92.07,91.98,91.98,14500.0,75.2137,75.2137,75.1402,75.1402,14500.0
2013-10-30 11:25:00,91.99,92.01,91.97,91.97,5700.0,75.1484,75.1647,75.132,75.132,5700.0
2013-10-30 11:30:00,91.96,91.96,91.91,91.91,21300.0,75.1239,75.1239,75.083,75.083,21300.0
2013-10-30 11:35:00,91.9,91.9,91.86,91.87,22200.0,75.0748,75.0748,75.0422,75.0503,22200.0
2013-10-30 11:40:00,91.89,91.92,91.89,91.89,19700.0,75.0667,75.0912,75.0667,75.0667,19700.0
2013-10-30 11:45:00,91.89,91.89,91.85,91.85,25900.0,75.0667,75.0667,75.034,75.034,25900.0
2013-10-30 11:50:00,91.85,91.87,91.83,91.85,23700.0,75.034,75.0503,75.0177,75.034,23700.0
2013-10-30 11:55:00,91.85,91.88,91.84,91.87,13400.0,75.034,75.0585,75.0258,75.0503,13400.0
2013-10-30 12:00:00,91.85,91.91,91.85,91.91,13800.0,75.034,75.083,75.034,75.083,13800.0
2013-10-30 12:05:00,91.91,91.92,91.89,91.9,41900.0,75.083,75.0912,75.0667,75.0748,41900.0
2013-10-30 12:10:00,91.89,91.93,91.89,91.9,15500.0,75.0667,75.0993,75.0667,75.0748,15500.0
2013-10-30 12:15:00,91.91,91.91,91.87,91.87,8500.0,75.083,75.083,75.0503,75.0503,8500.0
2013-10-30 12:20:00,91.88,91.89,91.86,91.87,11200.0,75.0585,75.0667,75.0422,75.0503,11200.0
2013-10-30 12:25:00,91.87,91.87,91.83,91.85,10400.0,75.0503,75.0503,75.0177,75.034,10400.0
2013-10-30 12:30:00,91.86,91.91,91.86,91.9,8900.0,75.0422,75.083,75.0422,75.0748,8900.0
2013-10-30 12:35:00,91.9,91.92,91.9,91.91,67100.0,75.0748,75.0912,75.0748,75.083,67100.0
2013-10-30 12:40:00,91.9,91.95,91.89,91.94,63800.0,75.0748,75.1157,75.0667,75.1075,63800.0
2013-10-30 12:45:00,91.95,91.99,91.95,91.98,11400.0,75.1157,75.1484,75.1157,75.1402,11400.0
2013-10-30 12:50:00,91.97,91.98,91.96,91.97,14900.0,75.132,75.1402,75.1239,75.132,14900.0
2013-10-30 12:55:00,91.97,91.98,91.95,91.98,11100.0,75.132,75.1402,75.1157,75.1402,11100.0
2013-10-30 13:00:00,91.98,92.0,91.95,91.96,15100.0,75.1402,75.1565,75.1157,75.1239,15100.0
2013-10-30 13:05:00,91.96,91.96,91.94,91.94,19800.0,75.1239,75.1239,75.1075,75.1075,19800.0
2013-10-30 13:10:00,91.94,91.97,91.93,91.97,12000.0,75.1075,75.132,75.0993,75.132,12000.0
2013-10-30 13:15:00,91.96,91.97,91.95,91.96,14200.0,75.1239,75.132,75.1157,75.1239,14200.0
2013-10-30 13:20:00,91.97,91.97,91.87,91.9,20500.0,75.132,75.132,75.0503,75.0748,20500.0
2013-10-30 13:25:00,91.88,91.91,91.84,91.84,11700.0,75.0585,75.083,75.0258,75.0258,11700.0
2013-10-30 13:30:00,91.83,91.85,91.83,91.83,11800.0,75.0177,75.034,75.0177,75.0177,11800.0
2013-10-30 13:35:00,91.83,91.88,91.83,91.88,9600.0,75.0177,75.0585,75.0177,75.0585,9600.0
2013-10-30 13:40:00,91.87,91.88,91.83,91.84,9100.0,75.0503,75.0585,75.0177,75.0258,9100.0
2013-10-30 13:45:00,91.83,91.84,91.77,91.78,19900.0,75.0177,75.0258,74.9686,74.9768,19900.0
2013-10-30 13:50:00,91.78,91.83,91.78,91.83,12500.0,74.9768,75.0177,74.9768,75.0177,12500.0
2013-10-30 13:55:00,91.82,91.82,91.76,91.8,20700.0,75.0095,75.0095,74.9605,74.9931,20700.0
2013-10-30 14:00:00,91.82,92.02,91.67,91.89,72800.0,75.0095,75.1729,74.8869,75.0667,72800.0
2013-10-30 14:05:00,91.89,92.02,91.72,91.77,51900.0,75.0667,75.1729,74.9278,74.9686,51900.0
2013-10-30 14:10:00,91.78,91.92,91.73,91.82,41200.0,74.9768,75.0912,74.936,75.0095,41200.0
2013-10-30 14:15:00,91.81,91.81,91.38,91.49,155600.0,75.0013,75.0013,74.65,74.7399,155600.0
2013-10-30 14:20:00,91.46,91.57,91.39,91.44,62400.0,74.7154,74.8053,74.6582,74.6991,62400.0
2013-10-30 14:25:00,91.42,91.45,91.31,91.44,32700.0,74.6827,74.7072,74.5929,74.6991,32700.0
2013-10-30 14:30:00,91.45,91.59,91.4,91.58,59000.0,74.7072,74.8216,74.6664,74.8134,59000.0
2013-10-30 14:35:00,91.59,91.59,91.49,91.5,20200.0,74.8216,74.8216,74.7399,74.7481,20200.0
2013-10-30 14:40:00,91.56,91.61,91.4,91.41,37300.0,74.7971,74.8379,74.6664,74.6746,37300.0
2013-10-30 14:45:00,91.41,91.53,91.41,91.53,22900.0,74.6746,74.7726,74.6746,74.7726,22900.0
2013-10-30 14:50:00,91.52,91.54,91.43,91.5,29600.0,74.7644,74.7807,74.6909,74.7481,29600.0
2013-10-30 14:55:00,91.5,91.64,91.49,91.58,37200.0,74.7481,74.8624,74.7399,74.8134,37200.0
2013-10-30 15:00:00,91.59,91.65,91.56,91.64,16800.0,74.8216,74.8706,74.7971,74.8624,16800.0
2013-10-30 15:05:00,91.66,91.76,91.62,91.62,50700.0,74.8788,74.9605,74.8461,74.8461,50700.0
2013-10-30 15:10:00,91.61,91.63,91.58,91.59,18100.0,74.8379,74.8543,74.8134,74.8216,18100.0
2013-10-30 15:15:00,91.58,91.6,91.54,91.6,35000.0,74.8134,74.8298,74.7807,74.8298,35000.0
2013-10-30 15:20:00,91.61,91.65,91.55,91.62,21100.0,74.8379,74.8706,74.7889,74.8461,21100.0
2013-10-30 15:25:00,91.6,91.68,91.58,91.66,15000.0,74.8298,74.8951,74.8134,74.8788,15000.0
2013-10-30 15:30:00,91.67,91.75,91.65,91.72,35700.0,74.8869,74.9523,74.8706,74.9278,35700.0
2013-10-30 15:35:00,91.72,91.72,91.67,91.72,28800.0,74.9278,74.9278,74.8869,74.9278,28800.0
2013-10-30 15:40:00,91.72,91.78,91.7,91.75,20100.0,74.9278,74.9768,74.9115,74.9523,20100.0
2013-10-30 15:45:00,91.77,91.77,91.65,91.67,28100.0,74.9686,74.9686,74.8706,74.8869,28100.0
2013-10-30 15:50:00,91.67,91.69,91.64,91.64,30400.0,74.8869,74.9033,74.8624,74.8624,30400.0
2013-10-30 15:55:00,91.64,91.69,91.59,91.63,35600.0,74.8624,74.9033,74.8216,74.8543,35600.0
2013-10-31 09:30:00,91.58,91.63,91.51,91.51,49900.0,74.8134,74.8543,74.7562,74.7562,49900.0
2013-10-31 09:35:00,91.52,91.62,91.49,91.61,28300.0,74.7644,74.8461,74.7399,74.8379,28300.0
2013-10-31 09:40:00,91.64,91.74,91.63,91.72,19000.0,74.8624,74.9441,74.8543,74.9278,19000.0
2013-10-31 09:45:00,91.75,91.82,91.68,91.68,15900.0,74.9523,75.0095,74.8951,74.8951,15900.0
2013-10-31 09:50:00,91.69,91.73,91.48,91.49,22300.0,74.9033,74.936,74.7317,74.7399,22300.0
2013-10-31 09:55:00,91.47,91.47,91.36,91.39,45200.0,74.7236,74.7236,74.6337,74.6582,45200.0
2013-10-31 10:00:00,91.4,91.4,91.27,91.36,31600.0,74.6664,74.6664,74.5602,74.6337,31600.0
2013-10-31 10:05:00,91.35,91.36,91.23,91.34,60400.0,74.6255,74.6337,74.5275,74.6174,60400.0
2013-10-31 10:10:00,91.35,91.43,91.28,91.42,29900.0,74.6255,74.6909,74.5684,74.6827,29900.0
2013-10-31 10:15:00,91.43,91.44,91.35,91.36,42100.0,74.6909,74.6991,74.6255,74.6337,42100.0
2013-10-31 10:20:00,91.36,91.38,91.26,91.3,32100.0,74.6337,74.65,74.552,74.5847,32100.0
2013-10-31 10:25:00,91.3,91.4,91.3,91.36,25900.0,74.5847,74.6664,74.5847,74.6337,25900.0
2013-10-31 10:30:00,91.34,91.44,91.3,91.35,40800.0,74.6174,74.6991,74.5847,74.6255,40800.0
2013-10-31 10:35:00,91.33,91.33,91.18,91.22,40500.0,74.6092,74.6092,74.4867,74.5193,40500.0
2013-10-31 10:40:00,91.23,91.31,91.22,91.31,44500.0,74.5275,74.5929,74.5193,74.5929,44500.0
2013-10-31 10:45:00,91.32,91.41,91.3,91.37,22700.0,74.601,74.6746,74.5847,74.6419,22700.0
2013-10-31 10:50:00,91.39,91.46,91.38,91.44,16800.0,74.6582,74.7154,74.65,74.6991,16800.0
2013-10-31 10:55:00,91.45,91.46,91.39,91.41,11100.0,74.7072,74.7154,74.6582,74.6746,11100.0
2013-10-31 11:00:00,91.44,91.48,91.43,91.47,15600.0,74.6991,74.7317,74.6909,74.7236,15600.0
2013-10-31 11:05:00,91.45,91.45,91.39,91.41,7400.0,74.7072,74.7072,74.6582,74.6746,7400.0
2013-10-31 11:10:00,91.42,91.48,91.41,91.46,15000.0,74.6827,74.7317,74.6746,74.7154,15000.0
2013-10-31 11:15:00,91.45,91.54,91.44,91.51,27000.0,74.7072,74.7807,74.6991,74.7562,27000.0
2013-10-31 11:20:00,91.52,91.58,91.51,91.58,10200.0,74.7644,74.8134,74.7562,74.8134,10200.0
2013-10-31 11:25:00,91.57,91.64,91.55,91.62,13000.0,74.8053,74.8624,74.7889,74.8461,13000.0
2013-10-31 11:30:00,91.63,91.66,91.63,91.65,8400.0,74.8543,74.8788,74.8543,74.8706,8400.0
2013-10-31 11:35:00,91.66,91.72,91.65,91.7,11100.0,74.8788,74.9278,74.8706,74.9115,11100.0
2013-10-31 11:40:00,91.7,91.71,91.64,91.65,11800.0,74.9115,74.9196,74.8624,74.8706,11800.0
2013-10-31 11:45:00,91.64,91.66,91.63,91.66,6600.0,74.8624,74.8788,74.8543,74.8788,6600.0
2013-10-31 11:50:00,91.66,91.69,91.66,91.66,8700.0,74.8788,74.9033,74.8788,74.8788,8700.0
2013-10-31 11:55:00,91.66,91.66,91.57,91.61,11000.0,74.8788,74.8788,74.8053,74.8379,11000.0
2013-10-31 12:00:00,91.62,91.62,91.56,91.57,8900.0,74.8461,74.8461,74.7971,74.8053,8900.0
2013-10-31 12:05:00,91.58,91.65,91.57,91.64,17300.0,74.8134,74.8706,74.8053,74.8624,17300.0
2013-10-31 12:10:00,91.63,91.67,91.63,91.65,22300.0,74.8543,74.8869,74.8543,74.8706,22300.0
2013-10-31 12:15:00,91.65,91.66,91.63,91.65,7700.0,74.8706,74.8788,74.8543,74.8706,7700.0
2013-10-31 12:20:00,91.66,91.68,91.65,91.67,7200.0,74.8788,74.8951,74.8706,74.8869,7200.0
2013-10-31 12:25:00,91.66,91.69,91.65,91.65,5200.0,74.8788,74.9033,74.8706,74.8706,5200.0
2013-10-31 12:30:00,91.64,91.75,91.64,91.73,40900.0,74.8624,74.9523,74.8624,74.936,40900.0
2013-10-31 12:35:00,91.73,91.73,91.68,91.7,183600.0,74.936,74.936,74.8951,74.9115,183600.0
2013-10-31 12:40:00,91.7,91.75,91.7,91.75,46900.0,74.9115,74.9523,74.9115,74.9523,46900.0
2013-10-31 12:45:00,91.75,91.76,91.68,91.68,8000.0,74.9523,74.9605,74.8951,74.8951,8000.0
2013-10-31 12:50:00,91.68,91.7,91.66,91.68,12200.0,74.8951,74.9115,74.8788,74.8951,12200.0
2013-10-31 12:55:00,91.69,91.69,91.64,91.65,11700.0,74.9033,74.9033,74.8624,74.8706,11700.0
2013-10-31 13:00:00,91.65,91.67,91.65,91.66,23800.0,74.8706,74.8869,74.8706,74.8788,23800.0
2013-10-31 13:05:00,91.67,91.7,91.66,91.66,8700.0,74.8869,74.9115,74.8788,74.8788,8700.0
2013-10-31 13:10:00,91.65,91.67,91.64,91.65,7100.0,74.8706,74.8869,74.8624,74.8706,7100.0
2013-10-31 13:15:00,91.67,91.73,91.66,91.72,10800.0,74.8869,74.936,74.8788,74.9278,10800.0
2013-10-31 13:20:00,91.72,91.72,91.69,91.71,8300.0,74.9278,74.9278,74.9033,74.9196,8300.0
2013-10-31 13:25:00,91.71,91.75,91.71,91.74,5600.0,74.9196,74.9523,74.9196,74.9441,5600.0
2013-10-31 13:30:00,91.76,91.78,91.74,91.74,10300.0,74.9605,74.9768,74.9441,74.9441,10300.0
2013-10-31 13:35:00,91.75,91.75,91.7,91.74,13200.0,74.9523,74.9523,74.9115,74.9441,13200.0
2013-10-31 13:40:00,91.74,91.76,91.74,91.76,18100.0,74.9441,74.9605,74.9441,74.9605,18100.0
2013-10-31 13:45:00,91.75,91.77,91.74,91.77,7600.0,74.9523,74.9686,74.9441,74.9686,7600.0
2013-10-31 13:50:00,91.77,91.77,91.7,91.7,10300.0,74.9686,74.9686,74.9115,74.9115,10300.0
2013-10-31 13:55:00,91.71,91.75,91.7,91.73,12900.0,74.9196,74.9523,74.9115,74.936,12900.0
2013-10-31 14:00:00,91.75,91.76,91.73,91.75,8200.0,74.9523,74.9605,74.936,74.9523,8200.0
2013-10-31 14:05:00,91.76,91.77,91.69,91.72,5200.0,74.9605,74.9686,74.9033,74.9278,5200.0
2013-10-31 14:10:00,91.74,91.82,91.74,91.81,27000.0,74.9441,75.0095,74.9441,75.0013,27000.0
2013-10-31 14:15:00,91.82,91.93,91.82,91.92,17300.0,75.0095,75.0993,75.0095,75.0912,17300.0
2013-10-31 14:20:00,91.92,91.92,91.87,91.89,10200.0,75.0912,75.0912,75.0503,75.0667,10200.0
2013-10-31 14:25:00,91.9,91.94,91.89,91.9,7600.0,75.0748,75.1075,75.0667,75.0748,7600.0
2013-10-31 14:30:00,91.9,91.95,91.88,91.88,25700.0,75.0748,75.1157,75.0585,75.0585,25700.0
2013-10-31 14:35:00,91.88,91.9,91.88,91.9,6900.0,75.0585,75.0748,75.0585,75.0748,6900.0
2013-10-31 14:40:00,91.9,91.94,91.89,91.9,8800.0,75.0748,75.1075,75.0667,75.0748,8800.0
2013-10-31 14:45:00,91.9,91.91,91.86,91.86,16900.0,75.0748,75.083,75.0422,75.0422,16900.0
2013-10-31 14:50:00,91.87,91.87,91.79,91.79,18300.0,75.0503,75.0503,74.985,74.985,18300.0
2013-10-31 14:55:00,91.8,91.82,91.75,91.75,21200.0,74.9931,75.0095,74.9523,74.9523,21200.0
2013-10-31 15:00:00,91.73,91.73,91.64,91.69,23400.0,74.936,74.936,74.8624,74.9033,23400.0
2013-10-31 15:05:00,91.68,91.68,91.57,91.66,12200.0,74.8951,74.8951,74.8053,74.8788,12200.0
2013-10-31 15:10:00,91.63,91.67,91.63,91.67,14000.0,74.8543,74.8869,74.8543,74.8869,14000.0
2013-10-31 15:15:00,91.67,91.69,91.64,91.66,42300.0,74.8869,74.9033,74.8624,74.8788,42300.0
2013-10-31 15:20:00,91.67,91.72,91.63,91.65,14600.0,74.8869,74.9278,74.8543,74.8706,14600.0
2013-10-31 15:25:00,91.66,91.66,91.57,91.57,21100.0,74.8788,74.8788,74.8053,74.8053,21100.0
2013-10-31 15:30:00,91.55,91.62,91.54,91.57,17100.0,74.7889,74.8461,74.7807,74.8053,17100.0
2013-10-31 15:35:00,91.59,91.66,91.59,91.62,32300.0,74.8216,74.8788,74.8216,74.8461,32300.0
2013-10-31 15:40:00,91.62,91.64,91.57,91.6,38400.0,74.8461,74.8624,74.8053,74.8298,38400.0
2013-10-31 15:45:00,91.6,91.6,91.51,91.56,50500.0,74.8298,74.8298,74.7562,74.7971,50500.0
2013-10-31 15:50:00,91.55,91.57,91.46,91.53,125600.0,74.7889,74.8053,74.7154,74.7726,125600.0
2013-10-31 15:55:00,91.53,91.53,91.38,91.38,283900.0,74.7726,74.7726,74.65,74.65,283900.0
2013-11-01 09:30:00,91.44,91.63,91.44,91.51,45000.0,74.6991,74.8543,74.6991,74.7562,45000.0
2013-11-01 09:35:00,91.55,91.59,91.55,91.56,11400.0,74.7889,74.8216,74.7889,74.7971,11400.0
2013-11-01 09:40:00,91.56,91.63,91.54,91.62,12200.0,74.7971,74.8543,74.7807,74.8461,12200.0
2013-11-01 09:45:00,91.64,91.66,91.57,91.6,19500.0,74.8624,74.8788,74.8053,74.8298,19500.0
2013-11-01 09:50:00,91.59,91.67,91.59,91.64,37000.0,74.8216,74.8869,74.8216,74.8624,37000.0
2013-11-01 09:55:00,91.64,91.7,91.63,91.66,17200.0,74.8624,74.9115,74.8543,74.8788,17200.0
2013-11-01 10:00:00,91.64,91.65,91.53,91.53,28600.0,74.8624,74.8706,74.7726,74.7726,28600.0
2013-11-01 10:05:00,91.53,91.79,91.53,91.72,44900.0,74.7726,74.985,74.7726,74.9278,44900.0
2013-11-01 10:10:00,91.72,91.72,91.54,91.54,26100.0,74.9278,74.9278,74.7807,74.7807,26100.0
2013-11-01 10:15:00,91.53,91.56,91.34,91.34,57700.0,74.7726,74.7971,74.6174,74.6174,57700.0
2013-11-01 10:20:00,91.37,91.45,91.37,91.44,17200.0,74.6419,74.7072,74.6419,74.6991,17200.0
2013-11-01 10:25:00,91.42,91.47,91.41,91.43,28500.0,74.6827,74.7236,74.6746,74.6909,28500.0
2013-11-01 10:30:00,91.4,91.45,91.39,91.43,15300.0,74.6664,74.7072,74.6582,74.6909,15300.0
2013-11-01 10:35:00,91.45,91.48,91.37,91.42,34400.0,74.7072,74.7317,74.6419,74.6827,34400.0
2013-11-01 10:40:00,91.43,91.48,91.4,91.47,9600.0,74.6909,74.7317,74.6664,74.7236,9600.0
2013-11-01 10:45:00,91.49,91.49,91.44,91.46,11600.0,74.7399,74.7399,74.6991,74.7154,11600.0
2013-11-01 10:50:00,91.47,91.53,91.47,91.52,17800.0,74.7236,74.7726,74.7236,74.7644,17800.0
2013-11-01 10:55:00,91.51,91.51,91.48,91.5,7100.0,74.7562,74.7562,74.7317,74.7481,7100.0
2013-11-01 11:00:00,91.49,91.49,91.36,91.36,88700.0,74.7399,74.7399,74.6337,74.6337,88700.0
2013-11-01 11:05:00,91.35,91.35,91.25,91.25,41600.0,74.6255,74.6255,74.5438,74.5438,41600.0
2013-11-01 11:10:00,91.26,91.26,91.13,91.17,57600.0,74.552,74.552,74.4458,74.4785,57600.0
2013-11-01 11:15:00,91.17,91.17,91.07,91.15,43300.0,74.4785,74.4785,74.3968,74.4622,43300.0
2013-11-01 11:20:00,91.15,91.24,91.14,91.23,31800.0,74.4622,74.5357,74.454,74.5275,31800.0
2013-11-01 11:25:00,91.21,91.24,91.18,91.2,26900.0,74.5112,74.5357,74.4867,74.503,26900.0
2013-11-01 11:30:00,91.2,91.25,91.18,91.25,18400.0,74.503,74.5438,74.4867,74.5438,18400.0
2013-11-01 11:35:00,91.25,91.26,91.14,91.2,18400.0,74.5438,74.552,74.454,74.503,18400.0
2013-11-01 11:40:00,91.2,91.25,91.19,91.23,13300.0,74.503,74.5438,74.4948,74.5275,13300.0
2013-11-01 11:45:00,91.22,91.24,91.17,91.23,11900.0,74.5193,74.5357,74.4785,74.5275,11900.0
2013-11-01 11:50:00,91.22,91.23,91.13,91.13,14900.0,74.5193,74.5275,74.4458,74.4458,14900.0
2013-11-01 11:55:00,91.14,91.17,91.04,91.05,29600.0,74.454,74.4785,74.3723,74.3805,29600.0
2013-11-01 12:00:00,91.04,91.1,91.04,91.07,23600.0,74.3723,74.4213,74.3723,74.3968,23600.0
2013-11-01 12:05:00,91.11,91.12,91.05,91.09,18200.0,74.4295,74.4376,74.3805,74.4131,18200.0
2013-11-01 12:10:00,91.11,91.11,91.04,91.05,11700.0,74.4295,74.4295,74.3723,74.3805,11700.0
2013-11-01 12:15:00,91.05,91.11,91.0,91.01,43300.0,74.3805,74.4295,74.3396,74.3478,43300.0
2013-11-01 12:20:00,91.02,91.15,91.02,91.15,17300.0,74.356,74.4622,74.356,74.4622,17300.0
2013-11-01 12:25:00,91.15,91.2,91.14,91.15,11100.0,74.4622,74.503,74.454,74.4622,11100.0
2013-11-01 12:30:00,91.15,91.22,91.14,91.21,12100.0,74.4622,74.5193,74.454,74.5112,12100.0
2013-11-01 12:35:00,91.2,91.23,91.19,91.21,29700.0,74.503,74.5275,74.4948,74.5112,29700.0
2013-11-01 12:40:00,91.2,91.24,91.2,91.21,17100.0,74.503,74.5357,74.503,74.5112,17100.0
2013-11-01 12:45:00,91.23,91.24,91.2,91.2,5000.0,74.5275,74.5357,74.503,74.503,5000.0
2013-11-01 12:50:00,91.2,91.23,91.2,91.2,12200.0,74.503,74.5275,74.503,74.503,12200.0
2013-11-01 12:55:00,91.2,91.23,91.18,91.18,53100.0,74.503,74.5275,74.4867,74.4867,53100.0
2013-11-01 13:00:00,91.18,91.2,91.16,91.16,26000.0,74.4867,74.503,74.4703,74.4703,26000.0
2013-11-01 13:05:00,91.15,91.16,91.13,91.14,5700.0,74.4622,74.4703,74.4458,74.454,5700.0
2013-11-01 13:10:00,91.15,91.15,91.11,91.14,16200.0,74.4622,74.4622,74.4295,74.454,16200.0
2013-11-01 13:15:00,91.14,91.15,91.12,91.12,31000.0,74.454,74.4622,74.4376,74.4376,31000.0
2013-11-01 13:20:00,91.12,91.16,91.11,91.16,19900.0,74.4376,74.4703,74.4295,74.4703,19900.0
2013-11-01 13:25:00,91.15,91.21,91.15,91.2,20700.0,74.4622,74.5112,74.4622,74.503,20700.0
2013-11-01 13:30:00,91.21,91.21,91.15,91.18,24900.0,74.5112,74.5112,74.4622,74.4867,24900.0
2013-11-01 13:35:00,91.19,91.32,91.18,91.3,287100.0,74.4948,74.601,74.4867,74.5847,287100.0
2013-11-01 13:40:00,91.31,91.33,91.3,91.31,12800.0,74.5929,74.6092,74.5847,74.5929,12800.0
2013-11-01 13:45:00,91.32,91.37,91.3,91.36,23600.0,74.601,74.6419,74.5847,74.6337,23600.0
2013-11-01 13:50:00,91.36,91.38,91.32,91.37,14300.0,74.6337,74.65,74.601,74.6419,14300.0
2013-11-01 13:55:00,91.38,91.38,91.34,91.36,20800.0,74.65,74.65,74.6174,74.6337,20800.0
2013-11-01 14:00:00,91.36,91.4,91.36,91.4,17400.0,74.6337,74.6664,74.6337,74.6664,17400.0
2013-11-01 14:05:00,91.4,91.41,91.37,91.39,24300.0,74.6664,74.6746,74.6419,74.6582,24300.0
2013-11-01 14:10:00,91.4,91.4,91.34,91.37,22600.0,74.6664,74.6664,74.6174,74.6419,22600.0
2013-11-01 14:15:00,91.38,91.4,91.35,91.36,35900.0,74.65,74.6664,74.6255,74.6337,35900.0
2013-11-01 14:20:00,91.37,91.39,91.36,91.36,16500.0,74.6419,74.6582,74.6337,74.6337,16500.0
2013-11-01 14:25:00,91.37,91.38,91.35,91.35,25600.0,74.6419,74.65,74.6255,74.6255,25600.0
2013-11-01 14:30:00,91.35,91.35,91.31,91.33,15200.0,74.6255,74.6255,74.5929,74.6092,15200.0
2013-11-01 14:35:00,91.33,91.35,91.31,91.32,23400.0,74.6092,74.6255,74.5929,74.601,23400.0
2013-11-01 14:40:00,91.33,91.42,91.31,91.39,83500.0,74.6092,74.6827,74.5929,74.6582,83500.0
2013-11-01 14:45:00,91.4,91.41,91.38,91.4,29400.0,74.6664,74.6746,74.65,74.6664,29400.0
2013-11-01 14:50:00,91.4,91.41,91.34,91.35,20300.0,74.6664,74.6746,74.6174,74.6255,20300.0
2013-11-01 14:55:00,91.35,91.38,91.31,91.32,32800.0,74.6255,74.65,74.5929,74.601,32800.0
2013-11-01 15:00:00,91.31,91.38,91.3,91.38,37500.0,74.5929,74.65,74.5847,74.65,37500.0
2013-11-01 15:05:00,91.37,91.4,91.34,91.34,37600.0,74.6419,74.6664,74.6174,74.6174,37600.0
2013-11-01 15:10:00,91.35,91.46,91.35,91.46,55400.0,74.6255,74.7154,74.6255,74.7154,55400.0
2013-11-01 15:15:00,91.46,91.46,91.4,91.4,25600.0,74.7154,74.7154,74.6664,74.6664,25600.0
2013-11-01 15:20:00,91.41,91.41,91.36,91.38,22500.0,74.6746,74.6746,74.6337,74.65,22500.0
2013-11-01 15:25:00,91.4,91.43,91.39,91.43,16100.0,74.6664,74.6909,74.6582,74.6909,16100.0
2013-11-01 15:30:00,91.42,91.48,91.38,91.48,39500.0,74.6827,74.7317,74.65,74.7317,39500.0
2013-11-01 15:35:00,91.48,91.5,91.44,91.44,24900.0,74.7317,74.7481,74.6991,74.6991,24900.0
2013-11-01 15:40:00,91.45,91.53,91.45,91.52,53100.0,74.7072,74.7726,74.7072,74.7644,53100.0
2013-11-01 15:45:00,91.53,91.6,91.53,91.56,58400.0,74.7726,74.8298,74.7726,74.7971,58400.0
2013-11-01 15:50:00,91.57,91.6,91.54,91.6,25900.0,74.8053,74.8298,74.7807,74.8298,25900.0
2013-11-01 15:55:00,91.6,91.63,91.5,91.5,50400.0,74.8298,74.8543,74.7481,74.7481,50400.0
2013-11-04 09:30:00,91.79,91.9,91.75,91.8,73000.0,74.985,75.0748,74.9523,74.9931,73000.0
2013-11-04 09:35:00,91.79,91.81,91.7,91.72,16000.0,74.985,75.0013,74.9115,74.9278,16000.0
2013-11-04 09:40:00,91.71,91.76,91.68,91.7,25800.0,74.9196,74.9605,74.8951,74.9115,25800.0
2013-11-04 09:45:00,91.72,91.72,91.65,91.67,16300.0,74.9278,74.9278,74.8706,74.8869,16300.0
2013-11-04 09:50:00,91.66,91.7,91.65,91.69,16600.0,74.8788,74.9115,74.8706,74.9033,16600.0
2013-11-04 09:55:00,91.68,91.68,91.58,91.65,26500.0,74.8951,74.8951,74.8134,74.8706,26500.0
2013-11-04 10:00:00,91.67,91.67,91.6,91.67,22300.0,74.8869,74.8869,74.8298,74.8869,22300.0
2013-11-04 10:05:00,91.66,91.66,91.58,91.6,16000.0,74.8788,74.8788,74.8134,74.8298,16000.0
2013-11-04 10:10:00,91.6,91.66,91.58,91.62,38900.0,74.8298,74.8788,74.8134,74.8461,38900.0
2013-11-04 10:15:00,91.62,91.65,91.6,91.65,11200.0,74.8461,74.8706,74.8298,74.8706,11200.0
2013-11-04 10:20:00,91.64,91.67,91.63,91.65,20700.0,74.8624,74.8869,74.8543,74.8706,20700.0
2013-11-04 10:25:00,91.65,91.71,91.64,91.69,18500.0,74.8706,74.9196,74.8624,74.9033,18500.0
2013-11-04 10:30:00,91.71,91.75,91.69,91.71,18300.0,74.9196,74.9523,74.9033,74.9196,18300.0
2013-11-04 10:35:00,91.71,91.76,91.69,91.73,47300.0,74.9196,74.9605,74.9033,74.936,47300.0
2013-11-04 10:40:00,91.74,91.76,91.72,91.75,27900.0,74.9441,74.9605,74.9278,74.9523,27900.0
2013-11-04 10:45:00,91.77,91.8,91.76,91.79,49200.0,74.9686,74.9931,74.9605,74.985,49200.0
2013-11-04 10:50:00,91.79,91.81,91.67,91.67,44900.0,74.985,75.0013,74.8869,74.8869,44900.0
2013-11-04 10:55:00,91.67,91.7,91.6,91.6,28400.0,74.8869,74.9115,74.8298,74.8298,28400.0
2013-11-04 11:00:00,91.59,91.62,91.56,91.59,46400.0,74.8216,74.8461,74.7971,74.8216,46400.0
2013-11-04 11:05:00,91.59,91.62,91.57,91.59,857000.0,74.8216,74.8461,74.8053,74.8216,857000.0
2013-11-04 11:10:00,91.58,91.64,91.56,91.62,56300.0,74.8134,74.8624,74.7971,74.8461,56300.0
2013-11-04 11:15:00,91.62,91.64,91.59,91.62,26800.0,74.8461,74.8624,74.8216,74.8461,26800.0
2013-11-04 11:20:00,91.62,91.64,91.57,91.64,18400.0,74.8461,74.8624,74.8053,74.8624,18400.0
2013-11-04 11:25:00,91.64,91.65,91.61,91.63,10200.0,74.8624,74.8706,74.8379,74.8543,10200.0
2013-11-04 11:30:00,91.63,91.66,91.61,91.63,12300.0,74.8543,74.8788,74.8379,74.8543,12300.0
2013-11-04 11:35:00,91.63,91.69,91.63,91.69,21700.0,74.8543,74.9033,74.8543,74.9033,21700.0
2013-11-04 11:40:00,91.68,91.72,91.66,91.69,15600.0,74.8951,74.9278,74.8788,74.9033,15600.0
2013-11-04 11:45:00,91.69,91.69,91.64,91.67,49300.0,74.9033,74.9033,74.8624,74.8869,49300.0
2013-11-04 11:50:00,91.67,91.72,91.67,91.7,11400.0,74.8869,74.9278,74.8869,74.9115,11400.0
2013-11-04 11:55:00,91.71,91.73,91.69,91.72,13600.0,74.9196,74.936,74.9033,74.9278,13600.0
2013-11-04 12:00:00,91.7,91.71,91.68,91.71,20100.0,74.9115,74.9196,74.8951,74.9196,20100.0
2013-11-04 12:05:00,91.7,91.72,91.7,91.7,16600.0,74.9115,74.9278,74.9115,74.9115,16600.0
2013-11-04 12:10:00,91.71,91.73,91.69,91.7,19100.0,74.9196,74.936,74.9033,74.9115,19100.0
2013-11-04 12:15:00,91.69,91.72,91.68,91.7,17700.0,74.9033,74.9278,74.8951,74.9115,17700.0
2013-11-04 12:20:00,91.7,91.73,91.68,91.72,21900.0,74.9115,74.936,74.8951,74.9278,21900.0
2013-11-04 12:25:00,91.72,91.73,91.7,91.72,15200.0,74.9278,74.936,74.9115,74.9278,15200.0
2013-11-04 12:30:00,91.73,91.74,91.69,91.74,10800.0,74.936,74.9441,74.9033,74.9441,10800.0
2013-11-04 12:35:00,91.74,91.75,91.7,91.73,10200.0,74.9441,74.9523,74.9115,74.936,10200.0
2013-11-04 12:40:00,91.73,91.75,91.72,91.73,3400.0,74.936,74.9523,74.9278,74.936,3400.0
2013-11-04 12:45:00,91.74,91.75,91.73,91.73,15000.0,74.9441,74.9523,74.936,74.936,15000.0
2013-11-04 12:50:00,91.73,91.74,91.73,91.73,8600.0,74.936,74.9441,74.936,74.936,8600.0
2013-11-04 12:55:00,91.73,91.75,91.69,91.69,27500.0,74.936,74.9523,74.9033,74.9033,27500.0
2013-11-04 13:00:00,91.69,91.7,91.68,91.69,23500.0,74.9033,74.9115,74.8951,74.9033,23500.0
2013-11-04 13:05:00,91.7,91.74,91.7,91.72,10400.0,74.9115,74.9441,74.9115,74.9278,10400.0
2013-11-04 13:10:00,91.72,91.73,91.7,91.71,19300.0,74.9278,74.936,74.9115,74.9196,19300.0
2013-11-04 13:15:00,91.71,91.72,91.69,91.71,10100.0,74.9196,74.9278,74.9033,74.9196,10100.0
2013-11-04 13:20:00,91.71,91.73,91.71,91.71,12200.0,74.9196,74.936,74.9196,74.9196,12200.0
2013-11-04 13:25:00,91.73,91.78,91.73,91.77,7400.0,74.936,74.9768,74.936,74.9686,7400.0
2013-11-04 13:30:00,91.77,91.78,91.75,91.78,14700.0,74.9686,74.9768,74.9523,74.9768,14700.0
2013-11-04 13:35:00,91.77,91.77,91.75,91.77,12500.0,74.9686,74.9686,74.9523,74.9686,12500.0
2013-11-04 13:40:00,91.78,91.78,91.76,91.77,10700.0,74.9768,74.9768,74.9605,74.9686,10700.0
2013-11-04 13:45:00,91.78,91.79,91.75,91.77,14700.0,74.9768,74.985,74.9523,74.9686,14700.0
2013-11-04 13:50:00,91.77,91.78,91.77,91.77,21100.0,74.9686,74.9768,74.9686,74.9686,21100.0
2013-11-04 13:55:00,91.77,91.8,91.77,91.79,46200.0,74.9686,74.9931,74.9686,74.985,46200.0
2013-11-04 14:00:00,91.8,91.81,91.79,91.81,59800.0,74.9931,75.0013,74.985,75.0013,59800.0
2013-11-04 14:05:00,91.81,91.84,91.78,91.84,58600.0,75.0013,75.0258,74.9768,75.0258,58600.0
2013-11-04 14:10:00,91.84,91.85,91.82,91.83,27000.0,75.0258,75.034,75.0095,75.0177,27000.0
2013-11-04 14:15:00,91.83,91.83,91.8,91.81,58000.0,75.0177,75.0177,74.9931,75.0013,58000.0
2013-11-04 14:20:00,91.82,91.84,91.82,91.84,10800.0,75.0095,75.0258,75.0095,75.0258,10800.0
2013-11-04 14:25:00,91.85,91.85,91.83,91.83,38400.0,75.034,75.034,75.0177,75.0177,38400.0
2013-11-04 14:30:00,91.84,91.86,91.84,91.84,22700.0,75.0258,75.0422,75.0258,75.0258,22700.0
2013-11-04 14:35:00,91.84,91.86,91.82,91.85,26700.0,75.0258,75.0422,75.0095,75.034,26700.0
2013-11-04 14:40:00,91.86,91.86,91.83,91.86,14200.0,75.0422,75.0422,75.0177,75.0422,14200.0
2013-11-04 14:45:00,91.86,91.88,91.84,91.84,24900.0,75.0422,75.0585,75.0258,75.0258,24900.0
2013-11-04 14:50:00,91.83,91.87,91.83,91.86,26900.0,75.0177,75.0503,75.0177,75.0422,26900.0
2013-11-04 14:55:00,91.85,91.85,91.82,91.83,16000.0,75.034,75.034,75.0095,75.0177,16000.0
2013-11-04 15:00:00,91.83,91.84,91.81,91.83,19600.0,75.0177,75.0258,75.0013,75.0177,19600.0
2013-11-04 15:05:00,91.84,91.84,91.77,91.77,10600.0,75.0258,75.0258,74.9686,74.9686,10600.0
2013-11-04 15:10:00,91.77,91.81,91.77,91.78,16300.0,74.9686,75.0013,74.9686,74.9768,16300.0
2013-11-04 15:15:00,91.78,91.81,91.77,91.8,91400.0,74.9768,75.0013,74.9686,74.9931,91400.0
2013-11-04 15:20:00,91.79,91.81,91.75,91.79,123100.0,74.985,75.0013,74.9523,74.985,123100.0
2013-11-04 15:25:00,91.78,91.83,91.77,91.82,206400.0,74.9768,75.0177,74.9686,75.0095,206400.0
2013-11-04 15:30:00,91.82,91.83,91.78,91.8,150600.0,75.0095,75.0177,74.9768,74.9931,150600.0
2013-11-04 15:35:00,91.81,91.87,91.81,91.87,95900.0,75.0013,75.0503,75.0013,75.0503,95900.0
2013-11-04 15:40:00,91.86,91.87,91.84,91.87,28400.0,75.0422,75.0503,75.0258,75.0503,28400.0
2013-11-04 15:45:00,91.86,91.87,91.84,91.87,36500.0,75.0422,75.0503,75.0258,75.0503,36500.0
2013-11-04 15:50:00,91.88,91.91,91.86,91.87,102100.0,75.0585,75.083,75.0422,75.0503,102100.0
2013-11-04 15:55:00,91.88,91.97,91.88,91.93,55900.0,75.0585,75.132,75.0585,75.0993,55900.0
2013-11-05 09:30:00,91.7,91.73,91.53,91.58,104900.0,74.9115,74.936,74.7726,74.8134,104900.0
2013-11-05 09:35:00,91.58,91.63,91.54,91.56,33500.0,74.8134,74.8543,74.7807,74.7971,33500.0
2013-11-05 09:40:00,91.55,91.62,91.54,91.59,81200.0,74.7889,74.8461,74.7807,74.8216,81200.0
2013-11-05 09:45:00,91.55,91.55,91.46,91.49,52000.0,74.7889,74.7889,74.7154,74.7399,52000.0
2013-11-05 09:50:00,91.47,91.48,91.42,91.43,45400.0,74.7236,74.7317,74.6827,74.6909,45400.0
2013-11-05 09:55:00,91.43,91.43,91.34,91.4,34400.0,74.6909,74.6909,74.6174,74.6664,34400.0
2013-11-05 10:00:00,91.4,91.43,91.27,91.43,47800.0,74.6664,74.6909,74.5602,74.6909,47800.0
2013-11-05 10:05:00,91.43,91.48,91.4,91.46,38000.0,74.6909,74.7317,74.6664,74.7154,38000.0
2013-11-05 10:10:00,91.47,91.49,91.38,91.39,31400.0,74.7236,74.7399,74.65,74.6582,31400.0
2013-11-05 10:15:00,91.39,91.45,91.39,91.41,26700.0,74.6582,74.7072,74.6582,74.6746,26700.0
2013-11-05 10:20:00,91.4,91.45,91.37,91.45,20300.0,74.6664,74.7072,74.6419,74.7072,20300.0
2013-11-05 10:25:00,91.45,91.49,91.43,91.49,20500.0,74.7072,74.7399,74.6909,74.7399,20500.0
2013-11-05 10:30:00,91.46,91.54,91.46,91.51,28700.0,74.7154,74.7807,74.7154,74.7562,28700.0
2013-11-05 10:35:00,91.52,91.55,91.5,91.54,12300.0,74.7644,74.7889,74.7481,74.7807,12300.0
2013-11-05 10:40:00,91.56,91.64,91.56,91.59,33800.0,74.7971,74.8624,74.7971,74.8216,33800.0
2013-11-05 10:45:00,91.6,91.61,91.56,91.6,16700.0,74.8298,74.8379,74.7971,74.8298,16700.0
2013-11-05 10:50:00,91.61,91.71,91.61,91.68,22900.0,74.8379,74.9196,74.8379,74.8951,22900.0
2013-11-05 10:55:00,91.68,91.72,91.65,91.65,27700.0,74.8951,74.9278,74.8706,74.8706,27700.0
2013-11-05 11:00:00,91.67,91.73,91.64,91.7,31400.0,74.8869,74.936,74.8624,74.9115,31400.0
2013-11-05 11:05:00,91.7,91.7,91.67,91.69,8900.0,74.9115,74.9115,74.8869,74.9033,8900.0
2013-11-05 11:10:00,91.68,91.7,91.61,91.61,16500.0,74.8951,74.9115,74.8379,74.8379,16500.0
2013-11-05 11:15:00,91.61,91.65,91.61,91.64,9900.0,74.8379,74.8706,74.8379,74.8624,9900.0
2013-11-05 11:20:00,91.62,91.62,91.59,91.62,5000.0,74.8461,74.8461,74.8216,74.8461,5000.0
2013-11-05 11:25:00,91.62,91.64,91.59,91.6,16000.0,74.8461,74.8624,74.8216,74.8298,16000.0
2013-11-05 11:30:00,91.61,91.65,91.6,91.65,14700.0,74.8379,74.8706,74.8298,74.8706,14700.0
2013-11-05 11:35:00,91.63,91.68,91.63,91.65,22100.0,74.8543,74.8951,74.8543,74.8706,22100.0
2013-11-05 11:40:00,91.65,91.68,91.65,91.68,11600.0,74.8706,74.8951,74.8706,74.8951,11600.0
2013-11-05 11:45:00,91.68,91.69,91.64,91.68,11400.0,74.8951,74.9033,74.8624,74.8951,11400.0
2013-11-05 11:50:00,91.69,91.72,91.68,91.71,20800.0,74.9033,74.9278,74.8951,74.9196,20800.0
2013-11-05 11:55:00,91.7,91.72,91.7,91.71,4700.0,74.9115,74.9278,74.9115,74.9196,4700.0
2013-11-05 12:00:00,91.7,91.74,91.69,91.74,11100.0,74.9115,74.9441,74.9033,74.9441,11100.0
2013-11-05 12:05:00,91.73,91.74,91.69,91.7,5200.0,74.936,74.9441,74.9033,74.9115,5200.0
2013-11-05 12:10:00,91.7,91.73,91.7,91.72,9600.0,74.9115,74.936,74.9115,74.9278,9600.0
2013-11-05 12:15:00,91.72,91.76,91.7,91.75,7100.0,74.9278,74.9605,74.9115,74.9523,7100.0
2013-11-05 12:20:00,91.76,91.86,91.76,91.83,49900.0,74.9605,75.0422,74.9605,75.0177,49900.0
2013-11-05 12:25:00,91.83,91.85,91.82,91.85,3000.0,75.0177,75.034,75.0095,75.034,3000.0
2013-11-05 12:30:00,91.84,91.85,91.8,91.8,434700.0,75.0258,75.034,74.9931,74.9931,434700.0
2013-11-05 12:35:00,91.81,91.81,91.78,91.81,7300.0,75.0013,75.0013,74.9768,75.0013,7300.0
2013-11-05 12:40:00,91.83,91.83,91.8,91.81,14300.0,75.0177,75.0177,74.9931,75.0013,14300.0
2013-11-05 12:45:00,91.81,91.81,91.75,91.76,9400.0,75.0013,75.0013,74.9523,74.9605,9400.0
2013-11-05 12:50:00,91.77,91.79,91.76,91.78,5300.0,74.9686,74.985,74.9605,74.9768,5300.0
2013-11-05 12:55:00,91.79,91.8,91.76,91.76,17300.0,74.985,74.9931,74.9605,74.9605,17300.0
2013-11-05 13:00:00,91.77,91.81,91.77,91.78,10100.0,74.9686,75.0013,74.9686,74.9768,10100.0
2013-11-05 13:05:00,91.78,91.81,91.78,91.78,17700.0,74.9768,75.0013,74.9768,74.9768,17700.0
2013-11-05 13:10:00,91.79,91.84,91.79,91.81,11100.0,74.985,75.0258,74.985,75.0013,11100.0
2013-11-05 13:15:00,91.81,91.83,91.79,91.8,19200.0,75.0013,75.0177,74.985,74.9931,19200.0
2013-11-05 13:20:00,91.8,91.81,91.79,91.8,8800.0,74.9931,75.0013,74.985,74.9931,8800.0
2013-11-05 13:25:00,91.79,91.82,91.79,91.82,17700.0,74.985,75.0095,74.985,75.0095,17700.0
2013-11-05 13:30:00,91.83,91.84,91.81,91.84,35700.0,75.0177,75.0258,75.0013,75.0258,35700.0
2013-11-05 13:35:00,91.84,91.84,91.77,91.77,14700.0,75.0258,75.0258,74.9686,74.9686,14700.0
2013-11-05 13:40:00,91.77,91.8,91.77,91.78,5700.0,74.9686,74.9931,74.9686,74.9768,5700.0
2013-11-05 13:45:00,91.77,91.79,91.76,91.76,9500.0,74.9686,74.985,74.9605,74.9605,9500.0
2013-11-05 13:50:00,91.76,91.76,91.72,91.72,16900.0,74.9605,74.9605,74.9278,74.9278,16900.0
2013-11-05 13:55:00,91.7,91.71,91.67,91.67,13100.0,74.9115,74.9196,74.8869,74.8869,13100.0
2013-11-05 14:00:00,91.68,91.73,91.68,91.73,10300.0,74.8951,74.936,74.8951,74.936,10300.0
2013-11-05 14:05:00,91.74,91.75,91.7,91.71,17100.0,74.9441,74.9523,74.9115,74.9196,17100.0
2013-11-05 14:10:00,91.73,91.75,91.71,91.75,10100.0,74.936,74.9523,74.9196,74.9523,10100.0
2013-11-05 14:15:00,91.75,91.75,91.73,91.73,22700.0,74.9523,74.9523,74.936,74.936,22700.0
2013-11-05 14:20:00,91.74,91.8,91.74,91.8,19200.0,74.9441,74.9931,74.9441,74.9931,19200.0
2013-11-05 14:25:00,91.81,91.82,91.79,91.8,11400.0,75.0013,75.0095,74.985,74.9931,11400.0
2013-11-05 14:30:00,91.8,91.85,91.8,91.85,13500.0,74.9931,75.034,74.9931,75.034,13500.0
2013-11-05 14:35:00,91.86,91.86,91.81,91.82,11700.0,75.0422,75.0422,75.0013,75.0095,11700.0
2013-11-05 14:40:00,91.82,91.84,91.81,91.83,10800.0,75.0095,75.0258,75.0013,75.0177,10800.0
2013-11-05 14:45:00,91.82,91.83,91.79,91.8,14300.0,75.0095,75.0177,74.985,74.9931,14300.0
2013-11-05 14:50:00,91.79,91.81,91.78,91.78,7600.0,74.985,75.0013,74.9768,74.9768,7600.0
2013-11-05 14:55:00,91.78,91.81,91.77,91.79,16800.0,74.9768,75.0013,74.9686,74.985,16800.0
2013-11-05 15:00:00,91.79,91.82,91.78,91.8,28600.0,74.985,75.0095,74.9768,74.9931,28600.0
2013-11-05 15:05:00,91.8,91.86,91.79,91.84,35000.0,74.9931,75.0422,74.985,75.0258,35000.0
2013-11-05 15:10:00,91.83,91.84,91.77,91.77,16700.0,75.0177,75.0258,74.9686,74.9686,16700.0
2013-11-05 15:15:00,91.78,91.82,91.77,91.8,29700.0,74.9768,75.0095,74.9686,74.9931,29700.0
2013-11-05 15:20:00,91.81,91.81,91.71,91.71,49200.0,75.0013,75.0013,74.9196,74.9196,49200.0
2013-11-05 15:25:00,91.72,91.74,91.7,91.72,32800.0,74.9278,74.9441,74.9115,74.9278,32800.0
2013-11-05 15:30:00,91.73,91.78,91.73,91.75,30000.0,74.936,74.9768,74.936,74.9523,30000.0
2013-11-05 15:35:00,91.76,91.76,91.7,91.76,28500.0,74.9605,74.9605,74.9115,74.9605,28500.0
2013-11-05 15:40:00,91.76,91.79,91.69,91.69,53500.0,74.9605,74.985,74.9033,74.9033,53500.0
2013-11-05 15:45:00,91.7,91.77,91.7,91.72,67900.0,74.9115,74.9686,74.9115,74.9278,67900.0
2013-11-05 15:50:00,91.72,91.74,91.72,91.74,17400.0,74.9278,74.9441,74.9278,74.9441,17400.0
2013-11-05 15:55:00,91.75,91.75,91.64,91.64,37200.0,74.9523,74.9523,74.8624,74.8624,37200.0
2013-11-06 09:30:00,92.08,92.09,91.95,91.96,54900.0,75.2219,75.2301,75.1157,75.1239,54900.0
2013-11-06 09:35:00,91.97,92.03,91.96,92.01,10000.0,75.132,75.181,75.1239,75.1647,10000.0
2013-11-06 09:40:00,91.99,92.02,91.96,91.98,8800.0,75.1484,75.1729,75.1239,75.1402,8800.0
2013-11-06 09:45:00,91.98,92.15,91.95,92.15,31300.0,75.1402,75.2791,75.1157,75.2791,31300.0
2013-11-06 09:50:00,92.15,92.21,92.14,92.17,38500.0,75.2791,75.3281,75.2709,75.2954,38500.0
2013-11-06 09:55:00,92.2,92.24,92.14,92.14,16500.0,75.3199,75.3526,75.2709,75.2709,16500.0
2013-11-06 10:00:00,92.15,92.2,92.12,92.18,18500.0,75.2791,75.3199,75.2546,75.3036,18500.0
2013-11-06 10:05:00,92.18,92.19,92.1,92.14,20700.0,75.3036,75.3117,75.2382,75.2709,20700.0
2013-11-06 10:10:00,92.14,92.17,92.11,92.11,17800.0,75.2709,75.2954,75.2464,75.2464,17800.0
2013-11-06 10:15:00,92.13,92.13,92.07,92.07,16200.0,75.2627,75.2627,75.2137,75.2137,16200.0
2013-11-06 10:20:00,92.08,92.09,92.02,92.06,15100.0,75.2219,75.2301,75.1729,75.2055,15100.0
2013-11-06 10:25:00,92.05,92.08,91.97,91.97,25900.0,75.1974,75.2219,75.132,75.132,25900.0
2013-11-06 10:30:00,91.96,91.96,91.86,91.92,36700.0,75.1239,75.1239,75.0422,75.0912,36700.0
2013-11-06 10:35:00,91.92,91.96,91.91,91.93,38100.0,75.0912,75.1239,75.083,75.0993,38100.0
2013-11-06 10:40:00,91.91,91.94,91.91,91.91,13200.0,75.083,75.1075,75.083,75.083,13200.0
2013-11-06 10:45:00,91.9,91.96,91.88,91.89,42000.0,75.0748,75.1239,75.0585,75.0667,42000.0
2013-11-06 10:50:00,91.88,91.9,91.76,91.76,62100.0,75.0585,75.0748,74.9605,74.9605,62100.0
2013-11-06 10:55:00,91.76,91.83,91.75,91.83,33300.0,74.9605,75.0177,74.9523,75.0177,33300.0
2013-11-06 11:00:00,91.82,91.82,91.68,91.71,20000.0,75.0095,75.0095,74.8951,74.9196,20000.0
2013-11-06 11:05:00,91.69,91.73,91.67,91.7,20000.0,74.9033,74.936,74.8869,74.9115,20000.0
2013-11-06 11:10:00,91.7,91.79,91.7,91.79,9100.0,74.9115,74.985,74.9115,74.985,9100.0
2013-11-06 11:15:00,91.78,91.8,91.78,91.78,7300.0,74.9768,74.9931,74.9768,74.9768,7300.0
2013-11-06 11:20:00,91.79,91.85,91.79,91.83,10900.0,74.985,75.034,74.985,75.0177,10900.0
2013-11-06 11:25:00,91.82,91.86,91.82,91.84,4300.0,75.0095,75.0422,75.0095,75.0258,4300.0
2013-11-06 11:30:00,91.86,91.86,91.83,91.85,14100.0,75.0422,75.0422,75.0177,75.034,14100.0
2013-11-06 11:35:00,91.86,91.87,91.8,91.81,26400.0,75.0422,75.0503,74.9931,75.0013,26400.0
2013-11-06 11:40:00,91.8,91.8,91.77,91.78,12100.0,74.9931,74.9931,74.9686,74.9768,12100.0
2013-11-06 11:45:00,91.79,91.83,91.78,91.83,12100.0,74.985,75.0177,74.9768,75.0177,12100.0
2013-11-06 11:50:00,91.89,91.89,91.86,91.86,6900.0,75.0667,75.0667,75.0422,75.0422,6900.0
2013-11-06 11:55:00,91.86,91.88,91.8,91.8,22900.0,75.0422,75.0585,74.9931,74.9931,22900.0
2013-11-06 12:00:00,91.8,91.84,91.8,91.83,12600.0,74.9931,75.0258,74.9931,75.0177,12600.0
2013-11-06 12:05:00,91.84,91.86,91.83,91.83,10300.0,75.0258,75.0422,75.0177,75.0177,10300.0
2013-11-06 12:10:00,91.85,91.86,91.82,91.82,10200.0,75.034,75.0422,75.0095,75.0095,10200.0
2013-11-06 12:15:00,91.83,91.83,91.8,91.82,3000.0,75.0177,75.0177,74.9931,75.0095,3000.0
2013-11-06 12:20:00,91.81,91.9,91.81,91.88,4900.0,75.0013,75.0748,75.0013,75.0585,4900.0
2013-11-06 12:25:00,91.88,91.88,91.85,91.88,5700.0,75.0585,75.0585,75.034,75.0585,5700.0
2013-11-06 12:30:00,91.89,91.89,91.86,91.87,7300.0,75.0667,75.0667,75.0422,75.0503,7300.0
2013-11-06 12:35:00,91.86,91.95,91.86,91.91,20100.0,75.0422,75.1157,75.0422,75.083,20100.0
2013-11-06 12:40:00,91.92,91.93,91.89,91.9,5700.0,75.0912,75.0993,75.0667,75.0748,5700.0
2013-11-06 12:45:00,91.9,91.92,91.9,91.9,4400.0,75.0748,75.0912,75.0748,75.0748,4400.0
2013-11-06 12:50:00,91.91,91.92,91.89,91.91,2800.0,75.083,75.0912,75.0667,75.083,2800.0
2013-11-06 12:55:00,91.91,91.92,91.87,91.87,8200.0,75.083,75.0912,75.0503,75.0503,8200.0
2013-11-06 13:00:00,91.86,91.86,91.82,91.82,35200.0,75.0422,75.0422,75.0095,75.0095,35200.0
2013-11-06 13:05:00,91.83,91.87,91.82,91.85,17600.0,75.0177,75.0503,75.0095,75.034,17600.0
2013-11-06 13:10:00,91.86,91.88,91.86,91.88,10200.0,75.0422,75.0585,75.0422,75.0585,10200.0
2013-11-06 13:15:00,91.88,91.89,91.86,91.87,6200.0,75.0585,75.0667,75.0422,75.0503,6200.0
2013-11-06 13:20:00,91.87,91.89,91.83,91.87,15300.0,75.0503,75.0667,75.0177,75.0503,15300.0
2013-11-06 13:25:00,91.87,91.95,91.86,91.94,14100.0,75.0503,75.1157,75.0422,75.1075,14100.0
2013-11-06 13:30:00,91.93,91.96,91.92,91.93,6300.0,75.0993,75.1239,75.0912,75.0993,6300.0
2013-11-06 13:35:00,91.92,91.93,91.9,91.9,10400.0,75.0912,75.0993,75.0748,75.0748,10400.0
2013-11-06 13:40:00,91.91,91.94,91.88,91.9,11700.0,75.083,75.1075,75.0585,75.0748,11700.0
2013-11-06 13:45:00,91.9,91.91,91.88,91.89,10100.0,75.0748,75.083,75.0585,75.0667,10100.0
2013-11-06 13:50:00,91.89,91.93,91.87,91.87,18500.0,75.0667,75.0993,75.0503,75.0503,18500.0
2013-11-06 13:55:00,91.87,91.9,91.87,91.88,6200.0,75.0503,75.0748,75.0503,75.0585,6200.0
2013-11-06 14:00:00,91.89,91.91,91.88,91.89,9000.0,75.0667,75.083,75.0585,75.0667,9000.0
2013-11-06 14:05:00,91.88,91.89,91.8,91.84,318300.0,75.0585,75.0667,74.9931,75.0258,318300.0
2013-11-06 14:10:00,91.84,91.88,91.84,91.87,6200.0,75.0258,75.0585,75.0258,75.0503,6200.0
2013-11-06 14:15:00,91.85,91.85,91.83,91.83,7100.0,75.034,75.034,75.0177,75.0177,7100.0
2013-11-06 14:20:00,91.84,91.85,91.81,91.81,13100.0,75.0258,75.034,75.0013,75.0013,13100.0
2013-11-06 14:25:00,91.81,91.85,91.8,91.82,13600.0,75.0013,75.034,74.9931,75.0095,13600.0
2013-11-06 14:30:00,91.83,91.88,91.82,91.86,19100.0,75.0177,75.0585,75.0095,75.0422,19100.0
2013-11-06 14:35:00,91.86,91.87,91.85,91.86,23900.0,75.0422,75.0503,75.034,75.0422,23900.0
2013-11-06 14:40:00,91.85,91.88,91.83,91.88,55000.0,75.034,75.0585,75.0177,75.0585,55000.0
2013-11-06 14:45:00,91.88,91.89,91.86,91.89,13800.0,75.0585,75.0667,75.0422,75.0667,13800.0
2013-11-06 14:50:00,91.89,91.91,91.87,91.89,9200.0,75.0667,75.083,75.0503,75.0667,9200.0
2013-11-06 14:55:00,91.89,91.89,91.87,91.88,4100.0,75.0667,75.0667,75.0503,75.0585,4100.0
2013-11-06 15:00:00,91.87,91.88,91.85,91.88,17700.0,75.0503,75.0585,75.034,75.0585,17700.0
2013-11-06 15:05:00,91.89,91.91,91.87,91.9,9700.0,75.0667,75.083,75.0503,75.0748,9700.0
2013-11-06 15:10:00,91.88,91.88,91.86,91.86,10000.0,75.0585,75.0585,75.0422,75.0422,10000.0
2013-11-06 15:15:00,91.86,91.9,91.86,91.9,9900.0,75.0422,75.0748,75.0422,75.0748,9900.0
2013-11-06 15:20:00,91.91,91.95,91.89,91.94,19400.0,75.083,75.1157,75.0667,75.1075,19400.0
2013-11-06 15:25:00,91.94,91.95,91.86,91.87,25900.0,75.1075,75.1157,75.0422,75.0503,25900.0
2013-11-06 15:30:00,91.88,91.9,91.82,91.85,31400.0,75.0585,75.0748,75.0095,75.034,31400.0
2013-11-06 15:35:00,91.84,91.85,91.8,91.84,37000.0,75.0258,75.034,74.9931,75.0258,37000.0
2013-11-06 15:40:00,91.84,91.86,91.81,91.85,47200.0,75.0258,75.0422,75.0013,75.034,47200.0
2013-11-06 15:45:00,91.85,91.87,91.81,91.81,79100.0,75.034,75.0503,75.0013,75.0013,79100.0
2013-11-06 15:50:00,91.82,91.9,91.8,91.89,148400.0,75.0095,75.0748,74.9931,75.0667,148400.0
2013-11-06 15:55:00,91.89,91.93,91.86,91.91,264100.0,75.0667,75.0993,75.0422,75.083,264100.0
2013-11-07 09:30:00,92.15,92.19,92.05,92.06,158100.0,75.2791,75.3117,75.1974,75.2055,158100.0
2013-11-07 09:35:00,92.06,92.12,92.03,92.1,53000.0,75.2055,75.2546,75.181,75.2382,53000.0
2013-11-07 09:40:00,92.11,92.17,92.11,92.16,28900.0,75.2464,75.2954,75.2464,75.2872,28900.0
2013-11-07 09:45:00,92.16,92.18,92.05,92.05,31400.0,75.2872,75.3036,75.1974,75.1974,31400.0
2013-11-07 09:50:00,92.05,92.06,91.89,91.93,38100.0,75.1974,75.2055,75.0667,75.0993,38100.0
2013-11-07 09:55:00,91.92,91.92,91.87,91.88,25300.0,75.0912,75.0912,75.0503,75.0585,25300.0
2013-11-07 10:00:00,91.87,91.94,91.83,91.93,36400.0,75.0503,75.1075,75.0177,75.0993,36400.0
2013-11-07 10:05:00,91.91,91.92,91.73,91.73,53400.0,75.083,75.0912,74.936,74.936,53400.0
2013-11-07 10:10:00,91.72,91.72,91.61,91.65,64300.0,74.9278,74.9278,74.8379,74.8706,64300.0
2013-11-07 10:15:00,91.66,91.66,91.48,91.48,39400.0,74.8788,74.8788,74.7317,74.7317,39400.0
2013-11-07 10:20:00,91.47,91.55,91.44,91.54,22900.0,74.7236,74.7889,74.6991,74.7807,22900.0
2013-11-07 10:25:00,91.53,91.57,91.49,91.57,27000.0,74.7726,74.8053,74.7399,74.8053,27000.0
2013-11-07 10:30:00,91.57,91.57,91.34,91.35,34600.0,74.8053,74.8053,74.6174,74.6255,34600.0
2013-11-07 10:35:00,91.34,91.37,91.29,91.35,63200.0,74.6174,74.6419,74.5765,74.6255,63200.0
2013-11-07 10:40:00,91.33,91.45,91.33,91.39,36400.0,74.6092,74.7072,74.6092,74.6582,36400.0
2013-11-07 10:45:00,91.39,91.45,91.35,91.4,18900.0,74.6582,74.7072,74.6255,74.6664,18900.0
2013-11-07 10:50:00,91.43,91.52,91.41,91.51,15100.0,74.6909,74.7644,74.6746,74.7562,15100.0
2013-11-07 10:55:00,91.52,91.52,91.38,91.39,12300.0,74.7644,74.7644,74.65,74.6582,12300.0
2013-11-07 11:00:00,91.39,91.41,91.3,91.38,25500.0,74.6582,74.6746,74.5847,74.65,25500.0
2013-11-07 11:05:00,91.38,91.46,91.27,91.28,59900.0,74.65,74.7154,74.5602,74.5684,59900.0
2013-11-07 11:10:00,91.28,91.34,91.22,91.23,32200.0,74.5684,74.6174,74.5193,74.5275,32200.0
2013-11-07 11:15:00,91.23,91.23,91.1,91.12,42300.0,74.5275,74.5275,74.4213,74.4376,42300.0
2013-11-07 11:20:00,91.1,91.23,91.07,91.22,29200.0,74.4213,74.5275,74.3968,74.5193,29200.0
2013-11-07 11:25:00,91.2,91.22,91.15,91.2,30200.0,74.503,74.5193,74.4622,74.503,30200.0
2013-11-07 11:30:00,91.21,91.31,91.16,91.31,27200.0,74.5112,74.5929,74.4703,74.5929,27200.0
2013-11-07 11:35:00,91.31,91.34,91.29,91.31,14700.0,74.5929,74.6174,74.5765,74.5929,14700.0
2013-11-07 11:40:00,91.31,91.34,91.26,91.32,16200.0,74.5929,74.6174,74.552,74.601,16200.0
2013-11-07 11:45:00,91.31,91.37,91.31,91.35,10400.0,74.5929,74.6419,74.5929,74.6255,10400.0
2013-11-07 11:50:00,91.36,91.41,91.36,91.41,8800.0,74.6337,74.6746,74.6337,74.6746,8800.0
2013-11-07 11:55:00,91.41,91.43,91.39,91.42,23400.0,74.6746,74.6909,74.6582,74.6827,23400.0
2013-11-07 12:00:00,91.43,91.47,91.43,91.45,119400.0,74.6909,74.7236,74.6909,74.7072,119400.0
2013-11-07 12:05:00,91.49,91.55,91.49,91.52,42500.0,74.7399,74.7889,74.7399,74.7644,42500.0
2013-11-07 12:10:00,91.53,91.58,91.52,91.56,37600.0,74.7726,74.8134,74.7644,74.7971,37600.0
2013-11-07 12:15:00,91.58,91.62,91.53,91.53,141600.0,74.8134,74.8461,74.7726,74.7726,141600.0
2013-11-07 12:20:00,91.53,91.54,91.5,91.52,25600.0,74.7726,74.7807,74.7481,74.7644,25600.0
2013-11-07 12:25:00,91.52,91.53,91.48,91.51,21200.0,74.7644,74.7726,74.7317,74.7562,21200.0
2013-11-07 12:30:00,91.53,91.55,91.5,91.52,33900.0,74.7726,74.7889,74.7481,74.7644,33900.0
2013-11-07 12:35:00,91.51,91.51,91.43,91.44,27000.0,74.7562,74.7562,74.6909,74.6991,27000.0
2013-11-07 12:40:00,91.45,91.51,91.43,91.5,16900.0,74.7072,74.7562,74.6909,74.7481,16900.0
2013-11-07 12:45:00,91.52,91.52,91.48,91.48,8000.0,74.7644,74.7644,74.7317,74.7317,8000.0
2013-11-07 12:50:00,91.47,91.47,91.39,91.4,7700.0,74.7236,74.7236,74.6582,74.6664,7700.0
2013-11-07 12:55:00,91.41,91.41,91.36,91.36,13100.0,74.6746,74.6746,74.6337,74.6337,13100.0
2013-11-07 13:00:00,91.36,91.41,91.35,91.38,25900.0,74.6337,74.6746,74.6255,74.65,25900.0
2013-11-07 13:05:00,91.37,91.37,91.32,91.36,10400.0,74.6419,74.6419,74.601,74.6337,10400.0
2013-11-07 13:10:00,91.36,91.36,91.31,91.32,10400.0,74.6337,74.6337,74.5929,74.601,10400.0
2013-11-07 13:15:00,91.3,91.32,91.3,91.31,8300.0,74.5847,74.601,74.5847,74.5929,8300.0
2013-11-07 13:20:00,91.32,91.35,91.2,91.22,26100.0,74.601,74.6255,74.503,74.5193,26100.0
2013-11-07 13:25:00,91.23,91.24,91.13,91.14,9600.0,74.5275,74.5357,74.4458,74.454,9600.0
2013-11-07 13:30:00,91.13,91.19,91.12,91.16,27100.0,74.4458,74.4948,74.4376,74.4703,27100.0
2013-11-07 13:35:00,91.18,91.2,91.1,91.17,24800.0,74.4867,74.503,74.4213,74.4785,24800.0
2013-11-07 13:40:00,91.17,91.2,91.15,91.19,28300.0,74.4785,74.503,74.4622,74.4948,28300.0
2013-11-07 13:45:00,91.19,91.19,91.06,91.06,23200.0,74.4948,74.4948,74.3886,74.3886,23200.0
2013-11-07 13:50:00,91.07,91.13,91.05,91.05,26400.0,74.3968,74.4458,74.3805,74.3805,26400.0
2013-11-07 13:55:00,91.06,91.12,91.05,91.09,14400.0,74.3886,74.4376,74.3805,74.4131,14400.0
2013-11-07 14:00:00,91.09,91.09,90.85,90.88,123200.0,74.4131,74.4131,74.2171,74.2416,123200.0
2013-11-07 14:05:00,90.9,90.95,90.9,90.92,19100.0,74.2579,74.2988,74.2579,74.2743,19100.0
2013-11-07 14:10:00,90.92,91.01,90.92,90.93,22400.0,74.2743,74.3478,74.2743,74.2824,22400.0
2013-11-07 14:15:00,90.93,90.96,90.86,90.93,32500.0,74.2824,74.3069,74.2252,74.2824,32500.0
2013-11-07 14:20:00,90.95,90.95,90.9,90.91,24000.0,74.2988,74.2988,74.2579,74.2661,24000.0
2013-11-07 14:25:00,90.94,90.96,90.87,90.88,15800.0,74.2906,74.3069,74.2334,74.2416,15800.0
2013-11-07 14:30:00,90.86,90.86,90.76,90.84,60600.0,74.2252,74.2252,74.1436,74.2089,60600.0
2013-11-07 14:35:00,90.84,90.89,90.8,90.87,12100.0,74.2089,74.2498,74.1762,74.2334,12100.0
2013-11-07 14:40:00,90.88,90.92,90.87,90.9,20400.0,74.2416,74.2743,74.2334,74.2579,20400.0
2013-11-07 14:45:00,90.91,90.98,90.89,90.97,24800.0,74.2661,74.3233,74.2498,74.3151,24800.0
2013-11-07 14:50:00,90.97,90.97,90.92,90.97,17600.0,74.3151,74.3151,74.2743,74.3151,17600.0
2013-11-07 14:55:00,90.99,91.03,90.97,90.99,14500.0,74.3314,74.3641,74.3151,74.3314,14500.0
2013-11-07 15:00:00,90.98,91.02,90.93,90.94,19000.0,74.3233,74.356,74.2824,74.2906,19000.0
2013-11-07 15:05:00,90.94,90.97,90.87,90.87,17600.0,74.2906,74.3151,74.2334,74.2334,17600.0
2013-11-07 15:10:00,90.86,90.91,90.84,90.84,28000.0,74.2252,74.2661,74.2089,74.2089,28000.0
2013-11-07 15:15:00,90.84,90.85,90.78,90.81,24400.0,74.2089,74.2171,74.1599,74.1844,24400.0
2013-11-07 15:20:00,90.81,90.89,90.79,90.8,23400.0,74.1844,74.2498,74.1681,74.1762,23400.0
2013-11-07 15:25:00,90.78,90.83,90.67,90.67,44300.0,74.1599,74.2007,74.07,74.07,44300.0
2013-11-07 15:30:00,90.67,90.73,90.64,90.68,89300.0,74.07,74.119,74.0455,74.0782,89300.0
2013-11-07 15:35:00,90.68,90.76,90.6,90.76,41900.0,74.0782,74.1436,74.0128,74.1436,41900.0
2013-11-07 15:40:00,90.74,90.76,90.67,90.69,40400.0,74.1272,74.1436,74.07,74.0864,40400.0
2013-11-07 15:45:00,90.68,90.73,90.64,90.64,58900.0,74.0782,74.119,74.0455,74.0455,58900.0
2013-11-07 15:50:00,90.65,90.74,90.6,90.65,70800.0,74.0537,74.1272,74.0128,74.0537,70800.0
2013-11-07 15:55:00,90.65,90.73,90.6,90.66,101900.0,74.0537,74.119,74.0128,74.0619,101900.0
2013-11-08 09:30:00,90.75,90.86,90.69,90.79,81800.0,74.1354,74.2252,74.0864,74.1681,81800.0
2013-11-08 09:35:00,90.81,90.85,90.7,90.75,25000.0,74.1844,74.2171,74.0945,74.1354,25000.0
2013-11-08 09:40:00,90.75,90.94,90.71,90.94,29700.0,74.1354,74.2906,74.1027,74.2906,29700.0
2013-11-08 09:45:00,90.98,91.0,90.89,90.9,35400.0,74.3233,74.3396,74.2498,74.2579,35400.0
2013-11-08 09:50:00,90.94,90.94,90.81,90.82,11900.0,74.2906,74.2906,74.1844,74.1926,11900.0
2013-11-08 09:55:00,90.83,90.9,90.67,90.72,59300.0,74.2007,74.2579,74.07,74.1109,59300.0
2013-11-08 10:00:00,90.76,90.85,90.75,90.85,26700.0,74.1436,74.2171,74.1354,74.2171,26700.0
2013-11-08 10:05:00,90.83,90.96,90.8,90.96,47800.0,74.2007,74.3069,74.1762,74.3069,47800.0
2013-11-08 10:10:00,90.95,91.01,90.92,90.98,25500.0,74.2988,74.3478,74.2743,74.3233,25500.0
2013-11-08 10:15:00,90.97,91.18,90.97,91.17,69500.0,74.3151,74.4867,74.3151,74.4785,69500.0
2013-11-08 10:20:00,91.17,91.24,91.15,91.18,44700.0,74.4785,74.5357,74.4622,74.4867,44700.0
2013-11-08 10:25:00,91.17,91.22,91.12,91.22,24400.0,74.4785,74.5193,74.4376,74.5193,24400.0
2013-11-08 10:30:00,91.23,91.41,91.23,91.39,42600.0,74.5275,74.6746,74.5275,74.6582,42600.0
2013-11-08 10:35:00,91.37,91.38,91.31,91.32,21600.0,74.6419,74.65,74.5929,74.601,21600.0
2013-11-08 10:40:00,91.34,91.34,91.23,91.27,32300.0,74.6174,74.6174,74.5275,74.5602,32300.0
2013-11-08 10:45:00,91.26,91.37,91.23,91.33,14200.0,74.552,74.6419,74.5275,74.6092,14200.0
2013-11-08 10:50:00,91.3,91.33,91.2,91.25,41400.0,74.5847,74.6092,74.503,74.5438,41400.0
2013-11-08 10:55:00,91.27,91.37,91.27,91.34,37000.0,74.5602,74.6419,74.5602,74.6174,37000.0
2013-11-08 11:00:00,91.37,91.4,91.28,91.32,198500.0,74.6419,74.6664,74.5684,74.601,198500.0
2013-11-08 11:05:00,91.3,91.31,91.25,91.28,12000.0,74.5847,74.5929,74.5438,74.5684,12000.0
2013-11-08 11:10:00,91.29,91.36,91.29,91.33,15900.0,74.5765,74.6337,74.5765,74.6092,15900.0
2013-11-08 11:15:00,91.33,91.39,91.3,91.35,23300.0,74.6092,74.6582,74.5847,74.6255,23300.0
2013-11-08 11:20:00,91.37,91.38,91.3,91.33,25800.0,74.6419,74.65,74.5847,74.6092,25800.0
2013-11-08 11:25:00,91.32,91.36,91.31,91.34,16600.0,74.601,74.6337,74.5929,74.6174,16600.0
2013-11-08 11:30:00,91.34,91.35,91.3,91.31,18000.0,74.6174,74.6255,74.5847,74.5929,18000.0
2013-11-08 11:35:00,91.34,91.46,91.33,91.42,41600.0,74.6174,74.7154,74.6092,74.6827,41600.0
2013-11-08 11:40:00,91.42,91.42,91.36,91.36,20700.0,74.6827,74.6827,74.6337,74.6337,20700.0
2013-11-08 11:45:00,91.38,91.38,91.33,91.38,26100.0,74.65,74.65,74.6092,74.65,26100.0
2013-11-08 11:50:00,91.37,91.42,91.37,91.42,37400.0,74.6419,74.6827,74.6419,74.6827,37400.0
2013-11-08 11:55:00,91.43,91.47,91.4,91.4,20400.0,74.6909,74.7236,74.6664,74.6664,20400.0
2013-11-08 12:00:00,91.41,91.5,91.41,91.48,22400.0,74.6746,74.7481,74.6746,74.7317,22400.0
2013-11-08 12:05:00,91.49,91.52,91.48,91.51,85400.0,74.7399,74.7644,74.7317,74.7562,85400.0
2013-11-08 12:10:00,91.51,91.53,91.48,91.49,12900.0,74.7562,74.7726,74.7317,74.7399,12900.0
2013-11-08 12:15:00,91.48,91.53,91.48,91.48,12800.0,74.7317,74.7726,74.7317,74.7317,12800.0
2013-11-08 12:20:00,91.47,91.53,91.47,91.49,11100.0,74.7236,74.7726,74.7236,74.7399,11100.0
2013-11-08 12:25:00,91.49,91.55,91.49,91.53,15400.0,74.7399,74.7889,74.7399,74.7726,15400.0
2013-11-08 12:30:00,91.54,91.54,91.49,91.49,6500.0,74.7807,74.7807,74.7399,74.7399,6500.0
2013-11-08 12:35:00,91.49,91.53,91.48,91.53,7600.0,74.7399,74.7726,74.7317,74.7726,7600.0
2013-11-08 12:40:00,91.52,91.55,91.52,91.53,28200.0,74.7644,74.7889,74.7644,74.7726,28200.0
2013-11-08 12:45:00,91.54,91.55,91.52,91.53,8700.0,74.7807,74.7889,74.7644,74.7726,8700.0
2013-11-08 12:50:00,91.54,91.54,91.49,91.5,6400.0,74.7807,74.7807,74.7399,74.7481,6400.0
2013-11-08 12:55:00,91.51,91.54,91.5,91.54,6600.0,74.7562,74.7807,74.7481,74.7807,6600.0
2013-11-08 13:00:00,91.54,91.55,91.48,91.49,15200.0,74.7807,74.7889,74.7317,74.7399,15200.0
2013-11-08 13:05:00,91.5,91.5,91.46,91.48,13300.0,74.7481,74.7481,74.7154,74.7317,13300.0
2013-11-08 13:10:00,91.48,91.51,91.47,91.51,17600.0,74.7317,74.7562,74.7236,74.7562,17600.0
2013-11-08 13:15:00,91.52,91.52,91.48,91.5,10000.0,74.7644,74.7644,74.7317,74.7481,10000.0
2013-11-08 13:20:00,91.49,91.54,91.49,91.53,21200.0,74.7399,74.7807,74.7399,74.7726,21200.0
2013-11-08 13:25:00,91.53,91.65,91.53,91.62,27700.0,74.7726,74.8706,74.7726,74.8461,27700.0
2013-11-08 13:30:00,91.62,91.63,91.59,91.6,9000.0,74.8461,74.8543,74.8216,74.8298,9000.0
2013-11-08 13:35:00,91.6,91.63,91.59,91.61,3600.0,74.8298,74.8543,74.8216,74.8379,3600.0
2013-11-08 13:40:00,91.61,91.65,91.61,91.63,18200.0,74.8379,74.8706,74.8379,74.8543,18200.0
2013-11-08 13:45:00,91.64,91.69,91.64,91.64,30100.0,74.8624,74.9033,74.8624,74.8624,30100.0
2013-11-08 13:50:00,91.62,91.62,91.57,91.57,11100.0,74.8461,74.8461,74.8053,74.8053,11100.0
2013-11-08 13:55:00,91.56,91.59,91.56,91.58,14300.0,74.7971,74.8216,74.7971,74.8134,14300.0
2013-11-08 14:00:00,91.57,91.61,91.54,91.59,242800.0,74.8053,74.8379,74.7807,74.8216,242800.0
2013-11-08 14:05:00,91.59,91.59,91.55,91.56,9200.0,74.8216,74.8216,74.7889,74.7971,9200.0
2013-11-08 14:10:00,91.56,91.59,91.54,91.59,34500.0,74.7971,74.8216,74.7807,74.8216,34500.0
2013-11-08 14:15:00,91.59,91.6,91.54,91.59,32000.0,74.8216,74.8298,74.7807,74.8216,32000.0
2013-11-08 14:20:00,91.58,91.63,91.58,91.62,24300.0,74.8134,74.8543,74.8134,74.8461,24300.0
2013-11-08 14:25:00,91.62,91.65,91.6,91.63,65000.0,74.8461,74.8706,74.8298,74.8543,65000.0
2013-11-08 14:30:00,91.64,91.64,91.59,91.59,21400.0,74.8624,74.8624,74.8216,74.8216,21400.0
2013-11-08 14:35:00,91.58,91.63,91.58,91.61,6000.0,74.8134,74.8543,74.8134,74.8379,6000.0
2013-11-08 14:40:00,91.61,91.63,91.59,91.6,4800.0,74.8379,74.8543,74.8216,74.8298,4800.0
2013-11-08 14:45:00,91.6,91.63,91.6,91.62,18600.0,74.8298,74.8543,74.8298,74.8461,18600.0
2013-11-08 14:50:00,91.62,91.63,91.61,91.61,15700.0,74.8461,74.8543,74.8379,74.8379,15700.0
2013-11-08 14:55:00,91.61,91.62,91.59,91.61,6500.0,74.8379,74.8461,74.8216,74.8379,6500.0
2013-11-08 15:00:00,91.6,91.6,91.49,91.5,41300.0,74.8298,74.8298,74.7399,74.7481,41300.0
2013-11-08 15:05:00,91.49,91.52,91.46,91.51,22000.0,74.7399,74.7644,74.7154,74.7562,22000.0
2013-11-08 15:10:00,91.51,91.54,91.48,91.52,10200.0,74.7562,74.7807,74.7317,74.7644,10200.0
2013-11-08 15:15:00,91.53,91.53,91.49,91.5,11300.0,74.7726,74.7726,74.7399,74.7481,11300.0
2013-11-08 15:20:00,91.51,91.57,91.51,91.57,24100.0,74.7562,74.8053,74.7562,74.8053,24100.0
2013-11-08 15:25:00,91.58,91.64,91.56,91.57,19900.0,74.8134,74.8624,74.7971,74.8053,19900.0
2013-11-08 15:30:00,91.58,91.61,91.56,91.6,11200.0,74.8134,74.8379,74.7971,74.8298,11200.0
2013-11-08 15:35:00,91.62,91.68,91.6,91.66,200200.0,74.8461,74.8951,74.8298,74.8788,200200.0
2013-11-08 15:40:00,91.65,91.74,91.64,91.73,53500.0,74.8706,74.9441,74.8624,74.936,53500.0
2013-11-08 15:45:00,91.73,91.76,91.7,91.74,69800.0,74.936,74.9605,74.9115,74.9441,69800.0
2013-11-08 15:50:00,91.74,91.78,91.72,91.73,58100.0,74.9441,74.9768,74.9278,74.936,58100.0
2013-11-08 15:55:00,91.75,91.86,91.74,91.84,32500.0,74.9523,75.0422,74.9441,75.0258,32500.0
2013-11-11 09:30:00,91.79,91.86,91.73,91.75,103500.0,74.985,75.0422,74.936,74.9523,103500.0
2013-11-11 09:35:00,91.76,91.89,91.76,91.85,11800.0,74.9605,75.0667,74.9605,75.034,11800.0
2013-11-11 09:40:00,91.83,91.88,91.77,91.84,32500.0,75.0177,75.0585,74.9686,75.0258,32500.0
2013-11-11 09:45:00,91.81,91.95,91.81,91.95,17600.0,75.0013,75.1157,75.0013,75.1157,17600.0
2013-11-11 09:50:00,91.96,92.07,91.95,92.06,44400.0,75.1239,75.2137,75.1157,75.2055,44400.0
2013-11-11 09:55:00,92.06,92.07,92.0,92.01,34500.0,75.2055,75.2137,75.1565,75.1647,34500.0
2013-11-11 10:00:00,92.01,92.03,91.95,91.96,17400.0,75.1647,75.181,75.1157,75.1239,17400.0
2013-11-11 10:05:00,91.98,92.01,91.96,92.0,9100.0,75.1402,75.1647,75.1239,75.1565,9100.0
2013-11-11 10:10:00,91.99,92.03,91.96,92.0,15100.0,75.1484,75.181,75.1239,75.1565,15100.0
2013-11-11 10:15:00,92.0,92.0,91.91,91.92,27200.0,75.1565,75.1565,75.083,75.0912,27200.0
2013-11-11 10:20:00,91.92,91.97,91.91,91.97,12500.0,75.0912,75.132,75.083,75.132,12500.0
2013-11-11 10:25:00,91.95,91.95,91.87,91.9,88100.0,75.1157,75.1157,75.0503,75.0748,88100.0
2013-11-11 10:30:00,91.87,91.93,91.87,91.91,9600.0,75.0503,75.0993,75.0503,75.083,9600.0
2013-11-11 10:35:00,91.91,91.92,91.83,91.88,16500.0,75.083,75.0912,75.0177,75.0585,16500.0
2013-11-11 10:40:00,91.88,91.91,91.86,91.88,14200.0,75.0585,75.083,75.0422,75.0585,14200.0
2013-11-11 10:45:00,91.88,91.97,91.86,91.95,10700.0,75.0585,75.132,75.0422,75.1157,10700.0
2013-11-11 10:50:00,91.96,91.97,91.92,91.97,15300.0,75.1239,75.132,75.0912,75.132,15300.0
2013-11-11 10:55:00,91.97,91.99,91.93,91.98,8200.0,75.132,75.1484,75.0993,75.1402,8200.0
2013-11-11 11:00:00,91.99,91.99,91.85,91.86,50300.0,75.1484,75.1484,75.034,75.0422,50300.0
2013-11-11 11:05:00,91.86,91.89,91.85,91.89,23600.0,75.0422,75.0667,75.034,75.0667,23600.0
2013-11-11 11:10:00,91.89,91.91,91.87,91.9,20500.0,75.0667,75.083,75.0503,75.0748,20500.0
2013-11-11 11:15:00,91.9,91.94,91.89,91.92,11200.0,75.0748,75.1075,75.0667,75.0912,11200.0
2013-11-11 11:20:00,91.93,91.93,91.9,91.91,17600.0,75.0993,75.0993,75.0748,75.083,17600.0
2013-11-11 11:25:00,91.92,91.96,91.91,91.94,7600.0,75.0912,75.1239,75.083,75.1075,7600.0
2013-11-11 11:30:00,91.93,91.93,91.9,91.9,4800.0,75.0993,75.0993,75.0748,75.0748,4800.0
2013-11-11 11:35:00,91.91,91.91,91.89,91.91,8200.0,75.083,75.083,75.0667,75.083,8200.0
2013-11-11 11:40:00,91.91,91.97,91.9,91.97,4900.0,75.083,75.132,75.0748,75.132,4900.0
2013-11-11 11:45:00,91.97,91.97,91.95,91.97,6300.0,75.132,75.132,75.1157,75.132,6300.0
2013-11-11 11:50:00,91.98,92.0,91.94,91.94,13500.0,75.1402,75.1565,75.1075,75.1075,13500.0
2013-11-11 11:55:00,91.95,91.97,91.95,91.97,3000.0,75.1157,75.132,75.1157,75.132,3000.0
2013-11-11 12:00:00,91.93,91.96,91.91,91.92,6400.0,75.0993,75.1239,75.083,75.0912,6400.0
2013-11-11 12:05:00,91.93,91.94,91.91,91.93,3900.0,75.0993,75.1075,75.083,75.0993,3900.0
2013-11-11 12:10:00,91.92,91.93,91.89,91.92,9700.0,75.0912,75.0993,75.0667,75.0912,9700.0
2013-11-11 12:15:00,91.91,91.93,91.9,91.93,9200.0,75.083,75.0993,75.0748,75.0993,9200.0
2013-11-11 12:20:00,91.92,91.96,91.92,91.94,9000.0,75.0912,75.1239,75.0912,75.1075,9000.0
2013-11-11 12:25:00,91.95,91.95,91.93,91.93,6400.0,75.1157,75.1157,75.0993,75.0993,6400.0
2013-11-11 12:30:00,91.93,91.95,91.93,91.93,5200.0,75.0993,75.1157,75.0993,75.0993,5200.0
2013-11-11 12:35:00,91.92,91.94,91.89,91.93,11700.0,75.0912,75.1075,75.0667,75.0993,11700.0
2013-11-11 12:40:00,91.93,91.94,91.89,91.89,12300.0,75.0993,75.1075,75.0667,75.0667,12300.0
2013-11-11 12:45:00,91.89,91.92,91.88,91.9,20600.0,75.0667,75.0912,75.0585,75.0748,20600.0
2013-11-11 12:50:00,91.91,91.92,91.9,91.91,4900.0,75.083,75.0912,75.0748,75.083,4900.0
2013-11-11 12:55:00,91.91,91.94,91.91,91.94,4700.0,75.083,75.1075,75.083,75.1075,4700.0
2013-11-11 13:00:00,91.94,91.98,91.93,91.96,10300.0,75.1075,75.1402,75.0993,75.1239,10300.0
2013-11-11 13:05:00,91.98,91.98,91.96,91.98,5700.0,75.1402,75.1402,75.1239,75.1402,5700.0
2013-11-11 13:10:00,91.97,91.98,91.92,91.92,8500.0,75.132,75.1402,75.0912,75.0912,8500.0
2013-11-11 13:15:00,91.92,91.94,91.91,91.91,5500.0,75.0912,75.1075,75.083,75.083,5500.0
2013-11-11 13:20:00,91.91,91.96,91.91,91.94,4600.0,75.083,75.1239,75.083,75.1075,4600.0
2013-11-11 13:25:00,91.94,91.95,91.93,91.94,5900.0,75.1075,75.1157,75.0993,75.1075,5900.0
2013-11-11 13:30:00,91.94,91.96,91.93,91.96,11300.0,75.1075,75.1239,75.0993,75.1239,11300.0
2013-11-11 13:35:00,91.96,91.97,91.95,91.97,8100.0,75.1239,75.132,75.1157,75.132,8100.0
2013-11-11 13:40:00,91.96,91.97,91.94,91.96,8400.0,75.1239,75.132,75.1075,75.1239,8400.0
2013-11-11 13:45:00,91.96,91.97,91.95,91.95,6100.0,75.1239,75.132,75.1157,75.1157,6100.0
2013-11-11 13:50:00,91.95,91.96,91.93,91.93,9300.0,75.1157,75.1239,75.0993,75.0993,9300.0
2013-11-11 13:55:00,91.93,91.96,91.93,91.96,10700.0,75.0993,75.1239,75.0993,75.1239,10700.0
2013-11-11 14:00:00,91.95,91.95,91.91,91.94,456400.0,75.1157,75.1157,75.083,75.1075,456400.0
2013-11-11 14:05:00,91.94,91.95,91.93,91.93,8400.0,75.1075,75.1157,75.0993,75.0993,8400.0
2013-11-11 14:10:00,91.93,91.95,91.93,91.94,16200.0,75.0993,75.1157,75.0993,75.1075,16200.0
2013-11-11 14:15:00,91.95,91.96,91.92,91.95,9800.0,75.1157,75.1239,75.0912,75.1157,9800.0
2013-11-11 14:20:00,91.95,91.95,91.93,91.94,16700.0,75.1157,75.1157,75.0993,75.1075,16700.0
2013-11-11 14:25:00,91.94,91.96,91.93,91.95,16700.0,75.1075,75.1239,75.0993,75.1157,16700.0
2013-11-11 14:30:00,91.95,91.96,91.94,91.94,17400.0,75.1157,75.1239,75.1075,75.1075,17400.0
2013-11-11 14:35:00,91.95,91.97,91.94,91.96,4500.0,75.1157,75.132,75.1075,75.1239,4500.0
2013-11-11 14:40:00,91.96,91.97,91.95,91.96,8200.0,75.1239,75.132,75.1157,75.1239,8200.0
2013-11-11 14:45:00,91.95,91.96,91.94,91.94,14100.0,75.1157,75.1239,75.1075,75.1075,14100.0
2013-11-11 14:50:00,91.94,91.96,91.94,91.96,12000.0,75.1075,75.1239,75.1075,75.1239,12000.0
2013-11-11 14:55:00,91.95,91.98,91.95,91.96,12900.0,75.1157,75.1402,75.1157,75.1239,12900.0
2013-11-11 15:00:00,91.97,91.98,91.96,91.96,5400.0,75.132,75.1402,75.1239,75.1239,5400.0
2013-11-11 15:05:00,91.97,91.99,91.95,91.96,9400.0,75.132,75.1484,75.1157,75.1239,9400.0
2013-11-11 15:10:00,91.96,91.97,91.94,91.95,8800.0,75.1239,75.132,75.1075,75.1157,8800.0
2013-11-11 15:15:00,91.96,91.97,91.95,91.96,16300.0,75.1239,75.132,75.1157,75.1239,16300.0
2013-11-11 15:20:00,91.96,91.98,91.95,91.98,11200.0,75.1239,75.1402,75.1157,75.1402,11200.0
2013-11-11 15:25:00,91.98,91.98,91.97,91.97,10700.0,75.1402,75.1402,75.132,75.132,10700.0
2013-11-11 15:30:00,91.98,91.98,91.93,91.94,6500.0,75.1402,75.1402,75.0993,75.1075,6500.0
2013-11-11 15:35:00,91.94,91.98,91.94,91.98,18900.0,75.1075,75.1402,75.1075,75.1402,18900.0
2013-11-11 15:40:00,91.98,91.98,91.95,91.98,12700.0,75.1402,75.1402,75.1157,75.1402,12700.0
2013-11-11 15:45:00,91.97,91.98,91.93,91.93,48600.0,75.132,75.1402,75.0993,75.0993,48600.0
2013-11-11 15:50:00,91.93,91.96,91.93,91.95,33200.0,75.0993,75.1239,75.0993,75.1157,33200.0
2013-11-11 15:55:00,91.95,91.96,91.93,91.94,30200.0,75.1157,75.1239,75.0993,75.1075,30200.0
2013-11-12 09:30:00,91.76,91.8,91.65,91.74,70400.0,74.9605,74.9931,74.8706,74.9441,70400.0
2013-11-12 09:35:00,91.76,91.81,91.75,91.78,16300.0,74.9605,75.0013,74.9523,74.9768,16300.0
2013-11-12 09:40:00,91.76,91.85,91.76,91.84,14900.0,74.9605,75.034,74.9605,75.0258,14900.0
2013-11-12 09:45:00,91.85,91.9,91.81,91.88,20900.0,75.034,75.0748,75.0013,75.0585,20900.0
2013-11-12 09:50:00,91.89,91.89,91.84,91.85,12400.0,75.0667,75.0667,75.0258,75.034,12400.0
2013-11-12 09:55:00,91.84,91.89,91.82,91.86,8000.0,75.0258,75.0667,75.0095,75.0422,8000.0
2013-11-12 10:00:00,91.88,91.88,91.73,91.76,20300.0,75.0585,75.0585,74.936,74.9605,20300.0
2013-11-12 10:05:00,91.76,91.77,91.73,91.77,6300.0,74.9605,74.9686,74.936,74.9686,6300.0
2013-11-12 10:10:00,91.77,91.79,91.73,91.73,15400.0,74.9686,74.985,74.936,74.936,15400.0
2013-11-12 10:15:00,91.73,91.94,91.7,91.93,28200.0,74.936,75.1075,74.9115,75.0993,28200.0
2013-11-12 10:20:00,91.95,91.95,91.86,91.89,13300.0,75.1157,75.1157,75.0422,75.0667,13300.0
2013-11-12 10:25:00,91.89,91.92,91.86,91.91,8400.0,75.0667,75.0912,75.0422,75.083,8400.0
2013-11-12 10:30:00,91.94,91.94,91.86,91.88,10900.0,75.1075,75.1075,75.0422,75.0585,10900.0
2013-11-12 10:35:00,91.88,91.9,91.87,91.89,6200.0,75.0585,75.0748,75.0503,75.0667,6200.0
2013-11-12 10:40:00,91.87,91.91,91.86,91.9,11200.0,75.0503,75.083,75.0422,75.0748,11200.0
2013-11-12 10:45:00,91.91,91.95,91.87,91.87,11100.0,75.083,75.1157,75.0503,75.0503,11100.0
2013-11-12 10:50:00,91.89,91.89,91.85,91.85,10800.0,75.0667,75.0667,75.034,75.034,10800.0
2013-11-12 10:55:00,91.86,91.86,91.77,91.77,15500.0,75.0422,75.0422,74.9686,74.9686,15500.0
2013-11-12 11:00:00,91.78,91.8,91.76,91.8,16300.0,74.9768,74.9931,74.9605,74.9931,16300.0
2013-11-12 11:05:00,91.8,91.81,91.74,91.74,6000.0,74.9931,75.0013,74.9441,74.9441,6000.0
2013-11-12 11:10:00,91.74,91.81,91.74,91.77,10000.0,74.9441,75.0013,74.9441,74.9686,10000.0
2013-11-12 11:15:00,91.8,91.82,91.79,91.82,3500.0,74.9931,75.0095,74.985,75.0095,3500.0
2013-11-12 11:20:00,91.81,91.83,91.78,91.8,9400.0,75.0013,75.0177,74.9768,74.9931,9400.0
2013-11-12 11:25:00,91.81,91.87,91.79,91.87,9100.0,75.0013,75.0503,74.985,75.0503,9100.0
2013-11-12 11:30:00,91.85,91.91,91.85,91.9,10200.0,75.034,75.083,75.034,75.0748,10200.0
2013-11-12 11:35:00,91.89,91.89,91.7,91.7,18800.0,75.0667,75.0667,74.9115,74.9115,18800.0
2013-11-12 11:40:00,91.71,91.72,91.68,91.69,112900.0,74.9196,74.9278,74.8951,74.9033,112900.0
2013-11-12 11:45:00,91.7,91.7,91.63,91.69,33100.0,74.9115,74.9115,74.8543,74.9033,33100.0
2013-11-12 11:50:00,91.69,91.7,91.67,91.68,16100.0,74.9033,74.9115,74.8869,74.8951,16100.0
2013-11-12 11:55:00,91.7,91.71,91.69,91.7,4700.0,74.9115,74.9196,74.9033,74.9115,4700.0
2013-11-12 12:00:00,91.7,91.72,91.66,91.68,14100.0,74.9115,74.9278,74.8788,74.8951,14100.0
2013-11-12 12:05:00,91.67,91.67,91.52,91.55,47300.0,74.8869,74.8869,74.7644,74.7889,47300.0
2013-11-12 12:10:00,91.55,91.58,91.53,91.57,92200.0,74.7889,74.8134,74.7726,74.8053,92200.0
2013-11-12 12:15:00,91.57,91.61,91.56,91.59,103000.0,74.8053,74.8379,74.7971,74.8216,103000.0
2013-11-12 12:20:00,91.6,91.6,91.54,91.58,254500.0,74.8298,74.8298,74.7807,74.8134,254500.0
2013-11-12 12:25:00,91.58,91.61,91.57,91.59,19800.0,74.8134,74.8379,74.8053,74.8216,19800.0
2013-11-12 12:30:00,91.59,91.59,91.54,91.58,14800.0,74.8216,74.8216,74.7807,74.8134,14800.0
2013-11-12 12:35:00,91.59,91.6,91.54,91.58,9900.0,74.8216,74.8298,74.7807,74.8134,9900.0
2013-11-12 12:40:00,91.58,91.63,91.58,91.63,8600.0,74.8134,74.8543,74.8134,74.8543,8600.0
2013-11-12 12:45:00,91.63,91.66,91.63,91.65,8300.0,74.8543,74.8788,74.8543,74.8706,8300.0
2013-11-12 12:50:00,91.65,91.68,91.64,91.64,3500.0,74.8706,74.8951,74.8624,74.8624,3500.0
2013-11-12 12:55:00,91.65,91.66,91.63,91.65,7900.0,74.8706,74.8788,74.8543,74.8706,7900.0
2013-11-12 13:00:00,91.65,91.65,91.59,91.6,34000.0,74.8706,74.8706,74.8216,74.8298,34000.0
2013-11-12 13:05:00,91.61,91.63,91.6,91.62,19900.0,74.8379,74.8543,74.8298,74.8461,19900.0
2013-11-12 13:10:00,91.62,91.66,91.62,91.65,25000.0,74.8461,74.8788,74.8461,74.8706,25000.0
2013-11-12 13:15:00,91.64,91.67,91.63,91.67,3900.0,74.8624,74.8869,74.8543,74.8869,3900.0
2013-11-12 13:20:00,91.67,91.69,91.65,91.66,8400.0,74.8869,74.9033,74.8706,74.8788,8400.0
2013-11-12 13:25:00,91.67,91.69,91.6,91.6,20600.0,74.8869,74.9033,74.8298,74.8298,20600.0
2013-11-12 13:30:00,91.6,91.61,91.51,91.51,29000.0,74.8298,74.8379,74.7562,74.7562,29000.0
2013-11-12 13:35:00,91.51,91.51,91.46,91.5,22300.0,74.7562,74.7562,74.7154,74.7481,22300.0
2013-11-12 13:40:00,91.49,91.52,91.46,91.5,16400.0,74.7399,74.7644,74.7154,74.7481,16400.0
2013-11-12 13:45:00,91.51,91.55,91.51,91.55,4200.0,74.7562,74.7889,74.7562,74.7889,4200.0
2013-11-12 13:50:00,91.55,91.55,91.52,91.52,3100.0,74.7889,74.7889,74.7644,74.7644,3100.0
2013-11-12 13:55:00,91.54,91.57,91.54,91.56,5900.0,74.7807,74.8053,74.7807,74.7971,5900.0
2013-11-12 14:00:00,91.54,91.58,91.54,91.56,5200.0,74.7807,74.8134,74.7807,74.7971,5200.0
2013-11-12 14:05:00,91.57,91.58,91.56,91.58,10600.0,74.8053,74.8134,74.7971,74.8134,10600.0
2013-11-12 14:10:00,91.56,91.58,91.56,91.57,6000.0,74.7971,74.8134,74.7971,74.8053,6000.0
2013-11-12 14:15:00,91.58,91.59,91.55,91.59,12000.0,74.8134,74.8216,74.7889,74.8216,12000.0
2013-11-12 14:20:00,91.59,91.63,91.55,91.57,8100.0,74.8216,74.8543,74.7889,74.8053,8100.0
2013-11-12 14:25:00,91.58,91.59,91.51,91.51,8700.0,74.8134,74.8216,74.7562,74.7562,8700.0
2013-11-12 14:30:00,91.53,91.57,91.53,91.56,9600.0,74.7726,74.8053,74.7726,74.7971,9600.0
2013-11-12 14:35:00,91.57,91.62,91.56,91.59,25600.0,74.8053,74.8461,74.7971,74.8216,25600.0
2013-11-12 14:40:00,91.59,91.63,91.58,91.63,29900.0,74.8216,74.8543,74.8134,74.8543,29900.0
2013-11-12 14:45:00,91.63,91.66,91.6,91.66,21000.0,74.8543,74.8788,74.8298,74.8788,21000.0
2013-11-12 14:50:00,91.66,91.67,91.62,91.64,30200.0,74.8788,74.8869,74.8461,74.8624,30200.0
2013-11-12 14:55:00,91.63,91.78,91.63,91.77,21500.0,74.8543,74.9768,74.8543,74.9686,21500.0
2013-11-12 15:00:00,91.77,91.81,91.77,91.77,7500.0,74.9686,75.0013,74.9686,74.9686,7500.0
2013-11-12 15:05:00,91.79,91.81,91.78,91.8,65400.0,74.985,75.0013,74.9768,74.9931,65400.0
2013-11-12 15:10:00,91.81,91.85,91.78,91.78,19400.0,75.0013,75.034,74.9768,74.9768,19400.0
2013-11-12 15:15:00,91.79,91.82,91.79,91.8,4400.0,74.985,75.0095,74.985,74.9931,4400.0
2013-11-12 15:20:00,91.8,91.82,91.73,91.74,14700.0,74.9931,75.0095,74.936,74.9441,14700.0
2013-11-12 15:25:00,91.74,91.75,91.7,91.71,13900.0,74.9441,74.9523,74.9115,74.9196,13900.0
2013-11-12 15:30:00,91.72,91.78,91.72,91.76,17100.0,74.9278,74.9768,74.9278,74.9605,17100.0
2013-11-12 15:35:00,91.76,91.79,91.75,91.76,6500.0,74.9605,74.985,74.9523,74.9605,6500.0
2013-11-12 15:40:00,91.77,91.81,91.76,91.78,29800.0,74.9686,75.0013,74.9605,74.9768,29800.0
2013-11-12 15:45:00,91.77,91.78,91.7,91.73,13300.0,74.9686,74.9768,74.9115,74.936,13300.0
2013-11-12 15:50:00,91.73,91.73,91.68,91.7,26000.0,74.936,74.936,74.8951,74.9115,26000.0
2013-11-12 15:55:00,91.7,91.83,91.7,91.81,29100.0,74.9115,75.0177,74.9115,75.0013,29100.0
2013-11-13 09:30:00,91.38,91.48,91.3,91.43,29300.0,74.65,74.7317,74.5847,74.6909,29300.0
2013-11-13 09:35:00,91.45,91.54,91.45,91.48,14600.0,74.7072,74.7807,74.7072,74.7317,14600.0
2013-11-13 09:40:00,91.47,91.52,91.46,91.51,10200.0,74.7236,74.7644,74.7154,74.7562,10200.0
2013-11-13 09:45:00,91.49,91.61,91.48,91.58,14500.0,74.7399,74.8379,74.7317,74.8134,14500.0
2013-11-13 09:50:00,91.58,91.58,91.49,91.55,33900.0,74.8134,74.8134,74.7399,74.7889,33900.0
2013-11-13 09:55:00,91.56,91.69,91.52,91.67,21100.0,74.7971,74.9033,74.7644,74.8869,21100.0
2013-11-13 10:00:00,91.71,91.73,91.66,91.66,28200.0,74.9196,74.936,74.8788,74.8788,28200.0
2013-11-13 10:05:00,91.67,91.69,91.56,91.59,22500.0,74.8869,74.9033,74.7971,74.8216,22500.0
2013-11-13 10:10:00,91.59,91.67,91.58,91.67,9600.0,74.8216,74.8869,74.8134,74.8869,9600.0
2013-11-13 10:15:00,91.69,91.71,91.65,91.68,11300.0,74.9033,74.9196,74.8706,74.8951,11300.0
2013-11-13 10:20:00,91.68,91.7,91.64,91.68,12300.0,74.8951,74.9115,74.8624,74.8951,12300.0
2013-11-13 10:25:00,91.69,91.79,91.69,91.76,25700.0,74.9033,74.985,74.9033,74.9605,25700.0
2013-11-13 10:30:00,91.76,91.79,91.74,91.77,105700.0,74.9605,74.985,74.9441,74.9686,105700.0
2013-11-13 10:35:00,91.78,91.82,91.78,91.81,16900.0,74.9768,75.0095,74.9768,75.0013,16900.0
2013-11-13 10:40:00,91.81,91.86,91.77,91.85,11500.0,75.0013,75.0422,74.9686,75.034,11500.0
2013-11-13 10:45:00,91.86,91.87,91.83,91.83,19600.0,75.0422,75.0503,75.0177,75.0177,19600.0
2013-11-13 10:50:00,91.84,91.87,91.83,91.83,13500.0,75.0258,75.0503,75.0177,75.0177,13500.0
2013-11-13 10:55:00,91.84,91.84,91.8,91.81,19100.0,75.0258,75.0258,74.9931,75.0013,19100.0
2013-11-13 11:00:00,91.82,91.82,91.76,91.8,10100.0,75.0095,75.0095,74.9605,74.9931,10100.0
2013-11-13 11:05:00,91.81,91.82,91.77,91.79,16500.0,75.0013,75.0095,74.9686,74.985,16500.0
2013-11-13 11:10:00,91.78,91.78,91.75,91.76,5200.0,74.9768,74.9768,74.9523,74.9605,5200.0
2013-11-13 11:15:00,91.77,91.77,91.72,91.73,7600.0,74.9686,74.9686,74.9278,74.936,7600.0
2013-11-13 11:20:00,91.74,91.82,91.74,91.77,15700.0,74.9441,75.0095,74.9441,74.9686,15700.0
2013-11-13 11:25:00,91.77,91.82,91.75,91.75,16400.0,74.9686,75.0095,74.9523,74.9523,16400.0
2013-11-13 11:30:00,91.79,91.82,91.78,91.81,2400.0,74.985,75.0095,74.9768,75.0013,2400.0
2013-11-13 11:35:00,91.83,91.83,91.76,91.77,9700.0,75.0177,75.0177,74.9605,74.9686,9700.0
2013-11-13 11:40:00,91.78,91.79,91.72,91.74,11700.0,74.9768,74.985,74.9278,74.9441,11700.0
2013-11-13 11:45:00,91.74,91.79,91.74,91.78,10600.0,74.9441,74.985,74.9441,74.9768,10600.0
2013-11-13 11:50:00,91.78,91.81,91.78,91.8,7700.0,74.9768,75.0013,74.9768,74.9931,7700.0
2013-11-13 11:55:00,91.81,91.84,91.81,91.84,26600.0,75.0013,75.0258,75.0013,75.0258,26600.0
2013-11-13 12:00:00,91.84,91.84,91.81,91.83,18800.0,75.0258,75.0258,75.0013,75.0177,18800.0
2013-11-13 12:05:00,91.81,91.84,91.79,91.82,23900.0,75.0013,75.0258,74.985,75.0095,23900.0
2013-11-13 12:10:00,91.81,91.81,91.78,91.81,13000.0,75.0013,75.0013,74.9768,75.0013,13000.0
2013-11-13 12:15:00,91.81,91.9,91.81,91.9,13400.0,75.0013,75.0748,75.0013,75.0748,13400.0
2013-11-13 12:20:00,91.9,92.0,91.89,91.98,37500.0,75.0748,75.1565,75.0667,75.1402,37500.0
2013-11-13 12:25:00,91.99,92.04,91.99,92.04,14600.0,75.1484,75.1892,75.1484,75.1892,14600.0
2013-11-13 12:30:00,92.03,92.05,92.01,92.01,18600.0,75.181,75.1974,75.1647,75.1647,18600.0
2013-11-13 12:35:00,92.02,92.03,92.0,92.0,32600.0,75.1729,75.181,75.1565,75.1565,32600.0
2013-11-13 12:40:00,92.01,92.08,92.0,92.08,54000.0,75.1647,75.2219,75.1565,75.2219,54000.0
2013-11-13 12:45:00,92.08,92.1,92.06,92.08,65900.0,75.2219,75.2382,75.2055,75.2219,65900.0
2013-11-13 12:50:00,92.09,92.11,92.08,92.1,12300.0,75.2301,75.2464,75.2219,75.2382,12300.0
2013-11-13 12:55:00,92.12,92.14,92.11,92.12,3700.0,75.2546,75.2709,75.2464,75.2546,3700.0
2013-11-13 13:00:00,92.12,92.14,92.09,92.11,58000.0,75.2546,75.2709,75.2301,75.2464,58000.0
2013-11-13 13:05:00,92.11,92.11,92.08,92.08,27200.0,75.2464,75.2464,75.2219,75.2219,27200.0
2013-11-13 13:10:00,92.08,92.09,92.07,92.08,8800.0,75.2219,75.2301,75.2137,75.2219,8800.0
2013-11-13 13:15:00,92.08,92.12,92.08,92.12,4000.0,75.2219,75.2546,75.2219,75.2546,4000.0
2013-11-13 13:20:00,92.12,92.15,92.12,92.13,7400.0,75.2546,75.2791,75.2546,75.2627,7400.0
2013-11-13 13:25:00,92.14,92.23,92.12,92.23,19200.0,75.2709,75.3444,75.2546,75.3444,19200.0
2013-11-13 13:30:00,92.23,92.28,92.21,92.27,43600.0,75.3444,75.3853,75.3281,75.3771,43600.0
2013-11-13 13:35:00,92.27,92.28,92.22,92.23,11700.0,75.3771,75.3853,75.3363,75.3444,11700.0
2013-11-13 13:40:00,92.23,92.25,92.22,92.23,11600.0,75.3444,75.3608,75.3363,75.3444,11600.0
2013-11-13 13:45:00,92.25,92.33,92.25,92.33,23200.0,75.3608,75.4261,75.3608,75.4261,23200.0
2013-11-13 13:50:00,92.33,92.34,92.29,92.29,15600.0,75.4261,75.4343,75.3934,75.3934,15600.0
2013-11-13 13:55:00,92.3,92.31,92.28,92.29,14400.0,75.4016,75.4098,75.3853,75.3934,14400.0
2013-11-13 14:00:00,92.28,92.29,92.26,92.29,18600.0,75.3853,75.3934,75.3689,75.3934,18600.0
2013-11-13 14:05:00,92.28,92.29,92.25,92.26,10200.0,75.3853,75.3934,75.3608,75.3689,10200.0
2013-11-13 14:10:00,92.27,92.28,92.26,92.28,11800.0,75.3771,75.3853,75.3689,75.3853,11800.0
2013-11-13 14:15:00,92.25,92.26,92.24,92.25,10300.0,75.3608,75.3689,75.3526,75.3608,10300.0
2013-11-13 14:20:00,92.25,92.31,92.25,92.3,7200.0,75.3608,75.4098,75.3608,75.4016,7200.0
2013-11-13 14:25:00,92.31,92.32,92.29,92.3,5700.0,75.4098,75.4179,75.3934,75.4016,5700.0
2013-11-13 14:30:00,92.29,92.3,92.27,92.28,14400.0,75.3934,75.4016,75.3771,75.3853,14400.0
2013-11-13 14:35:00,92.28,92.28,92.23,92.23,13500.0,75.3853,75.3853,75.3444,75.3444,13500.0
2013-11-13 14:40:00,92.23,92.23,92.19,92.19,14800.0,75.3444,75.3444,75.3117,75.3117,14800.0
2013-11-13 14:45:00,92.2,92.22,92.18,92.2,12400.0,75.3199,75.3363,75.3036,75.3199,12400.0
2013-11-13 14:50:00,92.2,92.22,92.19,92.21,16100.0,75.3199,75.3363,75.3117,75.3281,16100.0
2013-11-13 14:55:00,92.21,92.24,92.21,92.22,78200.0,75.3281,75.3526,75.3281,75.3363,78200.0
2013-11-13 15:00:00,92.21,92.23,92.21,92.22,77200.0,75.3281,75.3444,75.3281,75.3363,77200.0
2013-11-13 15:05:00,92.21,92.22,92.21,92.21,13600.0,75.3281,75.3363,75.3281,75.3281,13600.0
2013-11-13 15:10:00,92.22,92.26,92.21,92.25,21300.0,75.3363,75.3689,75.3281,75.3608,21300.0
2013-11-13 15:15:00,92.26,92.3,92.24,92.28,22200.0,75.3689,75.4016,75.3526,75.3853,22200.0
2013-11-13 15:20:00,92.29,92.34,92.28,92.33,22700.0,75.3934,75.4343,75.3853,75.4261,22700.0
2013-11-13 15:25:00,92.35,92.36,92.3,92.32,26200.0,75.4425,75.4506,75.4016,75.4179,26200.0
2013-11-13 15:30:00,92.32,92.36,92.29,92.35,29600.0,75.4179,75.4506,75.3934,75.4425,29600.0
2013-11-13 15:35:00,92.35,92.44,92.34,92.42,50500.0,75.4425,75.516,75.4343,75.4996,50500.0
2013-11-13 15:40:00,92.42,92.47,92.41,92.45,37100.0,75.4996,75.5405,75.4915,75.5241,37100.0
2013-11-13 15:45:00,92.46,92.55,92.46,92.55,45400.0,75.5323,75.6058,75.5323,75.6058,45400.0
2013-11-13 15:50:00,92.55,92.56,92.5,92.52,52000.0,75.6058,75.614,75.565,75.5813,52000.0
2013-11-13 15:55:00,92.52,92.6,92.52,92.59,63300.0,75.5813,75.6467,75.5813,75.6385,63300.0
2013-11-14 09:30:00,92.74,92.74,92.61,92.69,77300.0,75.7611,75.7611,75.6549,75.7202,77300.0
2013-11-14 09:35:00,92.69,92.79,92.66,92.77,31600.0,75.7202,75.8019,75.6957,75.7856,31600.0
2013-11-14 09:40:00,92.78,92.78,92.58,92.58,16700.0,75.7937,75.7937,75.6303,75.6303,16700.0
2013-11-14 09:45:00,92.59,92.64,92.54,92.58,22500.0,75.6385,75.6794,75.5977,75.6303,22500.0
2013-11-14 09:50:00,92.59,92.64,92.54,92.62,24700.0,75.6385,75.6794,75.5977,75.663,24700.0
2013-11-14 09:55:00,92.61,92.66,92.57,92.66,47200.0,75.6549,75.6957,75.6222,75.6957,47200.0
2013-11-14 10:00:00,92.67,92.68,92.53,92.55,34500.0,75.7039,75.712,75.5895,75.6058,34500.0
2013-11-14 10:05:00,92.54,92.59,92.48,92.5,21200.0,75.5977,75.6385,75.5487,75.565,21200.0
2013-11-14 10:10:00,92.5,92.66,92.5,92.66,21500.0,75.565,75.6957,75.565,75.6957,21500.0
2013-11-14 10:15:00,92.65,92.71,92.62,92.68,40800.0,75.6875,75.7365,75.663,75.712,40800.0
2013-11-14 10:20:00,92.69,92.73,92.65,92.67,33100.0,75.7202,75.7529,75.6875,75.7039,33100.0
2013-11-14 10:25:00,92.67,92.71,92.57,92.61,18100.0,75.7039,75.7365,75.6222,75.6549,18100.0
2013-11-14 10:30:00,92.61,92.77,92.6,92.76,39500.0,75.6549,75.7856,75.6467,75.7774,39500.0
2013-11-14 10:35:00,92.76,92.82,92.73,92.81,34600.0,75.7774,75.8264,75.7529,75.8182,34600.0
2013-11-14 10:40:00,92.8,92.82,92.77,92.81,12300.0,75.8101,75.8264,75.7856,75.8182,12300.0
2013-11-14 10:45:00,92.81,92.91,92.79,92.87,59700.0,75.8182,75.8999,75.8019,75.8673,59700.0
2013-11-14 10:50:00,92.84,92.85,92.81,92.82,15500.0,75.8427,75.8509,75.8182,75.8264,15500.0
2013-11-14 10:55:00,92.81,92.84,92.78,92.82,16400.0,75.8182,75.8427,75.7937,75.8264,16400.0
2013-11-14 11:00:00,92.82,92.84,92.78,92.84,12300.0,75.8264,75.8427,75.7937,75.8427,12300.0
2013-11-14 11:05:00,92.84,92.9,92.82,92.85,28400.0,75.8427,75.8918,75.8264,75.8509,28400.0
2013-11-14 11:10:00,92.85,92.9,92.84,92.9,39200.0,75.8509,75.8918,75.8427,75.8918,39200.0
2013-11-14 11:15:00,92.9,93.0,92.9,92.99,26700.0,75.8918,75.9735,75.8918,75.9653,26700.0
2013-11-14 11:20:00,92.99,93.05,92.97,93.04,30500.0,75.9653,76.0143,75.9489,76.0061,30500.0
2013-11-14 11:25:00,93.03,93.04,92.94,92.94,30100.0,75.998,76.0061,75.9244,75.9244,30100.0
2013-11-14 11:30:00,92.94,92.97,92.86,92.88,30900.0,75.9244,75.9489,75.8591,75.8754,30900.0
2013-11-14 11:35:00,92.88,92.88,92.82,92.85,21200.0,75.8754,75.8754,75.8264,75.8509,21200.0
2013-11-14 11:40:00,92.84,92.89,92.82,92.89,6300.0,75.8427,75.8836,75.8264,75.8836,6300.0
2013-11-14 11:45:00,92.88,92.92,92.87,92.89,15600.0,75.8754,75.9081,75.8673,75.8836,15600.0
2013-11-14 11:50:00,92.89,92.92,92.89,92.91,16100.0,75.8836,75.9081,75.8836,75.8999,16100.0
2013-11-14 11:55:00,92.91,92.93,92.86,92.86,21700.0,75.8999,75.9163,75.8591,75.8591,21700.0
2013-11-14 12:00:00,92.86,92.88,92.85,92.86,6100.0,75.8591,75.8754,75.8509,75.8591,6100.0
2013-11-14 12:05:00,92.85,92.9,92.84,92.86,10500.0,75.8509,75.8918,75.8427,75.8591,10500.0
2013-11-14 12:10:00,92.86,92.91,92.86,92.89,18600.0,75.8591,75.8999,75.8591,75.8836,18600.0
2013-11-14 12:15:00,92.88,92.88,92.86,92.87,10300.0,75.8754,75.8754,75.8591,75.8673,10300.0
2013-11-14 12:20:00,92.87,92.91,92.87,92.89,145200.0,75.8673,75.8999,75.8673,75.8836,145200.0
2013-11-14 12:25:00,92.89,92.9,92.86,92.87,38900.0,75.8836,75.8918,75.8591,75.8673,38900.0
2013-11-14 12:30:00,92.88,92.92,92.88,92.9,51400.0,75.8754,75.9081,75.8754,75.8918,51400.0
2013-11-14 12:35:00,92.9,92.93,92.88,92.89,30700.0,75.8918,75.9163,75.8754,75.8836,30700.0
2013-11-14 12:40:00,92.89,92.91,92.88,92.88,17000.0,75.8836,75.8999,75.8754,75.8754,17000.0
2013-11-14 12:45:00,92.89,92.89,92.87,92.88,14700.0,75.8836,75.8836,75.8673,75.8754,14700.0
2013-11-14 12:50:00,92.88,92.9,92.87,92.89,6800.0,75.8754,75.8918,75.8673,75.8836,6800.0
2013-11-14 12:55:00,92.9,92.9,92.84,92.85,10700.0,75.8918,75.8918,75.8427,75.8509,10700.0
2013-11-14 13:00:00,92.85,92.92,92.84,92.92,34300.0,75.8509,75.9081,75.8427,75.9081,34300.0
2013-11-14 13:05:00,92.93,92.93,92.9,92.91,11600.0,75.9163,75.9163,75.8918,75.8999,11600.0
2013-11-14 13:10:00,92.92,92.92,92.88,92.88,14100.0,75.9081,75.9081,75.8754,75.8754,14100.0
2013-11-14 13:15:00,92.89,92.95,92.88,92.95,17000.0,75.8836,75.9326,75.8754,75.9326,17000.0
2013-11-14 13:20:00,92.95,92.96,92.92,92.92,8400.0,75.9326,75.9408,75.9081,75.9081,8400.0
2013-11-14 13:25:00,92.92,92.94,92.91,92.91,10600.0,75.9081,75.9244,75.8999,75.8999,10600.0
2013-11-14 13:30:00,92.92,92.93,92.9,92.91,7100.0,75.9081,75.9163,75.8918,75.8999,7100.0
2013-11-14 13:35:00,92.91,92.93,92.88,92.92,17200.0,75.8999,75.9163,75.8754,75.9081,17200.0
2013-11-14 13:40:00,92.93,92.94,92.91,92.91,7700.0,75.9163,75.9244,75.8999,75.8999,7700.0
2013-11-14 13:45:00,92.92,92.95,92.92,92.95,22600.0,75.9081,75.9326,75.9081,75.9326,22600.0
2013-11-14 13:50:00,92.95,92.95,92.9,92.93,20500.0,75.9326,75.9326,75.8918,75.9163,20500.0
2013-11-14 13:55:00,92.92,92.95,92.89,92.93,22500.0,75.9081,75.9326,75.8836,75.9163,22500.0
2013-11-14 14:00:00,92.95,92.95,92.91,92.94,28900.0,75.9326,75.9326,75.8999,75.9244,28900.0
2013-11-14 14:05:00,92.95,92.95,92.92,92.93,12700.0,75.9326,75.9326,75.9081,75.9163,12700.0
2013-11-14 14:10:00,92.92,92.95,92.92,92.94,10900.0,75.9081,75.9326,75.9081,75.9244,10900.0
2013-11-14 14:15:00,92.94,92.98,92.94,92.98,20800.0,75.9244,75.9571,75.9244,75.9571,20800.0
2013-11-14 14:20:00,92.98,93.01,92.98,93.0,32700.0,75.9571,75.9816,75.9571,75.9735,32700.0
2013-11-14 14:25:00,93.01,93.03,93.0,93.02,12200.0,75.9816,75.998,75.9735,75.9898,12200.0
2013-11-14 14:30:00,93.02,93.02,92.96,92.98,16700.0,75.9898,75.9898,75.9408,75.9571,16700.0
2013-11-14 14:35:00,92.99,93.0,92.98,93.0,8000.0,75.9653,75.9735,75.9571,75.9735,8000.0
2013-11-14 14:40:00,93.0,93.02,92.98,93.01,24900.0,75.9735,75.9898,75.9571,75.9816,24900.0
2013-11-14 14:45:00,93.01,93.02,92.99,93.01,17700.0,75.9816,75.9898,75.9653,75.9816,17700.0
2013-11-14 14:50:00,93.01,93.01,92.94,92.94,25100.0,75.9816,75.9816,75.9244,75.9244,25100.0
2013-11-14 14:55:00,92.95,92.97,92.95,92.97,24600.0,75.9326,75.9489,75.9326,75.9489,24600.0
2013-11-14 15:00:00,92.97,92.98,92.95,92.98,15000.0,75.9489,75.9571,75.9326,75.9571,15000.0
2013-11-14 15:05:00,92.97,93.03,92.97,93.01,21000.0,75.9489,75.998,75.9489,75.9816,21000.0
2013-11-14 15:10:00,93.03,93.08,93.02,93.03,32500.0,75.998,76.0388,75.9898,75.998,32500.0
2013-11-14 15:15:00,93.03,93.05,93.03,93.04,15200.0,75.998,76.0143,75.998,76.0061,15200.0
2013-11-14 15:20:00,93.03,93.04,93.0,93.02,29600.0,75.998,76.0061,75.9735,75.9898,29600.0
2013-11-14 15:25:00,93.03,93.03,93.01,93.01,12200.0,75.998,75.998,75.9816,75.9816,12200.0
2013-11-14 15:30:00,93.02,93.05,93.01,93.03,22600.0,75.9898,76.0143,75.9816,75.998,22600.0
2013-11-14 15:35:00,93.02,93.04,93.01,93.04,23300.0,75.9898,76.0061,75.9816,76.0061,23300.0
2013-11-14 15:40:00,93.04,93.09,93.03,93.09,25400.0,76.0061,76.047,75.998,76.047,25400.0
2013-11-14 15:45:00,93.09,93.09,93.06,93.06,15800.0,76.047,76.047,76.0225,76.0225,15800.0
2013-11-14 15:50:00,93.05,93.05,93.0,93.02,16700.0,76.0143,76.0143,75.9735,75.9898,16700.0
2013-11-14 15:55:00,93.02,93.07,93.01,93.04,34500.0,75.9898,76.0306,75.9816,76.0061,34500.0
2013-11-15 09:30:00,93.03,93.25,93.0,93.13,66600.0,75.998,76.1777,75.9735,76.0797,66600.0
2013-11-15 09:35:00,93.11,93.12,93.07,93.1,22700.0,76.0633,76.0715,76.0306,76.0551,22700.0
2013-11-15 09:40:00,93.08,93.11,93.05,93.11,12500.0,76.0388,76.0633,76.0143,76.0633,12500.0
2013-11-15 09:45:00,93.1,93.18,93.1,93.14,29400.0,76.0551,76.1205,76.0551,76.0878,29400.0
2013-11-15 09:50:00,93.15,93.15,93.1,93.11,27700.0,76.096,76.096,76.0551,76.0633,27700.0
2013-11-15 09:55:00,93.11,93.16,93.07,93.15,23300.0,76.0633,76.1042,76.0306,76.096,23300.0
2013-11-15 10:00:00,93.14,93.18,93.05,93.1,27400.0,76.0878,76.1205,76.0143,76.0551,27400.0
2013-11-15 10:05:00,93.1,93.14,93.08,93.14,23800.0,76.0551,76.0878,76.0388,76.0878,23800.0
2013-11-15 10:10:00,93.13,93.21,93.11,93.18,23500.0,76.0797,76.145,76.0633,76.1205,23500.0
2013-11-15 10:15:00,93.18,93.19,93.09,93.14,20700.0,76.1205,76.1287,76.047,76.0878,20700.0
2013-11-15 10:20:00,93.14,93.16,93.12,93.16,20500.0,76.0878,76.1042,76.0715,76.1042,20500.0
2013-11-15 10:25:00,93.15,93.22,93.15,93.18,17500.0,76.096,76.1532,76.096,76.1205,17500.0
2013-11-15 10:30:00,93.18,93.2,93.1,93.1,26400.0,76.1205,76.1368,76.0551,76.0551,26400.0
2013-11-15 10:35:00,93.12,93.14,93.11,93.13,12800.0,76.0715,76.0878,76.0633,76.0797,12800.0
2013-11-15 10:40:00,93.15,93.17,93.13,93.16,20700.0,76.096,76.1123,76.0797,76.1042,20700.0
2013-11-15 10:45:00,93.16,93.2,93.15,93.2,15600.0,76.1042,76.1368,76.096,76.1368,15600.0
2013-11-15 10:50:00,93.23,93.23,93.18,93.19,13800.0,76.1613,76.1613,76.1205,76.1287,13800.0
2013-11-15 10:55:00,93.2,93.2,93.17,93.19,11200.0,76.1368,76.1368,76.1123,76.1287,11200.0
2013-11-15 11:00:00,93.19,93.23,93.19,93.23,25300.0,76.1287,76.1613,76.1287,76.1613,25300.0
2013-11-15 11:05:00,93.22,93.23,93.19,93.21,18100.0,76.1532,76.1613,76.1287,76.145,18100.0
2013-11-15 11:10:00,93.21,93.25,93.21,93.23,8500.0,76.145,76.1777,76.145,76.1613,8500.0
2013-11-15 11:15:00,93.23,93.24,93.21,93.22,12400.0,76.1613,76.1695,76.145,76.1532,12400.0
2013-11-15 11:20:00,93.23,93.25,93.23,93.25,6800.0,76.1613,76.1777,76.1613,76.1777,6800.0
2013-11-15 11:25:00,93.24,93.27,93.23,93.23,20000.0,76.1695,76.194,76.1613,76.1613,20000.0
2013-11-15 11:30:00,93.23,93.24,93.2,93.2,13600.0,76.1613,76.1695,76.1368,76.1368,13600.0
2013-11-15 11:35:00,93.21,93.24,93.19,93.19,11000.0,76.145,76.1695,76.1287,76.1287,11000.0
2013-11-15 11:40:00,93.19,93.19,93.15,93.17,15800.0,76.1287,76.1287,76.096,76.1123,15800.0
2013-11-15 11:45:00,93.16,93.17,93.15,93.17,3300.0,76.1042,76.1123,76.096,76.1123,3300.0
2013-11-15 11:50:00,93.17,93.17,93.08,93.1,16400.0,76.1123,76.1123,76.0388,76.0551,16400.0
2013-11-15 11:55:00,93.11,93.12,93.1,93.12,7900.0,76.0633,76.0715,76.0551,76.0715,7900.0
2013-11-15 12:00:00,93.12,93.12,93.08,93.09,15300.0,76.0715,76.0715,76.0388,76.047,15300.0
2013-11-15 12:05:00,93.09,93.14,93.08,93.14,11900.0,76.047,76.0878,76.0388,76.0878,11900.0
2013-11-15 12:10:00,93.14,93.15,93.14,93.15,16900.0,76.0878,76.096,76.0878,76.096,16900.0
2013-11-15 12:15:00,93.15,93.16,93.14,93.14,12500.0,76.096,76.1042,76.0878,76.0878,12500.0
2013-11-15 12:20:00,93.14,93.16,93.13,93.14,105000.0,76.0878,76.1042,76.0797,76.0878,105000.0
2013-11-15 12:25:00,93.14,93.15,93.13,93.13,10500.0,76.0878,76.096,76.0797,76.0797,10500.0
2013-11-15 12:30:00,93.14,93.16,93.13,93.15,47200.0,76.0878,76.1042,76.0797,76.096,47200.0
2013-11-15 12:35:00,93.13,93.14,93.11,93.11,8300.0,76.0797,76.0878,76.0633,76.0633,8300.0
2013-11-15 12:40:00,93.11,93.14,93.1,93.14,7500.0,76.0633,76.0878,76.0551,76.0878,7500.0
2013-11-15 12:45:00,93.14,93.14,93.12,93.12,7200.0,76.0878,76.0878,76.0715,76.0715,7200.0
2013-11-15 12:50:00,93.11,93.13,93.09,93.11,24000.0,76.0633,76.0797,76.047,76.0633,24000.0
2013-11-15 12:55:00,93.11,93.11,93.08,93.09,6800.0,76.0633,76.0633,76.0388,76.047,6800.0
2013-11-15 13:00:00,93.09,93.11,93.09,93.11,13900.0,76.047,76.0633,76.047,76.0633,13900.0
2013-11-15 13:05:00,93.1,93.13,93.1,93.12,9500.0,76.0551,76.0797,76.0551,76.0715,9500.0
2013-11-15 13:10:00,93.13,93.16,93.13,93.15,53900.0,76.0797,76.1042,76.0797,76.096,53900.0
2013-11-15 13:15:00,93.14,93.15,93.14,93.14,10500.0,76.0878,76.096,76.0878,76.0878,10500.0
2013-11-15 13:20:00,93.15,93.18,93.15,93.18,8800.0,76.096,76.1205,76.096,76.1205,8800.0
2013-11-15 13:25:00,93.17,93.22,93.17,93.19,16100.0,76.1123,76.1532,76.1123,76.1287,16100.0
2013-11-15 13:30:00,93.2,93.23,93.19,93.21,10000.0,76.1368,76.1613,76.1287,76.145,10000.0
2013-11-15 13:35:00,93.21,93.24,93.21,93.24,17900.0,76.145,76.1695,76.145,76.1695,17900.0
2013-11-15 13:40:00,93.24,93.25,93.22,93.25,13700.0,76.1695,76.1777,76.1532,76.1777,13700.0
2013-11-15 13:45:00,93.24,93.25,93.22,93.22,8200.0,76.1695,76.1777,76.1532,76.1532,8200.0
2013-11-15 13:50:00,93.23,93.23,93.19,93.2,14800.0,76.1613,76.1613,76.1287,76.1368,14800.0
2013-11-15 13:55:00,93.21,93.21,93.18,93.18,6900.0,76.145,76.145,76.1205,76.1205,6900.0
2013-11-15 14:00:00,93.19,93.24,93.19,93.24,11700.0,76.1287,76.1695,76.1287,76.1695,11700.0
2013-11-15 14:05:00,93.24,93.25,93.23,93.25,10500.0,76.1695,76.1777,76.1613,76.1777,10500.0
2013-11-15 14:10:00,93.24,93.25,93.23,93.25,4900.0,76.1695,76.1777,76.1613,76.1777,4900.0
2013-11-15 14:15:00,93.26,93.27,93.24,93.24,21100.0,76.1859,76.194,76.1695,76.1695,21100.0
2013-11-15 14:20:00,93.25,93.27,93.24,93.24,17900.0,76.1777,76.194,76.1695,76.1695,17900.0
2013-11-15 14:25:00,93.25,93.28,93.24,93.25,20000.0,76.1777,76.2022,76.1695,76.1777,20000.0
2013-11-15 14:30:00,93.24,93.27,93.24,93.27,20700.0,76.1695,76.194,76.1695,76.194,20700.0
2013-11-15 14:35:00,93.27,93.28,93.26,93.26,12900.0,76.194,76.2022,76.1859,76.1859,12900.0
2013-11-15 14:40:00,93.27,93.27,93.25,93.27,9400.0,76.194,76.194,76.1777,76.194,9400.0
2013-11-15 14:45:00,93.26,93.28,93.25,93.28,63600.0,76.1859,76.2022,76.1777,76.2022,63600.0
2013-11-15 14:50:00,93.27,93.27,93.25,93.26,7600.0,76.194,76.194,76.1777,76.1859,7600.0
2013-11-15 14:55:00,93.26,93.28,93.26,93.27,13200.0,76.1859,76.2022,76.1859,76.194,13200.0
2013-11-15 15:00:00,93.27,93.33,93.26,93.32,25000.0,76.194,76.243,76.1859,76.2349,25000.0
2013-11-15 15:05:00,93.32,93.35,93.31,93.35,12100.0,76.2349,76.2594,76.2267,76.2594,12100.0
2013-11-15 15:10:00,93.34,93.36,93.33,93.35,13100.0,76.2512,76.2675,76.243,76.2594,13100.0
2013-11-15 15:15:00,93.34,93.38,93.33,93.37,17500.0,76.2512,76.2839,76.243,76.2757,17500.0
2013-11-15 15:20:00,93.38,93.39,93.36,93.38,31500.0,76.2839,76.292,76.2675,76.2839,31500.0
2013-11-15 15:25:00,93.37,93.4,93.36,93.4,21600.0,76.2757,76.3002,76.2675,76.3002,21600.0
2013-11-15 15:30:00,93.39,93.41,93.39,93.41,23800.0,76.292,76.3084,76.292,76.3084,23800.0
2013-11-15 15:35:00,93.41,93.43,93.38,93.38,34400.0,76.3084,76.3247,76.2839,76.2839,34400.0
2013-11-15 15:40:00,93.39,93.41,93.36,93.37,23800.0,76.292,76.3084,76.2675,76.2757,23800.0
2013-11-15 15:45:00,93.37,93.39,93.34,93.37,30600.0,76.2757,76.292,76.2512,76.2757,30600.0
2013-11-15 15:50:00,93.37,93.39,93.37,93.37,19000.0,76.2757,76.292,76.2757,76.2757,19000.0
2013-11-15 15:55:00,93.38,93.44,93.38,93.44,64100.0,76.2839,76.3329,76.2839,76.3329,64100.0
2013-11-18 09:30:00,93.72,93.72,93.58,93.61,141300.0,76.5616,76.5616,76.4473,76.4718,141300.0
2013-11-18 09:35:00,93.63,93.66,93.6,93.64,30800.0,76.4881,76.5126,76.4636,76.4963,30800.0
2013-11-18 09:40:00,93.63,93.63,93.46,93.46,46700.0,76.4881,76.4881,76.3492,76.3492,46700.0
2013-11-18 09:45:00,93.47,93.5,93.44,93.45,28300.0,76.3574,76.3819,76.3329,76.3411,28300.0
2013-11-18 09:50:00,93.45,93.51,93.45,93.48,26500.0,76.3411,76.3901,76.3411,76.3656,26500.0
2013-11-18 09:55:00,93.47,93.47,93.3,93.34,437900.0,76.3574,76.3574,76.2185,76.2512,437900.0
2013-11-18 10:00:00,93.34,93.34,93.27,93.31,54500.0,76.2512,76.2512,76.194,76.2267,54500.0
2013-11-18 10:05:00,93.3,93.4,93.27,93.38,19900.0,76.2185,76.3002,76.194,76.2839,19900.0
2013-11-18 10:10:00,93.38,93.39,93.33,93.37,20800.0,76.2839,76.292,76.243,76.2757,20800.0
2013-11-18 10:15:00,93.37,93.44,93.37,93.42,79700.0,76.2757,76.3329,76.2757,76.3166,79700.0
2013-11-18 10:20:00,93.43,93.5,93.43,93.44,44800.0,76.3247,76.3819,76.3247,76.3329,44800.0
2013-11-18 10:25:00,93.44,93.46,93.43,93.43,10200.0,76.3329,76.3492,76.3247,76.3247,10200.0
2013-11-18 10:30:00,93.46,93.46,93.4,93.44,27500.0,76.3492,76.3492,76.3002,76.3329,27500.0
2013-11-18 10:35:00,93.43,93.49,93.43,93.44,26700.0,76.3247,76.3737,76.3247,76.3329,26700.0
2013-11-18 10:40:00,93.43,93.45,93.42,93.42,14000.0,76.3247,76.3411,76.3166,76.3166,14000.0
2013-11-18 10:45:00,93.43,93.48,93.43,93.47,15200.0,76.3247,76.3656,76.3247,76.3574,15200.0
2013-11-18 10:50:00,93.47,93.51,93.47,93.51,21000.0,76.3574,76.3901,76.3574,76.3901,21000.0
2013-11-18 10:55:00,93.51,93.53,93.49,93.52,16700.0,76.3901,76.4064,76.3737,76.3982,16700.0
2013-11-18 11:00:00,93.54,93.59,93.53,93.58,39100.0,76.4146,76.4554,76.4064,76.4473,39100.0
2013-11-18 11:05:00,93.58,93.6,93.56,93.56,13700.0,76.4473,76.4636,76.4309,76.4309,13700.0
2013-11-18 11:10:00,93.55,93.58,93.55,93.58,30400.0,76.4228,76.4473,76.4228,76.4473,30400.0
2013-11-18 11:15:00,93.57,93.58,93.55,93.57,21800.0,76.4391,76.4473,76.4228,76.4391,21800.0
2013-11-18 11:20:00,93.57,93.59,93.55,93.58,18300.0,76.4391,76.4554,76.4228,76.4473,18300.0
2013-11-18 11:25:00,93.58,93.59,93.56,93.58,26700.0,76.4473,76.4554,76.4309,76.4473,26700.0
2013-11-18 11:30:00,93.57,93.6,93.5,93.51,22300.0,76.4391,76.4636,76.3819,76.3901,22300.0
2013-11-18 11:35:00,93.5,93.5,93.46,93.47,22800.0,76.3819,76.3819,76.3492,76.3574,22800.0
2013-11-18 11:40:00,93.46,93.48,93.43,93.47,15000.0,76.3492,76.3656,76.3247,76.3574,15000.0
2013-11-18 11:45:00,93.47,93.47,93.41,93.43,192300.0,76.3574,76.3574,76.3084,76.3247,192300.0
2013-11-18 11:50:00,93.43,93.46,93.42,93.42,469600.0,76.3247,76.3492,76.3166,76.3166,469600.0
2013-11-18 11:55:00,93.43,93.44,93.41,93.43,47400.0,76.3247,76.3329,76.3084,76.3247,47400.0
2013-11-18 12:00:00,93.42,93.45,93.42,93.44,28100.0,76.3166,76.3411,76.3166,76.3329,28100.0
2013-11-18 12:05:00,93.45,93.48,93.44,93.46,19100.0,76.3411,76.3656,76.3329,76.3492,19100.0
2013-11-18 12:10:00,93.45,93.45,93.41,93.44,19400.0,76.3411,76.3411,76.3084,76.3329,19400.0
2013-11-18 12:15:00,93.44,93.45,93.42,93.43,53800.0,76.3329,76.3411,76.3166,76.3247,53800.0
2013-11-18 12:20:00,93.44,93.46,93.43,93.46,29100.0,76.3329,76.3492,76.3247,76.3492,29100.0
2013-11-18 12:25:00,93.46,93.48,93.45,93.47,23400.0,76.3492,76.3656,76.3411,76.3574,23400.0
2013-11-18 12:30:00,93.46,93.49,93.46,93.48,2800.0,76.3492,76.3737,76.3492,76.3656,2800.0
2013-11-18 12:35:00,93.48,93.48,93.4,93.4,27400.0,76.3656,76.3656,76.3002,76.3002,27400.0
2013-11-18 12:40:00,93.4,93.41,93.37,93.38,16300.0,76.3002,76.3084,76.2757,76.2839,16300.0
2013-11-18 12:45:00,93.38,93.41,93.37,93.39,14000.0,76.2839,76.3084,76.2757,76.292,14000.0
2013-11-18 12:50:00,93.39,93.4,93.37,93.4,18000.0,76.292,76.3002,76.2757,76.3002,18000.0
2013-11-18 12:55:00,93.4,93.4,93.39,93.39,16000.0,76.3002,76.3002,76.292,76.292,16000.0
2013-11-18 13:00:00,93.39,93.4,93.38,93.4,18800.0,76.292,76.3002,76.2839,76.3002,18800.0
2013-11-18 13:05:00,93.41,93.41,93.38,93.4,8800.0,76.3084,76.3084,76.2839,76.3002,8800.0
2013-11-18 13:10:00,93.4,93.46,93.39,93.46,7500.0,76.3002,76.3492,76.292,76.3492,7500.0
2013-11-18 13:15:00,93.43,93.45,93.42,93.45,18300.0,76.3247,76.3411,76.3166,76.3411,18300.0
2013-11-18 13:20:00,93.45,93.47,93.44,93.45,21700.0,76.3411,76.3574,76.3329,76.3411,21700.0
2013-11-18 13:25:00,93.45,93.47,93.45,93.47,10700.0,76.3411,76.3574,76.3411,76.3574,10700.0
2013-11-18 13:30:00,93.47,93.47,93.45,93.47,8300.0,76.3574,76.3574,76.3411,76.3574,8300.0
2013-11-18 13:35:00,93.46,93.48,93.46,93.46,12000.0,76.3492,76.3656,76.3492,76.3492,12000.0
2013-11-18 13:40:00,93.46,93.46,93.43,93.43,5600.0,76.3492,76.3492,76.3247,76.3247,5600.0
2013-11-18 13:45:00,93.43,93.45,93.42,93.43,12500.0,76.3247,76.3411,76.3166,76.3247,12500.0
2013-11-18 13:50:00,93.42,93.43,93.41,93.42,3400.0,76.3166,76.3247,76.3084,76.3166,3400.0
2013-11-18 13:55:00,93.42,93.45,93.42,93.45,3400.0,76.3166,76.3411,76.3166,76.3411,3400.0
2013-11-18 14:00:00,93.43,93.45,93.43,93.43,6400.0,76.3247,76.3411,76.3247,76.3247,6400.0
2013-11-18 14:05:00,93.44,93.46,93.44,93.44,5700.0,76.3329,76.3492,76.3329,76.3329,5700.0
2013-11-18 14:10:00,93.44,93.45,93.42,93.43,22700.0,76.3329,76.3411,76.3166,76.3247,22700.0
2013-11-18 14:15:00,93.43,93.45,93.42,93.45,17000.0,76.3247,76.3411,76.3166,76.3411,17000.0
2013-11-18 14:20:00,93.45,93.45,93.43,93.44,8000.0,76.3411,76.3411,76.3247,76.3329,8000.0
2013-11-18 14:25:00,93.44,93.49,93.44,93.49,10700.0,76.3329,76.3737,76.3329,76.3737,10700.0
2013-11-18 14:30:00,93.49,93.49,93.43,93.43,11500.0,76.3737,76.3737,76.3247,76.3247,11500.0
2013-11-18 14:35:00,93.42,93.42,93.39,93.41,10900.0,76.3166,76.3166,76.292,76.3084,10900.0
2013-11-18 14:40:00,93.4,93.4,93.29,93.31,56600.0,76.3002,76.3002,76.2104,76.2267,56600.0
2013-11-18 14:45:00,93.29,93.31,93.22,93.23,24900.0,76.2104,76.2267,76.1532,76.1613,24900.0
2013-11-18 14:50:00,93.23,93.27,93.23,93.26,16600.0,76.1613,76.194,76.1613,76.1859,16600.0
2013-11-18 14:55:00,93.27,93.27,93.21,93.21,11200.0,76.194,76.194,76.145,76.145,11200.0
2013-11-18 15:00:00,93.2,93.2,93.13,93.16,17000.0,76.1368,76.1368,76.0797,76.1042,17000.0
2013-11-18 15:05:00,93.16,93.19,93.06,93.06,12800.0,76.1042,76.1287,76.0225,76.0225,12800.0
2013-11-18 15:10:00,93.06,93.08,92.89,92.91,38800.0,76.0225,76.0388,75.8836,75.8999,38800.0
2013-11-18 15:15:00,92.91,92.99,92.83,92.98,59100.0,75.8999,75.9653,75.8346,75.9571,59100.0
2013-11-18 15:20:00,92.99,92.99,92.89,92.89,12400.0,75.9653,75.9653,75.8836,75.8836,12400.0
2013-11-18 15:25:00,92.88,92.91,92.8,92.9,43700.0,75.8754,75.8999,75.8101,75.8918,43700.0
2013-11-18 15:30:00,92.89,92.89,92.78,92.86,55300.0,75.8836,75.8836,75.7937,75.8591,55300.0
2013-11-18 15:35:00,92.86,92.93,92.85,92.93,25400.0,75.8591,75.9163,75.8509,75.9163,25400.0
2013-11-18 15:40:00,92.93,92.95,92.87,92.94,20500.0,75.9163,75.9326,75.8673,75.9244,20500.0
2013-11-18 15:45:00,92.94,92.95,92.88,92.92,64000.0,75.9244,75.9326,75.8754,75.9081,64000.0
2013-11-18 15:50:00,92.91,92.95,92.84,92.85,33300.0,75.8999,75.9326,75.8427,75.8509,33300.0
2013-11-18 15:55:00,92.85,92.98,92.84,92.97,52900.0,75.8509,75.9571,75.8427,75.9489,52900.0
2013-11-19 09:30:00,92.98,93.03,92.93,92.95,54700.0,75.9571,75.998,75.9163,75.9326,54700.0
2013-11-19 09:35:00,92.93,93.01,92.93,92.99,9000.0,75.9163,75.9816,75.9163,75.9653,9000.0
2013-11-19 09:40:00,92.92,92.93,92.78,92.81,24600.0,75.9081,75.9163,75.7937,75.8182,24600.0
2013-11-19 09:45:00,92.8,92.8,92.67,92.72,14600.0,75.8101,75.8101,75.7039,75.7447,14600.0
2013-11-19 09:50:00,92.74,92.95,92.73,92.95,18900.0,75.7611,75.9326,75.7529,75.9326,18900.0
2013-11-19 09:55:00,92.94,92.99,92.92,92.96,11100.0,75.9244,75.9653,75.9081,75.9408,11100.0
2013-11-19 10:00:00,92.96,93.07,92.96,93.04,31300.0,75.9408,76.0306,75.9408,76.0061,31300.0
2013-11-19 10:05:00,93.05,93.12,93.04,93.08,24800.0,76.0143,76.0715,76.0061,76.0388,24800.0
2013-11-19 10:10:00,93.09,93.11,93.04,93.08,9100.0,76.047,76.0633,76.0061,76.0388,9100.0
2013-11-19 10:15:00,93.08,93.16,93.08,93.11,17500.0,76.0388,76.1042,76.0388,76.0633,17500.0
2013-11-19 10:20:00,93.11,93.12,93.07,93.09,6100.0,76.0633,76.0715,76.0306,76.047,6100.0
2013-11-19 10:25:00,93.08,93.09,93.04,93.05,12400.0,76.0388,76.047,76.0061,76.0143,12400.0
2013-11-19 10:30:00,93.04,93.07,93.02,93.05,9000.0,76.0061,76.0306,75.9898,76.0143,9000.0
2013-11-19 10:35:00,93.04,93.2,93.04,93.16,27000.0,76.0061,76.1368,76.0061,76.1042,27000.0
2013-11-19 10:40:00,93.15,93.19,93.14,93.15,12200.0,76.096,76.1287,76.0878,76.096,12200.0
2013-11-19 10:45:00,93.16,93.22,93.1,93.1,16800.0,76.1042,76.1532,76.0551,76.0551,16800.0
2013-11-19 10:50:00,93.1,93.11,93.07,93.09,27100.0,76.0551,76.0633,76.0306,76.047,27100.0
2013-11-19 10:55:00,93.09,93.14,93.09,93.13,14100.0,76.047,76.0878,76.047,76.0797,14100.0
2013-11-19 11:00:00,93.13,93.15,93.08,93.08,6800.0,76.0797,76.096,76.0388,76.0388,6800.0
2013-11-19 11:05:00,93.09,93.15,93.09,93.11,10400.0,76.047,76.096,76.047,76.0633,10400.0
2013-11-19 11:10:00,93.09,93.09,93.0,93.01,40100.0,76.047,76.047,75.9735,75.9816,40100.0
2013-11-19 11:15:00,93.01,93.05,92.99,93.05,12600.0,75.9816,76.0143,75.9653,76.0143,12600.0
2013-11-19 11:20:00,93.04,93.04,92.97,92.97,9700.0,76.0061,76.0061,75.9489,75.9489,9700.0
2013-11-19 11:25:00,92.97,92.98,92.94,92.98,15500.0,75.9489,75.9571,75.9244,75.9571,15500.0
2013-11-19 11:30:00,92.97,93.01,92.96,92.99,15000.0,75.9489,75.9816,75.9408,75.9653,15000.0
2013-11-19 11:35:00,93.0,93.01,92.97,92.97,12200.0,75.9735,75.9816,75.9489,75.9489,12200.0
2013-11-19 11:40:00,92.95,92.95,92.85,92.85,20100.0,75.9326,75.9326,75.8509,75.8509,20100.0
2013-11-19 11:45:00,92.85,92.92,92.85,92.89,24200.0,75.8509,75.9081,75.8509,75.8836,24200.0
2013-11-19 11:50:00,92.9,92.96,92.9,92.96,16600.0,75.8918,75.9408,75.8918,75.9408,16600.0
2013-11-19 11:55:00,92.97,92.97,92.94,92.96,11100.0,75.9489,75.9489,75.9244,75.9408,11100.0
2013-11-19 12:00:00,92.96,92.97,92.93,92.97,18600.0,75.9408,75.9489,75.9163,75.9489,18600.0
2013-11-19 12:05:00,92.97,93.08,92.97,93.07,60900.0,75.9489,76.0388,75.9489,76.0306,60900.0
2013-11-19 12:10:00,93.07,93.08,93.04,93.06,53600.0,76.0306,76.0388,76.0061,76.0225,53600.0
2013-11-19 12:15:00,93.07,93.07,93.03,93.03,20900.0,76.0306,76.0306,75.998,75.998,20900.0
2013-11-19 12:20:00,93.01,93.1,93.01,93.1,37000.0,75.9816,76.0551,75.9816,76.0551,37000.0
2013-11-19 12:25:00,93.1,93.11,93.09,93.09,6000.0,76.0551,76.0633,76.047,76.047,6000.0
2013-11-19 12:30:00,93.09,93.09,93.06,93.09,3700.0,76.047,76.047,76.0225,76.047,3700.0
2013-11-19 12:35:00,93.1,93.1,93.06,93.07,15800.0,76.0551,76.0551,76.0225,76.0306,15800.0
2013-11-19 12:40:00,93.06,93.07,93.01,93.04,6200.0,76.0225,76.0306,75.9816,76.0061,6200.0
2013-11-19 12:45:00,93.05,93.06,93.04,93.06,9800.0,76.0143,76.0225,76.0061,76.0225,9800.0
2013-11-19 12:50:00,93.06,93.06,93.03,93.03,8500.0,76.0225,76.0225,75.998,75.998,8500.0
2013-11-19 12:55:00,93.02,93.02,92.91,92.92,10600.0,75.9898,75.9898,75.8999,75.9081,10600.0
2013-11-19 13:00:00,92.91,92.93,92.87,92.91,28100.0,75.8999,75.9163,75.8673,75.8999,28100.0
2013-11-19 13:05:00,92.92,92.92,92.83,92.88,16700.0,75.9081,75.9081,75.8346,75.8754,16700.0
2013-11-19 13:10:00,92.87,92.88,92.82,92.82,12100.0,75.8673,75.8754,75.8264,75.8264,12100.0
2013-11-19 13:15:00,92.84,92.87,92.83,92.85,18600.0,75.8427,75.8673,75.8346,75.8509,18600.0
2013-11-19 13:20:00,92.84,92.85,92.7,92.7,33700.0,75.8427,75.8509,75.7284,75.7284,33700.0
2013-11-19 13:25:00,92.69,92.73,92.65,92.65,38300.0,75.7202,75.7529,75.6875,75.6875,38300.0
2013-11-19 13:30:00,92.63,92.7,92.58,92.69,39600.0,75.6712,75.7284,75.6303,75.7202,39600.0
2013-11-19 13:35:00,92.68,92.73,92.65,92.67,18100.0,75.712,75.7529,75.6875,75.7039,18100.0
2013-11-19 13:40:00,92.66,92.74,92.64,92.73,10800.0,75.6957,75.7611,75.6794,75.7529,10800.0
2013-11-19 13:45:00,92.74,92.74,92.66,92.67,9300.0,75.7611,75.7611,75.6957,75.7039,9300.0
2013-11-19 13:50:00,92.67,92.67,92.57,92.63,30300.0,75.7039,75.7039,75.6222,75.6712,30300.0
2013-11-19 13:55:00,92.62,92.65,92.55,92.59,38400.0,75.663,75.6875,75.6058,75.6385,38400.0
2013-11-19 14:00:00,92.59,92.72,92.58,92.65,19000.0,75.6385,75.7447,75.6303,75.6875,19000.0
2013-11-19 14:05:00,92.65,92.7,92.56,92.56,43500.0,75.6875,75.7284,75.614,75.614,43500.0
2013-11-19 14:10:00,92.56,92.64,92.55,92.63,26500.0,75.614,75.6794,75.6058,75.6712,26500.0
2013-11-19 14:15:00,92.62,92.68,92.62,92.67,14100.0,75.663,75.712,75.663,75.7039,14100.0
2013-11-19 14:20:00,92.66,92.66,92.61,92.63,63900.0,75.6957,75.6957,75.6549,75.6712,63900.0
2013-11-19 14:25:00,92.62,92.64,92.56,92.56,39000.0,75.663,75.6794,75.614,75.614,39000.0
2013-11-19 14:30:00,92.58,92.69,92.58,92.69,16200.0,75.6303,75.7202,75.6303,75.7202,16200.0
2013-11-19 14:35:00,92.69,92.83,92.69,92.82,44100.0,75.7202,75.8346,75.7202,75.8264,44100.0
2013-11-19 14:40:00,92.82,92.85,92.77,92.77,11900.0,75.8264,75.8509,75.7856,75.7856,11900.0
2013-11-19 14:45:00,92.78,92.82,92.77,92.78,33400.0,75.7937,75.8264,75.7856,75.7937,33400.0
2013-11-19 14:50:00,92.77,92.77,92.72,92.75,23300.0,75.7856,75.7856,75.7447,75.7692,23300.0
2013-11-19 14:55:00,92.73,92.74,92.72,92.72,23700.0,75.7529,75.7611,75.7447,75.7447,23700.0
2013-11-19 15:00:00,92.72,92.8,92.72,92.75,34600.0,75.7447,75.8101,75.7447,75.7692,34600.0
2013-11-19 15:05:00,92.76,92.84,92.75,92.82,16900.0,75.7774,75.8427,75.7692,75.8264,16900.0
2013-11-19 15:10:00,92.8,92.85,92.79,92.83,29100.0,75.8101,75.8509,75.8019,75.8346,29100.0
2013-11-19 15:15:00,92.86,92.92,92.86,92.9,46500.0,75.8591,75.9081,75.8591,75.8918,46500.0
2013-11-19 15:20:00,92.88,92.88,92.81,92.82,17200.0,75.8754,75.8754,75.8182,75.8264,17200.0
2013-11-19 15:25:00,92.84,92.86,92.81,92.82,19800.0,75.8427,75.8591,75.8182,75.8264,19800.0
2013-11-19 15:30:00,92.83,92.83,92.71,92.73,30100.0,75.8346,75.8346,75.7365,75.7529,30100.0
2013-11-19 15:35:00,92.73,92.75,92.68,92.69,21200.0,75.7529,75.7692,75.712,75.7202,21200.0
2013-11-19 15:40:00,92.69,92.71,92.65,92.69,27000.0,75.7202,75.7365,75.6875,75.7202,27000.0
2013-11-19 15:45:00,92.7,92.7,92.64,92.69,19100.0,75.7284,75.7284,75.6794,75.7202,19100.0
2013-11-19 15:50:00,92.69,92.73,92.66,92.67,23400.0,75.7202,75.7529,75.6957,75.7039,23400.0
2013-11-19 15:55:00,92.68,92.76,92.67,92.7,35300.0,75.712,75.7774,75.7039,75.7284,35300.0
2013-11-20 09:30:00,92.89,92.97,92.76,92.94,44900.0,75.8836,75.9489,75.7774,75.9244,44900.0
2013-11-20 09:35:00,92.92,92.95,92.85,92.85,12300.0,75.9081,75.9326,75.8509,75.8509,12300.0
2013-11-20 09:40:00,92.81,92.86,92.8,92.83,9500.0,75.8182,75.8591,75.8101,75.8346,9500.0
2013-11-20 09:45:00,92.81,92.88,92.76,92.84,36700.0,75.8182,75.8754,75.7774,75.8427,36700.0
2013-11-20 09:50:00,92.86,92.86,92.72,92.74,22700.0,75.8591,75.8591,75.7447,75.7611,22700.0
2013-11-20 09:55:00,92.75,92.91,92.72,92.87,10200.0,75.7692,75.8999,75.7447,75.8673,10200.0
2013-11-20 10:00:00,92.85,92.87,92.74,92.84,15500.0,75.8509,75.8673,75.7611,75.8427,15500.0
2013-11-20 10:05:00,92.86,92.88,92.82,92.85,14400.0,75.8591,75.8754,75.8264,75.8509,14400.0
2013-11-20 10:10:00,92.87,92.96,92.87,92.95,10300.0,75.8673,75.9408,75.8673,75.9326,10300.0
2013-11-20 10:15:00,92.97,92.98,92.91,92.93,17400.0,75.9489,75.9571,75.8999,75.9163,17400.0
2013-11-20 10:20:00,92.95,93.18,92.95,93.07,91100.0,75.9326,76.1205,75.9326,76.0306,91100.0
2013-11-20 10:25:00,93.09,93.12,92.97,93.01,22000.0,76.047,76.0715,75.9489,75.9816,22000.0
2013-11-20 10:30:00,93.02,93.04,92.9,92.9,14500.0,75.9898,76.0061,75.8918,75.8918,14500.0
2013-11-20 10:35:00,92.9,92.9,92.78,92.89,40400.0,75.8918,75.8918,75.7937,75.8836,40400.0
2013-11-20 10:40:00,92.86,92.9,92.85,92.89,9800.0,75.8591,75.8918,75.8509,75.8836,9800.0
2013-11-20 10:45:00,92.89,93.0,92.88,92.99,61900.0,75.8836,75.9735,75.8754,75.9653,61900.0
2013-11-20 10:50:00,92.98,93.0,92.92,92.99,11900.0,75.9571,75.9735,75.9081,75.9653,11900.0
2013-11-20 10:55:00,92.97,92.99,92.92,92.97,8500.0,75.9489,75.9653,75.9081,75.9489,8500.0
2013-11-20 11:00:00,92.97,92.97,92.87,92.92,11500.0,75.9489,75.9489,75.8673,75.9081,11500.0
2013-11-20 11:05:00,92.92,93.02,92.91,92.98,14700.0,75.9081,75.9898,75.8999,75.9571,14700.0
2013-11-20 11:10:00,92.97,92.99,92.92,92.94,26100.0,75.9489,75.9653,75.9081,75.9244,26100.0
2013-11-20 11:15:00,92.95,92.95,92.9,92.92,8600.0,75.9326,75.9326,75.8918,75.9081,8600.0
2013-11-20 11:20:00,92.91,92.94,92.9,92.94,31400.0,75.8999,75.9244,75.8918,75.9244,31400.0
2013-11-20 11:25:00,92.94,93.0,92.93,92.97,20200.0,75.9244,75.9735,75.9163,75.9489,20200.0
2013-11-20 11:30:00,92.98,92.98,92.95,92.96,4100.0,75.9571,75.9571,75.9326,75.9408,4100.0
2013-11-20 11:35:00,92.97,93.03,92.95,92.95,17400.0,75.9489,75.998,75.9326,75.9326,17400.0
2013-11-20 11:40:00,92.95,92.97,92.93,92.94,7500.0,75.9326,75.9489,75.9163,75.9244,7500.0
2013-11-20 11:45:00,92.94,92.95,92.9,92.9,18500.0,75.9244,75.9326,75.8918,75.8918,18500.0
2013-11-20 11:50:00,92.93,92.96,92.93,92.95,5300.0,75.9163,75.9408,75.9163,75.9326,5300.0
2013-11-20 11:55:00,92.96,92.98,92.93,92.94,12600.0,75.9408,75.9571,75.9163,75.9244,12600.0
2013-11-20 12:00:00,92.95,93.0,92.93,92.98,7500.0,75.9326,75.9735,75.9163,75.9571,7500.0
2013-11-20 12:05:00,92.97,93.01,92.97,93.0,5500.0,75.9489,75.9816,75.9489,75.9735,5500.0
2013-11-20 12:10:00,93.0,93.0,92.96,92.98,12200.0,75.9735,75.9735,75.9408,75.9571,12200.0
2013-11-20 12:15:00,92.98,93.01,92.97,93.01,4000.0,75.9571,75.9816,75.9489,75.9816,4000.0
2013-11-20 12:20:00,93.0,93.02,93.0,93.0,13600.0,75.9735,75.9898,75.9735,75.9735,13600.0
2013-11-20 12:25:00,93.01,93.01,92.96,92.96,15000.0,75.9816,75.9816,75.9408,75.9408,15000.0
2013-11-20 12:30:00,92.96,92.96,92.93,92.93,7500.0,75.9408,75.9408,75.9163,75.9163,7500.0
2013-11-20 12:35:00,92.95,92.98,92.92,92.93,14600.0,75.9326,75.9571,75.9081,75.9163,14600.0
2013-11-20 12:40:00,92.92,92.92,92.9,92.9,6900.0,75.9081,75.9081,75.8918,75.8918,6900.0
2013-11-20 12:45:00,92.9,92.93,92.9,92.92,1900.0,75.8918,75.9163,75.8918,75.9081,1900.0
2013-11-20 12:50:00,92.92,92.92,92.89,92.9,4700.0,75.9081,75.9081,75.8836,75.8918,4700.0
2013-11-20 12:55:00,92.89,92.9,92.88,92.88,3800.0,75.8836,75.8918,75.8754,75.8754,3800.0
2013-11-20 13:00:00,92.88,92.93,92.88,92.91,19700.0,75.8754,75.9163,75.8754,75.8999,19700.0
2013-11-20 13:05:00,92.92,92.93,92.91,92.91,29900.0,75.9081,75.9163,75.8999,75.8999,29900.0
2013-11-20 13:10:00,92.91,92.93,92.91,92.92,12300.0,75.8999,75.9163,75.8999,75.9081,12300.0
2013-11-20 13:15:00,92.9,92.9,92.87,92.87,9500.0,75.8918,75.8918,75.8673,75.8673,9500.0
2013-11-20 13:20:00,92.86,92.87,92.85,92.85,2100.0,75.8591,75.8673,75.8509,75.8509,2100.0
2013-11-20 13:25:00,92.85,92.88,92.85,92.88,8600.0,75.8509,75.8754,75.8509,75.8754,8600.0
2013-11-20 13:30:00,92.88,92.9,92.87,92.88,3200.0,75.8754,75.8918,75.8673,75.8754,3200.0
2013-11-20 13:35:00,92.89,92.9,92.89,92.89,2600.0,75.8836,75.8918,75.8836,75.8836,2600.0
2013-11-20 13:40:00,92.9,92.92,92.9,92.91,26600.0,75.8918,75.9081,75.8918,75.8999,26600.0
2013-11-20 13:45:00,92.93,92.94,92.91,92.92,8800.0,75.9163,75.9244,75.8999,75.9081,8800.0
2013-11-20 13:50:00,92.92,92.93,92.91,92.91,10200.0,75.9081,75.9163,75.8999,75.8999,10200.0
2013-11-20 13:55:00,92.92,92.92,92.89,92.9,14200.0,75.9081,75.9081,75.8836,75.8918,14200.0
2013-11-20 14:00:00,92.89,92.89,92.69,92.84,105300.0,75.8836,75.8836,75.7202,75.8427,105300.0
2013-11-20 14:05:00,92.82,92.86,92.65,92.69,48800.0,75.8264,75.8591,75.6875,75.7202,48800.0
2013-11-20 14:10:00,92.7,92.72,92.46,92.52,91200.0,75.7284,75.7447,75.5323,75.5813,91200.0
2013-11-20 14:15:00,92.51,92.75,92.48,92.74,47700.0,75.5732,75.7692,75.5487,75.7611,47700.0
2013-11-20 14:20:00,92.74,92.74,92.62,92.71,30500.0,75.7611,75.7611,75.663,75.7365,30500.0
2013-11-20 14:25:00,92.71,92.72,92.67,92.69,26100.0,75.7365,75.7447,75.7039,75.7202,26100.0
2013-11-20 14:30:00,92.67,92.7,92.59,92.61,38500.0,75.7039,75.7284,75.6385,75.6549,38500.0
2013-11-20 14:35:00,92.6,92.6,92.49,92.5,29200.0,75.6467,75.6467,75.5568,75.565,29200.0
2013-11-20 14:40:00,92.48,92.5,92.38,92.49,87300.0,75.5487,75.565,75.467,75.5568,87300.0
2013-11-20 14:45:00,92.49,92.57,92.46,92.56,27700.0,75.5568,75.6222,75.5323,75.614,27700.0
2013-11-20 14:50:00,92.57,92.57,92.43,92.5,15900.0,75.6222,75.6222,75.5078,75.565,15900.0
2013-11-20 14:55:00,92.48,92.49,92.43,92.48,30100.0,75.5487,75.5568,75.5078,75.5487,30100.0
2013-11-20 15:00:00,92.48,92.48,92.29,92.29,68000.0,75.5487,75.5487,75.3934,75.3934,68000.0
2013-11-20 15:05:00,92.29,92.34,92.16,92.18,64100.0,75.3934,75.4343,75.2872,75.3036,64100.0
2013-11-20 15:10:00,92.19,92.29,92.17,92.28,62500.0,75.3117,75.3934,75.2954,75.3853,62500.0
2013-11-20 15:15:00,92.27,92.32,92.26,92.28,17400.0,75.3771,75.4179,75.3689,75.3853,17400.0
2013-11-20 15:20:00,92.27,92.37,92.23,92.32,30000.0,75.3771,75.4588,75.3444,75.4179,30000.0
2013-11-20 15:25:00,92.32,92.36,92.31,92.33,12900.0,75.4179,75.4506,75.4098,75.4261,12900.0
2013-11-20 15:30:00,92.32,92.33,92.23,92.24,28500.0,75.4179,75.4261,75.3444,75.3526,28500.0
2013-11-20 15:35:00,92.25,92.32,92.23,92.31,21500.0,75.3608,75.4179,75.3444,75.4098,21500.0
2013-11-20 15:40:00,92.34,92.43,92.32,92.34,23700.0,75.4343,75.5078,75.4179,75.4343,23700.0
2013-11-20 15:45:00,92.35,92.39,92.31,92.37,21900.0,75.4425,75.4751,75.4098,75.4588,21900.0
2013-11-20 15:50:00,92.36,92.38,92.31,92.32,20900.0,75.4506,75.467,75.4098,75.4179,20900.0
2013-11-20 15:55:00,92.34,92.46,92.34,92.42,35500.0,75.4343,75.5323,75.4343,75.4996,35500.0
2013-11-21 09:30:00,92.77,92.82,92.65,92.8,58400.0,75.7856,75.8264,75.6875,75.8101,58400.0
2013-11-21 09:35:00,92.78,92.81,92.7,92.7,14900.0,75.7937,75.8182,75.7284,75.7284,14900.0
2013-11-21 09:40:00,92.69,92.81,92.69,92.8,27200.0,75.7202,75.8182,75.7202,75.8101,27200.0
2013-11-21 09:45:00,92.8,92.82,92.73,92.75,27800.0,75.8101,75.8264,75.7529,75.7692,27800.0
2013-11-21 09:50:00,92.75,92.78,92.74,92.77,8000.0,75.7692,75.7937,75.7611,75.7856,8000.0
2013-11-21 09:55:00,92.77,92.92,92.76,92.89,25400.0,75.7856,75.9081,75.7774,75.8836,25400.0
2013-11-21 10:00:00,92.9,92.93,92.82,92.85,218900.0,75.8918,75.9163,75.8264,75.8509,218900.0
2013-11-21 10:05:00,92.85,92.91,92.85,92.9,61700.0,75.8509,75.8999,75.8509,75.8918,61700.0
2013-11-21 10:10:00,92.9,92.97,92.9,92.93,58900.0,75.8918,75.9489,75.8918,75.9163,58900.0
2013-11-21 10:15:00,92.94,92.97,92.89,92.93,28000.0,75.9244,75.9489,75.8836,75.9163,28000.0
2013-11-21 10:20:00,92.94,92.98,92.93,92.94,55600.0,75.9244,75.9571,75.9163,75.9244,55600.0
2013-11-21 10:25:00,92.94,92.95,92.92,92.93,57400.0,75.9244,75.9326,75.9081,75.9163,57400.0
2013-11-21 10:30:00,92.94,93.03,92.94,93.03,72300.0,75.9244,75.998,75.9244,75.998,72300.0
2013-11-21 10:35:00,93.04,93.05,93.0,93.02,63100.0,76.0061,76.0143,75.9735,75.9898,63100.0
2013-11-21 10:40:00,93.02,93.12,93.02,93.09,173000.0,75.9898,76.0715,75.9898,76.047,173000.0
2013-11-21 10:45:00,93.1,93.14,93.1,93.12,43500.0,76.0551,76.0878,76.0551,76.0715,43500.0
2013-11-21 10:50:00,93.12,93.16,93.11,93.12,93400.0,76.0715,76.1042,76.0633,76.0715,93400.0
2013-11-21 10:55:00,93.12,93.12,93.09,93.11,131100.0,76.0715,76.0715,76.047,76.0633,131100.0
2013-11-21 11:00:00,93.12,93.14,93.11,93.14,18400.0,76.0715,76.0878,76.0633,76.0878,18400.0
2013-11-21 11:05:00,93.14,93.15,93.04,93.07,30200.0,76.0878,76.096,76.0061,76.0306,30200.0
2013-11-21 11:10:00,93.07,93.09,93.06,93.09,13700.0,76.0306,76.047,76.0225,76.047,13700.0
2013-11-21 11:15:00,93.08,93.1,93.08,93.1,22400.0,76.0388,76.0551,76.0388,76.0551,22400.0
2013-11-21 11:20:00,93.11,93.13,93.09,93.1,19400.0,76.0633,76.0797,76.047,76.0551,19400.0
2013-11-21 11:25:00,93.1,93.13,93.09,93.13,23600.0,76.0551,76.0797,76.047,76.0797,23600.0
2013-11-21 11:30:00,93.13,93.16,93.1,93.12,17000.0,76.0797,76.1042,76.0551,76.0715,17000.0
2013-11-21 11:35:00,93.09,93.09,93.06,93.06,7300.0,76.047,76.047,76.0225,76.0225,7300.0
2013-11-21 11:40:00,93.07,93.09,93.03,93.08,11300.0,76.0306,76.047,75.998,76.0388,11300.0
2013-11-21 11:45:00,93.08,93.12,93.08,93.12,13800.0,76.0388,76.0715,76.0388,76.0715,13800.0
2013-11-21 11:50:00,93.12,93.12,93.08,93.12,10900.0,76.0715,76.0715,76.0388,76.0715,10900.0
2013-11-21 11:55:00,93.11,93.14,93.1,93.13,12500.0,76.0633,76.0878,76.0551,76.0797,12500.0
2013-11-21 12:00:00,93.13,93.14,93.08,93.09,22400.0,76.0797,76.0878,76.0388,76.047,22400.0
2013-11-21 12:05:00,93.11,93.11,93.07,93.08,10900.0,76.0633,76.0633,76.0306,76.0388,10900.0
2013-11-21 12:10:00,93.09,93.1,93.04,93.07,17600.0,76.047,76.0551,76.0061,76.0306,17600.0
2013-11-21 12:15:00,93.06,93.08,93.05,93.08,8700.0,76.0225,76.0388,76.0143,76.0388,8700.0
2013-11-21 12:20:00,93.09,93.1,93.07,93.08,15700.0,76.047,76.0551,76.0306,76.0388,15700.0
2013-11-21 12:25:00,93.1,93.12,93.07,93.12,19000.0,76.0551,76.0715,76.0306,76.0715,19000.0
2013-11-21 12:30:00,93.12,93.13,93.09,93.1,4800.0,76.0715,76.0797,76.047,76.0551,4800.0
2013-11-21 12:35:00,93.09,93.11,93.06,93.09,279700.0,76.047,76.0633,76.0225,76.047,279700.0
2013-11-21 12:40:00,93.11,93.11,93.09,93.1,8800.0,76.0633,76.0633,76.047,76.0551,8800.0
2013-11-21 12:45:00,93.1,93.1,93.03,93.04,15300.0,76.0551,76.0551,75.998,76.0061,15300.0
2013-11-21 12:50:00,93.04,93.05,93.02,93.05,17900.0,76.0061,76.0143,75.9898,76.0143,17900.0
2013-11-21 12:55:00,93.05,93.05,92.98,92.99,12900.0,76.0143,76.0143,75.9571,75.9653,12900.0
2013-11-21 13:00:00,93.0,93.04,93.0,93.04,17100.0,75.9735,76.0061,75.9735,76.0061,17100.0
2013-11-21 13:05:00,93.03,93.04,93.03,93.04,13900.0,75.998,76.0061,75.998,76.0061,13900.0
2013-11-21 13:10:00,93.04,93.07,93.03,93.07,22800.0,76.0061,76.0306,75.998,76.0306,22800.0
2013-11-21 13:15:00,93.08,93.1,93.06,93.1,36100.0,76.0388,76.0551,76.0225,76.0551,36100.0
2013-11-21 13:20:00,93.1,93.13,93.1,93.12,14100.0,76.0551,76.0797,76.0551,76.0715,14100.0
2013-11-21 13:25:00,93.12,93.13,93.1,93.1,21900.0,76.0715,76.0797,76.0551,76.0551,21900.0
2013-11-21 13:30:00,93.1,93.14,93.1,93.13,14900.0,76.0551,76.0878,76.0551,76.0797,14900.0
2013-11-21 13:35:00,93.12,93.14,93.11,93.14,28900.0,76.0715,76.0878,76.0633,76.0878,28900.0
2013-11-21 13:40:00,93.13,93.22,93.13,93.21,61300.0,76.0797,76.1532,76.0797,76.145,61300.0
2013-11-21 13:45:00,93.21,93.25,93.21,93.24,34100.0,76.145,76.1777,76.145,76.1695,34100.0
2013-11-21 13:50:00,93.23,93.26,93.23,93.26,21400.0,76.1613,76.1859,76.1613,76.1859,21400.0
2013-11-21 13:55:00,93.25,93.25,93.2,93.23,12800.0,76.1777,76.1777,76.1368,76.1613,12800.0
2013-11-21 14:00:00,93.24,93.26,93.22,93.23,9800.0,76.1695,76.1859,76.1532,76.1613,9800.0
2013-11-21 14:05:00,93.22,93.25,93.19,93.19,16300.0,76.1532,76.1777,76.1287,76.1287,16300.0
2013-11-21 14:10:00,93.2,93.24,93.2,93.22,8600.0,76.1368,76.1695,76.1368,76.1532,8600.0
2013-11-21 14:15:00,93.21,93.25,93.21,93.25,7400.0,76.145,76.1777,76.145,76.1777,7400.0
2013-11-21 14:20:00,93.25,93.27,93.23,93.24,9400.0,76.1777,76.194,76.1613,76.1695,9400.0
2013-11-21 14:25:00,93.24,93.26,93.23,93.23,27800.0,76.1695,76.1859,76.1613,76.1613,27800.0
2013-11-21 14:30:00,93.22,93.22,93.19,93.21,49100.0,76.1532,76.1532,76.1287,76.145,49100.0
2013-11-21 14:35:00,93.2,93.22,93.19,93.19,15900.0,76.1368,76.1532,76.1287,76.1287,15900.0
2013-11-21 14:40:00,93.19,93.3,93.19,93.28,17700.0,76.1287,76.2185,76.1287,76.2022,17700.0
2013-11-21 14:45:00,93.3,93.31,93.26,93.26,6100.0,76.2185,76.2267,76.1859,76.1859,6100.0
2013-11-21 14:50:00,93.27,93.29,93.24,93.26,49000.0,76.194,76.2104,76.1695,76.1859,49000.0
2013-11-21 14:55:00,93.26,93.28,93.25,93.26,14900.0,76.1859,76.2022,76.1777,76.1859,14900.0
2013-11-21 15:00:00,93.26,93.29,93.26,93.27,16100.0,76.1859,76.2104,76.1859,76.194,16100.0
2013-11-21 15:05:00,93.29,93.29,93.25,93.28,29000.0,76.2104,76.2104,76.1777,76.2022,29000.0
2013-11-21 15:10:00,93.29,93.29,93.27,93.27,18200.0,76.2104,76.2104,76.194,76.194,18200.0
2013-11-21 15:15:00,93.28,93.33,93.27,93.3,17500.0,76.2022,76.243,76.194,76.2185,17500.0
2013-11-21 15:20:00,93.3,93.32,93.29,93.31,13900.0,76.2185,76.2349,76.2104,76.2267,13900.0
2013-11-21 15:25:00,93.31,93.31,93.28,93.3,14100.0,76.2267,76.2267,76.2022,76.2185,14100.0
2013-11-21 15:30:00,93.32,93.33,93.27,93.27,28700.0,76.2349,76.243,76.194,76.194,28700.0
2013-11-21 15:35:00,93.27,93.29,93.26,93.28,11700.0,76.194,76.2104,76.1859,76.2022,11700.0
2013-11-21 15:40:00,93.27,93.29,93.27,93.29,18100.0,76.194,76.2104,76.194,76.2104,18100.0
2013-11-21 15:45:00,93.28,93.28,93.23,93.24,40900.0,76.2022,76.2022,76.1613,76.1695,40900.0
2013-11-21 15:50:00,93.23,93.24,93.2,93.24,23400.0,76.1613,76.1695,76.1368,76.1695,23400.0
2013-11-21 15:55:00,93.24,93.31,93.22,93.26,34200.0,76.1695,76.2267,76.1532,76.1859,34200.0
2013-11-22 09:30:00,93.39,93.45,93.3,93.3,66500.0,76.292,76.3411,76.2185,76.2185,66500.0
2013-11-22 09:35:00,93.34,93.35,93.25,93.29,35500.0,76.2512,76.2594,76.1777,76.2104,35500.0
2013-11-22 09:40:00,93.28,93.29,93.22,93.24,27300.0,76.2022,76.2104,76.1532,76.1695,27300.0
2013-11-22 09:45:00,93.25,93.35,93.23,93.33,19500.0,76.1777,76.2594,76.1613,76.243,19500.0
2013-11-22 09:50:00,93.35,93.38,93.34,93.36,35800.0,76.2594,76.2839,76.2512,76.2675,35800.0
2013-11-22 09:55:00,93.37,93.38,93.35,93.35,13900.0,76.2757,76.2839,76.2594,76.2594,13900.0
2013-11-22 10:00:00,93.34,93.35,93.25,93.32,51200.0,76.2512,76.2594,76.1777,76.2349,51200.0
2013-11-22 10:05:00,93.33,93.35,93.31,93.32,24900.0,76.243,76.2594,76.2267,76.2349,24900.0
2013-11-22 10:10:00,93.33,93.42,93.3,93.41,33100.0,76.243,76.3166,76.2185,76.3084,33100.0
2013-11-22 10:15:00,93.4,93.43,93.38,93.42,19200.0,76.3002,76.3247,76.2839,76.3166,19200.0
2013-11-22 10:20:00,93.42,93.45,93.38,93.41,22300.0,76.3166,76.3411,76.2839,76.3084,22300.0
2013-11-22 10:25:00,93.41,93.44,93.36,93.38,36900.0,76.3084,76.3329,76.2675,76.2839,36900.0
2013-11-22 10:30:00,93.38,93.42,93.37,93.39,26900.0,76.2839,76.3166,76.2757,76.292,26900.0
2013-11-22 10:35:00,93.39,93.46,93.38,93.42,17200.0,76.292,76.3492,76.2839,76.3166,17200.0
2013-11-22 10:40:00,93.43,93.46,93.42,93.45,43200.0,76.3247,76.3492,76.3166,76.3411,43200.0
2013-11-22 10:45:00,93.45,93.45,93.4,93.42,16100.0,76.3411,76.3411,76.3002,76.3166,16100.0
2013-11-22 10:50:00,93.42,93.42,93.37,93.41,11500.0,76.3166,76.3166,76.2757,76.3084,11500.0
2013-11-22 10:55:00,93.43,93.44,93.41,93.41,8400.0,76.3247,76.3329,76.3084,76.3084,8400.0
2013-11-22 11:00:00,93.41,93.46,93.41,93.46,9800.0,76.3084,76.3492,76.3084,76.3492,9800.0
2013-11-22 11:05:00,93.46,93.46,93.41,93.44,19700.0,76.3492,76.3492,76.3084,76.3329,19700.0
2013-11-22 11:10:00,93.44,93.44,93.38,93.4,17700.0,76.3329,76.3329,76.2839,76.3002,17700.0
2013-11-22 11:15:00,93.39,93.45,93.39,93.45,24800.0,76.292,76.3411,76.292,76.3411,24800.0
2013-11-22 11:20:00,93.45,93.46,93.42,93.45,19600.0,76.3411,76.3492,76.3166,76.3411,19600.0
2013-11-22 11:25:00,93.45,93.45,93.43,93.43,6800.0,76.3411,76.3411,76.3247,76.3247,6800.0
2013-11-22 11:30:00,93.43,93.49,93.39,93.49,33100.0,76.3247,76.3737,76.292,76.3737,33100.0
2013-11-22 11:35:00,93.48,93.5,93.45,93.46,17900.0,76.3656,76.3819,76.3411,76.3492,17900.0
2013-11-22 11:40:00,93.45,93.51,93.45,93.51,16300.0,76.3411,76.3901,76.3411,76.3901,16300.0
2013-11-22 11:45:00,93.51,93.52,93.5,93.5,16000.0,76.3901,76.3982,76.3819,76.3819,16000.0
2013-11-22 11:50:00,93.51,93.52,93.5,93.52,7200.0,76.3901,76.3982,76.3819,76.3982,7200.0
2013-11-22 11:55:00,93.52,93.59,93.52,93.57,132100.0,76.3982,76.4554,76.3982,76.4391,132100.0
2013-11-22 12:00:00,93.57,93.57,93.53,93.53,15400.0,76.4391,76.4391,76.4064,76.4064,15400.0
2013-11-22 12:05:00,93.53,93.54,93.51,93.52,20300.0,76.4064,76.4146,76.3901,76.3982,20300.0
2013-11-22 12:10:00,93.52,93.55,93.52,93.54,12000.0,76.3982,76.4228,76.3982,76.4146,12000.0
2013-11-22 12:15:00,93.55,93.57,93.55,93.57,7400.0,76.4228,76.4391,76.4228,76.4391,7400.0
2013-11-22 12:20:00,93.56,93.59,93.56,93.58,13100.0,76.4309,76.4554,76.4309,76.4473,13100.0
2013-11-22 12:25:00,93.58,93.58,93.54,93.54,10100.0,76.4473,76.4473,76.4146,76.4146,10100.0
2013-11-22 12:30:00,93.54,93.56,93.54,93.56,13600.0,76.4146,76.4309,76.4146,76.4309,13600.0
2013-11-22 12:35:00,93.55,93.55,93.53,93.53,27400.0,76.4228,76.4228,76.4064,76.4064,27400.0
2013-11-22 12:40:00,93.53,93.56,93.53,93.55,25500.0,76.4064,76.4309,76.4064,76.4228,25500.0
2013-11-22 12:45:00,93.56,93.56,93.54,93.55,28500.0,76.4309,76.4309,76.4146,76.4228,28500.0
2013-11-22 12:50:00,93.56,93.58,93.55,93.55,26100.0,76.4309,76.4473,76.4228,76.4228,26100.0
2013-11-22 12:55:00,93.56,93.57,93.55,93.57,39400.0,76.4309,76.4391,76.4228,76.4391,39400.0
2013-11-22 13:00:00,93.57,93.58,93.57,93.57,40900.0,76.4391,76.4473,76.4391,76.4391,40900.0
2013-11-22 13:05:00,93.57,93.6,93.57,93.59,55900.0,76.4391,76.4636,76.4391,76.4554,55900.0
2013-11-22 13:10:00,93.58,93.61,93.56,93.59,69400.0,76.4473,76.4718,76.4309,76.4554,69400.0
2013-11-22 13:15:00,93.58,93.59,93.57,93.57,13200.0,76.4473,76.4554,76.4391,76.4391,13200.0
2013-11-22 13:20:00,93.57,93.59,93.57,93.57,12000.0,76.4391,76.4554,76.4391,76.4391,12000.0
2013-11-22 13:25:00,93.57,93.6,93.57,93.59,5100.0,76.4391,76.4636,76.4391,76.4554,5100.0
2013-11-22 13:30:00,93.58,93.58,93.55,93.55,43900.0,76.4473,76.4473,76.4228,76.4228,43900.0
2013-11-22 13:35:00,93.56,93.56,93.54,93.54,6800.0,76.4309,76.4309,76.4146,76.4146,6800.0
2013-11-22 13:40:00,93.55,93.55,93.49,93.51,21000.0,76.4228,76.4228,76.3737,76.3901,21000.0
2013-11-22 13:45:00,93.51,93.52,93.49,93.49,13500.0,76.3901,76.3982,76.3737,76.3737,13500.0
2013-11-22 13:50:00,93.5,93.5,93.48,93.49,12400.0,76.3819,76.3819,76.3656,76.3737,12400.0
2013-11-22 13:55:00,93.49,93.5,93.46,93.49,48200.0,76.3737,76.3819,76.3492,76.3737,48200.0
2013-11-22 14:00:00,93.49,93.53,93.49,93.53,15000.0,76.3737,76.4064,76.3737,76.4064,15000.0
2013-11-22 14:05:00,93.53,93.55,93.5,93.55,21300.0,76.4064,76.4228,76.3819,76.4228,21300.0
2013-11-22 14:10:00,93.55,93.56,93.53,93.54,11600.0,76.4228,76.4309,76.4064,76.4146,11600.0
2013-11-22 14:15:00,93.53,93.58,93.52,93.57,19500.0,76.4064,76.4473,76.3982,76.4391,19500.0
2013-11-22 14:20:00,93.56,93.58,93.55,93.55,25500.0,76.4309,76.4473,76.4228,76.4228,25500.0
2013-11-22 14:25:00,93.54,93.61,93.54,93.6,223300.0,76.4146,76.4718,76.4146,76.4636,223300.0
2013-11-22 14:30:00,93.6,93.63,93.6,93.63,92700.0,76.4636,76.4881,76.4636,76.4881,92700.0
2013-11-22 14:35:00,93.63,93.64,93.6,93.6,25900.0,76.4881,76.4963,76.4636,76.4636,25900.0
2013-11-22 14:40:00,93.61,93.63,93.58,93.62,33800.0,76.4718,76.4881,76.4473,76.4799,33800.0
2013-11-22 14:45:00,93.63,93.64,93.62,93.62,27800.0,76.4881,76.4963,76.4799,76.4799,27800.0
2013-11-22 14:50:00,93.62,93.64,93.62,93.64,40200.0,76.4799,76.4963,76.4799,76.4963,40200.0
2013-11-22 14:55:00,93.64,93.66,93.62,93.65,21600.0,76.4963,76.5126,76.4799,76.5044,21600.0
2013-11-22 15:00:00,93.65,93.69,93.65,93.68,26500.0,76.5044,76.5371,76.5044,76.529,26500.0
2013-11-22 15:05:00,93.67,93.69,93.67,93.68,28300.0,76.5208,76.5371,76.5208,76.529,28300.0
2013-11-22 15:10:00,93.68,93.7,93.65,93.7,29100.0,76.529,76.5453,76.5044,76.5453,29100.0
2013-11-22 15:15:00,93.7,93.71,93.68,93.69,31800.0,76.5453,76.5535,76.529,76.5371,31800.0
2013-11-22 15:20:00,93.69,93.72,93.68,93.71,21500.0,76.5371,76.5616,76.529,76.5535,21500.0
2013-11-22 15:25:00,93.69,93.7,93.66,93.67,14500.0,76.5371,76.5453,76.5126,76.5208,14500.0
2013-11-22 15:30:00,93.66,93.69,93.65,93.68,20400.0,76.5126,76.5371,76.5044,76.529,20400.0
2013-11-22 15:35:00,93.69,93.72,93.69,93.71,12000.0,76.5371,76.5616,76.5371,76.5535,12000.0
2013-11-22 15:40:00,93.7,93.74,93.7,93.7,18000.0,76.5453,76.578,76.5453,76.5453,18000.0
2013-11-22 15:45:00,93.71,93.74,93.7,93.72,47400.0,76.5535,76.578,76.5453,76.5616,47400.0
2013-11-22 15:50:00,93.72,93.73,93.7,93.71,22700.0,76.5616,76.5698,76.5453,76.5535,22700.0
2013-11-22 15:55:00,93.72,93.75,93.7,93.71,74000.0,76.5616,76.5861,76.5453,76.5535,74000.0
2013-11-25 09:30:00,93.96,93.97,93.87,93.91,93400.0,76.7577,76.7659,76.6842,76.7168,93400.0
2013-11-25 09:35:00,93.91,93.91,93.81,93.87,29200.0,76.7168,76.7168,76.6352,76.6842,29200.0
2013-11-25 09:40:00,93.89,93.89,93.84,93.87,16000.0,76.7005,76.7005,76.6597,76.6842,16000.0
2013-11-25 09:45:00,93.86,93.87,93.8,93.81,22700.0,76.676,76.6842,76.627,76.6352,22700.0
2013-11-25 09:50:00,93.81,93.83,93.74,93.74,46500.0,76.6352,76.6515,76.578,76.578,46500.0
2013-11-25 09:55:00,93.74,93.76,93.74,93.74,50600.0,76.578,76.5943,76.578,76.578,50600.0
2013-11-25 10:00:00,93.74,93.75,93.66,93.67,86700.0,76.578,76.5861,76.5126,76.5208,86700.0
2013-11-25 10:05:00,93.67,93.71,93.65,93.7,10400.0,76.5208,76.5535,76.5044,76.5453,10400.0
2013-11-25 10:10:00,93.71,93.76,93.71,93.73,21600.0,76.5535,76.5943,76.5535,76.5698,21600.0
2013-11-25 10:15:00,93.72,93.76,93.7,93.72,22000.0,76.5616,76.5943,76.5453,76.5616,22000.0
2013-11-25 10:20:00,93.72,93.75,93.7,93.71,14300.0,76.5616,76.5861,76.5453,76.5535,14300.0
2013-11-25 10:25:00,93.7,93.73,93.68,93.7,18000.0,76.5453,76.5698,76.529,76.5453,18000.0
2013-11-25 10:30:00,93.69,93.73,93.68,93.69,10000.0,76.5371,76.5698,76.529,76.5371,10000.0
2013-11-25 10:35:00,93.66,93.77,93.65,93.76,25300.0,76.5126,76.6025,76.5044,76.5943,25300.0
2013-11-25 10:40:00,93.77,93.79,93.75,93.77,60100.0,76.6025,76.6188,76.5861,76.6025,60100.0
2013-11-25 10:45:00,93.77,93.82,93.77,93.79,30700.0,76.6025,76.6433,76.6025,76.6188,30700.0
2013-11-25 10:50:00,93.79,93.79,93.74,93.76,15200.0,76.6188,76.6188,76.578,76.5943,15200.0
2013-11-25 10:55:00,93.76,93.77,93.72,93.73,6400.0,76.5943,76.6025,76.5616,76.5698,6400.0
2013-11-25 11:00:00,93.73,93.75,93.72,93.73,10000.0,76.5698,76.5861,76.5616,76.5698,10000.0
2013-11-25 11:05:00,93.73,93.75,93.72,93.72,29300.0,76.5698,76.5861,76.5616,76.5616,29300.0
2013-11-25 11:10:00,93.72,93.73,93.71,93.73,12100.0,76.5616,76.5698,76.5535,76.5698,12100.0
2013-11-25 11:15:00,93.73,93.77,93.72,93.77,11900.0,76.5698,76.6025,76.5616,76.6025,11900.0
2013-11-25 11:20:00,93.77,93.78,93.77,93.77,11300.0,76.6025,76.6106,76.6025,76.6025,11300.0
2013-11-25 11:25:00,93.78,93.8,93.77,93.79,11100.0,76.6106,76.627,76.6025,76.6188,11100.0
2013-11-25 11:30:00,93.79,93.81,93.78,93.81,30200.0,76.6188,76.6352,76.6106,76.6352,30200.0
2013-11-25 11:35:00,93.81,93.81,93.79,93.81,13000.0,76.6352,76.6352,76.6188,76.6352,13000.0
2013-11-25 11:40:00,93.8,93.81,93.74,93.75,8100.0,76.627,76.6352,76.578,76.5861,8100.0
2013-11-25 11:45:00,93.75,93.78,93.75,93.77,15100.0,76.5861,76.6106,76.5861,76.6025,15100.0
2013-11-25 11:50:00,93.77,93.79,93.76,93.79,25200.0,76.6025,76.6188,76.5943,76.6188,25200.0
2013-11-25 11:55:00,93.8,93.8,93.78,93.78,16200.0,76.627,76.627,76.6106,76.6106,16200.0
2013-11-25 12:00:00,93.77,93.8,93.76,93.78,15600.0,76.6025,76.627,76.5943,76.6106,15600.0
2013-11-25 12:05:00,93.78,93.78,93.75,93.77,7700.0,76.6106,76.6106,76.5861,76.6025,7700.0
2013-11-25 12:10:00,93.77,93.77,93.75,93.77,15400.0,76.6025,76.6025,76.5861,76.6025,15400.0
2013-11-25 12:15:00,93.77,93.78,93.76,93.78,11000.0,76.6025,76.6106,76.5943,76.6106,11000.0
2013-11-25 12:20:00,93.77,93.8,93.75,93.8,13800.0,76.6025,76.627,76.5861,76.627,13800.0
2013-11-25 12:25:00,93.8,93.81,93.79,93.8,9700.0,76.627,76.6352,76.6188,76.627,9700.0
2013-11-25 12:30:00,93.81,93.81,93.78,93.79,5300.0,76.6352,76.6352,76.6106,76.6188,5300.0
2013-11-25 12:35:00,93.78,93.81,93.78,93.79,23000.0,76.6106,76.6352,76.6106,76.6188,23000.0
2013-11-25 12:40:00,93.79,93.8,93.76,93.76,28600.0,76.6188,76.627,76.5943,76.5943,28600.0
2013-11-25 12:45:00,93.77,93.77,93.74,93.75,22400.0,76.6025,76.6025,76.578,76.5861,22400.0
2013-11-25 12:50:00,93.76,93.77,93.75,93.76,21100.0,76.5943,76.6025,76.5861,76.5943,21100.0
2013-11-25 12:55:00,93.76,93.77,93.75,93.76,7400.0,76.5943,76.6025,76.5861,76.5943,7400.0
2013-11-25 13:00:00,93.76,93.77,93.75,93.77,10100.0,76.5943,76.6025,76.5861,76.6025,10100.0
2013-11-25 13:05:00,93.76,93.76,93.71,93.74,7700.0,76.5943,76.5943,76.5535,76.578,7700.0
2013-11-25 13:10:00,93.76,93.77,93.75,93.75,4900.0,76.5943,76.6025,76.5861,76.5861,4900.0
2013-11-25 13:15:00,93.75,93.76,93.74,93.75,17200.0,76.5861,76.5943,76.578,76.5861,17200.0
2013-11-25 13:20:00,93.74,93.76,93.74,93.76,4900.0,76.578,76.5943,76.578,76.5943,4900.0
2013-11-25 13:25:00,93.76,93.77,93.75,93.75,4900.0,76.5943,76.6025,76.5861,76.5861,4900.0
2013-11-25 13:30:00,93.75,93.78,93.75,93.77,7900.0,76.5861,76.6106,76.5861,76.6025,7900.0
2013-11-25 13:35:00,93.77,93.8,93.75,93.78,7200.0,76.6025,76.627,76.5861,76.6106,7200.0
2013-11-25 13:40:00,93.78,93.81,93.78,93.8,8200.0,76.6106,76.6352,76.6106,76.627,8200.0
2013-11-25 13:45:00,93.83,93.84,93.8,93.82,13300.0,76.6515,76.6597,76.627,76.6433,13300.0
2013-11-25 13:50:00,93.82,93.84,93.81,93.81,10900.0,76.6433,76.6597,76.6352,76.6352,10900.0
2013-11-25 13:55:00,93.82,93.84,93.82,93.83,6200.0,76.6433,76.6597,76.6433,76.6515,6200.0
2013-11-25 14:00:00,93.83,93.85,93.83,93.84,13400.0,76.6515,76.6678,76.6515,76.6597,13400.0
2013-11-25 14:05:00,93.85,93.86,93.83,93.86,34000.0,76.6678,76.676,76.6515,76.676,34000.0
2013-11-25 14:10:00,93.85,93.87,93.84,93.87,16100.0,76.6678,76.6842,76.6597,76.6842,16100.0
2013-11-25 14:15:00,93.86,93.87,93.86,93.87,16000.0,76.676,76.6842,76.676,76.6842,16000.0
2013-11-25 14:20:00,93.86,93.88,93.85,93.85,8500.0,76.676,76.6923,76.6678,76.6678,8500.0
2013-11-25 14:25:00,93.84,93.84,93.81,93.84,12800.0,76.6597,76.6597,76.6352,76.6597,12800.0
2013-11-25 14:30:00,93.83,93.85,93.82,93.84,7000.0,76.6515,76.6678,76.6433,76.6597,7000.0
2013-11-25 14:35:00,93.83,93.85,93.82,93.84,92300.0,76.6515,76.6678,76.6433,76.6597,92300.0
2013-11-25 14:40:00,93.84,93.84,93.81,93.82,13400.0,76.6597,76.6597,76.6352,76.6433,13400.0
2013-11-25 14:45:00,93.82,93.83,93.78,93.78,4500.0,76.6433,76.6515,76.6106,76.6106,4500.0
2013-11-25 14:50:00,93.78,93.81,93.78,93.8,21700.0,76.6106,76.6352,76.6106,76.627,21700.0
2013-11-25 14:55:00,93.79,93.8,93.77,93.78,17400.0,76.6188,76.627,76.6025,76.6106,17400.0
2013-11-25 15:00:00,93.79,93.79,93.74,93.75,9000.0,76.6188,76.6188,76.578,76.5861,9000.0
2013-11-25 15:05:00,93.75,93.76,93.64,93.64,52400.0,76.5861,76.5943,76.4963,76.4963,52400.0
2013-11-25 15:10:00,93.64,93.64,93.57,93.58,41700.0,76.4963,76.4963,76.4391,76.4473,41700.0
2013-11-25 15:15:00,93.59,93.63,93.57,93.6,17000.0,76.4554,76.4881,76.4391,76.4636,17000.0
2013-11-25 15:20:00,93.61,93.62,93.55,93.55,41700.0,76.4718,76.4799,76.4228,76.4228,41700.0
2013-11-25 15:25:00,93.55,93.61,93.54,93.61,14100.0,76.4228,76.4718,76.4146,76.4718,14100.0
2013-11-25 15:30:00,93.6,93.6,93.55,93.56,9200.0,76.4636,76.4636,76.4228,76.4309,9200.0
2013-11-25 15:35:00,93.56,93.57,93.5,93.53,45400.0,76.4309,76.4391,76.3819,76.4064,45400.0
2013-11-25 15:40:00,93.53,93.57,93.53,93.56,16300.0,76.4064,76.4391,76.4064,76.4309,16300.0
2013-11-25 15:45:00,93.57,93.63,93.57,93.61,18600.0,76.4391,76.4881,76.4391,76.4718,18600.0
2013-11-25 15:50:00,93.6,93.6,93.55,93.56,28500.0,76.4636,76.4636,76.4228,76.4309,28500.0
2013-11-25 15:55:00,93.56,93.63,93.56,93.63,38100.0,76.4309,76.4881,76.4309,76.4881,38100.0
2013-11-26 09:30:00,93.63,93.74,93.63,93.73,23500.0,76.4881,76.578,76.4881,76.5698,23500.0
2013-11-26 09:35:00,93.73,93.79,93.7,93.71,20500.0,76.5698,76.6188,76.5453,76.5535,20500.0
2013-11-26 09:40:00,93.71,93.76,93.7,93.72,6000.0,76.5535,76.5943,76.5453,76.5616,6000.0
2013-11-26 09:45:00,93.68,93.68,93.62,93.67,9500.0,76.529,76.529,76.4799,76.5208,9500.0
2013-11-26 09:50:00,93.67,93.69,93.64,93.65,10800.0,76.5208,76.5371,76.4963,76.5044,10800.0
2013-11-26 09:55:00,93.66,93.68,93.64,93.66,5500.0,76.5126,76.529,76.4963,76.5126,5500.0
2013-11-26 10:00:00,93.68,93.71,93.58,93.58,23800.0,76.529,76.5535,76.4473,76.4473,23800.0
2013-11-26 10:05:00,93.6,93.6,93.52,93.58,20300.0,76.4636,76.4636,76.3982,76.4473,20300.0
2013-11-26 10:10:00,93.59,93.67,93.59,93.65,15900.0,76.4554,76.5208,76.4554,76.5044,15900.0
2013-11-26 10:15:00,93.65,93.69,93.65,93.68,13900.0,76.5044,76.5371,76.5044,76.529,13900.0
2013-11-26 10:20:00,93.69,93.73,93.68,93.71,20500.0,76.5371,76.5698,76.529,76.5535,20500.0
2013-11-26 10:25:00,93.72,93.75,93.71,93.75,10400.0,76.5616,76.5861,76.5535,76.5861,10400.0
2013-11-26 10:30:00,93.74,93.75,93.71,93.71,7100.0,76.578,76.5861,76.5535,76.5535,7100.0
2013-11-26 10:35:00,93.71,93.72,93.7,93.72,10000.0,76.5535,76.5616,76.5453,76.5616,10000.0
2013-11-26 10:40:00,93.73,93.75,93.68,93.71,16700.0,76.5698,76.5861,76.529,76.5535,16700.0
2013-11-26 10:45:00,93.71,93.72,93.71,93.72,5800.0,76.5535,76.5616,76.5535,76.5616,5800.0
2013-11-26 10:50:00,93.72,93.74,93.71,93.73,6800.0,76.5616,76.578,76.5535,76.5698,6800.0
2013-11-26 10:55:00,93.71,93.72,93.68,93.72,6300.0,76.5535,76.5616,76.529,76.5616,6300.0
2013-11-26 11:00:00,93.72,93.75,93.72,93.74,26800.0,76.5616,76.5861,76.5616,76.578,26800.0
2013-11-26 11:05:00,93.75,93.76,93.73,93.74,6000.0,76.5861,76.5943,76.5698,76.578,6000.0
2013-11-26 11:10:00,93.73,93.75,93.72,93.73,6800.0,76.5698,76.5861,76.5616,76.5698,6800.0
2013-11-26 11:15:00,93.74,93.8,93.74,93.76,13500.0,76.578,76.627,76.578,76.5943,13500.0
2013-11-26 11:20:00,93.77,93.78,93.76,93.78,15400.0,76.6025,76.6106,76.5943,76.6106,15400.0
2013-11-26 11:25:00,93.78,93.8,93.71,93.72,15200.0,76.6106,76.627,76.5535,76.5616,15200.0
2013-11-26 11:30:00,93.72,93.74,93.69,93.7,15500.0,76.5616,76.578,76.5371,76.5453,15500.0
2013-11-26 11:35:00,93.7,93.75,93.7,93.73,15000.0,76.5453,76.5861,76.5453,76.5698,15000.0
2013-11-26 11:40:00,93.73,93.75,93.73,93.74,8200.0,76.5698,76.5861,76.5698,76.578,8200.0
2013-11-26 11:45:00,93.74,93.76,93.74,93.75,9400.0,76.578,76.5943,76.578,76.5861,9400.0
2013-11-26 11:50:00,93.75,93.76,93.73,93.73,7500.0,76.5861,76.5943,76.5698,76.5698,7500.0
2013-11-26 11:55:00,93.72,93.74,93.7,93.71,10000.0,76.5616,76.578,76.5453,76.5535,10000.0
2013-11-26 12:00:00,93.71,93.76,93.7,93.76,11400.0,76.5535,76.5943,76.5453,76.5943,11400.0
2013-11-26 12:05:00,93.76,93.77,93.75,93.75,7900.0,76.5943,76.6025,76.5861,76.5861,7900.0
2013-11-26 12:10:00,93.75,93.8,93.75,93.8,12700.0,76.5861,76.627,76.5861,76.627,12700.0
2013-11-26 12:15:00,93.8,93.85,93.8,93.83,29600.0,76.627,76.6678,76.627,76.6515,29600.0
2013-11-26 12:20:00,93.84,93.88,93.84,93.84,13900.0,76.6597,76.6923,76.6597,76.6597,13900.0
2013-11-26 12:25:00,93.83,93.86,93.83,93.86,8700.0,76.6515,76.676,76.6515,76.676,8700.0
2013-11-26 12:30:00,93.84,93.85,93.83,93.83,4300.0,76.6597,76.6678,76.6515,76.6515,4300.0
2013-11-26 12:35:00,93.83,93.88,93.83,93.87,3500.0,76.6515,76.6923,76.6515,76.6842,3500.0
2013-11-26 12:40:00,93.88,93.89,93.86,93.87,5500.0,76.6923,76.7005,76.676,76.6842,5500.0
2013-11-26 12:45:00,93.87,93.9,93.86,93.89,5100.0,76.6842,76.7087,76.676,76.7005,5100.0
2013-11-26 12:50:00,93.89,93.89,93.85,93.88,11900.0,76.7005,76.7005,76.6678,76.6923,11900.0
2013-11-26 12:55:00,93.88,93.88,93.83,93.85,18600.0,76.6923,76.6923,76.6515,76.6678,18600.0
2013-11-26 13:00:00,93.86,93.86,93.82,93.84,16100.0,76.676,76.676,76.6433,76.6597,16100.0
2013-11-26 13:05:00,93.84,93.84,93.83,93.83,5100.0,76.6597,76.6597,76.6515,76.6515,5100.0
2013-11-26 13:10:00,93.83,93.86,93.83,93.86,6600.0,76.6515,76.676,76.6515,76.676,6600.0
2013-11-26 13:15:00,93.87,93.87,93.84,93.84,7900.0,76.6842,76.6842,76.6597,76.6597,7900.0
2013-11-26 13:20:00,93.85,93.87,93.84,93.87,4700.0,76.6678,76.6842,76.6597,76.6842,4700.0
2013-11-26 13:25:00,93.88,93.88,93.86,93.86,62400.0,76.6923,76.6923,76.676,76.676,62400.0
2013-11-26 13:30:00,93.87,93.9,93.86,93.89,14800.0,76.6842,76.7087,76.676,76.7005,14800.0
2013-11-26 13:35:00,93.89,93.9,93.87,93.88,3400.0,76.7005,76.7087,76.6842,76.6923,3400.0
2013-11-26 13:40:00,93.88,93.95,93.88,93.93,22500.0,76.6923,76.7495,76.6923,76.7332,22500.0
2013-11-26 13:45:00,93.94,93.95,93.93,93.95,11400.0,76.7414,76.7495,76.7332,76.7495,11400.0
2013-11-26 13:50:00,93.94,93.95,93.92,93.94,8000.0,76.7414,76.7495,76.725,76.7414,8000.0
2013-11-26 13:55:00,93.94,93.95,93.94,93.94,14800.0,76.7414,76.7495,76.7414,76.7414,14800.0
2013-11-26 14:00:00,93.94,93.95,93.93,93.93,14600.0,76.7414,76.7495,76.7332,76.7332,14600.0
2013-11-26 14:05:00,93.93,93.93,93.91,93.93,13100.0,76.7332,76.7332,76.7168,76.7332,13100.0
2013-11-26 14:10:00,93.93,93.93,93.9,93.9,20600.0,76.7332,76.7332,76.7087,76.7087,20600.0
2013-11-26 14:15:00,93.9,93.9,93.87,93.88,16800.0,76.7087,76.7087,76.6842,76.6923,16800.0
2013-11-26 14:20:00,93.89,93.91,93.88,93.89,10100.0,76.7005,76.7168,76.6923,76.7005,10100.0
2013-11-26 14:25:00,93.89,93.91,93.89,93.91,20200.0,76.7005,76.7168,76.7005,76.7168,20200.0
2013-11-26 14:30:00,93.91,93.97,93.91,93.95,13500.0,76.7168,76.7659,76.7168,76.7495,13500.0
2013-11-26 14:35:00,93.96,93.96,93.94,93.95,24500.0,76.7577,76.7577,76.7414,76.7495,24500.0
2013-11-26 14:40:00,93.95,93.96,93.92,93.93,8500.0,76.7495,76.7577,76.725,76.7332,8500.0
2013-11-26 14:45:00,93.93,93.95,93.93,93.93,10800.0,76.7332,76.7495,76.7332,76.7332,10800.0
2013-11-26 14:50:00,93.95,93.99,93.94,93.96,21800.0,76.7495,76.7822,76.7414,76.7577,21800.0
2013-11-26 14:55:00,93.96,93.98,93.94,93.95,26300.0,76.7577,76.774,76.7414,76.7495,26300.0
2013-11-26 15:00:00,93.94,93.94,93.91,93.92,16400.0,76.7414,76.7414,76.7168,76.725,16400.0
2013-11-26 15:05:00,93.92,93.95,93.91,93.95,22600.0,76.725,76.7495,76.7168,76.7495,22600.0
2013-11-26 15:10:00,93.96,93.99,93.94,93.95,36700.0,76.7577,76.7822,76.7414,76.7495,36700.0
2013-11-26 15:15:00,93.94,93.97,93.94,93.97,18800.0,76.7414,76.7659,76.7414,76.7659,18800.0
2013-11-26 15:20:00,93.97,93.99,93.96,93.98,18600.0,76.7659,76.7822,76.7577,76.774,18600.0
2013-11-26 15:25:00,93.97,94.0,93.96,93.96,16300.0,76.7659,76.7904,76.7577,76.7577,16300.0
2013-11-26 15:30:00,93.95,94.01,93.95,93.98,66100.0,76.7495,76.7985,76.7495,76.774,66100.0
2013-11-26 15:35:00,93.99,93.99,93.97,93.98,60500.0,76.7822,76.7822,76.7659,76.774,60500.0
2013-11-26 15:40:00,93.98,93.98,93.94,93.94,23400.0,76.774,76.774,76.7414,76.7414,23400.0
2013-11-26 15:45:00,93.94,93.94,93.8,93.82,28800.0,76.7414,76.7414,76.627,76.6433,28800.0
2013-11-26 15:50:00,93.82,93.82,93.78,93.8,28500.0,76.6433,76.6433,76.6106,76.627,28500.0
2013-11-26 15:55:00,93.79,93.79,93.73,93.74,40200.0,76.6188,76.6188,76.5698,76.578,40200.0
2013-11-27 09:30:00,93.93,93.93,93.8,93.84,41800.0,76.7332,76.7332,76.627,76.6597,41800.0
2013-11-27 09:35:00,93.84,93.87,93.79,93.84,29300.0,76.6597,76.6842,76.6188,76.6597,29300.0
2013-11-27 09:40:00,93.85,93.91,93.83,93.91,8500.0,76.6678,76.7168,76.6515,76.7168,8500.0
2013-11-27 09:45:00,93.92,93.98,93.88,93.98,41900.0,76.725,76.774,76.6923,76.774,41900.0
2013-11-27 09:50:00,94.0,94.04,93.97,93.97,27800.0,76.7904,76.823,76.7659,76.7659,27800.0
2013-11-27 09:55:00,93.98,94.03,93.93,93.95,15500.0,76.774,76.8149,76.7332,76.7495,15500.0
2013-11-27 10:00:00,93.96,93.97,93.92,93.93,32700.0,76.7577,76.7659,76.725,76.7332,32700.0
2013-11-27 10:05:00,93.92,93.96,93.92,93.96,10400.0,76.725,76.7577,76.725,76.7577,10400.0
2013-11-27 10:10:00,93.96,94.0,93.91,93.92,22800.0,76.7577,76.7904,76.7168,76.725,22800.0
2013-11-27 10:15:00,93.92,93.98,93.9,93.97,12100.0,76.725,76.774,76.7087,76.7659,12100.0
2013-11-27 10:20:00,93.97,93.97,93.93,93.95,11600.0,76.7659,76.7659,76.7332,76.7495,11600.0
2013-11-27 10:25:00,93.94,93.98,93.94,93.94,14800.0,76.7414,76.774,76.7414,76.7414,14800.0
2013-11-27 10:30:00,93.96,93.97,93.93,93.95,10800.0,76.7577,76.7659,76.7332,76.7495,10800.0
2013-11-27 10:35:00,93.97,94.0,93.95,93.97,10400.0,76.7659,76.7904,76.7495,76.7659,10400.0
2013-11-27 10:40:00,93.99,94.02,93.99,94.0,25100.0,76.7822,76.8067,76.7822,76.7904,25100.0
2013-11-27 10:45:00,94.0,94.0,93.96,93.99,24300.0,76.7904,76.7904,76.7577,76.7822,24300.0
2013-11-27 10:50:00,93.98,93.99,93.94,93.97,9700.0,76.774,76.7822,76.7414,76.7659,9700.0
2013-11-27 10:55:00,93.98,93.98,93.95,93.96,10400.0,76.774,76.774,76.7495,76.7577,10400.0
2013-11-27 11:00:00,93.96,93.98,93.95,93.97,20100.0,76.7577,76.774,76.7495,76.7659,20100.0
2013-11-27 11:05:00,93.98,93.99,93.95,93.96,13700.0,76.774,76.7822,76.7495,76.7577,13700.0
2013-11-27 11:10:00,93.98,93.99,93.97,93.99,12300.0,76.774,76.7822,76.7659,76.7822,12300.0
2013-11-27 11:15:00,94.0,94.03,93.99,94.02,7700.0,76.7904,76.8149,76.7822,76.8067,7700.0
2013-11-27 11:20:00,94.0,94.03,94.0,94.03,11700.0,76.7904,76.8149,76.7904,76.8149,11700.0
2013-11-27 11:25:00,94.0,94.02,93.99,94.0,15500.0,76.7904,76.8067,76.7822,76.7904,15500.0
2013-11-27 11:30:00,94.01,94.03,93.99,94.01,25300.0,76.7985,76.8149,76.7822,76.7985,25300.0
2013-11-27 11:35:00,94.02,94.03,94.01,94.01,5400.0,76.8067,76.8149,76.7985,76.7985,5400.0
2013-11-27 11:40:00,94.01,94.01,93.97,94.0,11600.0,76.7985,76.7985,76.7659,76.7904,11600.0
2013-11-27 11:45:00,94.02,94.02,94.0,94.02,13600.0,76.8067,76.8067,76.7904,76.8067,13600.0
2013-11-27 11:50:00,94.01,94.02,93.95,93.96,13500.0,76.7985,76.8067,76.7495,76.7577,13500.0
2013-11-27 11:55:00,93.96,93.97,93.95,93.96,8300.0,76.7577,76.7659,76.7495,76.7577,8300.0
2013-11-27 12:00:00,93.95,93.95,93.88,93.94,145700.0,76.7495,76.7495,76.6923,76.7414,145700.0
2013-11-27 12:05:00,93.94,93.94,93.91,93.92,8900.0,76.7414,76.7414,76.7168,76.725,8900.0
2013-11-27 12:10:00,93.92,93.94,93.92,93.93,9500.0,76.725,76.7414,76.725,76.7332,9500.0
2013-11-27 12:15:00,93.93,93.94,93.92,93.92,8800.0,76.7332,76.7414,76.725,76.725,8800.0
2013-11-27 12:20:00,93.92,93.94,93.9,93.9,4300.0,76.725,76.7414,76.7087,76.7087,4300.0
2013-11-27 12:25:00,93.9,93.93,93.89,93.92,12300.0,76.7087,76.7332,76.7005,76.725,12300.0
2013-11-27 12:30:00,93.93,93.93,93.91,93.92,8500.0,76.7332,76.7332,76.7168,76.725,8500.0
2013-11-27 12:35:00,93.92,93.93,93.9,93.9,6500.0,76.725,76.7332,76.7087,76.7087,6500.0
2013-11-27 12:40:00,93.91,93.94,93.9,93.92,30400.0,76.7168,76.7414,76.7087,76.725,30400.0
2013-11-27 12:45:00,93.91,93.92,93.89,93.9,5300.0,76.7168,76.725,76.7005,76.7087,5300.0
2013-11-27 12:50:00,93.89,93.89,93.84,93.87,12600.0,76.7005,76.7005,76.6597,76.6842,12600.0
2013-11-27 12:55:00,93.87,93.87,93.77,93.78,16400.0,76.6842,76.6842,76.6025,76.6106,16400.0
2013-11-27 13:00:00,93.77,93.79,93.77,93.78,10900.0,76.6025,76.6188,76.6025,76.6106,10900.0
2013-11-27 13:05:00,93.78,93.82,93.78,93.81,9600.0,76.6106,76.6433,76.6106,76.6352,9600.0
2013-11-27 13:10:00,93.81,93.81,93.8,93.81,3500.0,76.6352,76.6352,76.627,76.6352,3500.0
2013-11-27 13:15:00,93.8,93.81,93.76,93.77,7200.0,76.627,76.6352,76.5943,76.6025,7200.0
2013-11-27 13:20:00,93.76,93.8,93.76,93.8,8500.0,76.5943,76.627,76.5943,76.627,8500.0
2013-11-27 13:25:00,93.79,93.83,93.79,93.82,12200.0,76.6188,76.6515,76.6188,76.6433,12200.0
2013-11-27 13:30:00,93.82,93.84,93.82,93.83,3300.0,76.6433,76.6597,76.6433,76.6515,3300.0
2013-11-27 13:35:00,93.82,93.84,93.81,93.84,4200.0,76.6433,76.6597,76.6352,76.6597,4200.0
2013-11-27 13:40:00,93.82,93.89,93.82,93.88,80300.0,76.6433,76.7005,76.6433,76.6923,80300.0
2013-11-27 13:45:00,93.86,93.87,93.85,93.85,13400.0,76.676,76.6842,76.6678,76.6678,13400.0
2013-11-27 13:50:00,93.86,93.88,93.85,93.86,7000.0,76.676,76.6923,76.6678,76.676,7000.0
2013-11-27 13:55:00,93.85,93.88,93.85,93.87,6700.0,76.6678,76.6923,76.6678,76.6842,6700.0
2013-11-27 14:00:00,93.86,93.88,93.86,93.86,3900.0,76.676,76.6923,76.676,76.676,3900.0
2013-11-27 14:05:00,93.86,93.88,93.86,93.86,3900.0,76.676,76.6923,76.676,76.676,3900.0
2013-11-27 14:10:00,93.86,93.87,93.86,93.87,10800.0,76.676,76.6842,76.676,76.6842,10800.0
2013-11-27 14:15:00,93.87,93.89,93.86,93.88,8500.0,76.6842,76.7005,76.676,76.6923,8500.0
2013-11-27 14:20:00,93.88,93.9,93.87,93.89,17500.0,76.6923,76.7087,76.6842,76.7005,17500.0
2013-11-27 14:25:00,93.89,93.9,93.88,93.9,7800.0,76.7005,76.7087,76.6923,76.7087,7800.0
2013-11-27 14:30:00,93.91,93.97,93.91,93.94,24800.0,76.7168,76.7659,76.7168,76.7414,24800.0
2013-11-27 14:35:00,93.95,93.97,93.95,93.95,8400.0,76.7495,76.7659,76.7495,76.7495,8400.0
2013-11-27 14:40:00,93.96,93.96,93.94,93.96,20400.0,76.7577,76.7577,76.7414,76.7577,20400.0
2013-11-27 14:45:00,93.97,94.0,93.97,94.0,4900.0,76.7659,76.7904,76.7659,76.7904,4900.0
2013-11-27 14:50:00,94.01,94.02,94.0,94.01,13900.0,76.7985,76.8067,76.7904,76.7985,13900.0
2013-11-27 14:55:00,94.01,94.01,93.99,93.99,6700.0,76.7985,76.7985,76.7822,76.7822,6700.0
2013-11-27 15:00:00,93.99,93.99,93.97,93.97,7800.0,76.7822,76.7822,76.7659,76.7659,7800.0
2013-11-27 15:05:00,93.97,94.02,93.97,94.02,17300.0,76.7659,76.8067,76.7659,76.8067,17300.0
2013-11-27 15:10:00,94.02,94.02,94.0,94.01,23900.0,76.8067,76.8067,76.7904,76.7985,23900.0
2013-11-27 15:15:00,94.02,94.02,93.98,94.0,41900.0,76.8067,76.8067,76.774,76.7904,41900.0
2013-11-27 15:20:00,94.0,94.0,93.97,93.98,48300.0,76.7904,76.7904,76.7659,76.774,48300.0
2013-11-27 15:25:00,93.99,94.02,93.98,94.02,14200.0,76.7822,76.8067,76.774,76.8067,14200.0
2013-11-27 15:30:00,94.02,94.02,94.0,94.01,10500.0,76.8067,76.8067,76.7904,76.7985,10500.0
2013-11-27 15:35:00,94.01,94.01,93.98,94.0,14000.0,76.7985,76.7985,76.774,76.7904,14000.0
2013-11-27 15:40:00,94.01,94.02,94.01,94.02,11300.0,76.7985,76.8067,76.7985,76.8067,11300.0
2013-11-27 15:45:00,94.02,94.02,94.0,94.01,40700.0,76.8067,76.8067,76.7904,76.7985,40700.0
2013-11-27 15:50:00,94.01,94.02,93.97,94.02,28900.0,76.7985,76.8067,76.7659,76.8067,28900.0
2013-11-27 15:55:00,94.02,94.04,93.98,94.01,51100.0,76.8067,76.823,76.774,76.7985,51100.0
2013-11-29 09:30:00,94.07,94.23,94.07,94.17,51700.0,76.8476,76.9783,76.8476,76.9292,51700.0
2013-11-29 09:35:00,94.17,94.24,94.16,94.21,17600.0,76.9292,76.9864,76.9211,76.9619,17600.0
2013-11-29 09:40:00,94.2,94.23,94.2,94.22,11900.0,76.9538,76.9783,76.9538,76.9701,11900.0
2013-11-29 09:45:00,94.22,94.23,94.15,94.23,24000.0,76.9701,76.9783,76.9129,76.9783,24000.0
2013-11-29 09:50:00,94.23,94.27,94.2,94.26,27100.0,76.9783,77.0109,76.9538,77.0028,27100.0
2013-11-29 09:55:00,94.25,94.27,94.23,94.26,38100.0,76.9946,77.0109,76.9783,77.0028,38100.0
2013-11-29 10:00:00,94.25,94.27,94.22,94.24,29900.0,76.9946,77.0109,76.9701,76.9864,29900.0
2013-11-29 10:05:00,94.23,94.27,94.22,94.22,33700.0,76.9783,77.0109,76.9701,76.9701,33700.0
2013-11-29 10:10:00,94.23,94.3,94.23,94.29,30300.0,76.9783,77.0354,76.9783,77.0273,30300.0
2013-11-29 10:15:00,94.29,94.31,94.26,94.3,22800.0,77.0273,77.0436,77.0028,77.0354,22800.0
2013-11-29 10:20:00,94.3,94.31,94.28,94.31,13700.0,77.0354,77.0436,77.0191,77.0436,13700.0
2013-11-29 10:25:00,94.31,94.31,94.29,94.31,11100.0,77.0436,77.0436,77.0273,77.0436,11100.0
2013-11-29 10:30:00,94.31,94.34,94.31,94.33,8800.0,77.0436,77.0681,77.0436,77.06,8800.0
2013-11-29 10:35:00,94.34,94.34,94.29,94.3,26800.0,77.0681,77.0681,77.0273,77.0354,26800.0
2013-11-29 10:40:00,94.3,94.3,94.27,94.28,7200.0,77.0354,77.0354,77.0109,77.0191,7200.0
2013-11-29 10:45:00,94.28,94.28,94.23,94.25,14500.0,77.0191,77.0191,76.9783,76.9946,14500.0
2013-11-29 10:50:00,94.25,94.25,94.24,94.24,5200.0,76.9946,76.9946,76.9864,76.9864,5200.0
2013-11-29 10:55:00,94.25,94.27,94.24,94.27,6700.0,76.9946,77.0109,76.9864,77.0109,6700.0
2013-11-29 11:00:00,94.28,94.28,94.22,94.25,20900.0,77.0191,77.0191,76.9701,76.9946,20900.0
2013-11-29 11:05:00,94.25,94.26,94.24,94.26,5300.0,76.9946,77.0028,76.9864,77.0028,5300.0
2013-11-29 11:10:00,94.27,94.29,94.26,94.28,7100.0,77.0109,77.0273,77.0028,77.0191,7100.0
2013-11-29 11:15:00,94.28,94.31,94.28,94.3,9500.0,77.0191,77.0436,77.0191,77.0354,9500.0
2013-11-29 11:20:00,94.29,94.31,94.29,94.31,30600.0,77.0273,77.0436,77.0273,77.0436,30600.0
2013-11-29 11:25:00,94.3,94.3,94.24,94.24,16900.0,77.0354,77.0354,76.9864,76.9864,16900.0
2013-11-29 11:30:00,94.24,94.26,94.22,94.24,5200.0,76.9864,77.0028,76.9701,76.9864,5200.0
2013-11-29 11:35:00,94.23,94.28,94.22,94.27,11300.0,76.9783,77.0191,76.9701,77.0109,11300.0
2013-11-29 11:40:00,94.27,94.29,94.27,94.28,8500.0,77.0109,77.0273,77.0109,77.0191,8500.0
2013-11-29 11:45:00,94.29,94.3,94.28,94.28,12800.0,77.0273,77.0354,77.0191,77.0191,12800.0
2013-11-29 11:50:00,94.28,94.31,94.27,94.28,14600.0,77.0191,77.0436,77.0109,77.0191,14600.0
2013-11-29 11:55:00,94.29,94.29,94.27,94.29,12400.0,77.0273,77.0273,77.0109,77.0273,12400.0
2013-11-29 12:00:00,94.29,94.29,94.26,94.26,20700.0,77.0273,77.0273,77.0028,77.0028,20700.0
2013-11-29 12:05:00,94.26,94.27,94.25,94.26,13500.0,77.0028,77.0109,76.9946,77.0028,13500.0
2013-11-29 12:10:00,94.27,94.29,94.26,94.28,8200.0,77.0109,77.0273,77.0028,77.0191,8200.0
2013-11-29 12:15:00,94.29,94.32,94.29,94.29,29800.0,77.0273,77.0518,77.0273,77.0273,29800.0
2013-11-29 12:20:00,94.29,94.29,94.26,94.27,18800.0,77.0273,77.0273,77.0028,77.0109,18800.0
2013-11-29 12:25:00,94.28,94.29,94.27,94.29,15400.0,77.0191,77.0273,77.0109,77.0273,15400.0
2013-11-29 12:30:00,94.29,94.29,94.26,94.26,28100.0,77.0273,77.0273,77.0028,77.0028,28100.0
2013-11-29 12:35:00,94.26,94.26,94.19,94.22,15600.0,77.0028,77.0028,76.9456,76.9701,15600.0
2013-11-29 12:40:00,94.22,94.23,94.16,94.17,18900.0,76.9701,76.9783,76.9211,76.9292,18900.0
2013-11-29 12:45:00,94.16,94.16,94.0,94.01,37500.0,76.9211,76.9211,76.7904,76.7985,37500.0
2013-11-29 12:50:00,94.0,94.04,93.88,94.04,47800.0,76.7904,76.823,76.6923,76.823,47800.0
2013-11-29 12:55:00,94.05,94.06,93.9,93.91,67700.0,76.8312,76.8394,76.7087,76.7168,67700.0
2013-12-02 09:30:00,94.05,94.16,94.0,94.01,48200.0,76.8312,76.9211,76.7904,76.7985,48200.0
2013-12-02 09:35:00,94.02,94.06,94.0,94.0,40400.0,76.8067,76.8394,76.7904,76.7904,40400.0
2013-12-02 09:40:00,94.0,94.0,93.86,93.86,18800.0,76.7904,76.7904,76.676,76.676,18800.0
2013-12-02 09:45:00,93.86,93.86,93.73,93.77,53800.0,76.676,76.676,76.5698,76.6025,53800.0
2013-12-02 09:50:00,93.77,93.84,93.75,93.82,36200.0,76.6025,76.6597,76.5861,76.6433,36200.0
2013-12-02 09:55:00,93.83,93.86,93.8,93.81,22300.0,76.6515,76.676,76.627,76.6352,22300.0
2013-12-02 10:00:00,93.84,93.89,93.74,93.88,36500.0,76.6597,76.7005,76.578,76.6923,36500.0
2013-12-02 10:05:00,93.9,93.96,93.88,93.92,25600.0,76.7087,76.7577,76.6923,76.725,25600.0
2013-12-02 10:10:00,93.92,93.97,93.82,93.87,23700.0,76.725,76.7659,76.6433,76.6842,23700.0
2013-12-02 10:15:00,93.9,93.95,93.9,93.92,34800.0,76.7087,76.7495,76.7087,76.725,34800.0
2013-12-02 10:20:00,93.92,93.98,93.92,93.94,31500.0,76.725,76.774,76.725,76.7414,31500.0
2013-12-02 10:25:00,93.95,93.98,93.92,93.93,15600.0,76.7495,76.774,76.725,76.7332,15600.0
2013-12-02 10:30:00,93.94,93.97,93.9,93.93,26700.0,76.7414,76.7659,76.7087,76.7332,26700.0
2013-12-02 10:35:00,93.93,93.94,93.88,93.92,39700.0,76.7332,76.7414,76.6923,76.725,39700.0
2013-12-02 10:40:00,93.91,93.93,93.88,93.92,19500.0,76.7168,76.7332,76.6923,76.725,19500.0
2013-12-02 10:45:00,93.91,93.93,93.87,93.93,33900.0,76.7168,76.7332,76.6842,76.7332,33900.0
2013-12-02 10:50:00,93.91,93.94,93.87,93.94,25600.0,76.7168,76.7414,76.6842,76.7414,25600.0
2013-12-02 10:55:00,93.94,93.99,93.94,93.97,29000.0,76.7414,76.7822,76.7414,76.7659,29000.0
2013-12-02 11:00:00,93.98,94.02,93.98,94.0,151600.0,76.774,76.8067,76.774,76.7904,151600.0
2013-12-02 11:05:00,94.0,94.03,94.0,94.02,31000.0,76.7904,76.8149,76.7904,76.8067,31000.0
2013-12-02 11:10:00,94.03,94.03,94.0,94.02,15100.0,76.8149,76.8149,76.7904,76.8067,15100.0
2013-12-02 11:15:00,94.02,94.04,93.97,93.98,43700.0,76.8067,76.823,76.7659,76.774,43700.0
2013-12-02 11:20:00,93.98,94.02,93.97,94.0,31800.0,76.774,76.8067,76.7659,76.7904,31800.0
2013-12-02 11:25:00,94.01,94.01,93.96,93.97,28800.0,76.7985,76.7985,76.7577,76.7659,28800.0
2013-12-02 11:30:00,93.97,94.02,93.97,93.97,11600.0,76.7659,76.8067,76.7659,76.7659,11600.0
2013-12-02 11:35:00,93.95,93.99,93.93,93.97,101500.0,76.7495,76.7822,76.7332,76.7659,101500.0
2013-12-02 11:40:00,93.97,93.98,93.93,93.96,15500.0,76.7659,76.774,76.7332,76.7577,15500.0
2013-12-02 11:45:00,93.96,93.98,93.94,93.98,19900.0,76.7577,76.774,76.7414,76.774,19900.0
2013-12-02 11:50:00,93.98,94.02,93.97,94.02,52000.0,76.774,76.8067,76.7659,76.8067,52000.0
2013-12-02 11:55:00,94.04,94.11,94.03,94.08,40000.0,76.823,76.8802,76.8149,76.8557,40000.0
2013-12-02 12:00:00,94.08,94.09,94.06,94.08,23400.0,76.8557,76.8639,76.8394,76.8557,23400.0
2013-12-02 12:05:00,94.07,94.08,94.05,94.08,13400.0,76.8476,76.8557,76.8312,76.8557,13400.0
2013-12-02 12:10:00,94.08,94.08,94.06,94.07,24500.0,76.8557,76.8557,76.8394,76.8476,24500.0
2013-12-02 12:15:00,94.07,94.11,94.07,94.1,41400.0,76.8476,76.8802,76.8476,76.8721,41400.0
2013-12-02 12:20:00,94.11,94.17,94.1,94.16,40600.0,76.8802,76.9292,76.8721,76.9211,40600.0
2013-12-02 12:25:00,94.16,94.17,94.14,94.17,25600.0,76.9211,76.9292,76.9047,76.9292,25600.0
2013-12-02 12:30:00,94.16,94.17,94.13,94.15,22900.0,76.9211,76.9292,76.8966,76.9129,22900.0
2013-12-02 12:35:00,94.15,94.16,94.12,94.13,55900.0,76.9129,76.9211,76.8884,76.8966,55900.0
2013-12-02 12:40:00,94.13,94.15,94.12,94.15,14600.0,76.8966,76.9129,76.8884,76.9129,14600.0
2013-12-02 12:45:00,94.15,94.17,94.14,94.17,40100.0,76.9129,76.9292,76.9047,76.9292,40100.0
2013-12-02 12:50:00,94.17,94.18,94.15,94.17,50000.0,76.9292,76.9374,76.9129,76.9292,50000.0
2013-12-02 12:55:00,94.17,94.18,94.15,94.15,34000.0,76.9292,76.9374,76.9129,76.9129,34000.0
2013-12-02 13:00:00,94.15,94.16,94.13,94.13,23000.0,76.9129,76.9211,76.8966,76.8966,23000.0
2013-12-02 13:05:00,94.14,94.14,94.12,94.12,31200.0,76.9047,76.9047,76.8884,76.8884,31200.0
2013-12-02 13:10:00,94.12,94.13,94.04,94.05,44900.0,76.8884,76.8966,76.823,76.8312,44900.0
2013-12-02 13:15:00,94.05,94.06,94.04,94.05,21200.0,76.8312,76.8394,76.823,76.8312,21200.0
2013-12-02 13:20:00,94.05,94.1,94.05,94.09,24100.0,76.8312,76.8721,76.8312,76.8639,24100.0
2013-12-02 13:25:00,94.09,94.09,94.04,94.05,262300.0,76.8639,76.8639,76.823,76.8312,262300.0
2013-12-02 13:30:00,94.05,94.05,93.99,94.01,57000.0,76.8312,76.8312,76.7822,76.7985,57000.0
2013-12-02 13:35:00,94.02,94.04,94.0,94.04,30700.0,76.8067,76.823,76.7904,76.823,30700.0
2013-12-02 13:40:00,94.04,94.05,94.01,94.01,27800.0,76.823,76.8312,76.7985,76.7985,27800.0
2013-12-02 13:45:00,93.99,94.0,93.97,93.98,53800.0,76.7822,76.7904,76.7659,76.774,53800.0
2013-12-02 13:50:00,93.97,94.01,93.96,94.01,48000.0,76.7659,76.7985,76.7577,76.7985,48000.0
2013-12-02 13:55:00,94.01,94.02,93.99,94.01,18200.0,76.7985,76.8067,76.7822,76.7985,18200.0
2013-12-02 14:00:00,94.01,94.02,93.97,93.98,44700.0,76.7985,76.8067,76.7659,76.774,44700.0
2013-12-02 14:05:00,93.97,93.97,93.9,93.91,43200.0,76.7659,76.7659,76.7087,76.7168,43200.0
2013-12-02 14:10:00,93.91,93.91,93.87,93.88,24100.0,76.7168,76.7168,76.6842,76.6923,24100.0
2013-12-02 14:15:00,93.88,93.9,93.82,93.88,72700.0,76.6923,76.7087,76.6433,76.6923,72700.0
2013-12-02 14:20:00,93.88,93.89,93.84,93.88,80500.0,76.6923,76.7005,76.6597,76.6923,80500.0
2013-12-02 14:25:00,93.89,93.89,93.86,93.89,28100.0,76.7005,76.7005,76.676,76.7005,28100.0
2013-12-02 14:30:00,93.89,93.91,93.86,93.86,32800.0,76.7005,76.7168,76.676,76.676,32800.0
2013-12-02 14:35:00,93.86,93.89,93.84,93.86,30100.0,76.676,76.7005,76.6597,76.676,30100.0
2013-12-02 14:40:00,93.87,93.88,93.83,93.83,20200.0,76.6842,76.6923,76.6515,76.6515,20200.0
2013-12-02 14:45:00,93.82,93.87,93.78,93.87,65200.0,76.6433,76.6842,76.6106,76.6842,65200.0
2013-12-02 14:50:00,93.86,93.9,93.83,93.9,25000.0,76.676,76.7087,76.6515,76.7087,25000.0
2013-12-02 14:55:00,93.89,93.92,93.88,93.91,33400.0,76.7005,76.725,76.6923,76.7168,33400.0
2013-12-02 15:00:00,93.91,93.93,93.88,93.91,48300.0,76.7168,76.7332,76.6923,76.7168,48300.0
2013-12-02 15:05:00,93.9,93.91,93.87,93.9,24800.0,76.7087,76.7168,76.6842,76.7087,24800.0
2013-12-02 15:10:00,93.89,93.9,93.85,93.87,20300.0,76.7005,76.7087,76.6678,76.6842,20300.0
2013-12-02 15:15:00,93.88,93.91,93.88,93.88,48100.0,76.6923,76.7168,76.6923,76.6923,48100.0
2013-12-02 15:20:00,93.89,93.9,93.87,93.88,39100.0,76.7005,76.7087,76.6842,76.6923,39100.0
2013-12-02 15:25:00,93.89,93.89,93.75,93.75,49100.0,76.7005,76.7005,76.5861,76.5861,49100.0
2013-12-02 15:30:00,93.75,93.75,93.63,93.66,40400.0,76.5861,76.5861,76.4881,76.5126,40400.0
2013-12-02 15:35:00,93.65,93.71,93.65,93.7,22200.0,76.5044,76.5535,76.5044,76.5453,22200.0
2013-12-02 15:40:00,93.7,93.72,93.63,93.63,24700.0,76.5453,76.5616,76.4881,76.4881,24700.0
2013-12-02 15:45:00,93.63,93.69,93.62,93.64,39500.0,76.4881,76.5371,76.4799,76.4963,39500.0
2013-12-02 15:50:00,93.64,93.66,93.55,93.6,51800.0,76.4963,76.5126,76.4228,76.4636,51800.0
2013-12-02 15:55:00,93.6,93.66,93.54,93.66,66500.0,76.4636,76.5126,76.4146,76.5126,66500.0
2013-12-03 09:30:00,93.31,93.44,93.31,93.43,62000.0,76.2267,76.3329,76.2267,76.3247,62000.0
2013-12-03 09:35:00,93.43,93.46,93.36,93.36,35900.0,76.3247,76.3492,76.2675,76.2675,35900.0
2013-12-03 09:40:00,93.37,93.39,93.32,93.38,24200.0,76.2757,76.292,76.2349,76.2839,24200.0
2013-12-03 09:45:00,93.39,93.42,93.26,93.33,51800.0,76.292,76.3166,76.1859,76.243,51800.0
2013-12-03 09:50:00,93.33,93.47,93.33,93.42,30600.0,76.243,76.3574,76.243,76.3166,30600.0
2013-12-03 09:55:00,93.42,93.51,93.39,93.51,23600.0,76.3166,76.3901,76.292,76.3901,23600.0
2013-12-03 10:00:00,93.53,93.57,93.46,93.48,58100.0,76.4064,76.4391,76.3492,76.3656,58100.0
2013-12-03 10:05:00,93.48,93.57,93.48,93.52,41800.0,76.3656,76.4391,76.3656,76.3982,41800.0
2013-12-03 10:10:00,93.54,93.55,93.46,93.47,17800.0,76.4146,76.4228,76.3492,76.3574,17800.0
2013-12-03 10:15:00,93.47,93.53,93.43,93.51,34200.0,76.3574,76.4064,76.3247,76.3901,34200.0
2013-12-03 10:20:00,93.52,93.56,93.48,93.5,18100.0,76.3982,76.4309,76.3656,76.3819,18100.0
2013-12-03 10:25:00,93.51,93.51,93.43,93.45,24400.0,76.3901,76.3901,76.3247,76.3411,24400.0
2013-12-03 10:30:00,93.44,93.52,93.44,93.5,29500.0,76.3329,76.3982,76.3329,76.3819,29500.0
2013-12-03 10:35:00,93.5,93.56,93.49,93.55,7100.0,76.3819,76.4309,76.3737,76.4228,7100.0
2013-12-03 10:40:00,93.56,93.57,93.54,93.57,7100.0,76.4309,76.4391,76.4146,76.4391,7100.0
2013-12-03 10:45:00,93.57,93.59,93.55,93.58,20500.0,76.4391,76.4554,76.4228,76.4473,20500.0
2013-12-03 10:50:00,93.57,93.57,93.49,93.54,8500.0,76.4391,76.4391,76.3737,76.4146,8500.0
2013-12-03 10:55:00,93.53,93.56,93.52,93.53,10700.0,76.4064,76.4309,76.3982,76.4064,10700.0
2013-12-03 11:00:00,93.53,93.54,93.45,93.47,10600.0,76.4064,76.4146,76.3411,76.3574,10600.0
2013-12-03 11:05:00,93.47,93.52,93.46,93.49,14000.0,76.3574,76.3982,76.3492,76.3737,14000.0
2013-12-03 11:10:00,93.49,93.51,93.48,93.5,9400.0,76.3737,76.3901,76.3656,76.3819,9400.0
2013-12-03 11:15:00,93.5,93.5,93.35,93.37,29400.0,76.3819,76.3819,76.2594,76.2757,29400.0
2013-12-03 11:20:00,93.38,93.39,93.35,93.36,9100.0,76.2839,76.292,76.2594,76.2675,9100.0
2013-12-03 11:25:00,93.35,93.36,93.26,93.29,30000.0,76.2594,76.2675,76.1859,76.2104,30000.0
2013-12-03 11:30:00,93.27,93.3,93.22,93.24,35500.0,76.194,76.2185,76.1532,76.1695,35500.0
2013-12-03 11:35:00,93.24,93.28,93.21,93.26,20000.0,76.1695,76.2022,76.145,76.1859,20000.0
2013-12-03 11:40:00,93.26,93.26,93.16,93.18,42600.0,76.1859,76.1859,76.1042,76.1205,42600.0
2013-12-03 11:45:00,93.2,93.2,93.1,93.13,21200.0,76.1368,76.1368,76.0551,76.0797,21200.0
2013-12-03 11:50:00,93.13,93.16,93.09,93.13,28100.0,76.0797,76.1042,76.047,76.0797,28100.0
2013-12-03 11:55:00,93.14,93.22,93.14,93.21,10400.0,76.0878,76.1532,76.0878,76.145,10400.0
2013-12-03 12:00:00,93.2,93.22,93.16,93.2,17900.0,76.1368,76.1532,76.1042,76.1368,17900.0
2013-12-03 12:05:00,93.21,93.29,93.21,93.29,19700.0,76.145,76.2104,76.145,76.2104,19700.0
2013-12-03 12:10:00,93.29,93.29,93.25,93.29,17100.0,76.2104,76.2104,76.1777,76.2104,17100.0
2013-12-03 12:15:00,93.29,93.29,93.25,93.26,17300.0,76.2104,76.2104,76.1777,76.1859,17300.0
2013-12-03 12:20:00,93.26,93.28,93.26,93.27,8300.0,76.1859,76.2022,76.1859,76.194,8300.0
2013-12-03 12:25:00,93.28,93.28,93.21,93.22,12700.0,76.2022,76.2022,76.145,76.1532,12700.0
2013-12-03 12:30:00,93.22,93.25,93.19,93.25,9300.0,76.1532,76.1777,76.1287,76.1777,9300.0
2013-12-03 12:35:00,93.25,93.28,93.25,93.25,7900.0,76.1777,76.2022,76.1777,76.1777,7900.0
2013-12-03 12:40:00,93.26,93.27,93.25,93.26,8200.0,76.1859,76.194,76.1777,76.1859,8200.0
2013-12-03 12:45:00,93.26,93.27,93.21,93.22,135800.0,76.1859,76.194,76.145,76.1532,135800.0
2013-12-03 12:50:00,93.23,93.26,93.22,93.25,22200.0,76.1613,76.1859,76.1532,76.1777,22200.0
2013-12-03 12:55:00,93.25,93.26,93.24,93.26,12400.0,76.1777,76.1859,76.1695,76.1859,12400.0
2013-12-03 13:00:00,93.26,93.26,93.13,93.14,34900.0,76.1859,76.1859,76.0797,76.0878,34900.0
2013-12-03 13:05:00,93.15,93.18,93.13,93.18,24600.0,76.096,76.1205,76.0797,76.1205,24600.0
2013-12-03 13:10:00,93.19,93.19,93.14,93.15,12700.0,76.1287,76.1287,76.0878,76.096,12700.0
2013-12-03 13:15:00,93.15,93.16,93.1,93.15,18200.0,76.096,76.1042,76.0551,76.096,18200.0
2013-12-03 13:20:00,93.16,93.17,93.07,93.07,14900.0,76.1042,76.1123,76.0306,76.0306,14900.0
2013-12-03 13:25:00,93.07,93.09,93.0,93.03,38100.0,76.0306,76.047,75.9735,75.998,38100.0
2013-12-03 13:30:00,93.04,93.07,93.03,93.07,12500.0,76.0061,76.0306,75.998,76.0306,12500.0
2013-12-03 13:35:00,93.05,93.07,93.02,93.07,9600.0,76.0143,76.0306,75.9898,76.0306,9600.0
2013-12-03 13:40:00,93.06,93.07,93.01,93.01,14200.0,76.0225,76.0306,75.9816,75.9816,14200.0
2013-12-03 13:45:00,93.02,93.08,93.02,93.07,14500.0,75.9898,76.0388,75.9898,76.0306,14500.0
2013-12-03 13:50:00,93.07,93.11,93.05,93.11,11700.0,76.0306,76.0633,76.0143,76.0633,11700.0
2013-12-03 13:55:00,93.11,93.11,93.06,93.06,7700.0,76.0633,76.0633,76.0225,76.0225,7700.0
2013-12-03 14:00:00,93.05,93.07,93.02,93.04,14300.0,76.0143,76.0306,75.9898,76.0061,14300.0
2013-12-03 14:05:00,93.03,93.06,93.03,93.03,23900.0,75.998,76.0225,75.998,75.998,23900.0
2013-12-03 14:10:00,93.03,93.07,93.01,93.06,14300.0,75.998,76.0306,75.9816,76.0225,14300.0
2013-12-03 14:15:00,93.06,93.06,92.94,92.96,50700.0,76.0225,76.0225,75.9244,75.9408,50700.0
2013-12-03 14:20:00,92.96,93.04,92.96,93.0,20100.0,75.9408,76.0061,75.9408,75.9735,20100.0
2013-12-03 14:25:00,92.99,93.05,92.99,93.05,26300.0,75.9653,76.0143,75.9653,76.0143,26300.0
2013-12-03 14:30:00,93.03,93.12,93.01,93.09,18300.0,75.998,76.0715,75.9816,76.047,18300.0
2013-12-03 14:35:00,93.12,93.17,93.1,93.14,31100.0,76.0715,76.1123,76.0551,76.0878,31100.0
2013-12-03 14:40:00,93.15,93.18,93.15,93.16,13900.0,76.096,76.1205,76.096,76.1042,13900.0
2013-12-03 14:45:00,93.16,93.2,93.16,93.2,10800.0,76.1042,76.1368,76.1042,76.1368,10800.0
2013-12-03 14:50:00,93.19,93.23,93.19,93.22,9500.0,76.1287,76.1613,76.1287,76.1532,9500.0
2013-12-03 14:55:00,93.24,93.24,93.21,93.23,13600.0,76.1695,76.1695,76.145,76.1613,13600.0
2013-12-03 15:00:00,93.22,93.23,93.16,93.19,22900.0,76.1532,76.1613,76.1042,76.1287,22900.0
2013-12-03 15:05:00,93.19,93.2,93.16,93.17,17800.0,76.1287,76.1368,76.1042,76.1123,17800.0
2013-12-03 15:10:00,93.16,93.17,93.12,93.13,25200.0,76.1042,76.1123,76.0715,76.0797,25200.0
2013-12-03 15:15:00,93.14,93.18,93.14,93.17,14500.0,76.0878,76.1205,76.0878,76.1123,14500.0
2013-12-03 15:20:00,93.18,93.18,93.07,93.08,11500.0,76.1205,76.1205,76.0306,76.0388,11500.0
2013-12-03 15:25:00,93.08,93.1,93.06,93.1,95100.0,76.0388,76.0551,76.0225,76.0551,95100.0
2013-12-03 15:30:00,93.1,93.22,93.08,93.21,63500.0,76.0551,76.1532,76.0388,76.145,63500.0
2013-12-03 15:35:00,93.22,93.23,93.19,93.2,21000.0,76.1532,76.1613,76.1287,76.1368,21000.0
2013-12-03 15:40:00,93.19,93.21,93.15,93.2,72200.0,76.1287,76.145,76.096,76.1368,72200.0
2013-12-03 15:45:00,93.2,93.3,93.17,93.29,93600.0,76.1368,76.2185,76.1123,76.2104,93600.0
2013-12-03 15:50:00,93.29,93.32,93.27,93.28,43800.0,76.2104,76.2349,76.194,76.2022,43800.0
2013-12-03 15:55:00,93.29,93.35,93.28,93.31,40900.0,76.2104,76.2594,76.2022,76.2267,40900.0
2013-12-04 09:30:00,92.97,93.0,92.82,92.88,49500.0,75.9489,75.9735,75.8264,75.8754,49500.0
2013-12-04 09:35:00,92.88,93.03,92.87,93.02,7600.0,75.8754,75.998,75.8673,75.9898,7600.0
2013-12-04 09:40:00,93.05,93.08,93.0,93.0,43000.0,76.0143,76.0388,75.9735,75.9735,43000.0
2013-12-04 09:45:00,93.02,93.06,92.98,93.05,16900.0,75.9898,76.0225,75.9571,76.0143,16900.0
2013-12-04 09:50:00,93.06,93.06,92.93,92.96,24500.0,76.0225,76.0225,75.9163,75.9408,24500.0
2013-12-04 09:55:00,92.95,93.03,92.94,93.0,19000.0,75.9326,75.998,75.9244,75.9735,19000.0
2013-12-04 10:00:00,93.0,93.27,92.99,93.26,30900.0,75.9735,76.194,75.9653,76.1859,30900.0
2013-12-04 10:05:00,93.28,93.41,93.26,93.39,58100.0,76.2022,76.3084,76.1859,76.292,58100.0
2013-12-04 10:10:00,93.39,93.51,93.39,93.5,49800.0,76.292,76.3901,76.292,76.3819,49800.0
2013-12-04 10:15:00,93.51,93.55,93.5,93.51,25500.0,76.3901,76.4228,76.3819,76.3901,25500.0
2013-12-04 10:20:00,93.52,93.61,93.52,93.59,49300.0,76.3982,76.4718,76.3982,76.4554,49300.0
2013-12-04 10:25:00,93.58,93.62,93.54,93.56,32100.0,76.4473,76.4799,76.4146,76.4309,32100.0
2013-12-04 10:30:00,93.56,93.61,93.53,93.53,16200.0,76.4309,76.4718,76.4064,76.4064,16200.0
2013-12-04 10:35:00,93.54,93.58,93.49,93.5,16500.0,76.4146,76.4473,76.3737,76.3819,16500.0
2013-12-04 10:40:00,93.5,93.57,93.49,93.51,13300.0,76.3819,76.4391,76.3737,76.3901,13300.0
2013-12-04 10:45:00,93.5,93.53,93.49,93.53,16600.0,76.3819,76.4064,76.3737,76.4064,16600.0
2013-12-04 10:50:00,93.54,93.56,93.51,93.54,28000.0,76.4146,76.4309,76.3901,76.4146,28000.0
2013-12-04 10:55:00,93.57,93.6,93.54,93.6,14200.0,76.4391,76.4636,76.4146,76.4636,14200.0
2013-12-04 11:00:00,93.59,93.59,93.52,93.56,16500.0,76.4554,76.4554,76.3982,76.4309,16500.0
2013-12-04 11:05:00,93.56,93.59,93.54,93.54,11800.0,76.4309,76.4554,76.4146,76.4146,11800.0
2013-12-04 11:10:00,93.55,93.56,93.51,93.52,13000.0,76.4228,76.4309,76.3901,76.3982,13000.0
2013-12-04 11:15:00,93.52,93.52,93.44,93.45,25100.0,76.3982,76.3982,76.3329,76.3411,25100.0
2013-12-04 11:20:00,93.46,93.48,93.42,93.43,32500.0,76.3492,76.3656,76.3166,76.3247,32500.0
2013-12-04 11:25:00,93.42,93.43,93.35,93.37,26100.0,76.3166,76.3247,76.2594,76.2757,26100.0
2013-12-04 11:30:00,93.37,93.42,93.37,93.38,11000.0,76.2757,76.3166,76.2757,76.2839,11000.0
2013-12-04 11:35:00,93.37,93.42,93.36,93.39,5500.0,76.2757,76.3166,76.2675,76.292,5500.0
2013-12-04 11:40:00,93.38,93.43,93.34,93.42,9600.0,76.2839,76.3247,76.2512,76.3166,9600.0
2013-12-04 11:45:00,93.43,93.45,93.37,93.37,33500.0,76.3247,76.3411,76.2757,76.2757,33500.0
2013-12-04 11:50:00,93.36,93.4,93.34,93.39,9600.0,76.2675,76.3002,76.2512,76.292,9600.0
2013-12-04 11:55:00,93.39,93.42,93.39,93.39,11000.0,76.292,76.3166,76.292,76.292,11000.0
2013-12-04 12:00:00,93.38,93.38,93.17,93.2,57500.0,76.2839,76.2839,76.1123,76.1368,57500.0
2013-12-04 12:05:00,93.2,93.22,93.18,93.21,55000.0,76.1368,76.1532,76.1205,76.145,55000.0
2013-12-04 12:10:00,93.21,93.21,93.1,93.13,10700.0,76.145,76.145,76.0551,76.0797,10700.0
2013-12-04 12:15:00,93.13,93.13,93.07,93.08,17400.0,76.0797,76.0797,76.0306,76.0388,17400.0
2013-12-04 12:20:00,93.07,93.09,93.02,93.06,129400.0,76.0306,76.047,75.9898,76.0225,129400.0
2013-12-04 12:25:00,93.06,93.06,93.01,93.04,241900.0,76.0225,76.0225,75.9816,76.0061,241900.0
2013-12-04 12:30:00,93.04,93.13,93.03,93.12,15800.0,76.0061,76.0797,75.998,76.0715,15800.0
2013-12-04 12:35:00,93.15,93.15,93.1,93.14,10200.0,76.096,76.096,76.0551,76.0878,10200.0
2013-12-04 12:40:00,93.14,93.15,93.11,93.13,6100.0,76.0878,76.096,76.0633,76.0797,6100.0
2013-12-04 12:45:00,93.16,93.19,93.11,93.11,16200.0,76.1042,76.1287,76.0633,76.0633,16200.0
2013-12-04 12:50:00,93.1,93.14,93.1,93.11,11300.0,76.0551,76.0878,76.0551,76.0633,11300.0
2013-12-04 12:55:00,93.1,93.14,93.09,93.1,5500.0,76.0551,76.0878,76.047,76.0551,5500.0
2013-12-04 13:00:00,93.11,93.19,93.1,93.14,20000.0,76.0633,76.1287,76.0551,76.0878,20000.0
2013-12-04 13:05:00,93.14,93.17,93.04,93.08,21800.0,76.0878,76.1123,76.0061,76.0388,21800.0
2013-12-04 13:10:00,93.07,93.07,92.98,92.99,28300.0,76.0306,76.0306,75.9571,75.9653,28300.0
2013-12-04 13:15:00,92.97,92.98,92.89,92.91,28000.0,75.9489,75.9571,75.8836,75.8999,28000.0
2013-12-04 13:20:00,92.92,92.93,92.75,92.77,39500.0,75.9081,75.9163,75.7692,75.7856,39500.0
2013-12-04 13:25:00,92.76,92.78,92.66,92.66,30400.0,75.7774,75.7937,75.6957,75.6957,30400.0
2013-12-04 13:30:00,92.65,92.66,92.48,92.63,84400.0,75.6875,75.6957,75.5487,75.6712,84400.0
2013-12-04 13:35:00,92.65,92.7,92.62,92.7,11000.0,75.6875,75.7284,75.663,75.7284,11000.0
2013-12-04 13:40:00,92.68,92.69,92.63,92.63,12800.0,75.712,75.7202,75.6712,75.6712,12800.0
2013-12-04 13:45:00,92.64,92.74,92.64,92.72,23900.0,75.6794,75.7611,75.6794,75.7447,23900.0
2013-12-04 13:50:00,92.7,92.74,92.67,92.73,12400.0,75.7284,75.7611,75.7039,75.7529,12400.0
2013-12-04 13:55:00,92.74,92.74,92.67,92.7,9600.0,75.7611,75.7611,75.7039,75.7284,9600.0
2013-12-04 14:00:00,92.71,92.83,92.7,92.82,29500.0,75.7365,75.8346,75.7284,75.8264,29500.0
2013-12-04 14:05:00,92.81,92.83,92.76,92.76,26600.0,75.8182,75.8346,75.7774,75.7774,26600.0
2013-12-04 14:10:00,92.78,92.96,92.78,92.93,34900.0,75.7937,75.9408,75.7937,75.9163,34900.0
2013-12-04 14:15:00,92.94,92.97,92.88,92.94,20100.0,75.9244,75.9489,75.8754,75.9244,20100.0
2013-12-04 14:20:00,92.95,92.96,92.88,92.92,15000.0,75.9326,75.9408,75.8754,75.9081,15000.0
2013-12-04 14:25:00,92.91,92.97,92.9,92.93,29200.0,75.8999,75.9489,75.8918,75.9163,29200.0
2013-12-04 14:30:00,92.93,93.02,92.93,92.98,23000.0,75.9163,75.9898,75.9163,75.9571,23000.0
2013-12-04 14:35:00,92.97,93.04,92.97,93.0,10200.0,75.9489,76.0061,75.9489,75.9735,10200.0
2013-12-04 14:40:00,93.01,93.07,93.01,93.06,9900.0,75.9816,76.0306,75.9816,76.0225,9900.0
2013-12-04 14:45:00,93.08,93.09,93.04,93.06,8500.0,76.0388,76.047,76.0061,76.0225,8500.0
2013-12-04 14:50:00,93.07,93.1,93.06,93.08,20300.0,76.0306,76.0551,76.0225,76.0388,20300.0
2013-12-04 14:55:00,93.09,93.09,93.03,93.06,7200.0,76.047,76.047,75.998,76.0225,7200.0
2013-12-04 15:00:00,93.06,93.09,92.99,93.0,14400.0,76.0225,76.047,75.9653,75.9735,14400.0
2013-12-04 15:05:00,93.01,93.03,92.99,93.01,15300.0,75.9816,75.998,75.9653,75.9816,15300.0
2013-12-04 15:10:00,93.0,93.06,92.99,93.06,10800.0,75.9735,76.0225,75.9653,76.0225,10800.0
2013-12-04 15:15:00,93.06,93.24,93.06,93.24,21900.0,76.0225,76.1695,76.0225,76.1695,21900.0
2013-12-04 15:20:00,93.23,93.24,93.18,93.2,7600.0,76.1613,76.1695,76.1205,76.1368,7600.0
2013-12-04 15:25:00,93.19,93.25,93.19,93.25,16000.0,76.1287,76.1777,76.1287,76.1777,16000.0
2013-12-04 15:30:00,93.25,93.34,93.18,93.34,52100.0,76.1777,76.2512,76.1205,76.2512,52100.0
2013-12-04 15:35:00,93.35,93.39,93.33,93.33,14800.0,76.2594,76.292,76.243,76.243,14800.0
2013-12-04 15:40:00,93.34,93.43,93.34,93.41,30600.0,76.2512,76.3247,76.2512,76.3084,30600.0
2013-12-04 15:45:00,93.4,93.43,93.32,93.35,88900.0,76.3002,76.3247,76.2349,76.2594,88900.0
2013-12-04 15:50:00,93.34,93.36,93.29,93.34,31300.0,76.2512,76.2675,76.2104,76.2512,31300.0
2013-12-04 15:55:00,93.33,93.34,93.22,93.22,43300.0,76.243,76.2512,76.1532,76.1532,43300.0
2013-12-05 09:30:00,93.14,93.17,93.03,93.12,30100.0,76.0878,76.1123,75.998,76.0715,30100.0
2013-12-05 09:35:00,93.1,93.17,93.06,93.14,8600.0,76.0551,76.1123,76.0225,76.0878,8600.0
2013-12-05 09:40:00,93.16,93.17,92.97,92.98,16300.0,76.1042,76.1123,75.9489,75.9571,16300.0
2013-12-05 09:45:00,93.0,93.04,92.92,93.04,21500.0,75.9735,76.0061,75.9081,76.0061,21500.0
2013-12-05 09:50:00,93.04,93.06,92.93,93.06,26800.0,76.0061,76.0225,75.9163,76.0225,26800.0
2013-12-05 09:55:00,93.06,93.11,93.06,93.08,15600.0,76.0225,76.0633,76.0225,76.0388,15600.0
2013-12-05 10:00:00,93.07,93.24,93.06,93.22,14900.0,76.0306,76.1695,76.0225,76.1532,14900.0
2013-12-05 10:05:00,93.2,93.24,93.18,93.23,15300.0,76.1368,76.1695,76.1205,76.1613,15300.0
2013-12-05 10:10:00,93.24,93.26,93.15,93.18,19200.0,76.1695,76.1859,76.096,76.1205,19200.0
2013-12-05 10:15:00,93.19,93.19,93.13,93.18,11100.0,76.1287,76.1287,76.0797,76.1205,11100.0
2013-12-05 10:20:00,93.18,93.18,93.0,93.01,31100.0,76.1205,76.1205,75.9735,75.9816,31100.0
2013-12-05 10:25:00,93.0,93.05,92.96,93.02,41300.0,75.9735,76.0143,75.9408,75.9898,41300.0
2013-12-05 10:30:00,93.04,93.11,93.0,93.08,17700.0,76.0061,76.0633,75.9735,76.0388,17700.0
2013-12-05 10:35:00,93.04,93.1,93.02,93.09,8700.0,76.0061,76.0551,75.9898,76.047,8700.0
2013-12-05 10:40:00,93.1,93.11,92.97,92.97,37800.0,76.0551,76.0633,75.9489,75.9489,37800.0
2013-12-05 10:45:00,92.98,92.98,92.9,92.94,22200.0,75.9571,75.9571,75.8918,75.9244,22200.0
2013-12-05 10:50:00,92.93,92.99,92.92,92.96,16200.0,75.9163,75.9653,75.9081,75.9408,16200.0
2013-12-05 10:55:00,92.96,92.98,92.91,92.91,16400.0,75.9408,75.9571,75.8999,75.8999,16400.0
2013-12-05 11:00:00,92.94,93.02,92.84,93.02,30000.0,75.9244,75.9898,75.8427,75.9898,30000.0
2013-12-05 11:05:00,93.02,93.04,92.95,92.95,12900.0,75.9898,76.0061,75.9326,75.9326,12900.0
2013-12-05 11:10:00,92.94,93.01,92.94,92.99,3900.0,75.9244,75.9816,75.9244,75.9653,3900.0
2013-12-05 11:15:00,92.97,93.05,92.97,93.02,12200.0,75.9489,76.0143,75.9489,75.9898,12200.0
2013-12-05 11:20:00,93.01,93.06,92.99,93.03,15000.0,75.9816,76.0225,75.9653,75.998,15000.0
2013-12-05 11:25:00,93.04,93.04,92.98,92.98,18200.0,76.0061,76.0061,75.9571,75.9571,18200.0
2013-12-05 11:30:00,92.96,92.97,92.92,92.95,17600.0,75.9408,75.9489,75.9081,75.9326,17600.0
2013-12-05 11:35:00,92.94,92.94,92.88,92.93,12200.0,75.9244,75.9244,75.8754,75.9163,12200.0
2013-12-05 11:40:00,92.94,92.99,92.92,92.99,14000.0,75.9244,75.9653,75.9081,75.9653,14000.0
2013-12-05 11:45:00,92.98,92.99,92.93,92.95,6500.0,75.9571,75.9653,75.9163,75.9326,6500.0
2013-12-05 11:50:00,92.97,93.04,92.96,93.03,9600.0,75.9489,76.0061,75.9408,75.998,9600.0
2013-12-05 11:55:00,93.04,93.04,92.99,93.03,5700.0,76.0061,76.0061,75.9653,75.998,5700.0
2013-12-05 12:00:00,93.03,93.14,93.03,93.14,4500.0,75.998,76.0878,75.998,76.0878,4500.0
2013-12-05 12:05:00,93.14,93.16,93.12,93.13,14800.0,76.0878,76.1042,76.0715,76.0797,14800.0
2013-12-05 12:10:00,93.15,93.18,93.14,93.18,5400.0,76.096,76.1205,76.0878,76.1205,5400.0
2013-12-05 12:15:00,93.16,93.17,93.14,93.15,4700.0,76.1042,76.1123,76.0878,76.096,4700.0
2013-12-05 12:20:00,93.13,93.15,93.1,93.11,4200.0,76.0797,76.096,76.0551,76.0633,4200.0
2013-12-05 12:25:00,93.12,93.15,93.12,93.13,11500.0,76.0715,76.096,76.0715,76.0797,11500.0
2013-12-05 12:30:00,93.14,93.15,93.09,93.09,15500.0,76.0878,76.096,76.047,76.047,15500.0
2013-12-05 12:35:00,93.09,93.11,93.07,93.11,10100.0,76.047,76.0633,76.0306,76.0633,10100.0
2013-12-05 12:40:00,93.11,93.14,93.1,93.12,115200.0,76.0633,76.0878,76.0551,76.0715,115200.0
2013-12-05 12:45:00,93.12,93.13,93.08,93.08,92100.0,76.0715,76.0797,76.0388,76.0388,92100.0
2013-12-05 12:50:00,93.09,93.12,93.09,93.12,49800.0,76.047,76.0715,76.047,76.0715,49800.0
2013-12-05 12:55:00,93.12,93.16,93.11,93.13,19100.0,76.0715,76.1042,76.0633,76.0797,19100.0
2013-12-05 13:00:00,93.12,93.15,93.11,93.12,13600.0,76.0715,76.096,76.0633,76.0715,13600.0
2013-12-05 13:05:00,93.12,93.14,93.12,93.12,7000.0,76.0715,76.0878,76.0715,76.0715,7000.0
2013-12-05 13:10:00,93.12,93.14,93.11,93.11,8400.0,76.0715,76.0878,76.0633,76.0633,8400.0
2013-12-05 13:15:00,93.1,93.1,93.02,93.02,17300.0,76.0551,76.0551,75.9898,75.9898,17300.0
2013-12-05 13:20:00,93.02,93.04,92.98,93.01,18700.0,75.9898,76.0061,75.9571,75.9816,18700.0
2013-12-05 13:25:00,93.02,93.02,92.95,92.98,27800.0,75.9898,75.9898,75.9326,75.9571,27800.0
2013-12-05 13:30:00,92.98,93.0,92.97,92.99,8400.0,75.9571,75.9735,75.9489,75.9653,8400.0
2013-12-05 13:35:00,92.99,93.04,92.99,93.03,8900.0,75.9653,76.0061,75.9653,75.998,8900.0
2013-12-05 13:40:00,93.03,93.04,92.97,93.0,4900.0,75.998,76.0061,75.9489,75.9735,4900.0
2013-12-05 13:45:00,93.0,93.0,92.93,92.97,7500.0,75.9735,75.9735,75.9163,75.9489,7500.0
2013-12-05 13:50:00,92.98,92.99,92.95,92.98,7700.0,75.9571,75.9653,75.9326,75.9571,7700.0
2013-12-05 13:55:00,93.0,93.03,92.98,93.0,11400.0,75.9735,75.998,75.9571,75.9735,11400.0
2013-12-05 14:00:00,93.0,93.1,93.0,93.08,10600.0,75.9735,76.0551,75.9735,76.0388,10600.0
2013-12-05 14:05:00,93.07,93.09,93.02,93.02,40700.0,76.0306,76.047,75.9898,75.9898,40700.0
2013-12-05 14:10:00,93.02,93.03,92.92,92.92,13700.0,75.9898,75.998,75.9081,75.9081,13700.0
2013-12-05 14:15:00,92.93,92.96,92.88,92.96,13900.0,75.9163,75.9408,75.8754,75.9408,13900.0
2013-12-05 14:20:00,92.96,92.97,92.91,92.93,38300.0,75.9408,75.9489,75.8999,75.9163,38300.0
2013-12-05 14:25:00,92.93,92.98,92.9,92.98,23500.0,75.9163,75.9571,75.8918,75.9571,23500.0
2013-12-05 14:30:00,92.97,93.0,92.96,92.96,9900.0,75.9489,75.9735,75.9408,75.9408,9900.0
2013-12-05 14:35:00,92.97,93.05,92.96,93.04,7500.0,75.9489,76.0143,75.9408,76.0061,7500.0
2013-12-05 14:40:00,93.06,93.06,92.98,93.01,12000.0,76.0225,76.0225,75.9571,75.9816,12000.0
2013-12-05 14:45:00,93.01,93.01,92.95,92.96,12200.0,75.9816,75.9816,75.9326,75.9408,12200.0
2013-12-05 14:50:00,92.97,92.97,92.88,92.88,23800.0,75.9489,75.9489,75.8754,75.8754,23800.0
2013-12-05 14:55:00,92.88,92.9,92.83,92.87,46300.0,75.8754,75.8918,75.8346,75.8673,46300.0
2013-12-05 15:00:00,92.86,92.9,92.82,92.89,31500.0,75.8591,75.8918,75.8264,75.8836,31500.0
2013-12-05 15:05:00,92.9,92.93,92.87,92.92,9000.0,75.8918,75.9163,75.8673,75.9081,9000.0
2013-12-05 15:10:00,92.92,92.94,92.87,92.93,18100.0,75.9081,75.9244,75.8673,75.9163,18100.0
2013-12-05 15:15:00,92.93,92.93,92.89,92.92,12800.0,75.9163,75.9163,75.8836,75.9081,12800.0
2013-12-05 15:20:00,92.92,92.94,92.87,92.93,10400.0,75.9081,75.9244,75.8673,75.9163,10400.0
2013-12-05 15:25:00,92.93,92.99,92.92,92.93,14800.0,75.9163,75.9653,75.9081,75.9163,14800.0
2013-12-05 15:30:00,92.91,93.06,92.91,93.03,32500.0,75.8999,76.0225,75.8999,75.998,32500.0
2013-12-05 15:35:00,93.03,93.09,93.02,93.03,26500.0,75.998,76.047,75.9898,75.998,26500.0
2013-12-05 15:40:00,93.03,93.03,92.93,92.93,33800.0,75.998,75.998,75.9163,75.9163,33800.0
2013-12-05 15:45:00,92.91,92.93,92.85,92.89,39400.0,75.8999,75.9163,75.8509,75.8836,39400.0
2013-12-05 15:50:00,92.89,92.95,92.86,92.95,47600.0,75.8836,75.9326,75.8591,75.9326,47600.0
2013-12-05 15:55:00,92.94,92.96,92.85,92.9,259600.0,75.9244,75.9408,75.8509,75.8918,259600.0
2013-12-06 09:30:00,93.69,93.9,93.69,93.79,116500.0,76.5371,76.7087,76.5371,76.6188,116500.0
2013-12-06 09:35:00,93.81,93.81,93.69,93.69,19300.0,76.6352,76.6352,76.5371,76.5371,19300.0
2013-12-06 09:40:00,93.69,93.73,93.68,93.7,104800.0,76.5371,76.5698,76.529,76.5453,104800.0
2013-12-06 09:45:00,93.7,93.71,93.64,93.65,33900.0,76.5453,76.5535,76.4963,76.5044,33900.0
2013-12-06 09:50:00,93.63,93.79,93.63,93.77,82900.0,76.4881,76.6188,76.4881,76.6025,82900.0
2013-12-06 09:55:00,93.77,93.83,93.71,93.72,24500.0,76.6025,76.6515,76.5535,76.5616,24500.0
2013-12-06 10:00:00,93.73,93.8,93.67,93.73,27800.0,76.5698,76.627,76.5208,76.5698,27800.0
2013-12-06 10:05:00,93.73,93.77,93.66,93.71,33200.0,76.5698,76.6025,76.5126,76.5535,33200.0
2013-12-06 10:10:00,93.71,93.71,93.65,93.66,39000.0,76.5535,76.5535,76.5044,76.5126,39000.0
2013-12-06 10:15:00,93.68,93.79,93.68,93.76,26800.0,76.529,76.6188,76.529,76.5943,26800.0
2013-12-06 10:20:00,93.77,93.78,93.71,93.74,24600.0,76.6025,76.6106,76.5535,76.578,24600.0
2013-12-06 10:25:00,93.73,93.77,93.66,93.67,32600.0,76.5698,76.6025,76.5126,76.5208,32600.0
2013-12-06 10:30:00,93.67,93.67,93.57,93.62,34300.0,76.5208,76.5208,76.4391,76.4799,34300.0
2013-12-06 10:35:00,93.61,93.66,93.58,93.58,16000.0,76.4718,76.5126,76.4473,76.4473,16000.0
2013-12-06 10:40:00,93.58,93.62,93.51,93.51,23400.0,76.4473,76.4799,76.3901,76.3901,23400.0
2013-12-06 10:45:00,93.5,93.56,93.48,93.51,19100.0,76.3819,76.4309,76.3656,76.3901,19100.0
2013-12-06 10:50:00,93.5,93.58,93.5,93.57,18700.0,76.3819,76.4473,76.3819,76.4391,18700.0
2013-12-06 10:55:00,93.57,93.63,93.57,93.59,34800.0,76.4391,76.4881,76.4391,76.4554,34800.0
2013-12-06 11:00:00,93.55,93.68,93.55,93.68,15700.0,76.4228,76.529,76.4228,76.529,15700.0
2013-12-06 11:05:00,93.67,93.69,93.64,93.68,9100.0,76.5208,76.5371,76.4963,76.529,9100.0
2013-12-06 11:10:00,93.69,93.71,93.66,93.7,30900.0,76.5371,76.5535,76.5126,76.5453,30900.0
2013-12-06 11:15:00,93.7,93.73,93.67,93.68,16500.0,76.5453,76.5698,76.5208,76.529,16500.0
2013-12-06 11:20:00,93.68,93.69,93.66,93.69,16300.0,76.529,76.5371,76.5126,76.5371,16300.0
2013-12-06 11:25:00,93.69,93.7,93.67,93.68,8000.0,76.5371,76.5453,76.5208,76.529,8000.0
2013-12-06 11:30:00,93.68,93.8,93.68,93.77,26000.0,76.529,76.627,76.529,76.6025,26000.0
2013-12-06 11:35:00,93.76,93.78,93.76,93.77,6800.0,76.5943,76.6106,76.5943,76.6025,6800.0
2013-12-06 11:40:00,93.78,93.78,93.75,93.77,25300.0,76.6106,76.6106,76.5861,76.6025,25300.0
2013-12-06 11:45:00,93.78,93.83,93.78,93.81,9800.0,76.6106,76.6515,76.6106,76.6352,9800.0
2013-12-06 11:50:00,93.81,93.82,93.76,93.76,27900.0,76.6352,76.6433,76.5943,76.5943,27900.0
2013-12-06 11:55:00,93.77,93.82,93.76,93.82,37400.0,76.6025,76.6433,76.5943,76.6433,37400.0
2013-12-06 12:00:00,93.82,93.82,93.8,93.81,6100.0,76.6433,76.6433,76.627,76.6352,6100.0
2013-12-06 12:05:00,93.8,93.8,93.77,93.77,8000.0,76.627,76.627,76.6025,76.6025,8000.0
2013-12-06 12:10:00,93.77,93.79,93.76,93.79,11300.0,76.6025,76.6188,76.5943,76.6188,11300.0
2013-12-06 12:15:00,93.77,93.79,93.74,93.79,6900.0,76.6025,76.6188,76.578,76.6188,6900.0
2013-12-06 12:20:00,93.78,93.8,93.78,93.78,4400.0,76.6106,76.627,76.6106,76.6106,4400.0
2013-12-06 12:25:00,93.79,93.79,93.77,93.79,12700.0,76.6188,76.6188,76.6025,76.6188,12700.0
2013-12-06 12:30:00,93.79,93.8,93.76,93.78,215700.0,76.6188,76.627,76.5943,76.6106,215700.0
2013-12-06 12:35:00,93.79,93.87,93.77,93.86,10900.0,76.6188,76.6842,76.6025,76.676,10900.0
2013-12-06 12:40:00,93.87,93.92,93.85,93.86,18100.0,76.6842,76.725,76.6678,76.676,18100.0
2013-12-06 12:45:00,93.87,93.9,93.86,93.87,7200.0,76.6842,76.7087,76.676,76.6842,7200.0
2013-12-06 12:50:00,93.87,93.89,93.87,93.87,3200.0,76.6842,76.7005,76.6842,76.6842,3200.0
2013-12-06 12:55:00,93.87,93.9,93.87,93.9,21300.0,76.6842,76.7087,76.6842,76.7087,21300.0
2013-12-06 13:00:00,93.89,93.93,93.89,93.93,8000.0,76.7005,76.7332,76.7005,76.7332,8000.0
2013-12-06 13:05:00,93.92,93.92,93.86,93.86,4800.0,76.725,76.725,76.676,76.676,4800.0
2013-12-06 13:10:00,93.86,93.86,93.84,93.84,13600.0,76.676,76.676,76.6597,76.6597,13600.0
2013-12-06 13:15:00,93.84,93.89,93.84,93.89,8400.0,76.6597,76.7005,76.6597,76.7005,8400.0
2013-12-06 13:20:00,93.88,93.9,93.85,93.86,18100.0,76.6923,76.7087,76.6678,76.676,18100.0
2013-12-06 13:25:00,93.86,93.86,93.84,93.84,13700.0,76.676,76.676,76.6597,76.6597,13700.0
2013-12-06 13:30:00,93.84,93.86,93.84,93.85,11000.0,76.6597,76.676,76.6597,76.6678,11000.0
2013-12-06 13:35:00,93.84,93.89,93.84,93.88,24100.0,76.6597,76.7005,76.6597,76.6923,24100.0
2013-12-06 13:40:00,93.88,93.96,93.88,93.94,44900.0,76.6923,76.7577,76.6923,76.7414,44900.0
2013-12-06 13:45:00,93.95,93.97,93.93,93.97,6900.0,76.7495,76.7659,76.7332,76.7659,6900.0
2013-12-06 13:50:00,93.96,93.96,93.9,93.91,7700.0,76.7577,76.7577,76.7087,76.7168,7700.0
2013-12-06 13:55:00,93.93,93.95,93.89,93.9,19000.0,76.7332,76.7495,76.7005,76.7087,19000.0
2013-12-06 14:00:00,93.89,93.93,93.89,93.92,7900.0,76.7005,76.7332,76.7005,76.725,7900.0
2013-12-06 14:05:00,93.91,93.96,93.91,93.95,21300.0,76.7168,76.7577,76.7168,76.7495,21300.0
2013-12-06 14:10:00,93.95,93.96,93.93,93.93,26800.0,76.7495,76.7577,76.7332,76.7332,26800.0
2013-12-06 14:15:00,93.92,93.95,93.9,93.9,29900.0,76.725,76.7495,76.7087,76.7087,29900.0
2013-12-06 14:20:00,93.91,93.94,93.91,93.92,23300.0,76.7168,76.7414,76.7168,76.725,23300.0
2013-12-06 14:25:00,93.92,93.93,93.9,93.91,9600.0,76.725,76.7332,76.7087,76.7168,9600.0
2013-12-06 14:30:00,93.91,93.93,93.9,93.9,18900.0,76.7168,76.7332,76.7087,76.7087,18900.0
2013-12-06 14:35:00,93.91,93.92,93.89,93.91,15200.0,76.7168,76.725,76.7005,76.7168,15200.0
2013-12-06 14:40:00,93.91,93.92,93.9,93.92,4700.0,76.7168,76.725,76.7087,76.725,4700.0
2013-12-06 14:45:00,93.92,93.93,93.89,93.91,19400.0,76.725,76.7332,76.7005,76.7168,19400.0
2013-12-06 14:50:00,93.9,93.91,93.87,93.88,17000.0,76.7087,76.7168,76.6842,76.6923,17000.0
2013-12-06 14:55:00,93.87,93.89,93.85,93.89,14600.0,76.6842,76.7005,76.6678,76.7005,14600.0
2013-12-06 15:00:00,93.88,93.9,93.85,93.87,12700.0,76.6923,76.7087,76.6678,76.6842,12700.0
2013-12-06 15:05:00,93.87,93.89,93.84,93.86,12000.0,76.6842,76.7005,76.6597,76.676,12000.0
2013-12-06 15:10:00,93.85,93.86,93.83,93.84,27900.0,76.6678,76.676,76.6515,76.6597,27900.0
2013-12-06 15:15:00,93.84,93.84,93.8,93.8,9600.0,76.6597,76.6597,76.627,76.627,9600.0
2013-12-06 15:20:00,93.81,93.83,93.81,93.81,14300.0,76.6352,76.6515,76.6352,76.6352,14300.0
2013-12-06 15:25:00,93.81,93.81,93.78,93.79,16300.0,76.6352,76.6352,76.6106,76.6188,16300.0
2013-12-06 15:30:00,93.79,93.84,93.79,93.84,28300.0,76.6188,76.6597,76.6188,76.6597,28300.0
2013-12-06 15:35:00,93.83,93.83,93.71,93.74,47100.0,76.6515,76.6515,76.5535,76.578,47100.0
2013-12-06 15:40:00,93.75,93.8,93.73,93.76,12300.0,76.5861,76.627,76.5698,76.5943,12300.0
2013-12-06 15:45:00,93.76,93.82,93.76,93.8,56600.0,76.5943,76.6433,76.5943,76.627,56600.0
2013-12-06 15:50:00,93.8,93.89,93.8,93.89,58300.0,76.627,76.7005,76.627,76.7005,58300.0
2013-12-06 15:55:00,93.89,93.9,93.85,93.87,36800.0,76.7005,76.7087,76.6678,76.6842,36800.0
2013-12-09 09:30:00,94.25,94.25,94.1,94.12,102600.0,76.9946,76.9946,76.8721,76.8884,102600.0
2013-12-09 09:35:00,94.1,94.12,94.04,94.08,26600.0,76.8721,76.8884,76.823,76.8557,26600.0
2013-12-09 09:40:00,94.06,94.09,94.02,94.06,22300.0,76.8394,76.8639,76.8067,76.8394,22300.0
2013-12-09 09:45:00,94.06,94.14,94.06,94.11,54000.0,76.8394,76.9047,76.8394,76.8802,54000.0
2013-12-09 09:50:00,94.11,94.15,94.1,94.14,33700.0,76.8802,76.9129,76.8721,76.9047,33700.0
2013-12-09 09:55:00,94.14,94.27,94.14,94.26,58400.0,76.9047,77.0109,76.9047,77.0028,58400.0
2013-12-09 10:00:00,94.27,94.28,94.2,94.21,35800.0,77.0109,77.0191,76.9538,76.9619,35800.0
2013-12-09 10:05:00,94.22,94.22,94.13,94.13,37000.0,76.9701,76.9701,76.8966,76.8966,37000.0
2013-12-09 10:10:00,94.14,94.16,94.1,94.13,26400.0,76.9047,76.9211,76.8721,76.8966,26400.0
2013-12-09 10:15:00,94.14,94.14,94.07,94.07,46600.0,76.9047,76.9047,76.8476,76.8476,46600.0
2013-12-09 10:20:00,94.06,94.09,94.01,94.03,25300.0,76.8394,76.8639,76.7985,76.8149,25300.0
2013-12-09 10:25:00,94.03,94.04,94.0,94.02,33300.0,76.8149,76.823,76.7904,76.8067,33300.0
2013-12-09 10:30:00,94.01,94.02,93.95,94.0,67600.0,76.7985,76.8067,76.7495,76.7904,67600.0
2013-12-09 10:35:00,94.0,94.06,94.0,94.06,17800.0,76.7904,76.8394,76.7904,76.8394,17800.0
2013-12-09 10:40:00,94.05,94.06,94.03,94.04,11400.0,76.8312,76.8394,76.8149,76.823,11400.0
2013-12-09 10:45:00,94.03,94.05,94.0,94.01,22900.0,76.8149,76.8312,76.7904,76.7985,22900.0
2013-12-09 10:50:00,94.01,94.13,94.01,94.12,29800.0,76.7985,76.8966,76.7985,76.8884,29800.0
2013-12-09 10:55:00,94.12,94.13,94.07,94.08,22100.0,76.8884,76.8966,76.8476,76.8557,22100.0
2013-12-09 11:00:00,94.08,94.1,94.07,94.08,12400.0,76.8557,76.8721,76.8476,76.8557,12400.0
2013-12-09 11:05:00,94.08,94.15,94.08,94.13,14100.0,76.8557,76.9129,76.8557,76.8966,14100.0
2013-12-09 11:10:00,94.12,94.15,94.09,94.14,17500.0,76.8884,76.9129,76.8639,76.9047,17500.0
2013-12-09 11:15:00,94.14,94.17,94.11,94.13,19500.0,76.9047,76.9292,76.8802,76.8966,19500.0
2013-12-09 11:20:00,94.12,94.18,94.12,94.18,61500.0,76.8884,76.9374,76.8884,76.9374,61500.0
2013-12-09 11:25:00,94.19,94.22,94.16,94.16,26900.0,76.9456,76.9701,76.9211,76.9211,26900.0
2013-12-09 11:30:00,94.17,94.2,94.14,94.14,42200.0,76.9292,76.9538,76.9047,76.9047,42200.0
2013-12-09 11:35:00,94.15,94.15,94.12,94.14,12900.0,76.9129,76.9129,76.8884,76.9047,12900.0
2013-12-09 11:40:00,94.14,94.15,94.12,94.12,21300.0,76.9047,76.9129,76.8884,76.8884,21300.0
2013-12-09 11:45:00,94.12,94.14,94.11,94.13,37600.0,76.8884,76.9047,76.8802,76.8966,37600.0
2013-12-09 11:50:00,94.13,94.15,94.12,94.12,22600.0,76.8966,76.9129,76.8884,76.8884,22600.0
2013-12-09 11:55:00,94.12,94.15,94.12,94.14,11800.0,76.8884,76.9129,76.8884,76.9047,11800.0
2013-12-09 12:00:00,94.13,94.17,94.13,94.16,28500.0,76.8966,76.9292,76.8966,76.9211,28500.0
2013-12-09 12:05:00,94.15,94.16,94.09,94.09,50000.0,76.9129,76.9211,76.8639,76.8639,50000.0
2013-12-09 12:10:00,94.1,94.1,94.07,94.09,20000.0,76.8721,76.8721,76.8476,76.8639,20000.0
2013-12-09 12:15:00,94.09,94.13,94.08,94.11,17000.0,76.8639,76.8966,76.8557,76.8802,17000.0
2013-12-09 12:20:00,94.11,94.13,94.1,94.12,25800.0,76.8802,76.8966,76.8721,76.8884,25800.0
2013-12-09 12:25:00,94.12,94.12,94.07,94.08,20700.0,76.8884,76.8884,76.8476,76.8557,20700.0
2013-12-09 12:30:00,94.07,94.09,94.06,94.08,13500.0,76.8476,76.8639,76.8394,76.8557,13500.0
2013-12-09 12:35:00,94.08,94.12,94.08,94.12,23600.0,76.8557,76.8884,76.8557,76.8884,23600.0
2013-12-09 12:40:00,94.11,94.15,94.1,94.14,32000.0,76.8802,76.9129,76.8721,76.9047,32000.0
2013-12-09 12:45:00,94.15,94.16,94.13,94.14,23100.0,76.9129,76.9211,76.8966,76.9047,23100.0
2013-12-09 12:50:00,94.13,94.15,94.11,94.11,18800.0,76.8966,76.9129,76.8802,76.8802,18800.0
2013-12-09 12:55:00,94.1,94.15,94.1,94.12,15900.0,76.8721,76.9129,76.8721,76.8884,15900.0
2013-12-09 13:00:00,94.12,94.15,94.11,94.12,48300.0,76.8884,76.9129,76.8802,76.8884,48300.0
2013-12-09 13:05:00,94.12,94.13,94.1,94.12,39400.0,76.8884,76.8966,76.8721,76.8884,39400.0
2013-12-09 13:10:00,94.12,94.15,94.11,94.14,26200.0,76.8884,76.9129,76.8802,76.9047,26200.0
2013-12-09 13:15:00,94.14,94.15,94.13,94.14,16900.0,76.9047,76.9129,76.8966,76.9047,16900.0
2013-12-09 13:20:00,94.14,94.19,94.14,94.17,38700.0,76.9047,76.9456,76.9047,76.9292,38700.0
2013-12-09 13:25:00,94.17,94.21,94.17,94.17,18200.0,76.9292,76.9619,76.9292,76.9292,18200.0
2013-12-09 13:30:00,94.18,94.19,94.16,94.17,13600.0,76.9374,76.9456,76.9211,76.9292,13600.0
2013-12-09 13:35:00,94.18,94.19,94.17,94.17,12900.0,76.9374,76.9456,76.9292,76.9292,12900.0
2013-12-09 13:40:00,94.18,94.19,94.16,94.18,23900.0,76.9374,76.9456,76.9211,76.9374,23900.0
2013-12-09 13:45:00,94.18,94.18,94.13,94.16,23600.0,76.9374,76.9374,76.8966,76.9211,23600.0
2013-12-09 13:50:00,94.16,94.17,94.09,94.1,20900.0,76.9211,76.9292,76.8639,76.8721,20900.0
2013-12-09 13:55:00,94.1,94.12,94.09,94.11,29000.0,76.8721,76.8884,76.8639,76.8802,29000.0
2013-12-09 14:00:00,94.11,94.12,94.08,94.11,108200.0,76.8802,76.8884,76.8557,76.8802,108200.0
2013-12-09 14:05:00,94.11,94.12,94.1,94.1,24000.0,76.8802,76.8884,76.8721,76.8721,24000.0
2013-12-09 14:10:00,94.1,94.11,94.08,94.11,15900.0,76.8721,76.8802,76.8557,76.8802,15900.0
2013-12-09 14:15:00,94.11,94.12,94.04,94.05,30700.0,76.8802,76.8884,76.823,76.8312,30700.0
2013-12-09 14:20:00,94.05,94.05,94.02,94.02,9200.0,76.8312,76.8312,76.8067,76.8067,9200.0
2013-12-09 14:25:00,94.03,94.07,94.01,94.06,18600.0,76.8149,76.8476,76.7985,76.8394,18600.0
2013-12-09 14:30:00,94.06,94.11,94.06,94.11,30400.0,76.8394,76.8802,76.8394,76.8802,30400.0
2013-12-09 14:35:00,94.11,94.11,94.07,94.07,19500.0,76.8802,76.8802,76.8476,76.8476,19500.0
2013-12-09 14:40:00,94.08,94.12,94.06,94.09,23100.0,76.8557,76.8884,76.8394,76.8639,23100.0
2013-12-09 14:45:00,94.08,94.1,94.07,94.09,16000.0,76.8557,76.8721,76.8476,76.8639,16000.0
2013-12-09 14:50:00,94.1,94.11,94.08,94.08,22500.0,76.8721,76.8802,76.8557,76.8557,22500.0
2013-12-09 14:55:00,94.07,94.07,94.04,94.05,17800.0,76.8476,76.8476,76.823,76.8312,17800.0
2013-12-09 15:00:00,94.06,94.09,94.06,94.08,17100.0,76.8394,76.8639,76.8394,76.8557,17100.0
2013-12-09 15:05:00,94.08,94.09,94.03,94.05,19700.0,76.8557,76.8639,76.8149,76.8312,19700.0
2013-12-09 15:10:00,94.05,94.1,94.05,94.09,34700.0,76.8312,76.8721,76.8312,76.8639,34700.0
2013-12-09 15:15:00,94.09,94.1,94.05,94.07,21800.0,76.8639,76.8721,76.8312,76.8476,21800.0
2013-12-09 15:20:00,94.06,94.08,94.03,94.03,21700.0,76.8394,76.8557,76.8149,76.8149,21700.0
2013-12-09 15:25:00,94.04,94.04,93.98,93.99,38000.0,76.823,76.823,76.774,76.7822,38000.0
2013-12-09 15:30:00,93.99,94.04,93.99,93.99,28800.0,76.7822,76.823,76.7822,76.7822,28800.0
2013-12-09 15:35:00,93.99,94.03,93.99,94.0,25000.0,76.7822,76.8149,76.7822,76.7904,25000.0
2013-12-09 15:40:00,93.99,94.03,93.98,94.02,26300.0,76.7822,76.8149,76.774,76.8067,26300.0
2013-12-09 15:45:00,94.03,94.09,94.03,94.08,27200.0,76.8149,76.8639,76.8149,76.8557,27200.0
2013-12-09 15:50:00,94.07,94.07,94.04,94.04,17600.0,76.8476,76.8476,76.823,76.823,17600.0
2013-12-09 15:55:00,94.03,94.09,94.0,94.08,52500.0,76.8149,76.8639,76.7904,76.8557,52500.0
2013-12-10 09:30:00,93.93,93.97,93.9,93.93,72700.0,76.7332,76.7659,76.7087,76.7332,72700.0
2013-12-10 09:35:00,93.93,93.98,93.92,93.94,14600.0,76.7332,76.774,76.725,76.7414,14600.0
2013-12-10 09:40:00,93.94,93.96,93.87,93.96,11300.0,76.7414,76.7577,76.6842,76.7577,11300.0
2013-12-10 09:45:00,93.95,93.98,93.9,93.97,11500.0,76.7495,76.774,76.7087,76.7659,11500.0
2013-12-10 09:50:00,93.97,94.01,93.89,93.89,22500.0,76.7659,76.7985,76.7005,76.7005,22500.0
2013-12-10 09:55:00,93.9,93.95,93.84,93.95,26500.0,76.7087,76.7495,76.6597,76.7495,26500.0
2013-12-10 10:00:00,93.95,94.02,93.92,94.0,54400.0,76.7495,76.8067,76.725,76.7904,54400.0
2013-12-10 10:05:00,94.0,94.08,93.97,94.05,20700.0,76.7904,76.8557,76.7659,76.8312,20700.0
2013-12-10 10:10:00,94.06,94.08,94.01,94.06,30500.0,76.8394,76.8557,76.7985,76.8394,30500.0
2013-12-10 10:15:00,94.05,94.06,94.02,94.02,17500.0,76.8312,76.8394,76.8067,76.8067,17500.0
2013-12-10 10:20:00,94.01,94.04,94.0,94.03,13600.0,76.7985,76.823,76.7904,76.8149,13600.0
2013-12-10 10:25:00,94.02,94.04,94.01,94.02,7100.0,76.8067,76.823,76.7985,76.8067,7100.0
2013-12-10 10:30:00,94.02,94.09,94.02,94.06,5900.0,76.8067,76.8639,76.8067,76.8394,5900.0
2013-12-10 10:35:00,94.05,94.15,94.05,94.14,32000.0,76.8312,76.9129,76.8312,76.9047,32000.0
2013-12-10 10:40:00,94.15,94.15,94.07,94.07,18900.0,76.9129,76.9129,76.8476,76.8476,18900.0
2013-12-10 10:45:00,94.07,94.11,94.07,94.1,17700.0,76.8476,76.8802,76.8476,76.8721,17700.0
2013-12-10 10:50:00,94.1,94.1,94.06,94.08,23200.0,76.8721,76.8721,76.8394,76.8557,23200.0
2013-12-10 10:55:00,94.09,94.14,94.05,94.05,33000.0,76.8639,76.9047,76.8312,76.8312,33000.0
2013-12-10 11:00:00,94.03,94.06,94.0,94.0,57900.0,76.8149,76.8394,76.7904,76.7904,57900.0
2013-12-10 11:05:00,94.0,94.0,93.94,94.0,48600.0,76.7904,76.7904,76.7414,76.7904,48600.0
2013-12-10 11:10:00,93.98,93.98,93.91,93.95,22700.0,76.774,76.774,76.7168,76.7495,22700.0
2013-12-10 11:15:00,93.94,94.0,93.92,93.98,17200.0,76.7414,76.7904,76.725,76.774,17200.0
2013-12-10 11:20:00,93.97,94.0,93.94,93.94,30700.0,76.7659,76.7904,76.7414,76.7414,30700.0
2013-12-10 11:25:00,93.95,93.98,93.94,93.94,22100.0,76.7495,76.774,76.7414,76.7414,22100.0
2013-12-10 11:30:00,93.93,93.93,93.86,93.87,35600.0,76.7332,76.7332,76.676,76.6842,35600.0
2013-12-10 11:35:00,93.87,93.91,93.86,93.91,8000.0,76.6842,76.7168,76.676,76.7168,8000.0
2013-12-10 11:40:00,93.9,93.92,93.89,93.89,13600.0,76.7087,76.725,76.7005,76.7005,13600.0
2013-12-10 11:45:00,93.9,93.91,93.86,93.87,24200.0,76.7087,76.7168,76.676,76.6842,24200.0
2013-12-10 11:50:00,93.87,93.88,93.82,93.84,29700.0,76.6842,76.6923,76.6433,76.6597,29700.0
2013-12-10 11:55:00,93.84,93.84,93.8,93.84,36400.0,76.6597,76.6597,76.627,76.6597,36400.0
2013-12-10 12:00:00,93.82,93.83,93.79,93.82,23800.0,76.6433,76.6515,76.6188,76.6433,23800.0
2013-12-10 12:05:00,93.81,93.83,93.73,93.76,32000.0,76.6352,76.6515,76.5698,76.5943,32000.0
2013-12-10 12:10:00,93.76,93.82,93.75,93.82,18700.0,76.5943,76.6433,76.5861,76.6433,18700.0
2013-12-10 12:15:00,93.82,93.84,93.78,93.81,38100.0,76.6433,76.6597,76.6106,76.6352,38100.0
2013-12-10 12:20:00,93.82,93.86,93.81,93.84,36200.0,76.6433,76.676,76.6352,76.6597,36200.0
2013-12-10 12:25:00,93.85,93.89,93.85,93.87,50600.0,76.6678,76.7005,76.6678,76.6842,50600.0
2013-12-10 12:30:00,93.87,93.88,93.85,93.88,24200.0,76.6842,76.6923,76.6678,76.6923,24200.0
2013-12-10 12:35:00,93.87,93.88,93.83,93.84,14800.0,76.6842,76.6923,76.6515,76.6597,14800.0
2013-12-10 12:40:00,93.84,93.86,93.82,93.85,11300.0,76.6597,76.676,76.6433,76.6678,11300.0
2013-12-10 12:45:00,93.85,93.87,93.82,93.87,18400.0,76.6678,76.6842,76.6433,76.6842,18400.0
2013-12-10 12:50:00,93.88,93.93,93.88,93.91,82500.0,76.6923,76.7332,76.6923,76.7168,82500.0
2013-12-10 12:55:00,93.9,93.94,93.89,93.91,35600.0,76.7087,76.7414,76.7005,76.7168,35600.0
2013-12-10 13:00:00,93.91,93.93,93.9,93.93,20300.0,76.7168,76.7332,76.7087,76.7332,20300.0
2013-12-10 13:05:00,93.93,93.95,93.91,93.91,26100.0,76.7332,76.7495,76.7168,76.7168,26100.0
2013-12-10 13:10:00,93.91,93.93,93.9,93.93,11900.0,76.7168,76.7332,76.7087,76.7332,11900.0
2013-12-10 13:15:00,93.93,93.93,93.9,93.91,7500.0,76.7332,76.7332,76.7087,76.7168,7500.0
2013-12-10 13:20:00,93.9,93.91,93.89,93.91,19300.0,76.7087,76.7168,76.7005,76.7168,19300.0
2013-12-10 13:25:00,93.9,93.91,93.81,93.83,101900.0,76.7087,76.7168,76.6352,76.6515,101900.0
2013-12-10 13:30:00,93.83,93.84,93.81,93.83,35700.0,76.6515,76.6597,76.6352,76.6515,35700.0
2013-12-10 13:35:00,93.83,93.85,93.81,93.85,7700.0,76.6515,76.6678,76.6352,76.6678,7700.0
2013-12-10 13:40:00,93.85,93.85,93.82,93.83,13000.0,76.6678,76.6678,76.6433,76.6515,13000.0
2013-12-10 13:45:00,93.83,93.85,93.82,93.84,11300.0,76.6515,76.6678,76.6433,76.6597,11300.0
2013-12-10 13:50:00,93.84,93.85,93.77,93.77,16800.0,76.6597,76.6678,76.6025,76.6025,16800.0
2013-12-10 13:55:00,93.78,93.79,93.72,93.76,20800.0,76.6106,76.6188,76.5616,76.5943,20800.0
2013-12-10 14:00:00,93.76,93.79,93.75,93.78,20800.0,76.5943,76.6188,76.5861,76.6106,20800.0
2013-12-10 14:05:00,93.79,93.82,93.77,93.82,13600.0,76.6188,76.6433,76.6025,76.6433,13600.0
2013-12-10 14:10:00,93.83,93.84,93.81,93.82,24000.0,76.6515,76.6597,76.6352,76.6433,24000.0
2013-12-10 14:15:00,93.81,93.82,93.8,93.81,24200.0,76.6352,76.6433,76.627,76.6352,24200.0
2013-12-10 14:20:00,93.8,93.83,93.8,93.8,54200.0,76.627,76.6515,76.627,76.627,54200.0
2013-12-10 14:25:00,93.8,93.83,93.77,93.82,48400.0,76.627,76.6515,76.6025,76.6433,48400.0
2013-12-10 14:30:00,93.82,93.83,93.79,93.79,24300.0,76.6433,76.6515,76.6188,76.6188,24300.0
2013-12-10 14:35:00,93.8,93.86,93.79,93.85,93500.0,76.627,76.676,76.6188,76.6678,93500.0
2013-12-10 14:40:00,93.85,93.86,93.81,93.82,26900.0,76.6678,76.676,76.6352,76.6433,26900.0
2013-12-10 14:45:00,93.81,93.81,93.76,93.78,54600.0,76.6352,76.6352,76.5943,76.6106,54600.0
2013-12-10 14:50:00,93.78,93.81,93.77,93.81,42700.0,76.6106,76.6352,76.6025,76.6352,42700.0
2013-12-10 14:55:00,93.81,93.87,93.81,93.86,85700.0,76.6352,76.6842,76.6352,76.676,85700.0
2013-12-10 15:00:00,93.86,93.93,93.86,93.91,81500.0,76.676,76.7332,76.676,76.7168,81500.0
2013-12-10 15:05:00,93.91,93.91,93.87,93.89,40600.0,76.7168,76.7168,76.6842,76.7005,40600.0
2013-12-10 15:10:00,93.89,93.91,93.87,93.9,57300.0,76.7005,76.7168,76.6842,76.7087,57300.0
2013-12-10 15:15:00,93.91,93.91,93.84,93.84,26900.0,76.7168,76.7168,76.6597,76.6597,26900.0
2013-12-10 15:20:00,93.85,93.93,93.85,93.92,29500.0,76.6678,76.7332,76.6678,76.725,29500.0
2013-12-10 15:25:00,93.91,93.95,93.89,93.9,45700.0,76.7168,76.7495,76.7005,76.7087,45700.0
2013-12-10 15:30:00,93.91,93.93,93.9,93.9,42000.0,76.7168,76.7332,76.7087,76.7087,42000.0
2013-12-10 15:35:00,93.9,93.9,93.84,93.87,34200.0,76.7087,76.7087,76.6597,76.6842,34200.0
2013-12-10 15:40:00,93.87,93.89,93.84,93.84,50000.0,76.6842,76.7005,76.6597,76.6597,50000.0
2013-12-10 15:45:00,93.83,93.84,93.79,93.81,48200.0,76.6515,76.6597,76.6188,76.6352,48200.0
2013-12-10 15:50:00,93.81,93.83,93.8,93.8,44800.0,76.6352,76.6515,76.627,76.627,44800.0
2013-12-10 15:55:00,93.8,93.82,93.75,93.76,45500.0,76.627,76.6433,76.5861,76.5943,45500.0
2013-12-11 09:30:00,93.88,93.88,93.73,93.75,140400.0,76.6923,76.6923,76.5698,76.5861,140400.0
2013-12-11 09:35:00,93.75,93.77,93.64,93.67,41900.0,76.5861,76.6025,76.4963,76.5208,41900.0
2013-12-11 09:40:00,93.66,93.66,93.6,93.65,21500.0,76.5126,76.5126,76.4636,76.5044,21500.0
2013-12-11 09:45:00,93.65,93.65,93.43,93.46,35300.0,76.5044,76.5044,76.3247,76.3492,35300.0
2013-12-11 09:50:00,93.44,93.46,93.34,93.45,38500.0,76.3329,76.3492,76.2512,76.3411,38500.0
2013-12-11 09:55:00,93.44,93.5,93.43,93.49,22500.0,76.3329,76.3819,76.3247,76.3737,22500.0
2013-12-11 10:00:00,93.48,93.48,93.4,93.4,20500.0,76.3656,76.3656,76.3002,76.3002,20500.0
2013-12-11 10:05:00,93.41,93.42,93.24,93.32,41900.0,76.3084,76.3166,76.1695,76.2349,41900.0
2013-12-11 10:10:00,93.31,93.4,93.31,93.38,13600.0,76.2267,76.3002,76.2267,76.2839,13600.0
2013-12-11 10:15:00,93.37,93.4,93.26,93.27,24700.0,76.2757,76.3002,76.1859,76.194,24700.0
2013-12-11 10:20:00,93.27,93.39,93.27,93.3,25700.0,76.194,76.292,76.194,76.2185,25700.0
2013-12-11 10:25:00,93.28,93.28,93.15,93.15,56200.0,76.2022,76.2022,76.096,76.096,56200.0
2013-12-11 10:30:00,93.15,93.23,93.14,93.22,44300.0,76.096,76.1613,76.0878,76.1532,44300.0
2013-12-11 10:35:00,93.22,93.26,93.22,93.24,16000.0,76.1532,76.1859,76.1532,76.1695,16000.0
2013-12-11 10:40:00,93.22,93.27,93.22,93.24,14900.0,76.1532,76.194,76.1532,76.1695,14900.0
2013-12-11 10:45:00,93.24,93.24,93.15,93.16,25300.0,76.1695,76.1695,76.096,76.1042,25300.0
2013-12-11 10:50:00,93.18,93.25,93.15,93.22,19900.0,76.1205,76.1777,76.096,76.1532,19900.0
2013-12-11 10:55:00,93.21,93.28,93.19,93.26,15200.0,76.145,76.2022,76.1287,76.1859,15200.0
2013-12-11 11:00:00,93.25,93.3,93.25,93.28,9800.0,76.1777,76.2185,76.1777,76.2022,9800.0
2013-12-11 11:05:00,93.29,93.29,93.21,93.23,11400.0,76.2104,76.2104,76.145,76.1613,11400.0
2013-12-11 11:10:00,93.22,93.27,93.22,93.25,7400.0,76.1532,76.194,76.1532,76.1777,7400.0
2013-12-11 11:15:00,93.25,93.26,93.13,93.17,46300.0,76.1777,76.1859,76.0797,76.1123,46300.0
2013-12-11 11:20:00,93.16,93.16,93.07,93.12,40500.0,76.1042,76.1042,76.0306,76.0715,40500.0
2013-12-11 11:25:00,93.11,93.16,93.09,93.13,11800.0,76.0633,76.1042,76.047,76.0797,11800.0
2013-12-11 11:30:00,93.14,93.14,93.05,93.1,55700.0,76.0878,76.0878,76.0143,76.0551,55700.0
2013-12-11 11:35:00,93.09,93.12,93.07,93.08,13200.0,76.047,76.0715,76.0306,76.0388,13200.0
2013-12-11 11:40:00,93.07,93.13,93.06,93.1,37800.0,76.0306,76.0797,76.0225,76.0551,37800.0
2013-12-11 11:45:00,93.09,93.11,93.05,93.11,20300.0,76.047,76.0633,76.0143,76.0633,20300.0
2013-12-11 11:50:00,93.1,93.11,93.0,93.01,48700.0,76.0551,76.0633,75.9735,75.9816,48700.0
2013-12-11 11:55:00,93.01,93.11,93.01,93.1,47400.0,75.9816,76.0633,75.9816,76.0551,47400.0
2013-12-11 12:00:00,93.11,93.11,93.02,93.02,47800.0,76.0633,76.0633,75.9898,75.9898,47800.0
2013-12-11 12:05:00,93.01,93.22,92.98,93.01,58400.0,75.9816,76.1532,75.9571,75.9816,58400.0
2013-12-11 12:10:00,93.0,93.02,92.98,93.01,28600.0,75.9735,75.9898,75.9571,75.9816,28600.0
2013-12-11 12:15:00,93.0,93.0,92.89,92.92,60000.0,75.9735,75.9735,75.8836,75.9081,60000.0
2013-12-11 12:20:00,92.93,92.93,92.85,92.86,43800.0,75.9163,75.9163,75.8509,75.8591,43800.0
2013-12-11 12:25:00,92.87,92.88,92.84,92.86,69100.0,75.8673,75.8754,75.8427,75.8591,69100.0
2013-12-11 12:30:00,92.85,92.93,92.83,92.93,76300.0,75.8509,75.9163,75.8346,75.9163,76300.0
2013-12-11 12:35:00,92.93,92.94,92.92,92.93,35500.0,75.9163,75.9244,75.9081,75.9163,35500.0
2013-12-11 12:40:00,92.93,92.96,92.91,92.93,52000.0,75.9163,75.9408,75.8999,75.9163,52000.0
2013-12-11 12:45:00,92.93,92.97,92.93,92.95,33100.0,75.9163,75.9489,75.9163,75.9326,33100.0
2013-12-11 12:50:00,92.95,92.97,92.94,92.94,38600.0,75.9326,75.9489,75.9244,75.9244,38600.0
2013-12-11 12:55:00,92.94,92.95,92.91,92.93,34400.0,75.9244,75.9326,75.8999,75.9163,34400.0
2013-12-11 13:00:00,92.93,93.01,92.93,93.01,69200.0,75.9163,75.9816,75.9163,75.9816,69200.0
2013-12-11 13:05:00,93.01,93.06,93.01,93.04,49800.0,75.9816,76.0225,75.9816,76.0061,49800.0
2013-12-11 13:10:00,93.03,93.06,93.03,93.04,31700.0,75.998,76.0225,75.998,76.0061,31700.0
2013-12-11 13:15:00,93.03,93.03,92.99,92.99,31700.0,75.998,75.998,75.9653,75.9653,31700.0
2013-12-11 13:20:00,92.99,92.99,92.95,92.97,55700.0,75.9653,75.9653,75.9326,75.9489,55700.0
2013-12-11 13:25:00,92.97,92.98,92.92,92.92,37600.0,75.9489,75.9571,75.9081,75.9081,37600.0
2013-12-11 13:30:00,92.92,92.97,92.9,92.94,76400.0,75.9081,75.9489,75.8918,75.9244,76400.0
2013-12-11 13:35:00,92.95,93.04,92.95,93.03,60800.0,75.9326,76.0061,75.9326,75.998,60800.0
2013-12-11 13:40:00,93.04,93.12,93.02,93.11,52500.0,76.0061,76.0715,75.9898,76.0633,52500.0
2013-12-11 13:45:00,93.12,93.13,93.04,93.08,46400.0,76.0715,76.0797,76.0061,76.0388,46400.0
2013-12-11 13:50:00,93.08,93.09,93.03,93.07,49100.0,76.0388,76.047,75.998,76.0306,49100.0
2013-12-11 13:55:00,93.06,93.11,93.05,93.11,31000.0,76.0225,76.0633,76.0143,76.0633,31000.0
2013-12-11 14:00:00,93.12,93.13,93.06,93.08,54200.0,76.0715,76.0797,76.0225,76.0388,54200.0
2013-12-11 14:05:00,93.08,93.09,93.0,93.03,47500.0,76.0388,76.047,75.9735,75.998,47500.0
2013-12-11 14:10:00,93.02,93.03,92.95,92.95,56500.0,75.9898,75.998,75.9326,75.9326,56500.0
2013-12-11 14:15:00,92.96,92.96,92.9,92.91,59000.0,75.9408,75.9408,75.8918,75.8999,59000.0
2013-12-11 14:20:00,92.92,92.97,92.9,92.96,37000.0,75.9081,75.9489,75.8918,75.9408,37000.0
2013-12-11 14:25:00,92.97,92.97,92.9,92.96,53700.0,75.9489,75.9489,75.8918,75.9408,53700.0
2013-12-11 14:30:00,92.96,92.96,92.88,92.92,40800.0,75.9408,75.9408,75.8754,75.9081,40800.0
2013-12-11 14:35:00,92.93,92.94,92.91,92.92,34000.0,75.9163,75.9244,75.8999,75.9081,34000.0
2013-12-11 14:40:00,92.92,92.97,92.9,92.96,83800.0,75.9081,75.9489,75.8918,75.9408,83800.0
2013-12-11 14:45:00,92.96,93.0,92.95,92.98,37300.0,75.9408,75.9735,75.9326,75.9571,37300.0
2013-12-11 14:50:00,92.98,92.99,92.93,92.93,40600.0,75.9571,75.9653,75.9163,75.9163,40600.0
2013-12-11 14:55:00,92.92,92.93,92.85,92.86,55500.0,75.9081,75.9163,75.8509,75.8591,55500.0
2013-12-11 15:00:00,92.87,92.9,92.84,92.86,110300.0,75.8673,75.8918,75.8427,75.8591,110300.0
2013-12-11 15:05:00,92.86,92.88,92.81,92.84,121000.0,75.8591,75.8754,75.8182,75.8427,121000.0
2013-12-11 15:10:00,92.85,92.85,92.73,92.77,101000.0,75.8509,75.8509,75.7529,75.7856,101000.0
2013-12-11 15:15:00,92.77,92.77,92.69,92.73,156800.0,75.7856,75.7856,75.7202,75.7529,156800.0
2013-12-11 15:20:00,92.73,92.77,92.66,92.77,72000.0,75.7529,75.7856,75.6957,75.7856,72000.0
2013-12-11 15:25:00,92.77,92.78,92.67,92.69,58600.0,75.7856,75.7937,75.7039,75.7202,58600.0
2013-12-11 15:30:00,92.69,92.75,92.66,92.7,84300.0,75.7202,75.7692,75.6957,75.7284,84300.0
2013-12-11 15:35:00,92.71,92.73,92.63,92.63,51700.0,75.7365,75.7529,75.6712,75.6712,51700.0
2013-12-11 15:40:00,92.63,92.66,92.58,92.58,100400.0,75.6712,75.6957,75.6303,75.6303,100400.0
2013-12-11 15:45:00,92.57,92.58,92.5,92.57,152000.0,75.6222,75.6303,75.565,75.6222,152000.0
2013-12-11 15:50:00,92.58,92.59,92.52,92.53,116200.0,75.6303,75.6385,75.5813,75.5895,116200.0
2013-12-11 15:55:00,92.52,92.65,92.51,92.61,173700.0,75.5813,75.6875,75.5732,75.6549,173700.0
2013-12-12 09:30:00,92.56,92.67,92.53,92.61,75000.0,75.614,75.7039,75.5895,75.6549,75000.0
2013-12-12 09:35:00,92.6,92.7,92.6,92.65,31800.0,75.6467,75.7284,75.6467,75.6875,31800.0
2013-12-12 09:40:00,92.64,92.7,92.64,92.7,20700.0,75.6794,75.7284,75.6794,75.7284,20700.0
2013-12-12 09:45:00,92.7,92.71,92.46,92.47,57200.0,75.7284,75.7365,75.5323,75.5405,57200.0
2013-12-12 09:50:00,92.47,92.54,92.42,92.46,45600.0,75.5405,75.5977,75.4996,75.5323,45600.0
2013-12-12 09:55:00,92.44,92.54,92.43,92.5,39400.0,75.516,75.5977,75.5078,75.565,39400.0
2013-12-12 10:00:00,92.48,92.59,92.46,92.54,31100.0,75.5487,75.6385,75.5323,75.5977,31100.0
2013-12-12 10:05:00,92.54,92.55,92.49,92.49,40400.0,75.5977,75.6058,75.5568,75.5568,40400.0
2013-12-12 10:10:00,92.49,92.49,92.44,92.46,19900.0,75.5568,75.5568,75.516,75.5323,19900.0
2013-12-12 10:15:00,92.47,92.47,92.32,92.34,52200.0,75.5405,75.5405,75.4179,75.4343,52200.0
2013-12-12 10:20:00,92.36,92.41,92.36,92.4,24900.0,75.4506,75.4915,75.4506,75.4833,24900.0
2013-12-12 10:25:00,92.4,92.46,92.38,92.45,13000.0,75.4833,75.5323,75.467,75.5241,13000.0
2013-12-12 10:30:00,92.45,92.5,92.42,92.48,21900.0,75.5241,75.565,75.4996,75.5487,21900.0
2013-12-12 10:35:00,92.49,92.54,92.44,92.53,23500.0,75.5568,75.5977,75.516,75.5895,23500.0
2013-12-12 10:40:00,92.54,92.54,92.45,92.52,29700.0,75.5977,75.5977,75.5241,75.5813,29700.0
2013-12-12 10:45:00,92.54,92.57,92.48,92.55,25000.0,75.5977,75.6222,75.5487,75.6058,25000.0
2013-12-12 10:50:00,92.55,92.58,92.51,92.53,10800.0,75.6058,75.6303,75.5732,75.5895,10800.0
2013-12-12 10:55:00,92.52,92.55,92.46,92.53,26300.0,75.5813,75.6058,75.5323,75.5895,26300.0
2013-12-12 11:00:00,92.53,92.57,92.52,92.56,50800.0,75.5895,75.6222,75.5813,75.614,50800.0
2013-12-12 11:05:00,92.55,92.66,92.55,92.65,23900.0,75.6058,75.6957,75.6058,75.6875,23900.0
2013-12-12 11:10:00,92.64,92.67,92.6,92.62,23900.0,75.6794,75.7039,75.6467,75.663,23900.0
2013-12-12 11:15:00,92.61,92.63,92.56,92.59,10500.0,75.6549,75.6712,75.614,75.6385,10500.0
2013-12-12 11:20:00,92.59,92.62,92.56,92.57,16100.0,75.6385,75.663,75.614,75.6222,16100.0
2013-12-12 11:25:00,92.57,92.57,92.41,92.46,30900.0,75.6222,75.6222,75.4915,75.5323,30900.0
2013-12-12 11:30:00,92.46,92.52,92.46,92.49,18900.0,75.5323,75.5813,75.5323,75.5568,18900.0
2013-12-12 11:35:00,92.47,92.55,92.47,92.54,40300.0,75.5405,75.6058,75.5405,75.5977,40300.0
2013-12-12 11:40:00,92.54,92.55,92.49,92.49,22200.0,75.5977,75.6058,75.5568,75.5568,22200.0
2013-12-12 11:45:00,92.48,92.5,92.45,92.49,20300.0,75.5487,75.565,75.5241,75.5568,20300.0
2013-12-12 11:50:00,92.49,92.54,92.48,92.54,38500.0,75.5568,75.5977,75.5487,75.5977,38500.0
2013-12-12 11:55:00,92.53,92.53,92.45,92.46,20200.0,75.5895,75.5895,75.5241,75.5323,20200.0
2013-12-12 12:00:00,92.46,92.46,92.36,92.41,37600.0,75.5323,75.5323,75.4506,75.4915,37600.0
2013-12-12 12:05:00,92.41,92.46,92.41,92.43,119500.0,75.4915,75.5323,75.4915,75.5078,119500.0
2013-12-12 12:10:00,92.42,92.49,92.39,92.39,108100.0,75.4996,75.5568,75.4751,75.4751,108100.0
2013-12-12 12:15:00,92.39,92.4,92.36,92.37,20600.0,75.4751,75.4833,75.4506,75.4588,20600.0
2013-12-12 12:20:00,92.38,92.38,92.18,92.2,61500.0,75.467,75.467,75.3036,75.3199,61500.0
2013-12-12 12:25:00,92.2,92.27,92.18,92.26,33100.0,75.3199,75.3771,75.3036,75.3689,33100.0
2013-12-12 12:30:00,92.25,92.26,92.19,92.23,17600.0,75.3608,75.3689,75.3117,75.3444,17600.0
2013-12-12 12:35:00,92.23,92.28,92.23,92.26,21400.0,75.3444,75.3853,75.3444,75.3689,21400.0
2013-12-12 12:40:00,92.26,92.29,92.22,92.23,28600.0,75.3689,75.3934,75.3363,75.3444,28600.0
2013-12-12 12:45:00,92.26,92.34,92.26,92.32,69800.0,75.3689,75.4343,75.3689,75.4179,69800.0
2013-12-12 12:50:00,92.32,92.35,92.29,92.34,26400.0,75.4179,75.4425,75.3934,75.4343,26400.0
2013-12-12 12:55:00,92.34,92.36,92.29,92.32,19200.0,75.4343,75.4506,75.3934,75.4179,19200.0
2013-12-12 13:00:00,92.31,92.4,92.3,92.39,45100.0,75.4098,75.4833,75.4016,75.4751,45100.0
2013-12-12 13:05:00,92.39,92.42,92.37,92.39,23900.0,75.4751,75.4996,75.4588,75.4751,23900.0
2013-12-12 13:10:00,92.39,92.4,92.37,92.38,15100.0,75.4751,75.4833,75.4588,75.467,15100.0
2013-12-12 13:15:00,92.39,92.44,92.37,92.44,20500.0,75.4751,75.516,75.4588,75.516,20500.0
2013-12-12 13:20:00,92.44,92.46,92.42,92.43,12400.0,75.516,75.5323,75.4996,75.5078,12400.0
2013-12-12 13:25:00,92.43,92.43,92.39,92.41,17900.0,75.5078,75.5078,75.4751,75.4915,17900.0
2013-12-12 13:30:00,92.43,92.44,92.39,92.41,15900.0,75.5078,75.516,75.4751,75.4915,15900.0
2013-12-12 13:35:00,92.41,92.48,92.41,92.47,11400.0,75.4915,75.5487,75.4915,75.5405,11400.0
2013-12-12 13:40:00,92.47,92.5,92.45,92.49,77600.0,75.5405,75.565,75.5241,75.5568,77600.0
2013-12-12 13:45:00,92.5,92.53,92.48,92.48,15100.0,75.565,75.5895,75.5487,75.5487,15100.0
2013-12-12 13:50:00,92.48,92.49,92.45,92.46,12200.0,75.5487,75.5568,75.5241,75.5323,12200.0
2013-12-12 13:55:00,92.47,92.49,92.44,92.47,21400.0,75.5405,75.5568,75.516,75.5405,21400.0
2013-12-12 14:00:00,92.48,92.56,92.48,92.54,41100.0,75.5487,75.614,75.5487,75.5977,41100.0
2013-12-12 14:05:00,92.55,92.62,92.54,92.6,41100.0,75.6058,75.663,75.5977,75.6467,41100.0
2013-12-12 14:10:00,92.61,92.65,92.6,92.61,21000.0,75.6549,75.6875,75.6467,75.6549,21000.0
2013-12-12 14:15:00,92.61,92.63,92.58,92.61,22300.0,75.6549,75.6712,75.6303,75.6549,22300.0
2013-12-12 14:20:00,92.6,92.67,92.59,92.65,25600.0,75.6467,75.7039,75.6385,75.6875,25600.0
2013-12-12 14:25:00,92.65,92.67,92.64,92.64,32900.0,75.6875,75.7039,75.6794,75.6794,32900.0
2013-12-12 14:30:00,92.64,92.68,92.63,92.65,13500.0,75.6794,75.712,75.6712,75.6875,13500.0
2013-12-12 14:35:00,92.65,92.65,92.56,92.59,13600.0,75.6875,75.6875,75.614,75.6385,13600.0
2013-12-12 14:40:00,92.59,92.62,92.57,92.62,22100.0,75.6385,75.663,75.6222,75.663,22100.0
2013-12-12 14:45:00,92.63,92.63,92.58,92.59,62900.0,75.6712,75.6712,75.6303,75.6385,62900.0
2013-12-12 14:50:00,92.6,92.73,92.58,92.71,57500.0,75.6467,75.7529,75.6303,75.7365,57500.0
2013-12-12 14:55:00,92.71,92.76,92.7,92.7,18800.0,75.7365,75.7774,75.7284,75.7284,18800.0
2013-12-12 15:00:00,92.71,92.71,92.64,92.65,14100.0,75.7365,75.7365,75.6794,75.6875,14100.0
2013-12-12 15:05:00,92.66,92.66,92.57,92.61,17400.0,75.6957,75.6957,75.6222,75.6549,17400.0
2013-12-12 15:10:00,92.6,92.64,92.57,92.57,39300.0,75.6467,75.6794,75.6222,75.6222,39300.0
2013-12-12 15:15:00,92.57,92.6,92.55,92.58,31700.0,75.6222,75.6467,75.6058,75.6303,31700.0
2013-12-12 15:20:00,92.57,92.69,92.56,92.67,30800.0,75.6222,75.7202,75.614,75.7039,30800.0
2013-12-12 15:25:00,92.67,92.7,92.65,92.65,13700.0,75.7039,75.7284,75.6875,75.6875,13700.0
2013-12-12 15:30:00,92.66,92.68,92.65,92.68,11900.0,75.6957,75.712,75.6875,75.712,11900.0
2013-12-12 15:35:00,92.68,92.68,92.55,92.56,25200.0,75.712,75.712,75.6058,75.614,25200.0
2013-12-12 15:40:00,92.56,92.57,92.5,92.51,83300.0,75.614,75.6222,75.565,75.5732,83300.0
2013-12-12 15:45:00,92.51,92.51,92.46,92.46,53900.0,75.5732,75.5732,75.5323,75.5323,53900.0
2013-12-12 15:50:00,92.46,92.46,92.39,92.4,202000.0,75.5323,75.5323,75.4751,75.4833,202000.0
2013-12-12 15:55:00,92.39,92.42,92.34,92.39,287400.0,75.4751,75.4996,75.4343,75.4751,287400.0
2013-12-13 09:30:00,92.59,92.69,92.52,92.64,67800.0,75.6385,75.7202,75.5813,75.6794,67800.0
2013-12-13 09:35:00,92.67,92.72,92.66,92.68,33300.0,75.7039,75.7447,75.6957,75.712,33300.0
2013-12-13 09:40:00,92.67,92.68,92.55,92.55,31700.0,75.7039,75.712,75.6058,75.6058,31700.0
2013-12-13 09:45:00,92.55,92.58,92.47,92.51,38500.0,75.6058,75.6303,75.5405,75.5732,38500.0
2013-12-13 09:50:00,92.51,92.51,92.42,92.44,37100.0,75.5732,75.5732,75.4996,75.516,37100.0
2013-12-13 09:55:00,92.44,92.51,92.38,92.38,27500.0,75.516,75.5732,75.467,75.467,27500.0
2013-12-13 10:00:00,92.4,92.5,92.4,92.47,14000.0,75.4833,75.565,75.4833,75.5405,14000.0
2013-12-13 10:05:00,92.47,92.52,92.46,92.48,25800.0,75.5405,75.5813,75.5323,75.5487,25800.0
2013-12-13 10:10:00,92.49,92.5,92.39,92.42,37800.0,75.5568,75.565,75.4751,75.4996,37800.0
2013-12-13 10:15:00,92.41,92.46,92.29,92.31,30600.0,75.4915,75.5323,75.3934,75.4098,30600.0
2013-12-13 10:20:00,92.32,92.36,92.25,92.3,29000.0,75.4179,75.4506,75.3608,75.4016,29000.0
2013-12-13 10:25:00,92.3,92.37,92.26,92.35,12800.0,75.4016,75.4588,75.3689,75.4425,12800.0
2013-12-13 10:30:00,92.36,92.46,92.36,92.42,13900.0,75.4506,75.5323,75.4506,75.4996,13900.0
2013-12-13 10:35:00,92.43,92.46,92.4,92.46,25000.0,75.5078,75.5323,75.4833,75.5323,25000.0
2013-12-13 10:40:00,92.46,92.47,92.38,92.38,38100.0,75.5323,75.5405,75.467,75.467,38100.0
2013-12-13 10:45:00,92.39,92.43,92.36,92.36,299900.0,75.4751,75.5078,75.4506,75.4506,299900.0
2013-12-13 10:50:00,92.38,92.41,92.35,92.4,62200.0,75.467,75.4915,75.4425,75.4833,62200.0
2013-12-13 10:55:00,92.41,92.41,92.37,92.38,54400.0,75.4915,75.4915,75.4588,75.467,54400.0
2013-12-13 11:00:00,92.37,92.4,92.25,92.28,34200.0,75.4588,75.4833,75.3608,75.3853,34200.0
2013-12-13 11:05:00,92.28,92.3,92.27,92.28,18300.0,75.3853,75.4016,75.3771,75.3853,18300.0
2013-12-13 11:10:00,92.28,92.32,92.27,92.3,807400.0,75.3853,75.4179,75.3771,75.4016,807400.0
2013-12-13 11:15:00,92.3,92.42,92.28,92.41,241100.0,75.4016,75.4996,75.3853,75.4915,241100.0
2013-12-13 11:20:00,92.41,92.41,92.33,92.35,29500.0,75.4915,75.4915,75.4261,75.4425,29500.0
2013-12-13 11:25:00,92.36,92.41,92.31,92.31,44400.0,75.4506,75.4915,75.4098,75.4098,44400.0
2013-12-13 11:30:00,92.3,92.37,92.28,92.34,75800.0,75.4016,75.4588,75.3853,75.4343,75800.0
2013-12-13 11:35:00,92.35,92.36,92.3,92.35,36100.0,75.4425,75.4506,75.4016,75.4425,36100.0
2013-12-13 11:40:00,92.35,92.4,92.35,92.39,33900.0,75.4425,75.4833,75.4425,75.4751,33900.0
2013-12-13 11:45:00,92.38,92.4,92.33,92.34,33600.0,75.467,75.4833,75.4261,75.4343,33600.0
2013-12-13 11:50:00,92.35,92.37,92.31,92.36,157500.0,75.4425,75.4588,75.4098,75.4506,157500.0
2013-12-13 11:55:00,92.38,92.41,92.35,92.4,18600.0,75.467,75.4915,75.4425,75.4833,18600.0
2013-12-13 12:00:00,92.4,92.43,92.39,92.41,17000.0,75.4833,75.5078,75.4751,75.4915,17000.0
2013-12-13 12:05:00,92.41,92.41,92.34,92.37,12800.0,75.4915,75.4915,75.4343,75.4588,12800.0
2013-12-13 12:10:00,92.37,92.43,92.36,92.42,19500.0,75.4588,75.5078,75.4506,75.4996,19500.0
2013-12-13 12:15:00,92.42,92.47,92.42,92.45,12600.0,75.4996,75.5405,75.4996,75.5241,12600.0
2013-12-13 12:20:00,92.47,92.54,92.47,92.53,41700.0,75.5405,75.5977,75.5405,75.5895,41700.0
2013-12-13 12:25:00,92.52,92.56,92.51,92.56,17700.0,75.5813,75.614,75.5732,75.614,17700.0
2013-12-13 12:30:00,92.57,92.57,92.52,92.53,19400.0,75.6222,75.6222,75.5813,75.5895,19400.0
2013-12-13 12:35:00,92.53,92.56,92.53,92.56,43800.0,75.5895,75.614,75.5895,75.614,43800.0
2013-12-13 12:40:00,92.56,92.56,92.51,92.52,13500.0,75.614,75.614,75.5732,75.5813,13500.0
2013-12-13 12:45:00,92.53,92.54,92.49,92.5,23900.0,75.5895,75.5977,75.5568,75.565,23900.0
2013-12-13 12:50:00,92.5,92.51,92.47,92.51,12700.0,75.565,75.5732,75.5405,75.5732,12700.0
2013-12-13 12:55:00,92.5,92.54,92.5,92.52,9200.0,75.565,75.5977,75.565,75.5813,9200.0
2013-12-13 13:00:00,92.52,92.56,92.52,92.56,19200.0,75.5813,75.614,75.5813,75.614,19200.0
2013-12-13 13:05:00,92.56,92.59,92.54,92.55,8000.0,75.614,75.6385,75.5977,75.6058,8000.0
2013-12-13 13:10:00,92.55,92.57,92.52,92.57,20600.0,75.6058,75.6222,75.5813,75.6222,20600.0
2013-12-13 13:15:00,92.57,92.58,92.54,92.58,12200.0,75.6222,75.6303,75.5977,75.6303,12200.0
2013-12-13 13:20:00,92.56,92.58,92.54,92.55,15300.0,75.614,75.6303,75.5977,75.6058,15300.0
2013-12-13 13:25:00,92.54,92.57,92.53,92.57,18400.0,75.5977,75.6222,75.5895,75.6222,18400.0
2013-12-13 13:30:00,92.56,92.62,92.55,92.62,25000.0,75.614,75.663,75.6058,75.663,25000.0
2013-12-13 13:35:00,92.62,92.63,92.6,92.6,25200.0,75.663,75.6712,75.6467,75.6467,25200.0
2013-12-13 13:40:00,92.6,92.61,92.54,92.54,34300.0,75.6467,75.6549,75.5977,75.5977,34300.0
2013-12-13 13:45:00,92.54,92.6,92.54,92.59,14100.0,75.5977,75.6467,75.5977,75.6385,14100.0
2013-12-13 13:50:00,92.6,92.6,92.57,92.59,8000.0,75.6467,75.6467,75.6222,75.6385,8000.0
2013-12-13 13:55:00,92.6,92.6,92.51,92.53,19800.0,75.6467,75.6467,75.5732,75.5895,19800.0
2013-12-13 14:00:00,92.52,92.53,92.43,92.43,24700.0,75.5813,75.5895,75.5078,75.5078,24700.0
2013-12-13 14:05:00,92.43,92.43,92.37,92.4,20700.0,75.5078,75.5078,75.4588,75.4833,20700.0
2013-12-13 14:10:00,92.4,92.4,92.28,92.28,27000.0,75.4833,75.4833,75.3853,75.3853,27000.0
2013-12-13 14:15:00,92.3,92.35,92.3,92.34,7200.0,75.4016,75.4425,75.4016,75.4343,7200.0
2013-12-13 14:20:00,92.33,92.34,92.27,92.27,10000.0,75.4261,75.4343,75.3771,75.3771,10000.0
2013-12-13 14:25:00,92.27,92.32,92.27,92.32,95800.0,75.3771,75.4179,75.3771,75.4179,95800.0
2013-12-13 14:30:00,92.31,92.37,92.31,92.35,13400.0,75.4098,75.4588,75.4098,75.4425,13400.0
2013-12-13 14:35:00,92.36,92.38,92.34,92.36,21300.0,75.4506,75.467,75.4343,75.4506,21300.0
2013-12-13 14:40:00,92.37,92.38,92.36,92.37,14100.0,75.4588,75.467,75.4506,75.4588,14100.0
2013-12-13 14:45:00,92.37,92.43,92.37,92.42,30900.0,75.4588,75.5078,75.4588,75.4996,30900.0
2013-12-13 14:50:00,92.42,92.47,92.41,92.45,30500.0,75.4996,75.5405,75.4915,75.5241,30500.0
2013-12-13 14:55:00,92.46,92.5,92.44,92.49,45600.0,75.5323,75.565,75.516,75.5568,45600.0
2013-12-13 15:00:00,92.5,92.54,92.5,92.51,22800.0,75.565,75.5977,75.565,75.5732,22800.0
2013-12-13 15:05:00,92.51,92.53,92.5,92.52,16100.0,75.5732,75.5895,75.565,75.5813,16100.0
2013-12-13 15:10:00,92.52,92.55,92.51,92.53,16600.0,75.5813,75.6058,75.5732,75.5895,16600.0
2013-12-13 15:15:00,92.53,92.57,92.52,92.56,34200.0,75.5895,75.6222,75.5813,75.614,34200.0
2013-12-13 15:20:00,92.56,92.59,92.55,92.58,24700.0,75.614,75.6385,75.6058,75.6303,24700.0
2013-12-13 15:25:00,92.59,92.65,92.58,92.63,53500.0,75.6385,75.6875,75.6303,75.6712,53500.0
2013-12-13 15:30:00,92.62,92.66,92.55,92.58,67900.0,75.663,75.6957,75.6058,75.6303,67900.0
2013-12-13 15:35:00,92.58,92.58,92.46,92.48,39700.0,75.6303,75.6303,75.5323,75.5487,39700.0
2013-12-13 15:40:00,92.47,92.57,92.46,92.56,15600.0,75.5405,75.6222,75.5323,75.614,15600.0
2013-12-13 15:45:00,92.56,92.56,92.52,92.55,39800.0,75.614,75.614,75.5813,75.6058,39800.0
2013-12-13 15:50:00,92.54,92.58,92.5,92.52,61400.0,75.5977,75.6303,75.565,75.5813,61400.0
2013-12-13 15:55:00,92.51,92.51,92.42,92.45,60900.0,75.5732,75.5732,75.4996,75.5241,60900.0
2013-12-16 09:30:00,92.94,93.09,92.88,93.07,102600.0,75.9244,76.047,75.8754,76.0306,102600.0
2013-12-16 09:35:00,93.09,93.24,93.09,93.18,52300.0,76.047,76.1695,76.047,76.1205,52300.0
2013-12-16 09:40:00,93.2,93.23,93.14,93.17,37600.0,76.1368,76.1613,76.0878,76.1123,37600.0
2013-12-16 09:45:00,93.19,93.3,93.19,93.24,87600.0,76.1287,76.2185,76.1287,76.1695,87600.0
2013-12-16 09:50:00,93.24,93.32,93.24,93.27,57600.0,76.1695,76.2349,76.1695,76.194,57600.0
2013-12-16 09:55:00,93.29,93.33,93.26,93.29,30600.0,76.2104,76.243,76.1859,76.2104,30600.0
2013-12-16 10:00:00,93.29,93.34,93.26,93.29,52000.0,76.2104,76.2512,76.1859,76.2104,52000.0
2013-12-16 10:05:00,93.28,93.28,93.21,93.22,17900.0,76.2022,76.2022,76.145,76.1532,17900.0
2013-12-16 10:10:00,93.21,93.24,93.15,93.16,29200.0,76.145,76.1695,76.096,76.1042,29200.0
2013-12-16 10:15:00,93.16,93.19,93.15,93.16,6700.0,76.1042,76.1287,76.096,76.1042,6700.0
2013-12-16 10:20:00,93.17,93.17,93.14,93.17,21600.0,76.1123,76.1123,76.0878,76.1123,21600.0
2013-12-16 10:25:00,93.16,93.21,93.14,93.18,24800.0,76.1042,76.145,76.0878,76.1205,24800.0
2013-12-16 10:30:00,93.2,93.2,93.08,93.12,27500.0,76.1368,76.1368,76.0388,76.0715,27500.0
2013-12-16 10:35:00,93.12,93.14,93.06,93.06,21000.0,76.0715,76.0878,76.0225,76.0225,21000.0
2013-12-16 10:40:00,93.07,93.1,93.04,93.1,15400.0,76.0306,76.0551,76.0061,76.0551,15400.0
2013-12-16 10:45:00,93.1,93.12,93.09,93.1,16200.0,76.0551,76.0715,76.047,76.0551,16200.0
2013-12-16 10:50:00,93.08,93.13,93.07,93.13,15000.0,76.0388,76.0797,76.0306,76.0797,15000.0
2013-12-16 10:55:00,93.14,93.14,93.07,93.1,10800.0,76.0878,76.0878,76.0306,76.0551,10800.0
2013-12-16 11:00:00,93.1,93.11,93.0,93.0,17500.0,76.0551,76.0633,75.9735,75.9735,17500.0
2013-12-16 11:05:00,93.0,93.02,92.99,93.02,37400.0,75.9735,75.9898,75.9653,75.9898,37400.0
2013-12-16 11:10:00,93.01,93.12,93.01,93.12,29500.0,75.9816,76.0715,75.9816,76.0715,29500.0
2013-12-16 11:15:00,93.1,93.13,93.05,93.06,123600.0,76.0551,76.0797,76.0143,76.0225,123600.0
2013-12-16 11:20:00,93.06,93.11,93.04,93.09,10400.0,76.0225,76.0633,76.0061,76.047,10400.0
2013-12-16 11:25:00,93.11,93.13,93.07,93.12,12400.0,76.0633,76.0797,76.0306,76.0715,12400.0
2013-12-16 11:30:00,93.12,93.13,93.08,93.12,19200.0,76.0715,76.0797,76.0388,76.0715,19200.0
2013-12-16 11:35:00,93.11,93.13,93.05,93.06,7200.0,76.0633,76.0797,76.0143,76.0225,7200.0
2013-12-16 11:40:00,93.07,93.12,93.04,93.11,29900.0,76.0306,76.0715,76.0061,76.0633,29900.0
2013-12-16 11:45:00,93.11,93.15,93.08,93.1,24500.0,76.0633,76.096,76.0388,76.0551,24500.0
2013-12-16 11:50:00,93.1,93.13,93.09,93.11,15400.0,76.0551,76.0797,76.047,76.0633,15400.0
2013-12-16 11:55:00,93.11,93.13,93.1,93.12,9400.0,76.0633,76.0797,76.0551,76.0715,9400.0
2013-12-16 12:00:00,93.13,93.14,93.05,93.05,13600.0,76.0797,76.0878,76.0143,76.0143,13600.0
2013-12-16 12:05:00,93.05,93.09,93.03,93.09,8900.0,76.0143,76.047,75.998,76.047,8900.0
2013-12-16 12:10:00,93.07,93.1,93.02,93.03,13800.0,76.0306,76.0551,75.9898,75.998,13800.0
2013-12-16 12:15:00,93.03,93.05,93.02,93.03,15400.0,75.998,76.0143,75.9898,75.998,15400.0
2013-12-16 12:20:00,93.02,93.05,93.01,93.05,12300.0,75.9898,76.0143,75.9816,76.0143,12300.0
2013-12-16 12:25:00,93.06,93.07,93.04,93.05,9600.0,76.0225,76.0306,76.0061,76.0143,9600.0
2013-12-16 12:30:00,93.07,93.08,93.04,93.07,16600.0,76.0306,76.0388,76.0061,76.0306,16600.0
2013-12-16 12:35:00,93.07,93.09,93.05,93.06,443400.0,76.0306,76.047,76.0143,76.0225,443400.0
2013-12-16 12:40:00,93.06,93.08,93.06,93.07,68300.0,76.0225,76.0388,76.0225,76.0306,68300.0
2013-12-16 12:45:00,93.07,93.07,93.04,93.04,76700.0,76.0306,76.0306,76.0061,76.0061,76700.0
2013-12-16 12:50:00,93.04,93.08,93.04,93.05,90100.0,76.0061,76.0388,76.0061,76.0143,90100.0
2013-12-16 12:55:00,93.04,93.05,93.01,93.02,18400.0,76.0061,76.0143,75.9816,75.9898,18400.0
2013-12-16 13:00:00,93.03,93.04,92.94,92.94,31900.0,75.998,76.0061,75.9244,75.9244,31900.0
2013-12-16 13:05:00,92.93,92.99,92.9,92.97,30900.0,75.9163,75.9653,75.8918,75.9489,30900.0
2013-12-16 13:10:00,92.97,93.0,92.95,92.95,35000.0,75.9489,75.9735,75.9326,75.9326,35000.0
2013-12-16 13:15:00,92.96,92.98,92.93,92.96,18800.0,75.9408,75.9571,75.9163,75.9408,18800.0
2013-12-16 13:20:00,92.96,93.0,92.9,93.0,11700.0,75.9408,75.9735,75.8918,75.9735,11700.0
2013-12-16 13:25:00,93.01,93.05,93.01,93.03,12500.0,75.9816,76.0143,75.9816,75.998,12500.0
2013-12-16 13:30:00,93.03,93.04,93.0,93.03,15400.0,75.998,76.0061,75.9735,75.998,15400.0
2013-12-16 13:35:00,93.02,93.04,93.01,93.01,11100.0,75.9898,76.0061,75.9816,75.9816,11100.0
2013-12-16 13:40:00,93.01,93.04,92.97,93.03,38300.0,75.9816,76.0061,75.9489,75.998,38300.0
2013-12-16 13:45:00,93.04,93.05,92.98,93.05,20800.0,76.0061,76.0143,75.9571,76.0143,20800.0
2013-12-16 13:50:00,93.03,93.09,93.03,93.07,68100.0,75.998,76.047,75.998,76.0306,68100.0
2013-12-16 13:55:00,93.08,93.13,93.08,93.11,112400.0,76.0388,76.0797,76.0388,76.0633,112400.0
2013-12-16 14:00:00,93.1,93.17,93.1,93.17,24800.0,76.0551,76.1123,76.0551,76.1123,24800.0
2013-12-16 14:05:00,93.17,93.2,93.16,93.16,27500.0,76.1123,76.1368,76.1042,76.1042,27500.0
2013-12-16 14:10:00,93.17,93.2,93.14,93.19,35300.0,76.1123,76.1368,76.0878,76.1287,35300.0
2013-12-16 14:15:00,93.2,93.21,93.14,93.14,26100.0,76.1368,76.145,76.0878,76.0878,26100.0
2013-12-16 14:20:00,93.15,93.18,93.15,93.17,18000.0,76.096,76.1205,76.096,76.1123,18000.0
2013-12-16 14:25:00,93.16,93.17,93.14,93.17,17800.0,76.1042,76.1123,76.0878,76.1123,17800.0
2013-12-16 14:30:00,93.17,93.18,93.1,93.11,32800.0,76.1123,76.1205,76.0551,76.0633,32800.0
2013-12-16 14:35:00,93.1,93.14,93.09,93.12,18600.0,76.0551,76.0878,76.047,76.0715,18600.0
2013-12-16 14:40:00,93.14,93.16,93.12,93.15,17500.0,76.0878,76.1042,76.0715,76.096,17500.0
2013-12-16 14:45:00,93.16,93.17,93.13,93.14,30900.0,76.1042,76.1123,76.0797,76.0878,30900.0
2013-12-16 14:50:00,93.14,93.17,93.13,93.16,27300.0,76.0878,76.1123,76.0797,76.1042,27300.0
2013-12-16 14:55:00,93.16,93.18,93.16,93.17,8900.0,76.1042,76.1205,76.1042,76.1123,8900.0
2013-12-16 15:00:00,93.17,93.18,93.12,93.16,11700.0,76.1123,76.1205,76.0715,76.1042,11700.0
2013-12-16 15:05:00,93.16,93.17,93.14,93.16,21500.0,76.1042,76.1123,76.0878,76.1042,21500.0
2013-12-16 15:10:00,93.16,93.19,93.15,93.15,20000.0,76.1042,76.1287,76.096,76.096,20000.0
2013-12-16 15:15:00,93.16,93.17,93.12,93.16,16900.0,76.1042,76.1123,76.0715,76.1042,16900.0
2013-12-16 15:20:00,93.15,93.16,93.07,93.08,24700.0,76.096,76.1042,76.0306,76.0388,24700.0
2013-12-16 15:25:00,93.08,93.11,93.07,93.11,29600.0,76.0388,76.0633,76.0306,76.0633,29600.0
2013-12-16 15:30:00,93.1,93.1,93.04,93.04,31900.0,76.0551,76.0551,76.0061,76.0061,31900.0
2013-12-16 15:35:00,93.05,93.1,93.05,93.1,31800.0,76.0143,76.0551,76.0143,76.0551,31800.0
2013-12-16 15:40:00,93.08,93.16,93.07,93.15,60100.0,76.0388,76.1042,76.0306,76.096,60100.0
2013-12-16 15:45:00,93.15,93.16,93.11,93.11,51300.0,76.096,76.1042,76.0633,76.0633,51300.0
2013-12-16 15:50:00,93.12,93.13,93.08,93.11,37100.0,76.0715,76.0797,76.0388,76.0633,37100.0
2013-12-16 15:55:00,93.1,93.11,93.05,93.08,59000.0,76.0551,76.0633,76.0143,76.0388,59000.0
2013-12-17 09:30:00,93.24,93.24,92.97,93.0,97600.0,76.1695,76.1695,75.9489,75.9735,97600.0
2013-12-17 09:35:00,93.0,93.0,92.86,92.87,44500.0,75.9735,75.9735,75.8591,75.8673,44500.0
2013-12-17 09:40:00,92.87,92.88,92.79,92.87,45000.0,75.8673,75.8754,75.8019,75.8673,45000.0
2013-12-17 09:45:00,92.85,92.91,92.84,92.87,24800.0,75.8509,75.8999,75.8427,75.8673,24800.0
2013-12-17 09:50:00,92.85,92.86,92.77,92.84,26100.0,75.8509,75.8591,75.7856,75.8427,26100.0
2013-12-17 09:55:00,92.85,92.98,92.84,92.96,44200.0,75.8509,75.9571,75.8427,75.9408,44200.0
2013-12-17 10:00:00,92.94,92.99,92.93,92.94,29100.0,75.9244,75.9653,75.9163,75.9244,29100.0
2013-12-17 10:05:00,92.94,93.0,92.93,92.96,11700.0,75.9244,75.9735,75.9163,75.9408,11700.0
2013-12-17 10:10:00,92.96,93.03,92.89,93.02,44400.0,75.9408,75.998,75.8836,75.9898,44400.0
2013-12-17 10:15:00,93.02,93.02,92.87,92.9,13400.0,75.9898,75.9898,75.8673,75.8918,13400.0
2013-12-17 10:20:00,92.89,92.92,92.88,92.92,26600.0,75.8836,75.9081,75.8754,75.9081,26600.0
2013-12-17 10:25:00,92.91,92.94,92.89,92.9,48600.0,75.8999,75.9244,75.8836,75.8918,48600.0
2013-12-17 10:30:00,92.89,92.89,92.81,92.85,37800.0,75.8836,75.8836,75.8182,75.8509,37800.0
2013-12-17 10:35:00,92.86,92.94,92.84,92.93,54500.0,75.8591,75.9244,75.8427,75.9163,54500.0
2013-12-17 10:40:00,92.94,92.95,92.89,92.91,21000.0,75.9244,75.9326,75.8836,75.8999,21000.0
2013-12-17 10:45:00,92.91,92.91,92.7,92.72,42000.0,75.8999,75.8999,75.7284,75.7447,42000.0
2013-12-17 10:50:00,92.72,92.72,92.65,92.69,34400.0,75.7447,75.7447,75.6875,75.7202,34400.0
2013-12-17 10:55:00,92.7,92.72,92.65,92.7,37900.0,75.7284,75.7447,75.6875,75.7284,37900.0
2013-12-17 11:00:00,92.7,92.71,92.6,92.65,18900.0,75.7284,75.7365,75.6467,75.6875,18900.0
2013-12-17 11:05:00,92.65,92.7,92.64,92.67,12600.0,75.6875,75.7284,75.6794,75.7039,12600.0
2013-12-17 11:10:00,92.67,92.7,92.63,92.69,16100.0,75.7039,75.7284,75.6712,75.7202,16100.0
2013-12-17 11:15:00,92.69,92.7,92.65,92.68,14900.0,75.7202,75.7284,75.6875,75.712,14900.0
2013-12-17 11:20:00,92.68,92.69,92.67,92.69,19400.0,75.712,75.7202,75.7039,75.7202,19400.0
2013-12-17 11:25:00,92.69,92.7,92.57,92.59,42300.0,75.7202,75.7284,75.6222,75.6385,42300.0
2013-12-17 11:30:00,92.6,92.64,92.57,92.6,18700.0,75.6467,75.6794,75.6222,75.6467,18700.0
2013-12-17 11:35:00,92.6,92.66,92.58,92.65,22500.0,75.6467,75.6957,75.6303,75.6875,22500.0
2013-12-17 11:40:00,92.65,92.66,92.62,92.65,24800.0,75.6875,75.6957,75.663,75.6875,24800.0
2013-12-17 11:45:00,92.65,92.72,92.63,92.71,26500.0,75.6875,75.7447,75.6712,75.7365,26500.0
2013-12-17 11:50:00,92.71,92.74,92.7,92.72,19100.0,75.7365,75.7611,75.7284,75.7447,19100.0
2013-12-17 11:55:00,92.72,92.74,92.68,92.71,15600.0,75.7447,75.7611,75.712,75.7365,15600.0
2013-12-17 12:00:00,92.71,92.72,92.68,92.72,19700.0,75.7365,75.7447,75.712,75.7447,19700.0
2013-12-17 12:05:00,92.72,92.73,92.69,92.7,9400.0,75.7447,75.7529,75.7202,75.7284,9400.0
2013-12-17 12:10:00,92.69,92.75,92.68,92.74,18300.0,75.7202,75.7692,75.712,75.7611,18300.0
2013-12-17 12:15:00,92.74,92.79,92.74,92.77,6900.0,75.7611,75.8019,75.7611,75.7856,6900.0
2013-12-17 12:20:00,92.77,92.79,92.75,92.78,12400.0,75.7856,75.8019,75.7692,75.7937,12400.0
2013-12-17 12:25:00,92.79,92.79,92.73,92.76,6800.0,75.8019,75.8019,75.7529,75.7774,6800.0
2013-12-17 12:30:00,92.76,92.78,92.73,92.74,18800.0,75.7774,75.7937,75.7529,75.7611,18800.0
2013-12-17 12:35:00,92.74,92.78,92.73,92.75,17800.0,75.7611,75.7937,75.7529,75.7692,17800.0
2013-12-17 12:40:00,92.75,92.78,92.74,92.77,18400.0,75.7692,75.7937,75.7611,75.7856,18400.0
2013-12-17 12:45:00,92.77,92.81,92.77,92.81,28400.0,75.7856,75.8182,75.7856,75.8182,28400.0
2013-12-17 12:50:00,92.81,92.85,92.8,92.84,28900.0,75.8182,75.8509,75.8101,75.8427,28900.0
2013-12-17 12:55:00,92.84,92.87,92.83,92.85,6400.0,75.8427,75.8673,75.8346,75.8509,6400.0
2013-12-17 13:00:00,92.85,92.88,92.84,92.88,25400.0,75.8509,75.8754,75.8427,75.8754,25400.0
2013-12-17 13:05:00,92.88,92.88,92.84,92.84,86000.0,75.8754,75.8754,75.8427,75.8427,86000.0
2013-12-17 13:10:00,92.85,92.87,92.83,92.84,52300.0,75.8509,75.8673,75.8346,75.8427,52300.0
2013-12-17 13:15:00,92.84,92.87,92.83,92.87,12800.0,75.8427,75.8673,75.8346,75.8673,12800.0
2013-12-17 13:20:00,92.87,92.89,92.86,92.87,28300.0,75.8673,75.8836,75.8591,75.8673,28300.0
2013-12-17 13:25:00,92.87,92.88,92.85,92.88,14800.0,75.8673,75.8754,75.8509,75.8754,14800.0
2013-12-17 13:30:00,92.88,92.89,92.86,92.89,7700.0,75.8754,75.8836,75.8591,75.8836,7700.0
2013-12-17 13:35:00,92.89,92.9,92.88,92.88,30600.0,75.8836,75.8918,75.8754,75.8754,30600.0
2013-12-17 13:40:00,92.89,92.9,92.83,92.85,30600.0,75.8836,75.8918,75.8346,75.8509,30600.0
2013-12-17 13:45:00,92.85,92.85,92.79,92.8,90200.0,75.8509,75.8509,75.8019,75.8101,90200.0
2013-12-17 13:50:00,92.79,92.81,92.79,92.8,15800.0,75.8019,75.8182,75.8019,75.8101,15800.0
2013-12-17 13:55:00,92.8,92.83,92.8,92.83,308000.0,75.8101,75.8346,75.8101,75.8346,308000.0
2013-12-17 14:00:00,92.83,92.86,92.82,92.86,33800.0,75.8346,75.8591,75.8264,75.8591,33800.0
2013-12-17 14:05:00,92.86,93.0,92.85,92.99,28600.0,75.8591,75.9735,75.8509,75.9653,28600.0
2013-12-17 14:10:00,92.98,93.06,92.98,93.01,49200.0,75.9571,76.0225,75.9571,75.9816,49200.0
2013-12-17 14:15:00,93.0,93.01,92.98,92.98,12300.0,75.9735,75.9816,75.9571,75.9571,12300.0
2013-12-17 14:20:00,92.98,93.05,92.98,93.03,40000.0,75.9571,76.0143,75.9571,75.998,40000.0
2013-12-17 14:25:00,93.03,93.04,93.0,93.0,22300.0,75.998,76.0061,75.9735,75.9735,22300.0
2013-12-17 14:30:00,93.0,93.01,92.94,92.95,21400.0,75.9735,75.9816,75.9244,75.9326,21400.0
2013-12-17 14:35:00,92.95,92.95,92.88,92.88,39500.0,75.9326,75.9326,75.8754,75.8754,39500.0
2013-12-17 14:40:00,92.88,92.94,92.88,92.93,16100.0,75.8754,75.9244,75.8754,75.9163,16100.0
2013-12-17 14:45:00,92.93,92.96,92.93,92.94,17800.0,75.9163,75.9408,75.9163,75.9244,17800.0
2013-12-17 14:50:00,92.94,92.94,92.87,92.9,31900.0,75.9244,75.9244,75.8673,75.8918,31900.0
2013-12-17 14:55:00,92.89,92.92,92.88,92.91,19100.0,75.8836,75.9081,75.8754,75.8999,19100.0
2013-12-17 15:00:00,92.91,92.96,92.91,92.93,12200.0,75.8999,75.9408,75.8999,75.9163,12200.0
2013-12-17 15:05:00,92.93,92.97,92.91,92.96,15200.0,75.9163,75.9489,75.8999,75.9408,15200.0
2013-12-17 15:10:00,92.97,92.98,92.95,92.97,16700.0,75.9489,75.9571,75.9326,75.9489,16700.0
2013-12-17 15:15:00,92.97,92.99,92.96,92.99,24100.0,75.9489,75.9653,75.9408,75.9653,24100.0
2013-12-17 15:20:00,92.98,93.03,92.98,93.0,49800.0,75.9571,75.998,75.9571,75.9735,49800.0
2013-12-17 15:25:00,92.99,93.0,92.97,92.98,19600.0,75.9653,75.9735,75.9489,75.9571,19600.0
2013-12-17 15:30:00,92.99,93.02,92.92,92.93,26000.0,75.9653,75.9898,75.9081,75.9163,26000.0
2013-12-17 15:35:00,92.93,92.94,92.9,92.94,23100.0,75.9163,75.9244,75.8918,75.9244,23100.0
2013-12-17 15:40:00,92.95,92.95,92.89,92.89,29700.0,75.9326,75.9326,75.8836,75.8836,29700.0
2013-12-17 15:45:00,92.9,92.93,92.87,92.92,90800.0,75.8918,75.9163,75.8673,75.9081,90800.0
2013-12-17 15:50:00,92.91,92.92,92.86,92.88,112700.0,75.8999,75.9081,75.8591,75.8754,112700.0
2013-12-17 15:55:00,92.89,92.9,92.83,92.84,101000.0,75.8836,75.8918,75.8346,75.8427,101000.0
2013-12-18 09:30:00,93.03,93.04,92.9,92.98,74700.0,75.998,76.0061,75.8918,75.9571,74700.0
2013-12-18 09:35:00,93.0,93.04,92.93,93.01,29100.0,75.9735,76.0061,75.9163,75.9816,29100.0
2013-12-18 09:40:00,93.01,93.05,92.96,92.99,20100.0,75.9816,76.0143,75.9408,75.9653,20100.0
2013-12-18 09:45:00,92.98,93.05,92.97,93.03,40100.0,75.9571,76.0143,75.9489,75.998,40100.0
2013-12-18 09:50:00,93.04,93.05,92.88,92.91,39800.0,76.0061,76.0143,75.8754,75.8999,39800.0
2013-12-18 09:55:00,92.93,92.95,92.9,92.94,28400.0,75.9163,75.9326,75.8918,75.9244,28400.0
2013-12-18 10:00:00,92.95,92.98,92.89,92.98,30700.0,75.9326,75.9571,75.8836,75.9571,30700.0
2013-12-18 10:05:00,92.97,93.03,92.97,93.03,31600.0,75.9489,75.998,75.9489,75.998,31600.0
2013-12-18 10:10:00,93.03,93.05,93.01,93.04,28000.0,75.998,76.0143,75.9816,76.0061,28000.0
2013-12-18 10:15:00,93.04,93.04,93.0,93.0,17700.0,76.0061,76.0061,75.9735,75.9735,17700.0
2013-12-18 10:20:00,93.0,93.01,92.96,92.96,12100.0,75.9735,75.9816,75.9408,75.9408,12100.0
2013-12-18 10:25:00,92.97,92.99,92.97,92.99,17200.0,75.9489,75.9653,75.9489,75.9653,17200.0
2013-12-18 10:30:00,92.98,93.05,92.97,93.03,20500.0,75.9571,76.0143,75.9489,75.998,20500.0
2013-12-18 10:35:00,93.03,93.06,93.02,93.04,25100.0,75.998,76.0225,75.9898,76.0061,25100.0
2013-12-18 10:40:00,93.03,93.06,92.97,92.98,24000.0,75.998,76.0225,75.9489,75.9571,24000.0
2013-12-18 10:45:00,92.98,92.99,92.9,92.93,13000.0,75.9571,75.9653,75.8918,75.9163,13000.0
2013-12-18 10:50:00,92.92,92.93,92.83,92.88,25100.0,75.9081,75.9163,75.8346,75.8754,25100.0
2013-12-18 10:55:00,92.88,92.93,92.87,92.92,22500.0,75.8754,75.9163,75.8673,75.9081,22500.0
2013-12-18 11:00:00,92.92,92.95,92.91,92.93,29600.0,75.9081,75.9326,75.8999,75.9163,29600.0
2013-12-18 11:05:00,92.92,92.95,92.9,92.95,40700.0,75.9081,75.9326,75.8918,75.9326,40700.0
2013-12-18 11:10:00,92.93,92.94,92.91,92.92,6900.0,75.9163,75.9244,75.8999,75.9081,6900.0
2013-12-18 11:15:00,92.93,92.95,92.91,92.94,15000.0,75.9163,75.9326,75.8999,75.9244,15000.0
2013-12-18 11:20:00,92.94,92.95,92.92,92.93,15300.0,75.9244,75.9326,75.9081,75.9163,15300.0
2013-12-18 11:25:00,92.92,92.94,92.9,92.9,14200.0,75.9081,75.9244,75.8918,75.8918,14200.0
2013-12-18 11:30:00,92.88,92.9,92.86,92.86,14200.0,75.8754,75.8918,75.8591,75.8591,14200.0
2013-12-18 11:35:00,92.85,92.86,92.83,92.86,14000.0,75.8509,75.8591,75.8346,75.8591,14000.0
2013-12-18 11:40:00,92.85,92.85,92.74,92.75,20900.0,75.8509,75.8509,75.7611,75.7692,20900.0
2013-12-18 11:45:00,92.77,92.77,92.71,92.72,12100.0,75.7856,75.7856,75.7365,75.7447,12100.0
2013-12-18 11:50:00,92.71,92.73,92.69,92.73,18200.0,75.7365,75.7529,75.7202,75.7529,18200.0
2013-12-18 11:55:00,92.73,92.75,92.72,92.73,52200.0,75.7529,75.7692,75.7447,75.7529,52200.0
2013-12-18 12:00:00,92.73,92.75,92.68,92.75,49400.0,75.7529,75.7692,75.712,75.7692,49400.0
2013-12-18 12:05:00,92.75,92.76,92.72,92.74,6600.0,75.7692,75.7774,75.7447,75.7611,6600.0
2013-12-18 12:10:00,92.72,92.78,92.72,92.78,158500.0,75.7447,75.7937,75.7447,75.7937,158500.0
2013-12-18 12:15:00,92.78,92.8,92.76,92.77,22300.0,75.7937,75.8101,75.7774,75.7856,22300.0
2013-12-18 12:20:00,92.78,92.8,92.76,92.79,20300.0,75.7937,75.8101,75.7774,75.8019,20300.0
2013-12-18 12:25:00,92.8,92.8,92.77,92.8,20500.0,75.8101,75.8101,75.7856,75.8101,20500.0
2013-12-18 12:30:00,92.79,92.81,92.77,92.77,7900.0,75.8019,75.8182,75.7856,75.7856,7900.0
2013-12-18 12:35:00,92.77,92.78,92.72,92.75,13100.0,75.7856,75.7937,75.7447,75.7692,13100.0
2013-12-18 12:40:00,92.74,92.76,92.72,92.75,8200.0,75.7611,75.7774,75.7447,75.7692,8200.0
2013-12-18 12:45:00,92.75,92.77,92.74,92.74,27100.0,75.7692,75.7856,75.7611,75.7611,27100.0
2013-12-18 12:50:00,92.73,92.74,92.71,92.73,13000.0,75.7529,75.7611,75.7365,75.7529,13000.0
2013-12-18 12:55:00,92.74,92.75,92.66,92.67,21100.0,75.7611,75.7692,75.6957,75.7039,21100.0
2013-12-18 13:00:00,92.66,92.66,92.55,92.61,31300.0,75.6957,75.6957,75.6058,75.6549,31300.0
2013-12-18 13:05:00,92.61,92.65,92.59,92.64,8200.0,75.6549,75.6875,75.6385,75.6794,8200.0
2013-12-18 13:10:00,92.64,92.65,92.45,92.48,88300.0,75.6794,75.6875,75.5241,75.5487,88300.0
2013-12-18 13:15:00,92.47,92.52,92.44,92.51,40300.0,75.5405,75.5813,75.516,75.5732,40300.0
2013-12-18 13:20:00,92.5,92.54,92.48,92.53,15500.0,75.565,75.5977,75.5487,75.5895,15500.0
2013-12-18 13:25:00,92.53,92.58,92.53,92.57,25800.0,75.5895,75.6303,75.5895,75.6222,25800.0
2013-12-18 13:30:00,92.58,92.58,92.54,92.54,17600.0,75.6303,75.6303,75.5977,75.5977,17600.0
2013-12-18 13:35:00,92.54,92.57,92.51,92.57,21400.0,75.5977,75.6222,75.5732,75.6222,21400.0
2013-12-18 13:40:00,92.56,92.58,92.54,92.56,26500.0,75.614,75.6303,75.5977,75.614,26500.0
2013-12-18 13:45:00,92.55,92.58,92.55,92.58,6800.0,75.6058,75.6303,75.6058,75.6303,6800.0
2013-12-18 13:50:00,92.57,92.63,92.57,92.63,76100.0,75.6222,75.6712,75.6222,75.6712,76100.0
2013-12-18 13:55:00,92.62,92.82,92.6,92.74,109400.0,75.663,75.8264,75.6467,75.7611,109400.0
2013-12-18 14:00:00,92.74,93.14,92.15,93.04,245100.0,75.7611,76.0878,75.2791,76.0061,245100.0
2013-12-18 14:05:00,93.08,93.58,93.06,93.46,110400.0,76.0388,76.4473,76.0225,76.3492,110400.0
2013-12-18 14:10:00,93.46,93.51,93.22,93.23,212800.0,76.3492,76.3901,76.1532,76.1613,212800.0
2013-12-18 14:15:00,93.21,93.31,93.15,93.3,85500.0,76.145,76.2267,76.096,76.2185,85500.0
2013-12-18 14:20:00,93.31,93.53,93.27,93.53,163400.0,76.2267,76.4064,76.194,76.4064,163400.0
2013-12-18 14:25:00,93.53,93.55,93.39,93.42,85600.0,76.4064,76.4228,76.292,76.3166,85600.0
2013-12-18 14:30:00,93.42,93.59,93.4,93.58,100100.0,76.3166,76.4554,76.3002,76.4473,100100.0
2013-12-18 14:35:00,93.59,93.92,93.57,93.92,279200.0,76.4554,76.725,76.4391,76.725,279200.0
2013-12-18 14:40:00,93.91,93.91,93.72,93.79,179000.0,76.7168,76.7168,76.5616,76.6188,179000.0
2013-12-18 14:45:00,93.79,93.84,93.66,93.67,109900.0,76.6188,76.6597,76.5126,76.5208,109900.0
2013-12-18 14:50:00,93.66,93.72,93.63,93.69,42200.0,76.5126,76.5616,76.4881,76.5371,42200.0
2013-12-18 14:55:00,93.69,93.81,93.65,93.78,61300.0,76.5371,76.6352,76.5044,76.6106,61300.0
2013-12-18 15:00:00,93.78,93.81,93.7,93.74,106000.0,76.6106,76.6352,76.5453,76.578,106000.0
2013-12-18 15:05:00,93.75,93.81,93.74,93.77,60300.0,76.5861,76.6352,76.578,76.6025,60300.0
2013-12-18 15:10:00,93.77,94.02,93.77,94.01,155400.0,76.6025,76.8067,76.6025,76.7985,155400.0
2013-12-18 15:15:00,94.02,94.1,94.0,94.07,67200.0,76.8067,76.8721,76.7904,76.8476,67200.0
2013-12-18 15:20:00,94.08,94.13,94.03,94.05,91900.0,76.8557,76.8966,76.8149,76.8312,91900.0
2013-12-18 15:25:00,94.06,94.07,93.89,93.95,69700.0,76.8394,76.8476,76.7005,76.7495,69700.0
2013-12-18 15:30:00,93.96,94.01,93.94,93.95,42200.0,76.7577,76.7985,76.7414,76.7495,42200.0
2013-12-18 15:35:00,93.96,94.22,93.96,94.22,68100.0,76.7577,76.9701,76.7577,76.9701,68100.0
2013-12-18 15:40:00,94.22,94.3,94.2,94.28,47800.0,76.9701,77.0354,76.9538,77.0191,47800.0
2013-12-18 15:45:00,94.28,94.32,94.12,94.12,97500.0,77.0191,77.0518,76.8884,76.8884,97500.0
2013-12-18 15:50:00,94.12,94.19,94.12,94.15,68800.0,76.8884,76.9456,76.8884,76.9129,68800.0
2013-12-18 15:55:00,94.15,94.34,94.15,94.34,73600.0,76.9129,77.0681,76.9129,77.0681,73600.0
2013-12-19 09:30:00,94.11,94.16,94.02,94.1,133000.0,76.8802,76.9211,76.8067,76.8721,133000.0
2013-12-19 09:35:00,94.12,94.18,94.08,94.13,34200.0,76.8884,76.9374,76.8557,76.8966,34200.0
2013-12-19 09:40:00,94.12,94.14,94.0,94.12,51600.0,76.8884,76.9047,76.7904,76.8884,51600.0
2013-12-19 09:45:00,94.13,94.16,94.05,94.05,39200.0,76.8966,76.9211,76.8312,76.8312,39200.0
2013-12-19 09:50:00,94.05,94.05,93.98,94.01,27300.0,76.8312,76.8312,76.774,76.7985,27300.0
2013-12-19 09:55:00,94.02,94.13,94.01,94.07,62700.0,76.8067,76.8966,76.7985,76.8476,62700.0
2013-12-19 10:00:00,94.05,94.12,93.94,94.02,69300.0,76.8312,76.8884,76.7414,76.8067,69300.0
2013-12-19 10:05:00,94.03,94.04,93.95,93.99,26000.0,76.8149,76.823,76.7495,76.7822,26000.0
2013-12-19 10:10:00,93.99,94.0,93.84,93.84,62700.0,76.7822,76.7904,76.6597,76.6597,62700.0
2013-12-19 10:15:00,93.85,93.91,93.83,93.9,53500.0,76.6678,76.7168,76.6515,76.7087,53500.0
2013-12-19 10:20:00,93.91,93.96,93.9,93.96,36600.0,76.7168,76.7577,76.7087,76.7577,36600.0
2013-12-19 10:25:00,93.96,94.03,93.96,94.01,56600.0,76.7577,76.8149,76.7577,76.7985,56600.0
2013-12-19 10:30:00,94.01,94.06,93.99,94.05,72900.0,76.7985,76.8394,76.7822,76.8312,72900.0
2013-12-19 10:35:00,94.04,94.04,93.98,94.01,35300.0,76.823,76.823,76.774,76.7985,35300.0
2013-12-19 10:40:00,94.01,94.1,93.97,94.1,36900.0,76.7985,76.8721,76.7659,76.8721,36900.0
2013-12-19 10:45:00,94.1,94.14,94.07,94.09,59600.0,76.8721,76.9047,76.8476,76.8639,59600.0
2013-12-19 10:50:00,94.11,94.12,94.07,94.09,56100.0,76.8802,76.8884,76.8476,76.8639,56100.0
2013-12-19 10:55:00,94.08,94.11,94.06,94.07,20500.0,76.8557,76.8802,76.8394,76.8476,20500.0
2013-12-19 11:00:00,94.07,94.08,94.03,94.05,23400.0,76.8476,76.8557,76.8149,76.8312,23400.0
2013-12-19 11:05:00,94.04,94.08,94.03,94.06,10600.0,76.823,76.8557,76.8149,76.8394,10600.0
2013-12-19 11:10:00,94.08,94.09,94.04,94.06,145000.0,76.8557,76.8639,76.823,76.8394,145000.0
2013-12-19 11:15:00,94.05,94.06,94.02,94.04,18000.0,76.8312,76.8394,76.8067,76.823,18000.0
2013-12-19 11:20:00,94.04,94.05,94.0,94.02,42400.0,76.823,76.8312,76.7904,76.8067,42400.0
2013-12-19 11:25:00,94.04,94.07,93.98,94.06,26800.0,76.823,76.8476,76.774,76.8394,26800.0
2013-12-19 11:30:00,94.06,94.12,94.06,94.12,15300.0,76.8394,76.8884,76.8394,76.8884,15300.0
2013-12-19 11:35:00,94.12,94.13,94.1,94.1,26600.0,76.8884,76.8966,76.8721,76.8721,26600.0
2013-12-19 11:40:00,94.11,94.12,94.07,94.09,9000.0,76.8802,76.8884,76.8476,76.8639,9000.0
2013-12-19 11:45:00,94.08,94.1,94.07,94.09,15700.0,76.8557,76.8721,76.8476,76.8639,15700.0
2013-12-19 11:50:00,94.08,94.12,94.07,94.12,11900.0,76.8557,76.8884,76.8476,76.8884,11900.0
2013-12-19 11:55:00,94.12,94.15,94.12,94.12,15300.0,76.8884,76.9129,76.8884,76.8884,15300.0
2013-12-19 12:00:00,94.12,94.12,94.03,94.03,27700.0,76.8884,76.8884,76.8149,76.8149,27700.0
2013-12-19 12:05:00,94.03,94.09,94.03,94.08,14700.0,76.8149,76.8639,76.8149,76.8557,14700.0
2013-12-19 12:10:00,94.07,94.1,94.05,94.08,28200.0,76.8476,76.8721,76.8312,76.8557,28200.0
2013-12-19 12:15:00,94.08,94.12,94.06,94.11,10100.0,76.8557,76.8884,76.8394,76.8802,10100.0
2013-12-19 12:20:00,94.11,94.16,94.1,94.14,29800.0,76.8802,76.9211,76.8721,76.9047,29800.0
2013-12-19 12:25:00,94.15,94.16,94.12,94.12,20700.0,76.9129,76.9211,76.8884,76.8884,20700.0
2013-12-19 12:30:00,94.13,94.15,94.11,94.13,19900.0,76.8966,76.9129,76.8802,76.8966,19900.0
2013-12-19 12:35:00,94.13,94.14,94.1,94.1,11800.0,76.8966,76.9047,76.8721,76.8721,11800.0
2013-12-19 12:40:00,94.09,94.14,94.09,94.13,46700.0,76.8639,76.9047,76.8639,76.8966,46700.0
2013-12-19 12:45:00,94.13,94.14,94.11,94.11,112100.0,76.8966,76.9047,76.8802,76.8802,112100.0
2013-12-19 12:50:00,94.11,94.12,94.09,94.12,9300.0,76.8802,76.8884,76.8639,76.8884,9300.0
2013-12-19 12:55:00,94.13,94.14,94.12,94.12,68000.0,76.8966,76.9047,76.8884,76.8884,68000.0
2013-12-19 13:00:00,94.12,94.12,94.06,94.07,112900.0,76.8884,76.8884,76.8394,76.8476,112900.0
2013-12-19 13:05:00,94.07,94.17,94.07,94.17,53100.0,76.8476,76.9292,76.8476,76.9292,53100.0
2013-12-19 13:10:00,94.16,94.18,94.13,94.15,24100.0,76.9211,76.9374,76.8966,76.9129,24100.0
2013-12-19 13:15:00,94.15,94.22,94.15,94.22,21800.0,76.9129,76.9701,76.9129,76.9701,21800.0
2013-12-19 13:20:00,94.21,94.22,94.19,94.21,8300.0,76.9619,76.9701,76.9456,76.9619,8300.0
2013-12-19 13:25:00,94.21,94.21,94.19,94.2,4200.0,76.9619,76.9619,76.9456,76.9538,4200.0
2013-12-19 13:30:00,94.19,94.22,94.19,94.2,20800.0,76.9456,76.9701,76.9456,76.9538,20800.0
2013-12-19 13:35:00,94.2,94.22,94.2,94.2,19500.0,76.9538,76.9701,76.9538,76.9538,19500.0
2013-12-19 13:40:00,94.21,94.24,94.19,94.23,18900.0,76.9619,76.9864,76.9456,76.9783,18900.0
2013-12-19 13:45:00,94.22,94.23,94.14,94.17,22700.0,76.9701,76.9783,76.9047,76.9292,22700.0
2013-12-19 13:50:00,94.16,94.2,94.15,94.18,22300.0,76.9211,76.9538,76.9129,76.9374,22300.0
2013-12-19 13:55:00,94.18,94.2,94.17,94.19,9200.0,76.9374,76.9538,76.9292,76.9456,9200.0
2013-12-19 14:00:00,94.19,94.21,94.17,94.18,10600.0,76.9456,76.9619,76.9292,76.9374,10600.0
2013-12-19 14:05:00,94.18,94.21,94.17,94.21,15300.0,76.9374,76.9619,76.9292,76.9619,15300.0
2013-12-19 14:10:00,94.21,94.22,94.18,94.19,16600.0,76.9619,76.9701,76.9374,76.9456,16600.0
2013-12-19 14:15:00,94.2,94.2,94.15,94.17,10500.0,76.9538,76.9538,76.9129,76.9292,10500.0
2013-12-19 14:20:00,94.17,94.17,94.08,94.08,16700.0,76.9292,76.9292,76.8557,76.8557,16700.0
2013-12-19 14:25:00,94.08,94.13,94.08,94.1,36800.0,76.8557,76.8966,76.8557,76.8721,36800.0
2013-12-19 14:30:00,94.08,94.14,94.08,94.13,40300.0,76.8557,76.9047,76.8557,76.8966,40300.0
2013-12-19 14:35:00,94.13,94.15,94.11,94.13,16300.0,76.8966,76.9129,76.8802,76.8966,16300.0
2013-12-19 14:40:00,94.12,94.16,94.12,94.14,23600.0,76.8884,76.9211,76.8884,76.9047,23600.0
2013-12-19 14:45:00,94.14,94.16,94.12,94.13,18800.0,76.9047,76.9211,76.8884,76.8966,18800.0
2013-12-19 14:50:00,94.13,94.14,94.11,94.13,21700.0,76.8966,76.9047,76.8802,76.8966,21700.0
2013-12-19 14:55:00,94.12,94.18,94.12,94.17,20900.0,76.8884,76.9374,76.8884,76.9292,20900.0
2013-12-19 15:00:00,94.17,94.23,94.15,94.22,31600.0,76.9292,76.9783,76.9129,76.9701,31600.0
2013-12-19 15:05:00,94.22,94.23,94.17,94.17,54800.0,76.9701,76.9783,76.9292,76.9292,54800.0
2013-12-19 15:10:00,94.18,94.2,94.16,94.19,25300.0,76.9374,76.9538,76.9211,76.9456,25300.0
2013-12-19 15:15:00,94.19,94.24,94.17,94.23,27000.0,76.9456,76.9864,76.9292,76.9783,27000.0
2013-12-19 15:20:00,94.22,94.23,94.2,94.21,24200.0,76.9701,76.9783,76.9538,76.9619,24200.0
2013-12-19 15:25:00,94.2,94.22,94.14,94.16,14700.0,76.9538,76.9701,76.9047,76.9211,14700.0
2013-12-19 15:30:00,94.15,94.17,94.11,94.13,29800.0,76.9129,76.9292,76.8802,76.8966,29800.0
2013-12-19 15:35:00,94.14,94.23,94.14,94.21,33800.0,76.9047,76.9783,76.9047,76.9619,33800.0
2013-12-19 15:40:00,94.22,94.24,94.19,94.19,76600.0,76.9701,76.9864,76.9456,76.9456,76600.0
2013-12-19 15:45:00,94.18,94.18,94.11,94.13,60400.0,76.9374,76.9374,76.8802,76.8966,60400.0
2013-12-19 15:50:00,94.13,94.13,94.1,94.12,61700.0,76.8966,76.8966,76.8721,76.8884,61700.0
2013-12-19 15:55:00,94.11,94.23,94.09,94.18,64500.0,76.8802,76.9783,76.8639,76.9374,64500.0
2013-12-20 09:30:00,93.84,94.03,93.84,93.95,261400.0,77.0611,77.2172,77.0611,77.1515,261400.0
2013-12-20 09:35:00,93.96,94.05,93.93,94.02,62300.0,77.1597,77.2336,77.135,77.2089,62300.0
2013-12-20 09:40:00,94.0,94.12,94.0,94.1,29000.0,77.1925,77.2911,77.1925,77.2746,29000.0
2013-12-20 09:45:00,94.1,94.15,94.08,94.08,19900.0,77.2746,77.3157,77.2582,77.2582,19900.0
2013-12-20 09:50:00,94.1,94.11,94.07,94.09,29000.0,77.2746,77.2828,77.25,77.2664,29000.0
2013-12-20 09:55:00,94.09,94.13,94.07,94.09,34400.0,77.2664,77.2993,77.25,77.2664,34400.0
2013-12-20 10:00:00,94.1,94.12,94.01,94.01,48300.0,77.2746,77.2911,77.2007,77.2007,48300.0
2013-12-20 10:05:00,94.02,94.08,94.02,94.04,76400.0,77.2089,77.2582,77.2089,77.2254,76400.0
2013-12-20 10:10:00,94.04,94.05,94.01,94.04,34200.0,77.2254,77.2336,77.2007,77.2254,34200.0
2013-12-20 10:15:00,94.04,94.08,94.03,94.06,48600.0,77.2254,77.2582,77.2172,77.2418,48600.0
2013-12-20 10:20:00,94.05,94.07,94.03,94.04,21900.0,77.2336,77.25,77.2172,77.2254,21900.0
2013-12-20 10:25:00,94.05,94.07,94.03,94.05,43600.0,77.2336,77.25,77.2172,77.2336,43600.0
2013-12-20 10:30:00,94.06,94.12,94.05,94.11,96400.0,77.2418,77.2911,77.2336,77.2828,96400.0
2013-12-20 10:35:00,94.1,94.16,94.08,94.15,123800.0,77.2746,77.3239,77.2582,77.3157,123800.0
2013-12-20 10:40:00,94.15,94.16,94.12,94.14,28500.0,77.3157,77.3239,77.2911,77.3075,28500.0
2013-12-20 10:45:00,94.14,94.21,94.14,94.19,124800.0,77.3075,77.365,77.3075,77.3485,124800.0
2013-12-20 10:50:00,94.19,94.21,94.17,94.18,43100.0,77.3485,77.365,77.3321,77.3403,43100.0
2013-12-20 10:55:00,94.18,94.2,94.12,94.12,34400.0,77.3403,77.3568,77.2911,77.2911,34400.0
2013-12-20 11:00:00,94.12,94.15,94.1,94.14,26400.0,77.2911,77.3157,77.2746,77.3075,26400.0
2013-12-20 11:05:00,94.14,94.19,94.13,94.16,29300.0,77.3075,77.3485,77.2993,77.3239,29300.0
2013-12-20 11:10:00,94.16,94.21,94.16,94.2,14000.0,77.3239,77.365,77.3239,77.3568,14000.0
2013-12-20 11:15:00,94.19,94.22,94.19,94.19,42800.0,77.3485,77.3732,77.3485,77.3485,42800.0
2013-12-20 11:20:00,94.2,94.23,94.2,94.23,138800.0,77.3568,77.3814,77.3568,77.3814,138800.0
2013-12-20 11:25:00,94.23,94.25,94.2,94.2,39400.0,77.3814,77.3978,77.3568,77.3568,39400.0
2013-12-20 11:30:00,94.2,94.31,94.2,94.27,38800.0,77.3568,77.4471,77.3568,77.4142,38800.0
2013-12-20 11:35:00,94.26,94.32,94.26,94.31,44500.0,77.406,77.4553,77.406,77.4471,44500.0
2013-12-20 11:40:00,94.31,94.35,94.3,94.34,60300.0,77.4471,77.4799,77.4389,77.4717,60300.0
2013-12-20 11:45:00,94.33,94.35,94.31,94.34,120600.0,77.4635,77.4799,77.4471,77.4717,120600.0
2013-12-20 11:50:00,94.33,94.39,94.33,94.35,67400.0,77.4635,77.5128,77.4635,77.4799,67400.0
2013-12-20 11:55:00,94.36,94.37,94.31,94.36,54300.0,77.4881,77.4964,77.4471,77.4881,54300.0
2013-12-20 12:00:00,94.36,94.36,94.33,94.34,37500.0,77.4881,77.4881,77.4635,77.4717,37500.0
2013-12-20 12:05:00,94.34,94.36,94.33,94.34,36100.0,77.4717,77.4881,77.4635,77.4717,36100.0
2013-12-20 12:10:00,94.33,94.35,94.31,94.35,369200.0,77.4635,77.4799,77.4471,77.4799,369200.0
2013-12-20 12:15:00,94.34,94.39,94.33,94.37,1020700.0,77.4717,77.5128,77.4635,77.4964,1020700.0
2013-12-20 12:20:00,94.38,94.4,94.37,94.38,313100.0,77.5046,77.521,77.4964,77.5046,313100.0
2013-12-20 12:25:00,94.39,94.44,94.37,94.42,94400.0,77.5128,77.5538,77.4964,77.5374,94400.0
2013-12-20 12:30:00,94.41,94.43,94.41,94.43,22600.0,77.5292,77.5456,77.5292,77.5456,22600.0
2013-12-20 12:35:00,94.43,94.45,94.42,94.43,228200.0,77.5456,77.5621,77.5374,77.5456,228200.0
2013-12-20 12:40:00,94.43,94.44,94.41,94.41,33600.0,77.5456,77.5538,77.5292,77.5292,33600.0
2013-12-20 12:45:00,94.42,94.44,94.4,94.43,54800.0,77.5374,77.5538,77.521,77.5456,54800.0
2013-12-20 12:50:00,94.43,94.45,94.43,94.44,61300.0,77.5456,77.5621,77.5456,77.5538,61300.0
2013-12-20 12:55:00,94.44,94.46,94.41,94.41,39500.0,77.5538,77.5703,77.5292,77.5292,39500.0
2013-12-20 13:00:00,94.41,94.44,94.4,94.43,47500.0,77.5292,77.5538,77.521,77.5456,47500.0
2013-12-20 13:05:00,94.43,94.45,94.42,94.42,42100.0,77.5456,77.5621,77.5374,77.5374,42100.0
2013-12-20 13:10:00,94.42,94.43,94.4,94.41,20800.0,77.5374,77.5456,77.521,77.5292,20800.0
2013-12-20 13:15:00,94.41,94.42,94.41,94.42,15600.0,77.5292,77.5374,77.5292,77.5374,15600.0
2013-12-20 13:20:00,94.42,94.45,94.41,94.44,21500.0,77.5374,77.5621,77.5292,77.5538,21500.0
2013-12-20 13:25:00,94.43,94.45,94.42,94.44,33900.0,77.5456,77.5621,77.5374,77.5538,33900.0
2013-12-20 13:30:00,94.44,94.44,94.4,94.41,34000.0,77.5538,77.5538,77.521,77.5292,34000.0
2013-12-20 13:35:00,94.41,94.42,94.38,94.39,35400.0,77.5292,77.5374,77.5046,77.5128,35400.0
2013-12-20 13:40:00,94.39,94.42,94.39,94.39,30000.0,77.5128,77.5374,77.5128,77.5128,30000.0
2013-12-20 13:45:00,94.39,94.43,94.38,94.42,25400.0,77.5128,77.5456,77.5046,77.5374,25400.0
2013-12-20 13:50:00,94.42,94.44,94.41,94.42,47400.0,77.5374,77.5538,77.5292,77.5374,47400.0
2013-12-20 13:55:00,94.42,94.49,94.42,94.48,60100.0,77.5374,77.5949,77.5374,77.5867,60100.0
2013-12-20 14:00:00,94.49,94.5,94.45,94.46,50200.0,77.5949,77.6031,77.5621,77.5703,50200.0
2013-12-20 14:05:00,94.46,94.5,94.45,94.49,101300.0,77.5703,77.6031,77.5621,77.5949,101300.0
2013-12-20 14:10:00,94.49,94.5,94.46,94.47,32900.0,77.5949,77.6031,77.5703,77.5785,32900.0
2013-12-20 14:15:00,94.48,94.53,94.47,94.53,44300.0,77.5867,77.6278,77.5785,77.6278,44300.0
2013-12-20 14:20:00,94.53,94.53,94.49,94.5,40500.0,77.6278,77.6278,77.5949,77.6031,40500.0
2013-12-20 14:25:00,94.5,94.51,94.47,94.48,110900.0,77.6031,77.6113,77.5785,77.5867,110900.0
2013-12-20 14:30:00,94.47,94.5,94.47,94.49,97900.0,77.5785,77.6031,77.5785,77.5949,97900.0
2013-12-20 14:35:00,94.49,94.51,94.45,94.48,59400.0,77.5949,77.6113,77.5621,77.5867,59400.0
2013-12-20 14:40:00,94.47,94.52,94.47,94.52,50200.0,77.5785,77.6195,77.5785,77.6195,50200.0
2013-12-20 14:45:00,94.52,94.52,94.5,94.51,31000.0,77.6195,77.6195,77.6031,77.6113,31000.0
2013-12-20 14:50:00,94.51,94.51,94.46,94.46,15400.0,77.6113,77.6113,77.5703,77.5703,15400.0
2013-12-20 14:55:00,94.47,94.48,94.47,94.48,17200.0,77.5785,77.5867,77.5785,77.5867,17200.0
2013-12-20 15:00:00,94.47,94.48,94.42,94.42,35800.0,77.5785,77.5867,77.5374,77.5374,35800.0
2013-12-20 15:05:00,94.42,94.43,94.4,94.42,29900.0,77.5374,77.5456,77.521,77.5374,29900.0
2013-12-20 15:10:00,94.42,94.47,94.42,94.46,83200.0,77.5374,77.5785,77.5374,77.5703,83200.0
2013-12-20 15:15:00,94.46,94.46,94.43,94.43,59400.0,77.5703,77.5703,77.5456,77.5456,59400.0
2013-12-20 15:20:00,94.42,94.43,94.39,94.41,24400.0,77.5374,77.5456,77.5128,77.5292,24400.0
2013-12-20 15:25:00,94.41,94.43,94.35,94.37,39800.0,77.5292,77.5456,77.4799,77.4964,39800.0
2013-12-20 15:30:00,94.38,94.41,94.35,94.38,38000.0,77.5046,77.5292,77.4799,77.5046,38000.0
2013-12-20 15:35:00,94.38,94.42,94.34,94.42,25300.0,77.5046,77.5374,77.4717,77.5374,25300.0
2013-12-20 15:40:00,94.41,94.46,94.36,94.36,22600.0,77.5292,77.5703,77.4881,77.4881,22600.0
2013-12-20 15:45:00,94.35,94.41,94.34,94.36,39200.0,77.4799,77.5292,77.4717,77.4881,39200.0
2013-12-20 15:50:00,94.36,94.42,94.36,94.37,44800.0,77.4881,77.5374,77.4881,77.4964,44800.0
2013-12-20 15:55:00,94.37,94.38,94.3,94.35,71200.0,77.4964,77.5046,77.4389,77.4799,71200.0
2013-12-23 09:30:00,94.84,94.9,94.75,94.8,175800.0,77.8823,77.9316,77.8084,77.8495,175800.0
2013-12-23 09:35:00,94.8,94.82,94.75,94.81,28000.0,77.8495,77.8659,77.8084,77.8577,28000.0
2013-12-23 09:40:00,94.8,94.86,94.78,94.85,47800.0,77.8495,77.8987,77.833,77.8905,47800.0
2013-12-23 09:45:00,94.85,94.88,94.75,94.77,60600.0,77.8905,77.9152,77.8084,77.8248,60600.0
2013-12-23 09:50:00,94.76,94.78,94.73,94.74,51200.0,77.8166,77.833,77.792,77.8002,51200.0
2013-12-23 09:55:00,94.73,94.76,94.7,94.71,26900.0,77.792,77.8166,77.7674,77.7756,26900.0
2013-12-23 10:00:00,94.7,94.73,94.65,94.72,41000.0,77.7674,77.792,77.7263,77.7838,41000.0
2013-12-23 10:05:00,94.72,94.76,94.71,94.75,38200.0,77.7838,77.8166,77.7756,77.8084,38200.0
2013-12-23 10:10:00,94.76,94.82,94.74,94.76,57400.0,77.8166,77.8659,77.8002,77.8166,57400.0
2013-12-23 10:15:00,94.76,94.78,94.74,94.75,23200.0,77.8166,77.833,77.8002,77.8084,23200.0
2013-12-23 10:20:00,94.76,94.8,94.73,94.8,67200.0,77.8166,77.8495,77.792,77.8495,67200.0
2013-12-23 10:25:00,94.81,94.81,94.78,94.8,15300.0,77.8577,77.8577,77.833,77.8495,15300.0
2013-12-23 10:30:00,94.8,94.81,94.77,94.8,22800.0,77.8495,77.8577,77.8248,77.8495,22800.0
2013-12-23 10:35:00,94.8,94.8,94.74,94.77,29200.0,77.8495,77.8495,77.8002,77.8248,29200.0
2013-12-23 10:40:00,94.78,94.86,94.77,94.84,37300.0,77.833,77.8987,77.8248,77.8823,37300.0
2013-12-23 10:45:00,94.84,94.87,94.81,94.83,43000.0,77.8823,77.907,77.8577,77.8741,43000.0
2013-12-23 10:50:00,94.82,94.83,94.79,94.81,59400.0,77.8659,77.8741,77.8413,77.8577,59400.0
2013-12-23 10:55:00,94.8,94.83,94.8,94.83,26500.0,77.8495,77.8741,77.8495,77.8741,26500.0
2013-12-23 11:00:00,94.82,94.84,94.81,94.84,22700.0,77.8659,77.8823,77.8577,77.8823,22700.0
2013-12-23 11:05:00,94.83,94.85,94.82,94.82,14700.0,77.8741,77.8905,77.8659,77.8659,14700.0
2013-12-23 11:10:00,94.81,94.84,94.81,94.82,13500.0,77.8577,77.8823,77.8577,77.8659,13500.0
2013-12-23 11:15:00,94.82,94.85,94.82,94.85,9800.0,77.8659,77.8905,77.8659,77.8905,9800.0
2013-12-23 11:20:00,94.85,94.85,94.82,94.84,19800.0,77.8905,77.8905,77.8659,77.8823,19800.0
2013-12-23 11:25:00,94.84,94.85,94.82,94.85,17400.0,77.8823,77.8905,77.8659,77.8905,17400.0
2013-12-23 11:30:00,94.87,94.89,94.86,94.88,14000.0,77.907,77.9234,77.8987,77.9152,14000.0
2013-12-23 11:35:00,94.89,94.89,94.86,94.88,24300.0,77.9234,77.9234,77.8987,77.9152,24300.0
2013-12-23 11:40:00,94.88,94.92,94.87,94.91,32000.0,77.9152,77.948,77.907,77.9398,32000.0
2013-12-23 11:45:00,94.91,94.91,94.87,94.88,35200.0,77.9398,77.9398,77.907,77.9152,35200.0
2013-12-23 11:50:00,94.88,94.9,94.87,94.9,43100.0,77.9152,77.9316,77.907,77.9316,43100.0
2013-12-23 11:55:00,94.9,94.9,94.86,94.89,57700.0,77.9316,77.9316,77.8987,77.9234,57700.0
2013-12-23 12:00:00,94.9,94.9,94.85,94.85,46400.0,77.9316,77.9316,77.8905,77.8905,46400.0
2013-12-23 12:05:00,94.85,94.88,94.84,94.88,20000.0,77.8905,77.9152,77.8823,77.9152,20000.0
2013-12-23 12:10:00,94.88,94.9,94.86,94.9,11300.0,77.9152,77.9316,77.8987,77.9316,11300.0
2013-12-23 12:15:00,94.9,94.92,94.88,94.9,16000.0,77.9316,77.948,77.9152,77.9316,16000.0
2013-12-23 12:20:00,94.9,94.94,94.9,94.93,26300.0,77.9316,77.9644,77.9316,77.9562,26300.0
2013-12-23 12:25:00,94.94,94.95,94.92,94.94,18700.0,77.9644,77.9727,77.948,77.9644,18700.0
2013-12-23 12:30:00,94.94,94.95,94.91,94.93,19300.0,77.9644,77.9727,77.9398,77.9562,19300.0
2013-12-23 12:35:00,94.93,94.94,94.91,94.91,86900.0,77.9562,77.9644,77.9398,77.9398,86900.0
2013-12-23 12:40:00,94.92,94.93,94.9,94.91,32500.0,77.948,77.9562,77.9316,77.9398,32500.0
2013-12-23 12:45:00,94.92,94.93,94.9,94.92,15700.0,77.948,77.9562,77.9316,77.948,15700.0
2013-12-23 12:50:00,94.92,94.94,94.9,94.91,43300.0,77.948,77.9644,77.9316,77.9398,43300.0
2013-12-23 12:55:00,94.91,94.91,94.86,94.88,24300.0,77.9398,77.9398,77.8987,77.9152,24300.0
2013-12-23 13:00:00,94.87,94.9,94.87,94.9,26900.0,77.907,77.9316,77.907,77.9316,26900.0
2013-12-23 13:05:00,94.89,94.9,94.86,94.88,16700.0,77.9234,77.9316,77.8987,77.9152,16700.0
2013-12-23 13:10:00,94.87,94.91,94.87,94.89,19400.0,77.907,77.9398,77.907,77.9234,19400.0
2013-12-23 13:15:00,94.89,94.9,94.86,94.88,17100.0,77.9234,77.9316,77.8987,77.9152,17100.0
2013-12-23 13:20:00,94.88,94.88,94.86,94.87,20100.0,77.9152,77.9152,77.8987,77.907,20100.0
2013-12-23 13:25:00,94.88,94.88,94.85,94.88,14600.0,77.9152,77.9152,77.8905,77.9152,14600.0
2013-12-23 13:30:00,94.89,94.91,94.88,94.9,18300.0,77.9234,77.9398,77.9152,77.9316,18300.0
2013-12-23 13:35:00,94.91,94.92,94.85,94.85,21900.0,77.9398,77.948,77.8905,77.8905,21900.0
2013-12-23 13:40:00,94.84,94.86,94.81,94.83,54200.0,77.8823,77.8987,77.8577,77.8741,54200.0
2013-12-23 13:45:00,94.84,94.84,94.77,94.8,43900.0,77.8823,77.8823,77.8248,77.8495,43900.0
2013-12-23 13:50:00,94.79,94.8,94.73,94.74,29800.0,77.8413,77.8495,77.792,77.8002,29800.0
2013-12-23 13:55:00,94.74,94.81,94.73,94.81,50200.0,77.8002,77.8577,77.792,77.8577,50200.0
2013-12-23 14:00:00,94.8,94.82,94.78,94.79,23100.0,77.8495,77.8659,77.833,77.8413,23100.0
2013-12-23 14:05:00,94.8,94.81,94.77,94.79,29800.0,77.8495,77.8577,77.8248,77.8413,29800.0
2013-12-23 14:10:00,94.78,94.81,94.77,94.81,28800.0,77.833,77.8577,77.8248,77.8577,28800.0
2013-12-23 14:15:00,94.82,94.86,94.8,94.83,38100.0,77.8659,77.8987,77.8495,77.8741,38100.0
2013-12-23 14:20:00,94.82,94.85,94.82,94.84,26400.0,77.8659,77.8905,77.8659,77.8823,26400.0
2013-12-23 14:25:00,94.84,94.86,94.8,94.81,26800.0,77.8823,77.8987,77.8495,77.8577,26800.0
2013-12-23 14:30:00,94.81,94.84,94.8,94.81,28100.0,77.8577,77.8823,77.8495,77.8577,28100.0
2013-12-23 14:35:00,94.81,94.86,94.8,94.85,16800.0,77.8577,77.8987,77.8495,77.8905,16800.0
2013-12-23 14:40:00,94.84,94.85,94.82,94.82,65400.0,77.8823,77.8905,77.8659,77.8659,65400.0
2013-12-23 14:45:00,94.83,94.86,94.83,94.85,11200.0,77.8741,77.8987,77.8741,77.8905,11200.0
2013-12-23 14:50:00,94.85,94.85,94.82,94.82,26600.0,77.8905,77.8905,77.8659,77.8659,26600.0
2013-12-23 14:55:00,94.82,94.84,94.81,94.82,143100.0,77.8659,77.8823,77.8577,77.8659,143100.0
2013-12-23 15:00:00,94.83,94.86,94.83,94.86,18300.0,77.8741,77.8987,77.8741,77.8987,18300.0
2013-12-23 15:05:00,94.86,94.87,94.83,94.83,64800.0,77.8987,77.907,77.8741,77.8741,64800.0
2013-12-23 15:10:00,94.83,94.83,94.8,94.81,178800.0,77.8741,77.8741,77.8495,77.8577,178800.0
2013-12-23 15:15:00,94.82,94.86,94.78,94.85,118300.0,77.8659,77.8987,77.833,77.8905,118300.0
2013-12-23 15:20:00,94.85,94.87,94.83,94.84,91100.0,77.8905,77.907,77.8741,77.8823,91100.0
2013-12-23 15:25:00,94.84,94.88,94.84,94.87,52500.0,77.8823,77.9152,77.8823,77.907,52500.0
2013-12-23 15:30:00,94.86,94.9,94.86,94.89,30900.0,77.8987,77.9316,77.8987,77.9234,30900.0
2013-12-23 15:35:00,94.9,94.91,94.89,94.91,35000.0,77.9316,77.9398,77.9234,77.9398,35000.0
2013-12-23 15:40:00,94.91,94.92,94.89,94.91,43500.0,77.9398,77.948,77.9234,77.9398,43500.0
2013-12-23 15:45:00,94.9,94.91,94.84,94.85,86000.0,77.9316,77.9398,77.8823,77.8905,86000.0
2013-12-23 15:50:00,94.85,94.89,94.84,94.87,99700.0,77.8905,77.9234,77.8823,77.907,99700.0
2013-12-23 15:55:00,94.87,94.92,94.85,94.89,81300.0,77.907,77.948,77.8905,77.9234,81300.0
2013-12-24 09:30:00,94.99,95.0,94.9,95.0,75600.0,78.0055,78.0137,77.9316,78.0137,75600.0
2013-12-24 09:35:00,95.0,95.03,94.95,94.99,21900.0,78.0137,78.0383,77.9727,78.0055,21900.0
2013-12-24 09:40:00,94.99,95.0,94.97,95.0,24000.0,78.0055,78.0137,77.9891,78.0137,24000.0
2013-12-24 09:45:00,94.99,95.0,94.93,94.99,27700.0,78.0055,78.0137,77.9562,78.0055,27700.0
2013-12-24 09:50:00,94.99,95.0,94.98,94.98,15300.0,78.0055,78.0137,77.9973,77.9973,15300.0
2013-12-24 09:55:00,94.98,95.03,94.98,95.01,22500.0,77.9973,78.0383,77.9973,78.0219,22500.0
2013-12-24 10:00:00,95.01,95.05,95.01,95.05,20300.0,78.0219,78.0548,78.0219,78.0548,20300.0
2013-12-24 10:05:00,95.05,95.05,95.0,95.04,31200.0,78.0548,78.0548,78.0137,78.0466,31200.0
2013-12-24 10:10:00,95.04,95.05,95.02,95.04,26000.0,78.0466,78.0548,78.0301,78.0466,26000.0
2013-12-24 10:15:00,95.04,95.09,95.02,95.09,73600.0,78.0466,78.0876,78.0301,78.0876,73600.0
2013-12-24 10:20:00,95.09,95.11,95.09,95.09,43600.0,78.0876,78.104,78.0876,78.0876,43600.0
2013-12-24 10:25:00,95.08,95.15,95.08,95.13,38500.0,78.0794,78.1369,78.0794,78.1205,38500.0
2013-12-24 10:30:00,95.14,95.14,95.11,95.13,24000.0,78.1287,78.1287,78.104,78.1205,24000.0
2013-12-24 10:35:00,95.13,95.15,95.12,95.13,20400.0,78.1205,78.1369,78.1123,78.1205,20400.0
2013-12-24 10:40:00,95.13,95.15,95.1,95.11,41100.0,78.1205,78.1369,78.0958,78.104,41100.0
2013-12-24 10:45:00,95.11,95.13,95.08,95.08,26400.0,78.104,78.1205,78.0794,78.0794,26400.0
2013-12-24 10:50:00,95.08,95.1,95.08,95.1,21600.0,78.0794,78.0958,78.0794,78.0958,21600.0
2013-12-24 10:55:00,95.09,95.15,95.09,95.15,37200.0,78.0876,78.1369,78.0876,78.1369,37200.0
2013-12-24 11:00:00,95.15,95.15,95.12,95.13,19500.0,78.1369,78.1369,78.1123,78.1205,19500.0
2013-12-24 11:05:00,95.14,95.14,95.11,95.12,31300.0,78.1287,78.1287,78.104,78.1123,31300.0
2013-12-24 11:10:00,95.12,95.15,95.12,95.15,16000.0,78.1123,78.1369,78.1123,78.1369,16000.0
2013-12-24 11:15:00,95.15,95.19,95.14,95.17,74600.0,78.1369,78.1697,78.1287,78.1533,74600.0
2013-12-24 11:20:00,95.16,95.19,95.16,95.17,59000.0,78.1451,78.1697,78.1451,78.1533,59000.0
2013-12-24 11:25:00,95.17,95.18,95.16,95.17,39300.0,78.1533,78.1615,78.1451,78.1533,39300.0
2013-12-24 11:30:00,95.17,95.19,95.16,95.18,19100.0,78.1533,78.1697,78.1451,78.1615,19100.0
2013-12-24 11:35:00,95.19,95.2,95.16,95.17,26700.0,78.1697,78.178,78.1451,78.1533,26700.0
2013-12-24 11:40:00,95.17,95.18,95.16,95.17,7200.0,78.1533,78.1615,78.1451,78.1533,7200.0
2013-12-24 11:45:00,95.18,95.19,95.17,95.18,23200.0,78.1615,78.1697,78.1533,78.1615,23200.0
2013-12-24 11:50:00,95.18,95.19,95.15,95.16,21300.0,78.1615,78.1697,78.1369,78.1451,21300.0
2013-12-24 11:55:00,95.16,95.2,95.15,95.18,24200.0,78.1451,78.178,78.1369,78.1615,24200.0
2013-12-24 12:00:00,95.19,95.2,95.17,95.2,20200.0,78.1697,78.178,78.1533,78.178,20200.0
2013-12-24 12:05:00,95.19,95.21,95.18,95.2,16300.0,78.1697,78.1862,78.1615,78.178,16300.0
2013-12-24 12:10:00,95.21,95.21,95.17,95.18,9500.0,78.1862,78.1862,78.1533,78.1615,9500.0
2013-12-24 12:15:00,95.19,95.2,95.17,95.2,12300.0,78.1697,78.178,78.1533,78.178,12300.0
2013-12-24 12:20:00,95.19,95.19,95.16,95.17,33600.0,78.1697,78.1697,78.1451,78.1533,33600.0
2013-12-24 12:25:00,95.17,95.19,95.15,95.17,39200.0,78.1533,78.1697,78.1369,78.1533,39200.0
2013-12-24 12:30:00,95.18,95.18,95.14,95.18,28100.0,78.1615,78.1615,78.1287,78.1615,28100.0
2013-12-24 12:35:00,95.18,95.19,95.17,95.19,25300.0,78.1615,78.1697,78.1533,78.1697,25300.0
2013-12-24 12:40:00,95.19,95.2,95.17,95.2,20500.0,78.1697,78.178,78.1533,78.178,20500.0
2013-12-24 12:45:00,95.19,95.2,95.15,95.17,30400.0,78.1697,78.178,78.1369,78.1533,30400.0
2013-12-24 12:50:00,95.16,95.18,95.14,95.16,90600.0,78.1451,78.1615,78.1287,78.1451,90600.0
2013-12-24 12:55:00,95.16,95.17,95.12,95.17,146000.0,78.1451,78.1533,78.1123,78.1533,146000.0
2013-12-26 09:30:00,95.34,95.5,95.26,95.4,136300.0,78.2929,78.4243,78.2272,78.3422,136300.0
2013-12-26 09:35:00,95.44,95.46,95.43,95.44,48700.0,78.375,78.3915,78.3668,78.375,48700.0
2013-12-26 09:40:00,95.45,95.48,95.42,95.47,19600.0,78.3833,78.4079,78.3586,78.3997,19600.0
2013-12-26 09:45:00,95.48,95.5,95.44,95.46,40000.0,78.4079,78.4243,78.375,78.3915,40000.0
2013-12-26 09:50:00,95.46,95.49,95.39,95.44,40700.0,78.3915,78.4161,78.334,78.375,40700.0
2013-12-26 09:55:00,95.44,95.44,95.38,95.4,26700.0,78.375,78.375,78.3258,78.3422,26700.0
2013-12-26 10:00:00,95.41,95.46,95.4,95.44,28800.0,78.3504,78.3915,78.3422,78.375,28800.0
2013-12-26 10:05:00,95.45,95.47,95.42,95.43,14900.0,78.3833,78.3997,78.3586,78.3668,14900.0
2013-12-26 10:10:00,95.43,95.46,95.43,95.44,30100.0,78.3668,78.3915,78.3668,78.375,30100.0
2013-12-26 10:15:00,95.43,95.47,95.43,95.46,18900.0,78.3668,78.3997,78.3668,78.3915,18900.0
2013-12-26 10:20:00,95.47,95.47,95.43,95.47,46900.0,78.3997,78.3997,78.3668,78.3997,46900.0
2013-12-26 10:25:00,95.47,95.5,95.47,95.5,34100.0,78.3997,78.4243,78.3997,78.4243,34100.0
2013-12-26 10:30:00,95.49,95.5,95.47,95.48,22100.0,78.4161,78.4243,78.3997,78.4079,22100.0
2013-12-26 10:35:00,95.48,95.48,95.47,95.48,7600.0,78.4079,78.4079,78.3997,78.4079,7600.0
2013-12-26 10:40:00,95.47,95.5,95.47,95.5,94100.0,78.3997,78.4243,78.3997,78.4243,94100.0
2013-12-26 10:45:00,95.5,95.5,95.42,95.44,274800.0,78.4243,78.4243,78.3586,78.375,274800.0
2013-12-26 10:50:00,95.43,95.43,95.4,95.43,35000.0,78.3668,78.3668,78.3422,78.3668,35000.0
2013-12-26 10:55:00,95.43,95.45,95.41,95.44,25700.0,78.3668,78.3833,78.3504,78.375,25700.0
2013-12-26 11:00:00,95.44,95.44,95.41,95.42,11500.0,78.375,78.375,78.3504,78.3586,11500.0
2013-12-26 11:05:00,95.42,95.42,95.4,95.41,17100.0,78.3586,78.3586,78.3422,78.3504,17100.0
2013-12-26 11:10:00,95.41,95.43,95.4,95.42,26700.0,78.3504,78.3668,78.3422,78.3586,26700.0
2013-12-26 11:15:00,95.43,95.46,95.42,95.43,13600.0,78.3668,78.3915,78.3586,78.3668,13600.0
2013-12-26 11:20:00,95.43,95.46,95.43,95.46,20700.0,78.3668,78.3915,78.3668,78.3915,20700.0
2013-12-26 11:25:00,95.45,95.48,95.45,95.47,15200.0,78.3833,78.4079,78.3833,78.3997,15200.0
2013-12-26 11:30:00,95.46,95.51,95.46,95.51,43400.0,78.3915,78.4325,78.3915,78.4325,43400.0
2013-12-26 11:35:00,95.51,95.51,95.47,95.49,27900.0,78.4325,78.4325,78.3997,78.4161,27900.0
2013-12-26 11:40:00,95.49,95.49,95.44,95.45,31300.0,78.4161,78.4161,78.375,78.3833,31300.0
2013-12-26 11:45:00,95.46,95.47,95.44,95.46,17600.0,78.3915,78.3997,78.375,78.3915,17600.0
2013-12-26 11:50:00,95.47,95.48,95.45,95.46,14100.0,78.3997,78.4079,78.3833,78.3915,14100.0
2013-12-26 11:55:00,95.47,95.47,95.44,95.46,8300.0,78.3997,78.3997,78.375,78.3915,8300.0
2013-12-26 12:00:00,95.46,95.48,95.45,95.46,39700.0,78.3915,78.4079,78.3833,78.3915,39700.0
2013-12-26 12:05:00,95.46,95.46,95.43,95.44,39800.0,78.3915,78.3915,78.3668,78.375,39800.0
2013-12-26 12:10:00,95.45,95.45,95.43,95.44,12200.0,78.3833,78.3833,78.3668,78.375,12200.0
2013-12-26 12:15:00,95.44,95.44,95.41,95.42,9300.0,78.375,78.375,78.3504,78.3586,9300.0
2013-12-26 12:20:00,95.42,95.43,95.41,95.42,11200.0,78.3586,78.3668,78.3504,78.3586,11200.0
2013-12-26 12:25:00,95.41,95.46,95.4,95.46,13800.0,78.3504,78.3915,78.3422,78.3915,13800.0
2013-12-26 12:30:00,95.46,95.49,95.45,95.49,29900.0,78.3915,78.4161,78.3833,78.4161,29900.0
2013-12-26 12:35:00,95.49,95.5,95.45,95.48,35100.0,78.4161,78.4243,78.3833,78.4079,35100.0
2013-12-26 12:40:00,95.48,95.51,95.47,95.5,16200.0,78.4079,78.4325,78.3997,78.4243,16200.0
2013-12-26 12:45:00,95.5,95.53,95.5,95.52,21600.0,78.4243,78.4489,78.4243,78.4407,21600.0
2013-12-26 12:50:00,95.53,95.53,95.51,95.52,9000.0,78.4489,78.4489,78.4325,78.4407,9000.0
2013-12-26 12:55:00,95.52,95.52,95.5,95.52,17000.0,78.4407,78.4407,78.4243,78.4407,17000.0
2013-12-26 13:00:00,95.52,95.54,95.5,95.52,43900.0,78.4407,78.4572,78.4243,78.4407,43900.0
2013-12-26 13:05:00,95.51,95.52,95.5,95.52,15200.0,78.4325,78.4407,78.4243,78.4407,15200.0
2013-12-26 13:10:00,95.52,95.55,95.51,95.53,35000.0,78.4407,78.4654,78.4325,78.4489,35000.0
2013-12-26 13:15:00,95.52,95.56,95.52,95.53,32600.0,78.4407,78.4736,78.4407,78.4489,32600.0
2013-12-26 13:20:00,95.53,95.55,95.53,95.54,11400.0,78.4489,78.4654,78.4489,78.4572,11400.0
2013-12-26 13:25:00,95.54,95.55,95.53,95.55,14400.0,78.4572,78.4654,78.4489,78.4654,14400.0
2013-12-26 13:30:00,95.55,95.55,95.54,95.55,9600.0,78.4654,78.4654,78.4572,78.4654,9600.0
2013-12-26 13:35:00,95.56,95.56,95.53,95.55,12600.0,78.4736,78.4736,78.4489,78.4654,12600.0
2013-12-26 13:40:00,95.54,95.56,95.53,95.53,13500.0,78.4572,78.4736,78.4489,78.4489,13500.0
2013-12-26 13:45:00,95.54,95.56,95.54,95.56,579400.0,78.4572,78.4736,78.4572,78.4736,579400.0
2013-12-26 13:50:00,95.56,95.59,95.56,95.59,49400.0,78.4736,78.4982,78.4736,78.4982,49400.0
2013-12-26 13:55:00,95.59,95.61,95.58,95.6,19100.0,78.4982,78.5146,78.49,78.5064,19100.0
2013-12-26 14:00:00,95.61,95.62,95.56,95.58,57300.0,78.5146,78.5229,78.4736,78.49,57300.0
2013-12-26 14:05:00,95.58,95.59,95.57,95.58,18300.0,78.49,78.4982,78.4818,78.49,18300.0
2013-12-26 14:10:00,95.59,95.6,95.58,95.59,10000.0,78.4982,78.5064,78.49,78.4982,10000.0
2013-12-26 14:15:00,95.6,95.6,95.56,95.57,12900.0,78.5064,78.5064,78.4736,78.4818,12900.0
2013-12-26 14:20:00,95.57,95.58,95.56,95.57,23700.0,78.4818,78.49,78.4736,78.4818,23700.0
2013-12-26 14:25:00,95.57,95.6,95.56,95.59,10900.0,78.4818,78.5064,78.4736,78.4982,10900.0
2013-12-26 14:30:00,95.6,95.61,95.59,95.6,49900.0,78.5064,78.5146,78.4982,78.5064,49900.0
2013-12-26 14:35:00,95.6,95.61,95.59,95.6,18400.0,78.5064,78.5146,78.4982,78.5064,18400.0
2013-12-26 14:40:00,95.6,95.6,95.57,95.58,26300.0,78.5064,78.5064,78.4818,78.49,26300.0
2013-12-26 14:45:00,95.58,95.58,95.54,95.56,22300.0,78.49,78.49,78.4572,78.4736,22300.0
2013-12-26 14:50:00,95.56,95.59,95.55,95.57,37200.0,78.4736,78.4982,78.4654,78.4818,37200.0
2013-12-26 14:55:00,95.56,95.6,95.56,95.58,18800.0,78.4736,78.5064,78.4736,78.49,18800.0
2013-12-26 15:00:00,95.58,95.6,95.57,95.59,17500.0,78.49,78.5064,78.4818,78.4982,17500.0
2013-12-26 15:05:00,95.59,95.63,95.59,95.61,52900.0,78.4982,78.5311,78.4982,78.5146,52900.0
2013-12-26 15:10:00,95.61,95.62,95.59,95.61,23300.0,78.5146,78.5229,78.4982,78.5146,23300.0
2013-12-26 15:15:00,95.61,95.62,95.57,95.61,53700.0,78.5146,78.5229,78.4818,78.5146,53700.0
2013-12-26 15:20:00,95.61,95.62,95.6,95.61,15700.0,78.5146,78.5229,78.5064,78.5146,15700.0
2013-12-26 15:25:00,95.61,95.62,95.59,95.62,40900.0,78.5146,78.5229,78.4982,78.5229,40900.0
2013-12-26 15:30:00,95.63,95.63,95.6,95.63,13200.0,78.5311,78.5311,78.5064,78.5311,13200.0
2013-12-26 15:35:00,95.62,95.63,95.6,95.62,22500.0,78.5229,78.5311,78.5064,78.5229,22500.0
2013-12-26 15:40:00,95.62,95.64,95.6,95.63,41400.0,78.5229,78.5393,78.5064,78.5311,41400.0
2013-12-26 15:45:00,95.63,95.64,95.57,95.58,51800.0,78.5311,78.5393,78.4818,78.49,51800.0
2013-12-26 15:50:00,95.58,95.6,95.55,95.58,63600.0,78.49,78.5064,78.4654,78.49,63600.0
2013-12-26 15:55:00,95.59,95.59,95.54,95.58,44800.0,78.4982,78.4982,78.4572,78.49,44800.0
2013-12-27 09:30:00,95.68,95.92,94.94,95.73,122100.0,78.5721,78.7692,77.9644,78.6132,122100.0
2013-12-27 09:35:00,95.71,95.73,95.66,95.67,19200.0,78.5968,78.6132,78.5557,78.5639,19200.0
2013-12-27 09:40:00,95.67,95.69,95.64,95.65,19300.0,78.5639,78.5803,78.5393,78.5475,19300.0
2013-12-27 09:45:00,95.65,95.68,95.64,95.65,24000.0,78.5475,78.5721,78.5393,78.5475,24000.0
2013-12-27 09:50:00,95.65,95.69,95.65,95.68,50300.0,78.5475,78.5803,78.5475,78.5721,50300.0
2013-12-27 09:55:00,95.67,95.68,95.65,95.66,29300.0,78.5639,78.5721,78.5475,78.5557,29300.0
2013-12-27 10:00:00,95.66,95.7,95.64,95.67,65400.0,78.5557,78.5886,78.5393,78.5639,65400.0
2013-12-27 10:05:00,95.67,95.69,95.65,95.69,174100.0,78.5639,78.5803,78.5475,78.5803,174100.0
2013-12-27 10:10:00,95.68,95.69,95.66,95.67,12800.0,78.5721,78.5803,78.5557,78.5639,12800.0
2013-12-27 10:15:00,95.67,95.68,95.65,95.68,20100.0,78.5639,78.5721,78.5475,78.5721,20100.0
2013-12-27 10:20:00,95.68,95.69,95.62,95.65,39600.0,78.5721,78.5803,78.5229,78.5475,39600.0
2013-12-27 10:25:00,95.65,95.65,95.62,95.62,25100.0,78.5475,78.5475,78.5229,78.5229,25100.0
2013-12-27 10:30:00,95.62,95.63,95.54,95.54,124700.0,78.5229,78.5311,78.4572,78.4572,124700.0
2013-12-27 10:35:00,95.55,95.57,95.53,95.53,32200.0,78.4654,78.4818,78.4489,78.4489,32200.0
2013-12-27 10:40:00,95.53,95.53,95.48,95.48,47200.0,78.4489,78.4489,78.4079,78.4079,47200.0
2013-12-27 10:45:00,95.48,95.49,95.43,95.45,19200.0,78.4079,78.4161,78.3668,78.3833,19200.0
2013-12-27 10:50:00,95.45,95.49,95.44,95.49,12700.0,78.3833,78.4161,78.375,78.4161,12700.0
2013-12-27 10:55:00,95.48,95.49,95.43,95.44,19700.0,78.4079,78.4161,78.3668,78.375,19700.0
2013-12-27 11:00:00,95.44,95.5,95.44,95.48,14500.0,78.375,78.4243,78.375,78.4079,14500.0
2013-12-27 11:05:00,95.49,95.52,95.48,95.52,10800.0,78.4161,78.4407,78.4079,78.4407,10800.0
2013-12-27 11:10:00,95.51,95.52,95.49,95.51,15700.0,78.4325,78.4407,78.4161,78.4325,15700.0
2013-12-27 11:15:00,95.51,95.56,95.51,95.55,23500.0,78.4325,78.4736,78.4325,78.4654,23500.0
2013-12-27 11:20:00,95.55,95.56,95.48,95.49,24700.0,78.4654,78.4736,78.4079,78.4161,24700.0
2013-12-27 11:25:00,95.48,95.54,95.47,95.54,18500.0,78.4079,78.4572,78.3997,78.4572,18500.0
2013-12-27 11:30:00,95.55,95.61,95.54,95.55,20300.0,78.4654,78.5146,78.4572,78.4654,20300.0
2013-12-27 11:35:00,95.56,95.56,95.52,95.52,4300.0,78.4736,78.4736,78.4407,78.4407,4300.0
2013-12-27 11:40:00,95.52,95.54,95.51,95.54,21200.0,78.4407,78.4572,78.4325,78.4572,21200.0
2013-12-27 11:45:00,95.53,95.54,95.51,95.53,15800.0,78.4489,78.4572,78.4325,78.4489,15800.0
2013-12-27 11:50:00,95.54,95.57,95.52,95.56,40600.0,78.4572,78.4818,78.4407,78.4736,40600.0
2013-12-27 11:55:00,95.56,95.57,95.54,95.56,14900.0,78.4736,78.4818,78.4572,78.4736,14900.0
2013-12-27 12:00:00,95.55,95.56,95.53,95.56,14000.0,78.4654,78.4736,78.4489,78.4736,14000.0
2013-12-27 12:05:00,95.56,95.57,95.55,95.55,11300.0,78.4736,78.4818,78.4654,78.4654,11300.0
2013-12-27 12:10:00,95.56,95.57,95.55,95.56,4900.0,78.4736,78.4818,78.4654,78.4736,4900.0
2013-12-27 12:15:00,95.55,95.55,95.51,95.54,19900.0,78.4654,78.4654,78.4325,78.4572,19900.0
2013-12-27 12:20:00,95.54,95.6,95.53,95.57,523700.0,78.4572,78.5064,78.4489,78.4818,523700.0
2013-12-27 12:25:00,95.58,95.58,95.54,95.56,9300.0,78.49,78.49,78.4572,78.4736,9300.0
2013-12-27 12:30:00,95.56,95.56,95.53,95.55,11900.0,78.4736,78.4736,78.4489,78.4654,11900.0
2013-12-27 12:35:00,95.54,95.55,95.52,95.55,10200.0,78.4572,78.4654,78.4407,78.4654,10200.0
2013-12-27 12:40:00,95.54,95.55,95.51,95.51,12000.0,78.4572,78.4654,78.4325,78.4325,12000.0
2013-12-27 12:45:00,95.51,95.52,95.48,95.5,9500.0,78.4325,78.4407,78.4079,78.4243,9500.0
2013-12-27 12:50:00,95.5,95.52,95.47,95.47,16000.0,78.4243,78.4407,78.3997,78.3997,16000.0
2013-12-27 12:55:00,95.47,95.49,95.47,95.48,11100.0,78.3997,78.4161,78.3997,78.4079,11100.0
2013-12-27 13:00:00,95.48,95.52,95.48,95.52,25800.0,78.4079,78.4407,78.4079,78.4407,25800.0
2013-12-27 13:05:00,95.51,95.53,95.48,95.48,40000.0,78.4325,78.4489,78.4079,78.4079,40000.0
2013-12-27 13:10:00,95.47,95.5,95.47,95.5,12000.0,78.3997,78.4243,78.3997,78.4243,12000.0
2013-12-27 13:15:00,95.49,95.51,95.48,95.49,15800.0,78.4161,78.4325,78.4079,78.4161,15800.0
2013-12-27 13:20:00,95.51,95.51,95.49,95.5,13100.0,78.4325,78.4325,78.4161,78.4243,13100.0
2013-12-27 13:25:00,95.49,95.51,95.49,95.51,15600.0,78.4161,78.4325,78.4161,78.4325,15600.0
2013-12-27 13:30:00,95.51,95.51,95.48,95.48,26400.0,78.4325,78.4325,78.4079,78.4079,26400.0
2013-12-27 13:35:00,95.48,95.51,95.47,95.51,15800.0,78.4079,78.4325,78.3997,78.4325,15800.0
2013-12-27 13:40:00,95.51,95.51,95.48,95.48,12400.0,78.4325,78.4325,78.4079,78.4079,12400.0
2013-12-27 13:45:00,95.49,95.49,95.47,95.47,37600.0,78.4161,78.4161,78.3997,78.3997,37600.0
2013-12-27 13:50:00,95.47,95.51,95.47,95.51,8100.0,78.3997,78.4325,78.3997,78.4325,8100.0
2013-12-27 13:55:00,95.5,95.51,95.49,95.5,8800.0,78.4243,78.4325,78.4161,78.4243,8800.0
2013-12-27 14:00:00,95.5,95.52,95.49,95.49,17500.0,78.4243,78.4407,78.4161,78.4161,17500.0
2013-12-27 14:05:00,95.49,95.54,95.49,95.54,34600.0,78.4161,78.4572,78.4161,78.4572,34600.0
2013-12-27 14:10:00,95.54,95.54,95.51,95.52,10600.0,78.4572,78.4572,78.4325,78.4407,10600.0
2013-12-27 14:15:00,95.51,95.55,95.49,95.54,17900.0,78.4325,78.4654,78.4161,78.4572,17900.0
2013-12-27 14:20:00,95.53,95.58,95.53,95.57,15100.0,78.4489,78.49,78.4489,78.4818,15100.0
2013-12-27 14:25:00,95.57,95.58,95.56,95.58,18400.0,78.4818,78.49,78.4736,78.49,18400.0
2013-12-27 14:30:00,95.57,95.58,95.54,95.55,18000.0,78.4818,78.49,78.4572,78.4654,18000.0
2013-12-27 14:35:00,95.55,95.56,95.54,95.56,8600.0,78.4654,78.4736,78.4572,78.4736,8600.0
2013-12-27 14:40:00,95.55,95.57,95.54,95.57,9300.0,78.4654,78.4818,78.4572,78.4818,9300.0
2013-12-27 14:45:00,95.56,95.58,95.55,95.58,15700.0,78.4736,78.49,78.4654,78.49,15700.0
2013-12-27 14:50:00,95.58,95.58,95.55,95.55,6400.0,78.49,78.49,78.4654,78.4654,6400.0
2013-12-27 14:55:00,95.56,95.56,95.5,95.5,27100.0,78.4736,78.4736,78.4243,78.4243,27100.0
2013-12-27 15:00:00,95.52,95.52,95.5,95.51,11900.0,78.4407,78.4407,78.4243,78.4325,11900.0
2013-12-27 15:05:00,95.52,95.53,95.51,95.52,16800.0,78.4407,78.4489,78.4325,78.4407,16800.0
2013-12-27 15:10:00,95.53,95.53,95.51,95.53,70300.0,78.4489,78.4489,78.4325,78.4489,70300.0
2013-12-27 15:15:00,95.52,95.53,95.51,95.53,20400.0,78.4407,78.4489,78.4325,78.4489,20400.0
2013-12-27 15:20:00,95.53,95.53,95.51,95.51,13700.0,78.4489,78.4489,78.4325,78.4325,13700.0
2013-12-27 15:25:00,95.52,95.55,95.51,95.53,30200.0,78.4407,78.4654,78.4325,78.4489,30200.0
2013-12-27 15:30:00,95.54,95.58,95.53,95.58,19300.0,78.4572,78.49,78.4489,78.49,19300.0
2013-12-27 15:35:00,95.57,95.58,95.55,95.56,21100.0,78.4818,78.49,78.4654,78.4736,21100.0
2013-12-27 15:40:00,95.55,95.56,95.53,95.54,21600.0,78.4654,78.4736,78.4489,78.4572,21600.0
2013-12-27 15:45:00,95.54,95.55,95.53,95.55,31400.0,78.4572,78.4654,78.4489,78.4654,31400.0
2013-12-27 15:50:00,95.55,95.57,95.54,95.55,22600.0,78.4654,78.4818,78.4572,78.4654,22600.0
2013-12-27 15:55:00,95.55,95.56,95.52,95.54,35700.0,78.4654,78.4736,78.4407,78.4572,35700.0
2013-12-30 09:30:00,95.59,95.66,95.55,95.55,134700.0,78.4982,78.5557,78.4654,78.4654,134700.0
2013-12-30 09:35:00,95.55,95.57,95.5,95.53,31700.0,78.4654,78.4818,78.4243,78.4489,31700.0
2013-12-30 09:40:00,95.52,95.52,95.48,95.51,29400.0,78.4407,78.4407,78.4079,78.4325,29400.0
2013-12-30 09:45:00,95.52,95.54,95.48,95.49,281100.0,78.4407,78.4572,78.4079,78.4161,281100.0
2013-12-30 09:50:00,95.49,95.51,95.45,95.5,40000.0,78.4161,78.4325,78.3833,78.4243,40000.0
2013-12-30 09:55:00,95.5,95.52,95.45,95.46,43500.0,78.4243,78.4407,78.3833,78.3915,43500.0
2013-12-30 10:00:00,95.45,95.53,95.45,95.5,174700.0,78.3833,78.4489,78.3833,78.4243,174700.0
2013-12-30 10:05:00,95.51,95.53,95.47,95.47,38400.0,78.4325,78.4489,78.3997,78.3997,38400.0
2013-12-30 10:10:00,95.47,95.52,95.47,95.48,20500.0,78.3997,78.4407,78.3997,78.4079,20500.0
2013-12-30 10:15:00,95.49,95.53,95.47,95.51,27900.0,78.4161,78.4489,78.3997,78.4325,27900.0
2013-12-30 10:20:00,95.51,95.52,95.47,95.47,14000.0,78.4325,78.4407,78.3997,78.3997,14000.0
2013-12-30 10:25:00,95.48,95.48,95.43,95.43,16600.0,78.4079,78.4079,78.3668,78.3668,16600.0
2013-12-30 10:30:00,95.42,95.49,95.41,95.49,33600.0,78.3586,78.4161,78.3504,78.4161,33600.0
2013-12-30 10:35:00,95.49,95.49,95.45,95.47,21100.0,78.4161,78.4161,78.3833,78.3997,21100.0
2013-12-30 10:40:00,95.47,95.5,95.47,95.47,19500.0,78.3997,78.4243,78.3997,78.3997,19500.0
2013-12-30 10:45:00,95.47,95.49,95.47,95.48,13500.0,78.3997,78.4161,78.3997,78.4079,13500.0
2013-12-30 10:50:00,95.48,95.48,95.45,95.46,18600.0,78.4079,78.4079,78.3833,78.3915,18600.0
2013-12-30 10:55:00,95.47,95.48,95.45,95.47,16400.0,78.3997,78.4079,78.3833,78.3997,16400.0
2013-12-30 11:00:00,95.47,95.52,95.47,95.51,11300.0,78.3997,78.4407,78.3997,78.4325,11300.0
2013-12-30 11:05:00,95.51,95.52,95.49,95.5,25200.0,78.4325,78.4407,78.4161,78.4243,25200.0
2013-12-30 11:10:00,95.51,95.53,95.5,95.52,18000.0,78.4325,78.4489,78.4243,78.4407,18000.0
2013-12-30 11:15:00,95.53,95.56,95.53,95.54,37800.0,78.4489,78.4736,78.4489,78.4572,37800.0
2013-12-30 11:20:00,95.55,95.57,95.53,95.56,58900.0,78.4654,78.4818,78.4489,78.4736,58900.0
2013-12-30 11:25:00,95.56,95.57,95.53,95.53,28500.0,78.4736,78.4818,78.4489,78.4489,28500.0
2013-12-30 11:30:00,95.53,95.57,95.47,95.49,25700.0,78.4489,78.4818,78.3997,78.4161,25700.0
2013-12-30 11:35:00,95.49,95.53,95.46,95.48,34500.0,78.4161,78.4489,78.3915,78.4079,34500.0
2013-12-30 11:40:00,95.48,95.51,95.47,95.5,28600.0,78.4079,78.4325,78.3997,78.4243,28600.0
2013-12-30 11:45:00,95.51,95.54,95.5,95.51,34000.0,78.4325,78.4572,78.4243,78.4325,34000.0
2013-12-30 11:50:00,95.51,95.54,95.51,95.54,24700.0,78.4325,78.4572,78.4325,78.4572,24700.0
2013-12-30 11:55:00,95.53,95.55,95.53,95.54,21000.0,78.4489,78.4654,78.4489,78.4572,21000.0
2013-12-30 12:00:00,95.54,95.55,95.53,95.54,11300.0,78.4572,78.4654,78.4489,78.4572,11300.0
2013-12-30 12:05:00,95.55,95.55,95.53,95.53,13900.0,78.4654,78.4654,78.4489,78.4489,13900.0
2013-12-30 12:10:00,95.54,95.54,95.52,95.54,12500.0,78.4572,78.4572,78.4407,78.4572,12500.0
2013-12-30 12:15:00,95.54,95.55,95.51,95.52,26200.0,78.4572,78.4654,78.4325,78.4407,26200.0
2013-12-30 12:20:00,95.51,95.53,95.5,95.51,26800.0,78.4325,78.4489,78.4243,78.4325,26800.0
2013-12-30 12:25:00,95.51,95.51,95.48,95.49,27200.0,78.4325,78.4325,78.4079,78.4161,27200.0
2013-12-30 12:30:00,95.48,95.51,95.48,95.5,22600.0,78.4079,78.4325,78.4079,78.4243,22600.0
2013-12-30 12:35:00,95.5,95.51,95.47,95.48,23200.0,78.4243,78.4325,78.3997,78.4079,23200.0
2013-12-30 12:40:00,95.48,95.5,95.48,95.5,30100.0,78.4079,78.4243,78.4079,78.4243,30100.0
2013-12-30 12:45:00,95.5,95.5,95.47,95.48,64200.0,78.4243,78.4243,78.3997,78.4079,64200.0
2013-12-30 12:50:00,95.47,95.48,95.46,95.48,27700.0,78.3997,78.4079,78.3915,78.4079,27700.0
2013-12-30 12:55:00,95.47,95.48,95.47,95.48,17600.0,78.3997,78.4079,78.3997,78.4079,17600.0
2013-12-30 13:00:00,95.48,95.49,95.47,95.48,54900.0,78.4079,78.4161,78.3997,78.4079,54900.0
2013-12-30 13:05:00,95.47,95.5,95.47,95.5,18100.0,78.3997,78.4243,78.3997,78.4243,18100.0
2013-12-30 13:10:00,95.5,95.52,95.48,95.51,88500.0,78.4243,78.4407,78.4079,78.4325,88500.0
2013-12-30 13:15:00,95.52,95.52,95.5,95.51,24400.0,78.4407,78.4407,78.4243,78.4325,24400.0
2013-12-30 13:20:00,95.51,95.52,95.49,95.51,32900.0,78.4325,78.4407,78.4161,78.4325,32900.0
2013-12-30 13:25:00,95.5,95.51,95.49,95.5,16500.0,78.4243,78.4325,78.4161,78.4243,16500.0
2013-12-30 13:30:00,95.5,95.52,95.5,95.52,612600.0,78.4243,78.4407,78.4243,78.4407,612600.0
2013-12-30 13:35:00,95.51,95.54,95.5,95.52,46300.0,78.4325,78.4572,78.4243,78.4407,46300.0
2013-12-30 13:40:00,95.52,95.52,95.47,95.47,26900.0,78.4407,78.4407,78.3997,78.3997,26900.0
2013-12-30 13:45:00,95.48,95.52,95.47,95.51,8500.0,78.4079,78.4407,78.3997,78.4325,8500.0
2013-12-30 13:50:00,95.51,95.52,95.5,95.51,25600.0,78.4325,78.4407,78.4243,78.4325,25600.0
2013-12-30 13:55:00,95.52,95.54,95.51,95.53,75500.0,78.4407,78.4572,78.4325,78.4489,75500.0
2013-12-30 14:00:00,95.53,95.55,95.51,95.55,27200.0,78.4489,78.4654,78.4325,78.4654,27200.0
2013-12-30 14:05:00,95.55,95.56,95.53,95.55,10400.0,78.4654,78.4736,78.4489,78.4654,10400.0
2013-12-30 14:10:00,95.54,95.56,95.53,95.55,17700.0,78.4572,78.4736,78.4489,78.4654,17700.0
2013-12-30 14:15:00,95.56,95.56,95.52,95.54,14600.0,78.4736,78.4736,78.4407,78.4572,14600.0
2013-12-30 14:20:00,95.54,95.55,95.53,95.55,17400.0,78.4572,78.4654,78.4489,78.4654,17400.0
2013-12-30 14:25:00,95.54,95.56,95.53,95.55,39900.0,78.4572,78.4736,78.4489,78.4654,39900.0
2013-12-30 14:30:00,95.55,95.57,95.55,95.57,15400.0,78.4654,78.4818,78.4654,78.4818,15400.0
2013-12-30 14:35:00,95.58,95.59,95.57,95.58,15300.0,78.49,78.4982,78.4818,78.49,15300.0
2013-12-30 14:40:00,95.58,95.61,95.57,95.6,16800.0,78.49,78.5146,78.4818,78.5064,16800.0
2013-12-30 14:45:00,95.61,95.61,95.59,95.6,32200.0,78.5146,78.5146,78.4982,78.5064,32200.0
2013-12-30 14:50:00,95.6,95.61,95.6,95.61,25000.0,78.5064,78.5146,78.5064,78.5146,25000.0
2013-12-30 14:55:00,95.61,95.61,95.57,95.59,23100.0,78.5146,78.5146,78.4818,78.4982,23100.0
2013-12-30 15:00:00,95.59,95.6,95.58,95.59,34300.0,78.4982,78.5064,78.49,78.4982,34300.0
2013-12-30 15:05:00,95.59,95.59,95.55,95.55,15900.0,78.4982,78.4982,78.4654,78.4654,15900.0
2013-12-30 15:10:00,95.56,95.57,95.55,95.56,36800.0,78.4736,78.4818,78.4654,78.4736,36800.0
2013-12-30 15:15:00,95.55,95.56,95.54,95.54,15700.0,78.4654,78.4736,78.4572,78.4572,15700.0
2013-12-30 15:20:00,95.55,95.57,95.54,95.57,53000.0,78.4654,78.4818,78.4572,78.4818,53000.0
2013-12-30 15:25:00,95.57,95.57,95.52,95.52,90300.0,78.4818,78.4818,78.4407,78.4407,90300.0
2013-12-30 15:30:00,95.53,95.53,95.51,95.53,23600.0,78.4489,78.4489,78.4325,78.4489,23600.0
2013-12-30 15:35:00,95.53,95.53,95.51,95.52,23200.0,78.4489,78.4489,78.4325,78.4407,23200.0
2013-12-30 15:40:00,95.52,95.53,95.51,95.52,25200.0,78.4407,78.4489,78.4325,78.4407,25200.0
2013-12-30 15:45:00,95.52,95.55,95.5,95.54,40600.0,78.4407,78.4654,78.4243,78.4572,40600.0
2013-12-30 15:50:00,95.53,95.54,95.51,95.54,20800.0,78.4489,78.4572,78.4325,78.4572,20800.0
2013-12-30 15:55:00,95.54,95.56,95.53,95.55,48500.0,78.4572,78.4736,78.4489,78.4654,48500.0
2013-12-31 09:30:00,95.72,95.83,95.72,95.75,181700.0,78.605,78.6953,78.605,78.6296,181700.0
2013-12-31 09:35:00,95.73,95.75,95.69,95.7,53000.0,78.6132,78.6296,78.5803,78.5886,53000.0
2013-12-31 09:40:00,95.7,95.71,95.66,95.66,11300.0,78.5886,78.5968,78.5557,78.5557,11300.0
2013-12-31 09:45:00,95.68,95.7,95.66,95.67,21100.0,78.5721,78.5886,78.5557,78.5639,21100.0
2013-12-31 09:50:00,95.67,95.72,95.67,95.71,24900.0,78.5639,78.605,78.5639,78.5968,24900.0
2013-12-31 09:55:00,95.71,95.77,95.7,95.75,19300.0,78.5968,78.646,78.5886,78.6296,19300.0
2013-12-31 10:00:00,95.76,95.85,95.75,95.79,65500.0,78.6378,78.7117,78.6296,78.6625,65500.0
2013-12-31 10:05:00,95.79,95.8,95.75,95.79,17100.0,78.6625,78.6707,78.6296,78.6625,17100.0
2013-12-31 10:10:00,95.79,95.82,95.78,95.8,61600.0,78.6625,78.6871,78.6542,78.6707,61600.0
2013-12-31 10:15:00,95.8,95.8,95.72,95.75,112200.0,78.6707,78.6707,78.605,78.6296,112200.0
2013-12-31 10:20:00,95.75,95.77,95.74,95.76,23100.0,78.6296,78.646,78.6214,78.6378,23100.0
2013-12-31 10:25:00,95.77,95.79,95.76,95.78,19900.0,78.646,78.6625,78.6378,78.6542,19900.0
2013-12-31 10:30:00,95.78,95.81,95.78,95.8,19200.0,78.6542,78.6789,78.6542,78.6707,19200.0
2013-12-31 10:35:00,95.8,95.82,95.79,95.8,23200.0,78.6707,78.6871,78.6625,78.6707,23200.0
2013-12-31 10:40:00,95.8,95.82,95.8,95.81,13100.0,78.6707,78.6871,78.6707,78.6789,13100.0
2013-12-31 10:45:00,95.82,95.83,95.78,95.79,18100.0,78.6871,78.6953,78.6542,78.6625,18100.0
2013-12-31 10:50:00,95.79,95.8,95.78,95.8,12300.0,78.6625,78.6707,78.6542,78.6707,12300.0
2013-12-31 10:55:00,95.8,95.85,95.79,95.84,55300.0,78.6707,78.7117,78.6625,78.7035,55300.0
2013-12-31 11:00:00,95.85,95.91,95.85,95.9,39500.0,78.7117,78.761,78.7117,78.7528,39500.0
2013-12-31 11:05:00,95.91,95.92,95.89,95.92,36600.0,78.761,78.7692,78.7446,78.7692,36600.0
2013-12-31 11:10:00,95.91,95.98,95.91,95.95,20400.0,78.761,78.8185,78.761,78.7939,20400.0
2013-12-31 11:15:00,95.95,95.95,95.93,95.93,40600.0,78.7939,78.7939,78.7774,78.7774,40600.0
2013-12-31 11:20:00,95.94,95.95,95.9,95.9,46100.0,78.7856,78.7939,78.7528,78.7528,46100.0
2013-12-31 11:25:00,95.9,95.91,95.89,95.9,49100.0,78.7528,78.761,78.7446,78.7528,49100.0
2013-12-31 11:30:00,95.92,95.93,95.91,95.92,17000.0,78.7692,78.7774,78.761,78.7692,17000.0
2013-12-31 11:35:00,95.92,95.92,95.91,95.92,20600.0,78.7692,78.7692,78.761,78.7692,20600.0
2013-12-31 11:40:00,95.92,95.92,95.91,95.92,70300.0,78.7692,78.7692,78.761,78.7692,70300.0
2013-12-31 11:45:00,95.91,95.91,95.89,95.89,39600.0,78.761,78.761,78.7446,78.7446,39600.0
2013-12-31 11:50:00,95.89,95.9,95.89,95.9,50700.0,78.7446,78.7528,78.7446,78.7528,50700.0
2013-12-31 11:55:00,95.9,95.9,95.88,95.88,36900.0,78.7528,78.7528,78.7364,78.7364,36900.0
2013-12-31 12:00:00,95.89,95.9,95.88,95.89,27000.0,78.7446,78.7528,78.7364,78.7446,27000.0
2013-12-31 12:05:00,95.89,95.9,95.88,95.88,47200.0,78.7446,78.7528,78.7364,78.7364,47200.0
2013-12-31 12:10:00,95.88,95.9,95.86,95.89,29600.0,78.7364,78.7528,78.7199,78.7446,29600.0
2013-12-31 12:15:00,95.89,95.89,95.87,95.87,25600.0,78.7446,78.7446,78.7282,78.7282,25600.0
2013-12-31 12:20:00,95.88,95.88,95.85,95.88,42200.0,78.7364,78.7364,78.7117,78.7364,42200.0
2013-12-31 12:25:00,95.88,95.88,95.87,95.88,8000.0,78.7364,78.7364,78.7282,78.7364,8000.0
2013-12-31 12:30:00,95.88,95.91,95.88,95.91,25900.0,78.7364,78.761,78.7364,78.761,25900.0
2013-12-31 12:35:00,95.91,95.92,95.9,95.9,51200.0,78.761,78.7692,78.7528,78.7528,51200.0
2013-12-31 12:40:00,95.9,95.91,95.87,95.87,74600.0,78.7528,78.761,78.7282,78.7282,74600.0
2013-12-31 12:45:00,95.86,95.87,95.82,95.85,46500.0,78.7199,78.7282,78.6871,78.7117,46500.0
2013-12-31 12:50:00,95.84,95.86,95.83,95.86,27600.0,78.7035,78.7199,78.6953,78.7199,27600.0
2013-12-31 12:55:00,95.85,95.87,95.85,95.87,59400.0,78.7117,78.7282,78.7117,78.7282,59400.0
2013-12-31 13:00:00,95.87,95.87,95.84,95.85,33700.0,78.7282,78.7282,78.7035,78.7117,33700.0
2013-12-31 13:05:00,95.84,95.85,95.82,95.83,48500.0,78.7035,78.7117,78.6871,78.6953,48500.0
2013-12-31 13:10:00,95.83,95.84,95.82,95.83,14700.0,78.6953,78.7035,78.6871,78.6953,14700.0
2013-12-31 13:15:00,95.85,95.85,95.83,95.84,21000.0,78.7117,78.7117,78.6953,78.7035,21000.0
2013-12-31 13:20:00,95.85,95.86,95.84,95.86,16500.0,78.7117,78.7199,78.7035,78.7199,16500.0
2013-12-31 13:25:00,95.86,95.87,95.85,95.87,14600.0,78.7199,78.7282,78.7117,78.7282,14600.0
2013-12-31 13:30:00,95.88,95.89,95.87,95.88,27800.0,78.7364,78.7446,78.7282,78.7364,27800.0
2013-12-31 13:35:00,95.88,95.88,95.87,95.88,20900.0,78.7364,78.7364,78.7282,78.7364,20900.0
2013-12-31 13:40:00,95.87,95.88,95.86,95.86,30100.0,78.7282,78.7364,78.7199,78.7199,30100.0
2013-12-31 13:45:00,95.85,95.88,95.85,95.88,12600.0,78.7117,78.7364,78.7117,78.7364,12600.0
2013-12-31 13:50:00,95.88,95.89,95.87,95.89,25200.0,78.7364,78.7446,78.7282,78.7446,25200.0
2013-12-31 13:55:00,95.88,95.89,95.86,95.87,45100.0,78.7364,78.7446,78.7199,78.7282,45100.0
2013-12-31 14:00:00,95.87,95.88,95.85,95.86,24700.0,78.7282,78.7364,78.7117,78.7199,24700.0
2013-12-31 14:05:00,95.86,95.87,95.84,95.85,35000.0,78.7199,78.7282,78.7035,78.7117,35000.0
2013-12-31 14:10:00,95.86,95.87,95.85,95.86,15400.0,78.7199,78.7282,78.7117,78.7199,15400.0
2013-12-31 14:15:00,95.85,95.87,95.85,95.86,8200.0,78.7117,78.7282,78.7117,78.7199,8200.0
2013-12-31 14:20:00,95.86,95.86,95.84,95.84,52500.0,78.7199,78.7199,78.7035,78.7035,52500.0
2013-12-31 14:25:00,95.84,95.85,95.76,95.78,63700.0,78.7035,78.7117,78.6378,78.6542,63700.0
2013-12-31 14:30:00,95.78,95.8,95.75,95.76,21000.0,78.6542,78.6707,78.6296,78.6378,21000.0
2013-12-31 14:35:00,95.76,95.76,95.71,95.71,52400.0,78.6378,78.6378,78.5968,78.5968,52400.0
2013-12-31 14:40:00,95.72,95.73,95.69,95.7,77300.0,78.605,78.6132,78.5803,78.5886,77300.0
2013-12-31 14:45:00,95.7,95.71,95.67,95.69,17300.0,78.5886,78.5968,78.5639,78.5803,17300.0
2013-12-31 14:50:00,95.69,95.73,95.69,95.73,26700.0,78.5803,78.6132,78.5803,78.6132,26700.0
2013-12-31 14:55:00,95.73,95.73,95.7,95.72,67100.0,78.6132,78.6132,78.5886,78.605,67100.0
2013-12-31 15:00:00,95.73,95.74,95.71,95.72,12700.0,78.6132,78.6214,78.5968,78.605,12700.0
2013-12-31 15:05:00,95.71,95.72,95.67,95.69,171500.0,78.5968,78.605,78.5639,78.5803,171500.0
2013-12-31 15:10:00,95.69,95.7,95.68,95.68,26600.0,78.5803,78.5886,78.5721,78.5721,26600.0
2013-12-31 15:15:00,95.68,95.73,95.67,95.72,36700.0,78.5721,78.6132,78.5639,78.605,36700.0
2013-12-31 15:20:00,95.72,95.78,95.72,95.77,20200.0,78.605,78.6542,78.605,78.646,20200.0
2013-12-31 15:25:00,95.78,95.79,95.76,95.77,9800.0,78.6542,78.6625,78.6378,78.646,9800.0
2013-12-31 15:30:00,95.77,95.85,95.77,95.83,41600.0,78.646,78.7117,78.646,78.6953,41600.0
2013-12-31 15:35:00,95.83,95.84,95.81,95.81,29400.0,78.6953,78.7035,78.6789,78.6789,29400.0
2013-12-31 15:40:00,95.82,95.86,95.79,95.85,72600.0,78.6871,78.7199,78.6625,78.7117,72600.0
2013-12-31 15:45:00,95.85,95.98,95.85,95.94,78700.0,78.7117,78.8185,78.7117,78.7856,78700.0
2013-12-31 15:50:00,95.94,96.0,95.94,95.97,96300.0,78.7856,78.8349,78.7856,78.8103,96300.0
2013-12-31 15:55:00,95.97,95.98,95.84,95.92,296700.0,78.8103,78.8185,78.7035,78.7692,296700.0
2014-01-02 09:30:00,95.74,95.76,95.58,95.6,248800.0,78.6214,78.6378,78.49,78.5064,248800.0
2014-01-02 09:35:00,95.61,95.61,95.35,95.35,80600.0,78.5146,78.5146,78.3011,78.3011,80600.0
2014-01-02 09:40:00,95.35,95.39,95.25,95.39,67800.0,78.3011,78.334,78.219,78.334,67800.0
2014-01-02 09:45:00,95.37,95.45,95.34,95.41,52500.0,78.3176,78.3833,78.2929,78.3504,52500.0
2014-01-02 09:50:00,95.41,95.44,95.34,95.44,83700.0,78.3504,78.375,78.2929,78.375,83700.0
2014-01-02 09:55:00,95.44,95.46,95.38,95.38,41700.0,78.375,78.3915,78.3258,78.3258,41700.0
2014-01-02 10:00:00,95.43,95.43,95.17,95.26,143300.0,78.3668,78.3668,78.1533,78.2272,143300.0
2014-01-02 10:05:00,95.26,95.33,95.23,95.33,68000.0,78.2272,78.2847,78.2026,78.2847,68000.0
2014-01-02 10:10:00,95.34,95.42,95.34,95.38,182600.0,78.2929,78.3586,78.2929,78.3258,182600.0
2014-01-02 10:15:00,95.39,95.43,95.38,95.4,21800.0,78.334,78.3668,78.3258,78.3422,21800.0
2014-01-02 10:20:00,95.4,95.42,95.33,95.34,22500.0,78.3422,78.3586,78.2847,78.2929,22500.0
2014-01-02 10:25:00,95.34,95.37,95.29,95.37,38000.0,78.2929,78.3176,78.2519,78.3176,38000.0
2014-01-02 10:30:00,95.35,95.37,95.3,95.35,31900.0,78.3011,78.3176,78.2601,78.3011,31900.0
2014-01-02 10:35:00,95.35,95.36,95.28,95.31,24400.0,78.3011,78.3093,78.2436,78.2683,24400.0
2014-01-02 10:40:00,95.32,95.47,95.32,95.45,39400.0,78.2765,78.3997,78.2765,78.3833,39400.0
2014-01-02 10:45:00,95.44,95.45,95.39,95.41,24400.0,78.375,78.3833,78.334,78.3504,24400.0
2014-01-02 10:50:00,95.41,95.43,95.32,95.37,42200.0,78.3504,78.3668,78.2765,78.3176,42200.0
2014-01-02 10:55:00,95.37,95.39,95.34,95.37,47500.0,78.3176,78.334,78.2929,78.3176,47500.0
2014-01-02 11:00:00,95.38,95.39,95.3,95.31,29100.0,78.3258,78.334,78.2601,78.2683,29100.0
2014-01-02 11:05:00,95.31,95.4,95.3,95.37,61100.0,78.2683,78.3422,78.2601,78.3176,61100.0
2014-01-02 11:10:00,95.36,95.38,95.33,95.36,29300.0,78.3093,78.3258,78.2847,78.3093,29300.0
2014-01-02 11:15:00,95.35,95.4,95.32,95.39,19500.0,78.3011,78.3422,78.2765,78.334,19500.0
2014-01-02 11:20:00,95.39,95.42,95.34,95.36,53700.0,78.334,78.3586,78.2929,78.3093,53700.0
2014-01-02 11:25:00,95.35,95.37,95.3,95.33,58400.0,78.3011,78.3176,78.2601,78.2847,58400.0
2014-01-02 11:30:00,95.33,95.34,95.24,95.24,185400.0,78.2847,78.2929,78.2108,78.2108,185400.0
2014-01-02 11:35:00,95.24,95.27,95.23,95.24,31100.0,78.2108,78.2354,78.2026,78.2108,31100.0
2014-01-02 11:40:00,95.23,95.26,95.21,95.26,29500.0,78.2026,78.2272,78.1862,78.2272,29500.0
2014-01-02 11:45:00,95.26,95.26,95.14,95.14,39100.0,78.2272,78.2272,78.1287,78.1287,39100.0
2014-01-02 11:50:00,95.13,95.13,95.02,95.06,67500.0,78.1205,78.1205,78.0301,78.063,67500.0
2014-01-02 11:55:00,95.07,95.08,95.0,95.07,71700.0,78.0712,78.0794,78.0137,78.0712,71700.0
2014-01-02 12:00:00,95.06,95.11,95.05,95.11,22000.0,78.063,78.104,78.0548,78.104,22000.0
2014-01-02 12:05:00,95.1,95.14,95.09,95.12,21900.0,78.0958,78.1287,78.0876,78.1123,21900.0
2014-01-02 12:10:00,95.12,95.13,95.09,95.1,35200.0,78.1123,78.1205,78.0876,78.0958,35200.0
2014-01-02 12:15:00,95.1,95.1,95.06,95.07,19400.0,78.0958,78.0958,78.063,78.0712,19400.0
2014-01-02 12:20:00,95.07,95.09,95.06,95.08,15000.0,78.0712,78.0876,78.063,78.0794,15000.0
2014-01-02 12:25:00,95.07,95.07,95.01,95.02,80900.0,78.0712,78.0712,78.0219,78.0301,80900.0
2014-01-02 12:30:00,95.03,95.03,94.96,95.02,63200.0,78.0383,78.0383,77.9809,78.0301,63200.0
2014-01-02 12:35:00,95.02,95.05,95.01,95.05,27000.0,78.0301,78.0548,78.0219,78.0548,27000.0
2014-01-02 12:40:00,95.04,95.05,94.92,94.94,86300.0,78.0466,78.0548,77.948,77.9644,86300.0
2014-01-02 12:45:00,94.95,95.01,94.94,94.99,31000.0,77.9727,78.0219,77.9644,78.0055,31000.0
2014-01-02 12:50:00,95.0,95.04,94.98,95.03,20700.0,78.0137,78.0466,77.9973,78.0383,20700.0
2014-01-02 12:55:00,95.03,95.06,94.99,95.05,28400.0,78.0383,78.063,78.0055,78.0548,28400.0
2014-01-02 13:00:00,95.05,95.1,95.05,95.07,30800.0,78.0548,78.0958,78.0548,78.0712,30800.0
2014-01-02 13:05:00,95.06,95.07,95.03,95.04,14300.0,78.063,78.0712,78.0383,78.0466,14300.0
2014-01-02 13:10:00,95.04,95.04,95.01,95.02,22400.0,78.0466,78.0466,78.0219,78.0301,22400.0
2014-01-02 13:15:00,95.01,95.02,94.99,95.0,20700.0,78.0219,78.0301,78.0055,78.0137,20700.0
2014-01-02 13:20:00,95.0,95.04,94.96,94.99,25600.0,78.0137,78.0466,77.9809,78.0055,25600.0
2014-01-02 13:25:00,94.99,95.0,94.96,94.98,24300.0,78.0055,78.0137,77.9809,77.9973,24300.0
2014-01-02 13:30:00,94.99,94.99,94.93,94.97,52800.0,78.0055,78.0055,77.9562,77.9891,52800.0
2014-01-02 13:35:00,94.98,95.01,94.95,94.96,25300.0,77.9973,78.0219,77.9727,77.9809,25300.0
2014-01-02 13:40:00,94.95,94.98,94.95,94.96,30100.0,77.9727,77.9973,77.9727,77.9809,30100.0
2014-01-02 13:45:00,94.96,95.08,94.92,95.04,56700.0,77.9809,78.0794,77.948,78.0466,56700.0
2014-01-02 13:50:00,95.03,95.07,94.98,95.0,23800.0,78.0383,78.0712,77.9973,78.0137,23800.0
2014-01-02 13:55:00,94.99,95.05,94.99,95.05,25300.0,78.0055,78.0548,78.0055,78.0548,25300.0
2014-01-02 14:00:00,95.04,95.1,95.04,95.08,24000.0,78.0466,78.0958,78.0466,78.0794,24000.0
2014-01-02 14:05:00,95.07,95.11,95.07,95.09,272700.0,78.0712,78.104,78.0712,78.0876,272700.0
2014-01-02 14:10:00,95.09,95.12,95.04,95.05,61600.0,78.0876,78.1123,78.0466,78.0548,61600.0
2014-01-02 14:15:00,95.05,95.05,94.87,94.88,52300.0,78.0548,78.0548,77.907,77.9152,52300.0
2014-01-02 14:20:00,94.88,94.93,94.82,94.92,54300.0,77.9152,77.9562,77.8659,77.948,54300.0
2014-01-02 14:25:00,94.93,94.94,94.88,94.9,43000.0,77.9562,77.9644,77.9152,77.9316,43000.0
2014-01-02 14:30:00,94.9,94.95,94.9,94.95,18000.0,77.9316,77.9727,77.9316,77.9727,18000.0
2014-01-02 14:35:00,94.94,94.97,94.93,94.95,18700.0,77.9644,77.9891,77.9562,77.9727,18700.0
2014-01-02 14:40:00,94.96,95.02,94.95,95.0,42800.0,77.9809,78.0301,77.9727,78.0137,42800.0
2014-01-02 14:45:00,95.0,95.03,94.97,95.01,22900.0,78.0137,78.0383,77.9891,78.0219,22900.0
2014-01-02 14:50:00,95.01,95.05,95.0,95.01,33300.0,78.0219,78.0548,78.0137,78.0219,33300.0
2014-01-02 14:55:00,95.01,95.02,94.94,94.96,20000.0,78.0219,78.0301,77.9644,77.9809,20000.0
2014-01-02 15:00:00,94.96,95.01,94.94,94.95,25800.0,77.9809,78.0219,77.9644,77.9727,25800.0
2014-01-02 15:05:00,94.98,95.02,94.96,95.01,49100.0,77.9973,78.0301,77.9809,78.0219,49100.0
2014-01-02 15:10:00,95.02,95.1,95.02,95.08,21100.0,78.0301,78.0958,78.0301,78.0794,21100.0
2014-01-02 15:15:00,95.08,95.16,95.07,95.15,21200.0,78.0794,78.1451,78.0712,78.1369,21200.0
2014-01-02 15:20:00,95.15,95.17,95.11,95.12,34300.0,78.1369,78.1533,78.104,78.1123,34300.0
2014-01-02 15:25:00,95.12,95.14,95.07,95.08,27800.0,78.1123,78.1287,78.0712,78.0794,27800.0
2014-01-02 15:30:00,95.07,95.1,95.03,95.05,23600.0,78.0712,78.0958,78.0383,78.0548,23600.0
2014-01-02 15:35:00,95.06,95.09,94.99,95.02,50800.0,78.063,78.0876,78.0055,78.0301,50800.0
2014-01-02 15:40:00,95.01,95.08,95.0,95.07,33500.0,78.0219,78.0794,78.0137,78.0712,33500.0
2014-01-02 15:45:00,95.07,95.17,95.05,95.14,58900.0,78.0712,78.1533,78.0548,78.1287,58900.0
2014-01-02 15:50:00,95.14,95.16,95.08,95.11,52300.0,78.1287,78.1451,78.0794,78.104,52300.0
2014-01-02 15:55:00,95.12,95.15,95.06,95.08,114900.0,78.1123,78.1369,78.063,78.0794,114900.0
2014-01-03 09:30:00,95.29,95.29,95.18,95.27,132500.0,78.2519,78.2519,78.1615,78.2354,132500.0
2014-01-03 09:35:00,95.28,95.4,95.28,95.38,59300.0,78.2436,78.3422,78.2436,78.3258,59300.0
2014-01-03 09:40:00,95.38,95.4,95.32,95.32,50000.0,78.3258,78.3422,78.2765,78.2765,50000.0
2014-01-03 09:45:00,95.33,95.38,95.31,95.38,453300.0,78.2847,78.3258,78.2683,78.3258,453300.0
2014-01-03 09:50:00,95.38,95.42,95.34,95.36,214000.0,78.3258,78.3586,78.2929,78.3093,214000.0
2014-01-03 09:55:00,95.35,95.4,95.35,95.38,54700.0,78.3011,78.3422,78.3011,78.3258,54700.0
2014-01-03 10:00:00,95.38,95.45,95.38,95.42,84900.0,78.3258,78.3833,78.3258,78.3586,84900.0
2014-01-03 10:05:00,95.42,95.42,95.31,95.33,29800.0,78.3586,78.3586,78.2683,78.2847,29800.0
2014-01-03 10:10:00,95.34,95.37,95.31,95.35,51400.0,78.2929,78.3176,78.2683,78.3011,51400.0
2014-01-03 10:15:00,95.35,95.37,95.3,95.3,24700.0,78.3011,78.3176,78.2601,78.2601,24700.0
2014-01-03 10:20:00,95.3,95.34,95.29,95.33,20800.0,78.2601,78.2929,78.2519,78.2847,20800.0
2014-01-03 10:25:00,95.33,95.35,95.31,95.35,9800.0,78.2847,78.3011,78.2683,78.3011,9800.0
2014-01-03 10:30:00,95.34,95.38,95.32,95.38,27800.0,78.2929,78.3258,78.2765,78.3258,27800.0
2014-01-03 10:35:00,95.38,95.38,95.33,95.34,21200.0,78.3258,78.3258,78.2847,78.2929,21200.0
2014-01-03 10:40:00,95.34,95.4,95.33,95.38,28800.0,78.2929,78.3422,78.2847,78.3258,28800.0
2014-01-03 10:45:00,95.38,95.39,95.25,95.26,63400.0,78.3258,78.334,78.219,78.2272,63400.0
2014-01-03 10:50:00,95.27,95.3,95.25,95.29,40000.0,78.2354,78.2601,78.219,78.2519,40000.0
2014-01-03 10:55:00,95.28,95.3,95.26,95.29,17700.0,78.2436,78.2601,78.2272,78.2519,17700.0
2014-01-03 11:00:00,95.29,95.33,95.29,95.33,26500.0,78.2519,78.2847,78.2519,78.2847,26500.0
2014-01-03 11:05:00,95.32,95.35,95.3,95.35,99600.0,78.2765,78.3011,78.2601,78.3011,99600.0
2014-01-03 11:10:00,95.36,95.36,95.27,95.27,35100.0,78.3093,78.3093,78.2354,78.2354,35100.0
2014-01-03 11:15:00,95.27,95.27,95.17,95.18,68500.0,78.2354,78.2354,78.1533,78.1615,68500.0
2014-01-03 11:20:00,95.18,95.23,95.17,95.2,62300.0,78.1615,78.2026,78.1533,78.178,62300.0
2014-01-03 11:25:00,95.21,95.21,95.1,95.1,71500.0,78.1862,78.1862,78.0958,78.0958,71500.0
2014-01-03 11:30:00,95.11,95.14,95.09,95.1,20900.0,78.104,78.1287,78.0876,78.0958,20900.0
2014-01-03 11:35:00,95.1,95.13,95.08,95.11,22200.0,78.0958,78.1205,78.0794,78.104,22200.0
2014-01-03 11:40:00,95.11,95.11,95.08,95.08,10800.0,78.104,78.104,78.0794,78.0794,10800.0
2014-01-03 11:45:00,95.09,95.09,95.02,95.03,46700.0,78.0876,78.0876,78.0301,78.0383,46700.0
2014-01-03 11:50:00,95.03,95.06,95.03,95.05,15800.0,78.0383,78.063,78.0383,78.0548,15800.0
2014-01-03 11:55:00,95.04,95.05,94.96,94.99,43900.0,78.0466,78.0548,77.9809,78.0055,43900.0
2014-01-03 12:00:00,94.99,95.0,94.98,94.98,24700.0,78.0055,78.0137,77.9973,77.9973,24700.0
2014-01-03 12:05:00,94.98,95.02,94.95,95.02,37000.0,77.9973,78.0301,77.9727,78.0301,37000.0
2014-01-03 12:10:00,95.02,95.05,95.01,95.02,38400.0,78.0301,78.0548,78.0219,78.0301,38400.0
2014-01-03 12:15:00,95.03,95.05,95.01,95.04,13700.0,78.0383,78.0548,78.0219,78.0466,13700.0
2014-01-03 12:20:00,95.04,95.06,95.03,95.06,10400.0,78.0466,78.063,78.0383,78.063,10400.0
2014-01-03 12:25:00,95.06,95.09,95.05,95.09,37000.0,78.063,78.0876,78.0548,78.0876,37000.0
2014-01-03 12:30:00,95.09,95.11,95.07,95.08,24600.0,78.0876,78.104,78.0712,78.0794,24600.0
2014-01-03 12:35:00,95.08,95.13,95.08,95.12,13800.0,78.0794,78.1205,78.0794,78.1123,13800.0
2014-01-03 12:40:00,95.13,95.15,95.12,95.13,16300.0,78.1205,78.1369,78.1123,78.1205,16300.0
2014-01-03 12:45:00,95.13,95.15,95.12,95.15,18200.0,78.1205,78.1369,78.1123,78.1369,18200.0
2014-01-03 12:50:00,95.15,95.15,95.14,95.15,7800.0,78.1369,78.1369,78.1287,78.1369,7800.0
2014-01-03 12:55:00,95.14,95.14,95.09,95.1,19200.0,78.1287,78.1287,78.0876,78.0958,19200.0
2014-01-03 13:00:00,95.1,95.11,95.08,95.09,16500.0,78.0958,78.104,78.0794,78.0876,16500.0
2014-01-03 13:05:00,95.08,95.12,95.08,95.11,35500.0,78.0794,78.1123,78.0794,78.104,35500.0
2014-01-03 13:10:00,95.12,95.12,95.1,95.1,15300.0,78.1123,78.1123,78.0958,78.0958,15300.0
2014-01-03 13:15:00,95.09,95.1,95.06,95.1,18100.0,78.0876,78.0958,78.063,78.0958,18100.0
2014-01-03 13:20:00,95.1,95.11,95.07,95.11,14300.0,78.0958,78.104,78.0712,78.104,14300.0
2014-01-03 13:25:00,95.11,95.13,95.1,95.11,15300.0,78.104,78.1205,78.0958,78.104,15300.0
2014-01-03 13:30:00,95.09,95.09,95.02,95.04,31000.0,78.0876,78.0876,78.0301,78.0466,31000.0
2014-01-03 13:35:00,95.03,95.07,95.03,95.07,26500.0,78.0383,78.0712,78.0383,78.0712,26500.0
2014-01-03 13:40:00,95.07,95.07,95.0,95.04,16200.0,78.0712,78.0712,78.0137,78.0466,16200.0
2014-01-03 13:45:00,95.04,95.06,95.03,95.06,15400.0,78.0466,78.063,78.0383,78.063,15400.0
2014-01-03 13:50:00,95.05,95.09,95.05,95.09,18700.0,78.0548,78.0876,78.0548,78.0876,18700.0
2014-01-03 13:55:00,95.08,95.09,95.07,95.08,14700.0,78.0794,78.0876,78.0712,78.0794,14700.0
2014-01-03 14:00:00,95.08,95.12,95.08,95.12,38400.0,78.0794,78.1123,78.0794,78.1123,38400.0
2014-01-03 14:05:00,95.13,95.13,95.06,95.07,10700.0,78.1205,78.1205,78.063,78.0712,10700.0
2014-01-03 14:10:00,95.06,95.12,95.05,95.11,19100.0,78.063,78.1123,78.0548,78.104,19100.0
2014-01-03 14:15:00,95.12,95.13,95.09,95.11,15300.0,78.1123,78.1205,78.0876,78.104,15300.0
2014-01-03 14:20:00,95.1,95.11,95.08,95.11,24300.0,78.0958,78.104,78.0794,78.104,24300.0
2014-01-03 14:25:00,95.1,95.11,95.09,95.1,9400.0,78.0958,78.104,78.0876,78.0958,9400.0
2014-01-03 14:30:00,95.11,95.14,95.08,95.1,16100.0,78.104,78.1287,78.0794,78.0958,16100.0
2014-01-03 14:35:00,95.09,95.15,95.09,95.13,15600.0,78.0876,78.1369,78.0876,78.1205,15600.0
2014-01-03 14:40:00,95.14,95.18,95.13,95.18,17500.0,78.1287,78.1615,78.1205,78.1615,17500.0
2014-01-03 14:45:00,95.18,95.27,95.18,95.27,25900.0,78.1615,78.2354,78.1615,78.2354,25900.0
2014-01-03 14:50:00,95.27,95.32,95.26,95.31,47100.0,78.2354,78.2765,78.2272,78.2683,47100.0
2014-01-03 14:55:00,95.31,95.32,95.26,95.28,202800.0,78.2683,78.2765,78.2272,78.2436,202800.0
2014-01-03 15:00:00,95.27,95.28,95.25,95.26,17800.0,78.2354,78.2436,78.219,78.2272,17800.0
2014-01-03 15:05:00,95.26,95.27,95.24,95.27,25200.0,78.2272,78.2354,78.2108,78.2354,25200.0
2014-01-03 15:10:00,95.27,95.41,95.27,95.37,41200.0,78.2354,78.3504,78.2354,78.3176,41200.0
2014-01-03 15:15:00,95.38,95.38,95.35,95.37,26200.0,78.3258,78.3258,78.3011,78.3176,26200.0
2014-01-03 15:20:00,95.37,95.38,95.34,95.36,33400.0,78.3176,78.3258,78.2929,78.3093,33400.0
2014-01-03 15:25:00,95.35,95.36,95.31,95.35,19100.0,78.3011,78.3093,78.2683,78.3011,19100.0
2014-01-03 15:30:00,95.35,95.39,95.33,95.37,25400.0,78.3011,78.334,78.2847,78.3176,25400.0
2014-01-03 15:35:00,95.36,95.38,95.34,95.35,18800.0,78.3093,78.3258,78.2929,78.3011,18800.0
2014-01-03 15:40:00,95.34,95.34,95.23,95.27,40900.0,78.2929,78.2929,78.2026,78.2354,40900.0
2014-01-03 15:45:00,95.26,95.26,95.22,95.24,39200.0,78.2272,78.2272,78.1944,78.2108,39200.0
2014-01-03 15:50:00,95.24,95.25,95.13,95.15,122600.0,78.2108,78.219,78.1205,78.1369,122600.0
2014-01-03 15:55:00,95.15,95.17,95.07,95.07,68700.0,78.1369,78.1533,78.0712,78.0712,68700.0
2014-01-06 09:30:00,95.5,95.56,95.38,95.38,105100.0,78.4243,78.4736,78.3258,78.3258,105100.0
2014-01-06 09:35:00,95.38,95.4,95.24,95.25,38300.0,78.3258,78.3422,78.2108,78.219,38300.0
2014-01-06 09:40:00,95.24,95.24,95.06,95.09,51100.0,78.2108,78.2108,78.063,78.0876,51100.0
2014-01-06 09:45:00,95.1,95.13,95.03,95.1,52500.0,78.0958,78.1205,78.0383,78.0958,52500.0
2014-01-06 09:50:00,95.07,95.14,95.01,95.11,31300.0,78.0712,78.1287,78.0219,78.104,31300.0
2014-01-06 09:55:00,95.11,95.15,95.08,95.14,31000.0,78.104,78.1369,78.0794,78.1287,31000.0
2014-01-06 10:00:00,95.12,95.14,95.01,95.06,46500.0,78.1123,78.1287,78.0219,78.063,46500.0
2014-01-06 10:05:00,95.05,95.1,95.0,95.06,26200.0,78.0548,78.0958,78.0137,78.063,26200.0
2014-01-06 10:10:00,95.06,95.12,95.02,95.07,37700.0,78.063,78.1123,78.0301,78.0712,37700.0
2014-01-06 10:15:00,95.07,95.17,95.04,95.17,24500.0,78.0712,78.1533,78.0466,78.1533,24500.0
2014-01-06 10:20:00,95.18,95.22,95.16,95.2,27800.0,78.1615,78.1944,78.1451,78.178,27800.0
2014-01-06 10:25:00,95.2,95.21,95.12,95.17,40500.0,78.178,78.1862,78.1123,78.1533,40500.0
2014-01-06 10:30:00,95.18,95.2,95.13,95.17,23200.0,78.1615,78.178,78.1205,78.1533,23200.0
2014-01-06 10:35:00,95.16,95.2,95.13,95.13,25100.0,78.1451,78.178,78.1205,78.1205,25100.0
2014-01-06 10:40:00,95.13,95.14,95.08,95.08,35700.0,78.1205,78.1287,78.0794,78.0794,35700.0
2014-01-06 10:45:00,95.07,95.07,95.02,95.03,19600.0,78.0712,78.0712,78.0301,78.0383,19600.0
2014-01-06 10:50:00,95.02,95.09,95.02,95.08,28400.0,78.0301,78.0876,78.0301,78.0794,28400.0
2014-01-06 10:55:00,95.08,95.08,94.9,94.92,82600.0,78.0794,78.0794,77.9316,77.948,82600.0
2014-01-06 11:00:00,94.91,94.98,94.9,94.95,38000.0,77.9398,77.9973,77.9316,77.9727,38000.0
2014-01-06 11:05:00,94.95,94.97,94.91,94.94,19400.0,77.9727,77.9891,77.9398,77.9644,19400.0
2014-01-06 11:10:00,94.91,94.91,94.83,94.85,32300.0,77.9398,77.9398,77.8741,77.8905,32300.0
2014-01-06 11:15:00,94.86,94.86,94.7,94.75,122500.0,77.8987,77.8987,77.7674,77.8084,122500.0
2014-01-06 11:20:00,94.75,94.77,94.72,94.74,47700.0,77.8084,77.8248,77.7838,77.8002,47700.0
2014-01-06 11:25:00,94.75,94.77,94.67,94.76,30300.0,77.8084,77.8248,77.7427,77.8166,30300.0
2014-01-06 11:30:00,94.77,94.8,94.76,94.76,17800.0,77.8248,77.8495,77.8166,77.8166,17800.0
2014-01-06 11:35:00,94.77,94.77,94.7,94.75,20800.0,77.8248,77.8248,77.7674,77.8084,20800.0
2014-01-06 11:40:00,94.75,94.77,94.72,94.73,32600.0,77.8084,77.8248,77.7838,77.792,32600.0
2014-01-06 11:45:00,94.72,94.73,94.69,94.72,169300.0,77.7838,77.792,77.7591,77.7838,169300.0
2014-01-06 11:50:00,94.72,94.8,94.72,94.8,17500.0,77.7838,77.8495,77.7838,77.8495,17500.0
2014-01-06 11:55:00,94.78,94.81,94.78,94.8,21800.0,77.833,77.8577,77.833,77.8495,21800.0
2014-01-06 12:00:00,94.79,94.8,94.74,94.77,12700.0,77.8413,77.8495,77.8002,77.8248,12700.0
2014-01-06 12:05:00,94.78,94.84,94.78,94.79,14400.0,77.833,77.8823,77.833,77.8413,14400.0
2014-01-06 12:10:00,94.78,94.82,94.75,94.79,16100.0,77.833,77.8659,77.8084,77.8413,16100.0
2014-01-06 12:15:00,94.8,94.81,94.78,94.8,19000.0,77.8495,77.8577,77.833,77.8495,19000.0
2014-01-06 12:20:00,94.8,94.85,94.8,94.82,36800.0,77.8495,77.8905,77.8495,77.8659,36800.0
2014-01-06 12:25:00,94.82,94.84,94.78,94.78,28400.0,77.8659,77.8823,77.833,77.833,28400.0
2014-01-06 12:30:00,94.78,94.78,94.7,94.76,34400.0,77.833,77.833,77.7674,77.8166,34400.0
2014-01-06 12:35:00,94.76,94.76,94.72,94.73,26000.0,77.8166,77.8166,77.7838,77.792,26000.0
2014-01-06 12:40:00,94.72,94.75,94.71,94.74,4500.0,77.7838,77.8084,77.7756,77.8002,4500.0
2014-01-06 12:45:00,94.73,94.74,94.7,94.73,13600.0,77.792,77.8002,77.7674,77.792,13600.0
2014-01-06 12:50:00,94.74,94.83,94.73,94.83,14700.0,77.8002,77.8741,77.792,77.8741,14700.0
2014-01-06 12:55:00,94.82,94.83,94.79,94.79,16500.0,77.8659,77.8741,77.8413,77.8413,16500.0
2014-01-06 13:00:00,94.8,94.81,94.75,94.75,21600.0,77.8495,77.8577,77.8084,77.8084,21600.0
2014-01-06 13:05:00,94.76,94.78,94.72,94.72,23600.0,77.8166,77.833,77.7838,77.7838,23600.0
2014-01-06 13:10:00,94.73,94.74,94.69,94.74,61800.0,77.792,77.8002,77.7591,77.8002,61800.0
2014-01-06 13:15:00,94.74,94.81,94.73,94.8,20000.0,77.8002,77.8577,77.792,77.8495,20000.0
2014-01-06 13:20:00,94.8,94.81,94.78,94.79,15000.0,77.8495,77.8577,77.833,77.8413,15000.0
2014-01-06 13:25:00,94.8,94.81,94.76,94.76,18700.0,77.8495,77.8577,77.8166,77.8166,18700.0
2014-01-06 13:30:00,94.77,94.8,94.74,94.74,23100.0,77.8248,77.8495,77.8002,77.8002,23100.0
2014-01-06 13:35:00,94.72,94.79,94.72,94.79,7200.0,77.7838,77.8413,77.7838,77.8413,7200.0
2014-01-06 13:40:00,94.8,94.83,94.78,94.78,16500.0,77.8495,77.8741,77.833,77.833,16500.0
2014-01-06 13:45:00,94.79,94.8,94.76,94.78,9100.0,77.8413,77.8495,77.8166,77.833,9100.0
2014-01-06 13:50:00,94.78,94.97,94.78,94.91,185600.0,77.833,77.9891,77.833,77.9398,185600.0
2014-01-06 13:55:00,94.9,94.99,94.9,94.94,57400.0,77.9316,78.0055,77.9316,77.9644,57400.0
2014-01-06 14:00:00,94.94,94.98,94.92,94.93,19100.0,77.9644,77.9973,77.948,77.9562,19100.0
2014-01-06 14:05:00,94.93,94.94,94.86,94.87,17300.0,77.9562,77.9644,77.8987,77.907,17300.0
2014-01-06 14:10:00,94.87,94.97,94.87,94.93,14300.0,77.907,77.9891,77.907,77.9562,14300.0
2014-01-06 14:15:00,94.94,94.95,94.87,94.88,20100.0,77.9644,77.9727,77.907,77.9152,20100.0
2014-01-06 14:20:00,94.87,94.98,94.87,94.96,18900.0,77.907,77.9973,77.907,77.9809,18900.0
2014-01-06 14:25:00,94.94,94.95,94.87,94.92,16400.0,77.9644,77.9727,77.907,77.948,16400.0
2014-01-06 14:30:00,94.9,94.94,94.89,94.92,18500.0,77.9316,77.9644,77.9234,77.948,18500.0
2014-01-06 14:35:00,94.94,95.0,94.94,94.99,15000.0,77.9644,78.0137,77.9644,78.0055,15000.0
2014-01-06 14:40:00,95.0,95.07,94.99,95.03,20700.0,78.0137,78.0712,78.0055,78.0383,20700.0
2014-01-06 14:45:00,95.02,95.05,94.99,95.02,39600.0,78.0301,78.0548,78.0055,78.0301,39600.0
2014-01-06 14:50:00,95.03,95.05,95.01,95.01,31000.0,78.0383,78.0548,78.0219,78.0219,31000.0
2014-01-06 14:55:00,95.01,95.05,95.0,95.03,35400.0,78.0219,78.0548,78.0137,78.0383,35400.0
2014-01-06 15:00:00,95.04,95.04,94.94,94.94,49300.0,78.0466,78.0466,77.9644,77.9644,49300.0
2014-01-06 15:05:00,94.95,94.99,94.93,94.95,45600.0,77.9727,78.0055,77.9562,77.9727,45600.0
2014-01-06 15:10:00,94.95,94.99,94.94,94.99,29600.0,77.9727,78.0055,77.9644,78.0055,29600.0
2014-01-06 15:15:00,94.99,95.03,94.96,95.0,44700.0,78.0055,78.0383,77.9809,78.0137,44700.0
2014-01-06 15:20:00,95.01,95.02,94.97,95.01,41300.0,78.0219,78.0301,77.9891,78.0219,41300.0
2014-01-06 15:25:00,95.0,95.02,94.96,95.0,38200.0,78.0137,78.0301,77.9809,78.0137,38200.0
2014-01-06 15:30:00,94.99,95.0,94.85,94.85,63400.0,78.0055,78.0137,77.8905,77.8905,63400.0
2014-01-06 15:35:00,94.85,94.89,94.84,94.88,34800.0,77.8905,77.9234,77.8823,77.9152,34800.0
2014-01-06 15:40:00,94.88,94.91,94.84,94.9,72700.0,77.9152,77.9398,77.8823,77.9316,72700.0
2014-01-06 15:45:00,94.9,94.95,94.9,94.91,67000.0,77.9316,77.9727,77.9316,77.9398,67000.0
2014-01-06 15:50:00,94.92,94.94,94.9,94.92,57400.0,77.948,77.9644,77.9316,77.948,57400.0
2014-01-06 15:55:00,94.93,94.93,94.79,94.79,129200.0,77.9562,77.9562,77.8413,77.8413,129200.0
2014-01-07 09:30:00,95.19,95.3,95.1,95.16,124700.0,78.1697,78.2601,78.0958,78.1451,124700.0
2014-01-07 09:35:00,95.17,95.26,95.17,95.25,60700.0,78.1533,78.2272,78.1533,78.219,60700.0
2014-01-07 09:40:00,95.26,95.3,95.24,95.26,50600.0,78.2272,78.2601,78.2108,78.2272,50600.0
2014-01-07 09:45:00,95.28,95.32,95.27,95.29,24500.0,78.2436,78.2765,78.2354,78.2519,24500.0
2014-01-07 09:50:00,95.28,95.35,95.28,95.33,28800.0,78.2436,78.3011,78.2436,78.2847,28800.0
2014-01-07 09:55:00,95.34,95.42,95.34,95.42,35100.0,78.2929,78.3586,78.2929,78.3586,35100.0
2014-01-07 10:00:00,95.43,95.46,95.41,95.42,37000.0,78.3668,78.3915,78.3504,78.3586,37000.0
2014-01-07 10:05:00,95.42,95.44,95.41,95.43,25900.0,78.3586,78.375,78.3504,78.3668,25900.0
2014-01-07 10:10:00,95.43,95.46,95.42,95.43,24200.0,78.3668,78.3915,78.3586,78.3668,24200.0
2014-01-07 10:15:00,95.43,95.44,95.4,95.42,16800.0,78.3668,78.375,78.3422,78.3586,16800.0
2014-01-07 10:20:00,95.43,95.48,95.43,95.47,15000.0,78.3668,78.4079,78.3668,78.3997,15000.0
2014-01-07 10:25:00,95.49,95.51,95.43,95.45,22600.0,78.4161,78.4325,78.3668,78.3833,22600.0
2014-01-07 10:30:00,95.47,95.51,95.47,95.49,18500.0,78.3997,78.4325,78.3997,78.4161,18500.0
2014-01-07 10:35:00,95.47,95.52,95.47,95.51,14300.0,78.3997,78.4407,78.3997,78.4325,14300.0
2014-01-07 10:40:00,95.52,95.59,95.52,95.57,28300.0,78.4407,78.4982,78.4407,78.4818,28300.0
2014-01-07 10:45:00,95.57,95.57,95.5,95.52,15100.0,78.4818,78.4818,78.4243,78.4407,15100.0
2014-01-07 10:50:00,95.52,95.54,95.51,95.53,14700.0,78.4407,78.4572,78.4325,78.4489,14700.0
2014-01-07 10:55:00,95.52,95.53,95.49,95.51,25700.0,78.4407,78.4489,78.4161,78.4325,25700.0
2014-01-07 11:00:00,95.52,95.53,95.49,95.49,18700.0,78.4407,78.4489,78.4161,78.4161,18700.0
2014-01-07 11:05:00,95.48,95.49,95.47,95.47,15000.0,78.4079,78.4161,78.3997,78.3997,15000.0
2014-01-07 11:10:00,95.48,95.5,95.47,95.5,14800.0,78.4079,78.4243,78.3997,78.4243,14800.0
2014-01-07 11:15:00,95.49,95.51,95.48,95.51,7500.0,78.4161,78.4325,78.4079,78.4325,7500.0
2014-01-07 11:20:00,95.5,95.51,95.47,95.47,26100.0,78.4243,78.4325,78.3997,78.3997,26100.0
2014-01-07 11:25:00,95.46,95.48,95.44,95.45,10900.0,78.3915,78.4079,78.375,78.3833,10900.0
2014-01-07 11:30:00,95.44,95.48,95.43,95.48,8900.0,78.375,78.4079,78.3668,78.4079,8900.0
2014-01-07 11:35:00,95.48,95.49,95.46,95.47,10800.0,78.4079,78.4161,78.3915,78.3997,10800.0
2014-01-07 11:40:00,95.46,95.47,95.45,95.46,8100.0,78.3915,78.3997,78.3833,78.3915,8100.0
2014-01-07 11:45:00,95.45,95.45,95.41,95.44,19300.0,78.3833,78.3833,78.3504,78.375,19300.0
2014-01-07 11:50:00,95.45,95.45,95.42,95.43,20200.0,78.3833,78.3833,78.3586,78.3668,20200.0
2014-01-07 11:55:00,95.43,95.45,95.4,95.42,19100.0,78.3668,78.3833,78.3422,78.3586,19100.0
2014-01-07 12:00:00,95.41,95.43,95.4,95.43,11500.0,78.3504,78.3668,78.3422,78.3668,11500.0
2014-01-07 12:05:00,95.43,95.44,95.39,95.39,17300.0,78.3668,78.375,78.334,78.334,17300.0
2014-01-07 12:10:00,95.39,95.4,95.37,95.39,16700.0,78.334,78.3422,78.3176,78.334,16700.0
2014-01-07 12:15:00,95.4,95.4,95.37,95.4,12100.0,78.3422,78.3422,78.3176,78.3422,12100.0
2014-01-07 12:20:00,95.41,95.43,95.4,95.41,28500.0,78.3504,78.3668,78.3422,78.3504,28500.0
2014-01-07 12:25:00,95.4,95.42,95.39,95.42,17200.0,78.3422,78.3586,78.334,78.3586,17200.0
2014-01-07 12:30:00,95.42,95.47,95.41,95.46,49700.0,78.3586,78.3997,78.3504,78.3915,49700.0
2014-01-07 12:35:00,95.46,95.47,95.43,95.44,31100.0,78.3915,78.3997,78.3668,78.375,31100.0
2014-01-07 12:40:00,95.44,95.46,95.4,95.46,33600.0,78.375,78.3915,78.3422,78.3915,33600.0
2014-01-07 12:45:00,95.46,95.47,95.43,95.44,15100.0,78.3915,78.3997,78.3668,78.375,15100.0
2014-01-07 12:50:00,95.44,95.47,95.44,95.47,76800.0,78.375,78.3997,78.375,78.3997,76800.0
2014-01-07 12:55:00,95.47,95.49,95.46,95.49,300400.0,78.3997,78.4161,78.3915,78.4161,300400.0
2014-01-07 13:00:00,95.49,95.5,95.48,95.49,237500.0,78.4161,78.4243,78.4079,78.4161,237500.0
2014-01-07 13:05:00,95.49,95.5,95.46,95.48,65300.0,78.4161,78.4243,78.3915,78.4079,65300.0
2014-01-07 13:10:00,95.47,95.48,95.45,95.48,9800.0,78.3997,78.4079,78.3833,78.4079,9800.0
2014-01-07 13:15:00,95.48,95.48,95.44,95.46,39800.0,78.4079,78.4079,78.375,78.3915,39800.0
2014-01-07 13:20:00,95.46,95.48,95.45,95.46,10900.0,78.3915,78.4079,78.3833,78.3915,10900.0
2014-01-07 13:25:00,95.46,95.47,95.45,95.46,6500.0,78.3915,78.3997,78.3833,78.3915,6500.0
2014-01-07 13:30:00,95.46,95.47,95.45,95.47,11500.0,78.3915,78.3997,78.3833,78.3997,11500.0
2014-01-07 13:35:00,95.46,95.5,95.45,95.5,45300.0,78.3915,78.4243,78.3833,78.4243,45300.0
2014-01-07 13:40:00,95.5,95.51,95.48,95.5,5700.0,78.4243,78.4325,78.4079,78.4243,5700.0
2014-01-07 13:45:00,95.49,95.51,95.46,95.46,53100.0,78.4161,78.4325,78.3915,78.3915,53100.0
2014-01-07 13:50:00,95.46,95.47,95.36,95.36,11500.0,78.3915,78.3997,78.3093,78.3093,11500.0
2014-01-07 13:55:00,95.37,95.39,95.34,95.35,20400.0,78.3176,78.334,78.2929,78.3011,20400.0
2014-01-07 14:00:00,95.35,95.35,95.26,95.26,23500.0,78.3011,78.3011,78.2272,78.2272,23500.0
2014-01-07 14:05:00,95.28,95.31,95.23,95.24,27500.0,78.2436,78.2683,78.2026,78.2108,27500.0
2014-01-07 14:10:00,95.25,95.27,95.23,95.26,10000.0,78.219,78.2354,78.2026,78.2272,10000.0
2014-01-07 14:15:00,95.26,95.27,95.24,95.26,8800.0,78.2272,78.2354,78.2108,78.2272,8800.0
2014-01-07 14:20:00,95.26,95.27,95.24,95.26,15900.0,78.2272,78.2354,78.2108,78.2272,15900.0
2014-01-07 14:25:00,95.26,95.36,95.26,95.35,19500.0,78.2272,78.3093,78.2272,78.3011,19500.0
2014-01-07 14:30:00,95.36,95.42,95.36,95.41,33700.0,78.3093,78.3586,78.3093,78.3504,33700.0
2014-01-07 14:35:00,95.42,95.43,95.39,95.41,16100.0,78.3586,78.3668,78.334,78.3504,16100.0
2014-01-07 14:40:00,95.41,95.45,95.4,95.43,14000.0,78.3504,78.3833,78.3422,78.3668,14000.0
2014-01-07 14:45:00,95.43,95.44,95.38,95.42,22200.0,78.3668,78.375,78.3258,78.3586,22200.0
2014-01-07 14:50:00,95.4,95.42,95.39,95.42,30700.0,78.3422,78.3586,78.334,78.3586,30700.0
2014-01-07 14:55:00,95.41,95.42,95.4,95.41,14600.0,78.3504,78.3586,78.3422,78.3504,14600.0
2014-01-07 15:00:00,95.42,95.46,95.42,95.44,5800.0,78.3586,78.3915,78.3586,78.375,5800.0
2014-01-07 15:05:00,95.45,95.48,95.44,95.47,11900.0,78.3833,78.4079,78.375,78.3997,11900.0
2014-01-07 15:10:00,95.46,95.48,95.45,95.45,26200.0,78.3915,78.4079,78.3833,78.3833,26200.0
2014-01-07 15:15:00,95.46,95.5,95.44,95.5,26700.0,78.3915,78.4243,78.375,78.4243,26700.0
2014-01-07 15:20:00,95.51,95.51,95.46,95.47,10800.0,78.4325,78.4325,78.3915,78.3997,10800.0
2014-01-07 15:25:00,95.49,95.49,95.46,95.48,35200.0,78.4161,78.4161,78.3915,78.4079,35200.0
2014-01-07 15:30:00,95.5,95.54,95.48,95.53,28500.0,78.4243,78.4572,78.4079,78.4489,28500.0
2014-01-07 15:35:00,95.54,95.54,95.43,95.47,34900.0,78.4572,78.4572,78.3668,78.3997,34900.0
2014-01-07 15:40:00,95.46,95.54,95.45,95.52,43200.0,78.3915,78.4572,78.3833,78.4407,43200.0
2014-01-07 15:45:00,95.51,95.52,95.49,95.49,33800.0,78.4325,78.4407,78.4161,78.4161,33800.0
2014-01-07 15:50:00,95.5,95.54,95.45,95.45,43400.0,78.4243,78.4572,78.3833,78.3833,43400.0
2014-01-07 15:55:00,95.45,95.48,95.41,95.41,37200.0,78.3833,78.4079,78.3504,78.3504,37200.0
2014-01-08 09:30:00,95.44,95.45,95.26,95.36,86700.0,78.375,78.3833,78.2272,78.3093,86700.0
2014-01-08 09:35:00,95.36,95.46,95.35,95.46,34200.0,78.3093,78.3915,78.3011,78.3915,34200.0
2014-01-08 09:40:00,95.47,95.47,95.4,95.41,37200.0,78.3997,78.3997,78.3422,78.3504,37200.0
2014-01-08 09:45:00,95.41,95.41,95.16,95.23,63200.0,78.3504,78.3504,78.1451,78.2026,63200.0
2014-01-08 09:50:00,95.22,95.22,95.09,95.22,36100.0,78.1944,78.1944,78.0876,78.1944,36100.0
2014-01-08 09:55:00,95.21,95.29,95.18,95.29,28900.0,78.1862,78.2519,78.1615,78.2519,28900.0
2014-01-08 10:00:00,95.28,95.38,95.22,95.37,47300.0,78.2436,78.3258,78.1944,78.3176,47300.0
2014-01-08 10:05:00,95.36,95.42,95.36,95.38,20800.0,78.3093,78.3586,78.3093,78.3258,20800.0
2014-01-08 10:10:00,95.39,95.4,95.33,95.34,14800.0,78.334,78.3422,78.2847,78.2929,14800.0
2014-01-08 10:15:00,95.34,95.45,95.31,95.45,29800.0,78.2929,78.3833,78.2683,78.3833,29800.0
2014-01-08 10:20:00,95.47,95.56,95.46,95.54,41100.0,78.3997,78.4736,78.3915,78.4572,41100.0
2014-01-08 10:25:00,95.55,95.56,95.5,95.53,15000.0,78.4654,78.4736,78.4243,78.4489,15000.0
2014-01-08 10:30:00,95.53,95.57,95.52,95.55,50100.0,78.4489,78.4818,78.4407,78.4654,50100.0
2014-01-08 10:35:00,95.55,95.62,95.54,95.55,31900.0,78.4654,78.5229,78.4572,78.4654,31900.0
2014-01-08 10:40:00,95.56,95.57,95.51,95.52,19300.0,78.4736,78.4818,78.4325,78.4407,19300.0
2014-01-08 10:45:00,95.52,95.54,95.47,95.51,33100.0,78.4407,78.4572,78.3997,78.4325,33100.0
2014-01-08 10:50:00,95.52,95.58,95.49,95.49,36500.0,78.4407,78.49,78.4161,78.4161,36500.0
2014-01-08 10:55:00,95.5,95.52,95.48,95.51,23400.0,78.4243,78.4407,78.4079,78.4325,23400.0
2014-01-08 11:00:00,95.51,95.53,95.49,95.51,27200.0,78.4325,78.4489,78.4161,78.4325,27200.0
2014-01-08 11:05:00,95.49,95.5,95.38,95.4,47900.0,78.4161,78.4243,78.3258,78.3422,47900.0
2014-01-08 11:10:00,95.4,95.44,95.39,95.41,19600.0,78.3422,78.375,78.334,78.3504,19600.0
2014-01-08 11:15:00,95.41,95.45,95.41,95.41,37900.0,78.3504,78.3833,78.3504,78.3504,37900.0
2014-01-08 11:20:00,95.42,95.46,95.42,95.43,15500.0,78.3586,78.3915,78.3586,78.3668,15500.0
2014-01-08 11:25:00,95.43,95.44,95.39,95.42,9100.0,78.3668,78.375,78.334,78.3586,9100.0
2014-01-08 11:30:00,95.42,95.49,95.42,95.49,21800.0,78.3586,78.4161,78.3586,78.4161,21800.0
2014-01-08 11:35:00,95.5,95.51,95.47,95.49,8000.0,78.4243,78.4325,78.3997,78.4161,8000.0
2014-01-08 11:40:00,95.49,95.57,95.49,95.54,21100.0,78.4161,78.4818,78.4161,78.4572,21100.0
2014-01-08 11:45:00,95.55,95.58,95.53,95.54,21100.0,78.4654,78.49,78.4489,78.4572,21100.0
2014-01-08 11:50:00,95.54,95.56,95.53,95.56,13900.0,78.4572,78.4736,78.4489,78.4736,13900.0
2014-01-08 11:55:00,95.57,95.59,95.56,95.57,12700.0,78.4818,78.4982,78.4736,78.4818,12700.0
2014-01-08 12:00:00,95.57,95.59,95.55,95.55,19800.0,78.4818,78.4982,78.4654,78.4654,19800.0
2014-01-08 12:05:00,95.56,95.57,95.52,95.54,57800.0,78.4736,78.4818,78.4407,78.4572,57800.0
2014-01-08 12:10:00,95.54,95.55,95.51,95.52,37700.0,78.4572,78.4654,78.4325,78.4407,37700.0
2014-01-08 12:15:00,95.52,95.54,95.51,95.52,20900.0,78.4407,78.4572,78.4325,78.4407,20900.0
2014-01-08 12:20:00,95.52,95.53,95.51,95.53,69200.0,78.4407,78.4489,78.4325,78.4489,69200.0
2014-01-08 12:25:00,95.53,95.54,95.5,95.5,92600.0,78.4489,78.4572,78.4243,78.4243,92600.0
2014-01-08 12:30:00,95.5,95.52,95.45,95.45,33300.0,78.4243,78.4407,78.3833,78.3833,33300.0
2014-01-08 12:35:00,95.46,95.47,95.41,95.42,18000.0,78.3915,78.3997,78.3504,78.3586,18000.0
2014-01-08 12:40:00,95.42,95.45,95.42,95.44,11100.0,78.3586,78.3833,78.3586,78.375,11100.0
2014-01-08 12:45:00,95.45,95.46,95.43,95.45,13600.0,78.3833,78.3915,78.3668,78.3833,13600.0
2014-01-08 12:50:00,95.45,95.46,95.45,95.46,4300.0,78.3833,78.3915,78.3833,78.3915,4300.0
2014-01-08 12:55:00,95.45,95.45,95.41,95.44,32000.0,78.3833,78.3833,78.3504,78.375,32000.0
2014-01-08 13:00:00,95.45,95.47,95.41,95.44,932900.0,78.3833,78.3997,78.3504,78.375,932900.0
2014-01-08 13:05:00,95.43,95.5,95.42,95.5,44200.0,78.3668,78.4243,78.3586,78.4243,44200.0
2014-01-08 13:10:00,95.5,95.54,95.5,95.52,44800.0,78.4243,78.4572,78.4243,78.4407,44800.0
2014-01-08 13:15:00,95.52,95.53,95.38,95.4,24700.0,78.4407,78.4489,78.3258,78.3422,24700.0
2014-01-08 13:20:00,95.41,95.41,95.37,95.41,17300.0,78.3504,78.3504,78.3176,78.3504,17300.0
2014-01-08 13:25:00,95.41,95.46,95.4,95.45,17900.0,78.3504,78.3915,78.3422,78.3833,17900.0
2014-01-08 13:30:00,95.46,95.49,95.45,95.49,40000.0,78.3915,78.4161,78.3833,78.4161,40000.0
2014-01-08 13:35:00,95.49,95.5,95.44,95.46,33800.0,78.4161,78.4243,78.375,78.3915,33800.0
2014-01-08 13:40:00,95.47,95.51,95.43,95.45,49400.0,78.3997,78.4325,78.3668,78.3833,49400.0
2014-01-08 13:45:00,95.42,95.46,95.42,95.45,9500.0,78.3586,78.3915,78.3586,78.3833,9500.0
2014-01-08 13:50:00,95.46,95.53,95.44,95.53,32300.0,78.3915,78.4489,78.375,78.4489,32300.0
2014-01-08 13:55:00,95.52,95.52,95.47,95.48,23700.0,78.4407,78.4407,78.3997,78.4079,23700.0
2014-01-08 14:00:00,95.48,95.55,95.36,95.53,97400.0,78.4079,78.4654,78.3093,78.4489,97400.0
2014-01-08 14:05:00,95.54,95.54,95.32,95.33,41800.0,78.4572,78.4572,78.2765,78.2847,41800.0
2014-01-08 14:10:00,95.33,95.43,95.3,95.42,48500.0,78.2847,78.3668,78.2601,78.3586,48500.0
2014-01-08 14:15:00,95.42,95.49,95.37,95.45,47300.0,78.3586,78.4161,78.3176,78.3833,47300.0
2014-01-08 14:20:00,95.44,95.52,95.41,95.46,31800.0,78.375,78.4407,78.3504,78.3915,31800.0
2014-01-08 14:25:00,95.46,95.48,95.4,95.41,15500.0,78.3915,78.4079,78.3422,78.3504,15500.0
2014-01-08 14:30:00,95.4,95.48,95.36,95.46,36000.0,78.3422,78.4079,78.3093,78.3915,36000.0
2014-01-08 14:35:00,95.48,95.48,95.37,95.38,34700.0,78.4079,78.4079,78.3176,78.3258,34700.0
2014-01-08 14:40:00,95.39,95.43,95.38,95.42,22700.0,78.334,78.3668,78.3258,78.3586,22700.0
2014-01-08 14:45:00,95.42,95.43,95.36,95.36,22600.0,78.3586,78.3668,78.3093,78.3093,22600.0
2014-01-08 14:50:00,95.38,95.45,95.38,95.4,89500.0,78.3258,78.3833,78.3258,78.3422,89500.0
2014-01-08 14:55:00,95.41,95.42,95.36,95.41,78100.0,78.3504,78.3586,78.3093,78.3504,78100.0
2014-01-08 15:00:00,95.39,95.43,95.39,95.43,24900.0,78.334,78.3668,78.334,78.3668,24900.0
2014-01-08 15:05:00,95.43,95.43,95.34,95.38,26400.0,78.3668,78.3668,78.2929,78.3258,26400.0
2014-01-08 15:10:00,95.37,95.39,95.35,95.36,31200.0,78.3176,78.334,78.3011,78.3093,31200.0
2014-01-08 15:15:00,95.37,95.38,95.28,95.29,37600.0,78.3176,78.3258,78.2436,78.2519,37600.0
2014-01-08 15:20:00,95.29,95.29,95.23,95.25,49000.0,78.2519,78.2519,78.2026,78.219,49000.0
2014-01-08 15:25:00,95.25,95.26,95.2,95.22,43400.0,78.219,78.2272,78.178,78.1944,43400.0
2014-01-08 15:30:00,95.21,95.28,95.19,95.27,44000.0,78.1862,78.2436,78.1697,78.2354,44000.0
2014-01-08 15:35:00,95.28,95.35,95.26,95.34,37600.0,78.2436,78.3011,78.2272,78.2929,37600.0
2014-01-08 15:40:00,95.35,95.38,95.3,95.37,32700.0,78.3011,78.3258,78.2601,78.3176,32700.0
2014-01-08 15:45:00,95.38,95.49,95.38,95.48,66200.0,78.3258,78.4161,78.3258,78.4079,66200.0
2014-01-08 15:50:00,95.48,95.51,95.44,95.46,33000.0,78.4079,78.4325,78.375,78.3915,33000.0
2014-01-08 15:55:00,95.46,95.5,95.44,95.48,36300.0,78.3915,78.4243,78.375,78.4079,36300.0
2014-01-09 09:30:00,95.83,95.83,95.71,95.76,67600.0,78.6953,78.6953,78.5968,78.6378,67600.0
2014-01-09 09:35:00,95.78,95.82,95.71,95.75,39400.0,78.6542,78.6871,78.5968,78.6296,39400.0
2014-01-09 09:40:00,95.73,95.75,95.63,95.68,27000.0,78.6132,78.6296,78.5311,78.5721,27000.0
2014-01-09 09:45:00,95.68,95.73,95.63,95.69,25500.0,78.5721,78.6132,78.5311,78.5803,25500.0
2014-01-09 09:50:00,95.71,95.71,95.63,95.69,42900.0,78.5968,78.5968,78.5311,78.5803,42900.0
2014-01-09 09:55:00,95.68,95.72,95.65,95.72,61400.0,78.5721,78.605,78.5475,78.605,61400.0
2014-01-09 10:00:00,95.75,95.77,95.7,95.72,42300.0,78.6296,78.646,78.5886,78.605,42300.0
2014-01-09 10:05:00,95.71,95.74,95.57,95.58,51800.0,78.5968,78.6214,78.4818,78.49,51800.0
2014-01-09 10:10:00,95.57,95.58,95.51,95.57,31700.0,78.4818,78.49,78.4325,78.4818,31700.0
2014-01-09 10:15:00,95.59,95.59,95.47,95.56,27500.0,78.4982,78.4982,78.3997,78.4736,27500.0
2014-01-09 10:20:00,95.56,95.56,95.47,95.52,29700.0,78.4736,78.4736,78.3997,78.4407,29700.0
2014-01-09 10:25:00,95.52,95.52,95.46,95.5,23400.0,78.4407,78.4407,78.3915,78.4243,23400.0
2014-01-09 10:30:00,95.51,95.53,95.46,95.48,19600.0,78.4325,78.4489,78.3915,78.4079,19600.0
2014-01-09 10:35:00,95.49,95.54,95.47,95.51,21600.0,78.4161,78.4572,78.3997,78.4325,21600.0
2014-01-09 10:40:00,95.5,95.52,95.3,95.31,58100.0,78.4243,78.4407,78.2601,78.2683,58100.0
2014-01-09 10:45:00,95.31,95.32,95.24,95.3,29900.0,78.2683,78.2765,78.2108,78.2601,29900.0
2014-01-09 10:50:00,95.29,95.3,95.2,95.26,39000.0,78.2519,78.2601,78.178,78.2272,39000.0
2014-01-09 10:55:00,95.24,95.27,95.17,95.25,43300.0,78.2108,78.2354,78.1533,78.219,43300.0
2014-01-09 11:00:00,95.24,95.25,95.2,95.22,11400.0,78.2108,78.219,78.178,78.1944,11400.0
2014-01-09 11:05:00,95.2,95.2,95.1,95.14,370800.0,78.178,78.178,78.0958,78.1287,370800.0
2014-01-09 11:10:00,95.15,95.18,95.1,95.14,82100.0,78.1369,78.1615,78.0958,78.1287,82100.0
2014-01-09 11:15:00,95.13,95.21,95.13,95.2,31500.0,78.1205,78.1862,78.1205,78.178,31500.0
2014-01-09 11:20:00,95.2,95.24,95.17,95.23,25700.0,78.178,78.2108,78.1533,78.2026,25700.0
2014-01-09 11:25:00,95.24,95.25,95.2,95.23,32300.0,78.2108,78.219,78.178,78.2026,32300.0
2014-01-09 11:30:00,95.22,95.23,95.17,95.18,174600.0,78.1944,78.2026,78.1533,78.1615,174600.0
2014-01-09 11:35:00,95.18,95.29,95.18,95.29,29200.0,78.1615,78.2519,78.1615,78.2519,29200.0
2014-01-09 11:40:00,95.28,95.3,95.25,95.28,24500.0,78.2436,78.2601,78.219,78.2436,24500.0
2014-01-09 11:45:00,95.27,95.27,95.23,95.26,28200.0,78.2354,78.2354,78.2026,78.2272,28200.0
2014-01-09 11:50:00,95.28,95.28,95.23,95.26,19500.0,78.2436,78.2436,78.2026,78.2272,19500.0
2014-01-09 11:55:00,95.26,95.28,95.24,95.28,16100.0,78.2272,78.2436,78.2108,78.2436,16100.0
2014-01-09 12:00:00,95.28,95.29,95.25,95.29,8800.0,78.2436,78.2519,78.219,78.2519,8800.0
2014-01-09 12:05:00,95.29,95.31,95.27,95.29,10800.0,78.2519,78.2683,78.2354,78.2519,10800.0
2014-01-09 12:10:00,95.28,95.3,95.28,95.29,8200.0,78.2436,78.2601,78.2436,78.2519,8200.0
2014-01-09 12:15:00,95.29,95.3,95.29,95.29,5300.0,78.2519,78.2601,78.2519,78.2519,5300.0
2014-01-09 12:20:00,95.3,95.35,95.29,95.35,8800.0,78.2601,78.3011,78.2519,78.3011,8800.0
2014-01-09 12:25:00,95.35,95.37,95.33,95.35,13200.0,78.3011,78.3176,78.2847,78.3011,13200.0
2014-01-09 12:30:00,95.36,95.47,95.35,95.46,31900.0,78.3093,78.3997,78.3011,78.3915,31900.0
2014-01-09 12:35:00,95.46,95.49,95.45,95.47,40300.0,78.3915,78.4161,78.3833,78.3997,40300.0
2014-01-09 12:40:00,95.48,95.49,95.46,95.46,15400.0,78.4079,78.4161,78.3915,78.3915,15400.0
2014-01-09 12:45:00,95.48,95.49,95.44,95.46,41800.0,78.4079,78.4161,78.375,78.3915,41800.0
2014-01-09 12:50:00,95.46,95.47,95.44,95.45,44600.0,78.3915,78.3997,78.375,78.3833,44600.0
2014-01-09 12:55:00,95.46,95.51,95.46,95.51,26800.0,78.3915,78.4325,78.3915,78.4325,26800.0
2014-01-09 13:00:00,95.51,95.53,95.48,95.48,42700.0,78.4325,78.4489,78.4079,78.4079,42700.0
2014-01-09 13:05:00,95.48,95.51,95.46,95.46,30700.0,78.4079,78.4325,78.3915,78.3915,30700.0
2014-01-09 13:10:00,95.46,95.47,95.44,95.44,13000.0,78.3915,78.3997,78.375,78.375,13000.0
2014-01-09 13:15:00,95.44,95.45,95.42,95.44,18500.0,78.375,78.3833,78.3586,78.375,18500.0
2014-01-09 13:20:00,95.45,95.45,95.42,95.43,16100.0,78.3833,78.3833,78.3586,78.3668,16100.0
2014-01-09 13:25:00,95.43,95.5,95.43,95.46,21200.0,78.3668,78.4243,78.3668,78.3915,21200.0
2014-01-09 13:30:00,95.46,95.49,95.45,95.47,15000.0,78.3915,78.4161,78.3833,78.3997,15000.0
2014-01-09 13:35:00,95.46,95.47,95.38,95.42,41600.0,78.3915,78.3997,78.3258,78.3586,41600.0
2014-01-09 13:40:00,95.42,95.44,95.4,95.41,18100.0,78.3586,78.375,78.3422,78.3504,18100.0
2014-01-09 13:45:00,95.4,95.4,95.37,95.37,23300.0,78.3422,78.3422,78.3176,78.3176,23300.0
2014-01-09 13:50:00,95.38,95.4,95.34,95.34,6200.0,78.3258,78.3422,78.2929,78.2929,6200.0
2014-01-09 13:55:00,95.35,95.37,95.33,95.34,5800.0,78.3011,78.3176,78.2847,78.2929,5800.0
2014-01-09 14:00:00,95.34,95.34,95.21,95.21,31300.0,78.2929,78.2929,78.1862,78.1862,31300.0
2014-01-09 14:05:00,95.2,95.25,95.19,95.24,45800.0,78.178,78.219,78.1697,78.2108,45800.0
2014-01-09 14:10:00,95.24,95.29,95.23,95.29,64500.0,78.2108,78.2519,78.2026,78.2519,64500.0
2014-01-09 14:15:00,95.28,95.3,95.24,95.25,116900.0,78.2436,78.2601,78.2108,78.219,116900.0
2014-01-09 14:20:00,95.26,95.32,95.23,95.29,13600.0,78.2272,78.2765,78.2026,78.2519,13600.0
2014-01-09 14:25:00,95.29,95.3,95.27,95.3,11000.0,78.2519,78.2601,78.2354,78.2601,11000.0
2014-01-09 14:30:00,95.29,95.3,95.26,95.27,12600.0,78.2519,78.2601,78.2272,78.2354,12600.0
2014-01-09 14:35:00,95.26,95.27,95.23,95.25,17400.0,78.2272,78.2354,78.2026,78.219,17400.0
2014-01-09 14:40:00,95.25,95.39,95.25,95.39,16500.0,78.219,78.334,78.219,78.334,16500.0
2014-01-09 14:45:00,95.39,95.42,95.39,95.42,24500.0,78.334,78.3586,78.334,78.3586,24500.0
2014-01-09 14:50:00,95.42,95.47,95.4,95.45,39800.0,78.3586,78.3997,78.3422,78.3833,39800.0
2014-01-09 14:55:00,95.45,95.46,95.4,95.4,17700.0,78.3833,78.3915,78.3422,78.3422,17700.0
2014-01-09 15:00:00,95.42,95.44,95.39,95.4,34200.0,78.3586,78.375,78.334,78.3422,34200.0
2014-01-09 15:05:00,95.41,95.47,95.39,95.43,40300.0,78.3504,78.3997,78.334,78.3668,40300.0
2014-01-09 15:10:00,95.43,95.5,95.42,95.49,23100.0,78.3668,78.4243,78.3586,78.4161,23100.0
2014-01-09 15:15:00,95.49,95.55,95.48,95.52,51700.0,78.4161,78.4654,78.4079,78.4407,51700.0
2014-01-09 15:20:00,95.51,95.56,95.5,95.51,24000.0,78.4325,78.4736,78.4243,78.4325,24000.0
2014-01-09 15:25:00,95.52,95.56,95.5,95.53,42100.0,78.4407,78.4736,78.4243,78.4489,42100.0
2014-01-09 15:30:00,95.54,95.56,95.49,95.51,24600.0,78.4572,78.4736,78.4161,78.4325,24600.0
2014-01-09 15:35:00,95.51,95.52,95.45,95.49,74300.0,78.4325,78.4407,78.3833,78.4161,74300.0
2014-01-09 15:40:00,95.5,95.55,95.5,95.54,79700.0,78.4243,78.4654,78.4243,78.4572,79700.0
2014-01-09 15:45:00,95.55,95.55,95.5,95.54,33200.0,78.4654,78.4654,78.4243,78.4572,33200.0
2014-01-09 15:50:00,95.54,95.58,95.49,95.51,60100.0,78.4572,78.49,78.4161,78.4325,60100.0
2014-01-09 15:55:00,95.51,95.55,95.51,95.54,51400.0,78.4325,78.4654,78.4325,78.4572,51400.0
2014-01-10 09:30:00,95.78,95.87,95.66,95.68,79000.0,78.6542,78.7282,78.5557,78.5721,79000.0
2014-01-10 09:35:00,95.67,95.77,95.65,95.76,39700.0,78.5639,78.646,78.5475,78.6378,39700.0
2014-01-10 09:40:00,95.76,95.78,95.64,95.64,29800.0,78.6378,78.6542,78.5393,78.5393,29800.0
2014-01-10 09:45:00,95.64,95.67,95.6,95.66,31800.0,78.5393,78.5639,78.5064,78.5557,31800.0
2014-01-10 09:50:00,95.65,95.76,95.63,95.64,53200.0,78.5475,78.6378,78.5311,78.5393,53200.0
2014-01-10 09:55:00,95.66,95.69,95.6,95.61,21800.0,78.5557,78.5803,78.5064,78.5146,21800.0
2014-01-10 10:00:00,95.6,95.6,95.4,95.44,32200.0,78.5064,78.5064,78.3422,78.375,32200.0
2014-01-10 10:05:00,95.45,95.45,95.31,95.41,26800.0,78.3833,78.3833,78.2683,78.3504,26800.0
2014-01-10 10:10:00,95.42,95.42,95.34,95.42,35000.0,78.3586,78.3586,78.2929,78.3586,35000.0
2014-01-10 10:15:00,95.41,95.53,95.37,95.51,96700.0,78.3504,78.4489,78.3176,78.4325,96700.0
2014-01-10 10:20:00,95.51,95.56,95.5,95.54,23800.0,78.4325,78.4736,78.4243,78.4572,23800.0
2014-01-10 10:25:00,95.53,95.59,95.51,95.55,59600.0,78.4489,78.4982,78.4325,78.4654,59600.0
2014-01-10 10:30:00,95.56,95.57,95.48,95.48,32100.0,78.4736,78.4818,78.4079,78.4079,32100.0
2014-01-10 10:35:00,95.49,95.5,95.42,95.44,20200.0,78.4161,78.4243,78.3586,78.375,20200.0
2014-01-10 10:40:00,95.41,95.47,95.4,95.47,15200.0,78.3504,78.3997,78.3422,78.3997,15200.0
2014-01-10 10:45:00,95.44,95.53,95.44,95.5,43900.0,78.375,78.4489,78.375,78.4243,43900.0
2014-01-10 10:50:00,95.51,95.57,95.51,95.52,31700.0,78.4325,78.4818,78.4325,78.4407,31700.0
2014-01-10 10:55:00,95.51,95.58,95.5,95.56,47600.0,78.4325,78.49,78.4243,78.4736,47600.0
2014-01-10 11:00:00,95.57,95.59,95.55,95.56,20800.0,78.4818,78.4982,78.4654,78.4736,20800.0
2014-01-10 11:05:00,95.51,95.53,95.48,95.53,7100.0,78.4325,78.4489,78.4079,78.4489,7100.0
2014-01-10 11:10:00,95.51,95.55,95.49,95.49,11100.0,78.4325,78.4654,78.4161,78.4161,11100.0
2014-01-10 11:15:00,95.48,95.49,95.44,95.45,11100.0,78.4079,78.4161,78.375,78.3833,11100.0
2014-01-10 11:20:00,95.45,95.45,95.37,95.42,24500.0,78.3833,78.3833,78.3176,78.3586,24500.0
2014-01-10 11:25:00,95.4,95.43,95.4,95.42,36900.0,78.3422,78.3668,78.3422,78.3586,36900.0
2014-01-10 11:30:00,95.41,95.42,95.31,95.33,42700.0,78.3504,78.3586,78.2683,78.2847,42700.0
2014-01-10 11:35:00,95.32,95.42,95.3,95.39,33800.0,78.2765,78.3586,78.2601,78.334,33800.0
2014-01-10 11:40:00,95.4,95.42,95.37,95.39,9100.0,78.3422,78.3586,78.3176,78.334,9100.0
2014-01-10 11:45:00,95.37,95.43,95.34,95.4,24600.0,78.3176,78.3668,78.2929,78.3422,24600.0
2014-01-10 11:50:00,95.4,95.4,95.35,95.37,14700.0,78.3422,78.3422,78.3011,78.3176,14700.0
2014-01-10 11:55:00,95.38,95.4,95.33,95.4,20200.0,78.3258,78.3422,78.2847,78.3422,20200.0
2014-01-10 12:00:00,95.39,95.4,95.34,95.39,16300.0,78.334,78.3422,78.2929,78.334,16300.0
2014-01-10 12:05:00,95.37,95.44,95.35,95.44,18700.0,78.3176,78.375,78.3011,78.375,18700.0
2014-01-10 12:10:00,95.44,95.46,95.4,95.45,18500.0,78.375,78.3915,78.3422,78.3833,18500.0
2014-01-10 12:15:00,95.46,95.55,95.46,95.51,81900.0,78.3915,78.4654,78.3915,78.4325,81900.0
2014-01-10 12:20:00,95.5,95.51,95.5,95.5,7700.0,78.4243,78.4325,78.4243,78.4243,7700.0
2014-01-10 12:25:00,95.51,95.53,95.5,95.51,12300.0,78.4325,78.4489,78.4243,78.4325,12300.0
2014-01-10 12:30:00,95.51,95.54,95.5,95.54,10100.0,78.4325,78.4572,78.4243,78.4572,10100.0
2014-01-10 12:35:00,95.53,95.55,95.53,95.53,5100.0,78.4489,78.4654,78.4489,78.4489,5100.0
2014-01-10 12:40:00,95.54,95.67,95.54,95.64,103100.0,78.4572,78.5639,78.4572,78.5393,103100.0
2014-01-10 12:45:00,95.64,95.64,95.63,95.63,6000.0,78.5393,78.5393,78.5311,78.5311,6000.0
2014-01-10 12:50:00,95.64,95.64,95.53,95.55,40000.0,78.5393,78.5393,78.4489,78.4654,40000.0
2014-01-10 12:55:00,95.56,95.57,95.53,95.53,16600.0,78.4736,78.4818,78.4489,78.4489,16600.0
2014-01-10 13:00:00,95.55,95.55,95.51,95.54,13100.0,78.4654,78.4654,78.4325,78.4572,13100.0
2014-01-10 13:05:00,95.54,95.58,95.53,95.58,6900.0,78.4572,78.49,78.4489,78.49,6900.0
2014-01-10 13:10:00,95.59,95.6,95.57,95.6,16300.0,78.4982,78.5064,78.4818,78.5064,16300.0
2014-01-10 13:15:00,95.6,95.61,95.58,95.61,21100.0,78.5064,78.5146,78.49,78.5146,21100.0
2014-01-10 13:20:00,95.61,95.62,95.58,95.59,15900.0,78.5146,78.5229,78.49,78.4982,15900.0
2014-01-10 13:25:00,95.59,95.63,95.59,95.61,17600.0,78.4982,78.5311,78.4982,78.5146,17600.0
2014-01-10 13:30:00,95.61,95.62,95.58,95.6,18500.0,78.5146,78.5229,78.49,78.5064,18500.0
2014-01-10 13:35:00,95.6,95.62,95.59,95.62,15300.0,78.5064,78.5229,78.4982,78.5229,15300.0
2014-01-10 13:40:00,95.64,95.67,95.63,95.66,41900.0,78.5393,78.5639,78.5311,78.5557,41900.0
2014-01-10 13:45:00,95.66,95.66,95.63,95.64,9500.0,78.5557,78.5557,78.5311,78.5393,9500.0
2014-01-10 13:50:00,95.65,95.67,95.62,95.62,27200.0,78.5475,78.5639,78.5229,78.5229,27200.0
2014-01-10 13:55:00,95.63,95.63,95.51,95.52,39500.0,78.5311,78.5311,78.4325,78.4407,39500.0
2014-01-10 14:00:00,95.53,95.56,95.52,95.55,10500.0,78.4489,78.4736,78.4407,78.4654,10500.0
2014-01-10 14:05:00,95.55,95.59,95.54,95.59,60000.0,78.4654,78.4982,78.4572,78.4982,60000.0
2014-01-10 14:10:00,95.58,95.6,95.56,95.56,38500.0,78.49,78.5064,78.4736,78.4736,38500.0
2014-01-10 14:15:00,95.58,95.59,95.57,95.59,105200.0,78.49,78.4982,78.4818,78.4982,105200.0
2014-01-10 14:20:00,95.58,95.61,95.56,95.56,45900.0,78.49,78.5146,78.4736,78.4736,45900.0
2014-01-10 14:25:00,95.56,95.58,95.54,95.54,19500.0,78.4736,78.49,78.4572,78.4572,19500.0
2014-01-10 14:30:00,95.54,95.6,95.54,95.6,36800.0,78.4572,78.5064,78.4572,78.5064,36800.0
2014-01-10 14:35:00,95.6,95.6,95.57,95.59,20900.0,78.5064,78.5064,78.4818,78.4982,20900.0
2014-01-10 14:40:00,95.59,95.61,95.57,95.57,51800.0,78.4982,78.5146,78.4818,78.4818,51800.0
2014-01-10 14:45:00,95.57,95.61,95.56,95.56,84200.0,78.4818,78.5146,78.4736,78.4736,84200.0
2014-01-10 14:50:00,95.55,95.58,95.54,95.58,25900.0,78.4654,78.49,78.4572,78.49,25900.0
2014-01-10 14:55:00,95.57,95.59,95.56,95.59,56300.0,78.4818,78.4982,78.4736,78.4982,56300.0
2014-01-10 15:00:00,95.59,95.67,95.59,95.65,68000.0,78.4982,78.5639,78.4982,78.5475,68000.0
2014-01-10 15:05:00,95.66,95.71,95.65,95.69,57800.0,78.5557,78.5968,78.5475,78.5803,57800.0
2014-01-10 15:10:00,95.68,95.75,95.67,95.75,71800.0,78.5721,78.6296,78.5639,78.6296,71800.0
2014-01-10 15:15:00,95.75,95.77,95.74,95.75,29100.0,78.6296,78.646,78.6214,78.6296,29100.0
2014-01-10 15:20:00,95.75,95.77,95.74,95.74,65000.0,78.6296,78.646,78.6214,78.6214,65000.0
2014-01-10 15:25:00,95.75,95.78,95.74,95.76,20200.0,78.6296,78.6542,78.6214,78.6378,20200.0
2014-01-10 15:30:00,95.78,95.84,95.78,95.81,71900.0,78.6542,78.7035,78.6542,78.6789,71900.0
2014-01-10 15:35:00,95.81,95.83,95.79,95.82,39400.0,78.6789,78.6953,78.6625,78.6871,39400.0
2014-01-10 15:40:00,95.81,95.85,95.79,95.82,38500.0,78.6789,78.7117,78.6625,78.6871,38500.0
2014-01-10 15:45:00,95.81,95.81,95.75,95.75,38000.0,78.6789,78.6789,78.6296,78.6296,38000.0
2014-01-10 15:50:00,95.75,95.79,95.75,95.76,64100.0,78.6296,78.6625,78.6296,78.6378,64100.0
2014-01-10 15:55:00,95.76,95.84,95.75,95.84,53200.0,78.6378,78.7035,78.6296,78.7035,53200.0
2014-01-13 09:30:00,95.73,95.83,95.66,95.8,142800.0,78.6132,78.6953,78.5557,78.6707,142800.0
2014-01-13 09:35:00,95.79,95.81,95.72,95.72,46200.0,78.6625,78.6789,78.605,78.605,46200.0
2014-01-13 09:40:00,95.73,95.74,95.66,95.72,24200.0,78.6132,78.6214,78.5557,78.605,24200.0
2014-01-13 09:45:00,95.73,95.75,95.63,95.73,21800.0,78.6132,78.6296,78.5311,78.6132,21800.0
2014-01-13 09:50:00,95.73,95.73,95.65,95.7,22200.0,78.6132,78.6132,78.5475,78.5886,22200.0
2014-01-13 09:55:00,95.7,95.73,95.65,95.65,35200.0,78.5886,78.6132,78.5475,78.5475,35200.0
2014-01-13 10:00:00,95.68,95.78,95.68,95.71,28000.0,78.5721,78.6542,78.5721,78.5968,28000.0
2014-01-13 10:05:00,95.73,95.83,95.73,95.81,38000.0,78.6132,78.6953,78.6132,78.6789,38000.0
2014-01-13 10:10:00,95.8,95.84,95.78,95.79,15200.0,78.6707,78.7035,78.6542,78.6625,15200.0
2014-01-13 10:15:00,95.8,95.8,95.74,95.77,16900.0,78.6707,78.6707,78.6214,78.646,16900.0
2014-01-13 10:20:00,95.77,95.84,95.75,95.82,47400.0,78.646,78.7035,78.6296,78.6871,47400.0
2014-01-13 10:25:00,95.82,95.86,95.77,95.85,38600.0,78.6871,78.7199,78.646,78.7117,38600.0
2014-01-13 10:30:00,95.85,95.88,95.83,95.83,27400.0,78.7117,78.7364,78.6953,78.6953,27400.0
2014-01-13 10:35:00,95.84,95.88,95.84,95.85,29300.0,78.7035,78.7364,78.7035,78.7117,29300.0
2014-01-13 10:40:00,95.86,95.86,95.82,95.83,36400.0,78.7199,78.7199,78.6871,78.6953,36400.0
2014-01-13 10:45:00,95.82,95.86,95.82,95.84,27100.0,78.6871,78.7199,78.6871,78.7035,27100.0
2014-01-13 10:50:00,95.85,95.86,95.82,95.83,12600.0,78.7117,78.7199,78.6871,78.6953,12600.0
2014-01-13 10:55:00,95.83,95.83,95.8,95.8,12800.0,78.6953,78.6953,78.6707,78.6707,12800.0
2014-01-13 11:00:00,95.81,95.81,95.74,95.75,27000.0,78.6789,78.6789,78.6214,78.6296,27000.0
2014-01-13 11:05:00,95.75,95.76,95.69,95.71,37500.0,78.6296,78.6378,78.5803,78.5968,37500.0
2014-01-13 11:10:00,95.7,95.77,95.69,95.75,20100.0,78.5886,78.646,78.5803,78.6296,20100.0
2014-01-13 11:15:00,95.75,95.76,95.7,95.73,29400.0,78.6296,78.6378,78.5886,78.6132,29400.0
2014-01-13 11:20:00,95.72,95.74,95.7,95.72,27900.0,78.605,78.6214,78.5886,78.605,27900.0
2014-01-13 11:25:00,95.73,95.74,95.72,95.74,20000.0,78.6132,78.6214,78.605,78.6214,20000.0
2014-01-13 11:30:00,95.74,95.76,95.72,95.75,33600.0,78.6214,78.6378,78.605,78.6296,33600.0
2014-01-13 11:35:00,95.75,95.8,95.75,95.79,58600.0,78.6296,78.6707,78.6296,78.6625,58600.0
2014-01-13 11:40:00,95.8,95.82,95.78,95.78,41900.0,78.6707,78.6871,78.6542,78.6542,41900.0
2014-01-13 11:45:00,95.78,95.79,95.76,95.79,24200.0,78.6542,78.6625,78.6378,78.6625,24200.0
2014-01-13 11:50:00,95.79,95.79,95.75,95.77,57300.0,78.6625,78.6625,78.6296,78.646,57300.0
2014-01-13 11:55:00,95.78,95.79,95.75,95.78,50400.0,78.6542,78.6625,78.6296,78.6542,50400.0
2014-01-13 12:00:00,95.78,95.78,95.66,95.67,40800.0,78.6542,78.6542,78.5557,78.5639,40800.0
2014-01-13 12:05:00,95.66,95.68,95.65,95.67,12500.0,78.5557,78.5721,78.5475,78.5639,12500.0
2014-01-13 12:10:00,95.68,95.68,95.65,95.67,33700.0,78.5721,78.5721,78.5475,78.5639,33700.0
2014-01-13 12:15:00,95.67,95.7,95.67,95.68,22300.0,78.5639,78.5886,78.5639,78.5721,22300.0
2014-01-13 12:20:00,95.68,95.7,95.64,95.64,9500.0,78.5721,78.5886,78.5393,78.5393,9500.0
2014-01-13 12:25:00,95.65,95.65,95.49,95.5,53600.0,78.5475,78.5475,78.4161,78.4243,53600.0
2014-01-13 12:30:00,95.5,95.5,95.42,95.46,42300.0,78.4243,78.4243,78.3586,78.3915,42300.0
2014-01-13 12:35:00,95.45,95.46,95.41,95.43,21300.0,78.3833,78.3915,78.3504,78.3668,21300.0
2014-01-13 12:40:00,95.44,95.47,95.43,95.45,13400.0,78.375,78.3997,78.3668,78.3833,13400.0
2014-01-13 12:45:00,95.45,95.45,95.4,95.42,28300.0,78.3833,78.3833,78.3422,78.3586,28300.0
2014-01-13 12:50:00,95.4,95.43,95.37,95.38,30800.0,78.3422,78.3668,78.3176,78.3258,30800.0
2014-01-13 12:55:00,95.38,95.38,95.26,95.26,421400.0,78.3258,78.3258,78.2272,78.2272,421400.0
2014-01-13 13:00:00,95.25,95.25,95.16,95.19,57800.0,78.219,78.219,78.1451,78.1697,57800.0
2014-01-13 13:05:00,95.18,95.29,95.18,95.27,16600.0,78.1615,78.2519,78.1615,78.2354,16600.0
2014-01-13 13:10:00,95.26,95.29,95.19,95.21,42500.0,78.2272,78.2519,78.1697,78.1862,42500.0
2014-01-13 13:15:00,95.2,95.2,95.09,95.11,52300.0,78.178,78.178,78.0876,78.104,52300.0
2014-01-13 13:20:00,95.12,95.22,95.11,95.2,13000.0,78.1123,78.1944,78.104,78.178,13000.0
2014-01-13 13:25:00,95.19,95.24,95.16,95.2,168600.0,78.1697,78.2108,78.1451,78.178,168600.0
2014-01-13 13:30:00,95.2,95.2,95.11,95.14,131600.0,78.178,78.178,78.104,78.1287,131600.0
2014-01-13 13:35:00,95.15,95.21,95.15,95.17,30300.0,78.1369,78.1862,78.1369,78.1533,30300.0
2014-01-13 13:40:00,95.17,95.17,95.13,95.15,18600.0,78.1533,78.1533,78.1205,78.1369,18600.0
2014-01-13 13:45:00,95.14,95.14,95.03,95.1,50500.0,78.1287,78.1287,78.0383,78.0958,50500.0
2014-01-13 13:50:00,95.09,95.11,95.07,95.08,32900.0,78.0876,78.104,78.0712,78.0794,32900.0
2014-01-13 13:55:00,95.09,95.15,95.07,95.13,37500.0,78.0876,78.1369,78.0712,78.1205,37500.0
2014-01-13 14:00:00,95.13,95.15,95.06,95.06,193300.0,78.1205,78.1369,78.063,78.063,193300.0
2014-01-13 14:05:00,95.06,95.1,95.04,95.09,38800.0,78.063,78.0958,78.0466,78.0876,38800.0
2014-01-13 14:10:00,95.11,95.12,95.04,95.09,34400.0,78.104,78.1123,78.0466,78.0876,34400.0
2014-01-13 14:15:00,95.08,95.08,94.97,94.99,87900.0,78.0794,78.0794,77.9891,78.0055,87900.0
2014-01-13 14:20:00,94.99,95.04,94.91,94.94,49700.0,78.0055,78.0466,77.9398,77.9644,49700.0
2014-01-13 14:25:00,94.94,94.98,94.93,94.97,45700.0,77.9644,77.9973,77.9562,77.9891,45700.0
2014-01-13 14:30:00,94.95,94.97,94.88,94.91,40600.0,77.9727,77.9891,77.9152,77.9398,40600.0
2014-01-13 14:35:00,94.91,94.94,94.86,94.89,40600.0,77.9398,77.9644,77.8987,77.9234,40600.0
2014-01-13 14:40:00,94.9,94.93,94.89,94.89,27900.0,77.9316,77.9562,77.9234,77.9234,27900.0
2014-01-13 14:45:00,94.9,94.91,94.8,94.82,65500.0,77.9316,77.9398,77.8495,77.8659,65500.0
2014-01-13 14:50:00,94.81,94.82,94.71,94.8,70100.0,77.8577,77.8659,77.7756,77.8495,70100.0
2014-01-13 14:55:00,94.8,94.83,94.74,94.79,50900.0,77.8495,77.8741,77.8002,77.8413,50900.0
2014-01-13 15:00:00,94.78,94.78,94.6,94.63,66500.0,77.833,77.833,77.6852,77.7099,66500.0
2014-01-13 15:05:00,94.63,94.64,94.48,94.56,82100.0,77.7099,77.7181,77.5867,77.6524,82100.0
2014-01-13 15:10:00,94.55,94.62,94.52,94.58,80200.0,77.6442,77.7017,77.6195,77.6688,80200.0
2014-01-13 15:15:00,94.58,94.63,94.56,94.63,95100.0,77.6688,77.7099,77.6524,77.7099,95100.0
2014-01-13 15:20:00,94.63,94.63,94.54,94.54,49800.0,77.7099,77.7099,77.636,77.636,49800.0
2014-01-13 15:25:00,94.54,94.62,94.52,94.58,26700.0,77.636,77.7017,77.6195,77.6688,26700.0
2014-01-13 15:30:00,94.6,94.6,94.49,94.49,36900.0,77.6852,77.6852,77.5949,77.5949,36900.0
2014-01-13 15:35:00,94.5,94.52,94.45,94.51,185400.0,77.6031,77.6195,77.5621,77.6113,185400.0
2014-01-13 15:40:00,94.5,94.5,94.39,94.42,87000.0,77.6031,77.6031,77.5128,77.5374,87000.0
2014-01-13 15:45:00,94.43,94.55,94.39,94.52,77800.0,77.5456,77.6442,77.5128,77.6195,77800.0
2014-01-13 15:50:00,94.53,94.6,94.51,94.59,41100.0,77.6278,77.6852,77.6113,77.677,41100.0
2014-01-13 15:55:00,94.59,94.61,94.55,94.61,52100.0,77.677,77.6934,77.6442,77.6934,52100.0
2014-01-14 09:30:00,94.93,95.08,94.93,95.0,115300.0,77.9562,78.0794,77.9562,78.0137,115300.0
2014-01-14 09:35:00,95.0,95.07,94.93,94.93,44500.0,78.0137,78.0712,77.9562,77.9562,44500.0
2014-01-14 09:40:00,94.93,94.94,94.82,94.89,50000.0,77.9562,77.9644,77.8659,77.9234,50000.0
2014-01-14 09:45:00,94.89,94.89,94.77,94.8,34800.0,77.9234,77.9234,77.8248,77.8495,34800.0
2014-01-14 09:50:00,94.82,94.83,94.75,94.81,20900.0,77.8659,77.8741,77.8084,77.8577,20900.0
2014-01-14 09:55:00,94.81,94.9,94.73,94.85,48900.0,77.8577,77.9316,77.792,77.8905,48900.0
2014-01-14 10:00:00,94.85,95.01,94.85,94.92,31300.0,77.8905,78.0219,77.8905,77.948,31300.0
2014-01-14 10:05:00,94.93,95.06,94.89,95.03,62800.0,77.9562,78.063,77.9234,78.0383,62800.0
2014-01-14 10:10:00,95.03,95.08,95.01,95.02,29100.0,78.0383,78.0794,78.0219,78.0301,29100.0
2014-01-14 10:15:00,95.01,95.08,95.01,95.08,26900.0,78.0219,78.0794,78.0219,78.0794,26900.0
2014-01-14 10:20:00,95.09,95.11,95.01,95.02,22200.0,78.0876,78.104,78.0219,78.0301,22200.0
2014-01-14 10:25:00,95.03,95.06,95.02,95.06,18300.0,78.0383,78.063,78.0301,78.063,18300.0
2014-01-14 10:30:00,95.06,95.12,95.06,95.11,53300.0,78.063,78.1123,78.063,78.104,53300.0
2014-01-14 10:35:00,95.12,95.12,95.04,95.04,23000.0,78.1123,78.1123,78.0466,78.0466,23000.0
2014-01-14 10:40:00,95.05,95.17,95.05,95.15,18800.0,78.0548,78.1533,78.0548,78.1369,18800.0
2014-01-14 10:45:00,95.15,95.19,95.11,95.11,11100.0,78.1369,78.1697,78.104,78.104,11100.0
2014-01-14 10:50:00,95.12,95.13,95.11,95.13,15300.0,78.1123,78.1205,78.104,78.1205,15300.0
2014-01-14 10:55:00,95.13,95.28,95.12,95.24,20300.0,78.1205,78.2436,78.1123,78.2108,20300.0
2014-01-14 11:00:00,95.25,95.31,95.25,95.27,19400.0,78.219,78.2683,78.219,78.2354,19400.0
2014-01-14 11:05:00,95.27,95.27,95.21,95.21,51100.0,78.2354,78.2354,78.1862,78.1862,51100.0
2014-01-14 11:10:00,95.21,95.25,95.2,95.24,65200.0,78.1862,78.219,78.178,78.2108,65200.0
2014-01-14 11:15:00,95.23,95.41,95.23,95.41,25900.0,78.2026,78.3504,78.2026,78.3504,25900.0
2014-01-14 11:20:00,95.41,95.43,95.36,95.36,28900.0,78.3504,78.3668,78.3093,78.3093,28900.0
2014-01-14 11:25:00,95.35,95.38,95.32,95.34,22800.0,78.3011,78.3258,78.2765,78.2929,22800.0
2014-01-14 11:30:00,95.34,95.39,95.34,95.35,32200.0,78.2929,78.334,78.2929,78.3011,32200.0
2014-01-14 11:35:00,95.34,95.35,95.3,95.32,18000.0,78.2929,78.3011,78.2601,78.2765,18000.0
2014-01-14 11:40:00,95.33,95.35,95.32,95.32,7300.0,78.2847,78.3011,78.2765,78.2765,7300.0
2014-01-14 11:45:00,95.32,95.36,95.32,95.33,8000.0,78.2765,78.3093,78.2765,78.2847,8000.0
2014-01-14 11:50:00,95.33,95.35,95.31,95.33,45500.0,78.2847,78.3011,78.2683,78.2847,45500.0
2014-01-14 11:55:00,95.31,95.37,95.31,95.37,19100.0,78.2683,78.3176,78.2683,78.3176,19100.0
2014-01-14 12:00:00,95.37,95.39,95.36,95.39,18400.0,78.3176,78.334,78.3093,78.334,18400.0
2014-01-14 12:05:00,95.39,95.4,95.35,95.37,17800.0,78.334,78.3422,78.3011,78.3176,17800.0
2014-01-14 12:10:00,95.38,95.4,95.37,95.4,5500.0,78.3258,78.3422,78.3176,78.3422,5500.0
2014-01-14 12:15:00,95.39,95.46,95.39,95.45,15400.0,78.334,78.3915,78.334,78.3833,15400.0
2014-01-14 12:20:00,95.45,95.54,95.43,95.51,115100.0,78.3833,78.4572,78.3668,78.4325,115100.0
2014-01-14 12:25:00,95.5,95.54,95.48,95.51,51200.0,78.4243,78.4572,78.4079,78.4325,51200.0
2014-01-14 12:30:00,95.53,95.54,95.46,95.48,47300.0,78.4489,78.4572,78.3915,78.4079,47300.0
2014-01-14 12:35:00,95.48,95.53,95.48,95.53,30200.0,78.4079,78.4489,78.4079,78.4489,30200.0
2014-01-14 12:40:00,95.54,95.6,95.53,95.56,40900.0,78.4572,78.5064,78.4489,78.4736,40900.0
2014-01-14 12:45:00,95.56,95.56,95.52,95.53,19100.0,78.4736,78.4736,78.4407,78.4489,19100.0
2014-01-14 12:50:00,95.53,95.53,95.48,95.49,16900.0,78.4489,78.4489,78.4079,78.4161,16900.0
2014-01-14 12:55:00,95.5,95.51,95.48,95.49,11000.0,78.4243,78.4325,78.4079,78.4161,11000.0
2014-01-14 13:00:00,95.49,95.53,95.45,95.47,30200.0,78.4161,78.4489,78.3833,78.3997,30200.0
2014-01-14 13:05:00,95.46,95.49,95.45,95.48,6700.0,78.3915,78.4161,78.3833,78.4079,6700.0
2014-01-14 13:10:00,95.48,95.51,95.45,95.5,52700.0,78.4079,78.4325,78.3833,78.4243,52700.0
2014-01-14 13:15:00,95.51,95.57,95.5,95.53,19200.0,78.4325,78.4818,78.4243,78.4489,19200.0
2014-01-14 13:20:00,95.52,95.53,95.49,95.53,11000.0,78.4407,78.4489,78.4161,78.4489,11000.0
2014-01-14 13:25:00,95.51,95.51,95.49,95.5,19400.0,78.4325,78.4325,78.4161,78.4243,19400.0
2014-01-14 13:30:00,95.49,95.52,95.48,95.52,16500.0,78.4161,78.4407,78.4079,78.4407,16500.0
2014-01-14 13:35:00,95.53,95.62,95.51,95.58,44300.0,78.4489,78.5229,78.4325,78.49,44300.0
2014-01-14 13:40:00,95.59,95.61,95.54,95.54,22900.0,78.4982,78.5146,78.4572,78.4572,22900.0
2014-01-14 13:45:00,95.53,95.54,95.45,95.46,29300.0,78.4489,78.4572,78.3833,78.3915,29300.0
2014-01-14 13:50:00,95.47,95.5,95.47,95.47,9200.0,78.3997,78.4243,78.3997,78.3997,9200.0
2014-01-14 13:55:00,95.48,95.51,95.47,95.5,17600.0,78.4079,78.4325,78.3997,78.4243,17600.0
2014-01-14 14:00:00,95.51,95.53,95.44,95.47,34700.0,78.4325,78.4489,78.375,78.3997,34700.0
2014-01-14 14:05:00,95.48,95.5,95.46,95.47,10500.0,78.4079,78.4243,78.3915,78.3997,10500.0
2014-01-14 14:10:00,95.46,95.49,95.43,95.44,23800.0,78.3915,78.4161,78.3668,78.375,23800.0
2014-01-14 14:15:00,95.44,95.48,95.42,95.44,25300.0,78.375,78.4079,78.3586,78.375,25300.0
2014-01-14 14:20:00,95.45,95.47,95.44,95.46,20900.0,78.3833,78.3997,78.375,78.3915,20900.0
2014-01-14 14:25:00,95.48,95.55,95.48,95.55,21000.0,78.4079,78.4654,78.4079,78.4654,21000.0
2014-01-14 14:30:00,95.56,95.59,95.55,95.58,28900.0,78.4736,78.4982,78.4654,78.49,28900.0
2014-01-14 14:35:00,95.58,95.59,95.56,95.59,13100.0,78.49,78.4982,78.4736,78.4982,13100.0
2014-01-14 14:40:00,95.6,95.6,95.54,95.56,40600.0,78.5064,78.5064,78.4572,78.4736,40600.0
2014-01-14 14:45:00,95.56,95.62,95.56,95.61,29100.0,78.4736,78.5229,78.4736,78.5146,29100.0
2014-01-14 14:50:00,95.61,95.63,95.59,95.61,14200.0,78.5146,78.5311,78.4982,78.5146,14200.0
2014-01-14 14:55:00,95.6,95.61,95.52,95.55,32400.0,78.5064,78.5146,78.4407,78.4654,32400.0
2014-01-14 15:00:00,95.55,95.59,95.54,95.59,90400.0,78.4654,78.4982,78.4572,78.4982,90400.0
2014-01-14 15:05:00,95.58,95.59,95.56,95.59,24100.0,78.49,78.4982,78.4736,78.4982,24100.0
2014-01-14 15:10:00,95.59,95.6,95.57,95.59,19300.0,78.4982,78.5064,78.4818,78.4982,19300.0
2014-01-14 15:15:00,95.59,95.68,95.59,95.66,32300.0,78.4982,78.5721,78.4982,78.5557,32300.0
2014-01-14 15:20:00,95.66,95.71,95.64,95.71,37700.0,78.5557,78.5968,78.5393,78.5968,37700.0
2014-01-14 15:25:00,95.71,95.72,95.66,95.7,50200.0,78.5968,78.605,78.5557,78.5886,50200.0
2014-01-14 15:30:00,95.7,95.73,95.68,95.7,31700.0,78.5886,78.6132,78.5721,78.5886,31700.0
2014-01-14 15:35:00,95.7,95.7,95.67,95.69,25900.0,78.5886,78.5886,78.5639,78.5803,25900.0
2014-01-14 15:40:00,95.69,95.69,95.66,95.66,35000.0,78.5803,78.5803,78.5557,78.5557,35000.0
2014-01-14 15:45:00,95.64,95.64,95.59,95.62,59100.0,78.5393,78.5393,78.4982,78.5229,59100.0
2014-01-14 15:50:00,95.63,95.65,95.59,95.63,40300.0,78.5311,78.5475,78.4982,78.5311,40300.0
2014-01-14 15:55:00,95.62,95.67,95.6,95.67,81200.0,78.5229,78.5639,78.5064,78.5639,81200.0
2014-01-15 09:30:00,95.93,96.0,95.84,95.93,88000.0,78.7774,78.8349,78.7035,78.7774,88000.0
2014-01-15 09:35:00,95.94,96.0,95.93,96.0,26500.0,78.7856,78.8349,78.7774,78.8349,26500.0
2014-01-15 09:40:00,96.01,96.02,95.91,95.96,40300.0,78.8431,78.8513,78.761,78.8021,40300.0
2014-01-15 09:45:00,95.96,96.02,95.96,96.01,23700.0,78.8021,78.8513,78.8021,78.8431,23700.0
2014-01-15 09:50:00,96.02,96.02,95.94,95.94,40300.0,78.8513,78.8513,78.7856,78.7856,40300.0
2014-01-15 09:55:00,95.94,95.98,95.9,95.98,22300.0,78.7856,78.8185,78.7528,78.8185,22300.0
2014-01-15 10:00:00,95.98,96.13,95.98,96.13,123500.0,78.8185,78.9417,78.8185,78.9417,123500.0
2014-01-15 10:05:00,96.14,96.16,96.1,96.12,51100.0,78.9499,78.9663,78.917,78.9335,51100.0
2014-01-15 10:10:00,96.12,96.17,96.11,96.11,67700.0,78.9335,78.9745,78.9252,78.9252,67700.0
2014-01-15 10:15:00,96.11,96.14,96.09,96.12,47600.0,78.9252,78.9499,78.9088,78.9335,47600.0
2014-01-15 10:20:00,96.12,96.13,96.1,96.12,52800.0,78.9335,78.9417,78.917,78.9335,52800.0
2014-01-15 10:25:00,96.12,96.14,96.09,96.14,74100.0,78.9335,78.9499,78.9088,78.9499,74100.0
2014-01-15 10:30:00,96.15,96.18,96.12,96.12,60900.0,78.9581,78.9827,78.9335,78.9335,60900.0
2014-01-15 10:35:00,96.12,96.13,96.06,96.06,34300.0,78.9335,78.9417,78.8842,78.8842,34300.0
2014-01-15 10:40:00,96.06,96.07,96.03,96.05,21700.0,78.8842,78.8924,78.8595,78.876,21700.0
2014-01-15 10:45:00,96.05,96.07,96.01,96.06,17900.0,78.876,78.8924,78.8431,78.8842,17900.0
2014-01-15 10:50:00,96.05,96.08,96.03,96.08,15800.0,78.876,78.9006,78.8595,78.9006,15800.0
2014-01-15 10:55:00,96.07,96.09,96.04,96.07,55300.0,78.8924,78.9088,78.8678,78.8924,55300.0
2014-01-15 11:00:00,96.07,96.13,96.06,96.12,34700.0,78.8924,78.9417,78.8842,78.9335,34700.0
2014-01-15 11:05:00,96.13,96.29,96.13,96.26,55000.0,78.9417,79.0731,78.9417,79.0484,55000.0
2014-01-15 11:10:00,96.26,96.27,96.2,96.21,39400.0,79.0484,79.0566,78.9991,79.0074,39400.0
2014-01-15 11:15:00,96.22,96.26,96.21,96.21,32100.0,79.0156,79.0484,79.0074,79.0074,32100.0
2014-01-15 11:20:00,96.21,96.22,96.09,96.09,47700.0,79.0074,79.0156,78.9088,78.9088,47700.0
2014-01-15 11:25:00,96.09,96.1,96.04,96.08,54200.0,78.9088,78.917,78.8678,78.9006,54200.0
2014-01-15 11:30:00,96.1,96.15,96.1,96.14,21600.0,78.917,78.9581,78.917,78.9499,21600.0
2014-01-15 11:35:00,96.13,96.15,96.09,96.14,23800.0,78.9417,78.9581,78.9088,78.9499,23800.0
2014-01-15 11:40:00,96.15,96.15,96.08,96.14,34000.0,78.9581,78.9581,78.9006,78.9499,34000.0
2014-01-15 11:45:00,96.14,96.17,96.13,96.15,18600.0,78.9499,78.9745,78.9417,78.9581,18600.0
2014-01-15 11:50:00,96.16,96.17,96.11,96.17,43600.0,78.9663,78.9745,78.9252,78.9745,43600.0
2014-01-15 11:55:00,96.16,96.16,96.11,96.14,18700.0,78.9663,78.9663,78.9252,78.9499,18700.0
2014-01-15 12:00:00,96.13,96.22,96.13,96.2,47700.0,78.9417,79.0156,78.9417,78.9991,47700.0
2014-01-15 12:05:00,96.2,96.23,96.18,96.23,29600.0,78.9991,79.0238,78.9827,79.0238,29600.0
2014-01-15 12:10:00,96.23,96.24,96.19,96.19,19400.0,79.0238,79.032,78.9909,78.9909,19400.0
2014-01-15 12:15:00,96.18,96.22,96.18,96.21,19600.0,78.9827,79.0156,78.9827,79.0074,19600.0
2014-01-15 12:20:00,96.21,96.23,96.19,96.19,18000.0,79.0074,79.0238,78.9909,78.9909,18000.0
2014-01-15 12:25:00,96.2,96.22,96.18,96.21,21000.0,78.9991,79.0156,78.9827,79.0074,21000.0
2014-01-15 12:30:00,96.21,96.22,96.16,96.17,47500.0,79.0074,79.0156,78.9663,78.9745,47500.0
2014-01-15 12:35:00,96.18,96.21,96.15,96.15,37500.0,78.9827,79.0074,78.9581,78.9581,37500.0
2014-01-15 12:40:00,96.14,96.16,96.09,96.11,22500.0,78.9499,78.9663,78.9088,78.9252,22500.0
2014-01-15 12:45:00,96.11,96.15,96.11,96.15,5800.0,78.9252,78.9581,78.9252,78.9581,5800.0
2014-01-15 12:50:00,96.14,96.16,96.14,96.16,10700.0,78.9499,78.9663,78.9499,78.9663,10700.0
2014-01-15 12:55:00,96.16,96.16,96.13,96.16,13200.0,78.9663,78.9663,78.9417,78.9663,13200.0
2014-01-15 13:00:00,96.15,96.19,96.15,96.18,7800.0,78.9581,78.9909,78.9581,78.9827,7800.0
2014-01-15 13:05:00,96.18,96.19,96.16,96.16,16400.0,78.9827,78.9909,78.9663,78.9663,16400.0
2014-01-15 13:10:00,96.15,96.19,96.15,96.17,45800.0,78.9581,78.9909,78.9581,78.9745,45800.0
2014-01-15 13:15:00,96.18,96.18,96.16,96.17,11700.0,78.9827,78.9827,78.9663,78.9745,11700.0
2014-01-15 13:20:00,96.16,96.17,96.14,96.14,11600.0,78.9663,78.9745,78.9499,78.9499,11600.0
2014-01-15 13:25:00,96.14,96.14,96.05,96.08,35500.0,78.9499,78.9499,78.876,78.9006,35500.0
2014-01-15 13:30:00,96.09,96.11,96.06,96.08,30300.0,78.9088,78.9252,78.8842,78.9006,30300.0
2014-01-15 13:35:00,96.1,96.12,96.07,96.08,13000.0,78.917,78.9335,78.8924,78.9006,13000.0
2014-01-15 13:40:00,96.08,96.09,96.04,96.08,23100.0,78.9006,78.9088,78.8678,78.9006,23100.0
2014-01-15 13:45:00,96.08,96.09,96.04,96.05,12600.0,78.9006,78.9088,78.8678,78.876,12600.0
2014-01-15 13:50:00,96.06,96.1,96.04,96.08,23900.0,78.8842,78.917,78.8678,78.9006,23900.0
2014-01-15 13:55:00,96.08,96.09,96.05,96.07,13700.0,78.9006,78.9088,78.876,78.8924,13700.0
2014-01-15 14:00:00,96.07,96.11,96.03,96.11,30400.0,78.8924,78.9252,78.8595,78.9252,30400.0
2014-01-15 14:05:00,96.12,96.13,96.08,96.09,18600.0,78.9335,78.9417,78.9006,78.9088,18600.0
2014-01-15 14:10:00,96.08,96.11,96.05,96.1,14500.0,78.9006,78.9252,78.876,78.917,14500.0
2014-01-15 14:15:00,96.1,96.17,96.1,96.16,26200.0,78.917,78.9745,78.917,78.9663,26200.0
2014-01-15 14:20:00,96.17,96.21,96.17,96.21,21300.0,78.9745,79.0074,78.9745,79.0074,21300.0
2014-01-15 14:25:00,96.21,96.22,96.16,96.17,22600.0,79.0074,79.0156,78.9663,78.9745,22600.0
2014-01-15 14:30:00,96.17,96.19,96.14,96.17,12800.0,78.9745,78.9909,78.9499,78.9745,12800.0
2014-01-15 14:35:00,96.18,96.18,96.15,96.17,9400.0,78.9827,78.9827,78.9581,78.9745,9400.0
2014-01-15 14:40:00,96.16,96.2,96.14,96.2,12400.0,78.9663,78.9991,78.9499,78.9991,12400.0
2014-01-15 14:45:00,96.19,96.23,96.18,96.22,20600.0,78.9909,79.0238,78.9827,79.0156,20600.0
2014-01-15 14:50:00,96.22,96.23,96.22,96.23,16000.0,79.0156,79.0238,79.0156,79.0238,16000.0
2014-01-15 14:55:00,96.22,96.25,96.21,96.25,18300.0,79.0156,79.0402,79.0074,79.0402,18300.0
2014-01-15 15:00:00,96.25,96.26,96.24,96.26,38100.0,79.0402,79.0484,79.032,79.0484,38100.0
2014-01-15 15:05:00,96.27,96.27,96.24,96.26,29700.0,79.0566,79.0566,79.032,79.0484,29700.0
2014-01-15 15:10:00,96.25,96.25,96.21,96.21,28200.0,79.0402,79.0402,79.0074,79.0074,28200.0
2014-01-15 15:15:00,96.22,96.22,96.17,96.17,13800.0,79.0156,79.0156,78.9745,78.9745,13800.0
2014-01-15 15:20:00,96.17,96.17,96.1,96.13,24500.0,78.9745,78.9745,78.917,78.9417,24500.0
2014-01-15 15:25:00,96.11,96.18,96.11,96.16,26100.0,78.9252,78.9827,78.9252,78.9663,26100.0
2014-01-15 15:30:00,96.17,96.2,96.15,96.19,10000.0,78.9745,78.9991,78.9581,78.9909,10000.0
2014-01-15 15:35:00,96.19,96.22,96.18,96.22,9100.0,78.9909,79.0156,78.9827,79.0156,9100.0
2014-01-15 15:40:00,96.23,96.23,96.17,96.2,16200.0,79.0238,79.0238,78.9745,78.9991,16200.0
2014-01-15 15:45:00,96.21,96.23,96.16,96.17,39400.0,79.0074,79.0238,78.9663,78.9745,39400.0
2014-01-15 15:50:00,96.17,96.22,96.17,96.19,34600.0,78.9745,79.0156,78.9745,78.9909,34600.0
2014-01-15 15:55:00,96.19,96.2,96.14,96.19,35500.0,78.9909,78.9991,78.9499,78.9909,35500.0
2014-01-16 09:30:00,96.05,96.08,96.01,96.01,61600.0,78.876,78.9006,78.8431,78.8431,61600.0
2014-01-16 09:35:00,96.02,96.02,95.91,95.94,45600.0,78.8513,78.8513,78.761,78.7856,45600.0
2014-01-16 09:40:00,95.93,95.95,95.89,95.92,25500.0,78.7774,78.7939,78.7446,78.7692,25500.0
2014-01-16 09:45:00,95.92,95.97,95.92,95.95,17500.0,78.7692,78.8103,78.7692,78.7939,17500.0
2014-01-16 09:50:00,95.96,96.07,95.91,96.06,25600.0,78.8021,78.8924,78.761,78.8842,25600.0
2014-01-16 09:55:00,96.06,96.11,96.03,96.03,77400.0,78.8842,78.9252,78.8595,78.8595,77400.0
2014-01-16 10:00:00,96.02,96.09,96.0,96.08,29900.0,78.8513,78.9088,78.8349,78.9006,29900.0
2014-01-16 10:05:00,96.09,96.09,96.01,96.04,29800.0,78.9088,78.9088,78.8431,78.8678,29800.0
2014-01-16 10:10:00,96.04,96.05,95.98,96.01,26800.0,78.8678,78.876,78.8185,78.8431,26800.0
2014-01-16 10:15:00,96.0,96.02,95.95,96.01,28600.0,78.8349,78.8513,78.7939,78.8431,28600.0
2014-01-16 10:20:00,96.01,96.05,96.0,96.03,79400.0,78.8431,78.876,78.8349,78.8595,79400.0
2014-01-16 10:25:00,96.02,96.05,95.99,96.03,36800.0,78.8513,78.876,78.8267,78.8595,36800.0
2014-01-16 10:30:00,96.04,96.07,96.0,96.0,44800.0,78.8678,78.8924,78.8349,78.8349,44800.0
2014-01-16 10:35:00,96.0,96.01,95.98,95.98,56700.0,78.8349,78.8431,78.8185,78.8185,56700.0
2014-01-16 10:40:00,95.97,96.01,95.97,95.97,38300.0,78.8103,78.8431,78.8103,78.8103,38300.0
2014-01-16 10:45:00,95.95,95.95,95.9,95.93,25600.0,78.7939,78.7939,78.7528,78.7774,25600.0
2014-01-16 10:50:00,95.92,95.92,95.81,95.83,31400.0,78.7692,78.7692,78.6789,78.6953,31400.0
2014-01-16 10:55:00,95.82,95.87,95.82,95.86,11200.0,78.6871,78.7282,78.6871,78.7199,11200.0
2014-01-16 11:00:00,95.84,95.84,95.79,95.82,18000.0,78.7035,78.7035,78.6625,78.6871,18000.0
2014-01-16 11:05:00,95.83,95.89,95.82,95.89,10400.0,78.6953,78.7446,78.6871,78.7446,10400.0
2014-01-16 11:10:00,95.89,95.92,95.88,95.9,22800.0,78.7446,78.7692,78.7364,78.7528,22800.0
2014-01-16 11:15:00,95.91,95.94,95.88,95.91,32300.0,78.761,78.7856,78.7364,78.761,32300.0
2014-01-16 11:20:00,95.91,95.92,95.87,95.87,45800.0,78.761,78.7692,78.7282,78.7282,45800.0
2014-01-16 11:25:00,95.88,95.91,95.84,95.9,25800.0,78.7364,78.761,78.7035,78.7528,25800.0
2014-01-16 11:30:00,95.91,95.93,95.88,95.91,40800.0,78.761,78.7774,78.7364,78.761,40800.0
2014-01-16 11:35:00,95.91,95.95,95.91,95.94,26500.0,78.761,78.7939,78.761,78.7856,26500.0
2014-01-16 11:40:00,95.94,95.99,95.93,95.99,12400.0,78.7856,78.8267,78.7774,78.8267,12400.0
2014-01-16 11:45:00,95.99,96.04,95.99,95.99,32200.0,78.8267,78.8678,78.8267,78.8267,32200.0
2014-01-16 11:50:00,95.99,96.02,95.98,96.01,11600.0,78.8267,78.8513,78.8185,78.8431,11600.0
2014-01-16 11:55:00,96.01,96.04,95.99,96.03,5500.0,78.8431,78.8678,78.8267,78.8595,5500.0
2014-01-16 12:00:00,96.01,96.03,95.99,96.03,61300.0,78.8431,78.8595,78.8267,78.8595,61300.0
2014-01-16 12:05:00,96.03,96.03,95.96,95.97,18900.0,78.8595,78.8595,78.8021,78.8103,18900.0
2014-01-16 12:10:00,95.97,95.97,95.89,95.92,12600.0,78.8103,78.8103,78.7446,78.7692,12600.0
2014-01-16 12:15:00,95.92,95.97,95.92,95.96,29500.0,78.7692,78.8103,78.7692,78.8021,29500.0
2014-01-16 12:20:00,95.96,95.98,95.94,95.95,18400.0,78.8021,78.8185,78.7856,78.7939,18400.0
2014-01-16 12:25:00,95.94,95.99,95.93,95.99,21200.0,78.7856,78.8267,78.7774,78.8267,21200.0
2014-01-16 12:30:00,95.99,96.01,95.98,96.01,7200.0,78.8267,78.8431,78.8185,78.8431,7200.0
2014-01-16 12:35:00,96.0,96.01,95.97,95.97,33000.0,78.8349,78.8431,78.8103,78.8103,33000.0
2014-01-16 12:40:00,95.98,96.03,95.98,96.03,16800.0,78.8185,78.8595,78.8185,78.8595,16800.0
2014-01-16 12:45:00,96.03,96.04,96.02,96.02,31000.0,78.8595,78.8678,78.8513,78.8513,31000.0
2014-01-16 12:50:00,96.02,96.04,96.02,96.03,26500.0,78.8513,78.8678,78.8513,78.8595,26500.0
2014-01-16 12:55:00,96.02,96.03,96.02,96.02,23500.0,78.8513,78.8595,78.8513,78.8513,23500.0
2014-01-16 13:00:00,96.02,96.03,95.97,95.98,34400.0,78.8513,78.8595,78.8103,78.8185,34400.0
2014-01-16 13:05:00,95.98,96.01,95.97,96.0,30900.0,78.8185,78.8431,78.8103,78.8349,30900.0
2014-01-16 13:10:00,96.01,96.02,95.99,96.01,29700.0,78.8431,78.8513,78.8267,78.8431,29700.0
2014-01-16 13:15:00,96.0,96.07,95.99,96.07,57000.0,78.8349,78.8924,78.8267,78.8924,57000.0
2014-01-16 13:20:00,96.07,96.12,96.06,96.06,7800.0,78.8924,78.9335,78.8842,78.8842,7800.0
2014-01-16 13:25:00,96.06,96.08,96.04,96.08,53600.0,78.8842,78.9006,78.8678,78.9006,53600.0
2014-01-16 13:30:00,96.08,96.09,96.05,96.06,24000.0,78.9006,78.9088,78.876,78.8842,24000.0
2014-01-16 13:35:00,96.05,96.06,96.03,96.03,11500.0,78.876,78.8842,78.8595,78.8595,11500.0
2014-01-16 13:40:00,96.03,96.03,96.0,96.0,33100.0,78.8595,78.8595,78.8349,78.8349,33100.0
2014-01-16 13:45:00,96.01,96.06,96.01,96.02,45400.0,78.8431,78.8842,78.8431,78.8513,45400.0
2014-01-16 13:50:00,96.02,96.04,96.01,96.04,18100.0,78.8513,78.8678,78.8431,78.8678,18100.0
2014-01-16 13:55:00,96.03,96.05,96.02,96.02,26500.0,78.8595,78.876,78.8513,78.8513,26500.0
2014-01-16 14:00:00,96.01,96.05,96.01,96.04,18100.0,78.8431,78.876,78.8431,78.8678,18100.0
2014-01-16 14:05:00,96.04,96.04,96.01,96.02,39000.0,78.8678,78.8678,78.8431,78.8513,39000.0
2014-01-16 14:10:00,96.02,96.04,96.02,96.03,13300.0,78.8513,78.8678,78.8513,78.8595,13300.0
2014-01-16 14:15:00,96.02,96.05,95.98,95.98,24100.0,78.8513,78.876,78.8185,78.8185,24100.0
2014-01-16 14:20:00,95.98,96.0,95.95,95.98,24400.0,78.8185,78.8349,78.7939,78.8185,24400.0
2014-01-16 14:25:00,95.98,96.01,95.96,96.01,25100.0,78.8185,78.8431,78.8021,78.8431,25100.0
2014-01-16 14:30:00,96.01,96.02,95.99,96.0,37300.0,78.8431,78.8513,78.8267,78.8349,37300.0
2014-01-16 14:35:00,96.0,96.03,95.98,96.03,28000.0,78.8349,78.8595,78.8185,78.8595,28000.0
2014-01-16 14:40:00,96.04,96.06,96.03,96.04,10400.0,78.8678,78.8842,78.8595,78.8678,10400.0
2014-01-16 14:45:00,96.05,96.07,96.03,96.06,17300.0,78.876,78.8924,78.8595,78.8842,17300.0
2014-01-16 14:50:00,96.07,96.07,96.05,96.05,71000.0,78.8924,78.8924,78.876,78.876,71000.0
2014-01-16 14:55:00,96.05,96.06,96.02,96.05,57600.0,78.876,78.8842,78.8513,78.876,57600.0
2014-01-16 15:00:00,96.04,96.05,96.0,96.01,16500.0,78.8678,78.876,78.8349,78.8431,16500.0
2014-01-16 15:05:00,96.02,96.05,96.02,96.05,14500.0,78.8513,78.876,78.8513,78.876,14500.0
2014-01-16 15:10:00,96.05,96.06,96.03,96.06,25800.0,78.876,78.8842,78.8595,78.8842,25800.0
2014-01-16 15:15:00,96.06,96.06,96.0,96.0,94500.0,78.8842,78.8842,78.8349,78.8349,94500.0
2014-01-16 15:20:00,96.0,96.03,96.0,96.01,30300.0,78.8349,78.8595,78.8349,78.8431,30300.0
2014-01-16 15:25:00,96.01,96.02,95.99,96.02,15800.0,78.8431,78.8513,78.8267,78.8513,15800.0
2014-01-16 15:30:00,96.01,96.03,95.99,96.03,23000.0,78.8431,78.8595,78.8267,78.8595,23000.0
2014-01-16 15:35:00,96.02,96.04,96.02,96.03,46200.0,78.8513,78.8678,78.8513,78.8595,46200.0
2014-01-16 15:40:00,96.03,96.03,96.0,96.0,52000.0,78.8595,78.8595,78.8349,78.8349,52000.0
2014-01-16 15:45:00,96.01,96.02,95.93,95.94,55000.0,78.8431,78.8513,78.7774,78.7856,55000.0
2014-01-16 15:50:00,95.93,96.04,95.92,96.03,115700.0,78.7774,78.8678,78.7692,78.8595,115700.0
2014-01-16 15:55:00,96.02,96.08,96.02,96.07,105800.0,78.8513,78.9006,78.8513,78.8924,105800.0
2014-01-17 09:30:00,96.0,96.04,95.96,96.03,75600.0,78.8349,78.8678,78.8021,78.8595,75600.0
2014-01-17 09:35:00,96.0,96.04,95.99,96.02,36200.0,78.8349,78.8678,78.8267,78.8513,36200.0
2014-01-17 09:40:00,96.01,96.07,95.99,96.0,35600.0,78.8431,78.8924,78.8267,78.8349,35600.0
2014-01-17 09:45:00,96.01,96.01,95.82,95.84,47800.0,78.8431,78.8431,78.6871,78.7035,47800.0
2014-01-17 09:50:00,95.82,95.89,95.79,95.87,24800.0,78.6871,78.7446,78.6625,78.7282,24800.0
2014-01-17 09:55:00,95.85,95.91,95.83,95.88,39000.0,78.7117,78.761,78.6953,78.7364,39000.0
2014-01-17 10:00:00,95.9,95.9,95.82,95.87,24000.0,78.7528,78.7528,78.6871,78.7282,24000.0
2014-01-17 10:05:00,95.9,95.96,95.89,95.9,17000.0,78.7528,78.8021,78.7446,78.7528,17000.0
2014-01-17 10:10:00,95.9,95.96,95.9,95.95,329800.0,78.7528,78.8021,78.7528,78.7939,329800.0
2014-01-17 10:15:00,95.96,95.99,95.93,95.99,30200.0,78.8021,78.8267,78.7774,78.8267,30200.0
2014-01-17 10:20:00,95.99,96.0,95.97,95.98,26900.0,78.8267,78.8349,78.8103,78.8185,26900.0
2014-01-17 10:25:00,95.99,96.01,95.93,95.94,18600.0,78.8267,78.8431,78.7774,78.7856,18600.0
2014-01-17 10:30:00,95.95,95.98,95.93,95.95,22600.0,78.7939,78.8185,78.7774,78.7939,22600.0
2014-01-17 10:35:00,95.96,96.0,95.96,96.0,22100.0,78.8021,78.8349,78.8021,78.8349,22100.0
2014-01-17 10:40:00,96.0,96.0,95.96,95.98,11200.0,78.8349,78.8349,78.8021,78.8185,11200.0
2014-01-17 10:45:00,95.98,96.0,95.96,95.98,16700.0,78.8185,78.8349,78.8021,78.8185,16700.0
2014-01-17 10:50:00,95.99,96.01,95.98,96.01,8000.0,78.8267,78.8431,78.8185,78.8431,8000.0
2014-01-17 10:55:00,96.01,96.02,95.98,96.02,14300.0,78.8431,78.8513,78.8185,78.8513,14300.0
2014-01-17 11:00:00,96.02,96.08,96.02,96.07,47200.0,78.8513,78.9006,78.8513,78.8924,47200.0
2014-01-17 11:05:00,96.06,96.08,96.04,96.04,71800.0,78.8842,78.9006,78.8678,78.8678,71800.0
2014-01-17 11:10:00,96.05,96.06,96.03,96.03,36600.0,78.876,78.8842,78.8595,78.8595,36600.0
2014-01-17 11:15:00,96.03,96.09,96.03,96.08,26000.0,78.8595,78.9088,78.8595,78.9006,26000.0
2014-01-17 11:20:00,96.08,96.09,96.04,96.04,40800.0,78.9006,78.9088,78.8678,78.8678,40800.0
2014-01-17 11:25:00,96.04,96.05,96.02,96.03,33500.0,78.8678,78.876,78.8513,78.8595,33500.0
2014-01-17 11:30:00,96.03,96.07,96.03,96.06,20500.0,78.8595,78.8924,78.8595,78.8842,20500.0
2014-01-17 11:35:00,96.04,96.04,96.0,96.0,14700.0,78.8678,78.8678,78.8349,78.8349,14700.0
2014-01-17 11:40:00,96.01,96.05,96.01,96.05,71200.0,78.8431,78.876,78.8431,78.876,71200.0
2014-01-17 11:45:00,96.04,96.05,96.02,96.02,35000.0,78.8678,78.876,78.8513,78.8513,35000.0
2014-01-17 11:50:00,96.03,96.04,96.02,96.03,23200.0,78.8595,78.8678,78.8513,78.8595,23200.0
2014-01-17 11:55:00,96.03,96.04,96.03,96.04,8500.0,78.8595,78.8678,78.8595,78.8678,8500.0
2014-01-17 12:00:00,96.04,96.05,96.03,96.04,34900.0,78.8678,78.876,78.8595,78.8678,34900.0
2014-01-17 12:05:00,96.05,96.07,96.05,96.07,16800.0,78.876,78.8924,78.876,78.8924,16800.0
2014-01-17 12:10:00,96.07,96.11,96.07,96.11,30100.0,78.8924,78.9252,78.8924,78.9252,30100.0
2014-01-17 12:15:00,96.1,96.13,96.1,96.12,18900.0,78.917,78.9417,78.917,78.9335,18900.0
2014-01-17 12:20:00,96.13,96.13,96.09,96.1,26600.0,78.9417,78.9417,78.9088,78.917,26600.0
2014-01-17 12:25:00,96.1,96.12,96.1,96.11,4800.0,78.917,78.9335,78.917,78.9252,4800.0
2014-01-17 12:30:00,96.11,96.12,96.07,96.09,13100.0,78.9252,78.9335,78.8924,78.9088,13100.0
2014-01-17 12:35:00,96.09,96.1,96.07,96.09,12500.0,78.9088,78.917,78.8924,78.9088,12500.0
2014-01-17 12:40:00,96.09,96.1,96.08,96.09,15500.0,78.9088,78.917,78.9006,78.9088,15500.0
2014-01-17 12:45:00,96.1,96.11,96.09,96.1,14800.0,78.917,78.9252,78.9088,78.917,14800.0
2014-01-17 12:50:00,96.09,96.1,96.08,96.08,7500.0,78.9088,78.917,78.9006,78.9006,7500.0
2014-01-17 12:55:00,96.07,96.08,96.01,96.01,18100.0,78.8924,78.9006,78.8431,78.8431,18100.0
2014-01-17 13:00:00,96.02,96.04,96.01,96.04,5000.0,78.8513,78.8678,78.8431,78.8678,5000.0
2014-01-17 13:05:00,96.05,96.05,95.99,95.99,9500.0,78.876,78.876,78.8267,78.8267,9500.0
2014-01-17 13:10:00,95.97,95.97,95.91,95.92,66900.0,78.8103,78.8103,78.761,78.7692,66900.0
2014-01-17 13:15:00,95.91,95.94,95.85,95.93,26900.0,78.761,78.7856,78.7117,78.7774,26900.0
2014-01-17 13:20:00,95.92,95.94,95.92,95.92,4300.0,78.7692,78.7856,78.7692,78.7692,4300.0
2014-01-17 13:25:00,95.91,95.93,95.89,95.89,12600.0,78.761,78.7774,78.7446,78.7446,12600.0
2014-01-17 13:30:00,95.9,95.91,95.87,95.88,5600.0,78.7528,78.761,78.7282,78.7364,5600.0
2014-01-17 13:35:00,95.87,95.89,95.87,95.89,8600.0,78.7282,78.7446,78.7282,78.7446,8600.0
2014-01-17 13:40:00,95.89,95.89,95.87,95.87,10300.0,78.7446,78.7446,78.7282,78.7282,10300.0
2014-01-17 13:45:00,95.88,95.91,95.85,95.89,25700.0,78.7364,78.761,78.7117,78.7446,25700.0
2014-01-17 13:50:00,95.87,95.9,95.87,95.9,5800.0,78.7282,78.7528,78.7282,78.7528,5800.0
2014-01-17 13:55:00,95.9,95.95,95.9,95.94,11500.0,78.7528,78.7939,78.7528,78.7856,11500.0
2014-01-17 14:00:00,95.94,95.95,95.92,95.92,7200.0,78.7856,78.7939,78.7692,78.7692,7200.0
2014-01-17 14:05:00,95.93,95.94,95.9,95.94,9200.0,78.7774,78.7856,78.7528,78.7856,9200.0
2014-01-17 14:10:00,95.95,95.97,95.93,95.93,19900.0,78.7939,78.8103,78.7774,78.7774,19900.0
2014-01-17 14:15:00,95.94,95.94,95.9,95.94,14300.0,78.7856,78.7856,78.7528,78.7856,14300.0
2014-01-17 14:20:00,95.94,95.95,95.93,95.94,8800.0,78.7856,78.7939,78.7774,78.7856,8800.0
2014-01-17 14:25:00,95.94,95.95,95.93,95.93,7900.0,78.7856,78.7939,78.7774,78.7774,7900.0
2014-01-17 14:30:00,95.93,95.93,95.9,95.91,19100.0,78.7774,78.7774,78.7528,78.761,19100.0
2014-01-17 14:35:00,95.9,95.91,95.88,95.91,8900.0,78.7528,78.761,78.7364,78.761,8900.0
2014-01-17 14:40:00,95.9,95.91,95.86,95.86,193900.0,78.7528,78.761,78.7199,78.7199,193900.0
2014-01-17 14:45:00,95.86,95.87,95.84,95.86,69200.0,78.7199,78.7282,78.7035,78.7199,69200.0
2014-01-17 14:50:00,95.87,95.87,95.85,95.85,18400.0,78.7282,78.7282,78.7117,78.7117,18400.0
2014-01-17 14:55:00,95.86,95.87,95.82,95.84,32800.0,78.7199,78.7282,78.6871,78.7035,32800.0
2014-01-17 15:00:00,95.85,95.9,95.83,95.84,38500.0,78.7117,78.7528,78.6953,78.7035,38500.0
2014-01-17 15:05:00,95.83,95.85,95.73,95.74,60000.0,78.6953,78.7117,78.6132,78.6214,60000.0
2014-01-17 15:10:00,95.73,95.74,95.68,95.74,23500.0,78.6132,78.6214,78.5721,78.6214,23500.0
2014-01-17 15:15:00,95.74,95.74,95.68,95.69,22600.0,78.6214,78.6214,78.5721,78.5803,22600.0
2014-01-17 15:20:00,95.69,95.71,95.66,95.7,10600.0,78.5803,78.5968,78.5557,78.5886,10600.0
2014-01-17 15:25:00,95.7,95.72,95.69,95.69,12000.0,78.5886,78.605,78.5803,78.5803,12000.0
2014-01-17 15:30:00,95.69,95.69,95.55,95.57,76800.0,78.5803,78.5803,78.4654,78.4818,76800.0
2014-01-17 15:35:00,95.57,95.62,95.57,95.6,19100.0,78.4818,78.5229,78.4818,78.5064,19100.0
2014-01-17 15:40:00,95.59,95.61,95.57,95.6,53500.0,78.4982,78.5146,78.4818,78.5064,53500.0
2014-01-17 15:45:00,95.61,95.74,95.61,95.73,42900.0,78.5146,78.6214,78.5146,78.6132,42900.0
2014-01-17 15:50:00,95.74,95.77,95.68,95.7,60300.0,78.6214,78.646,78.5721,78.5886,60300.0
2014-01-17 15:55:00,95.71,95.74,95.65,95.73,58900.0,78.5968,78.6214,78.5475,78.6132,58900.0
2014-01-21 09:30:00,96.36,96.36,96.19,96.33,89700.0,79.1305,79.1305,78.9909,79.1059,89700.0
2014-01-21 09:35:00,96.33,96.33,96.26,96.26,40300.0,79.1059,79.1059,79.0484,79.0484,40300.0
2014-01-21 09:40:00,96.27,96.28,96.19,96.22,30500.0,79.0566,79.0648,78.9909,79.0156,30500.0
2014-01-21 09:45:00,96.24,96.31,96.21,96.31,20000.0,79.032,79.0895,79.0074,79.0895,20000.0
2014-01-21 09:50:00,96.29,96.32,96.24,96.26,17400.0,79.0731,79.0977,79.032,79.0484,17400.0
2014-01-21 09:55:00,96.25,96.26,96.2,96.24,15200.0,79.0402,79.0484,78.9991,79.032,15200.0
2014-01-21 10:00:00,96.23,96.23,96.18,96.18,22800.0,79.0238,79.0238,78.9827,78.9827,22800.0
2014-01-21 10:05:00,96.19,96.24,96.19,96.2,13800.0,78.9909,79.032,78.9909,78.9991,13800.0
2014-01-21 10:10:00,96.19,96.19,96.0,96.02,45500.0,78.9909,78.9909,78.8349,78.8513,45500.0
2014-01-21 10:15:00,96.01,96.01,95.91,96.0,39400.0,78.8431,78.8431,78.761,78.8349,39400.0
2014-01-21 10:20:00,96.0,96.0,95.85,95.87,1206100.0,78.8349,78.8349,78.7117,78.7282,1206100.0
2014-01-21 10:25:00,95.86,95.92,95.86,95.91,100500.0,78.7199,78.7692,78.7199,78.761,100500.0
2014-01-21 10:30:00,95.91,95.91,95.83,95.84,54700.0,78.761,78.761,78.6953,78.7035,54700.0
2014-01-21 10:35:00,95.83,95.89,95.82,95.89,20600.0,78.6953,78.7446,78.6871,78.7446,20600.0
2014-01-21 10:40:00,95.87,95.93,95.86,95.92,16800.0,78.7282,78.7774,78.7199,78.7692,16800.0
2014-01-21 10:45:00,95.91,95.92,95.86,95.86,11200.0,78.761,78.7692,78.7199,78.7199,11200.0
2014-01-21 10:50:00,95.85,95.88,95.81,95.87,47800.0,78.7117,78.7364,78.6789,78.7282,47800.0
2014-01-21 10:55:00,95.87,95.91,95.86,95.9,25500.0,78.7282,78.761,78.7199,78.7528,25500.0
2014-01-21 11:00:00,95.91,95.92,95.88,95.91,11200.0,78.761,78.7692,78.7364,78.761,11200.0
2014-01-21 11:05:00,95.91,95.93,95.67,95.67,44700.0,78.761,78.7774,78.5639,78.5639,44700.0
2014-01-21 11:10:00,95.67,95.67,95.46,95.53,92400.0,78.5639,78.5639,78.3915,78.4489,92400.0
2014-01-21 11:15:00,95.53,95.59,95.52,95.54,20300.0,78.4489,78.4982,78.4407,78.4572,20300.0
2014-01-21 11:20:00,95.53,95.57,95.5,95.55,26300.0,78.4489,78.4818,78.4243,78.4654,26300.0
2014-01-21 11:25:00,95.56,95.6,95.54,95.57,12800.0,78.4736,78.5064,78.4572,78.4818,12800.0
2014-01-21 11:30:00,95.58,95.6,95.54,95.6,6500.0,78.49,78.5064,78.4572,78.5064,6500.0
2014-01-21 11:35:00,95.61,95.63,95.6,95.61,10000.0,78.5146,78.5311,78.5064,78.5146,10000.0
2014-01-21 11:40:00,95.62,95.62,95.56,95.61,12900.0,78.5229,78.5229,78.4736,78.5146,12900.0
2014-01-21 11:45:00,95.63,95.64,95.6,95.62,10100.0,78.5311,78.5393,78.5064,78.5229,10100.0
2014-01-21 11:50:00,95.62,95.62,95.51,95.54,18600.0,78.5229,78.5229,78.4325,78.4572,18600.0
2014-01-21 11:55:00,95.56,95.61,95.54,95.6,18200.0,78.4736,78.5146,78.4572,78.5064,18200.0
2014-01-21 12:00:00,95.59,95.59,95.52,95.52,19400.0,78.4982,78.4982,78.4407,78.4407,19400.0
2014-01-21 12:05:00,95.52,95.53,95.44,95.48,29100.0,78.4407,78.4489,78.375,78.4079,29100.0
2014-01-21 12:10:00,95.47,95.49,95.46,95.49,127100.0,78.3997,78.4161,78.3915,78.4161,127100.0
2014-01-21 12:15:00,95.5,95.56,95.5,95.55,159900.0,78.4243,78.4736,78.4243,78.4654,159900.0
2014-01-21 12:20:00,95.56,95.71,95.55,95.7,260400.0,78.4736,78.5968,78.4654,78.5886,260400.0
2014-01-21 12:25:00,95.7,95.72,95.7,95.7,12700.0,78.5886,78.605,78.5886,78.5886,12700.0
2014-01-21 12:30:00,95.7,95.73,95.69,95.7,19800.0,78.5886,78.6132,78.5803,78.5886,19800.0
2014-01-21 12:35:00,95.7,95.71,95.7,95.7,9700.0,78.5886,78.5968,78.5886,78.5886,9700.0
2014-01-21 12:40:00,95.71,95.77,95.71,95.77,26600.0,78.5968,78.646,78.5968,78.646,26600.0
2014-01-21 12:45:00,95.77,95.78,95.76,95.76,10300.0,78.646,78.6542,78.6378,78.6378,10300.0
2014-01-21 12:50:00,95.76,95.78,95.76,95.76,6800.0,78.6378,78.6542,78.6378,78.6378,6800.0
2014-01-21 12:55:00,95.77,95.78,95.76,95.78,20100.0,78.646,78.6542,78.6378,78.6542,20100.0
2014-01-21 13:00:00,95.79,95.82,95.78,95.81,18400.0,78.6625,78.6871,78.6542,78.6789,18400.0
2014-01-21 13:05:00,95.82,95.87,95.82,95.86,13100.0,78.6871,78.7282,78.6871,78.7199,13100.0
2014-01-21 13:10:00,95.85,95.87,95.84,95.84,16800.0,78.7117,78.7282,78.7035,78.7035,16800.0
2014-01-21 13:15:00,95.84,95.84,95.78,95.79,891200.0,78.7035,78.7035,78.6542,78.6625,891200.0
2014-01-21 13:20:00,95.79,95.8,95.78,95.79,67100.0,78.6625,78.6707,78.6542,78.6625,67100.0
2014-01-21 13:25:00,95.79,95.82,95.79,95.8,142900.0,78.6625,78.6871,78.6625,78.6707,142900.0
2014-01-21 13:30:00,95.8,95.95,95.8,95.94,175700.0,78.6707,78.7939,78.6707,78.7856,175700.0
2014-01-21 13:35:00,95.94,95.97,95.93,95.95,29400.0,78.7856,78.8103,78.7774,78.7939,29400.0
2014-01-21 13:40:00,95.96,95.99,95.95,95.97,22100.0,78.8021,78.8267,78.7939,78.8103,22100.0
2014-01-21 13:45:00,95.98,95.99,95.95,95.96,9800.0,78.8185,78.8267,78.7939,78.8021,9800.0
2014-01-21 13:50:00,95.95,95.97,95.94,95.96,19000.0,78.7939,78.8103,78.7856,78.8021,19000.0
2014-01-21 13:55:00,95.95,95.97,95.93,95.94,9000.0,78.7939,78.8103,78.7774,78.7856,9000.0
2014-01-21 14:00:00,95.94,95.97,95.94,95.96,24800.0,78.7856,78.8103,78.7856,78.8021,24800.0
2014-01-21 14:05:00,95.97,95.97,95.93,95.94,14300.0,78.8103,78.8103,78.7774,78.7856,14300.0
2014-01-21 14:10:00,95.92,95.97,95.92,95.97,16800.0,78.7692,78.8103,78.7692,78.8103,16800.0
2014-01-21 14:15:00,95.97,95.99,95.92,95.92,16300.0,78.8103,78.8267,78.7692,78.7692,16300.0
2014-01-21 14:20:00,95.91,95.92,95.89,95.9,14200.0,78.761,78.7692,78.7446,78.7528,14200.0
2014-01-21 14:25:00,95.9,95.93,95.9,95.91,15600.0,78.7528,78.7774,78.7528,78.761,15600.0
2014-01-21 14:30:00,95.91,95.96,95.9,95.95,13200.0,78.761,78.8021,78.7528,78.7939,13200.0
2014-01-21 14:35:00,95.96,96.02,95.96,96.0,20000.0,78.8021,78.8513,78.8021,78.8349,20000.0
2014-01-21 14:40:00,95.99,96.0,95.98,95.99,22700.0,78.8267,78.8349,78.8185,78.8267,22700.0
2014-01-21 14:45:00,95.99,96.0,95.93,95.95,31900.0,78.8267,78.8349,78.7774,78.7939,31900.0
2014-01-21 14:50:00,95.96,95.96,95.87,95.88,149600.0,78.8021,78.8021,78.7282,78.7364,149600.0
2014-01-21 14:55:00,95.89,95.92,95.88,95.92,70300.0,78.7446,78.7692,78.7364,78.7692,70300.0
2014-01-21 15:00:00,95.92,95.92,95.88,95.91,15700.0,78.7692,78.7692,78.7364,78.761,15700.0
2014-01-21 15:05:00,95.92,95.96,95.89,95.91,26900.0,78.7692,78.8021,78.7446,78.761,26900.0
2014-01-21 15:10:00,95.9,95.93,95.87,95.89,56100.0,78.7528,78.7774,78.7282,78.7446,56100.0
2014-01-21 15:15:00,95.89,95.92,95.88,95.91,61000.0,78.7446,78.7692,78.7364,78.761,61000.0
2014-01-21 15:20:00,95.9,95.91,95.88,95.9,16200.0,78.7528,78.761,78.7364,78.7528,16200.0
2014-01-21 15:25:00,95.9,95.91,95.86,95.89,26500.0,78.7528,78.761,78.7199,78.7446,26500.0
2014-01-21 15:30:00,95.89,95.9,95.87,95.9,20800.0,78.7446,78.7528,78.7282,78.7528,20800.0
2014-01-21 15:35:00,95.89,95.94,95.88,95.93,33900.0,78.7446,78.7856,78.7364,78.7774,33900.0
2014-01-21 15:40:00,95.94,96.0,95.94,95.99,57600.0,78.7856,78.8349,78.7856,78.8267,57600.0
2014-01-21 15:45:00,96.0,96.02,95.95,95.98,54800.0,78.8349,78.8513,78.7939,78.8185,54800.0
2014-01-21 15:50:00,95.97,95.99,95.96,95.97,46700.0,78.8103,78.8267,78.8021,78.8103,46700.0
2014-01-21 15:55:00,95.98,96.02,95.95,96.02,63900.0,78.8185,78.8513,78.7939,78.8513,63900.0
2014-01-22 09:30:00,96.27,96.28,96.12,96.14,86700.0,79.0566,79.0648,78.9335,78.9499,86700.0
2014-01-22 09:35:00,96.18,96.2,96.13,96.13,37800.0,78.9827,78.9991,78.9417,78.9417,37800.0
2014-01-22 09:40:00,96.12,96.12,96.06,96.08,30700.0,78.9335,78.9335,78.8842,78.9006,30700.0
2014-01-22 09:45:00,96.09,96.16,96.08,96.09,10400.0,78.9088,78.9663,78.9006,78.9088,10400.0
2014-01-22 09:50:00,96.12,96.12,96.02,96.06,28000.0,78.9335,78.9335,78.8513,78.8842,28000.0
2014-01-22 09:55:00,96.06,96.11,96.04,96.07,12500.0,78.8842,78.9252,78.8678,78.8924,12500.0
2014-01-22 10:00:00,96.08,96.15,96.06,96.08,24600.0,78.9006,78.9581,78.8842,78.9006,24600.0
2014-01-22 10:05:00,96.1,96.14,96.07,96.13,16800.0,78.917,78.9499,78.8924,78.9417,16800.0
2014-01-22 10:10:00,96.13,96.14,96.02,96.02,10100.0,78.9417,78.9499,78.8513,78.8513,10100.0
2014-01-22 10:15:00,96.03,96.04,95.97,96.02,22200.0,78.8595,78.8678,78.8103,78.8513,22200.0
2014-01-22 10:20:00,96.01,96.08,95.98,96.07,25400.0,78.8431,78.9006,78.8185,78.8924,25400.0
2014-01-22 10:25:00,96.09,96.18,96.09,96.15,20900.0,78.9088,78.9827,78.9088,78.9581,20900.0
2014-01-22 10:30:00,96.15,96.15,96.1,96.1,8700.0,78.9581,78.9581,78.917,78.917,8700.0
2014-01-22 10:35:00,96.09,96.1,96.06,96.07,6500.0,78.9088,78.917,78.8842,78.8924,6500.0
2014-01-22 10:40:00,96.06,96.13,96.02,96.02,13100.0,78.8842,78.9417,78.8513,78.8513,13100.0
2014-01-22 10:45:00,96.03,96.06,95.98,95.98,14300.0,78.8595,78.8842,78.8185,78.8185,14300.0
2014-01-22 10:50:00,95.97,95.99,95.94,95.94,14700.0,78.8103,78.8267,78.7856,78.7856,14700.0
2014-01-22 10:55:00,95.95,95.96,95.92,95.95,11400.0,78.7939,78.8021,78.7692,78.7939,11400.0
2014-01-22 11:00:00,95.95,96.0,95.91,95.95,24500.0,78.7939,78.8349,78.761,78.7939,24500.0
2014-01-22 11:05:00,95.97,96.02,95.95,96.0,10700.0,78.8103,78.8513,78.7939,78.8349,10700.0
2014-01-22 11:10:00,96.0,96.03,95.99,96.01,10200.0,78.8349,78.8595,78.8267,78.8431,10200.0
2014-01-22 11:15:00,96.0,96.02,95.98,96.0,12500.0,78.8349,78.8513,78.8185,78.8349,12500.0
2014-01-22 11:20:00,96.01,96.02,95.95,96.01,15600.0,78.8431,78.8513,78.7939,78.8431,15600.0
2014-01-22 11:25:00,96.01,96.04,96.0,96.03,6800.0,78.8431,78.8678,78.8349,78.8595,6800.0
2014-01-22 11:30:00,96.03,96.08,96.03,96.03,7300.0,78.8595,78.9006,78.8595,78.8595,7300.0
2014-01-22 11:35:00,96.02,96.02,95.98,96.02,11600.0,78.8513,78.8513,78.8185,78.8513,11600.0
2014-01-22 11:40:00,96.03,96.04,96.0,96.04,4300.0,78.8595,78.8678,78.8349,78.8678,4300.0
2014-01-22 11:45:00,96.04,96.04,96.0,96.01,7900.0,78.8678,78.8678,78.8349,78.8431,7900.0
2014-01-22 11:50:00,96.02,96.05,96.01,96.04,5500.0,78.8513,78.876,78.8431,78.8678,5500.0
2014-01-22 11:55:00,96.05,96.07,96.01,96.04,16000.0,78.876,78.8924,78.8431,78.8678,16000.0
2014-01-22 12:00:00,96.03,96.05,96.0,96.05,7500.0,78.8595,78.876,78.8349,78.876,7500.0
2014-01-22 12:05:00,96.05,96.07,96.05,96.07,25500.0,78.876,78.8924,78.876,78.8924,25500.0
2014-01-22 12:10:00,96.07,96.17,96.07,96.16,48900.0,78.8924,78.9745,78.8924,78.9663,48900.0
2014-01-22 12:15:00,96.16,96.17,96.14,96.16,31100.0,78.9663,78.9745,78.9499,78.9663,31100.0
2014-01-22 12:20:00,96.16,96.21,96.16,96.17,49100.0,78.9663,79.0074,78.9663,78.9745,49100.0
2014-01-22 12:25:00,96.17,96.18,96.15,96.16,269100.0,78.9745,78.9827,78.9581,78.9663,269100.0
2014-01-22 12:30:00,96.16,96.17,96.14,96.14,26400.0,78.9663,78.9745,78.9499,78.9499,26400.0
2014-01-22 12:35:00,96.15,96.16,96.14,96.15,7900.0,78.9581,78.9663,78.9499,78.9581,7900.0
2014-01-22 12:40:00,96.16,96.16,96.15,96.15,11900.0,78.9663,78.9663,78.9581,78.9581,11900.0
2014-01-22 12:45:00,96.15,96.17,96.15,96.17,16300.0,78.9581,78.9745,78.9581,78.9745,16300.0
2014-01-22 12:50:00,96.16,96.18,96.16,96.18,23500.0,78.9663,78.9827,78.9663,78.9827,23500.0
2014-01-22 12:55:00,96.18,96.18,96.15,96.16,13100.0,78.9827,78.9827,78.9581,78.9663,13100.0
2014-01-22 13:00:00,96.16,96.19,96.14,96.15,33700.0,78.9663,78.9909,78.9499,78.9581,33700.0
2014-01-22 13:05:00,96.15,96.17,96.14,96.17,5800.0,78.9581,78.9745,78.9499,78.9745,5800.0
2014-01-22 13:10:00,96.16,96.25,96.16,96.24,19200.0,78.9663,79.0402,78.9663,79.032,19200.0
2014-01-22 13:15:00,96.22,96.22,96.2,96.21,6500.0,79.0156,79.0156,78.9991,79.0074,6500.0
2014-01-22 13:20:00,96.21,96.21,96.19,96.2,5600.0,79.0074,79.0074,78.9909,78.9991,5600.0
2014-01-22 13:25:00,96.21,96.22,96.2,96.21,5800.0,79.0074,79.0156,78.9991,79.0074,5800.0
2014-01-22 13:30:00,96.21,96.21,96.15,96.15,7000.0,79.0074,79.0074,78.9581,78.9581,7000.0
2014-01-22 13:35:00,96.16,96.16,96.11,96.13,11100.0,78.9663,78.9663,78.9252,78.9417,11100.0
2014-01-22 13:40:00,96.12,96.15,96.12,96.15,8000.0,78.9335,78.9581,78.9335,78.9581,8000.0
2014-01-22 13:45:00,96.15,96.17,96.1,96.1,8700.0,78.9581,78.9745,78.917,78.917,8700.0
2014-01-22 13:50:00,96.1,96.11,96.07,96.09,20400.0,78.917,78.9252,78.8924,78.9088,20400.0
2014-01-22 13:55:00,96.09,96.13,96.08,96.12,11300.0,78.9088,78.9417,78.9006,78.9335,11300.0
2014-01-22 14:00:00,96.12,96.16,96.12,96.14,7000.0,78.9335,78.9663,78.9335,78.9499,7000.0
2014-01-22 14:05:00,96.17,96.17,96.15,96.16,6200.0,78.9745,78.9745,78.9581,78.9663,6200.0
2014-01-22 14:10:00,96.17,96.17,96.16,96.17,3600.0,78.9745,78.9745,78.9663,78.9745,3600.0
2014-01-22 14:15:00,96.16,96.2,96.16,96.2,23800.0,78.9663,78.9991,78.9663,78.9991,23800.0
2014-01-22 14:20:00,96.2,96.21,96.18,96.2,30800.0,78.9991,79.0074,78.9827,78.9991,30800.0
2014-01-22 14:25:00,96.2,96.21,96.17,96.18,11100.0,78.9991,79.0074,78.9745,78.9827,11100.0
2014-01-22 14:30:00,96.18,96.19,96.16,96.17,17100.0,78.9827,78.9909,78.9663,78.9745,17100.0
2014-01-22 14:35:00,96.17,96.19,96.17,96.19,16000.0,78.9745,78.9909,78.9745,78.9909,16000.0
2014-01-22 14:40:00,96.19,96.21,96.18,96.2,10100.0,78.9909,79.0074,78.9827,78.9991,10100.0
2014-01-22 14:45:00,96.2,96.21,96.11,96.12,17900.0,78.9991,79.0074,78.9252,78.9335,17900.0
2014-01-22 14:50:00,96.13,96.16,96.12,96.13,8400.0,78.9417,78.9663,78.9335,78.9417,8400.0
2014-01-22 14:55:00,96.14,96.18,96.14,96.17,7400.0,78.9499,78.9827,78.9499,78.9745,7400.0
2014-01-22 15:00:00,96.2,96.21,96.2,96.21,5200.0,78.9991,79.0074,78.9991,79.0074,5200.0
2014-01-22 15:05:00,96.22,96.24,96.2,96.22,17100.0,79.0156,79.032,78.9991,79.0156,17100.0
2014-01-22 15:10:00,96.23,96.23,96.18,96.21,11200.0,79.0238,79.0238,78.9827,79.0074,11200.0
2014-01-22 15:15:00,96.22,96.25,96.21,96.24,42600.0,79.0156,79.0402,79.0074,79.032,42600.0
2014-01-22 15:20:00,96.24,96.27,96.23,96.26,28800.0,79.032,79.0566,79.0238,79.0484,28800.0
2014-01-22 15:25:00,96.27,96.28,96.22,96.24,12300.0,79.0566,79.0648,79.0156,79.032,12300.0
2014-01-22 15:30:00,96.23,96.26,96.21,96.23,16600.0,79.0238,79.0484,79.0074,79.0238,16600.0
2014-01-22 15:35:00,96.23,96.28,96.22,96.26,41600.0,79.0238,79.0648,79.0156,79.0484,41600.0
2014-01-22 15:40:00,96.27,96.27,96.21,96.22,21200.0,79.0566,79.0566,79.0074,79.0156,21200.0
2014-01-22 15:45:00,96.23,96.3,96.22,96.24,78700.0,79.0238,79.0813,79.0156,79.032,78700.0
2014-01-22 15:50:00,96.24,96.24,96.21,96.21,15000.0,79.032,79.032,79.0074,79.0074,15000.0
2014-01-22 15:55:00,96.21,96.24,96.17,96.19,53700.0,79.0074,79.032,78.9745,78.9909,53700.0
2014-01-23 09:30:00,95.77,95.85,95.44,95.55,109400.0,78.646,78.7117,78.375,78.4654,109400.0
2014-01-23 09:35:00,95.53,95.55,95.38,95.4,54400.0,78.4489,78.4654,78.3258,78.3422,54400.0
2014-01-23 09:40:00,95.39,95.53,95.35,95.53,43700.0,78.334,78.4489,78.3011,78.4489,43700.0
2014-01-23 09:45:00,95.52,95.59,95.49,95.52,29100.0,78.4407,78.4982,78.4161,78.4407,29100.0
2014-01-23 09:50:00,95.52,95.56,95.47,95.51,38300.0,78.4407,78.4736,78.3997,78.4325,38300.0
2014-01-23 09:55:00,95.5,95.5,95.41,95.41,16400.0,78.4243,78.4243,78.3504,78.3504,16400.0
2014-01-23 10:00:00,95.4,95.51,95.36,95.36,40200.0,78.3422,78.4325,78.3093,78.3093,40200.0
2014-01-23 10:05:00,95.38,95.41,95.28,95.34,82000.0,78.3258,78.3504,78.2436,78.2929,82000.0
2014-01-23 10:10:00,95.34,95.34,95.27,95.3,51600.0,78.2929,78.2929,78.2354,78.2601,51600.0
2014-01-23 10:15:00,95.29,95.39,95.25,95.37,23100.0,78.2519,78.334,78.219,78.3176,23100.0
2014-01-23 10:20:00,95.37,95.39,95.35,95.37,17500.0,78.3176,78.334,78.3011,78.3176,17500.0
2014-01-23 10:25:00,95.36,95.36,95.3,95.33,12000.0,78.3093,78.3093,78.2601,78.2847,12000.0
2014-01-23 10:30:00,95.31,95.35,95.23,95.35,43600.0,78.2683,78.3011,78.2026,78.3011,43600.0
2014-01-23 10:35:00,95.35,95.39,95.32,95.32,21100.0,78.3011,78.334,78.2765,78.2765,21100.0
2014-01-23 10:40:00,95.32,95.36,95.26,95.33,33500.0,78.2765,78.3093,78.2272,78.2847,33500.0
2014-01-23 10:45:00,95.31,95.35,95.28,95.32,10500.0,78.2683,78.3011,78.2436,78.2765,10500.0
2014-01-23 10:50:00,95.31,95.31,95.2,95.22,38100.0,78.2683,78.2683,78.178,78.1944,38100.0
2014-01-23 10:55:00,95.23,95.27,95.23,95.25,13000.0,78.2026,78.2354,78.2026,78.219,13000.0
2014-01-23 11:00:00,95.25,95.25,95.13,95.15,36100.0,78.219,78.219,78.1205,78.1369,36100.0
2014-01-23 11:05:00,95.15,95.2,95.15,95.19,65300.0,78.1369,78.178,78.1369,78.1697,65300.0
2014-01-23 11:10:00,95.19,95.27,95.18,95.25,20000.0,78.1697,78.2354,78.1615,78.219,20000.0
2014-01-23 11:15:00,95.25,95.36,95.24,95.34,29600.0,78.219,78.3093,78.2108,78.2929,29600.0
2014-01-23 11:20:00,95.35,95.36,95.29,95.32,112600.0,78.3011,78.3093,78.2519,78.2765,112600.0
2014-01-23 11:25:00,95.33,95.36,95.31,95.34,33000.0,78.2847,78.3093,78.2683,78.2929,33000.0
2014-01-23 11:30:00,95.34,95.35,95.3,95.31,21000.0,78.2929,78.3011,78.2601,78.2683,21000.0
2014-01-23 11:35:00,95.31,95.32,95.27,95.3,18500.0,78.2683,78.2765,78.2354,78.2601,18500.0
2014-01-23 11:40:00,95.3,95.34,95.29,95.33,26300.0,78.2601,78.2929,78.2519,78.2847,26300.0
2014-01-23 11:45:00,95.34,95.36,95.29,95.3,18700.0,78.2929,78.3093,78.2519,78.2601,18700.0
2014-01-23 11:50:00,95.3,95.33,95.3,95.31,11000.0,78.2601,78.2847,78.2601,78.2683,11000.0
2014-01-23 11:55:00,95.3,95.36,95.3,95.35,12800.0,78.2601,78.3093,78.2601,78.3011,12800.0
2014-01-23 12:00:00,95.36,95.37,95.3,95.3,6600.0,78.3093,78.3176,78.2601,78.2601,6600.0
2014-01-23 12:05:00,95.3,95.3,95.24,95.27,27300.0,78.2601,78.2601,78.2108,78.2354,27300.0
2014-01-23 12:10:00,95.26,95.27,95.24,95.25,24200.0,78.2272,78.2354,78.2108,78.219,24200.0
2014-01-23 12:15:00,95.24,95.28,95.23,95.27,26900.0,78.2108,78.2436,78.2026,78.2354,26900.0
2014-01-23 12:20:00,95.26,95.3,95.17,95.18,45300.0,78.2272,78.2601,78.1533,78.1615,45300.0
2014-01-23 12:25:00,95.18,95.2,95.15,95.17,92000.0,78.1615,78.178,78.1369,78.1533,92000.0
2014-01-23 12:30:00,95.16,95.16,95.1,95.12,181300.0,78.1451,78.1451,78.0958,78.1123,181300.0
2014-01-23 12:35:00,95.12,95.23,95.12,95.22,50800.0,78.1123,78.2026,78.1123,78.1944,50800.0
2014-01-23 12:40:00,95.22,95.29,95.22,95.27,27300.0,78.1944,78.2519,78.1944,78.2354,27300.0
2014-01-23 12:45:00,95.27,95.27,95.25,95.27,10500.0,78.2354,78.2354,78.219,78.2354,10500.0
2014-01-23 12:50:00,95.26,95.27,95.2,95.23,16600.0,78.2272,78.2354,78.178,78.2026,16600.0
2014-01-23 12:55:00,95.21,95.22,95.14,95.22,19400.0,78.1862,78.1944,78.1287,78.1944,19400.0
2014-01-23 13:00:00,95.21,95.21,95.12,95.14,18100.0,78.1862,78.1862,78.1123,78.1287,18100.0
2014-01-23 13:05:00,95.16,95.22,95.13,95.17,15300.0,78.1451,78.1944,78.1205,78.1533,15300.0
2014-01-23 13:10:00,95.18,95.18,95.09,95.1,24200.0,78.1615,78.1615,78.0876,78.0958,24200.0
2014-01-23 13:15:00,95.09,95.16,95.09,95.14,17500.0,78.0876,78.1451,78.0876,78.1287,17500.0
2014-01-23 13:20:00,95.13,95.17,95.12,95.15,6400.0,78.1205,78.1533,78.1123,78.1369,6400.0
2014-01-23 13:25:00,95.15,95.15,95.1,95.11,15600.0,78.1369,78.1369,78.0958,78.104,15600.0
2014-01-23 13:30:00,95.11,95.12,95.05,95.1,51300.0,78.104,78.1123,78.0548,78.0958,51300.0
2014-01-23 13:35:00,95.1,95.11,95.05,95.05,27500.0,78.0958,78.104,78.0548,78.0548,27500.0
2014-01-23 13:40:00,95.06,95.09,95.0,95.0,41000.0,78.063,78.0876,78.0137,78.0137,41000.0
2014-01-23 13:45:00,95.01,95.04,94.91,94.91,74000.0,78.0219,78.0466,77.9398,77.9398,74000.0
2014-01-23 13:50:00,94.91,95.0,94.91,94.98,29700.0,77.9398,78.0137,77.9398,77.9973,29700.0
2014-01-23 13:55:00,94.96,94.99,94.91,94.92,14500.0,77.9809,78.0055,77.9398,77.948,14500.0
2014-01-23 14:00:00,94.93,94.97,94.91,94.97,35200.0,77.9562,77.9891,77.9398,77.9891,35200.0
2014-01-23 14:05:00,94.96,94.99,94.95,94.97,152400.0,77.9809,78.0055,77.9727,77.9891,152400.0
2014-01-23 14:10:00,94.97,95.0,94.95,94.99,33700.0,77.9891,78.0137,77.9727,78.0055,33700.0
2014-01-23 14:15:00,94.98,95.06,94.98,95.05,25200.0,77.9973,78.063,77.9973,78.0548,25200.0
2014-01-23 14:20:00,95.06,95.12,95.05,95.09,25200.0,78.063,78.1123,78.0548,78.0876,25200.0
2014-01-23 14:25:00,95.08,95.09,95.04,95.06,13900.0,78.0794,78.0876,78.0466,78.063,13900.0
2014-01-23 14:30:00,95.06,95.08,95.05,95.06,8700.0,78.063,78.0794,78.0548,78.063,8700.0
2014-01-23 14:35:00,95.06,95.08,95.05,95.06,8500.0,78.063,78.0794,78.0548,78.063,8500.0
2014-01-23 14:40:00,95.05,95.08,95.03,95.07,43100.0,78.0548,78.0794,78.0383,78.0712,43100.0
2014-01-23 14:45:00,95.07,95.09,95.05,95.06,13300.0,78.0712,78.0876,78.0548,78.063,13300.0
2014-01-23 14:50:00,95.09,95.13,95.08,95.13,15100.0,78.0876,78.1205,78.0794,78.1205,15100.0
2014-01-23 14:55:00,95.15,95.21,95.14,95.2,125700.0,78.1369,78.1862,78.1287,78.178,125700.0
2014-01-23 15:00:00,95.19,95.21,95.15,95.2,41500.0,78.1697,78.1862,78.1369,78.178,41500.0
2014-01-23 15:05:00,95.2,95.23,95.15,95.16,58500.0,78.178,78.2026,78.1369,78.1451,58500.0
2014-01-23 15:10:00,95.15,95.18,95.14,95.17,10800.0,78.1369,78.1615,78.1287,78.1533,10800.0
2014-01-23 15:15:00,95.18,95.18,95.13,95.16,11800.0,78.1615,78.1615,78.1205,78.1451,11800.0
2014-01-23 15:20:00,95.17,95.19,95.13,95.19,14800.0,78.1533,78.1697,78.1205,78.1697,14800.0
2014-01-23 15:25:00,95.19,95.22,95.19,95.2,73500.0,78.1697,78.1944,78.1697,78.178,73500.0
2014-01-23 15:30:00,95.2,95.22,95.16,95.2,29000.0,78.178,78.1944,78.1451,78.178,29000.0
2014-01-23 15:35:00,95.22,95.35,95.22,95.28,64600.0,78.1944,78.3011,78.1944,78.2436,64600.0
2014-01-23 15:40:00,95.28,95.29,95.23,95.28,54800.0,78.2436,78.2519,78.2026,78.2436,54800.0
2014-01-23 15:45:00,95.29,95.33,95.25,95.25,49500.0,78.2519,78.2847,78.219,78.219,49500.0
2014-01-23 15:50:00,95.25,95.35,95.25,95.33,71800.0,78.219,78.3011,78.219,78.2847,71800.0
2014-01-23 15:55:00,95.33,95.39,95.3,95.38,58600.0,78.2847,78.334,78.2601,78.3258,58600.0
2014-01-24 09:30:00,94.77,94.89,94.65,94.67,162800.0,77.8248,77.9234,77.7263,77.7427,162800.0
2014-01-24 09:35:00,94.69,94.71,94.57,94.59,63700.0,77.7591,77.7756,77.6606,77.677,63700.0
2014-01-24 09:40:00,94.59,94.62,94.41,94.42,53900.0,77.677,77.7017,77.5292,77.5374,53900.0
2014-01-24 09:45:00,94.41,94.53,94.39,94.52,57000.0,77.5292,77.6278,77.5128,77.6195,57000.0
2014-01-24 09:50:00,94.51,94.61,94.47,94.59,30100.0,77.6113,77.6934,77.5785,77.677,30100.0
2014-01-24 09:55:00,94.58,94.63,94.55,94.58,37700.0,77.6688,77.7099,77.6442,77.6688,37700.0
2014-01-24 10:00:00,94.55,94.61,94.52,94.55,49900.0,77.6442,77.6934,77.6195,77.6442,49900.0
2014-01-24 10:05:00,94.56,94.68,94.54,94.68,90900.0,77.6524,77.7509,77.636,77.7509,90900.0
2014-01-24 10:10:00,94.68,94.68,94.6,94.61,27300.0,77.7509,77.7509,77.6852,77.6934,27300.0
2014-01-24 10:15:00,94.6,94.6,94.37,94.44,46600.0,77.6852,77.6852,77.4964,77.5538,46600.0
2014-01-24 10:20:00,94.44,94.56,94.39,94.49,58300.0,77.5538,77.6524,77.5128,77.5949,58300.0
2014-01-24 10:25:00,94.51,94.54,94.44,94.49,18200.0,77.6113,77.636,77.5538,77.5949,18200.0
2014-01-24 10:30:00,94.47,94.47,94.26,94.31,70100.0,77.5785,77.5785,77.406,77.4471,70100.0
2014-01-24 10:35:00,94.29,94.38,94.28,94.29,72800.0,77.4307,77.5046,77.4225,77.4307,72800.0
2014-01-24 10:40:00,94.29,94.31,94.09,94.12,139200.0,77.4307,77.4471,77.2664,77.2911,139200.0
2014-01-24 10:45:00,94.12,94.17,94.03,94.13,64300.0,77.2911,77.3321,77.2172,77.2993,64300.0
2014-01-24 10:50:00,94.13,94.19,94.12,94.16,51400.0,77.2993,77.3485,77.2911,77.3239,51400.0
2014-01-24 10:55:00,94.14,94.16,94.09,94.15,44600.0,77.3075,77.3239,77.2664,77.3157,44600.0
2014-01-24 11:00:00,94.14,94.23,94.13,94.18,26800.0,77.3075,77.3814,77.2993,77.3403,26800.0
2014-01-24 11:05:00,94.17,94.17,93.98,94.0,82800.0,77.3321,77.3321,77.1761,77.1925,82800.0
2014-01-24 11:10:00,93.97,94.03,93.91,93.98,189500.0,77.1679,77.2172,77.1186,77.1761,189500.0
2014-01-24 11:15:00,93.97,93.99,93.88,93.89,119300.0,77.1679,77.1843,77.094,77.1022,119300.0
2014-01-24 11:20:00,93.91,93.91,93.81,93.87,108100.0,77.1186,77.1186,77.0365,77.0858,108100.0
2014-01-24 11:25:00,93.87,93.88,93.76,93.77,83200.0,77.0858,77.094,76.9954,77.0036,83200.0
2014-01-24 11:30:00,93.77,93.87,93.71,93.84,96200.0,77.0036,77.0858,76.9544,77.0611,96200.0
2014-01-24 11:35:00,93.83,93.9,93.83,93.9,37800.0,77.0529,77.1104,77.0529,77.1104,37800.0
2014-01-24 11:40:00,93.9,93.97,93.9,93.92,42700.0,77.1104,77.1679,77.1104,77.1268,42700.0
2014-01-24 11:45:00,93.92,93.95,93.87,93.93,26600.0,77.1268,77.1515,77.0858,77.135,26600.0
2014-01-24 11:50:00,93.93,93.99,93.92,93.96,36200.0,77.135,77.1843,77.1268,77.1597,36200.0
2014-01-24 11:55:00,93.97,94.1,93.97,94.08,37000.0,77.1679,77.2746,77.1679,77.2582,37000.0
2014-01-24 12:00:00,94.08,94.12,93.94,93.94,139400.0,77.2582,77.2911,77.1432,77.1432,139400.0
2014-01-24 12:05:00,93.94,94.06,93.9,94.01,43300.0,77.1432,77.2418,77.1104,77.2007,43300.0
2014-01-24 12:10:00,94.0,94.04,93.98,94.04,36100.0,77.1925,77.2254,77.1761,77.2254,36100.0
2014-01-24 12:15:00,94.04,94.07,93.98,93.99,32900.0,77.2254,77.25,77.1761,77.1843,32900.0
2014-01-24 12:20:00,94.0,94.03,93.96,93.99,28600.0,77.1925,77.2172,77.1597,77.1843,28600.0
2014-01-24 12:25:00,94.0,94.04,93.96,93.99,39000.0,77.1925,77.2254,77.1597,77.1843,39000.0
2014-01-24 12:30:00,93.99,94.02,93.96,93.99,34400.0,77.1843,77.2089,77.1597,77.1843,34400.0
2014-01-24 12:35:00,93.99,94.01,93.94,93.98,21400.0,77.1843,77.2007,77.1432,77.1761,21400.0
2014-01-24 12:40:00,93.98,93.98,93.91,93.91,40800.0,77.1761,77.1761,77.1186,77.1186,40800.0
2014-01-24 12:45:00,93.9,93.91,93.84,93.9,47100.0,77.1104,77.1186,77.0611,77.1104,47100.0
2014-01-24 12:50:00,93.89,93.93,93.88,93.92,76300.0,77.1022,77.135,77.094,77.1268,76300.0
2014-01-24 12:55:00,93.92,93.99,93.88,93.95,34700.0,77.1268,77.1843,77.094,77.1515,34700.0
2014-01-24 13:00:00,93.95,93.95,93.89,93.89,27200.0,77.1515,77.1515,77.1022,77.1022,27200.0
2014-01-24 13:05:00,93.89,94.0,93.89,94.0,19000.0,77.1022,77.1925,77.1022,77.1925,19000.0
2014-01-24 13:10:00,94.0,94.02,93.99,94.01,13500.0,77.1925,77.2089,77.1843,77.2007,13500.0
2014-01-24 13:15:00,94.01,94.02,93.98,93.98,26800.0,77.2007,77.2089,77.1761,77.1761,26800.0
2014-01-24 13:20:00,93.99,93.99,93.87,93.91,35200.0,77.1843,77.1843,77.0858,77.1186,35200.0
2014-01-24 13:25:00,93.9,93.95,93.88,93.89,22500.0,77.1104,77.1515,77.094,77.1022,22500.0
2014-01-24 13:30:00,93.9,93.93,93.86,93.87,36200.0,77.1104,77.135,77.0775,77.0858,36200.0
2014-01-24 13:35:00,93.86,93.88,93.83,93.86,22900.0,77.0775,77.094,77.0529,77.0775,22900.0
2014-01-24 13:40:00,93.87,93.9,93.84,93.84,28000.0,77.0858,77.1104,77.0611,77.0611,28000.0
2014-01-24 13:45:00,93.83,93.88,93.82,93.88,18900.0,77.0529,77.094,77.0447,77.094,18900.0
2014-01-24 13:50:00,93.89,93.94,93.88,93.91,23200.0,77.1022,77.1432,77.094,77.1186,23200.0
2014-01-24 13:55:00,93.91,93.91,93.83,93.86,20500.0,77.1186,77.1186,77.0529,77.0775,20500.0
2014-01-24 14:00:00,93.85,93.85,93.63,93.68,78900.0,77.0693,77.0693,76.8887,76.9297,78900.0
2014-01-24 14:05:00,93.7,93.77,93.66,93.68,60700.0,76.9462,77.0036,76.9133,76.9297,60700.0
2014-01-24 14:10:00,93.69,93.71,93.58,93.58,24500.0,76.9379,76.9544,76.8476,76.8476,24500.0
2014-01-24 14:15:00,93.59,93.68,93.58,93.64,25300.0,76.8558,76.9297,76.8476,76.8969,25300.0
2014-01-24 14:20:00,93.64,93.66,93.55,93.56,38800.0,76.8969,76.9133,76.823,76.8312,38800.0
2014-01-24 14:25:00,93.56,93.64,93.54,93.58,144400.0,76.8312,76.8969,76.8148,76.8476,144400.0
2014-01-24 14:30:00,93.58,93.67,93.58,93.66,93000.0,76.8476,76.9215,76.8476,76.9133,93000.0
2014-01-24 14:35:00,93.66,93.7,93.62,93.69,53700.0,76.9133,76.9462,76.8805,76.9379,53700.0
2014-01-24 14:40:00,93.69,93.71,93.64,93.66,48700.0,76.9379,76.9544,76.8969,76.9133,48700.0
2014-01-24 14:45:00,93.67,93.69,93.65,93.66,29300.0,76.9215,76.9379,76.9051,76.9133,29300.0
2014-01-24 14:50:00,93.65,93.68,93.63,93.63,33800.0,76.9051,76.9297,76.8887,76.8887,33800.0
2014-01-24 14:55:00,93.63,93.65,93.59,93.63,38400.0,76.8887,76.9051,76.8558,76.8887,38400.0
2014-01-24 15:00:00,93.62,93.63,93.55,93.59,63400.0,76.8805,76.8887,76.823,76.8558,63400.0
2014-01-24 15:05:00,93.63,93.66,93.61,93.65,47800.0,76.8887,76.9133,76.8722,76.9051,47800.0
2014-01-24 15:10:00,93.63,93.64,93.48,93.54,89200.0,76.8887,76.8969,76.7655,76.8148,89200.0
2014-01-24 15:15:00,93.53,93.53,93.42,93.5,193700.0,76.8066,76.8066,76.7162,76.7819,193700.0
2014-01-24 15:20:00,93.5,93.5,93.41,93.42,71200.0,76.7819,76.7819,76.708,76.7162,71200.0
2014-01-24 15:25:00,93.42,93.46,93.39,93.46,90800.0,76.7162,76.7491,76.6916,76.7491,90800.0
2014-01-24 15:30:00,93.46,93.55,93.44,93.53,249200.0,76.7491,76.823,76.7326,76.8066,249200.0
2014-01-24 15:35:00,93.53,93.54,93.47,93.5,194700.0,76.8066,76.8148,76.7573,76.7819,194700.0
2014-01-24 15:40:00,93.5,93.56,93.5,93.52,341900.0,76.7819,76.8312,76.7819,76.7983,341900.0
2014-01-24 15:45:00,93.51,93.51,93.37,93.39,246000.0,76.7901,76.7901,76.6752,76.6916,246000.0
2014-01-24 15:50:00,93.38,93.54,93.37,93.48,342100.0,76.6834,76.8148,76.6752,76.7655,342100.0
2014-01-24 15:55:00,93.48,93.51,93.29,93.29,415600.0,76.7655,76.7901,76.6095,76.6095,415600.0
2014-01-27 09:30:00,93.39,93.48,93.29,93.29,208200.0,76.6916,76.7655,76.6095,76.6095,208200.0
2014-01-27 09:35:00,93.29,93.41,93.28,93.39,72700.0,76.6095,76.708,76.6013,76.6916,72700.0
2014-01-27 09:40:00,93.38,93.57,93.38,93.56,76800.0,76.6834,76.8394,76.6834,76.8312,76800.0
2014-01-27 09:45:00,93.56,93.6,93.41,93.41,59300.0,76.8312,76.864,76.708,76.708,59300.0
2014-01-27 09:50:00,93.4,93.46,93.31,93.4,35400.0,76.6998,76.7491,76.6259,76.6998,35400.0
2014-01-27 09:55:00,93.39,93.52,93.39,93.48,31300.0,76.6916,76.7983,76.6916,76.7655,31300.0
2014-01-27 10:00:00,93.48,93.53,93.34,93.43,50800.0,76.7655,76.8066,76.6505,76.7244,50800.0
2014-01-27 10:05:00,93.41,93.47,93.35,93.38,76100.0,76.708,76.7573,76.6587,76.6834,76100.0
2014-01-27 10:10:00,93.38,93.39,93.2,93.2,49100.0,76.6834,76.6916,76.5356,76.5356,49100.0
2014-01-27 10:15:00,93.22,93.3,93.13,93.13,55200.0,76.552,76.6177,76.4781,76.4781,55200.0
2014-01-27 10:20:00,93.14,93.15,93.02,93.02,68700.0,76.4863,76.4945,76.3877,76.3877,68700.0
2014-01-27 10:25:00,93.01,93.09,92.81,92.83,254400.0,76.3795,76.4452,76.2153,76.2317,254400.0
2014-01-27 10:30:00,92.83,92.97,92.83,92.9,91900.0,76.2317,76.3467,76.2317,76.2892,91900.0
2014-01-27 10:35:00,92.9,92.94,92.76,92.81,99300.0,76.2892,76.322,76.1742,76.2153,99300.0
2014-01-27 10:40:00,92.79,93.01,92.78,93.0,74400.0,76.1989,76.3795,76.1907,76.3713,74400.0
2014-01-27 10:45:00,93.0,93.07,92.97,93.04,23700.0,76.3713,76.4288,76.3467,76.4042,23700.0
2014-01-27 10:50:00,93.05,93.09,92.95,93.0,30500.0,76.4124,76.4452,76.3303,76.3713,30500.0
2014-01-27 10:55:00,93.0,93.09,92.91,92.91,22900.0,76.3713,76.4452,76.2974,76.2974,22900.0
2014-01-27 11:00:00,92.9,93.0,92.86,92.89,48000.0,76.2892,76.3713,76.2564,76.281,48000.0
2014-01-27 11:05:00,92.9,92.98,92.89,92.94,54700.0,76.2892,76.3549,76.281,76.322,54700.0
2014-01-27 11:10:00,92.93,92.94,92.8,92.89,111500.0,76.3138,76.322,76.2071,76.281,111500.0
2014-01-27 11:15:00,92.89,93.02,92.88,92.97,49100.0,76.281,76.3877,76.2728,76.3467,49100.0
2014-01-27 11:20:00,92.97,93.01,92.89,92.99,62900.0,76.3467,76.3795,76.281,76.3631,62900.0
2014-01-27 11:25:00,92.99,93.02,92.88,92.91,26700.0,76.3631,76.3877,76.2728,76.2974,26700.0
2014-01-27 11:30:00,92.89,92.91,92.82,92.86,62200.0,76.281,76.2974,76.2235,76.2564,62200.0
2014-01-27 11:35:00,92.86,92.87,92.71,92.78,56300.0,76.2564,76.2646,76.1332,76.1907,56300.0
2014-01-27 11:40:00,92.77,92.89,92.75,92.85,42600.0,76.1824,76.281,76.166,76.2481,42600.0
2014-01-27 11:45:00,92.87,92.87,92.77,92.79,38700.0,76.2646,76.2646,76.1824,76.1989,38700.0
2014-01-27 11:50:00,92.78,92.79,92.62,92.64,69000.0,76.1907,76.1989,76.0593,76.0757,69000.0
2014-01-27 11:55:00,92.64,92.67,92.56,92.6,84600.0,76.0757,76.1003,76.01,76.0428,84600.0
2014-01-27 12:00:00,92.6,92.61,92.52,92.58,76700.0,76.0428,76.0511,75.9771,76.0264,76700.0
2014-01-27 12:05:00,92.57,92.58,92.42,92.5,143800.0,76.0182,76.0264,75.895,75.9607,143800.0
2014-01-27 12:10:00,92.5,92.5,92.45,92.49,80600.0,75.9607,75.9607,75.9197,75.9525,80600.0
2014-01-27 12:15:00,92.49,92.5,92.39,92.4,88800.0,75.9525,75.9607,75.8704,75.8786,88800.0
2014-01-27 12:20:00,92.39,92.4,92.21,92.34,845400.0,75.8704,75.8786,75.7226,75.8293,845400.0
2014-01-27 12:25:00,92.35,92.44,92.32,92.39,57600.0,75.8375,75.9114,75.8129,75.8704,57600.0
2014-01-27 12:30:00,92.38,92.39,92.31,92.34,48900.0,75.8622,75.8704,75.8047,75.8293,48900.0
2014-01-27 12:35:00,92.34,92.49,92.29,92.47,49700.0,75.8293,75.9525,75.7883,75.9361,49700.0
2014-01-27 12:40:00,92.48,92.54,92.42,92.52,103900.0,75.9443,75.9936,75.895,75.9771,103900.0
2014-01-27 12:45:00,92.52,92.55,92.44,92.53,95200.0,75.9771,76.0018,75.9114,75.9854,95200.0
2014-01-27 12:50:00,92.53,92.56,92.5,92.5,75200.0,75.9854,76.01,75.9607,75.9607,75200.0
2014-01-27 12:55:00,92.49,92.5,92.43,92.43,42100.0,75.9525,75.9607,75.9032,75.9032,42100.0
2014-01-27 13:00:00,92.45,92.54,92.39,92.54,26500.0,75.9197,75.9936,75.8704,75.9936,26500.0
2014-01-27 13:05:00,92.54,92.66,92.53,92.6,53700.0,75.9936,76.0921,75.9854,76.0428,53700.0
2014-01-27 13:10:00,92.61,92.71,92.57,92.69,35800.0,76.0511,76.1332,76.0182,76.1167,35800.0
2014-01-27 13:15:00,92.69,92.78,92.69,92.77,21300.0,76.1167,76.1907,76.1167,76.1824,21300.0
2014-01-27 13:20:00,92.78,92.78,92.66,92.66,21200.0,76.1907,76.1907,76.0921,76.0921,21200.0
2014-01-27 13:25:00,92.64,92.73,92.63,92.72,38800.0,76.0757,76.1496,76.0675,76.1414,38800.0
2014-01-27 13:30:00,92.73,92.74,92.64,92.65,24100.0,76.1496,76.1578,76.0757,76.0839,24100.0
2014-01-27 13:35:00,92.65,92.75,92.64,92.73,29000.0,76.0839,76.166,76.0757,76.1496,29000.0
2014-01-27 13:40:00,92.73,92.93,92.7,92.93,46000.0,76.1496,76.3138,76.125,76.3138,46000.0
2014-01-27 13:45:00,92.92,93.06,92.9,93.03,22800.0,76.3056,76.4206,76.2892,76.396,22800.0
2014-01-27 13:50:00,93.01,93.01,92.96,93.0,16500.0,76.3795,76.3795,76.3385,76.3713,16500.0
2014-01-27 13:55:00,93.0,93.03,92.92,92.92,19000.0,76.3713,76.396,76.3056,76.3056,19000.0
2014-01-27 14:00:00,92.93,93.12,92.93,93.06,32200.0,76.3138,76.4699,76.3138,76.4206,32200.0
2014-01-27 14:05:00,93.07,93.07,92.98,92.98,34600.0,76.4288,76.4288,76.3549,76.3549,34600.0
2014-01-27 14:10:00,92.98,93.14,92.98,93.12,23000.0,76.3549,76.4863,76.3549,76.4699,23000.0
2014-01-27 14:15:00,93.14,93.17,93.07,93.07,15800.0,76.4863,76.5109,76.4288,76.4288,15800.0
2014-01-27 14:20:00,93.1,93.13,93.07,93.07,14000.0,76.4534,76.4781,76.4288,76.4288,14000.0
2014-01-27 14:25:00,93.07,93.13,93.02,93.12,21200.0,76.4288,76.4781,76.3877,76.4699,21200.0
2014-01-27 14:30:00,93.14,93.22,93.11,93.22,18400.0,76.4863,76.552,76.4617,76.552,18400.0
2014-01-27 14:35:00,93.22,93.32,93.22,93.32,21600.0,76.552,76.6341,76.552,76.6341,21600.0
2014-01-27 14:40:00,93.33,93.35,93.28,93.3,24200.0,76.6423,76.6587,76.6013,76.6177,24200.0
2014-01-27 14:45:00,93.28,93.29,93.25,93.29,57900.0,76.6013,76.6095,76.5766,76.6095,57900.0
2014-01-27 14:50:00,93.3,93.34,93.27,93.31,70600.0,76.6177,76.6505,76.593,76.6259,70600.0
2014-01-27 14:55:00,93.31,93.39,93.31,93.36,98000.0,76.6259,76.6916,76.6259,76.667,98000.0
2014-01-27 15:00:00,93.36,93.36,93.26,93.27,75500.0,76.667,76.667,76.5848,76.593,75500.0
2014-01-27 15:05:00,93.29,93.33,93.24,93.29,77400.0,76.6095,76.6423,76.5684,76.6095,77400.0
2014-01-27 15:10:00,93.3,93.38,93.27,93.38,71100.0,76.6177,76.6834,76.593,76.6834,71100.0
2014-01-27 15:15:00,93.36,93.38,93.32,93.32,343000.0,76.667,76.6834,76.6341,76.6341,343000.0
2014-01-27 15:20:00,93.31,93.31,93.19,93.2,61500.0,76.6259,76.6259,76.5273,76.5356,61500.0
2014-01-27 15:25:00,93.2,93.2,93.13,93.14,28500.0,76.5356,76.5356,76.4781,76.4863,28500.0
2014-01-27 15:30:00,93.13,93.2,93.06,93.06,55700.0,76.4781,76.5356,76.4206,76.4206,55700.0
2014-01-27 15:35:00,93.05,93.16,93.02,93.16,52100.0,76.4124,76.5027,76.3877,76.5027,52100.0
2014-01-27 15:40:00,93.16,93.2,93.02,93.04,44400.0,76.5027,76.5356,76.3877,76.4042,44400.0
2014-01-27 15:45:00,93.04,93.06,92.99,93.01,58400.0,76.4042,76.4206,76.3631,76.3795,58400.0
2014-01-27 15:50:00,93.01,93.06,92.87,92.88,40600.0,76.3795,76.4206,76.2646,76.2728,40600.0
2014-01-27 15:55:00,92.88,92.94,92.72,92.72,50100.0,76.2728,76.322,76.1414,76.1414,50100.0
2014-01-28 09:30:00,92.89,93.04,92.8,92.98,113400.0,76.281,76.4042,76.2071,76.3549,113400.0
2014-01-28 09:35:00,92.97,93.01,92.9,93.01,44600.0,76.3467,76.3795,76.2892,76.3795,44600.0
2014-01-28 09:40:00,93.01,93.13,92.98,93.11,27000.0,76.3795,76.4781,76.3549,76.4617,27000.0
2014-01-28 09:45:00,93.11,93.14,93.09,93.13,28000.0,76.4617,76.4863,76.4452,76.4781,28000.0
2014-01-28 09:50:00,93.12,93.21,93.08,93.2,28900.0,76.4699,76.5438,76.437,76.5356,28900.0
2014-01-28 09:55:00,93.21,93.25,93.2,93.22,156000.0,76.5438,76.5766,76.5356,76.552,156000.0
2014-01-28 10:00:00,93.22,93.41,93.22,93.35,53200.0,76.552,76.708,76.552,76.6587,53200.0
2014-01-28 10:05:00,93.36,93.4,93.27,93.34,65000.0,76.667,76.6998,76.593,76.6505,65000.0
2014-01-28 10:10:00,93.34,93.35,93.23,93.24,202000.0,76.6505,76.6587,76.5602,76.5684,202000.0
2014-01-28 10:15:00,93.23,93.26,93.19,93.25,382900.0,76.5602,76.5848,76.5273,76.5766,382900.0
2014-01-28 10:20:00,93.25,93.35,93.23,93.33,251900.0,76.5766,76.6587,76.5602,76.6423,251900.0
2014-01-28 10:25:00,93.33,93.33,93.19,93.28,336000.0,76.6423,76.6423,76.5273,76.6013,336000.0
2014-01-28 10:30:00,93.28,93.35,93.24,93.33,263100.0,76.6013,76.6587,76.5684,76.6423,263100.0
2014-01-28 10:35:00,93.33,93.4,93.27,93.38,43500.0,76.6423,76.6998,76.593,76.6834,43500.0
2014-01-28 10:40:00,93.38,93.39,93.33,93.34,89200.0,76.6834,76.6916,76.6423,76.6505,89200.0
2014-01-28 10:45:00,93.34,93.41,93.34,93.37,85800.0,76.6505,76.708,76.6505,76.6752,85800.0
2014-01-28 10:50:00,93.37,93.38,93.28,93.33,101800.0,76.6752,76.6834,76.6013,76.6423,101800.0
2014-01-28 10:55:00,93.34,93.4,93.32,93.36,78900.0,76.6505,76.6998,76.6341,76.667,78900.0
2014-01-28 11:00:00,93.36,93.47,93.35,93.43,52200.0,76.667,76.7573,76.6587,76.7244,52200.0
2014-01-28 11:05:00,93.42,93.42,93.33,93.34,27700.0,76.7162,76.7162,76.6423,76.6505,27700.0
2014-01-28 11:10:00,93.33,93.35,93.31,93.32,17200.0,76.6423,76.6587,76.6259,76.6341,17200.0
2014-01-28 11:15:00,93.33,93.33,93.15,93.18,54900.0,76.6423,76.6423,76.4945,76.5191,54900.0
2014-01-28 11:20:00,93.18,93.23,93.14,93.16,33100.0,76.5191,76.5602,76.4863,76.5027,33100.0
2014-01-28 11:25:00,93.17,93.19,93.12,93.16,40200.0,76.5109,76.5273,76.4699,76.5027,40200.0
2014-01-28 11:30:00,93.16,93.21,93.15,93.17,31100.0,76.5027,76.5438,76.4945,76.5109,31100.0
2014-01-28 11:35:00,93.17,93.19,93.02,93.05,34900.0,76.5109,76.5273,76.3877,76.4124,34900.0
2014-01-28 11:40:00,93.05,93.08,92.98,93.06,45300.0,76.4124,76.437,76.3549,76.4206,45300.0
2014-01-28 11:45:00,93.06,93.06,92.93,92.95,42200.0,76.4206,76.4206,76.3138,76.3303,42200.0
2014-01-28 11:50:00,92.95,93.05,92.95,93.05,42400.0,76.3303,76.4124,76.3303,76.4124,42400.0
2014-01-28 11:55:00,93.04,93.1,93.03,93.08,30300.0,76.4042,76.4534,76.396,76.437,30300.0
2014-01-28 12:00:00,93.09,93.11,93.04,93.1,21000.0,76.4452,76.4617,76.4042,76.4534,21000.0
2014-01-28 12:05:00,93.1,93.2,93.1,93.16,34100.0,76.4534,76.5356,76.4534,76.5027,34100.0
2014-01-28 12:10:00,93.16,93.16,93.07,93.1,35100.0,76.5027,76.5027,76.4288,76.4534,35100.0
2014-01-28 12:15:00,93.1,93.15,93.07,93.14,758900.0,76.4534,76.4945,76.4288,76.4863,758900.0
2014-01-28 12:20:00,93.14,93.15,93.11,93.14,9800.0,76.4863,76.4945,76.4617,76.4863,9800.0
2014-01-28 12:25:00,93.14,93.19,93.13,93.19,5100.0,76.4863,76.5273,76.4781,76.5273,5100.0
2014-01-28 12:30:00,93.2,93.28,93.2,93.27,35700.0,76.5356,76.6013,76.5356,76.593,35700.0
2014-01-28 12:35:00,93.27,93.28,93.2,93.2,517000.0,76.593,76.6013,76.5356,76.5356,517000.0
2014-01-28 12:40:00,93.21,93.23,93.19,93.22,74500.0,76.5438,76.5602,76.5273,76.552,74500.0
2014-01-28 12:45:00,93.23,93.26,93.16,93.16,122500.0,76.5602,76.5848,76.5027,76.5027,122500.0
2014-01-28 12:50:00,93.15,93.17,93.1,93.12,66300.0,76.4945,76.5109,76.4534,76.4699,66300.0
2014-01-28 12:55:00,93.11,93.18,93.11,93.18,49800.0,76.4617,76.5191,76.4617,76.5191,49800.0
2014-01-28 13:00:00,93.18,93.19,93.17,93.19,57800.0,76.5191,76.5273,76.5109,76.5273,57800.0
2014-01-28 13:05:00,93.2,93.2,93.13,93.15,68000.0,76.5356,76.5356,76.4781,76.4945,68000.0
2014-01-28 13:10:00,93.15,93.22,93.15,93.21,167500.0,76.4945,76.552,76.4945,76.5438,167500.0
2014-01-28 13:15:00,93.23,93.3,93.21,93.28,209800.0,76.5602,76.6177,76.5438,76.6013,209800.0
2014-01-28 13:20:00,93.29,93.31,93.23,93.23,69700.0,76.6095,76.6259,76.5602,76.5602,69700.0
2014-01-28 13:25:00,93.23,93.29,93.23,93.26,23200.0,76.5602,76.6095,76.5602,76.5848,23200.0
2014-01-28 13:30:00,93.26,93.31,93.25,93.28,16300.0,76.5848,76.6259,76.5766,76.6013,16300.0
2014-01-28 13:35:00,93.27,93.28,93.15,93.19,41100.0,76.593,76.6013,76.4945,76.5273,41100.0
2014-01-28 13:40:00,93.19,93.26,93.19,93.24,36400.0,76.5273,76.5848,76.5273,76.5684,36400.0
2014-01-28 13:45:00,93.24,93.28,93.22,93.24,20500.0,76.5684,76.6013,76.552,76.5684,20500.0
2014-01-28 13:50:00,93.23,93.25,93.21,93.22,62700.0,76.5602,76.5766,76.5438,76.552,62700.0
2014-01-28 13:55:00,93.2,93.25,93.2,93.21,19400.0,76.5356,76.5766,76.5356,76.5438,19400.0
2014-01-28 14:00:00,93.2,93.23,93.17,93.2,14300.0,76.5356,76.5602,76.5109,76.5356,14300.0
2014-01-28 14:05:00,93.21,93.27,93.21,93.26,12200.0,76.5438,76.593,76.5438,76.5848,12200.0
2014-01-28 14:10:00,93.25,93.27,93.23,93.26,23300.0,76.5766,76.593,76.5602,76.5848,23300.0
2014-01-28 14:15:00,93.26,93.28,93.25,93.27,5700.0,76.5848,76.6013,76.5766,76.593,5700.0
2014-01-28 14:20:00,93.28,93.32,93.28,93.32,20200.0,76.6013,76.6341,76.6013,76.6341,20200.0
2014-01-28 14:25:00,93.33,93.33,93.28,93.28,22200.0,76.6423,76.6423,76.6013,76.6013,22200.0
2014-01-28 14:30:00,93.28,93.3,93.27,93.29,28400.0,76.6013,76.6177,76.593,76.6095,28400.0
2014-01-28 14:35:00,93.3,93.36,93.3,93.34,35200.0,76.6177,76.667,76.6177,76.6505,35200.0
2014-01-28 14:40:00,93.35,93.38,93.28,93.3,40900.0,76.6587,76.6834,76.6013,76.6177,40900.0
2014-01-28 14:45:00,93.3,93.35,93.3,93.34,23800.0,76.6177,76.6587,76.6177,76.6505,23800.0
2014-01-28 14:50:00,93.34,93.39,93.33,93.33,29000.0,76.6505,76.6916,76.6423,76.6423,29000.0
2014-01-28 14:55:00,93.31,93.35,93.31,93.34,18800.0,76.6259,76.6587,76.6259,76.6505,18800.0
2014-01-28 15:00:00,93.34,93.37,93.26,93.26,21900.0,76.6505,76.6752,76.5848,76.5848,21900.0
2014-01-28 15:05:00,93.27,93.33,93.26,93.33,27900.0,76.593,76.6423,76.5848,76.6423,27900.0
2014-01-28 15:10:00,93.32,93.33,93.3,93.33,27400.0,76.6341,76.6423,76.6177,76.6423,27400.0
2014-01-28 15:15:00,93.33,93.37,93.31,93.34,38800.0,76.6423,76.6752,76.6259,76.6505,38800.0
2014-01-28 15:20:00,93.33,93.34,93.31,93.33,23300.0,76.6423,76.6505,76.6259,76.6423,23300.0
2014-01-28 15:25:00,93.33,93.35,93.31,93.34,26300.0,76.6423,76.6587,76.6259,76.6505,26300.0
2014-01-28 15:30:00,93.33,93.4,93.32,93.4,48100.0,76.6423,76.6998,76.6341,76.6998,48100.0
2014-01-28 15:35:00,93.4,93.42,93.38,93.4,25200.0,76.6998,76.7162,76.6834,76.6998,25200.0
2014-01-28 15:40:00,93.41,93.41,93.35,93.36,43000.0,76.708,76.708,76.6587,76.667,43000.0
2014-01-28 15:45:00,93.36,93.38,93.31,93.34,32100.0,76.667,76.6834,76.6259,76.6505,32100.0
2014-01-28 15:50:00,93.33,93.36,93.26,93.29,75200.0,76.6423,76.667,76.5848,76.6095,75200.0
2014-01-28 15:55:00,93.29,93.38,93.26,93.36,70800.0,76.6095,76.6834,76.5848,76.667,70800.0
2014-01-29 09:30:00,92.67,92.73,92.52,92.65,136100.0,76.1003,76.1496,75.9771,76.0839,136100.0
2014-01-29 09:35:00,92.67,92.7,92.41,92.63,131600.0,76.1003,76.125,75.8868,76.0675,131600.0
2014-01-29 09:40:00,92.62,92.89,92.62,92.87,74700.0,76.0593,76.281,76.0593,76.2646,74700.0
2014-01-29 09:45:00,92.86,92.89,92.73,92.78,37100.0,76.2564,76.281,76.1496,76.1907,37100.0
2014-01-29 09:50:00,92.79,92.89,92.67,92.88,84000.0,76.1989,76.281,76.1003,76.2728,84000.0
2014-01-29 09:55:00,92.84,92.87,92.74,92.77,60500.0,76.2399,76.2646,76.1578,76.1824,60500.0
2014-01-29 10:00:00,92.78,92.91,92.76,92.83,37200.0,76.1907,76.2974,76.1742,76.2317,37200.0
2014-01-29 10:05:00,92.84,92.98,92.84,92.95,31400.0,76.2399,76.3549,76.2399,76.3303,31400.0
2014-01-29 10:10:00,92.95,92.97,92.72,92.76,43000.0,76.3303,76.3467,76.1414,76.1742,43000.0
2014-01-29 10:15:00,92.75,92.81,92.68,92.72,42600.0,76.166,76.2153,76.1085,76.1414,42600.0
2014-01-29 10:20:00,92.71,92.76,92.59,92.71,36700.0,76.1332,76.1742,76.0346,76.1332,36700.0
2014-01-29 10:25:00,92.71,92.73,92.6,92.69,50300.0,76.1332,76.1496,76.0428,76.1167,50300.0
2014-01-29 10:30:00,92.68,92.83,92.67,92.81,29700.0,76.1085,76.2317,76.1003,76.2153,29700.0
2014-01-29 10:35:00,92.79,92.84,92.72,92.84,49700.0,76.1989,76.2399,76.1414,76.2399,49700.0
2014-01-29 10:40:00,92.84,92.92,92.78,92.91,43200.0,76.2399,76.3056,76.1907,76.2974,43200.0
2014-01-29 10:45:00,92.93,92.94,92.82,92.85,50800.0,76.3138,76.322,76.2235,76.2481,50800.0
2014-01-29 10:50:00,92.85,92.93,92.82,92.92,35700.0,76.2481,76.3138,76.2235,76.3056,35700.0
2014-01-29 10:55:00,92.91,92.91,92.81,92.83,30800.0,76.2974,76.2974,76.2153,76.2317,30800.0
2014-01-29 11:00:00,92.84,92.93,92.84,92.92,29200.0,76.2399,76.3138,76.2399,76.3056,29200.0
2014-01-29 11:05:00,92.91,92.95,92.88,92.89,39300.0,76.2974,76.3303,76.2728,76.281,39300.0
2014-01-29 11:10:00,92.89,92.95,92.89,92.95,17200.0,76.281,76.3303,76.281,76.3303,17200.0
2014-01-29 11:15:00,92.95,93.02,92.86,92.9,55400.0,76.3303,76.3877,76.2564,76.2892,55400.0
2014-01-29 11:20:00,92.91,93.02,92.9,92.99,16000.0,76.2974,76.3877,76.2892,76.3631,16000.0
2014-01-29 11:25:00,92.98,93.06,92.98,93.06,25400.0,76.3549,76.4206,76.3549,76.4206,25400.0
2014-01-29 11:30:00,93.05,93.08,93.0,93.0,11800.0,76.4124,76.437,76.3713,76.3713,11800.0
2014-01-29 11:35:00,93.0,93.03,92.98,92.98,29800.0,76.3713,76.396,76.3549,76.3549,29800.0
2014-01-29 11:40:00,92.98,93.0,92.92,92.95,17500.0,76.3549,76.3713,76.3056,76.3303,17500.0
2014-01-29 11:45:00,92.94,92.99,92.9,92.98,24300.0,76.322,76.3631,76.2892,76.3549,24300.0
2014-01-29 11:50:00,92.97,93.02,92.94,92.99,17200.0,76.3467,76.3877,76.322,76.3631,17200.0
2014-01-29 11:55:00,93.0,93.05,93.0,93.05,13100.0,76.3713,76.4124,76.3713,76.4124,13100.0
2014-01-29 12:00:00,93.04,93.07,93.0,93.02,163700.0,76.4042,76.4288,76.3713,76.3877,163700.0
2014-01-29 12:05:00,93.03,93.03,92.93,92.93,85800.0,76.396,76.396,76.3138,76.3138,85800.0
2014-01-29 12:10:00,92.93,92.96,92.87,92.87,66300.0,76.3138,76.3385,76.2646,76.2646,66300.0
2014-01-29 12:15:00,92.88,92.9,92.84,92.87,115600.0,76.2728,76.2892,76.2399,76.2646,115600.0
2014-01-29 12:20:00,92.87,92.92,92.87,92.9,70700.0,76.2646,76.3056,76.2646,76.2892,70700.0
2014-01-29 12:25:00,92.89,92.9,92.77,92.78,69700.0,76.281,76.2892,76.1824,76.1907,69700.0
2014-01-29 12:30:00,92.77,92.79,92.75,92.76,147100.0,76.1824,76.1989,76.166,76.1742,147100.0
2014-01-29 12:35:00,92.76,92.76,92.65,92.69,144300.0,76.1742,76.1742,76.0839,76.1167,144300.0
2014-01-29 12:40:00,92.7,92.77,92.7,92.76,64000.0,76.125,76.1824,76.125,76.1742,64000.0
2014-01-29 12:45:00,92.76,92.8,92.75,92.8,79900.0,76.1742,76.2071,76.166,76.2071,79900.0
2014-01-29 12:50:00,92.79,92.8,92.75,92.76,85300.0,76.1989,76.2071,76.166,76.1742,85300.0
2014-01-29 12:55:00,92.75,92.8,92.75,92.78,17900.0,76.166,76.2071,76.166,76.1907,17900.0
2014-01-29 13:00:00,92.77,92.77,92.72,92.73,31600.0,76.1824,76.1824,76.1414,76.1496,31600.0
2014-01-29 13:05:00,92.72,92.75,92.68,92.74,66700.0,76.1414,76.166,76.1085,76.1578,66700.0
2014-01-29 13:10:00,92.74,92.78,92.64,92.77,37500.0,76.1578,76.1907,76.0757,76.1824,37500.0
2014-01-29 13:15:00,92.76,92.76,92.68,92.68,10000.0,76.1742,76.1742,76.1085,76.1085,10000.0
2014-01-29 13:20:00,92.68,92.73,92.67,92.72,15800.0,76.1085,76.1496,76.1003,76.1414,15800.0
2014-01-29 13:25:00,92.72,92.73,92.67,92.7,51900.0,76.1414,76.1496,76.1003,76.125,51900.0
2014-01-29 13:30:00,92.7,92.74,92.69,92.73,24700.0,76.125,76.1578,76.1167,76.1496,24700.0
2014-01-29 13:35:00,92.73,92.76,92.67,92.68,22700.0,76.1496,76.1742,76.1003,76.1085,22700.0
2014-01-29 13:40:00,92.68,92.7,92.61,92.61,17700.0,76.1085,76.125,76.0511,76.0511,17700.0
2014-01-29 13:45:00,92.61,92.7,92.59,92.69,32200.0,76.0511,76.125,76.0346,76.1167,32200.0
2014-01-29 13:50:00,92.69,92.72,92.65,92.72,36400.0,76.1167,76.1414,76.0839,76.1414,36400.0
2014-01-29 13:55:00,92.73,92.78,92.69,92.72,16100.0,76.1496,76.1907,76.1167,76.1414,16100.0
2014-01-29 14:00:00,92.7,92.93,92.51,92.8,85700.0,76.125,76.3138,75.9689,76.2071,85700.0
2014-01-29 14:05:00,92.8,92.8,92.38,92.6,119500.0,76.2071,76.2071,75.8622,76.0428,119500.0
2014-01-29 14:10:00,92.58,92.62,92.39,92.53,117300.0,76.0264,76.0593,75.8704,75.9854,117300.0
2014-01-29 14:15:00,92.54,92.54,92.18,92.27,122800.0,75.9936,75.9936,75.6979,75.7718,122800.0
2014-01-29 14:20:00,92.27,92.45,92.25,92.44,41900.0,75.7718,75.9197,75.7554,75.9114,41900.0
2014-01-29 14:25:00,92.45,92.69,92.39,92.63,74300.0,75.9197,76.1167,75.8704,76.0675,74300.0
2014-01-29 14:30:00,92.63,92.81,92.55,92.79,37900.0,76.0675,76.2153,76.0018,76.1989,37900.0
2014-01-29 14:35:00,92.8,92.82,92.66,92.8,53800.0,76.2071,76.2235,76.0921,76.2071,53800.0
2014-01-29 14:40:00,92.81,92.88,92.72,92.82,43300.0,76.2153,76.2728,76.1414,76.2235,43300.0
2014-01-29 14:45:00,92.83,92.83,92.64,92.66,29800.0,76.2317,76.2317,76.0757,76.0921,29800.0
2014-01-29 14:50:00,92.65,92.71,92.54,92.55,33900.0,76.0839,76.1332,75.9936,76.0018,33900.0
2014-01-29 14:55:00,92.55,92.57,92.39,92.41,122900.0,76.0018,76.0182,75.8704,75.8868,122900.0
2014-01-29 15:00:00,92.4,92.45,92.31,92.45,51500.0,75.8786,75.9197,75.8047,75.9197,51500.0
2014-01-29 15:05:00,92.44,92.45,92.37,92.42,28300.0,75.9114,75.9197,75.854,75.895,28300.0
2014-01-29 15:10:00,92.43,92.45,92.21,92.25,93600.0,75.9032,75.9197,75.7226,75.7554,93600.0
2014-01-29 15:15:00,92.25,92.42,92.22,92.24,64200.0,75.7554,75.895,75.7308,75.7472,64200.0
2014-01-29 15:20:00,92.24,92.4,92.23,92.39,35700.0,75.7472,75.8786,75.739,75.8704,35700.0
2014-01-29 15:25:00,92.37,92.44,92.33,92.33,28300.0,75.854,75.9114,75.8211,75.8211,28300.0
2014-01-29 15:30:00,92.33,92.41,92.23,92.26,62600.0,75.8211,75.8868,75.739,75.7636,62600.0
2014-01-29 15:35:00,92.27,92.44,92.23,92.41,65200.0,75.7718,75.9114,75.739,75.8868,65200.0
2014-01-29 15:40:00,92.39,92.48,92.31,92.47,74000.0,75.8704,75.9443,75.8047,75.9361,74000.0
2014-01-29 15:45:00,92.47,92.59,92.47,92.49,139500.0,75.9361,76.0346,75.9361,75.9525,139500.0
2014-01-29 15:50:00,92.48,92.49,92.39,92.48,60500.0,75.9443,75.9525,75.8704,75.9443,60500.0
2014-01-29 15:55:00,92.47,92.48,92.38,92.42,55800.0,75.9361,75.9443,75.8622,75.895,55800.0
2014-01-30 09:30:00,93.09,93.33,93.09,93.2,89300.0,76.4452,76.6423,76.4452,76.5356,89300.0
2014-01-30 09:35:00,93.18,93.3,93.16,93.22,39700.0,76.5191,76.6177,76.5027,76.552,39700.0
2014-01-30 09:40:00,93.22,93.22,93.09,93.12,43900.0,76.552,76.552,76.4452,76.4699,43900.0
2014-01-30 09:45:00,93.13,93.15,93.03,93.1,55000.0,76.4781,76.4945,76.396,76.4534,55000.0
2014-01-30 09:50:00,93.1,93.19,93.06,93.06,15600.0,76.4534,76.5273,76.4206,76.4206,15600.0
2014-01-30 09:55:00,93.06,93.11,93.06,93.07,10300.0,76.4206,76.4617,76.4206,76.4288,10300.0
2014-01-30 10:00:00,93.07,93.15,92.96,93.15,37500.0,76.4288,76.4945,76.3385,76.4945,37500.0
2014-01-30 10:05:00,93.15,93.18,93.0,93.02,34100.0,76.4945,76.5191,76.3713,76.3877,34100.0
2014-01-30 10:10:00,93.03,93.09,92.99,93.03,36000.0,76.396,76.4452,76.3631,76.396,36000.0
2014-01-30 10:15:00,93.05,93.06,92.96,93.05,31600.0,76.4124,76.4206,76.3385,76.4124,31600.0
2014-01-30 10:20:00,93.06,93.13,93.04,93.08,18900.0,76.4206,76.4781,76.4042,76.437,18900.0
2014-01-30 10:25:00,93.09,93.24,93.09,93.12,32900.0,76.4452,76.5684,76.4452,76.4699,32900.0
2014-01-30 10:30:00,93.12,93.19,93.12,93.15,28600.0,76.4699,76.5273,76.4699,76.4945,28600.0
2014-01-30 10:35:00,93.16,93.25,93.15,93.23,32700.0,76.5027,76.5766,76.4945,76.5602,32700.0
2014-01-30 10:40:00,93.26,93.29,93.24,93.24,42600.0,76.5848,76.6095,76.5684,76.5684,42600.0
2014-01-30 10:45:00,93.24,93.27,93.16,93.16,35300.0,76.5684,76.593,76.5027,76.5027,35300.0
2014-01-30 10:50:00,93.14,93.22,93.14,93.2,23500.0,76.4863,76.552,76.4863,76.5356,23500.0
2014-01-30 10:55:00,93.2,93.25,93.18,93.2,24300.0,76.5356,76.5766,76.5191,76.5356,24300.0
2014-01-30 11:00:00,93.21,93.25,93.2,93.23,13000.0,76.5438,76.5766,76.5356,76.5602,13000.0
2014-01-30 11:05:00,93.24,93.24,93.16,93.2,14700.0,76.5684,76.5684,76.5027,76.5356,14700.0
2014-01-30 11:10:00,93.2,93.25,93.17,93.23,33900.0,76.5356,76.5766,76.5109,76.5602,33900.0
2014-01-30 11:15:00,93.24,93.32,93.24,93.31,14400.0,76.5684,76.6341,76.5684,76.6259,14400.0
2014-01-30 11:20:00,93.34,93.41,93.34,93.35,26900.0,76.6505,76.708,76.6505,76.6587,26900.0
2014-01-30 11:25:00,93.36,93.36,93.31,93.33,10500.0,76.667,76.667,76.6259,76.6423,10500.0
2014-01-30 11:30:00,93.34,93.44,93.34,93.38,29700.0,76.6505,76.7326,76.6505,76.6834,29700.0
2014-01-30 11:35:00,93.37,93.41,93.36,93.39,18000.0,76.6752,76.708,76.667,76.6916,18000.0
2014-01-30 11:40:00,93.39,93.51,93.39,93.45,44900.0,76.6916,76.7901,76.6916,76.7409,44900.0
2014-01-30 11:45:00,93.46,93.56,93.45,93.55,37800.0,76.7491,76.8312,76.7409,76.823,37800.0
2014-01-30 11:50:00,93.55,93.64,93.54,93.64,62300.0,76.823,76.8969,76.8148,76.8969,62300.0
2014-01-30 11:55:00,93.64,93.69,93.63,93.64,25700.0,76.8969,76.9379,76.8887,76.8969,25700.0
2014-01-30 12:00:00,93.64,93.66,93.6,93.61,22300.0,76.8969,76.9133,76.864,76.8722,22300.0
2014-01-30 12:05:00,93.61,93.64,93.61,93.63,17100.0,76.8722,76.8969,76.8722,76.8887,17100.0
2014-01-30 12:10:00,93.63,93.68,93.62,93.63,19900.0,76.8887,76.9297,76.8805,76.8887,19900.0
2014-01-30 12:15:00,93.63,93.63,93.58,93.58,284600.0,76.8887,76.8887,76.8476,76.8476,284600.0
2014-01-30 12:20:00,93.58,93.64,93.58,93.64,20700.0,76.8476,76.8969,76.8476,76.8969,20700.0
2014-01-30 12:25:00,93.63,93.63,93.57,93.58,17700.0,76.8887,76.8887,76.8394,76.8476,17700.0
2014-01-30 12:30:00,93.57,93.63,93.57,93.61,18300.0,76.8394,76.8887,76.8394,76.8722,18300.0
2014-01-30 12:35:00,93.61,93.68,93.61,93.68,22400.0,76.8722,76.9297,76.8722,76.9297,22400.0
2014-01-30 12:40:00,93.7,93.74,93.7,93.72,26700.0,76.9462,76.979,76.9462,76.9626,26700.0
2014-01-30 12:45:00,93.72,93.75,93.71,93.74,31200.0,76.9626,76.9872,76.9544,76.979,31200.0
2014-01-30 12:50:00,93.74,93.76,93.72,93.74,18700.0,76.979,76.9954,76.9626,76.979,18700.0
2014-01-30 12:55:00,93.74,93.78,93.72,93.73,22300.0,76.979,77.0119,76.9626,76.9708,22300.0
2014-01-30 13:00:00,93.73,93.73,93.69,93.71,34700.0,76.9708,76.9708,76.9379,76.9544,34700.0
2014-01-30 13:05:00,93.7,93.71,93.69,93.7,14300.0,76.9462,76.9544,76.9379,76.9462,14300.0
2014-01-30 13:10:00,93.68,93.69,93.62,93.64,11800.0,76.9297,76.9379,76.8805,76.8969,11800.0
2014-01-30 13:15:00,93.64,93.68,93.64,93.66,10100.0,76.8969,76.9297,76.8969,76.9133,10100.0
2014-01-30 13:20:00,93.67,93.68,93.65,93.66,10600.0,76.9215,76.9297,76.9051,76.9133,10600.0
2014-01-30 13:25:00,93.65,93.65,93.61,93.62,10400.0,76.9051,76.9051,76.8722,76.8805,10400.0
2014-01-30 13:30:00,93.61,93.64,93.56,93.56,11800.0,76.8722,76.8969,76.8312,76.8312,11800.0
2014-01-30 13:35:00,93.57,93.57,93.55,93.56,10100.0,76.8394,76.8394,76.823,76.8312,10100.0
2014-01-30 13:40:00,93.56,93.61,93.55,93.61,17200.0,76.8312,76.8722,76.823,76.8722,17200.0
2014-01-30 13:45:00,93.62,93.63,93.6,93.62,16300.0,76.8805,76.8887,76.864,76.8805,16300.0
2014-01-30 13:50:00,93.63,93.64,93.58,93.58,13100.0,76.8887,76.8969,76.8476,76.8476,13100.0
2014-01-30 13:55:00,93.58,93.58,93.55,93.57,5200.0,76.8476,76.8476,76.823,76.8394,5200.0
2014-01-30 14:00:00,93.55,93.56,93.47,93.47,30100.0,76.823,76.8312,76.7573,76.7573,30100.0
2014-01-30 14:05:00,93.48,93.5,93.44,93.45,16100.0,76.7655,76.7819,76.7326,76.7409,16100.0
2014-01-30 14:10:00,93.45,93.48,93.41,93.42,20500.0,76.7409,76.7655,76.708,76.7162,20500.0
2014-01-30 14:15:00,93.41,93.46,93.4,93.45,14900.0,76.708,76.7491,76.6998,76.7409,14900.0
2014-01-30 14:20:00,93.45,93.5,93.44,93.48,74100.0,76.7409,76.7819,76.7326,76.7655,74100.0
2014-01-30 14:25:00,93.48,93.54,93.47,93.54,27100.0,76.7655,76.8148,76.7573,76.8148,27100.0
2014-01-30 14:30:00,93.54,93.6,93.54,93.55,16300.0,76.8148,76.864,76.8148,76.823,16300.0
2014-01-30 14:35:00,93.56,93.58,93.53,93.58,25600.0,76.8312,76.8476,76.8066,76.8476,25600.0
2014-01-30 14:40:00,93.59,93.62,93.55,93.59,13900.0,76.8558,76.8805,76.823,76.8558,13900.0
2014-01-30 14:45:00,93.6,93.6,93.51,93.52,25800.0,76.864,76.864,76.7901,76.7983,25800.0
2014-01-30 14:50:00,93.53,93.59,93.52,93.57,9500.0,76.8066,76.8558,76.7983,76.8394,9500.0
2014-01-30 14:55:00,93.56,93.56,93.52,93.55,13200.0,76.8312,76.8312,76.7983,76.823,13200.0
2014-01-30 15:00:00,93.56,93.67,93.56,93.67,13400.0,76.8312,76.9215,76.8312,76.9215,13400.0
2014-01-30 15:05:00,93.67,93.67,93.59,93.61,32100.0,76.9215,76.9215,76.8558,76.8722,32100.0
2014-01-30 15:10:00,93.62,93.68,93.62,93.66,78600.0,76.8805,76.9297,76.8805,76.9133,78600.0
2014-01-30 15:15:00,93.66,93.69,93.66,93.67,14200.0,76.9133,76.9379,76.9133,76.9215,14200.0
2014-01-30 15:20:00,93.66,93.68,93.64,93.67,13900.0,76.9133,76.9297,76.8969,76.9215,13900.0
2014-01-30 15:25:00,93.7,93.7,93.63,93.66,77600.0,76.9462,76.9462,76.8887,76.9133,77600.0
2014-01-30 15:30:00,93.66,93.68,93.58,93.58,39400.0,76.9133,76.9297,76.8476,76.8476,39400.0
2014-01-30 15:35:00,93.58,93.61,93.56,93.58,11000.0,76.8476,76.8722,76.8312,76.8476,11000.0
2014-01-30 15:40:00,93.6,93.62,93.58,93.6,42600.0,76.864,76.8805,76.8476,76.864,42600.0
2014-01-30 15:45:00,93.6,93.62,93.47,93.48,43500.0,76.864,76.8805,76.7573,76.7655,43500.0
2014-01-30 15:50:00,93.5,93.56,93.49,93.56,40500.0,76.7819,76.8312,76.7737,76.8312,40500.0
2014-01-30 15:55:00,93.55,93.56,93.45,93.5,42100.0,76.823,76.8312,76.7409,76.7819,42100.0
2014-01-31 09:30:00,92.44,92.54,92.28,92.51,110000.0,75.9114,75.9936,75.7801,75.9689,110000.0
2014-01-31 09:35:00,92.51,92.54,92.43,92.46,43500.0,75.9689,75.9936,75.9032,75.9279,43500.0
2014-01-31 09:40:00,92.45,92.57,92.39,92.55,70000.0,75.9197,76.0182,75.8704,76.0018,70000.0
2014-01-31 09:45:00,92.57,92.64,92.45,92.64,28700.0,76.0182,76.0757,75.9197,76.0757,28700.0
2014-01-31 09:50:00,92.67,92.73,92.62,92.65,29300.0,76.1003,76.1496,76.0593,76.0839,29300.0
2014-01-31 09:55:00,92.65,92.69,92.55,92.6,30100.0,76.0839,76.1167,76.0018,76.0428,30100.0
2014-01-31 10:00:00,92.56,92.78,92.56,92.68,48500.0,76.01,76.1907,76.01,76.1085,48500.0
2014-01-31 10:05:00,92.68,92.8,92.65,92.75,61500.0,76.1085,76.2071,76.0839,76.166,61500.0
2014-01-31 10:10:00,92.76,92.79,92.75,92.76,35300.0,76.1742,76.1989,76.166,76.1742,35300.0
2014-01-31 10:15:00,92.76,92.76,92.69,92.72,27000.0,76.1742,76.1742,76.1167,76.1414,27000.0
2014-01-31 10:20:00,92.72,92.76,92.63,92.66,15600.0,76.1414,76.1742,76.0675,76.0921,15600.0
2014-01-31 10:25:00,92.67,92.67,92.51,92.54,44600.0,76.1003,76.1003,75.9689,75.9936,44600.0
2014-01-31 10:30:00,92.54,92.62,92.54,92.56,42600.0,75.9936,76.0593,75.9936,76.01,42600.0
2014-01-31 10:35:00,92.56,92.63,92.54,92.6,19200.0,76.01,76.0675,75.9936,76.0428,19200.0
2014-01-31 10:40:00,92.61,92.71,92.55,92.57,30700.0,76.0511,76.1332,76.0018,76.0182,30700.0
2014-01-31 10:45:00,92.59,92.83,92.57,92.83,37400.0,76.0346,76.2317,76.0182,76.2317,37400.0
2014-01-31 10:50:00,92.83,92.96,92.8,92.86,50900.0,76.2317,76.3385,76.2071,76.2564,50900.0
2014-01-31 10:55:00,92.86,92.92,92.81,92.85,20300.0,76.2564,76.3056,76.2153,76.2481,20300.0
2014-01-31 11:00:00,92.83,92.99,92.77,92.99,34900.0,76.2317,76.3631,76.1824,76.3631,34900.0
2014-01-31 11:05:00,92.99,93.14,92.98,93.14,17100.0,76.3631,76.4863,76.3549,76.4863,17100.0
2014-01-31 11:10:00,93.14,93.14,93.02,93.06,30700.0,76.4863,76.4863,76.3877,76.4206,30700.0
2014-01-31 11:15:00,93.07,93.16,92.98,92.98,26300.0,76.4288,76.5027,76.3549,76.3549,26300.0
2014-01-31 11:20:00,92.99,93.08,92.97,93.08,28800.0,76.3631,76.437,76.3467,76.437,28800.0
2014-01-31 11:25:00,93.08,93.19,93.04,93.19,43600.0,76.437,76.5273,76.4042,76.5273,43600.0
2014-01-31 11:30:00,93.19,93.23,93.13,93.17,50300.0,76.5273,76.5602,76.4781,76.5109,50300.0
2014-01-31 11:35:00,93.17,93.18,93.06,93.11,34400.0,76.5109,76.5191,76.4206,76.4617,34400.0
2014-01-31 11:40:00,93.1,93.14,93.07,93.14,33200.0,76.4534,76.4863,76.4288,76.4863,33200.0
2014-01-31 11:45:00,93.16,93.17,93.08,93.1,48800.0,76.5027,76.5109,76.437,76.4534,48800.0
2014-01-31 11:50:00,93.09,93.13,93.07,93.1,30600.0,76.4452,76.4781,76.4288,76.4534,30600.0
2014-01-31 11:55:00,93.09,93.18,93.07,93.18,18700.0,76.4452,76.5191,76.4288,76.5191,18700.0
2014-01-31 12:00:00,93.21,93.3,93.2,93.23,37800.0,76.5438,76.6177,76.5356,76.5602,37800.0
2014-01-31 12:05:00,93.25,93.31,93.22,93.3,20200.0,76.5766,76.6259,76.552,76.6177,20200.0
2014-01-31 12:10:00,93.31,93.33,93.2,93.21,17000.0,76.6259,76.6423,76.5356,76.5438,17000.0
2014-01-31 12:15:00,93.22,93.26,93.21,93.22,23700.0,76.552,76.5848,76.5438,76.552,23700.0
2014-01-31 12:20:00,93.22,93.22,93.16,93.16,13900.0,76.552,76.552,76.5027,76.5027,13900.0
2014-01-31 12:25:00,93.15,93.21,93.15,93.21,12700.0,76.4945,76.5438,76.4945,76.5438,12700.0
2014-01-31 12:30:00,93.22,93.22,93.06,93.09,15600.0,76.552,76.552,76.4206,76.4452,15600.0
2014-01-31 12:35:00,93.08,93.13,93.06,93.09,22200.0,76.437,76.4781,76.4206,76.4452,22200.0
2014-01-31 12:40:00,93.09,93.1,93.02,93.07,13200.0,76.4452,76.4534,76.3877,76.4288,13200.0
2014-01-31 12:45:00,93.1,93.19,93.1,93.17,337900.0,76.4534,76.5273,76.4534,76.5109,337900.0
2014-01-31 12:50:00,93.17,93.2,93.13,93.2,65200.0,76.5109,76.5356,76.4781,76.5356,65200.0
2014-01-31 12:55:00,93.2,93.23,93.15,93.16,17400.0,76.5356,76.5602,76.4945,76.5027,17400.0
2014-01-31 13:00:00,93.17,93.2,93.11,93.12,25100.0,76.5109,76.5356,76.4617,76.4699,25100.0
2014-01-31 13:05:00,93.1,93.11,93.02,93.08,23800.0,76.4534,76.4617,76.3877,76.437,23800.0
2014-01-31 13:10:00,93.09,93.12,93.07,93.12,26200.0,76.4452,76.4699,76.4288,76.4699,26200.0
2014-01-31 13:15:00,93.11,93.12,93.0,93.0,31700.0,76.4617,76.4699,76.3713,76.3713,31700.0
2014-01-31 13:20:00,93.01,93.09,93.0,93.07,19200.0,76.3795,76.4452,76.3713,76.4288,19200.0
2014-01-31 13:25:00,93.07,93.08,93.03,93.04,45900.0,76.4288,76.437,76.396,76.4042,45900.0
2014-01-31 13:30:00,93.06,93.13,93.06,93.08,17100.0,76.4206,76.4781,76.4206,76.437,17100.0
2014-01-31 13:35:00,93.08,93.13,93.07,93.13,19400.0,76.437,76.4781,76.4288,76.4781,19400.0
2014-01-31 13:40:00,93.13,93.2,93.13,93.16,13200.0,76.4781,76.5356,76.4781,76.5027,13200.0
2014-01-31 13:45:00,93.16,93.29,93.16,93.26,39400.0,76.5027,76.6095,76.5027,76.5848,39400.0
2014-01-31 13:50:00,93.27,93.36,93.27,93.35,30700.0,76.593,76.667,76.593,76.6587,30700.0
2014-01-31 13:55:00,93.36,93.4,93.33,93.4,19900.0,76.667,76.6998,76.6423,76.6998,19900.0
2014-01-31 14:00:00,93.41,93.48,93.38,93.44,31900.0,76.708,76.7655,76.6834,76.7326,31900.0
2014-01-31 14:05:00,93.44,93.44,93.39,93.4,16200.0,76.7326,76.7326,76.6916,76.6998,16200.0
2014-01-31 14:10:00,93.4,93.4,93.32,93.36,19100.0,76.6998,76.6998,76.6341,76.667,19100.0
2014-01-31 14:15:00,93.34,93.36,93.31,93.35,12200.0,76.6505,76.667,76.6259,76.6587,12200.0
2014-01-31 14:20:00,93.35,93.36,93.32,93.35,6600.0,76.6587,76.667,76.6341,76.6587,6600.0
2014-01-31 14:25:00,93.34,93.41,93.34,93.38,13100.0,76.6505,76.708,76.6505,76.6834,13100.0
2014-01-31 14:30:00,93.39,93.42,93.34,93.36,19100.0,76.6916,76.7162,76.6505,76.667,19100.0
2014-01-31 14:35:00,93.35,93.48,93.35,93.44,17900.0,76.6587,76.7655,76.6587,76.7326,17900.0
2014-01-31 14:40:00,93.45,93.51,93.43,93.51,19000.0,76.7409,76.7901,76.7244,76.7901,19000.0
2014-01-31 14:45:00,93.52,93.55,93.52,93.54,114600.0,76.7983,76.823,76.7983,76.8148,114600.0
2014-01-31 14:50:00,93.54,93.55,93.35,93.37,67100.0,76.8148,76.823,76.6587,76.6752,67100.0
2014-01-31 14:55:00,93.37,93.38,93.34,93.36,14900.0,76.6752,76.6834,76.6505,76.667,14900.0
2014-01-31 15:00:00,93.35,93.35,93.22,93.32,47100.0,76.6587,76.6587,76.552,76.6341,47100.0
2014-01-31 15:05:00,93.29,93.31,93.16,93.17,42000.0,76.6095,76.6259,76.5027,76.5109,42000.0
2014-01-31 15:10:00,93.17,93.22,93.16,93.19,16400.0,76.5109,76.552,76.5027,76.5273,16400.0
2014-01-31 15:15:00,93.19,93.24,93.09,93.09,23800.0,76.5273,76.5684,76.4452,76.4452,23800.0
2014-01-31 15:20:00,93.11,93.15,93.06,93.15,41200.0,76.4617,76.4945,76.4206,76.4945,41200.0
2014-01-31 15:25:00,93.16,93.17,93.11,93.12,23200.0,76.5027,76.5109,76.4617,76.4699,23200.0
2014-01-31 15:30:00,93.11,93.19,93.11,93.15,19100.0,76.4617,76.5273,76.4617,76.4945,19100.0
2014-01-31 15:35:00,93.16,93.17,93.04,93.08,34400.0,76.5027,76.5109,76.4042,76.437,34400.0
2014-01-31 15:40:00,93.08,93.12,93.03,93.07,28000.0,76.437,76.4699,76.396,76.4288,28000.0
2014-01-31 15:45:00,93.06,93.06,92.94,93.03,67700.0,76.4206,76.4206,76.322,76.396,67700.0
2014-01-31 15:50:00,93.03,93.05,92.98,93.0,39300.0,76.396,76.4124,76.3549,76.3713,39300.0
2014-01-31 15:55:00,93.0,93.0,92.83,92.91,252800.0,76.3713,76.3713,76.2317,76.2974,252800.0
2014-02-03 09:30:00,92.76,92.93,92.76,92.86,106600.0,76.1742,76.3138,76.1742,76.2564,106600.0
2014-02-03 09:35:00,92.86,93.05,92.86,92.95,49700.0,76.2564,76.4124,76.2564,76.3303,49700.0
2014-02-03 09:40:00,92.95,92.97,92.78,92.8,86700.0,76.3303,76.3467,76.1907,76.2071,86700.0
2014-02-03 09:45:00,92.8,92.8,92.51,92.55,75900.0,76.2071,76.2071,75.9689,76.0018,75900.0
2014-02-03 09:50:00,92.55,92.73,92.55,92.7,58900.0,76.0018,76.1496,76.0018,76.125,58900.0
2014-02-03 09:55:00,92.7,92.73,92.68,92.71,33100.0,76.125,76.1496,76.1085,76.1332,33100.0
2014-02-03 10:00:00,92.66,92.66,92.29,92.34,81200.0,76.0921,76.0921,75.7883,75.8293,81200.0
2014-02-03 10:05:00,92.36,92.43,92.32,92.35,46200.0,75.8458,75.9032,75.8129,75.8375,46200.0
2014-02-03 10:10:00,92.36,92.36,92.02,92.1,139400.0,75.8458,75.8458,75.5665,75.6322,139400.0
2014-02-03 10:15:00,92.09,92.13,91.84,91.85,180200.0,75.624,75.6569,75.4187,75.4269,180200.0
2014-02-03 10:20:00,91.84,91.99,91.84,91.91,117700.0,75.4187,75.5419,75.4187,75.4762,117700.0
2014-02-03 10:25:00,91.91,91.96,91.85,91.95,164400.0,75.4762,75.5173,75.4269,75.5091,164400.0
2014-02-03 10:30:00,91.94,91.94,91.87,91.9,54300.0,75.5009,75.5009,75.4434,75.468,54300.0
2014-02-03 10:35:00,91.92,92.13,91.9,92.12,62900.0,75.4844,75.6569,75.468,75.6487,62900.0
2014-02-03 10:40:00,92.14,92.14,92.07,92.12,51400.0,75.6651,75.6651,75.6076,75.6487,51400.0
2014-02-03 10:45:00,92.12,92.17,92.08,92.09,53500.0,75.6487,75.6897,75.6158,75.624,53500.0
2014-02-03 10:50:00,92.08,92.15,91.95,91.95,101300.0,75.6158,75.6733,75.5091,75.5091,101300.0
2014-02-03 10:55:00,91.95,92.02,91.92,91.96,93900.0,75.5091,75.5665,75.4844,75.5173,93900.0
2014-02-03 11:00:00,91.97,91.97,91.83,91.85,65000.0,75.5255,75.5255,75.4105,75.4269,65000.0
2014-02-03 11:05:00,91.82,91.84,91.72,91.72,390500.0,75.4023,75.4187,75.3202,75.3202,390500.0
2014-02-03 11:10:00,91.75,91.75,91.61,91.62,45600.0,75.3448,75.3448,75.2299,75.2381,45600.0
2014-02-03 11:15:00,91.61,91.66,91.5,91.63,209300.0,75.2299,75.2709,75.1395,75.2463,209300.0
2014-02-03 11:20:00,91.61,91.65,91.58,91.63,24200.0,75.2299,75.2627,75.2052,75.2463,24200.0
2014-02-03 11:25:00,91.62,91.67,91.59,91.59,30300.0,75.2381,75.2791,75.2134,75.2134,30300.0
2014-02-03 11:30:00,91.59,91.7,91.55,91.68,34100.0,75.2134,75.3038,75.1806,75.2873,34100.0
2014-02-03 11:35:00,91.65,91.66,91.56,91.6,37100.0,75.2627,75.2709,75.1888,75.2216,37100.0
2014-02-03 11:40:00,91.62,91.66,91.57,91.57,22700.0,75.2381,75.2709,75.197,75.197,22700.0
2014-02-03 11:45:00,91.56,91.58,91.41,91.44,130100.0,75.1888,75.2052,75.0656,75.0903,130100.0
2014-02-03 11:50:00,91.43,91.5,91.39,91.5,43600.0,75.082,75.1395,75.0492,75.1395,43600.0
2014-02-03 11:55:00,91.49,91.49,91.32,91.35,82900.0,75.1313,75.1313,74.9917,75.0163,82900.0
2014-02-03 12:00:00,91.34,91.34,91.17,91.17,98700.0,75.0081,75.0081,74.8685,74.8685,98700.0
2014-02-03 12:05:00,91.18,91.31,91.14,91.3,71800.0,74.8767,74.9835,74.8439,74.9753,71800.0
2014-02-03 12:10:00,91.3,91.31,91.21,91.31,50000.0,74.9753,74.9835,74.9014,74.9835,50000.0
2014-02-03 12:15:00,91.31,91.31,91.18,91.24,48200.0,74.9835,74.9835,74.8767,74.926,48200.0
2014-02-03 12:20:00,91.24,91.3,91.12,91.29,35500.0,74.926,74.9753,74.8275,74.9671,35500.0
2014-02-03 12:25:00,91.29,91.34,91.29,91.34,19900.0,74.9671,75.0081,74.9671,75.0081,19900.0
2014-02-03 12:30:00,91.34,91.45,91.33,91.43,34900.0,75.0081,75.0985,74.9999,75.082,34900.0
2014-02-03 12:35:00,91.43,91.44,91.29,91.31,46500.0,75.082,75.0903,74.9671,74.9835,46500.0
2014-02-03 12:40:00,91.3,91.41,91.3,91.41,40800.0,74.9753,75.0656,74.9753,75.0656,40800.0
2014-02-03 12:45:00,91.41,91.44,91.36,91.41,53400.0,75.0656,75.0903,75.0246,75.0656,53400.0
2014-02-03 12:50:00,91.4,91.43,91.35,91.43,28900.0,75.0574,75.082,75.0163,75.082,28900.0
2014-02-03 12:55:00,91.43,91.43,91.28,91.29,25800.0,75.082,75.082,74.9589,74.9671,25800.0
2014-02-03 13:00:00,91.29,91.33,91.16,91.17,92100.0,74.9671,74.9999,74.8603,74.8685,92100.0
2014-02-03 13:05:00,91.15,91.18,91.07,91.12,65900.0,74.8521,74.8767,74.7864,74.8275,65900.0
2014-02-03 13:10:00,91.13,91.2,91.1,91.15,64900.0,74.8357,74.8932,74.811,74.8521,64900.0
2014-02-03 13:15:00,91.14,91.17,91.03,91.04,37100.0,74.8439,74.8685,74.7536,74.7618,37100.0
2014-02-03 13:20:00,91.04,91.08,90.97,90.97,184900.0,74.7618,74.7946,74.7043,74.7043,184900.0
2014-02-03 13:25:00,90.97,90.98,90.84,90.89,113800.0,74.7043,74.7125,74.5975,74.6386,113800.0
2014-02-03 13:30:00,90.9,91.01,90.87,90.97,39300.0,74.6468,74.7371,74.6222,74.7043,39300.0
2014-02-03 13:35:00,90.98,90.98,90.83,90.84,67000.0,74.7125,74.7125,74.5893,74.5975,67000.0
2014-02-03 13:40:00,90.83,90.95,90.8,90.92,118200.0,74.5893,74.6879,74.5647,74.6632,118200.0
2014-02-03 13:45:00,90.91,90.91,90.72,90.8,97800.0,74.655,74.655,74.499,74.5647,97800.0
2014-02-03 13:50:00,90.79,90.84,90.72,90.81,68400.0,74.5565,74.5975,74.499,74.5729,68400.0
2014-02-03 13:55:00,90.82,90.94,90.8,90.85,39100.0,74.5811,74.6797,74.5647,74.6057,39100.0
2014-02-03 14:00:00,90.82,90.87,90.78,90.87,109000.0,74.5811,74.6222,74.5483,74.6222,109000.0
2014-02-03 14:05:00,90.89,90.97,90.85,90.9,38800.0,74.6386,74.7043,74.6057,74.6468,38800.0
2014-02-03 14:10:00,90.89,90.99,90.88,90.98,43400.0,74.6386,74.7207,74.6304,74.7125,43400.0
2014-02-03 14:15:00,90.98,91.04,90.95,91.04,54900.0,74.7125,74.7618,74.6879,74.7618,54900.0
2014-02-03 14:20:00,91.03,91.03,90.94,90.96,64800.0,74.7536,74.7536,74.6797,74.6961,64800.0
2014-02-03 14:25:00,90.96,91.0,90.91,90.98,69600.0,74.6961,74.7289,74.655,74.7125,69600.0
2014-02-03 14:30:00,90.99,91.0,90.87,90.87,52600.0,74.7207,74.7289,74.6222,74.6222,52600.0
2014-02-03 14:35:00,90.87,90.9,90.77,90.81,294000.0,74.6222,74.6468,74.54,74.5729,294000.0
2014-02-03 14:40:00,90.82,90.88,90.75,90.77,55400.0,74.5811,74.6304,74.5236,74.54,55400.0
2014-02-03 14:45:00,90.77,90.86,90.73,90.81,31900.0,74.54,74.614,74.5072,74.5729,31900.0
2014-02-03 14:50:00,90.82,90.83,90.65,90.65,123900.0,74.5811,74.5893,74.4415,74.4415,123900.0
2014-02-03 14:55:00,90.65,90.71,90.63,90.63,98400.0,74.4415,74.4908,74.4251,74.4251,98400.0
2014-02-03 15:00:00,90.62,90.71,90.62,90.69,41300.0,74.4169,74.4908,74.4169,74.4744,41300.0
2014-02-03 15:05:00,90.69,90.73,90.66,90.73,48000.0,74.4744,74.5072,74.4497,74.5072,48000.0
2014-02-03 15:10:00,90.72,90.79,90.62,90.79,71600.0,74.499,74.5565,74.4169,74.5565,71600.0
2014-02-03 15:15:00,90.8,90.83,90.74,90.76,94900.0,74.5647,74.5893,74.5154,74.5318,94900.0
2014-02-03 15:20:00,90.76,90.78,90.67,90.7,58300.0,74.5318,74.5483,74.4579,74.4826,58300.0
2014-02-03 15:25:00,90.7,90.82,90.67,90.81,26800.0,74.4826,74.5811,74.4579,74.5729,26800.0
2014-02-03 15:30:00,90.83,90.87,90.75,90.76,43800.0,74.5893,74.6222,74.5236,74.5318,43800.0
2014-02-03 15:35:00,90.77,90.82,90.77,90.82,37300.0,74.54,74.5811,74.54,74.5811,37300.0
2014-02-03 15:40:00,90.83,90.83,90.72,90.73,45400.0,74.5893,74.5893,74.499,74.5072,45400.0
2014-02-03 15:45:00,90.73,90.73,90.54,90.57,196000.0,74.5072,74.5072,74.3512,74.3758,196000.0
2014-02-03 15:50:00,90.57,90.7,90.55,90.7,97400.0,74.3758,74.4826,74.3594,74.4826,97400.0
2014-02-03 15:55:00,90.7,90.76,90.6,90.71,127300.0,74.4826,74.5318,74.4004,74.4908,127300.0
2014-02-04 09:30:00,91.2,91.22,91.01,91.11,201700.0,74.8932,74.9096,74.7371,74.8193,201700.0
2014-02-04 09:35:00,91.13,91.13,90.98,90.99,86900.0,74.8357,74.8357,74.7125,74.7207,86900.0
2014-02-04 09:40:00,90.98,91.02,90.79,90.81,102600.0,74.7125,74.7453,74.5565,74.5729,102600.0
2014-02-04 09:45:00,90.81,90.95,90.78,90.94,56900.0,74.5729,74.6879,74.5483,74.6797,56900.0
2014-02-04 09:50:00,90.91,91.12,90.88,91.1,88600.0,74.655,74.8275,74.6304,74.811,88600.0
2014-02-04 09:55:00,91.11,91.31,91.11,91.24,65200.0,74.8193,74.9835,74.8193,74.926,65200.0
2014-02-04 10:00:00,91.24,91.3,91.15,91.15,63300.0,74.926,74.9753,74.8521,74.8521,63300.0
2014-02-04 10:05:00,91.15,91.28,91.1,91.18,45400.0,74.8521,74.9589,74.811,74.8767,45400.0
2014-02-04 10:10:00,91.18,91.24,91.13,91.18,52200.0,74.8767,74.926,74.8357,74.8767,52200.0
2014-02-04 10:15:00,91.18,91.28,91.12,91.17,34900.0,74.8767,74.9589,74.8275,74.8685,34900.0
2014-02-04 10:20:00,91.14,91.19,90.98,91.08,62600.0,74.8439,74.885,74.7125,74.7946,62600.0
2014-02-04 10:25:00,91.06,91.14,91.03,91.11,35000.0,74.7782,74.8439,74.7536,74.8193,35000.0
2014-02-04 10:30:00,91.12,91.27,91.11,91.27,31600.0,74.8275,74.9506,74.8193,74.9506,31600.0
2014-02-04 10:35:00,91.27,91.31,91.2,91.26,44600.0,74.9506,74.9835,74.8932,74.9424,44600.0
2014-02-04 10:40:00,91.26,91.29,91.18,91.18,23600.0,74.9424,74.9671,74.8767,74.8767,23600.0
2014-02-04 10:45:00,91.18,91.21,91.06,91.1,20500.0,74.8767,74.9014,74.7782,74.811,20500.0
2014-02-04 10:50:00,91.12,91.13,91.0,91.04,29000.0,74.8275,74.8357,74.7289,74.7618,29000.0
2014-02-04 10:55:00,91.05,91.13,91.02,91.07,66500.0,74.77,74.8357,74.7453,74.7864,66500.0
2014-02-04 11:00:00,91.06,91.34,91.02,91.25,76600.0,74.7782,75.0081,74.7453,74.9342,76600.0
2014-02-04 11:05:00,91.24,91.3,91.2,91.29,33800.0,74.926,74.9753,74.8932,74.9671,33800.0
2014-02-04 11:10:00,91.29,91.29,91.2,91.27,26600.0,74.9671,74.9671,74.8932,74.9506,26600.0
2014-02-04 11:15:00,91.27,91.27,91.17,91.17,30100.0,74.9506,74.9506,74.8685,74.8685,30100.0
2014-02-04 11:20:00,91.18,91.24,91.13,91.23,47100.0,74.8767,74.926,74.8357,74.9178,47100.0
2014-02-04 11:25:00,91.23,91.28,91.17,91.22,40900.0,74.9178,74.9589,74.8685,74.9096,40900.0
2014-02-04 11:30:00,91.23,91.27,91.2,91.25,76400.0,74.9178,74.9506,74.8932,74.9342,76400.0
2014-02-04 11:35:00,91.26,91.37,91.26,91.35,31900.0,74.9424,75.0328,74.9424,75.0163,31900.0
2014-02-04 11:40:00,91.35,91.39,91.24,91.39,31400.0,75.0163,75.0492,74.926,75.0492,31400.0
2014-02-04 11:45:00,91.39,91.41,91.34,91.41,21500.0,75.0492,75.0656,75.0081,75.0656,21500.0
2014-02-04 11:50:00,91.39,91.4,91.35,91.39,19800.0,75.0492,75.0574,75.0163,75.0492,19800.0
2014-02-04 11:55:00,91.39,91.51,91.38,91.5,36200.0,75.0492,75.1477,75.041,75.1395,36200.0
2014-02-04 12:00:00,91.5,91.56,91.49,91.53,30000.0,75.1395,75.1888,75.1313,75.1642,30000.0
2014-02-04 12:05:00,91.54,91.54,91.43,91.44,51600.0,75.1724,75.1724,75.082,75.0903,51600.0
2014-02-04 12:10:00,91.44,91.5,91.43,91.48,16300.0,75.0903,75.1395,75.082,75.1231,16300.0
2014-02-04 12:15:00,91.48,91.51,91.43,91.44,27800.0,75.1231,75.1477,75.082,75.0903,27800.0
2014-02-04 12:20:00,91.45,91.5,91.45,91.5,13200.0,75.0985,75.1395,75.0985,75.1395,13200.0
2014-02-04 12:25:00,91.5,91.54,91.46,91.46,18600.0,75.1395,75.1724,75.1067,75.1067,18600.0
2014-02-04 12:30:00,91.47,91.54,91.45,91.53,15900.0,75.1149,75.1724,75.0985,75.1642,15900.0
2014-02-04 12:35:00,91.52,91.53,91.45,91.48,15000.0,75.1559,75.1642,75.0985,75.1231,15000.0
2014-02-04 12:40:00,91.47,91.56,91.47,91.55,16100.0,75.1149,75.1888,75.1149,75.1806,16100.0
2014-02-04 12:45:00,91.54,91.59,91.5,91.52,13300.0,75.1724,75.2134,75.1395,75.1559,13300.0
2014-02-04 12:50:00,91.54,91.54,91.48,91.5,17800.0,75.1724,75.1724,75.1231,75.1395,17800.0
2014-02-04 12:55:00,91.5,91.56,91.5,91.54,15500.0,75.1395,75.1888,75.1395,75.1724,15500.0
2014-02-04 13:00:00,91.54,91.57,91.51,91.56,32100.0,75.1724,75.197,75.1477,75.1888,32100.0
2014-02-04 13:05:00,91.56,91.63,91.55,91.55,47000.0,75.1888,75.2463,75.1806,75.1806,47000.0
2014-02-04 13:10:00,91.56,91.56,91.39,91.41,49900.0,75.1888,75.1888,75.0492,75.0656,49900.0
2014-02-04 13:15:00,91.41,91.46,91.39,91.44,14400.0,75.0656,75.1067,75.0492,75.0903,14400.0
2014-02-04 13:20:00,91.43,91.47,91.39,91.44,26200.0,75.082,75.1149,75.0492,75.0903,26200.0
2014-02-04 13:25:00,91.44,91.49,91.41,91.49,11300.0,75.0903,75.1313,75.0656,75.1313,11300.0
2014-02-04 13:30:00,91.48,91.53,91.47,91.52,16500.0,75.1231,75.1642,75.1149,75.1559,16500.0
2014-02-04 13:35:00,91.53,91.54,91.39,91.48,25100.0,75.1642,75.1724,75.0492,75.1231,25100.0
2014-02-04 13:40:00,91.47,91.5,91.45,91.48,17300.0,75.1149,75.1395,75.0985,75.1231,17300.0
2014-02-04 13:45:00,91.47,91.47,91.4,91.4,201300.0,75.1149,75.1149,75.0574,75.0574,201300.0
2014-02-04 13:50:00,91.41,91.45,91.27,91.33,36900.0,75.0656,75.0985,74.9506,74.9999,36900.0
2014-02-04 13:55:00,91.33,91.35,91.21,91.24,32600.0,74.9999,75.0163,74.9014,74.926,32600.0
2014-02-04 14:00:00,91.25,91.28,91.17,91.27,15700.0,74.9342,74.9589,74.8685,74.9506,15700.0
2014-02-04 14:05:00,91.28,91.29,91.24,91.28,21900.0,74.9589,74.9671,74.926,74.9589,21900.0
2014-02-04 14:10:00,91.27,91.35,91.25,91.34,19800.0,74.9506,75.0163,74.9342,75.0081,19800.0
2014-02-04 14:15:00,91.34,91.34,91.27,91.29,14400.0,75.0081,75.0081,74.9506,74.9671,14400.0
2014-02-04 14:20:00,91.29,91.42,91.28,91.35,22900.0,74.9671,75.0738,74.9589,75.0163,22900.0
2014-02-04 14:25:00,91.35,91.39,91.34,91.36,10600.0,75.0163,75.0492,75.0081,75.0246,10600.0
2014-02-04 14:30:00,91.36,91.41,91.33,91.37,22700.0,75.0246,75.0656,74.9999,75.0328,22700.0
2014-02-04 14:35:00,91.37,91.4,91.34,91.37,18900.0,75.0328,75.0574,75.0081,75.0328,18900.0
2014-02-04 14:40:00,91.38,91.5,91.38,91.44,58200.0,75.041,75.1395,75.041,75.0903,58200.0
2014-02-04 14:45:00,91.44,91.5,91.4,91.43,38900.0,75.0903,75.1395,75.0574,75.082,38900.0
2014-02-04 14:50:00,91.44,91.49,91.41,91.48,18600.0,75.0903,75.1313,75.0656,75.1231,18600.0
2014-02-04 14:55:00,91.47,91.48,91.42,91.47,16200.0,75.1149,75.1231,75.0738,75.1149,16200.0
2014-02-04 15:00:00,91.47,91.52,91.47,91.48,20800.0,75.1149,75.1559,75.1149,75.1231,20800.0
2014-02-04 15:05:00,91.47,91.51,91.44,91.49,18000.0,75.1149,75.1477,75.0903,75.1313,18000.0
2014-02-04 15:10:00,91.5,91.52,91.45,91.49,13300.0,75.1395,75.1559,75.0985,75.1313,13300.0
2014-02-04 15:15:00,91.48,91.48,91.41,91.48,43600.0,75.1231,75.1231,75.0656,75.1231,43600.0
2014-02-04 15:20:00,91.48,91.5,91.37,91.38,32500.0,75.1231,75.1395,75.0328,75.041,32500.0
2014-02-04 15:25:00,91.38,91.41,91.16,91.18,65100.0,75.041,75.0656,74.8603,74.8767,65100.0
2014-02-04 15:30:00,91.19,91.33,91.13,91.32,59300.0,74.885,74.9999,74.8357,74.9917,59300.0
2014-02-04 15:35:00,91.32,91.42,91.29,91.39,44600.0,74.9917,75.0738,74.9671,75.0492,44600.0
2014-02-04 15:40:00,91.39,91.47,91.35,91.42,53200.0,75.0492,75.1149,75.0163,75.0738,53200.0
2014-02-04 15:45:00,91.44,91.49,91.39,91.39,51100.0,75.0903,75.1313,75.0492,75.0492,51100.0
2014-02-04 15:50:00,91.39,91.49,91.36,91.48,68800.0,75.0492,75.1313,75.0246,75.1231,68800.0
2014-02-04 15:55:00,91.49,91.51,91.38,91.4,43400.0,75.1313,75.1477,75.041,75.0574,43400.0
2014-02-05 09:30:00,91.02,91.28,91.02,91.13,197600.0,74.7453,74.9589,74.7453,74.8357,197600.0
2014-02-05 09:35:00,91.13,91.27,91.13,91.19,201000.0,74.8357,74.9506,74.8357,74.885,201000.0
2014-02-05 09:40:00,91.19,91.25,91.04,91.09,117400.0,74.885,74.9342,74.7618,74.8028,117400.0
2014-02-05 09:45:00,91.08,91.09,90.88,90.89,89000.0,74.7946,74.8028,74.6304,74.6386,89000.0
2014-02-05 09:50:00,90.88,91.01,90.88,90.97,38800.0,74.6304,74.7371,74.6304,74.7043,38800.0
2014-02-05 09:55:00,90.96,90.97,90.79,90.88,59300.0,74.6961,74.7043,74.5565,74.6304,59300.0
2014-02-05 10:00:00,90.89,91.31,90.87,91.19,117600.0,74.6386,74.9835,74.6222,74.885,117600.0
2014-02-05 10:05:00,91.18,91.19,90.95,90.96,61100.0,74.8767,74.885,74.6879,74.6961,61100.0
2014-02-05 10:10:00,90.91,91.0,90.71,90.78,128600.0,74.655,74.7289,74.4908,74.5483,128600.0
2014-02-05 10:15:00,90.79,90.83,90.65,90.72,67800.0,74.5565,74.5893,74.4415,74.499,67800.0
2014-02-05 10:20:00,90.72,90.75,90.41,90.41,129400.0,74.499,74.5236,74.2444,74.2444,129400.0
2014-02-05 10:25:00,90.4,90.62,90.39,90.59,73300.0,74.2362,74.4169,74.228,74.3922,73300.0
2014-02-05 10:30:00,90.6,90.84,90.52,90.82,61700.0,74.4004,74.5975,74.3348,74.5811,61700.0
2014-02-05 10:35:00,90.82,90.87,90.75,90.75,27800.0,74.5811,74.6222,74.5236,74.5236,27800.0
2014-02-05 10:40:00,90.76,90.87,90.72,90.76,28600.0,74.5318,74.6222,74.499,74.5318,28600.0
2014-02-05 10:45:00,90.78,90.8,90.6,90.68,44400.0,74.5483,74.5647,74.4004,74.4661,44400.0
2014-02-05 10:50:00,90.68,90.75,90.63,90.7,38400.0,74.4661,74.5236,74.4251,74.4826,38400.0
2014-02-05 10:55:00,90.7,90.82,90.69,90.74,33800.0,74.4826,74.5811,74.4744,74.5154,33800.0
2014-02-05 11:00:00,90.73,90.75,90.63,90.65,14600.0,74.5072,74.5236,74.4251,74.4415,14600.0
2014-02-05 11:05:00,90.63,90.63,90.53,90.57,86200.0,74.4251,74.4251,74.343,74.3758,86200.0
2014-02-05 11:10:00,90.56,90.72,90.56,90.7,34000.0,74.3676,74.499,74.3676,74.4826,34000.0
2014-02-05 11:15:00,90.7,90.78,90.67,90.67,24500.0,74.4826,74.5483,74.4579,74.4579,24500.0
2014-02-05 11:20:00,90.68,90.76,90.68,90.73,32000.0,74.4661,74.5318,74.4661,74.5072,32000.0
2014-02-05 11:25:00,90.72,90.95,90.71,90.94,45200.0,74.499,74.6879,74.4908,74.6797,45200.0
2014-02-05 11:30:00,90.98,90.99,90.9,90.96,19100.0,74.7125,74.7207,74.6468,74.6961,19100.0
2014-02-05 11:35:00,90.98,91.03,90.95,90.95,18700.0,74.7125,74.7536,74.6879,74.6879,18700.0
2014-02-05 11:40:00,90.95,91.0,90.93,91.0,16600.0,74.6879,74.7289,74.6714,74.7289,16600.0
2014-02-05 11:45:00,91.01,91.17,91.01,91.14,34000.0,74.7371,74.8685,74.7371,74.8439,34000.0
2014-02-05 11:50:00,91.13,91.22,91.13,91.17,17500.0,74.8357,74.9096,74.8357,74.8685,17500.0
2014-02-05 11:55:00,91.16,91.24,91.11,91.2,22000.0,74.8603,74.926,74.8193,74.8932,22000.0
2014-02-05 12:00:00,91.21,91.25,91.2,91.2,46300.0,74.9014,74.9342,74.8932,74.8932,46300.0
2014-02-05 12:05:00,91.21,91.26,91.21,91.22,29400.0,74.9014,74.9424,74.9014,74.9096,29400.0
2014-02-05 12:10:00,91.21,91.21,91.13,91.16,10100.0,74.9014,74.9014,74.8357,74.8603,10100.0
2014-02-05 12:15:00,91.13,91.17,91.08,91.17,12900.0,74.8357,74.8685,74.7946,74.8685,12900.0
2014-02-05 12:20:00,91.19,91.31,91.16,91.26,57100.0,74.885,74.9835,74.8603,74.9424,57100.0
2014-02-05 12:25:00,91.26,91.26,91.14,91.14,93100.0,74.9424,74.9424,74.8439,74.8439,93100.0
2014-02-05 12:30:00,91.14,91.22,91.14,91.2,23600.0,74.8439,74.9096,74.8439,74.8932,23600.0
2014-02-05 12:35:00,91.19,91.21,91.13,91.14,9400.0,74.885,74.9014,74.8357,74.8439,9400.0
2014-02-05 12:40:00,91.14,91.2,91.14,91.19,9200.0,74.8439,74.8932,74.8439,74.885,9200.0
2014-02-05 12:45:00,91.19,91.19,91.14,91.16,13400.0,74.885,74.885,74.8439,74.8603,13400.0
2014-02-05 12:50:00,91.16,91.19,91.15,91.17,7000.0,74.8603,74.885,74.8521,74.8685,7000.0
2014-02-05 12:55:00,91.17,91.24,91.17,91.22,43900.0,74.8685,74.926,74.8685,74.9096,43900.0
2014-02-05 13:00:00,91.22,91.33,91.22,91.33,14100.0,74.9096,74.9999,74.9096,74.9999,14100.0
2014-02-05 13:05:00,91.34,91.43,91.31,91.43,29200.0,75.0081,75.082,74.9835,75.082,29200.0
2014-02-05 13:10:00,91.42,91.43,91.35,91.37,10600.0,75.0738,75.082,75.0163,75.0328,10600.0
2014-02-05 13:15:00,91.38,91.41,91.38,91.41,20500.0,75.041,75.0656,75.041,75.0656,20500.0
2014-02-05 13:20:00,91.4,91.4,91.34,91.34,17600.0,75.0574,75.0574,75.0081,75.0081,17600.0
2014-02-05 13:25:00,91.35,91.35,91.25,91.29,36400.0,75.0163,75.0163,74.9342,74.9671,36400.0
2014-02-05 13:30:00,91.3,91.33,91.29,91.32,20600.0,74.9753,74.9999,74.9671,74.9917,20600.0
2014-02-05 13:35:00,91.32,91.35,91.3,91.34,47200.0,74.9917,75.0163,74.9753,75.0081,47200.0
2014-02-05 13:40:00,91.35,91.41,91.31,91.31,25800.0,75.0163,75.0656,74.9835,74.9835,25800.0
2014-02-05 13:45:00,91.32,91.35,91.29,91.33,15600.0,74.9917,75.0163,74.9671,74.9999,15600.0
2014-02-05 13:50:00,91.34,91.4,91.34,91.38,15800.0,75.0081,75.0574,75.0081,75.041,15800.0
2014-02-05 13:55:00,91.39,91.43,91.36,91.36,20900.0,75.0492,75.082,75.0246,75.0246,20900.0
2014-02-05 14:00:00,91.36,91.44,91.35,91.38,22100.0,75.0246,75.0903,75.0163,75.041,22100.0
2014-02-05 14:05:00,91.36,91.36,91.28,91.31,20200.0,75.0246,75.0246,74.9589,74.9835,20200.0
2014-02-05 14:10:00,91.32,91.32,91.22,91.27,13700.0,74.9917,74.9917,74.9096,74.9506,13700.0
2014-02-05 14:15:00,91.27,91.27,91.22,91.24,14400.0,74.9506,74.9506,74.9096,74.926,14400.0
2014-02-05 14:20:00,91.25,91.31,91.25,91.31,13600.0,74.9342,74.9835,74.9342,74.9835,13600.0
2014-02-05 14:25:00,91.32,91.34,91.27,91.34,27500.0,74.9917,75.0081,74.9506,75.0081,27500.0
2014-02-05 14:30:00,91.34,91.39,91.31,91.36,26000.0,75.0081,75.0492,74.9835,75.0246,26000.0
2014-02-05 14:35:00,91.35,91.35,91.17,91.2,26000.0,75.0163,75.0163,74.8685,74.8932,26000.0
2014-02-05 14:40:00,91.19,91.24,91.18,91.24,13900.0,74.885,74.926,74.8767,74.926,13900.0
2014-02-05 14:45:00,91.24,91.25,91.19,91.23,19800.0,74.926,74.9342,74.885,74.9178,19800.0
2014-02-05 14:50:00,91.23,91.28,91.18,91.19,21700.0,74.9178,74.9589,74.8767,74.885,21700.0
2014-02-05 14:55:00,91.2,91.2,91.1,91.15,23900.0,74.8932,74.8932,74.811,74.8521,23900.0
2014-02-05 15:00:00,91.14,91.19,91.11,91.11,24200.0,74.8439,74.885,74.8193,74.8193,24200.0
2014-02-05 15:05:00,91.1,91.21,91.1,91.21,20600.0,74.811,74.9014,74.811,74.9014,20600.0
2014-02-05 15:10:00,91.21,91.28,91.2,91.26,17900.0,74.9014,74.9589,74.8932,74.9424,17900.0
2014-02-05 15:15:00,91.27,91.28,91.2,91.26,14700.0,74.9506,74.9589,74.8932,74.9424,14700.0
2014-02-05 15:20:00,91.26,91.27,91.22,91.24,57000.0,74.9424,74.9506,74.9096,74.926,57000.0
2014-02-05 15:25:00,91.25,91.34,91.24,91.34,23400.0,74.9342,75.0081,74.926,75.0081,23400.0
2014-02-05 15:30:00,91.34,91.35,91.27,91.34,23700.0,75.0081,75.0163,74.9506,75.0081,23700.0
2014-02-05 15:35:00,91.34,91.34,91.26,91.32,42400.0,75.0081,75.0081,74.9424,74.9917,42400.0
2014-02-05 15:40:00,91.32,91.32,91.24,91.3,56100.0,74.9917,74.9917,74.926,74.9753,56100.0
2014-02-05 15:45:00,91.31,91.4,91.31,91.37,39500.0,74.9835,75.0574,74.9835,75.0328,39500.0
2014-02-05 15:50:00,91.35,91.36,91.22,91.22,27500.0,75.0163,75.0246,74.9096,74.9096,27500.0
2014-02-05 15:55:00,91.22,91.27,91.19,91.23,49700.0,74.9096,74.9506,74.885,74.9178,49700.0
2014-02-06 09:30:00,91.49,91.71,91.35,91.71,57000.0,75.1313,75.312,75.0163,75.312,57000.0
2014-02-06 09:35:00,91.73,91.8,91.73,91.78,87000.0,75.3284,75.3859,75.3284,75.3695,87000.0
2014-02-06 09:40:00,91.79,91.79,91.68,91.71,122100.0,75.3777,75.3777,75.2873,75.312,122100.0
2014-02-06 09:45:00,91.71,91.81,91.7,91.81,23000.0,75.312,75.3941,75.3038,75.3941,23000.0
2014-02-06 09:50:00,91.79,91.89,91.79,91.89,8100.0,75.3777,75.4598,75.3777,75.4598,8100.0
2014-02-06 09:55:00,91.88,91.94,91.88,91.89,17300.0,75.4516,75.5009,75.4516,75.4598,17300.0
2014-02-06 10:00:00,91.92,91.96,91.88,91.96,18900.0,75.4844,75.5173,75.4516,75.5173,18900.0
2014-02-06 10:05:00,91.96,92.02,91.96,91.98,16000.0,75.5173,75.5665,75.5173,75.5337,16000.0
2014-02-06 10:10:00,91.98,91.99,91.91,91.94,48600.0,75.5337,75.5419,75.4762,75.5009,48600.0
2014-02-06 10:15:00,91.94,92.0,91.91,91.97,9500.0,75.5009,75.5501,75.4762,75.5255,9500.0
2014-02-06 10:20:00,91.96,92.02,91.93,92.01,31800.0,75.5173,75.5665,75.4926,75.5583,31800.0
2014-02-06 10:25:00,92.0,92.04,91.95,92.02,18100.0,75.5501,75.583,75.5091,75.5665,18100.0
2014-02-06 10:30:00,92.01,92.09,92.01,92.07,27600.0,75.5583,75.624,75.5583,75.6076,27600.0
2014-02-06 10:35:00,92.07,92.12,92.04,92.08,21900.0,75.6076,75.6487,75.583,75.6158,21900.0
2014-02-06 10:40:00,92.1,92.21,92.1,92.17,38300.0,75.6322,75.7226,75.6322,75.6897,38300.0
2014-02-06 10:45:00,92.18,92.26,92.18,92.22,73500.0,75.6979,75.7636,75.6979,75.7308,73500.0
2014-02-06 10:50:00,92.23,92.24,92.13,92.16,38600.0,75.739,75.7472,75.6569,75.6815,38600.0
2014-02-06 10:55:00,92.16,92.2,92.1,92.16,72300.0,75.6815,75.7144,75.6322,75.6815,72300.0
2014-02-06 11:00:00,92.16,92.16,92.13,92.14,16200.0,75.6815,75.6815,75.6569,75.6651,16200.0
2014-02-06 11:05:00,92.15,92.23,92.15,92.2,23200.0,75.6733,75.739,75.6733,75.7144,23200.0
2014-02-06 11:10:00,92.2,92.22,92.14,92.19,11400.0,75.7144,75.7308,75.6651,75.7061,11400.0
2014-02-06 11:15:00,92.2,92.2,92.11,92.11,27400.0,75.7144,75.7144,75.6405,75.6405,27400.0
2014-02-06 11:20:00,92.11,92.14,92.07,92.07,43600.0,75.6405,75.6651,75.6076,75.6076,43600.0
2014-02-06 11:25:00,92.07,92.13,92.07,92.08,6900.0,75.6076,75.6569,75.6076,75.6158,6900.0
2014-02-06 11:30:00,92.09,92.16,92.09,92.12,28400.0,75.624,75.6815,75.624,75.6487,28400.0
2014-02-06 11:35:00,92.12,92.16,92.1,92.13,18000.0,75.6487,75.6815,75.6322,75.6569,18000.0
2014-02-06 11:40:00,92.12,92.2,92.12,92.15,22100.0,75.6487,75.7144,75.6487,75.6733,22100.0
2014-02-06 11:45:00,92.15,92.19,92.13,92.18,7800.0,75.6733,75.7061,75.6569,75.6979,7800.0
2014-02-06 11:50:00,92.19,92.26,92.13,92.13,25800.0,75.7061,75.7636,75.6569,75.6569,25800.0
2014-02-06 11:55:00,92.14,92.14,92.06,92.1,13600.0,75.6651,75.6651,75.5994,75.6322,13600.0
2014-02-06 12:00:00,92.12,92.2,92.12,92.2,9000.0,75.6487,75.7144,75.6487,75.7144,9000.0
2014-02-06 12:05:00,92.19,92.22,92.17,92.22,6000.0,75.7061,75.7308,75.6897,75.7308,6000.0
2014-02-06 12:10:00,92.22,92.23,92.16,92.18,23100.0,75.7308,75.739,75.6815,75.6979,23100.0
2014-02-06 12:15:00,92.19,92.23,92.18,92.22,497200.0,75.7061,75.739,75.6979,75.7308,497200.0
2014-02-06 12:20:00,92.2,92.2,92.16,92.17,26200.0,75.7144,75.7144,75.6815,75.6897,26200.0
2014-02-06 12:25:00,92.18,92.2,92.15,92.2,9500.0,75.6979,75.7144,75.6733,75.7144,9500.0
2014-02-06 12:30:00,92.19,92.2,92.18,92.18,71700.0,75.7061,75.7144,75.6979,75.6979,71700.0
2014-02-06 12:35:00,92.18,92.19,92.15,92.18,25500.0,75.6979,75.7061,75.6733,75.6979,25500.0
2014-02-06 12:40:00,92.17,92.24,92.16,92.21,28200.0,75.6897,75.7472,75.6815,75.7226,28200.0
2014-02-06 12:45:00,92.23,92.25,92.14,92.16,35400.0,75.739,75.7554,75.6651,75.6815,35400.0
2014-02-06 12:50:00,92.16,92.19,92.14,92.16,35500.0,75.6815,75.7061,75.6651,75.6815,35500.0
2014-02-06 12:55:00,92.16,92.2,92.14,92.15,23800.0,75.6815,75.7144,75.6651,75.6733,23800.0
2014-02-06 13:00:00,92.14,92.2,92.14,92.16,32000.0,75.6651,75.7144,75.6651,75.6815,32000.0
2014-02-06 13:05:00,92.17,92.18,92.15,92.17,32500.0,75.6897,75.6979,75.6733,75.6897,32500.0
2014-02-06 13:10:00,92.18,92.19,92.16,92.16,17700.0,75.6979,75.7061,75.6815,75.6815,17700.0
2014-02-06 13:15:00,92.16,92.16,92.06,92.07,48200.0,75.6815,75.6815,75.5994,75.6076,48200.0
2014-02-06 13:20:00,92.06,92.08,92.01,92.01,22200.0,75.5994,75.6158,75.5583,75.5583,22200.0
2014-02-06 13:25:00,92.0,92.06,91.99,92.02,26400.0,75.5501,75.5994,75.5419,75.5665,26400.0
2014-02-06 13:30:00,92.03,92.11,92.03,92.09,14500.0,75.5748,75.6405,75.5748,75.624,14500.0
2014-02-06 13:35:00,92.09,92.09,92.04,92.06,21400.0,75.624,75.624,75.583,75.5994,21400.0
2014-02-06 13:40:00,92.06,92.07,92.04,92.05,8500.0,75.5994,75.6076,75.583,75.5912,8500.0
2014-02-06 13:45:00,92.05,92.12,92.05,92.1,7100.0,75.5912,75.6487,75.5912,75.6322,7100.0
2014-02-06 13:50:00,92.1,92.12,92.07,92.09,27600.0,75.6322,75.6487,75.6076,75.624,27600.0
2014-02-06 13:55:00,92.09,92.11,92.05,92.07,31800.0,75.624,75.6405,75.5912,75.6076,31800.0
2014-02-06 14:00:00,92.07,92.15,92.07,92.15,17500.0,75.6076,75.6733,75.6076,75.6733,17500.0
2014-02-06 14:05:00,92.15,92.15,92.12,92.15,9700.0,75.6733,75.6733,75.6487,75.6733,9700.0
2014-02-06 14:10:00,92.16,92.2,92.16,92.19,17800.0,75.6815,75.7144,75.6815,75.7061,17800.0
2014-02-06 14:15:00,92.2,92.29,92.18,92.25,39800.0,75.7144,75.7883,75.6979,75.7554,39800.0
2014-02-06 14:20:00,92.25,92.35,92.25,92.33,48900.0,75.7554,75.8375,75.7554,75.8211,48900.0
2014-02-06 14:25:00,92.34,92.36,92.29,92.31,17200.0,75.8293,75.8458,75.7883,75.8047,17200.0
2014-02-06 14:30:00,92.32,92.35,92.3,92.3,21300.0,75.8129,75.8375,75.7965,75.7965,21300.0
2014-02-06 14:35:00,92.29,92.31,92.26,92.31,17500.0,75.7883,75.8047,75.7636,75.8047,17500.0
2014-02-06 14:40:00,92.3,92.33,92.28,92.29,25600.0,75.7965,75.8211,75.7801,75.7883,25600.0
2014-02-06 14:45:00,92.28,92.29,92.2,92.25,24800.0,75.7801,75.7883,75.7144,75.7554,24800.0
2014-02-06 14:50:00,92.23,92.29,92.22,92.27,16200.0,75.739,75.7883,75.7308,75.7718,16200.0
2014-02-06 14:55:00,92.27,92.32,92.23,92.31,17200.0,75.7718,75.8129,75.739,75.8047,17200.0
2014-02-06 15:00:00,92.31,92.33,92.26,92.31,32400.0,75.8047,75.8211,75.7636,75.8047,32400.0
2014-02-06 15:05:00,92.31,92.34,92.28,92.34,71600.0,75.8047,75.8293,75.7801,75.8293,71600.0
2014-02-06 15:10:00,92.34,92.34,92.25,92.25,93100.0,75.8293,75.8293,75.7554,75.7554,93100.0
2014-02-06 15:15:00,92.27,92.31,92.26,92.3,16200.0,75.7718,75.8047,75.7636,75.7965,16200.0
2014-02-06 15:20:00,92.3,92.32,92.25,92.25,28400.0,75.7965,75.8129,75.7554,75.7554,28400.0
2014-02-06 15:25:00,92.24,92.29,92.24,92.28,34300.0,75.7472,75.7883,75.7472,75.7801,34300.0
2014-02-06 15:30:00,92.28,92.3,92.24,92.24,28500.0,75.7801,75.7965,75.7472,75.7472,28500.0
2014-02-06 15:35:00,92.24,92.31,92.22,92.3,43800.0,75.7472,75.8047,75.7308,75.7965,43800.0
2014-02-06 15:40:00,92.3,92.33,92.28,92.31,43100.0,75.7965,75.8211,75.7801,75.8047,43100.0
2014-02-06 15:45:00,92.31,92.36,92.23,92.24,74100.0,75.8047,75.8458,75.739,75.7472,74100.0
2014-02-06 15:50:00,92.24,92.3,92.22,92.27,48500.0,75.7472,75.7965,75.7308,75.7718,48500.0
2014-02-06 15:55:00,92.26,92.37,92.26,92.33,112700.0,75.7636,75.854,75.7636,75.8211,112700.0
2014-02-07 09:30:00,92.94,92.94,92.69,92.9,234200.0,76.322,76.322,76.1167,76.2892,234200.0
2014-02-07 09:35:00,92.92,93.02,92.89,92.99,99900.0,76.3056,76.3877,76.281,76.3631,99900.0
2014-02-07 09:40:00,92.99,93.15,92.97,93.04,130600.0,76.3631,76.4945,76.3467,76.4042,130600.0
2014-02-07 09:45:00,93.05,93.1,93.0,93.01,102900.0,76.4124,76.4534,76.3713,76.3795,102900.0
2014-02-07 09:50:00,93.02,93.02,92.83,92.84,111500.0,76.3877,76.3877,76.2317,76.2399,111500.0
2014-02-07 09:55:00,92.85,92.96,92.85,92.94,36600.0,76.2481,76.3385,76.2481,76.322,36600.0
2014-02-07 10:00:00,92.96,93.05,92.94,92.95,53600.0,76.3385,76.4124,76.322,76.3303,53600.0
2014-02-07 10:05:00,92.92,92.98,92.86,92.91,51600.0,76.3056,76.3549,76.2564,76.2974,51600.0
2014-02-07 10:10:00,92.91,92.91,92.7,92.71,76200.0,76.2974,76.2974,76.125,76.1332,76200.0
2014-02-07 10:15:00,92.7,92.7,92.62,92.65,29600.0,76.125,76.125,76.0593,76.0839,29600.0
2014-02-07 10:20:00,92.65,92.76,92.62,92.65,35200.0,76.0839,76.1742,76.0593,76.0839,35200.0
2014-02-07 10:25:00,92.64,92.68,92.53,92.58,53100.0,76.0757,76.1085,75.9854,76.0264,53100.0
2014-02-07 10:30:00,92.57,92.67,92.57,92.61,56900.0,76.0182,76.1003,76.0182,76.0511,56900.0
2014-02-07 10:35:00,92.62,92.72,92.62,92.72,59100.0,76.0593,76.1414,76.0593,76.1414,59100.0
2014-02-07 10:40:00,92.73,92.73,92.61,92.61,49200.0,76.1496,76.1496,76.0511,76.0511,49200.0
2014-02-07 10:45:00,92.61,92.71,92.57,92.7,46000.0,76.0511,76.1332,76.0182,76.125,46000.0
2014-02-07 10:50:00,92.71,92.78,92.67,92.77,102900.0,76.1332,76.1907,76.1003,76.1824,102900.0
2014-02-07 10:55:00,92.76,92.88,92.76,92.83,62900.0,76.1742,76.2728,76.1742,76.2317,62900.0
2014-02-07 11:00:00,92.83,92.83,92.78,92.78,46400.0,76.2317,76.2317,76.1907,76.1907,46400.0
2014-02-07 11:05:00,92.79,92.86,92.78,92.79,75200.0,76.1989,76.2564,76.1907,76.1989,75200.0
2014-02-07 11:10:00,92.79,92.89,92.79,92.89,42500.0,76.1989,76.281,76.1989,76.281,42500.0
2014-02-07 11:15:00,92.89,92.94,92.84,92.85,83900.0,76.281,76.322,76.2399,76.2481,83900.0
2014-02-07 11:20:00,92.86,92.92,92.84,92.86,28000.0,76.2564,76.3056,76.2399,76.2564,28000.0
2014-02-07 11:25:00,92.87,92.92,92.87,92.91,23200.0,76.2646,76.3056,76.2646,76.2974,23200.0
2014-02-07 11:30:00,92.91,92.99,92.91,92.96,36300.0,76.2974,76.3631,76.2974,76.3385,36300.0
2014-02-07 11:35:00,92.95,92.98,92.94,92.98,21500.0,76.3303,76.3549,76.322,76.3549,21500.0
2014-02-07 11:40:00,92.98,93.06,92.97,93.03,14000.0,76.3549,76.4206,76.3467,76.396,14000.0
2014-02-07 11:45:00,93.04,93.13,93.03,93.11,20600.0,76.4042,76.4781,76.396,76.4617,20600.0
2014-02-07 11:50:00,93.13,93.17,93.11,93.14,19700.0,76.4781,76.5109,76.4617,76.4863,19700.0
2014-02-07 11:55:00,93.13,93.16,93.11,93.16,26300.0,76.4781,76.5027,76.4617,76.5027,26300.0
2014-02-07 12:00:00,93.15,93.15,93.08,93.08,21600.0,76.4945,76.4945,76.437,76.437,21600.0
2014-02-07 12:05:00,93.1,93.11,93.06,93.06,18500.0,76.4534,76.4617,76.4206,76.4206,18500.0
2014-02-07 12:10:00,93.06,93.1,93.05,93.1,29400.0,76.4206,76.4534,76.4124,76.4534,29400.0
2014-02-07 12:15:00,93.09,93.13,93.09,93.13,30100.0,76.4452,76.4781,76.4452,76.4781,30100.0
2014-02-07 12:20:00,93.14,93.14,93.12,93.13,7000.0,76.4863,76.4863,76.4699,76.4781,7000.0
2014-02-07 12:25:00,93.13,93.13,93.1,93.12,13100.0,76.4781,76.4781,76.4534,76.4699,13100.0
2014-02-07 12:30:00,93.12,93.17,93.07,93.07,32600.0,76.4699,76.5109,76.4288,76.4288,32600.0
2014-02-07 12:35:00,93.09,93.09,93.04,93.05,13700.0,76.4452,76.4452,76.4042,76.4124,13700.0
2014-02-07 12:40:00,93.05,93.1,93.05,93.1,18200.0,76.4124,76.4534,76.4124,76.4534,18200.0
2014-02-07 12:45:00,93.1,93.11,93.07,93.07,14500.0,76.4534,76.4617,76.4288,76.4288,14500.0
2014-02-07 12:50:00,93.07,93.14,93.06,93.11,24400.0,76.4288,76.4863,76.4206,76.4617,24400.0
2014-02-07 12:55:00,93.12,93.14,93.1,93.12,23800.0,76.4699,76.4863,76.4534,76.4699,23800.0
2014-02-07 13:00:00,93.13,93.15,93.12,93.13,25100.0,76.4781,76.4945,76.4699,76.4781,25100.0
2014-02-07 13:05:00,93.13,93.15,93.11,93.14,22000.0,76.4781,76.4945,76.4617,76.4863,22000.0
2014-02-07 13:10:00,93.14,93.22,93.14,93.2,51700.0,76.4863,76.552,76.4863,76.5356,51700.0
2014-02-07 13:15:00,93.2,93.22,93.17,93.19,29500.0,76.5356,76.552,76.5109,76.5273,29500.0
2014-02-07 13:20:00,93.2,93.21,93.18,93.21,25100.0,76.5356,76.5438,76.5191,76.5438,25100.0
2014-02-07 13:25:00,93.2,93.21,93.18,93.19,7300.0,76.5356,76.5438,76.5191,76.5273,7300.0
2014-02-07 13:30:00,93.19,93.21,93.18,93.19,16100.0,76.5273,76.5438,76.5191,76.5273,16100.0
2014-02-07 13:35:00,93.19,93.23,93.19,93.22,8800.0,76.5273,76.5602,76.5273,76.552,8800.0
2014-02-07 13:40:00,93.22,93.32,93.22,93.28,47900.0,76.552,76.6341,76.552,76.6013,47900.0
2014-02-07 13:45:00,93.3,93.35,93.3,93.33,47100.0,76.6177,76.6587,76.6177,76.6423,47100.0
2014-02-07 13:50:00,93.33,93.36,93.3,93.31,32600.0,76.6423,76.667,76.6177,76.6259,32600.0
2014-02-07 13:55:00,93.3,93.4,93.27,93.38,76500.0,76.6177,76.6998,76.593,76.6834,76500.0
2014-02-07 14:00:00,93.37,93.42,93.36,93.4,20500.0,76.6752,76.7162,76.667,76.6998,20500.0
2014-02-07 14:05:00,93.4,93.4,93.36,93.37,26600.0,76.6998,76.6998,76.667,76.6752,26600.0
2014-02-07 14:10:00,93.38,93.42,93.35,93.35,27600.0,76.6834,76.7162,76.6587,76.6587,27600.0
2014-02-07 14:15:00,93.33,93.36,93.33,93.36,25000.0,76.6423,76.667,76.6423,76.667,25000.0
2014-02-07 14:20:00,93.36,93.41,93.36,93.4,42100.0,76.667,76.708,76.667,76.6998,42100.0
2014-02-07 14:25:00,93.41,93.42,93.37,93.39,20100.0,76.708,76.7162,76.6752,76.6916,20100.0
2014-02-07 14:30:00,93.39,93.41,93.34,93.35,40700.0,76.6916,76.708,76.6505,76.6587,40700.0
2014-02-07 14:35:00,93.34,93.35,93.32,93.34,43600.0,76.6505,76.6587,76.6341,76.6505,43600.0
2014-02-07 14:40:00,93.35,93.41,93.33,93.4,39500.0,76.6587,76.708,76.6423,76.6998,39500.0
2014-02-07 14:45:00,93.39,93.43,93.36,93.36,34500.0,76.6916,76.7244,76.667,76.667,34500.0
2014-02-07 14:50:00,93.36,93.38,93.33,93.37,18600.0,76.667,76.6834,76.6423,76.6752,18600.0
2014-02-07 14:55:00,93.37,93.39,93.33,93.38,34800.0,76.6752,76.6916,76.6423,76.6834,34800.0
2014-02-07 15:00:00,93.39,93.48,93.39,93.47,37000.0,76.6916,76.7655,76.6916,76.7573,37000.0
2014-02-07 15:05:00,93.46,93.48,93.43,93.45,39700.0,76.7491,76.7655,76.7244,76.7409,39700.0
2014-02-07 15:10:00,93.45,93.47,93.43,93.43,22100.0,76.7409,76.7573,76.7244,76.7244,22100.0
2014-02-07 15:15:00,93.44,93.48,93.42,93.44,26000.0,76.7326,76.7655,76.7162,76.7326,26000.0
2014-02-07 15:20:00,93.45,93.45,93.39,93.44,49100.0,76.7409,76.7409,76.6916,76.7326,49100.0
2014-02-07 15:25:00,93.45,93.46,93.42,93.44,17800.0,76.7409,76.7491,76.7162,76.7326,17800.0
2014-02-07 15:30:00,93.46,93.52,93.46,93.5,47100.0,76.7491,76.7983,76.7491,76.7819,47100.0
2014-02-07 15:35:00,93.5,93.54,93.49,93.51,24500.0,76.7819,76.8148,76.7737,76.7901,24500.0
2014-02-07 15:40:00,93.5,93.54,93.49,93.54,43800.0,76.7819,76.8148,76.7737,76.8148,43800.0
2014-02-07 15:45:00,93.55,93.61,93.51,93.52,48900.0,76.823,76.8722,76.7901,76.7983,48900.0
2014-02-07 15:50:00,93.53,93.55,93.44,93.52,61000.0,76.8066,76.823,76.7326,76.7983,61000.0
2014-02-07 15:55:00,93.52,93.56,93.5,93.54,53200.0,76.7983,76.8312,76.7819,76.8148,53200.0
2014-02-10 09:30:00,93.62,93.62,93.41,93.48,145400.0,76.8805,76.8805,76.708,76.7655,145400.0
2014-02-10 09:35:00,93.5,93.51,93.32,93.47,64800.0,76.7819,76.7901,76.6341,76.7573,64800.0
2014-02-10 09:40:00,93.47,93.52,93.35,93.52,55300.0,76.7573,76.7983,76.6587,76.7983,55300.0
2014-02-10 09:45:00,93.54,93.57,93.49,93.53,19500.0,76.8148,76.8394,76.7737,76.8066,19500.0
2014-02-10 09:50:00,93.53,93.56,93.44,93.53,35600.0,76.8066,76.8312,76.7326,76.8066,35600.0
2014-02-10 09:55:00,93.48,93.57,93.46,93.54,26200.0,76.7655,76.8394,76.7491,76.8148,26200.0
2014-02-10 10:00:00,93.55,93.55,93.47,93.48,28300.0,76.823,76.823,76.7573,76.7655,28300.0
2014-02-10 10:05:00,93.47,93.52,93.45,93.48,18100.0,76.7573,76.7983,76.7409,76.7655,18100.0
2014-02-10 10:10:00,93.46,93.57,93.46,93.51,25800.0,76.7491,76.8394,76.7491,76.7901,25800.0
2014-02-10 10:15:00,93.51,93.56,93.51,93.51,15800.0,76.7901,76.8312,76.7901,76.7901,15800.0
2014-02-10 10:20:00,93.53,93.57,93.49,93.5,17500.0,76.8066,76.8394,76.7737,76.7819,17500.0
2014-02-10 10:25:00,93.51,93.53,93.49,93.53,13800.0,76.7901,76.8066,76.7737,76.8066,13800.0
2014-02-10 10:30:00,93.53,93.54,93.4,93.44,45900.0,76.8066,76.8148,76.6998,76.7326,45900.0
2014-02-10 10:35:00,93.44,93.44,93.39,93.43,45800.0,76.7326,76.7326,76.6916,76.7244,45800.0
2014-02-10 10:40:00,93.43,93.45,93.38,93.4,27000.0,76.7244,76.7409,76.6834,76.6998,27000.0
2014-02-10 10:45:00,93.39,93.39,93.28,93.28,20700.0,76.6916,76.6916,76.6013,76.6013,20700.0
2014-02-10 10:50:00,93.27,93.34,93.26,93.31,23000.0,76.593,76.6505,76.5848,76.6259,23000.0
2014-02-10 10:55:00,93.31,93.39,93.31,93.36,16900.0,76.6259,76.6916,76.6259,76.667,16900.0
2014-02-10 11:00:00,93.36,93.37,93.26,93.27,17700.0,76.667,76.6752,76.5848,76.593,17700.0
2014-02-10 11:05:00,93.29,93.35,93.28,93.32,9600.0,76.6095,76.6587,76.6013,76.6341,9600.0
2014-02-10 11:10:00,93.33,93.37,93.33,93.35,17400.0,76.6423,76.6752,76.6423,76.6587,17400.0
2014-02-10 11:15:00,93.35,93.4,93.32,93.4,18700.0,76.6587,76.6998,76.6341,76.6998,18700.0
2014-02-10 11:20:00,93.41,93.42,93.37,93.39,19100.0,76.708,76.7162,76.6752,76.6916,19100.0
2014-02-10 11:25:00,93.42,93.45,93.41,93.44,30900.0,76.7162,76.7409,76.708,76.7326,30900.0
2014-02-10 11:30:00,93.44,93.47,93.43,93.44,28000.0,76.7326,76.7573,76.7244,76.7326,28000.0
2014-02-10 11:35:00,93.45,93.45,93.41,93.41,7100.0,76.7409,76.7409,76.708,76.708,7100.0
2014-02-10 11:40:00,93.44,93.51,93.44,93.49,11700.0,76.7326,76.7901,76.7326,76.7737,11700.0
2014-02-10 11:45:00,93.5,93.53,93.49,93.53,16700.0,76.7819,76.8066,76.7737,76.8066,16700.0
2014-02-10 11:50:00,93.53,93.57,93.5,93.5,22500.0,76.8066,76.8394,76.7819,76.7819,22500.0
2014-02-10 11:55:00,93.5,93.53,93.48,93.5,14600.0,76.7819,76.8066,76.7655,76.7819,14600.0
2014-02-10 12:00:00,93.51,93.52,93.49,93.5,7600.0,76.7901,76.7983,76.7737,76.7819,7600.0
2014-02-10 12:05:00,93.49,93.5,93.44,93.47,27800.0,76.7737,76.7819,76.7326,76.7573,27800.0
2014-02-10 12:10:00,93.48,93.49,93.46,93.48,11500.0,76.7655,76.7737,76.7491,76.7655,11500.0
2014-02-10 12:15:00,93.48,93.53,93.48,93.5,21300.0,76.7655,76.8066,76.7655,76.7819,21300.0
2014-02-10 12:20:00,93.5,93.55,93.5,93.54,51800.0,76.7819,76.823,76.7819,76.8148,51800.0
2014-02-10 12:25:00,93.53,93.53,93.46,93.46,7500.0,76.8066,76.8066,76.7491,76.7491,7500.0
2014-02-10 12:30:00,93.47,93.52,93.45,93.52,17200.0,76.7573,76.7983,76.7409,76.7983,17200.0
2014-02-10 12:35:00,93.53,93.54,93.48,93.48,16000.0,76.8066,76.8148,76.7655,76.7655,16000.0
2014-02-10 12:40:00,93.49,93.53,93.47,93.53,17000.0,76.7737,76.8066,76.7573,76.8066,17000.0
2014-02-10 12:45:00,93.52,93.52,93.46,93.5,21900.0,76.7983,76.7983,76.7491,76.7819,21900.0
2014-02-10 12:50:00,93.51,93.51,93.48,93.51,16300.0,76.7901,76.7901,76.7655,76.7901,16300.0
2014-02-10 12:55:00,93.52,93.54,93.51,93.52,20400.0,76.7983,76.8148,76.7901,76.7983,20400.0
2014-02-10 13:00:00,93.53,93.53,93.5,93.52,55500.0,76.8066,76.8066,76.7819,76.7983,55500.0
2014-02-10 13:05:00,93.51,93.54,93.51,93.52,27600.0,76.7901,76.8148,76.7901,76.7983,27600.0
2014-02-10 13:10:00,93.52,93.54,93.47,93.48,38900.0,76.7983,76.8148,76.7573,76.7655,38900.0
2014-02-10 13:15:00,93.47,93.54,93.46,93.51,17700.0,76.7573,76.8148,76.7491,76.7901,17700.0
2014-02-10 13:20:00,93.51,93.55,93.5,93.55,8900.0,76.7901,76.823,76.7819,76.823,8900.0
2014-02-10 13:25:00,93.56,93.56,93.55,93.55,2100.0,76.8312,76.8312,76.823,76.823,2100.0
2014-02-10 13:30:00,93.54,93.55,93.52,93.53,7700.0,76.8148,76.823,76.7983,76.8066,7700.0
2014-02-10 13:35:00,93.53,93.58,93.53,93.58,25100.0,76.8066,76.8476,76.8066,76.8476,25100.0
2014-02-10 13:40:00,93.59,93.59,93.55,93.56,39600.0,76.8558,76.8558,76.823,76.8312,39600.0
2014-02-10 13:45:00,93.56,93.59,93.56,93.57,23900.0,76.8312,76.8558,76.8312,76.8394,23900.0
2014-02-10 13:50:00,93.56,93.59,93.51,93.54,20700.0,76.8312,76.8558,76.7901,76.8148,20700.0
2014-02-10 13:55:00,93.55,93.57,93.53,93.57,193800.0,76.823,76.8394,76.8066,76.8394,193800.0
2014-02-10 14:00:00,93.55,93.6,93.55,93.6,10900.0,76.823,76.864,76.823,76.864,10900.0
2014-02-10 14:05:00,93.59,93.6,93.56,93.6,65000.0,76.8558,76.864,76.8312,76.864,65000.0
2014-02-10 14:10:00,93.59,93.64,93.57,93.62,42700.0,76.8558,76.8969,76.8394,76.8805,42700.0
2014-02-10 14:15:00,93.62,93.63,93.58,93.63,40900.0,76.8805,76.8887,76.8476,76.8887,40900.0
2014-02-10 14:20:00,93.63,93.67,93.63,93.65,16200.0,76.8887,76.9215,76.8887,76.9051,16200.0
2014-02-10 14:25:00,93.64,93.66,93.63,93.64,8100.0,76.8969,76.9133,76.8887,76.8969,8100.0
2014-02-10 14:30:00,93.65,93.68,93.65,93.68,6900.0,76.9051,76.9297,76.9051,76.9297,6900.0
2014-02-10 14:35:00,93.68,93.74,93.68,93.72,19000.0,76.9297,76.979,76.9297,76.9626,19000.0
2014-02-10 14:40:00,93.71,93.73,93.69,93.7,11900.0,76.9544,76.9708,76.9379,76.9462,11900.0
2014-02-10 14:45:00,93.68,93.71,93.68,93.71,13600.0,76.9297,76.9544,76.9297,76.9544,13600.0
2014-02-10 14:50:00,93.71,93.72,93.69,93.69,17800.0,76.9544,76.9626,76.9379,76.9379,17800.0
2014-02-10 14:55:00,93.7,93.71,93.68,93.69,25800.0,76.9462,76.9544,76.9297,76.9379,25800.0
2014-02-10 15:00:00,93.69,93.71,93.64,93.65,20300.0,76.9379,76.9544,76.8969,76.9051,20300.0
2014-02-10 15:05:00,93.66,93.68,93.65,93.67,14000.0,76.9133,76.9297,76.9051,76.9215,14000.0
2014-02-10 15:10:00,93.67,93.68,93.65,93.66,31500.0,76.9215,76.9297,76.9051,76.9133,31500.0
2014-02-10 15:15:00,93.66,93.67,93.64,93.66,33600.0,76.9133,76.9215,76.8969,76.9133,33600.0
2014-02-10 15:20:00,93.66,93.67,93.6,93.62,37500.0,76.9133,76.9215,76.864,76.8805,37500.0
2014-02-10 15:25:00,93.62,93.63,93.6,93.61,20300.0,76.8805,76.8887,76.864,76.8722,20300.0
2014-02-10 15:30:00,93.62,93.66,93.61,93.66,17000.0,76.8805,76.9133,76.8722,76.9133,17000.0
2014-02-10 15:35:00,93.66,93.7,93.65,93.66,43400.0,76.9133,76.9462,76.9051,76.9133,43400.0
2014-02-10 15:40:00,93.66,93.71,93.66,93.67,37200.0,76.9133,76.9544,76.9133,76.9215,37200.0
2014-02-10 15:45:00,93.66,93.68,93.59,93.62,97500.0,76.9133,76.9297,76.8558,76.8805,97500.0
2014-02-10 15:50:00,93.62,93.66,93.61,93.65,129500.0,76.8805,76.9133,76.8722,76.9051,129500.0
2014-02-10 15:55:00,93.65,93.7,93.65,93.68,279000.0,76.9051,76.9462,76.9051,76.9297,279000.0
2014-02-11 09:30:00,93.99,94.0,93.82,93.88,199700.0,77.1843,77.1925,77.0447,77.094,199700.0
2014-02-11 09:35:00,93.88,93.93,93.82,93.92,53100.0,77.094,77.135,77.0447,77.1268,53100.0
2014-02-11 09:40:00,93.92,93.99,93.84,93.96,31800.0,77.1268,77.1843,77.0611,77.1597,31800.0
2014-02-11 09:45:00,93.98,94.1,93.98,94.06,93600.0,77.1761,77.2746,77.1761,77.2418,93600.0
2014-02-11 09:50:00,94.06,94.07,93.97,93.99,38600.0,77.2418,77.25,77.1679,77.1843,38600.0
2014-02-11 09:55:00,94.01,94.04,93.95,93.97,38000.0,77.2007,77.2254,77.1515,77.1679,38000.0
2014-02-11 10:00:00,93.96,94.04,93.9,93.92,34800.0,77.1597,77.2254,77.1104,77.1268,34800.0
2014-02-11 10:05:00,93.93,94.0,93.91,94.0,37200.0,77.135,77.1925,77.1186,77.1925,37200.0
2014-02-11 10:10:00,93.98,94.02,93.93,94.01,27500.0,77.1761,77.2089,77.135,77.2007,27500.0
2014-02-11 10:15:00,94.0,94.04,93.99,94.04,65800.0,77.1925,77.2254,77.1843,77.2254,65800.0
2014-02-11 10:20:00,94.04,94.15,94.03,94.1,40900.0,77.2254,77.3157,77.2172,77.2746,40900.0
2014-02-11 10:25:00,94.13,94.16,94.08,94.1,43900.0,77.2993,77.3239,77.2582,77.2746,43900.0
2014-02-11 10:30:00,94.11,94.12,94.09,94.12,41700.0,77.2828,77.2911,77.2664,77.2911,41700.0
2014-02-11 10:35:00,94.12,94.16,94.11,94.15,41200.0,77.2911,77.3239,77.2828,77.3157,41200.0
2014-02-11 10:40:00,94.14,94.17,94.12,94.13,33000.0,77.3075,77.3321,77.2911,77.2993,33000.0
2014-02-11 10:45:00,94.13,94.13,94.07,94.08,22200.0,77.2993,77.2993,77.25,77.2582,22200.0
2014-02-11 10:50:00,94.08,94.09,94.03,94.03,25600.0,77.2582,77.2664,77.2172,77.2172,25600.0
2014-02-11 10:55:00,94.02,94.08,93.99,94.07,43500.0,77.2089,77.2582,77.1843,77.25,43500.0
2014-02-11 11:00:00,94.07,94.18,94.07,94.15,38300.0,77.25,77.3403,77.25,77.3157,38300.0
2014-02-11 11:05:00,94.15,94.15,94.05,94.11,28500.0,77.3157,77.3157,77.2336,77.2828,28500.0
2014-02-11 11:10:00,94.11,94.12,94.07,94.09,27800.0,77.2828,77.2911,77.25,77.2664,27800.0
2014-02-11 11:15:00,94.09,94.28,94.09,94.26,50200.0,77.2664,77.4225,77.2664,77.406,50200.0
2014-02-11 11:20:00,94.25,94.31,94.24,94.31,20100.0,77.3978,77.4471,77.3896,77.4471,20100.0
2014-02-11 11:25:00,94.31,94.39,94.31,94.39,49100.0,77.4471,77.5128,77.4471,77.5128,49100.0
2014-02-11 11:30:00,94.4,94.41,94.35,94.39,77400.0,77.521,77.5292,77.4799,77.5128,77400.0
2014-02-11 11:35:00,94.38,94.42,94.36,94.42,110200.0,77.5046,77.5374,77.4881,77.5374,110200.0
2014-02-11 11:40:00,94.43,94.44,94.4,94.42,95300.0,77.5456,77.5538,77.521,77.5374,95300.0
2014-02-11 11:45:00,94.41,94.44,94.39,94.43,21000.0,77.5292,77.5538,77.5128,77.5456,21000.0
2014-02-11 11:50:00,94.43,94.46,94.42,94.44,16200.0,77.5456,77.5703,77.5374,77.5538,16200.0
2014-02-11 11:55:00,94.45,94.47,94.43,94.46,24400.0,77.5621,77.5785,77.5456,77.5703,24400.0
2014-02-11 12:00:00,94.47,94.48,94.45,94.48,23600.0,77.5785,77.5867,77.5621,77.5867,23600.0
2014-02-11 12:05:00,94.46,94.47,94.4,94.42,15200.0,77.5703,77.5785,77.521,77.5374,15200.0
2014-02-11 12:10:00,94.42,94.42,94.37,94.41,14700.0,77.5374,77.5374,77.4964,77.5292,14700.0
2014-02-11 12:15:00,94.4,94.44,94.39,94.44,21100.0,77.521,77.5538,77.5128,77.5538,21100.0
2014-02-11 12:20:00,94.45,94.45,94.41,94.44,18200.0,77.5621,77.5621,77.5292,77.5538,18200.0
2014-02-11 12:25:00,94.44,94.48,94.43,94.47,18800.0,77.5538,77.5867,77.5456,77.5785,18800.0
2014-02-11 12:30:00,94.48,94.51,94.47,94.51,16300.0,77.5867,77.6113,77.5785,77.6113,16300.0
2014-02-11 12:35:00,94.5,94.54,94.47,94.48,28800.0,77.6031,77.636,77.5785,77.5867,28800.0
2014-02-11 12:40:00,94.48,94.49,94.48,94.49,9800.0,77.5867,77.5949,77.5867,77.5949,9800.0
2014-02-11 12:45:00,94.49,94.54,94.49,94.54,25200.0,77.5949,77.636,77.5949,77.636,25200.0
2014-02-11 12:50:00,94.53,94.55,94.48,94.49,1257200.0,77.6278,77.6442,77.5867,77.5949,1257200.0
2014-02-11 12:55:00,94.49,94.54,94.49,94.53,19100.0,77.5949,77.636,77.5949,77.6278,19100.0
2014-02-11 13:00:00,94.56,94.62,94.56,94.61,29500.0,77.6524,77.7017,77.6524,77.6934,29500.0
2014-02-11 13:05:00,94.6,94.64,94.6,94.63,13200.0,77.6852,77.7181,77.6852,77.7099,13200.0
2014-02-11 13:10:00,94.63,94.73,94.63,94.73,21900.0,77.7099,77.792,77.7099,77.792,21900.0
2014-02-11 13:15:00,94.72,94.72,94.68,94.72,13800.0,77.7838,77.7838,77.7509,77.7838,13800.0
2014-02-11 13:20:00,94.71,94.72,94.68,94.71,24000.0,77.7756,77.7838,77.7509,77.7756,24000.0
2014-02-11 13:25:00,94.7,94.72,94.68,94.72,28600.0,77.7674,77.7838,77.7509,77.7838,28600.0
2014-02-11 13:30:00,94.72,94.75,94.7,94.71,21100.0,77.7838,77.8084,77.7674,77.7756,21100.0
2014-02-11 13:35:00,94.71,94.72,94.7,94.71,19000.0,77.7756,77.7838,77.7674,77.7756,19000.0
2014-02-11 13:40:00,94.72,94.74,94.72,94.73,6800.0,77.7838,77.8002,77.7838,77.792,6800.0
2014-02-11 13:45:00,94.74,94.77,94.72,94.73,28600.0,77.8002,77.8248,77.7838,77.792,28600.0
2014-02-11 13:50:00,94.74,94.74,94.68,94.68,13100.0,77.8002,77.8002,77.7509,77.7509,13100.0
2014-02-11 13:55:00,94.68,94.68,94.65,94.65,18400.0,77.7509,77.7509,77.7263,77.7263,18400.0
2014-02-11 14:00:00,94.66,94.68,94.62,94.66,21300.0,77.7345,77.7509,77.7017,77.7345,21300.0
2014-02-11 14:05:00,94.67,94.69,94.67,94.69,20800.0,77.7427,77.7591,77.7427,77.7591,20800.0
2014-02-11 14:10:00,94.69,94.69,94.64,94.64,24600.0,77.7591,77.7591,77.7181,77.7181,24600.0
2014-02-11 14:15:00,94.65,94.66,94.64,94.66,26700.0,77.7263,77.7345,77.7181,77.7345,26700.0
2014-02-11 14:20:00,94.66,94.72,94.66,94.71,60500.0,77.7345,77.7838,77.7345,77.7756,60500.0
2014-02-11 14:25:00,94.72,94.72,94.69,94.7,8500.0,77.7838,77.7838,77.7591,77.7674,8500.0
2014-02-11 14:30:00,94.7,94.72,94.68,94.68,6800.0,77.7674,77.7838,77.7509,77.7509,6800.0
2014-02-11 14:35:00,94.67,94.73,94.67,94.73,19400.0,77.7427,77.792,77.7427,77.792,19400.0
2014-02-11 14:40:00,94.73,94.8,94.73,94.79,32400.0,77.792,77.8495,77.792,77.8413,32400.0
2014-02-11 14:45:00,94.79,94.82,94.78,94.81,33800.0,77.8413,77.8659,77.833,77.8577,33800.0
2014-02-11 14:50:00,94.82,94.83,94.77,94.78,23500.0,77.8659,77.8741,77.8248,77.833,23500.0
2014-02-11 14:55:00,94.79,94.84,94.79,94.83,10000.0,77.8413,77.8823,77.8413,77.8741,10000.0
2014-02-11 15:00:00,94.84,94.9,94.83,94.89,46700.0,77.8823,77.9316,77.8741,77.9234,46700.0
2014-02-11 15:05:00,94.89,94.92,94.86,94.89,28400.0,77.9234,77.948,77.8987,77.9234,28400.0
2014-02-11 15:10:00,94.89,94.91,94.88,94.91,42300.0,77.9234,77.9398,77.9152,77.9398,42300.0
2014-02-11 15:15:00,94.91,94.95,94.89,94.94,36800.0,77.9398,77.9727,77.9234,77.9644,36800.0
2014-02-11 15:20:00,94.94,94.95,94.89,94.9,39200.0,77.9644,77.9727,77.9234,77.9316,39200.0
2014-02-11 15:25:00,94.9,94.91,94.83,94.83,49400.0,77.9316,77.9398,77.8741,77.8741,49400.0
2014-02-11 15:30:00,94.84,94.87,94.83,94.85,26900.0,77.8823,77.907,77.8741,77.8905,26900.0
2014-02-11 15:35:00,94.85,94.87,94.81,94.81,54500.0,77.8905,77.907,77.8577,77.8577,54500.0
2014-02-11 15:40:00,94.82,94.83,94.79,94.83,124500.0,77.8659,77.8741,77.8413,77.8741,124500.0
2014-02-11 15:45:00,94.82,94.83,94.74,94.74,68200.0,77.8659,77.8741,77.8002,77.8002,68200.0
2014-02-11 15:50:00,94.75,94.76,94.71,94.73,50300.0,77.8084,77.8166,77.7756,77.792,50300.0
2014-02-11 15:55:00,94.73,94.73,94.66,94.72,51200.0,77.792,77.792,77.7345,77.7838,51200.0
2014-02-12 09:30:00,94.91,95.01,94.85,94.95,169400.0,77.9398,78.0219,77.8905,77.9727,169400.0
2014-02-12 09:35:00,94.96,95.06,94.92,95.04,68400.0,77.9809,78.063,77.948,78.0466,68400.0
2014-02-12 09:40:00,95.04,95.08,95.0,95.07,47800.0,78.0466,78.0794,78.0137,78.0712,47800.0
2014-02-12 09:45:00,95.08,95.13,95.07,95.08,49000.0,78.0794,78.1205,78.0712,78.0794,49000.0
2014-02-12 09:50:00,95.11,95.14,95.07,95.13,66500.0,78.104,78.1287,78.0712,78.1205,66500.0
2014-02-12 09:55:00,95.14,95.2,95.14,95.18,85300.0,78.1287,78.178,78.1287,78.1615,85300.0
2014-02-12 10:00:00,95.19,95.21,95.11,95.11,33700.0,78.1697,78.1862,78.104,78.104,33700.0
2014-02-12 10:05:00,95.12,95.12,95.05,95.09,48200.0,78.1123,78.1123,78.0548,78.0876,48200.0
2014-02-12 10:10:00,95.08,95.09,95.02,95.03,25400.0,78.0794,78.0876,78.0301,78.0383,25400.0
2014-02-12 10:15:00,95.03,95.06,94.95,94.95,38600.0,78.0383,78.063,77.9727,77.9727,38600.0
2014-02-12 10:20:00,94.96,94.98,94.88,94.9,41000.0,77.9809,77.9973,77.9152,77.9316,41000.0
2014-02-12 10:25:00,94.91,94.96,94.9,94.95,34300.0,77.9398,77.9809,77.9316,77.9727,34300.0
2014-02-12 10:30:00,94.95,94.96,94.86,94.86,45600.0,77.9727,77.9809,77.8987,77.8987,45600.0
2014-02-12 10:35:00,94.87,94.96,94.84,94.95,36100.0,77.907,77.9809,77.8823,77.9727,36100.0
2014-02-12 10:40:00,94.94,94.95,94.81,94.82,44000.0,77.9644,77.9727,77.8577,77.8659,44000.0
2014-02-12 10:45:00,94.82,94.85,94.73,94.85,62700.0,77.8659,77.8905,77.792,77.8905,62700.0
2014-02-12 10:50:00,94.85,94.88,94.82,94.86,34100.0,77.8905,77.9152,77.8659,77.8987,34100.0
2014-02-12 10:55:00,94.87,94.88,94.81,94.81,26600.0,77.907,77.9152,77.8577,77.8577,26600.0
2014-02-12 11:00:00,94.81,94.88,94.81,94.85,29200.0,77.8577,77.9152,77.8577,77.8905,29200.0
2014-02-12 11:05:00,94.86,94.9,94.82,94.9,23100.0,77.8987,77.9316,77.8659,77.9316,23100.0
2014-02-12 11:10:00,94.9,94.93,94.89,94.92,9500.0,77.9316,77.9562,77.9234,77.948,9500.0
2014-02-12 11:15:00,94.93,94.93,94.89,94.9,16800.0,77.9562,77.9562,77.9234,77.9316,16800.0
2014-02-12 11:20:00,94.88,94.88,94.75,94.76,33600.0,77.9152,77.9152,77.8084,77.8166,33600.0
2014-02-12 11:25:00,94.76,94.78,94.73,94.74,15800.0,77.8166,77.833,77.792,77.8002,15800.0
2014-02-12 11:30:00,94.73,94.79,94.71,94.79,13500.0,77.792,77.8413,77.7756,77.8413,13500.0
2014-02-12 11:35:00,94.78,94.8,94.68,94.73,28000.0,77.833,77.8495,77.7509,77.792,28000.0
2014-02-12 11:40:00,94.74,94.78,94.69,94.7,31500.0,77.8002,77.833,77.7591,77.7674,31500.0
2014-02-12 11:45:00,94.7,94.72,94.66,94.66,18300.0,77.7674,77.7838,77.7345,77.7345,18300.0
2014-02-12 11:50:00,94.65,94.69,94.63,94.67,19500.0,77.7263,77.7591,77.7099,77.7427,19500.0
2014-02-12 11:55:00,94.68,94.73,94.68,94.72,13300.0,77.7509,77.792,77.7509,77.7838,13300.0
2014-02-12 12:00:00,94.72,94.8,94.69,94.77,13100.0,77.7838,77.8495,77.7591,77.8248,13100.0
2014-02-12 12:05:00,94.78,94.84,94.76,94.83,15600.0,77.833,77.8823,77.8166,77.8741,15600.0
2014-02-12 12:10:00,94.82,94.82,94.78,94.8,15100.0,77.8659,77.8659,77.833,77.8495,15100.0
2014-02-12 12:15:00,94.8,94.84,94.8,94.83,5400.0,77.8495,77.8823,77.8495,77.8741,5400.0
2014-02-12 12:20:00,94.83,94.86,94.81,94.81,35700.0,77.8741,77.8987,77.8577,77.8577,35700.0
2014-02-12 12:25:00,94.83,94.84,94.8,94.84,21200.0,77.8741,77.8823,77.8495,77.8823,21200.0
2014-02-12 12:30:00,94.85,94.86,94.83,94.83,13900.0,77.8905,77.8987,77.8741,77.8741,13900.0
2014-02-12 12:35:00,94.83,94.86,94.79,94.8,19000.0,77.8741,77.8987,77.8413,77.8495,19000.0
2014-02-12 12:40:00,94.81,94.85,94.8,94.84,20200.0,77.8577,77.8905,77.8495,77.8823,20200.0
2014-02-12 12:45:00,94.85,94.85,94.77,94.79,13600.0,77.8905,77.8905,77.8248,77.8413,13600.0
2014-02-12 12:50:00,94.79,94.89,94.77,94.88,19600.0,77.8413,77.9234,77.8248,77.9152,19600.0
2014-02-12 12:55:00,94.89,94.9,94.83,94.86,30000.0,77.9234,77.9316,77.8741,77.8987,30000.0
2014-02-12 13:00:00,94.87,94.87,94.84,94.84,16000.0,77.907,77.907,77.8823,77.8823,16000.0
2014-02-12 13:05:00,94.84,94.88,94.81,94.86,658700.0,77.8823,77.9152,77.8577,77.8987,658700.0
2014-02-12 13:10:00,94.86,94.87,94.83,94.87,7600.0,77.8987,77.907,77.8741,77.907,7600.0
2014-02-12 13:15:00,94.87,94.93,94.85,94.92,9000.0,77.907,77.9562,77.8905,77.948,9000.0
2014-02-12 13:20:00,94.93,94.97,94.89,94.97,24200.0,77.9562,77.9891,77.9234,77.9891,24200.0
2014-02-12 13:25:00,94.96,94.98,94.94,94.94,17800.0,77.9809,77.9973,77.9644,77.9644,17800.0
2014-02-12 13:30:00,94.94,94.98,94.94,94.96,28300.0,77.9644,77.9973,77.9644,77.9809,28300.0
2014-02-12 13:35:00,94.97,94.99,94.93,94.93,20200.0,77.9891,78.0055,77.9562,77.9562,20200.0
2014-02-12 13:40:00,94.93,94.95,94.9,94.92,19300.0,77.9562,77.9727,77.9316,77.948,19300.0
2014-02-12 13:45:00,94.94,94.95,94.93,94.95,7800.0,77.9644,77.9727,77.9562,77.9727,7800.0
2014-02-12 13:50:00,94.95,94.96,94.91,94.92,101700.0,77.9727,77.9809,77.9398,77.948,101700.0
2014-02-12 13:55:00,94.92,94.93,94.9,94.92,22100.0,77.948,77.9562,77.9316,77.948,22100.0
2014-02-12 14:00:00,94.92,94.94,94.9,94.94,18400.0,77.948,77.9644,77.9316,77.9644,18400.0
2014-02-12 14:05:00,94.94,94.96,94.92,94.94,41400.0,77.9644,77.9809,77.948,77.9644,41400.0
2014-02-12 14:10:00,94.94,94.94,94.8,94.83,28500.0,77.9644,77.9644,77.8495,77.8741,28500.0
2014-02-12 14:15:00,94.82,94.87,94.82,94.86,4200.0,77.8659,77.907,77.8659,77.8987,4200.0
2014-02-12 14:20:00,94.87,94.88,94.86,94.87,5600.0,77.907,77.9152,77.8987,77.907,5600.0
2014-02-12 14:25:00,94.88,94.88,94.83,94.83,11300.0,77.9152,77.9152,77.8741,77.8741,11300.0
2014-02-12 14:30:00,94.83,94.83,94.75,94.78,26900.0,77.8741,77.8741,77.8084,77.833,26900.0
2014-02-12 14:35:00,94.79,94.81,94.73,94.73,21500.0,77.8413,77.8577,77.792,77.792,21500.0
2014-02-12 14:40:00,94.73,94.77,94.73,94.75,20100.0,77.792,77.8248,77.792,77.8084,20100.0
2014-02-12 14:45:00,94.74,94.75,94.67,94.67,35200.0,77.8002,77.8084,77.7427,77.7427,35200.0
2014-02-12 14:50:00,94.67,94.69,94.66,94.68,14700.0,77.7427,77.7591,77.7345,77.7509,14700.0
2014-02-12 14:55:00,94.68,94.72,94.66,94.72,18900.0,77.7509,77.7838,77.7345,77.7838,18900.0
2014-02-12 15:00:00,94.71,94.75,94.71,94.71,14700.0,77.7756,77.8084,77.7756,77.7756,14700.0
2014-02-12 15:05:00,94.71,94.75,94.67,94.75,18900.0,77.7756,77.8084,77.7427,77.8084,18900.0
2014-02-12 15:10:00,94.74,94.74,94.67,94.72,19600.0,77.8002,77.8002,77.7427,77.7838,19600.0
2014-02-12 15:15:00,94.72,94.78,94.72,94.77,31300.0,77.7838,77.833,77.7838,77.8248,31300.0
2014-02-12 15:20:00,94.78,94.78,94.73,94.74,11100.0,77.833,77.833,77.792,77.8002,11100.0
2014-02-12 15:25:00,94.74,94.76,94.73,94.74,16400.0,77.8002,77.8166,77.792,77.8002,16400.0
2014-02-12 15:30:00,94.75,94.8,94.74,94.78,32300.0,77.8084,77.8495,77.8002,77.833,32300.0
2014-02-12 15:35:00,94.77,94.78,94.71,94.73,33400.0,77.8248,77.833,77.7756,77.792,33400.0
2014-02-12 15:40:00,94.72,94.83,94.72,94.82,37500.0,77.7838,77.8741,77.7838,77.8659,37500.0
2014-02-12 15:45:00,94.83,94.86,94.78,94.78,37800.0,77.8741,77.8987,77.833,77.833,37800.0
2014-02-12 15:50:00,94.77,94.78,94.69,94.69,35000.0,77.8248,77.833,77.7591,77.7591,35000.0
2014-02-12 15:55:00,94.69,94.84,94.69,94.84,41800.0,77.7591,77.8823,77.7591,77.8823,41800.0
2014-02-13 09:30:00,94.14,94.37,94.14,94.32,114300.0,77.3075,77.4964,77.3075,77.4553,114300.0
2014-02-13 09:35:00,94.33,94.43,94.31,94.36,13600.0,77.4635,77.5456,77.4471,77.4881,13600.0
2014-02-13 09:40:00,94.39,94.45,94.34,94.43,22100.0,77.5128,77.5621,77.4717,77.5456,22100.0
2014-02-13 09:45:00,94.41,94.47,94.4,94.47,8500.0,77.5292,77.5785,77.521,77.5785,8500.0
2014-02-13 09:50:00,94.48,94.6,94.48,94.56,29300.0,77.5867,77.6852,77.5867,77.6524,29300.0
2014-02-13 09:55:00,94.55,94.58,94.53,94.56,23100.0,77.6442,77.6688,77.6278,77.6524,23100.0
2014-02-13 10:00:00,94.59,94.66,94.54,94.6,21900.0,77.677,77.7345,77.636,77.6852,21900.0
2014-02-13 10:05:00,94.6,94.78,94.59,94.77,43000.0,77.6852,77.833,77.677,77.8248,43000.0
2014-02-13 10:10:00,94.76,94.77,94.71,94.72,9900.0,77.8166,77.8248,77.7756,77.7838,9900.0
2014-02-13 10:15:00,94.75,94.89,94.75,94.84,56900.0,77.8084,77.9234,77.8084,77.8823,56900.0
2014-02-13 10:20:00,94.87,94.88,94.76,94.78,37800.0,77.907,77.9152,77.8166,77.833,37800.0
2014-02-13 10:25:00,94.77,94.83,94.75,94.79,22400.0,77.8248,77.8741,77.8084,77.8413,22400.0
2014-02-13 10:30:00,94.78,94.78,94.72,94.74,50600.0,77.833,77.833,77.7838,77.8002,50600.0
2014-02-13 10:35:00,94.73,94.77,94.71,94.77,7600.0,77.792,77.8248,77.7756,77.8248,7600.0
2014-02-13 10:40:00,94.78,94.82,94.75,94.82,7600.0,77.833,77.8659,77.8084,77.8659,7600.0
2014-02-13 10:45:00,94.82,94.84,94.78,94.81,6500.0,77.8659,77.8823,77.833,77.8577,6500.0
2014-02-13 10:50:00,94.81,94.99,94.8,94.98,30600.0,77.8577,78.0055,77.8495,77.9973,30600.0
2014-02-13 10:55:00,94.99,95.06,94.98,95.0,21100.0,78.0055,78.063,77.9973,78.0137,21100.0
2014-02-13 11:00:00,95.02,95.06,95.01,95.02,19300.0,78.0301,78.063,78.0219,78.0301,19300.0
2014-02-13 11:05:00,95.0,95.01,94.98,95.01,4700.0,78.0137,78.0219,77.9973,78.0219,4700.0
2014-02-13 11:10:00,95.0,95.01,94.96,95.01,16000.0,78.0137,78.0219,77.9809,78.0219,16000.0
2014-02-13 11:15:00,95.02,95.1,95.02,95.1,12000.0,78.0301,78.0958,78.0301,78.0958,12000.0
2014-02-13 11:20:00,95.09,95.17,95.08,95.1,33000.0,78.0876,78.1533,78.0794,78.0958,33000.0
2014-02-13 11:25:00,95.1,95.12,95.08,95.11,5700.0,78.0958,78.1123,78.0794,78.104,5700.0
2014-02-13 11:30:00,95.1,95.18,95.1,95.12,15000.0,78.0958,78.1615,78.0958,78.1123,15000.0
2014-02-13 11:35:00,95.11,95.12,95.08,95.08,9400.0,78.104,78.1123,78.0794,78.0794,9400.0
2014-02-13 11:40:00,95.09,95.11,95.07,95.11,9800.0,78.0876,78.104,78.0712,78.104,9800.0
2014-02-13 11:45:00,95.1,95.15,95.1,95.15,17800.0,78.0958,78.1369,78.0958,78.1369,17800.0
2014-02-13 11:50:00,95.15,95.16,95.14,95.14,4300.0,78.1369,78.1451,78.1287,78.1287,4300.0
2014-02-13 11:55:00,95.13,95.14,95.05,95.08,20400.0,78.1205,78.1287,78.0548,78.0794,20400.0
2014-02-13 12:00:00,95.08,95.09,95.05,95.06,17700.0,78.0794,78.0876,78.0548,78.063,17700.0
2014-02-13 12:05:00,95.06,95.07,95.02,95.02,18200.0,78.063,78.0712,78.0301,78.0301,18200.0
2014-02-13 12:10:00,95.02,95.1,95.02,95.06,39500.0,78.0301,78.0958,78.0301,78.063,39500.0
2014-02-13 12:15:00,95.06,95.07,95.04,95.06,8200.0,78.063,78.0712,78.0466,78.063,8200.0
2014-02-13 12:20:00,95.06,95.07,95.05,95.05,8100.0,78.063,78.0712,78.0548,78.0548,8100.0
2014-02-13 12:25:00,95.06,95.1,95.06,95.1,4200.0,78.063,78.0958,78.063,78.0958,4200.0
2014-02-13 12:30:00,95.09,95.12,95.09,95.1,890800.0,78.0876,78.1123,78.0876,78.0958,890800.0
2014-02-13 12:35:00,95.1,95.12,95.1,95.11,7500.0,78.0958,78.1123,78.0958,78.104,7500.0
2014-02-13 12:40:00,95.11,95.15,95.11,95.15,8700.0,78.104,78.1369,78.104,78.1369,8700.0
2014-02-13 12:45:00,95.14,95.18,95.14,95.18,8400.0,78.1287,78.1615,78.1287,78.1615,8400.0
2014-02-13 12:50:00,95.17,95.2,95.15,95.18,34400.0,78.1533,78.178,78.1369,78.1615,34400.0
2014-02-13 12:55:00,95.17,95.19,95.17,95.17,9700.0,78.1533,78.1697,78.1533,78.1533,9700.0
2014-02-13 13:00:00,95.17,95.19,95.16,95.19,12800.0,78.1533,78.1697,78.1451,78.1697,12800.0
2014-02-13 13:05:00,95.19,95.27,95.19,95.27,29300.0,78.1697,78.2354,78.1697,78.2354,29300.0
2014-02-13 13:10:00,95.26,95.29,95.26,95.26,17700.0,78.2272,78.2519,78.2272,78.2272,17700.0
2014-02-13 13:15:00,95.26,95.34,95.26,95.33,19100.0,78.2272,78.2929,78.2272,78.2847,19100.0
2014-02-13 13:20:00,95.34,95.34,95.31,95.33,9100.0,78.2929,78.2929,78.2683,78.2847,9100.0
2014-02-13 13:25:00,95.33,95.35,95.32,95.35,12100.0,78.2847,78.3011,78.2765,78.3011,12100.0
2014-02-13 13:30:00,95.36,95.36,95.32,95.33,8500.0,78.3093,78.3093,78.2765,78.2847,8500.0
2014-02-13 13:35:00,95.32,95.36,95.32,95.36,13800.0,78.2765,78.3093,78.2765,78.3093,13800.0
2014-02-13 13:40:00,95.37,95.4,95.35,95.4,9600.0,78.3176,78.3422,78.3011,78.3422,9600.0
2014-02-13 13:45:00,95.39,95.42,95.37,95.41,59100.0,78.334,78.3586,78.3176,78.3504,59100.0
2014-02-13 13:50:00,95.4,95.42,95.4,95.42,8500.0,78.3422,78.3586,78.3422,78.3586,8500.0
2014-02-13 13:55:00,95.43,95.45,95.42,95.44,14400.0,78.3668,78.3833,78.3586,78.375,14400.0
2014-02-13 14:00:00,95.45,95.5,95.45,95.46,23100.0,78.3833,78.4243,78.3833,78.3915,23100.0
2014-02-13 14:05:00,95.46,95.52,95.46,95.48,15100.0,78.3915,78.4407,78.3915,78.4079,15100.0
2014-02-13 14:10:00,95.47,95.51,95.47,95.5,13300.0,78.3997,78.4325,78.3997,78.4243,13300.0
2014-02-13 14:15:00,95.5,95.5,95.4,95.4,115000.0,78.4243,78.4243,78.3422,78.3422,115000.0
2014-02-13 14:20:00,95.41,95.44,95.39,95.43,14000.0,78.3504,78.375,78.334,78.3668,14000.0
2014-02-13 14:25:00,95.41,95.42,95.33,95.35,21500.0,78.3504,78.3586,78.2847,78.3011,21500.0
2014-02-13 14:30:00,95.34,95.37,95.33,95.35,24500.0,78.2929,78.3176,78.2847,78.3011,24500.0
2014-02-13 14:35:00,95.36,95.4,95.35,95.39,9700.0,78.3093,78.3422,78.3011,78.334,9700.0
2014-02-13 14:40:00,95.41,95.43,95.39,95.43,8600.0,78.3504,78.3668,78.334,78.3668,8600.0
2014-02-13 14:45:00,95.43,95.45,95.42,95.44,15900.0,78.3668,78.3833,78.3586,78.375,15900.0
2014-02-13 14:50:00,95.45,95.49,95.44,95.46,21400.0,78.3833,78.4161,78.375,78.3915,21400.0
2014-02-13 14:55:00,95.48,95.49,95.43,95.48,26900.0,78.4079,78.4161,78.3668,78.4079,26900.0
2014-02-13 15:00:00,95.48,95.49,95.42,95.43,5900.0,78.4079,78.4161,78.3586,78.3668,5900.0
2014-02-13 15:05:00,95.42,95.46,95.41,95.45,30200.0,78.3586,78.3915,78.3504,78.3833,30200.0
2014-02-13 15:10:00,95.45,95.46,95.44,95.44,17800.0,78.3833,78.3915,78.375,78.375,17800.0
2014-02-13 15:15:00,95.44,95.45,95.42,95.43,9700.0,78.375,78.3833,78.3586,78.3668,9700.0
2014-02-13 15:20:00,95.43,95.43,95.39,95.4,35700.0,78.3668,78.3668,78.334,78.3422,35700.0
2014-02-13 15:25:00,95.41,95.42,95.39,95.41,27100.0,78.3504,78.3586,78.334,78.3504,27100.0
2014-02-13 15:30:00,95.41,95.47,95.4,95.47,10600.0,78.3504,78.3997,78.3422,78.3997,10600.0
2014-02-13 15:35:00,95.46,95.47,95.44,95.44,13300.0,78.3915,78.3997,78.375,78.375,13300.0
2014-02-13 15:40:00,95.45,95.46,95.43,95.44,25200.0,78.3833,78.3915,78.3668,78.375,25200.0
2014-02-13 15:45:00,95.46,95.46,95.41,95.44,33400.0,78.3915,78.3915,78.3504,78.375,33400.0
2014-02-13 15:50:00,95.45,95.48,95.43,95.46,50600.0,78.3833,78.4079,78.3668,78.3915,50600.0
2014-02-13 15:55:00,95.46,95.47,95.42,95.44,52300.0,78.3915,78.3997,78.3586,78.375,52300.0
2014-02-14 09:30:00,95.4,95.42,95.34,95.39,40900.0,78.3422,78.3586,78.2929,78.334,40900.0
2014-02-14 09:35:00,95.41,95.54,95.39,95.49,25900.0,78.3504,78.4572,78.334,78.4161,25900.0
2014-02-14 09:40:00,95.46,95.46,95.22,95.3,22800.0,78.3915,78.3915,78.1944,78.2601,22800.0
2014-02-14 09:45:00,95.31,95.43,95.3,95.4,5500.0,78.2683,78.3668,78.2601,78.3422,5500.0
2014-02-14 09:50:00,95.39,95.55,95.23,95.42,88900.0,78.334,78.4654,78.2026,78.3586,88900.0
2014-02-14 09:55:00,95.48,95.52,95.41,95.48,7300.0,78.4079,78.4407,78.3504,78.4079,7300.0
2014-02-14 10:00:00,95.49,95.5,95.36,95.36,31000.0,78.4161,78.4243,78.3093,78.3093,31000.0
2014-02-14 10:05:00,95.34,95.45,95.34,95.44,14000.0,78.2929,78.3833,78.2929,78.375,14000.0
2014-02-14 10:10:00,95.46,95.62,95.46,95.59,52700.0,78.3915,78.5229,78.3915,78.4982,52700.0
2014-02-14 10:15:00,95.6,95.63,95.55,95.6,22700.0,78.5064,78.5311,78.4654,78.5064,22700.0
2014-02-14 10:20:00,95.59,95.64,95.59,95.6,14700.0,78.4982,78.5393,78.4982,78.5064,14700.0
2014-02-14 10:25:00,95.6,95.7,95.59,95.66,18700.0,78.5064,78.5886,78.4982,78.5557,18700.0
2014-02-14 10:30:00,95.68,95.79,95.67,95.78,34700.0,78.5721,78.6625,78.5639,78.6542,34700.0
2014-02-14 10:35:00,95.79,95.79,95.69,95.69,12600.0,78.6625,78.6625,78.5803,78.5803,12600.0
2014-02-14 10:40:00,95.7,95.72,95.66,95.68,16100.0,78.5886,78.605,78.5557,78.5721,16100.0
2014-02-14 10:45:00,95.7,95.72,95.67,95.7,18700.0,78.5886,78.605,78.5639,78.5886,18700.0
2014-02-14 10:50:00,95.69,95.71,95.68,95.68,10600.0,78.5803,78.5968,78.5721,78.5721,10600.0
2014-02-14 10:55:00,95.68,95.7,95.59,95.62,25000.0,78.5721,78.5886,78.4982,78.5229,25000.0
2014-02-14 11:00:00,95.61,95.64,95.57,95.57,27400.0,78.5146,78.5393,78.4818,78.4818,27400.0
2014-02-14 11:05:00,95.58,95.6,95.56,95.59,118600.0,78.49,78.5064,78.4736,78.4982,118600.0
2014-02-14 11:10:00,95.59,95.64,95.59,95.61,14100.0,78.4982,78.5393,78.4982,78.5146,14100.0
2014-02-14 11:15:00,95.6,95.64,95.59,95.62,11600.0,78.5064,78.5393,78.4982,78.5229,11600.0
2014-02-14 11:20:00,95.62,95.63,95.6,95.6,6800.0,78.5229,78.5311,78.5064,78.5064,6800.0
2014-02-14 11:25:00,95.62,95.66,95.62,95.64,11900.0,78.5229,78.5557,78.5229,78.5393,11900.0
2014-02-14 11:30:00,95.65,95.68,95.65,95.67,10600.0,78.5475,78.5721,78.5475,78.5639,10600.0
2014-02-14 11:35:00,95.69,95.72,95.68,95.72,6500.0,78.5803,78.605,78.5721,78.605,6500.0
2014-02-14 11:40:00,95.72,95.75,95.7,95.71,13200.0,78.605,78.6296,78.5886,78.5968,13200.0
2014-02-14 11:45:00,95.7,95.72,95.67,95.68,12800.0,78.5886,78.605,78.5639,78.5721,12800.0
2014-02-14 11:50:00,95.67,95.71,95.65,95.66,10000.0,78.5639,78.5968,78.5475,78.5557,10000.0
2014-02-14 11:55:00,95.67,95.69,95.67,95.67,1500.0,78.5639,78.5803,78.5639,78.5639,1500.0
2014-02-14 12:00:00,95.69,95.69,95.65,95.65,8600.0,78.5803,78.5803,78.5475,78.5475,8600.0
2014-02-14 12:05:00,95.65,95.66,95.63,95.64,5200.0,78.5475,78.5557,78.5311,78.5393,5200.0
2014-02-14 12:10:00,95.64,95.67,95.64,95.66,1200.0,78.5393,78.5639,78.5393,78.5557,1200.0
2014-02-14 12:15:00,95.66,95.67,95.65,95.66,8400.0,78.5557,78.5639,78.5475,78.5557,8400.0
2014-02-14 12:20:00,95.67,95.7,95.67,95.68,12000.0,78.5639,78.5886,78.5639,78.5721,12000.0
2014-02-14 12:25:00,95.68,95.68,95.65,95.65,5000.0,78.5721,78.5721,78.5475,78.5475,5000.0
2014-02-14 12:30:00,95.67,95.7,95.65,95.7,13400.0,78.5639,78.5886,78.5475,78.5886,13400.0
2014-02-14 12:35:00,95.7,95.7,95.65,95.67,12100.0,78.5886,78.5886,78.5475,78.5639,12100.0
2014-02-14 12:40:00,95.67,95.72,95.67,95.71,583000.0,78.5639,78.605,78.5639,78.5968,583000.0
2014-02-14 12:45:00,95.71,95.73,95.71,95.72,10300.0,78.5968,78.6132,78.5968,78.605,10300.0
2014-02-14 12:50:00,95.73,95.75,95.7,95.7,13300.0,78.6132,78.6296,78.5886,78.5886,13300.0
2014-02-14 12:55:00,95.7,95.72,95.68,95.71,13100.0,78.5886,78.605,78.5721,78.5968,13100.0
2014-02-14 13:00:00,95.71,95.74,95.7,95.74,17400.0,78.5968,78.6214,78.5886,78.6214,17400.0
2014-02-14 13:05:00,95.74,95.75,95.72,95.73,5300.0,78.6214,78.6296,78.605,78.6132,5300.0
2014-02-14 13:10:00,95.73,95.74,95.71,95.72,3600.0,78.6132,78.6214,78.5968,78.605,3600.0
2014-02-14 13:15:00,95.72,95.74,95.72,95.73,6900.0,78.605,78.6214,78.605,78.6132,6900.0
2014-02-14 13:20:00,95.74,95.75,95.73,95.75,33600.0,78.6214,78.6296,78.6132,78.6296,33600.0
2014-02-14 13:25:00,95.75,95.79,95.75,95.78,35700.0,78.6296,78.6625,78.6296,78.6542,35700.0
2014-02-14 13:30:00,95.79,95.79,95.78,95.79,7000.0,78.6625,78.6625,78.6542,78.6625,7000.0
2014-02-14 13:35:00,95.79,95.82,95.78,95.82,18100.0,78.6625,78.6871,78.6542,78.6871,18100.0
2014-02-14 13:40:00,95.83,95.85,95.82,95.84,12700.0,78.6953,78.7117,78.6871,78.7035,12700.0
2014-02-14 13:45:00,95.85,95.9,95.84,95.87,16800.0,78.7117,78.7528,78.7035,78.7282,16800.0
2014-02-14 13:50:00,95.86,95.91,95.86,95.9,21100.0,78.7199,78.761,78.7199,78.7528,21100.0
2014-02-14 13:55:00,95.9,95.9,95.88,95.88,6400.0,78.7528,78.7528,78.7364,78.7364,6400.0
2014-02-14 14:00:00,95.89,95.93,95.88,95.93,17000.0,78.7446,78.7774,78.7364,78.7774,17000.0
2014-02-14 14:05:00,95.93,95.93,95.9,95.91,10900.0,78.7774,78.7774,78.7528,78.761,10900.0
2014-02-14 14:10:00,95.91,95.93,95.9,95.91,13900.0,78.761,78.7774,78.7528,78.761,13900.0
2014-02-14 14:15:00,95.92,95.96,95.91,95.95,22500.0,78.7692,78.8021,78.761,78.7939,22500.0
2014-02-14 14:20:00,95.95,95.97,95.93,95.94,8700.0,78.7939,78.8103,78.7774,78.7856,8700.0
2014-02-14 14:25:00,95.94,95.96,95.93,95.94,13200.0,78.7856,78.8021,78.7774,78.7856,13200.0
2014-02-14 14:30:00,95.95,95.96,95.93,95.94,13900.0,78.7939,78.8021,78.7774,78.7856,13900.0
2014-02-14 14:35:00,95.94,95.96,95.93,95.96,16200.0,78.7856,78.8021,78.7774,78.8021,16200.0
2014-02-14 14:40:00,95.96,96.0,95.95,95.99,39600.0,78.8021,78.8349,78.7939,78.8267,39600.0
2014-02-14 14:45:00,95.99,96.0,95.98,95.98,10100.0,78.8267,78.8349,78.8185,78.8185,10100.0
2014-02-14 14:50:00,95.99,96.02,95.99,96.01,32700.0,78.8267,78.8513,78.8267,78.8431,32700.0
2014-02-14 14:55:00,96.0,96.05,96.0,96.01,30000.0,78.8349,78.876,78.8349,78.8431,30000.0
2014-02-14 15:00:00,96.01,96.03,96.0,96.03,13500.0,78.8431,78.8595,78.8349,78.8595,13500.0
2014-02-14 15:05:00,96.03,96.03,95.98,95.98,36600.0,78.8595,78.8595,78.8185,78.8185,36600.0
2014-02-14 15:10:00,95.99,95.99,95.94,95.95,27500.0,78.8267,78.8267,78.7856,78.7939,27500.0
2014-02-14 15:15:00,95.95,95.95,95.9,95.91,24400.0,78.7939,78.7939,78.7528,78.761,24400.0
2014-02-14 15:20:00,95.91,95.94,95.88,95.93,24200.0,78.761,78.7856,78.7364,78.7774,24200.0
2014-02-14 15:25:00,95.93,95.95,95.92,95.94,8100.0,78.7774,78.7939,78.7692,78.7856,8100.0
2014-02-14 15:30:00,95.95,95.96,95.93,95.95,18100.0,78.7939,78.8021,78.7774,78.7939,18100.0
2014-02-14 15:35:00,95.95,95.96,95.93,95.93,3400.0,78.7939,78.8021,78.7774,78.7774,3400.0
2014-02-14 15:40:00,95.92,95.92,95.88,95.9,13300.0,78.7692,78.7692,78.7364,78.7528,13300.0
2014-02-14 15:45:00,95.89,95.9,95.86,95.88,63600.0,78.7446,78.7528,78.7199,78.7364,63600.0
2014-02-14 15:50:00,95.88,95.9,95.84,95.85,33300.0,78.7364,78.7528,78.7035,78.7117,33300.0
2014-02-14 15:55:00,95.86,95.91,95.85,95.9,37600.0,78.7199,78.761,78.7117,78.7528,37600.0
2014-02-18 09:30:00,96.05,96.2,96.02,96.06,262800.0,78.876,78.9991,78.8513,78.8842,262800.0
2014-02-18 09:35:00,96.05,96.17,95.99,96.16,80900.0,78.876,78.9745,78.8267,78.9663,80900.0
2014-02-18 09:40:00,96.12,96.15,96.02,96.14,121100.0,78.9335,78.9581,78.8513,78.9499,121100.0
2014-02-18 09:45:00,96.13,96.17,96.1,96.15,21600.0,78.9417,78.9745,78.917,78.9581,21600.0
2014-02-18 09:50:00,96.15,96.17,96.01,96.02,24600.0,78.9581,78.9745,78.8431,78.8513,24600.0
2014-02-18 09:55:00,96.02,96.02,95.91,95.99,54200.0,78.8513,78.8513,78.761,78.8267,54200.0
2014-02-18 10:00:00,95.98,95.98,95.8,95.8,76900.0,78.8185,78.8185,78.6707,78.6707,76900.0
2014-02-18 10:05:00,95.8,95.89,95.77,95.89,24800.0,78.6707,78.7446,78.646,78.7446,24800.0
2014-02-18 10:10:00,95.89,95.9,95.82,95.86,24900.0,78.7446,78.7528,78.6871,78.7199,24900.0
2014-02-18 10:15:00,95.85,95.96,95.85,95.95,31500.0,78.7117,78.8021,78.7117,78.7939,31500.0
2014-02-18 10:20:00,95.95,96.02,95.94,96.02,31800.0,78.7939,78.8513,78.7856,78.8513,31800.0
2014-02-18 10:25:00,96.02,96.06,95.99,96.05,34600.0,78.8513,78.8842,78.8267,78.876,34600.0
2014-02-18 10:30:00,96.05,96.09,96.01,96.02,20600.0,78.876,78.9088,78.8431,78.8513,20600.0
2014-02-18 10:35:00,96.02,96.06,96.0,96.04,25900.0,78.8513,78.8842,78.8349,78.8678,25900.0
2014-02-18 10:40:00,96.04,96.07,96.03,96.07,9400.0,78.8678,78.8924,78.8595,78.8924,9400.0
2014-02-18 10:45:00,96.08,96.11,96.06,96.06,23200.0,78.9006,78.9252,78.8842,78.8842,23200.0
2014-02-18 10:50:00,96.08,96.09,96.05,96.07,23800.0,78.9006,78.9088,78.876,78.8924,23800.0
2014-02-18 10:55:00,96.07,96.12,96.06,96.09,27200.0,78.8924,78.9335,78.8842,78.9088,27200.0
2014-02-18 11:00:00,96.1,96.1,96.05,96.06,38500.0,78.917,78.917,78.876,78.8842,38500.0
2014-02-18 11:05:00,96.06,96.11,96.06,96.1,147000.0,78.8842,78.9252,78.8842,78.917,147000.0
2014-02-18 11:10:00,96.1,96.17,96.1,96.16,80000.0,78.917,78.9745,78.917,78.9663,80000.0
2014-02-18 11:15:00,96.16,96.23,96.15,96.23,34900.0,78.9663,79.0238,78.9581,79.0238,34900.0
2014-02-18 11:20:00,96.22,96.22,96.16,96.18,17300.0,79.0156,79.0156,78.9663,78.9827,17300.0
2014-02-18 11:25:00,96.18,96.22,96.18,96.22,15800.0,78.9827,79.0156,78.9827,79.0156,15800.0
2014-02-18 11:30:00,96.24,96.27,96.22,96.22,25100.0,79.032,79.0566,79.0156,79.0156,25100.0
2014-02-18 11:35:00,96.22,96.22,96.18,96.21,19000.0,79.0156,79.0156,78.9827,79.0074,19000.0
2014-02-18 11:40:00,96.21,96.24,96.2,96.23,11500.0,79.0074,79.032,78.9991,79.0238,11500.0
2014-02-18 11:45:00,96.23,96.24,96.18,96.19,19700.0,79.0238,79.032,78.9827,78.9909,19700.0
2014-02-18 11:50:00,96.19,96.22,96.18,96.21,24100.0,78.9909,79.0156,78.9827,79.0074,24100.0
2014-02-18 11:55:00,96.2,96.21,96.12,96.13,36000.0,78.9991,79.0074,78.9335,78.9417,36000.0
2014-02-18 12:00:00,96.13,96.21,96.12,96.18,12600.0,78.9417,79.0074,78.9335,78.9827,12600.0
2014-02-18 12:05:00,96.18,96.2,96.16,96.16,11000.0,78.9827,78.9991,78.9663,78.9663,11000.0
2014-02-18 12:10:00,96.16,96.17,96.14,96.17,15700.0,78.9663,78.9745,78.9499,78.9745,15700.0
2014-02-18 12:15:00,96.17,96.19,96.11,96.11,39300.0,78.9745,78.9909,78.9252,78.9252,39300.0
2014-02-18 12:20:00,96.12,96.18,96.12,96.17,16900.0,78.9335,78.9827,78.9335,78.9745,16900.0
2014-02-18 12:25:00,96.17,96.21,96.16,96.19,17700.0,78.9745,79.0074,78.9663,78.9909,17700.0
2014-02-18 12:30:00,96.19,96.21,96.19,96.19,17900.0,78.9909,79.0074,78.9909,78.9909,17900.0
2014-02-18 12:35:00,96.19,96.22,96.19,96.22,8000.0,78.9909,79.0156,78.9909,79.0156,8000.0
2014-02-18 12:40:00,96.22,96.22,96.19,96.22,16900.0,79.0156,79.0156,78.9909,79.0156,16900.0
2014-02-18 12:45:00,96.23,96.24,96.19,96.21,14600.0,79.0238,79.032,78.9909,79.0074,14600.0
2014-02-18 12:50:00,96.22,96.22,96.16,96.16,544700.0,79.0156,79.0156,78.9663,78.9663,544700.0
2014-02-18 12:55:00,96.15,96.2,96.15,96.19,11800.0,78.9581,78.9991,78.9581,78.9909,11800.0
2014-02-18 13:00:00,96.2,96.22,96.19,96.21,16700.0,78.9991,79.0156,78.9909,79.0074,16700.0
2014-02-18 13:05:00,96.21,96.22,96.19,96.2,11700.0,79.0074,79.0156,78.9909,78.9991,11700.0
2014-02-18 13:10:00,96.2,96.21,96.19,96.21,15300.0,78.9991,79.0074,78.9909,79.0074,15300.0
2014-02-18 13:15:00,96.21,96.22,96.2,96.2,12300.0,79.0074,79.0156,78.9991,78.9991,12300.0
2014-02-18 13:20:00,96.2,96.21,96.17,96.17,12100.0,78.9991,79.0074,78.9745,78.9745,12100.0
2014-02-18 13:25:00,96.17,96.21,96.17,96.19,15600.0,78.9745,79.0074,78.9745,78.9909,15600.0
2014-02-18 13:30:00,96.18,96.18,96.14,96.16,21600.0,78.9827,78.9827,78.9499,78.9663,21600.0
2014-02-18 13:35:00,96.16,96.17,96.14,96.17,21300.0,78.9663,78.9745,78.9499,78.9745,21300.0
2014-02-18 13:40:00,96.17,96.18,96.16,96.16,8700.0,78.9745,78.9827,78.9663,78.9663,8700.0
2014-02-18 13:45:00,96.15,96.16,96.08,96.09,42600.0,78.9581,78.9663,78.9006,78.9088,42600.0
2014-02-18 13:50:00,96.08,96.11,96.07,96.1,20900.0,78.9006,78.9252,78.8924,78.917,20900.0
2014-02-18 13:55:00,96.1,96.15,96.1,96.14,17900.0,78.917,78.9581,78.917,78.9499,17900.0
2014-02-18 14:00:00,96.14,96.19,96.14,96.17,13500.0,78.9499,78.9909,78.9499,78.9745,13500.0
2014-02-18 14:05:00,96.17,96.19,96.15,96.15,5200.0,78.9745,78.9909,78.9581,78.9581,5200.0
2014-02-18 14:10:00,96.14,96.18,96.14,96.17,9500.0,78.9499,78.9827,78.9499,78.9745,9500.0
2014-02-18 14:15:00,96.18,96.21,96.17,96.18,29500.0,78.9827,79.0074,78.9745,78.9827,29500.0
2014-02-18 14:20:00,96.18,96.21,96.17,96.21,21400.0,78.9827,79.0074,78.9745,79.0074,21400.0
2014-02-18 14:25:00,96.19,96.22,96.15,96.15,14400.0,78.9909,79.0156,78.9581,78.9581,14400.0
2014-02-18 14:30:00,96.16,96.19,96.14,96.18,11100.0,78.9663,78.9909,78.9499,78.9827,11100.0
2014-02-18 14:35:00,96.18,96.19,96.16,96.19,12200.0,78.9827,78.9909,78.9663,78.9909,12200.0
2014-02-18 14:40:00,96.19,96.22,96.19,96.22,17000.0,78.9909,79.0156,78.9909,79.0156,17000.0
2014-02-18 14:45:00,96.22,96.25,96.21,96.24,6700.0,79.0156,79.0402,79.0074,79.032,6700.0
2014-02-18 14:50:00,96.25,96.26,96.21,96.21,16600.0,79.0402,79.0484,79.0074,79.0074,16600.0
2014-02-18 14:55:00,96.21,96.23,96.2,96.21,10300.0,79.0074,79.0238,78.9991,79.0074,10300.0
2014-02-18 15:00:00,96.21,96.21,96.17,96.17,20300.0,79.0074,79.0074,78.9745,78.9745,20300.0
2014-02-18 15:05:00,96.17,96.19,96.17,96.17,11100.0,78.9745,78.9909,78.9745,78.9745,11100.0
2014-02-18 15:10:00,96.17,96.22,96.17,96.21,49800.0,78.9745,79.0156,78.9745,79.0074,49800.0
2014-02-18 15:15:00,96.21,96.22,96.19,96.21,10200.0,79.0074,79.0156,78.9909,79.0074,10200.0
2014-02-18 15:20:00,96.21,96.25,96.21,96.23,9700.0,79.0074,79.0402,79.0074,79.0238,9700.0
2014-02-18 15:25:00,96.23,96.26,96.23,96.25,38600.0,79.0238,79.0484,79.0238,79.0402,38600.0
2014-02-18 15:30:00,96.25,96.26,96.24,96.25,14400.0,79.0402,79.0484,79.032,79.0402,14400.0
2014-02-18 15:35:00,96.24,96.25,96.22,96.23,12700.0,79.032,79.0402,79.0156,79.0238,12700.0
2014-02-18 15:40:00,96.23,96.24,96.22,96.23,14300.0,79.0238,79.032,79.0156,79.0238,14300.0
2014-02-18 15:45:00,96.22,96.23,96.18,96.21,43900.0,79.0156,79.0238,78.9827,79.0074,43900.0
2014-02-18 15:50:00,96.22,96.27,96.22,96.22,20800.0,79.0156,79.0566,79.0156,79.0156,20800.0
2014-02-18 15:55:00,96.22,96.22,96.15,96.16,59800.0,79.0156,79.0156,78.9581,78.9663,59800.0
2014-02-19 09:30:00,95.97,96.02,95.8,95.96,54000.0,78.8103,78.8513,78.6707,78.8021,54000.0
2014-02-19 09:35:00,95.98,96.16,95.93,96.15,41100.0,78.8185,78.9663,78.7774,78.9581,41100.0
2014-02-19 09:40:00,96.18,96.19,96.08,96.12,19800.0,78.9827,78.9909,78.9006,78.9335,19800.0
2014-02-19 09:45:00,96.13,96.18,96.07,96.13,12000.0,78.9417,78.9827,78.8924,78.9417,12000.0
2014-02-19 09:50:00,96.13,96.16,96.08,96.12,34900.0,78.9417,78.9663,78.9006,78.9335,34900.0
2014-02-19 09:55:00,96.15,96.24,96.09,96.24,18300.0,78.9581,79.032,78.9088,79.032,18300.0
2014-02-19 10:00:00,96.25,96.27,96.13,96.17,20000.0,79.0402,79.0566,78.9417,78.9745,20000.0
2014-02-19 10:05:00,96.18,96.23,96.17,96.23,8800.0,78.9827,79.0238,78.9745,79.0238,8800.0
2014-02-19 10:10:00,96.24,96.35,96.23,96.35,24800.0,79.032,79.1223,79.0238,79.1223,24800.0
2014-02-19 10:15:00,96.35,96.43,96.35,96.43,37400.0,79.1223,79.188,79.1223,79.188,37400.0
2014-02-19 10:20:00,96.43,96.43,96.38,96.41,12400.0,79.188,79.188,79.147,79.1716,12400.0
2014-02-19 10:25:00,96.43,96.48,96.42,96.46,28200.0,79.188,79.2291,79.1798,79.2127,28200.0
2014-02-19 10:30:00,96.46,96.5,96.44,96.44,12900.0,79.2127,79.2455,79.1962,79.1962,12900.0
2014-02-19 10:35:00,96.46,96.48,96.4,96.42,28800.0,79.2127,79.2291,79.1634,79.1798,28800.0
2014-02-19 10:40:00,96.42,96.44,96.4,96.4,11200.0,79.1798,79.1962,79.1634,79.1634,11200.0
2014-02-19 10:45:00,96.39,96.39,96.34,96.37,19200.0,79.1552,79.1552,79.1141,79.1388,19200.0
2014-02-19 10:50:00,96.35,96.4,96.34,96.39,7200.0,79.1223,79.1634,79.1141,79.1552,7200.0
2014-02-19 10:55:00,96.38,96.42,96.35,96.37,7200.0,79.147,79.1798,79.1223,79.1388,7200.0
2014-02-19 11:00:00,96.36,96.39,96.35,96.37,18100.0,79.1305,79.1552,79.1223,79.1388,18100.0
2014-02-19 11:05:00,96.36,96.37,96.33,96.35,24000.0,79.1305,79.1388,79.1059,79.1223,24000.0
2014-02-19 11:10:00,96.35,96.35,96.3,96.32,15400.0,79.1223,79.1223,79.0813,79.0977,15400.0
2014-02-19 11:15:00,96.32,96.37,96.31,96.35,12700.0,79.0977,79.1388,79.0895,79.1223,12700.0
2014-02-19 11:20:00,96.34,96.37,96.33,96.36,7600.0,79.1141,79.1388,79.1059,79.1305,7600.0
2014-02-19 11:25:00,96.37,96.38,96.36,96.36,6500.0,79.1388,79.147,79.1305,79.1305,6500.0
2014-02-19 11:30:00,96.34,96.38,96.34,96.37,16600.0,79.1141,79.147,79.1141,79.1388,16600.0
2014-02-19 11:35:00,96.37,96.38,96.31,96.33,6900.0,79.1388,79.147,79.0895,79.1059,6900.0
2014-02-19 11:40:00,96.32,96.39,96.31,96.39,9000.0,79.0977,79.1552,79.0895,79.1552,9000.0
2014-02-19 11:45:00,96.39,96.42,96.36,96.4,13400.0,79.1552,79.1798,79.1305,79.1634,13400.0
2014-02-19 11:50:00,96.39,96.4,96.35,96.35,4800.0,79.1552,79.1634,79.1223,79.1223,4800.0
2014-02-19 11:55:00,96.35,96.38,96.11,96.11,32900.0,79.1223,79.147,78.9252,78.9252,32900.0
2014-02-19 12:00:00,96.08,96.11,96.0,96.11,36600.0,78.9006,78.9252,78.8349,78.9252,36600.0
2014-02-19 12:05:00,96.1,96.13,96.07,96.07,13100.0,78.917,78.9417,78.8924,78.8924,13100.0
2014-02-19 12:10:00,96.07,96.1,96.05,96.1,22000.0,78.8924,78.917,78.876,78.917,22000.0
2014-02-19 12:15:00,96.09,96.09,95.94,95.96,381400.0,78.9088,78.9088,78.7856,78.8021,381400.0
2014-02-19 12:20:00,95.95,95.96,95.81,95.89,34100.0,78.7939,78.8021,78.6789,78.7446,34100.0
2014-02-19 12:25:00,95.9,95.91,95.85,95.89,33800.0,78.7528,78.761,78.7117,78.7446,33800.0
2014-02-19 12:30:00,95.89,95.98,95.89,95.94,31600.0,78.7446,78.8185,78.7446,78.7856,31600.0
2014-02-19 12:35:00,95.94,95.99,95.91,95.99,13100.0,78.7856,78.8267,78.761,78.8267,13100.0
2014-02-19 12:40:00,95.97,95.97,95.93,95.96,16100.0,78.8103,78.8103,78.7774,78.8021,16100.0
2014-02-19 12:45:00,95.96,95.96,95.9,95.91,14600.0,78.8021,78.8021,78.7528,78.761,14600.0
2014-02-19 12:50:00,95.93,95.97,95.92,95.92,2900.0,78.7774,78.8103,78.7692,78.7692,2900.0
2014-02-19 12:55:00,95.92,95.98,95.91,95.97,5500.0,78.7692,78.8185,78.761,78.8103,5500.0
2014-02-19 13:00:00,95.97,95.98,95.94,95.97,52300.0,78.8103,78.8185,78.7856,78.8103,52300.0
2014-02-19 13:05:00,95.97,96.06,95.95,96.05,23200.0,78.8103,78.8842,78.7939,78.876,23200.0
2014-02-19 13:10:00,96.06,96.11,96.04,96.1,32400.0,78.8842,78.9252,78.8678,78.917,32400.0
2014-02-19 13:15:00,96.11,96.12,96.09,96.1,24200.0,78.9252,78.9335,78.9088,78.917,24200.0
2014-02-19 13:20:00,96.12,96.16,96.11,96.15,23100.0,78.9335,78.9663,78.9252,78.9581,23100.0
2014-02-19 13:25:00,96.17,96.18,96.12,96.13,10700.0,78.9745,78.9827,78.9335,78.9417,10700.0
2014-02-19 13:30:00,96.14,96.16,96.14,96.15,6100.0,78.9499,78.9663,78.9499,78.9581,6100.0
2014-02-19 13:35:00,96.15,96.15,96.09,96.09,8700.0,78.9581,78.9581,78.9088,78.9088,8700.0
2014-02-19 13:40:00,96.09,96.1,96.07,96.08,16800.0,78.9088,78.917,78.8924,78.9006,16800.0
2014-02-19 13:45:00,96.09,96.11,96.08,96.11,12200.0,78.9088,78.9252,78.9006,78.9252,12200.0
2014-02-19 13:50:00,96.11,96.16,96.11,96.14,15700.0,78.9252,78.9663,78.9252,78.9499,15700.0
2014-02-19 13:55:00,96.13,96.14,96.04,96.04,32400.0,78.9417,78.9499,78.8678,78.8678,32400.0
2014-02-19 14:00:00,96.01,96.17,95.99,96.05,39400.0,78.8431,78.9745,78.8267,78.876,39400.0
2014-02-19 14:05:00,96.04,96.23,96.04,96.22,16900.0,78.8678,79.0238,78.8678,79.0156,16900.0
2014-02-19 14:10:00,96.23,96.23,96.13,96.14,20000.0,79.0238,79.0238,78.9417,78.9499,20000.0
2014-02-19 14:15:00,96.11,96.11,96.03,96.07,16200.0,78.9252,78.9252,78.8595,78.8924,16200.0
2014-02-19 14:20:00,96.07,96.07,95.91,96.0,64500.0,78.8924,78.8924,78.761,78.8349,64500.0
2014-02-19 14:25:00,96.03,96.08,95.95,96.08,11800.0,78.8595,78.9006,78.7939,78.9006,11800.0
2014-02-19 14:30:00,96.08,96.09,95.99,96.02,18100.0,78.9006,78.9088,78.8267,78.8513,18100.0
2014-02-19 14:35:00,96.02,96.07,95.98,96.04,19900.0,78.8513,78.8924,78.8185,78.8678,19900.0
2014-02-19 14:40:00,96.05,96.1,95.95,95.95,20100.0,78.876,78.917,78.7939,78.7939,20100.0
2014-02-19 14:45:00,95.94,95.99,95.91,95.96,15400.0,78.7856,78.8267,78.761,78.8021,15400.0
2014-02-19 14:50:00,95.95,95.98,95.92,95.98,21300.0,78.7939,78.8185,78.7692,78.8185,21300.0
2014-02-19 14:55:00,95.97,95.97,95.85,95.96,56700.0,78.8103,78.8103,78.7117,78.8021,56700.0
2014-02-19 15:00:00,95.94,95.99,95.93,95.93,27700.0,78.7856,78.8267,78.7774,78.7774,27700.0
2014-02-19 15:05:00,95.93,95.95,95.91,95.93,25800.0,78.7774,78.7939,78.761,78.7774,25800.0
2014-02-19 15:10:00,95.92,95.92,95.77,95.8,41200.0,78.7692,78.7692,78.646,78.6707,41200.0
2014-02-19 15:15:00,95.8,95.83,95.69,95.7,60200.0,78.6707,78.6953,78.5803,78.5886,60200.0
2014-02-19 15:20:00,95.7,95.7,95.64,95.69,19000.0,78.5886,78.5886,78.5393,78.5803,19000.0
2014-02-19 15:25:00,95.69,95.69,95.62,95.62,14500.0,78.5803,78.5803,78.5229,78.5229,14500.0
2014-02-19 15:30:00,95.61,95.64,95.58,95.61,30800.0,78.5146,78.5393,78.49,78.5146,30800.0
2014-02-19 15:35:00,95.59,95.63,95.56,95.62,31600.0,78.4982,78.5311,78.4736,78.5229,31600.0
2014-02-19 15:40:00,95.62,95.65,95.56,95.59,36700.0,78.5229,78.5475,78.4736,78.4982,36700.0
2014-02-19 15:45:00,95.57,95.6,95.48,95.53,59000.0,78.4818,78.5064,78.4079,78.4489,59000.0
2014-02-19 15:50:00,95.53,95.58,95.44,95.45,29900.0,78.4489,78.49,78.375,78.3833,29900.0
2014-02-19 15:55:00,95.46,95.54,95.44,95.54,40600.0,78.3915,78.4572,78.375,78.4572,40600.0
2014-02-20 09:30:00,95.65,95.84,95.63,95.75,98800.0,78.5475,78.7035,78.5311,78.6296,98800.0
2014-02-20 09:35:00,95.77,95.86,95.63,95.63,47700.0,78.646,78.7199,78.5311,78.5311,47700.0
2014-02-20 09:40:00,95.65,95.66,95.57,95.6,24400.0,78.5475,78.5557,78.4818,78.5064,24400.0
2014-02-20 09:45:00,95.63,95.65,95.55,95.55,14900.0,78.5311,78.5475,78.4654,78.4654,14900.0
2014-02-20 09:50:00,95.56,95.6,95.48,95.49,21100.0,78.4736,78.5064,78.4079,78.4161,21100.0
2014-02-20 09:55:00,95.52,95.52,95.45,95.49,17200.0,78.4407,78.4407,78.3833,78.4161,17200.0
2014-02-20 10:00:00,95.47,95.57,95.33,95.57,95600.0,78.3997,78.4818,78.2847,78.4818,95600.0
2014-02-20 10:05:00,95.56,95.56,95.38,95.41,25500.0,78.4736,78.4736,78.3258,78.3504,25500.0
2014-02-20 10:10:00,95.42,95.69,95.42,95.69,33600.0,78.3586,78.5803,78.3586,78.5803,33600.0
2014-02-20 10:15:00,95.69,95.76,95.66,95.72,41500.0,78.5803,78.6378,78.5557,78.605,41500.0
2014-02-20 10:20:00,95.72,95.73,95.67,95.69,13700.0,78.605,78.6132,78.5639,78.5803,13700.0
2014-02-20 10:25:00,95.68,95.75,95.68,95.74,35400.0,78.5721,78.6296,78.5721,78.6214,35400.0
2014-02-20 10:30:00,95.75,95.93,95.72,95.88,54700.0,78.6296,78.7774,78.605,78.7364,54700.0
2014-02-20 10:35:00,95.89,95.91,95.84,95.87,14200.0,78.7446,78.761,78.7035,78.7282,14200.0
2014-02-20 10:40:00,95.9,95.94,95.87,95.89,22300.0,78.7528,78.7856,78.7282,78.7446,22300.0
2014-02-20 10:45:00,95.91,95.91,95.86,95.87,12100.0,78.761,78.761,78.7199,78.7282,12100.0
2014-02-20 10:50:00,95.88,95.91,95.85,95.9,35000.0,78.7364,78.761,78.7117,78.7528,35000.0
2014-02-20 10:55:00,95.93,95.98,95.88,95.88,68900.0,78.7774,78.8185,78.7364,78.7364,68900.0
2014-02-20 11:00:00,95.9,95.93,95.89,95.93,29600.0,78.7528,78.7774,78.7446,78.7774,29600.0
2014-02-20 11:05:00,95.93,96.01,95.93,96.01,24400.0,78.7774,78.8431,78.7774,78.8431,24400.0
2014-02-20 11:10:00,96.0,96.0,95.94,95.94,9000.0,78.8349,78.8349,78.7856,78.7856,9000.0
2014-02-20 11:15:00,95.92,95.93,95.91,95.92,27400.0,78.7692,78.7774,78.761,78.7692,27400.0
2014-02-20 11:20:00,95.9,95.94,95.88,95.88,18900.0,78.7528,78.7856,78.7364,78.7364,18900.0
2014-02-20 11:25:00,95.86,95.86,95.79,95.85,14700.0,78.7199,78.7199,78.6625,78.7117,14700.0
2014-02-20 11:30:00,95.85,95.87,95.83,95.87,10700.0,78.7117,78.7282,78.6953,78.7282,10700.0
2014-02-20 11:35:00,95.89,95.95,95.87,95.87,24400.0,78.7446,78.7939,78.7282,78.7282,24400.0
2014-02-20 11:40:00,95.87,95.93,95.87,95.89,12300.0,78.7282,78.7774,78.7282,78.7446,12300.0
2014-02-20 11:45:00,95.92,95.96,95.91,95.93,14800.0,78.7692,78.8021,78.761,78.7774,14800.0
2014-02-20 11:50:00,95.93,95.94,95.85,95.91,10200.0,78.7774,78.7856,78.7117,78.761,10200.0
2014-02-20 11:55:00,95.92,95.92,95.88,95.9,10900.0,78.7692,78.7692,78.7364,78.7528,10900.0
2014-02-20 12:00:00,95.9,95.9,95.86,95.88,9400.0,78.7528,78.7528,78.7199,78.7364,9400.0
2014-02-20 12:05:00,95.87,95.91,95.87,95.9,18500.0,78.7282,78.761,78.7282,78.7528,18500.0
2014-02-20 12:10:00,95.9,95.92,95.9,95.91,88800.0,78.7528,78.7692,78.7528,78.761,88800.0
2014-02-20 12:15:00,95.89,96.03,95.89,96.01,20400.0,78.7446,78.8595,78.7446,78.8431,20400.0
2014-02-20 12:20:00,96.01,96.05,96.01,96.04,10100.0,78.8431,78.876,78.8431,78.8678,10100.0
2014-02-20 12:25:00,96.04,96.11,96.01,96.11,45800.0,78.8678,78.9252,78.8431,78.9252,45800.0
2014-02-20 12:30:00,96.11,96.15,96.11,96.12,53000.0,78.9252,78.9581,78.9252,78.9335,53000.0
2014-02-20 12:35:00,96.12,96.13,96.08,96.09,21000.0,78.9335,78.9417,78.9006,78.9088,21000.0
2014-02-20 12:40:00,96.09,96.16,96.09,96.12,25900.0,78.9088,78.9663,78.9088,78.9335,25900.0
2014-02-20 12:45:00,96.12,96.13,96.11,96.12,8400.0,78.9335,78.9417,78.9252,78.9335,8400.0
2014-02-20 12:50:00,96.1,96.14,96.09,96.09,5100.0,78.917,78.9499,78.9088,78.9088,5100.0
2014-02-20 12:55:00,96.09,96.11,96.08,96.1,13100.0,78.9088,78.9252,78.9006,78.917,13100.0
2014-02-20 13:00:00,96.11,96.16,96.1,96.15,33400.0,78.9252,78.9663,78.917,78.9581,33400.0
2014-02-20 13:05:00,96.15,96.15,96.12,96.15,16600.0,78.9581,78.9581,78.9335,78.9581,16600.0
2014-02-20 13:10:00,96.15,96.16,96.11,96.13,32800.0,78.9581,78.9663,78.9252,78.9417,32800.0
2014-02-20 13:15:00,96.13,96.13,96.1,96.11,6200.0,78.9417,78.9417,78.917,78.9252,6200.0
2014-02-20 13:20:00,96.1,96.12,96.09,96.11,4300.0,78.917,78.9335,78.9088,78.9252,4300.0
2014-02-20 13:25:00,96.13,96.13,96.1,96.11,5200.0,78.9417,78.9417,78.917,78.9252,5200.0
2014-02-20 13:30:00,96.11,96.17,96.1,96.15,14100.0,78.9252,78.9745,78.917,78.9581,14100.0
2014-02-20 13:35:00,96.16,96.16,96.13,96.14,11200.0,78.9663,78.9663,78.9417,78.9499,11200.0
2014-02-20 13:40:00,96.15,96.15,96.08,96.12,23400.0,78.9581,78.9581,78.9006,78.9335,23400.0
2014-02-20 13:45:00,96.11,96.13,96.09,96.13,18000.0,78.9252,78.9417,78.9088,78.9417,18000.0
2014-02-20 13:50:00,96.14,96.15,96.12,96.14,32800.0,78.9499,78.9581,78.9335,78.9499,32800.0
2014-02-20 13:55:00,96.13,96.15,96.11,96.13,27600.0,78.9417,78.9581,78.9252,78.9417,27600.0
2014-02-20 14:00:00,96.13,96.13,96.03,96.03,40400.0,78.9417,78.9417,78.8595,78.8595,40400.0
2014-02-20 14:05:00,96.02,96.08,96.01,96.08,27200.0,78.8513,78.9006,78.8431,78.9006,27200.0
2014-02-20 14:10:00,96.08,96.16,96.05,96.16,27600.0,78.9006,78.9663,78.876,78.9663,27600.0
2014-02-20 14:15:00,96.15,96.21,96.15,96.18,27300.0,78.9581,79.0074,78.9581,78.9827,27300.0
2014-02-20 14:20:00,96.18,96.21,96.17,96.17,28600.0,78.9827,79.0074,78.9745,78.9745,28600.0
2014-02-20 14:25:00,96.17,96.18,96.09,96.12,24200.0,78.9745,78.9827,78.9088,78.9335,24200.0
2014-02-20 14:30:00,96.12,96.16,96.08,96.09,17900.0,78.9335,78.9663,78.9006,78.9088,17900.0
2014-02-20 14:35:00,96.09,96.14,96.09,96.13,16000.0,78.9088,78.9499,78.9088,78.9417,16000.0
2014-02-20 14:40:00,96.13,96.19,96.13,96.19,11500.0,78.9417,78.9909,78.9417,78.9909,11500.0
2014-02-20 14:45:00,96.19,96.2,96.18,96.19,10900.0,78.9909,78.9991,78.9827,78.9909,10900.0
2014-02-20 14:50:00,96.22,96.22,96.16,96.17,5600.0,79.0156,79.0156,78.9663,78.9745,5600.0
2014-02-20 14:55:00,96.18,96.22,96.16,96.22,10500.0,78.9827,79.0156,78.9663,79.0156,10500.0
2014-02-20 15:00:00,96.22,96.27,96.21,96.23,41100.0,79.0156,79.0566,79.0074,79.0238,41100.0
2014-02-20 15:05:00,96.23,96.26,96.23,96.25,66500.0,79.0238,79.0484,79.0238,79.0402,66500.0
2014-02-20 15:10:00,96.25,96.28,96.24,96.26,28500.0,79.0402,79.0648,79.032,79.0484,28500.0
2014-02-20 15:15:00,96.25,96.28,96.25,96.28,7800.0,79.0402,79.0648,79.0402,79.0648,7800.0
2014-02-20 15:20:00,96.28,96.29,96.21,96.21,13100.0,79.0648,79.0731,79.0074,79.0074,13100.0
2014-02-20 15:25:00,96.21,96.26,96.17,96.24,10100.0,79.0074,79.0484,78.9745,79.032,10100.0
2014-02-20 15:30:00,96.24,96.27,96.22,96.23,19500.0,79.032,79.0566,79.0156,79.0238,19500.0
2014-02-20 15:35:00,96.21,96.24,96.2,96.2,14500.0,79.0074,79.032,78.9991,78.9991,14500.0
2014-02-20 15:40:00,96.19,96.26,96.18,96.25,27700.0,78.9909,79.0484,78.9827,79.0402,27700.0
2014-02-20 15:45:00,96.26,96.31,96.25,96.3,26600.0,79.0484,79.0895,79.0402,79.0813,26600.0
2014-02-20 15:50:00,96.32,96.33,96.24,96.25,30400.0,79.0977,79.1059,79.032,79.0402,30400.0
2014-02-20 15:55:00,96.25,96.26,96.17,96.17,53900.0,79.0402,79.0484,78.9745,78.9745,53900.0
2014-02-21 09:30:00,96.39,96.39,96.21,96.28,79600.0,79.1552,79.1552,79.0074,79.0648,79600.0
2014-02-21 09:35:00,96.28,96.28,96.15,96.18,52800.0,79.0648,79.0648,78.9581,78.9827,52800.0
2014-02-21 09:40:00,96.18,96.28,96.18,96.25,42700.0,78.9827,79.0648,78.9827,79.0402,42700.0
2014-02-21 09:45:00,96.27,96.38,96.26,96.38,44600.0,79.0566,79.147,79.0484,79.147,44600.0
2014-02-21 09:50:00,96.39,96.44,96.37,96.42,24400.0,79.1552,79.1962,79.1388,79.1798,24400.0
2014-02-21 09:55:00,96.44,96.45,96.35,96.4,16700.0,79.1962,79.2044,79.1223,79.1634,16700.0
2014-02-21 10:00:00,96.39,96.46,96.37,96.41,13000.0,79.1552,79.2127,79.1388,79.1716,13000.0
2014-02-21 10:05:00,96.45,96.45,96.35,96.37,12600.0,79.2044,79.2044,79.1223,79.1388,12600.0
2014-02-21 10:10:00,96.4,96.42,96.36,96.36,8400.0,79.1634,79.1798,79.1305,79.1305,8400.0
2014-02-21 10:15:00,96.36,96.41,96.35,96.38,18300.0,79.1305,79.1716,79.1223,79.147,18300.0
2014-02-21 10:20:00,96.38,96.38,96.22,96.24,25700.0,79.147,79.147,79.0156,79.032,25700.0
2014-02-21 10:25:00,96.27,96.28,96.2,96.25,11000.0,79.0566,79.0648,78.9991,79.0402,11000.0
2014-02-21 10:30:00,96.25,96.37,96.25,96.31,183000.0,79.0402,79.1388,79.0402,79.0895,183000.0
2014-02-21 10:35:00,96.31,96.39,96.31,96.39,30200.0,79.0895,79.1552,79.0895,79.1552,30200.0
2014-02-21 10:40:00,96.39,96.46,96.38,96.45,32000.0,79.1552,79.2127,79.147,79.2044,32000.0
2014-02-21 10:45:00,96.43,96.48,96.43,96.46,23100.0,79.188,79.2291,79.188,79.2127,23100.0
2014-02-21 10:50:00,96.46,96.48,96.42,96.42,21500.0,79.2127,79.2291,79.1798,79.1798,21500.0
2014-02-21 10:55:00,96.42,96.47,96.42,96.45,31500.0,79.1798,79.2209,79.1798,79.2044,31500.0
2014-02-21 11:00:00,96.45,96.53,96.44,96.53,42200.0,79.2044,79.2701,79.1962,79.2701,42200.0
2014-02-21 11:05:00,96.51,96.53,96.46,96.46,23300.0,79.2537,79.2701,79.2127,79.2127,23300.0
2014-02-21 11:10:00,96.47,96.49,96.35,96.39,52100.0,79.2209,79.2373,79.1223,79.1552,52100.0
2014-02-21 11:15:00,96.39,96.44,96.39,96.4,28100.0,79.1552,79.1962,79.1552,79.1634,28100.0
2014-02-21 11:20:00,96.4,96.47,96.4,96.46,11400.0,79.1634,79.2209,79.1634,79.2127,11400.0
2014-02-21 11:25:00,96.46,96.47,96.41,96.44,53500.0,79.2127,79.2209,79.1716,79.1962,53500.0
2014-02-21 11:30:00,96.45,96.51,96.44,96.51,19000.0,79.2044,79.2537,79.1962,79.2537,19000.0
2014-02-21 11:35:00,96.51,96.52,96.46,96.49,24300.0,79.2537,79.2619,79.2127,79.2373,24300.0
2014-02-21 11:40:00,96.48,96.51,96.47,96.48,8100.0,79.2291,79.2537,79.2209,79.2291,8100.0
2014-02-21 11:45:00,96.48,96.5,96.45,96.47,11700.0,79.2291,79.2455,79.2044,79.2209,11700.0
2014-02-21 11:50:00,96.47,96.51,96.46,96.47,3800.0,79.2209,79.2537,79.2127,79.2209,3800.0
2014-02-21 11:55:00,96.46,96.46,96.42,96.44,25000.0,79.2127,79.2127,79.1798,79.1962,25000.0
2014-02-21 12:00:00,96.44,96.49,96.44,96.49,20500.0,79.1962,79.2373,79.1962,79.2373,20500.0
2014-02-21 12:05:00,96.48,96.49,96.45,96.46,15700.0,79.2291,79.2373,79.2044,79.2127,15700.0
2014-02-21 12:10:00,96.45,96.47,96.45,96.45,8100.0,79.2044,79.2209,79.2044,79.2044,8100.0
2014-02-21 12:15:00,96.45,96.47,96.42,96.47,4700.0,79.2044,79.2209,79.1798,79.2209,4700.0
2014-02-21 12:20:00,96.46,96.48,96.44,96.46,5800.0,79.2127,79.2291,79.1962,79.2127,5800.0
2014-02-21 12:25:00,96.46,96.47,96.43,96.43,17400.0,79.2127,79.2209,79.188,79.188,17400.0
2014-02-21 12:30:00,96.44,96.45,96.39,96.39,5500.0,79.1962,79.2044,79.1552,79.1552,5500.0
2014-02-21 12:35:00,96.4,96.41,96.38,96.41,8400.0,79.1634,79.1716,79.147,79.1716,8400.0
2014-02-21 12:40:00,96.4,96.41,96.39,96.39,12800.0,79.1634,79.1716,79.1552,79.1552,12800.0
2014-02-21 12:45:00,96.38,96.38,96.29,96.32,23800.0,79.147,79.147,79.0731,79.0977,23800.0
2014-02-21 12:50:00,96.33,96.38,96.33,96.38,4000.0,79.1059,79.147,79.1059,79.147,4000.0
2014-02-21 12:55:00,96.38,96.39,96.37,96.38,4300.0,79.147,79.1552,79.1388,79.147,4300.0
2014-02-21 13:00:00,96.39,96.4,96.38,96.38,9200.0,79.1552,79.1634,79.147,79.147,9200.0
2014-02-21 13:05:00,96.38,96.44,96.35,96.44,13500.0,79.147,79.1962,79.1223,79.1962,13500.0
2014-02-21 13:10:00,96.43,96.48,96.41,96.46,14600.0,79.188,79.2291,79.1716,79.2127,14600.0
2014-02-21 13:15:00,96.46,96.46,96.42,96.44,5100.0,79.2127,79.2127,79.1798,79.1962,5100.0
2014-02-21 13:20:00,96.44,96.47,96.44,96.46,4200.0,79.1962,79.2209,79.1962,79.2127,4200.0
2014-02-21 13:25:00,96.47,96.47,96.41,96.42,12600.0,79.2209,79.2209,79.1716,79.1798,12600.0
2014-02-21 13:30:00,96.42,96.44,96.42,96.42,2400.0,79.1798,79.1962,79.1798,79.1798,2400.0
2014-02-21 13:35:00,96.42,96.42,96.32,96.34,6900.0,79.1798,79.1798,79.0977,79.1141,6900.0
2014-02-21 13:40:00,96.33,96.35,96.33,96.35,9000.0,79.1059,79.1223,79.1059,79.1223,9000.0
2014-02-21 13:45:00,96.36,96.37,96.34,96.36,6200.0,79.1305,79.1388,79.1141,79.1305,6200.0
2014-02-21 13:50:00,96.36,96.37,96.33,96.35,11200.0,79.1305,79.1388,79.1059,79.1223,11200.0
2014-02-21 13:55:00,96.33,96.37,96.32,96.35,14300.0,79.1059,79.1388,79.0977,79.1223,14300.0
2014-02-21 14:00:00,96.34,96.38,96.34,96.37,6800.0,79.1141,79.147,79.1141,79.1388,6800.0
2014-02-21 14:05:00,96.37,96.38,96.33,96.33,41600.0,79.1388,79.147,79.1059,79.1059,41600.0
2014-02-21 14:10:00,96.34,96.35,96.23,96.24,22700.0,79.1141,79.1223,79.0238,79.032,22700.0
2014-02-21 14:15:00,96.25,96.27,96.23,96.23,8000.0,79.0402,79.0566,79.0238,79.0238,8000.0
2014-02-21 14:20:00,96.23,96.27,96.21,96.23,18300.0,79.0238,79.0566,79.0074,79.0238,18300.0
2014-02-21 14:25:00,96.23,96.28,96.22,96.22,42200.0,79.0238,79.0648,79.0156,79.0156,42200.0
2014-02-21 14:30:00,96.22,96.22,96.11,96.17,31800.0,79.0156,79.0156,78.9252,78.9745,31800.0
2014-02-21 14:35:00,96.17,96.18,96.12,96.13,12400.0,78.9745,78.9827,78.9335,78.9417,12400.0
2014-02-21 14:40:00,96.12,96.2,96.12,96.2,19700.0,78.9335,78.9991,78.9335,78.9991,19700.0
2014-02-21 14:45:00,96.19,96.19,96.15,96.17,17500.0,78.9909,78.9909,78.9581,78.9745,17500.0
2014-02-21 14:50:00,96.18,96.2,96.17,96.2,25900.0,78.9827,78.9991,78.9745,78.9991,25900.0
2014-02-21 14:55:00,96.2,96.25,96.2,96.2,31400.0,78.9991,79.0402,78.9991,78.9991,31400.0
2014-02-21 15:00:00,96.2,96.22,96.19,96.19,6100.0,78.9991,79.0156,78.9909,78.9909,6100.0
2014-02-21 15:05:00,96.2,96.25,96.2,96.25,17300.0,78.9991,79.0402,78.9991,79.0402,17300.0
2014-02-21 15:10:00,96.26,96.27,96.21,96.23,21900.0,79.0484,79.0566,79.0074,79.0238,21900.0
2014-02-21 15:15:00,96.23,96.28,96.22,96.28,18400.0,79.0238,79.0648,79.0156,79.0648,18400.0
2014-02-21 15:20:00,96.27,96.3,96.26,96.29,13900.0,79.0566,79.0813,79.0484,79.0731,13900.0
2014-02-21 15:25:00,96.29,96.34,96.28,96.32,17800.0,79.0731,79.1141,79.0648,79.0977,17800.0
2014-02-21 15:30:00,96.32,96.34,96.27,96.28,12500.0,79.0977,79.1141,79.0566,79.0648,12500.0
2014-02-21 15:35:00,96.27,96.27,96.19,96.19,28300.0,79.0566,79.0566,78.9909,78.9909,28300.0
2014-02-21 15:40:00,96.19,96.23,96.19,96.19,30300.0,78.9909,79.0238,78.9909,78.9909,30300.0
2014-02-21 15:45:00,96.19,96.23,96.14,96.17,42000.0,78.9909,79.0238,78.9499,78.9745,42000.0
2014-02-21 15:50:00,96.16,96.16,96.12,96.13,16400.0,78.9663,78.9663,78.9335,78.9417,16400.0
2014-02-21 15:55:00,96.12,96.12,96.03,96.08,65400.0,78.9335,78.9335,78.8595,78.9006,65400.0
2014-02-24 09:30:00,96.35,96.49,96.31,96.49,139400.0,79.1223,79.2373,79.0895,79.2373,139400.0
2014-02-24 09:35:00,96.49,96.6,96.48,96.55,74000.0,79.2373,79.3276,79.2291,79.2866,74000.0
2014-02-24 09:40:00,96.55,96.58,96.5,96.58,22400.0,79.2866,79.3112,79.2455,79.3112,22400.0
2014-02-24 09:45:00,96.58,96.74,96.57,96.68,62200.0,79.3112,79.4426,79.303,79.3933,62200.0
2014-02-24 09:50:00,96.7,96.87,96.69,96.83,32600.0,79.4097,79.5494,79.4015,79.5165,32600.0
2014-02-24 09:55:00,96.85,96.87,96.81,96.84,16600.0,79.5329,79.5494,79.5001,79.5247,16600.0
2014-02-24 10:00:00,96.83,96.87,96.73,96.74,32400.0,79.5165,79.5494,79.4344,79.4426,32400.0
2014-02-24 10:05:00,96.73,96.77,96.73,96.75,29800.0,79.4344,79.4672,79.4344,79.4508,29800.0
2014-02-24 10:10:00,96.75,96.79,96.73,96.77,27200.0,79.4508,79.4837,79.4344,79.4672,27200.0
2014-02-24 10:15:00,96.77,96.8,96.77,96.77,15500.0,79.4672,79.4919,79.4672,79.4672,15500.0
2014-02-24 10:20:00,96.78,96.81,96.74,96.8,6200.0,79.4754,79.5001,79.4426,79.4919,6200.0
2014-02-24 10:25:00,96.8,96.83,96.78,96.82,8900.0,79.4919,79.5165,79.4754,79.5083,8900.0
2014-02-24 10:30:00,96.82,96.88,96.8,96.87,18300.0,79.5083,79.5576,79.4919,79.5494,18300.0
2014-02-24 10:35:00,96.85,96.99,96.83,96.93,26200.0,79.5329,79.6479,79.5165,79.5986,26200.0
2014-02-24 10:40:00,96.96,96.97,96.92,96.96,11100.0,79.6233,79.6315,79.5904,79.6233,11100.0
2014-02-24 10:45:00,96.98,97.0,96.95,96.98,18100.0,79.6397,79.6561,79.615,79.6397,18100.0
2014-02-24 10:50:00,96.99,96.99,96.95,96.97,11900.0,79.6479,79.6479,79.615,79.6315,11900.0
2014-02-24 10:55:00,96.97,96.98,96.94,96.98,1600.0,79.6315,79.6397,79.6068,79.6397,1600.0
2014-02-24 11:00:00,96.95,96.95,96.9,96.9,12900.0,79.615,79.615,79.574,79.574,12900.0
2014-02-24 11:05:00,96.91,96.96,96.91,96.94,18000.0,79.5822,79.6233,79.5822,79.6068,18000.0
2014-02-24 11:10:00,96.93,97.02,96.93,97.01,29800.0,79.5986,79.6725,79.5986,79.6643,29800.0
2014-02-24 11:15:00,97.0,97.0,96.96,96.97,11000.0,79.6561,79.6561,79.6233,79.6315,11000.0
2014-02-24 11:20:00,96.97,96.99,96.95,96.98,13800.0,79.6315,79.6479,79.615,79.6397,13800.0
2014-02-24 11:25:00,96.98,97.04,96.97,97.04,23700.0,79.6397,79.689,79.6315,79.689,23700.0
2014-02-24 11:30:00,97.04,97.11,97.03,97.11,83200.0,79.689,79.7464,79.6807,79.7464,83200.0
2014-02-24 11:35:00,97.1,97.19,97.08,97.13,49900.0,79.7382,79.8121,79.7218,79.7629,49900.0
2014-02-24 11:40:00,97.14,97.19,97.14,97.18,28200.0,79.7711,79.8121,79.7711,79.8039,28200.0
2014-02-24 11:45:00,97.19,97.21,97.16,97.19,24000.0,79.8121,79.8286,79.7875,79.8121,24000.0
2014-02-24 11:50:00,97.18,97.23,97.16,97.23,43900.0,79.8039,79.845,79.7875,79.845,43900.0
2014-02-24 11:55:00,97.23,97.23,97.19,97.19,11700.0,79.845,79.845,79.8121,79.8121,11700.0
2014-02-24 12:00:00,97.21,97.25,97.19,97.25,21200.0,79.8286,79.8614,79.8121,79.8614,21200.0
2014-02-24 12:05:00,97.24,97.26,97.22,97.25,19100.0,79.8532,79.8696,79.8368,79.8614,19100.0
2014-02-24 12:10:00,97.24,97.24,97.21,97.21,10900.0,79.8532,79.8532,79.8286,79.8286,10900.0
2014-02-24 12:15:00,97.22,97.27,97.22,97.24,11400.0,79.8368,79.8778,79.8368,79.8532,11400.0
2014-02-24 12:20:00,97.24,97.26,97.22,97.23,10300.0,79.8532,79.8696,79.8368,79.845,10300.0
2014-02-24 12:25:00,97.22,97.23,97.2,97.23,20600.0,79.8368,79.845,79.8203,79.845,20600.0
2014-02-24 12:30:00,97.23,97.24,97.17,97.19,18900.0,79.845,79.8532,79.7957,79.8121,18900.0
2014-02-24 12:35:00,97.19,97.24,97.18,97.2,15600.0,79.8121,79.8532,79.8039,79.8203,15600.0
2014-02-24 12:40:00,97.21,97.21,97.17,97.18,30700.0,79.8286,79.8286,79.7957,79.8039,30700.0
2014-02-24 12:45:00,97.18,97.2,97.17,97.17,17100.0,79.8039,79.8203,79.7957,79.7957,17100.0
2014-02-24 12:50:00,97.17,97.18,97.17,97.18,6300.0,79.7957,79.8039,79.7957,79.8039,6300.0
2014-02-24 12:55:00,97.17,97.18,97.16,97.16,5100.0,79.7957,79.8039,79.7875,79.7875,5100.0
2014-02-24 13:00:00,97.16,97.17,97.15,97.17,16600.0,79.7875,79.7957,79.7793,79.7957,16600.0
2014-02-24 13:05:00,97.16,97.18,97.16,97.17,28000.0,79.7875,79.8039,79.7875,79.7957,28000.0
2014-02-24 13:10:00,97.16,97.17,97.13,97.14,19100.0,79.7875,79.7957,79.7629,79.7711,19100.0
2014-02-24 13:15:00,97.15,97.15,97.12,97.13,17100.0,79.7793,79.7793,79.7547,79.7629,17100.0
2014-02-24 13:20:00,97.13,97.18,97.13,97.18,18500.0,79.7629,79.8039,79.7629,79.8039,18500.0
2014-02-24 13:25:00,97.17,97.19,97.17,97.17,26700.0,79.7957,79.8121,79.7957,79.7957,26700.0
2014-02-24 13:30:00,97.17,97.2,97.14,97.18,18600.0,79.7957,79.8203,79.7711,79.8039,18600.0
2014-02-24 13:35:00,97.18,97.19,97.11,97.11,16000.0,79.8039,79.8121,79.7464,79.7464,16000.0
2014-02-24 13:40:00,97.12,97.12,97.08,97.08,14800.0,79.7547,79.7547,79.7218,79.7218,14800.0
2014-02-24 13:45:00,97.09,97.1,97.05,97.08,16800.0,79.73,79.7382,79.6972,79.7218,16800.0
2014-02-24 13:50:00,97.08,97.09,97.05,97.07,15400.0,79.7218,79.73,79.6972,79.7136,15400.0
2014-02-24 13:55:00,97.07,97.09,97.06,97.07,11300.0,79.7136,79.73,79.7054,79.7136,11300.0
2014-02-24 14:00:00,97.06,97.15,97.06,97.13,135500.0,79.7054,79.7793,79.7054,79.7629,135500.0
2014-02-24 14:05:00,97.12,97.14,97.09,97.13,20200.0,79.7547,79.7711,79.73,79.7629,20200.0
2014-02-24 14:10:00,97.12,97.12,97.09,97.11,7300.0,79.7547,79.7547,79.73,79.7464,7300.0
2014-02-24 14:15:00,97.1,97.11,97.08,97.1,17800.0,79.7382,79.7464,79.7218,79.7382,17800.0
2014-02-24 14:20:00,97.11,97.12,97.09,97.11,6000.0,79.7464,79.7547,79.73,79.7464,6000.0
2014-02-24 14:25:00,97.11,97.12,97.1,97.1,6500.0,79.7464,79.7547,79.7382,79.7382,6500.0
2014-02-24 14:30:00,97.11,97.12,97.09,97.11,76100.0,79.7464,79.7547,79.73,79.7464,76100.0
2014-02-24 14:35:00,97.11,97.11,97.06,97.11,22100.0,79.7464,79.7464,79.7054,79.7464,22100.0
2014-02-24 14:40:00,97.12,97.13,97.09,97.12,22000.0,79.7547,79.7629,79.73,79.7547,22000.0
2014-02-24 14:45:00,97.12,97.14,97.09,97.12,91700.0,79.7547,79.7711,79.73,79.7547,91700.0
2014-02-24 14:50:00,97.12,97.14,97.11,97.12,27500.0,79.7547,79.7711,79.7464,79.7547,27500.0
2014-02-24 14:55:00,97.12,97.14,97.04,97.04,20900.0,79.7547,79.7711,79.689,79.689,20900.0
2014-02-24 15:00:00,97.03,97.03,96.94,96.97,24900.0,79.6807,79.6807,79.6068,79.6315,24900.0
2014-02-24 15:05:00,96.96,96.98,96.94,96.96,27900.0,79.6233,79.6397,79.6068,79.6233,27900.0
2014-02-24 15:10:00,96.97,96.99,96.9,96.9,18700.0,79.6315,79.6479,79.574,79.574,18700.0
2014-02-24 15:15:00,96.91,96.95,96.88,96.95,22400.0,79.5822,79.615,79.5576,79.615,22400.0
2014-02-24 15:20:00,96.95,96.97,96.94,96.96,19000.0,79.615,79.6315,79.6068,79.6233,19000.0
2014-02-24 15:25:00,96.97,96.98,96.81,96.81,56700.0,79.6315,79.6397,79.5001,79.5001,56700.0
2014-02-24 15:30:00,96.8,96.87,96.78,96.87,26700.0,79.4919,79.5494,79.4754,79.5494,26700.0
2014-02-24 15:35:00,96.86,96.91,96.86,96.9,45400.0,79.5411,79.5822,79.5411,79.574,45400.0
2014-02-24 15:40:00,96.9,96.9,96.82,96.86,22500.0,79.574,79.574,79.5083,79.5411,22500.0
2014-02-24 15:45:00,96.86,96.92,96.85,96.88,47300.0,79.5411,79.5904,79.5329,79.5576,47300.0
2014-02-24 15:50:00,96.88,96.88,96.81,96.84,30200.0,79.5576,79.5576,79.5001,79.5247,30200.0
2014-02-24 15:55:00,96.84,96.84,96.68,96.68,72800.0,79.5247,79.5247,79.3933,79.3933,72800.0
2014-02-25 09:30:00,96.77,96.89,96.7,96.73,127300.0,79.4672,79.5658,79.4097,79.4344,127300.0
2014-02-25 09:35:00,96.7,96.7,96.51,96.61,64500.0,79.4097,79.4097,79.2537,79.3358,64500.0
2014-02-25 09:40:00,96.6,96.61,96.46,96.56,61300.0,79.3276,79.3358,79.2127,79.2948,61300.0
2014-02-25 09:45:00,96.55,96.59,96.49,96.49,54700.0,79.2866,79.3194,79.2373,79.2373,54700.0
2014-02-25 09:50:00,96.48,96.5,96.39,96.39,75500.0,79.2291,79.2455,79.1552,79.1552,75500.0
2014-02-25 09:55:00,96.4,96.45,96.33,96.42,53300.0,79.1634,79.2044,79.1059,79.1798,53300.0
2014-02-25 10:00:00,96.41,96.44,96.28,96.3,62900.0,79.1716,79.1962,79.0648,79.0813,62900.0
2014-02-25 10:05:00,96.32,96.49,96.3,96.45,49000.0,79.0977,79.2373,79.0813,79.2044,49000.0
2014-02-25 10:10:00,96.46,96.53,96.45,96.46,33100.0,79.2127,79.2701,79.2044,79.2127,33100.0
2014-02-25 10:15:00,96.48,96.62,96.46,96.62,23000.0,79.2291,79.3441,79.2127,79.3441,23000.0
2014-02-25 10:20:00,96.63,96.73,96.59,96.69,33400.0,79.3523,79.4344,79.3194,79.4015,33400.0
2014-02-25 10:25:00,96.67,96.69,96.48,96.51,17300.0,79.3851,79.4015,79.2291,79.2537,17300.0
2014-02-25 10:30:00,96.5,96.57,96.49,96.54,11700.0,79.2455,79.303,79.2373,79.2784,11700.0
2014-02-25 10:35:00,96.54,96.67,96.53,96.67,19600.0,79.2784,79.3851,79.2701,79.3851,19600.0
2014-02-25 10:40:00,96.68,96.68,96.6,96.66,23700.0,79.3933,79.3933,79.3276,79.3769,23700.0
2014-02-25 10:45:00,96.68,96.69,96.62,96.65,14800.0,79.3933,79.4015,79.3441,79.3687,14800.0
2014-02-25 10:50:00,96.66,96.72,96.65,96.7,12200.0,79.3769,79.4262,79.3687,79.4097,12200.0
2014-02-25 10:55:00,96.7,96.75,96.69,96.72,9900.0,79.4097,79.4508,79.4015,79.4262,9900.0
2014-02-25 11:00:00,96.71,96.73,96.68,96.7,17100.0,79.418,79.4344,79.3933,79.4097,17100.0
2014-02-25 11:05:00,96.69,96.69,96.63,96.68,14300.0,79.4015,79.4015,79.3523,79.3933,14300.0
2014-02-25 11:10:00,96.68,96.86,96.67,96.86,44100.0,79.3933,79.5411,79.3851,79.5411,44100.0
2014-02-25 11:15:00,96.86,96.93,96.86,96.91,22500.0,79.5411,79.5986,79.5411,79.5822,22500.0
2014-02-25 11:20:00,96.9,96.95,96.9,96.9,13200.0,79.574,79.615,79.574,79.574,13200.0
2014-02-25 11:25:00,96.9,97.01,96.88,97.01,18400.0,79.574,79.6643,79.5576,79.6643,18400.0
2014-02-25 11:30:00,97.01,97.01,96.94,96.95,11600.0,79.6643,79.6643,79.6068,79.615,11600.0
2014-02-25 11:35:00,96.99,96.99,96.89,96.91,26300.0,79.6479,79.6479,79.5658,79.5822,26300.0
2014-02-25 11:40:00,96.9,96.94,96.88,96.91,13300.0,79.574,79.6068,79.5576,79.5822,13300.0
2014-02-25 11:45:00,96.9,96.92,96.88,96.92,12300.0,79.574,79.5904,79.5576,79.5904,12300.0
2014-02-25 11:50:00,96.9,96.91,96.79,96.8,10700.0,79.574,79.5822,79.4837,79.4919,10700.0
2014-02-25 11:55:00,96.79,96.81,96.71,96.72,16800.0,79.4837,79.5001,79.418,79.4262,16800.0
2014-02-25 12:00:00,96.72,96.77,96.7,96.71,16600.0,79.4262,79.4672,79.4097,79.418,16600.0
2014-02-25 12:05:00,96.7,96.74,96.67,96.73,20600.0,79.4097,79.4426,79.3851,79.4344,20600.0
2014-02-25 12:10:00,96.72,96.75,96.7,96.7,13500.0,79.4262,79.4508,79.4097,79.4097,13500.0
2014-02-25 12:15:00,96.72,96.76,96.72,96.72,5600.0,79.4262,79.459,79.4262,79.4262,5600.0
2014-02-25 12:20:00,96.72,96.72,96.64,96.7,9200.0,79.4262,79.4262,79.3605,79.4097,9200.0
2014-02-25 12:25:00,96.7,96.73,96.69,96.72,21600.0,79.4097,79.4344,79.4015,79.4262,21600.0
2014-02-25 12:30:00,96.72,96.78,96.7,96.76,38300.0,79.4262,79.4754,79.4097,79.459,38300.0
2014-02-25 12:35:00,96.76,96.78,96.76,96.77,12900.0,79.459,79.4754,79.459,79.4672,12900.0
2014-02-25 12:40:00,96.77,96.78,96.69,96.69,20100.0,79.4672,79.4754,79.4015,79.4015,20100.0
2014-02-25 12:45:00,96.71,96.78,96.71,96.77,28100.0,79.418,79.4754,79.418,79.4672,28100.0
2014-02-25 12:50:00,96.77,96.79,96.76,96.78,5300.0,79.4672,79.4837,79.459,79.4754,5300.0
2014-02-25 12:55:00,96.78,96.8,96.77,96.77,10300.0,79.4754,79.4919,79.4672,79.4672,10300.0
2014-02-25 13:00:00,96.78,96.79,96.75,96.77,9800.0,79.4754,79.4837,79.4508,79.4672,9800.0
2014-02-25 13:05:00,96.77,96.87,96.77,96.87,31200.0,79.4672,79.5494,79.4672,79.5494,31200.0
2014-02-25 13:10:00,96.86,96.86,96.8,96.8,9800.0,79.5411,79.5411,79.4919,79.4919,9800.0
2014-02-25 13:15:00,96.81,96.86,96.81,96.83,5500.0,79.5001,79.5411,79.5001,79.5165,5500.0
2014-02-25 13:20:00,96.82,96.82,96.8,96.81,3200.0,79.5083,79.5083,79.4919,79.5001,3200.0
2014-02-25 13:25:00,96.82,96.85,96.78,96.83,7600.0,79.5083,79.5329,79.4754,79.5165,7600.0
2014-02-25 13:30:00,96.83,96.88,96.82,96.87,31700.0,79.5165,79.5576,79.5083,79.5494,31700.0
2014-02-25 13:35:00,96.88,96.88,96.79,96.79,13100.0,79.5576,79.5576,79.4837,79.4837,13100.0
2014-02-25 13:40:00,96.79,96.81,96.73,96.77,22600.0,79.4837,79.5001,79.4344,79.4672,22600.0
2014-02-25 13:45:00,96.77,96.8,96.72,96.74,34500.0,79.4672,79.4919,79.4262,79.4426,34500.0
2014-02-25 13:50:00,96.73,96.75,96.71,96.75,16500.0,79.4344,79.4508,79.418,79.4508,16500.0
2014-02-25 13:55:00,96.74,96.78,96.74,96.76,21000.0,79.4426,79.4754,79.4426,79.459,21000.0
2014-02-25 14:00:00,96.75,96.8,96.65,96.65,30600.0,79.4508,79.4919,79.3687,79.3687,30600.0
2014-02-25 14:05:00,96.63,96.69,96.57,96.68,39500.0,79.3523,79.4015,79.303,79.3933,39500.0
2014-02-25 14:10:00,96.67,96.68,96.61,96.68,11700.0,79.3851,79.3933,79.3358,79.3933,11700.0
2014-02-25 14:15:00,96.69,96.69,96.64,96.69,14100.0,79.4015,79.4015,79.3605,79.4015,14100.0
2014-02-25 14:20:00,96.67,96.69,96.61,96.62,22200.0,79.3851,79.4015,79.3358,79.3441,22200.0
2014-02-25 14:25:00,96.64,96.72,96.62,96.72,21900.0,79.3605,79.4262,79.3441,79.4262,21900.0
2014-02-25 14:30:00,96.72,96.73,96.65,96.7,7200.0,79.4262,79.4344,79.3687,79.4097,7200.0
2014-02-25 14:35:00,96.69,96.72,96.65,96.65,3600.0,79.4015,79.4262,79.3687,79.3687,3600.0
2014-02-25 14:40:00,96.67,96.71,96.67,96.69,10800.0,79.3851,79.418,79.3851,79.4015,10800.0
2014-02-25 14:45:00,96.69,96.72,96.64,96.68,38500.0,79.4015,79.4262,79.3605,79.3933,38500.0
2014-02-25 14:50:00,96.69,96.69,96.62,96.63,62100.0,79.4015,79.4015,79.3441,79.3523,62100.0
2014-02-25 14:55:00,96.63,96.68,96.63,96.65,12900.0,79.3523,79.3933,79.3523,79.3687,12900.0
2014-02-25 15:00:00,96.65,96.67,96.62,96.66,24900.0,79.3687,79.3851,79.3441,79.3769,24900.0
2014-02-25 15:05:00,96.64,96.66,96.59,96.63,36600.0,79.3605,79.3769,79.3194,79.3523,36600.0
2014-02-25 15:10:00,96.64,96.64,96.53,96.54,41600.0,79.3605,79.3605,79.2701,79.2784,41600.0
2014-02-25 15:15:00,96.52,96.55,96.48,96.53,47000.0,79.2619,79.2866,79.2291,79.2701,47000.0
2014-02-25 15:20:00,96.52,96.53,96.48,96.53,15200.0,79.2619,79.2701,79.2291,79.2701,15200.0
2014-02-25 15:25:00,96.53,96.53,96.46,96.48,28600.0,79.2701,79.2701,79.2127,79.2291,28600.0
2014-02-25 15:30:00,96.47,96.53,96.47,96.51,17600.0,79.2209,79.2701,79.2209,79.2537,17600.0
2014-02-25 15:35:00,96.53,96.59,96.51,96.59,25800.0,79.2701,79.3194,79.2537,79.3194,25800.0
2014-02-25 15:40:00,96.59,96.59,96.51,96.51,12300.0,79.3194,79.3194,79.2537,79.2537,12300.0
2014-02-25 15:45:00,96.51,96.54,96.44,96.53,79100.0,79.2537,79.2784,79.1962,79.2701,79100.0
2014-02-25 15:50:00,96.53,96.55,96.48,96.49,205200.0,79.2701,79.2866,79.2291,79.2373,205200.0
2014-02-25 15:55:00,96.5,96.62,96.5,96.61,95500.0,79.2455,79.3441,79.2455,79.3358,95500.0
2014-02-26 09:30:00,96.65,96.92,96.65,96.77,58300.0,79.3687,79.5904,79.3687,79.4672,58300.0
2014-02-26 09:35:00,96.8,96.87,96.75,96.84,29100.0,79.4919,79.5494,79.4508,79.5247,29100.0
2014-02-26 09:40:00,96.82,96.89,96.73,96.73,17700.0,79.5083,79.5658,79.4344,79.4344,17700.0
2014-02-26 09:45:00,96.71,96.75,96.66,96.68,19000.0,79.418,79.4508,79.3769,79.3933,19000.0
2014-02-26 09:50:00,96.66,96.66,96.52,96.54,23800.0,79.3769,79.3769,79.2619,79.2784,23800.0
2014-02-26 09:55:00,96.56,96.59,96.54,96.59,14800.0,79.2948,79.3194,79.2784,79.3194,14800.0
2014-02-26 10:00:00,96.6,96.75,96.59,96.71,84100.0,79.3276,79.4508,79.3194,79.418,84100.0
2014-02-26 10:05:00,96.71,96.82,96.6,96.62,14100.0,79.418,79.5083,79.3276,79.3441,14100.0
2014-02-26 10:10:00,96.66,96.79,96.66,96.76,13600.0,79.3769,79.4837,79.3769,79.459,13600.0
2014-02-26 10:15:00,96.73,96.8,96.71,96.78,12500.0,79.4344,79.4919,79.418,79.4754,12500.0
2014-02-26 10:20:00,96.76,96.94,96.76,96.94,13500.0,79.459,79.6068,79.459,79.6068,13500.0
2014-02-26 10:25:00,96.94,97.01,96.94,96.96,27500.0,79.6068,79.6643,79.6068,79.6233,27500.0
2014-02-26 10:30:00,96.97,97.04,96.96,97.0,12700.0,79.6315,79.689,79.6233,79.6561,12700.0
2014-02-26 10:35:00,96.99,97.09,96.99,97.03,37500.0,79.6479,79.73,79.6479,79.6807,37500.0
2014-02-26 10:40:00,97.04,97.07,97.0,97.01,26300.0,79.689,79.7136,79.6561,79.6643,26300.0
2014-02-26 10:45:00,97.0,97.01,96.96,96.97,12700.0,79.6561,79.6643,79.6233,79.6315,12700.0
2014-02-26 10:50:00,96.98,97.03,96.98,96.99,18100.0,79.6397,79.6807,79.6397,79.6479,18100.0
2014-02-26 10:55:00,96.99,96.99,96.89,96.92,22600.0,79.6479,79.6479,79.5658,79.5904,22600.0
2014-02-26 11:00:00,96.91,96.94,96.91,96.92,22200.0,79.5822,79.6068,79.5822,79.5904,22200.0
2014-02-26 11:05:00,96.91,96.94,96.89,96.92,12200.0,79.5822,79.6068,79.5658,79.5904,12200.0
2014-02-26 11:10:00,96.91,97.01,96.9,97.0,32600.0,79.5822,79.6643,79.574,79.6561,32600.0
2014-02-26 11:15:00,97.0,97.06,96.99,97.06,17500.0,79.6561,79.7054,79.6479,79.7054,17500.0
2014-02-26 11:20:00,97.05,97.07,97.04,97.07,6200.0,79.6972,79.7136,79.689,79.7136,6200.0
2014-02-26 11:25:00,97.07,97.07,97.02,97.07,13400.0,79.7136,79.7136,79.6725,79.7136,13400.0
2014-02-26 11:30:00,97.07,97.09,96.96,96.96,19500.0,79.7136,79.73,79.6233,79.6233,19500.0
2014-02-26 11:35:00,96.93,97.02,96.93,97.01,13000.0,79.5986,79.6725,79.5986,79.6643,13000.0
2014-02-26 11:40:00,97.02,97.03,96.98,96.99,30200.0,79.6725,79.6807,79.6397,79.6479,30200.0
2014-02-26 11:45:00,96.98,96.98,96.87,96.88,30900.0,79.6397,79.6397,79.5494,79.5576,30900.0
2014-02-26 11:50:00,96.89,96.92,96.89,96.9,10400.0,79.5658,79.5904,79.5658,79.574,10400.0
2014-02-26 11:55:00,96.91,96.95,96.9,96.94,11000.0,79.5822,79.615,79.574,79.6068,11000.0
2014-02-26 12:00:00,96.94,96.98,96.93,96.95,16100.0,79.6068,79.6397,79.5986,79.615,16100.0
2014-02-26 12:05:00,96.94,96.97,96.94,96.96,20300.0,79.6068,79.6315,79.6068,79.6233,20300.0
2014-02-26 12:10:00,96.98,97.02,96.97,96.98,16700.0,79.6397,79.6725,79.6315,79.6397,16700.0
2014-02-26 12:15:00,96.98,97.0,96.95,97.0,21200.0,79.6397,79.6561,79.615,79.6561,21200.0
2014-02-26 12:20:00,97.0,97.0,96.96,96.96,4400.0,79.6561,79.6561,79.6233,79.6233,4400.0
2014-02-26 12:25:00,96.98,97.02,96.94,97.01,18200.0,79.6397,79.6725,79.6068,79.6643,18200.0
2014-02-26 12:30:00,97.0,97.09,97.0,97.09,19500.0,79.6561,79.73,79.6561,79.73,19500.0
2014-02-26 12:35:00,97.09,97.1,97.05,97.09,13400.0,79.73,79.7382,79.6972,79.73,13400.0
2014-02-26 12:40:00,97.06,97.08,97.03,97.03,16000.0,79.7054,79.7218,79.6807,79.6807,16000.0
2014-02-26 12:45:00,97.05,97.06,97.03,97.05,7800.0,79.6972,79.7054,79.6807,79.6972,7800.0
2014-02-26 12:50:00,97.05,97.06,97.03,97.05,6400.0,79.6972,79.7054,79.6807,79.6972,6400.0
2014-02-26 12:55:00,97.04,97.06,97.01,97.01,13500.0,79.689,79.7054,79.6643,79.6643,13500.0
2014-02-26 13:00:00,97.0,97.01,96.86,96.87,17700.0,79.6561,79.6643,79.5411,79.5494,17700.0
2014-02-26 13:05:00,96.88,96.95,96.88,96.94,12300.0,79.5576,79.615,79.5576,79.6068,12300.0
2014-02-26 13:10:00,96.93,96.97,96.92,96.96,10100.0,79.5986,79.6315,79.5904,79.6233,10100.0
2014-02-26 13:15:00,96.96,96.97,96.93,96.95,11000.0,79.6233,79.6315,79.5986,79.615,11000.0
2014-02-26 13:20:00,96.94,96.99,96.94,96.98,16400.0,79.6068,79.6479,79.6068,79.6397,16400.0
2014-02-26 13:25:00,96.99,96.99,96.95,96.98,14600.0,79.6479,79.6479,79.615,79.6397,14600.0
2014-02-26 13:30:00,97.0,97.02,96.97,96.97,20000.0,79.6561,79.6725,79.6315,79.6315,20000.0
2014-02-26 13:35:00,96.97,96.97,96.95,96.97,13600.0,79.6315,79.6315,79.615,79.6315,13600.0
2014-02-26 13:40:00,96.98,97.04,96.97,97.04,18000.0,79.6397,79.689,79.6315,79.689,18000.0
2014-02-26 13:45:00,97.06,97.07,97.0,97.0,27900.0,79.7054,79.7136,79.6561,79.6561,27900.0
2014-02-26 13:50:00,97.01,97.03,96.98,96.99,12100.0,79.6643,79.6807,79.6397,79.6479,12100.0
2014-02-26 13:55:00,96.99,96.99,96.87,96.9,26700.0,79.6479,79.6479,79.5494,79.574,26700.0
2014-02-26 14:00:00,96.89,96.93,96.88,96.88,14000.0,79.5658,79.5986,79.5576,79.5576,14000.0
2014-02-26 14:05:00,96.88,96.88,96.73,96.73,30100.0,79.5576,79.5576,79.4344,79.4344,30100.0
2014-02-26 14:10:00,96.72,96.75,96.68,96.68,16600.0,79.4262,79.4508,79.3933,79.3933,16600.0
2014-02-26 14:15:00,96.66,96.69,96.62,96.62,12600.0,79.3769,79.4015,79.3441,79.3441,12600.0
2014-02-26 14:20:00,96.6,96.68,96.58,96.66,13800.0,79.3276,79.3933,79.3112,79.3769,13800.0
2014-02-26 14:25:00,96.66,96.66,96.49,96.5,25500.0,79.3769,79.3769,79.2373,79.2455,25500.0
2014-02-26 14:30:00,96.51,96.56,96.45,96.54,41300.0,79.2537,79.2948,79.2044,79.2784,41300.0
2014-02-26 14:35:00,96.5,96.57,96.5,96.52,17100.0,79.2455,79.303,79.2455,79.2619,17100.0
2014-02-26 14:40:00,96.54,96.62,96.54,96.62,21900.0,79.2784,79.3441,79.2784,79.3441,21900.0
2014-02-26 14:45:00,96.62,96.65,96.57,96.6,7100.0,79.3441,79.3687,79.303,79.3276,7100.0
2014-02-26 14:50:00,96.58,96.61,96.56,96.56,15100.0,79.3112,79.3358,79.2948,79.2948,15100.0
2014-02-26 14:55:00,96.57,96.64,96.57,96.64,15800.0,79.303,79.3605,79.303,79.3605,15800.0
2014-02-26 15:00:00,96.64,96.66,96.59,96.62,24600.0,79.3605,79.3769,79.3194,79.3441,24600.0
2014-02-26 15:05:00,96.65,96.65,96.57,96.57,83700.0,79.3687,79.3687,79.303,79.303,83700.0
2014-02-26 15:10:00,96.56,96.61,96.46,96.58,128300.0,79.2948,79.3358,79.2127,79.3112,128300.0
2014-02-26 15:15:00,96.58,96.66,96.55,96.56,23200.0,79.3112,79.3769,79.2866,79.2948,23200.0
2014-02-26 15:20:00,96.57,96.62,96.55,96.59,20500.0,79.303,79.3441,79.2866,79.3194,20500.0
2014-02-26 15:25:00,96.62,96.63,96.53,96.56,71900.0,79.3441,79.3523,79.2701,79.2948,71900.0
2014-02-26 15:30:00,96.57,96.69,96.57,96.66,31600.0,79.303,79.4015,79.303,79.3769,31600.0
2014-02-26 15:35:00,96.65,96.67,96.62,96.67,7800.0,79.3687,79.3851,79.3441,79.3851,7800.0
2014-02-26 15:40:00,96.66,96.69,96.64,96.66,36000.0,79.3769,79.4015,79.3605,79.3769,36000.0
2014-02-26 15:45:00,96.65,96.65,96.57,96.6,21700.0,79.3687,79.3687,79.303,79.3276,21700.0
2014-02-26 15:50:00,96.59,96.71,96.58,96.68,22200.0,79.3194,79.418,79.3112,79.3933,22200.0
2014-02-26 15:55:00,96.68,96.74,96.65,96.71,40000.0,79.3933,79.4426,79.3687,79.418,40000.0
2014-02-27 09:30:00,96.63,96.69,96.58,96.69,74100.0,79.3523,79.4015,79.3112,79.4015,74100.0
2014-02-27 09:35:00,96.71,96.82,96.71,96.79,27500.0,79.418,79.5083,79.418,79.4837,27500.0
2014-02-27 09:40:00,96.79,96.82,96.68,96.68,9200.0,79.4837,79.5083,79.3933,79.3933,9200.0
2014-02-27 09:45:00,96.68,96.77,96.68,96.72,4600.0,79.3933,79.4672,79.3933,79.4262,4600.0
2014-02-27 09:50:00,96.7,96.7,96.48,96.51,26000.0,79.4097,79.4097,79.2291,79.2537,26000.0
2014-02-27 09:55:00,96.57,96.68,96.54,96.64,17500.0,79.303,79.3933,79.2784,79.3605,17500.0
2014-02-27 10:00:00,96.68,96.76,96.67,96.68,10700.0,79.3933,79.459,79.3851,79.3933,10700.0
2014-02-27 10:05:00,96.67,96.67,96.53,96.57,13400.0,79.3851,79.3851,79.2701,79.303,13400.0
2014-02-27 10:10:00,96.58,96.59,96.5,96.55,21400.0,79.3112,79.3194,79.2455,79.2866,21400.0
2014-02-27 10:15:00,96.52,96.6,96.47,96.56,15100.0,79.2619,79.3276,79.2209,79.2948,15100.0
2014-02-27 10:20:00,96.59,96.66,96.57,96.66,13100.0,79.3194,79.3769,79.303,79.3769,13100.0
2014-02-27 10:25:00,96.66,96.69,96.63,96.63,8700.0,79.3769,79.4015,79.3523,79.3523,8700.0
2014-02-27 10:30:00,96.65,96.74,96.63,96.74,13300.0,79.3687,79.4426,79.3523,79.4426,13300.0
2014-02-27 10:35:00,96.76,96.82,96.76,96.77,20700.0,79.459,79.5083,79.459,79.4672,20700.0
2014-02-27 10:40:00,96.76,96.76,96.67,96.72,17600.0,79.459,79.459,79.3851,79.4262,17600.0
2014-02-27 10:45:00,96.71,96.73,96.67,96.71,19500.0,79.418,79.4344,79.3851,79.418,19500.0
2014-02-27 10:50:00,96.72,96.83,96.72,96.76,38000.0,79.4262,79.5165,79.4262,79.459,38000.0
2014-02-27 10:55:00,96.78,96.79,96.7,96.78,22700.0,79.4754,79.4837,79.4097,79.4754,22700.0
2014-02-27 11:00:00,96.79,96.82,96.73,96.82,10100.0,79.4837,79.5083,79.4344,79.5083,10100.0
2014-02-27 11:05:00,96.84,96.88,96.82,96.87,25700.0,79.5247,79.5576,79.5083,79.5494,25700.0
2014-02-27 11:10:00,96.88,96.99,96.88,96.99,23600.0,79.5576,79.6479,79.5576,79.6479,23600.0
2014-02-27 11:15:00,97.0,97.02,96.98,97.0,12500.0,79.6561,79.6725,79.6397,79.6561,12500.0
2014-02-27 11:20:00,96.99,97.02,96.95,96.98,7000.0,79.6479,79.6725,79.615,79.6397,7000.0
2014-02-27 11:25:00,96.97,97.01,96.96,97.01,22500.0,79.6315,79.6643,79.6233,79.6643,22500.0
2014-02-27 11:30:00,97.02,97.02,96.91,96.94,24800.0,79.6725,79.6725,79.5822,79.6068,24800.0
2014-02-27 11:35:00,96.93,96.95,96.89,96.92,19300.0,79.5986,79.615,79.5658,79.5904,19300.0
2014-02-27 11:40:00,96.92,96.94,96.92,96.94,7700.0,79.5904,79.6068,79.5904,79.6068,7700.0
2014-02-27 11:45:00,96.93,96.94,96.84,96.88,23700.0,79.5986,79.6068,79.5247,79.5576,23700.0
2014-02-27 11:50:00,96.88,96.92,96.86,96.89,7200.0,79.5576,79.5904,79.5411,79.5658,7200.0
2014-02-27 11:55:00,96.89,96.91,96.86,96.9,11700.0,79.5658,79.5822,79.5411,79.574,11700.0
2014-02-27 12:00:00,96.91,96.98,96.91,96.93,4000.0,79.5822,79.6397,79.5822,79.5986,4000.0
2014-02-27 12:05:00,96.92,96.94,96.81,96.81,8500.0,79.5904,79.6068,79.5001,79.5001,8500.0
2014-02-27 12:10:00,96.82,96.89,96.81,96.89,8400.0,79.5083,79.5658,79.5001,79.5658,8400.0
2014-02-27 12:15:00,96.89,96.94,96.89,96.9,8900.0,79.5658,79.6068,79.5658,79.574,8900.0
2014-02-27 12:20:00,96.93,96.95,96.9,96.92,35200.0,79.5986,79.615,79.574,79.5904,35200.0
2014-02-27 12:25:00,96.93,96.94,96.88,96.94,28100.0,79.5986,79.6068,79.5576,79.6068,28100.0
2014-02-27 12:30:00,96.95,96.95,96.87,96.89,31500.0,79.615,79.615,79.5494,79.5658,31500.0
2014-02-27 12:35:00,96.88,96.9,96.85,96.89,22900.0,79.5576,79.574,79.5329,79.5658,22900.0
2014-02-27 12:40:00,96.89,96.95,96.89,96.93,26800.0,79.5658,79.615,79.5658,79.5986,26800.0
2014-02-27 12:45:00,96.91,96.92,96.91,96.91,2600.0,79.5822,79.5904,79.5822,79.5822,2600.0
2014-02-27 12:50:00,96.91,96.91,96.87,96.89,7600.0,79.5822,79.5822,79.5494,79.5658,7600.0
2014-02-27 12:55:00,96.9,96.93,96.89,96.93,14500.0,79.574,79.5986,79.5658,79.5986,14500.0
2014-02-27 13:00:00,96.92,96.98,96.92,96.98,87100.0,79.5904,79.6397,79.5904,79.6397,87100.0
2014-02-27 13:05:00,96.97,96.99,96.95,96.98,18200.0,79.6315,79.6479,79.615,79.6397,18200.0
2014-02-27 13:10:00,96.98,96.99,96.94,96.97,15600.0,79.6397,79.6479,79.6068,79.6315,15600.0
2014-02-27 13:15:00,96.98,97.0,96.96,96.97,14400.0,79.6397,79.6561,79.6233,79.6315,14400.0
2014-02-27 13:20:00,96.97,97.02,96.97,97.02,5100.0,79.6315,79.6725,79.6315,79.6725,5100.0
2014-02-27 13:25:00,97.03,97.09,97.0,97.09,12700.0,79.6807,79.73,79.6561,79.73,12700.0
2014-02-27 13:30:00,97.09,97.11,97.06,97.08,7800.0,79.73,79.7464,79.7054,79.7218,7800.0
2014-02-27 13:35:00,97.11,97.2,97.09,97.19,19000.0,79.7464,79.8203,79.73,79.8121,19000.0
2014-02-27 13:40:00,97.19,97.19,97.15,97.15,7400.0,79.8121,79.8121,79.7793,79.7793,7400.0
2014-02-27 13:45:00,97.13,97.18,97.13,97.15,12800.0,79.7629,79.8039,79.7629,79.7793,12800.0
2014-02-27 13:50:00,97.14,97.15,97.12,97.12,9100.0,79.7711,79.7793,79.7547,79.7547,9100.0
2014-02-27 13:55:00,97.13,97.16,97.13,97.14,9000.0,79.7629,79.7875,79.7629,79.7711,9000.0
2014-02-27 14:00:00,97.15,97.17,97.13,97.14,23300.0,79.7793,79.7957,79.7629,79.7711,23300.0
2014-02-27 14:05:00,97.14,97.16,97.12,97.15,7700.0,79.7711,79.7875,79.7547,79.7793,7700.0
2014-02-27 14:10:00,97.14,97.17,97.13,97.15,12000.0,79.7711,79.7957,79.7629,79.7793,12000.0
2014-02-27 14:15:00,97.15,97.15,97.12,97.13,5000.0,79.7793,79.7793,79.7547,79.7629,5000.0
2014-02-27 14:20:00,97.13,97.14,97.01,97.02,17000.0,79.7629,79.7711,79.6643,79.6725,17000.0
2014-02-27 14:25:00,97.02,97.06,96.97,96.97,34500.0,79.6725,79.7054,79.6315,79.6315,34500.0
2014-02-27 14:30:00,96.98,97.03,96.96,97.03,9100.0,79.6397,79.6807,79.6233,79.6807,9100.0
2014-02-27 14:35:00,97.04,97.04,97.0,97.0,14200.0,79.689,79.689,79.6561,79.6561,14200.0
2014-02-27 14:40:00,96.99,97.03,96.95,96.95,11500.0,79.6479,79.6807,79.615,79.615,11500.0
2014-02-27 14:45:00,96.96,97.01,96.95,96.99,15200.0,79.6233,79.6643,79.615,79.6479,15200.0
2014-02-27 14:50:00,96.98,97.03,96.98,97.03,10600.0,79.6397,79.6807,79.6397,79.6807,10600.0
2014-02-27 14:55:00,97.05,97.07,97.04,97.05,7200.0,79.6972,79.7136,79.689,79.6972,7200.0
2014-02-27 15:00:00,97.05,97.07,96.98,97.07,21400.0,79.6972,79.7136,79.6397,79.7136,21400.0
2014-02-27 15:05:00,97.08,97.15,97.07,97.13,34300.0,79.7218,79.7793,79.7136,79.7629,34300.0
2014-02-27 15:10:00,97.14,97.14,97.08,97.11,20500.0,79.7711,79.7711,79.7218,79.7464,20500.0
2014-02-27 15:15:00,97.12,97.16,97.1,97.11,41800.0,79.7547,79.7875,79.7382,79.7464,41800.0
2014-02-27 15:20:00,97.11,97.14,97.07,97.09,30300.0,79.7464,79.7711,79.7136,79.73,30300.0
2014-02-27 15:25:00,97.1,97.15,97.09,97.12,36000.0,79.7382,79.7793,79.73,79.7547,36000.0
2014-02-27 15:30:00,97.13,97.15,97.11,97.13,20900.0,79.7629,79.7793,79.7464,79.7629,20900.0
2014-02-27 15:35:00,97.12,97.15,97.11,97.11,10800.0,79.7547,79.7793,79.7464,79.7464,10800.0
2014-02-27 15:40:00,97.11,97.13,97.1,97.13,12400.0,79.7464,79.7629,79.7382,79.7629,12400.0
2014-02-27 15:45:00,97.12,97.13,96.99,96.99,30000.0,79.7547,79.7629,79.6479,79.6479,30000.0
2014-02-27 15:50:00,97.01,97.03,96.97,97.02,19700.0,79.6643,79.6807,79.6315,79.6725,19700.0
2014-02-27 15:55:00,97.03,97.21,97.03,97.21,40500.0,79.6807,79.8286,79.6807,79.8286,40500.0
2014-02-28 09:30:00,97.17,97.25,97.1,97.23,42500.0,79.7957,79.8614,79.7382,79.845,42500.0
2014-02-28 09:35:00,97.24,97.36,97.21,97.36,16000.0,79.8532,79.9517,79.8286,79.9517,16000.0
2014-02-28 09:40:00,97.35,97.53,97.35,97.49,34600.0,79.9435,80.0913,79.9435,80.0585,34600.0
2014-02-28 09:45:00,97.48,97.48,97.4,97.42,17900.0,80.0503,80.0503,79.9846,80.001,17900.0
2014-02-28 09:50:00,97.41,97.46,97.4,97.44,15900.0,79.9928,80.0339,79.9846,80.0174,15900.0
2014-02-28 09:55:00,97.47,97.53,97.47,97.51,22300.0,80.0421,80.0913,80.0421,80.0749,22300.0
2014-02-28 10:00:00,97.5,97.69,97.5,97.68,57100.0,80.0667,80.2227,80.0667,80.2145,57100.0
2014-02-28 10:05:00,97.69,97.69,97.61,97.64,95000.0,80.2227,80.2227,80.157,80.1817,95000.0
2014-02-28 10:10:00,97.63,97.74,97.62,97.74,64600.0,80.1735,80.2638,80.1652,80.2638,64600.0
2014-02-28 10:15:00,97.75,97.76,97.68,97.69,30400.0,80.272,80.2802,80.2145,80.2227,30400.0
2014-02-28 10:20:00,97.71,97.71,97.67,97.71,22700.0,80.2392,80.2392,80.2063,80.2392,22700.0
2014-02-28 10:25:00,97.72,97.77,97.71,97.73,27100.0,80.2474,80.2884,80.2392,80.2556,27100.0
2014-02-28 10:30:00,97.73,97.78,97.71,97.75,21400.0,80.2556,80.2966,80.2392,80.272,21400.0
2014-02-28 10:35:00,97.75,97.76,97.67,97.67,36800.0,80.272,80.2802,80.2063,80.2063,36800.0
2014-02-28 10:40:00,97.68,97.71,97.63,97.67,11600.0,80.2145,80.2392,80.1735,80.2063,11600.0
2014-02-28 10:45:00,97.67,97.72,97.66,97.72,26700.0,80.2063,80.2474,80.1981,80.2474,26700.0
2014-02-28 10:50:00,97.73,97.75,97.68,97.68,20800.0,80.2556,80.272,80.2145,80.2145,20800.0
2014-02-28 10:55:00,97.68,97.71,97.66,97.7,12500.0,80.2145,80.2392,80.1981,80.2309,12500.0
2014-02-28 11:00:00,97.69,97.7,97.59,97.59,18900.0,80.2227,80.2309,80.1406,80.1406,18900.0
2014-02-28 11:05:00,97.6,97.62,97.57,97.61,12100.0,80.1488,80.1652,80.1242,80.157,12100.0
2014-02-28 11:10:00,97.6,97.65,97.6,97.6,15000.0,80.1488,80.1899,80.1488,80.1488,15000.0
2014-02-28 11:15:00,97.6,97.65,97.59,97.61,39100.0,80.1488,80.1899,80.1406,80.157,39100.0
2014-02-28 11:20:00,97.61,97.65,97.6,97.6,20700.0,80.157,80.1899,80.1488,80.1488,20700.0
2014-02-28 11:25:00,97.62,97.67,97.6,97.65,37900.0,80.1652,80.2063,80.1488,80.1899,37900.0
2014-02-28 11:30:00,97.65,97.7,97.64,97.69,30800.0,80.1899,80.2309,80.1817,80.2227,30800.0
2014-02-28 11:35:00,97.71,97.77,97.71,97.75,22800.0,80.2392,80.2884,80.2392,80.272,22800.0
2014-02-28 11:40:00,97.72,97.75,97.71,97.73,42100.0,80.2474,80.272,80.2392,80.2556,42100.0
2014-02-28 11:45:00,97.73,97.76,97.73,97.74,20700.0,80.2556,80.2802,80.2556,80.2638,20700.0
2014-02-28 11:50:00,97.75,97.84,97.74,97.82,20200.0,80.272,80.3459,80.2638,80.3295,20200.0
2014-02-28 11:55:00,97.83,97.86,97.8,97.81,26400.0,80.3377,80.3623,80.3131,80.3213,26400.0
2014-02-28 12:00:00,97.8,97.82,97.76,97.79,13300.0,80.3131,80.3295,80.2802,80.3049,13300.0
2014-02-28 12:05:00,97.78,97.79,97.77,97.79,14400.0,80.2966,80.3049,80.2884,80.3049,14400.0
2014-02-28 12:10:00,97.79,97.8,97.76,97.79,15100.0,80.3049,80.3131,80.2802,80.3049,15100.0
2014-02-28 12:15:00,97.8,97.83,97.79,97.82,12100.0,80.3131,80.3377,80.3049,80.3295,12100.0
2014-02-28 12:20:00,97.82,97.83,97.79,97.79,16000.0,80.3295,80.3377,80.3049,80.3049,16000.0
2014-02-28 12:25:00,97.79,97.83,97.79,97.82,23000.0,80.3049,80.3377,80.3049,80.3295,23000.0
2014-02-28 12:30:00,97.82,97.86,97.82,97.84,39800.0,80.3295,80.3623,80.3295,80.3459,39800.0
2014-02-28 12:35:00,97.82,97.84,97.8,97.8,8600.0,80.3295,80.3459,80.3131,80.3131,8600.0
2014-02-28 12:40:00,97.81,97.81,97.79,97.8,14600.0,80.3213,80.3213,80.3049,80.3131,14600.0
2014-02-28 12:45:00,97.8,97.81,97.78,97.78,25200.0,80.3131,80.3213,80.2966,80.2966,25200.0
2014-02-28 12:50:00,97.81,97.82,97.78,97.78,33000.0,80.3213,80.3295,80.2966,80.2966,33000.0
2014-02-28 12:55:00,97.79,97.79,97.77,97.79,7200.0,80.3049,80.3049,80.2884,80.3049,7200.0
2014-02-28 13:00:00,97.79,97.82,97.77,97.78,22400.0,80.3049,80.3295,80.2884,80.2966,22400.0
2014-02-28 13:05:00,97.78,97.81,97.78,97.8,15900.0,80.2966,80.3213,80.2966,80.3131,15900.0
2014-02-28 13:10:00,97.81,97.83,97.79,97.81,13000.0,80.3213,80.3377,80.3049,80.3213,13000.0
2014-02-28 13:15:00,97.82,97.84,97.8,97.83,7200.0,80.3295,80.3459,80.3131,80.3377,7200.0
2014-02-28 13:20:00,97.84,97.86,97.82,97.82,21400.0,80.3459,80.3623,80.3295,80.3295,21400.0
2014-02-28 13:25:00,97.82,97.85,97.81,97.84,4600.0,80.3295,80.3541,80.3213,80.3459,4600.0
2014-02-28 13:30:00,97.84,97.86,97.83,97.85,9700.0,80.3459,80.3623,80.3377,80.3541,9700.0
2014-02-28 13:35:00,97.84,97.85,97.83,97.84,4700.0,80.3459,80.3541,80.3377,80.3459,4700.0
2014-02-28 13:40:00,97.85,97.86,97.8,97.8,31500.0,80.3541,80.3623,80.3131,80.3131,31500.0
2014-02-28 13:45:00,97.8,97.8,97.72,97.74,28700.0,80.3131,80.3131,80.2474,80.2638,28700.0
2014-02-28 13:50:00,97.75,97.76,97.7,97.73,20200.0,80.272,80.2802,80.2309,80.2556,20200.0
2014-02-28 13:55:00,97.72,97.75,97.71,97.72,14000.0,80.2474,80.272,80.2392,80.2474,14000.0
2014-02-28 14:00:00,97.71,97.71,97.66,97.67,11200.0,80.2392,80.2392,80.1981,80.2063,11200.0
2014-02-28 14:05:00,97.67,97.67,97.63,97.63,23900.0,80.2063,80.2063,80.1735,80.1735,23900.0
2014-02-28 14:10:00,97.63,97.64,97.6,97.62,15900.0,80.1735,80.1817,80.1488,80.1652,15900.0
2014-02-28 14:15:00,97.62,97.67,97.62,97.66,17700.0,80.1652,80.2063,80.1652,80.1981,17700.0
2014-02-28 14:20:00,97.66,97.68,97.63,97.63,12200.0,80.1981,80.2145,80.1735,80.1735,12200.0
2014-02-28 14:25:00,97.62,97.65,97.6,97.65,14000.0,80.1652,80.1899,80.1488,80.1899,14000.0
2014-02-28 14:30:00,97.65,97.66,97.62,97.63,22800.0,80.1899,80.1981,80.1652,80.1735,22800.0
2014-02-28 14:35:00,97.62,97.62,97.47,97.49,29700.0,80.1652,80.1652,80.0421,80.0585,29700.0
2014-02-28 14:40:00,97.5,97.54,97.45,97.48,24900.0,80.0667,80.0996,80.0256,80.0503,24900.0
2014-02-28 14:45:00,97.46,97.46,97.3,97.34,36500.0,80.0339,80.0339,79.9025,79.9353,36500.0
2014-02-28 14:50:00,97.33,97.35,97.27,97.32,36300.0,79.9271,79.9435,79.8778,79.9189,36300.0
2014-02-28 14:55:00,97.32,97.32,97.22,97.26,22200.0,79.9189,79.9189,79.8368,79.8696,22200.0
2014-02-28 15:00:00,97.23,97.23,97.0,97.13,93800.0,79.845,79.845,79.6561,79.7629,93800.0
2014-02-28 15:05:00,97.13,97.14,96.85,96.86,45600.0,79.7629,79.7711,79.5329,79.5411,45600.0
2014-02-28 15:10:00,96.86,96.95,96.74,96.94,63800.0,79.5411,79.615,79.4426,79.6068,63800.0
2014-02-28 15:15:00,96.94,97.06,96.92,97.03,41000.0,79.6068,79.7054,79.5904,79.6807,41000.0
2014-02-28 15:20:00,97.0,97.13,97.0,97.11,30400.0,79.6561,79.7629,79.6561,79.7464,30400.0
2014-02-28 15:25:00,97.1,97.15,97.05,97.13,35000.0,79.7382,79.7793,79.6972,79.7629,35000.0
2014-02-28 15:30:00,97.13,97.28,97.12,97.26,31000.0,79.7629,79.886,79.7547,79.8696,31000.0
2014-02-28 15:35:00,97.27,97.27,97.21,97.23,33300.0,79.8778,79.8778,79.8286,79.845,33300.0
2014-02-28 15:40:00,97.25,97.42,97.25,97.38,49900.0,79.8614,80.001,79.8614,79.9682,49900.0
2014-02-28 15:45:00,97.39,97.39,97.21,97.24,45100.0,79.9764,79.9764,79.8286,79.8532,45100.0
2014-02-28 15:50:00,97.24,97.31,97.22,97.27,27300.0,79.8532,79.9107,79.8368,79.8778,27300.0
2014-02-28 15:55:00,97.27,97.46,97.27,97.37,67600.0,79.8778,80.0339,79.8778,79.9599,67600.0
2014-03-03 09:30:00,96.57,96.6,96.31,96.6,218900.0,79.303,79.3276,79.0895,79.3276,218900.0
2014-03-03 09:35:00,96.57,96.83,96.56,96.81,75200.0,79.303,79.5165,79.2948,79.5001,75200.0
2014-03-03 09:40:00,96.78,96.87,96.69,96.74,27600.0,79.4754,79.5494,79.4015,79.4426,27600.0
2014-03-03 09:45:00,96.75,96.81,96.72,96.78,15000.0,79.4508,79.5001,79.4262,79.4754,15000.0
2014-03-03 09:50:00,96.79,96.81,96.69,96.8,24000.0,79.4837,79.5001,79.4015,79.4919,24000.0
2014-03-03 09:55:00,96.79,96.83,96.59,96.77,23200.0,79.4837,79.5165,79.3194,79.4672,23200.0
2014-03-03 10:00:00,96.76,96.88,96.6,96.69,35600.0,79.459,79.5576,79.3276,79.4015,35600.0
2014-03-03 10:05:00,96.67,96.73,96.62,96.62,32400.0,79.3851,79.4344,79.3441,79.3441,32400.0
2014-03-03 10:10:00,96.62,96.62,96.46,96.5,37600.0,79.3441,79.3441,79.2127,79.2455,37600.0
2014-03-03 10:15:00,96.48,96.5,96.39,96.48,30200.0,79.2291,79.2455,79.1552,79.2291,30200.0
2014-03-03 10:20:00,96.49,96.5,96.4,96.41,29700.0,79.2373,79.2455,79.1634,79.1716,29700.0
2014-03-03 10:25:00,96.4,96.63,96.38,96.6,46900.0,79.1634,79.3523,79.147,79.3276,46900.0
2014-03-03 10:30:00,96.58,96.61,96.5,96.5,36500.0,79.3112,79.3358,79.2455,79.2455,36500.0
2014-03-03 10:35:00,96.51,96.53,96.45,96.5,16200.0,79.2537,79.2701,79.2044,79.2455,16200.0
2014-03-03 10:40:00,96.48,96.6,96.48,96.57,21200.0,79.2291,79.3276,79.2291,79.303,21200.0
2014-03-03 10:45:00,96.55,96.57,96.49,96.5,10600.0,79.2866,79.303,79.2373,79.2455,10600.0
2014-03-03 10:50:00,96.51,96.58,96.5,96.56,15100.0,79.2537,79.3112,79.2455,79.2948,15100.0
2014-03-03 10:55:00,96.56,96.71,96.56,96.68,23400.0,79.2948,79.418,79.2948,79.3933,23400.0
2014-03-03 11:00:00,96.7,96.7,96.58,96.6,30800.0,79.4097,79.4097,79.3112,79.3276,30800.0
2014-03-03 11:05:00,96.58,96.59,96.34,96.37,47700.0,79.3112,79.3194,79.1141,79.1388,47700.0
2014-03-03 11:10:00,96.38,96.4,96.32,96.38,43100.0,79.147,79.1634,79.0977,79.147,43100.0
2014-03-03 11:15:00,96.37,96.39,96.33,96.39,36200.0,79.1388,79.1552,79.1059,79.1552,36200.0
2014-03-03 11:20:00,96.37,96.51,96.37,96.49,19400.0,79.1388,79.2537,79.1388,79.2373,19400.0
2014-03-03 11:25:00,96.51,96.54,96.45,96.46,13600.0,79.2537,79.2784,79.2044,79.2127,13600.0
2014-03-03 11:30:00,96.44,96.44,96.35,96.39,25500.0,79.1962,79.1962,79.1223,79.1552,25500.0
2014-03-03 11:35:00,96.4,96.42,96.35,96.36,28200.0,79.1634,79.1798,79.1223,79.1305,28200.0
2014-03-03 11:40:00,96.34,96.45,96.33,96.36,30200.0,79.1141,79.2044,79.1059,79.1305,30200.0
2014-03-03 11:45:00,96.34,96.37,96.24,96.3,47500.0,79.1141,79.1388,79.032,79.0813,47500.0
2014-03-03 11:50:00,96.28,96.3,96.25,96.3,21500.0,79.0648,79.0813,79.0402,79.0813,21500.0
2014-03-03 11:55:00,96.29,96.3,96.16,96.19,28600.0,79.0731,79.0813,78.9663,78.9909,28600.0
2014-03-03 12:00:00,96.17,96.19,96.09,96.11,24700.0,78.9745,78.9909,78.9088,78.9252,24700.0
2014-03-03 12:05:00,96.12,96.18,96.1,96.1,14600.0,78.9335,78.9827,78.917,78.917,14600.0
2014-03-03 12:10:00,96.09,96.36,96.01,96.3,77500.0,78.9088,79.1305,78.8431,79.0813,77500.0
2014-03-03 12:15:00,96.31,96.32,96.21,96.23,48200.0,79.0895,79.0977,79.0074,79.0238,48200.0
2014-03-03 12:20:00,96.2,96.34,96.2,96.34,22100.0,78.9991,79.1141,78.9991,79.1141,22100.0
2014-03-03 12:25:00,96.35,96.37,96.3,96.3,13800.0,79.1223,79.1388,79.0813,79.0813,13800.0
2014-03-03 12:30:00,96.31,96.35,96.3,96.32,25200.0,79.0895,79.1223,79.0813,79.0977,25200.0
2014-03-03 12:35:00,96.34,96.44,96.32,96.39,28300.0,79.1141,79.1962,79.0977,79.1552,28300.0
2014-03-03 12:40:00,96.39,96.39,96.29,96.34,30100.0,79.1552,79.1552,79.0731,79.1141,30100.0
2014-03-03 12:45:00,96.32,96.37,96.3,96.34,27200.0,79.0977,79.1388,79.0813,79.1141,27200.0
2014-03-03 12:50:00,96.34,96.37,96.32,96.34,18800.0,79.1141,79.1388,79.0977,79.1141,18800.0
2014-03-03 12:55:00,96.32,96.45,96.32,96.43,22900.0,79.0977,79.2044,79.0977,79.188,22900.0
2014-03-03 13:00:00,96.42,96.55,96.42,96.53,25800.0,79.1798,79.2866,79.1798,79.2701,25800.0
2014-03-03 13:05:00,96.52,96.55,96.49,96.52,15100.0,79.2619,79.2866,79.2373,79.2619,15100.0
2014-03-03 13:10:00,96.54,96.55,96.49,96.54,15100.0,79.2784,79.2866,79.2373,79.2784,15100.0
2014-03-03 13:15:00,96.55,96.59,96.54,96.58,16500.0,79.2866,79.3194,79.2784,79.3112,16500.0
2014-03-03 13:20:00,96.56,96.62,96.56,96.61,14600.0,79.2948,79.3441,79.2948,79.3358,14600.0
2014-03-03 13:25:00,96.6,96.65,96.55,96.57,18200.0,79.3276,79.3687,79.2866,79.303,18200.0
2014-03-03 13:30:00,96.57,96.57,96.47,96.5,20400.0,79.303,79.303,79.2209,79.2455,20400.0
2014-03-03 13:35:00,96.51,96.55,96.51,96.55,9200.0,79.2537,79.2866,79.2537,79.2866,9200.0
2014-03-03 13:40:00,96.55,96.58,96.5,96.56,30900.0,79.2866,79.3112,79.2455,79.2948,30900.0
2014-03-03 13:45:00,96.55,96.57,96.51,96.54,96400.0,79.2866,79.303,79.2537,79.2784,96400.0
2014-03-03 13:50:00,96.56,96.59,96.54,96.56,10000.0,79.2948,79.3194,79.2784,79.2948,10000.0
2014-03-03 13:55:00,96.58,96.73,96.57,96.67,49400.0,79.3112,79.4344,79.303,79.3851,49400.0
2014-03-03 14:00:00,96.69,96.71,96.63,96.64,15500.0,79.4015,79.418,79.3523,79.3605,15500.0
2014-03-03 14:05:00,96.66,96.66,96.63,96.66,86300.0,79.3769,79.3769,79.3523,79.3769,86300.0
2014-03-03 14:10:00,96.66,96.76,96.66,96.75,20900.0,79.3769,79.459,79.3769,79.4508,20900.0
2014-03-03 14:15:00,96.75,96.76,96.67,96.68,33700.0,79.4508,79.459,79.3851,79.3933,33700.0
2014-03-03 14:20:00,96.66,96.72,96.65,96.69,16000.0,79.3769,79.4262,79.3687,79.4015,16000.0
2014-03-03 14:25:00,96.68,96.71,96.6,96.6,22800.0,79.3933,79.418,79.3276,79.3276,22800.0
2014-03-03 14:30:00,96.6,96.65,96.52,96.64,23400.0,79.3276,79.3687,79.2619,79.3605,23400.0
2014-03-03 14:35:00,96.67,96.68,96.63,96.65,15400.0,79.3851,79.3933,79.3523,79.3687,15400.0
2014-03-03 14:40:00,96.65,96.76,96.64,96.72,30100.0,79.3687,79.459,79.3605,79.4262,30100.0
2014-03-03 14:45:00,96.75,96.85,96.75,96.83,10100.0,79.4508,79.5329,79.4508,79.5165,10100.0
2014-03-03 14:50:00,96.83,96.85,96.79,96.83,7800.0,79.5165,79.5329,79.4837,79.5165,7800.0
2014-03-03 14:55:00,96.81,96.84,96.71,96.72,10800.0,79.5001,79.5247,79.418,79.4262,10800.0
2014-03-03 15:00:00,96.7,96.73,96.65,96.65,31300.0,79.4097,79.4344,79.3687,79.3687,31300.0
2014-03-03 15:05:00,96.62,96.67,96.59,96.64,39600.0,79.3441,79.3851,79.3194,79.3605,39600.0
2014-03-03 15:10:00,96.63,96.64,96.47,96.52,26500.0,79.3523,79.3605,79.2209,79.2619,26500.0
2014-03-03 15:15:00,96.5,96.56,96.47,96.56,20700.0,79.2455,79.2948,79.2209,79.2948,20700.0
2014-03-03 15:20:00,96.56,96.58,96.49,96.55,59900.0,79.2948,79.3112,79.2373,79.2866,59900.0
2014-03-03 15:25:00,96.55,96.58,96.4,96.52,38200.0,79.2866,79.3112,79.1634,79.2619,38200.0
2014-03-03 15:30:00,96.52,96.52,96.45,96.52,37900.0,79.2619,79.2619,79.2044,79.2619,37900.0
2014-03-03 15:35:00,96.51,96.59,96.51,96.56,29500.0,79.2537,79.3194,79.2537,79.2948,29500.0
2014-03-03 15:40:00,96.54,96.61,96.51,96.59,45400.0,79.2784,79.3358,79.2537,79.3194,45400.0
2014-03-03 15:45:00,96.62,96.67,96.54,96.54,41300.0,79.3441,79.3851,79.2784,79.2784,41300.0
2014-03-03 15:50:00,96.55,96.63,96.51,96.59,40100.0,79.2866,79.3523,79.2537,79.3194,40100.0
2014-03-03 15:55:00,96.59,96.68,96.56,96.68,48700.0,79.3194,79.3933,79.2948,79.3933,48700.0
2014-03-04 09:30:00,97.69,97.93,97.64,97.8,97500.0,80.2227,80.4198,80.1817,80.3131,97500.0
2014-03-04 09:35:00,97.82,97.9,97.78,97.86,51900.0,80.3295,80.3952,80.2966,80.3623,51900.0
2014-03-04 09:40:00,97.82,97.86,97.72,97.72,24600.0,80.3295,80.3623,80.2474,80.2474,24600.0
2014-03-04 09:45:00,97.78,97.87,97.75,97.86,26900.0,80.2966,80.3705,80.272,80.3623,26900.0
2014-03-04 09:50:00,97.88,97.96,97.85,97.93,49500.0,80.3788,80.4445,80.3541,80.4198,49500.0
2014-03-04 09:55:00,97.93,97.97,97.92,97.96,27300.0,80.4198,80.4527,80.4116,80.4445,27300.0
2014-03-04 10:00:00,97.98,98.04,97.85,97.85,46500.0,80.4609,80.5102,80.3541,80.3541,46500.0
2014-03-04 10:05:00,97.85,97.91,97.84,97.91,22600.0,80.3541,80.4034,80.3459,80.4034,22600.0
2014-03-04 10:10:00,97.91,98.01,97.89,98.0,38700.0,80.4034,80.4855,80.387,80.4773,38700.0
2014-03-04 10:15:00,98.0,98.03,97.93,97.98,36800.0,80.4773,80.5019,80.4198,80.4609,36800.0
2014-03-04 10:20:00,97.99,98.07,97.95,97.97,115600.0,80.4691,80.5348,80.4362,80.4527,115600.0
2014-03-04 10:25:00,97.97,98.03,97.96,98.02,39100.0,80.4527,80.5019,80.4445,80.4937,39100.0
2014-03-04 10:30:00,98.03,98.05,98.01,98.04,17300.0,80.5019,80.5184,80.4855,80.5102,17300.0
2014-03-04 10:35:00,98.05,98.09,98.01,98.08,50900.0,80.5184,80.5512,80.4855,80.543,50900.0
2014-03-04 10:40:00,98.1,98.15,98.08,98.09,27200.0,80.5594,80.6005,80.543,80.5512,27200.0
2014-03-04 10:45:00,98.08,98.12,98.06,98.06,19800.0,80.543,80.5758,80.5266,80.5266,19800.0
2014-03-04 10:50:00,98.05,98.1,98.04,98.08,15100.0,80.5184,80.5594,80.5102,80.543,15100.0
2014-03-04 10:55:00,98.08,98.11,98.07,98.1,22700.0,80.543,80.5676,80.5348,80.5594,22700.0
2014-03-04 11:00:00,98.1,98.11,98.08,98.1,14800.0,80.5594,80.5676,80.543,80.5594,14800.0
2014-03-04 11:05:00,98.1,98.13,98.08,98.08,28600.0,80.5594,80.5841,80.543,80.543,28600.0
2014-03-04 11:10:00,98.09,98.12,98.08,98.1,21800.0,80.5512,80.5758,80.543,80.5594,21800.0
2014-03-04 11:15:00,98.1,98.13,98.1,98.11,17100.0,80.5594,80.5841,80.5594,80.5676,17100.0
2014-03-04 11:20:00,98.12,98.15,98.12,98.13,26100.0,80.5758,80.6005,80.5758,80.5841,26100.0
2014-03-04 11:25:00,98.14,98.15,98.09,98.11,20200.0,80.5923,80.6005,80.5512,80.5676,20200.0
2014-03-04 11:30:00,98.11,98.12,98.04,98.06,16600.0,80.5676,80.5758,80.5102,80.5266,16600.0
2014-03-04 11:35:00,98.07,98.09,98.01,98.02,27500.0,80.5348,80.5512,80.4855,80.4937,27500.0
2014-03-04 11:40:00,98.01,98.04,98.0,98.04,24500.0,80.4855,80.5102,80.4773,80.5102,24500.0
2014-03-04 11:45:00,98.04,98.08,98.04,98.07,12300.0,80.5102,80.543,80.5102,80.5348,12300.0
2014-03-04 11:50:00,98.07,98.12,98.07,98.11,10200.0,80.5348,80.5758,80.5348,80.5676,10200.0
2014-03-04 11:55:00,98.11,98.11,98.07,98.08,11000.0,80.5676,80.5676,80.5348,80.543,11000.0
2014-03-04 12:00:00,98.09,98.13,98.08,98.11,15400.0,80.5512,80.5841,80.543,80.5676,15400.0
2014-03-04 12:05:00,98.1,98.12,98.09,98.11,21300.0,80.5594,80.5758,80.5512,80.5676,21300.0
2014-03-04 12:10:00,98.11,98.17,98.11,98.17,19700.0,80.5676,80.6169,80.5676,80.6169,19700.0
2014-03-04 12:15:00,98.16,98.23,98.14,98.22,57400.0,80.6087,80.6662,80.5923,80.658,57400.0
2014-03-04 12:20:00,98.21,98.25,98.18,98.19,18600.0,80.6498,80.6826,80.6251,80.6333,18600.0
2014-03-04 12:25:00,98.19,98.25,98.19,98.24,22000.0,80.6333,80.6826,80.6333,80.6744,22000.0
2014-03-04 12:30:00,98.23,98.25,98.16,98.18,37400.0,80.6662,80.6826,80.6087,80.6251,37400.0
2014-03-04 12:35:00,98.18,98.23,98.17,98.21,41300.0,80.6251,80.6662,80.6169,80.6498,41300.0
2014-03-04 12:40:00,98.2,98.21,98.13,98.14,39500.0,80.6415,80.6498,80.5841,80.5923,39500.0
2014-03-04 12:45:00,98.14,98.18,98.14,98.17,22700.0,80.5923,80.6251,80.5923,80.6169,22700.0
2014-03-04 12:50:00,98.17,98.2,98.14,98.14,28900.0,80.6169,80.6415,80.5923,80.5923,28900.0
2014-03-04 12:55:00,98.15,98.18,98.13,98.18,15800.0,80.6005,80.6251,80.5841,80.6251,15800.0
2014-03-04 13:00:00,98.18,98.2,98.16,98.18,33000.0,80.6251,80.6415,80.6087,80.6251,33000.0
2014-03-04 13:05:00,98.19,98.23,98.14,98.17,34600.0,80.6333,80.6662,80.5923,80.6169,34600.0
2014-03-04 13:10:00,98.17,98.19,98.16,98.18,51000.0,80.6169,80.6333,80.6087,80.6251,51000.0
2014-03-04 13:15:00,98.18,98.22,98.16,98.18,156400.0,80.6251,80.658,80.6087,80.6251,156400.0
2014-03-04 13:20:00,98.17,98.21,98.15,98.15,14700.0,80.6169,80.6498,80.6005,80.6005,14700.0
2014-03-04 13:25:00,98.16,98.22,98.15,98.2,11000.0,80.6087,80.658,80.6005,80.6415,11000.0
2014-03-04 13:30:00,98.21,98.22,98.18,98.2,6200.0,80.6498,80.658,80.6251,80.6415,6200.0
2014-03-04 13:35:00,98.2,98.22,98.17,98.22,10900.0,80.6415,80.658,80.6169,80.658,10900.0
2014-03-04 13:40:00,98.22,98.24,98.19,98.2,12500.0,80.658,80.6744,80.6333,80.6415,12500.0
2014-03-04 13:45:00,98.2,98.25,98.07,98.07,29500.0,80.6415,80.6826,80.5348,80.5348,29500.0
2014-03-04 13:50:00,98.07,98.13,98.0,98.03,59900.0,80.5348,80.5841,80.4773,80.5019,59900.0
2014-03-04 13:55:00,98.04,98.1,98.04,98.08,26000.0,80.5102,80.5594,80.5102,80.543,26000.0
2014-03-04 14:00:00,98.06,98.06,97.96,97.99,24100.0,80.5266,80.5266,80.4445,80.4691,24100.0
2014-03-04 14:05:00,98.0,98.06,97.95,98.06,23300.0,80.4773,80.5266,80.4362,80.5266,23300.0
2014-03-04 14:10:00,98.04,98.1,98.02,98.1,19400.0,80.5102,80.5594,80.4937,80.5594,19400.0
2014-03-04 14:15:00,98.11,98.12,98.04,98.07,24800.0,80.5676,80.5758,80.5102,80.5348,24800.0
2014-03-04 14:20:00,98.05,98.12,98.05,98.09,13100.0,80.5184,80.5758,80.5184,80.5512,13100.0
2014-03-04 14:25:00,98.09,98.09,98.04,98.08,30800.0,80.5512,80.5512,80.5102,80.543,30800.0
2014-03-04 14:30:00,98.09,98.14,98.09,98.11,26000.0,80.5512,80.5923,80.5512,80.5676,26000.0
2014-03-04 14:35:00,98.11,98.11,97.99,98.04,29300.0,80.5676,80.5676,80.4691,80.5102,29300.0
2014-03-04 14:40:00,98.05,98.09,98.05,98.08,16400.0,80.5184,80.5512,80.5184,80.543,16400.0
2014-03-04 14:45:00,98.09,98.11,98.08,98.09,4800.0,80.5512,80.5676,80.543,80.5512,4800.0
2014-03-04 14:50:00,98.08,98.15,98.07,98.14,29500.0,80.543,80.6005,80.5348,80.5923,29500.0
2014-03-04 14:55:00,98.14,98.24,98.14,98.19,51600.0,80.5923,80.6744,80.5923,80.6333,51600.0
2014-03-04 15:00:00,98.19,98.24,98.18,98.23,30600.0,80.6333,80.6744,80.6251,80.6662,30600.0
2014-03-04 15:05:00,98.2,98.23,98.2,98.2,26200.0,80.6415,80.6662,80.6415,80.6415,26200.0
2014-03-04 15:10:00,98.21,98.24,98.2,98.22,33500.0,80.6498,80.6744,80.6415,80.658,33500.0
2014-03-04 15:15:00,98.23,98.31,98.2,98.31,49200.0,80.6662,80.7319,80.6415,80.7319,49200.0
2014-03-04 15:20:00,98.31,98.35,98.29,98.33,25700.0,80.7319,80.7647,80.7155,80.7483,25700.0
2014-03-04 15:25:00,98.32,98.33,98.25,98.29,36200.0,80.7401,80.7483,80.6826,80.7155,36200.0
2014-03-04 15:30:00,98.29,98.3,98.27,98.29,34500.0,80.7155,80.7237,80.699,80.7155,34500.0
2014-03-04 15:35:00,98.3,98.31,98.23,98.25,39800.0,80.7237,80.7319,80.6662,80.6826,39800.0
2014-03-04 15:40:00,98.24,98.34,98.24,98.34,33800.0,80.6744,80.7565,80.6744,80.7565,33800.0
2014-03-04 15:45:00,98.35,98.35,98.21,98.22,31900.0,80.7647,80.7647,80.6498,80.658,31900.0
2014-03-04 15:50:00,98.23,98.25,98.22,98.25,26700.0,80.6662,80.6826,80.658,80.6826,26700.0
2014-03-04 15:55:00,98.24,98.27,98.19,98.23,141100.0,80.6744,80.699,80.6333,80.6662,141100.0
2014-03-05 09:30:00,98.26,98.3,98.12,98.17,50500.0,80.6908,80.7237,80.5758,80.6169,50500.0
2014-03-05 09:35:00,98.18,98.22,98.14,98.22,13900.0,80.6251,80.658,80.5923,80.658,13900.0
2014-03-05 09:40:00,98.2,98.31,98.12,98.31,30700.0,80.6415,80.7319,80.5758,80.7319,30700.0
2014-03-05 09:45:00,98.31,98.31,98.24,98.24,58000.0,80.7319,80.7319,80.6744,80.6744,58000.0
2014-03-05 09:50:00,98.23,98.3,98.23,98.29,19400.0,80.6662,80.7237,80.6662,80.7155,19400.0
2014-03-05 09:55:00,98.28,98.28,98.09,98.15,69900.0,80.7072,80.7072,80.5512,80.6005,69900.0
2014-03-05 10:00:00,98.16,98.2,98.09,98.15,17100.0,80.6087,80.6415,80.5512,80.6005,17100.0
2014-03-05 10:05:00,98.16,98.28,98.15,98.23,30200.0,80.6087,80.7072,80.6005,80.6662,30200.0
2014-03-05 10:10:00,98.28,98.29,98.21,98.26,18500.0,80.7072,80.7155,80.6498,80.6908,18500.0
2014-03-05 10:15:00,98.25,98.28,98.2,98.21,14000.0,80.6826,80.7072,80.6415,80.6498,14000.0
2014-03-05 10:20:00,98.23,98.28,98.22,98.27,11800.0,80.6662,80.7072,80.658,80.699,11800.0
2014-03-05 10:25:00,98.28,98.36,98.25,98.3,21700.0,80.7072,80.7729,80.6826,80.7237,21700.0
2014-03-05 10:30:00,98.31,98.36,98.3,98.34,13300.0,80.7319,80.7729,80.7237,80.7565,13300.0
2014-03-05 10:35:00,98.31,98.33,98.28,98.3,21400.0,80.7319,80.7483,80.7072,80.7237,21400.0
2014-03-05 10:40:00,98.3,98.33,98.29,98.3,6200.0,80.7237,80.7483,80.7155,80.7237,6200.0
2014-03-05 10:45:00,98.32,98.32,98.16,98.17,13700.0,80.7401,80.7401,80.6087,80.6169,13700.0
2014-03-05 10:50:00,98.18,98.24,98.15,98.23,10000.0,80.6251,80.6744,80.6005,80.6662,10000.0
2014-03-05 10:55:00,98.24,98.27,98.21,98.26,6700.0,80.6744,80.699,80.6498,80.6908,6700.0
2014-03-05 11:00:00,98.28,98.38,98.28,98.35,32700.0,80.7072,80.7894,80.7072,80.7647,32700.0
2014-03-05 11:05:00,98.35,98.36,98.33,98.34,5800.0,80.7647,80.7729,80.7483,80.7565,5800.0
2014-03-05 11:10:00,98.34,98.36,98.3,98.3,5700.0,80.7565,80.7729,80.7237,80.7237,5700.0
2014-03-05 11:15:00,98.32,98.33,98.26,98.28,11200.0,80.7401,80.7483,80.6908,80.7072,11200.0
2014-03-05 11:20:00,98.28,98.3,98.27,98.29,12900.0,80.7072,80.7237,80.699,80.7155,12900.0
2014-03-05 11:25:00,98.3,98.3,98.14,98.16,24300.0,80.7237,80.7237,80.5923,80.6087,24300.0
2014-03-05 11:30:00,98.14,98.22,98.14,98.21,9700.0,80.5923,80.658,80.5923,80.6498,9700.0
2014-03-05 11:35:00,98.19,98.25,98.16,98.24,13800.0,80.6333,80.6826,80.6087,80.6744,13800.0
2014-03-05 11:40:00,98.23,98.24,98.18,98.23,289300.0,80.6662,80.6744,80.6251,80.6662,289300.0
2014-03-05 11:45:00,98.24,98.27,98.22,98.24,25400.0,80.6744,80.699,80.658,80.6744,25400.0
2014-03-05 11:50:00,98.25,98.3,98.25,98.26,19800.0,80.6826,80.7237,80.6826,80.6908,19800.0
2014-03-05 11:55:00,98.26,98.26,98.24,98.25,5200.0,80.6908,80.6908,80.6744,80.6826,5200.0
2014-03-05 12:00:00,98.25,98.28,98.21,98.25,14300.0,80.6826,80.7072,80.6498,80.6826,14300.0
2014-03-05 12:05:00,98.25,98.25,98.22,98.23,21200.0,80.6826,80.6826,80.658,80.6662,21200.0
2014-03-05 12:10:00,98.23,98.23,98.16,98.17,8900.0,80.6662,80.6662,80.6087,80.6169,8900.0
2014-03-05 12:15:00,98.16,98.22,98.14,98.19,12000.0,80.6087,80.658,80.5923,80.6333,12000.0
2014-03-05 12:20:00,98.2,98.22,98.19,98.2,21300.0,80.6415,80.658,80.6333,80.6415,21300.0
2014-03-05 12:25:00,98.19,98.22,98.18,98.2,21000.0,80.6333,80.658,80.6251,80.6415,21000.0
2014-03-05 12:30:00,98.19,98.2,98.18,98.19,13800.0,80.6333,80.6415,80.6251,80.6333,13800.0
2014-03-05 12:35:00,98.2,98.25,98.2,98.24,10800.0,80.6415,80.6826,80.6415,80.6744,10800.0
2014-03-05 12:40:00,98.24,98.25,98.21,98.22,5300.0,80.6744,80.6826,80.6498,80.658,5300.0
2014-03-05 12:45:00,98.21,98.28,98.21,98.27,24400.0,80.6498,80.7072,80.6498,80.699,24400.0
2014-03-05 12:50:00,98.28,98.29,98.21,98.22,4000.0,80.7072,80.7155,80.6498,80.658,4000.0
2014-03-05 12:55:00,98.24,98.27,98.23,98.26,6900.0,80.6744,80.699,80.6662,80.6908,6900.0
2014-03-05 13:00:00,98.26,98.29,98.25,98.28,24200.0,80.6908,80.7155,80.6826,80.7072,24200.0
2014-03-05 13:05:00,98.29,98.29,98.27,98.29,16700.0,80.7155,80.7155,80.699,80.7155,16700.0
2014-03-05 13:10:00,98.29,98.32,98.27,98.32,51200.0,80.7155,80.7401,80.699,80.7401,51200.0
2014-03-05 13:15:00,98.32,98.36,98.3,98.3,35700.0,80.7401,80.7729,80.7237,80.7237,35700.0
2014-03-05 13:20:00,98.31,98.34,98.31,98.31,10200.0,80.7319,80.7565,80.7319,80.7319,10200.0
2014-03-05 13:25:00,98.32,98.33,98.28,98.29,9700.0,80.7401,80.7483,80.7072,80.7155,9700.0
2014-03-05 13:30:00,98.29,98.29,98.25,98.29,7900.0,80.7155,80.7155,80.6826,80.7155,7900.0
2014-03-05 13:35:00,98.28,98.28,98.23,98.25,8900.0,80.7072,80.7072,80.6662,80.6826,8900.0
2014-03-05 13:40:00,98.23,98.26,98.23,98.24,4600.0,80.6662,80.6908,80.6662,80.6744,4600.0
2014-03-05 13:45:00,98.24,98.25,98.17,98.18,17500.0,80.6744,80.6826,80.6169,80.6251,17500.0
2014-03-05 13:50:00,98.19,98.21,98.15,98.18,11000.0,80.6333,80.6498,80.6005,80.6251,11000.0
2014-03-05 13:55:00,98.19,98.19,98.15,98.18,4500.0,80.6333,80.6333,80.6005,80.6251,4500.0
2014-03-05 14:00:00,98.17,98.26,98.17,98.2,15900.0,80.6169,80.6908,80.6169,80.6415,15900.0
2014-03-05 14:05:00,98.21,98.26,98.21,98.24,8400.0,80.6498,80.6908,80.6498,80.6744,8400.0
2014-03-05 14:10:00,98.25,98.27,98.21,98.21,5800.0,80.6826,80.699,80.6498,80.6498,5800.0
2014-03-05 14:15:00,98.21,98.22,98.17,98.2,8400.0,80.6498,80.658,80.6169,80.6415,8400.0
2014-03-05 14:20:00,98.19,98.21,98.17,98.2,10600.0,80.6333,80.6498,80.6169,80.6415,10600.0
2014-03-05 14:25:00,98.2,98.21,98.16,98.17,12800.0,80.6415,80.6498,80.6087,80.6169,12800.0
2014-03-05 14:30:00,98.18,98.2,98.17,98.18,10600.0,80.6251,80.6415,80.6169,80.6251,10600.0
2014-03-05 14:35:00,98.18,98.23,98.18,98.23,9000.0,80.6251,80.6662,80.6251,80.6662,9000.0
2014-03-05 14:40:00,98.21,98.23,98.18,98.18,15400.0,80.6498,80.6662,80.6251,80.6251,15400.0
2014-03-05 14:45:00,98.17,98.2,98.16,98.2,33100.0,80.6169,80.6415,80.6087,80.6415,33100.0
2014-03-05 14:50:00,98.21,98.22,98.18,98.18,18600.0,80.6498,80.658,80.6251,80.6251,18600.0
2014-03-05 14:55:00,98.18,98.2,98.15,98.19,33000.0,80.6251,80.6415,80.6005,80.6333,33000.0
2014-03-05 15:00:00,98.19,98.2,98.13,98.14,29100.0,80.6333,80.6415,80.5841,80.5923,29100.0
2014-03-05 15:05:00,98.16,98.18,98.1,98.12,32900.0,80.6087,80.6251,80.5594,80.5758,32900.0
2014-03-05 15:10:00,98.12,98.14,98.11,98.14,4500.0,80.5758,80.5923,80.5676,80.5923,4500.0
2014-03-05 15:15:00,98.14,98.15,98.13,98.14,12600.0,80.5923,80.6005,80.5841,80.5923,12600.0
2014-03-05 15:20:00,98.14,98.2,98.14,98.19,44300.0,80.5923,80.6415,80.5923,80.6333,44300.0
2014-03-05 15:25:00,98.19,98.19,98.15,98.19,10600.0,80.6333,80.6333,80.6005,80.6333,10600.0
2014-03-05 15:30:00,98.18,98.21,98.16,98.21,25000.0,80.6251,80.6498,80.6087,80.6498,25000.0
2014-03-05 15:35:00,98.22,98.22,98.15,98.18,18100.0,80.658,80.658,80.6005,80.6251,18100.0
2014-03-05 15:40:00,98.19,98.2,98.14,98.14,15400.0,80.6333,80.6415,80.5923,80.5923,15400.0
2014-03-05 15:45:00,98.15,98.2,98.14,98.2,43200.0,80.6005,80.6415,80.5923,80.6415,43200.0
2014-03-05 15:50:00,98.18,98.23,98.18,98.23,22000.0,80.6251,80.6662,80.6251,80.6662,22000.0
2014-03-05 15:55:00,98.22,98.27,98.21,98.25,30800.0,80.658,80.699,80.6498,80.6826,30800.0
2014-03-06 09:30:00,98.54,98.57,98.4,98.5,105000.0,80.9208,80.9454,80.8058,80.8879,105000.0
2014-03-06 09:35:00,98.53,98.53,98.49,98.52,22500.0,80.9125,80.9125,80.8797,80.9043,22500.0
2014-03-06 09:40:00,98.51,98.59,98.5,98.57,29900.0,80.8961,80.9618,80.8879,80.9454,29900.0
2014-03-06 09:45:00,98.57,98.59,98.5,98.52,21300.0,80.9454,80.9618,80.8879,80.9043,21300.0
2014-03-06 09:50:00,98.54,98.64,98.54,98.64,21500.0,80.9208,81.0029,80.9208,81.0029,21500.0
2014-03-06 09:55:00,98.65,98.65,98.61,98.64,12500.0,81.0111,81.0111,80.9782,81.0029,12500.0
2014-03-06 10:00:00,98.65,98.65,98.56,98.6,32800.0,81.0111,81.0111,80.9372,80.97,32800.0
2014-03-06 10:05:00,98.59,98.6,98.54,98.56,31500.0,80.9618,80.97,80.9208,80.9372,31500.0
2014-03-06 10:10:00,98.55,98.56,98.44,98.45,31400.0,80.929,80.9372,80.8386,80.8468,31400.0
2014-03-06 10:15:00,98.46,98.47,98.38,98.41,17400.0,80.8551,80.8633,80.7894,80.814,17400.0
2014-03-06 10:20:00,98.41,98.46,98.4,98.46,15000.0,80.814,80.8551,80.8058,80.8551,15000.0
2014-03-06 10:25:00,98.43,98.53,98.41,98.53,18500.0,80.8304,80.9125,80.814,80.9125,18500.0
2014-03-06 10:30:00,98.54,98.57,98.52,98.52,37400.0,80.9208,80.9454,80.9043,80.9043,37400.0
2014-03-06 10:35:00,98.52,98.53,98.48,98.51,13500.0,80.9043,80.9125,80.8715,80.8961,13500.0
2014-03-06 10:40:00,98.51,98.52,98.5,98.52,5800.0,80.8961,80.9043,80.8879,80.9043,5800.0
2014-03-06 10:45:00,98.53,98.56,98.53,98.55,13800.0,80.9125,80.9372,80.9125,80.929,13800.0
2014-03-06 10:50:00,98.55,98.59,98.54,98.59,55400.0,80.929,80.9618,80.9208,80.9618,55400.0
2014-03-06 10:55:00,98.59,98.6,98.55,98.58,19300.0,80.9618,80.97,80.929,80.9536,19300.0
2014-03-06 11:00:00,98.57,98.6,98.56,98.57,27300.0,80.9454,80.97,80.9372,80.9454,27300.0
2014-03-06 11:05:00,98.57,98.59,98.54,98.58,10300.0,80.9454,80.9618,80.9208,80.9536,10300.0
2014-03-06 11:10:00,98.57,98.59,98.56,98.58,14800.0,80.9454,80.9618,80.9372,80.9536,14800.0
2014-03-06 11:15:00,98.57,98.58,98.55,98.57,11400.0,80.9454,80.9536,80.929,80.9454,11400.0
2014-03-06 11:20:00,98.56,98.6,98.56,98.59,11600.0,80.9372,80.97,80.9372,80.9618,11600.0
2014-03-06 11:25:00,98.57,98.58,98.51,98.52,11300.0,80.9454,80.9536,80.8961,80.9043,11300.0
2014-03-06 11:30:00,98.53,98.58,98.53,98.58,15900.0,80.9125,80.9536,80.9125,80.9536,15900.0
2014-03-06 11:35:00,98.57,98.58,98.56,98.56,4600.0,80.9454,80.9536,80.9372,80.9372,4600.0
2014-03-06 11:40:00,98.57,98.58,98.54,98.57,12200.0,80.9454,80.9536,80.9208,80.9454,12200.0
2014-03-06 11:45:00,98.55,98.57,98.54,98.56,8600.0,80.929,80.9454,80.9208,80.9372,8600.0
2014-03-06 11:50:00,98.57,98.59,98.57,98.57,8000.0,80.9454,80.9618,80.9454,80.9454,8000.0
2014-03-06 11:55:00,98.58,98.62,98.58,98.6,21500.0,80.9536,80.9864,80.9536,80.97,21500.0
2014-03-06 12:00:00,98.6,98.62,98.59,98.62,9500.0,80.97,80.9864,80.9618,80.9864,9500.0
2014-03-06 12:05:00,98.61,98.64,98.59,98.63,335400.0,80.9782,81.0029,80.9618,80.9947,335400.0
2014-03-06 12:10:00,98.64,98.64,98.62,98.64,4700.0,81.0029,81.0029,80.9864,81.0029,4700.0
2014-03-06 12:15:00,98.64,98.64,98.6,98.62,34300.0,81.0029,81.0029,80.97,80.9864,34300.0
2014-03-06 12:20:00,98.61,98.62,98.6,98.6,14800.0,80.9782,80.9864,80.97,80.97,14800.0
2014-03-06 12:25:00,98.6,98.61,98.56,98.57,13100.0,80.97,80.9782,80.9372,80.9454,13100.0
2014-03-06 12:30:00,98.56,98.6,98.56,98.59,24500.0,80.9372,80.97,80.9372,80.9618,24500.0
2014-03-06 12:35:00,98.58,98.59,98.56,98.58,22800.0,80.9536,80.9618,80.9372,80.9536,22800.0
2014-03-06 12:40:00,98.59,98.59,98.57,98.58,7400.0,80.9618,80.9618,80.9454,80.9536,7400.0
2014-03-06 12:45:00,98.58,98.59,98.57,98.58,5500.0,80.9536,80.9618,80.9454,80.9536,5500.0
2014-03-06 12:50:00,98.57,98.59,98.57,98.59,21200.0,80.9454,80.9618,80.9454,80.9618,21200.0
2014-03-06 12:55:00,98.59,98.6,98.58,98.6,6200.0,80.9618,80.97,80.9536,80.97,6200.0
2014-03-06 13:00:00,98.6,98.62,98.59,98.61,8600.0,80.97,80.9864,80.9618,80.9782,8600.0
2014-03-06 13:05:00,98.6,98.63,98.6,98.62,9800.0,80.97,80.9947,80.97,80.9864,9800.0
2014-03-06 13:10:00,98.63,98.63,98.54,98.55,15300.0,80.9947,80.9947,80.9208,80.929,15300.0
2014-03-06 13:15:00,98.55,98.55,98.52,98.55,8600.0,80.929,80.929,80.9043,80.929,8600.0
2014-03-06 13:20:00,98.54,98.54,98.51,98.54,8800.0,80.9208,80.9208,80.8961,80.9208,8800.0
2014-03-06 13:25:00,98.54,98.55,98.48,98.49,24800.0,80.9208,80.929,80.8715,80.8797,24800.0
2014-03-06 13:30:00,98.48,98.51,98.48,98.49,12700.0,80.8715,80.8961,80.8715,80.8797,12700.0
2014-03-06 13:35:00,98.48,98.51,98.47,98.47,13200.0,80.8715,80.8961,80.8633,80.8633,13200.0
2014-03-06 13:40:00,98.47,98.47,98.4,98.4,23300.0,80.8633,80.8633,80.8058,80.8058,23300.0
2014-03-06 13:45:00,98.41,98.42,98.34,98.35,40800.0,80.814,80.8222,80.7565,80.7647,40800.0
2014-03-06 13:50:00,98.35,98.38,98.34,98.34,68900.0,80.7647,80.7894,80.7565,80.7565,68900.0
2014-03-06 13:55:00,98.33,98.34,98.28,98.29,16400.0,80.7483,80.7565,80.7072,80.7155,16400.0
2014-03-06 14:00:00,98.27,98.35,98.27,98.33,21300.0,80.699,80.7647,80.699,80.7483,21300.0
2014-03-06 14:05:00,98.34,98.4,98.34,98.39,23000.0,80.7565,80.8058,80.7565,80.7976,23000.0
2014-03-06 14:10:00,98.39,98.41,98.36,98.38,29700.0,80.7976,80.814,80.7729,80.7894,29700.0
2014-03-06 14:15:00,98.38,98.4,98.33,98.35,19000.0,80.7894,80.8058,80.7483,80.7647,19000.0
2014-03-06 14:20:00,98.34,98.41,98.34,98.4,13400.0,80.7565,80.814,80.7565,80.8058,13400.0
2014-03-06 14:25:00,98.39,98.46,98.38,98.44,24800.0,80.7976,80.8551,80.7894,80.8386,24800.0
2014-03-06 14:30:00,98.44,98.45,98.41,98.43,22800.0,80.8386,80.8468,80.814,80.8304,22800.0
2014-03-06 14:35:00,98.43,98.44,98.4,98.42,12100.0,80.8304,80.8386,80.8058,80.8222,12100.0
2014-03-06 14:40:00,98.43,98.49,98.43,98.46,10300.0,80.8304,80.8797,80.8304,80.8551,10300.0
2014-03-06 14:45:00,98.46,98.48,98.44,98.44,18700.0,80.8551,80.8715,80.8386,80.8386,18700.0
2014-03-06 14:50:00,98.45,98.47,98.44,98.47,10400.0,80.8468,80.8633,80.8386,80.8633,10400.0
2014-03-06 14:55:00,98.46,98.47,98.45,98.46,11800.0,80.8551,80.8633,80.8468,80.8551,11800.0
2014-03-06 15:00:00,98.47,98.49,98.47,98.47,16100.0,80.8633,80.8797,80.8633,80.8633,16100.0
2014-03-06 15:05:00,98.46,98.47,98.41,98.41,13500.0,80.8551,80.8633,80.814,80.814,13500.0
2014-03-06 15:10:00,98.41,98.45,98.41,98.45,10400.0,80.814,80.8468,80.814,80.8468,10400.0
2014-03-06 15:15:00,98.45,98.47,98.43,98.46,45100.0,80.8468,80.8633,80.8304,80.8551,45100.0
2014-03-06 15:20:00,98.44,98.47,98.44,98.44,15500.0,80.8386,80.8633,80.8386,80.8386,15500.0
2014-03-06 15:25:00,98.45,98.48,98.44,98.48,10100.0,80.8468,80.8715,80.8386,80.8715,10100.0
2014-03-06 15:30:00,98.48,98.52,98.47,98.52,10400.0,80.8715,80.9043,80.8633,80.9043,10400.0
2014-03-06 15:35:00,98.51,98.54,98.5,98.52,15200.0,80.8961,80.9208,80.8879,80.9043,15200.0
2014-03-06 15:40:00,98.52,98.52,98.45,98.45,6900.0,80.9043,80.9043,80.8468,80.8468,6900.0
2014-03-06 15:45:00,98.45,98.45,98.38,98.39,36100.0,80.8468,80.8468,80.7894,80.7976,36100.0
2014-03-06 15:50:00,98.38,98.4,98.33,98.35,69000.0,80.7894,80.8058,80.7483,80.7647,69000.0
2014-03-06 15:55:00,98.34,98.4,98.32,98.4,52700.0,80.7565,80.8058,80.7401,80.8058,52700.0
2014-03-07 09:30:00,98.84,98.85,98.54,98.55,92800.0,81.1671,81.1753,80.9208,80.929,92800.0
2014-03-07 09:35:00,98.57,98.67,98.55,98.6,32400.0,80.9454,81.0275,80.929,80.97,32400.0
2014-03-07 09:40:00,98.64,98.72,98.55,98.55,24200.0,81.0029,81.0686,80.929,80.929,24200.0
2014-03-07 09:45:00,98.56,98.56,98.36,98.37,25400.0,80.9372,80.9372,80.7729,80.7811,25400.0
2014-03-07 09:50:00,98.35,98.4,98.23,98.39,78600.0,80.7647,80.8058,80.6662,80.7976,78600.0
2014-03-07 09:55:00,98.39,98.4,98.27,98.39,51600.0,80.7976,80.8058,80.699,80.7976,51600.0
2014-03-07 10:00:00,98.35,98.42,98.23,98.39,74200.0,80.7647,80.8222,80.6662,80.7976,74200.0
2014-03-07 10:05:00,98.39,98.52,98.38,98.49,44000.0,80.7976,80.9043,80.7894,80.8797,44000.0
2014-03-07 10:10:00,98.51,98.58,98.47,98.58,41200.0,80.8961,80.9536,80.8633,80.9536,41200.0
2014-03-07 10:15:00,98.58,98.6,98.53,98.56,34200.0,80.9536,80.97,80.9125,80.9372,34200.0
2014-03-07 10:20:00,98.55,98.59,98.52,98.52,19900.0,80.929,80.9618,80.9043,80.9043,19900.0
2014-03-07 10:25:00,98.53,98.53,98.47,98.5,17800.0,80.9125,80.9125,80.8633,80.8879,17800.0
2014-03-07 10:30:00,98.5,98.59,98.5,98.52,71600.0,80.8879,80.9618,80.8879,80.9043,71600.0
2014-03-07 10:35:00,98.51,98.57,98.5,98.52,29200.0,80.8961,80.9454,80.8879,80.9043,29200.0
2014-03-07 10:40:00,98.52,98.56,98.5,98.5,102500.0,80.9043,80.9372,80.8879,80.8879,102500.0
2014-03-07 10:45:00,98.49,98.49,98.38,98.42,34900.0,80.8797,80.8797,80.7894,80.8222,34900.0
2014-03-07 10:50:00,98.42,98.44,98.38,98.38,14700.0,80.8222,80.8386,80.7894,80.7894,14700.0
2014-03-07 10:55:00,98.37,98.4,98.31,98.32,20400.0,80.7811,80.8058,80.7319,80.7401,20400.0
2014-03-07 11:00:00,98.31,98.31,98.08,98.09,30400.0,80.7319,80.7319,80.543,80.5512,30400.0
2014-03-07 11:05:00,98.08,98.15,98.03,98.14,29800.0,80.543,80.6005,80.5019,80.5923,29800.0
2014-03-07 11:10:00,98.14,98.14,98.05,98.09,33300.0,80.5923,80.5923,80.5184,80.5512,33300.0
2014-03-07 11:15:00,98.08,98.13,98.0,98.1,42600.0,80.543,80.5841,80.4773,80.5594,42600.0
2014-03-07 11:20:00,98.09,98.18,98.07,98.16,28500.0,80.5512,80.6251,80.5348,80.6087,28500.0
2014-03-07 11:25:00,98.17,98.2,98.15,98.19,30500.0,80.6169,80.6415,80.6005,80.6333,30500.0
2014-03-07 11:30:00,98.17,98.18,98.13,98.17,19700.0,80.6169,80.6251,80.5841,80.6169,19700.0
2014-03-07 11:35:00,98.17,98.21,98.17,98.2,16000.0,80.6169,80.6498,80.6169,80.6415,16000.0
2014-03-07 11:40:00,98.19,98.3,98.18,98.28,19100.0,80.6333,80.7237,80.6251,80.7072,19100.0
2014-03-07 11:45:00,98.29,98.35,98.28,98.28,20400.0,80.7155,80.7647,80.7072,80.7072,20400.0
2014-03-07 11:50:00,98.31,98.31,98.22,98.22,13700.0,80.7319,80.7319,80.658,80.658,13700.0
2014-03-07 11:55:00,98.22,98.38,98.22,98.36,46600.0,80.658,80.7894,80.658,80.7729,46600.0
2014-03-07 12:00:00,98.36,98.36,98.29,98.29,8800.0,80.7729,80.7729,80.7155,80.7155,8800.0
2014-03-07 12:05:00,98.27,98.29,98.26,98.27,7900.0,80.699,80.7155,80.6908,80.699,7900.0
2014-03-07 12:10:00,98.27,98.32,98.26,98.31,16900.0,80.699,80.7401,80.6908,80.7319,16900.0
2014-03-07 12:15:00,98.32,98.34,98.32,98.34,11600.0,80.7401,80.7565,80.7401,80.7565,11600.0
2014-03-07 12:20:00,98.34,98.42,98.33,98.41,17000.0,80.7565,80.8222,80.7483,80.814,17000.0
2014-03-07 12:25:00,98.41,98.42,98.39,98.41,11500.0,80.814,80.8222,80.7976,80.814,11500.0
2014-03-07 12:30:00,98.41,98.41,98.31,98.33,212200.0,80.814,80.814,80.7319,80.7483,212200.0
2014-03-07 12:35:00,98.33,98.37,98.32,98.37,8000.0,80.7483,80.7811,80.7401,80.7811,8000.0
2014-03-07 12:40:00,98.36,98.39,98.35,98.35,2800.0,80.7729,80.7976,80.7647,80.7647,2800.0
2014-03-07 12:45:00,98.34,98.37,98.34,98.36,8900.0,80.7565,80.7811,80.7565,80.7729,8900.0
2014-03-07 12:50:00,98.35,98.36,98.31,98.33,6300.0,80.7647,80.7729,80.7319,80.7483,6300.0
2014-03-07 12:55:00,98.33,98.35,98.3,98.32,16700.0,80.7483,80.7647,80.7237,80.7401,16700.0
2014-03-07 13:00:00,98.3,98.3,98.17,98.21,43300.0,80.7237,80.7237,80.6169,80.6498,43300.0
2014-03-07 13:05:00,98.2,98.3,98.19,98.3,16600.0,80.6415,80.7237,80.6333,80.7237,16600.0
2014-03-07 13:10:00,98.28,98.32,98.27,98.27,13800.0,80.7072,80.7401,80.699,80.699,13800.0
2014-03-07 13:15:00,98.25,98.28,98.21,98.22,8600.0,80.6826,80.7072,80.6498,80.658,8600.0
2014-03-07 13:20:00,98.22,98.28,98.22,98.25,6100.0,80.658,80.7072,80.658,80.6826,6100.0
2014-03-07 13:25:00,98.24,98.24,98.21,98.24,4400.0,80.6744,80.6744,80.6498,80.6744,4400.0
2014-03-07 13:30:00,98.22,98.26,98.22,98.26,6900.0,80.658,80.6908,80.658,80.6908,6900.0
2014-03-07 13:35:00,98.26,98.26,98.14,98.15,21500.0,80.6908,80.6908,80.5923,80.6005,21500.0
2014-03-07 13:40:00,98.15,98.21,98.15,98.18,9400.0,80.6005,80.6498,80.6005,80.6251,9400.0
2014-03-07 13:45:00,98.19,98.22,98.17,98.17,18900.0,80.6333,80.658,80.6169,80.6169,18900.0
2014-03-07 13:50:00,98.17,98.2,98.16,98.2,5800.0,80.6169,80.6415,80.6087,80.6415,5800.0
2014-03-07 13:55:00,98.2,98.28,98.2,98.26,14700.0,80.6415,80.7072,80.6415,80.6908,14700.0
2014-03-07 14:00:00,98.26,98.28,98.25,98.27,8000.0,80.6908,80.7072,80.6826,80.699,8000.0
2014-03-07 14:05:00,98.27,98.28,98.18,98.18,18000.0,80.699,80.7072,80.6251,80.6251,18000.0
2014-03-07 14:10:00,98.16,98.25,98.15,98.24,16900.0,80.6087,80.6826,80.6005,80.6744,16900.0
2014-03-07 14:15:00,98.22,98.22,98.13,98.13,8500.0,80.658,80.658,80.5841,80.5841,8500.0
2014-03-07 14:20:00,98.12,98.12,98.04,98.1,22200.0,80.5758,80.5758,80.5102,80.5594,22200.0
2014-03-07 14:25:00,98.11,98.14,98.08,98.12,13800.0,80.5676,80.5923,80.543,80.5758,13800.0
2014-03-07 14:30:00,98.13,98.17,98.09,98.15,18800.0,80.5841,80.6169,80.5512,80.6005,18800.0
2014-03-07 14:35:00,98.14,98.14,98.11,98.12,10600.0,80.5923,80.5923,80.5676,80.5758,10600.0
2014-03-07 14:40:00,98.13,98.15,98.13,98.14,7100.0,80.5841,80.6005,80.5841,80.5923,7100.0
2014-03-07 14:45:00,98.13,98.24,98.13,98.21,22800.0,80.5841,80.6744,80.5841,80.6498,22800.0
2014-03-07 14:50:00,98.22,98.3,98.22,98.3,27400.0,80.658,80.7237,80.658,80.7237,27400.0
2014-03-07 14:55:00,98.3,98.33,98.25,98.28,24100.0,80.7237,80.7483,80.6826,80.7072,24100.0
2014-03-07 15:00:00,98.29,98.34,98.24,98.29,25900.0,80.7155,80.7565,80.6744,80.7155,25900.0
2014-03-07 15:05:00,98.27,98.31,98.26,98.29,22200.0,80.699,80.7319,80.6908,80.7155,22200.0
2014-03-07 15:10:00,98.28,98.35,98.28,98.34,37800.0,80.7072,80.7647,80.7072,80.7565,37800.0
2014-03-07 15:15:00,98.36,98.37,98.34,98.35,12900.0,80.7729,80.7811,80.7565,80.7647,12900.0
2014-03-07 15:20:00,98.34,98.38,98.31,98.31,28200.0,80.7565,80.7894,80.7319,80.7319,28200.0
2014-03-07 15:25:00,98.3,98.33,98.29,98.29,15500.0,80.7237,80.7483,80.7155,80.7155,15500.0
2014-03-07 15:30:00,98.3,98.32,98.21,98.21,31000.0,80.7237,80.7401,80.6498,80.6498,31000.0
2014-03-07 15:35:00,98.21,98.22,98.14,98.18,33000.0,80.6498,80.658,80.5923,80.6251,33000.0
2014-03-07 15:40:00,98.17,98.27,98.17,98.27,13300.0,80.6169,80.699,80.6169,80.699,13300.0
2014-03-07 15:45:00,98.29,98.29,98.24,98.27,13300.0,80.7155,80.7155,80.6744,80.699,13300.0
2014-03-07 15:50:00,98.29,98.32,98.28,98.31,31200.0,80.7155,80.7401,80.7072,80.7319,31200.0
2014-03-07 15:55:00,98.31,98.39,98.29,98.39,40200.0,80.7319,80.7976,80.7155,80.7976,40200.0
2014-03-10 09:30:00,98.28,98.32,98.15,98.23,59600.0,80.7072,80.7401,80.6005,80.6662,59600.0
2014-03-10 09:35:00,98.24,98.34,98.13,98.21,24600.0,80.6744,80.7565,80.5841,80.6498,24600.0
2014-03-10 09:40:00,98.21,98.24,98.16,98.23,16700.0,80.6498,80.6744,80.6087,80.6662,16700.0
2014-03-10 09:45:00,98.24,98.4,98.24,98.4,12100.0,80.6744,80.8058,80.6744,80.8058,12100.0
2014-03-10 09:50:00,98.39,98.39,98.32,98.34,8600.0,80.7976,80.7976,80.7401,80.7565,8600.0
2014-03-10 09:55:00,98.35,98.36,98.24,98.35,37500.0,80.7647,80.7729,80.6744,80.7647,37500.0
2014-03-10 10:00:00,98.35,98.35,98.22,98.23,16400.0,80.7647,80.7647,80.658,80.6662,16400.0
2014-03-10 10:05:00,98.21,98.21,98.14,98.16,30200.0,80.6498,80.6498,80.5923,80.6087,30200.0
2014-03-10 10:10:00,98.16,98.17,98.03,98.03,29200.0,80.6087,80.6169,80.5019,80.5019,29200.0
2014-03-10 10:15:00,98.04,98.1,98.02,98.05,20800.0,80.5102,80.5594,80.4937,80.5184,20800.0
2014-03-10 10:20:00,98.03,98.1,98.03,98.06,20400.0,80.5019,80.5594,80.5019,80.5266,20400.0
2014-03-10 10:25:00,98.06,98.06,97.95,98.01,45900.0,80.5266,80.5266,80.4362,80.4855,45900.0
2014-03-10 10:30:00,97.98,98.0,97.91,97.92,41900.0,80.4609,80.4773,80.4034,80.4116,41900.0
2014-03-10 10:35:00,97.91,97.98,97.9,97.91,25600.0,80.4034,80.4609,80.3952,80.4034,25600.0
2014-03-10 10:40:00,97.9,97.9,97.73,97.8,52900.0,80.3952,80.3952,80.2556,80.3131,52900.0
2014-03-10 10:45:00,97.8,97.9,97.76,97.89,41700.0,80.3131,80.3952,80.2802,80.387,41700.0
2014-03-10 10:50:00,97.89,97.89,97.83,97.87,57900.0,80.387,80.387,80.3377,80.3705,57900.0
2014-03-10 10:55:00,97.87,97.87,97.82,97.84,27000.0,80.3705,80.3705,80.3295,80.3459,27000.0
2014-03-10 11:00:00,97.83,97.83,97.78,97.8,26900.0,80.3377,80.3377,80.2966,80.3131,26900.0
2014-03-10 11:05:00,97.8,97.95,97.78,97.95,16700.0,80.3131,80.4362,80.2966,80.4362,16700.0
2014-03-10 11:10:00,97.93,97.93,97.88,97.92,16100.0,80.4198,80.4198,80.3788,80.4116,16100.0
2014-03-10 11:15:00,97.94,98.01,97.94,97.99,21600.0,80.428,80.4855,80.428,80.4691,21600.0
2014-03-10 11:20:00,98.0,98.07,97.98,98.06,20700.0,80.4773,80.5348,80.4609,80.5266,20700.0
2014-03-10 11:25:00,98.09,98.16,98.09,98.15,77500.0,80.5512,80.6087,80.5512,80.6005,77500.0
2014-03-10 11:30:00,98.16,98.17,98.11,98.12,27700.0,80.6087,80.6169,80.5676,80.5758,27700.0
2014-03-10 11:35:00,98.12,98.17,98.11,98.12,19100.0,80.5758,80.6169,80.5676,80.5758,19100.0
2014-03-10 11:40:00,98.12,98.14,98.1,98.11,18700.0,80.5758,80.5923,80.5594,80.5676,18700.0
2014-03-10 11:45:00,98.12,98.15,98.11,98.12,11800.0,80.5758,80.6005,80.5676,80.5758,11800.0
2014-03-10 11:50:00,98.12,98.14,98.02,98.03,30400.0,80.5758,80.5923,80.4937,80.5019,30400.0
2014-03-10 11:55:00,98.02,98.03,97.99,98.0,14700.0,80.4937,80.5019,80.4691,80.4773,14700.0
2014-03-10 12:00:00,98.0,98.03,97.99,98.01,13400.0,80.4773,80.5019,80.4691,80.4855,13400.0
2014-03-10 12:05:00,98.01,98.02,97.95,98.01,23800.0,80.4855,80.4937,80.4362,80.4855,23800.0
2014-03-10 12:10:00,98.01,98.04,97.99,98.01,38800.0,80.4855,80.5102,80.4691,80.4855,38800.0
2014-03-10 12:15:00,98.01,98.07,98.01,98.06,20000.0,80.4855,80.5348,80.4855,80.5266,20000.0
2014-03-10 12:20:00,98.07,98.12,98.07,98.1,19300.0,80.5348,80.5758,80.5348,80.5594,19300.0
2014-03-10 12:25:00,98.11,98.13,98.04,98.08,22200.0,80.5676,80.5841,80.5102,80.543,22200.0
2014-03-10 12:30:00,98.09,98.12,98.03,98.12,265200.0,80.5512,80.5758,80.5019,80.5758,265200.0
2014-03-10 12:35:00,98.12,98.12,98.06,98.08,31900.0,80.5758,80.5758,80.5266,80.543,31900.0
2014-03-10 12:40:00,98.07,98.07,98.04,98.07,19600.0,80.5348,80.5348,80.5102,80.5348,19600.0
2014-03-10 12:45:00,98.06,98.08,98.05,98.08,29300.0,80.5266,80.543,80.5184,80.543,29300.0
2014-03-10 12:50:00,98.09,98.1,98.08,98.1,13700.0,80.5512,80.5594,80.543,80.5594,13700.0
2014-03-10 12:55:00,98.1,98.21,98.06,98.2,89700.0,80.5594,80.6498,80.5266,80.6415,89700.0
2014-03-10 13:00:00,98.19,98.2,98.17,98.19,32100.0,80.6333,80.6415,80.6169,80.6333,32100.0
2014-03-10 13:05:00,98.2,98.21,98.17,98.18,26700.0,80.6415,80.6498,80.6169,80.6251,26700.0
2014-03-10 13:10:00,98.18,98.22,98.15,98.15,37800.0,80.6251,80.658,80.6005,80.6005,37800.0
2014-03-10 13:15:00,98.16,98.17,98.13,98.13,12400.0,80.6087,80.6169,80.5841,80.5841,12400.0
2014-03-10 13:20:00,98.13,98.15,98.12,98.12,17400.0,80.5841,80.6005,80.5758,80.5758,17400.0
2014-03-10 13:25:00,98.13,98.16,98.13,98.16,16300.0,80.5841,80.6087,80.5841,80.6087,16300.0
2014-03-10 13:30:00,98.15,98.15,98.01,98.01,21200.0,80.6005,80.6005,80.4855,80.4855,21200.0
2014-03-10 13:35:00,98.03,98.04,97.97,98.0,21500.0,80.5019,80.5102,80.4527,80.4773,21500.0
2014-03-10 13:40:00,98.01,98.02,97.99,98.0,10800.0,80.4855,80.4937,80.4691,80.4773,10800.0
2014-03-10 13:45:00,98.0,98.03,97.99,98.01,26100.0,80.4773,80.5019,80.4691,80.4855,26100.0
2014-03-10 13:50:00,98.02,98.07,98.02,98.05,23000.0,80.4937,80.5348,80.4937,80.5184,23000.0
2014-03-10 13:55:00,98.05,98.05,98.01,98.03,11000.0,80.5184,80.5184,80.4855,80.5019,11000.0
2014-03-10 14:00:00,98.02,98.02,97.98,97.99,30300.0,80.4937,80.4937,80.4609,80.4691,30300.0
2014-03-10 14:05:00,97.99,98.04,97.98,98.04,19700.0,80.4691,80.5102,80.4609,80.5102,19700.0
2014-03-10 14:10:00,98.03,98.04,98.0,98.04,14600.0,80.5019,80.5102,80.4773,80.5102,14600.0
2014-03-10 14:15:00,98.04,98.05,98.01,98.01,20400.0,80.5102,80.5184,80.4855,80.4855,20400.0
2014-03-10 14:20:00,98.01,98.06,98.01,98.03,35800.0,80.4855,80.5266,80.4855,80.5019,35800.0
2014-03-10 14:25:00,98.03,98.09,98.02,98.05,28800.0,80.5019,80.5512,80.4937,80.5184,28800.0
2014-03-10 14:30:00,98.06,98.08,98.04,98.08,21500.0,80.5266,80.543,80.5102,80.543,21500.0
2014-03-10 14:35:00,98.09,98.11,98.09,98.1,18300.0,80.5512,80.5676,80.5512,80.5594,18300.0
2014-03-10 14:40:00,98.1,98.1,98.07,98.08,18700.0,80.5594,80.5594,80.5348,80.543,18700.0
2014-03-10 14:45:00,98.08,98.14,98.07,98.14,38900.0,80.543,80.5923,80.5348,80.5923,38900.0
2014-03-10 14:50:00,98.15,98.19,98.14,98.17,17000.0,80.6005,80.6333,80.5923,80.6169,17000.0
2014-03-10 14:55:00,98.17,98.19,98.15,98.18,28800.0,80.6169,80.6333,80.6005,80.6251,28800.0
2014-03-10 15:00:00,98.17,98.17,98.12,98.14,16800.0,80.6169,80.6169,80.5758,80.5923,16800.0
2014-03-10 15:05:00,98.13,98.14,98.12,98.13,20600.0,80.5841,80.5923,80.5758,80.5841,20600.0
2014-03-10 15:10:00,98.13,98.13,98.05,98.08,35800.0,80.5841,80.5841,80.5184,80.543,35800.0
2014-03-10 15:15:00,98.07,98.1,98.05,98.08,28300.0,80.5348,80.5594,80.5184,80.543,28300.0
2014-03-10 15:20:00,98.09,98.13,98.08,98.13,24800.0,80.5512,80.5841,80.543,80.5841,24800.0
2014-03-10 15:25:00,98.15,98.16,98.11,98.14,30000.0,80.6005,80.6087,80.5676,80.5923,30000.0
2014-03-10 15:30:00,98.15,98.17,98.12,98.16,17000.0,80.6005,80.6169,80.5758,80.6087,17000.0
2014-03-10 15:35:00,98.17,98.24,98.16,98.22,40500.0,80.6169,80.6744,80.6087,80.658,40500.0
2014-03-10 15:40:00,98.22,98.23,98.21,98.22,34600.0,80.658,80.6662,80.6498,80.658,34600.0
2014-03-10 15:45:00,98.22,98.31,98.22,98.3,48900.0,80.658,80.7319,80.658,80.7237,48900.0
2014-03-10 15:50:00,98.29,98.34,98.29,98.31,37900.0,80.7155,80.7565,80.7155,80.7319,37900.0
2014-03-10 15:55:00,98.31,98.31,98.25,98.3,41900.0,80.7319,80.7319,80.6826,80.7237,41900.0
2014-03-11 09:30:00,98.5,98.59,98.3,98.43,25500.0,80.8879,80.9618,80.7237,80.8304,25500.0
2014-03-11 09:35:00,98.41,98.42,98.3,98.33,9200.0,80.814,80.8222,80.7237,80.7483,9200.0
2014-03-11 09:40:00,98.34,98.38,98.24,98.26,5600.0,80.7565,80.7894,80.6744,80.6908,5600.0
2014-03-11 09:45:00,98.26,98.26,98.14,98.18,6400.0,80.6908,80.6908,80.5923,80.6251,6400.0
2014-03-11 09:50:00,98.18,98.19,98.05,98.14,14900.0,80.6251,80.6333,80.5184,80.5923,14900.0
2014-03-11 09:55:00,98.14,98.2,98.14,98.2,7600.0,80.5923,80.6415,80.5923,80.6415,7600.0
2014-03-11 10:00:00,98.2,98.24,98.04,98.12,16500.0,80.6415,80.6744,80.5102,80.5758,16500.0
2014-03-11 10:05:00,98.14,98.22,98.09,98.22,15500.0,80.5923,80.658,80.5512,80.658,15500.0
2014-03-11 10:10:00,98.22,98.26,98.19,98.25,7000.0,80.658,80.6908,80.6333,80.6826,7000.0
2014-03-11 10:15:00,98.26,98.31,98.25,98.31,23600.0,80.6908,80.7319,80.6826,80.7319,23600.0
2014-03-11 10:20:00,98.32,98.33,98.25,98.29,6400.0,80.7401,80.7483,80.6826,80.7155,6400.0
2014-03-11 10:25:00,98.29,98.39,98.29,98.39,22800.0,80.7155,80.7976,80.7155,80.7976,22800.0
2014-03-11 10:30:00,98.39,98.44,98.38,98.42,15600.0,80.7976,80.8386,80.7894,80.8222,15600.0
2014-03-11 10:35:00,98.42,98.47,98.42,98.43,14400.0,80.8222,80.8633,80.8222,80.8304,14400.0
2014-03-11 10:40:00,98.44,98.45,98.41,98.43,13800.0,80.8386,80.8468,80.814,80.8304,13800.0
2014-03-11 10:45:00,98.44,98.51,98.44,98.5,12700.0,80.8386,80.8961,80.8386,80.8879,12700.0
2014-03-11 10:50:00,98.52,98.6,98.52,98.58,21100.0,80.9043,80.97,80.9043,80.9536,21100.0
2014-03-11 10:55:00,98.58,98.63,98.55,98.56,17700.0,80.9536,80.9947,80.929,80.9372,17700.0
2014-03-11 11:00:00,98.58,98.59,98.52,98.52,7500.0,80.9536,80.9618,80.9043,80.9043,7500.0
2014-03-11 11:05:00,98.52,98.55,98.48,98.49,36100.0,80.9043,80.929,80.8715,80.8797,36100.0
2014-03-11 11:10:00,98.49,98.5,98.47,98.49,32100.0,80.8797,80.8879,80.8633,80.8797,32100.0
2014-03-11 11:15:00,98.49,98.5,98.43,98.43,15000.0,80.8797,80.8879,80.8304,80.8304,15000.0
2014-03-11 11:20:00,98.45,98.46,98.43,98.44,7100.0,80.8468,80.8551,80.8304,80.8386,7100.0
2014-03-11 11:25:00,98.45,98.48,98.44,98.47,121700.0,80.8468,80.8715,80.8386,80.8633,121700.0
2014-03-11 11:30:00,98.46,98.47,98.4,98.43,35200.0,80.8551,80.8633,80.8058,80.8304,35200.0
2014-03-11 11:35:00,98.42,98.44,98.38,98.4,22900.0,80.8222,80.8386,80.7894,80.8058,22900.0
2014-03-11 11:40:00,98.39,98.41,98.18,98.23,23800.0,80.7976,80.814,80.6251,80.6662,23800.0
2014-03-11 11:45:00,98.19,98.27,98.19,98.26,14600.0,80.6333,80.699,80.6333,80.6908,14600.0
2014-03-11 11:50:00,98.24,98.25,98.23,98.23,7200.0,80.6744,80.6826,80.6662,80.6662,7200.0
2014-03-11 11:55:00,98.22,98.23,98.19,98.22,10500.0,80.658,80.6662,80.6333,80.658,10500.0
2014-03-11 12:00:00,98.21,98.21,98.13,98.19,16800.0,80.6498,80.6498,80.5841,80.6333,16800.0
2014-03-11 12:05:00,98.19,98.22,98.1,98.1,36300.0,80.6333,80.658,80.5594,80.5594,36300.0
2014-03-11 12:10:00,98.11,98.11,98.04,98.07,322900.0,80.5676,80.5676,80.5102,80.5348,322900.0
2014-03-11 12:15:00,98.05,98.06,97.93,97.97,42900.0,80.5184,80.5266,80.4198,80.4527,42900.0
2014-03-11 12:20:00,97.95,98.02,97.91,98.02,31200.0,80.4362,80.4937,80.4034,80.4937,31200.0
2014-03-11 12:25:00,98.0,98.05,97.99,98.03,26800.0,80.4773,80.5184,80.4691,80.5019,26800.0
2014-03-11 12:30:00,98.03,98.06,98.01,98.05,14600.0,80.5019,80.5266,80.4855,80.5184,14600.0
2014-03-11 12:35:00,98.05,98.06,98.02,98.05,5800.0,80.5184,80.5266,80.4937,80.5184,5800.0
2014-03-11 12:40:00,98.03,98.06,98.02,98.06,16800.0,80.5019,80.5266,80.4937,80.5266,16800.0
2014-03-11 12:45:00,98.06,98.12,98.05,98.12,13300.0,80.5266,80.5758,80.5184,80.5758,13300.0
2014-03-11 12:50:00,98.13,98.14,98.11,98.13,26000.0,80.5841,80.5923,80.5676,80.5841,26000.0
2014-03-11 12:55:00,98.13,98.13,98.06,98.06,21900.0,80.5841,80.5841,80.5266,80.5266,21900.0
2014-03-11 13:00:00,98.05,98.05,97.99,98.0,5600.0,80.5184,80.5184,80.4691,80.4773,5600.0
2014-03-11 13:05:00,97.97,98.01,97.93,97.99,15500.0,80.4527,80.4855,80.4198,80.4691,15500.0
2014-03-11 13:10:00,98.0,98.07,98.0,98.07,3700.0,80.4773,80.5348,80.4773,80.5348,3700.0
2014-03-11 13:15:00,98.09,98.09,98.03,98.03,7400.0,80.5512,80.5512,80.5019,80.5019,7400.0
2014-03-11 13:20:00,98.03,98.05,97.93,97.95,12000.0,80.5019,80.5184,80.4198,80.4362,12000.0
2014-03-11 13:25:00,97.95,97.98,97.87,97.88,24700.0,80.4362,80.4609,80.3705,80.3788,24700.0
2014-03-11 13:30:00,97.86,97.91,97.85,97.91,46000.0,80.3623,80.4034,80.3541,80.4034,46000.0
2014-03-11 13:35:00,97.9,98.0,97.9,97.98,32200.0,80.3952,80.4773,80.3952,80.4609,32200.0
2014-03-11 13:40:00,97.99,98.03,97.98,97.98,15900.0,80.4691,80.5019,80.4609,80.4609,15900.0
2014-03-11 13:45:00,97.98,98.08,97.97,98.07,13300.0,80.4609,80.543,80.4527,80.5348,13300.0
2014-03-11 13:50:00,98.07,98.08,98.05,98.05,4600.0,80.5348,80.543,80.5184,80.5184,4600.0
2014-03-11 13:55:00,98.04,98.09,98.04,98.09,5700.0,80.5102,80.5512,80.5102,80.5512,5700.0
2014-03-11 14:00:00,98.09,98.12,98.02,98.03,15200.0,80.5512,80.5758,80.4937,80.5019,15200.0
2014-03-11 14:05:00,98.02,98.04,97.99,98.0,6200.0,80.4937,80.5102,80.4691,80.4773,6200.0
2014-03-11 14:10:00,98.01,98.05,97.95,97.97,12500.0,80.4855,80.5184,80.4362,80.4527,12500.0
2014-03-11 14:15:00,97.98,97.98,97.9,97.93,14900.0,80.4609,80.4609,80.3952,80.4198,14900.0
2014-03-11 14:20:00,97.92,97.93,97.85,97.88,33000.0,80.4116,80.4198,80.3541,80.3788,33000.0
2014-03-11 14:25:00,97.89,97.93,97.85,97.89,46300.0,80.387,80.4198,80.3541,80.387,46300.0
2014-03-11 14:30:00,97.89,97.9,97.72,97.75,49000.0,80.387,80.3952,80.2474,80.272,49000.0
2014-03-11 14:35:00,97.75,97.79,97.74,97.76,15800.0,80.272,80.3049,80.2638,80.2802,15800.0
2014-03-11 14:40:00,97.76,97.77,97.71,97.77,21400.0,80.2802,80.2884,80.2392,80.2884,21400.0
2014-03-11 14:45:00,97.77,97.85,97.76,97.83,1379500.0,80.2884,80.3541,80.2802,80.3377,1379500.0
2014-03-11 14:50:00,97.83,97.85,97.81,97.82,18900.0,80.3377,80.3541,80.3213,80.3295,18900.0
2014-03-11 14:55:00,97.82,97.83,97.73,97.73,27500.0,80.3295,80.3377,80.2556,80.2556,27500.0
2014-03-11 15:00:00,97.73,97.73,97.61,97.64,88400.0,80.2556,80.2556,80.157,80.1817,88400.0
2014-03-11 15:05:00,97.64,97.66,97.57,97.62,53900.0,80.1817,80.1981,80.1242,80.1652,53900.0
2014-03-11 15:10:00,97.62,97.62,97.53,97.57,68100.0,80.1652,80.1652,80.0913,80.1242,68100.0
2014-03-11 15:15:00,97.56,97.66,97.56,97.64,41200.0,80.116,80.1981,80.116,80.1817,41200.0
2014-03-11 15:20:00,97.63,97.74,97.61,97.73,29200.0,80.1735,80.2638,80.157,80.2556,29200.0
2014-03-11 15:25:00,97.72,97.72,97.66,97.68,11800.0,80.2474,80.2474,80.1981,80.2145,11800.0
2014-03-11 15:30:00,97.68,97.79,97.67,97.77,29100.0,80.2145,80.3049,80.2063,80.2884,29100.0
2014-03-11 15:35:00,97.79,97.79,97.67,97.7,50400.0,80.3049,80.3049,80.2063,80.2309,50400.0
2014-03-11 15:40:00,97.7,97.73,97.66,97.66,24700.0,80.2309,80.2556,80.1981,80.1981,24700.0
2014-03-11 15:45:00,97.67,97.68,97.62,97.64,43700.0,80.2063,80.2145,80.1652,80.1817,43700.0
2014-03-11 15:50:00,97.64,97.73,97.64,97.72,45100.0,80.1817,80.2556,80.1817,80.2474,45100.0
2014-03-11 15:55:00,97.71,97.78,97.7,97.76,64000.0,80.2392,80.2966,80.2309,80.2802,64000.0
2014-03-12 09:30:00,97.36,97.4,97.24,97.24,42800.0,79.9517,79.9846,79.8532,79.8532,42800.0
2014-03-12 09:35:00,97.28,97.41,97.27,97.3,18600.0,79.886,79.9928,79.8778,79.9025,18600.0
2014-03-12 09:40:00,97.3,97.31,97.14,97.21,51200.0,79.9025,79.9107,79.7711,79.8286,51200.0
2014-03-12 09:45:00,97.2,97.2,97.03,97.15,24500.0,79.8203,79.8203,79.6807,79.7793,24500.0
2014-03-12 09:50:00,97.12,97.25,97.06,97.19,19800.0,79.7547,79.8614,79.7054,79.8121,19800.0
2014-03-12 09:55:00,97.18,97.27,97.18,97.24,15600.0,79.8039,79.8778,79.8039,79.8532,15600.0
2014-03-12 10:00:00,97.23,97.41,97.2,97.41,28800.0,79.845,79.9928,79.8203,79.9928,28800.0
2014-03-12 10:05:00,97.42,97.43,97.35,97.43,11800.0,80.001,80.0092,79.9435,80.0092,11800.0
2014-03-12 10:10:00,97.48,97.49,97.36,97.38,22500.0,80.0503,80.0585,79.9517,79.9682,22500.0
2014-03-12 10:15:00,97.37,97.4,97.32,97.34,9300.0,79.9599,79.9846,79.9189,79.9353,9300.0
2014-03-12 10:20:00,97.37,97.5,97.36,97.45,20700.0,79.9599,80.0667,79.9517,80.0256,20700.0
2014-03-12 10:25:00,97.48,97.49,97.44,97.47,8100.0,80.0503,80.0585,80.0174,80.0421,8100.0
2014-03-12 10:30:00,97.44,97.58,97.42,97.54,23000.0,80.0174,80.1324,80.001,80.0996,23000.0
2014-03-12 10:35:00,97.55,97.55,97.41,97.44,15400.0,80.1078,80.1078,79.9928,80.0174,15400.0
2014-03-12 10:40:00,97.42,97.46,97.41,97.45,8000.0,80.001,80.0339,79.9928,80.0256,8000.0
2014-03-12 10:45:00,97.49,97.51,97.34,97.39,34000.0,80.0585,80.0749,79.9353,79.9764,34000.0
2014-03-12 10:50:00,97.38,97.5,97.34,97.5,16000.0,79.9682,80.0667,79.9353,80.0667,16000.0
2014-03-12 10:55:00,97.52,97.66,97.52,97.63,19600.0,80.0831,80.1981,80.0831,80.1735,19600.0
2014-03-12 11:00:00,97.65,97.65,97.55,97.58,10100.0,80.1899,80.1899,80.1078,80.1324,10100.0
2014-03-12 11:05:00,97.56,97.68,97.56,97.65,21400.0,80.116,80.2145,80.116,80.1899,21400.0
2014-03-12 11:10:00,97.67,97.69,97.61,97.63,14700.0,80.2063,80.2227,80.157,80.1735,14700.0
2014-03-12 11:15:00,97.62,97.7,97.61,97.68,14400.0,80.1652,80.2309,80.157,80.2145,14400.0
2014-03-12 11:20:00,97.7,97.78,97.7,97.78,13700.0,80.2309,80.2966,80.2309,80.2966,13700.0
2014-03-12 11:25:00,97.79,97.83,97.77,97.78,24900.0,80.3049,80.3377,80.2884,80.2966,24900.0
2014-03-12 11:30:00,97.81,97.81,97.78,97.78,11100.0,80.3213,80.3213,80.2966,80.2966,11100.0
2014-03-12 11:35:00,97.79,97.79,97.71,97.71,20100.0,80.3049,80.3049,80.2392,80.2392,20100.0
2014-03-12 11:40:00,97.73,97.73,97.69,97.71,12400.0,80.2556,80.2556,80.2227,80.2392,12400.0
2014-03-12 11:45:00,97.71,97.74,97.71,97.72,4800.0,80.2392,80.2638,80.2392,80.2474,4800.0
2014-03-12 11:50:00,97.7,97.74,97.68,97.74,16500.0,80.2309,80.2638,80.2145,80.2638,16500.0
2014-03-12 11:55:00,97.72,97.73,97.6,97.6,16500.0,80.2474,80.2556,80.1488,80.1488,16500.0
2014-03-12 12:00:00,97.59,97.66,97.57,97.66,17500.0,80.1406,80.1981,80.1242,80.1981,17500.0
2014-03-12 12:05:00,97.67,97.7,97.65,97.66,14600.0,80.2063,80.2309,80.1899,80.1981,14600.0
2014-03-12 12:10:00,97.62,97.65,97.59,97.65,32600.0,80.1652,80.1899,80.1406,80.1899,32600.0
2014-03-12 12:15:00,97.66,97.67,97.59,97.62,54200.0,80.1981,80.2063,80.1406,80.1652,54200.0
2014-03-12 12:20:00,97.62,97.68,97.62,97.66,104900.0,80.1652,80.2145,80.1652,80.1981,104900.0
2014-03-12 12:25:00,97.66,97.66,97.53,97.58,131900.0,80.1981,80.1981,80.0913,80.1324,131900.0
2014-03-12 12:30:00,97.58,97.59,97.53,97.54,97300.0,80.1324,80.1406,80.0913,80.0996,97300.0
2014-03-12 12:35:00,97.55,97.59,97.55,97.58,9100.0,80.1078,80.1406,80.1078,80.1324,9100.0
2014-03-12 12:40:00,97.55,97.64,97.55,97.63,12600.0,80.1078,80.1817,80.1078,80.1735,12600.0
2014-03-12 12:45:00,97.65,97.66,97.62,97.62,11000.0,80.1899,80.1981,80.1652,80.1652,11000.0
2014-03-12 12:50:00,97.61,97.63,97.61,97.63,5200.0,80.157,80.1735,80.157,80.1735,5200.0
2014-03-12 12:55:00,97.65,97.74,97.63,97.74,9500.0,80.1899,80.2638,80.1735,80.2638,9500.0
2014-03-12 13:00:00,97.73,97.73,97.66,97.71,19800.0,80.2556,80.2556,80.1981,80.2392,19800.0
2014-03-12 13:05:00,97.7,97.7,97.65,97.65,4900.0,80.2309,80.2309,80.1899,80.1899,4900.0
2014-03-12 13:10:00,97.65,97.65,97.54,97.54,22300.0,80.1899,80.1899,80.0996,80.0996,22300.0
2014-03-12 13:15:00,97.55,97.61,97.54,97.6,16900.0,80.1078,80.157,80.0996,80.1488,16900.0
2014-03-12 13:20:00,97.61,97.61,97.55,97.55,5800.0,80.157,80.157,80.1078,80.1078,5800.0
2014-03-12 13:25:00,97.54,97.6,97.54,97.6,5100.0,80.0996,80.1488,80.0996,80.1488,5100.0
2014-03-12 13:30:00,97.59,97.65,97.59,97.61,49100.0,80.1406,80.1899,80.1406,80.157,49100.0
2014-03-12 13:35:00,97.59,97.65,97.58,97.63,11300.0,80.1406,80.1899,80.1324,80.1735,11300.0
2014-03-12 13:40:00,97.63,97.69,97.62,97.63,12300.0,80.1735,80.2227,80.1652,80.1735,12300.0
2014-03-12 13:45:00,97.65,97.67,97.63,97.65,10100.0,80.1899,80.2063,80.1735,80.1899,10100.0
2014-03-12 13:50:00,97.65,97.66,97.64,97.64,3500.0,80.1899,80.1981,80.1817,80.1817,3500.0
2014-03-12 13:55:00,97.64,97.69,97.64,97.67,7300.0,80.1817,80.2227,80.1817,80.2063,7300.0
2014-03-12 14:00:00,97.68,97.74,97.66,97.74,16800.0,80.2145,80.2638,80.1981,80.2638,16800.0
2014-03-12 14:05:00,97.74,97.77,97.67,97.67,13100.0,80.2638,80.2884,80.2063,80.2063,13100.0
2014-03-12 14:10:00,97.67,97.69,97.61,97.64,9600.0,80.2063,80.2227,80.157,80.1817,9600.0
2014-03-12 14:15:00,97.64,97.69,97.64,97.69,4200.0,80.1817,80.2227,80.1817,80.2227,4200.0
2014-03-12 14:20:00,97.7,97.75,97.68,97.75,9000.0,80.2309,80.272,80.2145,80.272,9000.0
2014-03-12 14:25:00,97.74,97.75,97.69,97.75,6500.0,80.2638,80.272,80.2227,80.272,6500.0
2014-03-12 14:30:00,97.75,97.75,97.66,97.69,14200.0,80.272,80.272,80.1981,80.2227,14200.0
2014-03-12 14:35:00,97.7,97.73,97.69,97.7,11100.0,80.2309,80.2556,80.2227,80.2309,11100.0
2014-03-12 14:40:00,97.7,97.72,97.67,97.7,11600.0,80.2309,80.2474,80.2063,80.2309,11600.0
2014-03-12 14:45:00,97.7,97.74,97.7,97.72,13800.0,80.2309,80.2638,80.2309,80.2474,13800.0
2014-03-12 14:50:00,97.71,97.73,97.69,97.72,27300.0,80.2392,80.2556,80.2227,80.2474,27300.0
2014-03-12 14:55:00,97.71,97.71,97.64,97.64,32500.0,80.2392,80.2392,80.1817,80.1817,32500.0
2014-03-12 15:00:00,97.64,97.69,97.63,97.68,19700.0,80.1817,80.2227,80.1735,80.2145,19700.0
2014-03-12 15:05:00,97.69,97.7,97.68,97.69,24700.0,80.2227,80.2309,80.2145,80.2227,24700.0
2014-03-12 15:10:00,97.7,97.7,97.65,97.65,14500.0,80.2309,80.2309,80.1899,80.1899,14500.0
2014-03-12 15:15:00,97.65,97.67,97.59,97.59,16500.0,80.1899,80.2063,80.1406,80.1406,16500.0
2014-03-12 15:20:00,97.59,97.64,97.59,97.63,19600.0,80.1406,80.1817,80.1406,80.1735,19600.0
2014-03-12 15:25:00,97.61,97.62,97.58,97.61,30300.0,80.157,80.1652,80.1324,80.157,30300.0
2014-03-12 15:30:00,97.6,97.62,97.58,97.61,13200.0,80.1488,80.1652,80.1324,80.157,13200.0
2014-03-12 15:35:00,97.6,97.66,97.57,97.65,18400.0,80.1488,80.1981,80.1242,80.1899,18400.0
2014-03-12 15:40:00,97.64,97.7,97.63,97.7,42600.0,80.1817,80.2309,80.1735,80.2309,42600.0
2014-03-12 15:45:00,97.72,97.77,97.66,97.77,48300.0,80.2474,80.2884,80.1981,80.2884,48300.0
2014-03-12 15:50:00,97.78,97.84,97.77,97.77,38300.0,80.2966,80.3459,80.2884,80.2884,38300.0
2014-03-12 15:55:00,97.77,97.86,97.74,97.83,22300.0,80.2884,80.3623,80.2638,80.3377,22300.0
2014-03-13 09:30:00,98.18,98.27,98.03,98.1,47500.0,80.6251,80.699,80.5019,80.5594,47500.0
2014-03-13 09:35:00,98.1,98.21,98.1,98.1,26500.0,80.5594,80.6498,80.5594,80.5594,26500.0
2014-03-13 09:40:00,98.11,98.15,97.99,97.99,29100.0,80.5676,80.6005,80.4691,80.4691,29100.0
2014-03-13 09:45:00,97.99,98.07,97.99,98.03,20100.0,80.4691,80.5348,80.4691,80.5019,20100.0
2014-03-13 09:50:00,98.03,98.07,97.94,97.94,20300.0,80.5019,80.5348,80.428,80.428,20300.0
2014-03-13 09:55:00,97.93,97.99,97.93,97.97,1900.0,80.4198,80.4691,80.4198,80.4527,1900.0
2014-03-13 10:00:00,97.97,98.03,97.94,97.99,6800.0,80.4527,80.5019,80.428,80.4691,6800.0
2014-03-13 10:05:00,98.0,98.01,97.94,97.96,15100.0,80.4773,80.4855,80.428,80.4445,15100.0
2014-03-13 10:10:00,97.97,97.97,97.83,97.87,16500.0,80.4527,80.4527,80.3377,80.3705,16500.0
2014-03-13 10:15:00,97.86,97.93,97.85,97.9,18200.0,80.3623,80.4198,80.3541,80.3952,18200.0
2014-03-13 10:20:00,97.9,97.96,97.89,97.91,106400.0,80.3952,80.4445,80.387,80.4034,106400.0
2014-03-13 10:25:00,97.91,97.96,97.88,97.94,23100.0,80.4034,80.4445,80.3788,80.428,23100.0
2014-03-13 10:30:00,97.93,97.97,97.89,97.89,34800.0,80.4198,80.4527,80.387,80.387,34800.0
2014-03-13 10:35:00,97.89,97.89,97.79,97.82,30100.0,80.387,80.387,80.3049,80.3295,30100.0
2014-03-13 10:40:00,97.82,97.82,97.7,97.73,36000.0,80.3295,80.3295,80.2309,80.2556,36000.0
2014-03-13 10:45:00,97.73,97.73,97.6,97.6,33100.0,80.2556,80.2556,80.1488,80.1488,33100.0
2014-03-13 10:50:00,97.61,97.71,97.6,97.67,35400.0,80.157,80.2392,80.1488,80.2063,35400.0
2014-03-13 10:55:00,97.65,97.67,97.59,97.59,17800.0,80.1899,80.2063,80.1406,80.1406,17800.0
2014-03-13 11:00:00,97.6,97.66,97.57,97.66,11000.0,80.1488,80.1981,80.1242,80.1981,11000.0
2014-03-13 11:05:00,97.64,97.7,97.56,97.64,13000.0,80.1817,80.2309,80.116,80.1817,13000.0
2014-03-13 11:10:00,97.62,97.67,97.6,97.61,24100.0,80.1652,80.2063,80.1488,80.157,24100.0
2014-03-13 11:15:00,97.65,97.74,97.63,97.72,19400.0,80.1899,80.2638,80.1735,80.2474,19400.0
2014-03-13 11:20:00,97.72,97.73,97.64,97.64,37800.0,80.2474,80.2556,80.1817,80.1817,37800.0
2014-03-13 11:25:00,97.64,97.64,97.47,97.5,20700.0,80.1817,80.1817,80.0421,80.0667,20700.0
2014-03-13 11:30:00,97.48,97.54,97.45,97.54,15900.0,80.0503,80.0996,80.0256,80.0996,15900.0
2014-03-13 11:35:00,97.57,97.6,97.55,97.56,14300.0,80.1242,80.1488,80.1078,80.116,14300.0
2014-03-13 11:40:00,97.56,97.63,97.54,97.6,22900.0,80.116,80.1735,80.0996,80.1488,22900.0
2014-03-13 11:45:00,97.6,97.6,97.51,97.52,35400.0,80.1488,80.1488,80.0749,80.0831,35400.0
2014-03-13 11:50:00,97.5,97.5,97.42,97.46,25300.0,80.0667,80.0667,80.001,80.0339,25300.0
2014-03-13 11:55:00,97.45,97.5,97.45,97.45,11600.0,80.0256,80.0667,80.0256,80.0256,11600.0
2014-03-13 12:00:00,97.45,97.48,97.44,97.46,12100.0,80.0256,80.0503,80.0174,80.0339,12100.0
2014-03-13 12:05:00,97.46,97.46,97.33,97.38,26400.0,80.0339,80.0339,79.9271,79.9682,26400.0
2014-03-13 12:10:00,97.38,97.39,97.26,97.27,16400.0,79.9682,79.9764,79.8696,79.8778,16400.0
2014-03-13 12:15:00,97.26,97.32,97.26,97.3,31100.0,79.8696,79.9189,79.8696,79.9025,31100.0
2014-03-13 12:20:00,97.31,97.33,97.23,97.23,29200.0,79.9107,79.9271,79.845,79.845,29200.0
2014-03-13 12:25:00,97.23,97.24,97.14,97.16,50500.0,79.845,79.8532,79.7711,79.7875,50500.0
2014-03-13 12:30:00,97.15,97.17,97.12,97.15,14100.0,79.7793,79.7957,79.7547,79.7793,14100.0
2014-03-13 12:35:00,97.14,97.14,96.97,96.97,68500.0,79.7711,79.7711,79.6315,79.6315,68500.0
2014-03-13 12:40:00,96.97,97.13,96.97,97.13,16800.0,79.6315,79.7629,79.6315,79.7629,16800.0
2014-03-13 12:45:00,97.13,97.13,97.05,97.08,11500.0,79.7629,79.7629,79.6972,79.7218,11500.0
2014-03-13 12:50:00,97.09,97.1,96.98,97.0,16600.0,79.73,79.7382,79.6397,79.6561,16600.0
2014-03-13 12:55:00,97.0,97.0,96.92,96.98,16100.0,79.6561,79.6561,79.5904,79.6397,16100.0
2014-03-13 13:00:00,96.94,96.95,96.68,96.73,99100.0,79.6068,79.615,79.3933,79.4344,99100.0
2014-03-13 13:05:00,96.71,96.76,96.62,96.75,63000.0,79.418,79.459,79.3441,79.4508,63000.0
2014-03-13 13:10:00,96.75,96.86,96.75,96.86,439200.0,79.4508,79.5411,79.4508,79.5411,439200.0
2014-03-13 13:15:00,96.89,96.94,96.85,96.9,20500.0,79.5658,79.6068,79.5329,79.574,20500.0
2014-03-13 13:20:00,96.88,96.94,96.86,96.87,19700.0,79.5576,79.6068,79.5411,79.5494,19700.0
2014-03-13 13:25:00,96.87,97.02,96.87,97.01,36500.0,79.5494,79.6725,79.5494,79.6643,36500.0
2014-03-13 13:30:00,97.02,97.04,96.91,96.91,24900.0,79.6725,79.689,79.5822,79.5822,24900.0
2014-03-13 13:35:00,96.9,96.91,96.82,96.82,32100.0,79.574,79.5822,79.5083,79.5083,32100.0
2014-03-13 13:40:00,96.81,96.92,96.81,96.92,31700.0,79.5001,79.5904,79.5001,79.5904,31700.0
2014-03-13 13:45:00,96.94,97.0,96.94,96.99,42600.0,79.6068,79.6561,79.6068,79.6479,42600.0
2014-03-13 13:50:00,96.98,96.99,96.91,96.92,22100.0,79.6397,79.6479,79.5822,79.5904,22100.0
2014-03-13 13:55:00,96.91,96.92,96.84,96.9,11400.0,79.5822,79.5904,79.5247,79.574,11400.0
2014-03-13 14:00:00,96.91,96.95,96.9,96.93,18000.0,79.5822,79.615,79.574,79.5986,18000.0
2014-03-13 14:05:00,96.92,96.92,96.78,96.78,24600.0,79.5904,79.5904,79.4754,79.4754,24600.0
2014-03-13 14:10:00,96.78,96.85,96.76,96.83,24300.0,79.4754,79.5329,79.459,79.5165,24300.0
2014-03-13 14:15:00,96.83,96.83,96.74,96.75,23400.0,79.5165,79.5165,79.4426,79.4508,23400.0
2014-03-13 14:20:00,96.74,96.79,96.66,96.72,44600.0,79.4426,79.4837,79.3769,79.4262,44600.0
2014-03-13 14:25:00,96.71,96.77,96.69,96.75,20900.0,79.418,79.4672,79.4015,79.4508,20900.0
2014-03-13 14:30:00,96.75,96.9,96.75,96.87,43600.0,79.4508,79.574,79.4508,79.5494,43600.0
2014-03-13 14:35:00,96.87,96.87,96.78,96.8,16900.0,79.5494,79.5494,79.4754,79.4919,16900.0
2014-03-13 14:40:00,96.82,96.87,96.77,96.77,41800.0,79.5083,79.5494,79.4672,79.4672,41800.0
2014-03-13 14:45:00,96.78,96.8,96.58,96.66,150900.0,79.4754,79.4919,79.3112,79.3769,150900.0
2014-03-13 14:50:00,96.66,96.71,96.62,96.62,205400.0,79.3769,79.418,79.3441,79.3441,205400.0
2014-03-13 14:55:00,96.61,96.71,96.59,96.65,42300.0,79.3358,79.418,79.3194,79.3687,42300.0
2014-03-13 15:00:00,96.66,96.76,96.63,96.71,25800.0,79.3769,79.459,79.3523,79.418,25800.0
2014-03-13 15:05:00,96.71,96.71,96.5,96.5,48600.0,79.418,79.418,79.2455,79.2455,48600.0
2014-03-13 15:10:00,96.5,96.57,96.49,96.54,84900.0,79.2455,79.303,79.2373,79.2784,84900.0
2014-03-13 15:15:00,96.54,96.55,96.42,96.42,31000.0,79.2784,79.2866,79.1798,79.1798,31000.0
2014-03-13 15:20:00,96.42,96.59,96.42,96.55,76000.0,79.1798,79.3194,79.1798,79.2866,76000.0
2014-03-13 15:25:00,96.56,96.6,96.53,96.59,26600.0,79.2948,79.3276,79.2701,79.3194,26600.0
2014-03-13 15:30:00,96.59,96.63,96.52,96.55,82700.0,79.3194,79.3523,79.2619,79.2866,82700.0
2014-03-13 15:35:00,96.57,96.72,96.57,96.71,80000.0,79.303,79.4262,79.303,79.418,80000.0
2014-03-13 15:40:00,96.71,96.75,96.69,96.73,47200.0,79.418,79.4508,79.4015,79.4344,47200.0
2014-03-13 15:45:00,96.73,96.81,96.71,96.8,65300.0,79.4344,79.5001,79.418,79.4919,65300.0
2014-03-13 15:50:00,96.79,96.79,96.66,96.66,53300.0,79.4837,79.4837,79.3769,79.3769,53300.0
2014-03-13 15:55:00,96.67,96.72,96.67,96.69,62800.0,79.3851,79.4262,79.3851,79.4015,62800.0
2014-03-14 09:30:00,96.51,96.74,96.5,96.66,57900.0,79.2537,79.4426,79.2455,79.3769,57900.0
2014-03-14 09:35:00,96.67,96.79,96.59,96.79,30800.0,79.3851,79.4837,79.3194,79.4837,30800.0
2014-03-14 09:40:00,96.81,96.94,96.81,96.92,16800.0,79.5001,79.6068,79.5001,79.5904,16800.0
2014-03-14 09:45:00,96.98,97.0,96.83,96.87,14000.0,79.6397,79.6561,79.5165,79.5494,14000.0
2014-03-14 09:50:00,96.86,96.88,96.7,96.72,30900.0,79.5411,79.5576,79.4097,79.4262,30900.0
2014-03-14 09:55:00,96.72,96.83,96.67,96.67,31000.0,79.4262,79.5165,79.3851,79.3851,31000.0
2014-03-14 10:00:00,96.68,96.89,96.68,96.76,19700.0,79.3933,79.5658,79.3933,79.459,19700.0
2014-03-14 10:05:00,96.76,97.07,96.75,97.07,21800.0,79.459,79.7136,79.4508,79.7136,21800.0
2014-03-14 10:10:00,97.05,97.06,96.94,96.94,19600.0,79.6972,79.7054,79.6068,79.6068,19600.0
2014-03-14 10:15:00,96.94,97.06,96.92,97.01,33700.0,79.6068,79.7054,79.5904,79.6643,33700.0
2014-03-14 10:20:00,97.0,97.0,96.84,96.9,15800.0,79.6561,79.6561,79.5247,79.574,15800.0
2014-03-14 10:25:00,96.87,96.97,96.87,96.91,27100.0,79.5494,79.6315,79.5494,79.5822,27100.0
2014-03-14 10:30:00,96.92,96.92,96.82,96.9,33700.0,79.5904,79.5904,79.5083,79.574,33700.0
2014-03-14 10:35:00,96.89,96.97,96.88,96.91,20100.0,79.5658,79.6315,79.5576,79.5822,20100.0
2014-03-14 10:40:00,96.92,96.95,96.85,96.85,16500.0,79.5904,79.615,79.5329,79.5329,16500.0
2014-03-14 10:45:00,96.84,96.94,96.82,96.88,25500.0,79.5247,79.6068,79.5083,79.5576,25500.0
2014-03-14 10:50:00,96.84,96.88,96.76,96.76,20800.0,79.5247,79.5576,79.459,79.459,20800.0
2014-03-14 10:55:00,96.76,96.79,96.67,96.67,14600.0,79.459,79.4837,79.3851,79.3851,14600.0
2014-03-14 11:00:00,96.68,96.74,96.63,96.66,15200.0,79.3933,79.4426,79.3523,79.3769,15200.0
2014-03-14 11:05:00,96.64,96.69,96.58,96.64,37900.0,79.3605,79.4015,79.3112,79.3605,37900.0
2014-03-14 11:10:00,96.63,96.63,96.56,96.59,12500.0,79.3523,79.3523,79.2948,79.3194,12500.0
2014-03-14 11:15:00,96.56,96.59,96.53,96.56,16100.0,79.2948,79.3194,79.2701,79.2948,16100.0
2014-03-14 11:20:00,96.55,96.56,96.43,96.48,38000.0,79.2866,79.2948,79.188,79.2291,38000.0
2014-03-14 11:25:00,96.49,96.58,96.48,96.57,28300.0,79.2373,79.3112,79.2291,79.303,28300.0
2014-03-14 11:30:00,96.56,96.67,96.56,96.66,30600.0,79.2948,79.3851,79.2948,79.3769,30600.0
2014-03-14 11:35:00,96.66,96.71,96.53,96.7,77700.0,79.3769,79.418,79.2701,79.4097,77700.0
2014-03-14 11:40:00,96.71,96.85,96.7,96.84,102100.0,79.418,79.5329,79.4097,79.5247,102100.0
2014-03-14 11:45:00,96.83,96.95,96.79,96.95,28000.0,79.5165,79.615,79.4837,79.615,28000.0
2014-03-14 11:50:00,96.97,97.05,96.92,96.97,28700.0,79.6315,79.6972,79.5904,79.6315,28700.0
2014-03-14 11:55:00,96.95,97.0,96.95,96.98,42300.0,79.615,79.6561,79.615,79.6397,42300.0
2014-03-14 12:00:00,96.98,96.99,96.8,96.8,59300.0,79.6397,79.6479,79.4919,79.4919,59300.0
2014-03-14 12:05:00,96.81,96.88,96.81,96.86,16700.0,79.5001,79.5576,79.5001,79.5411,16700.0
2014-03-14 12:10:00,96.86,96.95,96.86,96.88,12000.0,79.5411,79.615,79.5411,79.5576,12000.0
2014-03-14 12:15:00,96.87,96.92,96.86,96.87,11300.0,79.5494,79.5904,79.5411,79.5494,11300.0
2014-03-14 12:20:00,96.87,96.96,96.85,96.93,313100.0,79.5494,79.6233,79.5329,79.5986,313100.0
2014-03-14 12:25:00,96.92,96.92,96.75,96.76,29500.0,79.5904,79.5904,79.4508,79.459,29500.0
2014-03-14 12:30:00,96.75,96.82,96.68,96.71,54700.0,79.4508,79.5083,79.3933,79.418,54700.0
2014-03-14 12:35:00,96.71,96.87,96.66,96.84,25500.0,79.418,79.5494,79.3769,79.5247,25500.0
2014-03-14 12:40:00,96.84,96.92,96.8,96.92,22600.0,79.5247,79.5904,79.4919,79.5904,22600.0
2014-03-14 12:45:00,96.92,96.92,96.8,96.87,20700.0,79.5904,79.5904,79.4919,79.5494,20700.0
2014-03-14 12:50:00,96.87,96.87,96.8,96.82,8900.0,79.5494,79.5494,79.4919,79.5083,8900.0
2014-03-14 12:55:00,96.81,96.91,96.81,96.91,19400.0,79.5001,79.5822,79.5001,79.5822,19400.0
2014-03-14 13:00:00,96.91,96.95,96.85,96.85,34500.0,79.5822,79.615,79.5329,79.5329,34500.0
2014-03-14 13:05:00,96.86,96.86,96.77,96.81,132800.0,79.5411,79.5411,79.4672,79.5001,132800.0
2014-03-14 13:10:00,96.82,96.84,96.8,96.81,22500.0,79.5083,79.5247,79.4919,79.5001,22500.0
2014-03-14 13:15:00,96.81,96.82,96.76,96.82,28300.0,79.5001,79.5083,79.459,79.5083,28300.0
2014-03-14 13:20:00,96.82,96.83,96.74,96.74,23500.0,79.5083,79.5165,79.4426,79.4426,23500.0
2014-03-14 13:25:00,96.73,96.79,96.72,96.78,12800.0,79.4344,79.4837,79.4262,79.4754,12800.0
2014-03-14 13:30:00,96.79,96.8,96.76,96.79,7600.0,79.4837,79.4919,79.459,79.4837,7600.0
2014-03-14 13:35:00,96.81,96.82,96.75,96.75,35200.0,79.5001,79.5083,79.4508,79.4508,35200.0
2014-03-14 13:40:00,96.75,96.75,96.67,96.69,23800.0,79.4508,79.4508,79.3851,79.4015,23800.0
2014-03-14 13:45:00,96.69,96.72,96.65,96.68,21100.0,79.4015,79.4262,79.3687,79.3933,21100.0
2014-03-14 13:50:00,96.68,96.8,96.67,96.73,64700.0,79.3933,79.4919,79.3851,79.4344,64700.0
2014-03-14 13:55:00,96.72,96.78,96.71,96.77,84100.0,79.4262,79.4754,79.418,79.4672,84100.0
2014-03-14 14:00:00,96.77,96.77,96.74,96.75,19200.0,79.4672,79.4672,79.4426,79.4508,19200.0
2014-03-14 14:05:00,96.73,96.76,96.7,96.76,11000.0,79.4344,79.459,79.4097,79.459,11000.0
2014-03-14 14:10:00,96.75,96.76,96.7,96.74,13800.0,79.4508,79.459,79.4097,79.4426,13800.0
2014-03-14 14:15:00,96.75,96.81,96.74,96.8,20400.0,79.4508,79.5001,79.4426,79.4919,20400.0
2014-03-14 14:20:00,96.8,96.82,96.79,96.81,5000.0,79.4919,79.5083,79.4837,79.5001,5000.0
2014-03-14 14:25:00,96.8,96.8,96.75,96.8,20200.0,79.4919,79.4919,79.4508,79.4919,20200.0
2014-03-14 14:30:00,96.79,96.79,96.73,96.75,10500.0,79.4837,79.4837,79.4344,79.4508,10500.0
2014-03-14 14:35:00,96.75,96.75,96.7,96.7,20200.0,79.4508,79.4508,79.4097,79.4097,20200.0
2014-03-14 14:40:00,96.69,96.71,96.61,96.68,37000.0,79.4015,79.418,79.3358,79.3933,37000.0
2014-03-14 14:45:00,96.65,96.71,96.63,96.64,20500.0,79.3687,79.418,79.3523,79.3605,20500.0
2014-03-14 14:50:00,96.64,96.66,96.59,96.59,13300.0,79.3605,79.3769,79.3194,79.3194,13300.0
2014-03-14 14:55:00,96.59,96.59,96.5,96.5,24600.0,79.3194,79.3194,79.2455,79.2455,24600.0
2014-03-14 15:00:00,96.51,96.61,96.5,96.59,27400.0,79.2537,79.3358,79.2455,79.3194,27400.0
2014-03-14 15:05:00,96.6,96.63,96.56,96.57,43900.0,79.3276,79.3523,79.2948,79.303,43900.0
2014-03-14 15:10:00,96.56,96.56,96.51,96.51,22600.0,79.2948,79.2948,79.2537,79.2537,22600.0
2014-03-14 15:15:00,96.52,96.53,96.5,96.52,16600.0,79.2619,79.2701,79.2455,79.2619,16600.0
2014-03-14 15:20:00,96.52,96.63,96.52,96.58,80400.0,79.2619,79.3523,79.2619,79.3112,80400.0
2014-03-14 15:25:00,96.59,96.61,96.56,96.57,12900.0,79.3194,79.3358,79.2948,79.303,12900.0
2014-03-14 15:30:00,96.58,96.69,96.57,96.64,60700.0,79.3112,79.4015,79.303,79.3605,60700.0
2014-03-14 15:35:00,96.64,96.64,96.55,96.56,49100.0,79.3605,79.3605,79.2866,79.2948,49100.0
2014-03-14 15:40:00,96.56,96.63,96.55,96.6,23700.0,79.2948,79.3523,79.2866,79.3276,23700.0
2014-03-14 15:45:00,96.59,96.59,96.48,96.49,34100.0,79.3194,79.3194,79.2291,79.2373,34100.0
2014-03-14 15:50:00,96.49,96.51,96.44,96.45,55200.0,79.2373,79.2537,79.1962,79.2044,55200.0
2014-03-14 15:55:00,96.45,96.57,96.44,96.56,60600.0,79.2044,79.303,79.1962,79.2948,60600.0
2014-03-17 09:30:00,97.01,97.17,97.01,97.1,68600.0,79.6643,79.7957,79.6643,79.7382,68600.0
2014-03-17 09:35:00,97.1,97.44,97.1,97.41,24500.0,79.7382,80.0174,79.7382,79.9928,24500.0
2014-03-17 09:40:00,97.42,97.53,97.39,97.46,15700.0,80.001,80.0913,79.9764,80.0339,15700.0
2014-03-17 09:45:00,97.5,97.51,97.45,97.48,4600.0,80.0667,80.0749,80.0256,80.0503,4600.0
2014-03-17 09:50:00,97.51,97.53,97.43,97.45,14100.0,80.0749,80.0913,80.0092,80.0256,14100.0
2014-03-17 09:55:00,97.44,97.51,97.43,97.45,16200.0,80.0174,80.0749,80.0092,80.0256,16200.0
2014-03-17 10:00:00,97.44,97.64,97.43,97.61,17800.0,80.0174,80.1817,80.0092,80.157,17800.0
2014-03-17 10:05:00,97.66,97.66,97.58,97.58,13600.0,80.1981,80.1981,80.1324,80.1324,13600.0
2014-03-17 10:10:00,97.58,97.64,97.52,97.52,16700.0,80.1324,80.1817,80.0831,80.0831,16700.0
2014-03-17 10:15:00,97.52,97.56,97.48,97.52,25300.0,80.0831,80.116,80.0503,80.0831,25300.0
2014-03-17 10:20:00,97.52,97.53,97.49,97.51,17600.0,80.0831,80.0913,80.0585,80.0749,17600.0
2014-03-17 10:25:00,97.54,97.54,97.4,97.41,24900.0,80.0996,80.0996,79.9846,79.9928,24900.0
2014-03-17 10:30:00,97.42,97.44,97.34,97.39,22300.0,80.001,80.0174,79.9353,79.9764,22300.0
2014-03-17 10:35:00,97.4,97.42,97.36,97.36,6100.0,79.9846,80.001,79.9517,79.9517,6100.0
2014-03-17 10:40:00,97.38,97.44,97.28,97.29,28500.0,79.9682,80.0174,79.886,79.8943,28500.0
2014-03-17 10:45:00,97.26,97.28,97.21,97.22,29800.0,79.8696,79.886,79.8286,79.8368,29800.0
2014-03-17 10:50:00,97.25,97.39,97.25,97.25,27900.0,79.8614,79.9764,79.8614,79.8614,27900.0
2014-03-17 10:55:00,97.24,97.31,97.24,97.26,18400.0,79.8532,79.9107,79.8532,79.8696,18400.0
2014-03-17 11:00:00,97.24,97.39,97.24,97.34,34000.0,79.8532,79.9764,79.8532,79.9353,34000.0
2014-03-17 11:05:00,97.35,97.39,97.28,97.3,20000.0,79.9435,79.9764,79.886,79.9025,20000.0
2014-03-17 11:10:00,97.32,97.34,97.28,97.29,12800.0,79.9189,79.9353,79.886,79.8943,12800.0
2014-03-17 11:15:00,97.29,97.39,97.27,97.37,12800.0,79.8943,79.9764,79.8778,79.9599,12800.0
2014-03-17 11:20:00,97.36,97.36,97.24,97.24,33300.0,79.9517,79.9517,79.8532,79.8532,33300.0
2014-03-17 11:25:00,97.24,97.24,97.16,97.2,15500.0,79.8532,79.8532,79.7875,79.8203,15500.0
2014-03-17 11:30:00,97.18,97.22,97.18,97.2,8300.0,79.8039,79.8368,79.8039,79.8203,8300.0
2014-03-17 11:35:00,97.2,97.2,97.11,97.15,17600.0,79.8203,79.8203,79.7464,79.7793,17600.0
2014-03-17 11:40:00,97.12,97.18,97.09,97.16,12000.0,79.7547,79.8039,79.73,79.7875,12000.0
2014-03-17 11:45:00,97.15,97.24,97.12,97.23,14200.0,79.7793,79.8532,79.7547,79.845,14200.0
2014-03-17 11:50:00,97.24,97.26,97.2,97.26,11200.0,79.8532,79.8696,79.8203,79.8696,11200.0
2014-03-17 11:55:00,97.26,97.33,97.24,97.33,26900.0,79.8696,79.9271,79.8532,79.9271,26900.0
2014-03-17 12:00:00,97.33,97.36,97.29,97.31,39400.0,79.9271,79.9517,79.8943,79.9107,39400.0
2014-03-17 12:05:00,97.31,97.34,97.27,97.32,37800.0,79.9107,79.9353,79.8778,79.9189,37800.0
2014-03-17 12:10:00,97.32,97.44,97.31,97.43,37400.0,79.9189,80.0174,79.9107,80.0092,37400.0
2014-03-17 12:15:00,97.44,97.49,97.43,97.47,560600.0,80.0174,80.0585,80.0092,80.0421,560600.0
2014-03-17 12:20:00,97.47,97.47,97.42,97.44,9800.0,80.0421,80.0421,80.001,80.0174,9800.0
2014-03-17 12:25:00,97.43,97.45,97.41,97.44,6400.0,80.0092,80.0256,79.9928,80.0174,6400.0
2014-03-17 12:30:00,97.45,97.49,97.44,97.46,8300.0,80.0256,80.0585,80.0174,80.0339,8300.0
2014-03-17 12:35:00,97.45,97.45,97.37,97.38,14500.0,80.0256,80.0256,79.9599,79.9682,14500.0
2014-03-17 12:40:00,97.39,97.45,97.39,97.43,49400.0,79.9764,80.0256,79.9764,80.0092,49400.0
2014-03-17 12:45:00,97.43,97.43,97.34,97.34,56500.0,80.0092,80.0092,79.9353,79.9353,56500.0
2014-03-17 12:50:00,97.34,97.4,97.34,97.34,209400.0,79.9353,79.9846,79.9353,79.9353,209400.0
2014-03-17 12:55:00,97.36,97.41,97.36,97.4,11600.0,79.9517,79.9928,79.9517,79.9846,11600.0
2014-03-17 13:00:00,97.42,97.46,97.42,97.46,29700.0,80.001,80.0339,80.001,80.0339,29700.0
2014-03-17 13:05:00,97.46,97.46,97.37,97.37,28100.0,80.0339,80.0339,79.9599,79.9599,28100.0
2014-03-17 13:10:00,97.38,97.39,97.31,97.34,15100.0,79.9682,79.9764,79.9107,79.9353,15100.0
2014-03-17 13:15:00,97.34,97.36,97.3,97.36,50700.0,79.9353,79.9517,79.9025,79.9517,50700.0
2014-03-17 13:20:00,97.37,97.4,97.34,97.35,19800.0,79.9599,79.9846,79.9353,79.9435,19800.0
2014-03-17 13:25:00,97.35,97.37,97.33,97.34,12400.0,79.9435,79.9599,79.9271,79.9353,12400.0
2014-03-17 13:30:00,97.35,97.36,97.32,97.36,19800.0,79.9435,79.9517,79.9189,79.9517,19800.0
2014-03-17 13:35:00,97.35,97.42,97.34,97.41,12600.0,79.9435,80.001,79.9353,79.9928,12600.0
2014-03-17 13:40:00,97.41,97.42,97.4,97.4,9200.0,79.9928,80.001,79.9846,79.9846,9200.0
2014-03-17 13:45:00,97.4,97.45,97.39,97.44,14900.0,79.9846,80.0256,79.9764,80.0174,14900.0
2014-03-17 13:50:00,97.44,97.45,97.37,97.37,18400.0,80.0174,80.0256,79.9599,79.9599,18400.0
2014-03-17 13:55:00,97.36,97.4,97.35,97.39,6900.0,79.9517,79.9846,79.9435,79.9764,6900.0
2014-03-17 14:00:00,97.4,97.42,97.39,97.42,6100.0,79.9846,80.001,79.9764,80.001,6100.0
2014-03-17 14:05:00,97.43,97.45,97.4,97.41,8800.0,80.0092,80.0256,79.9846,79.9928,8800.0
2014-03-17 14:10:00,97.4,97.41,97.35,97.37,18900.0,79.9846,79.9928,79.9435,79.9599,18900.0
2014-03-17 14:15:00,97.38,97.38,97.34,97.36,17900.0,79.9682,79.9682,79.9353,79.9517,17900.0
2014-03-17 14:20:00,97.36,97.48,97.36,97.48,32500.0,79.9517,80.0503,79.9517,80.0503,32500.0
2014-03-17 14:25:00,97.47,97.54,97.46,97.52,74300.0,80.0421,80.0996,80.0339,80.0831,74300.0
2014-03-17 14:30:00,97.51,97.52,97.47,97.47,22400.0,80.0749,80.0831,80.0421,80.0421,22400.0
2014-03-17 14:35:00,97.49,97.49,97.41,97.41,10000.0,80.0585,80.0585,79.9928,79.9928,10000.0
2014-03-17 14:40:00,97.39,97.42,97.37,97.41,13500.0,79.9764,80.001,79.9599,79.9928,13500.0
2014-03-17 14:45:00,97.41,97.47,97.41,97.45,7800.0,79.9928,80.0421,79.9928,80.0256,7800.0
2014-03-17 14:50:00,97.46,97.48,97.43,97.46,76400.0,80.0339,80.0503,80.0092,80.0339,76400.0
2014-03-17 14:55:00,97.44,97.47,97.44,97.46,7700.0,80.0174,80.0421,80.0174,80.0339,7700.0
2014-03-17 15:00:00,97.44,97.44,97.41,97.42,10300.0,80.0174,80.0174,79.9928,80.001,10300.0
2014-03-17 15:05:00,97.45,97.51,97.42,97.51,33500.0,80.0256,80.0749,80.001,80.0749,33500.0
2014-03-17 15:10:00,97.5,97.51,97.47,97.5,19400.0,80.0667,80.0749,80.0421,80.0667,19400.0
2014-03-17 15:15:00,97.48,97.51,97.44,97.44,11100.0,80.0503,80.0749,80.0174,80.0174,11100.0
2014-03-17 15:20:00,97.46,97.48,97.43,97.45,21000.0,80.0339,80.0503,80.0092,80.0256,21000.0
2014-03-17 15:25:00,97.46,97.46,97.39,97.43,15300.0,80.0339,80.0339,79.9764,80.0092,15300.0
2014-03-17 15:30:00,97.45,97.46,97.38,97.38,15900.0,80.0256,80.0339,79.9682,79.9682,15900.0
2014-03-17 15:35:00,97.39,97.42,97.37,97.42,31800.0,79.9764,80.001,79.9599,80.001,31800.0
2014-03-17 15:40:00,97.41,97.41,97.31,97.31,37200.0,79.9928,79.9928,79.9107,79.9107,37200.0
2014-03-17 15:45:00,97.31,97.33,97.27,97.3,41800.0,79.9107,79.9271,79.8778,79.9025,41800.0
2014-03-17 15:50:00,97.32,97.38,97.32,97.35,62500.0,79.9189,79.9682,79.9189,79.9435,62500.0
2014-03-17 15:55:00,97.36,97.39,97.32,97.37,47400.0,79.9517,79.9764,79.9189,79.9599,47400.0
2014-03-18 09:30:00,97.65,97.65,97.5,97.5,78700.0,80.1899,80.1899,80.0667,80.0667,78700.0
2014-03-18 09:35:00,97.51,97.69,97.51,97.69,13000.0,80.0749,80.2227,80.0749,80.2227,13000.0
2014-03-18 09:40:00,97.68,97.7,97.58,97.59,42100.0,80.2145,80.2309,80.1324,80.1406,42100.0
2014-03-18 09:45:00,97.61,97.78,97.6,97.75,24400.0,80.157,80.2966,80.1488,80.272,24400.0
2014-03-18 09:50:00,97.77,97.88,97.73,97.88,54400.0,80.2884,80.3788,80.2556,80.3788,54400.0
2014-03-18 09:55:00,97.87,97.88,97.78,97.83,30300.0,80.3705,80.3788,80.2966,80.3377,30300.0
2014-03-18 10:00:00,97.84,97.89,97.79,97.81,40000.0,80.3459,80.387,80.3049,80.3213,40000.0
2014-03-18 10:05:00,97.81,97.84,97.76,97.79,51200.0,80.3213,80.3459,80.2802,80.3049,51200.0
2014-03-18 10:10:00,97.8,97.84,97.77,97.78,116400.0,80.3131,80.3459,80.2884,80.2966,116400.0
2014-03-18 10:15:00,97.78,97.98,97.78,97.96,163400.0,80.2966,80.4609,80.2966,80.4445,163400.0
2014-03-18 10:20:00,97.97,98.0,97.95,97.99,94700.0,80.4527,80.4773,80.4362,80.4691,94700.0
2014-03-18 10:25:00,98.0,98.07,97.99,98.04,104200.0,80.4773,80.5348,80.4691,80.5102,104200.0
2014-03-18 10:30:00,98.07,98.12,98.06,98.1,64300.0,80.5348,80.5758,80.5266,80.5594,64300.0
2014-03-18 10:35:00,98.1,98.12,98.06,98.08,32300.0,80.5594,80.5758,80.5266,80.543,32300.0
2014-03-18 10:40:00,98.07,98.1,98.02,98.06,127000.0,80.5348,80.5594,80.4937,80.5266,127000.0
2014-03-18 10:45:00,98.07,98.09,97.99,98.01,152100.0,80.5348,80.5512,80.4691,80.4855,152100.0
2014-03-18 10:50:00,98.01,98.04,97.92,97.92,43600.0,80.4855,80.5102,80.4116,80.4116,43600.0
2014-03-18 10:55:00,97.91,97.94,97.86,97.86,49500.0,80.4034,80.428,80.3623,80.3623,49500.0
2014-03-18 11:00:00,97.89,97.96,97.87,97.92,37800.0,80.387,80.4445,80.3705,80.4116,37800.0
2014-03-18 11:05:00,97.91,97.94,97.87,97.9,32100.0,80.4034,80.428,80.3705,80.3952,32100.0
2014-03-18 11:10:00,97.9,97.95,97.88,97.93,32400.0,80.3952,80.4362,80.3788,80.4198,32400.0
2014-03-18 11:15:00,97.95,98.02,97.91,98.02,30900.0,80.4362,80.4937,80.4034,80.4937,30900.0
2014-03-18 11:20:00,98.02,98.07,98.01,98.06,36600.0,80.4937,80.5348,80.4855,80.5266,36600.0
2014-03-18 11:25:00,98.06,98.07,98.04,98.06,15900.0,80.5266,80.5348,80.5102,80.5266,15900.0
2014-03-18 11:30:00,98.06,98.11,98.04,98.05,27800.0,80.5266,80.5676,80.5102,80.5184,27800.0
2014-03-18 11:35:00,98.05,98.08,98.04,98.08,16000.0,80.5184,80.543,80.5102,80.543,16000.0
2014-03-18 11:40:00,98.08,98.09,97.91,97.94,42100.0,80.543,80.5512,80.4034,80.428,42100.0
2014-03-18 11:45:00,97.94,98.02,97.94,97.99,31700.0,80.428,80.4937,80.428,80.4691,31700.0
2014-03-18 11:50:00,98.0,98.01,97.98,98.0,29600.0,80.4773,80.4855,80.4609,80.4773,29600.0
2014-03-18 11:55:00,98.0,98.1,97.99,98.07,23500.0,80.4773,80.5594,80.4691,80.5348,23500.0
2014-03-18 12:00:00,98.08,98.11,98.07,98.09,59300.0,80.543,80.5676,80.5348,80.5512,59300.0
2014-03-18 12:05:00,98.09,98.12,98.07,98.11,21500.0,80.5512,80.5758,80.5348,80.5676,21500.0
2014-03-18 12:10:00,98.11,98.16,98.09,98.09,51600.0,80.5676,80.6087,80.5512,80.5512,51600.0
2014-03-18 12:15:00,98.1,98.12,98.01,98.04,47400.0,80.5594,80.5758,80.4855,80.5102,47400.0
2014-03-18 12:20:00,98.04,98.05,97.97,98.0,37400.0,80.5102,80.5184,80.4527,80.4773,37400.0
2014-03-18 12:25:00,98.01,98.06,98.0,98.01,11800.0,80.4855,80.5266,80.4773,80.4855,11800.0
2014-03-18 12:30:00,98.01,98.04,97.98,98.01,16600.0,80.4855,80.5102,80.4609,80.4855,16600.0
2014-03-18 12:35:00,98.0,98.05,98.0,98.04,17000.0,80.4773,80.5184,80.4773,80.5102,17000.0
2014-03-18 12:40:00,98.02,98.03,97.94,97.97,21100.0,80.4937,80.5019,80.428,80.4527,21100.0
2014-03-18 12:45:00,97.97,98.0,97.96,97.98,13800.0,80.4527,80.4773,80.4445,80.4609,13800.0
2014-03-18 12:50:00,97.98,98.04,97.98,98.02,16300.0,80.4609,80.5102,80.4609,80.4937,16300.0
2014-03-18 12:55:00,98.02,98.02,98.0,98.02,17700.0,80.4937,80.4937,80.4773,80.4937,17700.0
2014-03-18 13:00:00,98.03,98.06,98.03,98.03,20500.0,80.5019,80.5266,80.5019,80.5019,20500.0
2014-03-18 13:05:00,98.04,98.04,98.01,98.03,12600.0,80.5102,80.5102,80.4855,80.5019,12600.0
2014-03-18 13:10:00,98.04,98.05,98.01,98.01,12100.0,80.5102,80.5184,80.4855,80.4855,12100.0
2014-03-18 13:15:00,98.01,98.03,97.99,98.02,12800.0,80.4855,80.5019,80.4691,80.4937,12800.0
2014-03-18 13:20:00,98.02,98.07,98.02,98.06,23300.0,80.4937,80.5348,80.4937,80.5266,23300.0
2014-03-18 13:25:00,98.07,98.16,98.06,98.13,48300.0,80.5348,80.6087,80.5266,80.5841,48300.0
2014-03-18 13:30:00,98.14,98.15,98.11,98.12,13300.0,80.5923,80.6005,80.5676,80.5758,13300.0
2014-03-18 13:35:00,98.11,98.15,98.1,98.12,26200.0,80.5676,80.6005,80.5594,80.5758,26200.0
2014-03-18 13:40:00,98.13,98.26,98.12,98.23,78700.0,80.5841,80.6908,80.5758,80.6662,78700.0
2014-03-18 13:45:00,98.23,98.24,98.2,98.2,10500.0,80.6662,80.6744,80.6415,80.6415,10500.0
2014-03-18 13:50:00,98.21,98.26,98.19,98.2,25800.0,80.6498,80.6908,80.6333,80.6415,25800.0
2014-03-18 13:55:00,98.21,98.22,98.16,98.2,44500.0,80.6498,80.658,80.6087,80.6415,44500.0
2014-03-18 14:00:00,98.2,98.23,98.18,98.18,26900.0,80.6415,80.6662,80.6251,80.6251,26900.0
2014-03-18 14:05:00,98.19,98.23,98.19,98.21,37400.0,80.6333,80.6662,80.6333,80.6498,37400.0
2014-03-18 14:10:00,98.21,98.23,98.16,98.17,23900.0,80.6498,80.6662,80.6087,80.6169,23900.0
2014-03-18 14:15:00,98.18,98.19,98.15,98.16,27900.0,80.6251,80.6333,80.6005,80.6087,27900.0
2014-03-18 14:20:00,98.16,98.2,98.16,98.19,32600.0,80.6087,80.6415,80.6087,80.6333,32600.0
2014-03-18 14:25:00,98.18,98.22,98.18,98.22,9800.0,80.6251,80.658,80.6251,80.658,9800.0
2014-03-18 14:30:00,98.22,98.22,98.2,98.2,16000.0,80.658,80.658,80.6415,80.6415,16000.0
2014-03-18 14:35:00,98.21,98.22,98.19,98.2,18800.0,80.6498,80.658,80.6333,80.6415,18800.0
2014-03-18 14:40:00,98.21,98.22,98.17,98.2,27800.0,80.6498,80.658,80.6169,80.6415,27800.0
2014-03-18 14:45:00,98.21,98.26,98.2,98.24,34000.0,80.6498,80.6908,80.6415,80.6744,34000.0
2014-03-18 14:50:00,98.25,98.28,98.24,98.25,34500.0,80.6826,80.7072,80.6744,80.6826,34500.0
2014-03-18 14:55:00,98.25,98.26,98.2,98.23,39500.0,80.6826,80.6908,80.6415,80.6662,39500.0
2014-03-18 15:00:00,98.23,98.24,98.15,98.16,39700.0,80.6662,80.6744,80.6005,80.6087,39700.0
2014-03-18 15:05:00,98.17,98.22,98.17,98.22,30400.0,80.6169,80.658,80.6169,80.658,30400.0
2014-03-18 15:10:00,98.22,98.23,98.2,98.21,29700.0,80.658,80.6662,80.6415,80.6498,29700.0
2014-03-18 15:15:00,98.2,98.23,98.19,98.19,113800.0,80.6415,80.6662,80.6333,80.6333,113800.0
2014-03-18 15:20:00,98.2,98.23,98.16,98.18,41600.0,80.6415,80.6662,80.6087,80.6251,41600.0
2014-03-18 15:25:00,98.18,98.2,98.14,98.17,58500.0,80.6251,80.6415,80.5923,80.6169,58500.0
2014-03-18 15:30:00,98.17,98.17,98.1,98.12,43100.0,80.6169,80.6169,80.5594,80.5758,43100.0
2014-03-18 15:35:00,98.12,98.19,98.12,98.19,22500.0,80.5758,80.6333,80.5758,80.6333,22500.0
2014-03-18 15:40:00,98.19,98.2,98.1,98.14,62900.0,80.6333,80.6415,80.5594,80.5923,62900.0
2014-03-18 15:45:00,98.13,98.14,98.09,98.12,34600.0,80.5841,80.5923,80.5512,80.5758,34600.0
2014-03-18 15:50:00,98.13,98.16,98.13,98.14,67500.0,80.5841,80.6087,80.5841,80.5923,67500.0
2014-03-18 15:55:00,98.14,98.21,98.14,98.18,77200.0,80.5923,80.6498,80.5923,80.6251,77200.0
2014-03-19 09:30:00,98.21,98.23,98.16,98.17,37500.0,80.6498,80.6662,80.6087,80.6169,37500.0
2014-03-19 09:35:00,98.18,98.2,98.05,98.1,12500.0,80.6251,80.6415,80.5184,80.5594,12500.0
2014-03-19 09:40:00,98.12,98.13,98.06,98.1,63400.0,80.5758,80.5841,80.5266,80.5594,63400.0
2014-03-19 09:45:00,98.08,98.12,98.04,98.11,19700.0,80.543,80.5758,80.5102,80.5676,19700.0
2014-03-19 09:50:00,98.1,98.17,98.07,98.14,32600.0,80.5594,80.6169,80.5348,80.5923,32600.0
2014-03-19 09:55:00,98.15,98.28,98.15,98.25,63000.0,80.6005,80.7072,80.6005,80.6826,63000.0
2014-03-19 10:00:00,98.25,98.27,98.23,98.27,23800.0,80.6826,80.699,80.6662,80.699,23800.0
2014-03-19 10:05:00,98.26,98.26,98.2,98.21,35800.0,80.6908,80.6908,80.6415,80.6498,35800.0
2014-03-19 10:10:00,98.22,98.28,98.21,98.27,31300.0,80.658,80.7072,80.6498,80.699,31300.0
2014-03-19 10:15:00,98.25,98.26,98.19,98.21,28900.0,80.6826,80.6908,80.6333,80.6498,28900.0
2014-03-19 10:20:00,98.2,98.22,98.15,98.22,21700.0,80.6415,80.658,80.6005,80.658,21700.0
2014-03-19 10:25:00,98.23,98.25,98.22,98.24,23000.0,80.6662,80.6826,80.658,80.6744,23000.0
2014-03-19 10:30:00,98.24,98.24,98.19,98.21,37200.0,80.6744,80.6744,80.6333,80.6498,37200.0
2014-03-19 10:35:00,98.21,98.23,98.14,98.19,25100.0,80.6498,80.6662,80.5923,80.6333,25100.0
2014-03-19 10:40:00,98.18,98.18,98.12,98.15,31100.0,80.6251,80.6251,80.5758,80.6005,31100.0
2014-03-19 10:45:00,98.16,98.19,98.15,98.19,12800.0,80.6087,80.6333,80.6005,80.6333,12800.0
2014-03-19 10:50:00,98.21,98.23,98.19,98.19,18300.0,80.6498,80.6662,80.6333,80.6333,18300.0
2014-03-19 10:55:00,98.2,98.22,98.18,98.18,10300.0,80.6415,80.658,80.6251,80.6251,10300.0
2014-03-19 11:00:00,98.18,98.22,98.17,98.21,14900.0,80.6251,80.658,80.6169,80.6498,14900.0
2014-03-19 11:05:00,98.22,98.22,98.19,98.22,3900.0,80.658,80.658,80.6333,80.658,3900.0
2014-03-19 11:10:00,98.2,98.22,98.19,98.22,10400.0,80.6415,80.658,80.6333,80.658,10400.0
2014-03-19 11:15:00,98.23,98.24,98.2,98.22,10000.0,80.6662,80.6744,80.6415,80.658,10000.0
2014-03-19 11:20:00,98.22,98.22,98.19,98.2,8200.0,80.658,80.658,80.6333,80.6415,8200.0
2014-03-19 11:25:00,98.18,98.2,98.17,98.19,7800.0,80.6251,80.6415,80.6169,80.6333,7800.0
2014-03-19 11:30:00,98.18,98.18,98.14,98.15,16900.0,80.6251,80.6251,80.5923,80.6005,16900.0
2014-03-19 11:35:00,98.15,98.16,98.08,98.1,15000.0,80.6005,80.6087,80.543,80.5594,15000.0
2014-03-19 11:40:00,98.11,98.13,98.08,98.09,29300.0,80.5676,80.5841,80.543,80.5512,29300.0
2014-03-19 11:45:00,98.12,98.16,98.12,98.14,6700.0,80.5758,80.6087,80.5758,80.5923,6700.0
2014-03-19 11:50:00,98.14,98.15,98.1,98.12,13500.0,80.5923,80.6005,80.5594,80.5758,13500.0
2014-03-19 11:55:00,98.11,98.12,98.1,98.12,12300.0,80.5676,80.5758,80.5594,80.5758,12300.0
2014-03-19 12:00:00,98.11,98.19,98.1,98.18,9000.0,80.5676,80.6333,80.5594,80.6251,9000.0
2014-03-19 12:05:00,98.19,98.21,98.17,98.19,36200.0,80.6333,80.6498,80.6169,80.6333,36200.0
2014-03-19 12:10:00,98.17,98.18,98.16,98.16,97000.0,80.6169,80.6251,80.6087,80.6087,97000.0
2014-03-19 12:15:00,98.17,98.19,98.13,98.15,15400.0,80.6169,80.6333,80.5841,80.6005,15400.0
2014-03-19 12:20:00,98.15,98.15,98.14,98.14,11100.0,80.6005,80.6005,80.5923,80.5923,11100.0
2014-03-19 12:25:00,98.15,98.16,98.12,98.12,6800.0,80.6005,80.6087,80.5758,80.5758,6800.0
2014-03-19 12:30:00,98.13,98.15,98.13,98.13,11700.0,80.5841,80.6005,80.5841,80.5841,11700.0
2014-03-19 12:35:00,98.12,98.12,98.08,98.1,42400.0,80.5758,80.5758,80.543,80.5594,42400.0
2014-03-19 12:40:00,98.1,98.12,98.07,98.08,9300.0,80.5594,80.5758,80.5348,80.543,9300.0
2014-03-19 12:45:00,98.08,98.15,98.08,98.15,15500.0,80.543,80.6005,80.543,80.6005,15500.0
2014-03-19 12:50:00,98.16,98.16,98.13,98.15,3600.0,80.6087,80.6087,80.5841,80.6005,3600.0
2014-03-19 12:55:00,98.15,98.21,98.15,98.2,8800.0,80.6005,80.6498,80.6005,80.6415,8800.0
2014-03-19 13:00:00,98.21,98.23,98.19,98.2,29900.0,80.6498,80.6662,80.6333,80.6415,29900.0
2014-03-19 13:05:00,98.2,98.22,98.17,98.18,20800.0,80.6415,80.658,80.6169,80.6251,20800.0
2014-03-19 13:10:00,98.18,98.22,98.16,98.22,38100.0,80.6251,80.658,80.6087,80.658,38100.0
2014-03-19 13:15:00,98.21,98.22,98.19,98.22,8100.0,80.6498,80.658,80.6333,80.658,8100.0
2014-03-19 13:20:00,98.22,98.23,98.19,98.2,9200.0,80.658,80.6662,80.6333,80.6415,9200.0
2014-03-19 13:25:00,98.21,98.23,98.2,98.22,5200.0,80.6498,80.6662,80.6415,80.658,5200.0
2014-03-19 13:30:00,98.23,98.23,98.22,98.22,1900.0,80.6662,80.6662,80.658,80.658,1900.0
2014-03-19 13:35:00,98.22,98.23,98.2,98.22,2800.0,80.658,80.6662,80.6415,80.658,2800.0
2014-03-19 13:40:00,98.22,98.22,98.17,98.18,17400.0,80.658,80.658,80.6169,80.6251,17400.0
2014-03-19 13:45:00,98.18,98.2,98.17,98.18,13900.0,80.6251,80.6415,80.6169,80.6251,13900.0
2014-03-19 13:50:00,98.17,98.21,98.17,98.2,10600.0,80.6169,80.6498,80.6169,80.6415,10600.0
2014-03-19 13:55:00,98.2,98.25,98.19,98.22,25000.0,80.6415,80.6826,80.6333,80.658,25000.0
2014-03-19 14:00:00,98.24,98.26,97.88,97.97,89400.0,80.6744,80.6908,80.3788,80.4527,89400.0
2014-03-19 14:05:00,98.0,98.0,97.71,97.87,67000.0,80.4773,80.4773,80.2392,80.3705,67000.0
2014-03-19 14:10:00,97.88,97.95,97.85,97.92,56200.0,80.3788,80.4362,80.3541,80.4116,56200.0
2014-03-19 14:15:00,97.92,98.06,97.9,98.03,29700.0,80.4116,80.5266,80.3952,80.5019,29700.0
2014-03-19 14:20:00,98.02,98.06,97.99,98.05,39800.0,80.4937,80.5266,80.4691,80.5184,39800.0
2014-03-19 14:25:00,98.07,98.13,98.01,98.02,90800.0,80.5348,80.5841,80.4855,80.4937,90800.0
2014-03-19 14:30:00,98.03,98.1,97.99,98.04,45900.0,80.5019,80.5594,80.4691,80.5102,45900.0
2014-03-19 14:35:00,98.02,98.03,97.9,97.94,58100.0,80.4937,80.5019,80.3952,80.428,58100.0
2014-03-19 14:40:00,97.94,97.95,97.8,97.91,76500.0,80.428,80.4362,80.3131,80.4034,76500.0
2014-03-19 14:45:00,97.9,97.96,97.85,97.86,53800.0,80.3952,80.4445,80.3541,80.3623,53800.0
2014-03-19 14:50:00,97.85,97.99,97.84,97.91,41400.0,80.3541,80.4691,80.3459,80.4034,41400.0
2014-03-19 14:55:00,97.92,97.99,97.89,97.94,20700.0,80.4116,80.4691,80.387,80.428,20700.0
2014-03-19 15:00:00,97.93,97.95,97.84,97.84,42300.0,80.4198,80.4362,80.3459,80.3459,42300.0
2014-03-19 15:05:00,97.84,97.84,97.3,97.32,122700.0,80.3459,80.3459,79.9025,79.9189,122700.0
2014-03-19 15:10:00,97.3,97.34,97.02,97.32,118100.0,79.9025,79.9353,79.6725,79.9189,118100.0
2014-03-19 15:15:00,97.3,97.36,97.25,97.32,25600.0,79.9025,79.9517,79.8614,79.9189,25600.0
2014-03-19 15:20:00,97.33,97.43,97.33,97.36,34200.0,79.9271,80.0092,79.9271,79.9517,34200.0
2014-03-19 15:25:00,97.37,97.47,97.36,97.43,46300.0,79.9599,80.0421,79.9517,80.0092,46300.0
2014-03-19 15:30:00,97.45,97.55,97.39,97.54,95200.0,80.0256,80.1078,79.9764,80.0996,95200.0
2014-03-19 15:35:00,97.55,97.61,97.51,97.54,108800.0,80.1078,80.157,80.0749,80.0996,108800.0
2014-03-19 15:40:00,97.58,97.72,97.55,97.7,71700.0,80.1324,80.2474,80.1078,80.2309,71700.0
2014-03-19 15:45:00,97.73,97.75,97.68,97.69,25900.0,80.2556,80.272,80.2145,80.2227,25900.0
2014-03-19 15:50:00,97.69,97.69,97.56,97.59,38000.0,80.2227,80.2227,80.116,80.1406,38000.0
2014-03-19 15:55:00,97.6,97.7,97.57,97.61,36200.0,80.1488,80.2309,80.1242,80.157,36200.0
2014-03-20 09:30:00,97.39,97.53,97.38,97.49,30800.0,79.9764,80.0913,79.9682,80.0585,30800.0
2014-03-20 09:35:00,97.46,97.54,97.45,97.45,26800.0,80.0339,80.0996,80.0256,80.0256,26800.0
2014-03-20 09:40:00,97.46,97.53,97.39,97.41,10100.0,80.0339,80.0913,79.9764,79.9928,10100.0
2014-03-20 09:45:00,97.4,97.41,97.23,97.25,13500.0,79.9846,79.9928,79.845,79.8614,13500.0
2014-03-20 09:50:00,97.23,97.33,97.21,97.32,8300.0,79.845,79.9271,79.8286,79.9189,8300.0
2014-03-20 09:55:00,97.33,97.41,97.33,97.38,9500.0,79.9271,79.9928,79.9271,79.9682,9500.0
2014-03-20 10:00:00,97.35,97.49,97.28,97.45,16500.0,79.9435,80.0585,79.886,80.0256,16500.0
2014-03-20 10:05:00,97.46,97.74,97.46,97.74,57600.0,80.0339,80.2638,80.0339,80.2638,57600.0
2014-03-20 10:10:00,97.77,97.79,97.74,97.78,22900.0,80.2884,80.3049,80.2638,80.2966,22900.0
2014-03-20 10:15:00,97.83,97.94,97.82,97.86,60400.0,80.3377,80.428,80.3295,80.3623,60400.0
2014-03-20 10:20:00,97.87,97.91,97.81,97.81,12500.0,80.3705,80.4034,80.3213,80.3213,12500.0
2014-03-20 10:25:00,97.84,97.86,97.8,97.83,16300.0,80.3459,80.3623,80.3131,80.3377,16300.0
2014-03-20 10:30:00,97.83,97.92,97.83,97.91,11600.0,80.3377,80.4116,80.3377,80.4034,11600.0
2014-03-20 10:35:00,97.9,97.9,97.84,97.86,7900.0,80.3952,80.3952,80.3459,80.3623,7900.0
2014-03-20 10:40:00,97.9,97.94,97.88,97.91,16100.0,80.3952,80.428,80.3788,80.4034,16100.0
2014-03-20 10:45:00,97.91,97.91,97.85,97.86,15900.0,80.4034,80.4034,80.3541,80.3623,15900.0
2014-03-20 10:50:00,97.88,97.89,97.77,97.81,19300.0,80.3788,80.387,80.2884,80.3213,19300.0
2014-03-20 10:55:00,97.8,97.8,97.75,97.76,12000.0,80.3131,80.3131,80.272,80.2802,12000.0
2014-03-20 11:00:00,97.77,97.8,97.69,97.76,17600.0,80.2884,80.3131,80.2227,80.2802,17600.0
2014-03-20 11:05:00,97.76,97.77,97.67,97.77,45800.0,80.2802,80.2884,80.2063,80.2884,45800.0
2014-03-20 11:10:00,97.78,97.79,97.64,97.64,20200.0,80.2966,80.3049,80.1817,80.1817,20200.0
2014-03-20 11:15:00,97.65,97.72,97.65,97.68,10800.0,80.1899,80.2474,80.1899,80.2145,10800.0
2014-03-20 11:20:00,97.68,97.69,97.61,97.64,18100.0,80.2145,80.2227,80.157,80.1817,18100.0
2014-03-20 11:25:00,97.66,97.74,97.66,97.73,17300.0,80.1981,80.2638,80.1981,80.2556,17300.0
2014-03-20 11:30:00,97.74,97.82,97.71,97.8,29800.0,80.2638,80.3295,80.2392,80.3131,29800.0
2014-03-20 11:35:00,97.81,97.81,97.7,97.74,38100.0,80.3213,80.3213,80.2309,80.2638,38100.0
2014-03-20 11:40:00,97.75,97.76,97.71,97.76,7600.0,80.272,80.2802,80.2392,80.2802,7600.0
2014-03-20 11:45:00,97.76,97.81,97.71,97.76,12600.0,80.2802,80.3213,80.2392,80.2802,12600.0
2014-03-20 11:50:00,97.78,97.8,97.76,97.8,7400.0,80.2966,80.3131,80.2802,80.3131,7400.0
2014-03-20 11:55:00,97.79,97.83,97.79,97.83,24600.0,80.3049,80.3377,80.3049,80.3377,24600.0
2014-03-20 12:00:00,97.82,97.86,97.77,97.8,28300.0,80.3295,80.3623,80.2884,80.3131,28300.0
2014-03-20 12:05:00,97.79,97.82,97.77,97.82,19400.0,80.3049,80.3295,80.2884,80.3295,19400.0
2014-03-20 12:10:00,97.82,97.86,97.8,97.85,17700.0,80.3295,80.3623,80.3131,80.3541,17700.0
2014-03-20 12:15:00,97.84,97.98,97.84,97.94,24700.0,80.3459,80.4609,80.3459,80.428,24700.0
2014-03-20 12:20:00,97.96,98.06,97.95,98.04,23400.0,80.4445,80.5266,80.4362,80.5102,23400.0
2014-03-20 12:25:00,98.05,98.08,98.02,98.07,23600.0,80.5184,80.543,80.4937,80.5348,23600.0
2014-03-20 12:30:00,98.1,98.1,98.03,98.04,6000.0,80.5594,80.5594,80.5019,80.5102,6000.0
2014-03-20 12:35:00,98.04,98.07,98.03,98.05,9800.0,80.5102,80.5348,80.5019,80.5184,9800.0
2014-03-20 12:40:00,98.06,98.07,98.04,98.07,9900.0,80.5266,80.5348,80.5102,80.5348,9900.0
2014-03-20 12:45:00,98.07,98.15,98.07,98.13,25400.0,80.5348,80.6005,80.5348,80.5841,25400.0
2014-03-20 12:50:00,98.13,98.13,98.09,98.11,17900.0,80.5841,80.5841,80.5512,80.5676,17900.0
2014-03-20 12:55:00,98.11,98.11,98.09,98.11,3800.0,80.5676,80.5676,80.5512,80.5676,3800.0
2014-03-20 13:00:00,98.11,98.19,98.11,98.15,19100.0,80.5676,80.6333,80.5676,80.6005,19100.0
2014-03-20 13:05:00,98.13,98.17,98.13,98.16,18300.0,80.5841,80.6169,80.5841,80.6087,18300.0
2014-03-20 13:10:00,98.16,98.16,98.09,98.13,9700.0,80.6087,80.6087,80.5512,80.5841,9700.0
2014-03-20 13:15:00,98.13,98.15,98.1,98.11,6300.0,80.5841,80.6005,80.5594,80.5676,6300.0
2014-03-20 13:20:00,98.11,98.11,98.07,98.11,4800.0,80.5676,80.5676,80.5348,80.5676,4800.0
2014-03-20 13:25:00,98.11,98.11,98.02,98.04,7900.0,80.5676,80.5676,80.4937,80.5102,7900.0
2014-03-20 13:30:00,98.04,98.07,98.04,98.05,13500.0,80.5102,80.5348,80.5102,80.5184,13500.0
2014-03-20 13:35:00,98.04,98.07,98.04,98.06,7700.0,80.5102,80.5348,80.5102,80.5266,7700.0
2014-03-20 13:40:00,98.06,98.07,98.03,98.07,6700.0,80.5266,80.5348,80.5019,80.5348,6700.0
2014-03-20 13:45:00,98.06,98.09,98.0,98.08,34300.0,80.5266,80.5512,80.4773,80.543,34300.0
2014-03-20 13:50:00,98.09,98.1,98.06,98.08,9500.0,80.5512,80.5594,80.5266,80.543,9500.0
2014-03-20 13:55:00,98.07,98.11,98.07,98.1,7400.0,80.5348,80.5676,80.5348,80.5594,7400.0
2014-03-20 14:00:00,98.11,98.13,98.07,98.1,18900.0,80.5676,80.5841,80.5348,80.5594,18900.0
2014-03-20 14:05:00,98.11,98.11,98.07,98.08,7000.0,80.5676,80.5676,80.5348,80.543,7000.0
2014-03-20 14:10:00,98.08,98.12,98.08,98.1,8500.0,80.543,80.5758,80.543,80.5594,8500.0
2014-03-20 14:15:00,98.09,98.15,98.09,98.14,6400.0,80.5512,80.6005,80.5512,80.5923,6400.0
2014-03-20 14:20:00,98.14,98.18,98.14,98.17,4800.0,80.5923,80.6251,80.5923,80.6169,4800.0
2014-03-20 14:25:00,98.17,98.18,98.16,98.18,3900.0,80.6169,80.6251,80.6087,80.6251,3900.0
2014-03-20 14:30:00,98.16,98.17,98.12,98.13,8100.0,80.6087,80.6169,80.5758,80.5841,8100.0
2014-03-20 14:35:00,98.13,98.16,98.13,98.14,5900.0,80.5841,80.6087,80.5841,80.5923,5900.0
2014-03-20 14:40:00,98.14,98.15,98.1,98.1,4800.0,80.5923,80.6005,80.5594,80.5594,4800.0
2014-03-20 14:45:00,98.09,98.1,98.07,98.08,14500.0,80.5512,80.5594,80.5348,80.543,14500.0
2014-03-20 14:50:00,98.09,98.12,98.08,98.1,20900.0,80.5512,80.5758,80.543,80.5594,20900.0
2014-03-20 14:55:00,98.1,98.11,98.08,98.08,13000.0,80.5594,80.5676,80.543,80.543,13000.0
2014-03-20 15:00:00,98.08,98.08,98.01,98.01,12700.0,80.543,80.543,80.4855,80.4855,12700.0
2014-03-20 15:05:00,98.02,98.02,97.96,97.98,26200.0,80.4937,80.4937,80.4445,80.4609,26200.0
2014-03-20 15:10:00,98.01,98.01,97.97,97.97,18900.0,80.4855,80.4855,80.4527,80.4527,18900.0
2014-03-20 15:15:00,97.98,98.02,97.98,98.01,13800.0,80.4609,80.4937,80.4609,80.4855,13800.0
2014-03-20 15:20:00,98.01,98.02,97.98,97.99,7700.0,80.4855,80.4937,80.4609,80.4691,7700.0
2014-03-20 15:25:00,97.99,98.0,97.9,97.91,26900.0,80.4691,80.4773,80.3952,80.4034,26900.0
2014-03-20 15:30:00,97.92,98.01,97.92,97.97,16200.0,80.4116,80.4855,80.4116,80.4527,16200.0
2014-03-20 15:35:00,97.97,98.01,97.96,98.01,11600.0,80.4527,80.4855,80.4445,80.4855,11600.0
2014-03-20 15:40:00,98.0,98.03,97.98,98.03,11000.0,80.4773,80.5019,80.4609,80.5019,11000.0
2014-03-20 15:45:00,98.03,98.05,98.01,98.04,26300.0,80.5019,80.5184,80.4855,80.5102,26300.0
2014-03-20 15:50:00,98.03,98.04,97.96,97.96,13000.0,80.5019,80.5102,80.4445,80.4445,13000.0
2014-03-20 15:55:00,97.96,98.12,97.96,98.11,59400.0,80.4445,80.5758,80.4445,80.5676,59400.0
2014-03-21 09:30:00,98.57,98.69,98.49,98.64,59400.0,80.9454,81.0439,80.8797,81.0029,59400.0
2014-03-21 09:35:00,98.69,98.69,98.55,98.55,28300.0,81.0439,81.0439,80.929,80.929,28300.0
2014-03-21 09:40:00,98.58,98.58,98.49,98.51,28300.0,80.9536,80.9536,80.8797,80.8961,28300.0
2014-03-21 09:45:00,98.55,98.58,98.51,98.53,6400.0,80.929,80.9536,80.8961,80.9125,6400.0
2014-03-21 09:50:00,98.53,98.54,98.47,98.5,11600.0,80.9125,80.9208,80.8633,80.8879,11600.0
2014-03-21 09:55:00,98.51,98.54,98.47,98.47,13800.0,80.8961,80.9208,80.8633,80.8633,13800.0
2014-03-21 10:00:00,98.46,98.54,98.43,98.45,57300.0,80.8551,80.9208,80.8304,80.8468,57300.0
2014-03-21 10:05:00,98.46,98.49,98.28,98.3,18600.0,80.8551,80.8797,80.7072,80.7237,18600.0
2014-03-21 10:10:00,98.29,98.44,98.28,98.44,17900.0,80.7155,80.8386,80.7072,80.8386,17900.0
2014-03-21 10:15:00,98.42,98.43,98.32,98.32,15700.0,80.8222,80.8304,80.7401,80.7401,15700.0
2014-03-21 10:20:00,98.31,98.38,98.3,98.35,32600.0,80.7319,80.7894,80.7237,80.7647,32600.0
2014-03-21 10:25:00,98.35,98.36,98.26,98.33,32500.0,80.7647,80.7729,80.6908,80.7483,32500.0
2014-03-21 10:30:00,98.32,98.38,98.25,98.37,15100.0,80.7401,80.7894,80.6826,80.7811,15100.0
2014-03-21 10:35:00,98.36,98.39,98.34,98.36,8800.0,80.7729,80.7976,80.7565,80.7729,8800.0
2014-03-21 10:40:00,98.39,98.4,98.36,98.4,16600.0,80.7976,80.8058,80.7729,80.8058,16600.0
2014-03-21 10:45:00,98.4,98.45,98.39,98.45,15500.0,80.8058,80.8468,80.7976,80.8468,15500.0
2014-03-21 10:50:00,98.46,98.53,98.46,98.49,18600.0,80.8551,80.9125,80.8551,80.8797,18600.0
2014-03-21 10:55:00,98.5,98.56,98.49,98.53,14300.0,80.8879,80.9372,80.8797,80.9125,14300.0
2014-03-21 11:00:00,98.53,98.57,98.53,98.56,9800.0,80.9125,80.9454,80.9125,80.9372,9800.0
2014-03-21 11:05:00,98.56,98.56,98.49,98.5,27400.0,80.9372,80.9372,80.8797,80.8879,27400.0
2014-03-21 11:10:00,98.51,98.53,98.5,98.52,9000.0,80.8961,80.9125,80.8879,80.9043,9000.0
2014-03-21 11:15:00,98.52,98.54,98.5,98.54,29300.0,80.9043,80.9208,80.8879,80.9208,29300.0
2014-03-21 11:20:00,98.54,98.6,98.54,98.6,11500.0,80.9208,80.97,80.9208,80.97,11500.0
2014-03-21 11:25:00,98.6,98.64,98.59,98.63,57100.0,80.97,81.0029,80.9618,80.9947,57100.0
2014-03-21 11:30:00,98.63,98.69,98.63,98.67,29100.0,80.9947,81.0439,80.9947,81.0275,29100.0
2014-03-21 11:35:00,98.68,98.68,98.62,98.62,24300.0,81.0357,81.0357,80.9864,80.9864,24300.0
2014-03-21 11:40:00,98.62,98.65,98.6,98.6,11900.0,80.9864,81.0111,80.97,80.97,11900.0
2014-03-21 11:45:00,98.6,98.65,98.59,98.59,28500.0,80.97,81.0111,80.9618,80.9618,28500.0
2014-03-21 11:50:00,98.58,98.6,98.53,98.55,20100.0,80.9536,80.97,80.9125,80.929,20100.0
2014-03-21 11:55:00,98.55,98.59,98.54,98.58,34400.0,80.929,80.9618,80.9208,80.9536,34400.0
2014-03-21 12:00:00,98.57,98.59,98.56,98.56,13000.0,80.9454,80.9618,80.9372,80.9372,13000.0
2014-03-21 12:05:00,98.56,98.61,98.56,98.6,11800.0,80.9372,80.9782,80.9372,80.97,11800.0
2014-03-21 12:10:00,98.62,98.63,98.57,98.6,13700.0,80.9864,80.9947,80.9454,80.97,13700.0
2014-03-21 12:15:00,98.6,98.62,98.59,98.61,8800.0,80.97,80.9864,80.9618,80.9782,8800.0
2014-03-21 12:20:00,98.61,98.61,98.55,98.57,11600.0,80.9782,80.9782,80.929,80.9454,11600.0
2014-03-21 12:25:00,98.57,98.58,98.52,98.52,7400.0,80.9454,80.9536,80.9043,80.9043,7400.0
2014-03-21 12:30:00,98.52,98.52,98.47,98.47,88300.0,80.9043,80.9043,80.8633,80.8633,88300.0
2014-03-21 12:35:00,98.48,98.48,98.43,98.47,12000.0,80.8715,80.8715,80.8304,80.8633,12000.0
2014-03-21 12:40:00,98.46,98.49,98.45,98.49,22500.0,80.8551,80.8797,80.8468,80.8797,22500.0
2014-03-21 12:45:00,98.49,98.5,98.44,98.44,15700.0,80.8797,80.8879,80.8386,80.8386,15700.0
2014-03-21 12:50:00,98.45,98.45,98.4,98.42,17400.0,80.8468,80.8468,80.8058,80.8222,17400.0
2014-03-21 12:55:00,98.42,98.43,98.4,98.41,9700.0,80.8222,80.8304,80.8058,80.814,9700.0
2014-03-21 13:00:00,98.4,98.43,98.38,98.41,18600.0,80.8058,80.8304,80.7894,80.814,18600.0
2014-03-21 13:05:00,98.39,98.42,98.39,98.39,11300.0,80.7976,80.8222,80.7976,80.7976,11300.0
2014-03-21 13:10:00,98.38,98.38,98.23,98.26,21800.0,80.7894,80.7894,80.6662,80.6908,21800.0
2014-03-21 13:15:00,98.27,98.27,98.21,98.25,13300.0,80.699,80.699,80.6498,80.6826,13300.0
2014-03-21 13:20:00,98.25,98.25,98.13,98.15,10600.0,80.6826,80.6826,80.5841,80.6005,10600.0
2014-03-21 13:25:00,98.13,98.13,98.07,98.11,13600.0,80.5841,80.5841,80.5348,80.5676,13600.0
2014-03-21 13:30:00,98.12,98.15,98.08,98.15,32000.0,80.5758,80.6005,80.543,80.6005,32000.0
2014-03-21 13:35:00,98.15,98.19,98.11,98.17,27600.0,80.6005,80.6333,80.5676,80.6169,27600.0
2014-03-21 13:40:00,98.17,98.18,98.04,98.05,29900.0,80.6169,80.6251,80.5102,80.5184,29900.0
2014-03-21 13:45:00,98.04,98.04,97.99,98.0,21600.0,80.5102,80.5102,80.4691,80.4773,21600.0
2014-03-21 13:50:00,98.03,98.15,98.03,98.12,20800.0,80.5019,80.6005,80.5019,80.5758,20800.0
2014-03-21 13:55:00,98.12,98.15,98.03,98.03,34900.0,80.5758,80.6005,80.5019,80.5019,34900.0
2014-03-21 14:00:00,98.03,98.09,97.98,98.03,43200.0,80.5019,80.5512,80.4609,80.5019,43200.0
2014-03-21 14:05:00,98.03,98.12,98.03,98.12,39200.0,80.5019,80.5758,80.5019,80.5758,39200.0
2014-03-21 14:10:00,98.11,98.12,98.0,98.0,46000.0,80.5676,80.5758,80.4773,80.4773,46000.0
2014-03-21 14:15:00,97.99,98.1,97.94,97.95,44800.0,80.4691,80.5594,80.428,80.4362,44800.0
2014-03-21 14:20:00,97.94,97.99,97.91,97.93,11200.0,80.428,80.4691,80.4034,80.4198,11200.0
2014-03-21 14:25:00,97.93,97.93,97.82,97.84,10900.0,80.4198,80.4198,80.3295,80.3459,10900.0
2014-03-21 14:30:00,97.81,97.81,97.72,97.79,8600.0,80.3213,80.3213,80.2474,80.3049,8600.0
2014-03-21 14:35:00,97.78,97.96,97.77,97.96,25000.0,80.2966,80.4445,80.2884,80.4445,25000.0
2014-03-21 14:40:00,97.96,97.96,97.89,97.92,11100.0,80.4445,80.4445,80.387,80.4116,11100.0
2014-03-21 14:45:00,97.95,98.02,97.92,97.92,15400.0,80.4362,80.4937,80.4116,80.4116,15400.0
2014-03-21 14:50:00,97.92,97.98,97.92,97.93,24500.0,80.4116,80.4609,80.4116,80.4198,24500.0
2014-03-21 14:55:00,97.92,97.97,97.9,97.95,10200.0,80.4116,80.4527,80.3952,80.4362,10200.0
2014-03-21 15:00:00,97.94,97.94,97.8,97.81,30900.0,80.428,80.428,80.3131,80.3213,30900.0
2014-03-21 15:05:00,97.81,97.94,97.78,97.9,36900.0,80.3213,80.428,80.2966,80.3952,36900.0
2014-03-21 15:10:00,97.9,97.97,97.83,97.85,28500.0,80.3952,80.4527,80.3377,80.3541,28500.0
2014-03-21 15:15:00,97.85,97.85,97.77,97.82,22800.0,80.3541,80.3541,80.2884,80.3295,22800.0
2014-03-21 15:20:00,97.81,97.88,97.76,97.87,18700.0,80.3213,80.3788,80.2802,80.3705,18700.0
2014-03-21 15:25:00,97.87,97.96,97.86,97.96,21500.0,80.3705,80.4445,80.3623,80.4445,21500.0
2014-03-21 15:30:00,97.95,97.95,97.79,97.81,24500.0,80.4362,80.4362,80.3049,80.3213,24500.0
2014-03-21 15:35:00,97.8,97.8,97.72,97.72,25000.0,80.3131,80.3131,80.2474,80.2474,25000.0
2014-03-21 15:40:00,97.72,97.79,97.65,97.79,52800.0,80.2474,80.3049,80.1899,80.3049,52800.0
2014-03-21 15:45:00,97.78,97.78,97.65,97.7,46600.0,80.2966,80.2966,80.1899,80.2309,46600.0
2014-03-21 15:50:00,97.71,97.78,97.71,97.76,36200.0,80.2392,80.2966,80.2392,80.2802,36200.0
2014-03-21 15:55:00,97.76,97.81,97.72,97.73,39000.0,80.2802,80.3213,80.2474,80.2556,39000.0
2014-03-24 09:30:00,98.11,98.2,98.07,98.1,93100.0,80.5676,80.6415,80.5348,80.5594,93100.0
2014-03-24 09:35:00,98.1,98.11,97.92,97.95,22300.0,80.5594,80.5676,80.4116,80.4362,22300.0
2014-03-24 09:40:00,97.94,97.94,97.76,97.76,16000.0,80.428,80.428,80.2802,80.2802,16000.0
2014-03-24 09:45:00,97.75,97.85,97.7,97.75,47200.0,80.272,80.3541,80.2309,80.272,47200.0
2014-03-24 09:50:00,97.75,97.83,97.67,97.8,22400.0,80.272,80.3377,80.2063,80.3131,22400.0
2014-03-24 09:55:00,97.79,97.83,97.73,97.74,24000.0,80.3049,80.3377,80.2556,80.2638,24000.0
2014-03-24 10:00:00,97.71,97.71,97.51,97.52,34400.0,80.2392,80.2392,80.0749,80.0831,34400.0
2014-03-24 10:05:00,97.5,97.5,97.39,97.44,21000.0,80.0667,80.0667,79.9764,80.0174,21000.0
2014-03-24 10:10:00,97.44,97.44,97.31,97.31,35800.0,80.0174,80.0174,79.9107,79.9107,35800.0
2014-03-24 10:15:00,97.31,97.38,97.3,97.36,18900.0,79.9107,79.9682,79.9025,79.9517,18900.0
2014-03-24 10:20:00,97.35,97.38,97.32,97.36,34300.0,79.9435,79.9682,79.9189,79.9517,34300.0
2014-03-24 10:25:00,97.37,97.38,97.24,97.27,49300.0,79.9599,79.9682,79.8532,79.8778,49300.0
2014-03-24 10:30:00,97.25,97.26,97.04,97.05,83300.0,79.8614,79.8696,79.689,79.6972,83300.0
2014-03-24 10:35:00,97.03,97.14,97.03,97.14,56500.0,79.6807,79.7711,79.6807,79.7711,56500.0
2014-03-24 10:40:00,97.14,97.2,97.12,97.17,14300.0,79.7711,79.8203,79.7547,79.7957,14300.0
2014-03-24 10:45:00,97.17,97.23,97.09,97.09,21600.0,79.7957,79.845,79.73,79.73,21600.0
2014-03-24 10:50:00,97.07,97.16,97.03,97.13,29900.0,79.7136,79.7875,79.6807,79.7629,29900.0
2014-03-24 10:55:00,97.1,97.14,97.04,97.08,24500.0,79.7382,79.7711,79.689,79.7218,24500.0
2014-03-24 11:00:00,97.05,97.05,96.83,96.9,115900.0,79.6972,79.6972,79.5165,79.574,115900.0
2014-03-24 11:05:00,96.88,96.88,96.81,96.85,60500.0,79.5576,79.5576,79.5001,79.5329,60500.0
2014-03-24 11:10:00,96.85,96.9,96.76,96.89,105700.0,79.5329,79.574,79.459,79.5658,105700.0
2014-03-24 11:15:00,96.87,96.96,96.85,96.94,26700.0,79.5494,79.6233,79.5329,79.6068,26700.0
2014-03-24 11:20:00,96.93,96.99,96.91,96.97,21000.0,79.5986,79.6479,79.5822,79.6315,21000.0
2014-03-24 11:25:00,96.98,97.05,96.98,96.98,28200.0,79.6397,79.6972,79.6397,79.6397,28200.0
2014-03-24 11:30:00,96.96,96.98,96.9,96.98,34100.0,79.6233,79.6397,79.574,79.6397,34100.0
2014-03-24 11:35:00,96.98,97.04,96.97,97.0,23800.0,79.6397,79.689,79.6315,79.6561,23800.0
2014-03-24 11:40:00,97.01,97.04,96.94,96.98,18800.0,79.6643,79.689,79.6068,79.6397,18800.0
2014-03-24 11:45:00,96.95,96.96,96.83,96.86,33700.0,79.615,79.6233,79.5165,79.5411,33700.0
2014-03-24 11:50:00,96.86,96.94,96.83,96.94,21800.0,79.5411,79.6068,79.5165,79.6068,21800.0
2014-03-24 11:55:00,96.92,96.95,96.87,96.91,27100.0,79.5904,79.615,79.5494,79.5822,27100.0
2014-03-24 12:00:00,96.92,97.01,96.89,97.0,30900.0,79.5904,79.6643,79.5658,79.6561,30900.0
2014-03-24 12:05:00,97.01,97.01,96.96,96.99,22300.0,79.6643,79.6643,79.6233,79.6479,22300.0
2014-03-24 12:10:00,97.0,97.0,96.89,96.9,34100.0,79.6561,79.6561,79.5658,79.574,34100.0
2014-03-24 12:15:00,96.87,96.96,96.87,96.94,24200.0,79.5494,79.6233,79.5494,79.6068,24200.0
2014-03-24 12:20:00,96.95,96.97,96.9,96.97,19700.0,79.615,79.6315,79.574,79.6315,19700.0
2014-03-24 12:25:00,96.97,96.98,96.83,96.85,25100.0,79.6315,79.6397,79.5165,79.5329,25100.0
2014-03-24 12:30:00,96.86,96.88,96.81,96.85,13300.0,79.5411,79.5576,79.5001,79.5329,13300.0
2014-03-24 12:35:00,96.85,96.91,96.79,96.84,39800.0,79.5329,79.5822,79.4837,79.5247,39800.0
2014-03-24 12:40:00,96.84,96.85,96.73,96.77,19900.0,79.5247,79.5329,79.4344,79.4672,19900.0
2014-03-24 12:45:00,96.75,96.79,96.75,96.78,17500.0,79.4508,79.4837,79.4508,79.4754,17500.0
2014-03-24 12:50:00,96.78,96.86,96.78,96.81,18800.0,79.4754,79.5411,79.4754,79.5001,18800.0
2014-03-24 12:55:00,96.8,96.87,96.8,96.84,25400.0,79.4919,79.5494,79.4919,79.5247,25400.0
2014-03-24 13:00:00,96.84,96.98,96.84,96.98,49200.0,79.5247,79.6397,79.5247,79.6397,49200.0
2014-03-24 13:05:00,96.97,96.97,96.9,96.91,1129100.0,79.6315,79.6315,79.574,79.5822,1129100.0
2014-03-24 13:10:00,96.91,96.96,96.91,96.96,12700.0,79.5822,79.6233,79.5822,79.6233,12700.0
2014-03-24 13:15:00,96.95,96.95,96.88,96.92,16900.0,79.615,79.615,79.5576,79.5904,16900.0
2014-03-24 13:20:00,96.93,96.97,96.9,96.91,14000.0,79.5986,79.6315,79.574,79.5822,14000.0
2014-03-24 13:25:00,96.93,96.97,96.89,96.97,11800.0,79.5986,79.6315,79.5658,79.6315,11800.0
2014-03-24 13:30:00,96.99,97.08,96.99,97.08,11400.0,79.6479,79.7218,79.6479,79.7218,11400.0
2014-03-24 13:35:00,97.09,97.13,97.01,97.04,28400.0,79.73,79.7629,79.6643,79.689,28400.0
2014-03-24 13:40:00,97.03,97.14,97.03,97.11,38400.0,79.6807,79.7711,79.6807,79.7464,38400.0
2014-03-24 13:45:00,97.11,97.12,97.07,97.07,7800.0,79.7464,79.7547,79.7136,79.7136,7800.0
2014-03-24 13:50:00,97.08,97.12,97.06,97.11,7200.0,79.7218,79.7547,79.7054,79.7464,7200.0
2014-03-24 13:55:00,97.12,97.18,97.1,97.18,27900.0,79.7547,79.8039,79.7382,79.8039,27900.0
2014-03-24 14:00:00,97.18,97.25,97.17,97.24,13300.0,79.8039,79.8614,79.7957,79.8532,13300.0
2014-03-24 14:05:00,97.25,97.27,97.15,97.16,31800.0,79.8614,79.8778,79.7793,79.7875,31800.0
2014-03-24 14:10:00,97.16,97.2,97.14,97.19,25000.0,79.7875,79.8203,79.7711,79.8121,25000.0
2014-03-24 14:15:00,97.19,97.2,97.06,97.07,23600.0,79.8121,79.8203,79.7054,79.7136,23600.0
2014-03-24 14:20:00,97.08,97.12,97.07,97.11,7900.0,79.7218,79.7547,79.7136,79.7464,7900.0
2014-03-24 14:25:00,97.11,97.25,97.08,97.22,29200.0,79.7464,79.8614,79.7218,79.8368,29200.0
2014-03-24 14:30:00,97.23,97.25,97.14,97.17,23200.0,79.845,79.8614,79.7711,79.7957,23200.0
2014-03-24 14:35:00,97.17,97.2,97.12,97.13,9000.0,79.7957,79.8203,79.7547,79.7629,9000.0
2014-03-24 14:40:00,97.14,97.25,97.14,97.25,19500.0,79.7711,79.8614,79.7711,79.8614,19500.0
2014-03-24 14:45:00,97.25,97.34,97.25,97.3,57200.0,79.8614,79.9353,79.8614,79.9025,57200.0
2014-03-24 14:50:00,97.29,97.32,97.21,97.23,26400.0,79.8943,79.9189,79.8286,79.845,26400.0
2014-03-24 14:55:00,97.24,97.25,97.18,97.2,45600.0,79.8532,79.8614,79.8039,79.8203,45600.0
2014-03-24 15:00:00,97.21,97.22,97.15,97.16,26200.0,79.8286,79.8368,79.7793,79.7875,26200.0
2014-03-24 15:05:00,97.16,97.22,97.15,97.18,38700.0,79.7875,79.8368,79.7793,79.8039,38700.0
2014-03-24 15:10:00,97.17,97.17,97.05,97.08,58700.0,79.7957,79.7957,79.6972,79.7218,58700.0
2014-03-24 15:15:00,97.07,97.12,97.06,97.11,34300.0,79.7136,79.7547,79.7054,79.7464,34300.0
2014-03-24 15:20:00,97.1,97.23,97.09,97.23,39000.0,79.7382,79.845,79.73,79.845,39000.0
2014-03-24 15:25:00,97.22,97.35,97.2,97.35,43500.0,79.8368,79.9435,79.8203,79.9435,43500.0
2014-03-24 15:30:00,97.36,97.46,97.36,97.43,65500.0,79.9517,80.0339,79.9517,80.0092,65500.0
2014-03-24 15:35:00,97.43,97.44,97.39,97.4,25000.0,80.0092,80.0174,79.9764,79.9846,25000.0
2014-03-24 15:40:00,97.4,97.42,97.35,97.42,44600.0,79.9846,80.001,79.9435,80.001,44600.0
2014-03-24 15:45:00,97.41,97.41,97.34,97.35,54400.0,79.9928,79.9928,79.9353,79.9435,54400.0
2014-03-24 15:50:00,97.33,97.34,97.26,97.31,43700.0,79.9271,79.9353,79.8696,79.9107,43700.0
2014-03-24 15:55:00,97.3,97.3,97.2,97.2,79100.0,79.9025,79.9025,79.8203,79.8203,79100.0
2014-03-25 09:30:00,97.2,97.49,97.18,97.47,37200.0,80.1681,80.4073,80.1516,80.3908,37200.0
2014-03-25 09:35:00,97.44,97.47,97.31,97.31,12200.0,80.366,80.3908,80.2588,80.2588,12200.0
2014-03-25 09:40:00,97.36,97.36,97.28,97.3,19700.0,80.3,80.3,80.2341,80.2505,19700.0
2014-03-25 09:45:00,97.32,97.4,97.32,97.39,17100.0,80.267,80.333,80.267,80.3248,17100.0
2014-03-25 09:50:00,97.38,97.41,97.36,97.4,10100.0,80.3165,80.3413,80.3,80.333,10100.0
2014-03-25 09:55:00,97.39,97.41,97.33,97.33,6800.0,80.3248,80.3413,80.2753,80.2753,6800.0
2014-03-25 10:00:00,97.36,97.48,97.26,97.36,17100.0,80.3,80.399,80.2176,80.3,17100.0
2014-03-25 10:05:00,97.38,97.47,97.29,97.45,9600.0,80.3165,80.3908,80.2423,80.3743,9600.0
2014-03-25 10:10:00,97.47,97.58,97.42,97.44,32200.0,80.3908,80.4815,80.3495,80.366,32200.0
2014-03-25 10:15:00,97.45,97.46,97.38,97.38,18100.0,80.3743,80.3825,80.3165,80.3165,18100.0
2014-03-25 10:20:00,97.39,97.39,97.26,97.27,21200.0,80.3248,80.3248,80.2176,80.2258,21200.0
2014-03-25 10:25:00,97.28,97.3,97.23,97.3,25000.0,80.2341,80.2505,80.1928,80.2505,25000.0
2014-03-25 10:30:00,97.31,97.31,97.17,97.2,16500.0,80.2588,80.2588,80.1433,80.1681,16500.0
2014-03-25 10:35:00,97.18,97.21,97.11,97.12,34700.0,80.1516,80.1763,80.0938,80.1021,34700.0
2014-03-25 10:40:00,97.13,97.21,97.13,97.13,14800.0,80.1103,80.1763,80.1103,80.1103,14800.0
2014-03-25 10:45:00,97.15,97.15,97.01,97.01,18400.0,80.1268,80.1268,80.0114,80.0114,18400.0
2014-03-25 10:50:00,97.0,97.0,96.94,96.96,15800.0,80.0031,80.0031,79.9536,79.9701,15800.0
2014-03-25 10:55:00,96.95,96.95,96.87,96.91,24700.0,79.9619,79.9619,79.8959,79.9289,24700.0
2014-03-25 11:00:00,96.9,97.02,96.87,97.02,28200.0,79.9206,80.0196,79.8959,80.0196,28200.0
2014-03-25 11:05:00,97.01,97.03,96.96,97.01,16200.0,80.0114,80.0279,79.9701,80.0114,16200.0
2014-03-25 11:10:00,96.99,97.0,96.9,96.97,23200.0,79.9949,80.0031,79.9206,79.9784,23200.0
2014-03-25 11:15:00,96.99,97.08,96.93,97.07,17800.0,79.9949,80.0691,79.9454,80.0608,17800.0
2014-03-25 11:20:00,97.07,97.1,97.03,97.06,13600.0,80.0608,80.0856,80.0279,80.0526,13600.0
2014-03-25 11:25:00,97.06,97.06,96.94,96.98,6600.0,80.0526,80.0526,79.9536,79.9866,6600.0
2014-03-25 11:30:00,96.98,97.01,96.86,96.86,28100.0,79.9866,80.0114,79.8876,79.8876,28100.0
2014-03-25 11:35:00,96.86,96.93,96.78,96.87,34000.0,79.8876,79.9454,79.8217,79.8959,34000.0
2014-03-25 11:40:00,96.85,96.93,96.85,96.88,11100.0,79.8794,79.9454,79.8794,79.9041,11100.0
2014-03-25 11:45:00,96.85,96.85,96.77,96.79,7300.0,79.8794,79.8794,79.8134,79.8299,7300.0
2014-03-25 11:50:00,96.8,96.81,96.7,96.73,21200.0,79.8382,79.8464,79.7557,79.7804,21200.0
2014-03-25 11:55:00,96.71,96.8,96.63,96.78,44400.0,79.7639,79.8382,79.6979,79.8217,44400.0
2014-03-25 12:00:00,96.77,96.77,96.7,96.75,19100.0,79.8134,79.8134,79.7557,79.7969,19100.0
2014-03-25 12:05:00,96.75,96.82,96.72,96.81,41200.0,79.7969,79.8547,79.7722,79.8464,41200.0
2014-03-25 12:10:00,96.81,96.86,96.78,96.78,23700.0,79.8464,79.8876,79.8217,79.8217,23700.0
2014-03-25 12:15:00,96.75,96.83,96.75,96.77,24700.0,79.7969,79.8629,79.7969,79.8134,24700.0
2014-03-25 12:20:00,96.77,96.77,96.66,96.68,20800.0,79.8134,79.8134,79.7227,79.7392,20800.0
2014-03-25 12:25:00,96.68,96.68,96.59,96.66,27100.0,79.7392,79.7392,79.665,79.7227,27100.0
2014-03-25 12:30:00,96.68,96.81,96.63,96.81,62800.0,79.7392,79.8464,79.6979,79.8464,62800.0
2014-03-25 12:35:00,96.8,96.87,96.79,96.87,14900.0,79.8382,79.8959,79.8299,79.8959,14900.0
2014-03-25 12:40:00,96.87,96.92,96.86,96.86,49700.0,79.8959,79.9371,79.8876,79.8876,49700.0
2014-03-25 12:45:00,96.85,96.96,96.85,96.92,27200.0,79.8794,79.9701,79.8794,79.9371,27200.0
2014-03-25 12:50:00,96.91,96.99,96.91,96.94,22600.0,79.9289,79.9949,79.9289,79.9536,22600.0
2014-03-25 12:55:00,96.95,96.99,96.93,96.95,12800.0,79.9619,79.9949,79.9454,79.9619,12800.0
2014-03-25 13:00:00,96.94,96.96,96.9,96.94,20400.0,79.9536,79.9701,79.9206,79.9536,20400.0
2014-03-25 13:05:00,96.93,96.97,96.91,96.97,11100.0,79.9454,79.9784,79.9289,79.9784,11100.0
2014-03-25 13:10:00,96.97,96.97,96.91,96.93,4300.0,79.9784,79.9784,79.9289,79.9454,4300.0
2014-03-25 13:15:00,96.92,96.98,96.92,96.97,6800.0,79.9371,79.9866,79.9371,79.9784,6800.0
2014-03-25 13:20:00,97.03,97.17,97.02,97.16,26300.0,80.0279,80.1433,80.0196,80.1351,26300.0
2014-03-25 13:25:00,97.15,97.21,97.14,97.19,16600.0,80.1268,80.1763,80.1186,80.1598,16600.0
2014-03-25 13:30:00,97.21,97.26,97.18,97.19,13500.0,80.1763,80.2176,80.1516,80.1598,13500.0
2014-03-25 13:35:00,97.18,97.18,97.13,97.15,11900.0,80.1516,80.1516,80.1103,80.1268,11900.0
2014-03-25 13:40:00,97.16,97.2,97.12,97.2,14200.0,80.1351,80.1681,80.1021,80.1681,14200.0
2014-03-25 13:45:00,97.19,97.2,97.15,97.17,14300.0,80.1598,80.1681,80.1268,80.1433,14300.0
2014-03-25 13:50:00,97.17,97.17,97.11,97.12,5700.0,80.1433,80.1433,80.0938,80.1021,5700.0
2014-03-25 13:55:00,97.11,97.13,97.09,97.11,19300.0,80.0938,80.1103,80.0773,80.0938,19300.0
2014-03-25 14:00:00,97.13,97.2,97.13,97.18,13700.0,80.1103,80.1681,80.1103,80.1516,13700.0
2014-03-25 14:05:00,97.17,97.18,97.16,97.18,4000.0,80.1433,80.1516,80.1351,80.1516,4000.0
2014-03-25 14:10:00,97.2,97.24,97.2,97.22,16100.0,80.1681,80.2011,80.1681,80.1846,16100.0
2014-03-25 14:15:00,97.21,97.22,97.07,97.08,20900.0,80.1763,80.1846,80.0608,80.0691,20900.0
2014-03-25 14:20:00,97.08,97.13,97.06,97.12,25400.0,80.0691,80.1103,80.0526,80.1021,25400.0
2014-03-25 14:25:00,97.12,97.13,97.05,97.05,11300.0,80.1021,80.1103,80.0444,80.0444,11300.0
2014-03-25 14:30:00,97.06,97.1,97.05,97.07,16300.0,80.0526,80.0856,80.0444,80.0608,16300.0
2014-03-25 14:35:00,97.06,97.14,97.06,97.13,17100.0,80.0526,80.1186,80.0526,80.1103,17100.0
2014-03-25 14:40:00,97.14,97.15,97.08,97.08,9700.0,80.1186,80.1268,80.0691,80.0691,9700.0
2014-03-25 14:45:00,97.1,97.12,97.04,97.05,9600.0,80.0856,80.1021,80.0361,80.0444,9600.0
2014-03-25 14:50:00,97.05,97.07,97.01,97.03,23000.0,80.0444,80.0608,80.0114,80.0279,23000.0
2014-03-25 14:55:00,97.04,97.09,97.04,97.06,12100.0,80.0361,80.0773,80.0361,80.0526,12100.0
2014-03-25 15:00:00,97.04,97.06,97.04,97.05,3500.0,80.0361,80.0526,80.0361,80.0444,3500.0
2014-03-25 15:05:00,97.06,97.08,97.02,97.07,41200.0,80.0526,80.0691,80.0196,80.0608,41200.0
2014-03-25 15:10:00,97.08,97.16,97.06,97.16,40200.0,80.0691,80.1351,80.0526,80.1351,40200.0
2014-03-25 15:15:00,97.17,97.2,97.15,97.18,38800.0,80.1433,80.1681,80.1268,80.1516,38800.0
2014-03-25 15:20:00,97.19,97.24,97.14,97.15,12900.0,80.1598,80.2011,80.1186,80.1268,12900.0
2014-03-25 15:25:00,97.14,97.16,97.14,97.15,8300.0,80.1186,80.1351,80.1186,80.1268,8300.0
2014-03-25 15:30:00,97.14,97.2,97.1,97.13,17300.0,80.1186,80.1681,80.0856,80.1103,17300.0
2014-03-25 15:35:00,97.14,97.18,97.12,97.16,8500.0,80.1186,80.1516,80.1021,80.1351,8500.0
2014-03-25 15:40:00,97.17,97.22,97.17,97.21,5000.0,80.1433,80.1846,80.1433,80.1763,5000.0
2014-03-25 15:45:00,97.21,97.21,97.11,97.13,21500.0,80.1763,80.1763,80.0938,80.1103,21500.0
2014-03-25 15:50:00,97.1,97.16,97.09,97.14,24700.0,80.0856,80.1351,80.0773,80.1186,24700.0
2014-03-25 15:55:00,97.12,97.12,97.06,97.1,28300.0,80.1021,80.1021,80.0526,80.0856,28300.0
2014-03-26 09:30:00,97.52,97.65,97.46,97.46,30600.0,80.432,80.5392,80.3825,80.3825,30600.0
2014-03-26 09:35:00,97.49,97.55,97.38,97.5,18800.0,80.4073,80.4567,80.3165,80.4155,18800.0
2014-03-26 09:40:00,97.47,97.57,97.47,97.54,9600.0,80.3908,80.4732,80.3908,80.4485,9600.0
2014-03-26 09:45:00,97.57,97.61,97.36,97.52,16700.0,80.4732,80.5062,80.3,80.432,16700.0
2014-03-26 09:50:00,97.55,97.55,97.38,97.44,61800.0,80.4567,80.4567,80.3165,80.366,61800.0
2014-03-26 09:55:00,97.47,97.48,97.39,97.4,130100.0,80.3908,80.399,80.3248,80.333,130100.0
2014-03-26 10:00:00,97.39,97.41,97.33,97.38,35700.0,80.3248,80.3413,80.2753,80.3165,35700.0
2014-03-26 10:05:00,97.38,97.48,97.34,97.44,56600.0,80.3165,80.399,80.2835,80.366,56600.0
2014-03-26 10:10:00,97.45,97.54,97.43,97.5,30100.0,80.3743,80.4485,80.3578,80.4155,30100.0
2014-03-26 10:15:00,97.5,97.53,97.35,97.36,53200.0,80.4155,80.4402,80.2918,80.3,53200.0
2014-03-26 10:20:00,97.35,97.39,97.24,97.29,28600.0,80.2918,80.3248,80.2011,80.2423,28600.0
2014-03-26 10:25:00,97.28,97.32,97.24,97.32,18600.0,80.2341,80.267,80.2011,80.267,18600.0
2014-03-26 10:30:00,97.32,97.34,97.28,97.31,12100.0,80.267,80.2835,80.2341,80.2588,12100.0
2014-03-26 10:35:00,97.31,97.39,97.27,97.37,45100.0,80.2588,80.3248,80.2258,80.3083,45100.0
2014-03-26 10:40:00,97.35,97.39,97.29,97.31,10400.0,80.2918,80.3248,80.2423,80.2588,10400.0
2014-03-26 10:45:00,97.28,97.34,97.25,97.27,25400.0,80.2341,80.2835,80.2093,80.2258,25400.0
2014-03-26 10:50:00,97.28,97.32,97.14,97.15,40700.0,80.2341,80.267,80.1186,80.1268,40700.0
2014-03-26 10:55:00,97.17,97.23,97.15,97.15,21600.0,80.1433,80.1928,80.1268,80.1268,21600.0
2014-03-26 11:00:00,97.15,97.27,97.13,97.26,30100.0,80.1268,80.2258,80.1103,80.2176,30100.0
2014-03-26 11:05:00,97.27,97.28,97.22,97.27,24200.0,80.2258,80.2341,80.1846,80.2258,24200.0
2014-03-26 11:10:00,97.26,97.32,97.26,97.28,28900.0,80.2176,80.267,80.2176,80.2341,28900.0
2014-03-26 11:15:00,97.27,97.29,97.21,97.25,11000.0,80.2258,80.2423,80.1763,80.2093,11000.0
2014-03-26 11:20:00,97.25,97.3,97.23,97.28,39600.0,80.2093,80.2505,80.1928,80.2341,39600.0
2014-03-26 11:25:00,97.27,97.37,97.25,97.36,62200.0,80.2258,80.3083,80.2093,80.3,62200.0
2014-03-26 11:30:00,97.35,97.35,97.3,97.3,7900.0,80.2918,80.2918,80.2505,80.2505,7900.0
2014-03-26 11:35:00,97.31,97.32,97.29,97.31,4800.0,80.2588,80.267,80.2423,80.2588,4800.0
2014-03-26 11:40:00,97.27,97.28,97.15,97.18,17600.0,80.2258,80.2341,80.1268,80.1516,17600.0
2014-03-26 11:45:00,97.17,97.18,97.09,97.12,27100.0,80.1433,80.1516,80.0773,80.1021,27100.0
2014-03-26 11:50:00,97.12,97.2,97.12,97.13,23500.0,80.1021,80.1681,80.1021,80.1103,23500.0
2014-03-26 11:55:00,97.15,97.21,97.1,97.21,18100.0,80.1268,80.1763,80.0856,80.1763,18100.0
2014-03-26 12:00:00,97.22,97.22,97.1,97.1,6600.0,80.1846,80.1846,80.0856,80.0856,6600.0
2014-03-26 12:05:00,97.11,97.17,97.06,97.17,19600.0,80.0938,80.1433,80.0526,80.1433,19600.0
2014-03-26 12:10:00,97.18,97.2,97.14,97.19,11200.0,80.1516,80.1681,80.1186,80.1598,11200.0
2014-03-26 12:15:00,97.18,97.19,97.14,97.14,14400.0,80.1516,80.1598,80.1186,80.1186,14400.0
2014-03-26 12:20:00,97.13,97.18,97.11,97.15,21100.0,80.1103,80.1516,80.0938,80.1268,21100.0
2014-03-26 12:25:00,97.13,97.16,97.06,97.14,349600.0,80.1103,80.1351,80.0526,80.1186,349600.0
2014-03-26 12:30:00,97.12,97.22,97.09,97.21,39700.0,80.1021,80.1846,80.0773,80.1763,39700.0
2014-03-26 12:35:00,97.21,97.27,97.18,97.21,11700.0,80.1763,80.2258,80.1516,80.1763,11700.0
2014-03-26 12:40:00,97.2,97.25,97.19,97.2,9100.0,80.1681,80.2093,80.1598,80.1681,9100.0
2014-03-26 12:45:00,97.19,97.22,97.15,97.2,8400.0,80.1598,80.1846,80.1268,80.1681,8400.0
2014-03-26 12:50:00,97.2,97.24,97.2,97.23,3700.0,80.1681,80.2011,80.1681,80.1928,3700.0
2014-03-26 12:55:00,97.23,97.25,97.22,97.25,4100.0,80.1928,80.2093,80.1846,80.2093,4100.0
2014-03-26 13:00:00,97.25,97.26,97.2,97.2,18300.0,80.2093,80.2176,80.1681,80.1681,18300.0
2014-03-26 13:05:00,97.19,97.2,97.13,97.17,21500.0,80.1598,80.1681,80.1103,80.1433,21500.0
2014-03-26 13:10:00,97.16,97.19,97.14,97.16,8800.0,80.1351,80.1598,80.1186,80.1351,8800.0
2014-03-26 13:15:00,97.14,97.15,97.11,97.12,8100.0,80.1186,80.1268,80.0938,80.1021,8100.0
2014-03-26 13:20:00,97.12,97.14,97.07,97.07,7400.0,80.1021,80.1186,80.0608,80.0608,7400.0
2014-03-26 13:25:00,97.05,97.06,96.87,96.87,22200.0,80.0444,80.0526,79.8959,79.8959,22200.0
2014-03-26 13:30:00,96.85,96.88,96.76,96.85,13300.0,79.8794,79.9041,79.8052,79.8794,13300.0
2014-03-26 13:35:00,96.84,96.84,96.74,96.82,21600.0,79.8712,79.8712,79.7887,79.8547,21600.0
2014-03-26 13:40:00,96.82,96.82,96.67,96.75,18300.0,79.8547,79.8547,79.7309,79.7969,18300.0
2014-03-26 13:45:00,96.75,96.75,96.63,96.67,14700.0,79.7969,79.7969,79.6979,79.7309,14700.0
2014-03-26 13:50:00,96.67,96.67,96.58,96.62,25200.0,79.7309,79.7309,79.6567,79.6897,25200.0
2014-03-26 13:55:00,96.61,96.77,96.59,96.76,33000.0,79.6815,79.8134,79.665,79.8052,33000.0
2014-03-26 14:00:00,96.74,96.75,96.68,96.72,99100.0,79.7887,79.7969,79.7392,79.7722,99100.0
2014-03-26 14:05:00,96.74,96.77,96.65,96.77,23300.0,79.7887,79.8134,79.7144,79.8134,23300.0
2014-03-26 14:10:00,96.76,96.76,96.58,96.59,25500.0,79.8052,79.8052,79.6567,79.665,25500.0
2014-03-26 14:15:00,96.57,96.65,96.53,96.59,52000.0,79.6485,79.7144,79.6155,79.665,52000.0
2014-03-26 14:20:00,96.55,96.71,96.55,96.62,51200.0,79.632,79.7639,79.632,79.6897,51200.0
2014-03-26 14:25:00,96.62,96.71,96.58,96.7,17400.0,79.6897,79.7639,79.6567,79.7557,17400.0
2014-03-26 14:30:00,96.69,96.69,96.59,96.61,17100.0,79.7474,79.7474,79.665,79.6815,17100.0
2014-03-26 14:35:00,96.63,96.64,96.58,96.59,10600.0,79.6979,79.7062,79.6567,79.665,10600.0
2014-03-26 14:40:00,96.6,96.73,96.59,96.73,19700.0,79.6732,79.7804,79.665,79.7804,19700.0
2014-03-26 14:45:00,96.74,96.79,96.73,96.75,25800.0,79.7887,79.8299,79.7804,79.7969,25800.0
2014-03-26 14:50:00,96.76,96.81,96.75,96.8,27900.0,79.8052,79.8464,79.7969,79.8382,27900.0
2014-03-26 14:55:00,96.8,96.88,96.79,96.85,39800.0,79.8382,79.9041,79.8299,79.8794,39800.0
2014-03-26 15:00:00,96.85,96.88,96.75,96.77,45700.0,79.8794,79.9041,79.7969,79.8134,45700.0
2014-03-26 15:05:00,96.77,96.79,96.72,96.75,47100.0,79.8134,79.8299,79.7722,79.7969,47100.0
2014-03-26 15:10:00,96.75,96.76,96.68,96.7,17700.0,79.7969,79.8052,79.7392,79.7557,17700.0
2014-03-26 15:15:00,96.72,96.76,96.64,96.68,30200.0,79.7722,79.8052,79.7062,79.7392,30200.0
2014-03-26 15:20:00,96.67,96.67,96.59,96.62,24800.0,79.7309,79.7309,79.665,79.6897,24800.0
2014-03-26 15:25:00,96.63,96.64,96.55,96.55,35000.0,79.6979,79.7062,79.632,79.632,35000.0
2014-03-26 15:30:00,96.56,96.64,96.54,96.64,49000.0,79.6402,79.7062,79.6237,79.7062,49000.0
2014-03-26 15:35:00,96.65,96.65,96.57,96.57,21800.0,79.7144,79.7144,79.6485,79.6485,21800.0
2014-03-26 15:40:00,96.58,96.58,96.51,96.54,161400.0,79.6567,79.6567,79.599,79.6237,161400.0
2014-03-26 15:45:00,96.54,96.55,96.42,96.42,85900.0,79.6237,79.632,79.5247,79.5247,85900.0
2014-03-26 15:50:00,96.42,96.42,96.34,96.35,84300.0,79.5247,79.5247,79.4588,79.467,84300.0
2014-03-26 15:55:00,96.37,96.41,96.27,96.29,45900.0,79.4835,79.5165,79.401,79.4175,45900.0
2014-03-27 09:30:00,96.09,96.29,96.07,96.14,49100.0,79.2526,79.4175,79.2361,79.2938,49100.0
2014-03-27 09:35:00,96.11,96.11,95.82,95.85,73400.0,79.2691,79.2691,79.0299,79.0546,73400.0
2014-03-27 09:40:00,95.82,95.86,95.71,95.74,45000.0,79.0299,79.0629,78.9392,78.9639,45000.0
2014-03-27 09:45:00,95.72,95.94,95.69,95.88,46500.0,78.9474,79.1289,78.9227,79.0794,46500.0
2014-03-27 09:50:00,95.87,96.02,95.83,96.01,70500.0,79.0711,79.1948,79.0381,79.1866,70500.0
2014-03-27 09:55:00,96.01,96.08,95.93,96.05,34600.0,79.1866,79.2443,79.1206,79.2196,34600.0
2014-03-27 10:00:00,96.05,96.14,95.94,96.13,52400.0,79.2196,79.2938,79.1289,79.2856,52400.0
2014-03-27 10:05:00,96.12,96.43,96.12,96.42,93500.0,79.2773,79.533,79.2773,79.5247,93500.0
2014-03-27 10:10:00,96.43,96.43,96.25,96.26,26700.0,79.533,79.533,79.3845,79.3928,26700.0
2014-03-27 10:15:00,96.25,96.39,96.25,96.39,23600.0,79.3845,79.5,79.3845,79.5,23600.0
2014-03-27 10:20:00,96.39,96.5,96.38,96.42,22600.0,79.5,79.5907,79.4918,79.5247,22600.0
2014-03-27 10:25:00,96.4,96.5,96.36,96.44,35400.0,79.5083,79.5907,79.4753,79.5412,35400.0
2014-03-27 10:30:00,96.44,96.45,96.38,96.42,12400.0,79.5412,79.5495,79.4918,79.5247,12400.0
2014-03-27 10:35:00,96.45,96.48,96.35,96.36,11400.0,79.5495,79.5742,79.467,79.4753,11400.0
2014-03-27 10:40:00,96.35,96.39,96.28,96.3,11200.0,79.467,79.5,79.4093,79.4258,11200.0
2014-03-27 10:45:00,96.31,96.4,96.27,96.38,12500.0,79.434,79.5083,79.401,79.4918,12500.0
2014-03-27 10:50:00,96.38,96.38,96.21,96.26,28400.0,79.4918,79.4918,79.3515,79.3928,28400.0
2014-03-27 10:55:00,96.27,96.37,96.27,96.32,12600.0,79.401,79.4835,79.401,79.4423,12600.0
2014-03-27 11:00:00,96.35,96.36,96.21,96.22,10000.0,79.467,79.4753,79.3515,79.3598,10000.0
2014-03-27 11:05:00,96.23,96.28,96.11,96.12,24600.0,79.368,79.4093,79.2691,79.2773,24600.0
2014-03-27 11:10:00,96.14,96.19,96.09,96.12,9000.0,79.2938,79.335,79.2526,79.2773,9000.0
2014-03-27 11:15:00,96.16,96.21,96.1,96.21,13100.0,79.3103,79.3515,79.2608,79.3515,13100.0
2014-03-27 11:20:00,96.2,96.24,96.11,96.19,10400.0,79.3433,79.3763,79.2691,79.335,10400.0
2014-03-27 11:25:00,96.22,96.25,96.12,96.12,12600.0,79.3598,79.3845,79.2773,79.2773,12600.0
2014-03-27 11:30:00,96.11,96.11,95.88,95.92,27400.0,79.2691,79.2691,79.0794,79.1124,27400.0
2014-03-27 11:35:00,95.94,95.96,95.89,95.96,11600.0,79.1289,79.1454,79.0876,79.1454,11600.0
2014-03-27 11:40:00,95.95,95.95,95.85,95.86,12200.0,79.1371,79.1371,79.0546,79.0629,12200.0
2014-03-27 11:45:00,95.86,95.91,95.83,95.86,11600.0,79.0629,79.1041,79.0381,79.0629,11600.0
2014-03-27 11:50:00,95.85,95.85,95.77,95.81,13800.0,79.0546,79.0546,78.9886,79.0216,13800.0
2014-03-27 11:55:00,95.81,95.99,95.8,95.95,19700.0,79.0216,79.1701,79.0134,79.1371,19700.0
2014-03-27 12:00:00,95.97,95.98,95.82,95.85,16000.0,79.1536,79.1618,79.0299,79.0546,16000.0
2014-03-27 12:05:00,95.84,95.87,95.78,95.79,9700.0,79.0464,79.0711,78.9969,79.0051,9700.0
2014-03-27 12:10:00,95.79,95.94,95.78,95.94,30000.0,79.0051,79.1289,78.9969,79.1289,30000.0
2014-03-27 12:15:00,95.94,96.05,95.93,95.99,12000.0,79.1289,79.2196,79.1206,79.1701,12000.0
2014-03-27 12:20:00,95.97,96.08,95.97,96.04,4300.0,79.1536,79.2443,79.1536,79.2113,4300.0
2014-03-27 12:25:00,96.02,96.1,96.02,96.08,2900.0,79.1948,79.2608,79.1948,79.2443,2900.0
2014-03-27 12:30:00,96.11,96.15,96.04,96.09,880700.0,79.2691,79.3021,79.2113,79.2526,880700.0
2014-03-27 12:35:00,96.07,96.1,96.05,96.08,13000.0,79.2361,79.2608,79.2196,79.2443,13000.0
2014-03-27 12:40:00,96.08,96.11,95.99,95.99,6500.0,79.2443,79.2691,79.1701,79.1701,6500.0
2014-03-27 12:45:00,96.03,96.15,96.02,96.09,26300.0,79.2031,79.3021,79.1948,79.2526,26300.0
2014-03-27 12:50:00,96.07,96.09,96.0,96.02,11800.0,79.2361,79.2526,79.1783,79.1948,11800.0
2014-03-27 12:55:00,96.03,96.09,96.03,96.08,8200.0,79.2031,79.2526,79.2031,79.2443,8200.0
2014-03-27 13:00:00,96.06,96.21,96.06,96.19,31000.0,79.2278,79.3515,79.2278,79.335,31000.0
2014-03-27 13:05:00,96.19,96.24,96.19,96.2,12800.0,79.335,79.3763,79.335,79.3433,12800.0
2014-03-27 13:10:00,96.19,96.19,96.13,96.13,9200.0,79.335,79.335,79.2856,79.2856,9200.0
2014-03-27 13:15:00,96.15,96.15,96.07,96.12,9200.0,79.3021,79.3021,79.2361,79.2773,9200.0
2014-03-27 13:20:00,96.12,96.2,96.1,96.2,3800.0,79.2773,79.3433,79.2608,79.3433,3800.0
2014-03-27 13:25:00,96.2,96.22,96.15,96.18,12300.0,79.3433,79.3598,79.3021,79.3268,12300.0
2014-03-27 13:30:00,96.18,96.2,96.05,96.05,18800.0,79.3268,79.3433,79.2196,79.2196,18800.0
2014-03-27 13:35:00,96.04,96.06,96.0,96.0,31200.0,79.2113,79.2278,79.1783,79.1783,31200.0
2014-03-27 13:40:00,96.05,96.1,96.05,96.05,5000.0,79.2196,79.2608,79.2196,79.2196,5000.0
2014-03-27 13:45:00,96.04,96.04,95.97,95.97,27600.0,79.2113,79.2113,79.1536,79.1536,27600.0
2014-03-27 13:50:00,95.96,96.02,95.96,96.01,6000.0,79.1454,79.1948,79.1454,79.1866,6000.0
2014-03-27 13:55:00,96.02,96.03,95.96,96.01,12000.0,79.1948,79.2031,79.1454,79.1866,12000.0
2014-03-27 14:00:00,96.02,96.04,95.89,95.89,13700.0,79.1948,79.2113,79.0876,79.0876,13700.0
2014-03-27 14:05:00,95.9,95.97,95.89,95.96,8500.0,79.0959,79.1536,79.0876,79.1454,8500.0
2014-03-27 14:10:00,95.96,96.05,95.96,96.05,19000.0,79.1454,79.2196,79.1454,79.2196,19000.0
2014-03-27 14:15:00,96.05,96.05,95.89,95.91,12600.0,79.2196,79.2196,79.0876,79.1041,12600.0
2014-03-27 14:20:00,95.93,96.01,95.93,95.98,12900.0,79.1206,79.1866,79.1206,79.1618,12900.0
2014-03-27 14:25:00,96.01,96.13,96.01,96.13,12600.0,79.1866,79.2856,79.1866,79.2856,12600.0
2014-03-27 14:30:00,96.12,96.13,96.03,96.04,15500.0,79.2773,79.2856,79.2031,79.2113,15500.0
2014-03-27 14:35:00,96.05,96.06,95.92,95.97,10100.0,79.2196,79.2278,79.1124,79.1536,10100.0
2014-03-27 14:40:00,95.97,96.03,95.96,96.02,9000.0,79.1536,79.2031,79.1454,79.1948,9000.0
2014-03-27 14:45:00,96.02,96.06,95.96,96.06,10500.0,79.1948,79.2278,79.1454,79.2278,10500.0
2014-03-27 14:50:00,96.05,96.06,95.95,95.99,10900.0,79.2196,79.2278,79.1371,79.1701,10900.0
2014-03-27 14:55:00,95.97,96.05,95.97,96.01,24200.0,79.1536,79.2196,79.1536,79.1866,24200.0
2014-03-27 15:00:00,96.0,96.02,95.92,95.97,22600.0,79.1783,79.1948,79.1124,79.1536,22600.0
2014-03-27 15:05:00,95.97,95.97,95.91,95.97,29100.0,79.1536,79.1536,79.1041,79.1536,29100.0
2014-03-27 15:10:00,95.96,95.98,95.92,95.92,14000.0,79.1454,79.1618,79.1124,79.1124,14000.0
2014-03-27 15:15:00,95.93,96.05,95.93,95.94,21000.0,79.1206,79.2196,79.1206,79.1289,21000.0
2014-03-27 15:20:00,95.95,96.05,95.95,96.05,10000.0,79.1371,79.2196,79.1371,79.2196,10000.0
2014-03-27 15:25:00,96.06,96.11,96.06,96.1,13400.0,79.2278,79.2691,79.2278,79.2608,13400.0
2014-03-27 15:30:00,96.1,96.12,96.05,96.1,25900.0,79.2608,79.2773,79.2196,79.2608,25900.0
2014-03-27 15:35:00,96.13,96.19,96.11,96.19,6500.0,79.2856,79.335,79.2691,79.335,6500.0
2014-03-27 15:40:00,96.21,96.21,96.14,96.16,21800.0,79.3515,79.3515,79.2938,79.3103,21800.0
2014-03-27 15:45:00,96.15,96.15,96.08,96.1,23300.0,79.3021,79.3021,79.2443,79.2608,23300.0
2014-03-27 15:50:00,96.08,96.19,96.08,96.19,34600.0,79.2443,79.335,79.2443,79.335,34600.0
2014-03-27 15:55:00,96.17,96.18,96.07,96.1,46700.0,79.3186,79.3268,79.2361,79.2608,46700.0
2014-03-28 09:30:00,96.37,96.46,96.3,96.36,40600.0,79.4835,79.5577,79.4258,79.4753,40600.0
2014-03-28 09:35:00,96.37,96.73,96.37,96.72,76900.0,79.4835,79.7804,79.4835,79.7722,76900.0
2014-03-28 09:40:00,96.71,96.75,96.68,96.73,16300.0,79.7639,79.7969,79.7392,79.7804,16300.0
2014-03-28 09:45:00,96.77,96.8,96.72,96.74,10800.0,79.8134,79.8382,79.7722,79.7887,10800.0
2014-03-28 09:50:00,96.75,96.8,96.67,96.69,19000.0,79.7969,79.8382,79.7309,79.7474,19000.0
2014-03-28 09:55:00,96.72,96.83,96.71,96.79,29000.0,79.7722,79.8629,79.7639,79.8299,29000.0
2014-03-28 10:00:00,96.81,96.97,96.81,96.91,22000.0,79.8464,79.9784,79.8464,79.9289,22000.0
2014-03-28 10:05:00,96.89,96.95,96.88,96.93,58000.0,79.9124,79.9619,79.9041,79.9454,58000.0
2014-03-28 10:10:00,96.93,96.99,96.91,96.96,24500.0,79.9454,79.9949,79.9289,79.9701,24500.0
2014-03-28 10:15:00,96.95,96.98,96.88,96.88,12200.0,79.9619,79.9866,79.9041,79.9041,12200.0
2014-03-28 10:20:00,96.88,96.93,96.87,96.91,19600.0,79.9041,79.9454,79.8959,79.9289,19600.0
2014-03-28 10:25:00,96.92,96.93,96.83,96.87,13400.0,79.9371,79.9454,79.8629,79.8959,13400.0
2014-03-28 10:30:00,96.88,96.94,96.83,96.89,23500.0,79.9041,79.9536,79.8629,79.9124,23500.0
2014-03-28 10:35:00,96.9,96.96,96.87,96.95,16000.0,79.9206,79.9701,79.8959,79.9619,16000.0
2014-03-28 10:40:00,96.96,96.97,96.93,96.94,10800.0,79.9701,79.9784,79.9454,79.9536,10800.0
2014-03-28 10:45:00,96.93,97.0,96.93,96.99,17500.0,79.9454,80.0031,79.9454,79.9949,17500.0
2014-03-28 10:50:00,96.99,97.07,96.97,97.06,37400.0,79.9949,80.0608,79.9784,80.0526,37400.0
2014-03-28 10:55:00,97.06,97.09,97.02,97.06,17300.0,80.0526,80.0773,80.0196,80.0526,17300.0
2014-03-28 11:00:00,97.06,97.07,97.03,97.04,12200.0,80.0526,80.0608,80.0279,80.0361,12200.0
2014-03-28 11:05:00,97.04,97.07,97.03,97.03,11500.0,80.0361,80.0608,80.0279,80.0279,11500.0
2014-03-28 11:10:00,97.03,97.04,96.99,97.01,9900.0,80.0279,80.0361,79.9949,80.0114,9900.0
2014-03-28 11:15:00,97.0,97.0,96.94,96.99,16500.0,80.0031,80.0031,79.9536,79.9949,16500.0
2014-03-28 11:20:00,96.99,97.02,96.96,96.97,12900.0,79.9949,80.0196,79.9701,79.9784,12900.0
2014-03-28 11:25:00,96.96,96.98,96.95,96.96,9400.0,79.9701,79.9866,79.9619,79.9701,9400.0
2014-03-28 11:30:00,96.94,96.97,96.92,96.92,5700.0,79.9536,79.9784,79.9371,79.9371,5700.0
2014-03-28 11:35:00,96.92,96.92,96.86,96.88,14800.0,79.9371,79.9371,79.8876,79.9041,14800.0
2014-03-28 11:40:00,96.88,96.91,96.86,96.9,12800.0,79.9041,79.9289,79.8876,79.9206,12800.0
2014-03-28 11:45:00,96.89,96.89,96.78,96.82,20600.0,79.9124,79.9124,79.8217,79.8547,20600.0
2014-03-28 11:50:00,96.83,96.85,96.83,96.84,5900.0,79.8629,79.8794,79.8629,79.8712,5900.0
2014-03-28 11:55:00,96.84,96.91,96.81,96.9,9000.0,79.8712,79.9289,79.8464,79.9206,9000.0
2014-03-28 12:00:00,96.91,96.91,96.84,96.84,20800.0,79.9289,79.9289,79.8712,79.8712,20800.0
2014-03-28 12:05:00,96.84,96.96,96.83,96.94,7700.0,79.8712,79.9701,79.8629,79.9536,7700.0
2014-03-28 12:10:00,96.94,96.95,96.89,96.89,6700.0,79.9536,79.9619,79.9124,79.9124,6700.0
2014-03-28 12:15:00,96.91,96.92,96.87,96.9,66900.0,79.9289,79.9371,79.8959,79.9206,66900.0
2014-03-28 12:20:00,96.89,96.92,96.86,96.89,24600.0,79.9124,79.9371,79.8876,79.9124,24600.0
2014-03-28 12:25:00,96.89,96.9,96.82,96.82,11900.0,79.9124,79.9206,79.8547,79.8547,11900.0
2014-03-28 12:30:00,96.83,96.9,96.82,96.9,9000.0,79.8629,79.9206,79.8547,79.9206,9000.0
2014-03-28 12:35:00,96.9,96.91,96.84,96.87,14800.0,79.9206,79.9289,79.8712,79.8959,14800.0
2014-03-28 12:40:00,96.86,96.9,96.86,96.89,13000.0,79.8876,79.9206,79.8876,79.9124,13000.0
2014-03-28 12:45:00,96.89,96.91,96.88,96.89,3200.0,79.9124,79.9289,79.9041,79.9124,3200.0
2014-03-28 12:50:00,96.88,96.88,96.83,96.83,4400.0,79.9041,79.9041,79.8629,79.8629,4400.0
2014-03-28 12:55:00,96.83,96.84,96.8,96.81,7000.0,79.8629,79.8712,79.8382,79.8464,7000.0
2014-03-28 13:00:00,96.82,96.83,96.78,96.8,20800.0,79.8547,79.8629,79.8217,79.8382,20800.0
2014-03-28 13:05:00,96.8,96.8,96.76,96.77,6100.0,79.8382,79.8382,79.8052,79.8134,6100.0
2014-03-28 13:10:00,96.77,96.77,96.65,96.69,23900.0,79.8134,79.8134,79.7144,79.7474,23900.0
2014-03-28 13:15:00,96.67,96.67,96.63,96.65,16400.0,79.7309,79.7309,79.6979,79.7144,16400.0
2014-03-28 13:20:00,96.64,96.71,96.61,96.71,12700.0,79.7062,79.7639,79.6815,79.7639,12700.0
2014-03-28 13:25:00,96.7,96.7,96.66,96.7,9800.0,79.7557,79.7557,79.7227,79.7557,9800.0
2014-03-28 13:30:00,96.71,96.71,96.66,96.68,11300.0,79.7639,79.7639,79.7227,79.7392,11300.0
2014-03-28 13:35:00,96.69,96.77,96.69,96.75,7000.0,79.7474,79.8134,79.7474,79.7969,7000.0
2014-03-28 13:40:00,96.74,96.76,96.74,96.75,7200.0,79.7887,79.8052,79.7887,79.7969,7200.0
2014-03-28 13:45:00,96.76,96.76,96.71,96.71,8600.0,79.8052,79.8052,79.7639,79.7639,8600.0
2014-03-28 13:50:00,96.69,96.72,96.69,96.69,4200.0,79.7474,79.7722,79.7474,79.7474,4200.0
2014-03-28 13:55:00,96.68,96.68,96.62,96.65,27300.0,79.7392,79.7392,79.6897,79.7144,27300.0
2014-03-28 14:00:00,96.65,96.65,96.6,96.6,14000.0,79.7144,79.7144,79.6732,79.6732,14000.0
2014-03-28 14:05:00,96.59,96.59,96.45,96.46,17200.0,79.665,79.665,79.5495,79.5577,17200.0
2014-03-28 14:10:00,96.45,96.46,96.41,96.43,9600.0,79.5495,79.5577,79.5165,79.533,9600.0
2014-03-28 14:15:00,96.43,96.43,96.28,96.28,14700.0,79.533,79.533,79.4093,79.4093,14700.0
2014-03-28 14:20:00,96.29,96.41,96.29,96.4,11800.0,79.4175,79.5165,79.4175,79.5083,11800.0
2014-03-28 14:25:00,96.39,96.48,96.38,96.48,10200.0,79.5,79.5742,79.4918,79.5742,10200.0
2014-03-28 14:30:00,96.46,96.46,96.42,96.46,3000.0,79.5577,79.5577,79.5247,79.5577,3000.0
2014-03-28 14:35:00,96.44,96.45,96.39,96.4,11300.0,79.5412,79.5495,79.5,79.5083,11300.0
2014-03-28 14:40:00,96.4,96.45,96.33,96.35,10200.0,79.5083,79.5495,79.4505,79.467,10200.0
2014-03-28 14:45:00,96.34,96.41,96.28,96.4,10500.0,79.4588,79.5165,79.4093,79.5083,10500.0
2014-03-28 14:50:00,96.43,96.49,96.43,96.48,10900.0,79.533,79.5825,79.533,79.5742,10900.0
2014-03-28 14:55:00,96.48,96.5,96.44,96.48,24000.0,79.5742,79.5907,79.5412,79.5742,24000.0
2014-03-28 15:00:00,96.48,96.52,96.46,96.48,7700.0,79.5742,79.6072,79.5577,79.5742,7700.0
2014-03-28 15:05:00,96.49,96.49,96.37,96.42,31000.0,79.5825,79.5825,79.4835,79.5247,31000.0
2014-03-28 15:10:00,96.41,96.44,96.38,96.38,12100.0,79.5165,79.5412,79.4918,79.4918,12100.0
2014-03-28 15:15:00,96.38,96.48,96.33,96.47,15000.0,79.4918,79.5742,79.4505,79.566,15000.0
2014-03-28 15:20:00,96.47,96.49,96.43,96.47,7900.0,79.566,79.5825,79.533,79.566,7900.0
2014-03-28 15:25:00,96.46,96.47,96.43,96.45,8100.0,79.5577,79.566,79.533,79.5495,8100.0
2014-03-28 15:30:00,96.45,96.51,96.42,96.48,21600.0,79.5495,79.599,79.5247,79.5742,21600.0
2014-03-28 15:35:00,96.47,96.47,96.44,96.44,24500.0,79.566,79.566,79.5412,79.5412,24500.0
2014-03-28 15:40:00,96.44,96.48,96.43,96.48,20500.0,79.5412,79.5742,79.533,79.5742,20500.0
2014-03-28 15:45:00,96.48,96.5,96.4,96.43,83300.0,79.5742,79.5907,79.5083,79.533,83300.0
2014-03-28 15:50:00,96.44,96.46,96.41,96.44,19500.0,79.5412,79.5577,79.5165,79.5412,19500.0
2014-03-28 15:55:00,96.44,96.54,96.44,96.54,30600.0,79.5412,79.6237,79.5412,79.6237,30600.0
2014-03-31 09:30:00,97.1,97.23,97.09,97.18,93300.0,80.0856,80.1928,80.0773,80.1516,93300.0
2014-03-31 09:35:00,97.2,97.28,97.14,97.27,34300.0,80.1681,80.2341,80.1186,80.2258,34300.0
2014-03-31 09:40:00,97.27,97.27,97.08,97.12,174000.0,80.2258,80.2258,80.0691,80.1021,174000.0
2014-03-31 09:45:00,97.14,97.14,97.05,97.1,15500.0,80.1186,80.1186,80.0444,80.0856,15500.0
2014-03-31 09:50:00,97.13,97.33,97.12,97.19,32200.0,80.1103,80.2753,80.1021,80.1598,32200.0
2014-03-31 09:55:00,97.21,97.34,97.21,97.33,30400.0,80.1763,80.2835,80.1763,80.2753,30400.0
2014-03-31 10:00:00,97.33,97.43,97.33,97.43,33000.0,80.2753,80.3578,80.2753,80.3578,33000.0
2014-03-31 10:05:00,97.41,97.41,97.26,97.29,20600.0,80.3413,80.3413,80.2176,80.2423,20600.0
2014-03-31 10:10:00,97.3,97.37,97.28,97.28,11700.0,80.2505,80.3083,80.2341,80.2341,11700.0
2014-03-31 10:15:00,97.27,97.32,97.2,97.26,27600.0,80.2258,80.267,80.1681,80.2176,27600.0
2014-03-31 10:20:00,97.25,97.3,97.22,97.27,36500.0,80.2093,80.2505,80.1846,80.2258,36500.0
2014-03-31 10:25:00,97.28,97.34,97.26,97.33,129300.0,80.2341,80.2835,80.2176,80.2753,129300.0
2014-03-31 10:30:00,97.33,97.38,97.3,97.34,64500.0,80.2753,80.3165,80.2505,80.2835,64500.0
2014-03-31 10:35:00,97.33,97.34,97.26,97.26,42800.0,80.2753,80.2835,80.2176,80.2176,42800.0
2014-03-31 10:40:00,97.27,97.38,97.27,97.33,59400.0,80.2258,80.3165,80.2258,80.2753,59400.0
2014-03-31 10:45:00,97.34,97.38,97.32,97.34,70700.0,80.2835,80.3165,80.267,80.2835,70700.0
2014-03-31 10:50:00,97.34,97.4,97.33,97.34,15700.0,80.2835,80.333,80.2753,80.2835,15700.0
2014-03-31 10:55:00,97.34,97.35,97.28,97.32,36700.0,80.2835,80.2918,80.2341,80.267,36700.0
2014-03-31 11:00:00,97.31,97.32,97.23,97.24,19100.0,80.2588,80.267,80.1928,80.2011,19100.0
2014-03-31 11:05:00,97.24,97.29,97.21,97.26,23200.0,80.2011,80.2423,80.1763,80.2176,23200.0
2014-03-31 11:10:00,97.26,97.26,97.21,97.25,17000.0,80.2176,80.2176,80.1763,80.2093,17000.0
2014-03-31 11:15:00,97.25,97.28,97.21,97.26,26100.0,80.2093,80.2341,80.1763,80.2176,26100.0
2014-03-31 11:20:00,97.25,97.25,97.11,97.11,46100.0,80.2093,80.2093,80.0938,80.0938,46100.0
2014-03-31 11:25:00,97.1,97.2,97.1,97.19,15100.0,80.0856,80.1681,80.0856,80.1598,15100.0
2014-03-31 11:30:00,97.18,97.22,97.15,97.16,18400.0,80.1516,80.1846,80.1268,80.1351,18400.0
2014-03-31 11:35:00,97.16,97.17,97.12,97.13,11800.0,80.1351,80.1433,80.1021,80.1103,11800.0
2014-03-31 11:40:00,97.14,97.2,97.14,97.19,25000.0,80.1186,80.1681,80.1186,80.1598,25000.0
2014-03-31 11:45:00,97.19,97.24,97.17,97.23,22600.0,80.1598,80.2011,80.1433,80.1928,22600.0
2014-03-31 11:50:00,97.23,97.3,97.23,97.28,30500.0,80.1928,80.2505,80.1928,80.2341,30500.0
2014-03-31 11:55:00,97.28,97.29,97.27,97.28,16100.0,80.2341,80.2423,80.2258,80.2341,16100.0
2014-03-31 12:00:00,97.28,97.41,97.28,97.4,84600.0,80.2341,80.3413,80.2341,80.333,84600.0
2014-03-31 12:05:00,97.4,97.46,97.4,97.45,82200.0,80.333,80.3825,80.333,80.3743,82200.0
2014-03-31 12:10:00,97.45,97.45,97.4,97.43,29400.0,80.3743,80.3743,80.333,80.3578,29400.0
2014-03-31 12:15:00,97.43,97.49,97.43,97.49,59700.0,80.3578,80.4073,80.3578,80.4073,59700.0
2014-03-31 12:20:00,97.49,97.55,97.49,97.53,20600.0,80.4073,80.4567,80.4073,80.4402,20600.0
2014-03-31 12:25:00,97.52,97.53,97.49,97.52,32300.0,80.432,80.4402,80.4073,80.432,32300.0
2014-03-31 12:30:00,97.52,97.55,97.51,97.53,33600.0,80.432,80.4567,80.4238,80.4402,33600.0
2014-03-31 12:35:00,97.53,97.58,97.49,97.49,29100.0,80.4402,80.4815,80.4073,80.4073,29100.0
2014-03-31 12:40:00,97.5,97.5,97.47,97.48,56800.0,80.4155,80.4155,80.3908,80.399,56800.0
2014-03-31 12:45:00,97.48,97.51,97.46,97.51,36200.0,80.399,80.4238,80.3825,80.4238,36200.0
2014-03-31 12:50:00,97.51,97.53,97.49,97.5,56400.0,80.4238,80.4402,80.4073,80.4155,56400.0
2014-03-31 12:55:00,97.51,97.52,97.49,97.52,38100.0,80.4238,80.432,80.4073,80.432,38100.0
2014-03-31 13:00:00,97.53,97.55,97.49,97.5,23900.0,80.4402,80.4567,80.4073,80.4155,23900.0
2014-03-31 13:05:00,97.49,97.53,97.48,97.52,15900.0,80.4073,80.4402,80.399,80.432,15900.0
2014-03-31 13:10:00,97.52,97.53,97.48,97.48,31500.0,80.432,80.4402,80.399,80.399,31500.0
2014-03-31 13:15:00,97.49,97.51,97.47,97.5,21700.0,80.4073,80.4238,80.3908,80.4155,21700.0
2014-03-31 13:20:00,97.5,97.51,97.43,97.44,14500.0,80.4155,80.4238,80.3578,80.366,14500.0
2014-03-31 13:25:00,97.44,97.49,97.43,97.48,29700.0,80.366,80.4073,80.3578,80.399,29700.0
2014-03-31 13:30:00,97.47,97.49,97.47,97.47,10300.0,80.3908,80.4073,80.3908,80.3908,10300.0
2014-03-31 13:35:00,97.47,97.48,97.41,97.41,36600.0,80.3908,80.399,80.3413,80.3413,36600.0
2014-03-31 13:40:00,97.41,97.45,97.39,97.44,20100.0,80.3413,80.3743,80.3248,80.366,20100.0
2014-03-31 13:45:00,97.44,97.45,97.39,97.4,16000.0,80.366,80.3743,80.3248,80.333,16000.0
2014-03-31 13:50:00,97.38,97.39,97.36,97.37,11700.0,80.3165,80.3248,80.3,80.3083,11700.0
2014-03-31 13:55:00,97.37,97.37,97.29,97.33,14900.0,80.3083,80.3083,80.2423,80.2753,14900.0
2014-03-31 14:00:00,97.35,97.37,97.34,97.35,13200.0,80.2918,80.3083,80.2835,80.2918,13200.0
2014-03-31 14:05:00,97.35,97.44,97.34,97.43,12800.0,80.2918,80.366,80.2835,80.3578,12800.0
2014-03-31 14:10:00,97.43,97.45,97.4,97.41,23000.0,80.3578,80.3743,80.333,80.3413,23000.0
2014-03-31 14:15:00,97.41,97.48,97.41,97.44,35700.0,80.3413,80.399,80.3413,80.366,35700.0
2014-03-31 14:20:00,97.44,97.44,97.41,97.42,8900.0,80.366,80.366,80.3413,80.3495,8900.0
2014-03-31 14:25:00,97.41,97.42,97.38,97.41,16100.0,80.3413,80.3495,80.3165,80.3413,16100.0
2014-03-31 14:30:00,97.42,97.42,97.38,97.4,11200.0,80.3495,80.3495,80.3165,80.333,11200.0
2014-03-31 14:35:00,97.41,97.46,97.41,97.46,23500.0,80.3413,80.3825,80.3413,80.3825,23500.0
2014-03-31 14:40:00,97.46,97.47,97.44,97.46,10700.0,80.3825,80.3908,80.366,80.3825,10700.0
2014-03-31 14:45:00,97.47,97.49,97.46,97.47,12500.0,80.3908,80.4073,80.3825,80.3908,12500.0
2014-03-31 14:50:00,97.48,97.53,97.47,97.52,30400.0,80.399,80.4402,80.3908,80.432,30400.0
2014-03-31 14:55:00,97.53,97.53,97.48,97.5,19700.0,80.4402,80.4402,80.399,80.4155,19700.0
2014-03-31 15:00:00,97.48,97.48,97.43,97.43,20900.0,80.399,80.399,80.3578,80.3578,20900.0
2014-03-31 15:05:00,97.41,97.45,97.41,97.44,31800.0,80.3413,80.3743,80.3413,80.366,31800.0
2014-03-31 15:10:00,97.45,97.46,97.43,97.45,11900.0,80.3743,80.3825,80.3578,80.3743,11900.0
2014-03-31 15:15:00,97.44,97.47,97.4,97.44,33100.0,80.366,80.3908,80.333,80.366,33100.0
2014-03-31 15:20:00,97.45,97.49,97.44,97.48,32200.0,80.3743,80.4073,80.366,80.399,32200.0
2014-03-31 15:25:00,97.49,97.53,97.48,97.5,24100.0,80.4073,80.4402,80.399,80.4155,24100.0
2014-03-31 15:30:00,97.5,97.54,97.49,97.54,31000.0,80.4155,80.4485,80.4073,80.4485,31000.0
2014-03-31 15:35:00,97.53,97.57,97.53,97.54,38300.0,80.4402,80.4732,80.4402,80.4485,38300.0
2014-03-31 15:40:00,97.53,97.55,97.48,97.48,38100.0,80.4402,80.4567,80.399,80.399,38100.0
2014-03-31 15:45:00,97.48,97.52,97.42,97.42,83400.0,80.399,80.432,80.3495,80.3495,83400.0
2014-03-31 15:50:00,97.42,97.49,97.4,97.45,110600.0,80.3495,80.4073,80.333,80.3743,110600.0
2014-03-31 15:55:00,97.46,97.48,97.41,97.45,90300.0,80.3825,80.399,80.3413,80.3743,90300.0
2014-04-01 09:30:00,97.89,98.0,97.8,97.88,199000.0,80.7372,80.8279,80.6629,80.7289,199000.0
2014-04-01 09:35:00,97.89,97.92,97.8,97.84,45600.0,80.7372,80.7619,80.6629,80.6959,45600.0
2014-04-01 09:40:00,97.83,97.91,97.8,97.86,35300.0,80.6877,80.7537,80.6629,80.7124,35300.0
2014-04-01 09:45:00,97.87,98.0,97.87,97.99,61000.0,80.7207,80.8279,80.7207,80.8196,61000.0
2014-04-01 09:50:00,98.0,98.02,97.96,97.98,79500.0,80.8279,80.8444,80.7949,80.8114,79500.0
2014-04-01 09:55:00,97.99,97.99,97.95,97.97,60600.0,80.8196,80.8196,80.7867,80.8031,60600.0
2014-04-01 10:00:00,97.98,98.09,97.98,98.07,148500.0,80.8114,80.9021,80.8114,80.8856,148500.0
2014-04-01 10:05:00,98.08,98.14,98.07,98.12,55000.0,80.8939,80.9434,80.8856,80.9269,55000.0
2014-04-01 10:10:00,98.13,98.14,98.04,98.04,26100.0,80.9351,80.9434,80.8609,80.8609,26100.0
2014-04-01 10:15:00,98.03,98.09,98.02,98.08,60900.0,80.8526,80.9021,80.8444,80.8939,60900.0
2014-04-01 10:20:00,98.07,98.07,98.03,98.07,37900.0,80.8856,80.8856,80.8526,80.8856,37900.0
2014-04-01 10:25:00,98.06,98.09,98.04,98.06,22300.0,80.8774,80.9021,80.8609,80.8774,22300.0
2014-04-01 10:30:00,98.05,98.13,98.03,98.04,62700.0,80.8691,80.9351,80.8526,80.8609,62700.0
2014-04-01 10:35:00,98.02,98.06,98.02,98.04,25000.0,80.8444,80.8774,80.8444,80.8609,25000.0
2014-04-01 10:40:00,98.03,98.07,98.02,98.06,23500.0,80.8526,80.8856,80.8444,80.8774,23500.0
2014-04-01 10:45:00,98.07,98.07,97.93,97.93,116800.0,80.8856,80.8856,80.7702,80.7702,116800.0
2014-04-01 10:50:00,97.93,97.94,97.87,97.88,30800.0,80.7702,80.7784,80.7207,80.7289,30800.0
2014-04-01 10:55:00,97.88,97.94,97.88,97.93,31500.0,80.7289,80.7784,80.7289,80.7702,31500.0
2014-04-01 11:00:00,97.91,97.93,97.87,97.91,17900.0,80.7537,80.7702,80.7207,80.7537,17900.0
2014-04-01 11:05:00,97.91,97.91,97.86,97.89,21600.0,80.7537,80.7537,80.7124,80.7372,21600.0
2014-04-01 11:10:00,97.89,97.92,97.87,97.87,12700.0,80.7372,80.7619,80.7207,80.7207,12700.0
2014-04-01 11:15:00,97.87,97.88,97.84,97.87,16600.0,80.7207,80.7289,80.6959,80.7207,16600.0
2014-04-01 11:20:00,97.87,97.89,97.85,97.88,4600.0,80.7207,80.7372,80.7042,80.7289,4600.0
2014-04-01 11:25:00,97.88,97.89,97.82,97.87,8100.0,80.7289,80.7372,80.6794,80.7207,8100.0
2014-04-01 11:30:00,97.88,97.92,97.86,97.92,21300.0,80.7289,80.7619,80.7124,80.7619,21300.0
2014-04-01 11:35:00,97.92,97.97,97.91,97.94,26700.0,80.7619,80.8031,80.7537,80.7784,26700.0
2014-04-01 11:40:00,97.93,97.94,97.9,97.93,21200.0,80.7702,80.7784,80.7454,80.7702,21200.0
2014-04-01 11:45:00,97.93,97.94,97.89,97.89,13500.0,80.7702,80.7784,80.7372,80.7372,13500.0
2014-04-01 11:50:00,97.89,97.93,97.87,97.92,15700.0,80.7372,80.7702,80.7207,80.7619,15700.0
2014-04-01 11:55:00,97.92,97.93,97.81,97.83,15500.0,80.7619,80.7702,80.6712,80.6877,15500.0
2014-04-01 12:00:00,97.82,97.82,97.75,97.77,17600.0,80.6794,80.6794,80.6217,80.6382,17600.0
2014-04-01 12:05:00,97.76,97.83,97.75,97.82,504700.0,80.6299,80.6877,80.6217,80.6794,504700.0
2014-04-01 12:10:00,97.81,97.82,97.78,97.81,87600.0,80.6712,80.6794,80.6464,80.6712,87600.0
2014-04-01 12:15:00,97.81,97.87,97.78,97.87,55800.0,80.6712,80.7207,80.6464,80.7207,55800.0
2014-04-01 12:20:00,97.87,97.88,97.85,97.87,12100.0,80.7207,80.7289,80.7042,80.7207,12100.0
2014-04-01 12:25:00,97.86,97.87,97.84,97.87,19200.0,80.7124,80.7207,80.6959,80.7207,19200.0
2014-04-01 12:30:00,97.87,97.89,97.84,97.85,16300.0,80.7207,80.7372,80.6959,80.7042,16300.0
2014-04-01 12:35:00,97.85,97.9,97.84,97.89,27200.0,80.7042,80.7454,80.6959,80.7372,27200.0
2014-04-01 12:40:00,97.9,97.93,97.89,97.91,38900.0,80.7454,80.7702,80.7372,80.7537,38900.0
2014-04-01 12:45:00,97.92,97.93,97.88,97.9,23900.0,80.7619,80.7702,80.7289,80.7454,23900.0
2014-04-01 12:50:00,97.91,97.91,97.87,97.87,18000.0,80.7537,80.7537,80.7207,80.7207,18000.0
2014-04-01 12:55:00,97.88,97.9,97.87,97.87,9700.0,80.7289,80.7454,80.7207,80.7207,9700.0
2014-04-01 13:00:00,97.87,97.87,97.78,97.82,12500.0,80.7207,80.7207,80.6464,80.6794,12500.0
2014-04-01 13:05:00,97.83,97.85,97.8,97.81,15600.0,80.6877,80.7042,80.6629,80.6712,15600.0
2014-04-01 13:10:00,97.8,97.84,97.8,97.82,11500.0,80.6629,80.6959,80.6629,80.6794,11500.0
2014-04-01 13:15:00,97.81,97.85,97.8,97.84,7300.0,80.6712,80.7042,80.6629,80.6959,7300.0
2014-04-01 13:20:00,97.82,97.85,97.78,97.84,170000.0,80.6794,80.7042,80.6464,80.6959,170000.0
2014-04-01 13:25:00,97.84,97.87,97.83,97.87,19500.0,80.6959,80.7207,80.6877,80.7207,19500.0
2014-04-01 13:30:00,97.86,97.87,97.83,97.83,16500.0,80.7124,80.7207,80.6877,80.6877,16500.0
2014-04-01 13:35:00,97.83,97.86,97.81,97.86,22400.0,80.6877,80.7124,80.6712,80.7124,22400.0
2014-04-01 13:40:00,97.87,97.93,97.87,97.93,23300.0,80.7207,80.7702,80.7207,80.7702,23300.0
2014-04-01 13:45:00,97.93,97.94,97.9,97.93,9700.0,80.7702,80.7784,80.7454,80.7702,9700.0
2014-04-01 13:50:00,97.92,97.94,97.9,97.94,12600.0,80.7619,80.7784,80.7454,80.7784,12600.0
2014-04-01 13:55:00,97.94,97.96,97.92,97.94,32100.0,80.7784,80.7949,80.7619,80.7784,32100.0
2014-04-01 14:00:00,97.95,97.96,97.94,97.96,13400.0,80.7867,80.7949,80.7784,80.7949,13400.0
2014-04-01 14:05:00,97.97,98.01,97.96,98.01,31000.0,80.8031,80.8361,80.7949,80.8361,31000.0
2014-04-01 14:10:00,98.01,98.04,97.98,97.98,27400.0,80.8361,80.8609,80.8114,80.8114,27400.0
2014-04-01 14:15:00,97.98,98.01,97.98,98.01,34900.0,80.8114,80.8361,80.8114,80.8361,34900.0
2014-04-01 14:20:00,98.01,98.04,98.01,98.03,20600.0,80.8361,80.8609,80.8361,80.8526,20600.0
2014-04-01 14:25:00,98.04,98.05,98.02,98.02,26500.0,80.8609,80.8691,80.8444,80.8444,26500.0
2014-04-01 14:30:00,98.03,98.04,98.0,98.0,56800.0,80.8526,80.8609,80.8279,80.8279,56800.0
2014-04-01 14:35:00,98.01,98.02,97.98,98.01,44600.0,80.8361,80.8444,80.8114,80.8361,44600.0
2014-04-01 14:40:00,98.0,98.05,98.0,98.04,41300.0,80.8279,80.8691,80.8279,80.8609,41300.0
2014-04-01 14:45:00,98.04,98.06,98.03,98.03,61400.0,80.8609,80.8774,80.8526,80.8526,61400.0
2014-04-01 14:50:00,98.03,98.06,98.02,98.06,83900.0,80.8526,80.8774,80.8444,80.8774,83900.0
2014-04-01 14:55:00,98.06,98.08,98.05,98.07,41400.0,80.8774,80.8939,80.8691,80.8856,41400.0
2014-04-01 15:00:00,98.07,98.07,98.05,98.06,27200.0,80.8856,80.8856,80.8691,80.8774,27200.0
2014-04-01 15:05:00,98.06,98.06,98.03,98.04,85000.0,80.8774,80.8774,80.8526,80.8609,85000.0
2014-04-01 15:10:00,98.05,98.06,98.03,98.06,43700.0,80.8691,80.8774,80.8526,80.8774,43700.0
2014-04-01 15:15:00,98.06,98.11,98.06,98.11,82900.0,80.8774,80.9186,80.8774,80.9186,82900.0
2014-04-01 15:20:00,98.11,98.13,98.1,98.13,40600.0,80.9186,80.9351,80.9104,80.9351,40600.0
2014-04-01 15:25:00,98.13,98.16,98.12,98.16,51300.0,80.9351,80.9599,80.9269,80.9599,51300.0
2014-04-01 15:30:00,98.15,98.15,98.08,98.09,52800.0,80.9516,80.9516,80.8939,80.9021,52800.0
2014-04-01 15:35:00,98.08,98.12,98.08,98.11,40100.0,80.8939,80.9269,80.8939,80.9186,40100.0
2014-04-01 15:40:00,98.12,98.16,98.1,98.14,62900.0,80.9269,80.9599,80.9104,80.9434,62900.0
2014-04-01 15:45:00,98.14,98.23,98.14,98.23,74400.0,80.9434,81.0176,80.9434,81.0176,74400.0
2014-04-01 15:50:00,98.24,98.27,98.22,98.23,57300.0,81.0258,81.0506,81.0093,81.0176,57300.0
2014-04-01 15:55:00,98.22,98.24,98.2,98.21,51900.0,81.0093,81.0258,80.9928,81.0011,51900.0
2014-04-02 09:30:00,98.46,98.47,98.22,98.22,107100.0,81.2073,81.2155,81.0093,81.0093,107100.0
2014-04-02 09:35:00,98.22,98.29,98.18,98.24,41600.0,81.0093,81.0671,80.9763,81.0258,41600.0
2014-04-02 09:40:00,98.23,98.35,98.23,98.33,21300.0,81.0176,81.1166,81.0176,81.1001,21300.0
2014-04-02 09:45:00,98.31,98.39,98.27,98.35,19300.0,81.0836,81.1496,81.0506,81.1166,19300.0
2014-04-02 09:50:00,98.36,98.37,98.29,98.31,24400.0,81.1248,81.1331,81.0671,81.0836,24400.0
2014-04-02 09:55:00,98.31,98.36,98.23,98.24,28000.0,81.0836,81.1248,81.0176,81.0258,28000.0
2014-04-02 10:00:00,98.25,98.34,98.23,98.33,17600.0,81.0341,81.1083,81.0176,81.1001,17600.0
2014-04-02 10:05:00,98.31,98.38,98.28,98.35,58600.0,81.0836,81.1413,81.0588,81.1166,58600.0
2014-04-02 10:10:00,98.37,98.38,98.24,98.27,66400.0,81.1331,81.1413,81.0258,81.0506,66400.0
2014-04-02 10:15:00,98.26,98.3,98.24,98.27,56900.0,81.0423,81.0753,81.0258,81.0506,56900.0
2014-04-02 10:20:00,98.27,98.34,98.27,98.33,18200.0,81.0506,81.1083,81.0506,81.1001,18200.0
2014-04-02 10:25:00,98.33,98.43,98.33,98.43,23300.0,81.1001,81.1825,81.1001,81.1825,23300.0
2014-04-02 10:30:00,98.44,98.48,98.4,98.46,55900.0,81.1908,81.2238,81.1578,81.2073,55900.0
2014-04-02 10:35:00,98.47,98.48,98.43,98.43,26900.0,81.2155,81.2238,81.1825,81.1825,26900.0
2014-04-02 10:40:00,98.44,98.51,98.43,98.47,27700.0,81.1908,81.2485,81.1825,81.2155,27700.0
2014-04-02 10:45:00,98.48,98.5,98.44,98.45,28800.0,81.2238,81.2403,81.1908,81.199,28800.0
2014-04-02 10:50:00,98.45,98.48,98.44,98.47,22900.0,81.199,81.2238,81.1908,81.2155,22900.0
2014-04-02 10:55:00,98.46,98.51,98.45,98.51,25400.0,81.2073,81.2485,81.199,81.2485,25400.0
2014-04-02 11:00:00,98.5,98.55,98.49,98.53,36600.0,81.2403,81.2815,81.232,81.265,36600.0
2014-04-02 11:05:00,98.52,98.53,98.47,98.48,18300.0,81.2568,81.265,81.2155,81.2238,18300.0
2014-04-02 11:10:00,98.5,98.51,98.41,98.42,48000.0,81.2403,81.2485,81.166,81.1743,48000.0
2014-04-02 11:15:00,98.41,98.45,98.37,98.43,34400.0,81.166,81.199,81.1331,81.1825,34400.0
2014-04-02 11:20:00,98.43,98.47,98.43,98.46,11700.0,81.1825,81.2155,81.1825,81.2073,11700.0
2014-04-02 11:25:00,98.46,98.5,98.43,98.46,12400.0,81.2073,81.2403,81.1825,81.2073,12400.0
2014-04-02 11:30:00,98.46,98.47,98.4,98.4,9200.0,81.2073,81.2155,81.1578,81.1578,9200.0
2014-04-02 11:35:00,98.41,98.42,98.38,98.41,16300.0,81.166,81.1743,81.1413,81.166,16300.0
2014-04-02 11:40:00,98.41,98.44,98.41,98.43,5000.0,81.166,81.1908,81.166,81.1825,5000.0
2014-04-02 11:45:00,98.42,98.45,98.42,98.43,8600.0,81.1743,81.199,81.1743,81.1825,8600.0
2014-04-02 11:50:00,98.43,98.48,98.42,98.48,14100.0,81.1825,81.2238,81.1743,81.2238,14100.0
2014-04-02 11:55:00,98.49,98.51,98.48,98.5,9400.0,81.232,81.2485,81.2238,81.2403,9400.0
2014-04-02 12:00:00,98.49,98.5,98.43,98.43,15000.0,81.232,81.2403,81.1825,81.1825,15000.0
2014-04-02 12:05:00,98.44,98.47,98.41,98.44,12600.0,81.1908,81.2155,81.166,81.1908,12600.0
2014-04-02 12:10:00,98.44,98.48,98.43,98.47,7700.0,81.1908,81.2238,81.1825,81.2155,7700.0
2014-04-02 12:15:00,98.47,98.52,98.47,98.48,45200.0,81.2155,81.2568,81.2155,81.2238,45200.0
2014-04-02 12:20:00,98.48,98.52,98.47,98.51,568700.0,81.2238,81.2568,81.2155,81.2485,568700.0
2014-04-02 12:25:00,98.51,98.54,98.49,98.5,16900.0,81.2485,81.2733,81.232,81.2403,16900.0
2014-04-02 12:30:00,98.5,98.52,98.49,98.52,19400.0,81.2403,81.2568,81.232,81.2568,19400.0
2014-04-02 12:35:00,98.53,98.54,98.47,98.5,44300.0,81.265,81.2733,81.2155,81.2403,44300.0
2014-04-02 12:40:00,98.5,98.52,98.5,98.5,17400.0,81.2403,81.2568,81.2403,81.2403,17400.0
2014-04-02 12:45:00,98.51,98.51,98.49,98.49,10400.0,81.2485,81.2485,81.232,81.232,10400.0
2014-04-02 12:50:00,98.48,98.49,98.47,98.49,33600.0,81.2238,81.232,81.2155,81.232,33600.0
2014-04-02 12:55:00,98.49,98.5,98.48,98.49,13100.0,81.232,81.2403,81.2238,81.232,13100.0
2014-04-02 13:00:00,98.49,98.51,98.47,98.49,167700.0,81.232,81.2485,81.2155,81.232,167700.0
2014-04-02 13:05:00,98.49,98.49,98.43,98.45,17000.0,81.232,81.232,81.1825,81.199,17000.0
2014-04-02 13:10:00,98.44,98.44,98.42,98.44,16400.0,81.1908,81.1908,81.1743,81.1908,16400.0
2014-04-02 13:15:00,98.44,98.44,98.43,98.43,4800.0,81.1908,81.1908,81.1825,81.1825,4800.0
2014-04-02 13:20:00,98.43,98.43,98.34,98.35,33400.0,81.1825,81.1825,81.1083,81.1166,33400.0
2014-04-02 13:25:00,98.35,98.39,98.35,98.38,14600.0,81.1166,81.1496,81.1166,81.1413,14600.0
2014-04-02 13:30:00,98.39,98.39,98.37,98.38,5300.0,81.1496,81.1496,81.1331,81.1413,5300.0
2014-04-02 13:35:00,98.38,98.4,98.3,98.31,45900.0,81.1413,81.1578,81.0753,81.0836,45900.0
2014-04-02 13:40:00,98.31,98.35,98.28,98.28,9300.0,81.0836,81.1166,81.0588,81.0588,9300.0
2014-04-02 13:45:00,98.27,98.3,98.26,98.29,16400.0,81.0506,81.0753,81.0423,81.0671,16400.0
2014-04-02 13:50:00,98.3,98.33,98.3,98.3,10300.0,81.0753,81.1001,81.0753,81.0753,10300.0
2014-04-02 13:55:00,98.3,98.35,98.29,98.35,21500.0,81.0753,81.1166,81.0671,81.1166,21500.0
2014-04-02 14:00:00,98.34,98.38,98.33,98.37,27300.0,81.1083,81.1413,81.1001,81.1331,27300.0
2014-04-02 14:05:00,98.37,98.39,98.36,98.37,21800.0,81.1331,81.1496,81.1248,81.1331,21800.0
2014-04-02 14:10:00,98.37,98.38,98.36,98.38,17300.0,81.1331,81.1413,81.1248,81.1413,17300.0
2014-04-02 14:15:00,98.38,98.43,98.35,98.4,16700.0,81.1413,81.1825,81.1166,81.1578,16700.0
2014-04-02 14:20:00,98.4,98.41,98.38,98.39,10200.0,81.1578,81.166,81.1413,81.1496,10200.0
2014-04-02 14:25:00,98.38,98.38,98.33,98.34,13100.0,81.1413,81.1413,81.1001,81.1083,13100.0
2014-04-02 14:30:00,98.33,98.35,98.31,98.34,16100.0,81.1001,81.1166,81.0836,81.1083,16100.0
2014-04-02 14:35:00,98.34,98.38,98.34,98.34,14400.0,81.1083,81.1413,81.1083,81.1083,14400.0
2014-04-02 14:40:00,98.34,98.37,98.34,98.36,21300.0,81.1083,81.1331,81.1083,81.1248,21300.0
2014-04-02 14:45:00,98.36,98.36,98.33,98.35,20000.0,81.1248,81.1248,81.1001,81.1166,20000.0
2014-04-02 14:50:00,98.35,98.36,98.33,98.36,14200.0,81.1166,81.1248,81.1001,81.1248,14200.0
2014-04-02 14:55:00,98.36,98.43,98.34,98.43,12400.0,81.1248,81.1825,81.1083,81.1825,12400.0
2014-04-02 15:00:00,98.44,98.45,98.42,98.43,22700.0,81.1908,81.199,81.1743,81.1825,22700.0
2014-04-02 15:05:00,98.43,98.43,98.42,98.43,14100.0,81.1825,81.1825,81.1743,81.1825,14100.0
2014-04-02 15:10:00,98.44,98.5,98.42,98.49,19400.0,81.1908,81.2403,81.1743,81.232,19400.0
2014-04-02 15:15:00,98.5,98.5,98.47,98.49,24800.0,81.2403,81.2403,81.2155,81.232,24800.0
2014-04-02 15:20:00,98.48,98.5,98.43,98.48,74600.0,81.2238,81.2403,81.1825,81.2238,74600.0
2014-04-02 15:25:00,98.48,98.6,98.48,98.6,41700.0,81.2238,81.3228,81.2238,81.3228,41700.0
2014-04-02 15:30:00,98.62,98.62,98.55,98.56,46300.0,81.3393,81.3393,81.2815,81.2898,46300.0
2014-04-02 15:35:00,98.56,98.63,98.56,98.61,25700.0,81.2898,81.3475,81.2898,81.331,25700.0
2014-04-02 15:40:00,98.62,98.65,98.61,98.64,25900.0,81.3393,81.364,81.331,81.3557,25900.0
2014-04-02 15:45:00,98.65,98.66,98.56,98.59,37800.0,81.364,81.3722,81.2898,81.3145,37800.0
2014-04-02 15:50:00,98.58,98.6,98.56,98.6,21800.0,81.3063,81.3228,81.2898,81.3228,21800.0
2014-04-02 15:55:00,98.59,98.59,98.52,98.53,65100.0,81.3145,81.3145,81.2568,81.265,65100.0
2014-04-03 09:30:00,98.56,98.74,98.55,98.55,39900.0,81.2898,81.4382,81.2815,81.2815,39900.0
2014-04-03 09:35:00,98.59,98.63,98.57,98.6,9100.0,81.3145,81.3475,81.298,81.3228,9100.0
2014-04-03 09:40:00,98.57,98.65,98.57,98.6,13500.0,81.298,81.364,81.298,81.3228,13500.0
2014-04-03 09:45:00,98.62,98.68,98.58,98.58,8100.0,81.3393,81.3887,81.3063,81.3063,8100.0
2014-04-03 09:50:00,98.57,98.59,98.51,98.59,11800.0,81.298,81.3145,81.2485,81.3145,11800.0
2014-04-03 09:55:00,98.58,98.66,98.58,98.62,5400.0,81.3063,81.3722,81.3063,81.3393,5400.0
2014-04-03 10:00:00,98.62,98.68,98.59,98.64,11500.0,81.3393,81.3887,81.3145,81.3557,11500.0
2014-04-03 10:05:00,98.64,98.64,98.51,98.53,22300.0,81.3557,81.3557,81.2485,81.265,22300.0
2014-04-03 10:10:00,98.52,98.58,98.52,98.54,10100.0,81.2568,81.3063,81.2568,81.2733,10100.0
2014-04-03 10:15:00,98.52,98.56,98.52,98.55,17800.0,81.2568,81.2898,81.2568,81.2815,17800.0
2014-04-03 10:20:00,98.56,98.59,98.54,98.55,15400.0,81.2898,81.3145,81.2733,81.2815,15400.0
2014-04-03 10:25:00,98.51,98.52,98.42,98.42,19900.0,81.2485,81.2568,81.1743,81.1743,19900.0
2014-04-03 10:30:00,98.43,98.44,98.39,98.39,11700.0,81.1825,81.1908,81.1496,81.1496,11700.0
2014-04-03 10:35:00,98.37,98.38,98.28,98.28,22900.0,81.1331,81.1413,81.0588,81.0588,22900.0
2014-04-03 10:40:00,98.29,98.36,98.28,98.31,35900.0,81.0671,81.1248,81.0588,81.0836,35900.0
2014-04-03 10:45:00,98.31,98.38,98.31,98.35,24700.0,81.0836,81.1413,81.0836,81.1166,24700.0
2014-04-03 10:50:00,98.36,98.38,98.33,98.33,14500.0,81.1248,81.1413,81.1001,81.1001,14500.0
2014-04-03 10:55:00,98.33,98.41,98.27,98.41,35600.0,81.1001,81.166,81.0506,81.166,35600.0
2014-04-03 11:00:00,98.4,98.42,98.37,98.38,18200.0,81.1578,81.1743,81.1331,81.1413,18200.0
2014-04-03 11:05:00,98.37,98.42,98.36,98.39,25800.0,81.1331,81.1743,81.1248,81.1496,25800.0
2014-04-03 11:10:00,98.4,98.42,98.36,98.37,9800.0,81.1578,81.1743,81.1248,81.1331,9800.0
2014-04-03 11:15:00,98.36,98.38,98.33,98.38,11800.0,81.1248,81.1413,81.1001,81.1413,11800.0
2014-04-03 11:20:00,98.34,98.37,98.28,98.28,19300.0,81.1083,81.1331,81.0588,81.0588,19300.0
2014-04-03 11:25:00,98.28,98.34,98.28,98.28,18200.0,81.0588,81.1083,81.0588,81.0588,18200.0
2014-04-03 11:30:00,98.29,98.29,98.21,98.26,22700.0,81.0671,81.0671,81.0011,81.0423,22700.0
2014-04-03 11:35:00,98.26,98.32,98.26,98.32,14100.0,81.0423,81.0918,81.0423,81.0918,14100.0
2014-04-03 11:40:00,98.33,98.33,98.29,98.3,19600.0,81.1001,81.1001,81.0671,81.0753,19600.0
2014-04-03 11:45:00,98.3,98.3,98.24,98.28,9100.0,81.0753,81.0753,81.0258,81.0588,9100.0
2014-04-03 11:50:00,98.27,98.3,98.25,98.25,7300.0,81.0506,81.0753,81.0341,81.0341,7300.0
2014-04-03 11:55:00,98.25,98.3,98.25,98.26,5000.0,81.0341,81.0753,81.0341,81.0423,5000.0
2014-04-03 12:00:00,98.25,98.3,98.25,98.3,226500.0,81.0341,81.0753,81.0341,81.0753,226500.0
2014-04-03 12:05:00,98.31,98.34,98.29,98.3,8200.0,81.0836,81.1083,81.0671,81.0753,8200.0
2014-04-03 12:10:00,98.32,98.34,98.32,98.32,2700.0,81.0918,81.1083,81.0918,81.0918,2700.0
2014-04-03 12:15:00,98.3,98.3,98.2,98.21,25400.0,81.0753,81.0753,80.9928,81.0011,25400.0
2014-04-03 12:20:00,98.21,98.25,98.21,98.25,12200.0,81.0011,81.0341,81.0011,81.0341,12200.0
2014-04-03 12:25:00,98.25,98.25,98.22,98.24,16700.0,81.0341,81.0341,81.0093,81.0258,16700.0
2014-04-03 12:30:00,98.25,98.25,98.16,98.16,24500.0,81.0341,81.0341,80.9599,80.9599,24500.0
2014-04-03 12:35:00,98.15,98.16,98.11,98.12,38300.0,80.9516,80.9599,80.9186,80.9269,38300.0
2014-04-03 12:40:00,98.11,98.17,98.1,98.13,40000.0,80.9186,80.9681,80.9104,80.9351,40000.0
2014-04-03 12:45:00,98.13,98.17,98.1,98.1,17500.0,80.9351,80.9681,80.9104,80.9104,17500.0
2014-04-03 12:50:00,98.1,98.18,98.1,98.18,37000.0,80.9104,80.9763,80.9104,80.9763,37000.0
2014-04-03 12:55:00,98.17,98.2,98.15,98.16,13900.0,80.9681,80.9928,80.9516,80.9599,13900.0
2014-04-03 13:00:00,98.14,98.22,98.13,98.16,31100.0,80.9434,81.0093,80.9351,80.9599,31100.0
2014-04-03 13:05:00,98.15,98.18,98.14,98.16,28100.0,80.9516,80.9763,80.9434,80.9599,28100.0
2014-04-03 13:10:00,98.17,98.22,98.14,98.21,25400.0,80.9681,81.0093,80.9434,81.0011,25400.0
2014-04-03 13:15:00,98.21,98.22,98.18,98.2,12800.0,81.0011,81.0093,80.9763,80.9928,12800.0
2014-04-03 13:20:00,98.2,98.24,98.2,98.24,9000.0,80.9928,81.0258,80.9928,81.0258,9000.0
2014-04-03 13:25:00,98.23,98.28,98.22,98.28,25700.0,81.0176,81.0588,81.0093,81.0588,25700.0
2014-04-03 13:30:00,98.27,98.29,98.26,98.29,15700.0,81.0506,81.0671,81.0423,81.0671,15700.0
2014-04-03 13:35:00,98.29,98.29,98.23,98.26,8600.0,81.0671,81.0671,81.0176,81.0423,8600.0
2014-04-03 13:40:00,98.28,98.34,98.27,98.33,15800.0,81.0588,81.1083,81.0506,81.1001,15800.0
2014-04-03 13:45:00,98.33,98.34,98.3,98.3,16300.0,81.1001,81.1083,81.0753,81.0753,16300.0
2014-04-03 13:50:00,98.3,98.32,98.26,98.29,20700.0,81.0753,81.0918,81.0423,81.0671,20700.0
2014-04-03 13:55:00,98.29,98.29,98.22,98.24,10800.0,81.0671,81.0671,81.0093,81.0258,10800.0
2014-04-03 14:00:00,98.23,98.24,98.19,98.21,16400.0,81.0176,81.0258,80.9846,81.0011,16400.0
2014-04-03 14:05:00,98.2,98.24,98.18,98.23,11500.0,80.9928,81.0258,80.9763,81.0176,11500.0
2014-04-03 14:10:00,98.22,98.25,98.22,98.22,10400.0,81.0093,81.0341,81.0093,81.0093,10400.0
2014-04-03 14:15:00,98.22,98.23,98.21,98.22,18000.0,81.0093,81.0176,81.0011,81.0093,18000.0
2014-04-03 14:20:00,98.21,98.23,98.21,98.23,11800.0,81.0011,81.0176,81.0011,81.0176,11800.0
2014-04-03 14:25:00,98.23,98.23,98.14,98.15,21300.0,81.0176,81.0176,80.9434,80.9516,21300.0
2014-04-03 14:30:00,98.15,98.15,98.08,98.12,26100.0,80.9516,80.9516,80.8939,80.9269,26100.0
2014-04-03 14:35:00,98.12,98.13,97.97,97.97,34500.0,80.9269,80.9351,80.8031,80.8031,34500.0
2014-04-03 14:40:00,97.98,98.05,97.96,98.05,38000.0,80.8114,80.8691,80.7949,80.8691,38000.0
2014-04-03 14:45:00,98.05,98.07,98.05,98.06,24400.0,80.8691,80.8856,80.8691,80.8774,24400.0
2014-04-03 14:50:00,98.05,98.07,98.03,98.06,43800.0,80.8691,80.8856,80.8526,80.8774,43800.0
2014-04-03 14:55:00,98.05,98.14,98.05,98.14,53900.0,80.8691,80.9434,80.8691,80.9434,53900.0
2014-04-03 15:00:00,98.14,98.17,98.13,98.16,28900.0,80.9434,80.9681,80.9351,80.9599,28900.0
2014-04-03 15:05:00,98.16,98.16,98.12,98.14,29000.0,80.9599,80.9599,80.9269,80.9434,29000.0
2014-04-03 15:10:00,98.14,98.18,98.12,98.13,37000.0,80.9434,80.9763,80.9269,80.9351,37000.0
2014-04-03 15:15:00,98.13,98.18,98.13,98.17,21400.0,80.9351,80.9763,80.9351,80.9681,21400.0
2014-04-03 15:20:00,98.16,98.17,98.13,98.13,24100.0,80.9599,80.9681,80.9351,80.9351,24100.0
2014-04-03 15:25:00,98.14,98.27,98.14,98.27,27300.0,80.9434,81.0506,80.9434,81.0506,27300.0
2014-04-03 15:30:00,98.27,98.28,98.26,98.28,30600.0,81.0506,81.0588,81.0423,81.0588,30600.0
2014-04-03 15:35:00,98.28,98.33,98.27,98.32,44800.0,81.0588,81.1001,81.0506,81.0918,44800.0
2014-04-03 15:40:00,98.33,98.36,98.32,98.33,62400.0,81.1001,81.1248,81.0918,81.1001,62400.0
2014-04-03 15:45:00,98.34,98.36,98.3,98.35,55400.0,81.1083,81.1248,81.0753,81.1166,55400.0
2014-04-03 15:50:00,98.36,98.39,98.32,98.33,36600.0,81.1248,81.1496,81.0918,81.1001,36600.0
2014-04-03 15:55:00,98.33,98.35,98.26,98.27,85400.0,81.1001,81.1166,81.0423,81.0506,85400.0
2014-04-04 09:30:00,98.84,98.85,98.69,98.69,110500.0,81.5207,81.5289,81.397,81.397,110500.0
2014-04-04 09:35:00,98.69,98.69,98.6,98.63,39600.0,81.397,81.397,81.3228,81.3475,39600.0
2014-04-04 09:40:00,98.61,98.61,98.41,98.41,13700.0,81.331,81.331,81.166,81.166,13700.0
2014-04-04 09:45:00,98.38,98.48,98.3,98.36,29700.0,81.1413,81.2238,81.0753,81.1248,29700.0
2014-04-04 09:50:00,98.34,98.42,98.31,98.32,19000.0,81.1083,81.1743,81.0836,81.0918,19000.0
2014-04-04 09:55:00,98.31,98.48,98.28,98.43,17700.0,81.0836,81.2238,81.0588,81.1825,17700.0
2014-04-04 10:00:00,98.44,98.55,98.43,98.53,11500.0,81.1908,81.2815,81.1825,81.265,11500.0
2014-04-04 10:05:00,98.53,98.67,98.53,98.65,15000.0,81.265,81.3805,81.265,81.364,15000.0
2014-04-04 10:10:00,98.69,98.75,98.64,98.64,16800.0,81.397,81.4465,81.3557,81.3557,16800.0
2014-04-04 10:15:00,98.66,98.67,98.58,98.64,10000.0,81.3722,81.3805,81.3063,81.3557,10000.0
2014-04-04 10:20:00,98.61,98.61,98.49,98.51,11700.0,81.331,81.331,81.232,81.2485,11700.0
2014-04-04 10:25:00,98.51,98.6,98.47,98.6,4900.0,81.2485,81.3228,81.2155,81.3228,4900.0
2014-04-04 10:30:00,98.65,98.75,98.63,98.64,9600.0,81.364,81.4465,81.3475,81.3557,9600.0
2014-04-04 10:35:00,98.64,98.7,98.59,98.61,8200.0,81.3557,81.4052,81.3145,81.331,8200.0
2014-04-04 10:40:00,98.62,98.64,98.53,98.53,17300.0,81.3393,81.3557,81.265,81.265,17300.0
2014-04-04 10:45:00,98.52,98.59,98.51,98.53,24500.0,81.2568,81.3145,81.2485,81.265,24500.0
2014-04-04 10:50:00,98.52,98.56,98.49,98.55,24000.0,81.2568,81.2898,81.232,81.2815,24000.0
2014-04-04 10:55:00,98.56,98.59,98.45,98.48,21000.0,81.2898,81.3145,81.199,81.2238,21000.0
2014-04-04 11:00:00,98.46,98.46,98.38,98.39,17100.0,81.2073,81.2073,81.1413,81.1496,17100.0
2014-04-04 11:05:00,98.39,98.39,98.12,98.13,40000.0,81.1496,81.1496,80.9269,80.9351,40000.0
2014-04-04 11:10:00,98.13,98.23,98.11,98.18,56200.0,80.9351,81.0176,80.9186,80.9763,56200.0
2014-04-04 11:15:00,98.19,98.2,98.08,98.09,27800.0,80.9846,80.9928,80.8939,80.9021,27800.0
2014-04-04 11:20:00,98.1,98.17,98.01,98.03,30900.0,80.9104,80.9681,80.8361,80.8526,30900.0
2014-04-04 11:25:00,98.02,98.05,97.97,98.02,28600.0,80.8444,80.8691,80.8031,80.8444,28600.0
2014-04-04 11:30:00,98.03,98.15,98.02,98.12,41800.0,80.8526,80.9516,80.8444,80.9269,41800.0
2014-04-04 11:35:00,98.11,98.12,97.97,98.02,27900.0,80.9186,80.9269,80.8031,80.8444,27900.0
2014-04-04 11:40:00,98.01,98.01,97.85,97.86,32500.0,80.8361,80.8361,80.7042,80.7124,32500.0
2014-04-04 11:45:00,97.86,97.86,97.64,97.67,49300.0,80.7124,80.7124,80.531,80.5557,49300.0
2014-04-04 11:50:00,97.68,97.73,97.65,97.69,95900.0,80.564,80.6052,80.5392,80.5722,95900.0
2014-04-04 11:55:00,97.69,97.83,97.66,97.8,39900.0,80.5722,80.6877,80.5475,80.6629,39900.0
2014-04-04 12:00:00,97.78,97.79,97.54,97.54,35400.0,80.6464,80.6547,80.4485,80.4485,35400.0
2014-04-04 12:05:00,97.53,97.55,97.4,97.46,90300.0,80.4402,80.4567,80.333,80.3825,90300.0
2014-04-04 12:10:00,97.46,97.5,97.36,97.46,51700.0,80.3825,80.4155,80.3,80.3825,51700.0
2014-04-04 12:15:00,97.43,97.55,97.43,97.51,38900.0,80.3578,80.4567,80.3578,80.4238,38900.0
2014-04-04 12:20:00,97.52,97.62,97.49,97.61,7300.0,80.432,80.5145,80.4073,80.5062,7300.0
2014-04-04 12:25:00,97.61,97.61,97.52,97.53,27400.0,80.5062,80.5062,80.432,80.4402,27400.0
2014-04-04 12:30:00,97.54,97.63,97.52,97.55,13900.0,80.4485,80.5227,80.432,80.4567,13900.0
2014-04-04 12:35:00,97.55,97.55,97.49,97.54,12300.0,80.4567,80.4567,80.4073,80.4485,12300.0
2014-04-04 12:40:00,97.56,97.56,97.48,97.49,6700.0,80.465,80.465,80.399,80.4073,6700.0
2014-04-04 12:45:00,97.46,97.48,97.33,97.35,37000.0,80.3825,80.399,80.2753,80.2918,37000.0
2014-04-04 12:50:00,97.4,97.4,97.33,97.37,12700.0,80.333,80.333,80.2753,80.3083,12700.0
2014-04-04 12:55:00,97.31,97.32,97.22,97.31,18100.0,80.2588,80.267,80.1846,80.2588,18100.0
2014-04-04 13:00:00,97.29,97.36,97.17,97.3,36400.0,80.2423,80.3,80.1433,80.2505,36400.0
2014-04-04 13:05:00,97.3,97.34,97.24,97.32,27100.0,80.2505,80.2835,80.2011,80.267,27100.0
2014-04-04 13:10:00,97.34,97.4,97.31,97.36,14700.0,80.2835,80.333,80.2588,80.3,14700.0
2014-04-04 13:15:00,97.37,97.48,97.35,97.45,19000.0,80.3083,80.399,80.2918,80.3743,19000.0
2014-04-04 13:20:00,97.46,97.46,97.29,97.32,27200.0,80.3825,80.3825,80.2423,80.267,27200.0
2014-04-04 13:25:00,97.32,97.37,97.3,97.3,33600.0,80.267,80.3083,80.2505,80.2505,33600.0
2014-04-04 13:30:00,97.29,97.29,97.21,97.21,18300.0,80.2423,80.2423,80.1763,80.1763,18300.0
2014-04-04 13:35:00,97.21,97.34,97.21,97.3,10100.0,80.1763,80.2835,80.1763,80.2505,10100.0
2014-04-04 13:40:00,97.29,97.31,97.18,97.22,35100.0,80.2423,80.2588,80.1516,80.1846,35100.0
2014-04-04 13:45:00,97.22,97.29,97.22,97.23,26700.0,80.1846,80.2423,80.1846,80.1928,26700.0
2014-04-04 13:50:00,97.23,97.31,97.21,97.27,14900.0,80.1928,80.2588,80.1763,80.2258,14900.0
2014-04-04 13:55:00,97.29,97.29,97.17,97.21,19900.0,80.2423,80.2423,80.1433,80.1763,19900.0
2014-04-04 14:00:00,97.21,97.27,97.13,97.15,24300.0,80.1763,80.2258,80.1103,80.1268,24300.0
2014-04-04 14:05:00,97.15,97.18,97.06,97.07,48500.0,80.1268,80.1516,80.0526,80.0608,48500.0
2014-04-04 14:10:00,97.08,97.13,97.03,97.1,39500.0,80.0691,80.1103,80.0279,80.0856,39500.0
2014-04-04 14:15:00,97.11,97.28,97.11,97.2,79400.0,80.0938,80.2341,80.0938,80.1681,79400.0
2014-04-04 14:20:00,97.2,97.23,97.12,97.15,66600.0,80.1681,80.1928,80.1021,80.1268,66600.0
2014-04-04 14:25:00,97.15,97.15,97.04,97.07,29100.0,80.1268,80.1268,80.0361,80.0608,29100.0
2014-04-04 14:30:00,97.05,97.1,97.02,97.02,26000.0,80.0444,80.0856,80.0196,80.0196,26000.0
2014-04-04 14:35:00,97.02,97.03,96.85,96.89,75300.0,80.0196,80.0279,79.8794,79.9124,75300.0
2014-04-04 14:40:00,96.88,96.96,96.86,96.86,54000.0,79.9041,79.9701,79.8876,79.8876,54000.0
2014-04-04 14:45:00,96.86,96.89,96.77,96.87,35500.0,79.8876,79.9124,79.8134,79.8959,35500.0
2014-04-04 14:50:00,96.89,96.97,96.89,96.94,55900.0,79.9124,79.9784,79.9124,79.9536,55900.0
2014-04-04 14:55:00,96.95,97.03,96.93,97.03,35500.0,79.9619,80.0279,79.9454,80.0279,35500.0
2014-04-04 15:00:00,97.02,97.02,96.9,96.9,39700.0,80.0196,80.0196,79.9206,79.9206,39700.0
2014-04-04 15:05:00,96.91,96.91,96.85,96.89,42800.0,79.9289,79.9289,79.8794,79.9124,42800.0
2014-04-04 15:10:00,96.91,97.04,96.9,97.02,132700.0,79.9289,80.0361,79.9206,80.0196,132700.0
2014-04-04 15:15:00,97.03,97.12,96.96,97.12,70900.0,80.0279,80.1021,79.9701,80.1021,70900.0
2014-04-04 15:20:00,97.11,97.14,97.06,97.12,76300.0,80.0938,80.1186,80.0526,80.1021,76300.0
2014-04-04 15:25:00,97.13,97.2,97.07,97.16,30400.0,80.1103,80.1681,80.0608,80.1351,30400.0
2014-04-04 15:30:00,97.13,97.16,97.02,97.04,39900.0,80.1103,80.1351,80.0196,80.0361,39900.0
2014-04-04 15:35:00,97.03,97.08,97.01,97.03,25400.0,80.0279,80.0691,80.0114,80.0279,25400.0
2014-04-04 15:40:00,97.03,97.06,96.96,96.96,31700.0,80.0279,80.0526,79.9701,79.9701,31700.0
2014-04-04 15:45:00,96.96,97.05,96.94,97.04,47700.0,79.9701,80.0444,79.9536,80.0361,47700.0
2014-04-04 15:50:00,97.04,97.05,96.99,97.05,35400.0,80.0361,80.0444,79.9949,80.0444,35400.0
2014-04-04 15:55:00,97.05,97.07,96.92,96.96,146600.0,80.0444,80.0608,79.9371,79.9701,146600.0
2014-04-07 09:30:00,96.6,96.75,96.57,96.68,88600.0,79.6732,79.7969,79.6485,79.7392,88600.0
2014-04-07 09:35:00,96.69,96.7,96.39,96.4,253800.0,79.7474,79.7557,79.5,79.5083,253800.0
2014-04-07 09:40:00,96.4,96.48,96.24,96.25,703700.0,79.5083,79.5742,79.3763,79.3845,703700.0
2014-04-07 09:45:00,96.24,96.35,96.2,96.32,47000.0,79.3763,79.467,79.3433,79.4423,47000.0
2014-04-07 09:50:00,96.3,96.42,96.29,96.4,391300.0,79.4258,79.5247,79.4175,79.5083,391300.0
2014-04-07 09:55:00,96.41,96.67,96.41,96.66,68100.0,79.5165,79.7309,79.5165,79.7227,68100.0
2014-04-07 10:00:00,96.68,96.68,96.58,96.59,73800.0,79.7392,79.7392,79.6567,79.665,73800.0
2014-04-07 10:05:00,96.61,96.64,96.49,96.64,23600.0,79.6815,79.7062,79.5825,79.7062,23600.0
2014-04-07 10:10:00,96.66,96.81,96.61,96.75,42500.0,79.7227,79.8464,79.6815,79.7969,42500.0
2014-04-07 10:15:00,96.75,96.76,96.57,96.67,24800.0,79.7969,79.8052,79.6485,79.7309,24800.0
2014-04-07 10:20:00,96.64,96.67,96.56,96.59,22100.0,79.7062,79.7309,79.6402,79.665,22100.0
2014-04-07 10:25:00,96.62,96.67,96.51,96.51,25800.0,79.6897,79.7309,79.599,79.599,25800.0
2014-04-07 10:30:00,96.5,96.55,96.4,96.54,74000.0,79.5907,79.632,79.5083,79.6237,74000.0
2014-04-07 10:35:00,96.54,96.59,96.35,96.39,411500.0,79.6237,79.665,79.467,79.5,411500.0
2014-04-07 10:40:00,96.38,96.44,96.3,96.43,369000.0,79.4918,79.5412,79.4258,79.533,369000.0
2014-04-07 10:45:00,96.43,96.43,96.26,96.31,24800.0,79.533,79.533,79.3928,79.434,24800.0
2014-04-07 10:50:00,96.3,96.33,96.22,96.28,26200.0,79.4258,79.4505,79.3598,79.4093,26200.0
2014-04-07 10:55:00,96.29,96.31,96.21,96.28,11800.0,79.4175,79.434,79.3515,79.4093,11800.0
2014-04-07 11:00:00,96.29,96.42,96.21,96.38,28300.0,79.4175,79.5247,79.3515,79.4918,28300.0
2014-04-07 11:05:00,96.38,96.41,96.3,96.32,23000.0,79.4918,79.5165,79.4258,79.4423,23000.0
2014-04-07 11:10:00,96.31,96.35,96.27,96.31,11000.0,79.434,79.467,79.401,79.434,11000.0
2014-04-07 11:15:00,96.31,96.36,96.26,96.32,24700.0,79.434,79.4753,79.3928,79.4423,24700.0
2014-04-07 11:20:00,96.31,96.31,96.15,96.19,18300.0,79.434,79.434,79.3021,79.335,18300.0
2014-04-07 11:25:00,96.19,96.22,96.17,96.2,18600.0,79.335,79.3598,79.3186,79.3433,18600.0
2014-04-07 11:30:00,96.19,96.33,96.18,96.28,27200.0,79.335,79.4505,79.3268,79.4093,27200.0
2014-04-07 11:35:00,96.28,96.31,96.2,96.23,144600.0,79.4093,79.434,79.3433,79.368,144600.0
2014-04-07 11:40:00,96.22,96.22,96.13,96.14,23800.0,79.3598,79.3598,79.2856,79.2938,23800.0
2014-04-07 11:45:00,96.15,96.18,96.12,96.12,27500.0,79.3021,79.3268,79.2773,79.2773,27500.0
2014-04-07 11:50:00,96.11,96.11,96.0,96.0,53300.0,79.2691,79.2691,79.1783,79.1783,53300.0
2014-04-07 11:55:00,95.99,96.01,95.94,95.95,18200.0,79.1701,79.1866,79.1289,79.1371,18200.0
2014-04-07 12:00:00,95.94,96.03,95.92,96.01,36100.0,79.1289,79.2031,79.1124,79.1866,36100.0
2014-04-07 12:05:00,96.01,96.04,95.9,95.9,176900.0,79.1866,79.2113,79.0959,79.0959,176900.0
2014-04-07 12:10:00,95.9,95.92,95.81,95.83,160600.0,79.0959,79.1124,79.0216,79.0381,160600.0
2014-04-07 12:15:00,95.83,95.83,95.73,95.75,31800.0,79.0381,79.0381,78.9557,78.9721,31800.0
2014-04-07 12:20:00,95.73,95.82,95.73,95.8,35300.0,78.9557,79.0299,78.9557,79.0134,35300.0
2014-04-07 12:25:00,95.82,95.85,95.82,95.82,15300.0,79.0299,79.0546,79.0299,79.0299,15300.0
2014-04-07 12:30:00,95.81,95.88,95.77,95.88,29000.0,79.0216,79.0794,78.9886,79.0794,29000.0
2014-04-07 12:35:00,95.88,95.97,95.84,95.94,14300.0,79.0794,79.1536,79.0464,79.1289,14300.0
2014-04-07 12:40:00,95.94,95.97,95.92,95.92,17700.0,79.1289,79.1536,79.1124,79.1124,17700.0
2014-04-07 12:45:00,95.92,95.93,95.85,95.85,22900.0,79.1124,79.1206,79.0546,79.0546,22900.0
2014-04-07 12:50:00,95.89,95.92,95.87,95.92,15000.0,79.0876,79.1124,79.0711,79.1124,15000.0
2014-04-07 12:55:00,95.92,95.98,95.91,95.93,20100.0,79.1124,79.1618,79.1041,79.1206,20100.0
2014-04-07 13:00:00,95.93,95.96,95.9,95.9,21900.0,79.1206,79.1454,79.0959,79.0959,21900.0
2014-04-07 13:05:00,95.9,95.91,95.73,95.74,28500.0,79.0959,79.1041,78.9557,78.9639,28500.0
2014-04-07 13:10:00,95.74,95.76,95.66,95.74,17100.0,78.9639,78.9804,78.8979,78.9639,17100.0
2014-04-07 13:15:00,95.75,95.76,95.71,95.72,19900.0,78.9721,78.9804,78.9392,78.9474,19900.0
2014-04-07 13:20:00,95.72,95.87,95.72,95.82,22200.0,78.9474,79.0711,78.9474,79.0299,22200.0
2014-04-07 13:25:00,95.82,95.82,95.71,95.73,18400.0,79.0299,79.0299,78.9392,78.9557,18400.0
2014-04-07 13:30:00,95.71,95.77,95.65,95.67,20000.0,78.9392,78.9886,78.8897,78.9062,20000.0
2014-04-07 13:35:00,95.67,95.68,95.61,95.62,25300.0,78.9062,78.9144,78.8567,78.8649,25300.0
2014-04-07 13:40:00,95.61,95.69,95.6,95.64,21300.0,78.8567,78.9227,78.8484,78.8814,21300.0
2014-04-07 13:45:00,95.64,95.71,95.61,95.67,13900.0,78.8814,78.9392,78.8567,78.9062,13900.0
2014-04-07 13:50:00,95.67,95.7,95.62,95.66,30500.0,78.9062,78.9309,78.8649,78.8979,30500.0
2014-04-07 13:55:00,95.64,95.66,95.61,95.64,19700.0,78.8814,78.8979,78.8567,78.8814,19700.0
2014-04-07 14:00:00,95.63,95.67,95.59,95.67,21100.0,78.8732,78.9062,78.8402,78.9062,21100.0
2014-04-07 14:05:00,95.68,95.72,95.63,95.68,23200.0,78.9144,78.9474,78.8732,78.9144,23200.0
2014-04-07 14:10:00,95.68,95.68,95.57,95.57,23300.0,78.9144,78.9144,78.8237,78.8237,23300.0
2014-04-07 14:15:00,95.56,95.59,95.55,95.56,34100.0,78.8154,78.8402,78.8072,78.8154,34100.0
2014-04-07 14:20:00,95.55,95.57,95.48,95.49,54500.0,78.8072,78.8237,78.7495,78.7577,54500.0
2014-04-07 14:25:00,95.5,95.56,95.48,95.55,34900.0,78.766,78.8154,78.7495,78.8072,34900.0
2014-04-07 14:30:00,95.56,95.56,95.51,95.51,44600.0,78.8154,78.8154,78.7742,78.7742,44600.0
2014-04-07 14:35:00,95.51,95.59,95.48,95.59,25600.0,78.7742,78.8402,78.7495,78.8402,25600.0
2014-04-07 14:40:00,95.6,95.74,95.59,95.72,48600.0,78.8484,78.9639,78.8402,78.9474,48600.0
2014-04-07 14:45:00,95.74,95.81,95.71,95.81,32700.0,78.9639,79.0216,78.9392,79.0216,32700.0
2014-04-07 14:50:00,95.79,95.92,95.78,95.91,27400.0,79.0051,79.1124,78.9969,79.1041,27400.0
2014-04-07 14:55:00,95.91,95.98,95.89,95.9,18900.0,79.1041,79.1618,79.0876,79.0959,18900.0
2014-04-07 15:00:00,95.9,95.94,95.85,95.86,48000.0,79.0959,79.1289,79.0546,79.0629,48000.0
2014-04-07 15:05:00,95.85,95.92,95.82,95.91,40900.0,79.0546,79.1124,79.0299,79.1041,40900.0
2014-04-07 15:10:00,95.92,96.07,95.86,96.06,44100.0,79.1124,79.2361,79.0629,79.2278,44100.0
2014-04-07 15:15:00,96.06,96.09,96.03,96.07,28400.0,79.2278,79.2526,79.2031,79.2361,28400.0
2014-04-07 15:20:00,96.08,96.08,95.99,96.02,40500.0,79.2443,79.2443,79.1701,79.1948,40500.0
2014-04-07 15:25:00,96.04,96.14,96.03,96.14,33500.0,79.2113,79.2938,79.2031,79.2938,33500.0
2014-04-07 15:30:00,96.13,96.13,96.01,96.02,34500.0,79.2856,79.2856,79.1866,79.1948,34500.0
2014-04-07 15:35:00,96.02,96.06,95.98,95.99,53900.0,79.1948,79.2278,79.1618,79.1701,53900.0
2014-04-07 15:40:00,95.99,95.99,95.92,95.93,60600.0,79.1701,79.1701,79.1124,79.1206,60600.0
2014-04-07 15:45:00,95.91,95.92,95.84,95.86,84000.0,79.1041,79.1124,79.0464,79.0629,84000.0
2014-04-07 15:50:00,95.86,95.86,95.73,95.73,81500.0,79.0629,79.0629,78.9557,78.9557,81500.0
2014-04-07 15:55:00,95.73,95.81,95.73,95.77,120500.0,78.9557,79.0216,78.9557,78.9886,120500.0
2014-04-08 09:30:00,95.76,95.87,95.61,95.86,68600.0,78.9804,79.0711,78.8567,79.0629,68600.0
2014-04-08 09:35:00,95.88,96.0,95.87,95.98,54200.0,79.0794,79.1783,79.0711,79.1618,54200.0
2014-04-08 09:40:00,95.98,96.05,95.98,96.0,42900.0,79.1618,79.2196,79.1618,79.1783,42900.0
2014-04-08 09:45:00,95.99,96.0,95.82,95.82,65000.0,79.1701,79.1783,79.0299,79.0299,65000.0
2014-04-08 09:50:00,95.82,95.82,95.67,95.81,30800.0,79.0299,79.0299,78.9062,79.0216,30800.0
2014-04-08 09:55:00,95.81,95.87,95.71,95.71,59800.0,79.0216,79.0711,78.9392,78.9392,59800.0
2014-04-08 10:00:00,95.69,95.9,95.69,95.8,57500.0,78.9227,79.0959,78.9227,79.0134,57500.0
2014-04-08 10:05:00,95.79,95.88,95.76,95.86,26400.0,79.0051,79.0794,78.9804,79.0629,26400.0
2014-04-08 10:10:00,95.85,95.85,95.68,95.76,30300.0,79.0546,79.0546,78.9144,78.9804,30300.0
2014-04-08 10:15:00,95.77,95.83,95.68,95.68,37400.0,78.9886,79.0381,78.9144,78.9144,37400.0
2014-04-08 10:20:00,95.67,95.7,95.44,95.48,64900.0,78.9062,78.9309,78.7165,78.7495,64900.0
2014-04-08 10:25:00,95.47,95.55,95.35,95.36,33600.0,78.7412,78.8072,78.6422,78.6505,33600.0
2014-04-08 10:30:00,95.37,95.64,95.37,95.59,48200.0,78.6587,78.8814,78.6587,78.8402,48200.0
2014-04-08 10:35:00,95.61,95.69,95.55,95.69,39700.0,78.8567,78.9227,78.8072,78.9227,39700.0
2014-04-08 10:40:00,95.7,95.78,95.63,95.73,30400.0,78.9309,78.9969,78.8732,78.9557,30400.0
2014-04-08 10:45:00,95.76,95.8,95.7,95.72,25700.0,78.9804,79.0134,78.9309,78.9474,25700.0
2014-04-08 10:50:00,95.73,95.9,95.73,95.84,23000.0,78.9557,79.0959,78.9557,79.0464,23000.0
2014-04-08 10:55:00,95.85,95.95,95.82,95.89,37900.0,79.0546,79.1371,79.0299,79.0876,37900.0
2014-04-08 11:00:00,95.88,96.04,95.88,96.04,29700.0,79.0794,79.2113,79.0794,79.2113,29700.0
2014-04-08 11:05:00,96.04,96.12,96.0,96.1,55800.0,79.2113,79.2773,79.1783,79.2608,55800.0
2014-04-08 11:10:00,96.1,96.1,95.99,96.03,56300.0,79.2608,79.2608,79.1701,79.2031,56300.0
2014-04-08 11:15:00,96.04,96.24,96.04,96.21,44100.0,79.2113,79.3763,79.2113,79.3515,44100.0
2014-04-08 11:20:00,96.2,96.25,96.19,96.22,62300.0,79.3433,79.3845,79.335,79.3598,62300.0
2014-04-08 11:25:00,96.23,96.23,96.13,96.13,60700.0,79.368,79.368,79.2856,79.2856,60700.0
2014-04-08 11:30:00,96.15,96.19,96.13,96.14,23200.0,79.3021,79.335,79.2856,79.2938,23200.0
2014-04-08 11:35:00,96.14,96.15,96.03,96.06,58000.0,79.2938,79.3021,79.2031,79.2278,58000.0
2014-04-08 11:40:00,96.05,96.07,96.0,96.04,38500.0,79.2196,79.2361,79.1783,79.2113,38500.0
2014-04-08 11:45:00,96.03,96.07,95.94,95.97,40900.0,79.2031,79.2361,79.1289,79.1536,40900.0
2014-04-08 11:50:00,95.97,96.04,95.97,96.03,27100.0,79.1536,79.2113,79.1536,79.2031,27100.0
2014-04-08 11:55:00,96.03,96.16,96.01,96.14,31700.0,79.2031,79.3103,79.1866,79.2938,31700.0
2014-04-08 12:00:00,96.13,96.13,96.04,96.11,16400.0,79.2856,79.2856,79.2113,79.2691,16400.0
2014-04-08 12:05:00,96.11,96.16,96.08,96.11,28200.0,79.2691,79.3103,79.2443,79.2691,28200.0
2014-04-08 12:10:00,96.11,96.14,96.08,96.14,15400.0,79.2691,79.2938,79.2443,79.2938,15400.0
2014-04-08 12:15:00,96.15,96.21,96.13,96.21,25300.0,79.3021,79.3515,79.2856,79.3515,25300.0
2014-04-08 12:20:00,96.2,96.2,96.16,96.2,37600.0,79.3433,79.3433,79.3103,79.3433,37600.0
2014-04-08 12:25:00,96.19,96.23,96.17,96.22,19900.0,79.335,79.368,79.3186,79.3598,19900.0
2014-04-08 12:30:00,96.23,96.24,96.17,96.18,28000.0,79.368,79.3763,79.3186,79.3268,28000.0
2014-04-08 12:35:00,96.19,96.22,96.17,96.18,18700.0,79.335,79.3598,79.3186,79.3268,18700.0
2014-04-08 12:40:00,96.17,96.17,96.07,96.13,124000.0,79.3186,79.3186,79.2361,79.2856,124000.0
2014-04-08 12:45:00,96.13,96.15,96.09,96.12,51700.0,79.2856,79.3021,79.2526,79.2773,51700.0
2014-04-08 12:50:00,96.12,96.12,96.05,96.1,29000.0,79.2773,79.2773,79.2196,79.2608,29000.0
2014-04-08 12:55:00,96.1,96.1,96.06,96.06,20900.0,79.2608,79.2608,79.2278,79.2278,20900.0
2014-04-08 13:00:00,96.07,96.11,96.07,96.07,17500.0,79.2361,79.2691,79.2361,79.2361,17500.0
2014-04-08 13:05:00,96.07,96.08,96.05,96.06,17800.0,79.2361,79.2443,79.2196,79.2278,17800.0
2014-04-08 13:10:00,96.07,96.12,96.07,96.12,21400.0,79.2361,79.2773,79.2361,79.2773,21400.0
2014-04-08 13:15:00,96.13,96.22,96.13,96.2,14600.0,79.2856,79.3598,79.2856,79.3433,14600.0
2014-04-08 13:20:00,96.2,96.3,96.19,96.3,44700.0,79.3433,79.4258,79.335,79.4258,44700.0
2014-04-08 13:25:00,96.31,96.38,96.31,96.33,39900.0,79.434,79.4918,79.434,79.4505,39900.0
2014-04-08 13:30:00,96.34,96.35,96.28,96.29,26100.0,79.4588,79.467,79.4093,79.4175,26100.0
2014-04-08 13:35:00,96.29,96.3,96.26,96.28,35500.0,79.4175,79.4258,79.3928,79.4093,35500.0
2014-04-08 13:40:00,96.29,96.32,96.27,96.28,13700.0,79.4175,79.4423,79.401,79.4093,13700.0
2014-04-08 13:45:00,96.29,96.31,96.21,96.24,35800.0,79.4175,79.434,79.3515,79.3763,35800.0
2014-04-08 13:50:00,96.23,96.26,96.21,96.25,24700.0,79.368,79.3928,79.3515,79.3845,24700.0
2014-04-08 13:55:00,96.25,96.33,96.25,96.33,20500.0,79.3845,79.4505,79.3845,79.4505,20500.0
2014-04-08 14:00:00,96.33,96.34,96.21,96.21,38600.0,79.4505,79.4588,79.3515,79.3515,38600.0
2014-04-08 14:05:00,96.2,96.23,96.09,96.11,152200.0,79.3433,79.368,79.2526,79.2691,152200.0
2014-04-08 14:10:00,96.11,96.16,96.1,96.14,40400.0,79.2691,79.3103,79.2608,79.2938,40400.0
2014-04-08 14:15:00,96.14,96.14,96.01,96.06,43600.0,79.2938,79.2938,79.1866,79.2278,43600.0
2014-04-08 14:20:00,96.06,96.08,96.0,96.04,36700.0,79.2278,79.2443,79.1783,79.2113,36700.0
2014-04-08 14:25:00,96.04,96.09,96.01,96.03,210700.0,79.2113,79.2526,79.1866,79.2031,210700.0
2014-04-08 14:30:00,96.04,96.1,96.03,96.07,373600.0,79.2113,79.2608,79.2031,79.2361,373600.0
2014-04-08 14:35:00,96.06,96.06,96.0,96.01,36800.0,79.2278,79.2278,79.1783,79.1866,36800.0
2014-04-08 14:40:00,96.01,96.05,95.95,95.95,30000.0,79.1866,79.2196,79.1371,79.1371,30000.0
2014-04-08 14:45:00,95.94,96.07,95.94,96.04,34100.0,79.1289,79.2361,79.1289,79.2113,34100.0
2014-04-08 14:50:00,96.05,96.12,96.05,96.06,36200.0,79.2196,79.2773,79.2196,79.2278,36200.0
2014-04-08 14:55:00,96.08,96.13,96.06,96.09,24700.0,79.2443,79.2856,79.2278,79.2526,24700.0
2014-04-08 15:00:00,96.08,96.09,96.02,96.02,23000.0,79.2443,79.2526,79.1948,79.1948,23000.0
2014-04-08 15:05:00,96.03,96.09,96.03,96.06,41100.0,79.2031,79.2526,79.2031,79.2278,41100.0
2014-04-08 15:10:00,96.06,96.08,95.99,96.08,28700.0,79.2278,79.2443,79.1701,79.2443,28700.0
2014-04-08 15:15:00,96.06,96.11,96.05,96.08,16700.0,79.2278,79.2691,79.2196,79.2443,16700.0
2014-04-08 15:20:00,96.09,96.18,96.09,96.16,31200.0,79.2526,79.3268,79.2526,79.3103,31200.0
2014-04-08 15:25:00,96.16,96.23,96.16,96.2,23500.0,79.3103,79.368,79.3103,79.3433,23500.0
2014-04-08 15:30:00,96.19,96.25,96.18,96.24,41400.0,79.335,79.3845,79.3268,79.3763,41400.0
2014-04-08 15:35:00,96.25,96.27,96.23,96.26,35800.0,79.3845,79.401,79.368,79.3928,35800.0
2014-04-08 15:40:00,96.26,96.29,96.22,96.22,26500.0,79.3928,79.4175,79.3598,79.3598,26500.0
2014-04-08 15:45:00,96.2,96.24,96.2,96.22,11300.0,79.3433,79.3763,79.3433,79.3598,11300.0
2014-04-08 15:50:00,96.21,96.23,96.14,96.17,30500.0,79.3515,79.368,79.2938,79.3186,30500.0
2014-04-08 15:55:00,96.16,96.25,96.16,96.18,77600.0,79.3103,79.3845,79.3103,79.3268,77600.0
2014-04-09 09:30:00,96.5,96.57,96.43,96.49,51700.0,79.5907,79.6485,79.533,79.5825,51700.0
2014-04-09 09:35:00,96.47,96.53,96.4,96.48,38900.0,79.566,79.6155,79.5083,79.5742,38900.0
2014-04-09 09:40:00,96.51,96.52,96.37,96.37,34500.0,79.599,79.6072,79.4835,79.4835,34500.0
2014-04-09 09:45:00,96.35,96.43,96.3,96.31,40600.0,79.467,79.533,79.4258,79.434,40600.0
2014-04-09 09:50:00,96.3,96.38,96.23,96.36,24300.0,79.4258,79.4918,79.368,79.4753,24300.0
2014-04-09 09:55:00,96.4,96.46,96.34,96.34,53300.0,79.5083,79.5577,79.4588,79.4588,53300.0
2014-04-09 10:00:00,96.35,96.44,96.32,96.37,18500.0,79.467,79.5412,79.4423,79.4835,18500.0
2014-04-09 10:05:00,96.3,96.37,96.27,96.28,96500.0,79.4258,79.4835,79.401,79.4093,96500.0
2014-04-09 10:10:00,96.27,96.32,96.22,96.24,12300.0,79.401,79.4423,79.3598,79.3763,12300.0
2014-04-09 10:15:00,96.32,96.44,96.3,96.38,10500.0,79.4423,79.5412,79.4258,79.4918,10500.0
2014-04-09 10:20:00,96.4,96.53,96.4,96.51,57700.0,79.5083,79.6155,79.5083,79.599,57700.0
2014-04-09 10:25:00,96.51,96.52,96.41,96.43,19200.0,79.599,79.6072,79.5165,79.533,19200.0
2014-04-09 10:30:00,96.43,96.57,96.43,96.47,15200.0,79.533,79.6485,79.533,79.566,15200.0
2014-04-09 10:35:00,96.45,96.51,96.45,96.46,20400.0,79.5495,79.599,79.5495,79.5577,20400.0
2014-04-09 10:40:00,96.48,96.53,96.48,96.52,9100.0,79.5742,79.6155,79.5742,79.6072,9100.0
2014-04-09 10:45:00,96.53,96.53,96.37,96.43,52000.0,79.6155,79.6155,79.4835,79.533,52000.0
2014-04-09 10:50:00,96.43,96.45,96.36,96.38,7300.0,79.533,79.5495,79.4753,79.4918,7300.0
2014-04-09 10:55:00,96.37,96.41,96.37,96.39,3800.0,79.4835,79.5165,79.4835,79.5,3800.0
2014-04-09 11:00:00,96.37,96.37,96.3,96.3,10300.0,79.4835,79.4835,79.4258,79.4258,10300.0
2014-04-09 11:05:00,96.32,96.38,96.32,96.38,7800.0,79.4423,79.4918,79.4423,79.4918,7800.0
2014-04-09 11:10:00,96.4,96.41,96.36,96.39,11700.0,79.5083,79.5165,79.4753,79.5,11700.0
2014-04-09 11:15:00,96.39,96.48,96.39,96.47,11400.0,79.5,79.5742,79.5,79.566,11400.0
2014-04-09 11:20:00,96.48,96.48,96.4,96.4,12900.0,79.5742,79.5742,79.5083,79.5083,12900.0
2014-04-09 11:25:00,96.4,96.42,96.37,96.4,25700.0,79.5083,79.5247,79.4835,79.5083,25700.0
2014-04-09 11:30:00,96.36,96.47,96.36,96.45,36500.0,79.4753,79.566,79.4753,79.5495,36500.0
2014-04-09 11:35:00,96.47,96.5,96.45,96.49,11400.0,79.566,79.5907,79.5495,79.5825,11400.0
2014-04-09 11:40:00,96.49,96.51,96.46,96.48,15900.0,79.5825,79.599,79.5577,79.5742,15900.0
2014-04-09 11:45:00,96.48,96.56,96.48,96.53,7200.0,79.5742,79.6402,79.5742,79.6155,7200.0
2014-04-09 11:50:00,96.53,96.57,96.53,96.55,30800.0,79.6155,79.6485,79.6155,79.632,30800.0
2014-04-09 11:55:00,96.54,96.57,96.54,96.55,55600.0,79.6237,79.6485,79.6237,79.632,55600.0
2014-04-09 12:00:00,96.56,96.58,96.54,96.54,17900.0,79.6402,79.6567,79.6237,79.6237,17900.0
2014-04-09 12:05:00,96.55,96.56,96.51,96.54,14900.0,79.632,79.6402,79.599,79.6237,14900.0
2014-04-09 12:10:00,96.54,96.56,96.54,96.56,16400.0,79.6237,79.6402,79.6237,79.6402,16400.0
2014-04-09 12:15:00,96.57,96.58,96.51,96.57,11200.0,79.6485,79.6567,79.599,79.6485,11200.0
2014-04-09 12:20:00,96.58,96.65,96.57,96.65,13800.0,79.6567,79.7144,79.6485,79.7144,13800.0
2014-04-09 12:25:00,96.66,96.71,96.66,96.69,18000.0,79.7227,79.7639,79.7227,79.7474,18000.0
2014-04-09 12:30:00,96.7,96.73,96.7,96.71,13800.0,79.7557,79.7804,79.7557,79.7639,13800.0
2014-04-09 12:35:00,96.71,96.72,96.68,96.7,5800.0,79.7639,79.7722,79.7392,79.7557,5800.0
2014-04-09 12:40:00,96.69,96.71,96.68,96.7,7900.0,79.7474,79.7639,79.7392,79.7557,7900.0
2014-04-09 12:45:00,96.71,96.74,96.7,96.73,6600.0,79.7639,79.7887,79.7557,79.7804,6600.0
2014-04-09 12:50:00,96.72,96.73,96.64,96.64,6400.0,79.7722,79.7804,79.7062,79.7062,6400.0
2014-04-09 12:55:00,96.65,96.67,96.63,96.63,6000.0,79.7144,79.7309,79.6979,79.6979,6000.0
2014-04-09 13:00:00,96.64,96.72,96.64,96.71,29100.0,79.7062,79.7722,79.7062,79.7639,29100.0
2014-04-09 13:05:00,96.7,96.7,96.67,96.67,6700.0,79.7557,79.7557,79.7309,79.7309,6700.0
2014-04-09 13:10:00,96.66,96.68,96.64,96.64,6300.0,79.7227,79.7392,79.7062,79.7062,6300.0
2014-04-09 13:15:00,96.65,96.68,96.63,96.66,18800.0,79.7144,79.7392,79.6979,79.7227,18800.0
2014-04-09 13:20:00,96.67,96.67,96.63,96.65,8500.0,79.7309,79.7309,79.6979,79.7144,8500.0
2014-04-09 13:25:00,96.65,96.65,96.63,96.63,2000.0,79.7144,79.7144,79.6979,79.6979,2000.0
2014-04-09 13:30:00,96.63,96.63,96.57,96.59,21800.0,79.6979,79.6979,79.6485,79.665,21800.0
2014-04-09 13:35:00,96.59,96.61,96.59,96.6,3700.0,79.665,79.6815,79.665,79.6732,3700.0
2014-04-09 13:40:00,96.61,96.64,96.58,96.64,7300.0,79.6815,79.7062,79.6567,79.7062,7300.0
2014-04-09 13:45:00,96.65,96.65,96.62,96.63,13100.0,79.7144,79.7144,79.6897,79.6979,13100.0
2014-04-09 13:50:00,96.63,96.69,96.62,96.65,16300.0,79.6979,79.7474,79.6897,79.7144,16300.0
2014-04-09 13:55:00,96.66,96.66,96.6,96.6,8000.0,79.7227,79.7227,79.6732,79.6732,8000.0
2014-04-09 14:00:00,96.61,96.85,96.61,96.85,26400.0,79.6815,79.8794,79.6815,79.8794,26400.0
2014-04-09 14:05:00,96.86,97.01,96.86,96.99,32500.0,79.8876,80.0114,79.8876,79.9949,32500.0
2014-04-09 14:10:00,97.01,97.05,96.94,96.97,24700.0,80.0114,80.0444,79.9536,79.9784,24700.0
2014-04-09 14:15:00,96.98,97.1,96.98,97.06,14700.0,79.9866,80.0856,79.9866,80.0526,14700.0
2014-04-09 14:20:00,97.09,97.17,97.09,97.16,20300.0,80.0773,80.1433,80.0773,80.1351,20300.0
2014-04-09 14:25:00,97.16,97.19,97.12,97.15,33700.0,80.1351,80.1598,80.1021,80.1268,33700.0
2014-04-09 14:30:00,97.14,97.21,97.13,97.13,25800.0,80.1186,80.1763,80.1103,80.1103,25800.0
2014-04-09 14:35:00,97.15,97.21,97.12,97.14,140300.0,80.1268,80.1763,80.1021,80.1186,140300.0
2014-04-09 14:40:00,97.15,97.15,97.09,97.11,19000.0,80.1268,80.1268,80.0773,80.0938,19000.0
2014-04-09 14:45:00,97.11,97.14,97.08,97.08,26500.0,80.0938,80.1186,80.0691,80.0691,26500.0
2014-04-09 14:50:00,97.08,97.1,97.06,97.08,29900.0,80.0691,80.0856,80.0526,80.0691,29900.0
2014-04-09 14:55:00,97.08,97.09,96.99,97.02,43300.0,80.0691,80.0773,79.9949,80.0196,43300.0
2014-04-09 15:00:00,97.02,97.04,96.99,97.04,25800.0,80.0196,80.0361,79.9949,80.0361,25800.0
2014-04-09 15:05:00,97.06,97.13,97.06,97.1,27200.0,80.0526,80.1103,80.0526,80.0856,27200.0
2014-04-09 15:10:00,97.09,97.16,97.08,97.12,9600.0,80.0773,80.1351,80.0691,80.1021,9600.0
2014-04-09 15:15:00,97.13,97.16,97.1,97.15,14200.0,80.1103,80.1351,80.0856,80.1268,14200.0
2014-04-09 15:20:00,97.15,97.2,97.14,97.14,18500.0,80.1268,80.1681,80.1186,80.1186,18500.0
2014-04-09 15:25:00,97.15,97.15,97.11,97.14,15800.0,80.1268,80.1268,80.0938,80.1186,15800.0
2014-04-09 15:30:00,97.15,97.23,97.13,97.23,44300.0,80.1268,80.1928,80.1103,80.1928,44300.0
2014-04-09 15:35:00,97.24,97.28,97.21,97.25,19400.0,80.2011,80.2341,80.1763,80.2093,19400.0
2014-04-09 15:40:00,97.25,97.27,97.22,97.27,25800.0,80.2093,80.2258,80.1846,80.2258,25800.0
2014-04-09 15:45:00,97.27,97.3,97.22,97.3,21000.0,80.2258,80.2505,80.1846,80.2505,21000.0
2014-04-09 15:50:00,97.3,97.33,97.24,97.27,32400.0,80.2505,80.2753,80.2011,80.2258,32400.0
2014-04-09 15:55:00,97.28,97.33,97.28,97.33,34400.0,80.2341,80.2753,80.2341,80.2753,34400.0
2014-04-10 09:30:00,97.3,97.31,97.1,97.16,44100.0,80.2505,80.2588,80.0856,80.1351,44100.0
2014-04-10 09:35:00,97.14,97.24,97.09,97.17,12300.0,80.1186,80.2011,80.0773,80.1433,12300.0
2014-04-10 09:40:00,97.2,97.33,97.19,97.28,31100.0,80.1681,80.2753,80.1598,80.2341,31100.0
2014-04-10 09:45:00,97.32,97.35,97.16,97.16,23600.0,80.267,80.2918,80.1351,80.1351,23600.0
2014-04-10 09:50:00,97.18,97.18,97.01,97.06,42000.0,80.1516,80.1516,80.0114,80.0526,42000.0
2014-04-10 09:55:00,97.07,97.1,97.02,97.09,30600.0,80.0608,80.0856,80.0196,80.0773,30600.0
2014-04-10 10:00:00,97.11,97.11,97.0,97.02,20500.0,80.0938,80.0938,80.0031,80.0196,20500.0
2014-04-10 10:05:00,97.01,97.13,97.01,97.13,17100.0,80.0114,80.1103,80.0114,80.1103,17100.0
2014-04-10 10:10:00,97.11,97.21,97.1,97.12,25300.0,80.0938,80.1763,80.0856,80.1021,25300.0
2014-04-10 10:15:00,97.1,97.1,96.93,96.95,37000.0,80.0856,80.0856,79.9454,79.9619,37000.0
2014-04-10 10:20:00,96.96,97.08,96.96,97.06,18500.0,79.9701,80.0691,79.9701,80.0526,18500.0
2014-04-10 10:25:00,97.05,97.14,97.02,97.11,10200.0,80.0444,80.1186,80.0196,80.0938,10200.0
2014-04-10 10:30:00,97.14,97.14,97.08,97.11,8300.0,80.1186,80.1186,80.0691,80.0938,8300.0
2014-04-10 10:35:00,97.1,97.11,97.01,97.05,12200.0,80.0856,80.0938,80.0114,80.0444,12200.0
2014-04-10 10:40:00,97.0,97.01,96.95,96.96,12100.0,80.0031,80.0114,79.9619,79.9701,12100.0
2014-04-10 10:45:00,96.91,96.96,96.83,96.83,14600.0,79.9289,79.9701,79.8629,79.8629,14600.0
2014-04-10 10:50:00,96.83,96.85,96.77,96.85,48700.0,79.8629,79.8794,79.8134,79.8794,48700.0
2014-04-10 10:55:00,96.85,96.86,96.67,96.67,51200.0,79.8794,79.8876,79.7309,79.7309,51200.0
2014-04-10 11:00:00,96.67,96.67,96.57,96.61,48400.0,79.7309,79.7309,79.6485,79.6815,48400.0
2014-04-10 11:05:00,96.59,96.59,96.47,96.52,26800.0,79.665,79.665,79.566,79.6072,26800.0
2014-04-10 11:10:00,96.51,96.64,96.47,96.64,25200.0,79.599,79.7062,79.566,79.7062,25200.0
2014-04-10 11:15:00,96.61,96.64,96.52,96.55,19100.0,79.6815,79.7062,79.6072,79.632,19100.0
2014-04-10 11:20:00,96.56,96.58,96.48,96.48,12500.0,79.6402,79.6567,79.5742,79.5742,12500.0
2014-04-10 11:25:00,96.48,96.5,96.31,96.32,47000.0,79.5742,79.5907,79.434,79.4423,47000.0
2014-04-10 11:30:00,96.32,96.45,96.32,96.45,51100.0,79.4423,79.5495,79.4423,79.5495,51100.0
2014-04-10 11:35:00,96.45,96.45,96.37,96.43,24300.0,79.5495,79.5495,79.4835,79.533,24300.0
2014-04-10 11:40:00,96.43,96.51,96.39,96.51,18200.0,79.533,79.599,79.5,79.599,18200.0
2014-04-10 11:45:00,96.5,96.51,96.42,96.46,29100.0,79.5907,79.599,79.5247,79.5577,29100.0
2014-04-10 11:50:00,96.44,96.46,96.38,96.41,56800.0,79.5412,79.5577,79.4918,79.5165,56800.0
2014-04-10 11:55:00,96.41,96.42,96.31,96.32,37600.0,79.5165,79.5247,79.434,79.4423,37600.0
2014-04-10 12:00:00,96.31,96.38,96.11,96.15,60700.0,79.434,79.4918,79.2691,79.3021,60700.0
2014-04-10 12:05:00,96.14,96.15,96.05,96.07,32200.0,79.2938,79.3021,79.2196,79.2361,32200.0
2014-04-10 12:10:00,96.06,96.06,95.92,95.98,86600.0,79.2278,79.2278,79.1124,79.1618,86600.0
2014-04-10 12:15:00,95.98,96.1,95.98,96.06,26800.0,79.1618,79.2608,79.1618,79.2278,26800.0
2014-04-10 12:20:00,96.08,96.12,96.0,96.01,31700.0,79.2443,79.2773,79.1783,79.1866,31700.0
2014-04-10 12:25:00,96.0,96.06,96.0,96.02,17200.0,79.1783,79.2278,79.1783,79.1948,17200.0
2014-04-10 12:30:00,96.01,96.08,96.01,96.05,22800.0,79.1866,79.2443,79.1866,79.2196,22800.0
2014-04-10 12:35:00,96.05,96.09,96.02,96.02,13200.0,79.2196,79.2526,79.1948,79.1948,13200.0
2014-04-10 12:40:00,96.04,96.04,95.89,95.94,51000.0,79.2113,79.2113,79.0876,79.1289,51000.0
2014-04-10 12:45:00,95.93,95.96,95.9,95.95,34800.0,79.1206,79.1454,79.0959,79.1371,34800.0
2014-04-10 12:50:00,95.94,95.95,95.88,95.95,28000.0,79.1289,79.1371,79.0794,79.1371,28000.0
2014-04-10 12:55:00,95.94,95.94,95.79,95.79,29100.0,79.1289,79.1289,79.0051,79.0051,29100.0
2014-04-10 13:00:00,95.81,95.86,95.76,95.86,59700.0,79.0216,79.0629,78.9804,79.0629,59700.0
2014-04-10 13:05:00,95.86,95.92,95.85,95.9,51500.0,79.0629,79.1124,79.0546,79.0959,51500.0
2014-04-10 13:10:00,95.9,95.93,95.8,95.8,12100.0,79.0959,79.1206,79.0134,79.0134,12100.0
2014-04-10 13:15:00,95.8,95.82,95.63,95.65,41400.0,79.0134,79.0299,78.8732,78.8897,41400.0
2014-04-10 13:20:00,95.64,95.64,95.53,95.55,33800.0,78.8814,78.8814,78.7907,78.8072,33800.0
2014-04-10 13:25:00,95.56,95.64,95.51,95.63,36800.0,78.8154,78.8814,78.7742,78.8732,36800.0
2014-04-10 13:30:00,95.62,95.67,95.6,95.63,18200.0,78.8649,78.9062,78.8484,78.8732,18200.0
2014-04-10 13:35:00,95.64,95.69,95.63,95.67,24600.0,78.8814,78.9227,78.8732,78.9062,24600.0
2014-04-10 13:40:00,95.65,95.67,95.59,95.67,13800.0,78.8897,78.9062,78.8402,78.9062,13800.0
2014-04-10 13:45:00,95.67,95.71,95.63,95.7,25000.0,78.9062,78.9392,78.8732,78.9309,25000.0
2014-04-10 13:50:00,95.7,95.74,95.6,95.74,32600.0,78.9309,78.9639,78.8484,78.9639,32600.0
2014-04-10 13:55:00,95.75,95.81,95.75,95.81,26200.0,78.9721,79.0216,78.9721,79.0216,26200.0
2014-04-10 14:00:00,95.8,95.83,95.76,95.83,18900.0,79.0134,79.0381,78.9804,79.0381,18900.0
2014-04-10 14:05:00,95.83,95.89,95.81,95.84,24000.0,79.0381,79.0876,79.0216,79.0464,24000.0
2014-04-10 14:10:00,95.83,95.91,95.8,95.9,16900.0,79.0381,79.1041,79.0134,79.0959,16900.0
2014-04-10 14:15:00,95.92,95.93,95.84,95.86,17500.0,79.1124,79.1206,79.0464,79.0629,17500.0
2014-04-10 14:20:00,95.86,95.87,95.82,95.84,9600.0,79.0629,79.0711,79.0299,79.0464,9600.0
2014-04-10 14:25:00,95.84,95.85,95.72,95.72,44300.0,79.0464,79.0546,78.9474,78.9474,44300.0
2014-04-10 14:30:00,95.72,95.72,95.63,95.67,22700.0,78.9474,78.9474,78.8732,78.9062,22700.0
2014-04-10 14:35:00,95.65,95.67,95.54,95.66,31100.0,78.8897,78.9062,78.7989,78.8979,31100.0
2014-04-10 14:40:00,95.65,95.71,95.65,95.69,21300.0,78.8897,78.9392,78.8897,78.9227,21300.0
2014-04-10 14:45:00,95.67,95.67,95.48,95.49,72400.0,78.9062,78.9062,78.7495,78.7577,72400.0
2014-04-10 14:50:00,95.5,95.58,95.46,95.47,55700.0,78.766,78.8319,78.733,78.7412,55700.0
2014-04-10 14:55:00,95.48,95.52,95.42,95.48,38000.0,78.7495,78.7824,78.7,78.7495,38000.0
2014-04-10 15:00:00,95.47,95.47,95.21,95.24,131800.0,78.7412,78.7412,78.5268,78.5515,131800.0
2014-04-10 15:05:00,95.23,95.24,95.05,95.06,138300.0,78.5433,78.5515,78.3948,78.4031,138300.0
2014-04-10 15:10:00,95.05,95.19,95.03,95.16,70200.0,78.3948,78.5103,78.3783,78.4855,70200.0
2014-04-10 15:15:00,95.19,95.34,95.19,95.34,57300.0,78.5103,78.634,78.5103,78.634,57300.0
2014-04-10 15:20:00,95.33,95.34,95.16,95.22,64000.0,78.6257,78.634,78.4855,78.535,64000.0
2014-04-10 15:25:00,95.24,95.27,95.16,95.22,55800.0,78.5515,78.5763,78.4855,78.535,55800.0
2014-04-10 15:30:00,95.21,95.31,95.17,95.28,42700.0,78.5268,78.6092,78.4938,78.5845,42700.0
2014-04-10 15:35:00,95.29,95.39,95.29,95.36,41800.0,78.5928,78.6752,78.5928,78.6505,41800.0
2014-04-10 15:40:00,95.36,95.45,95.29,95.45,133900.0,78.6505,78.7247,78.5928,78.7247,133900.0
2014-04-10 15:45:00,95.44,95.52,95.42,95.51,116000.0,78.7165,78.7824,78.7,78.7742,116000.0
2014-04-10 15:50:00,95.5,95.5,95.38,95.41,42700.0,78.766,78.766,78.667,78.6917,42700.0
2014-04-10 15:55:00,95.4,95.44,95.2,95.2,120500.0,78.6835,78.7165,78.5185,78.5185,120500.0
2014-04-11 09:30:00,94.66,94.73,94.34,94.43,237900.0,78.0731,78.1309,77.8092,77.8834,237900.0
2014-04-11 09:35:00,94.45,94.67,94.44,94.67,91600.0,77.8999,78.0814,77.8917,78.0814,91600.0
2014-04-11 09:40:00,94.67,94.84,94.67,94.84,49900.0,78.0814,78.2216,78.0814,78.2216,49900.0
2014-04-11 09:45:00,94.85,94.85,94.69,94.83,51800.0,78.2299,78.2299,78.0979,78.2134,51800.0
2014-04-11 09:50:00,94.83,95.07,94.81,95.07,28400.0,78.2134,78.4113,78.1969,78.4113,28400.0
2014-04-11 09:55:00,95.05,95.06,94.9,94.93,27900.0,78.3948,78.4031,78.2711,78.2958,27900.0
2014-04-11 10:00:00,94.94,94.97,94.75,94.75,48600.0,78.3041,78.3288,78.1474,78.1474,48600.0
2014-04-11 10:05:00,94.74,94.83,94.65,94.7,39000.0,78.1391,78.2134,78.0649,78.1061,39000.0
2014-04-11 10:10:00,94.71,94.79,94.56,94.6,39300.0,78.1144,78.1804,77.9907,78.0237,39300.0
2014-04-11 10:15:00,94.58,94.69,94.47,94.5,69000.0,78.0072,78.0979,77.9164,77.9412,69000.0
2014-04-11 10:20:00,94.5,94.68,94.5,94.63,35500.0,77.9412,78.0896,77.9412,78.0484,35500.0
2014-04-11 10:25:00,94.64,94.79,94.64,94.76,25200.0,78.0566,78.1804,78.0566,78.1556,25200.0
2014-04-11 10:30:00,94.72,94.9,94.7,94.85,18500.0,78.1226,78.2711,78.1061,78.2299,18500.0
2014-04-11 10:35:00,94.89,94.93,94.78,94.79,23500.0,78.2628,78.2958,78.1721,78.1804,23500.0
2014-04-11 10:40:00,94.78,94.98,94.78,94.88,18300.0,78.1721,78.3371,78.1721,78.2546,18300.0
2014-04-11 10:45:00,94.88,94.96,94.78,94.93,16600.0,78.2546,78.3206,78.1721,78.2958,16600.0
2014-04-11 10:50:00,94.9,95.19,94.89,95.19,42000.0,78.2711,78.5103,78.2628,78.5103,42000.0
2014-04-11 10:55:00,95.19,95.27,95.16,95.17,58700.0,78.5103,78.5763,78.4855,78.4938,58700.0
2014-04-11 11:00:00,95.16,95.18,95.05,95.07,22400.0,78.4855,78.502,78.3948,78.4113,22400.0
2014-04-11 11:05:00,95.07,95.11,94.99,94.99,29200.0,78.4113,78.4443,78.3453,78.3453,29200.0
2014-04-11 11:10:00,94.98,95.17,94.98,95.17,23000.0,78.3371,78.4938,78.3371,78.4938,23000.0
2014-04-11 11:15:00,95.17,95.31,95.17,95.28,28200.0,78.4938,78.6092,78.4938,78.5845,28200.0
2014-04-11 11:20:00,95.27,95.27,95.08,95.12,23200.0,78.5763,78.5763,78.4195,78.4525,23200.0
2014-04-11 11:25:00,95.12,95.12,95.04,95.1,14400.0,78.4525,78.4525,78.3866,78.436,14400.0
2014-04-11 11:30:00,95.09,95.09,95.01,95.07,21300.0,78.4278,78.4278,78.3618,78.4113,21300.0
2014-04-11 11:35:00,95.07,95.12,94.9,94.98,18700.0,78.4113,78.4525,78.2711,78.3371,18700.0
2014-04-11 11:40:00,94.99,95.01,94.93,94.93,11000.0,78.3453,78.3618,78.2958,78.2958,11000.0
2014-04-11 11:45:00,94.94,94.94,94.77,94.82,22100.0,78.3041,78.3041,78.1639,78.2051,22100.0
2014-04-11 11:50:00,94.83,94.9,94.79,94.82,29700.0,78.2134,78.2711,78.1804,78.2051,29700.0
2014-04-11 11:55:00,94.81,94.88,94.77,94.88,17700.0,78.1969,78.2546,78.1639,78.2546,17700.0
2014-04-11 12:00:00,94.87,95.03,94.87,94.97,44600.0,78.2463,78.3783,78.2463,78.3288,44600.0
2014-04-11 12:05:00,94.98,94.99,94.89,94.89,100300.0,78.3371,78.3453,78.2628,78.2628,100300.0
2014-04-11 12:10:00,94.89,94.92,94.78,94.8,21200.0,78.2628,78.2876,78.1721,78.1886,21200.0
2014-04-11 12:15:00,94.78,94.87,94.73,94.85,23700.0,78.1721,78.2463,78.1309,78.2299,23700.0
2014-04-11 12:20:00,94.84,94.84,94.75,94.79,113400.0,78.2216,78.2216,78.1474,78.1804,113400.0
2014-04-11 12:25:00,94.79,94.87,94.78,94.82,79400.0,78.1804,78.2463,78.1721,78.2051,79400.0
2014-04-11 12:30:00,94.81,94.83,94.78,94.81,51700.0,78.1969,78.2134,78.1721,78.1969,51700.0
2014-04-11 12:35:00,94.81,94.86,94.8,94.85,12400.0,78.1969,78.2381,78.1886,78.2299,12400.0
2014-04-11 12:40:00,94.86,94.93,94.85,94.89,30400.0,78.2381,78.2958,78.2299,78.2628,30400.0
2014-04-11 12:45:00,94.88,94.92,94.87,94.88,23700.0,78.2546,78.2876,78.2463,78.2546,23700.0
2014-04-11 12:50:00,94.87,94.88,94.76,94.76,18700.0,78.2463,78.2546,78.1556,78.1556,18700.0
2014-04-11 12:55:00,94.77,94.85,94.76,94.85,24600.0,78.1639,78.2299,78.1556,78.2299,24600.0
2014-04-11 13:00:00,94.86,94.87,94.79,94.79,26200.0,78.2381,78.2463,78.1804,78.1804,26200.0
2014-04-11 13:05:00,94.76,94.76,94.59,94.66,19900.0,78.1556,78.1556,78.0154,78.0731,19900.0
2014-04-11 13:10:00,94.64,94.75,94.64,94.66,23200.0,78.0566,78.1474,78.0566,78.0731,23200.0
2014-04-11 13:15:00,94.65,94.69,94.62,94.66,20400.0,78.0649,78.0979,78.0402,78.0731,20400.0
2014-04-11 13:20:00,94.64,94.68,94.6,94.61,12300.0,78.0566,78.0896,78.0237,78.0319,12300.0
2014-04-11 13:25:00,94.61,94.65,94.56,94.58,17800.0,78.0319,78.0649,77.9907,78.0072,17800.0
2014-04-11 13:30:00,94.57,94.63,94.5,94.63,42600.0,77.9989,78.0484,77.9412,78.0484,42600.0
2014-04-11 13:35:00,94.62,94.65,94.57,94.62,16100.0,78.0402,78.0649,77.9989,78.0402,16100.0
2014-04-11 13:40:00,94.64,94.73,94.64,94.7,21800.0,78.0566,78.1309,78.0566,78.1061,21800.0
2014-04-11 13:45:00,94.67,94.8,94.67,94.73,21100.0,78.0814,78.1886,78.0814,78.1309,21100.0
2014-04-11 13:50:00,94.74,94.74,94.67,94.67,11200.0,78.1391,78.1391,78.0814,78.0814,11200.0
2014-04-11 13:55:00,94.65,94.65,94.55,94.56,9400.0,78.0649,78.0649,77.9824,77.9907,9400.0
2014-04-11 14:00:00,94.58,94.65,94.54,94.59,15200.0,78.0072,78.0649,77.9742,78.0154,15200.0
2014-04-11 14:05:00,94.6,94.69,94.6,94.62,30700.0,78.0237,78.0979,78.0237,78.0402,30700.0
2014-04-11 14:10:00,94.62,94.62,94.48,94.49,29500.0,78.0402,78.0402,77.9247,77.9329,29500.0
2014-04-11 14:15:00,94.49,94.54,94.43,94.47,40100.0,77.9329,77.9742,77.8834,77.9164,40100.0
2014-04-11 14:20:00,94.48,94.49,94.42,94.45,21100.0,77.9247,77.9329,77.8752,77.8999,21100.0
2014-04-11 14:25:00,94.44,94.51,94.35,94.41,37500.0,77.8917,77.9494,77.8175,77.8669,37500.0
2014-04-11 14:30:00,94.41,94.43,94.35,94.38,27600.0,77.8669,77.8834,77.8175,77.8422,27600.0
2014-04-11 14:35:00,94.39,94.4,94.29,94.3,19100.0,77.8505,77.8587,77.768,77.7762,19100.0
2014-04-11 14:40:00,94.3,94.34,94.22,94.23,50100.0,77.7762,77.8092,77.7102,77.7185,50100.0
2014-04-11 14:45:00,94.23,94.24,94.1,94.13,40300.0,77.7185,77.7267,77.6113,77.636,40300.0
2014-04-11 14:50:00,94.13,94.33,94.13,94.32,43100.0,77.636,77.801,77.636,77.7927,43100.0
2014-04-11 14:55:00,94.33,94.39,94.3,94.33,25600.0,77.801,77.8505,77.7762,77.801,25600.0
2014-04-11 15:00:00,94.34,94.34,94.19,94.24,34000.0,77.8092,77.8092,77.6855,77.7267,34000.0
2014-04-11 15:05:00,94.23,94.38,94.17,94.38,49000.0,77.7185,77.8422,77.669,77.8422,49000.0
2014-04-11 15:10:00,94.38,94.39,94.31,94.32,22600.0,77.8422,77.8505,77.7845,77.7927,22600.0
2014-04-11 15:15:00,94.32,94.37,94.3,94.36,14700.0,77.7927,77.834,77.7762,77.8257,14700.0
2014-04-11 15:20:00,94.37,94.58,94.37,94.57,60100.0,77.834,78.0072,77.834,77.9989,60100.0
2014-04-11 15:25:00,94.58,94.59,94.49,94.49,80500.0,78.0072,78.0154,77.9329,77.9329,80500.0
2014-04-11 15:30:00,94.49,94.5,94.37,94.39,38700.0,77.9329,77.9412,77.834,77.8505,38700.0
2014-04-11 15:35:00,94.4,94.45,94.38,94.43,53500.0,77.8587,77.8999,77.8422,77.8834,53500.0
2014-04-11 15:40:00,94.44,94.55,94.42,94.44,40000.0,77.8917,77.9824,77.8752,77.8917,40000.0
2014-04-11 15:45:00,94.43,94.44,94.32,94.41,92200.0,77.8834,77.8917,77.7927,77.8669,92200.0
2014-04-11 15:50:00,94.4,94.41,94.23,94.26,58000.0,77.8587,77.8669,77.7185,77.7432,58000.0
2014-04-11 15:55:00,94.26,94.35,94.24,94.25,93200.0,77.7432,77.8175,77.7267,77.735,93200.0
2014-04-14 09:30:00,95.02,95.07,94.89,94.91,81300.0,78.3701,78.4113,78.2628,78.2793,81300.0
2014-04-14 09:35:00,94.89,94.94,94.78,94.87,27000.0,78.2628,78.3041,78.1721,78.2463,27000.0
2014-04-14 09:40:00,94.85,94.91,94.8,94.85,29900.0,78.2299,78.2793,78.1886,78.2299,29900.0
2014-04-14 09:45:00,94.83,94.83,94.63,94.68,25100.0,78.2134,78.2134,78.0484,78.0896,25100.0
2014-04-14 09:50:00,94.7,94.81,94.67,94.67,18300.0,78.1061,78.1969,78.0814,78.0814,18300.0
2014-04-14 09:55:00,94.66,94.69,94.57,94.6,111900.0,78.0731,78.0979,77.9989,78.0237,111900.0
2014-04-14 10:00:00,94.6,94.75,94.55,94.68,34400.0,78.0237,78.1474,77.9824,78.0896,34400.0
2014-04-14 10:05:00,94.71,94.84,94.66,94.8,16500.0,78.1144,78.2216,78.0731,78.1886,16500.0
2014-04-14 10:10:00,94.81,94.82,94.69,94.73,16400.0,78.1969,78.2051,78.0979,78.1309,16400.0
2014-04-14 10:15:00,94.74,94.78,94.7,94.76,23900.0,78.1391,78.1721,78.1061,78.1556,23900.0
2014-04-14 10:20:00,94.76,94.77,94.66,94.7,44600.0,78.1556,78.1639,78.0731,78.1061,44600.0
2014-04-14 10:25:00,94.7,94.73,94.63,94.72,21300.0,78.1061,78.1309,78.0484,78.1226,21300.0
2014-04-14 10:30:00,94.72,94.86,94.69,94.81,21400.0,78.1226,78.2381,78.0979,78.1969,21400.0
2014-04-14 10:35:00,94.84,94.92,94.8,94.88,23900.0,78.2216,78.2876,78.1886,78.2546,23900.0
2014-04-14 10:40:00,94.9,95.01,94.88,95.0,35300.0,78.2711,78.3618,78.2546,78.3536,35300.0
2014-04-14 10:45:00,95.02,95.04,94.97,95.0,22900.0,78.3701,78.3866,78.3288,78.3536,22900.0
2014-04-14 10:50:00,94.98,95.16,94.98,95.15,34100.0,78.3371,78.4855,78.3371,78.4773,34100.0
2014-04-14 10:55:00,95.15,95.2,95.14,95.18,27900.0,78.4773,78.5185,78.469,78.502,27900.0
2014-04-14 11:00:00,95.19,95.2,95.12,95.12,35900.0,78.5103,78.5185,78.4525,78.4525,35900.0
2014-04-14 11:05:00,95.13,95.16,95.06,95.07,30400.0,78.4608,78.4855,78.4031,78.4113,30400.0
2014-04-14 11:10:00,95.06,95.07,94.98,95.06,49600.0,78.4031,78.4113,78.3371,78.4031,49600.0
2014-04-14 11:15:00,95.07,95.08,95.04,95.06,81700.0,78.4113,78.4195,78.3866,78.4031,81700.0
2014-04-14 11:20:00,95.06,95.06,94.98,94.99,18700.0,78.4031,78.4031,78.3371,78.3453,18700.0
2014-04-14 11:25:00,95.0,95.05,94.99,94.99,22400.0,78.3536,78.3948,78.3453,78.3453,22400.0
2014-04-14 11:30:00,95.02,95.17,95.02,95.14,22300.0,78.3701,78.4938,78.3701,78.469,22300.0
2014-04-14 11:35:00,95.15,95.16,95.11,95.15,31900.0,78.4773,78.4855,78.4443,78.4773,31900.0
2014-04-14 11:40:00,95.15,95.15,95.1,95.15,10400.0,78.4773,78.4773,78.436,78.4773,10400.0
2014-04-14 11:45:00,95.15,95.15,95.04,95.07,240900.0,78.4773,78.4773,78.3866,78.4113,240900.0
2014-04-14 11:50:00,95.07,95.1,95.04,95.06,15600.0,78.4113,78.436,78.3866,78.4031,15600.0
2014-04-14 11:55:00,95.05,95.08,94.93,94.95,534300.0,78.3948,78.4195,78.2958,78.3123,534300.0
2014-04-14 12:00:00,94.96,94.99,94.93,94.99,18200.0,78.3206,78.3453,78.2958,78.3453,18200.0
2014-04-14 12:05:00,94.97,94.97,94.92,94.96,11200.0,78.3288,78.3288,78.2876,78.3206,11200.0
2014-04-14 12:10:00,94.96,95.03,94.96,95.01,18500.0,78.3206,78.3783,78.3206,78.3618,18500.0
2014-04-14 12:15:00,95.02,95.1,95.02,95.07,37100.0,78.3701,78.436,78.3701,78.4113,37100.0
2014-04-14 12:20:00,95.06,95.06,95.0,95.02,21600.0,78.4031,78.4031,78.3536,78.3701,21600.0
2014-04-14 12:25:00,95.02,95.04,94.99,95.04,14500.0,78.3701,78.3866,78.3453,78.3866,14500.0
2014-04-14 12:30:00,95.07,95.11,95.04,95.11,14500.0,78.4113,78.4443,78.3866,78.4443,14500.0
2014-04-14 12:35:00,95.1,95.19,95.09,95.13,17100.0,78.436,78.5103,78.4278,78.4608,17100.0
2014-04-14 12:40:00,95.12,95.15,95.11,95.11,11100.0,78.4525,78.4773,78.4443,78.4443,11100.0
2014-04-14 12:45:00,95.11,95.12,95.07,95.11,8200.0,78.4443,78.4525,78.4113,78.4443,8200.0
2014-04-14 12:50:00,95.12,95.15,95.08,95.15,12900.0,78.4525,78.4773,78.4195,78.4773,12900.0
2014-04-14 12:55:00,95.15,95.15,95.07,95.09,18300.0,78.4773,78.4773,78.4113,78.4278,18300.0
2014-04-14 13:00:00,95.11,95.11,95.04,95.06,18100.0,78.4443,78.4443,78.3866,78.4031,18100.0
2014-04-14 13:05:00,95.06,95.08,95.06,95.06,8700.0,78.4031,78.4195,78.4031,78.4031,8700.0
2014-04-14 13:10:00,95.06,95.07,95.01,95.01,24400.0,78.4031,78.4113,78.3618,78.3618,24400.0
2014-04-14 13:15:00,95.01,95.01,94.95,94.95,214000.0,78.3618,78.3618,78.3123,78.3123,214000.0
2014-04-14 13:20:00,94.98,94.98,94.87,94.89,13900.0,78.3371,78.3371,78.2463,78.2628,13900.0
2014-04-14 13:25:00,94.89,94.93,94.86,94.87,16200.0,78.2628,78.2958,78.2381,78.2463,16200.0
2014-04-14 13:30:00,94.87,94.93,94.86,94.91,13300.0,78.2463,78.2958,78.2381,78.2793,13300.0
2014-04-14 13:35:00,94.92,95.01,94.91,94.98,10200.0,78.2876,78.3618,78.2793,78.3371,10200.0
2014-04-14 13:40:00,95.01,95.01,94.94,94.96,7600.0,78.3618,78.3618,78.3041,78.3206,7600.0
2014-04-14 13:45:00,94.96,94.98,94.83,94.84,8900.0,78.3206,78.3371,78.2134,78.2216,8900.0
2014-04-14 13:50:00,94.85,94.87,94.82,94.83,8900.0,78.2299,78.2463,78.2051,78.2134,8900.0
2014-04-14 13:55:00,94.82,94.83,94.79,94.79,10800.0,78.2051,78.2134,78.1804,78.1804,10800.0
2014-04-14 14:00:00,94.78,94.8,94.72,94.72,14600.0,78.1721,78.1886,78.1226,78.1226,14600.0
2014-04-14 14:05:00,94.76,94.89,94.76,94.85,13600.0,78.1556,78.2628,78.1556,78.2299,13600.0
2014-04-14 14:10:00,94.86,94.88,94.82,94.84,7400.0,78.2381,78.2546,78.2051,78.2216,7400.0
2014-04-14 14:15:00,94.84,94.85,94.74,94.74,13500.0,78.2216,78.2299,78.1391,78.1391,13500.0
2014-04-14 14:20:00,94.73,94.74,94.62,94.66,17700.0,78.1309,78.1391,78.0402,78.0731,17700.0
2014-04-14 14:25:00,94.65,94.69,94.6,94.61,14100.0,78.0649,78.0979,78.0237,78.0319,14100.0
2014-04-14 14:30:00,94.6,94.63,94.52,94.61,19900.0,78.0237,78.0484,77.9577,78.0319,19900.0
2014-04-14 14:35:00,94.59,94.66,94.59,94.63,19900.0,78.0154,78.0731,78.0154,78.0484,19900.0
2014-04-14 14:40:00,94.62,94.65,94.56,94.63,20400.0,78.0402,78.0649,77.9907,78.0484,20400.0
2014-04-14 14:45:00,94.65,94.67,94.62,94.66,20800.0,78.0649,78.0814,78.0402,78.0731,20800.0
2014-04-14 14:50:00,94.7,94.71,94.66,94.69,10000.0,78.1061,78.1144,78.0731,78.0979,10000.0
2014-04-14 14:55:00,94.7,94.7,94.54,94.54,26800.0,78.1061,78.1061,77.9742,77.9742,26800.0
2014-04-14 15:00:00,94.55,94.55,94.42,94.45,31800.0,77.9824,77.9824,77.8752,77.8999,31800.0
2014-04-14 15:05:00,94.44,94.47,94.36,94.37,55800.0,77.8917,77.9164,77.8257,77.834,55800.0
2014-04-14 15:10:00,94.38,94.41,94.12,94.14,97900.0,77.8422,77.8669,77.6278,77.6443,97900.0
2014-04-14 15:15:00,94.15,94.25,94.14,94.25,54900.0,77.6525,77.735,77.6443,77.735,54900.0
2014-04-14 15:20:00,94.25,94.39,94.24,94.39,22800.0,77.735,77.8505,77.7267,77.8505,22800.0
2014-04-14 15:25:00,94.37,94.4,94.29,94.39,27100.0,77.834,77.8587,77.768,77.8505,27100.0
2014-04-14 15:30:00,94.42,94.56,94.41,94.53,50700.0,77.8752,77.9907,77.8669,77.9659,50700.0
2014-04-14 15:35:00,94.53,94.66,94.46,94.66,37300.0,77.9659,78.0731,77.9082,78.0731,37300.0
2014-04-14 15:40:00,94.66,94.69,94.59,94.69,29400.0,78.0731,78.0979,78.0154,78.0979,29400.0
2014-04-14 15:45:00,94.68,94.81,94.68,94.76,52200.0,78.0896,78.1969,78.0896,78.1556,52200.0
2014-04-14 15:50:00,94.75,94.9,94.75,94.8,48000.0,78.1474,78.2711,78.1474,78.1886,48000.0
2014-04-14 15:55:00,94.82,94.96,94.8,94.88,38600.0,78.2051,78.3206,78.1886,78.2546,38600.0
2014-04-15 09:30:00,95.13,95.13,95.0,95.03,46400.0,78.4608,78.4608,78.3536,78.3783,46400.0
2014-04-15 09:35:00,95.03,95.32,95.03,95.32,21900.0,78.3783,78.6175,78.3783,78.6175,21900.0
2014-04-15 09:40:00,95.35,95.43,95.34,95.39,22600.0,78.6422,78.7082,78.634,78.6752,22600.0
2014-04-15 09:45:00,95.44,95.59,95.43,95.59,39400.0,78.7165,78.8402,78.7082,78.8402,39400.0
2014-04-15 09:50:00,95.59,95.6,95.54,95.55,21400.0,78.8402,78.8484,78.7989,78.8072,21400.0
2014-04-15 09:55:00,95.55,95.56,95.46,95.51,12800.0,78.8072,78.8154,78.733,78.7742,12800.0
2014-04-15 10:00:00,95.49,95.59,95.41,95.44,25200.0,78.7577,78.8402,78.6917,78.7165,25200.0
2014-04-15 10:05:00,95.42,95.42,95.29,95.34,13400.0,78.7,78.7,78.5928,78.634,13400.0
2014-04-15 10:10:00,95.32,95.32,95.09,95.09,35000.0,78.6175,78.6175,78.4278,78.4278,35000.0
2014-04-15 10:15:00,95.09,95.24,95.03,95.04,41900.0,78.4278,78.5515,78.3783,78.3866,41900.0
2014-04-15 10:20:00,95.02,95.07,94.86,94.87,23900.0,78.3701,78.4113,78.2381,78.2463,23900.0
2014-04-15 10:25:00,94.86,94.97,94.79,94.82,32000.0,78.2381,78.3288,78.1804,78.2051,32000.0
2014-04-15 10:30:00,94.81,94.83,94.63,94.83,60500.0,78.1969,78.2134,78.0484,78.2134,60500.0
2014-04-15 10:35:00,94.82,94.97,94.8,94.88,27100.0,78.2051,78.3288,78.1886,78.2546,27100.0
2014-04-15 10:40:00,94.91,95.05,94.89,94.89,37900.0,78.2793,78.3948,78.2628,78.2628,37900.0
2014-04-15 10:45:00,94.88,95.01,94.88,94.94,30200.0,78.2546,78.3618,78.2546,78.3041,30200.0
2014-04-15 10:50:00,94.95,95.03,94.68,94.75,38100.0,78.3123,78.3783,78.0896,78.1474,38100.0
2014-04-15 10:55:00,94.75,94.85,94.64,94.74,103100.0,78.1474,78.2299,78.0566,78.1391,103100.0
2014-04-15 11:00:00,94.7,94.7,94.48,94.54,66500.0,78.1061,78.1061,77.9247,77.9742,66500.0
2014-04-15 11:05:00,94.53,94.77,94.53,94.59,76200.0,77.9659,78.1639,77.9659,78.0154,76200.0
2014-04-15 11:10:00,94.58,94.66,94.53,94.53,41800.0,78.0072,78.0731,77.9659,77.9659,41800.0
2014-04-15 11:15:00,94.52,94.65,94.47,94.64,62700.0,77.9577,78.0649,77.9164,78.0566,62700.0
2014-04-15 11:20:00,94.62,94.79,94.58,94.74,39700.0,78.0402,78.1804,78.0072,78.1391,39700.0
2014-04-15 11:25:00,94.74,94.75,94.6,94.69,56200.0,78.1391,78.1474,78.0237,78.0979,56200.0
2014-04-15 11:30:00,94.7,94.92,94.64,94.86,40000.0,78.1061,78.2876,78.0566,78.2381,40000.0
2014-04-15 11:35:00,94.82,94.86,94.75,94.77,23000.0,78.2051,78.2381,78.1474,78.1639,23000.0
2014-04-15 11:40:00,94.73,94.76,94.59,94.61,32200.0,78.1309,78.1556,78.0154,78.0319,32200.0
2014-04-15 11:45:00,94.61,94.61,94.39,94.44,40500.0,78.0319,78.0319,77.8505,77.8917,40500.0
2014-04-15 11:50:00,94.42,94.5,94.4,94.48,35400.0,77.8752,77.9412,77.8587,77.9247,35400.0
2014-04-15 11:55:00,94.49,94.52,94.33,94.42,28700.0,77.9329,77.9577,77.801,77.8752,28700.0
2014-04-15 12:00:00,94.42,94.42,94.22,94.29,485100.0,77.8752,77.8752,77.7102,77.768,485100.0
2014-04-15 12:05:00,94.3,94.3,94.19,94.29,93300.0,77.7762,77.7762,77.6855,77.768,93300.0
2014-04-15 12:10:00,94.28,94.39,94.23,94.35,64900.0,77.7597,77.8505,77.7185,77.8175,64900.0
2014-04-15 12:15:00,94.38,94.41,94.31,94.33,12300.0,77.8422,77.8669,77.7845,77.801,12300.0
2014-04-15 12:20:00,94.32,94.38,94.19,94.19,17400.0,77.7927,77.8422,77.6855,77.6855,17400.0
2014-04-15 12:25:00,94.23,94.39,94.18,94.38,16600.0,77.7185,77.8505,77.6773,77.8422,16600.0
2014-04-15 12:30:00,94.37,94.39,94.28,94.29,18200.0,77.834,77.8505,77.7597,77.768,18200.0
2014-04-15 12:35:00,94.25,94.35,94.25,94.29,18100.0,77.735,77.8175,77.735,77.768,18100.0
2014-04-15 12:40:00,94.29,94.37,94.27,94.28,19500.0,77.768,77.834,77.7515,77.7597,19500.0
2014-04-15 12:45:00,94.28,94.29,94.14,94.16,11600.0,77.7597,77.768,77.6443,77.6608,11600.0
2014-04-15 12:50:00,94.17,94.22,94.13,94.22,15500.0,77.669,77.7102,77.636,77.7102,15500.0
2014-04-15 12:55:00,94.23,94.23,94.09,94.1,29100.0,77.7185,77.7185,77.603,77.6113,29100.0
2014-04-15 13:00:00,94.08,94.19,94.03,94.18,43600.0,77.5948,77.6855,77.5535,77.6773,43600.0
2014-04-15 13:05:00,94.18,94.24,94.16,94.2,27600.0,77.6773,77.7267,77.6608,77.6937,27600.0
2014-04-15 13:10:00,94.2,94.23,94.12,94.23,57200.0,77.6937,77.7185,77.6278,77.7185,57200.0
2014-04-15 13:15:00,94.24,94.36,94.24,94.31,22600.0,77.7267,77.8257,77.7267,77.7845,22600.0
2014-04-15 13:20:00,94.31,94.36,94.23,94.28,13100.0,77.7845,77.8257,77.7185,77.7597,13100.0
2014-04-15 13:25:00,94.28,94.39,94.19,94.39,33700.0,77.7597,77.8505,77.6855,77.8505,33700.0
2014-04-15 13:30:00,94.39,94.53,94.34,94.53,25300.0,77.8505,77.9659,77.8092,77.9659,25300.0
2014-04-15 13:35:00,94.54,94.64,94.53,94.55,26400.0,77.9742,78.0566,77.9659,77.9824,26400.0
2014-04-15 13:40:00,94.55,94.68,94.55,94.6,36200.0,77.9824,78.0896,77.9824,78.0237,36200.0
2014-04-15 13:45:00,94.59,94.6,94.5,94.58,14100.0,78.0154,78.0237,77.9412,78.0072,14100.0
2014-04-15 13:50:00,94.54,94.63,94.53,94.6,17500.0,77.9742,78.0484,77.9659,78.0237,17500.0
2014-04-15 13:55:00,94.59,94.83,94.56,94.79,47700.0,78.0154,78.2134,77.9907,78.1804,47700.0
2014-04-15 14:00:00,94.8,94.94,94.79,94.91,24700.0,78.1886,78.3041,78.1804,78.2793,24700.0
2014-04-15 14:05:00,94.94,95.01,94.88,94.89,42900.0,78.3041,78.3618,78.2546,78.2628,42900.0
2014-04-15 14:10:00,94.88,94.98,94.8,94.93,111300.0,78.2546,78.3371,78.1886,78.2958,111300.0
2014-04-15 14:15:00,94.95,95.0,94.84,94.85,24900.0,78.3123,78.3536,78.2216,78.2299,24900.0
2014-04-15 14:20:00,94.84,94.91,94.78,94.88,24300.0,78.2216,78.2793,78.1721,78.2546,24300.0
2014-04-15 14:25:00,94.89,94.98,94.82,94.93,15600.0,78.2628,78.3371,78.2051,78.2958,15600.0
2014-04-15 14:30:00,94.91,95.11,94.91,95.1,18100.0,78.2793,78.4443,78.2793,78.436,18100.0
2014-04-15 14:35:00,95.12,95.19,95.03,95.18,30600.0,78.4525,78.5103,78.3783,78.502,30600.0
2014-04-15 14:40:00,95.19,95.21,95.16,95.21,29600.0,78.5103,78.5268,78.4855,78.5268,29600.0
2014-04-15 14:45:00,95.22,95.32,95.22,95.26,24800.0,78.535,78.6175,78.535,78.568,24800.0
2014-04-15 14:50:00,95.27,95.42,95.27,95.38,23500.0,78.5763,78.7,78.5763,78.667,23500.0
2014-04-15 14:55:00,95.37,95.38,95.25,95.26,21100.0,78.6587,78.667,78.5598,78.568,21100.0
2014-04-15 15:00:00,95.25,95.33,95.25,95.26,10600.0,78.5598,78.6257,78.5598,78.568,10600.0
2014-04-15 15:05:00,95.27,95.27,95.13,95.19,39200.0,78.5763,78.5763,78.4608,78.5103,39200.0
2014-04-15 15:10:00,95.19,95.41,95.18,95.41,20600.0,78.5103,78.6917,78.502,78.6917,20600.0
2014-04-15 15:15:00,95.38,95.55,95.35,95.54,26300.0,78.667,78.8072,78.6422,78.7989,26300.0
2014-04-15 15:20:00,95.56,95.58,95.41,95.47,33900.0,78.8154,78.8319,78.6917,78.7412,33900.0
2014-04-15 15:25:00,95.43,95.55,95.37,95.55,31300.0,78.7082,78.8072,78.6587,78.8072,31300.0
2014-04-15 15:30:00,95.56,95.58,95.46,95.5,16300.0,78.8154,78.8319,78.733,78.766,16300.0
2014-04-15 15:35:00,95.51,95.53,95.39,95.41,30700.0,78.7742,78.7907,78.6752,78.6917,30700.0
2014-04-15 15:40:00,95.41,95.44,95.32,95.33,28700.0,78.6917,78.7165,78.6175,78.6257,28700.0
2014-04-15 15:45:00,95.34,95.52,95.34,95.51,25200.0,78.634,78.7824,78.634,78.7742,25200.0
2014-04-15 15:50:00,95.52,95.58,95.52,95.56,23600.0,78.7824,78.8319,78.7824,78.8154,23600.0
2014-04-15 15:55:00,95.56,95.56,95.45,95.52,58400.0,78.8154,78.8154,78.7247,78.7824,58400.0
2014-04-16 09:30:00,96.21,96.3,96.1,96.1,97000.0,79.3515,79.4258,79.2608,79.2608,97000.0
2014-04-16 09:35:00,96.12,96.12,96.0,96.08,38000.0,79.2773,79.2773,79.1783,79.2443,38000.0
2014-04-16 09:40:00,96.08,96.18,96.04,96.15,14400.0,79.2443,79.3268,79.2113,79.3021,14400.0
2014-04-16 09:45:00,96.11,96.12,95.94,95.94,25600.0,79.2691,79.2773,79.1289,79.1289,25600.0
2014-04-16 09:50:00,95.94,95.95,95.84,95.86,25500.0,79.1289,79.1371,79.0464,79.0629,25500.0
2014-04-16 09:55:00,95.85,96.08,95.84,95.96,26200.0,79.0546,79.2443,79.0464,79.1454,26200.0
2014-04-16 10:00:00,95.97,95.97,95.86,95.89,110200.0,79.1536,79.1536,79.0629,79.0876,110200.0
2014-04-16 10:05:00,95.9,96.04,95.86,95.91,209500.0,79.0959,79.2113,79.0629,79.1041,209500.0
2014-04-16 10:10:00,95.89,95.98,95.89,95.92,87600.0,79.0876,79.1618,79.0876,79.1124,87600.0
2014-04-16 10:15:00,95.92,96.03,95.88,96.02,67500.0,79.1124,79.2031,79.0794,79.1948,67500.0
2014-04-16 10:20:00,96.03,96.11,95.96,96.03,36200.0,79.2031,79.2691,79.1454,79.2031,36200.0
2014-04-16 10:25:00,96.01,96.08,95.95,95.96,17100.0,79.1866,79.2443,79.1371,79.1454,17100.0
2014-04-16 10:30:00,95.98,96.02,95.93,95.95,20600.0,79.1618,79.1948,79.1206,79.1371,20600.0
2014-04-16 10:35:00,95.95,96.03,95.95,96.0,21400.0,79.1371,79.2031,79.1371,79.1783,21400.0
2014-04-16 10:40:00,95.99,95.99,95.8,95.8,16900.0,79.1701,79.1701,79.0134,79.0134,16900.0
2014-04-16 10:45:00,95.8,95.96,95.8,95.93,26300.0,79.0134,79.1454,79.0134,79.1206,26300.0
2014-04-16 10:50:00,95.92,96.0,95.86,95.86,18700.0,79.1124,79.1783,79.0629,79.0629,18700.0
2014-04-16 10:55:00,95.87,95.94,95.83,95.83,17100.0,79.0711,79.1289,79.0381,79.0381,17100.0
2014-04-16 11:00:00,95.84,95.89,95.75,95.79,15700.0,79.0464,79.0876,78.9721,79.0051,15700.0
2014-04-16 11:05:00,95.78,95.89,95.78,95.88,11800.0,78.9969,79.0876,78.9969,79.0794,11800.0
2014-04-16 11:10:00,95.88,95.93,95.86,95.93,42500.0,79.0794,79.1206,79.0629,79.1206,42500.0
2014-04-16 11:15:00,95.94,96.04,95.93,96.0,91100.0,79.1289,79.2113,79.1206,79.1783,91100.0
2014-04-16 11:20:00,96.01,96.06,95.97,96.05,151600.0,79.1866,79.2278,79.1536,79.2196,151600.0
2014-04-16 11:25:00,96.05,96.09,96.01,96.07,112600.0,79.2196,79.2526,79.1866,79.2361,112600.0
2014-04-16 11:30:00,96.07,96.12,96.06,96.06,108700.0,79.2361,79.2773,79.2278,79.2278,108700.0
2014-04-16 11:35:00,96.08,96.09,96.01,96.03,128700.0,79.2443,79.2526,79.1866,79.2031,128700.0
2014-04-16 11:40:00,96.03,96.06,95.98,96.0,107800.0,79.2031,79.2278,79.1618,79.1783,107800.0
2014-04-16 11:45:00,96.01,96.06,96.0,96.04,159300.0,79.1866,79.2278,79.1783,79.2113,159300.0
2014-04-16 11:50:00,96.04,96.16,96.04,96.14,142900.0,79.2113,79.3103,79.2113,79.2938,142900.0
2014-04-16 11:55:00,96.15,96.17,96.09,96.14,113700.0,79.3021,79.3186,79.2526,79.2938,113700.0
2014-04-16 12:00:00,96.14,96.2,96.13,96.19,335800.0,79.2938,79.3433,79.2856,79.335,335800.0
2014-04-16 12:05:00,96.2,96.31,96.19,96.27,117500.0,79.3433,79.434,79.335,79.401,117500.0
2014-04-16 12:10:00,96.28,96.33,96.27,96.27,90400.0,79.4093,79.4505,79.401,79.401,90400.0
2014-04-16 12:15:00,96.29,96.31,96.27,96.29,21600.0,79.4175,79.434,79.401,79.4175,21600.0
2014-04-16 12:20:00,96.27,96.31,96.26,96.27,20300.0,79.401,79.434,79.3928,79.401,20300.0
2014-04-16 12:25:00,96.27,96.36,96.27,96.3,23700.0,79.401,79.4753,79.401,79.4258,23700.0
2014-04-16 12:30:00,96.3,96.35,96.06,96.22,865600.0,79.4258,79.467,79.2278,79.3598,865600.0
2014-04-16 12:35:00,96.22,96.24,96.19,96.2,18300.0,79.3598,79.3763,79.335,79.3433,18300.0
2014-04-16 12:40:00,96.23,96.28,96.21,96.22,17700.0,79.368,79.4093,79.3515,79.3598,17700.0
2014-04-16 12:45:00,96.23,96.23,96.15,96.18,16700.0,79.368,79.368,79.3021,79.3268,16700.0
2014-04-16 12:50:00,96.17,96.26,96.16,96.22,19200.0,79.3186,79.3928,79.3103,79.3598,19200.0
2014-04-16 12:55:00,96.24,96.24,96.09,96.09,7500.0,79.3763,79.3763,79.2526,79.2526,7500.0
2014-04-16 13:00:00,96.09,96.12,96.0,96.01,33700.0,79.2526,79.2773,79.1783,79.1866,33700.0
2014-04-16 13:05:00,96.01,96.08,95.96,96.08,47300.0,79.1866,79.2443,79.1454,79.2443,47300.0
2014-04-16 13:10:00,96.07,96.08,96.03,96.06,13300.0,79.2361,79.2443,79.2031,79.2278,13300.0
2014-04-16 13:15:00,96.06,96.2,96.06,96.14,17400.0,79.2278,79.3433,79.2278,79.2938,17400.0
2014-04-16 13:20:00,96.13,96.24,96.13,96.2,13800.0,79.2856,79.3763,79.2856,79.3433,13800.0
2014-04-16 13:25:00,96.2,96.25,96.16,96.19,12000.0,79.3433,79.3845,79.3103,79.335,12000.0
2014-04-16 13:30:00,96.16,96.16,96.02,96.02,17600.0,79.3103,79.3103,79.1948,79.1948,17600.0
2014-04-16 13:35:00,96.02,96.1,96.01,96.09,18600.0,79.1948,79.2608,79.1866,79.2526,18600.0
2014-04-16 13:40:00,96.13,96.14,96.07,96.07,8800.0,79.2856,79.2938,79.2361,79.2361,8800.0
2014-04-16 13:45:00,96.09,96.2,96.09,96.15,21700.0,79.2526,79.3433,79.2526,79.3021,21700.0
2014-04-16 13:50:00,96.17,96.17,96.12,96.12,11600.0,79.3186,79.3186,79.2773,79.2773,11600.0
2014-04-16 13:55:00,96.13,96.2,96.08,96.2,7100.0,79.2856,79.3433,79.2443,79.3433,7100.0
2014-04-16 14:00:00,96.22,96.22,96.16,96.16,7900.0,79.3598,79.3598,79.3103,79.3103,7900.0
2014-04-16 14:05:00,96.15,96.2,96.12,96.18,15400.0,79.3021,79.3433,79.2773,79.3268,15400.0
2014-04-16 14:10:00,96.18,96.23,96.17,96.19,18100.0,79.3268,79.368,79.3186,79.335,18100.0
2014-04-16 14:15:00,96.17,96.17,96.01,96.11,26000.0,79.3186,79.3186,79.1866,79.2691,26000.0
2014-04-16 14:20:00,96.1,96.15,96.05,96.14,16400.0,79.2608,79.3021,79.2196,79.2938,16400.0
2014-04-16 14:25:00,96.13,96.16,96.13,96.14,6900.0,79.2856,79.3103,79.2856,79.2938,6900.0
2014-04-16 14:30:00,96.15,96.28,96.14,96.23,40100.0,79.3021,79.4093,79.2938,79.368,40100.0
2014-04-16 14:35:00,96.23,96.25,96.21,96.23,18400.0,79.368,79.3845,79.3515,79.368,18400.0
2014-04-16 14:40:00,96.23,96.29,96.2,96.26,16400.0,79.368,79.4175,79.3433,79.3928,16400.0
2014-04-16 14:45:00,96.28,96.34,96.28,96.32,20900.0,79.4093,79.4588,79.4093,79.4423,20900.0
2014-04-16 14:50:00,96.32,96.39,96.29,96.38,15100.0,79.4423,79.5,79.4175,79.4918,15100.0
2014-04-16 14:55:00,96.38,96.39,96.34,96.37,20800.0,79.4918,79.5,79.4588,79.4835,20800.0
2014-04-16 15:00:00,96.37,96.38,96.29,96.31,21800.0,79.4835,79.4918,79.4175,79.434,21800.0
2014-04-16 15:05:00,96.32,96.36,96.27,96.35,38300.0,79.4423,79.4753,79.401,79.467,38300.0
2014-04-16 15:10:00,96.35,96.38,96.34,96.35,13600.0,79.467,79.4918,79.4588,79.467,13600.0
2014-04-16 15:15:00,96.34,96.38,96.33,96.36,14500.0,79.4588,79.4918,79.4505,79.4753,14500.0
2014-04-16 15:20:00,96.35,96.37,96.33,96.36,14100.0,79.467,79.4835,79.4505,79.4753,14100.0
2014-04-16 15:25:00,96.38,96.42,96.38,96.39,13400.0,79.4918,79.5247,79.4918,79.5,13400.0
2014-04-16 15:30:00,96.4,96.41,96.34,96.35,13900.0,79.5083,79.5165,79.4588,79.467,13900.0
2014-04-16 15:35:00,96.35,96.45,96.35,96.44,11500.0,79.467,79.5495,79.467,79.5412,11500.0
2014-04-16 15:40:00,96.44,96.5,96.43,96.5,10400.0,79.5412,79.5907,79.533,79.5907,10400.0
2014-04-16 15:45:00,96.49,96.49,96.44,96.45,21400.0,79.5825,79.5825,79.5412,79.5495,21400.0
2014-04-16 15:50:00,96.46,96.52,96.46,96.51,23800.0,79.5577,79.6072,79.5577,79.599,23800.0
2014-04-16 15:55:00,96.5,96.55,96.46,96.54,53800.0,79.5907,79.632,79.5577,79.6237,53800.0
2014-04-17 09:30:00,96.42,96.52,96.34,96.45,47600.0,79.5247,79.6072,79.4588,79.5495,47600.0
2014-04-17 09:35:00,96.42,96.51,96.35,96.45,15400.0,79.5247,79.599,79.467,79.5495,15400.0
2014-04-17 09:40:00,96.48,96.57,96.48,96.53,19900.0,79.5742,79.6485,79.5742,79.6155,19900.0
2014-04-17 09:45:00,96.53,96.54,96.38,96.38,10900.0,79.6155,79.6237,79.4918,79.4918,10900.0
2014-04-17 09:50:00,96.45,96.46,96.27,96.28,104400.0,79.5495,79.5577,79.401,79.4093,104400.0
2014-04-17 09:55:00,96.27,96.43,96.26,96.43,28500.0,79.401,79.533,79.3928,79.533,28500.0
2014-04-17 10:00:00,96.39,96.45,96.34,96.43,24600.0,79.5,79.5495,79.4588,79.533,24600.0
2014-04-17 10:05:00,96.44,96.44,96.32,96.42,22100.0,79.5412,79.5412,79.4423,79.5247,22100.0
2014-04-17 10:10:00,96.44,96.56,96.44,96.53,14700.0,79.5412,79.6402,79.5412,79.6155,14700.0
2014-04-17 10:15:00,96.52,96.54,96.37,96.42,17500.0,79.6072,79.6237,79.4835,79.5247,17500.0
2014-04-17 10:20:00,96.42,96.52,96.42,96.52,13700.0,79.5247,79.6072,79.5247,79.6072,13700.0
2014-04-17 10:25:00,96.53,96.68,96.53,96.68,17600.0,79.6155,79.7392,79.6155,79.7392,17600.0
2014-04-17 10:30:00,96.69,96.73,96.66,96.68,82600.0,79.7474,79.7804,79.7227,79.7392,82600.0
2014-04-17 10:35:00,96.64,96.75,96.63,96.75,18400.0,79.7062,79.7969,79.6979,79.7969,18400.0
2014-04-17 10:40:00,96.75,96.78,96.66,96.66,22900.0,79.7969,79.8217,79.7227,79.7227,22900.0
2014-04-17 10:45:00,96.66,96.7,96.6,96.63,20600.0,79.7227,79.7557,79.6732,79.6979,20600.0
2014-04-17 10:50:00,96.61,96.69,96.61,96.64,14100.0,79.6815,79.7474,79.6815,79.7062,14100.0
2014-04-17 10:55:00,96.64,96.73,96.63,96.71,20800.0,79.7062,79.7804,79.6979,79.7639,20800.0
2014-04-17 11:00:00,96.72,96.79,96.71,96.72,29400.0,79.7722,79.8299,79.7639,79.7722,29400.0
2014-04-17 11:05:00,96.72,96.76,96.72,96.75,13900.0,79.7722,79.8052,79.7722,79.7969,13900.0
2014-04-17 11:10:00,96.75,96.76,96.68,96.69,16700.0,79.7969,79.8052,79.7392,79.7474,16700.0
2014-04-17 11:15:00,96.68,96.68,96.59,96.64,25000.0,79.7392,79.7392,79.665,79.7062,25000.0
2014-04-17 11:20:00,96.67,96.73,96.66,96.68,250200.0,79.7309,79.7804,79.7227,79.7392,250200.0
2014-04-17 11:25:00,96.68,96.7,96.64,96.69,43100.0,79.7392,79.7557,79.7062,79.7474,43100.0
2014-04-17 11:30:00,96.7,96.71,96.64,96.65,15100.0,79.7557,79.7639,79.7062,79.7144,15100.0
2014-04-17 11:35:00,96.64,96.65,96.57,96.58,20800.0,79.7062,79.7144,79.6485,79.6567,20800.0
2014-04-17 11:40:00,96.58,96.61,96.55,96.6,16600.0,79.6567,79.6815,79.632,79.6732,16600.0
2014-04-17 11:45:00,96.6,96.62,96.55,96.55,15700.0,79.6732,79.6897,79.632,79.632,15700.0
2014-04-17 11:50:00,96.54,96.56,96.48,96.53,16100.0,79.6237,79.6402,79.5742,79.6155,16100.0
2014-04-17 11:55:00,96.54,96.59,96.53,96.58,14700.0,79.6237,79.665,79.6155,79.6567,14700.0
2014-04-17 12:00:00,96.57,96.69,96.54,96.68,13100.0,79.6485,79.7474,79.6237,79.7392,13100.0
2014-04-17 12:05:00,96.67,96.67,96.62,96.64,7700.0,79.7309,79.7309,79.6897,79.7062,7700.0
2014-04-17 12:10:00,96.64,96.65,96.6,96.64,20900.0,79.7062,79.7144,79.6732,79.7062,20900.0
2014-04-17 12:15:00,96.64,96.65,96.51,96.52,43600.0,79.7062,79.7144,79.599,79.6072,43600.0
2014-04-17 12:20:00,96.51,96.56,96.48,96.55,26400.0,79.599,79.6402,79.5742,79.632,26400.0
2014-04-17 12:25:00,96.56,96.59,96.55,96.59,11000.0,79.6402,79.665,79.632,79.665,11000.0
2014-04-17 12:30:00,96.59,96.61,96.55,96.57,10300.0,79.665,79.6815,79.632,79.6485,10300.0
2014-04-17 12:35:00,96.58,96.63,96.5,96.62,136300.0,79.6567,79.6979,79.5907,79.6897,136300.0
2014-04-17 12:40:00,96.63,96.67,96.6,96.63,36300.0,79.6979,79.7309,79.6732,79.6979,36300.0
2014-04-17 12:45:00,96.63,96.67,96.62,96.67,8800.0,79.6979,79.7309,79.6897,79.7309,8800.0
2014-04-17 12:50:00,96.68,96.7,96.66,96.66,7000.0,79.7392,79.7557,79.7227,79.7227,7000.0
2014-04-17 12:55:00,96.65,96.7,96.65,96.69,10000.0,79.7144,79.7557,79.7144,79.7474,10000.0
2014-04-17 13:00:00,96.69,96.78,96.67,96.77,19300.0,79.7474,79.8217,79.7309,79.8134,19300.0
2014-04-17 13:05:00,96.76,96.77,96.72,96.77,18200.0,79.8052,79.8134,79.7722,79.8134,18200.0
2014-04-17 13:10:00,96.78,96.86,96.78,96.83,24900.0,79.8217,79.8876,79.8217,79.8629,24900.0
2014-04-17 13:15:00,96.83,96.84,96.76,96.76,17300.0,79.8629,79.8712,79.8052,79.8052,17300.0
2014-04-17 13:20:00,96.76,96.79,96.74,96.78,9200.0,79.8052,79.8299,79.7887,79.8217,9200.0
2014-04-17 13:25:00,96.8,96.8,96.77,96.78,5200.0,79.8382,79.8382,79.8134,79.8217,5200.0
2014-04-17 13:30:00,96.79,96.84,96.78,96.82,40500.0,79.8299,79.8712,79.8217,79.8547,40500.0
2014-04-17 13:35:00,96.81,96.87,96.81,96.85,17500.0,79.8464,79.8959,79.8464,79.8794,17500.0
2014-04-17 13:40:00,96.85,96.91,96.85,96.91,10200.0,79.8794,79.9289,79.8794,79.9289,10200.0
2014-04-17 13:45:00,96.9,96.94,96.87,96.88,13100.0,79.9206,79.9536,79.8959,79.9041,13100.0
2014-04-17 13:50:00,96.88,96.91,96.86,96.9,9700.0,79.9041,79.9289,79.8876,79.9206,9700.0
2014-04-17 13:55:00,96.9,96.93,96.88,96.91,16600.0,79.9206,79.9454,79.9041,79.9289,16600.0
2014-04-17 14:00:00,96.89,96.91,96.83,96.84,9500.0,79.9124,79.9289,79.8629,79.8712,9500.0
2014-04-17 14:05:00,96.84,96.88,96.84,96.85,6700.0,79.8712,79.9041,79.8712,79.8794,6700.0
2014-04-17 14:10:00,96.86,96.89,96.85,96.88,9200.0,79.8876,79.9124,79.8794,79.9041,9200.0
2014-04-17 14:15:00,96.86,96.87,96.86,96.87,5500.0,79.8876,79.8959,79.8876,79.8959,5500.0
2014-04-17 14:20:00,96.86,96.93,96.86,96.91,8700.0,79.8876,79.9454,79.8876,79.9289,8700.0
2014-04-17 14:25:00,96.9,96.95,96.9,96.92,20000.0,79.9206,79.9619,79.9206,79.9371,20000.0
2014-04-17 14:30:00,96.92,96.92,96.84,96.85,5900.0,79.9371,79.9371,79.8712,79.8794,5900.0
2014-04-17 14:35:00,96.86,96.89,96.86,96.87,23600.0,79.8876,79.9124,79.8876,79.8959,23600.0
2014-04-17 14:40:00,96.88,96.9,96.86,96.86,9200.0,79.9041,79.9206,79.8876,79.8876,9200.0
2014-04-17 14:45:00,96.86,96.86,96.81,96.81,26000.0,79.8876,79.8876,79.8464,79.8464,26000.0
2014-04-17 14:50:00,96.8,96.85,96.79,96.83,11700.0,79.8382,79.8794,79.8299,79.8629,11700.0
2014-04-17 14:55:00,96.83,96.84,96.81,96.82,19000.0,79.8629,79.8712,79.8464,79.8547,19000.0
2014-04-17 15:00:00,96.83,96.87,96.82,96.87,6800.0,79.8629,79.8959,79.8547,79.8959,6800.0
2014-04-17 15:05:00,96.86,96.89,96.86,96.89,9900.0,79.8876,79.9124,79.8876,79.9124,9900.0
2014-04-17 15:10:00,96.89,96.94,96.89,96.93,57800.0,79.9124,79.9536,79.9124,79.9454,57800.0
2014-04-17 15:15:00,96.93,96.97,96.91,96.92,11500.0,79.9454,79.9784,79.9289,79.9371,11500.0
2014-04-17 15:20:00,96.92,96.93,96.9,96.91,8400.0,79.9371,79.9454,79.9206,79.9289,8400.0
2014-04-17 15:25:00,96.92,96.93,96.9,96.9,7200.0,79.9371,79.9454,79.9206,79.9206,7200.0
2014-04-17 15:30:00,96.89,96.89,96.82,96.83,25700.0,79.9124,79.9124,79.8547,79.8629,25700.0
2014-04-17 15:35:00,96.84,96.84,96.8,96.82,51600.0,79.8712,79.8712,79.8382,79.8547,51600.0
2014-04-17 15:40:00,96.81,96.82,96.79,96.81,19300.0,79.8464,79.8547,79.8299,79.8464,19300.0
2014-04-17 15:45:00,96.81,96.83,96.77,96.83,90600.0,79.8464,79.8629,79.8134,79.8629,90600.0
2014-04-17 15:50:00,96.83,96.85,96.8,96.8,36300.0,79.8629,79.8794,79.8382,79.8382,36300.0
2014-04-17 15:55:00,96.8,96.81,96.73,96.73,37000.0,79.8382,79.8464,79.7804,79.7804,37000.0
2014-04-21 09:30:00,96.78,96.83,96.73,96.83,121300.0,79.8217,79.8629,79.7804,79.8629,121300.0
2014-04-21 09:35:00,96.84,96.92,96.77,96.8,35100.0,79.8712,79.9371,79.8134,79.8382,35100.0
2014-04-21 09:40:00,96.78,96.95,96.78,96.88,42800.0,79.8217,79.9619,79.8217,79.9041,42800.0
2014-04-21 09:45:00,96.9,96.94,96.86,96.89,29100.0,79.9206,79.9536,79.8876,79.9124,29100.0
2014-04-21 09:50:00,96.89,96.95,96.86,96.87,16000.0,79.9124,79.9619,79.8876,79.8959,16000.0
2014-04-21 09:55:00,96.87,96.97,96.87,96.94,19200.0,79.8959,79.9784,79.8959,79.9536,19200.0
2014-04-21 10:00:00,96.96,97.06,96.96,97.05,45500.0,79.9701,80.0526,79.9701,80.0444,45500.0
2014-04-21 10:05:00,97.07,97.08,96.98,97.03,15600.0,80.0608,80.0691,79.9866,80.0279,15600.0
2014-04-21 10:10:00,97.04,97.04,96.93,96.93,6500.0,80.0361,80.0361,79.9454,79.9454,6500.0
2014-04-21 10:15:00,96.93,96.98,96.89,96.89,22100.0,79.9454,79.9866,79.9124,79.9124,22100.0
2014-04-21 10:20:00,96.89,96.89,96.84,96.86,58300.0,79.9124,79.9124,79.8712,79.8876,58300.0
2014-04-21 10:25:00,96.86,96.89,96.82,96.83,15300.0,79.8876,79.9124,79.8547,79.8629,15300.0
2014-04-21 10:30:00,96.83,96.83,96.69,96.69,166500.0,79.8629,79.8629,79.7474,79.7474,166500.0
2014-04-21 10:35:00,96.68,96.68,96.57,96.58,21400.0,79.7392,79.7392,79.6485,79.6567,21400.0
2014-04-21 10:40:00,96.59,96.68,96.59,96.61,22700.0,79.665,79.7392,79.665,79.6815,22700.0
2014-04-21 10:45:00,96.6,96.72,96.6,96.72,12800.0,79.6732,79.7722,79.6732,79.7722,12800.0
2014-04-21 10:50:00,96.73,96.75,96.66,96.75,19600.0,79.7804,79.7969,79.7227,79.7969,19600.0
2014-04-21 10:55:00,96.74,96.77,96.67,96.7,16700.0,79.7887,79.8134,79.7309,79.7557,16700.0
2014-04-21 11:00:00,96.73,96.78,96.69,96.73,21800.0,79.7804,79.8217,79.7474,79.7804,21800.0
2014-04-21 11:05:00,96.75,96.79,96.75,96.79,9300.0,79.7969,79.8299,79.7969,79.8299,9300.0
2014-04-21 11:10:00,96.8,96.94,96.8,96.92,64800.0,79.8382,79.9536,79.8382,79.9371,64800.0
2014-04-21 11:15:00,96.93,96.97,96.9,96.96,10100.0,79.9454,79.9784,79.9206,79.9701,10100.0
2014-04-21 11:20:00,96.93,96.95,96.91,96.94,9400.0,79.9454,79.9619,79.9289,79.9536,9400.0
2014-04-21 11:25:00,96.94,96.94,96.89,96.94,8300.0,79.9536,79.9536,79.9124,79.9536,8300.0
2014-04-21 11:30:00,96.88,96.94,96.88,96.92,19400.0,79.9041,79.9536,79.9041,79.9371,19400.0
2014-04-21 11:35:00,96.9,96.92,96.87,96.89,15800.0,79.9206,79.9371,79.8959,79.9124,15800.0
2014-04-21 11:40:00,96.89,96.95,96.86,96.95,9300.0,79.9124,79.9619,79.8876,79.9619,9300.0
2014-04-21 11:45:00,96.95,96.97,96.9,96.9,12200.0,79.9619,79.9784,79.9206,79.9206,12200.0
2014-04-21 11:50:00,96.91,97.0,96.88,96.98,574200.0,79.9289,80.0031,79.9041,79.9866,574200.0
2014-04-21 11:55:00,96.98,96.98,96.96,96.98,9300.0,79.9866,79.9866,79.9701,79.9866,9300.0
2014-04-21 12:00:00,96.97,97.0,96.94,97.0,31500.0,79.9784,80.0031,79.9536,80.0031,31500.0
2014-04-21 12:05:00,97.01,97.01,96.97,96.99,18900.0,80.0114,80.0114,79.9784,79.9949,18900.0
2014-04-21 12:10:00,96.98,97.0,96.93,96.97,15300.0,79.9866,80.0031,79.9454,79.9784,15300.0
2014-04-21 12:15:00,96.97,96.99,96.95,96.96,31600.0,79.9784,79.9949,79.9619,79.9701,31600.0
2014-04-21 12:20:00,96.96,96.99,96.89,96.9,34100.0,79.9701,79.9949,79.9124,79.9206,34100.0
2014-04-21 12:25:00,96.9,96.94,96.9,96.93,12400.0,79.9206,79.9536,79.9206,79.9454,12400.0
2014-04-21 12:30:00,96.94,96.94,96.88,96.89,7400.0,79.9536,79.9536,79.9041,79.9124,7400.0
2014-04-21 12:35:00,96.89,96.91,96.86,96.88,14300.0,79.9124,79.9289,79.8876,79.9041,14300.0
2014-04-21 12:40:00,96.88,96.96,96.88,96.96,8600.0,79.9041,79.9701,79.9041,79.9701,8600.0
2014-04-21 12:45:00,96.96,96.96,96.9,96.93,15400.0,79.9701,79.9701,79.9206,79.9454,15400.0
2014-04-21 12:50:00,96.93,96.95,96.9,96.95,6900.0,79.9454,79.9619,79.9206,79.9619,6900.0
2014-04-21 12:55:00,96.94,96.96,96.93,96.94,23700.0,79.9536,79.9701,79.9454,79.9536,23700.0
2014-04-21 13:00:00,96.95,96.96,96.92,96.93,22600.0,79.9619,79.9701,79.9371,79.9454,22600.0
2014-04-21 13:05:00,96.93,96.95,96.91,96.93,27300.0,79.9454,79.9619,79.9289,79.9454,27300.0
2014-04-21 13:10:00,96.93,96.95,96.92,96.94,5200.0,79.9454,79.9619,79.9371,79.9536,5200.0
2014-04-21 13:15:00,96.95,97.01,96.94,96.98,17200.0,79.9619,80.0114,79.9536,79.9866,17200.0
2014-04-21 13:20:00,96.98,96.98,96.96,96.98,9000.0,79.9866,79.9866,79.9701,79.9866,9000.0
2014-04-21 13:25:00,96.98,97.01,96.98,96.99,19600.0,79.9866,80.0114,79.9866,79.9949,19600.0
2014-04-21 13:30:00,97.0,97.01,96.97,97.01,9800.0,80.0031,80.0114,79.9784,80.0114,9800.0
2014-04-21 13:35:00,97.0,97.01,96.97,97.0,15300.0,80.0031,80.0114,79.9784,80.0031,15300.0
2014-04-21 13:40:00,97.0,97.0,96.95,97.0,22600.0,80.0031,80.0031,79.9619,80.0031,22600.0
2014-04-21 13:45:00,97.01,97.02,96.98,96.98,35300.0,80.0114,80.0196,79.9866,79.9866,35300.0
2014-04-21 13:50:00,96.98,97.02,96.98,96.99,24900.0,79.9866,80.0196,79.9866,79.9949,24900.0
2014-04-21 13:55:00,96.99,97.04,96.99,97.04,19400.0,79.9949,80.0361,79.9949,80.0361,19400.0
2014-04-21 14:00:00,97.04,97.06,97.02,97.03,28100.0,80.0361,80.0526,80.0196,80.0279,28100.0
2014-04-21 14:05:00,97.03,97.07,97.02,97.02,31800.0,80.0279,80.0608,80.0196,80.0196,31800.0
2014-04-21 14:10:00,97.02,97.03,96.99,97.02,28700.0,80.0196,80.0279,79.9949,80.0196,28700.0
2014-04-21 14:15:00,97.03,97.04,97.02,97.03,27700.0,80.0279,80.0361,80.0196,80.0279,27700.0
2014-04-21 14:20:00,97.05,97.05,97.0,97.02,18600.0,80.0444,80.0444,80.0031,80.0196,18600.0
2014-04-21 14:25:00,97.03,97.06,97.03,97.04,14700.0,80.0279,80.0526,80.0279,80.0361,14700.0
2014-04-21 14:30:00,97.05,97.09,97.05,97.07,24700.0,80.0444,80.0773,80.0444,80.0608,24700.0
2014-04-21 14:35:00,97.07,97.09,97.06,97.09,17200.0,80.0608,80.0773,80.0526,80.0773,17200.0
2014-04-21 14:40:00,97.1,97.1,97.06,97.06,35600.0,80.0856,80.0856,80.0526,80.0526,35600.0
2014-04-21 14:45:00,97.06,97.1,97.06,97.09,40600.0,80.0526,80.0856,80.0526,80.0773,40600.0
2014-04-21 14:50:00,97.11,97.11,97.07,97.07,17100.0,80.0938,80.0938,80.0608,80.0608,17100.0
2014-04-21 14:55:00,97.07,97.12,97.07,97.1,29000.0,80.0608,80.1021,80.0608,80.0856,29000.0
2014-04-21 15:00:00,97.11,97.11,97.09,97.09,38400.0,80.0938,80.0938,80.0773,80.0773,38400.0
2014-04-21 15:05:00,97.09,97.1,97.02,97.02,35000.0,80.0773,80.0856,80.0196,80.0196,35000.0
2014-04-21 15:10:00,97.02,97.05,97.01,97.03,56200.0,80.0196,80.0444,80.0114,80.0279,56200.0
2014-04-21 15:15:00,97.03,97.05,96.99,96.99,52200.0,80.0279,80.0444,79.9949,79.9949,52200.0
2014-04-21 15:20:00,96.99,97.0,96.97,96.98,87800.0,79.9949,80.0031,79.9784,79.9866,87800.0
2014-04-21 15:25:00,96.99,97.0,96.97,96.98,46400.0,79.9949,80.0031,79.9784,79.9866,46400.0
2014-04-21 15:30:00,96.98,97.01,96.97,97.0,27900.0,79.9866,80.0114,79.9784,80.0031,27900.0
2014-04-21 15:35:00,97.0,97.03,97.0,97.03,13900.0,80.0031,80.0279,80.0031,80.0279,13900.0
2014-04-21 15:40:00,97.03,97.06,97.03,97.04,13700.0,80.0279,80.0526,80.0279,80.0361,13700.0
2014-04-21 15:45:00,97.05,97.06,97.03,97.05,47400.0,80.0444,80.0526,80.0279,80.0444,47400.0
2014-04-21 15:50:00,97.05,97.11,97.05,97.09,100700.0,80.0444,80.0938,80.0444,80.0773,100700.0
2014-04-21 15:55:00,97.1,97.12,97.08,97.12,60300.0,80.0856,80.1021,80.0691,80.1021,60300.0
2014-04-22 09:30:00,97.26,97.3,97.22,97.3,53000.0,80.2176,80.2505,80.1846,80.2505,53000.0
2014-04-22 09:35:00,97.31,97.34,97.26,97.29,21800.0,80.2588,80.2835,80.2176,80.2423,21800.0
2014-04-22 09:40:00,97.3,97.3,97.19,97.19,19800.0,80.2505,80.2505,80.1598,80.1598,19800.0
2014-04-22 09:45:00,97.22,97.29,97.21,97.28,8900.0,80.1846,80.2423,80.1763,80.2341,8900.0
2014-04-22 09:50:00,97.31,97.43,97.31,97.4,21000.0,80.2588,80.3578,80.2588,80.333,21000.0
2014-04-22 09:55:00,97.41,97.48,97.41,97.48,11600.0,80.3413,80.399,80.3413,80.399,11600.0
2014-04-22 10:00:00,97.5,97.55,97.43,97.53,22600.0,80.4155,80.4567,80.3578,80.4402,22600.0
2014-04-22 10:05:00,97.54,97.6,97.5,97.56,19500.0,80.4485,80.498,80.4155,80.465,19500.0
2014-04-22 10:10:00,97.56,97.62,97.54,97.6,15900.0,80.465,80.5145,80.4485,80.498,15900.0
2014-04-22 10:15:00,97.61,97.63,97.56,97.57,31200.0,80.5062,80.5227,80.465,80.4732,31200.0
2014-04-22 10:20:00,97.57,97.63,97.55,97.56,156600.0,80.4732,80.5227,80.4567,80.465,156600.0
2014-04-22 10:25:00,97.56,97.59,97.56,97.57,21900.0,80.465,80.4897,80.465,80.4732,21900.0
2014-04-22 10:30:00,97.58,97.64,97.58,97.6,34700.0,80.4815,80.531,80.4815,80.498,34700.0
2014-04-22 10:35:00,97.6,97.61,97.55,97.57,27700.0,80.498,80.5062,80.4567,80.4732,27700.0
2014-04-22 10:40:00,97.57,97.57,97.53,97.56,54000.0,80.4732,80.4732,80.4402,80.465,54000.0
2014-04-22 10:45:00,97.56,97.56,97.52,97.54,26300.0,80.465,80.465,80.432,80.4485,26300.0
2014-04-22 10:50:00,97.54,97.62,97.53,97.58,25000.0,80.4485,80.5145,80.4402,80.4815,25000.0
2014-04-22 10:55:00,97.58,97.61,97.55,97.61,32000.0,80.4815,80.5062,80.4567,80.5062,32000.0
2014-04-22 11:00:00,97.6,97.68,97.6,97.62,23100.0,80.498,80.564,80.498,80.5145,23100.0
2014-04-22 11:05:00,97.65,97.66,97.61,97.63,15700.0,80.5392,80.5475,80.5062,80.5227,15700.0
2014-04-22 11:10:00,97.63,97.66,97.62,97.65,15500.0,80.5227,80.5475,80.5145,80.5392,15500.0
2014-04-22 11:15:00,97.65,97.68,97.64,97.68,16300.0,80.5392,80.564,80.531,80.564,16300.0
2014-04-22 11:20:00,97.68,97.73,97.68,97.68,23900.0,80.564,80.6052,80.564,80.564,23900.0
2014-04-22 11:25:00,97.68,97.72,97.67,97.72,16600.0,80.564,80.597,80.5557,80.597,16600.0
2014-04-22 11:30:00,97.72,97.76,97.71,97.73,31800.0,80.597,80.6299,80.5887,80.6052,31800.0
2014-04-22 11:35:00,97.74,97.77,97.74,97.77,11000.0,80.6134,80.6382,80.6134,80.6382,11000.0
2014-04-22 11:40:00,97.78,97.78,97.68,97.68,17100.0,80.6464,80.6464,80.564,80.564,17100.0
2014-04-22 11:45:00,97.69,97.7,97.67,97.69,32200.0,80.5722,80.5805,80.5557,80.5722,32200.0
2014-04-22 11:50:00,97.68,97.71,97.68,97.7,33400.0,80.564,80.5887,80.564,80.5805,33400.0
2014-04-22 11:55:00,97.71,97.71,97.69,97.71,16100.0,80.5887,80.5887,80.5722,80.5887,16100.0
2014-04-22 12:00:00,97.71,97.74,97.71,97.72,9100.0,80.5887,80.6134,80.5887,80.597,9100.0
2014-04-22 12:05:00,97.71,97.75,97.71,97.74,8200.0,80.5887,80.6217,80.5887,80.6134,8200.0
2014-04-22 12:10:00,97.74,97.81,97.74,97.8,35800.0,80.6134,80.6712,80.6134,80.6629,35800.0
2014-04-22 12:15:00,97.79,97.81,97.78,97.8,4600.0,80.6547,80.6712,80.6464,80.6629,4600.0
2014-04-22 12:20:00,97.8,97.87,97.77,97.84,19500.0,80.6629,80.7207,80.6382,80.6959,19500.0
2014-04-22 12:25:00,97.84,97.85,97.81,97.83,12900.0,80.6959,80.7042,80.6712,80.6877,12900.0
2014-04-22 12:30:00,97.85,97.85,97.81,97.81,253800.0,80.7042,80.7042,80.6712,80.6712,253800.0
2014-04-22 12:35:00,97.81,97.82,97.78,97.79,15200.0,80.6712,80.6794,80.6464,80.6547,15200.0
2014-04-22 12:40:00,97.8,97.8,97.77,97.79,16100.0,80.6629,80.6629,80.6382,80.6547,16100.0
2014-04-22 12:45:00,97.79,97.8,97.77,97.78,9300.0,80.6547,80.6629,80.6382,80.6464,9300.0
2014-04-22 12:50:00,97.77,97.8,97.77,97.79,8000.0,80.6382,80.6629,80.6382,80.6547,8000.0
2014-04-22 12:55:00,97.78,97.83,97.78,97.83,13700.0,80.6464,80.6877,80.6464,80.6877,13700.0
2014-04-22 13:00:00,97.83,97.84,97.79,97.8,25900.0,80.6877,80.6959,80.6547,80.6629,25900.0
2014-04-22 13:05:00,97.8,97.81,97.79,97.8,9900.0,80.6629,80.6712,80.6547,80.6629,9900.0
2014-04-22 13:10:00,97.81,97.81,97.79,97.79,4000.0,80.6712,80.6712,80.6547,80.6547,4000.0
2014-04-22 13:15:00,97.8,97.82,97.78,97.79,15800.0,80.6629,80.6794,80.6464,80.6547,15800.0
2014-04-22 13:20:00,97.8,97.85,97.8,97.84,8500.0,80.6629,80.7042,80.6629,80.6959,8500.0
2014-04-22 13:25:00,97.84,97.84,97.82,97.82,26900.0,80.6959,80.6959,80.6794,80.6794,26900.0
2014-04-22 13:30:00,97.82,97.84,97.81,97.81,10100.0,80.6794,80.6959,80.6712,80.6712,10100.0
2014-04-22 13:35:00,97.81,97.9,97.81,97.88,14000.0,80.6712,80.7454,80.6712,80.7289,14000.0
2014-04-22 13:40:00,97.87,97.89,97.87,97.87,5700.0,80.7207,80.7372,80.7207,80.7207,5700.0
2014-04-22 13:45:00,97.85,97.86,97.83,97.85,5400.0,80.7042,80.7124,80.6877,80.7042,5400.0
2014-04-22 13:50:00,97.86,97.9,97.86,97.88,14900.0,80.7124,80.7454,80.7124,80.7289,14900.0
2014-04-22 13:55:00,97.87,97.87,97.85,97.86,12600.0,80.7207,80.7207,80.7042,80.7124,12600.0
2014-04-22 14:00:00,97.86,97.87,97.79,97.8,11900.0,80.7124,80.7207,80.6547,80.6629,11900.0
2014-04-22 14:05:00,97.81,97.83,97.8,97.81,21900.0,80.6712,80.6877,80.6629,80.6712,21900.0
2014-04-22 14:10:00,97.82,97.83,97.79,97.79,6400.0,80.6794,80.6877,80.6547,80.6547,6400.0
2014-04-22 14:15:00,97.8,97.83,97.8,97.83,8800.0,80.6629,80.6877,80.6629,80.6877,8800.0
2014-04-22 14:20:00,97.84,97.85,97.81,97.84,12900.0,80.6959,80.7042,80.6712,80.6959,12900.0
2014-04-22 14:25:00,97.84,97.84,97.8,97.81,10800.0,80.6959,80.6959,80.6629,80.6712,10800.0
2014-04-22 14:30:00,97.81,97.85,97.81,97.84,30500.0,80.6712,80.7042,80.6712,80.6959,30500.0
2014-04-22 14:35:00,97.84,97.9,97.82,97.89,25800.0,80.6959,80.7454,80.6794,80.7372,25800.0
2014-04-22 14:40:00,97.9,97.91,97.86,97.89,33200.0,80.7454,80.7537,80.7124,80.7372,33200.0
2014-04-22 14:45:00,97.89,97.9,97.87,97.88,33100.0,80.7372,80.7454,80.7207,80.7289,33100.0
2014-04-22 14:50:00,97.88,97.9,97.85,97.89,26700.0,80.7289,80.7454,80.7042,80.7372,26700.0
2014-04-22 14:55:00,97.88,97.89,97.83,97.83,43700.0,80.7289,80.7372,80.6877,80.6877,43700.0
2014-04-22 15:00:00,97.82,97.84,97.79,97.79,29500.0,80.6794,80.6959,80.6547,80.6547,29500.0
2014-04-22 15:05:00,97.79,97.8,97.76,97.77,39700.0,80.6547,80.6629,80.6299,80.6382,39700.0
2014-04-22 15:10:00,97.77,97.77,97.72,97.75,122800.0,80.6382,80.6382,80.597,80.6217,122800.0
2014-04-22 15:15:00,97.75,97.75,97.71,97.71,31300.0,80.6217,80.6217,80.5887,80.5887,31300.0
2014-04-22 15:20:00,97.72,97.77,97.72,97.76,29700.0,80.597,80.6382,80.597,80.6299,29700.0
2014-04-22 15:25:00,97.76,97.77,97.7,97.72,41800.0,80.6299,80.6382,80.5805,80.597,41800.0
2014-04-22 15:30:00,97.71,97.75,97.68,97.73,56700.0,80.5887,80.6217,80.564,80.6052,56700.0
2014-04-22 15:35:00,97.73,97.74,97.69,97.7,24800.0,80.6052,80.6134,80.5722,80.5805,24800.0
2014-04-22 15:40:00,97.7,97.7,97.66,97.67,51000.0,80.5805,80.5805,80.5475,80.5557,51000.0
2014-04-22 15:45:00,97.68,97.74,97.67,97.72,41900.0,80.564,80.6134,80.5557,80.597,41900.0
2014-04-22 15:50:00,97.72,97.75,97.72,97.74,35000.0,80.597,80.6217,80.597,80.6134,35000.0
2014-04-22 15:55:00,97.73,97.73,97.63,97.64,73900.0,80.6052,80.6052,80.5227,80.531,73900.0
2014-04-23 09:30:00,97.62,97.62,97.55,97.59,28900.0,80.5145,80.5145,80.4567,80.4897,28900.0
2014-04-23 09:35:00,97.59,97.59,97.5,97.57,21100.0,80.4897,80.4897,80.4155,80.4732,21100.0
2014-04-23 09:40:00,97.58,97.68,97.55,97.55,43300.0,80.4815,80.564,80.4567,80.4567,43300.0
2014-04-23 09:45:00,97.56,97.56,97.44,97.49,17800.0,80.465,80.465,80.366,80.4073,17800.0
2014-04-23 09:50:00,97.46,97.53,97.45,97.52,14600.0,80.3825,80.4402,80.3743,80.432,14600.0
2014-04-23 09:55:00,97.51,97.55,97.51,97.52,8500.0,80.4238,80.4567,80.4238,80.432,8500.0
2014-04-23 10:00:00,97.52,97.52,97.32,97.32,51200.0,80.432,80.432,80.267,80.267,51200.0
2014-04-23 10:05:00,97.34,97.4,97.3,97.35,25700.0,80.2835,80.333,80.2505,80.2918,25700.0
2014-04-23 10:10:00,97.34,97.44,97.34,97.42,16900.0,80.2835,80.366,80.2835,80.3495,16900.0
2014-04-23 10:15:00,97.42,97.48,97.41,97.45,20300.0,80.3495,80.399,80.3413,80.3743,20300.0
2014-04-23 10:20:00,97.45,97.55,97.44,97.55,33500.0,80.3743,80.4567,80.366,80.4567,33500.0
2014-04-23 10:25:00,97.53,97.57,97.5,97.56,17000.0,80.4402,80.4732,80.4155,80.465,17000.0
2014-04-23 10:30:00,97.56,97.56,97.47,97.47,11800.0,80.465,80.465,80.3908,80.3908,11800.0
2014-04-23 10:35:00,97.47,97.55,97.47,97.54,13400.0,80.3908,80.4567,80.3908,80.4485,13400.0
2014-04-23 10:40:00,97.55,97.67,97.55,97.64,27200.0,80.4567,80.5557,80.4567,80.531,27200.0
2014-04-23 10:45:00,97.66,97.67,97.59,97.61,14400.0,80.5475,80.5557,80.4897,80.5062,14400.0
2014-04-23 10:50:00,97.61,97.64,97.59,97.59,5100.0,80.5062,80.531,80.4897,80.4897,5100.0
2014-04-23 10:55:00,97.6,97.6,97.54,97.55,11600.0,80.498,80.498,80.4485,80.4567,11600.0
2014-04-23 11:00:00,97.56,97.6,97.54,97.57,11000.0,80.465,80.498,80.4485,80.4732,11000.0
2014-04-23 11:05:00,97.55,97.57,97.52,97.55,7100.0,80.4567,80.4732,80.432,80.4567,7100.0
2014-04-23 11:10:00,97.55,97.55,97.42,97.42,15400.0,80.4567,80.4567,80.3495,80.3495,15400.0
2014-04-23 11:15:00,97.44,97.47,97.43,97.47,12800.0,80.366,80.3908,80.3578,80.3908,12800.0
2014-04-23 11:20:00,97.46,97.48,97.39,97.4,11000.0,80.3825,80.399,80.3248,80.333,11000.0
2014-04-23 11:25:00,97.39,97.48,97.39,97.46,27100.0,80.3248,80.399,80.3248,80.3825,27100.0
2014-04-23 11:30:00,97.46,97.57,97.45,97.56,7800.0,80.3825,80.4732,80.3743,80.465,7800.0
2014-04-23 11:35:00,97.53,97.58,97.52,97.57,11300.0,80.4402,80.4815,80.432,80.4732,11300.0
2014-04-23 11:40:00,97.55,97.57,97.54,97.54,10500.0,80.4567,80.4732,80.4485,80.4485,10500.0
2014-04-23 11:45:00,97.52,97.53,97.51,97.53,5500.0,80.432,80.4402,80.4238,80.4402,5500.0
2014-04-23 11:50:00,97.54,97.58,97.52,97.58,11500.0,80.4485,80.4815,80.432,80.4815,11500.0
2014-04-23 11:55:00,97.59,97.61,97.58,97.59,15900.0,80.4897,80.5062,80.4815,80.4897,15900.0
2014-04-23 12:00:00,97.58,97.58,97.55,97.56,4000.0,80.4815,80.4815,80.4567,80.465,4000.0
2014-04-23 12:05:00,97.57,97.57,97.5,97.5,14800.0,80.4732,80.4732,80.4155,80.4155,14800.0
2014-04-23 12:10:00,97.5,97.52,97.49,97.49,8300.0,80.4155,80.432,80.4073,80.4073,8300.0
2014-04-23 12:15:00,97.49,97.5,97.48,97.48,2700.0,80.4073,80.4155,80.399,80.399,2700.0
2014-04-23 12:20:00,97.47,97.48,97.45,97.48,5700.0,80.3908,80.399,80.3743,80.399,5700.0
2014-04-23 12:25:00,97.48,97.48,97.44,97.48,16400.0,80.399,80.399,80.366,80.399,16400.0
2014-04-23 12:30:00,97.48,97.53,97.47,97.51,5500.0,80.399,80.4402,80.3908,80.4238,5500.0
2014-04-23 12:35:00,97.52,97.56,97.52,97.55,297800.0,80.432,80.465,80.432,80.4567,297800.0
2014-04-23 12:40:00,97.54,97.56,97.54,97.54,5300.0,80.4485,80.465,80.4485,80.4485,5300.0
2014-04-23 12:45:00,97.54,97.57,97.54,97.56,6900.0,80.4485,80.4732,80.4485,80.465,6900.0
2014-04-23 12:50:00,97.58,97.58,97.55,97.57,10100.0,80.4815,80.4815,80.4567,80.4732,10100.0
2014-04-23 12:55:00,97.57,97.57,97.54,97.54,7000.0,80.4732,80.4732,80.4485,80.4485,7000.0
2014-04-23 13:00:00,97.55,97.58,97.54,97.58,12900.0,80.4567,80.4815,80.4485,80.4815,12900.0
2014-04-23 13:05:00,97.57,97.57,97.51,97.52,8700.0,80.4732,80.4732,80.4238,80.432,8700.0
2014-04-23 13:10:00,97.52,97.53,97.5,97.5,4500.0,80.432,80.4402,80.4155,80.4155,4500.0
2014-04-23 13:15:00,97.49,97.52,97.47,97.51,18800.0,80.4073,80.432,80.3908,80.4238,18800.0
2014-04-23 13:20:00,97.52,97.52,97.5,97.51,11800.0,80.432,80.432,80.4155,80.4238,11800.0
2014-04-23 13:25:00,97.52,97.56,97.51,97.54,8600.0,80.432,80.465,80.4238,80.4485,8600.0
2014-04-23 13:30:00,97.55,97.56,97.53,97.53,6600.0,80.4567,80.465,80.4402,80.4402,6600.0
2014-04-23 13:35:00,97.53,97.53,97.43,97.43,5600.0,80.4402,80.4402,80.3578,80.3578,5600.0
2014-04-23 13:40:00,97.44,97.5,97.44,97.48,20800.0,80.366,80.4155,80.366,80.399,20800.0
2014-04-23 13:45:00,97.48,97.49,97.41,97.44,33200.0,80.399,80.4073,80.3413,80.366,33200.0
2014-04-23 13:50:00,97.44,97.52,97.44,97.48,118600.0,80.366,80.432,80.366,80.399,118600.0
2014-04-23 13:55:00,97.5,97.5,97.45,97.45,25200.0,80.4155,80.4155,80.3743,80.3743,25200.0
2014-04-23 14:00:00,97.44,97.45,97.4,97.43,11500.0,80.366,80.3743,80.333,80.3578,11500.0
2014-04-23 14:05:00,97.44,97.47,97.4,97.47,17100.0,80.366,80.3908,80.333,80.3908,17100.0
2014-04-23 14:10:00,97.46,97.46,97.41,97.41,25800.0,80.3825,80.3825,80.3413,80.3413,25800.0
2014-04-23 14:15:00,97.4,97.4,97.35,97.36,20700.0,80.333,80.333,80.2918,80.3,20700.0
2014-04-23 14:20:00,97.38,97.4,97.36,97.37,23300.0,80.3165,80.333,80.3,80.3083,23300.0
2014-04-23 14:25:00,97.38,97.42,97.37,97.41,12800.0,80.3165,80.3495,80.3083,80.3413,12800.0
2014-04-23 14:30:00,97.41,97.42,97.37,97.39,9600.0,80.3413,80.3495,80.3083,80.3248,9600.0
2014-04-23 14:35:00,97.4,97.4,97.37,97.37,5600.0,80.333,80.333,80.3083,80.3083,5600.0
2014-04-23 14:40:00,97.37,97.41,97.35,97.36,17400.0,80.3083,80.3413,80.2918,80.3,17400.0
2014-04-23 14:45:00,97.36,97.38,97.34,97.34,17200.0,80.3,80.3165,80.2835,80.2835,17200.0
2014-04-23 14:50:00,97.34,97.43,97.34,97.4,23500.0,80.2835,80.3578,80.2835,80.333,23500.0
2014-04-23 14:55:00,97.4,97.43,97.39,97.42,7500.0,80.333,80.3578,80.3248,80.3495,7500.0
2014-04-23 15:00:00,97.42,97.43,97.4,97.41,17800.0,80.3495,80.3578,80.333,80.3413,17800.0
2014-04-23 15:05:00,97.42,97.49,97.42,97.47,62200.0,80.3495,80.4073,80.3495,80.3908,62200.0
2014-04-23 15:10:00,97.46,97.49,97.45,97.49,8700.0,80.3825,80.4073,80.3743,80.4073,8700.0
2014-04-23 15:15:00,97.47,97.5,97.43,97.44,7300.0,80.3908,80.4155,80.3578,80.366,7300.0
2014-04-23 15:20:00,97.45,97.5,97.44,97.46,11500.0,80.3743,80.4155,80.366,80.3825,11500.0
2014-04-23 15:25:00,97.46,97.47,97.42,97.42,6700.0,80.3825,80.3908,80.3495,80.3495,6700.0
2014-04-23 15:30:00,97.42,97.45,97.42,97.42,9900.0,80.3495,80.3743,80.3495,80.3495,9900.0
2014-04-23 15:35:00,97.42,97.47,97.4,97.46,14100.0,80.3495,80.3908,80.333,80.3825,14100.0
2014-04-23 15:40:00,97.44,97.44,97.41,97.44,29700.0,80.366,80.366,80.3413,80.366,29700.0
2014-04-23 15:45:00,97.43,97.44,97.39,97.43,22300.0,80.3578,80.366,80.3248,80.3578,22300.0
2014-04-23 15:50:00,97.44,97.46,97.42,97.43,40100.0,80.366,80.3825,80.3495,80.3578,40100.0
2014-04-23 15:55:00,97.43,97.46,97.37,97.37,40600.0,80.3578,80.3825,80.3083,80.3083,40600.0
2014-04-24 09:30:00,97.84,97.9,97.73,97.76,58000.0,80.6959,80.7454,80.6052,80.6299,58000.0
2014-04-24 09:35:00,97.75,97.75,97.55,97.58,46200.0,80.6217,80.6217,80.4567,80.4815,46200.0
2014-04-24 09:40:00,97.53,97.54,97.34,97.34,24000.0,80.4402,80.4485,80.2835,80.2835,24000.0
2014-04-24 09:45:00,97.32,97.37,97.03,97.1,67600.0,80.267,80.3083,80.0279,80.0856,67600.0
2014-04-24 09:50:00,97.1,97.3,97.07,97.29,54900.0,80.0856,80.2505,80.0608,80.2423,54900.0
2014-04-24 09:55:00,97.3,97.34,97.22,97.26,17000.0,80.2505,80.2835,80.1846,80.2176,17000.0
2014-04-24 10:00:00,97.23,97.23,97.07,97.18,34900.0,80.1928,80.1928,80.0608,80.1516,34900.0
2014-04-24 10:05:00,97.16,97.19,96.96,97.04,49700.0,80.1351,80.1598,79.9701,80.0361,49700.0
2014-04-24 10:10:00,97.03,97.18,96.98,97.18,34000.0,80.0279,80.1516,79.9866,80.1516,34000.0
2014-04-24 10:15:00,97.18,97.35,97.16,97.33,16500.0,80.1516,80.2918,80.1351,80.2753,16500.0
2014-04-24 10:20:00,97.35,97.38,97.28,97.35,39100.0,80.2918,80.3165,80.2341,80.2918,39100.0
2014-04-24 10:25:00,97.37,97.43,97.29,97.43,17100.0,80.3083,80.3578,80.2423,80.3578,17100.0
2014-04-24 10:30:00,97.43,97.48,97.36,97.38,22800.0,80.3578,80.399,80.3,80.3165,22800.0
2014-04-24 10:35:00,97.4,97.49,97.4,97.45,17800.0,80.333,80.4073,80.333,80.3743,17800.0
2014-04-24 10:40:00,97.43,97.48,97.38,97.38,14400.0,80.3578,80.399,80.3165,80.3165,14400.0
2014-04-24 10:45:00,97.4,97.42,97.31,97.35,18400.0,80.333,80.3495,80.2588,80.2918,18400.0
2014-04-24 10:50:00,97.33,97.34,97.26,97.29,11500.0,80.2753,80.2835,80.2176,80.2423,11500.0
2014-04-24 10:55:00,97.31,97.4,97.27,97.37,29300.0,80.2588,80.333,80.2258,80.3083,29300.0
2014-04-24 11:00:00,97.37,97.42,97.32,97.42,17100.0,80.3083,80.3495,80.267,80.3495,17100.0
2014-04-24 11:05:00,97.42,97.53,97.42,97.51,17500.0,80.3495,80.4402,80.3495,80.4238,17500.0
2014-04-24 11:10:00,97.52,97.62,97.51,97.58,12200.0,80.432,80.5145,80.4238,80.4815,12200.0
2014-04-24 11:15:00,97.58,97.67,97.58,97.65,6900.0,80.4815,80.5557,80.4815,80.5392,6900.0
2014-04-24 11:20:00,97.69,97.72,97.67,97.67,9900.0,80.5722,80.597,80.5557,80.5557,9900.0
2014-04-24 11:25:00,97.68,97.69,97.62,97.66,4200.0,80.564,80.5722,80.5145,80.5475,4200.0
2014-04-24 11:30:00,97.67,97.71,97.67,97.71,7700.0,80.5557,80.5887,80.5557,80.5887,7700.0
2014-04-24 11:35:00,97.73,97.76,97.67,97.75,9500.0,80.6052,80.6299,80.5557,80.6217,9500.0
2014-04-24 11:40:00,97.74,97.75,97.69,97.69,4900.0,80.6134,80.6217,80.5722,80.5722,4900.0
2014-04-24 11:45:00,97.69,97.69,97.64,97.67,13700.0,80.5722,80.5722,80.531,80.5557,13700.0
2014-04-24 11:50:00,97.65,97.65,97.59,97.62,7200.0,80.5392,80.5392,80.4897,80.5145,7200.0
2014-04-24 11:55:00,97.63,97.66,97.6,97.65,16400.0,80.5227,80.5475,80.498,80.5392,16400.0
2014-04-24 12:00:00,97.65,97.71,97.64,97.64,11100.0,80.5392,80.5887,80.531,80.531,11100.0
2014-04-24 12:05:00,97.66,97.7,97.64,97.64,6300.0,80.5475,80.5805,80.531,80.531,6300.0
2014-04-24 12:10:00,97.63,97.65,97.61,97.61,16800.0,80.5227,80.5392,80.5062,80.5062,16800.0
2014-04-24 12:15:00,97.62,97.63,97.58,97.6,28600.0,80.5145,80.5227,80.4815,80.498,28600.0
2014-04-24 12:20:00,97.59,97.64,97.59,97.61,8900.0,80.4897,80.531,80.4897,80.5062,8900.0
2014-04-24 12:25:00,97.63,97.63,97.58,97.6,12900.0,80.5227,80.5227,80.4815,80.498,12900.0
2014-04-24 12:30:00,97.6,97.64,97.6,97.63,16400.0,80.498,80.531,80.498,80.5227,16400.0
2014-04-24 12:35:00,97.65,97.66,97.64,97.65,8600.0,80.5392,80.5475,80.531,80.5392,8600.0
2014-04-24 12:40:00,97.63,97.65,97.6,97.63,3600.0,80.5227,80.5392,80.498,80.5227,3600.0
2014-04-24 12:45:00,97.62,97.62,97.6,97.61,1900.0,80.5145,80.5145,80.498,80.5062,1900.0
2014-04-24 12:50:00,97.59,97.62,97.58,97.61,2600.0,80.4897,80.5145,80.4815,80.5062,2600.0
2014-04-24 12:55:00,97.63,97.71,97.63,97.7,6400.0,80.5227,80.5887,80.5227,80.5805,6400.0
2014-04-24 13:00:00,97.72,97.72,97.67,97.67,23000.0,80.597,80.597,80.5557,80.5557,23000.0
2014-04-24 13:05:00,97.67,97.68,97.66,97.66,12600.0,80.5557,80.564,80.5475,80.5475,12600.0
2014-04-24 13:10:00,97.67,97.68,97.65,97.67,26500.0,80.5557,80.564,80.5392,80.5557,26500.0
2014-04-24 13:15:00,97.67,97.68,97.66,97.67,12400.0,80.5557,80.564,80.5475,80.5557,12400.0
2014-04-24 13:20:00,97.67,97.68,97.67,97.67,3600.0,80.5557,80.564,80.5557,80.5557,3600.0
2014-04-24 13:25:00,97.67,97.68,97.63,97.63,3300.0,80.5557,80.564,80.5227,80.5227,3300.0
2014-04-24 13:30:00,97.61,97.62,97.6,97.6,11500.0,80.5062,80.5145,80.498,80.498,11500.0
2014-04-24 13:35:00,97.59,97.59,97.4,97.4,15100.0,80.4897,80.4897,80.333,80.333,15100.0
2014-04-24 13:40:00,97.4,97.46,97.39,97.46,5100.0,80.333,80.3825,80.3248,80.3825,5100.0
2014-04-24 13:45:00,97.46,97.47,97.36,97.38,15100.0,80.3825,80.3908,80.3,80.3165,15100.0
2014-04-24 13:50:00,97.37,97.46,97.37,97.39,8700.0,80.3083,80.3825,80.3083,80.3248,8700.0
2014-04-24 13:55:00,97.4,97.4,97.3,97.32,15000.0,80.333,80.333,80.2505,80.267,15000.0
2014-04-24 14:00:00,97.34,97.41,97.32,97.41,10200.0,80.2835,80.3413,80.267,80.3413,10200.0
2014-04-24 14:05:00,97.42,97.46,97.36,97.37,5800.0,80.3495,80.3825,80.3,80.3083,5800.0
2014-04-24 14:10:00,97.35,97.4,97.3,97.4,9500.0,80.2918,80.333,80.2505,80.333,9500.0
2014-04-24 14:15:00,97.38,97.44,97.37,97.37,8400.0,80.3165,80.366,80.3083,80.3083,8400.0
2014-04-24 14:20:00,97.38,97.39,97.32,97.32,9800.0,80.3165,80.3248,80.267,80.267,9800.0
2014-04-24 14:25:00,97.33,97.41,97.33,97.41,9100.0,80.2753,80.3413,80.2753,80.3413,9100.0
2014-04-24 14:30:00,97.4,97.45,97.36,97.45,5200.0,80.333,80.3743,80.3,80.3743,5200.0
2014-04-24 14:35:00,97.44,97.51,97.42,97.49,17600.0,80.366,80.4238,80.3495,80.4073,17600.0
2014-04-24 14:40:00,97.51,97.51,97.4,97.4,4400.0,80.4238,80.4238,80.333,80.333,4400.0
2014-04-24 14:45:00,97.4,97.46,97.4,97.45,14500.0,80.333,80.3825,80.333,80.3743,14500.0
2014-04-24 14:50:00,97.44,97.46,97.38,97.4,13800.0,80.366,80.3825,80.3165,80.333,13800.0
2014-04-24 14:55:00,97.4,97.44,97.36,97.44,5600.0,80.333,80.366,80.3,80.366,5600.0
2014-04-24 15:00:00,97.44,97.55,97.44,97.55,30400.0,80.366,80.4567,80.366,80.4567,30400.0
2014-04-24 15:05:00,97.54,97.56,97.51,97.51,29300.0,80.4485,80.465,80.4238,80.4238,29300.0
2014-04-24 15:10:00,97.51,97.53,97.48,97.53,10900.0,80.4238,80.4402,80.399,80.4402,10900.0
2014-04-24 15:15:00,97.53,97.53,97.47,97.47,13800.0,80.4402,80.4402,80.3908,80.3908,13800.0
2014-04-24 15:20:00,97.48,97.54,97.47,97.54,11300.0,80.399,80.4485,80.3908,80.4485,11300.0
2014-04-24 15:25:00,97.54,97.54,97.48,97.48,16300.0,80.4485,80.4485,80.399,80.399,16300.0
2014-04-24 15:30:00,97.49,97.52,97.42,97.42,34700.0,80.4073,80.432,80.3495,80.3495,34700.0
2014-04-24 15:35:00,97.42,97.47,97.4,97.47,35800.0,80.3495,80.3908,80.333,80.3908,35800.0
2014-04-24 15:40:00,97.47,97.51,97.45,97.45,24200.0,80.3908,80.4238,80.3743,80.3743,24200.0
2014-04-24 15:45:00,97.45,97.47,97.42,97.45,10500.0,80.3743,80.3908,80.3495,80.3743,10500.0
2014-04-24 15:50:00,97.47,97.48,97.45,97.46,13500.0,80.3908,80.399,80.3743,80.3825,13500.0
2014-04-24 15:55:00,97.46,97.48,97.42,97.48,26100.0,80.3825,80.399,80.3495,80.399,26100.0
2014-04-25 09:30:00,97.19,97.25,97.02,97.08,61000.0,80.1598,80.2093,80.0196,80.0691,61000.0
2014-04-25 09:35:00,97.08,97.1,96.98,96.98,36500.0,80.0691,80.0856,79.9866,79.9866,36500.0
2014-04-25 09:40:00,96.98,97.12,96.98,97.1,18800.0,79.9866,80.1021,79.9866,80.0856,18800.0
2014-04-25 09:45:00,97.09,97.15,96.92,96.96,28300.0,80.0773,80.1268,79.9371,79.9701,28300.0
2014-04-25 09:50:00,96.94,97.01,96.89,97.01,22700.0,79.9536,80.0114,79.9124,80.0114,22700.0
2014-04-25 09:55:00,97.02,97.04,96.87,96.9,26800.0,80.0196,80.0361,79.8959,79.9206,26800.0
2014-04-25 10:00:00,96.91,96.91,96.81,96.89,43000.0,79.9289,79.9289,79.8464,79.9124,43000.0
2014-04-25 10:05:00,96.88,96.97,96.82,96.95,13700.0,79.9041,79.9784,79.8547,79.9619,13700.0
2014-04-25 10:10:00,96.97,97.01,96.92,96.95,42200.0,79.9784,80.0114,79.9371,79.9619,42200.0
2014-04-25 10:15:00,96.96,97.08,96.96,97.03,20700.0,79.9701,80.0691,79.9701,80.0279,20700.0
2014-04-25 10:20:00,97.01,97.05,96.97,96.99,10300.0,80.0114,80.0444,79.9784,79.9949,10300.0
2014-04-25 10:25:00,96.99,96.99,96.91,96.91,24100.0,79.9949,79.9949,79.9289,79.9289,24100.0
2014-04-25 10:30:00,96.9,96.9,96.79,96.81,22700.0,79.9206,79.9206,79.8299,79.8464,22700.0
2014-04-25 10:35:00,96.8,96.8,96.67,96.73,28100.0,79.8382,79.8382,79.7309,79.7804,28100.0
2014-04-25 10:40:00,96.73,96.78,96.68,96.74,13300.0,79.7804,79.8217,79.7392,79.7887,13300.0
2014-04-25 10:45:00,96.72,96.76,96.69,96.69,18200.0,79.7722,79.8052,79.7474,79.7474,18200.0
2014-04-25 10:50:00,96.69,96.73,96.6,96.63,24300.0,79.7474,79.7804,79.6732,79.6979,24300.0
2014-04-25 10:55:00,96.61,96.66,96.58,96.62,20700.0,79.6815,79.7227,79.6567,79.6897,20700.0
2014-04-25 11:00:00,96.62,96.63,96.56,96.57,17400.0,79.6897,79.6979,79.6402,79.6485,17400.0
2014-04-25 11:05:00,96.57,96.57,96.46,96.51,50100.0,79.6485,79.6485,79.5577,79.599,50100.0
2014-04-25 11:10:00,96.5,96.59,96.46,96.57,9600.0,79.5907,79.665,79.5577,79.6485,9600.0
2014-04-25 11:15:00,96.55,96.63,96.54,96.61,17100.0,79.632,79.6979,79.6237,79.6815,17100.0
2014-04-25 11:20:00,96.62,96.64,96.59,96.64,9000.0,79.6897,79.7062,79.665,79.7062,9000.0
2014-04-25 11:25:00,96.63,96.74,96.63,96.74,16100.0,79.6979,79.7887,79.6979,79.7887,16100.0
2014-04-25 11:30:00,96.77,96.77,96.71,96.73,12200.0,79.8134,79.8134,79.7639,79.7804,12200.0
2014-04-25 11:35:00,96.71,96.78,96.71,96.74,5100.0,79.7639,79.8217,79.7639,79.7887,5100.0
2014-04-25 11:40:00,96.74,96.76,96.65,96.67,15100.0,79.7887,79.8052,79.7144,79.7309,15100.0
2014-04-25 11:45:00,96.67,96.69,96.62,96.69,12800.0,79.7309,79.7474,79.6897,79.7474,12800.0
2014-04-25 11:50:00,96.68,96.84,96.68,96.83,21400.0,79.7392,79.8712,79.7392,79.8629,21400.0
2014-04-25 11:55:00,96.84,96.85,96.75,96.75,10100.0,79.8712,79.8794,79.7969,79.7969,10100.0
2014-04-25 12:00:00,96.76,96.8,96.71,96.73,17000.0,79.8052,79.8382,79.7639,79.7804,17000.0
2014-04-25 12:05:00,96.73,96.8,96.7,96.79,12600.0,79.7804,79.8382,79.7557,79.8299,12600.0
2014-04-25 12:10:00,96.78,96.85,96.78,96.8,16600.0,79.8217,79.8794,79.8217,79.8382,16600.0
2014-04-25 12:15:00,96.79,96.83,96.77,96.79,24500.0,79.8299,79.8629,79.8134,79.8299,24500.0
2014-04-25 12:20:00,96.78,96.78,96.74,96.76,9800.0,79.8217,79.8217,79.7887,79.8052,9800.0
2014-04-25 12:25:00,96.76,96.82,96.76,96.78,12500.0,79.8052,79.8547,79.8052,79.8217,12500.0
2014-04-25 12:30:00,96.78,96.79,96.75,96.75,20000.0,79.8217,79.8299,79.7969,79.7969,20000.0
2014-04-25 12:35:00,96.75,96.77,96.7,96.71,17600.0,79.7969,79.8134,79.7557,79.7639,17600.0
2014-04-25 12:40:00,96.71,96.74,96.69,96.7,7700.0,79.7639,79.7887,79.7474,79.7557,7700.0
2014-04-25 12:45:00,96.71,96.72,96.64,96.64,10100.0,79.7639,79.7722,79.7062,79.7062,10100.0
2014-04-25 12:50:00,96.65,96.67,96.63,96.67,6000.0,79.7144,79.7309,79.6979,79.7309,6000.0
2014-04-25 12:55:00,96.66,96.68,96.65,96.67,3800.0,79.7227,79.7392,79.7144,79.7309,3800.0
2014-04-25 13:00:00,96.67,96.67,96.54,96.54,19600.0,79.7309,79.7309,79.6237,79.6237,19600.0
2014-04-25 13:05:00,96.54,96.6,96.53,96.59,34100.0,79.6237,79.6732,79.6155,79.665,34100.0
2014-04-25 13:10:00,96.59,96.59,96.55,96.55,13300.0,79.665,79.665,79.632,79.632,13300.0
2014-04-25 13:15:00,96.55,96.57,96.52,96.56,6700.0,79.632,79.6485,79.6072,79.6402,6700.0
2014-04-25 13:20:00,96.55,96.57,96.54,96.57,81000.0,79.632,79.6485,79.6237,79.6485,81000.0
2014-04-25 13:25:00,96.57,96.64,96.57,96.61,38800.0,79.6485,79.7062,79.6485,79.6815,38800.0
2014-04-25 13:30:00,96.6,96.6,96.51,96.52,14300.0,79.6732,79.6732,79.599,79.6072,14300.0
2014-04-25 13:35:00,96.51,96.52,96.48,96.52,23200.0,79.599,79.6072,79.5742,79.6072,23200.0
2014-04-25 13:40:00,96.52,96.61,96.52,96.61,17600.0,79.6072,79.6815,79.6072,79.6815,17600.0
2014-04-25 13:45:00,96.61,96.66,96.61,96.61,7000.0,79.6815,79.7227,79.6815,79.6815,7000.0
2014-04-25 13:50:00,96.61,96.62,96.56,96.58,11200.0,79.6815,79.6897,79.6402,79.6567,11200.0
2014-04-25 13:55:00,96.6,96.63,96.59,96.59,10600.0,79.6732,79.6979,79.665,79.665,10600.0
2014-04-25 14:00:00,96.6,96.61,96.48,96.49,9800.0,79.6732,79.6815,79.5742,79.5825,9800.0
2014-04-25 14:05:00,96.49,96.54,96.48,96.52,11500.0,79.5825,79.6237,79.5742,79.6072,11500.0
2014-04-25 14:10:00,96.5,96.5,96.45,96.48,23800.0,79.5907,79.5907,79.5495,79.5742,23800.0
2014-04-25 14:15:00,96.47,96.47,96.4,96.41,21300.0,79.566,79.566,79.5083,79.5165,21300.0
2014-04-25 14:20:00,96.42,96.43,96.37,96.43,14800.0,79.5247,79.533,79.4835,79.533,14800.0
2014-04-25 14:25:00,96.44,96.47,96.39,96.41,19900.0,79.5412,79.566,79.5,79.5165,19900.0
2014-04-25 14:30:00,96.4,96.44,96.34,96.44,36100.0,79.5083,79.5412,79.4588,79.5412,36100.0
2014-04-25 14:35:00,96.44,96.56,96.44,96.55,29800.0,79.5412,79.6402,79.5412,79.632,29800.0
2014-04-25 14:40:00,96.54,96.57,96.46,96.47,24100.0,79.6237,79.6485,79.5577,79.566,24100.0
2014-04-25 14:45:00,96.47,96.51,96.46,96.5,26000.0,79.566,79.599,79.5577,79.5907,26000.0
2014-04-25 14:50:00,96.51,96.57,96.51,96.53,14900.0,79.599,79.6485,79.599,79.6155,14900.0
2014-04-25 14:55:00,96.52,96.53,96.44,96.45,24100.0,79.6072,79.6155,79.5412,79.5495,24100.0
2014-04-25 15:00:00,96.45,96.53,96.43,96.53,30200.0,79.5495,79.6155,79.533,79.6155,30200.0
2014-04-25 15:05:00,96.54,96.55,96.48,96.48,28200.0,79.6237,79.632,79.5742,79.5742,28200.0
2014-04-25 15:10:00,96.48,96.51,96.44,96.46,20400.0,79.5742,79.599,79.5412,79.5577,20400.0
2014-04-25 15:15:00,96.46,96.51,96.41,96.48,38300.0,79.5577,79.599,79.5165,79.5742,38300.0
2014-04-25 15:20:00,96.48,96.52,96.48,96.49,18500.0,79.5742,79.6072,79.5742,79.5825,18500.0
2014-04-25 15:25:00,96.5,96.6,96.49,96.57,40800.0,79.5907,79.6732,79.5825,79.6485,40800.0
2014-04-25 15:30:00,96.59,96.64,96.55,96.57,80800.0,79.665,79.7062,79.632,79.6485,80800.0
2014-04-25 15:35:00,96.57,96.59,96.55,96.55,27300.0,79.6485,79.665,79.632,79.632,27300.0
2014-04-25 15:40:00,96.56,96.63,96.55,96.61,28200.0,79.6402,79.6979,79.632,79.6815,28200.0
2014-04-25 15:45:00,96.61,96.68,96.58,96.64,30400.0,79.6815,79.7392,79.6567,79.7062,30400.0
2014-04-25 15:50:00,96.64,96.64,96.59,96.6,24900.0,79.7062,79.7062,79.665,79.6732,24900.0
2014-04-25 15:55:00,96.6,96.6,96.5,96.56,56500.0,79.6732,79.6732,79.5907,79.6402,56500.0
2014-04-28 09:30:00,96.9,97.02,96.83,96.9,45900.0,79.9206,80.0196,79.8629,79.9206,45900.0
2014-04-28 09:35:00,96.88,96.89,96.67,96.69,16700.0,79.9041,79.9124,79.7309,79.7474,16700.0
2014-04-28 09:40:00,96.69,96.69,96.59,96.61,50500.0,79.7474,79.7474,79.665,79.6815,50500.0
2014-04-28 09:45:00,96.64,96.69,96.53,96.53,16600.0,79.7062,79.7474,79.6155,79.6155,16600.0
2014-04-28 09:50:00,96.52,96.79,96.52,96.78,23700.0,79.6072,79.8299,79.6072,79.8217,23700.0
2014-04-28 09:55:00,96.77,96.87,96.76,96.86,15800.0,79.8134,79.8959,79.8052,79.8876,15800.0
2014-04-28 10:00:00,96.86,96.97,96.81,96.84,10000.0,79.8876,79.9784,79.8464,79.8712,10000.0
2014-04-28 10:05:00,96.84,96.93,96.8,96.93,20400.0,79.8712,79.9454,79.8382,79.9454,20400.0
2014-04-28 10:10:00,96.91,97.02,96.86,97.02,29800.0,79.9289,80.0196,79.8876,80.0196,29800.0
2014-04-28 10:15:00,97.05,97.14,97.04,97.12,15400.0,80.0444,80.1186,80.0361,80.1021,15400.0
2014-04-28 10:20:00,97.16,97.22,97.14,97.15,19800.0,80.1351,80.1846,80.1186,80.1268,19800.0
2014-04-28 10:25:00,97.16,97.2,97.09,97.12,9900.0,80.1351,80.1681,80.0773,80.1021,9900.0
2014-04-28 10:30:00,97.12,97.22,97.1,97.19,8600.0,80.1021,80.1846,80.0856,80.1598,8600.0
2014-04-28 10:35:00,97.2,97.2,97.07,97.07,9700.0,80.1681,80.1681,80.0608,80.0608,9700.0
2014-04-28 10:40:00,97.09,97.13,97.06,97.13,9900.0,80.0773,80.1103,80.0526,80.1103,9900.0
2014-04-28 10:45:00,97.13,97.13,97.01,97.01,11500.0,80.1103,80.1103,80.0114,80.0114,11500.0
2014-04-28 10:50:00,96.98,97.02,96.9,96.92,27000.0,79.9866,80.0196,79.9206,79.9371,27000.0
2014-04-28 10:55:00,96.9,96.95,96.9,96.92,14400.0,79.9206,79.9619,79.9206,79.9371,14400.0
2014-04-28 11:00:00,96.94,97.01,96.93,96.99,9000.0,79.9536,80.0114,79.9454,79.9949,9000.0
2014-04-28 11:05:00,97.0,97.03,96.9,96.93,14400.0,80.0031,80.0279,79.9206,79.9454,14400.0
2014-04-28 11:10:00,96.95,96.95,96.75,96.75,24500.0,79.9619,79.9619,79.7969,79.7969,24500.0
2014-04-28 11:15:00,96.75,96.75,96.69,96.72,22400.0,79.7969,79.7969,79.7474,79.7722,22400.0
2014-04-28 11:20:00,96.72,96.75,96.59,96.59,10900.0,79.7722,79.7969,79.665,79.665,10900.0
2014-04-28 11:25:00,96.58,96.63,96.53,96.54,20800.0,79.6567,79.6979,79.6155,79.6237,20800.0
2014-04-28 11:30:00,96.52,96.61,96.51,96.56,23000.0,79.6072,79.6815,79.599,79.6402,23000.0
2014-04-28 11:35:00,96.57,96.68,96.56,96.65,14700.0,79.6485,79.7392,79.6402,79.7144,14700.0
2014-04-28 11:40:00,96.65,96.66,96.55,96.57,7700.0,79.7144,79.7227,79.632,79.6485,7700.0
2014-04-28 11:45:00,96.57,96.62,96.57,96.59,12400.0,79.6485,79.6897,79.6485,79.665,12400.0
2014-04-28 11:50:00,96.59,96.66,96.51,96.53,32500.0,79.665,79.7227,79.599,79.6155,32500.0
2014-04-28 11:55:00,96.5,96.5,96.29,96.32,50700.0,79.5907,79.5907,79.4175,79.4423,50700.0
2014-04-28 12:00:00,96.31,96.39,96.29,96.36,17800.0,79.434,79.5,79.4175,79.4753,17800.0
2014-04-28 12:05:00,96.36,96.37,96.23,96.26,28900.0,79.4753,79.4835,79.368,79.3928,28900.0
2014-04-28 12:10:00,96.26,96.41,96.26,96.38,40200.0,79.3928,79.5165,79.3928,79.4918,40200.0
2014-04-28 12:15:00,96.39,96.45,96.39,96.44,8900.0,79.5,79.5495,79.5,79.5412,8900.0
2014-04-28 12:20:00,96.44,96.44,96.34,96.35,17900.0,79.5412,79.5412,79.4588,79.467,17900.0
2014-04-28 12:25:00,96.36,96.42,96.3,96.4,11400.0,79.4753,79.5247,79.4258,79.5083,11400.0
2014-04-28 12:30:00,96.41,96.45,96.38,96.45,15600.0,79.5165,79.5495,79.4918,79.5495,15600.0
2014-04-28 12:35:00,96.42,96.43,96.31,96.31,11200.0,79.5247,79.533,79.434,79.434,11200.0
2014-04-28 12:40:00,96.32,96.41,96.3,96.37,27200.0,79.4423,79.5165,79.4258,79.4835,27200.0
2014-04-28 12:45:00,96.35,96.4,96.35,96.4,17500.0,79.467,79.5083,79.467,79.5083,17500.0
2014-04-28 12:50:00,96.4,96.4,96.31,96.35,13900.0,79.5083,79.5083,79.434,79.467,13900.0
2014-04-28 12:55:00,96.35,96.35,96.27,96.3,8900.0,79.467,79.467,79.401,79.4258,8900.0
2014-04-28 13:00:00,96.29,96.29,96.12,96.13,48100.0,79.4175,79.4175,79.2773,79.2856,48100.0
2014-04-28 13:05:00,96.11,96.12,96.01,96.02,32800.0,79.2691,79.2773,79.1866,79.1948,32800.0
2014-04-28 13:10:00,96.02,96.06,95.93,95.93,62700.0,79.1948,79.2278,79.1206,79.1206,62700.0
2014-04-28 13:15:00,95.91,95.91,95.85,95.89,34300.0,79.1041,79.1041,79.0546,79.0876,34300.0
2014-04-28 13:20:00,95.87,95.87,95.7,95.74,42800.0,79.0711,79.0711,78.9309,78.9639,42800.0
2014-04-28 13:25:00,95.73,95.84,95.72,95.82,48600.0,78.9557,79.0464,78.9474,79.0299,48600.0
2014-04-28 13:30:00,95.81,95.86,95.65,95.69,37000.0,79.0216,79.0629,78.8897,78.9227,37000.0
2014-04-28 13:35:00,95.69,95.8,95.67,95.76,21900.0,78.9227,79.0134,78.9062,78.9804,21900.0
2014-04-28 13:40:00,95.77,95.82,95.76,95.8,33100.0,78.9886,79.0299,78.9804,79.0134,33100.0
2014-04-28 13:45:00,95.81,95.86,95.75,95.86,17900.0,79.0216,79.0629,78.9721,79.0629,17900.0
2014-04-28 13:50:00,95.87,95.99,95.87,95.93,20600.0,79.0711,79.1701,79.0711,79.1206,20600.0
2014-04-28 13:55:00,95.93,95.98,95.85,95.88,56700.0,79.1206,79.1618,79.0546,79.0794,56700.0
2014-04-28 14:00:00,95.89,95.9,95.76,95.83,39500.0,79.0876,79.0959,78.9804,79.0381,39500.0
2014-04-28 14:05:00,95.81,95.89,95.75,95.89,22300.0,79.0216,79.0876,78.9721,79.0876,22300.0
2014-04-28 14:10:00,95.9,96.06,95.9,96.04,26800.0,79.0959,79.2278,79.0959,79.2113,26800.0
2014-04-28 14:15:00,96.06,96.12,96.05,96.12,15100.0,79.2278,79.2773,79.2196,79.2773,15100.0
2014-04-28 14:20:00,96.13,96.21,96.08,96.19,13000.0,79.2856,79.3515,79.2443,79.335,13000.0
2014-04-28 14:25:00,96.2,96.2,96.13,96.2,19300.0,79.3433,79.3433,79.2856,79.3433,19300.0
2014-04-28 14:30:00,96.21,96.26,96.15,96.18,16600.0,79.3515,79.3928,79.3021,79.3268,16600.0
2014-04-28 14:35:00,96.18,96.25,96.16,96.22,16900.0,79.3268,79.3845,79.3103,79.3598,16900.0
2014-04-28 14:40:00,96.2,96.2,96.1,96.14,14400.0,79.3433,79.3433,79.2608,79.2938,14400.0
2014-04-28 14:45:00,96.12,96.33,96.12,96.32,21000.0,79.2773,79.4505,79.2773,79.4423,21000.0
2014-04-28 14:50:00,96.34,96.36,96.28,96.3,17100.0,79.4588,79.4753,79.4093,79.4258,17100.0
2014-04-28 14:55:00,96.3,96.33,96.21,96.21,13000.0,79.4258,79.4505,79.3515,79.3515,13000.0
2014-04-28 15:00:00,96.22,96.31,96.21,96.31,38400.0,79.3598,79.434,79.3515,79.434,38400.0
2014-04-28 15:05:00,96.31,96.49,96.28,96.49,25500.0,79.434,79.5825,79.4093,79.5825,25500.0
2014-04-28 15:10:00,96.47,96.63,96.47,96.61,22300.0,79.566,79.6979,79.566,79.6815,22300.0
2014-04-28 15:15:00,96.61,96.77,96.58,96.76,34700.0,79.6815,79.8134,79.6567,79.8052,34700.0
2014-04-28 15:20:00,96.77,96.82,96.69,96.78,34200.0,79.8134,79.8547,79.7474,79.8217,34200.0
2014-04-28 15:25:00,96.79,96.84,96.74,96.77,30100.0,79.8299,79.8712,79.7887,79.8134,30100.0
2014-04-28 15:30:00,96.76,96.89,96.76,96.8,36800.0,79.8052,79.9124,79.8052,79.8382,36800.0
2014-04-28 15:35:00,96.81,96.86,96.8,96.82,17000.0,79.8464,79.8876,79.8382,79.8547,17000.0
2014-04-28 15:40:00,96.83,96.87,96.81,96.87,18900.0,79.8629,79.8959,79.8464,79.8959,18900.0
2014-04-28 15:45:00,96.86,96.87,96.75,96.75,20600.0,79.8876,79.8959,79.7969,79.7969,20600.0
2014-04-28 15:50:00,96.75,96.81,96.73,96.74,10700.0,79.7969,79.8464,79.7804,79.7887,10700.0
2014-04-28 15:55:00,96.74,96.74,96.67,96.69,64400.0,79.7887,79.7887,79.7309,79.7474,64400.0
2014-04-29 09:30:00,97.0,97.14,96.96,97.1,52100.0,80.0031,80.1186,79.9701,80.0856,52100.0
2014-04-29 09:35:00,97.1,97.1,96.93,97.08,20900.0,80.0856,80.0856,79.9454,80.0691,20900.0
2014-04-29 09:40:00,97.08,97.18,97.01,97.1,14400.0,80.0691,80.1516,80.0114,80.0856,14400.0
2014-04-29 09:45:00,97.08,97.18,97.06,97.11,31200.0,80.0691,80.1516,80.0526,80.0938,31200.0
2014-04-29 09:50:00,97.12,97.22,97.1,97.19,25700.0,80.1021,80.1846,80.0856,80.1598,25700.0
2014-04-29 09:55:00,97.2,97.25,97.13,97.13,6900.0,80.1681,80.2093,80.1103,80.1103,6900.0
2014-04-29 10:00:00,97.12,97.2,97.07,97.17,9100.0,80.1021,80.1681,80.0608,80.1433,9100.0
2014-04-29 10:05:00,97.16,97.19,97.07,97.07,22100.0,80.1351,80.1598,80.0608,80.0608,22100.0
2014-04-29 10:10:00,97.05,97.06,96.97,96.97,16300.0,80.0444,80.0526,79.9784,79.9784,16300.0
2014-04-29 10:15:00,96.96,97.04,96.92,96.99,12900.0,79.9701,80.0361,79.9371,79.9949,12900.0
2014-04-29 10:20:00,96.99,97.03,96.92,96.92,13400.0,79.9949,80.0279,79.9371,79.9371,13400.0
2014-04-29 10:25:00,96.94,96.94,96.78,96.79,18500.0,79.9536,79.9536,79.8217,79.8299,18500.0
2014-04-29 10:30:00,96.77,96.9,96.77,96.88,11300.0,79.8134,79.9206,79.8134,79.9041,11300.0
2014-04-29 10:35:00,96.89,97.01,96.88,96.95,13800.0,79.9124,80.0114,79.9041,79.9619,13800.0
2014-04-29 10:40:00,96.95,97.09,96.95,97.05,20400.0,79.9619,80.0773,79.9619,80.0444,20400.0
2014-04-29 10:45:00,97.09,97.13,97.06,97.06,17000.0,80.0773,80.1103,80.0526,80.0526,17000.0
2014-04-29 10:50:00,97.07,97.1,97.02,97.07,15400.0,80.0608,80.0856,80.0196,80.0608,15400.0
2014-04-29 10:55:00,97.05,97.11,97.02,97.03,23800.0,80.0444,80.0938,80.0196,80.0279,23800.0
2014-04-29 11:00:00,97.02,97.12,97.02,97.09,22000.0,80.0196,80.1021,80.0196,80.0773,22000.0
2014-04-29 11:05:00,97.09,97.09,97.04,97.07,9500.0,80.0773,80.0773,80.0361,80.0608,9500.0
2014-04-29 11:10:00,97.07,97.07,96.91,96.91,8900.0,80.0608,80.0608,79.9289,79.9289,8900.0
2014-04-29 11:15:00,96.93,96.99,96.92,96.96,13100.0,79.9454,79.9949,79.9371,79.9701,13100.0
2014-04-29 11:20:00,96.97,97.07,96.97,97.07,4500.0,79.9784,80.0608,79.9784,80.0608,4500.0
2014-04-29 11:25:00,97.09,97.15,97.07,97.14,7300.0,80.0773,80.1268,80.0608,80.1186,7300.0
2014-04-29 11:30:00,97.14,97.16,97.11,97.15,4400.0,80.1186,80.1351,80.0938,80.1268,4400.0
2014-04-29 11:35:00,97.16,97.18,97.11,97.14,10600.0,80.1351,80.1516,80.0938,80.1186,10600.0
2014-04-29 11:40:00,97.13,97.13,97.08,97.13,6600.0,80.1103,80.1103,80.0691,80.1103,6600.0
2014-04-29 11:45:00,97.12,97.14,97.06,97.12,6000.0,80.1021,80.1186,80.0526,80.1021,6000.0
2014-04-29 11:50:00,97.12,97.12,97.05,97.11,10000.0,80.1021,80.1021,80.0444,80.0938,10000.0
2014-04-29 11:55:00,97.12,97.17,97.1,97.12,6600.0,80.1021,80.1433,80.0856,80.1021,6600.0
2014-04-29 12:00:00,97.13,97.14,97.11,97.12,9200.0,80.1103,80.1186,80.0938,80.1021,9200.0
2014-04-29 12:05:00,97.11,97.17,97.11,97.15,13200.0,80.0938,80.1433,80.0938,80.1268,13200.0
2014-04-29 12:10:00,97.14,97.18,97.14,97.14,7600.0,80.1186,80.1516,80.1186,80.1186,7600.0
2014-04-29 12:15:00,97.13,97.15,97.07,97.15,13100.0,80.1103,80.1268,80.0608,80.1268,13100.0
2014-04-29 12:20:00,97.14,97.23,97.14,97.18,21100.0,80.1186,80.1928,80.1186,80.1516,21100.0
2014-04-29 12:25:00,97.19,97.19,97.15,97.19,7700.0,80.1598,80.1598,80.1268,80.1598,7700.0
2014-04-29 12:30:00,97.2,97.26,97.18,97.25,20300.0,80.1681,80.2176,80.1516,80.2093,20300.0
2014-04-29 12:35:00,97.27,97.3,97.24,97.25,15700.0,80.2258,80.2505,80.2011,80.2093,15700.0
2014-04-29 12:40:00,97.25,97.28,97.25,97.27,11200.0,80.2093,80.2341,80.2093,80.2258,11200.0
2014-04-29 12:45:00,97.27,97.28,97.25,97.25,17400.0,80.2258,80.2341,80.2093,80.2093,17400.0
2014-04-29 12:50:00,97.27,97.28,97.23,97.23,8200.0,80.2258,80.2341,80.1928,80.1928,8200.0
2014-04-29 12:55:00,97.23,97.28,97.23,97.26,2300.0,80.1928,80.2341,80.1928,80.2176,2300.0
2014-04-29 13:00:00,97.26,97.27,97.25,97.27,16300.0,80.2176,80.2258,80.2093,80.2258,16300.0
2014-04-29 13:05:00,97.27,97.27,97.18,97.18,37900.0,80.2258,80.2258,80.1516,80.1516,37900.0
2014-04-29 13:10:00,97.19,97.22,97.14,97.14,54300.0,80.1598,80.1846,80.1186,80.1186,54300.0
2014-04-29 13:15:00,97.14,97.15,97.1,97.15,4200.0,80.1186,80.1268,80.0856,80.1268,4200.0
2014-04-29 13:20:00,97.14,97.18,97.11,97.16,3700.0,80.1186,80.1516,80.0938,80.1351,3700.0
2014-04-29 13:25:00,97.16,97.17,97.13,97.14,10200.0,80.1351,80.1433,80.1103,80.1186,10200.0
2014-04-29 13:30:00,97.14,97.16,97.11,97.12,12700.0,80.1186,80.1351,80.0938,80.1021,12700.0
2014-04-29 13:35:00,97.12,97.2,97.12,97.17,32100.0,80.1021,80.1681,80.1021,80.1433,32100.0
2014-04-29 13:40:00,97.18,97.22,97.13,97.13,41800.0,80.1516,80.1846,80.1103,80.1103,41800.0
2014-04-29 13:45:00,97.12,97.17,97.1,97.16,16000.0,80.1021,80.1433,80.0856,80.1351,16000.0
2014-04-29 13:50:00,97.19,97.22,97.18,97.21,28300.0,80.1598,80.1846,80.1516,80.1763,28300.0
2014-04-29 13:55:00,97.21,97.28,97.21,97.27,36800.0,80.1763,80.2341,80.1763,80.2258,36800.0
2014-04-29 14:00:00,97.27,97.28,97.23,97.26,56800.0,80.2258,80.2341,80.1928,80.2176,56800.0
2014-04-29 14:05:00,97.25,97.27,97.24,97.27,47100.0,80.2093,80.2258,80.2011,80.2258,47100.0
2014-04-29 14:10:00,97.26,97.27,97.23,97.23,27100.0,80.2176,80.2258,80.1928,80.1928,27100.0
2014-04-29 14:15:00,97.23,97.23,97.19,97.22,71700.0,80.1928,80.1928,80.1598,80.1846,71700.0
2014-04-29 14:20:00,97.23,97.26,97.21,97.26,39000.0,80.1928,80.2176,80.1763,80.2176,39000.0
2014-04-29 14:25:00,97.25,97.27,97.19,97.2,40500.0,80.2093,80.2258,80.1598,80.1681,40500.0
2014-04-29 14:30:00,97.2,97.23,97.2,97.22,27900.0,80.1681,80.1928,80.1681,80.1846,27900.0
2014-04-29 14:35:00,97.22,97.23,97.2,97.22,25500.0,80.1846,80.1928,80.1681,80.1846,25500.0
2014-04-29 14:40:00,97.22,97.22,97.2,97.21,32700.0,80.1846,80.1846,80.1681,80.1763,32700.0
2014-04-29 14:45:00,97.21,97.23,97.19,97.22,41000.0,80.1763,80.1928,80.1598,80.1846,41000.0
2014-04-29 14:50:00,97.23,97.24,97.19,97.22,39800.0,80.1928,80.2011,80.1598,80.1846,39800.0
2014-04-29 14:55:00,97.21,97.22,97.2,97.22,23400.0,80.1763,80.1846,80.1681,80.1846,23400.0
2014-04-29 15:00:00,97.22,97.24,97.21,97.22,33000.0,80.1846,80.2011,80.1763,80.1846,33000.0
2014-04-29 15:05:00,97.22,97.27,97.21,97.25,55900.0,80.1846,80.2258,80.1763,80.2093,55900.0
2014-04-29 15:10:00,97.25,97.27,97.21,97.22,29600.0,80.2093,80.2258,80.1763,80.1846,29600.0
2014-04-29 15:15:00,97.21,97.24,97.2,97.23,23600.0,80.1763,80.2011,80.1681,80.1928,23600.0
2014-04-29 15:20:00,97.23,97.25,97.21,97.23,36500.0,80.1928,80.2093,80.1763,80.1928,36500.0
2014-04-29 15:25:00,97.22,97.27,97.22,97.27,31500.0,80.1846,80.2258,80.1846,80.2258,31500.0
2014-04-29 15:30:00,97.26,97.27,97.23,97.24,20000.0,80.2176,80.2258,80.1928,80.2011,20000.0
2014-04-29 15:35:00,97.24,97.24,97.15,97.19,109000.0,80.2011,80.2011,80.1268,80.1598,109000.0
2014-04-29 15:40:00,97.18,97.19,97.13,97.13,24700.0,80.1516,80.1598,80.1103,80.1103,24700.0
2014-04-29 15:45:00,97.13,97.19,97.13,97.19,62100.0,80.1103,80.1598,80.1103,80.1598,62100.0
2014-04-29 15:50:00,97.19,97.19,97.15,97.18,48100.0,80.1598,80.1598,80.1268,80.1516,48100.0
2014-04-29 15:55:00,97.16,97.19,97.15,97.17,101800.0,80.1351,80.1598,80.1268,80.1433,101800.0
2014-04-30 09:30:00,97.04,97.17,96.89,96.99,43000.0,80.0361,80.1433,79.9124,79.9949,43000.0
2014-04-30 09:35:00,96.96,97.02,96.87,96.97,25800.0,79.9701,80.0196,79.8959,79.9784,25800.0
2014-04-30 09:40:00,96.97,96.98,96.86,96.92,24400.0,79.9784,79.9866,79.8876,79.9371,24400.0
2014-04-30 09:45:00,96.94,97.05,96.94,96.98,13400.0,79.9536,80.0444,79.9536,79.9866,13400.0
2014-04-30 09:50:00,96.93,97.01,96.84,96.85,30000.0,79.9454,80.0114,79.8712,79.8794,30000.0
2014-04-30 09:55:00,96.86,96.91,96.8,96.9,27900.0,79.8876,79.9289,79.8382,79.9206,27900.0
2014-04-30 10:00:00,96.86,96.9,96.78,96.78,21000.0,79.8876,79.9206,79.8217,79.8217,21000.0
2014-04-30 10:05:00,96.78,96.92,96.76,96.9,23100.0,79.8217,79.9371,79.8052,79.9206,23100.0
2014-04-30 10:10:00,96.92,96.98,96.92,96.97,27700.0,79.9371,79.9866,79.9371,79.9784,27700.0
2014-04-30 10:15:00,96.98,97.09,96.97,97.04,15400.0,79.9866,80.0773,79.9784,80.0361,15400.0
2014-04-30 10:20:00,97.05,97.07,97.0,97.06,36000.0,80.0444,80.0608,80.0031,80.0526,36000.0
2014-04-30 10:25:00,97.08,97.14,97.06,97.12,9900.0,80.0691,80.1186,80.0526,80.1021,9900.0
2014-04-30 10:30:00,97.12,97.17,97.08,97.08,26000.0,80.1021,80.1433,80.0691,80.0691,26000.0
2014-04-30 10:35:00,97.09,97.12,97.08,97.11,18700.0,80.0773,80.1021,80.0691,80.0938,18700.0
2014-04-30 10:40:00,97.11,97.14,97.11,97.12,12900.0,80.0938,80.1186,80.0938,80.1021,12900.0
2014-04-30 10:45:00,97.1,97.21,97.1,97.19,11100.0,80.0856,80.1763,80.0856,80.1598,11100.0
2014-04-30 10:50:00,97.2,97.31,97.2,97.28,23600.0,80.1681,80.2588,80.1681,80.2341,23600.0
2014-04-30 10:55:00,97.29,97.29,97.2,97.2,20500.0,80.2423,80.2423,80.1681,80.1681,20500.0
2014-04-30 11:00:00,97.22,97.22,97.16,97.2,8300.0,80.1846,80.1846,80.1351,80.1681,8300.0
2014-04-30 11:05:00,97.19,97.2,97.13,97.15,7400.0,80.1598,80.1681,80.1103,80.1268,7400.0
2014-04-30 11:10:00,97.13,97.13,97.05,97.05,6100.0,80.1103,80.1103,80.0444,80.0444,6100.0
2014-04-30 11:15:00,97.03,97.07,97.02,97.04,8000.0,80.0279,80.0608,80.0196,80.0361,8000.0
2014-04-30 11:20:00,97.01,97.07,97.01,97.06,3600.0,80.0114,80.0608,80.0114,80.0526,3600.0
2014-04-30 11:25:00,97.06,97.08,97.03,97.08,9200.0,80.0526,80.0691,80.0279,80.0691,9200.0
2014-04-30 11:30:00,97.09,97.13,97.09,97.12,9900.0,80.0773,80.1103,80.0773,80.1021,9900.0
2014-04-30 11:35:00,97.13,97.13,97.08,97.08,2700.0,80.1103,80.1103,80.0691,80.0691,2700.0
2014-04-30 11:40:00,97.12,97.16,97.11,97.15,6700.0,80.1021,80.1351,80.0938,80.1268,6700.0
2014-04-30 11:45:00,97.15,97.15,97.11,97.12,6600.0,80.1268,80.1268,80.0938,80.1021,6600.0
2014-04-30 11:50:00,97.12,97.15,97.12,97.15,5700.0,80.1021,80.1268,80.1021,80.1268,5700.0
2014-04-30 11:55:00,97.15,97.16,97.11,97.11,5300.0,80.1268,80.1351,80.0938,80.0938,5300.0
2014-04-30 12:00:00,97.13,97.15,97.12,97.14,12500.0,80.1103,80.1268,80.1021,80.1186,12500.0
2014-04-30 12:05:00,97.15,97.18,97.15,97.17,4900.0,80.1268,80.1516,80.1268,80.1433,4900.0
2014-04-30 12:10:00,97.17,97.21,97.17,97.2,9400.0,80.1433,80.1763,80.1433,80.1681,9400.0
2014-04-30 12:15:00,97.2,97.21,97.16,97.19,9400.0,80.1681,80.1763,80.1351,80.1598,9400.0
2014-04-30 12:20:00,97.19,97.19,97.16,97.16,1000.0,80.1598,80.1598,80.1351,80.1351,1000.0
2014-04-30 12:25:00,97.15,97.18,97.15,97.18,5200.0,80.1268,80.1516,80.1268,80.1516,5200.0
2014-04-30 12:30:00,97.17,97.19,97.14,97.18,7800.0,80.1433,80.1598,80.1186,80.1516,7800.0
2014-04-30 12:35:00,97.17,97.19,97.16,97.19,7900.0,80.1433,80.1598,80.1351,80.1598,7900.0
2014-04-30 12:40:00,97.2,97.21,97.18,97.19,6700.0,80.1681,80.1763,80.1516,80.1598,6700.0
2014-04-30 12:45:00,97.19,97.21,97.19,97.21,3200.0,80.1598,80.1763,80.1598,80.1763,3200.0
2014-04-30 12:50:00,97.2,97.23,97.2,97.23,7000.0,80.1681,80.1928,80.1681,80.1928,7000.0
2014-04-30 12:55:00,97.23,97.24,97.23,97.23,2500.0,80.1928,80.2011,80.1928,80.1928,2500.0
2014-04-30 13:00:00,97.23,97.27,97.23,97.26,9900.0,80.1928,80.2258,80.1928,80.2176,9900.0
2014-04-30 13:05:00,97.26,97.28,97.26,97.28,4800.0,80.2176,80.2341,80.2176,80.2341,4800.0
2014-04-30 13:10:00,97.28,97.29,97.26,97.26,6400.0,80.2341,80.2423,80.2176,80.2176,6400.0
2014-04-30 13:15:00,97.27,97.28,97.22,97.22,7400.0,80.2258,80.2341,80.1846,80.1846,7400.0
2014-04-30 13:20:00,97.22,97.26,97.2,97.23,6800.0,80.1846,80.2176,80.1681,80.1928,6800.0
2014-04-30 13:25:00,97.24,97.26,97.24,97.25,2400.0,80.2011,80.2176,80.2011,80.2093,2400.0
2014-04-30 13:30:00,97.24,97.25,97.22,97.23,12200.0,80.2011,80.2093,80.1846,80.1928,12200.0
2014-04-30 13:35:00,97.24,97.26,97.22,97.22,8800.0,80.2011,80.2176,80.1846,80.1846,8800.0
2014-04-30 13:40:00,97.22,97.22,97.18,97.2,8100.0,80.1846,80.1846,80.1516,80.1681,8100.0
2014-04-30 13:45:00,97.19,97.2,97.17,97.2,7400.0,80.1598,80.1681,80.1433,80.1681,7400.0
2014-04-30 13:50:00,97.19,97.21,97.19,97.21,7100.0,80.1598,80.1763,80.1598,80.1763,7100.0
2014-04-30 13:55:00,97.2,97.22,97.18,97.18,7100.0,80.1681,80.1846,80.1516,80.1516,7100.0
2014-04-30 14:00:00,97.15,97.39,97.08,97.34,30300.0,80.1268,80.3248,80.0691,80.2835,30300.0
2014-04-30 14:05:00,97.35,97.36,97.08,97.23,19500.0,80.2918,80.3,80.0691,80.1928,19500.0
2014-04-30 14:10:00,97.23,97.23,97.06,97.15,20400.0,80.1928,80.1928,80.0526,80.1268,20400.0
2014-04-30 14:15:00,97.12,97.23,97.11,97.22,22900.0,80.1021,80.1928,80.0938,80.1846,22900.0
2014-04-30 14:20:00,97.23,97.31,97.19,97.3,52200.0,80.1928,80.2588,80.1598,80.2505,52200.0
2014-04-30 14:25:00,97.31,97.32,97.25,97.29,25000.0,80.2588,80.267,80.2093,80.2423,25000.0
2014-04-30 14:30:00,97.29,97.37,97.29,97.31,25100.0,80.2423,80.3083,80.2423,80.2588,25100.0
2014-04-30 14:35:00,97.35,97.38,97.27,97.27,9100.0,80.2918,80.3165,80.2258,80.2258,9100.0
2014-04-30 14:40:00,97.28,97.36,97.28,97.33,15800.0,80.2341,80.3,80.2341,80.2753,15800.0
2014-04-30 14:45:00,97.36,97.51,97.36,97.5,31500.0,80.3,80.4238,80.3,80.4155,31500.0
2014-04-30 14:50:00,97.51,97.55,97.47,97.52,15400.0,80.4238,80.4567,80.3908,80.432,15400.0
2014-04-30 14:55:00,97.55,97.56,97.46,97.46,13800.0,80.4567,80.465,80.3825,80.3825,13800.0
2014-04-30 15:00:00,97.48,97.5,97.4,97.42,11300.0,80.399,80.4155,80.333,80.3495,11300.0
2014-04-30 15:05:00,97.43,97.43,97.32,97.32,48500.0,80.3578,80.3578,80.267,80.267,48500.0
2014-04-30 15:10:00,97.33,97.38,97.31,97.35,11000.0,80.2753,80.3165,80.2588,80.2918,11000.0
2014-04-30 15:15:00,97.35,97.35,97.23,97.32,24600.0,80.2918,80.2918,80.1928,80.267,24600.0
2014-04-30 15:20:00,97.32,97.33,97.27,97.29,11400.0,80.267,80.2753,80.2258,80.2423,11400.0
2014-04-30 15:25:00,97.27,97.44,97.27,97.42,20300.0,80.2258,80.366,80.2258,80.3495,20300.0
2014-04-30 15:30:00,97.44,97.52,97.44,97.51,37500.0,80.366,80.432,80.366,80.4238,37500.0
2014-04-30 15:35:00,97.5,97.5,97.43,97.46,28000.0,80.4155,80.4155,80.3578,80.3825,28000.0
2014-04-30 15:40:00,97.45,97.53,97.44,97.53,26300.0,80.3743,80.4402,80.366,80.4402,26300.0
2014-04-30 15:45:00,97.53,97.53,97.32,97.42,66200.0,80.4402,80.4402,80.267,80.3495,66200.0
2014-04-30 15:50:00,97.43,97.49,97.43,97.48,22800.0,80.3578,80.4073,80.3578,80.399,22800.0
2014-04-30 15:55:00,97.48,97.53,97.43,97.5,61300.0,80.399,80.4402,80.3578,80.4155,61300.0
2014-05-01 09:30:00,97.41,97.52,97.34,97.37,65700.0,80.3413,80.432,80.2835,80.3083,65700.0
2014-05-01 09:35:00,97.33,97.44,97.33,97.41,44400.0,80.2753,80.366,80.2753,80.3413,44400.0
2014-05-01 09:40:00,97.44,97.57,97.43,97.57,18700.0,80.366,80.4732,80.3578,80.4732,18700.0
2014-05-01 09:45:00,97.56,97.58,97.48,97.49,21100.0,80.465,80.4815,80.399,80.4073,21100.0
2014-05-01 09:50:00,97.49,97.54,97.39,97.47,26800.0,80.4073,80.4485,80.3248,80.3908,26800.0
2014-05-01 09:55:00,97.47,97.5,97.33,97.34,25100.0,80.3908,80.4155,80.2753,80.2835,25100.0
2014-05-01 10:00:00,97.34,97.43,97.27,97.36,21700.0,80.2835,80.3578,80.2258,80.3,21700.0
2014-05-01 10:05:00,97.36,97.46,97.36,97.37,12300.0,80.3,80.3825,80.3,80.3083,12300.0
2014-05-01 10:10:00,97.38,97.42,97.25,97.25,12000.0,80.3165,80.3495,80.2093,80.2093,12000.0
2014-05-01 10:15:00,97.24,97.28,97.14,97.2,20200.0,80.2011,80.2341,80.1186,80.1681,20200.0
2014-05-01 10:20:00,97.18,97.28,97.14,97.26,12100.0,80.1516,80.2341,80.1186,80.2176,12100.0
2014-05-01 10:25:00,97.28,97.36,97.28,97.35,18500.0,80.2341,80.3,80.2341,80.2918,18500.0
2014-05-01 10:30:00,97.34,97.44,97.34,97.44,9700.0,80.2835,80.366,80.2835,80.366,9700.0
2014-05-01 10:35:00,97.44,97.44,97.4,97.42,18200.0,80.366,80.366,80.333,80.3495,18200.0
2014-05-01 10:40:00,97.42,97.52,97.41,97.48,21000.0,80.3495,80.432,80.3413,80.399,21000.0
2014-05-01 10:45:00,97.5,97.58,97.47,97.54,8100.0,80.4155,80.4815,80.3908,80.4485,8100.0
2014-05-01 10:50:00,97.55,97.64,97.55,97.61,11700.0,80.4567,80.531,80.4567,80.5062,11700.0
2014-05-01 10:55:00,97.63,97.64,97.58,97.6,12300.0,80.5227,80.531,80.4815,80.498,12300.0
2014-05-01 11:00:00,97.6,97.64,97.59,97.61,15100.0,80.498,80.531,80.4897,80.5062,15100.0
2014-05-01 11:05:00,97.61,97.61,97.51,97.53,10600.0,80.5062,80.5062,80.4238,80.4402,10600.0
2014-05-01 11:10:00,97.56,97.61,97.53,97.58,41800.0,80.465,80.5062,80.4402,80.4815,41800.0
2014-05-01 11:15:00,97.59,97.63,97.59,97.61,22600.0,80.4897,80.5227,80.4897,80.5062,22600.0
2014-05-01 11:20:00,97.6,97.64,97.56,97.62,29500.0,80.498,80.531,80.465,80.5145,29500.0
2014-05-01 11:25:00,97.64,97.69,97.64,97.68,12300.0,80.531,80.5722,80.531,80.564,12300.0
2014-05-01 11:30:00,97.68,97.84,97.68,97.8,38600.0,80.564,80.6959,80.564,80.6629,38600.0
2014-05-01 11:35:00,97.8,97.84,97.79,97.81,7800.0,80.6629,80.6959,80.6547,80.6712,7800.0
2014-05-01 11:40:00,97.79,97.83,97.77,97.79,14500.0,80.6547,80.6877,80.6382,80.6547,14500.0
2014-05-01 11:45:00,97.79,97.79,97.74,97.77,9600.0,80.6547,80.6547,80.6134,80.6382,9600.0
2014-05-01 11:50:00,97.76,97.76,97.69,97.73,17300.0,80.6299,80.6299,80.5722,80.6052,17300.0
2014-05-01 11:55:00,97.74,97.75,97.65,97.69,10200.0,80.6134,80.6217,80.5392,80.5722,10200.0
2014-05-01 12:00:00,97.68,97.76,97.66,97.76,8400.0,80.564,80.6299,80.5475,80.6299,8400.0
2014-05-01 12:05:00,97.75,97.76,97.73,97.76,13900.0,80.6217,80.6299,80.6052,80.6299,13900.0
2014-05-01 12:10:00,97.78,97.79,97.75,97.75,4100.0,80.6464,80.6547,80.6217,80.6217,4100.0
2014-05-01 12:15:00,97.79,97.79,97.73,97.73,5300.0,80.6547,80.6547,80.6052,80.6052,5300.0
2014-05-01 12:20:00,97.72,97.76,97.67,97.76,8700.0,80.597,80.6299,80.5557,80.6299,8700.0
2014-05-01 12:25:00,97.75,97.78,97.74,97.78,2100.0,80.6217,80.6464,80.6134,80.6464,2100.0
2014-05-01 12:30:00,97.78,97.78,97.71,97.77,10900.0,80.6464,80.6464,80.5887,80.6382,10900.0
2014-05-01 12:35:00,97.77,97.77,97.67,97.67,38400.0,80.6382,80.6382,80.5557,80.5557,38400.0
2014-05-01 12:40:00,97.67,97.72,97.65,97.67,18500.0,80.5557,80.597,80.5392,80.5557,18500.0
2014-05-01 12:45:00,97.67,97.67,97.59,97.64,28200.0,80.5557,80.5557,80.4897,80.531,28200.0
2014-05-01 12:50:00,97.65,97.68,97.65,97.65,8800.0,80.5392,80.564,80.5392,80.5392,8800.0
2014-05-01 12:55:00,97.68,97.71,97.65,97.65,8000.0,80.564,80.5887,80.5392,80.5392,8000.0
2014-05-01 13:00:00,97.69,97.72,97.66,97.67,19200.0,80.5722,80.597,80.5475,80.5557,19200.0
2014-05-01 13:05:00,97.67,97.72,97.65,97.7,31200.0,80.5557,80.597,80.5392,80.5805,31200.0
2014-05-01 13:10:00,97.69,97.69,97.61,97.64,7300.0,80.5722,80.5722,80.5062,80.531,7300.0
2014-05-01 13:15:00,97.64,97.64,97.59,97.6,14300.0,80.531,80.531,80.4897,80.498,14300.0
2014-05-01 13:20:00,97.6,97.62,97.55,97.58,9400.0,80.498,80.5145,80.4567,80.4815,9400.0
2014-05-01 13:25:00,97.6,97.6,97.56,97.56,4600.0,80.498,80.498,80.465,80.465,4600.0
2014-05-01 13:30:00,97.56,97.57,97.49,97.55,12200.0,80.465,80.4732,80.4073,80.4567,12200.0
2014-05-01 13:35:00,97.55,97.62,97.53,97.61,14000.0,80.4567,80.5145,80.4402,80.5062,14000.0
2014-05-01 13:40:00,97.61,97.61,97.51,97.54,13500.0,80.5062,80.5062,80.4238,80.4485,13500.0
2014-05-01 13:45:00,97.53,97.57,97.48,97.49,26800.0,80.4402,80.4732,80.399,80.4073,26800.0
2014-05-01 13:50:00,97.47,97.47,97.43,97.45,12600.0,80.3908,80.3908,80.3578,80.3743,12600.0
2014-05-01 13:55:00,97.44,97.45,97.32,97.37,18100.0,80.366,80.3743,80.267,80.3083,18100.0
2014-05-01 14:00:00,97.37,97.49,97.36,97.46,25400.0,80.3083,80.4073,80.3,80.3825,25400.0
2014-05-01 14:05:00,97.48,97.52,97.45,97.52,70200.0,80.399,80.432,80.3743,80.432,70200.0
2014-05-01 14:10:00,97.52,97.54,97.47,97.47,13500.0,80.432,80.4485,80.3908,80.3908,13500.0
2014-05-01 14:15:00,97.48,97.51,97.44,97.46,8600.0,80.399,80.4238,80.366,80.3825,8600.0
2014-05-01 14:20:00,97.46,97.52,97.43,97.49,14600.0,80.3825,80.432,80.3578,80.4073,14600.0
2014-05-01 14:25:00,97.49,97.55,97.46,97.53,18200.0,80.4073,80.4567,80.3825,80.4402,18200.0
2014-05-01 14:30:00,97.53,97.55,97.49,97.49,12100.0,80.4402,80.4567,80.4073,80.4073,12100.0
2014-05-01 14:35:00,97.48,97.48,97.41,97.41,15200.0,80.399,80.399,80.3413,80.3413,15200.0
2014-05-01 14:40:00,97.39,97.44,97.34,97.36,7800.0,80.3248,80.366,80.2835,80.3,7800.0
2014-05-01 14:45:00,97.36,97.43,97.3,97.41,95800.0,80.3,80.3578,80.2505,80.3413,95800.0
2014-05-01 14:50:00,97.41,97.44,97.37,97.37,22900.0,80.3413,80.366,80.3083,80.3083,22900.0
2014-05-01 14:55:00,97.37,97.42,97.34,97.39,16800.0,80.3083,80.3495,80.2835,80.3248,16800.0
2014-05-01 15:00:00,97.39,97.41,97.36,97.36,32800.0,80.3248,80.3413,80.3,80.3,32800.0
2014-05-01 15:05:00,97.35,97.39,97.33,97.37,30600.0,80.2918,80.3248,80.2753,80.3083,30600.0
2014-05-01 15:10:00,97.36,97.42,97.29,97.42,43300.0,80.3,80.3495,80.2423,80.3495,43300.0
2014-05-01 15:15:00,97.42,97.51,97.4,97.43,23800.0,80.3495,80.4238,80.333,80.3578,23800.0
2014-05-01 15:20:00,97.43,97.48,97.41,97.42,22600.0,80.3578,80.399,80.3413,80.3495,22600.0
2014-05-01 15:25:00,97.42,97.42,97.37,97.38,8500.0,80.3495,80.3495,80.3083,80.3165,8500.0
2014-05-01 15:30:00,97.37,97.4,97.33,97.4,18300.0,80.3083,80.333,80.2753,80.333,18300.0
2014-05-01 15:35:00,97.4,97.44,97.38,97.4,15100.0,80.333,80.366,80.3165,80.333,15100.0
2014-05-01 15:40:00,97.41,97.45,97.38,97.38,15800.0,80.3413,80.3743,80.3165,80.3165,15800.0
2014-05-01 15:45:00,97.39,97.41,97.37,97.38,42000.0,80.3248,80.3413,80.3083,80.3165,42000.0
2014-05-01 15:50:00,97.4,97.53,97.4,97.52,54800.0,80.333,80.4402,80.333,80.432,54800.0
2014-05-01 15:55:00,97.52,97.56,97.49,97.56,67900.0,80.432,80.465,80.4073,80.465,67900.0
2014-05-02 09:30:00,97.59,97.63,97.45,97.63,39300.0,80.4897,80.5227,80.3743,80.5227,39300.0
2014-05-02 09:35:00,97.62,97.78,97.62,97.77,32800.0,80.5145,80.6464,80.5145,80.6382,32800.0
2014-05-02 09:40:00,97.8,97.83,97.65,97.71,26000.0,80.6629,80.6877,80.5392,80.5887,26000.0
2014-05-02 09:45:00,97.75,97.86,97.67,97.67,40400.0,80.6217,80.7124,80.5557,80.5557,40400.0
2014-05-02 09:50:00,97.65,97.79,97.64,97.75,27200.0,80.5392,80.6547,80.531,80.6217,27200.0
2014-05-02 09:55:00,97.71,97.73,97.63,97.73,9400.0,80.5887,80.6052,80.5227,80.6052,9400.0
2014-05-02 10:00:00,97.74,97.8,97.66,97.72,10100.0,80.6134,80.6629,80.5475,80.597,10100.0
2014-05-02 10:05:00,97.77,97.94,97.77,97.91,19200.0,80.6382,80.7784,80.6382,80.7537,19200.0
2014-05-02 10:10:00,97.93,98.02,97.92,97.96,27300.0,80.7702,80.8444,80.7619,80.7949,27300.0
2014-05-02 10:15:00,97.98,97.99,97.94,97.96,19900.0,80.8114,80.8196,80.7784,80.7949,19900.0
2014-05-02 10:20:00,97.94,97.99,97.92,97.99,40100.0,80.7784,80.8196,80.7619,80.8196,40100.0
2014-05-02 10:25:00,97.99,98.03,97.87,97.9,18500.0,80.8196,80.8526,80.7207,80.7454,18500.0
2014-05-02 10:30:00,97.9,97.95,97.86,97.95,19800.0,80.7454,80.7867,80.7124,80.7867,19800.0
2014-05-02 10:35:00,97.95,98.02,97.93,97.94,19000.0,80.7867,80.8444,80.7702,80.7784,19000.0
2014-05-02 10:40:00,97.94,97.99,97.73,97.76,37600.0,80.7784,80.8196,80.6052,80.6299,37600.0
2014-05-02 10:45:00,97.77,97.78,97.48,97.48,45700.0,80.6382,80.6464,80.399,80.399,45700.0
2014-05-02 10:50:00,97.48,97.58,97.42,97.55,28000.0,80.399,80.4815,80.3495,80.4567,28000.0
2014-05-02 10:55:00,97.55,97.65,97.5,97.55,22800.0,80.4567,80.5392,80.4155,80.4567,22800.0
2014-05-02 11:00:00,97.53,97.68,97.52,97.64,21500.0,80.4402,80.564,80.432,80.531,21500.0
2014-05-02 11:05:00,97.67,97.7,97.64,97.67,18100.0,80.5557,80.5805,80.531,80.5557,18100.0
2014-05-02 11:10:00,97.61,97.65,97.54,97.55,19500.0,80.5062,80.5392,80.4485,80.4567,19500.0
2014-05-02 11:15:00,97.55,97.65,97.54,97.64,13200.0,80.4567,80.5392,80.4485,80.531,13200.0
2014-05-02 11:20:00,97.6,97.63,97.55,97.56,19800.0,80.498,80.5227,80.4567,80.465,19800.0
2014-05-02 11:25:00,97.54,97.59,97.48,97.51,24600.0,80.4485,80.4897,80.399,80.4238,24600.0
2014-05-02 11:30:00,97.53,97.69,97.53,97.67,19200.0,80.4402,80.5722,80.4402,80.5557,19200.0
2014-05-02 11:35:00,97.67,97.7,97.62,97.62,12900.0,80.5557,80.5805,80.5145,80.5145,12900.0
2014-05-02 11:40:00,97.62,97.62,97.56,97.56,18300.0,80.5145,80.5145,80.465,80.465,18300.0
2014-05-02 11:45:00,97.58,97.69,97.58,97.67,8800.0,80.4815,80.5722,80.4815,80.5557,8800.0
2014-05-02 11:50:00,97.66,97.73,97.66,97.7,9300.0,80.5475,80.6052,80.5475,80.5805,9300.0
2014-05-02 11:55:00,97.7,97.74,97.67,97.7,7600.0,80.5805,80.6134,80.5557,80.5805,7600.0
2014-05-02 12:00:00,97.71,97.71,97.64,97.64,26900.0,80.5887,80.5887,80.531,80.531,26900.0
2014-05-02 12:05:00,97.65,97.69,97.63,97.63,7800.0,80.5392,80.5722,80.5227,80.5227,7800.0
2014-05-02 12:10:00,97.62,97.68,97.61,97.68,11800.0,80.5145,80.564,80.5062,80.564,11800.0
2014-05-02 12:15:00,97.68,97.69,97.66,97.68,21600.0,80.564,80.5722,80.5475,80.564,21600.0
2014-05-02 12:20:00,97.69,97.69,97.64,97.66,3800.0,80.5722,80.5722,80.531,80.5475,3800.0
2014-05-02 12:25:00,97.67,97.68,97.65,97.66,7500.0,80.5557,80.564,80.5392,80.5475,7500.0
2014-05-02 12:30:00,97.66,97.68,97.64,97.67,3500.0,80.5475,80.564,80.531,80.5557,3500.0
2014-05-02 12:35:00,97.67,97.73,97.65,97.71,8800.0,80.5557,80.6052,80.5392,80.5887,8800.0
2014-05-02 12:40:00,97.72,97.73,97.7,97.7,9300.0,80.597,80.6052,80.5805,80.5805,9300.0
2014-05-02 12:45:00,97.71,97.73,97.71,97.72,3000.0,80.5887,80.6052,80.5887,80.597,3000.0
2014-05-02 12:50:00,97.72,97.72,97.67,97.7,10600.0,80.597,80.597,80.5557,80.5805,10600.0
2014-05-02 12:55:00,97.69,97.71,97.67,97.68,5000.0,80.5722,80.5887,80.5557,80.564,5000.0
2014-05-02 13:00:00,97.69,97.71,97.69,97.71,11500.0,80.5722,80.5887,80.5722,80.5887,11500.0
2014-05-02 13:05:00,97.7,97.71,97.62,97.62,14900.0,80.5805,80.5887,80.5145,80.5145,14900.0
2014-05-02 13:10:00,97.61,97.62,97.56,97.59,7800.0,80.5062,80.5145,80.465,80.4897,7800.0
2014-05-02 13:15:00,97.58,97.58,97.53,97.57,15000.0,80.4815,80.4815,80.4402,80.4732,15000.0
2014-05-02 13:20:00,97.56,97.57,97.52,97.54,18900.0,80.465,80.4732,80.432,80.4485,18900.0
2014-05-02 13:25:00,97.55,97.56,97.46,97.47,20700.0,80.4567,80.465,80.3825,80.3908,20700.0
2014-05-02 13:30:00,97.45,97.53,97.43,97.51,9800.0,80.3743,80.4402,80.3578,80.4238,9800.0
2014-05-02 13:35:00,97.52,97.52,97.46,97.48,6700.0,80.432,80.432,80.3825,80.399,6700.0
2014-05-02 13:40:00,97.48,97.51,97.45,97.51,2900.0,80.399,80.4238,80.3743,80.4238,2900.0
2014-05-02 13:45:00,97.52,97.55,97.5,97.53,5500.0,80.432,80.4567,80.4155,80.4402,5500.0
2014-05-02 13:50:00,97.54,97.56,97.51,97.53,4000.0,80.4485,80.465,80.4238,80.4402,4000.0
2014-05-02 13:55:00,97.47,97.51,97.44,97.44,8400.0,80.3908,80.4238,80.366,80.366,8400.0
2014-05-02 14:00:00,97.43,97.47,97.36,97.42,259400.0,80.3578,80.3908,80.3,80.3495,259400.0
2014-05-02 14:05:00,97.42,97.45,97.35,97.35,15800.0,80.3495,80.3743,80.2918,80.2918,15800.0
2014-05-02 14:10:00,97.35,97.43,97.35,97.43,14400.0,80.2918,80.3578,80.2918,80.3578,14400.0
2014-05-02 14:15:00,97.41,97.51,97.41,97.49,21500.0,80.3413,80.4238,80.3413,80.4073,21500.0
2014-05-02 14:20:00,97.5,97.5,97.43,97.43,14600.0,80.4155,80.4155,80.3578,80.3578,14600.0
2014-05-02 14:25:00,97.44,97.46,97.42,97.42,10900.0,80.366,80.3825,80.3495,80.3495,10900.0
2014-05-02 14:30:00,97.43,97.48,97.41,97.48,12000.0,80.3578,80.399,80.3413,80.399,12000.0
2014-05-02 14:35:00,97.5,97.54,97.48,97.5,31700.0,80.4155,80.4485,80.399,80.4155,31700.0
2014-05-02 14:40:00,97.5,97.52,97.49,97.5,11900.0,80.4155,80.432,80.4073,80.4155,11900.0
2014-05-02 14:45:00,97.51,97.51,97.45,97.48,18000.0,80.4238,80.4238,80.3743,80.399,18000.0
2014-05-02 14:50:00,97.48,97.52,97.48,97.51,15400.0,80.399,80.432,80.399,80.4238,15400.0
2014-05-02 14:55:00,97.5,97.5,97.47,97.47,2600.0,80.4155,80.4155,80.3908,80.3908,2600.0
2014-05-02 15:00:00,97.47,97.55,97.47,97.55,12100.0,80.3908,80.4567,80.3908,80.4567,12100.0
2014-05-02 15:05:00,97.56,97.6,97.55,97.6,38800.0,80.465,80.498,80.4567,80.498,38800.0
2014-05-02 15:10:00,97.6,97.61,97.54,97.54,18200.0,80.498,80.5062,80.4485,80.4485,18200.0
2014-05-02 15:15:00,97.54,97.56,97.52,97.55,12100.0,80.4485,80.465,80.432,80.4567,12100.0
2014-05-02 15:20:00,97.54,97.56,97.51,97.51,5500.0,80.4485,80.465,80.4238,80.4238,5500.0
2014-05-02 15:25:00,97.5,97.5,97.46,97.46,12100.0,80.4155,80.4155,80.3825,80.3825,12100.0
2014-05-02 15:30:00,97.45,97.48,97.42,97.42,22200.0,80.3743,80.399,80.3495,80.3495,22200.0
2014-05-02 15:35:00,97.42,97.43,97.38,97.4,20500.0,80.3495,80.3578,80.3165,80.333,20500.0
2014-05-02 15:40:00,97.43,97.44,97.39,97.44,22700.0,80.3578,80.366,80.3248,80.366,22700.0
2014-05-02 15:45:00,97.45,97.47,97.44,97.45,27100.0,80.3743,80.3908,80.366,80.3743,27100.0
2014-05-02 15:50:00,97.45,97.53,97.45,97.49,11400.0,80.3743,80.4402,80.3743,80.4073,11400.0
2014-05-02 15:55:00,97.51,97.52,97.46,97.47,22200.0,80.4238,80.432,80.3825,80.3908,22200.0
2014-05-05 09:30:00,97.0,97.09,96.76,96.78,81900.0,80.0031,80.0773,79.8052,79.8217,81900.0
2014-05-05 09:35:00,96.77,96.78,96.68,96.75,76700.0,79.8134,79.8217,79.7392,79.7969,76700.0
2014-05-05 09:40:00,96.77,96.87,96.66,96.87,17200.0,79.8134,79.8959,79.7227,79.8959,17200.0
2014-05-05 09:45:00,96.84,96.89,96.75,96.76,23100.0,79.8712,79.9124,79.7969,79.8052,23100.0
2014-05-05 09:50:00,96.79,97.03,96.76,97.0,33900.0,79.8299,80.0279,79.8052,80.0031,33900.0
2014-05-05 09:55:00,97.01,97.04,96.97,97.04,8000.0,80.0114,80.0361,79.9784,80.0361,8000.0
2014-05-05 10:00:00,97.12,97.18,97.03,97.1,12800.0,80.1021,80.1516,80.0279,80.0856,12800.0
2014-05-05 10:05:00,97.1,97.1,96.99,97.05,6200.0,80.0856,80.0856,79.9949,80.0444,6200.0
2014-05-05 10:10:00,97.03,97.13,97.03,97.09,5100.0,80.0279,80.1103,80.0279,80.0773,5100.0
2014-05-05 10:15:00,97.16,97.29,97.15,97.27,9700.0,80.1351,80.2423,80.1268,80.2258,9700.0
2014-05-05 10:20:00,97.29,97.35,97.26,97.33,9900.0,80.2423,80.2918,80.2176,80.2753,9900.0
2014-05-05 10:25:00,97.33,97.34,97.19,97.19,7400.0,80.2753,80.2835,80.1598,80.1598,7400.0
2014-05-05 10:30:00,97.22,97.31,97.22,97.3,2800.0,80.1846,80.2588,80.1846,80.2505,2800.0
2014-05-05 10:35:00,97.28,97.38,97.26,97.35,28900.0,80.2341,80.3165,80.2176,80.2918,28900.0
2014-05-05 10:40:00,97.36,97.56,97.36,97.53,27900.0,80.3,80.465,80.3,80.4402,27900.0
2014-05-05 10:45:00,97.53,97.54,97.46,97.47,12600.0,80.4402,80.4485,80.3825,80.3908,12600.0
2014-05-05 10:50:00,97.55,97.55,97.45,97.5,5400.0,80.4567,80.4567,80.3743,80.4155,5400.0
2014-05-05 10:55:00,97.49,97.51,97.43,97.46,9500.0,80.4073,80.4238,80.3578,80.3825,9500.0
2014-05-05 11:00:00,97.45,97.46,97.39,97.41,10800.0,80.3743,80.3825,80.3248,80.3413,10800.0
2014-05-05 11:05:00,97.4,97.41,97.36,97.41,10200.0,80.333,80.3413,80.3,80.3413,10200.0
2014-05-05 11:10:00,97.39,97.45,97.37,97.42,9300.0,80.3248,80.3743,80.3083,80.3495,9300.0
2014-05-05 11:15:00,97.42,97.45,97.38,97.4,18400.0,80.3495,80.3743,80.3165,80.333,18400.0
2014-05-05 11:20:00,97.41,97.49,97.4,97.43,11000.0,80.3413,80.4073,80.333,80.3578,11000.0
2014-05-05 11:25:00,97.44,97.45,97.38,97.44,3100.0,80.366,80.3743,80.3165,80.366,3100.0
2014-05-05 11:30:00,97.45,97.53,97.45,97.5,8000.0,80.3743,80.4402,80.3743,80.4155,8000.0
2014-05-05 11:35:00,97.51,97.52,97.48,97.51,10000.0,80.4238,80.432,80.399,80.4238,10000.0
2014-05-05 11:40:00,97.56,97.61,97.46,97.46,23100.0,80.465,80.5062,80.3825,80.3825,23100.0
2014-05-05 11:45:00,97.48,97.52,97.46,97.5,11600.0,80.399,80.432,80.3825,80.4155,11600.0
2014-05-05 11:50:00,97.52,97.54,97.48,97.53,21600.0,80.432,80.4485,80.399,80.4402,21600.0
2014-05-05 11:55:00,97.52,97.55,97.52,97.53,7000.0,80.432,80.4567,80.432,80.4402,7000.0
2014-05-05 12:00:00,97.55,97.56,97.53,97.55,8800.0,80.4567,80.465,80.4402,80.4567,8800.0
2014-05-05 12:05:00,97.54,97.54,97.46,97.46,10000.0,80.4485,80.4485,80.3825,80.3825,10000.0
2014-05-05 12:10:00,97.47,97.52,97.47,97.52,5100.0,80.3908,80.432,80.3908,80.432,5100.0
2014-05-05 12:15:00,97.52,97.54,97.51,97.52,10600.0,80.432,80.4485,80.4238,80.432,10600.0
2014-05-05 12:20:00,97.54,97.56,97.51,97.55,7400.0,80.4485,80.465,80.4238,80.4567,7400.0
2014-05-05 12:25:00,97.54,97.56,97.52,97.54,4500.0,80.4485,80.465,80.432,80.4485,4500.0
2014-05-05 12:30:00,97.52,97.52,97.48,97.52,3500.0,80.432,80.432,80.399,80.432,3500.0
2014-05-05 12:35:00,97.53,97.53,97.51,97.53,7900.0,80.4402,80.4402,80.4238,80.4402,7900.0
2014-05-05 12:40:00,97.53,97.53,97.48,97.48,17200.0,80.4402,80.4402,80.399,80.399,17200.0
2014-05-05 12:45:00,97.51,97.53,97.49,97.5,4600.0,80.4238,80.4402,80.4073,80.4155,4600.0
2014-05-05 12:50:00,97.52,97.52,97.48,97.49,19500.0,80.432,80.432,80.399,80.4073,19500.0
2014-05-05 12:55:00,97.49,97.49,97.4,97.4,8600.0,80.4073,80.4073,80.333,80.333,8600.0
2014-05-05 13:00:00,97.42,97.43,97.41,97.42,10600.0,80.3495,80.3578,80.3413,80.3495,10600.0
2014-05-05 13:05:00,97.42,97.44,97.41,97.42,6300.0,80.3495,80.366,80.3413,80.3495,6300.0
2014-05-05 13:10:00,97.42,97.42,97.35,97.38,24700.0,80.3495,80.3495,80.2918,80.3165,24700.0
2014-05-05 13:15:00,97.38,97.41,97.34,97.41,13900.0,80.3165,80.3413,80.2835,80.3413,13900.0
2014-05-05 13:20:00,97.39,97.42,97.37,97.41,6700.0,80.3248,80.3495,80.3083,80.3413,6700.0
2014-05-05 13:25:00,97.43,97.44,97.38,97.38,6900.0,80.3578,80.366,80.3165,80.3165,6900.0
2014-05-05 13:30:00,97.4,97.44,97.38,97.43,10100.0,80.333,80.366,80.3165,80.3578,10100.0
2014-05-05 13:35:00,97.44,97.44,97.4,97.4,2900.0,80.366,80.366,80.333,80.333,2900.0
2014-05-05 13:40:00,97.4,97.46,97.39,97.45,10100.0,80.333,80.3825,80.3248,80.3743,10100.0
2014-05-05 13:45:00,97.45,97.47,97.44,97.47,6000.0,80.3743,80.3908,80.366,80.3908,6000.0
2014-05-05 13:50:00,97.46,97.48,97.44,97.48,9500.0,80.3825,80.399,80.366,80.399,9500.0
2014-05-05 13:55:00,97.48,97.48,97.45,97.45,9500.0,80.399,80.399,80.3743,80.3743,9500.0
2014-05-05 14:00:00,97.46,97.51,97.46,97.5,14800.0,80.3825,80.4238,80.3825,80.4155,14800.0
2014-05-05 14:05:00,97.49,97.51,97.47,97.5,7300.0,80.4073,80.4238,80.3908,80.4155,7300.0
2014-05-05 14:10:00,97.5,97.51,97.47,97.48,11300.0,80.4155,80.4238,80.3908,80.399,11300.0
2014-05-05 14:15:00,97.49,97.51,97.48,97.5,8000.0,80.4073,80.4238,80.399,80.4155,8000.0
2014-05-05 14:20:00,97.52,97.55,97.51,97.54,9400.0,80.432,80.4567,80.4238,80.4485,9400.0
2014-05-05 14:25:00,97.54,97.55,97.52,97.53,6300.0,80.4485,80.4567,80.432,80.4402,6300.0
2014-05-05 14:30:00,97.52,97.54,97.49,97.54,14000.0,80.432,80.4485,80.4073,80.4485,14000.0
2014-05-05 14:35:00,97.54,97.55,97.5,97.52,28400.0,80.4485,80.4567,80.4155,80.432,28400.0
2014-05-05 14:40:00,97.53,97.59,97.53,97.59,8800.0,80.4402,80.4897,80.4402,80.4897,8800.0
2014-05-05 14:45:00,97.59,97.69,97.59,97.68,37700.0,80.4897,80.5722,80.4897,80.564,37700.0
2014-05-05 14:50:00,97.69,97.7,97.63,97.67,23900.0,80.5722,80.5805,80.5227,80.5557,23900.0
2014-05-05 14:55:00,97.65,97.67,97.64,97.66,8300.0,80.5392,80.5557,80.531,80.5475,8300.0
2014-05-05 15:00:00,97.66,97.66,97.6,97.61,9000.0,80.5475,80.5475,80.498,80.5062,9000.0
2014-05-05 15:05:00,97.61,97.65,97.6,97.65,11000.0,80.5062,80.5392,80.498,80.5392,11000.0
2014-05-05 15:10:00,97.66,97.67,97.6,97.61,17000.0,80.5475,80.5557,80.498,80.5062,17000.0
2014-05-05 15:15:00,97.62,97.63,97.58,97.6,11900.0,80.5145,80.5227,80.4815,80.498,11900.0
2014-05-05 15:20:00,97.59,97.61,97.59,97.61,6500.0,80.4897,80.5062,80.4897,80.5062,6500.0
2014-05-05 15:25:00,97.6,97.63,97.58,97.63,31600.0,80.498,80.5227,80.4815,80.5227,31600.0
2014-05-05 15:30:00,97.63,97.66,97.61,97.66,28100.0,80.5227,80.5475,80.5062,80.5475,28100.0
2014-05-05 15:35:00,97.66,97.67,97.63,97.65,21700.0,80.5475,80.5557,80.5227,80.5392,21700.0
2014-05-05 15:40:00,97.65,97.66,97.55,97.56,22800.0,80.5392,80.5475,80.4567,80.465,22800.0
2014-05-05 15:45:00,97.56,97.63,97.56,97.6,14200.0,80.465,80.5227,80.465,80.498,14200.0
2014-05-05 15:50:00,97.6,97.65,97.58,97.63,26900.0,80.498,80.5392,80.4815,80.5227,26900.0
2014-05-05 15:55:00,97.63,97.66,97.61,97.64,53500.0,80.5227,80.5475,80.5062,80.531,53500.0
2014-05-06 09:30:00,97.4,97.42,97.29,97.35,24900.0,80.333,80.3495,80.2423,80.2918,24900.0
2014-05-06 09:35:00,97.34,97.37,97.19,97.24,11700.0,80.2835,80.3083,80.1598,80.2011,11700.0
2014-05-06 09:40:00,97.21,97.23,97.11,97.2,14900.0,80.1763,80.1928,80.0938,80.1681,14900.0
2014-05-06 09:45:00,97.16,97.34,97.16,97.29,11100.0,80.1351,80.2835,80.1351,80.2423,11100.0
2014-05-06 09:50:00,97.3,97.32,97.19,97.24,21400.0,80.2505,80.267,80.1598,80.2011,21400.0
2014-05-06 09:55:00,97.23,97.32,97.17,97.32,17500.0,80.1928,80.267,80.1433,80.267,17500.0
2014-05-06 10:00:00,97.33,97.33,97.22,97.32,13300.0,80.2753,80.2753,80.1846,80.267,13300.0
2014-05-06 10:05:00,97.28,97.29,97.16,97.17,11100.0,80.2341,80.2423,80.1351,80.1433,11100.0
2014-05-06 10:10:00,97.15,97.27,97.15,97.24,6200.0,80.1268,80.2258,80.1268,80.2011,6200.0
2014-05-06 10:15:00,97.27,97.33,97.26,97.27,3600.0,80.2258,80.2753,80.2176,80.2258,3600.0
2014-05-06 10:20:00,97.25,97.39,97.25,97.39,13300.0,80.2093,80.3248,80.2093,80.3248,13300.0
2014-05-06 10:25:00,97.37,97.4,97.33,97.4,12300.0,80.3083,80.333,80.2753,80.333,12300.0
2014-05-06 10:30:00,97.4,97.49,97.4,97.47,13000.0,80.333,80.4073,80.333,80.3908,13000.0
2014-05-06 10:35:00,97.46,97.46,97.39,97.39,8000.0,80.3825,80.3825,80.3248,80.3248,8000.0
2014-05-06 10:40:00,97.39,97.45,97.36,97.42,8000.0,80.3248,80.3743,80.3,80.3495,8000.0
2014-05-06 10:45:00,97.38,97.4,97.37,97.39,2100.0,80.3165,80.333,80.3083,80.3248,2100.0
2014-05-06 10:50:00,97.42,97.42,97.25,97.25,7300.0,80.3495,80.3495,80.2093,80.2093,7300.0
2014-05-06 10:55:00,97.27,97.28,97.16,97.17,15200.0,80.2258,80.2341,80.1351,80.1433,15200.0
2014-05-06 11:00:00,97.15,97.19,97.1,97.19,12600.0,80.1268,80.1598,80.0856,80.1598,12600.0
2014-05-06 11:05:00,97.2,97.2,97.16,97.19,14000.0,80.1681,80.1681,80.1351,80.1598,14000.0
2014-05-06 11:10:00,97.19,97.25,97.18,97.25,9400.0,80.1598,80.2093,80.1516,80.2093,9400.0
2014-05-06 11:15:00,97.22,97.26,97.2,97.26,4700.0,80.1846,80.2176,80.1681,80.2176,4700.0
2014-05-06 11:20:00,97.27,97.29,97.24,97.29,10500.0,80.2258,80.2423,80.2011,80.2423,10500.0
2014-05-06 11:25:00,97.27,97.27,97.17,97.22,8200.0,80.2258,80.2258,80.1433,80.1846,8200.0
2014-05-06 11:30:00,97.23,97.27,97.2,97.24,11200.0,80.1928,80.2258,80.1681,80.2011,11200.0
2014-05-06 11:35:00,97.22,97.29,97.2,97.29,5400.0,80.1846,80.2423,80.1681,80.2423,5400.0
2014-05-06 11:40:00,97.26,97.27,97.23,97.23,4200.0,80.2176,80.2258,80.1928,80.1928,4200.0
2014-05-06 11:45:00,97.23,97.3,97.23,97.29,4400.0,80.1928,80.2505,80.1928,80.2423,4400.0
2014-05-06 11:50:00,97.29,97.3,97.27,97.28,5600.0,80.2423,80.2505,80.2258,80.2341,5600.0
2014-05-06 11:55:00,97.29,97.33,97.29,97.33,11600.0,80.2423,80.2753,80.2423,80.2753,11600.0
2014-05-06 12:00:00,97.32,97.34,97.29,97.29,3900.0,80.267,80.2835,80.2423,80.2423,3900.0
2014-05-06 12:05:00,97.28,97.31,97.27,97.28,5800.0,80.2341,80.2588,80.2258,80.2341,5800.0
2014-05-06 12:10:00,97.29,97.3,97.27,97.27,1900.0,80.2423,80.2505,80.2258,80.2258,1900.0
2014-05-06 12:15:00,97.26,97.26,97.21,97.23,10300.0,80.2176,80.2176,80.1763,80.1928,10300.0
2014-05-06 12:20:00,97.23,97.24,97.16,97.21,15400.0,80.1928,80.2011,80.1351,80.1763,15400.0
2014-05-06 12:25:00,97.2,97.22,97.15,97.21,3700.0,80.1681,80.1846,80.1268,80.1763,3700.0
2014-05-06 12:30:00,97.21,97.24,97.21,97.22,3700.0,80.1763,80.2011,80.1763,80.1846,3700.0
2014-05-06 12:35:00,97.22,97.28,97.22,97.24,3100.0,80.1846,80.2341,80.1846,80.2011,3100.0
2014-05-06 12:40:00,97.25,97.25,97.23,97.23,1500.0,80.2093,80.2093,80.1928,80.1928,1500.0
2014-05-06 12:45:00,97.24,97.25,97.21,97.25,1800.0,80.2011,80.2093,80.1763,80.2093,1800.0
2014-05-06 12:50:00,97.24,97.25,97.2,97.21,4100.0,80.2011,80.2093,80.1681,80.1763,4100.0
2014-05-06 12:55:00,97.22,97.25,97.2,97.24,5200.0,80.1846,80.2093,80.1681,80.2011,5200.0
2014-05-06 13:00:00,97.23,97.25,97.21,97.25,12000.0,80.1928,80.2093,80.1763,80.2093,12000.0
2014-05-06 13:05:00,97.24,97.25,97.14,97.16,15400.0,80.2011,80.2093,80.1186,80.1351,15400.0
2014-05-06 13:10:00,97.15,97.18,97.14,97.15,6500.0,80.1268,80.1516,80.1186,80.1268,6500.0
2014-05-06 13:15:00,97.14,97.17,97.13,97.17,6300.0,80.1186,80.1433,80.1103,80.1433,6300.0
2014-05-06 13:20:00,97.17,97.18,97.14,97.15,3300.0,80.1433,80.1516,80.1186,80.1268,3300.0
2014-05-06 13:25:00,97.14,97.14,97.03,97.08,16300.0,80.1186,80.1186,80.0279,80.0691,16300.0
2014-05-06 13:30:00,97.05,97.1,97.05,97.06,18800.0,80.0444,80.0856,80.0444,80.0526,18800.0
2014-05-06 13:35:00,97.06,97.08,96.96,96.96,12800.0,80.0526,80.0691,79.9701,79.9701,12800.0
2014-05-06 13:40:00,96.96,96.97,96.87,96.87,14500.0,79.9701,79.9784,79.8959,79.8959,14500.0
2014-05-06 13:45:00,96.86,96.9,96.84,96.87,13600.0,79.8876,79.9206,79.8712,79.8959,13600.0
2014-05-06 13:50:00,96.91,96.97,96.9,96.97,5600.0,79.9289,79.9784,79.9206,79.9784,5600.0
2014-05-06 13:55:00,96.94,96.95,96.85,96.86,12300.0,79.9536,79.9619,79.8794,79.8876,12300.0
2014-05-06 14:00:00,96.82,96.84,96.78,96.78,32700.0,79.8547,79.8712,79.8217,79.8217,32700.0
2014-05-06 14:05:00,96.77,96.85,96.73,96.85,21200.0,79.8134,79.8794,79.7804,79.8794,21200.0
2014-05-06 14:10:00,96.84,96.89,96.81,96.85,28700.0,79.8712,79.9124,79.8464,79.8794,28700.0
2014-05-06 14:15:00,96.86,96.91,96.86,96.91,7900.0,79.8876,79.9289,79.8876,79.9289,7900.0
2014-05-06 14:20:00,96.88,96.89,96.78,96.78,7200.0,79.9041,79.9124,79.8217,79.8217,7200.0
2014-05-06 14:25:00,96.8,96.84,96.77,96.81,10700.0,79.8382,79.8712,79.8134,79.8464,10700.0
2014-05-06 14:30:00,96.8,96.87,96.76,96.85,12400.0,79.8382,79.8959,79.8052,79.8794,12400.0
2014-05-06 14:35:00,96.86,96.86,96.8,96.82,8800.0,79.8876,79.8876,79.8382,79.8547,8800.0
2014-05-06 14:40:00,96.82,96.91,96.82,96.89,14100.0,79.8547,79.9289,79.8547,79.9124,14100.0
2014-05-06 14:45:00,96.89,96.9,96.82,96.83,10000.0,79.9124,79.9206,79.8547,79.8629,10000.0
2014-05-06 14:50:00,96.82,96.87,96.8,96.86,9700.0,79.8547,79.8959,79.8382,79.8876,9700.0
2014-05-06 14:55:00,96.87,96.87,96.81,96.81,8400.0,79.8959,79.8959,79.8464,79.8464,8400.0
2014-05-06 15:00:00,96.8,96.8,96.71,96.76,117100.0,79.8382,79.8382,79.7639,79.8052,117100.0
2014-05-06 15:05:00,96.76,96.79,96.74,96.77,42600.0,79.8052,79.8299,79.7887,79.8134,42600.0
2014-05-06 15:10:00,96.77,96.86,96.74,96.83,110500.0,79.8134,79.8876,79.7887,79.8629,110500.0
2014-05-06 15:15:00,96.85,96.91,96.84,96.9,10800.0,79.8794,79.9289,79.8712,79.9206,10800.0
2014-05-06 15:20:00,96.89,96.95,96.88,96.89,29300.0,79.9124,79.9619,79.9041,79.9124,29300.0
2014-05-06 15:25:00,96.88,96.89,96.85,96.85,12400.0,79.9041,79.9124,79.8794,79.8794,12400.0
2014-05-06 15:30:00,96.86,96.86,96.82,96.86,46100.0,79.8876,79.8876,79.8547,79.8876,46100.0
2014-05-06 15:35:00,96.85,96.91,96.85,96.91,36500.0,79.8794,79.9289,79.8794,79.9289,36500.0
2014-05-06 15:40:00,96.9,96.9,96.82,96.84,16500.0,79.9206,79.9206,79.8547,79.8712,16500.0
2014-05-06 15:45:00,96.84,96.85,96.8,96.82,15600.0,79.8712,79.8794,79.8382,79.8547,15600.0
2014-05-06 15:50:00,96.83,96.83,96.72,96.73,35100.0,79.8629,79.8629,79.7722,79.7804,35100.0
2014-05-06 15:55:00,96.74,96.76,96.71,96.73,53600.0,79.7887,79.8052,79.7639,79.7804,53600.0
2014-05-07 09:30:00,97.03,97.14,96.95,97.11,34400.0,80.0279,80.1186,79.9619,80.0938,34400.0
2014-05-07 09:35:00,97.14,97.14,96.93,96.95,10100.0,80.1186,80.1186,79.9454,79.9619,10100.0
2014-05-07 09:40:00,96.96,96.99,96.87,96.98,18000.0,79.9701,79.9949,79.8959,79.9866,18000.0
2014-05-07 09:45:00,96.97,97.05,96.87,97.04,40200.0,79.9784,80.0444,79.8959,80.0361,40200.0
2014-05-07 09:50:00,97.05,97.05,96.79,96.83,25400.0,80.0444,80.0444,79.8299,79.8629,25400.0
2014-05-07 09:55:00,96.82,96.88,96.67,96.69,24400.0,79.8547,79.9041,79.7309,79.7474,24400.0
2014-05-07 10:00:00,96.69,96.87,96.69,96.83,33100.0,79.7474,79.8959,79.7474,79.8629,33100.0
2014-05-07 10:05:00,96.88,96.88,96.44,96.47,66000.0,79.9041,79.9041,79.5412,79.566,66000.0
2014-05-07 10:10:00,96.46,96.46,96.21,96.23,59900.0,79.5577,79.5577,79.3515,79.368,59900.0
2014-05-07 10:15:00,96.21,96.33,96.16,96.3,51300.0,79.3515,79.4505,79.3103,79.4258,51300.0
2014-05-07 10:20:00,96.31,96.36,96.23,96.28,17800.0,79.434,79.4753,79.368,79.4093,17800.0
2014-05-07 10:25:00,96.25,96.43,96.24,96.42,14400.0,79.3845,79.533,79.3763,79.5247,14400.0
2014-05-07 10:30:00,96.41,96.46,96.38,96.43,17100.0,79.5165,79.5577,79.4918,79.533,17100.0
2014-05-07 10:35:00,96.46,96.7,96.41,96.64,40000.0,79.5577,79.7557,79.5165,79.7062,40000.0
2014-05-07 10:40:00,96.65,96.67,96.53,96.53,23900.0,79.7144,79.7309,79.6155,79.6155,23900.0
2014-05-07 10:45:00,96.54,96.64,96.52,96.62,18400.0,79.6237,79.7062,79.6072,79.6897,18400.0
2014-05-07 10:50:00,96.61,96.69,96.58,96.62,16600.0,79.6815,79.7474,79.6567,79.6897,16600.0
2014-05-07 10:55:00,96.63,96.66,96.54,96.54,6500.0,79.6979,79.7227,79.6237,79.6237,6500.0
2014-05-07 11:00:00,96.55,96.56,96.48,96.55,10200.0,79.632,79.6402,79.5742,79.632,10200.0
2014-05-07 11:05:00,96.51,96.6,96.5,96.59,11000.0,79.599,79.6732,79.5907,79.665,11000.0
2014-05-07 11:10:00,96.58,96.67,96.55,96.67,7000.0,79.6567,79.7309,79.632,79.7309,7000.0
2014-05-07 11:15:00,96.67,96.67,96.51,96.52,10700.0,79.7309,79.7309,79.599,79.6072,10700.0
2014-05-07 11:20:00,96.48,96.55,96.46,96.51,7600.0,79.5742,79.632,79.5577,79.599,7600.0
2014-05-07 11:25:00,96.5,96.55,96.46,96.55,8100.0,79.5907,79.632,79.5577,79.632,8100.0
2014-05-07 11:30:00,96.57,96.76,96.55,96.73,29900.0,79.6485,79.8052,79.632,79.7804,29900.0
2014-05-07 11:35:00,96.75,96.81,96.7,96.8,7400.0,79.7969,79.8464,79.7557,79.8382,7400.0
2014-05-07 11:40:00,96.8,96.98,96.8,96.98,11200.0,79.8382,79.9866,79.8382,79.9866,11200.0
2014-05-07 11:45:00,97.0,97.05,96.97,96.97,14500.0,80.0031,80.0444,79.9784,79.9784,14500.0
2014-05-07 11:50:00,96.98,97.04,96.97,97.04,3300.0,79.9866,80.0361,79.9784,80.0361,3300.0
2014-05-07 11:55:00,97.05,97.07,96.97,96.97,17700.0,80.0444,80.0608,79.9784,79.9784,17700.0
2014-05-07 12:00:00,96.97,96.97,96.85,96.85,62000.0,79.9784,79.9784,79.8794,79.8794,62000.0
2014-05-07 12:05:00,96.85,96.91,96.83,96.89,31500.0,79.8794,79.9289,79.8629,79.9124,31500.0
2014-05-07 12:10:00,96.88,96.94,96.88,96.89,15600.0,79.9041,79.9536,79.9041,79.9124,15600.0
2014-05-07 12:15:00,96.91,96.96,96.91,96.96,7700.0,79.9289,79.9701,79.9289,79.9701,7700.0
2014-05-07 12:20:00,96.99,97.02,96.97,97.0,15300.0,79.9949,80.0196,79.9784,80.0031,15300.0
2014-05-07 12:25:00,96.98,96.99,96.9,96.9,7000.0,79.9866,79.9949,79.9206,79.9206,7000.0
2014-05-07 12:30:00,96.9,96.94,96.89,96.91,14700.0,79.9206,79.9536,79.9124,79.9289,14700.0
2014-05-07 12:35:00,96.88,96.92,96.87,96.88,3100.0,79.9041,79.9371,79.8959,79.9041,3100.0
2014-05-07 12:40:00,96.9,96.9,96.83,96.83,11700.0,79.9206,79.9206,79.8629,79.8629,11700.0
2014-05-07 12:45:00,96.83,96.84,96.78,96.82,14300.0,79.8629,79.8712,79.8217,79.8547,14300.0
2014-05-07 12:50:00,96.82,96.85,96.77,96.78,12900.0,79.8547,79.8794,79.8134,79.8217,12900.0
2014-05-07 12:55:00,96.8,96.8,96.7,96.73,12800.0,79.8382,79.8382,79.7557,79.7804,12800.0
2014-05-07 13:00:00,96.71,96.82,96.71,96.79,12200.0,79.7639,79.8547,79.7639,79.8299,12200.0
2014-05-07 13:05:00,96.79,96.8,96.66,96.68,19600.0,79.8299,79.8382,79.7227,79.7392,19600.0
2014-05-07 13:10:00,96.69,96.81,96.68,96.81,11000.0,79.7474,79.8464,79.7392,79.8464,11000.0
2014-05-07 13:15:00,96.79,96.88,96.77,96.86,7900.0,79.8299,79.9041,79.8134,79.8876,7900.0
2014-05-07 13:20:00,96.85,96.85,96.8,96.83,12300.0,79.8794,79.8794,79.8382,79.8629,12300.0
2014-05-07 13:25:00,96.83,96.83,96.77,96.77,6600.0,79.8629,79.8629,79.8134,79.8134,6600.0
2014-05-07 13:30:00,96.79,96.88,96.76,96.88,7000.0,79.8299,79.9041,79.8052,79.9041,7000.0
2014-05-07 13:35:00,96.89,96.93,96.84,96.85,22700.0,79.9124,79.9454,79.8712,79.8794,22700.0
2014-05-07 13:40:00,96.85,96.86,96.78,96.86,11700.0,79.8794,79.8876,79.8217,79.8876,11700.0
2014-05-07 13:45:00,96.85,96.85,96.76,96.76,19300.0,79.8794,79.8794,79.8052,79.8052,19300.0
2014-05-07 13:50:00,96.74,96.8,96.74,96.76,9100.0,79.7887,79.8382,79.7887,79.8052,9100.0
2014-05-07 13:55:00,96.76,96.76,96.63,96.63,6500.0,79.8052,79.8052,79.6979,79.6979,6500.0
2014-05-07 14:00:00,96.63,96.7,96.61,96.63,26700.0,79.6979,79.7557,79.6815,79.6979,26700.0
2014-05-07 14:05:00,96.65,96.79,96.65,96.77,16100.0,79.7144,79.8299,79.7144,79.8134,16100.0
2014-05-07 14:10:00,96.76,96.8,96.74,96.79,13100.0,79.8052,79.8382,79.7887,79.8299,13100.0
2014-05-07 14:15:00,96.8,96.89,96.8,96.87,8300.0,79.8382,79.9124,79.8382,79.8959,8300.0
2014-05-07 14:20:00,96.86,96.9,96.86,96.87,8200.0,79.8876,79.9206,79.8876,79.8959,8200.0
2014-05-07 14:25:00,96.87,96.96,96.83,96.96,19400.0,79.8959,79.9701,79.8629,79.9701,19400.0
2014-05-07 14:30:00,96.95,96.99,96.95,96.95,5900.0,79.9619,79.9949,79.9619,79.9619,5900.0
2014-05-07 14:35:00,96.94,96.98,96.94,96.94,7000.0,79.9536,79.9866,79.9536,79.9536,7000.0
2014-05-07 14:40:00,96.95,97.02,96.94,97.02,10100.0,79.9619,80.0196,79.9536,80.0196,10100.0
2014-05-07 14:45:00,97.01,97.02,96.93,96.95,10200.0,80.0114,80.0196,79.9454,79.9619,10200.0
2014-05-07 14:50:00,96.94,96.94,96.87,96.87,28600.0,79.9536,79.9536,79.8959,79.8959,28600.0
2014-05-07 14:55:00,96.88,96.97,96.87,96.96,10900.0,79.9041,79.9784,79.8959,79.9701,10900.0
2014-05-07 15:00:00,96.97,96.97,96.83,96.83,5000.0,79.9784,79.9784,79.8629,79.8629,5000.0
2014-05-07 15:05:00,96.85,96.94,96.85,96.91,16400.0,79.8794,79.9536,79.8794,79.9289,16400.0
2014-05-07 15:10:00,96.92,96.94,96.89,96.89,12800.0,79.9371,79.9536,79.9124,79.9124,12800.0
2014-05-07 15:15:00,96.89,96.91,96.87,96.88,11400.0,79.9124,79.9289,79.8959,79.9041,11400.0
2014-05-07 15:20:00,96.88,96.89,96.8,96.89,18200.0,79.9041,79.9124,79.8382,79.9124,18200.0
2014-05-07 15:25:00,96.91,96.92,96.88,96.89,15900.0,79.9289,79.9371,79.9041,79.9124,15900.0
2014-05-07 15:30:00,96.89,96.98,96.88,96.96,106800.0,79.9124,79.9866,79.9041,79.9701,106800.0
2014-05-07 15:35:00,96.96,96.99,96.93,96.99,18300.0,79.9701,79.9949,79.9454,79.9949,18300.0
2014-05-07 15:40:00,96.99,97.12,96.98,97.1,31600.0,79.9949,80.1021,79.9866,80.0856,31600.0
2014-05-07 15:45:00,97.11,97.13,97.09,97.1,28400.0,80.0938,80.1103,80.0773,80.0856,28400.0
2014-05-07 15:50:00,97.1,97.18,97.1,97.1,23000.0,80.0856,80.1516,80.0856,80.0856,23000.0
2014-05-07 15:55:00,97.11,97.21,97.11,97.18,28700.0,80.0938,80.1763,80.0938,80.1516,28700.0
2014-05-08 09:30:00,97.09,97.14,96.94,97.04,33000.0,80.0773,80.1186,79.9536,80.0361,33000.0
2014-05-08 09:35:00,97.04,97.29,97.02,97.28,66800.0,80.0361,80.2423,80.0196,80.2341,66800.0
2014-05-08 09:40:00,97.27,97.44,97.27,97.42,39600.0,80.2258,80.366,80.2258,80.3495,39600.0
2014-05-08 09:45:00,97.41,97.47,97.36,97.47,28600.0,80.3413,80.3908,80.3,80.3908,28600.0
2014-05-08 09:50:00,97.48,97.57,97.43,97.43,25200.0,80.399,80.4732,80.3578,80.3578,25200.0
2014-05-08 09:55:00,97.42,97.55,97.42,97.53,15300.0,80.3495,80.4567,80.3495,80.4402,15300.0
2014-05-08 10:00:00,97.55,97.64,97.54,97.64,27400.0,80.4567,80.531,80.4485,80.531,27400.0
2014-05-08 10:05:00,97.64,97.7,97.63,97.63,21900.0,80.531,80.5805,80.5227,80.5227,21900.0
2014-05-08 10:10:00,97.62,97.69,97.62,97.67,23500.0,80.5145,80.5722,80.5145,80.5557,23500.0
2014-05-08 10:15:00,97.66,97.72,97.62,97.63,17900.0,80.5475,80.597,80.5145,80.5227,17900.0
2014-05-08 10:20:00,97.63,97.71,97.62,97.7,3400.0,80.5227,80.5887,80.5145,80.5805,3400.0
2014-05-08 10:25:00,97.7,97.72,97.62,97.62,13700.0,80.5805,80.597,80.5145,80.5145,13700.0
2014-05-08 10:30:00,97.62,97.62,97.57,97.57,11000.0,80.5145,80.5145,80.4732,80.4732,11000.0
2014-05-08 10:35:00,97.56,97.6,97.54,97.57,17800.0,80.465,80.498,80.4485,80.4732,17800.0
2014-05-08 10:40:00,97.57,97.63,97.48,97.51,40900.0,80.4732,80.5227,80.399,80.4238,40900.0
2014-05-08 10:45:00,97.52,97.53,97.46,97.52,13400.0,80.432,80.4402,80.3825,80.432,13400.0
2014-05-08 10:50:00,97.52,97.62,97.52,97.61,15600.0,80.432,80.5145,80.432,80.5062,15600.0
2014-05-08 10:55:00,97.59,97.63,97.54,97.54,31500.0,80.4897,80.5227,80.4485,80.4485,31500.0
2014-05-08 11:00:00,97.54,97.62,97.51,97.59,26300.0,80.4485,80.5145,80.4238,80.4897,26300.0
2014-05-08 11:05:00,97.58,97.69,97.58,97.66,12400.0,80.4815,80.5722,80.4815,80.5475,12400.0
2014-05-08 11:10:00,97.67,97.7,97.59,97.63,15500.0,80.5557,80.5805,80.4897,80.5227,15500.0
2014-05-08 11:15:00,97.63,97.68,97.62,97.66,11900.0,80.5227,80.564,80.5145,80.5475,11900.0
2014-05-08 11:20:00,97.65,97.68,97.6,97.6,9300.0,80.5392,80.564,80.498,80.498,9300.0
2014-05-08 11:25:00,97.61,97.65,97.59,97.65,12400.0,80.5062,80.5392,80.4897,80.5392,12400.0
2014-05-08 11:30:00,97.65,97.74,97.65,97.7,17300.0,80.5392,80.6134,80.5392,80.5805,17300.0
2014-05-08 11:35:00,97.7,97.76,97.7,97.7,5000.0,80.5805,80.6299,80.5805,80.5805,5000.0
2014-05-08 11:40:00,97.7,97.72,97.69,97.72,4000.0,80.5805,80.597,80.5722,80.597,4000.0
2014-05-08 11:45:00,97.72,97.76,97.69,97.74,6500.0,80.597,80.6299,80.5722,80.6134,6500.0
2014-05-08 11:50:00,97.76,97.8,97.76,97.79,13200.0,80.6299,80.6629,80.6299,80.6547,13200.0
2014-05-08 11:55:00,97.79,97.79,97.72,97.72,17400.0,80.6547,80.6547,80.597,80.597,17400.0
2014-05-08 12:00:00,97.73,97.74,97.7,97.73,22500.0,80.6052,80.6134,80.5805,80.6052,22500.0
2014-05-08 12:05:00,97.7,97.72,97.65,97.72,302900.0,80.5805,80.597,80.5392,80.597,302900.0
2014-05-08 12:10:00,97.71,97.71,97.67,97.67,4900.0,80.5887,80.5887,80.5557,80.5557,4900.0
2014-05-08 12:15:00,97.68,97.71,97.66,97.66,26500.0,80.564,80.5887,80.5475,80.5475,26500.0
2014-05-08 12:20:00,97.65,97.67,97.64,97.65,11900.0,80.5392,80.5557,80.531,80.5392,11900.0
2014-05-08 12:25:00,97.64,97.72,97.64,97.71,13500.0,80.531,80.597,80.531,80.5887,13500.0
2014-05-08 12:30:00,97.71,97.72,97.7,97.72,25700.0,80.5887,80.597,80.5805,80.597,25700.0
2014-05-08 12:35:00,97.72,97.72,97.69,97.71,6200.0,80.597,80.597,80.5722,80.5887,6200.0
2014-05-08 12:40:00,97.71,97.71,97.63,97.63,17000.0,80.5887,80.5887,80.5227,80.5227,17000.0
2014-05-08 12:45:00,97.61,97.63,97.6,97.6,4600.0,80.5062,80.5227,80.498,80.498,4600.0
2014-05-08 12:50:00,97.58,97.58,97.5,97.51,10600.0,80.4815,80.4815,80.4155,80.4238,10600.0
2014-05-08 12:55:00,97.5,97.52,97.46,97.52,26700.0,80.4155,80.432,80.3825,80.432,26700.0
2014-05-08 13:00:00,97.51,97.58,97.47,97.56,19200.0,80.4238,80.4815,80.3908,80.465,19200.0
2014-05-08 13:05:00,97.58,97.58,97.52,97.54,7600.0,80.4815,80.4815,80.432,80.4485,7600.0
2014-05-08 13:10:00,97.53,97.53,97.4,97.44,10300.0,80.4402,80.4402,80.333,80.366,10300.0
2014-05-08 13:15:00,97.41,97.44,97.39,97.39,12600.0,80.3413,80.366,80.3248,80.3248,12600.0
2014-05-08 13:20:00,97.41,97.41,97.27,97.34,18000.0,80.3413,80.3413,80.2258,80.2835,18000.0
2014-05-08 13:25:00,97.35,97.4,97.34,97.4,10600.0,80.2918,80.333,80.2835,80.333,10600.0
2014-05-08 13:30:00,97.39,97.39,97.32,97.39,5700.0,80.3248,80.3248,80.267,80.3248,5700.0
2014-05-08 13:35:00,97.4,97.47,97.4,97.42,5200.0,80.333,80.3908,80.333,80.3495,5200.0
2014-05-08 13:40:00,97.4,97.4,97.34,97.39,6200.0,80.333,80.333,80.2835,80.3248,6200.0
2014-05-08 13:45:00,97.42,97.43,97.33,97.34,6600.0,80.3495,80.3578,80.2753,80.2835,6600.0
2014-05-08 13:50:00,97.3,97.33,97.26,97.3,18100.0,80.2505,80.2753,80.2176,80.2505,18100.0
2014-05-08 13:55:00,97.29,97.3,97.23,97.3,9800.0,80.2423,80.2505,80.1928,80.2505,9800.0
2014-05-08 14:00:00,97.31,97.31,97.13,97.13,18100.0,80.2588,80.2588,80.1103,80.1103,18100.0
2014-05-08 14:05:00,97.13,97.21,97.12,97.13,13300.0,80.1103,80.1763,80.1021,80.1103,13300.0
2014-05-08 14:10:00,97.12,97.12,97.03,97.09,15700.0,80.1021,80.1021,80.0279,80.0773,15700.0
2014-05-08 14:15:00,97.08,97.14,97.03,97.14,18000.0,80.0691,80.1186,80.0279,80.1186,18000.0
2014-05-08 14:20:00,97.15,97.17,97.1,97.15,16200.0,80.1268,80.1433,80.0856,80.1268,16200.0
2014-05-08 14:25:00,97.15,97.21,97.09,97.19,22300.0,80.1268,80.1763,80.0773,80.1598,22300.0
2014-05-08 14:30:00,97.19,97.2,97.16,97.2,6700.0,80.1598,80.1681,80.1351,80.1681,6700.0
2014-05-08 14:35:00,97.21,97.22,97.08,97.09,11100.0,80.1763,80.1846,80.0691,80.0773,11100.0
2014-05-08 14:40:00,97.1,97.13,96.96,96.96,14100.0,80.0856,80.1103,79.9701,79.9701,14100.0
2014-05-08 14:45:00,96.95,96.95,96.84,96.87,15800.0,79.9619,79.9619,79.8712,79.8959,15800.0
2014-05-08 14:50:00,96.88,96.95,96.88,96.89,19500.0,79.9041,79.9619,79.9041,79.9124,19500.0
2014-05-08 14:55:00,96.85,96.98,96.83,96.88,39900.0,79.8794,79.9866,79.8629,79.9041,39900.0
2014-05-08 15:00:00,96.88,96.89,96.72,96.75,58000.0,79.9041,79.9124,79.7722,79.7969,58000.0
2014-05-08 15:05:00,96.73,96.83,96.68,96.7,34200.0,79.7804,79.8629,79.7392,79.7557,34200.0
2014-05-08 15:10:00,96.69,96.81,96.66,96.81,43200.0,79.7474,79.8464,79.7227,79.8464,43200.0
2014-05-08 15:15:00,96.8,96.88,96.77,96.85,36700.0,79.8382,79.9041,79.8134,79.8794,36700.0
2014-05-08 15:20:00,96.86,96.97,96.86,96.9,26700.0,79.8876,79.9784,79.8876,79.9206,26700.0
2014-05-08 15:25:00,96.92,97.0,96.92,96.96,10700.0,79.9371,80.0031,79.9371,79.9701,10700.0
2014-05-08 15:30:00,96.98,97.02,96.87,97.02,34500.0,79.9866,80.0196,79.8959,80.0196,34500.0
2014-05-08 15:35:00,97.02,97.02,96.9,96.94,17700.0,80.0196,80.0196,79.9206,79.9536,17700.0
2014-05-08 15:40:00,96.94,96.98,96.86,96.88,13900.0,79.9536,79.9866,79.8876,79.9041,13900.0
2014-05-08 15:45:00,96.9,96.91,96.87,96.87,14900.0,79.9206,79.9289,79.8959,79.8959,14900.0
2014-05-08 15:50:00,96.89,96.99,96.85,96.99,29400.0,79.9124,79.9949,79.8794,79.9949,29400.0
2014-05-08 15:55:00,96.98,96.98,96.89,96.95,25500.0,79.9866,79.9866,79.9124,79.9619,25500.0
2014-05-09 09:30:00,96.93,96.93,96.73,96.92,43100.0,79.9454,79.9454,79.7804,79.9371,43100.0
2014-05-09 09:35:00,96.92,96.92,96.67,96.71,23500.0,79.9371,79.9371,79.7309,79.7639,23500.0
2014-05-09 09:40:00,96.69,96.7,96.51,96.53,67400.0,79.7474,79.7557,79.599,79.6155,67400.0
2014-05-09 09:45:00,96.51,96.72,96.51,96.7,25200.0,79.599,79.7722,79.599,79.7557,25200.0
2014-05-09 09:50:00,96.7,96.76,96.59,96.68,28200.0,79.7557,79.8052,79.665,79.7392,28200.0
2014-05-09 09:55:00,96.66,96.75,96.64,96.71,25600.0,79.7227,79.7969,79.7062,79.7639,25600.0
2014-05-09 10:00:00,96.61,96.73,96.55,96.55,18200.0,79.6815,79.7804,79.632,79.632,18200.0
2014-05-09 10:05:00,96.57,96.67,96.55,96.64,13800.0,79.6485,79.7309,79.632,79.7062,13800.0
2014-05-09 10:10:00,96.64,96.86,96.64,96.82,17700.0,79.7062,79.8876,79.7062,79.8547,17700.0
2014-05-09 10:15:00,96.83,96.93,96.83,96.85,9800.0,79.8629,79.9454,79.8629,79.8794,9800.0
2014-05-09 10:20:00,96.88,96.92,96.83,96.88,10000.0,79.9041,79.9371,79.8629,79.9041,10000.0
2014-05-09 10:25:00,96.89,96.89,96.78,96.78,19500.0,79.9124,79.9124,79.8217,79.8217,19500.0
2014-05-09 10:30:00,96.78,96.81,96.71,96.8,8600.0,79.8217,79.8464,79.7639,79.8382,8600.0
2014-05-09 10:35:00,96.82,96.85,96.72,96.74,6900.0,79.8547,79.8794,79.7722,79.7887,6900.0
2014-05-09 10:40:00,96.76,96.8,96.66,96.69,5300.0,79.8052,79.8382,79.7227,79.7474,5300.0
2014-05-09 10:45:00,96.68,96.74,96.62,96.73,16300.0,79.7392,79.7887,79.6897,79.7804,16300.0
2014-05-09 10:50:00,96.73,96.75,96.67,96.68,5600.0,79.7804,79.7969,79.7309,79.7392,5600.0
2014-05-09 10:55:00,96.68,96.69,96.61,96.63,26600.0,79.7392,79.7474,79.6815,79.6979,26600.0
2014-05-09 11:00:00,96.61,96.64,96.6,96.6,6500.0,79.6815,79.7062,79.6732,79.6732,6500.0
2014-05-09 11:05:00,96.59,96.59,96.51,96.51,30600.0,79.665,79.665,79.599,79.599,30600.0
2014-05-09 11:10:00,96.5,96.57,96.5,96.51,27500.0,79.5907,79.6485,79.5907,79.599,27500.0
2014-05-09 11:15:00,96.56,96.59,96.55,96.58,12000.0,79.6402,79.665,79.632,79.6567,12000.0
2014-05-09 11:20:00,96.58,96.66,96.58,96.65,15000.0,79.6567,79.7227,79.6567,79.7144,15000.0
2014-05-09 11:25:00,96.64,96.67,96.59,96.67,13400.0,79.7062,79.7309,79.665,79.7309,13400.0
2014-05-09 11:30:00,96.69,96.73,96.66,96.7,18300.0,79.7474,79.7804,79.7227,79.7557,18300.0
2014-05-09 11:35:00,96.73,96.83,96.73,96.8,13000.0,79.7804,79.8629,79.7804,79.8382,13000.0
2014-05-09 11:40:00,96.8,96.81,96.73,96.75,6900.0,79.8382,79.8464,79.7804,79.7969,6900.0
2014-05-09 11:45:00,96.77,96.86,96.76,96.85,6300.0,79.8134,79.8876,79.8052,79.8794,6300.0
2014-05-09 11:50:00,96.83,96.84,96.78,96.78,9600.0,79.8629,79.8712,79.8217,79.8217,9600.0
2014-05-09 11:55:00,96.78,96.82,96.78,96.79,5500.0,79.8217,79.8547,79.8217,79.8299,5500.0
2014-05-09 12:00:00,96.79,96.82,96.78,96.78,3700.0,79.8299,79.8547,79.8217,79.8217,3700.0
2014-05-09 12:05:00,96.78,96.78,96.7,96.76,23900.0,79.8217,79.8217,79.7557,79.8052,23900.0
2014-05-09 12:10:00,96.75,96.79,96.74,96.77,105800.0,79.7969,79.8299,79.7887,79.8134,105800.0
2014-05-09 12:15:00,96.78,96.86,96.78,96.86,8000.0,79.8217,79.8876,79.8217,79.8876,8000.0
2014-05-09 12:20:00,96.86,96.86,96.79,96.8,14800.0,79.8876,79.8876,79.8299,79.8382,14800.0
2014-05-09 12:25:00,96.8,96.83,96.77,96.8,17000.0,79.8382,79.8629,79.8134,79.8382,17000.0
2014-05-09 12:30:00,96.81,96.86,96.81,96.86,4900.0,79.8464,79.8876,79.8464,79.8876,4900.0
2014-05-09 12:35:00,96.86,97.1,96.86,97.09,28500.0,79.8876,80.0856,79.8876,80.0773,28500.0
2014-05-09 12:40:00,97.08,97.13,97.06,97.08,19300.0,80.0691,80.1103,80.0526,80.0691,19300.0
2014-05-09 12:45:00,97.08,97.09,97.02,97.09,17600.0,80.0691,80.0773,80.0196,80.0773,17600.0
2014-05-09 12:50:00,97.11,97.16,97.11,97.12,15200.0,80.0938,80.1351,80.0938,80.1021,15200.0
2014-05-09 12:55:00,97.11,97.16,97.1,97.13,9400.0,80.0938,80.1351,80.0856,80.1103,9400.0
2014-05-09 13:00:00,97.12,97.15,97.12,97.15,14400.0,80.1021,80.1268,80.1021,80.1268,14400.0
2014-05-09 13:05:00,97.15,97.15,97.09,97.1,6300.0,80.1268,80.1268,80.0773,80.0856,6300.0
2014-05-09 13:10:00,97.09,97.12,97.08,97.09,24800.0,80.0773,80.1021,80.0691,80.0773,24800.0
2014-05-09 13:15:00,97.08,97.11,97.06,97.06,5500.0,80.0691,80.0938,80.0526,80.0526,5500.0
2014-05-09 13:20:00,97.07,97.07,97.03,97.04,9100.0,80.0608,80.0608,80.0279,80.0361,9100.0
2014-05-09 13:25:00,97.05,97.05,97.02,97.05,16400.0,80.0444,80.0444,80.0196,80.0444,16400.0
2014-05-09 13:30:00,97.05,97.09,96.97,96.98,13300.0,80.0444,80.0773,79.9784,79.9866,13300.0
2014-05-09 13:35:00,96.98,97.05,96.98,97.03,18800.0,79.9866,80.0444,79.9866,80.0279,18800.0
2014-05-09 13:40:00,97.04,97.04,96.93,96.93,14200.0,80.0361,80.0361,79.9454,79.9454,14200.0
2014-05-09 13:45:00,96.92,96.94,96.91,96.94,6500.0,79.9371,79.9536,79.9289,79.9536,6500.0
2014-05-09 13:50:00,96.93,96.96,96.9,96.96,2700.0,79.9454,79.9701,79.9206,79.9701,2700.0
2014-05-09 13:55:00,96.96,96.96,96.91,96.91,15000.0,79.9701,79.9701,79.9289,79.9289,15000.0
2014-05-09 14:00:00,96.92,96.96,96.9,96.92,8700.0,79.9371,79.9701,79.9206,79.9371,8700.0
2014-05-09 14:05:00,96.94,96.95,96.91,96.92,6000.0,79.9536,79.9619,79.9289,79.9371,6000.0
2014-05-09 14:10:00,96.92,96.96,96.89,96.89,13000.0,79.9371,79.9701,79.9124,79.9124,13000.0
2014-05-09 14:15:00,96.9,96.9,96.76,96.8,12800.0,79.9206,79.9206,79.8052,79.8382,12800.0
2014-05-09 14:20:00,96.8,96.85,96.79,96.81,8500.0,79.8382,79.8794,79.8299,79.8464,8500.0
2014-05-09 14:25:00,96.81,96.84,96.77,96.81,22000.0,79.8464,79.8712,79.8134,79.8464,22000.0
2014-05-09 14:30:00,96.79,96.9,96.79,96.87,20200.0,79.8299,79.9206,79.8299,79.8959,20200.0
2014-05-09 14:35:00,96.86,96.9,96.85,96.9,16200.0,79.8876,79.9206,79.8794,79.9206,16200.0
2014-05-09 14:40:00,96.91,96.91,96.83,96.83,7400.0,79.9289,79.9289,79.8629,79.8629,7400.0
2014-05-09 14:45:00,96.83,96.88,96.83,96.87,20800.0,79.8629,79.9041,79.8629,79.8959,20800.0
2014-05-09 14:50:00,96.87,96.89,96.86,96.89,19200.0,79.8959,79.9124,79.8876,79.9124,19200.0
2014-05-09 14:55:00,96.89,97.01,96.88,96.98,44200.0,79.9124,80.0114,79.9041,79.9866,44200.0
2014-05-09 15:00:00,96.98,97.07,96.98,97.05,20000.0,79.9866,80.0608,79.9866,80.0444,20000.0
2014-05-09 15:05:00,97.06,97.08,97.04,97.05,17300.0,80.0526,80.0691,80.0361,80.0444,17300.0
2014-05-09 15:10:00,97.05,97.07,97.03,97.04,13200.0,80.0444,80.0608,80.0279,80.0361,13200.0
2014-05-09 15:15:00,97.04,97.04,96.96,97.0,188200.0,80.0361,80.0361,79.9701,80.0031,188200.0
2014-05-09 15:20:00,97.0,97.02,96.94,96.94,14900.0,80.0031,80.0196,79.9536,79.9536,14900.0
2014-05-09 15:25:00,96.96,97.02,96.95,97.01,13000.0,79.9701,80.0196,79.9619,80.0114,13000.0
2014-05-09 15:30:00,97.0,97.03,96.97,96.99,7100.0,80.0031,80.0279,79.9784,79.9949,7100.0
2014-05-09 15:35:00,96.99,97.1,96.99,97.09,11500.0,79.9949,80.0856,79.9949,80.0773,11500.0
2014-05-09 15:40:00,97.1,97.14,97.09,97.12,25800.0,80.0856,80.1186,80.0773,80.1021,25800.0
2014-05-09 15:45:00,97.12,97.16,97.08,97.1,9300.0,80.1021,80.1351,80.0691,80.0856,9300.0
2014-05-09 15:50:00,97.11,97.13,97.1,97.12,12400.0,80.0938,80.1103,80.0856,80.1021,12400.0
2014-05-09 15:55:00,97.13,97.16,97.1,97.15,35400.0,80.1103,80.1351,80.0856,80.1268,35400.0
2014-05-12 09:30:00,97.61,97.7,97.55,97.66,61700.0,80.5062,80.5805,80.4567,80.5475,61700.0
2014-05-12 09:35:00,97.66,97.71,97.59,97.66,13600.0,80.5475,80.5887,80.4897,80.5475,13600.0
2014-05-12 09:40:00,97.68,97.82,97.68,97.81,35700.0,80.564,80.6794,80.564,80.6712,35700.0
2014-05-12 09:45:00,97.84,97.91,97.82,97.89,24800.0,80.6959,80.7537,80.6794,80.7372,24800.0
2014-05-12 09:50:00,97.89,97.95,97.87,97.9,14200.0,80.7372,80.7867,80.7207,80.7454,14200.0
2014-05-12 09:55:00,97.91,97.95,97.88,97.94,12800.0,80.7537,80.7867,80.7289,80.7784,12800.0
2014-05-12 10:00:00,97.95,97.97,97.92,97.96,17200.0,80.7867,80.8031,80.7619,80.7949,17200.0
2014-05-12 10:05:00,97.96,98.03,97.95,97.98,28400.0,80.7949,80.8526,80.7867,80.8114,28400.0
2014-05-12 10:10:00,97.98,98.05,97.94,98.04,29300.0,80.8114,80.8691,80.7784,80.8609,29300.0
2014-05-12 10:15:00,98.04,98.11,98.02,98.1,47400.0,80.8609,80.9186,80.8444,80.9104,47400.0
2014-05-12 10:20:00,98.11,98.12,98.02,98.04,48600.0,80.9186,80.9269,80.8444,80.8609,48600.0
2014-05-12 10:25:00,98.04,98.06,98.02,98.04,41900.0,80.8609,80.8774,80.8444,80.8609,41900.0
2014-05-12 10:30:00,98.04,98.06,98.02,98.04,21600.0,80.8609,80.8774,80.8444,80.8609,21600.0
2014-05-12 10:35:00,98.04,98.09,98.04,98.08,13900.0,80.8609,80.9021,80.8609,80.8939,13900.0
2014-05-12 10:40:00,98.09,98.1,98.06,98.09,33400.0,80.9021,80.9104,80.8774,80.9021,33400.0
2014-05-12 10:45:00,98.09,98.12,98.06,98.07,18400.0,80.9021,80.9269,80.8774,80.8856,18400.0
2014-05-12 10:50:00,98.06,98.06,97.96,97.97,19400.0,80.8774,80.8774,80.7949,80.8031,19400.0
2014-05-12 10:55:00,97.96,98.0,97.96,97.99,12600.0,80.7949,80.8279,80.7949,80.8196,12600.0
2014-05-12 11:00:00,97.99,98.07,97.99,98.04,17900.0,80.8196,80.8856,80.8196,80.8609,17900.0
2014-05-12 11:05:00,98.05,98.08,98.04,98.06,12500.0,80.8691,80.8939,80.8609,80.8774,12500.0
2014-05-12 11:10:00,98.08,98.08,98.03,98.04,10000.0,80.8939,80.8939,80.8526,80.8609,10000.0
2014-05-12 11:15:00,98.05,98.07,98.04,98.05,20400.0,80.8691,80.8856,80.8609,80.8691,20400.0
2014-05-12 11:20:00,98.05,98.07,97.99,97.99,15300.0,80.8691,80.8856,80.8196,80.8196,15300.0
2014-05-12 11:25:00,98.0,98.04,98.0,98.04,7800.0,80.8279,80.8609,80.8279,80.8609,7800.0
2014-05-12 11:30:00,98.06,98.11,98.06,98.09,61400.0,80.8774,80.9186,80.8774,80.9021,61400.0
2014-05-12 11:35:00,98.1,98.1,98.04,98.05,17100.0,80.9104,80.9104,80.8609,80.8691,17100.0
2014-05-12 11:40:00,98.05,98.11,98.05,98.1,76800.0,80.8691,80.9186,80.8691,80.9104,76800.0
2014-05-12 11:45:00,98.1,98.1,98.06,98.08,16600.0,80.9104,80.9104,80.8774,80.8939,16600.0
2014-05-12 11:50:00,98.09,98.09,98.05,98.09,17100.0,80.9021,80.9021,80.8691,80.9021,17100.0
2014-05-12 11:55:00,98.07,98.07,98.04,98.05,11300.0,80.8856,80.8856,80.8609,80.8691,11300.0
2014-05-12 12:00:00,98.05,98.08,98.04,98.04,107500.0,80.8691,80.8939,80.8609,80.8609,107500.0
2014-05-12 12:05:00,98.04,98.09,98.03,98.09,7100.0,80.8609,80.9021,80.8526,80.9021,7100.0
2014-05-12 12:10:00,98.08,98.11,98.06,98.08,17600.0,80.8939,80.9186,80.8774,80.8939,17600.0
2014-05-12 12:15:00,98.08,98.11,98.08,98.11,6800.0,80.8939,80.9186,80.8939,80.9186,6800.0
2014-05-12 12:20:00,98.12,98.16,98.1,98.13,17000.0,80.9269,80.9599,80.9104,80.9351,17000.0
2014-05-12 12:25:00,98.14,98.15,98.09,98.1,20700.0,80.9434,80.9516,80.9021,80.9104,20700.0
2014-05-12 12:30:00,98.1,98.12,98.1,98.11,4800.0,80.9104,80.9269,80.9104,80.9186,4800.0
2014-05-12 12:35:00,98.11,98.12,98.09,98.11,8000.0,80.9186,80.9269,80.9021,80.9186,8000.0
2014-05-12 12:40:00,98.1,98.11,98.05,98.06,128000.0,80.9104,80.9186,80.8691,80.8774,128000.0
2014-05-12 12:45:00,98.05,98.06,98.04,98.05,10800.0,80.8691,80.8774,80.8609,80.8691,10800.0
2014-05-12 12:50:00,98.05,98.08,98.04,98.08,6900.0,80.8691,80.8939,80.8609,80.8939,6900.0
2014-05-12 12:55:00,98.06,98.06,98.03,98.04,2000.0,80.8774,80.8774,80.8526,80.8609,2000.0
2014-05-12 13:00:00,98.03,98.06,98.03,98.04,14300.0,80.8526,80.8774,80.8526,80.8609,14300.0
2014-05-12 13:05:00,98.04,98.08,98.04,98.08,5800.0,80.8609,80.8939,80.8609,80.8939,5800.0
2014-05-12 13:10:00,98.08,98.08,98.06,98.07,4300.0,80.8939,80.8939,80.8774,80.8856,4300.0
2014-05-12 13:15:00,98.07,98.09,98.07,98.08,6300.0,80.8856,80.9021,80.8856,80.8939,6300.0
2014-05-12 13:20:00,98.06,98.08,98.06,98.08,8500.0,80.8774,80.8939,80.8774,80.8939,8500.0
2014-05-12 13:25:00,98.07,98.11,98.07,98.11,10800.0,80.8856,80.9186,80.8856,80.9186,10800.0
2014-05-12 13:30:00,98.11,98.12,98.08,98.1,5100.0,80.9186,80.9269,80.8939,80.9104,5100.0
2014-05-12 13:35:00,98.11,98.12,98.1,98.12,3900.0,80.9186,80.9269,80.9104,80.9269,3900.0
2014-05-12 13:40:00,98.13,98.15,98.12,98.13,9400.0,80.9351,80.9516,80.9269,80.9351,9400.0
2014-05-12 13:45:00,98.12,98.14,98.11,98.12,4000.0,80.9269,80.9434,80.9186,80.9269,4000.0
2014-05-12 13:50:00,98.13,98.17,98.13,98.14,12400.0,80.9351,80.9681,80.9351,80.9434,12400.0
2014-05-12 13:55:00,98.15,98.16,98.15,98.15,28500.0,80.9516,80.9599,80.9516,80.9516,28500.0
2014-05-12 14:00:00,98.16,98.16,98.08,98.12,12600.0,80.9599,80.9599,80.8939,80.9269,12600.0
2014-05-12 14:05:00,98.13,98.2,98.11,98.19,13000.0,80.9351,80.9928,80.9186,80.9846,13000.0
2014-05-12 14:10:00,98.18,98.2,98.17,98.2,13100.0,80.9763,80.9928,80.9681,80.9928,13100.0
2014-05-12 14:15:00,98.19,98.22,98.15,98.16,11700.0,80.9846,81.0093,80.9516,80.9599,11700.0
2014-05-12 14:20:00,98.17,98.18,98.17,98.18,4200.0,80.9681,80.9763,80.9681,80.9763,4200.0
2014-05-12 14:25:00,98.19,98.2,98.15,98.16,7900.0,80.9846,80.9928,80.9516,80.9599,7900.0
2014-05-12 14:30:00,98.16,98.2,98.16,98.2,9400.0,80.9599,80.9928,80.9599,80.9928,9400.0
2014-05-12 14:35:00,98.19,98.2,98.17,98.2,8600.0,80.9846,80.9928,80.9681,80.9928,8600.0
2014-05-12 14:40:00,98.19,98.21,98.19,98.2,10500.0,80.9846,81.0011,80.9846,80.9928,10500.0
2014-05-12 14:45:00,98.2,98.21,98.19,98.19,14800.0,80.9928,81.0011,80.9846,80.9846,14800.0
2014-05-12 14:50:00,98.2,98.23,98.18,98.22,13100.0,80.9928,81.0176,80.9763,81.0093,13100.0
2014-05-12 14:55:00,98.23,98.28,98.22,98.26,45000.0,81.0176,81.0588,81.0093,81.0423,45000.0
2014-05-12 15:00:00,98.27,98.3,98.24,98.25,15300.0,81.0506,81.0753,81.0258,81.0341,15300.0
2014-05-12 15:05:00,98.26,98.27,98.22,98.23,14300.0,81.0423,81.0506,81.0093,81.0176,14300.0
2014-05-12 15:10:00,98.23,98.26,98.23,98.25,13100.0,81.0176,81.0423,81.0176,81.0341,13100.0
2014-05-12 15:15:00,98.25,98.25,98.21,98.25,15200.0,81.0341,81.0341,81.0011,81.0341,15200.0
2014-05-12 15:20:00,98.24,98.26,98.22,98.26,23100.0,81.0258,81.0423,81.0093,81.0423,23100.0
2014-05-12 15:25:00,98.25,98.26,98.22,98.22,25700.0,81.0341,81.0423,81.0093,81.0093,25700.0
2014-05-12 15:30:00,98.22,98.27,98.21,98.25,16100.0,81.0093,81.0506,81.0011,81.0341,16100.0
2014-05-12 15:35:00,98.26,98.29,98.25,98.26,34500.0,81.0423,81.0671,81.0341,81.0423,34500.0
2014-05-12 15:40:00,98.26,98.29,98.26,98.28,19000.0,81.0423,81.0671,81.0423,81.0588,19000.0
2014-05-12 15:45:00,98.28,98.29,98.25,98.27,27000.0,81.0588,81.0671,81.0341,81.0506,27000.0
2014-05-12 15:50:00,98.28,98.3,98.28,98.29,8700.0,81.0588,81.0753,81.0588,81.0671,8700.0
2014-05-12 15:55:00,98.29,98.29,98.24,98.26,54800.0,81.0671,81.0671,81.0258,81.0423,54800.0
2014-05-13 09:30:00,98.4,98.42,98.29,98.37,38300.0,81.1578,81.1743,81.0671,81.1331,38300.0
2014-05-13 09:35:00,98.38,98.39,98.27,98.35,16000.0,81.1413,81.1496,81.0506,81.1166,16000.0
2014-05-13 09:40:00,98.36,98.45,98.33,98.41,17200.0,81.1248,81.199,81.1001,81.166,17200.0
2014-05-13 09:45:00,98.43,98.5,98.43,98.49,30600.0,81.1825,81.2403,81.1825,81.232,30600.0
2014-05-13 09:50:00,98.49,98.49,98.34,98.34,18600.0,81.232,81.232,81.1083,81.1083,18600.0
2014-05-13 09:55:00,98.35,98.37,98.29,98.31,17400.0,81.1166,81.1331,81.0671,81.0836,17400.0
2014-05-13 10:00:00,98.35,98.4,98.3,98.4,9000.0,81.1166,81.1578,81.0753,81.1578,9000.0
2014-05-13 10:05:00,98.4,98.44,98.35,98.44,20100.0,81.1578,81.1908,81.1166,81.1908,20100.0
2014-05-13 10:10:00,98.41,98.45,98.38,98.45,10500.0,81.166,81.199,81.1413,81.199,10500.0
2014-05-13 10:15:00,98.43,98.49,98.4,98.41,13800.0,81.1825,81.232,81.1578,81.166,13800.0
2014-05-13 10:20:00,98.42,98.46,98.38,98.39,20200.0,81.1743,81.2073,81.1413,81.1496,20200.0
2014-05-13 10:25:00,98.41,98.47,98.39,98.46,13600.0,81.166,81.2155,81.1496,81.2073,13600.0
2014-05-13 10:30:00,98.48,98.51,98.46,98.47,9100.0,81.2238,81.2485,81.2073,81.2155,9100.0
2014-05-13 10:35:00,98.49,98.54,98.48,98.54,15700.0,81.232,81.2733,81.2238,81.2733,15700.0
2014-05-13 10:40:00,98.53,98.57,98.53,98.55,9700.0,81.265,81.298,81.265,81.2815,9700.0
2014-05-13 10:45:00,98.51,98.52,98.48,98.48,14200.0,81.2485,81.2568,81.2238,81.2238,14200.0
2014-05-13 10:50:00,98.5,98.53,98.49,98.51,15700.0,81.2403,81.265,81.232,81.2485,15700.0
2014-05-13 10:55:00,98.51,98.51,98.41,98.43,8000.0,81.2485,81.2485,81.166,81.1825,8000.0
2014-05-13 11:00:00,98.43,98.45,98.42,98.43,10300.0,81.1825,81.199,81.1743,81.1825,10300.0
2014-05-13 11:05:00,98.43,98.44,98.39,98.41,38200.0,81.1825,81.1908,81.1496,81.166,38200.0
2014-05-13 11:10:00,98.41,98.41,98.33,98.36,21500.0,81.166,81.166,81.1001,81.1248,21500.0
2014-05-13 11:15:00,98.35,98.36,98.25,98.26,25500.0,81.1166,81.1248,81.0341,81.0423,25500.0
2014-05-13 11:20:00,98.26,98.29,98.26,98.28,14900.0,81.0423,81.0671,81.0423,81.0588,14900.0
2014-05-13 11:25:00,98.28,98.33,98.28,98.32,20400.0,81.0588,81.1001,81.0588,81.0918,20400.0
2014-05-13 11:30:00,98.33,98.35,98.31,98.31,14600.0,81.1001,81.1166,81.0836,81.0836,14600.0
2014-05-13 11:35:00,98.31,98.31,98.21,98.21,37800.0,81.0836,81.0836,81.0011,81.0011,37800.0
2014-05-13 11:40:00,98.2,98.25,98.2,98.23,30200.0,80.9928,81.0341,80.9928,81.0176,30200.0
2014-05-13 11:45:00,98.22,98.22,98.16,98.2,18300.0,81.0093,81.0093,80.9599,80.9928,18300.0
2014-05-13 11:50:00,98.19,98.26,98.15,98.25,18600.0,80.9846,81.0423,80.9516,81.0341,18600.0
2014-05-13 11:55:00,98.26,98.27,98.2,98.2,6800.0,81.0423,81.0506,80.9928,80.9928,6800.0
2014-05-13 12:00:00,98.2,98.23,98.16,98.22,15000.0,80.9928,81.0176,80.9599,81.0093,15000.0
2014-05-13 12:05:00,98.22,98.23,98.18,98.18,11600.0,81.0093,81.0176,80.9763,80.9763,11600.0
2014-05-13 12:10:00,98.18,98.26,98.18,98.24,260200.0,80.9763,81.0423,80.9763,81.0258,260200.0
2014-05-13 12:15:00,98.24,98.27,98.23,98.25,7900.0,81.0258,81.0506,81.0176,81.0341,7900.0
2014-05-13 12:20:00,98.25,98.27,98.18,98.18,13000.0,81.0341,81.0506,80.9763,80.9763,13000.0
2014-05-13 12:25:00,98.19,98.25,98.19,98.23,8800.0,80.9846,81.0341,80.9846,81.0176,8800.0
2014-05-13 12:30:00,98.22,98.22,98.17,98.22,18700.0,81.0093,81.0093,80.9681,81.0093,18700.0
2014-05-13 12:35:00,98.22,98.25,98.21,98.23,18800.0,81.0093,81.0341,81.0011,81.0176,18800.0
2014-05-13 12:40:00,98.23,98.24,98.21,98.23,7200.0,81.0176,81.0258,81.0011,81.0176,7200.0
2014-05-13 12:45:00,98.25,98.32,98.23,98.31,11800.0,81.0341,81.0918,81.0176,81.0836,11800.0
2014-05-13 12:50:00,98.31,98.32,98.26,98.27,14800.0,81.0836,81.0918,81.0423,81.0506,14800.0
2014-05-13 12:55:00,98.26,98.29,98.25,98.27,9400.0,81.0423,81.0671,81.0341,81.0506,9400.0
2014-05-13 13:00:00,98.27,98.3,98.24,98.29,20500.0,81.0506,81.0753,81.0258,81.0671,20500.0
2014-05-13 13:05:00,98.28,98.29,98.26,98.28,5900.0,81.0588,81.0671,81.0423,81.0588,5900.0
2014-05-13 13:10:00,98.27,98.27,98.2,98.24,7100.0,81.0506,81.0506,80.9928,81.0258,7100.0
2014-05-13 13:15:00,98.22,98.3,98.22,98.3,7000.0,81.0093,81.0753,81.0093,81.0753,7000.0
2014-05-13 13:20:00,98.29,98.3,98.26,98.28,8100.0,81.0671,81.0753,81.0423,81.0588,8100.0
2014-05-13 13:25:00,98.28,98.3,98.27,98.28,4700.0,81.0588,81.0753,81.0506,81.0588,4700.0
2014-05-13 13:30:00,98.29,98.3,98.26,98.26,6600.0,81.0671,81.0753,81.0423,81.0423,6600.0
2014-05-13 13:35:00,98.28,98.28,98.19,98.22,18200.0,81.0588,81.0588,80.9846,81.0093,18200.0
2014-05-13 13:40:00,98.2,98.22,98.15,98.2,13800.0,80.9928,81.0093,80.9516,80.9928,13800.0
2014-05-13 13:45:00,98.2,98.2,98.17,98.18,6600.0,80.9928,80.9928,80.9681,80.9763,6600.0
2014-05-13 13:50:00,98.19,98.22,98.19,98.21,9500.0,80.9846,81.0093,80.9846,81.0011,9500.0
2014-05-13 13:55:00,98.21,98.21,98.17,98.21,15900.0,81.0011,81.0011,80.9681,81.0011,15900.0
2014-05-13 14:00:00,98.21,98.23,98.19,98.23,5600.0,81.0011,81.0176,80.9846,81.0176,5600.0
2014-05-13 14:05:00,98.25,98.26,98.23,98.24,3400.0,81.0341,81.0423,81.0176,81.0258,3400.0
2014-05-13 14:10:00,98.24,98.25,98.23,98.25,7200.0,81.0258,81.0341,81.0176,81.0341,7200.0
2014-05-13 14:15:00,98.24,98.25,98.22,98.23,15400.0,81.0258,81.0341,81.0093,81.0176,15400.0
2014-05-13 14:20:00,98.23,98.28,98.23,98.27,9700.0,81.0176,81.0588,81.0176,81.0506,9700.0
2014-05-13 14:25:00,98.26,98.26,98.22,98.24,11900.0,81.0423,81.0423,81.0093,81.0258,11900.0
2014-05-13 14:30:00,98.25,98.3,98.24,98.3,4100.0,81.0341,81.0753,81.0258,81.0753,4100.0
2014-05-13 14:35:00,98.31,98.31,98.28,98.29,13900.0,81.0836,81.0836,81.0588,81.0671,13900.0
2014-05-13 14:40:00,98.29,98.31,98.28,98.31,11600.0,81.0671,81.0836,81.0588,81.0836,11600.0
2014-05-13 14:45:00,98.31,98.31,98.27,98.29,20000.0,81.0836,81.0836,81.0506,81.0671,20000.0
2014-05-13 14:50:00,98.28,98.28,98.25,98.25,11900.0,81.0588,81.0588,81.0341,81.0341,11900.0
2014-05-13 14:55:00,98.26,98.29,98.26,98.27,15500.0,81.0423,81.0671,81.0423,81.0506,15500.0
2014-05-13 15:00:00,98.27,98.29,98.26,98.28,5500.0,81.0506,81.0671,81.0423,81.0588,5500.0
2014-05-13 15:05:00,98.28,98.28,98.22,98.23,22100.0,81.0588,81.0588,81.0093,81.0176,22100.0
2014-05-13 15:10:00,98.23,98.25,98.15,98.18,20600.0,81.0176,81.0341,80.9516,80.9763,20600.0
2014-05-13 15:15:00,98.18,98.21,98.17,98.21,23800.0,80.9763,81.0011,80.9681,81.0011,23800.0
2014-05-13 15:20:00,98.21,98.22,98.15,98.16,6700.0,81.0011,81.0093,80.9516,80.9599,6700.0
2014-05-13 15:25:00,98.14,98.21,98.14,98.21,8600.0,80.9434,81.0011,80.9434,81.0011,8600.0
2014-05-13 15:30:00,98.22,98.23,98.2,98.2,11200.0,81.0093,81.0176,80.9928,80.9928,11200.0
2014-05-13 15:35:00,98.22,98.25,98.21,98.24,8200.0,81.0093,81.0341,81.0011,81.0258,8200.0
2014-05-13 15:40:00,98.24,98.26,98.23,98.23,8400.0,81.0258,81.0423,81.0176,81.0176,8400.0
2014-05-13 15:45:00,98.24,98.25,98.2,98.2,34800.0,81.0258,81.0341,80.9928,80.9928,34800.0
2014-05-13 15:50:00,98.21,98.21,98.17,98.17,27100.0,81.0011,81.0011,80.9681,80.9681,27100.0
2014-05-13 15:55:00,98.18,98.21,98.17,98.2,32400.0,80.9763,81.0011,80.9681,80.9928,32400.0
2014-05-14 09:30:00,98.14,98.19,98.02,98.02,40900.0,80.9434,80.9846,80.8444,80.8444,40900.0
2014-05-14 09:35:00,98.0,98.02,97.92,97.99,18600.0,80.8279,80.8444,80.7619,80.8196,18600.0
2014-05-14 09:40:00,97.99,98.08,97.95,98.0,11300.0,80.8196,80.8939,80.7867,80.8279,11300.0
2014-05-14 09:45:00,98.0,98.04,97.88,97.9,28000.0,80.8279,80.8609,80.7289,80.7454,28000.0
2014-05-14 09:50:00,97.87,98.0,97.87,98.0,10400.0,80.7207,80.8279,80.7207,80.8279,10400.0
2014-05-14 09:55:00,98.0,98.09,97.93,98.07,15300.0,80.8279,80.9021,80.7702,80.8856,15300.0
2014-05-14 10:00:00,98.09,98.16,98.09,98.14,9400.0,80.9021,80.9599,80.9021,80.9434,9400.0
2014-05-14 10:05:00,98.14,98.15,98.05,98.09,4500.0,80.9434,80.9516,80.8691,80.9021,4500.0
2014-05-14 10:10:00,98.05,98.09,97.95,97.99,9400.0,80.8691,80.9021,80.7867,80.8196,9400.0
2014-05-14 10:15:00,98.02,98.02,97.86,97.89,10000.0,80.8444,80.8444,80.7124,80.7372,10000.0
2014-05-14 10:20:00,97.91,97.96,97.83,97.94,6300.0,80.7537,80.7949,80.6877,80.7784,6300.0
2014-05-14 10:25:00,97.93,98.01,97.9,98.01,3700.0,80.7702,80.8361,80.7454,80.8361,3700.0
2014-05-14 10:30:00,98.02,98.02,97.96,97.98,18600.0,80.8444,80.8444,80.7949,80.8114,18600.0
2014-05-14 10:35:00,97.96,98.01,97.93,97.97,10200.0,80.7949,80.8361,80.7702,80.8031,10200.0
2014-05-14 10:40:00,97.93,97.99,97.92,97.94,9500.0,80.7702,80.8196,80.7619,80.7784,9500.0
2014-05-14 10:45:00,97.95,98.04,97.89,98.03,13000.0,80.7867,80.8609,80.7372,80.8526,13000.0
2014-05-14 10:50:00,98.05,98.09,97.97,97.99,8200.0,80.8691,80.9021,80.8031,80.8196,8200.0
2014-05-14 10:55:00,97.97,98.01,97.92,97.93,13400.0,80.8031,80.8361,80.7619,80.7702,13400.0
2014-05-14 11:00:00,97.92,97.97,97.87,97.9,10100.0,80.7619,80.8031,80.7207,80.7454,10100.0
2014-05-14 11:05:00,97.89,97.95,97.88,97.95,15900.0,80.7372,80.7867,80.7289,80.7867,15900.0
2014-05-14 11:10:00,97.96,97.98,97.93,97.93,8200.0,80.7949,80.8114,80.7702,80.7702,8200.0
2014-05-14 11:15:00,97.94,97.98,97.92,97.98,4800.0,80.7784,80.8114,80.7619,80.8114,4800.0
2014-05-14 11:20:00,97.97,97.98,97.93,97.94,7900.0,80.8031,80.8114,80.7702,80.7784,7900.0
2014-05-14 11:25:00,97.93,97.99,97.9,97.96,148300.0,80.7702,80.8196,80.7454,80.7949,148300.0
2014-05-14 11:30:00,97.97,97.99,97.93,97.95,17300.0,80.8031,80.8196,80.7702,80.7867,17300.0
2014-05-14 11:35:00,97.95,98.02,97.95,98.01,13400.0,80.7867,80.8444,80.7867,80.8361,13400.0
2014-05-14 11:40:00,98.02,98.05,98.01,98.02,6800.0,80.8444,80.8691,80.8361,80.8444,6800.0
2014-05-14 11:45:00,98.02,98.06,98.02,98.02,11000.0,80.8444,80.8774,80.8444,80.8444,11000.0
2014-05-14 11:50:00,98.03,98.04,97.98,97.98,12500.0,80.8526,80.8609,80.8114,80.8114,12500.0
2014-05-14 11:55:00,97.96,97.96,97.92,97.92,6500.0,80.7949,80.7949,80.7619,80.7619,6500.0
2014-05-14 12:00:00,97.93,97.97,97.93,97.96,13100.0,80.7702,80.8031,80.7702,80.7949,13100.0
2014-05-14 12:05:00,97.96,98.01,97.96,98.0,10500.0,80.7949,80.8361,80.7949,80.8279,10500.0
2014-05-14 12:10:00,98.0,98.02,97.97,97.98,7100.0,80.8279,80.8444,80.8031,80.8114,7100.0
2014-05-14 12:15:00,97.99,98.0,97.94,97.99,20500.0,80.8196,80.8279,80.7784,80.8196,20500.0
2014-05-14 12:20:00,97.99,97.99,97.94,97.96,16900.0,80.8196,80.8196,80.7784,80.7949,16900.0
2014-05-14 12:25:00,97.97,97.98,97.95,97.95,4300.0,80.8031,80.8114,80.7867,80.7867,4300.0
2014-05-14 12:30:00,97.95,97.98,97.92,97.98,12300.0,80.7867,80.8114,80.7619,80.8114,12300.0
2014-05-14 12:35:00,97.98,98.02,97.98,98.02,22600.0,80.8114,80.8444,80.8114,80.8444,22600.0
2014-05-14 12:40:00,98.02,98.03,98.01,98.01,6300.0,80.8444,80.8526,80.8361,80.8361,6300.0
2014-05-14 12:45:00,98.02,98.02,98.0,98.01,3800.0,80.8444,80.8444,80.8279,80.8361,3800.0
2014-05-14 12:50:00,98.02,98.02,97.96,97.99,9200.0,80.8444,80.8444,80.7949,80.8196,9200.0
2014-05-14 12:55:00,97.98,98.0,97.97,97.98,9900.0,80.8114,80.8279,80.8031,80.8114,9900.0
2014-05-14 13:00:00,97.99,98.06,97.99,98.05,28500.0,80.8196,80.8774,80.8196,80.8691,28500.0
2014-05-14 13:05:00,98.06,98.06,98.01,98.01,6100.0,80.8774,80.8774,80.8361,80.8361,6100.0
2014-05-14 13:10:00,98.02,98.03,98.01,98.01,4900.0,80.8444,80.8526,80.8361,80.8361,4900.0
2014-05-14 13:15:00,98.01,98.06,98.01,98.05,17700.0,80.8361,80.8774,80.8361,80.8691,17700.0
2014-05-14 13:20:00,98.06,98.07,98.01,98.01,20600.0,80.8774,80.8856,80.8361,80.8361,20600.0
2014-05-14 13:25:00,98.01,98.02,98.0,98.01,14000.0,80.8361,80.8444,80.8279,80.8361,14000.0
2014-05-14 13:30:00,98.01,98.02,97.99,98.0,20300.0,80.8361,80.8444,80.8196,80.8279,20300.0
2014-05-14 13:35:00,98.0,98.01,97.97,97.98,12800.0,80.8279,80.8361,80.8031,80.8114,12800.0
2014-05-14 13:40:00,97.97,98.0,97.97,98.0,14200.0,80.8031,80.8279,80.8031,80.8279,14200.0
2014-05-14 13:45:00,98.0,98.0,98.0,98.0,5100.0,80.8279,80.8279,80.8279,80.8279,5100.0
2014-05-14 13:50:00,98.0,98.01,97.97,97.99,12900.0,80.8279,80.8361,80.8031,80.8196,12900.0
2014-05-14 13:55:00,97.98,98.01,97.98,98.01,18800.0,80.8114,80.8361,80.8114,80.8361,18800.0
2014-05-14 14:00:00,98.0,98.01,97.97,98.0,8800.0,80.8279,80.8361,80.8031,80.8279,8800.0
2014-05-14 14:05:00,98.01,98.02,97.95,97.95,12300.0,80.8361,80.8444,80.7867,80.7867,12300.0
2014-05-14 14:10:00,97.95,97.98,97.95,97.96,32800.0,80.7867,80.8114,80.7867,80.7949,32800.0
2014-05-14 14:15:00,97.95,97.97,97.95,97.97,2000.0,80.7867,80.8031,80.7867,80.8031,2000.0
2014-05-14 14:20:00,97.98,97.99,97.98,97.98,7300.0,80.8114,80.8196,80.8114,80.8114,7300.0
2014-05-14 14:25:00,97.98,97.99,97.98,97.98,11900.0,80.8114,80.8196,80.8114,80.8114,11900.0
2014-05-14 14:30:00,97.98,98.01,97.97,97.97,13200.0,80.8114,80.8361,80.8031,80.8031,13200.0
2014-05-14 14:35:00,97.98,97.98,97.93,97.94,6400.0,80.8114,80.8114,80.7702,80.7784,6400.0
2014-05-14 14:40:00,97.94,97.95,97.86,97.87,10700.0,80.7784,80.7867,80.7124,80.7207,10700.0
2014-05-14 14:45:00,97.86,97.88,97.75,97.78,28300.0,80.7124,80.7289,80.6217,80.6464,28300.0
2014-05-14 14:50:00,97.77,97.8,97.73,97.79,37300.0,80.6382,80.6629,80.6052,80.6547,37300.0
2014-05-14 14:55:00,97.79,97.81,97.75,97.75,15100.0,80.6547,80.6712,80.6217,80.6217,15100.0
2014-05-14 15:00:00,97.75,97.77,97.7,97.77,36200.0,80.6217,80.6382,80.5805,80.6382,36200.0
2014-05-14 15:05:00,97.77,97.78,97.63,97.63,27700.0,80.6382,80.6464,80.5227,80.5227,27700.0
2014-05-14 15:10:00,97.64,97.7,97.64,97.68,21000.0,80.531,80.5805,80.531,80.564,21000.0
2014-05-14 15:15:00,97.67,97.71,97.64,97.71,17000.0,80.5557,80.5887,80.531,80.5887,17000.0
2014-05-14 15:20:00,97.7,97.72,97.69,97.69,18600.0,80.5805,80.597,80.5722,80.5722,18600.0
2014-05-14 15:25:00,97.7,97.71,97.68,97.71,3900.0,80.5805,80.5887,80.564,80.5887,3900.0
2014-05-14 15:30:00,97.71,97.71,97.54,97.56,53600.0,80.5887,80.5887,80.4485,80.465,53600.0
2014-05-14 15:35:00,97.54,97.57,97.52,97.56,32900.0,80.4485,80.4732,80.432,80.465,32900.0
2014-05-14 15:40:00,97.57,97.64,97.57,97.64,11400.0,80.4732,80.531,80.4732,80.531,11400.0
2014-05-14 15:45:00,97.63,97.65,97.6,97.65,13300.0,80.5227,80.5392,80.498,80.5392,13300.0
2014-05-14 15:50:00,97.65,97.66,97.62,97.64,15300.0,80.5392,80.5475,80.5145,80.531,15300.0
2014-05-14 15:55:00,97.63,97.68,97.61,97.66,29300.0,80.5227,80.564,80.5062,80.5475,29300.0
2014-05-15 09:30:00,97.36,97.43,97.27,97.27,68600.0,80.3,80.3578,80.2258,80.2258,68600.0
2014-05-15 09:35:00,97.29,97.37,97.22,97.22,30800.0,80.2423,80.3083,80.1846,80.1846,30800.0
2014-05-15 09:40:00,97.21,97.21,97.07,97.12,11100.0,80.1763,80.1763,80.0608,80.1021,11100.0
2014-05-15 09:45:00,97.1,97.12,97.02,97.02,18400.0,80.0856,80.1021,80.0196,80.0196,18400.0
2014-05-15 09:50:00,97.01,97.02,96.86,96.87,33000.0,80.0114,80.0196,79.8876,79.8959,33000.0
2014-05-15 09:55:00,96.86,96.95,96.76,96.93,20200.0,79.8876,79.9619,79.8052,79.9454,20200.0
2014-05-15 10:00:00,96.92,96.92,96.76,96.76,18900.0,79.9371,79.9371,79.8052,79.8052,18900.0
2014-05-15 10:05:00,96.76,96.82,96.53,96.56,35600.0,79.8052,79.8547,79.6155,79.6402,35600.0
2014-05-15 10:10:00,96.53,96.61,96.49,96.5,212900.0,79.6155,79.6815,79.5825,79.5907,212900.0
2014-05-15 10:15:00,96.5,96.61,96.43,96.61,39300.0,79.5907,79.6815,79.533,79.6815,39300.0
2014-05-15 10:20:00,96.59,96.69,96.54,96.68,22400.0,79.665,79.7474,79.6237,79.7392,22400.0
2014-05-15 10:25:00,96.67,96.67,96.53,96.59,14300.0,79.7309,79.7309,79.6155,79.665,14300.0
2014-05-15 10:30:00,96.61,96.67,96.59,96.61,12800.0,79.6815,79.7309,79.665,79.6815,12800.0
2014-05-15 10:35:00,96.62,96.62,96.48,96.51,41900.0,79.6897,79.6897,79.5742,79.599,41900.0
2014-05-15 10:40:00,96.49,96.71,96.46,96.71,33400.0,79.5825,79.7639,79.5577,79.7639,33400.0
2014-05-15 10:45:00,96.71,96.72,96.59,96.59,20500.0,79.7639,79.7722,79.665,79.665,20500.0
2014-05-15 10:50:00,96.59,96.67,96.59,96.65,18900.0,79.665,79.7309,79.665,79.7144,18900.0
2014-05-15 10:55:00,96.67,96.68,96.57,96.61,13300.0,79.7309,79.7392,79.6485,79.6815,13300.0
2014-05-15 11:00:00,96.6,96.64,96.52,96.52,9600.0,79.6732,79.7062,79.6072,79.6072,9600.0
2014-05-15 11:05:00,96.51,96.54,96.44,96.46,35500.0,79.599,79.6237,79.5412,79.5577,35500.0
2014-05-15 11:10:00,96.43,96.5,96.34,96.34,34400.0,79.533,79.5907,79.4588,79.4588,34400.0
2014-05-15 11:15:00,96.33,96.42,96.3,96.38,19200.0,79.4505,79.5247,79.4258,79.4918,19200.0
2014-05-15 11:20:00,96.39,96.42,96.31,96.33,13000.0,79.5,79.5247,79.434,79.4505,13000.0
2014-05-15 11:25:00,96.32,96.39,96.29,96.33,24100.0,79.4423,79.5,79.4175,79.4505,24100.0
2014-05-15 11:30:00,96.32,96.47,96.32,96.47,13400.0,79.4423,79.566,79.4423,79.566,13400.0
2014-05-15 11:35:00,96.45,96.57,96.45,96.57,19400.0,79.5495,79.6485,79.5495,79.6485,19400.0
2014-05-15 11:40:00,96.56,96.57,96.41,96.41,58800.0,79.6402,79.6485,79.5165,79.5165,58800.0
2014-05-15 11:45:00,96.41,96.44,96.32,96.33,24300.0,79.5165,79.5412,79.4423,79.4505,24300.0
2014-05-15 11:50:00,96.34,96.36,96.3,96.3,18900.0,79.4588,79.4753,79.4258,79.4258,18900.0
2014-05-15 11:55:00,96.28,96.3,96.21,96.25,34300.0,79.4093,79.4258,79.3515,79.3845,34300.0
2014-05-15 12:00:00,96.23,96.29,96.23,96.29,15400.0,79.368,79.4175,79.368,79.4175,15400.0
2014-05-15 12:05:00,96.29,96.4,96.29,96.33,32200.0,79.4175,79.5083,79.4175,79.4505,32200.0
2014-05-15 12:10:00,96.35,96.36,96.3,96.36,7500.0,79.467,79.4753,79.4258,79.4753,7500.0
2014-05-15 12:15:00,96.36,96.36,96.26,96.3,14500.0,79.4753,79.4753,79.3928,79.4258,14500.0
2014-05-15 12:20:00,96.31,96.31,96.24,96.26,7600.0,79.434,79.434,79.3763,79.3928,7600.0
2014-05-15 12:25:00,96.27,96.33,96.23,96.3,12000.0,79.401,79.4505,79.368,79.4258,12000.0
2014-05-15 12:30:00,96.32,96.46,96.31,96.46,8900.0,79.4423,79.5577,79.434,79.5577,8900.0
2014-05-15 12:35:00,96.47,96.47,96.41,96.42,23200.0,79.566,79.566,79.5165,79.5247,23200.0
2014-05-15 12:40:00,96.41,96.44,96.35,96.41,23800.0,79.5165,79.5412,79.467,79.5165,23800.0
2014-05-15 12:45:00,96.42,96.42,96.38,96.38,19200.0,79.5247,79.5247,79.4918,79.4918,19200.0
2014-05-15 12:50:00,96.38,96.52,96.38,96.49,13400.0,79.4918,79.6072,79.4918,79.5825,13400.0
2014-05-15 12:55:00,96.5,96.55,96.5,96.54,13400.0,79.5907,79.632,79.5907,79.6237,13400.0
2014-05-15 13:00:00,96.54,96.55,96.47,96.52,11900.0,79.6237,79.632,79.566,79.6072,11900.0
2014-05-15 13:05:00,96.52,96.53,96.42,96.43,12100.0,79.6072,79.6155,79.5247,79.533,12100.0
2014-05-15 13:10:00,96.43,96.49,96.41,96.47,25000.0,79.533,79.5825,79.5165,79.566,25000.0
2014-05-15 13:15:00,96.48,96.49,96.41,96.45,9500.0,79.5742,79.5825,79.5165,79.5495,9500.0
2014-05-15 13:20:00,96.45,96.47,96.43,96.44,23200.0,79.5495,79.566,79.533,79.5412,23200.0
2014-05-15 13:25:00,96.44,96.47,96.4,96.46,16300.0,79.5412,79.566,79.5083,79.5577,16300.0
2014-05-15 13:30:00,96.44,96.47,96.43,96.47,7700.0,79.5412,79.566,79.533,79.566,7700.0
2014-05-15 13:35:00,96.48,96.5,96.4,96.43,17100.0,79.5742,79.5907,79.5083,79.533,17100.0
2014-05-15 13:40:00,96.41,96.42,96.36,96.41,23800.0,79.5165,79.5247,79.4753,79.5165,23800.0
2014-05-15 13:45:00,96.41,96.41,96.34,96.37,19300.0,79.5165,79.5165,79.4588,79.4835,19300.0
2014-05-15 13:50:00,96.38,96.46,96.37,96.45,15800.0,79.4918,79.5577,79.4835,79.5495,15800.0
2014-05-15 13:55:00,96.46,96.55,96.46,96.54,14400.0,79.5577,79.632,79.5577,79.6237,14400.0
2014-05-15 14:00:00,96.54,96.62,96.52,96.62,20300.0,79.6237,79.6897,79.6072,79.6897,20300.0
2014-05-15 14:05:00,96.62,96.71,96.62,96.69,29100.0,79.6897,79.7639,79.6897,79.7474,29100.0
2014-05-15 14:10:00,96.7,96.74,96.64,96.65,23900.0,79.7557,79.7887,79.7062,79.7144,23900.0
2014-05-15 14:15:00,96.64,96.64,96.51,96.56,24800.0,79.7062,79.7062,79.599,79.6402,24800.0
2014-05-15 14:20:00,96.51,96.61,96.48,96.61,35200.0,79.599,79.6815,79.5742,79.6815,35200.0
2014-05-15 14:25:00,96.62,96.66,96.55,96.62,14600.0,79.6897,79.7227,79.632,79.6897,14600.0
2014-05-15 14:30:00,96.62,96.69,96.62,96.65,9100.0,79.6897,79.7474,79.6897,79.7144,9100.0
2014-05-15 14:35:00,96.66,96.75,96.66,96.72,16500.0,79.7227,79.7969,79.7227,79.7722,16500.0
2014-05-15 14:40:00,96.73,96.74,96.66,96.68,30300.0,79.7804,79.7887,79.7227,79.7392,30300.0
2014-05-15 14:45:00,96.66,96.73,96.65,96.73,21800.0,79.7227,79.7804,79.7144,79.7804,21800.0
2014-05-15 14:50:00,96.74,96.82,96.73,96.81,7200.0,79.7887,79.8547,79.7804,79.8464,7200.0
2014-05-15 14:55:00,96.81,96.83,96.71,96.76,29800.0,79.8464,79.8629,79.7639,79.8052,29800.0
2014-05-15 15:00:00,96.77,96.81,96.73,96.77,19900.0,79.8134,79.8464,79.7804,79.8134,19900.0
2014-05-15 15:05:00,96.78,96.78,96.68,96.77,12600.0,79.8217,79.8217,79.7392,79.8134,12600.0
2014-05-15 15:10:00,96.77,96.8,96.73,96.74,18000.0,79.8134,79.8382,79.7804,79.7887,18000.0
2014-05-15 15:15:00,96.74,96.79,96.67,96.69,16100.0,79.7887,79.8299,79.7309,79.7474,16100.0
2014-05-15 15:20:00,96.68,96.71,96.62,96.62,22900.0,79.7392,79.7639,79.6897,79.6897,22900.0
2014-05-15 15:25:00,96.62,96.67,96.59,96.66,7600.0,79.6897,79.7309,79.665,79.7227,7600.0
2014-05-15 15:30:00,96.68,96.73,96.65,96.73,20900.0,79.7392,79.7804,79.7144,79.7804,20900.0
2014-05-15 15:35:00,96.73,96.88,96.73,96.84,44900.0,79.7804,79.9041,79.7804,79.8712,44900.0
2014-05-15 15:40:00,96.84,96.86,96.77,96.81,16200.0,79.8712,79.8876,79.8134,79.8464,16200.0
2014-05-15 15:45:00,96.81,96.82,96.75,96.77,17000.0,79.8464,79.8547,79.7969,79.8134,17000.0
2014-05-15 15:50:00,96.76,96.77,96.72,96.77,37500.0,79.8052,79.8134,79.7722,79.8134,37500.0
2014-05-15 15:55:00,96.78,96.84,96.74,96.78,75600.0,79.8217,79.8712,79.7887,79.8217,75600.0
2014-05-16 09:30:00,96.92,96.95,96.75,96.75,32900.0,79.9371,79.9619,79.7969,79.7969,32900.0
2014-05-16 09:35:00,96.7,96.77,96.63,96.66,14400.0,79.7557,79.8134,79.6979,79.7227,14400.0
2014-05-16 09:40:00,96.61,96.71,96.54,96.68,16300.0,79.6815,79.7639,79.6237,79.7392,16300.0
2014-05-16 09:45:00,96.62,96.66,96.59,96.63,8200.0,79.6897,79.7227,79.665,79.6979,8200.0
2014-05-16 09:50:00,96.64,96.76,96.64,96.72,11200.0,79.7062,79.8052,79.7062,79.7722,11200.0
2014-05-16 09:55:00,96.73,96.81,96.56,96.78,18700.0,79.7804,79.8464,79.6402,79.8217,18700.0
2014-05-16 10:00:00,96.8,96.83,96.61,96.61,20400.0,79.8382,79.8629,79.6815,79.6815,20400.0
2014-05-16 10:05:00,96.58,96.6,96.43,96.5,17200.0,79.6567,79.6732,79.533,79.5907,17200.0
2014-05-16 10:10:00,96.47,96.56,96.47,96.54,16600.0,79.566,79.6402,79.566,79.6237,16600.0
2014-05-16 10:15:00,96.51,96.64,96.45,96.59,12700.0,79.599,79.7062,79.5495,79.665,12700.0
2014-05-16 10:20:00,96.56,96.58,96.48,96.51,23500.0,79.6402,79.6567,79.5742,79.599,23500.0
2014-05-16 10:25:00,96.51,96.52,96.43,96.44,34000.0,79.599,79.6072,79.533,79.5412,34000.0
2014-05-16 10:30:00,96.44,96.54,96.43,96.5,21000.0,79.5412,79.6237,79.533,79.5907,21000.0
2014-05-16 10:35:00,96.53,96.61,96.53,96.61,11400.0,79.6155,79.6815,79.6155,79.6815,11400.0
2014-05-16 10:40:00,96.63,96.66,96.58,96.6,7900.0,79.6979,79.7227,79.6567,79.6732,7900.0
2014-05-16 10:45:00,96.59,96.7,96.58,96.7,14400.0,79.665,79.7557,79.6567,79.7557,14400.0
2014-05-16 10:50:00,96.69,96.73,96.66,96.7,7000.0,79.7474,79.7804,79.7227,79.7557,7000.0
2014-05-16 10:55:00,96.73,96.76,96.67,96.67,6000.0,79.7804,79.8052,79.7309,79.7309,6000.0
2014-05-16 11:00:00,96.67,96.67,96.63,96.64,3100.0,79.7309,79.7309,79.6979,79.7062,3100.0
2014-05-16 11:05:00,96.68,96.75,96.67,96.75,3700.0,79.7392,79.7969,79.7309,79.7969,3700.0
2014-05-16 11:10:00,96.75,96.79,96.73,96.79,7500.0,79.7969,79.8299,79.7804,79.8299,7500.0
2014-05-16 11:15:00,96.78,96.86,96.78,96.84,17500.0,79.8217,79.8876,79.8217,79.8712,17500.0
2014-05-16 11:20:00,96.85,96.85,96.79,96.82,12600.0,79.8794,79.8794,79.8299,79.8547,12600.0
2014-05-16 11:25:00,96.82,96.83,96.79,96.79,15100.0,79.8547,79.8629,79.8299,79.8299,15100.0
2014-05-16 11:30:00,96.81,96.89,96.8,96.87,19500.0,79.8464,79.9124,79.8382,79.8959,19500.0
2014-05-16 11:35:00,96.86,96.87,96.79,96.79,11700.0,79.8876,79.8959,79.8299,79.8299,11700.0
2014-05-16 11:40:00,96.81,96.82,96.75,96.75,9900.0,79.8464,79.8547,79.7969,79.7969,9900.0
2014-05-16 11:45:00,96.74,96.76,96.71,96.76,9100.0,79.7887,79.8052,79.7639,79.8052,9100.0
2014-05-16 11:50:00,96.77,96.81,96.69,96.7,10200.0,79.8134,79.8464,79.7474,79.7557,10200.0
2014-05-16 11:55:00,96.69,96.8,96.69,96.8,3800.0,79.7474,79.8382,79.7474,79.8382,3800.0
2014-05-16 12:00:00,96.79,96.82,96.77,96.82,4400.0,79.8299,79.8547,79.8134,79.8547,4400.0
2014-05-16 12:05:00,96.82,96.83,96.75,96.75,11800.0,79.8547,79.8629,79.7969,79.7969,11800.0
2014-05-16 12:10:00,96.74,96.81,96.73,96.77,9800.0,79.7887,79.8464,79.7804,79.8134,9800.0
2014-05-16 12:15:00,96.76,96.81,96.76,96.79,3400.0,79.8052,79.8464,79.8052,79.8299,3400.0
2014-05-16 12:20:00,96.81,96.86,96.8,96.85,4800.0,79.8464,79.8876,79.8382,79.8794,4800.0
2014-05-16 12:25:00,96.82,96.82,96.75,96.76,4900.0,79.8547,79.8547,79.7969,79.8052,4900.0
2014-05-16 12:30:00,96.77,96.77,96.74,96.76,6600.0,79.8134,79.8134,79.7887,79.8052,6600.0
2014-05-16 12:35:00,96.78,96.81,96.78,96.81,7800.0,79.8217,79.8464,79.8217,79.8464,7800.0
2014-05-16 12:40:00,96.79,96.79,96.72,96.76,4200.0,79.8299,79.8299,79.7722,79.8052,4200.0
2014-05-16 12:45:00,96.74,96.75,96.69,96.71,2600.0,79.7887,79.7969,79.7474,79.7639,2600.0
2014-05-16 12:50:00,96.72,96.74,96.69,96.69,4200.0,79.7722,79.7887,79.7474,79.7474,4200.0
2014-05-16 12:55:00,96.7,96.73,96.7,96.73,6100.0,79.7557,79.7804,79.7557,79.7804,6100.0
2014-05-16 13:00:00,96.71,96.72,96.61,96.63,22100.0,79.7639,79.7722,79.6815,79.6979,22100.0
2014-05-16 13:05:00,96.62,96.7,96.61,96.69,11500.0,79.6897,79.7557,79.6815,79.7474,11500.0
2014-05-16 13:10:00,96.69,96.72,96.68,96.68,23000.0,79.7474,79.7722,79.7392,79.7392,23000.0
2014-05-16 13:15:00,96.69,96.75,96.69,96.72,14900.0,79.7474,79.7969,79.7474,79.7722,14900.0
2014-05-16 13:20:00,96.73,96.75,96.73,96.75,4600.0,79.7804,79.7969,79.7804,79.7969,4600.0
2014-05-16 13:25:00,96.75,96.76,96.71,96.71,6800.0,79.7969,79.8052,79.7639,79.7639,6800.0
2014-05-16 13:30:00,96.71,96.77,96.7,96.76,6200.0,79.7639,79.8134,79.7557,79.8052,6200.0
2014-05-16 13:35:00,96.77,96.78,96.75,96.75,8900.0,79.8134,79.8217,79.7969,79.7969,8900.0
2014-05-16 13:40:00,96.75,96.78,96.71,96.72,32500.0,79.7969,79.8217,79.7639,79.7722,32500.0
2014-05-16 13:45:00,96.73,96.73,96.67,96.72,7700.0,79.7804,79.7804,79.7309,79.7722,7700.0
2014-05-16 13:50:00,96.72,96.76,96.7,96.7,34000.0,79.7722,79.8052,79.7557,79.7557,34000.0
2014-05-16 13:55:00,96.7,96.71,96.69,96.7,17100.0,79.7557,79.7639,79.7474,79.7557,17100.0
2014-05-16 14:00:00,96.7,96.7,96.62,96.63,8500.0,79.7557,79.7557,79.6897,79.6979,8500.0
2014-05-16 14:05:00,96.62,96.67,96.62,96.66,11100.0,79.6897,79.7309,79.6897,79.7227,11100.0
2014-05-16 14:10:00,96.65,96.68,96.63,96.64,11000.0,79.7144,79.7392,79.6979,79.7062,11000.0
2014-05-16 14:15:00,96.64,96.71,96.64,96.68,15000.0,79.7062,79.7639,79.7062,79.7392,15000.0
2014-05-16 14:20:00,96.68,96.7,96.64,96.69,12200.0,79.7392,79.7557,79.7062,79.7474,12200.0
2014-05-16 14:25:00,96.68,96.73,96.68,96.7,9300.0,79.7392,79.7804,79.7392,79.7557,9300.0
2014-05-16 14:30:00,96.7,96.73,96.7,96.73,5600.0,79.7557,79.7804,79.7557,79.7804,5600.0
2014-05-16 14:35:00,96.71,96.74,96.71,96.74,11400.0,79.7639,79.7887,79.7639,79.7887,11400.0
2014-05-16 14:40:00,96.73,96.84,96.73,96.83,7500.0,79.7804,79.8712,79.7804,79.8629,7500.0
2014-05-16 14:45:00,96.85,96.85,96.81,96.83,10600.0,79.8794,79.8794,79.8464,79.8629,10600.0
2014-05-16 14:50:00,96.84,96.86,96.83,96.86,7000.0,79.8712,79.8876,79.8629,79.8876,7000.0
2014-05-16 14:55:00,96.86,97.03,96.86,97.03,40700.0,79.8876,80.0279,79.8876,80.0279,40700.0
2014-05-16 15:00:00,97.03,97.08,97.01,97.05,24800.0,80.0279,80.0691,80.0114,80.0444,24800.0
2014-05-16 15:05:00,97.06,97.12,97.03,97.12,8300.0,80.0526,80.1021,80.0279,80.1021,8300.0
2014-05-16 15:10:00,97.12,97.16,97.11,97.12,21400.0,80.1021,80.1351,80.0938,80.1021,21400.0
2014-05-16 15:15:00,97.12,97.14,97.07,97.08,19800.0,80.1021,80.1186,80.0608,80.0691,19800.0
2014-05-16 15:20:00,97.08,97.1,97.04,97.05,8400.0,80.0691,80.0856,80.0361,80.0444,8400.0
2014-05-16 15:25:00,97.04,97.07,97.03,97.05,8000.0,80.0361,80.0608,80.0279,80.0444,8000.0
2014-05-16 15:30:00,97.08,97.14,97.07,97.12,11500.0,80.0691,80.1186,80.0608,80.1021,11500.0
2014-05-16 15:35:00,97.13,97.18,97.08,97.11,17700.0,80.1103,80.1516,80.0691,80.0938,17700.0
2014-05-16 15:40:00,97.1,97.13,97.1,97.12,15400.0,80.0856,80.1103,80.0856,80.1021,15400.0
2014-05-16 15:45:00,97.11,97.13,97.1,97.11,18100.0,80.0938,80.1103,80.0856,80.0938,18100.0
2014-05-16 15:50:00,97.11,97.15,97.11,97.15,31100.0,80.0938,80.1268,80.0938,80.1268,31100.0
2014-05-16 15:55:00,97.14,97.19,97.11,97.17,25500.0,80.1186,80.1598,80.0938,80.1433,25500.0
2014-05-19 09:30:00,96.94,97.08,96.78,97.08,54300.0,79.9536,80.0691,79.8217,80.0691,54300.0
2014-05-19 09:35:00,97.08,97.17,97.08,97.15,26400.0,80.0691,80.1433,80.0691,80.1268,26400.0
2014-05-19 09:40:00,97.17,97.36,97.17,97.33,41700.0,80.1433,80.3,80.1433,80.2753,41700.0
2014-05-19 09:45:00,97.34,97.37,97.32,97.36,14200.0,80.2835,80.3083,80.267,80.3,14200.0
2014-05-19 09:50:00,97.35,97.36,97.25,97.31,13200.0,80.2918,80.3,80.2093,80.2588,13200.0
2014-05-19 09:55:00,97.28,97.32,97.26,97.32,7200.0,80.2341,80.267,80.2176,80.267,7200.0
2014-05-19 10:00:00,97.33,97.38,97.18,97.29,10200.0,80.2753,80.3165,80.1516,80.2423,10200.0
2014-05-19 10:05:00,97.29,97.36,97.27,97.35,18400.0,80.2423,80.3,80.2258,80.2918,18400.0
2014-05-19 10:10:00,97.35,97.35,97.25,97.31,11000.0,80.2918,80.2918,80.2093,80.2588,11000.0
2014-05-19 10:15:00,97.34,97.44,97.34,97.43,19200.0,80.2835,80.366,80.2835,80.3578,19200.0
2014-05-19 10:20:00,97.45,97.46,97.39,97.42,17900.0,80.3743,80.3825,80.3248,80.3495,17900.0
2014-05-19 10:25:00,97.42,97.47,97.4,97.41,16900.0,80.3495,80.3908,80.333,80.3413,16900.0
2014-05-19 10:30:00,97.42,97.43,97.34,97.36,16100.0,80.3495,80.3578,80.2835,80.3,16100.0
2014-05-19 10:35:00,97.37,97.41,97.37,97.37,13200.0,80.3083,80.3413,80.3083,80.3083,13200.0
2014-05-19 10:40:00,97.37,97.41,97.34,97.41,20600.0,80.3083,80.3413,80.2835,80.3413,20600.0
2014-05-19 10:45:00,97.43,97.44,97.38,97.38,5700.0,80.3578,80.366,80.3165,80.3165,5700.0
2014-05-19 10:50:00,97.38,97.4,97.37,97.38,5700.0,80.3165,80.333,80.3083,80.3165,5700.0
2014-05-19 10:55:00,97.39,97.42,97.38,97.4,18700.0,80.3248,80.3495,80.3165,80.333,18700.0
2014-05-19 11:00:00,97.41,97.47,97.4,97.46,18000.0,80.3413,80.3908,80.333,80.3825,18000.0
2014-05-19 11:05:00,97.47,97.51,97.44,97.51,15300.0,80.3908,80.4238,80.366,80.4238,15300.0
2014-05-19 11:10:00,97.52,97.64,97.52,97.64,21700.0,80.432,80.531,80.432,80.531,21700.0
2014-05-19 11:15:00,97.64,97.65,97.58,97.58,5200.0,80.531,80.5392,80.4815,80.4815,5200.0
2014-05-19 11:20:00,97.6,97.61,97.56,97.57,12700.0,80.498,80.5062,80.465,80.4732,12700.0
2014-05-19 11:25:00,97.59,97.6,97.57,97.59,8500.0,80.4897,80.498,80.4732,80.4897,8500.0
2014-05-19 11:30:00,97.58,97.59,97.55,97.55,9100.0,80.4815,80.4897,80.4567,80.4567,9100.0
2014-05-19 11:35:00,97.56,97.56,97.53,97.55,7200.0,80.465,80.465,80.4402,80.4567,7200.0
2014-05-19 11:40:00,97.56,97.57,97.54,97.56,12600.0,80.465,80.4732,80.4485,80.465,12600.0
2014-05-19 11:45:00,97.56,97.58,97.55,97.55,3900.0,80.465,80.4815,80.4567,80.4567,3900.0
2014-05-19 11:50:00,97.56,97.56,97.53,97.56,7300.0,80.465,80.465,80.4402,80.465,7300.0
2014-05-19 11:55:00,97.56,97.58,97.54,97.57,15400.0,80.465,80.4815,80.4485,80.4732,15400.0
2014-05-19 12:00:00,97.56,97.58,97.56,97.56,4700.0,80.465,80.4815,80.465,80.465,4700.0
2014-05-19 12:05:00,97.55,97.62,97.55,97.61,164200.0,80.4567,80.5145,80.4567,80.5062,164200.0
2014-05-19 12:10:00,97.61,97.61,97.58,97.59,7000.0,80.5062,80.5062,80.4815,80.4897,7000.0
2014-05-19 12:15:00,97.6,97.6,97.57,97.59,3300.0,80.498,80.498,80.4732,80.4897,3300.0
2014-05-19 12:20:00,97.6,97.62,97.6,97.62,4000.0,80.498,80.5145,80.498,80.5145,4000.0
2014-05-19 12:25:00,97.63,97.63,97.58,97.58,2800.0,80.5227,80.5227,80.4815,80.4815,2800.0
2014-05-19 12:30:00,97.59,97.59,97.48,97.48,7200.0,80.4897,80.4897,80.399,80.399,7200.0
2014-05-19 12:35:00,97.49,97.51,97.43,97.45,2200.0,80.4073,80.4238,80.3578,80.3743,2200.0
2014-05-19 12:40:00,97.45,97.49,97.44,97.45,11500.0,80.3743,80.4073,80.366,80.3743,11500.0
2014-05-19 12:45:00,97.44,97.49,97.44,97.48,4200.0,80.366,80.4073,80.366,80.399,4200.0
2014-05-19 12:50:00,97.48,97.5,97.48,97.49,4300.0,80.399,80.4155,80.399,80.4073,4300.0
2014-05-19 12:55:00,97.49,97.49,97.45,97.47,7800.0,80.4073,80.4073,80.3743,80.3908,7800.0
2014-05-19 13:00:00,97.47,97.54,97.46,97.52,15400.0,80.3908,80.4485,80.3825,80.432,15400.0
2014-05-19 13:05:00,97.52,97.53,97.5,97.5,15900.0,80.432,80.4402,80.4155,80.4155,15900.0
2014-05-19 13:10:00,97.51,97.53,97.5,97.53,7700.0,80.4238,80.4402,80.4155,80.4402,7700.0
2014-05-19 13:15:00,97.53,97.53,97.47,97.47,2100.0,80.4402,80.4402,80.3908,80.3908,2100.0
2014-05-19 13:20:00,97.46,97.52,97.46,97.5,9000.0,80.3825,80.432,80.3825,80.4155,9000.0
2014-05-19 13:25:00,97.51,97.51,97.46,97.47,10200.0,80.4238,80.4238,80.3825,80.3908,10200.0
2014-05-19 13:30:00,97.48,97.5,97.45,97.47,4200.0,80.399,80.4155,80.3743,80.3908,4200.0
2014-05-19 13:35:00,97.45,97.46,97.45,97.45,37400.0,80.3743,80.3825,80.3743,80.3743,37400.0
2014-05-19 13:40:00,97.46,97.51,97.46,97.48,9300.0,80.3825,80.4238,80.3825,80.399,9300.0
2014-05-19 13:45:00,97.5,97.52,97.49,97.51,4600.0,80.4155,80.432,80.4073,80.4238,4600.0
2014-05-19 13:50:00,97.52,97.52,97.49,97.49,8100.0,80.432,80.432,80.4073,80.4073,8100.0
2014-05-19 13:55:00,97.5,97.58,97.5,97.54,6800.0,80.4155,80.4815,80.4155,80.4485,6800.0
2014-05-19 14:00:00,97.55,97.6,97.55,97.57,4900.0,80.4567,80.498,80.4567,80.4732,4900.0
2014-05-19 14:05:00,97.57,97.57,97.52,97.55,7700.0,80.4732,80.4732,80.432,80.4567,7700.0
2014-05-19 14:10:00,97.55,97.56,97.52,97.56,5700.0,80.4567,80.465,80.432,80.465,5700.0
2014-05-19 14:15:00,97.56,97.58,97.55,97.56,8500.0,80.465,80.4815,80.4567,80.465,8500.0
2014-05-19 14:20:00,97.57,97.62,97.56,97.62,14500.0,80.4732,80.5145,80.465,80.5145,14500.0
2014-05-19 14:25:00,97.62,97.63,97.57,97.59,9300.0,80.5145,80.5227,80.4732,80.4897,9300.0
2014-05-19 14:30:00,97.59,97.59,97.53,97.54,2800.0,80.4897,80.4897,80.4402,80.4485,2800.0
2014-05-19 14:35:00,97.54,97.59,97.54,97.56,10800.0,80.4485,80.4897,80.4485,80.465,10800.0
2014-05-19 14:40:00,97.6,97.6,97.57,97.58,11700.0,80.498,80.498,80.4732,80.4815,11700.0
2014-05-19 14:45:00,97.56,97.61,97.56,97.61,5400.0,80.465,80.5062,80.465,80.5062,5400.0
2014-05-19 14:50:00,97.61,97.61,97.59,97.61,18900.0,80.5062,80.5062,80.4897,80.5062,18900.0
2014-05-19 14:55:00,97.6,97.6,97.53,97.55,7800.0,80.498,80.498,80.4402,80.4567,7800.0
2014-05-19 15:00:00,97.56,97.59,97.55,97.57,13200.0,80.465,80.4897,80.4567,80.4732,13200.0
2014-05-19 15:05:00,97.57,97.58,97.56,97.57,8400.0,80.4732,80.4815,80.465,80.4732,8400.0
2014-05-19 15:10:00,97.55,97.6,97.55,97.55,16400.0,80.4567,80.498,80.4567,80.4567,16400.0
2014-05-19 15:15:00,97.53,97.54,97.47,97.51,11600.0,80.4402,80.4485,80.3908,80.4238,11600.0
2014-05-19 15:20:00,97.51,97.57,97.51,97.55,15900.0,80.4238,80.4732,80.4238,80.4567,15900.0
2014-05-19 15:25:00,97.57,97.58,97.56,97.57,8200.0,80.4732,80.4815,80.465,80.4732,8200.0
2014-05-19 15:30:00,97.58,97.67,97.58,97.67,18500.0,80.4815,80.5557,80.4815,80.5557,18500.0
2014-05-19 15:35:00,97.66,97.67,97.63,97.63,12500.0,80.5475,80.5557,80.5227,80.5227,12500.0
2014-05-19 15:40:00,97.64,97.67,97.64,97.64,13100.0,80.531,80.5557,80.531,80.531,13100.0
2014-05-19 15:45:00,97.66,97.68,97.66,97.67,13700.0,80.5475,80.564,80.5475,80.5557,13700.0
2014-05-19 15:50:00,97.66,97.68,97.64,97.67,14900.0,80.5475,80.564,80.531,80.5557,14900.0
2014-05-19 15:55:00,97.68,97.68,97.61,97.61,21600.0,80.564,80.564,80.5062,80.5062,21600.0
2014-05-20 09:30:00,97.52,97.62,97.3,97.4,251700.0,80.432,80.5145,80.2505,80.333,251700.0
2014-05-20 09:35:00,97.4,97.47,97.36,97.43,25400.0,80.333,80.3908,80.3,80.3578,25400.0
2014-05-20 09:40:00,97.43,97.43,97.25,97.27,17700.0,80.3578,80.3578,80.2093,80.2258,17700.0
2014-05-20 09:45:00,97.27,97.32,97.2,97.22,10300.0,80.2258,80.267,80.1681,80.1846,10300.0
2014-05-20 09:50:00,97.21,97.28,97.2,97.2,35800.0,80.1763,80.2341,80.1681,80.1681,35800.0
2014-05-20 09:55:00,97.18,97.2,97.1,97.13,31100.0,80.1516,80.1681,80.0856,80.1103,31100.0
2014-05-20 10:00:00,97.13,97.25,97.11,97.23,42300.0,80.1103,80.2093,80.0938,80.1928,42300.0
2014-05-20 10:05:00,97.22,97.22,97.15,97.15,14400.0,80.1846,80.1846,80.1268,80.1268,14400.0
2014-05-20 10:10:00,97.18,97.26,97.18,97.25,9200.0,80.1516,80.2176,80.1516,80.2093,9200.0
2014-05-20 10:15:00,97.25,97.32,97.23,97.24,24700.0,80.2093,80.267,80.1928,80.2011,24700.0
2014-05-20 10:20:00,97.24,97.24,97.1,97.11,38900.0,80.2011,80.2011,80.0856,80.0938,38900.0
2014-05-20 10:25:00,97.12,97.19,97.07,97.09,16800.0,80.1021,80.1598,80.0608,80.0773,16800.0
2014-05-20 10:30:00,97.1,97.19,97.09,97.19,15800.0,80.0856,80.1598,80.0773,80.1598,15800.0
2014-05-20 10:35:00,97.19,97.26,97.18,97.19,24500.0,80.1598,80.2176,80.1516,80.1598,24500.0
2014-05-20 10:40:00,97.18,97.27,97.15,97.25,14400.0,80.1516,80.2258,80.1268,80.2093,14400.0
2014-05-20 10:45:00,97.26,97.27,97.19,97.25,6400.0,80.2176,80.2258,80.1598,80.2093,6400.0
2014-05-20 10:50:00,97.25,97.25,97.21,97.23,34800.0,80.2093,80.2093,80.1763,80.1928,34800.0
2014-05-20 10:55:00,97.24,97.39,97.24,97.37,24600.0,80.2011,80.3248,80.2011,80.3083,24600.0
2014-05-20 11:00:00,97.39,97.39,97.33,97.38,14500.0,80.3248,80.3248,80.2753,80.3165,14500.0
2014-05-20 11:05:00,97.38,97.38,97.33,97.34,7900.0,80.3165,80.3165,80.2753,80.2835,7900.0
2014-05-20 11:10:00,97.33,97.34,97.31,97.32,9100.0,80.2753,80.2835,80.2588,80.267,9100.0
2014-05-20 11:15:00,97.32,97.34,97.27,97.28,4900.0,80.267,80.2835,80.2258,80.2341,4900.0
2014-05-20 11:20:00,97.28,97.31,97.26,97.3,8600.0,80.2341,80.2588,80.2176,80.2505,8600.0
2014-05-20 11:25:00,97.3,97.33,97.24,97.26,13200.0,80.2505,80.2753,80.2011,80.2176,13200.0
2014-05-20 11:30:00,97.23,97.29,97.22,97.26,13900.0,80.1928,80.2423,80.1846,80.2176,13900.0
2014-05-20 11:35:00,97.27,97.31,97.26,97.28,11900.0,80.2258,80.2588,80.2176,80.2341,11900.0
2014-05-20 11:40:00,97.29,97.38,97.28,97.36,9400.0,80.2423,80.3165,80.2341,80.3,9400.0
2014-05-20 11:45:00,97.37,97.43,97.37,97.41,4400.0,80.3083,80.3578,80.3083,80.3413,4400.0
2014-05-20 11:50:00,97.41,97.42,97.31,97.33,7700.0,80.3413,80.3495,80.2588,80.2753,7700.0
2014-05-20 11:55:00,97.32,97.34,97.26,97.27,17800.0,80.267,80.2835,80.2176,80.2258,17800.0
2014-05-20 12:00:00,97.27,97.27,97.07,97.11,12600.0,80.2258,80.2258,80.0608,80.0938,12600.0
2014-05-20 12:05:00,97.07,97.13,97.04,97.09,10100.0,80.0608,80.1103,80.0361,80.0773,10100.0
2014-05-20 12:10:00,97.1,97.1,96.94,96.99,49500.0,80.0856,80.0856,79.9536,79.9949,49500.0
2014-05-20 12:15:00,96.96,97.03,96.93,97.03,6900.0,79.9701,80.0279,79.9454,80.0279,6900.0
2014-05-20 12:20:00,97.03,97.07,97.03,97.04,6700.0,80.0279,80.0608,80.0279,80.0361,6700.0
2014-05-20 12:25:00,97.03,97.04,96.98,96.98,6800.0,80.0279,80.0361,79.9866,79.9866,6800.0
2014-05-20 12:30:00,96.98,97.02,96.94,97.0,16800.0,79.9866,80.0196,79.9536,80.0031,16800.0
2014-05-20 12:35:00,96.99,97.0,96.93,96.94,4000.0,79.9949,80.0031,79.9454,79.9536,4000.0
2014-05-20 12:40:00,96.95,96.98,96.89,96.98,6600.0,79.9619,79.9866,79.9124,79.9866,6600.0
2014-05-20 12:45:00,96.98,96.98,96.94,96.95,5400.0,79.9866,79.9866,79.9536,79.9619,5400.0
2014-05-20 12:50:00,96.94,97.0,96.94,96.99,4000.0,79.9536,80.0031,79.9536,79.9949,4000.0
2014-05-20 12:55:00,96.99,97.01,96.97,97.01,11500.0,79.9949,80.0114,79.9784,80.0114,11500.0
2014-05-20 13:00:00,96.97,97.0,96.93,97.0,16200.0,79.9784,80.0031,79.9454,80.0031,16200.0
2014-05-20 13:05:00,96.99,97.01,96.92,96.93,20200.0,79.9949,80.0114,79.9371,79.9454,20200.0
2014-05-20 13:10:00,96.92,96.95,96.83,96.85,97100.0,79.9371,79.9619,79.8629,79.8794,97100.0
2014-05-20 13:15:00,96.84,96.84,96.79,96.83,13700.0,79.8712,79.8712,79.8299,79.8629,13700.0
2014-05-20 13:20:00,96.81,96.83,96.76,96.83,11700.0,79.8464,79.8629,79.8052,79.8629,11700.0
2014-05-20 13:25:00,96.83,96.87,96.79,96.87,33400.0,79.8629,79.8959,79.8299,79.8959,33400.0
2014-05-20 13:30:00,96.87,96.88,96.84,96.85,19800.0,79.8959,79.9041,79.8712,79.8794,19800.0
2014-05-20 13:35:00,96.85,96.85,96.77,96.77,12100.0,79.8794,79.8794,79.8134,79.8134,12100.0
2014-05-20 13:40:00,96.76,96.76,96.65,96.69,27600.0,79.8052,79.8052,79.7144,79.7474,27600.0
2014-05-20 13:45:00,96.69,96.71,96.65,96.66,12700.0,79.7474,79.7639,79.7144,79.7227,12700.0
2014-05-20 13:50:00,96.64,96.7,96.64,96.67,29100.0,79.7062,79.7557,79.7062,79.7309,29100.0
2014-05-20 13:55:00,96.67,96.69,96.62,96.63,16700.0,79.7309,79.7474,79.6897,79.6979,16700.0
2014-05-20 14:00:00,96.62,96.76,96.62,96.74,20400.0,79.6897,79.8052,79.6897,79.7887,20400.0
2014-05-20 14:05:00,96.76,96.8,96.74,96.76,30000.0,79.8052,79.8382,79.7887,79.8052,30000.0
2014-05-20 14:10:00,96.77,96.81,96.73,96.74,10900.0,79.8134,79.8464,79.7804,79.7887,10900.0
2014-05-20 14:15:00,96.73,96.84,96.72,96.84,22900.0,79.7804,79.8712,79.7722,79.8712,22900.0
2014-05-20 14:20:00,96.83,96.86,96.81,96.83,16300.0,79.8629,79.8876,79.8464,79.8629,16300.0
2014-05-20 14:25:00,96.82,96.82,96.75,96.79,20600.0,79.8547,79.8547,79.7969,79.8299,20600.0
2014-05-20 14:30:00,96.78,96.79,96.74,96.76,16000.0,79.8217,79.8299,79.7887,79.8052,16000.0
2014-05-20 14:35:00,96.76,96.76,96.68,96.68,38700.0,79.8052,79.8052,79.7392,79.7392,38700.0
2014-05-20 14:40:00,96.68,96.74,96.67,96.7,21800.0,79.7392,79.7887,79.7309,79.7557,21800.0
2014-05-20 14:45:00,96.72,96.79,96.72,96.76,27000.0,79.7722,79.8299,79.7722,79.8052,27000.0
2014-05-20 14:50:00,96.75,96.75,96.69,96.7,10200.0,79.7969,79.7969,79.7474,79.7557,10200.0
2014-05-20 14:55:00,96.69,96.76,96.68,96.74,17400.0,79.7474,79.8052,79.7392,79.7887,17400.0
2014-05-20 15:00:00,96.74,96.82,96.73,96.82,14300.0,79.7887,79.8547,79.7804,79.8547,14300.0
2014-05-20 15:05:00,96.81,96.86,96.8,96.83,21600.0,79.8464,79.8876,79.8382,79.8629,21600.0
2014-05-20 15:10:00,96.82,96.83,96.78,96.8,21600.0,79.8547,79.8629,79.8217,79.8382,21600.0
2014-05-20 15:15:00,96.8,96.87,96.79,96.85,11600.0,79.8382,79.8959,79.8299,79.8794,11600.0
2014-05-20 15:20:00,96.87,96.87,96.8,96.83,18900.0,79.8959,79.8959,79.8382,79.8629,18900.0
2014-05-20 15:25:00,96.82,96.93,96.82,96.89,21500.0,79.8547,79.9454,79.8547,79.9124,21500.0
2014-05-20 15:30:00,96.88,96.95,96.87,96.91,26400.0,79.9041,79.9619,79.8959,79.9289,26400.0
2014-05-20 15:35:00,96.92,97.07,96.92,97.04,26700.0,79.9371,80.0608,79.9371,80.0361,26700.0
2014-05-20 15:40:00,97.03,97.09,97.03,97.04,14900.0,80.0279,80.0773,80.0279,80.0361,14900.0
2014-05-20 15:45:00,97.04,97.04,96.95,96.97,11200.0,80.0361,80.0361,79.9619,79.9784,11200.0
2014-05-20 15:50:00,96.96,97.0,96.96,96.99,24200.0,79.9701,80.0031,79.9701,79.9949,24200.0
2014-05-20 15:55:00,96.98,96.98,96.89,96.89,43800.0,79.9866,79.9866,79.9124,79.9124,43800.0
2014-05-21 09:30:00,97.23,97.29,97.1,97.27,39700.0,80.1928,80.2423,80.0856,80.2258,39700.0
2014-05-21 09:35:00,97.29,97.48,97.29,97.41,15500.0,80.2423,80.399,80.2423,80.3413,15500.0
2014-05-21 09:40:00,97.41,97.45,97.38,97.4,7000.0,80.3413,80.3743,80.3165,80.333,7000.0
2014-05-21 09:45:00,97.39,97.51,97.38,97.5,22600.0,80.3248,80.4238,80.3165,80.4155,22600.0
2014-05-21 09:50:00,97.52,97.58,97.46,97.51,31200.0,80.432,80.4815,80.3825,80.4238,31200.0
2014-05-21 09:55:00,97.52,97.52,97.43,97.47,8500.0,80.432,80.432,80.3578,80.3908,8500.0
2014-05-21 10:00:00,97.48,97.52,97.45,97.47,8300.0,80.399,80.432,80.3743,80.3908,8300.0
2014-05-21 10:05:00,97.48,97.53,97.47,97.49,5900.0,80.399,80.4402,80.3908,80.4073,5900.0
2014-05-21 10:10:00,97.52,97.56,97.49,97.52,12100.0,80.432,80.465,80.4073,80.432,12100.0
2014-05-21 10:15:00,97.52,97.55,97.52,97.52,3400.0,80.432,80.4567,80.432,80.432,3400.0
2014-05-21 10:20:00,97.52,97.52,97.44,97.44,8400.0,80.432,80.432,80.366,80.366,8400.0
2014-05-21 10:25:00,97.45,97.5,97.45,97.5,6100.0,80.3743,80.4155,80.3743,80.4155,6100.0
2014-05-21 10:30:00,97.51,97.57,97.51,97.55,25500.0,80.4238,80.4732,80.4238,80.4567,25500.0
2014-05-21 10:35:00,97.56,97.6,97.54,97.58,13400.0,80.465,80.498,80.4485,80.4815,13400.0
2014-05-21 10:40:00,97.57,97.59,97.51,97.51,10600.0,80.4732,80.4897,80.4238,80.4238,10600.0
2014-05-21 10:45:00,97.52,97.56,97.52,97.55,14300.0,80.432,80.465,80.432,80.4567,14300.0
2014-05-21 10:50:00,97.55,97.56,97.48,97.56,7800.0,80.4567,80.465,80.399,80.465,7800.0
2014-05-21 10:55:00,97.57,97.61,97.47,97.47,9000.0,80.4732,80.5062,80.3908,80.3908,9000.0
2014-05-21 11:00:00,97.46,97.46,97.43,97.45,6600.0,80.3825,80.3825,80.3578,80.3743,6600.0
2014-05-21 11:05:00,97.44,97.53,97.44,97.49,6400.0,80.366,80.4402,80.366,80.4073,6400.0
2014-05-21 11:10:00,97.49,97.5,97.46,97.48,6900.0,80.4073,80.4155,80.3825,80.399,6900.0
2014-05-21 11:15:00,97.5,97.52,97.43,97.43,8400.0,80.4155,80.432,80.3578,80.3578,8400.0
2014-05-21 11:20:00,97.42,97.46,97.4,97.4,5700.0,80.3495,80.3825,80.333,80.333,5700.0
2014-05-21 11:25:00,97.39,97.39,97.31,97.32,8400.0,80.3248,80.3248,80.2588,80.267,8400.0
2014-05-21 11:30:00,97.34,97.38,97.32,97.33,12100.0,80.2835,80.3165,80.267,80.2753,12100.0
2014-05-21 11:35:00,97.35,97.38,97.34,97.38,7600.0,80.2918,80.3165,80.2835,80.3165,7600.0
2014-05-21 11:40:00,97.37,97.37,97.29,97.3,13000.0,80.3083,80.3083,80.2423,80.2505,13000.0
2014-05-21 11:45:00,97.28,97.28,97.2,97.21,19800.0,80.2341,80.2341,80.1681,80.1763,19800.0
2014-05-21 11:50:00,97.2,97.28,97.19,97.26,13100.0,80.1681,80.2341,80.1598,80.2176,13100.0
2014-05-21 11:55:00,97.25,97.3,97.23,97.26,10900.0,80.2093,80.2505,80.1928,80.2176,10900.0
2014-05-21 12:00:00,97.28,97.32,97.25,97.28,24400.0,80.2341,80.267,80.2093,80.2341,24400.0
2014-05-21 12:05:00,97.3,97.31,97.25,97.25,14700.0,80.2505,80.2588,80.2093,80.2093,14700.0
2014-05-21 12:10:00,97.24,97.29,97.22,97.28,12800.0,80.2011,80.2423,80.1846,80.2341,12800.0
2014-05-21 12:15:00,97.28,97.29,97.27,97.29,20700.0,80.2341,80.2423,80.2258,80.2423,20700.0
2014-05-21 12:20:00,97.28,97.31,97.28,97.3,29900.0,80.2341,80.2588,80.2341,80.2505,29900.0
2014-05-21 12:25:00,97.31,97.36,97.3,97.36,22700.0,80.2588,80.3,80.2505,80.3,22700.0
2014-05-21 12:30:00,97.36,97.41,97.36,97.36,38600.0,80.3,80.3413,80.3,80.3,38600.0
2014-05-21 12:35:00,97.37,97.42,97.36,97.42,10900.0,80.3083,80.3495,80.3,80.3495,10900.0
2014-05-21 12:40:00,97.42,97.44,97.4,97.43,9200.0,80.3495,80.366,80.333,80.3578,9200.0
2014-05-21 12:45:00,97.42,97.42,97.38,97.4,6300.0,80.3495,80.3495,80.3165,80.333,6300.0
2014-05-21 12:50:00,97.41,97.48,97.41,97.43,24400.0,80.3413,80.399,80.3413,80.3578,24400.0
2014-05-21 12:55:00,97.45,97.46,97.42,97.44,9100.0,80.3743,80.3825,80.3495,80.366,9100.0
2014-05-21 13:00:00,97.45,97.51,97.45,97.51,15700.0,80.3743,80.4238,80.3743,80.4238,15700.0
2014-05-21 13:05:00,97.52,97.55,97.51,97.52,6000.0,80.432,80.4567,80.4238,80.432,6000.0
2014-05-21 13:10:00,97.51,97.53,97.48,97.48,8300.0,80.4238,80.4402,80.399,80.399,8300.0
2014-05-21 13:15:00,97.48,97.53,97.47,97.53,13500.0,80.399,80.4402,80.3908,80.4402,13500.0
2014-05-21 13:20:00,97.53,97.53,97.47,97.48,16600.0,80.4402,80.4402,80.3908,80.399,16600.0
2014-05-21 13:25:00,97.48,97.49,97.46,97.46,8100.0,80.399,80.4073,80.3825,80.3825,8100.0
2014-05-21 13:30:00,97.47,97.47,97.45,97.47,3900.0,80.3908,80.3908,80.3743,80.3908,3900.0
2014-05-21 13:35:00,97.46,97.46,97.43,97.45,10800.0,80.3825,80.3825,80.3578,80.3743,10800.0
2014-05-21 13:40:00,97.44,97.49,97.44,97.49,10600.0,80.366,80.4073,80.366,80.4073,10600.0
2014-05-21 13:45:00,97.48,97.49,97.45,97.45,14700.0,80.399,80.4073,80.3743,80.3743,14700.0
2014-05-21 13:50:00,97.45,97.51,97.45,97.5,14300.0,80.3743,80.4238,80.3743,80.4155,14300.0
2014-05-21 13:55:00,97.51,97.51,97.47,97.48,6700.0,80.4238,80.4238,80.3908,80.399,6700.0
2014-05-21 14:00:00,97.48,97.6,97.41,97.59,24900.0,80.399,80.498,80.3413,80.4897,24900.0
2014-05-21 14:05:00,97.6,97.65,97.46,97.48,22500.0,80.498,80.5392,80.3825,80.399,22500.0
2014-05-21 14:10:00,97.44,97.44,97.33,97.35,11300.0,80.366,80.366,80.2753,80.2918,11300.0
2014-05-21 14:15:00,97.41,97.46,97.37,97.46,16100.0,80.3413,80.3825,80.3083,80.3825,16100.0
2014-05-21 14:20:00,97.46,97.53,97.42,97.45,19300.0,80.3825,80.4402,80.3495,80.3743,19300.0
2014-05-21 14:25:00,97.46,97.53,97.46,97.5,10400.0,80.3825,80.4402,80.3825,80.4155,10400.0
2014-05-21 14:30:00,97.52,97.56,97.49,97.55,12800.0,80.432,80.465,80.4073,80.4567,12800.0
2014-05-21 14:35:00,97.54,97.56,97.51,97.53,14400.0,80.4485,80.465,80.4238,80.4402,14400.0
2014-05-21 14:40:00,97.54,97.61,97.54,97.56,7400.0,80.4485,80.5062,80.4485,80.465,7400.0
2014-05-21 14:45:00,97.56,97.61,97.53,97.59,8800.0,80.465,80.5062,80.4402,80.4897,8800.0
2014-05-21 14:50:00,97.6,97.6,97.55,97.55,9800.0,80.498,80.498,80.4567,80.4567,9800.0
2014-05-21 14:55:00,97.55,97.58,97.54,97.57,17100.0,80.4567,80.4815,80.4485,80.4732,17100.0
2014-05-21 15:00:00,97.56,97.6,97.54,97.59,11200.0,80.465,80.498,80.4485,80.4897,11200.0
2014-05-21 15:05:00,97.59,97.62,97.58,97.61,20200.0,80.4897,80.5145,80.4815,80.5062,20200.0
2014-05-21 15:10:00,97.62,97.67,97.62,97.63,22700.0,80.5145,80.5557,80.5145,80.5227,22700.0
2014-05-21 15:15:00,97.63,97.72,97.63,97.65,22400.0,80.5227,80.597,80.5227,80.5392,22400.0
2014-05-21 15:20:00,97.65,97.68,97.64,97.68,27400.0,80.5392,80.564,80.531,80.564,27400.0
2014-05-21 15:25:00,97.67,97.68,97.63,97.65,24400.0,80.5557,80.564,80.5227,80.5392,24400.0
2014-05-21 15:30:00,97.66,97.69,97.65,97.65,16700.0,80.5475,80.5722,80.5392,80.5392,16700.0
2014-05-21 15:35:00,97.65,97.66,97.61,97.62,20300.0,80.5392,80.5475,80.5062,80.5145,20300.0
2014-05-21 15:40:00,97.63,97.66,97.62,97.64,10600.0,80.5227,80.5475,80.5145,80.531,10600.0
2014-05-21 15:45:00,97.63,97.63,97.6,97.61,28100.0,80.5227,80.5227,80.498,80.5062,28100.0
2014-05-21 15:50:00,97.62,97.66,97.62,97.66,16300.0,80.5145,80.5475,80.5145,80.5475,16300.0
2014-05-21 15:55:00,97.65,97.66,97.62,97.64,62800.0,80.5392,80.5475,80.5145,80.531,62800.0
2014-05-22 09:30:00,97.69,97.77,97.62,97.63,20400.0,80.5722,80.6382,80.5145,80.5227,20400.0
2014-05-22 09:35:00,97.63,97.71,97.53,97.71,11300.0,80.5227,80.5887,80.4402,80.5887,11300.0
2014-05-22 09:40:00,97.67,97.77,97.65,97.75,9000.0,80.5557,80.6382,80.5392,80.6217,9000.0
2014-05-22 09:45:00,97.75,97.95,97.75,97.9,9200.0,80.6217,80.7867,80.6217,80.7454,9200.0
2014-05-22 09:50:00,97.91,97.94,97.91,97.92,10600.0,80.7537,80.7784,80.7537,80.7619,10600.0
2014-05-22 09:55:00,97.94,97.96,97.88,97.88,4000.0,80.7784,80.7949,80.7289,80.7289,4000.0
2014-05-22 10:00:00,97.89,97.94,97.8,97.8,6100.0,80.7372,80.7784,80.6629,80.6629,6100.0
2014-05-22 10:05:00,97.78,97.78,97.71,97.76,12200.0,80.6464,80.6464,80.5887,80.6299,12200.0
2014-05-22 10:10:00,97.77,97.85,97.77,97.81,11500.0,80.6382,80.7042,80.6382,80.6712,11500.0
2014-05-22 10:15:00,97.83,97.92,97.81,97.92,9300.0,80.6877,80.7619,80.6712,80.7619,9300.0
2014-05-22 10:20:00,97.88,97.88,97.83,97.88,8700.0,80.7289,80.7289,80.6877,80.7289,8700.0
2014-05-22 10:25:00,97.89,97.91,97.83,97.83,10100.0,80.7372,80.7537,80.6877,80.6877,10100.0
2014-05-22 10:30:00,97.82,97.9,97.82,97.85,6400.0,80.6794,80.7454,80.6794,80.7042,6400.0
2014-05-22 10:35:00,97.87,97.94,97.87,97.94,6700.0,80.7207,80.7784,80.7207,80.7784,6700.0
2014-05-22 10:40:00,97.94,97.94,97.9,97.91,2900.0,80.7784,80.7784,80.7454,80.7537,2900.0
2014-05-22 10:45:00,97.93,98.01,97.92,98.01,18300.0,80.7702,80.8361,80.7619,80.8361,18300.0
2014-05-22 10:50:00,98.02,98.04,98.02,98.04,6800.0,80.8444,80.8609,80.8444,80.8609,6800.0
2014-05-22 10:55:00,98.04,98.04,98.01,98.02,12100.0,80.8609,80.8609,80.8361,80.8444,12100.0
2014-05-22 11:00:00,98.02,98.04,97.98,97.98,14700.0,80.8444,80.8609,80.8114,80.8114,14700.0
2014-05-22 11:05:00,97.99,98.0,97.96,97.99,4700.0,80.8196,80.8279,80.7949,80.8196,4700.0
2014-05-22 11:10:00,97.99,98.02,97.99,98.01,8800.0,80.8196,80.8444,80.8196,80.8361,8800.0
2014-05-22 11:15:00,97.99,98.05,97.99,98.04,25600.0,80.8196,80.8691,80.8196,80.8609,25600.0
2014-05-22 11:20:00,98.06,98.08,98.05,98.08,5900.0,80.8774,80.8939,80.8691,80.8939,5900.0
2014-05-22 11:25:00,98.08,98.13,98.08,98.12,12300.0,80.8939,80.9351,80.8939,80.9269,12300.0
2014-05-22 11:30:00,98.11,98.19,98.11,98.13,13900.0,80.9186,80.9846,80.9186,80.9351,13900.0
2014-05-22 11:35:00,98.12,98.13,98.1,98.1,14800.0,80.9269,80.9351,80.9104,80.9104,14800.0
2014-05-22 11:40:00,98.11,98.11,98.08,98.08,5100.0,80.9186,80.9186,80.8939,80.8939,5100.0
2014-05-22 11:45:00,98.08,98.09,98.07,98.09,3300.0,80.8939,80.9021,80.8856,80.9021,3300.0
2014-05-22 11:50:00,98.09,98.11,98.08,98.1,12900.0,80.9021,80.9186,80.8939,80.9104,12900.0
2014-05-22 11:55:00,98.12,98.13,98.1,98.1,6700.0,80.9269,80.9351,80.9104,80.9104,6700.0
2014-05-22 12:00:00,98.1,98.1,98.07,98.1,12900.0,80.9104,80.9104,80.8856,80.9104,12900.0
2014-05-22 12:05:00,98.1,98.12,98.09,98.1,4900.0,80.9104,80.9269,80.9021,80.9104,4900.0
2014-05-22 12:10:00,98.07,98.08,98.05,98.06,5700.0,80.8856,80.8939,80.8691,80.8774,5700.0
2014-05-22 12:15:00,98.05,98.05,98.03,98.04,15700.0,80.8691,80.8691,80.8526,80.8609,15700.0
2014-05-22 12:20:00,98.03,98.06,98.03,98.04,4700.0,80.8526,80.8774,80.8526,80.8609,4700.0
2014-05-22 12:25:00,98.04,98.08,98.04,98.08,12700.0,80.8609,80.8939,80.8609,80.8939,12700.0
2014-05-22 12:30:00,98.09,98.09,98.06,98.07,2200.0,80.9021,80.9021,80.8774,80.8856,2200.0
2014-05-22 12:35:00,98.07,98.1,98.07,98.09,3600.0,80.8856,80.9104,80.8856,80.9021,3600.0
2014-05-22 12:40:00,98.1,98.11,98.06,98.1,12400.0,80.9104,80.9186,80.8774,80.9104,12400.0
2014-05-22 12:45:00,98.1,98.1,98.05,98.05,6700.0,80.9104,80.9104,80.8691,80.8691,6700.0
2014-05-22 12:50:00,98.04,98.06,98.04,98.05,6600.0,80.8609,80.8774,80.8609,80.8691,6600.0
2014-05-22 12:55:00,98.05,98.06,98.01,98.01,2100.0,80.8691,80.8774,80.8361,80.8361,2100.0
2014-05-22 13:00:00,98.02,98.09,98.02,98.09,35700.0,80.8444,80.9021,80.8444,80.9021,35700.0
2014-05-22 13:05:00,98.09,98.09,98.07,98.07,13700.0,80.9021,80.9021,80.8856,80.8856,13700.0
2014-05-22 13:10:00,98.06,98.09,98.05,98.08,5500.0,80.8774,80.9021,80.8691,80.8939,5500.0
2014-05-22 13:15:00,98.07,98.07,98.05,98.07,2400.0,80.8856,80.8856,80.8691,80.8856,2400.0
2014-05-22 13:20:00,98.06,98.08,98.05,98.07,9600.0,80.8774,80.8939,80.8691,80.8856,9600.0
2014-05-22 13:25:00,98.07,98.14,98.07,98.14,9600.0,80.8856,80.9434,80.8856,80.9434,9600.0
2014-05-22 13:30:00,98.14,98.14,98.11,98.12,10700.0,80.9434,80.9434,80.9186,80.9269,10700.0
2014-05-22 13:35:00,98.12,98.14,98.11,98.13,24500.0,80.9269,80.9434,80.9186,80.9351,24500.0
2014-05-22 13:40:00,98.13,98.15,98.11,98.15,17500.0,80.9351,80.9516,80.9186,80.9516,17500.0
2014-05-22 13:45:00,98.15,98.17,98.12,98.16,9600.0,80.9516,80.9681,80.9269,80.9599,9600.0
2014-05-22 13:50:00,98.15,98.16,98.13,98.16,7000.0,80.9516,80.9599,80.9351,80.9599,7000.0
2014-05-22 13:55:00,98.18,98.18,98.12,98.12,10000.0,80.9763,80.9763,80.9269,80.9269,10000.0
2014-05-22 14:00:00,98.14,98.14,98.12,98.13,6900.0,80.9434,80.9434,80.9269,80.9351,6900.0
2014-05-22 14:05:00,98.12,98.13,98.11,98.12,6500.0,80.9269,80.9351,80.9186,80.9269,6500.0
2014-05-22 14:10:00,98.13,98.14,98.12,98.14,3400.0,80.9351,80.9434,80.9269,80.9434,3400.0
2014-05-22 14:15:00,98.15,98.15,98.12,98.13,3300.0,80.9516,80.9516,80.9269,80.9351,3300.0
2014-05-22 14:20:00,98.13,98.15,98.13,98.13,5300.0,80.9351,80.9516,80.9351,80.9351,5300.0
2014-05-22 14:25:00,98.15,98.15,98.12,98.14,8900.0,80.9516,80.9516,80.9269,80.9434,8900.0
2014-05-22 14:30:00,98.13,98.17,98.13,98.14,7500.0,80.9351,80.9681,80.9351,80.9434,7500.0
2014-05-22 14:35:00,98.15,98.16,98.12,98.12,8300.0,80.9516,80.9599,80.9269,80.9269,8300.0
2014-05-22 14:40:00,98.13,98.15,98.12,98.15,8700.0,80.9351,80.9516,80.9269,80.9516,8700.0
2014-05-22 14:45:00,98.14,98.15,98.13,98.15,5700.0,80.9434,80.9516,80.9351,80.9516,5700.0
2014-05-22 14:50:00,98.15,98.17,98.14,98.16,24700.0,80.9516,80.9681,80.9434,80.9599,24700.0
2014-05-22 14:55:00,98.15,98.19,98.15,98.19,18000.0,80.9516,80.9846,80.9516,80.9846,18000.0
2014-05-22 15:00:00,98.19,98.19,98.15,98.15,5200.0,80.9846,80.9846,80.9516,80.9516,5200.0
2014-05-22 15:05:00,98.15,98.15,98.08,98.1,12800.0,80.9516,80.9516,80.8939,80.9104,12800.0
2014-05-22 15:10:00,98.09,98.11,98.06,98.08,14200.0,80.9021,80.9186,80.8774,80.8939,14200.0
2014-05-22 15:15:00,98.08,98.13,98.06,98.11,18000.0,80.8939,80.9351,80.8774,80.9186,18000.0
2014-05-22 15:20:00,98.11,98.11,98.06,98.11,6600.0,80.9186,80.9186,80.8774,80.9186,6600.0
2014-05-22 15:25:00,98.1,98.1,98.05,98.08,21200.0,80.9104,80.9104,80.8691,80.8939,21200.0
2014-05-22 15:30:00,98.07,98.09,98.05,98.05,18100.0,80.8856,80.9021,80.8691,80.8691,18100.0
2014-05-22 15:35:00,98.05,98.08,98.04,98.07,9400.0,80.8691,80.8939,80.8609,80.8856,9400.0
2014-05-22 15:40:00,98.07,98.09,98.04,98.05,15500.0,80.8856,80.9021,80.8609,80.8691,15500.0
2014-05-22 15:45:00,98.07,98.08,97.99,98.01,44500.0,80.8856,80.8939,80.8196,80.8361,44500.0
2014-05-22 15:50:00,98.01,98.02,97.98,97.99,12500.0,80.8361,80.8444,80.8114,80.8196,12500.0
2014-05-22 15:55:00,97.99,97.99,97.97,97.98,32800.0,80.8196,80.8196,80.8031,80.8114,32800.0
2014-05-23 09:30:00,98.1,98.14,98.04,98.13,37600.0,80.9104,80.9434,80.8609,80.9351,37600.0
2014-05-23 09:35:00,98.15,98.16,98.07,98.07,22900.0,80.9516,80.9599,80.8856,80.8856,22900.0
2014-05-23 09:40:00,98.1,98.13,98.05,98.1,4600.0,80.9104,80.9351,80.8691,80.9104,4600.0
2014-05-23 09:45:00,98.08,98.13,98.04,98.04,12600.0,80.8939,80.9351,80.8609,80.8609,12600.0
2014-05-23 09:50:00,98.03,98.1,98.01,98.1,13500.0,80.8526,80.9104,80.8361,80.9104,13500.0
2014-05-23 09:55:00,98.08,98.13,98.08,98.11,3300.0,80.8939,80.9351,80.8939,80.9186,3300.0
2014-05-23 10:00:00,98.13,98.19,98.1,98.18,9400.0,80.9351,80.9846,80.9104,80.9763,9400.0
2014-05-23 10:05:00,98.2,98.22,98.18,98.21,13500.0,80.9928,81.0093,80.9763,81.0011,13500.0
2014-05-23 10:10:00,98.24,98.25,98.19,98.23,49700.0,81.0258,81.0341,80.9846,81.0176,49700.0
2014-05-23 10:15:00,98.23,98.24,98.19,98.21,9400.0,81.0176,81.0258,80.9846,81.0011,9400.0
2014-05-23 10:20:00,98.21,98.23,98.18,98.23,8000.0,81.0011,81.0176,80.9763,81.0176,8000.0
2014-05-23 10:25:00,98.25,98.29,98.25,98.29,4200.0,81.0341,81.0671,81.0341,81.0671,4200.0
2014-05-23 10:30:00,98.28,98.34,98.28,98.33,19200.0,81.0588,81.1083,81.0588,81.1001,19200.0
2014-05-23 10:35:00,98.33,98.33,98.29,98.33,62500.0,81.1001,81.1001,81.0671,81.1001,62500.0
2014-05-23 10:40:00,98.32,98.34,98.3,98.31,12900.0,81.0918,81.1083,81.0753,81.0836,12900.0
2014-05-23 10:45:00,98.31,98.35,98.31,98.33,22900.0,81.0836,81.1166,81.0836,81.1001,22900.0
2014-05-23 10:50:00,98.33,98.33,98.28,98.31,8900.0,81.1001,81.1001,81.0588,81.0836,8900.0
2014-05-23 10:55:00,98.3,98.32,98.29,98.32,15200.0,81.0753,81.0918,81.0671,81.0918,15200.0
2014-05-23 11:00:00,98.33,98.33,98.29,98.29,19000.0,81.1001,81.1001,81.0671,81.0671,19000.0
2014-05-23 11:05:00,98.28,98.34,98.27,98.33,12000.0,81.0588,81.1083,81.0506,81.1001,12000.0
2014-05-23 11:10:00,98.33,98.37,98.33,98.33,8600.0,81.1001,81.1331,81.1001,81.1001,8600.0
2014-05-23 11:15:00,98.33,98.38,98.33,98.37,11400.0,81.1001,81.1413,81.1001,81.1331,11400.0
2014-05-23 11:20:00,98.36,98.37,98.35,98.36,2500.0,81.1248,81.1331,81.1166,81.1248,2500.0
2014-05-23 11:25:00,98.35,98.35,98.31,98.31,19800.0,81.1166,81.1166,81.0836,81.0836,19800.0
2014-05-23 11:30:00,98.31,98.33,98.29,98.3,7800.0,81.0836,81.1001,81.0671,81.0753,7800.0
2014-05-23 11:35:00,98.34,98.35,98.31,98.34,8200.0,81.1083,81.1166,81.0836,81.1083,8200.0
2014-05-23 11:40:00,98.35,98.36,98.34,98.35,14200.0,81.1166,81.1248,81.1083,81.1166,14200.0
2014-05-23 11:45:00,98.36,98.36,98.34,98.36,4300.0,81.1248,81.1248,81.1083,81.1248,4300.0
2014-05-23 11:50:00,98.36,98.38,98.36,98.37,7700.0,81.1248,81.1413,81.1248,81.1331,7700.0
2014-05-23 11:55:00,98.38,98.38,98.32,98.35,18200.0,81.1413,81.1413,81.0918,81.1166,18200.0
2014-05-23 12:00:00,98.35,98.39,98.35,98.38,4100.0,81.1166,81.1496,81.1166,81.1413,4100.0
2014-05-23 12:05:00,98.39,98.4,98.37,98.37,14700.0,81.1496,81.1578,81.1331,81.1331,14700.0
2014-05-23 12:10:00,98.37,98.39,98.37,98.39,12000.0,81.1331,81.1496,81.1331,81.1496,12000.0
2014-05-23 12:15:00,98.38,98.39,98.37,98.38,4100.0,81.1413,81.1496,81.1331,81.1413,4100.0
2014-05-23 12:20:00,98.38,98.4,98.38,98.39,7900.0,81.1413,81.1578,81.1413,81.1496,7900.0
2014-05-23 12:25:00,98.39,98.39,98.36,98.39,15100.0,81.1496,81.1496,81.1248,81.1496,15100.0
2014-05-23 12:30:00,98.39,98.4,98.38,98.4,15100.0,81.1496,81.1578,81.1413,81.1578,15100.0
2014-05-23 12:35:00,98.4,98.41,98.4,98.41,1800.0,81.1578,81.166,81.1578,81.166,1800.0
2014-05-23 12:40:00,98.4,98.41,98.4,98.4,3400.0,81.1578,81.166,81.1578,81.1578,3400.0
2014-05-23 12:45:00,98.4,98.42,98.4,98.41,5600.0,81.1578,81.1743,81.1578,81.166,5600.0
2014-05-23 12:50:00,98.43,98.45,98.43,98.43,8200.0,81.1825,81.199,81.1825,81.1825,8200.0
2014-05-23 12:55:00,98.44,98.44,98.41,98.41,24400.0,81.1908,81.1908,81.166,81.166,24400.0
2014-05-23 13:00:00,98.42,98.43,98.41,98.42,15700.0,81.1743,81.1825,81.166,81.1743,15700.0
2014-05-23 13:05:00,98.42,98.42,98.42,98.42,2100.0,81.1743,81.1743,81.1743,81.1743,2100.0
2014-05-23 13:10:00,98.42,98.42,98.38,98.39,9400.0,81.1743,81.1743,81.1413,81.1496,9400.0
2014-05-23 13:15:00,98.39,98.39,98.34,98.37,7000.0,81.1496,81.1496,81.1083,81.1331,7000.0
2014-05-23 13:20:00,98.37,98.37,98.33,98.33,13300.0,81.1331,81.1331,81.1001,81.1001,13300.0
2014-05-23 13:25:00,98.33,98.39,98.33,98.39,28000.0,81.1001,81.1496,81.1001,81.1496,28000.0
2014-05-23 13:30:00,98.38,98.39,98.38,98.38,6700.0,81.1413,81.1496,81.1413,81.1413,6700.0
2014-05-23 13:35:00,98.39,98.4,98.36,98.39,10600.0,81.1496,81.1578,81.1248,81.1496,10600.0
2014-05-23 13:40:00,98.39,98.39,98.36,98.38,3000.0,81.1496,81.1496,81.1248,81.1413,3000.0
2014-05-23 13:45:00,98.37,98.42,98.37,98.39,11400.0,81.1331,81.1743,81.1331,81.1496,11400.0
2014-05-23 13:50:00,98.4,98.41,98.38,98.39,8700.0,81.1578,81.166,81.1413,81.1496,8700.0
2014-05-23 13:55:00,98.39,98.4,98.39,98.4,9200.0,81.1496,81.1578,81.1496,81.1578,9200.0
2014-05-23 14:00:00,98.4,98.41,98.39,98.4,13100.0,81.1578,81.166,81.1496,81.1578,13100.0
2014-05-23 14:05:00,98.41,98.41,98.4,98.4,8400.0,81.166,81.166,81.1578,81.1578,8400.0
2014-05-23 14:10:00,98.41,98.41,98.4,98.41,4200.0,81.166,81.166,81.1578,81.166,4200.0
2014-05-23 14:15:00,98.41,98.41,98.37,98.39,6100.0,81.166,81.166,81.1331,81.1496,6100.0
2014-05-23 14:20:00,98.38,98.41,98.38,98.41,5000.0,81.1413,81.166,81.1413,81.166,5000.0
2014-05-23 14:25:00,98.4,98.42,98.4,98.41,10800.0,81.1578,81.1743,81.1578,81.166,10800.0
2014-05-23 14:30:00,98.41,98.42,98.39,98.39,26000.0,81.166,81.1743,81.1496,81.1496,26000.0
2014-05-23 14:35:00,98.4,98.42,98.4,98.41,7700.0,81.1578,81.1743,81.1578,81.166,7700.0
2014-05-23 14:40:00,98.42,98.43,98.41,98.42,7600.0,81.1743,81.1825,81.166,81.1743,7600.0
2014-05-23 14:45:00,98.42,98.43,98.41,98.42,7200.0,81.1743,81.1825,81.166,81.1743,7200.0
2014-05-23 14:50:00,98.42,98.46,98.42,98.44,18100.0,81.1743,81.2073,81.1743,81.1908,18100.0
2014-05-23 14:55:00,98.43,98.45,98.43,98.44,5700.0,81.1825,81.199,81.1825,81.1908,5700.0
2014-05-23 15:00:00,98.44,98.44,98.43,98.44,2100.0,81.1908,81.1908,81.1825,81.1908,2100.0
2014-05-23 15:05:00,98.44,98.46,98.44,98.45,7300.0,81.1908,81.2073,81.1908,81.199,7300.0
2014-05-23 15:10:00,98.46,98.49,98.45,98.49,20800.0,81.2073,81.232,81.199,81.232,20800.0
2014-05-23 15:15:00,98.48,98.49,98.46,98.47,7900.0,81.2238,81.232,81.2073,81.2155,7900.0
2014-05-23 15:20:00,98.48,98.49,98.47,98.49,4100.0,81.2238,81.232,81.2155,81.232,4100.0
2014-05-23 15:25:00,98.5,98.5,98.47,98.49,4100.0,81.2403,81.2403,81.2155,81.232,4100.0
2014-05-23 15:30:00,98.49,98.5,98.48,98.49,14600.0,81.232,81.2403,81.2238,81.232,14600.0
2014-05-23 15:35:00,98.49,98.5,98.48,98.49,13700.0,81.232,81.2403,81.2238,81.232,13700.0
2014-05-23 15:40:00,98.5,98.5,98.49,98.49,12300.0,81.2403,81.2403,81.232,81.232,12300.0
2014-05-23 15:45:00,98.49,98.5,98.48,98.5,19400.0,81.232,81.2403,81.2238,81.2403,19400.0
2014-05-23 15:50:00,98.5,98.51,98.49,98.49,46500.0,81.2403,81.2485,81.232,81.232,46500.0
2014-05-23 15:55:00,98.49,98.51,98.47,98.49,41800.0,81.232,81.2485,81.2155,81.232,41800.0
2014-05-27 09:30:00,98.83,98.94,98.78,98.94,100700.0,81.5125,81.6032,81.4712,81.6032,100700.0
2014-05-27 09:35:00,98.94,98.95,98.83,98.87,28400.0,81.6032,81.6114,81.5125,81.5454,28400.0
2014-05-27 09:40:00,98.86,98.98,98.85,98.94,34400.0,81.5372,81.6362,81.5289,81.6032,34400.0
2014-05-27 09:45:00,98.95,98.99,98.95,98.99,19300.0,81.6114,81.6444,81.6114,81.6444,19300.0
2014-05-27 09:50:00,98.99,98.99,98.95,98.97,7100.0,81.6444,81.6444,81.6114,81.6279,7100.0
2014-05-27 09:55:00,98.97,98.99,98.92,98.92,7600.0,81.6279,81.6444,81.5867,81.5867,7600.0
2014-05-27 10:00:00,98.92,98.96,98.9,98.93,17300.0,81.5867,81.6197,81.5702,81.5949,17300.0
2014-05-27 10:05:00,98.93,98.99,98.93,98.97,11200.0,81.5949,81.6444,81.5949,81.6279,11200.0
2014-05-27 10:10:00,98.96,99.01,98.95,99.01,22600.0,81.6197,81.6609,81.6114,81.6609,22600.0
2014-05-27 10:15:00,99.02,99.09,99.01,99.07,17300.0,81.6692,81.7269,81.6609,81.7104,17300.0
2014-05-27 10:20:00,99.07,99.1,99.07,99.07,32900.0,81.7104,81.7351,81.7104,81.7104,32900.0
2014-05-27 10:25:00,99.07,99.11,99.06,99.1,7500.0,81.7104,81.7434,81.7022,81.7351,7500.0
2014-05-27 10:30:00,99.11,99.13,99.11,99.11,24400.0,81.7434,81.7599,81.7434,81.7434,24400.0
2014-05-27 10:35:00,99.12,99.13,99.08,99.08,26500.0,81.7516,81.7599,81.7186,81.7186,26500.0
2014-05-27 10:40:00,99.08,99.12,99.07,99.1,17600.0,81.7186,81.7516,81.7104,81.7351,17600.0
2014-05-27 10:45:00,99.11,99.15,99.1,99.15,31300.0,81.7434,81.7764,81.7351,81.7764,31300.0
2014-05-27 10:50:00,99.15,99.16,99.09,99.12,39000.0,81.7764,81.7846,81.7269,81.7516,39000.0
2014-05-27 10:55:00,99.12,99.15,99.11,99.14,25200.0,81.7516,81.7764,81.7434,81.7681,25200.0
2014-05-27 11:00:00,99.14,99.15,99.13,99.14,6300.0,81.7681,81.7764,81.7599,81.7681,6300.0
2014-05-27 11:05:00,99.14,99.15,99.14,99.14,11600.0,81.7681,81.7764,81.7681,81.7681,11600.0
2014-05-27 11:10:00,99.13,99.14,99.12,99.13,8000.0,81.7599,81.7681,81.7516,81.7599,8000.0
2014-05-27 11:15:00,99.13,99.14,99.06,99.06,14800.0,81.7599,81.7681,81.7022,81.7022,14800.0
2014-05-27 11:20:00,99.06,99.06,99.03,99.06,32800.0,81.7022,81.7022,81.6774,81.7022,32800.0
2014-05-27 11:25:00,99.05,99.06,98.99,98.99,29700.0,81.6939,81.7022,81.6444,81.6444,29700.0
2014-05-27 11:30:00,98.99,99.05,98.99,99.04,11600.0,81.6444,81.6939,81.6444,81.6857,11600.0
2014-05-27 11:35:00,99.03,99.05,99.02,99.05,20100.0,81.6774,81.6939,81.6692,81.6939,20100.0
2014-05-27 11:40:00,99.06,99.06,99.0,99.01,20700.0,81.7022,81.7022,81.6527,81.6609,20700.0
2014-05-27 11:45:00,99.01,99.04,99.0,99.04,10500.0,81.6609,81.6857,81.6527,81.6857,10500.0
2014-05-27 11:50:00,99.03,99.03,98.98,99.01,10300.0,81.6774,81.6774,81.6362,81.6609,10300.0
2014-05-27 11:55:00,99.02,99.02,99.0,99.01,5900.0,81.6692,81.6692,81.6527,81.6609,5900.0
2014-05-27 12:00:00,99.01,99.01,98.98,98.99,4400.0,81.6609,81.6609,81.6362,81.6444,4400.0
2014-05-27 12:05:00,98.98,99.03,98.98,99.03,4100.0,81.6362,81.6774,81.6362,81.6774,4100.0
2014-05-27 12:10:00,99.04,99.05,99.02,99.04,11100.0,81.6857,81.6939,81.6692,81.6857,11100.0
2014-05-27 12:15:00,99.03,99.03,99.0,99.01,8400.0,81.6774,81.6774,81.6527,81.6609,8400.0
2014-05-27 12:20:00,99.01,99.02,98.96,98.96,21500.0,81.6609,81.6692,81.6197,81.6197,21500.0
2014-05-27 12:25:00,98.94,98.95,98.9,98.93,10100.0,81.6032,81.6114,81.5702,81.5949,10100.0
2014-05-27 12:30:00,98.94,98.96,98.92,98.96,11200.0,81.6032,81.6197,81.5867,81.6197,11200.0
2014-05-27 12:35:00,98.95,98.97,98.95,98.97,6900.0,81.6114,81.6279,81.6114,81.6279,6900.0
2014-05-27 12:40:00,98.98,98.98,98.95,98.97,3100.0,81.6362,81.6362,81.6114,81.6279,3100.0
2014-05-27 12:45:00,98.98,99.02,98.98,99.02,20600.0,81.6362,81.6692,81.6362,81.6692,20600.0
2014-05-27 12:50:00,99.02,99.02,98.96,98.96,6000.0,81.6692,81.6692,81.6197,81.6197,6000.0
2014-05-27 12:55:00,98.97,98.99,98.96,98.99,2300.0,81.6279,81.6444,81.6197,81.6444,2300.0
2014-05-27 13:00:00,98.99,98.99,98.94,98.97,34000.0,81.6444,81.6444,81.6032,81.6279,34000.0
2014-05-27 13:05:00,98.98,99.0,98.95,99.0,14000.0,81.6362,81.6527,81.6114,81.6527,14000.0
2014-05-27 13:10:00,98.98,98.98,98.95,98.96,4400.0,81.6362,81.6362,81.6114,81.6197,4400.0
2014-05-27 13:15:00,98.98,99.01,98.98,98.98,7500.0,81.6362,81.6609,81.6362,81.6362,7500.0
2014-05-27 13:20:00,98.99,99.0,98.97,98.97,13100.0,81.6444,81.6527,81.6279,81.6279,13100.0
2014-05-27 13:25:00,98.97,98.98,98.95,98.96,6700.0,81.6279,81.6362,81.6114,81.6197,6700.0
2014-05-27 13:30:00,98.96,98.96,98.92,98.93,5800.0,81.6197,81.6197,81.5867,81.5949,5800.0
2014-05-27 13:35:00,98.92,98.94,98.89,98.94,9700.0,81.5867,81.6032,81.5619,81.6032,9700.0
2014-05-27 13:40:00,98.92,98.95,98.9,98.94,10900.0,81.5867,81.6114,81.5702,81.6032,10900.0
2014-05-27 13:45:00,98.95,99.0,98.95,98.99,10200.0,81.6114,81.6527,81.6114,81.6444,10200.0
2014-05-27 13:50:00,98.98,99.01,98.98,99.0,9200.0,81.6362,81.6609,81.6362,81.6527,9200.0
2014-05-27 13:55:00,99.02,99.03,99.0,99.02,6400.0,81.6692,81.6774,81.6527,81.6692,6400.0
2014-05-27 14:00:00,99.02,99.02,98.99,98.99,18500.0,81.6692,81.6692,81.6444,81.6444,18500.0
2014-05-27 14:05:00,98.99,99.01,98.98,99.01,14600.0,81.6444,81.6609,81.6362,81.6609,14600.0
2014-05-27 14:10:00,99.0,99.02,98.98,98.99,14200.0,81.6527,81.6692,81.6362,81.6444,14200.0
2014-05-27 14:15:00,99.0,99.02,99.0,99.02,6000.0,81.6527,81.6692,81.6527,81.6692,6000.0
2014-05-27 14:20:00,99.02,99.05,99.01,99.04,15200.0,81.6692,81.6939,81.6609,81.6857,15200.0
2014-05-27 14:25:00,99.04,99.05,99.03,99.03,13000.0,81.6857,81.6939,81.6774,81.6774,13000.0
2014-05-27 14:30:00,99.04,99.04,98.98,98.99,11000.0,81.6857,81.6857,81.6362,81.6444,11000.0
2014-05-27 14:35:00,99.0,99.0,98.98,98.98,11900.0,81.6527,81.6527,81.6362,81.6362,11900.0
2014-05-27 14:40:00,98.98,99.01,98.98,99.0,16200.0,81.6362,81.6609,81.6362,81.6527,16200.0
2014-05-27 14:45:00,99.01,99.01,98.99,99.01,4600.0,81.6609,81.6609,81.6444,81.6609,4600.0
2014-05-27 14:50:00,99.02,99.05,99.01,99.05,24800.0,81.6692,81.6939,81.6609,81.6939,24800.0
2014-05-27 14:55:00,99.05,99.05,99.03,99.03,13800.0,81.6939,81.6939,81.6774,81.6774,13800.0
2014-05-27 15:00:00,99.05,99.07,99.04,99.07,19400.0,81.6939,81.7104,81.6857,81.7104,19400.0
2014-05-27 15:05:00,99.07,99.07,99.04,99.07,40100.0,81.7104,81.7104,81.6857,81.7104,40100.0
2014-05-27 15:10:00,99.07,99.1,99.05,99.1,19300.0,81.7104,81.7351,81.6939,81.7351,19300.0
2014-05-27 15:15:00,99.11,99.12,99.1,99.1,6900.0,81.7434,81.7516,81.7351,81.7351,6900.0
2014-05-27 15:20:00,99.1,99.12,99.1,99.12,9400.0,81.7351,81.7516,81.7351,81.7516,9400.0
2014-05-27 15:25:00,99.12,99.12,99.1,99.11,24800.0,81.7516,81.7516,81.7351,81.7434,24800.0
2014-05-27 15:30:00,99.1,99.11,99.06,99.09,21500.0,81.7351,81.7434,81.7022,81.7269,21500.0
2014-05-27 15:35:00,99.09,99.11,99.07,99.11,13900.0,81.7269,81.7434,81.7104,81.7434,13900.0
2014-05-27 15:40:00,99.11,99.16,99.11,99.15,27000.0,81.7434,81.7846,81.7434,81.7764,27000.0
2014-05-27 15:45:00,99.15,99.16,99.13,99.14,23900.0,81.7764,81.7846,81.7599,81.7681,23900.0
2014-05-27 15:50:00,99.15,99.16,99.12,99.12,14700.0,81.7764,81.7846,81.7516,81.7516,14700.0
2014-05-27 15:55:00,99.12,99.14,99.09,99.13,37600.0,81.7516,81.7681,81.7269,81.7599,37600.0
2014-05-28 09:30:00,99.16,99.2,99.08,99.09,71300.0,81.7846,81.8176,81.7186,81.7269,71300.0
2014-05-28 09:35:00,99.09,99.09,99.02,99.05,65200.0,81.7269,81.7269,81.6692,81.6939,65200.0
2014-05-28 09:40:00,99.04,99.13,99.01,99.13,40900.0,81.6857,81.7599,81.6609,81.7599,40900.0
2014-05-28 09:45:00,99.11,99.14,99.09,99.12,24300.0,81.7434,81.7681,81.7269,81.7516,24300.0
2014-05-28 09:50:00,99.1,99.2,99.1,99.13,20400.0,81.7351,81.8176,81.7351,81.7599,20400.0
2014-05-28 09:55:00,99.13,99.14,98.98,99.02,17000.0,81.7599,81.7681,81.6362,81.6692,17000.0
2014-05-28 10:00:00,98.95,98.99,98.89,98.97,27600.0,81.6114,81.6444,81.5619,81.6279,27600.0
2014-05-28 10:05:00,98.97,99.02,98.95,98.99,14300.0,81.6279,81.6692,81.6114,81.6444,14300.0
2014-05-28 10:10:00,98.98,98.98,98.9,98.95,21600.0,81.6362,81.6362,81.5702,81.6114,21600.0
2014-05-28 10:15:00,98.93,98.94,98.86,98.88,28100.0,81.5949,81.6032,81.5372,81.5537,28100.0
2014-05-28 10:20:00,98.87,98.94,98.87,98.93,19500.0,81.5454,81.6032,81.5454,81.5949,19500.0
2014-05-28 10:25:00,98.93,99.01,98.93,99.01,9400.0,81.5949,81.6609,81.5949,81.6609,9400.0
2014-05-28 10:30:00,99.0,99.01,98.96,98.96,30100.0,81.6527,81.6609,81.6197,81.6197,30100.0
2014-05-28 10:35:00,98.96,99.0,98.92,98.94,19600.0,81.6197,81.6527,81.5867,81.6032,19600.0
2014-05-28 10:40:00,98.94,98.96,98.87,98.87,19800.0,81.6032,81.6197,81.5454,81.5454,19800.0
2014-05-28 10:45:00,98.87,98.91,98.82,98.91,15000.0,81.5454,81.5784,81.5042,81.5784,15000.0
2014-05-28 10:50:00,98.9,98.93,98.89,98.9,20500.0,81.5702,81.5949,81.5619,81.5702,20500.0
2014-05-28 10:55:00,98.93,98.95,98.9,98.95,9600.0,81.5949,81.6114,81.5702,81.6114,9600.0
2014-05-28 11:00:00,98.95,99.0,98.94,98.98,7000.0,81.6114,81.6527,81.6032,81.6362,7000.0
2014-05-28 11:05:00,98.99,99.05,98.98,99.05,3600.0,81.6444,81.6939,81.6362,81.6939,3600.0
2014-05-28 11:10:00,99.05,99.09,99.05,99.07,4900.0,81.6939,81.7269,81.6939,81.7104,4900.0
2014-05-28 11:15:00,99.06,99.07,99.04,99.07,17700.0,81.7022,81.7104,81.6857,81.7104,17700.0
2014-05-28 11:20:00,99.08,99.08,99.06,99.06,5300.0,81.7186,81.7186,81.7022,81.7022,5300.0
2014-05-28 11:25:00,99.07,99.09,99.07,99.07,22400.0,81.7104,81.7269,81.7104,81.7104,22400.0
2014-05-28 11:30:00,99.07,99.13,99.07,99.13,17500.0,81.7104,81.7599,81.7104,81.7599,17500.0
2014-05-28 11:35:00,99.14,99.18,99.13,99.18,21600.0,81.7681,81.8011,81.7599,81.8011,21600.0
2014-05-28 11:40:00,99.18,99.18,99.12,99.14,36000.0,81.8011,81.8011,81.7516,81.7681,36000.0
2014-05-28 11:45:00,99.15,99.16,99.14,99.14,14400.0,81.7764,81.7846,81.7681,81.7681,14400.0
2014-05-28 11:50:00,99.14,99.14,99.11,99.11,17600.0,81.7681,81.7681,81.7434,81.7434,17600.0
2014-05-28 11:55:00,99.12,99.12,99.11,99.12,4700.0,81.7516,81.7516,81.7434,81.7516,4700.0
2014-05-28 12:00:00,99.12,99.15,99.11,99.15,26200.0,81.7516,81.7764,81.7434,81.7764,26200.0
2014-05-28 12:05:00,99.15,99.18,99.14,99.17,4500.0,81.7764,81.8011,81.7681,81.7929,4500.0
2014-05-28 12:10:00,99.16,99.21,99.15,99.21,10100.0,81.7846,81.8259,81.7764,81.8259,10100.0
2014-05-28 12:15:00,99.2,99.2,99.12,99.15,6300.0,81.8176,81.8176,81.7516,81.7764,6300.0
2014-05-28 12:20:00,99.15,99.15,99.07,99.07,5500.0,81.7764,81.7764,81.7104,81.7104,5500.0
2014-05-28 12:25:00,99.07,99.1,99.07,99.09,3400.0,81.7104,81.7351,81.7104,81.7269,3400.0
2014-05-28 12:30:00,99.08,99.1,99.04,99.05,4900.0,81.7186,81.7351,81.6857,81.6939,4900.0
2014-05-28 12:35:00,99.11,99.11,99.09,99.1,13900.0,81.7434,81.7434,81.7269,81.7351,13900.0
2014-05-28 12:40:00,99.1,99.11,99.07,99.09,6900.0,81.7351,81.7434,81.7104,81.7269,6900.0
2014-05-28 12:45:00,99.09,99.13,99.09,99.11,9800.0,81.7269,81.7599,81.7269,81.7434,9800.0
2014-05-28 12:50:00,99.11,99.11,99.08,99.08,10800.0,81.7434,81.7434,81.7186,81.7186,10800.0
2014-05-28 12:55:00,99.09,99.12,99.09,99.11,5300.0,81.7269,81.7516,81.7269,81.7434,5300.0
2014-05-28 13:00:00,99.12,99.13,99.09,99.13,20700.0,81.7516,81.7599,81.7269,81.7599,20700.0
2014-05-28 13:05:00,99.13,99.13,99.11,99.12,8000.0,81.7599,81.7599,81.7434,81.7516,8000.0
2014-05-28 13:10:00,99.13,99.16,99.13,99.16,10400.0,81.7599,81.7846,81.7599,81.7846,10400.0
2014-05-28 13:15:00,99.16,99.18,99.15,99.18,5700.0,81.7846,81.8011,81.7764,81.8011,5700.0
2014-05-28 13:20:00,99.18,99.21,99.17,99.18,8200.0,81.8011,81.8259,81.7929,81.8011,8200.0
2014-05-28 13:25:00,99.19,99.19,99.16,99.16,12800.0,81.8094,81.8094,81.7846,81.7846,12800.0
2014-05-28 13:30:00,99.17,99.21,99.17,99.2,12800.0,81.7929,81.8259,81.7929,81.8176,12800.0
2014-05-28 13:35:00,99.2,99.21,99.18,99.2,16800.0,81.8176,81.8259,81.8011,81.8176,16800.0
2014-05-28 13:40:00,99.19,99.19,99.16,99.17,6800.0,81.8094,81.8094,81.7846,81.7929,6800.0
2014-05-28 13:45:00,99.17,99.18,99.14,99.16,13100.0,81.7929,81.8011,81.7681,81.7846,13100.0
2014-05-28 13:50:00,99.17,99.25,99.17,99.25,14100.0,81.7929,81.8589,81.7929,81.8589,14100.0
2014-05-28 13:55:00,99.24,99.25,99.23,99.23,3300.0,81.8506,81.8589,81.8424,81.8424,3300.0
2014-05-28 14:00:00,99.23,99.26,99.2,99.2,17400.0,81.8424,81.8671,81.8176,81.8176,17400.0
2014-05-28 14:05:00,99.2,99.22,99.16,99.18,8500.0,81.8176,81.8341,81.7846,81.8011,8500.0
2014-05-28 14:10:00,99.19,99.21,99.16,99.16,8300.0,81.8094,81.8259,81.7846,81.7846,8300.0
2014-05-28 14:15:00,99.16,99.2,99.15,99.18,3700.0,81.7846,81.8176,81.7764,81.8011,3700.0
2014-05-28 14:20:00,99.17,99.2,99.17,99.2,4100.0,81.7929,81.8176,81.7929,81.8176,4100.0
2014-05-28 14:25:00,99.2,99.2,99.17,99.17,8000.0,81.8176,81.8176,81.7929,81.7929,8000.0
2014-05-28 14:30:00,99.18,99.18,99.12,99.13,8700.0,81.8011,81.8011,81.7516,81.7599,8700.0
2014-05-28 14:35:00,99.14,99.17,99.14,99.16,10200.0,81.7681,81.7929,81.7681,81.7846,10200.0
2014-05-28 14:40:00,99.15,99.16,99.12,99.15,14800.0,81.7764,81.7846,81.7516,81.7764,14800.0
2014-05-28 14:45:00,99.15,99.17,99.12,99.17,20800.0,81.7764,81.7929,81.7516,81.7929,20800.0
2014-05-28 14:50:00,99.17,99.2,99.17,99.2,6500.0,81.7929,81.8176,81.7929,81.8176,6500.0
2014-05-28 14:55:00,99.21,99.21,99.18,99.18,15200.0,81.8259,81.8259,81.8011,81.8011,15200.0
2014-05-28 15:00:00,99.19,99.26,99.19,99.24,10900.0,81.8094,81.8671,81.8094,81.8506,10900.0
2014-05-28 15:05:00,99.22,99.24,99.19,99.2,7700.0,81.8341,81.8506,81.8094,81.8176,7700.0
2014-05-28 15:10:00,99.19,99.23,99.18,99.22,17300.0,81.8094,81.8424,81.8011,81.8341,17300.0
2014-05-28 15:15:00,99.24,99.26,99.22,99.23,16800.0,81.8506,81.8671,81.8341,81.8424,16800.0
2014-05-28 15:20:00,99.23,99.25,99.22,99.24,7900.0,81.8424,81.8589,81.8341,81.8506,7900.0
2014-05-28 15:25:00,99.24,99.24,99.21,99.22,9700.0,81.8506,81.8506,81.8259,81.8341,9700.0
2014-05-28 15:30:00,99.23,99.25,99.21,99.24,10300.0,81.8424,81.8589,81.8259,81.8506,10300.0
2014-05-28 15:35:00,99.24,99.24,99.17,99.19,74600.0,81.8506,81.8506,81.7929,81.8094,74600.0
2014-05-28 15:40:00,99.18,99.19,99.16,99.17,16900.0,81.8011,81.8094,81.7846,81.7929,16900.0
2014-05-28 15:45:00,99.16,99.16,99.11,99.13,26800.0,81.7846,81.7846,81.7434,81.7599,26800.0
2014-05-28 15:50:00,99.12,99.13,99.05,99.05,14700.0,81.7516,81.7599,81.6939,81.6939,14700.0
2014-05-28 15:55:00,99.06,99.08,99.01,99.02,43100.0,81.7022,81.7186,81.6609,81.6692,43100.0
2014-05-29 09:30:00,99.26,99.32,99.21,99.3,52400.0,81.8671,81.9166,81.8259,81.9001,52400.0
2014-05-29 09:35:00,99.33,99.37,99.25,99.29,30400.0,81.9248,81.9578,81.8589,81.8918,30400.0
2014-05-29 09:40:00,99.31,99.36,99.28,99.34,10100.0,81.9083,81.9496,81.8836,81.9331,10100.0
2014-05-29 09:45:00,99.35,99.35,99.25,99.25,11100.0,81.9413,81.9413,81.8589,81.8589,11100.0
2014-05-29 09:50:00,99.25,99.25,99.2,99.21,34400.0,81.8589,81.8589,81.8176,81.8259,34400.0
2014-05-29 09:55:00,99.21,99.3,99.21,99.28,26900.0,81.8259,81.9001,81.8259,81.8836,26900.0
2014-05-29 10:00:00,99.3,99.31,99.23,99.25,13300.0,81.9001,81.9083,81.8424,81.8589,13300.0
2014-05-29 10:05:00,99.25,99.28,99.11,99.15,24100.0,81.8589,81.8836,81.7434,81.7764,24100.0
2014-05-29 10:10:00,99.17,99.17,99.06,99.06,13700.0,81.7929,81.7929,81.7022,81.7022,13700.0
2014-05-29 10:15:00,99.03,99.06,99.0,99.05,41200.0,81.6774,81.7022,81.6527,81.6939,41200.0
2014-05-29 10:20:00,99.05,99.12,99.05,99.08,15800.0,81.6939,81.7516,81.6939,81.7186,15800.0
2014-05-29 10:25:00,99.07,99.13,99.07,99.13,8900.0,81.7104,81.7599,81.7104,81.7599,8900.0
2014-05-29 10:30:00,99.1,99.13,99.07,99.13,4600.0,81.7351,81.7599,81.7104,81.7599,4600.0
2014-05-29 10:35:00,99.12,99.14,99.1,99.13,12100.0,81.7516,81.7681,81.7351,81.7599,12100.0
2014-05-29 10:40:00,99.13,99.22,99.1,99.2,18400.0,81.7599,81.8341,81.7351,81.8176,18400.0
2014-05-29 10:45:00,99.21,99.26,99.21,99.25,8900.0,81.8259,81.8671,81.8259,81.8589,8900.0
2014-05-29 10:50:00,99.25,99.25,99.21,99.24,4200.0,81.8589,81.8589,81.8259,81.8506,4200.0
2014-05-29 10:55:00,99.24,99.25,99.23,99.25,2300.0,81.8506,81.8589,81.8424,81.8589,2300.0
2014-05-29 11:00:00,99.24,99.24,99.2,99.21,6000.0,81.8506,81.8506,81.8176,81.8259,6000.0
2014-05-29 11:05:00,99.21,99.26,99.18,99.24,8400.0,81.8259,81.8671,81.8011,81.8506,8400.0
2014-05-29 11:10:00,99.25,99.26,99.22,99.26,31000.0,81.8589,81.8671,81.8341,81.8671,31000.0
2014-05-29 11:15:00,99.27,99.31,99.26,99.27,13000.0,81.8754,81.9083,81.8671,81.8754,13000.0
2014-05-29 11:20:00,99.29,99.29,99.26,99.28,5600.0,81.8918,81.8918,81.8671,81.8836,5600.0
2014-05-29 11:25:00,99.28,99.29,99.27,99.29,10700.0,81.8836,81.8918,81.8754,81.8918,10700.0
2014-05-29 11:30:00,99.28,99.35,99.28,99.31,25400.0,81.8836,81.9413,81.8836,81.9083,25400.0
2014-05-29 11:35:00,99.31,99.33,99.3,99.3,6700.0,81.9083,81.9248,81.9001,81.9001,6700.0
2014-05-29 11:40:00,99.3,99.3,99.26,99.27,7200.0,81.9001,81.9001,81.8671,81.8754,7200.0
2014-05-29 11:45:00,99.28,99.29,99.26,99.26,7100.0,81.8836,81.8918,81.8671,81.8671,7100.0
2014-05-29 11:50:00,99.26,99.26,99.22,99.25,4100.0,81.8671,81.8671,81.8341,81.8589,4100.0
2014-05-29 11:55:00,99.25,99.26,99.24,99.24,9200.0,81.8589,81.8671,81.8506,81.8506,9200.0
2014-05-29 12:00:00,99.25,99.27,99.25,99.27,25300.0,81.8589,81.8754,81.8589,81.8754,25300.0
2014-05-29 12:05:00,99.28,99.32,99.27,99.32,9500.0,81.8836,81.9166,81.8754,81.9166,9500.0
2014-05-29 12:10:00,99.32,99.33,99.31,99.31,9100.0,81.9166,81.9248,81.9083,81.9083,9100.0
2014-05-29 12:15:00,99.31,99.31,99.27,99.29,9100.0,81.9083,81.9083,81.8754,81.8918,9100.0
2014-05-29 12:20:00,99.28,99.3,99.27,99.29,10300.0,81.8836,81.9001,81.8754,81.8918,10300.0
2014-05-29 12:25:00,99.29,99.29,99.24,99.24,45700.0,81.8918,81.8918,81.8506,81.8506,45700.0
2014-05-29 12:30:00,99.26,99.27,99.25,99.26,4300.0,81.8671,81.8754,81.8589,81.8671,4300.0
2014-05-29 12:35:00,99.27,99.28,99.25,99.26,9300.0,81.8754,81.8836,81.8589,81.8671,9300.0
2014-05-29 12:40:00,99.27,99.27,99.25,99.27,8900.0,81.8754,81.8754,81.8589,81.8754,8900.0
2014-05-29 12:45:00,99.27,99.28,99.26,99.28,9800.0,81.8754,81.8836,81.8671,81.8836,9800.0
2014-05-29 12:50:00,99.27,99.29,99.27,99.29,9500.0,81.8754,81.8918,81.8754,81.8918,9500.0
2014-05-29 12:55:00,99.29,99.29,99.27,99.29,6100.0,81.8918,81.8918,81.8754,81.8918,6100.0
2014-05-29 13:00:00,99.29,99.3,99.28,99.28,25100.0,81.8918,81.9001,81.8836,81.8836,25100.0
2014-05-29 13:05:00,99.28,99.28,99.26,99.27,4400.0,81.8836,81.8836,81.8671,81.8754,4400.0
2014-05-29 13:10:00,99.28,99.28,99.25,99.26,8000.0,81.8836,81.8836,81.8589,81.8671,8000.0
2014-05-29 13:15:00,99.25,99.27,99.25,99.26,9200.0,81.8589,81.8754,81.8589,81.8671,9200.0
2014-05-29 13:20:00,99.26,99.27,99.25,99.27,5900.0,81.8671,81.8754,81.8589,81.8754,5900.0
2014-05-29 13:25:00,99.26,99.27,99.26,99.26,2800.0,81.8671,81.8754,81.8671,81.8671,2800.0
2014-05-29 13:30:00,99.25,99.26,99.23,99.23,4800.0,81.8589,81.8671,81.8424,81.8424,4800.0
2014-05-29 13:35:00,99.24,99.25,99.23,99.23,3300.0,81.8506,81.8589,81.8424,81.8424,3300.0
2014-05-29 13:40:00,99.23,99.26,99.23,99.26,1600.0,81.8424,81.8671,81.8424,81.8671,1600.0
2014-05-29 13:45:00,99.27,99.31,99.27,99.29,15700.0,81.8754,81.9083,81.8754,81.8918,15700.0
2014-05-29 13:50:00,99.28,99.3,99.28,99.28,5300.0,81.8836,81.9001,81.8836,81.8836,5300.0
2014-05-29 13:55:00,99.29,99.29,99.27,99.28,6600.0,81.8918,81.8918,81.8754,81.8836,6600.0
2014-05-29 14:00:00,99.28,99.28,99.24,99.26,20800.0,81.8836,81.8836,81.8506,81.8671,20800.0
2014-05-29 14:05:00,99.25,99.27,99.24,99.26,13700.0,81.8589,81.8754,81.8506,81.8671,13700.0
2014-05-29 14:10:00,99.27,99.3,99.27,99.29,8700.0,81.8754,81.9001,81.8754,81.8918,8700.0
2014-05-29 14:15:00,99.28,99.32,99.28,99.32,11300.0,81.8836,81.9166,81.8836,81.9166,11300.0
2014-05-29 14:20:00,99.31,99.34,99.3,99.34,16100.0,81.9083,81.9331,81.9001,81.9331,16100.0
2014-05-29 14:25:00,99.34,99.34,99.32,99.32,11100.0,81.9331,81.9331,81.9166,81.9166,11100.0
2014-05-29 14:30:00,99.33,99.33,99.31,99.32,12200.0,81.9248,81.9248,81.9083,81.9166,12200.0
2014-05-29 14:35:00,99.33,99.44,99.33,99.44,43200.0,81.9248,82.0156,81.9248,82.0156,43200.0
2014-05-29 14:40:00,99.44,99.44,99.41,99.43,14900.0,82.0156,82.0156,81.9908,82.0073,14900.0
2014-05-29 14:45:00,99.44,99.45,99.44,99.44,16300.0,82.0156,82.0238,82.0156,82.0156,16300.0
2014-05-29 14:50:00,99.45,99.45,99.43,99.43,21600.0,82.0238,82.0238,82.0073,82.0073,21600.0
2014-05-29 14:55:00,99.44,99.46,99.43,99.44,19200.0,82.0156,82.0321,82.0073,82.0156,19200.0
2014-05-29 15:00:00,99.45,99.5,99.45,99.49,15200.0,82.0238,82.0651,82.0238,82.0568,15200.0
2014-05-29 15:05:00,99.49,99.5,99.44,99.46,10700.0,82.0568,82.0651,82.0156,82.0321,10700.0
2014-05-29 15:10:00,99.47,99.47,99.44,99.47,9000.0,82.0403,82.0403,82.0156,82.0403,9000.0
2014-05-29 15:15:00,99.48,99.49,99.46,99.48,75300.0,82.0486,82.0568,82.0321,82.0486,75300.0
2014-05-29 15:20:00,99.49,99.51,99.49,99.51,14400.0,82.0568,82.0733,82.0568,82.0733,14400.0
2014-05-29 15:25:00,99.51,99.53,99.51,99.53,10500.0,82.0733,82.0898,82.0733,82.0898,10500.0
2014-05-29 15:30:00,99.53,99.54,99.5,99.51,27900.0,82.0898,82.098,82.0651,82.0733,27900.0
2014-05-29 15:35:00,99.51,99.52,99.49,99.49,10300.0,82.0733,82.0815,82.0568,82.0568,10300.0
2014-05-29 15:40:00,99.49,99.49,99.46,99.49,16200.0,82.0568,82.0568,82.0321,82.0568,16200.0
2014-05-29 15:45:00,99.48,99.52,99.47,99.51,11600.0,82.0486,82.0815,82.0403,82.0733,11600.0
2014-05-29 15:50:00,99.52,99.55,99.5,99.52,29900.0,82.0815,82.1063,82.0651,82.0815,29900.0
2014-05-29 15:55:00,99.53,99.55,99.51,99.54,30400.0,82.0898,82.1063,82.0733,82.098,30400.0
2014-05-30 09:30:00,99.44,99.5,99.44,99.46,42600.0,82.0156,82.0651,82.0156,82.0321,42600.0
2014-05-30 09:35:00,99.41,99.45,99.4,99.44,15200.0,81.9908,82.0238,81.9826,82.0156,15200.0
2014-05-30 09:40:00,99.41,99.49,99.4,99.46,57000.0,81.9908,82.0568,81.9826,82.0321,57000.0
2014-05-30 09:45:00,99.47,99.5,99.42,99.44,13300.0,82.0403,82.0651,81.9991,82.0156,13300.0
2014-05-30 09:50:00,99.44,99.48,99.42,99.48,319500.0,82.0156,82.0486,81.9991,82.0486,319500.0
2014-05-30 09:55:00,99.46,99.48,99.41,99.43,12400.0,82.0321,82.0486,81.9908,82.0073,12400.0
2014-05-30 10:00:00,99.42,99.52,99.42,99.52,12300.0,81.9991,82.0815,81.9991,82.0815,12300.0
2014-05-30 10:05:00,99.51,99.53,99.48,99.53,7400.0,82.0733,82.0898,82.0486,82.0898,7400.0
2014-05-30 10:10:00,99.5,99.58,99.5,99.57,20400.0,82.0651,82.131,82.0651,82.1228,20400.0
2014-05-30 10:15:00,99.57,99.61,99.53,99.53,8100.0,82.1228,82.1558,82.0898,82.0898,8100.0
2014-05-30 10:20:00,99.53,99.55,99.51,99.52,4800.0,82.0898,82.1063,82.0733,82.0815,4800.0
2014-05-30 10:25:00,99.52,99.55,99.51,99.54,6200.0,82.0815,82.1063,82.0733,82.098,6200.0
2014-05-30 10:30:00,99.55,99.56,99.53,99.53,4200.0,82.1063,82.1145,82.0898,82.0898,4200.0
2014-05-30 10:35:00,99.54,99.55,99.47,99.49,4900.0,82.098,82.1063,82.0403,82.0568,4900.0
2014-05-30 10:40:00,99.49,99.5,99.47,99.49,11200.0,82.0568,82.0651,82.0403,82.0568,11200.0
2014-05-30 10:45:00,99.48,99.5,99.48,99.49,11100.0,82.0486,82.0651,82.0486,82.0568,11100.0
2014-05-30 10:50:00,99.5,99.55,99.5,99.55,5600.0,82.0651,82.1063,82.0651,82.1063,5600.0
2014-05-30 10:55:00,99.55,99.56,99.53,99.54,4600.0,82.1063,82.1145,82.0898,82.098,4600.0
2014-05-30 11:00:00,99.56,99.59,99.56,99.56,13500.0,82.1145,82.1393,82.1145,82.1145,13500.0
2014-05-30 11:05:00,99.58,99.58,99.55,99.56,3400.0,82.131,82.131,82.1063,82.1145,3400.0
2014-05-30 11:10:00,99.56,99.6,99.56,99.6,2200.0,82.1145,82.1475,82.1145,82.1475,2200.0
2014-05-30 11:15:00,99.6,99.6,99.57,99.6,17200.0,82.1475,82.1475,82.1228,82.1475,17200.0
2014-05-30 11:20:00,99.59,99.6,99.55,99.58,8600.0,82.1393,82.1475,82.1063,82.131,8600.0
2014-05-30 11:25:00,99.57,99.57,99.49,99.52,36300.0,82.1228,82.1228,82.0568,82.0815,36300.0
2014-05-30 11:30:00,99.53,99.56,99.53,99.55,5300.0,82.0898,82.1145,82.0898,82.1063,5300.0
2014-05-30 11:35:00,99.54,99.57,99.54,99.55,9300.0,82.098,82.1228,82.098,82.1063,9300.0
2014-05-30 11:40:00,99.55,99.55,99.53,99.55,3600.0,82.1063,82.1063,82.0898,82.1063,3600.0
2014-05-30 11:45:00,99.56,99.58,99.56,99.57,3600.0,82.1145,82.131,82.1145,82.1228,3600.0
2014-05-30 11:50:00,99.56,99.57,99.55,99.55,5300.0,82.1145,82.1228,82.1063,82.1063,5300.0
2014-05-30 11:55:00,99.56,99.57,99.54,99.54,18900.0,82.1145,82.1228,82.098,82.098,18900.0
2014-05-30 12:00:00,99.54,99.56,99.54,99.55,5300.0,82.098,82.1145,82.098,82.1063,5300.0
2014-05-30 12:05:00,99.55,99.56,99.51,99.52,3600.0,82.1063,82.1145,82.0733,82.0815,3600.0
2014-05-30 12:10:00,99.52,99.52,99.49,99.49,12100.0,82.0815,82.0815,82.0568,82.0568,12100.0
2014-05-30 12:15:00,99.49,99.53,99.49,99.53,9500.0,82.0568,82.0898,82.0568,82.0898,9500.0
2014-05-30 12:20:00,99.54,99.56,99.54,99.54,17100.0,82.098,82.1145,82.098,82.098,17100.0
2014-05-30 12:25:00,99.53,99.53,99.5,99.51,7900.0,82.0898,82.0898,82.0651,82.0733,7900.0
2014-05-30 12:30:00,99.5,99.51,99.38,99.39,16300.0,82.0651,82.0733,81.9661,81.9743,16300.0
2014-05-30 12:35:00,99.38,99.39,99.35,99.35,15100.0,81.9661,81.9743,81.9413,81.9413,15100.0
2014-05-30 12:40:00,99.34,99.39,99.29,99.38,14300.0,81.9331,81.9743,81.8918,81.9661,14300.0
2014-05-30 12:45:00,99.4,99.41,99.36,99.38,6500.0,81.9826,81.9908,81.9496,81.9661,6500.0
2014-05-30 12:50:00,99.38,99.4,99.35,99.37,16600.0,81.9661,81.9826,81.9413,81.9578,16600.0
2014-05-30 12:55:00,99.36,99.39,99.36,99.37,8300.0,81.9496,81.9743,81.9496,81.9578,8300.0
2014-05-30 13:00:00,99.36,99.42,99.35,99.42,14400.0,81.9496,81.9991,81.9413,81.9991,14400.0
2014-05-30 13:05:00,99.42,99.43,99.41,99.42,5700.0,81.9991,82.0073,81.9908,81.9991,5700.0
2014-05-30 13:10:00,99.42,99.43,99.42,99.42,3800.0,81.9991,82.0073,81.9991,81.9991,3800.0
2014-05-30 13:15:00,99.42,99.42,99.38,99.39,27500.0,81.9991,81.9991,81.9661,81.9743,27500.0
2014-05-30 13:20:00,99.37,99.39,99.35,99.37,10500.0,81.9578,81.9743,81.9413,81.9578,10500.0
2014-05-30 13:25:00,99.38,99.41,99.38,99.4,6500.0,81.9661,81.9908,81.9661,81.9826,6500.0
2014-05-30 13:30:00,99.37,99.37,99.34,99.37,5400.0,81.9578,81.9578,81.9331,81.9578,5400.0
2014-05-30 13:35:00,99.38,99.38,99.33,99.35,10900.0,81.9661,81.9661,81.9248,81.9413,10900.0
2014-05-30 13:40:00,99.36,99.37,99.31,99.31,5600.0,81.9496,81.9578,81.9083,81.9083,5600.0
2014-05-30 13:45:00,99.31,99.39,99.31,99.37,13300.0,81.9083,81.9743,81.9083,81.9578,13300.0
2014-05-30 13:50:00,99.37,99.42,99.36,99.42,11800.0,81.9578,81.9991,81.9496,81.9991,11800.0
2014-05-30 13:55:00,99.41,99.41,99.4,99.41,5600.0,81.9908,81.9908,81.9826,81.9908,5600.0
2014-05-30 14:00:00,99.41,99.42,99.4,99.41,3900.0,81.9908,81.9991,81.9826,81.9908,3900.0
2014-05-30 14:05:00,99.42,99.49,99.41,99.47,12200.0,81.9991,82.0568,81.9908,82.0403,12200.0
2014-05-30 14:10:00,99.49,99.53,99.48,99.52,7200.0,82.0568,82.0898,82.0486,82.0815,7200.0
2014-05-30 14:15:00,99.51,99.52,99.5,99.51,4700.0,82.0733,82.0815,82.0651,82.0733,4700.0
2014-05-30 14:20:00,99.51,99.53,99.49,99.52,16400.0,82.0733,82.0898,82.0568,82.0815,16400.0
2014-05-30 14:25:00,99.52,99.54,99.51,99.53,11500.0,82.0815,82.098,82.0733,82.0898,11500.0
2014-05-30 14:30:00,99.54,99.55,99.49,99.51,16200.0,82.098,82.1063,82.0568,82.0733,16200.0
2014-05-30 14:35:00,99.49,99.52,99.49,99.51,26400.0,82.0568,82.0815,82.0568,82.0733,26400.0
2014-05-30 14:40:00,99.52,99.58,99.52,99.52,18900.0,82.0815,82.131,82.0815,82.0815,18900.0
2014-05-30 14:45:00,99.53,99.57,99.53,99.56,7000.0,82.0898,82.1228,82.0898,82.1145,7000.0
2014-05-30 14:50:00,99.55,99.56,99.53,99.56,8000.0,82.1063,82.1145,82.0898,82.1145,8000.0
2014-05-30 14:55:00,99.55,99.55,99.48,99.48,16600.0,82.1063,82.1063,82.0486,82.0486,16600.0
2014-05-30 15:00:00,99.48,99.49,99.47,99.48,11700.0,82.0486,82.0568,82.0403,82.0486,11700.0
2014-05-30 15:05:00,99.49,99.51,99.48,99.51,11500.0,82.0568,82.0733,82.0486,82.0733,11500.0
2014-05-30 15:10:00,99.52,99.53,99.5,99.53,4000.0,82.0815,82.0898,82.0651,82.0898,4000.0
2014-05-30 15:15:00,99.53,99.53,99.5,99.5,8300.0,82.0898,82.0898,82.0651,82.0651,8300.0
2014-05-30 15:20:00,99.5,99.5,99.47,99.47,5500.0,82.0651,82.0651,82.0403,82.0403,5500.0
2014-05-30 15:25:00,99.46,99.5,99.44,99.5,11700.0,82.0321,82.0651,82.0156,82.0651,11700.0
2014-05-30 15:30:00,99.5,99.52,99.5,99.52,15000.0,82.0651,82.0815,82.0651,82.0815,15000.0
2014-05-30 15:35:00,99.53,99.61,99.53,99.56,27500.0,82.0898,82.1558,82.0898,82.1145,27500.0
2014-05-30 15:40:00,99.55,99.6,99.55,99.6,46500.0,82.1063,82.1475,82.1063,82.1475,46500.0
2014-05-30 15:45:00,99.61,99.62,99.58,99.62,12300.0,82.1558,82.164,82.131,82.164,12300.0
2014-05-30 15:50:00,99.62,99.64,99.6,99.6,6800.0,82.164,82.1805,82.1475,82.1475,6800.0
2014-05-30 15:55:00,99.61,99.68,99.6,99.61,64000.0,82.1558,82.2135,82.1475,82.1558,64000.0
2014-06-02 09:30:00,99.8,99.84,99.66,99.71,102700.0,82.3125,82.3455,82.197,82.2383,102700.0
2014-06-02 09:35:00,99.69,99.7,99.65,99.65,25400.0,82.2218,82.23,82.1888,82.1888,25400.0
2014-06-02 09:40:00,99.65,99.68,99.58,99.58,21700.0,82.1888,82.2135,82.131,82.131,21700.0
2014-06-02 09:45:00,99.56,99.57,99.45,99.45,17800.0,82.1145,82.1228,82.0238,82.0238,17800.0
2014-06-02 09:50:00,99.45,99.56,99.45,99.56,679700.0,82.0238,82.1145,82.0238,82.1145,679700.0
2014-06-02 09:55:00,99.55,99.57,99.46,99.49,23800.0,82.1063,82.1228,82.0321,82.0568,23800.0
2014-06-02 10:00:00,99.46,99.47,99.31,99.31,45700.0,82.0321,82.0403,81.9083,81.9083,45700.0
2014-06-02 10:05:00,99.32,99.34,99.16,99.16,35400.0,81.9166,81.9331,81.7846,81.7846,35400.0
2014-06-02 10:10:00,99.18,99.3,99.18,99.3,21400.0,81.8011,81.9001,81.8011,81.9001,21400.0
2014-06-02 10:15:00,99.31,99.38,99.31,99.36,13500.0,81.9083,81.9661,81.9083,81.9496,13500.0
2014-06-02 10:20:00,99.39,99.39,99.33,99.35,25800.0,81.9743,81.9743,81.9248,81.9413,25800.0
2014-06-02 10:25:00,99.33,99.4,99.28,99.37,7900.0,81.9248,81.9826,81.8836,81.9578,7900.0
2014-06-02 10:30:00,99.37,99.39,99.33,99.35,13500.0,81.9578,81.9743,81.9248,81.9413,13500.0
2014-06-02 10:35:00,99.36,99.43,99.36,99.43,5600.0,81.9496,82.0073,81.9496,82.0073,5600.0
2014-06-02 10:40:00,99.43,99.43,99.35,99.37,19400.0,82.0073,82.0073,81.9413,81.9578,19400.0
2014-06-02 10:45:00,99.37,99.37,99.28,99.29,7900.0,81.9578,81.9578,81.8836,81.8918,7900.0
2014-06-02 10:50:00,99.29,99.32,99.28,99.3,6800.0,81.8918,81.9166,81.8836,81.9001,6800.0
2014-06-02 10:55:00,99.3,99.39,99.28,99.38,10000.0,81.9001,81.9743,81.8836,81.9661,10000.0
2014-06-02 11:00:00,99.39,99.43,99.37,99.42,6800.0,81.9743,82.0073,81.9578,81.9991,6800.0
2014-06-02 11:05:00,99.44,99.53,99.44,99.53,9100.0,82.0156,82.0898,82.0156,82.0898,9100.0
2014-06-02 11:10:00,99.54,99.57,99.53,99.55,23200.0,82.098,82.1228,82.0898,82.1063,23200.0
2014-06-02 11:15:00,99.55,99.56,99.51,99.53,24000.0,82.1063,82.1145,82.0733,82.0898,24000.0
2014-06-02 11:20:00,99.54,99.56,99.54,99.54,16200.0,82.098,82.1145,82.098,82.098,16200.0
2014-06-02 11:25:00,99.54,99.68,99.54,99.67,45700.0,82.098,82.2135,82.098,82.2053,45700.0
2014-06-02 11:30:00,99.67,99.68,99.61,99.64,28800.0,82.2053,82.2135,82.1558,82.1805,28800.0
2014-06-02 11:35:00,99.64,99.64,99.62,99.62,10800.0,82.1805,82.1805,82.164,82.164,10800.0
2014-06-02 11:40:00,99.63,99.69,99.63,99.67,14800.0,82.1723,82.2218,82.1723,82.2053,14800.0
2014-06-02 11:45:00,99.68,99.69,99.65,99.69,10100.0,82.2135,82.2218,82.1888,82.2218,10100.0
2014-06-02 11:50:00,99.7,99.73,99.7,99.71,28400.0,82.23,82.2547,82.23,82.2383,28400.0
2014-06-02 11:55:00,99.71,99.71,99.65,99.67,5400.0,82.2383,82.2383,82.1888,82.2053,5400.0
2014-06-02 12:00:00,99.68,99.68,99.65,99.66,7200.0,82.2135,82.2135,82.1888,82.197,7200.0
2014-06-02 12:05:00,99.65,99.67,99.63,99.64,32500.0,82.1888,82.2053,82.1723,82.1805,32500.0
2014-06-02 12:10:00,99.65,99.68,99.65,99.68,3800.0,82.1888,82.2135,82.1888,82.2135,3800.0
2014-06-02 12:15:00,99.68,99.68,99.6,99.61,5900.0,82.2135,82.2135,82.1475,82.1558,5900.0
2014-06-02 12:20:00,99.61,99.65,99.6,99.63,7800.0,82.1558,82.1888,82.1475,82.1723,7800.0
2014-06-02 12:25:00,99.64,99.64,99.62,99.63,9700.0,82.1805,82.1805,82.164,82.1723,9700.0
2014-06-02 12:30:00,99.63,99.66,99.63,99.66,13100.0,82.1723,82.197,82.1723,82.197,13100.0
2014-06-02 12:35:00,99.65,99.65,99.63,99.64,2400.0,82.1888,82.1888,82.1723,82.1805,2400.0
2014-06-02 12:40:00,99.63,99.66,99.63,99.66,9800.0,82.1723,82.197,82.1723,82.197,9800.0
2014-06-02 12:45:00,99.65,99.68,99.64,99.68,26900.0,82.1888,82.2135,82.1805,82.2135,26900.0
2014-06-02 12:50:00,99.68,99.69,99.63,99.63,13400.0,82.2135,82.2218,82.1723,82.1723,13400.0
2014-06-02 12:55:00,99.64,99.66,99.64,99.65,11200.0,82.1805,82.197,82.1805,82.1888,11200.0
2014-06-02 13:00:00,99.65,99.66,99.63,99.63,17900.0,82.1888,82.197,82.1723,82.1723,17900.0
2014-06-02 13:05:00,99.64,99.64,99.58,99.61,14600.0,82.1805,82.1805,82.131,82.1558,14600.0
2014-06-02 13:10:00,99.62,99.64,99.59,99.6,26600.0,82.164,82.1805,82.1393,82.1475,26600.0
2014-06-02 13:15:00,99.59,99.62,99.59,99.6,235300.0,82.1393,82.164,82.1393,82.1475,235300.0
2014-06-02 13:20:00,99.59,99.62,99.58,99.62,13700.0,82.1393,82.164,82.131,82.164,13700.0
2014-06-02 13:25:00,99.63,99.67,99.63,99.66,16100.0,82.1723,82.2053,82.1723,82.197,16100.0
2014-06-02 13:30:00,99.66,99.67,99.62,99.67,13200.0,82.197,82.2053,82.164,82.2053,13200.0
2014-06-02 13:35:00,99.67,99.69,99.64,99.65,7200.0,82.2053,82.2218,82.1805,82.1888,7200.0
2014-06-02 13:40:00,99.65,99.67,99.61,99.61,9300.0,82.1888,82.2053,82.1558,82.1558,9300.0
2014-06-02 13:45:00,99.6,99.65,99.6,99.62,6800.0,82.1475,82.1888,82.1475,82.164,6800.0
2014-06-02 13:50:00,99.63,99.66,99.63,99.64,10000.0,82.1723,82.197,82.1723,82.1805,10000.0
2014-06-02 13:55:00,99.63,99.68,99.63,99.65,119700.0,82.1723,82.2135,82.1723,82.1888,119700.0
2014-06-02 14:00:00,99.64,99.67,99.64,99.66,9700.0,82.1805,82.2053,82.1805,82.197,9700.0
2014-06-02 14:05:00,99.65,99.68,99.65,99.67,5200.0,82.1888,82.2135,82.1888,82.2053,5200.0
2014-06-02 14:10:00,99.67,99.69,99.61,99.64,5800.0,82.2053,82.2218,82.1558,82.1805,5800.0
2014-06-02 14:15:00,99.64,99.64,99.6,99.63,5300.0,82.1805,82.1805,82.1475,82.1723,5300.0
2014-06-02 14:20:00,99.66,99.7,99.66,99.69,2900.0,82.197,82.23,82.197,82.2218,2900.0
2014-06-02 14:25:00,99.68,99.71,99.68,99.7,7800.0,82.2135,82.2383,82.2135,82.23,7800.0
2014-06-02 14:30:00,99.7,99.73,99.7,99.71,5400.0,82.23,82.2547,82.23,82.2383,5400.0
2014-06-02 14:35:00,99.71,99.73,99.7,99.72,17300.0,82.2383,82.2547,82.23,82.2465,17300.0
2014-06-02 14:40:00,99.72,99.73,99.67,99.68,19200.0,82.2465,82.2547,82.2053,82.2135,19200.0
2014-06-02 14:45:00,99.69,99.69,99.66,99.68,36900.0,82.2218,82.2218,82.197,82.2135,36900.0
2014-06-02 14:50:00,99.69,99.7,99.68,99.68,22600.0,82.2218,82.23,82.2135,82.2135,22600.0
2014-06-02 14:55:00,99.69,99.69,99.67,99.69,18400.0,82.2218,82.2218,82.2053,82.2218,18400.0
2014-06-02 15:00:00,99.69,99.69,99.63,99.64,23400.0,82.2218,82.2218,82.1723,82.1805,23400.0
2014-06-02 15:05:00,99.64,99.67,99.64,99.66,18500.0,82.1805,82.2053,82.1805,82.197,18500.0
2014-06-02 15:10:00,99.65,99.66,99.58,99.58,79300.0,82.1888,82.197,82.131,82.131,79300.0
2014-06-02 15:15:00,99.59,99.66,99.59,99.66,12900.0,82.1393,82.197,82.1393,82.197,12900.0
2014-06-02 15:20:00,99.66,99.66,99.64,99.65,3000.0,82.197,82.197,82.1805,82.1888,3000.0
2014-06-02 15:25:00,99.66,99.66,99.62,99.63,11100.0,82.197,82.197,82.164,82.1723,11100.0
2014-06-02 15:30:00,99.63,99.67,99.62,99.66,65500.0,82.1723,82.2053,82.164,82.197,65500.0
2014-06-02 15:35:00,99.66,99.67,99.64,99.66,126300.0,82.197,82.2053,82.1805,82.197,126300.0
2014-06-02 15:40:00,99.66,99.7,99.65,99.7,100100.0,82.197,82.23,82.1888,82.23,100100.0
2014-06-02 15:45:00,99.7,99.74,99.7,99.71,18000.0,82.23,82.263,82.23,82.2383,18000.0
2014-06-02 15:50:00,99.71,99.72,99.69,99.7,27700.0,82.2383,82.2465,82.2218,82.23,27700.0
2014-06-02 15:55:00,99.7,99.71,99.66,99.68,41600.0,82.23,82.2383,82.197,82.2135,41600.0
2014-06-03 09:30:00,99.45,99.49,99.37,99.42,53100.0,82.0238,82.0568,81.9578,81.9991,53100.0
2014-06-03 09:35:00,99.43,99.5,99.35,99.49,11100.0,82.0073,82.0651,81.9413,82.0568,11100.0
2014-06-03 09:40:00,99.51,99.51,99.43,99.49,8800.0,82.0733,82.0733,82.0073,82.0568,8800.0
2014-06-03 09:45:00,99.48,99.5,99.45,99.48,6800.0,82.0486,82.0651,82.0238,82.0486,6800.0
2014-06-03 09:50:00,99.5,99.59,99.49,99.59,7600.0,82.0651,82.1393,82.0568,82.1393,7600.0
2014-06-03 09:55:00,99.59,99.6,99.57,99.59,6200.0,82.1393,82.1475,82.1228,82.1393,6200.0
2014-06-03 10:00:00,99.59,99.65,99.59,99.64,21700.0,82.1393,82.1888,82.1393,82.1805,21700.0
2014-06-03 10:05:00,99.66,99.68,99.64,99.64,7600.0,82.197,82.2135,82.1805,82.1805,7600.0
2014-06-03 10:10:00,99.65,99.66,99.61,99.64,13500.0,82.1888,82.197,82.1558,82.1805,13500.0
2014-06-03 10:15:00,99.65,99.68,99.58,99.59,11400.0,82.1888,82.2135,82.131,82.1393,11400.0
2014-06-03 10:20:00,99.6,99.62,99.55,99.58,11000.0,82.1475,82.164,82.1063,82.131,11000.0
2014-06-03 10:25:00,99.61,99.64,99.55,99.57,9700.0,82.1558,82.1805,82.1063,82.1228,9700.0
2014-06-03 10:30:00,99.57,99.62,99.57,99.59,12100.0,82.1228,82.164,82.1228,82.1393,12100.0
2014-06-03 10:35:00,99.59,99.62,99.59,99.61,7500.0,82.1393,82.164,82.1393,82.1558,7500.0
2014-06-03 10:40:00,99.6,99.62,99.5,99.5,10000.0,82.1475,82.164,82.0651,82.0651,10000.0
2014-06-03 10:45:00,99.5,99.51,99.43,99.47,13600.0,82.0651,82.0733,82.0073,82.0403,13600.0
2014-06-03 10:50:00,99.48,99.52,99.43,99.43,9300.0,82.0486,82.0815,82.0073,82.0073,9300.0
2014-06-03 10:55:00,99.4,99.48,99.4,99.48,8400.0,81.9826,82.0486,81.9826,82.0486,8400.0
2014-06-03 11:00:00,99.48,99.49,99.45,99.47,5400.0,82.0486,82.0568,82.0238,82.0403,5400.0
2014-06-03 11:05:00,99.45,99.5,99.43,99.49,11000.0,82.0238,82.0651,82.0073,82.0568,11000.0
2014-06-03 11:10:00,99.5,99.51,99.49,99.5,5900.0,82.0651,82.0733,82.0568,82.0651,5900.0
2014-06-03 11:15:00,99.49,99.5,99.46,99.49,12500.0,82.0568,82.0651,82.0321,82.0568,12500.0
2014-06-03 11:20:00,99.48,99.5,99.44,99.49,5400.0,82.0486,82.0651,82.0156,82.0568,5400.0
2014-06-03 11:25:00,99.47,99.47,99.45,99.46,14200.0,82.0403,82.0403,82.0238,82.0321,14200.0
2014-06-03 11:30:00,99.46,99.49,99.42,99.47,5600.0,82.0321,82.0568,81.9991,82.0403,5600.0
2014-06-03 11:35:00,99.47,99.48,99.42,99.42,19900.0,82.0403,82.0486,81.9991,81.9991,19900.0
2014-06-03 11:40:00,99.4,99.4,99.32,99.33,14000.0,81.9826,81.9826,81.9166,81.9248,14000.0
2014-06-03 11:45:00,99.33,99.38,99.33,99.38,7600.0,81.9248,81.9661,81.9248,81.9661,7600.0
2014-06-03 11:50:00,99.39,99.42,99.39,99.39,7000.0,81.9743,81.9991,81.9743,81.9743,7000.0
2014-06-03 11:55:00,99.39,99.41,99.38,99.41,2200.0,81.9743,81.9908,81.9661,81.9908,2200.0
2014-06-03 12:00:00,99.41,99.48,99.41,99.47,3900.0,81.9908,82.0486,81.9908,82.0403,3900.0
2014-06-03 12:05:00,99.46,99.47,99.45,99.45,6200.0,82.0321,82.0403,82.0238,82.0238,6200.0
2014-06-03 12:10:00,99.46,99.54,99.44,99.54,5800.0,82.0321,82.098,82.0156,82.098,5800.0
2014-06-03 12:15:00,99.54,99.55,99.53,99.55,2700.0,82.098,82.1063,82.0898,82.1063,2700.0
2014-06-03 12:20:00,99.55,99.58,99.55,99.57,2800.0,82.1063,82.131,82.1063,82.1228,2800.0
2014-06-03 12:25:00,99.57,99.57,99.53,99.55,3000.0,82.1228,82.1228,82.0898,82.1063,3000.0
2014-06-03 12:30:00,99.55,99.55,99.54,99.54,7900.0,82.1063,82.1063,82.098,82.098,7900.0
2014-06-03 12:35:00,99.54,99.55,99.52,99.52,3800.0,82.098,82.1063,82.0815,82.0815,3800.0
2014-06-03 12:40:00,99.52,99.54,99.52,99.54,2500.0,82.0815,82.098,82.0815,82.098,2500.0
2014-06-03 12:45:00,99.54,99.55,99.53,99.54,4800.0,82.098,82.1063,82.0898,82.098,4800.0
2014-06-03 12:50:00,99.52,99.55,99.52,99.53,5300.0,82.0815,82.1063,82.0815,82.0898,5300.0
2014-06-03 12:55:00,99.53,99.54,99.53,99.53,1300.0,82.0898,82.098,82.0898,82.0898,1300.0
2014-06-03 13:00:00,99.54,99.55,99.53,99.53,8600.0,82.098,82.1063,82.0898,82.0898,8600.0
2014-06-03 13:05:00,99.54,99.62,99.54,99.62,13900.0,82.098,82.164,82.098,82.164,13900.0
2014-06-03 13:10:00,99.61,99.62,99.59,99.61,12100.0,82.1558,82.164,82.1393,82.1558,12100.0
2014-06-03 13:15:00,99.61,99.62,99.57,99.58,4700.0,82.1558,82.164,82.1228,82.131,4700.0
2014-06-03 13:20:00,99.57,99.59,99.56,99.59,26500.0,82.1228,82.1393,82.1145,82.1393,26500.0
2014-06-03 13:25:00,99.62,99.64,99.6,99.63,18900.0,82.164,82.1805,82.1475,82.1723,18900.0
2014-06-03 13:30:00,99.64,99.65,99.63,99.63,11200.0,82.1805,82.1888,82.1723,82.1723,11200.0
2014-06-03 13:35:00,99.63,99.63,99.59,99.6,8200.0,82.1723,82.1723,82.1393,82.1475,8200.0
2014-06-03 13:40:00,99.61,99.61,99.59,99.6,1900.0,82.1558,82.1558,82.1393,82.1475,1900.0
2014-06-03 13:45:00,99.6,99.61,99.59,99.59,11100.0,82.1475,82.1558,82.1393,82.1393,11100.0
2014-06-03 13:50:00,99.59,99.63,99.59,99.63,8800.0,82.1393,82.1723,82.1393,82.1723,8800.0
2014-06-03 13:55:00,99.63,99.63,99.61,99.63,4900.0,82.1723,82.1723,82.1558,82.1723,4900.0
2014-06-03 14:00:00,99.64,99.65,99.62,99.64,2000.0,82.1805,82.1888,82.164,82.1805,2000.0
2014-06-03 14:05:00,99.64,99.65,99.64,99.64,5900.0,82.1805,82.1888,82.1805,82.1805,5900.0
2014-06-03 14:10:00,99.64,99.64,99.61,99.63,17200.0,82.1805,82.1805,82.1558,82.1723,17200.0
2014-06-03 14:15:00,99.62,99.66,99.62,99.66,6700.0,82.164,82.197,82.164,82.197,6700.0
2014-06-03 14:20:00,99.68,99.7,99.68,99.68,13400.0,82.2135,82.23,82.2135,82.2135,13400.0
2014-06-03 14:25:00,99.69,99.7,99.69,99.69,11200.0,82.2218,82.23,82.2218,82.2218,11200.0
2014-06-03 14:30:00,99.69,99.71,99.68,99.69,4000.0,82.2218,82.2383,82.2135,82.2218,4000.0
2014-06-03 14:35:00,99.69,99.71,99.68,99.69,10000.0,82.2218,82.2383,82.2135,82.2218,10000.0
2014-06-03 14:40:00,99.69,99.72,99.69,99.71,6200.0,82.2218,82.2465,82.2218,82.2383,6200.0
2014-06-03 14:45:00,99.72,99.72,99.66,99.66,10600.0,82.2465,82.2465,82.197,82.197,10600.0
2014-06-03 14:50:00,99.66,99.67,99.64,99.65,9800.0,82.197,82.2053,82.1805,82.1888,9800.0
2014-06-03 14:55:00,99.65,99.65,99.61,99.63,4400.0,82.1888,82.1888,82.1558,82.1723,4400.0
2014-06-03 15:00:00,99.63,99.63,99.58,99.59,14600.0,82.1723,82.1723,82.131,82.1393,14600.0
2014-06-03 15:05:00,99.59,99.6,99.57,99.6,6600.0,82.1393,82.1475,82.1228,82.1475,6600.0
2014-06-03 15:10:00,99.6,99.65,99.6,99.65,24800.0,82.1475,82.1888,82.1475,82.1888,24800.0
2014-06-03 15:15:00,99.64,99.66,99.63,99.65,41200.0,82.1805,82.197,82.1723,82.1888,41200.0
2014-06-03 15:20:00,99.65,99.66,99.64,99.66,4700.0,82.1888,82.197,82.1805,82.197,4700.0
2014-06-03 15:25:00,99.66,99.7,99.65,99.68,17000.0,82.197,82.23,82.1888,82.2135,17000.0
2014-06-03 15:30:00,99.68,99.69,99.66,99.66,9500.0,82.2135,82.2218,82.197,82.197,9500.0
2014-06-03 15:35:00,99.67,99.68,99.65,99.68,7900.0,82.2053,82.2135,82.1888,82.2135,7900.0
2014-06-03 15:40:00,99.67,99.7,99.67,99.69,6900.0,82.2053,82.23,82.2053,82.2218,6900.0
2014-06-03 15:45:00,99.68,99.7,99.67,99.68,13800.0,82.2135,82.23,82.2053,82.2135,13800.0
2014-06-03 15:50:00,99.69,99.69,99.67,99.68,29700.0,82.2218,82.2218,82.2053,82.2135,29700.0
2014-06-03 15:55:00,99.69,99.69,99.65,99.66,35000.0,82.2218,82.2218,82.1888,82.197,35000.0
2014-06-04 09:30:00,99.38,99.52,99.38,99.52,60800.0,81.9661,82.0815,81.9661,82.0815,60800.0
2014-06-04 09:35:00,99.5,99.5,99.43,99.49,16300.0,82.0651,82.0651,82.0073,82.0568,16300.0
2014-06-04 09:40:00,99.46,99.46,99.33,99.38,19700.0,82.0321,82.0321,81.9248,81.9661,19700.0
2014-06-04 09:45:00,99.39,99.53,99.39,99.53,10900.0,81.9743,82.0898,81.9743,82.0898,10900.0
2014-06-04 09:50:00,99.55,99.59,99.5,99.56,41500.0,82.1063,82.1393,82.0651,82.1145,41500.0
2014-06-04 09:55:00,99.59,99.59,99.55,99.58,6800.0,82.1393,82.1393,82.1063,82.131,6800.0
2014-06-04 10:00:00,99.58,99.66,99.57,99.62,25500.0,82.131,82.197,82.1228,82.164,25500.0
2014-06-04 10:05:00,99.62,99.62,99.55,99.58,12100.0,82.164,82.164,82.1063,82.131,12100.0
2014-06-04 10:10:00,99.6,99.68,99.6,99.66,9500.0,82.1475,82.2135,82.1475,82.197,9500.0
2014-06-04 10:15:00,99.66,99.69,99.63,99.63,12800.0,82.197,82.2218,82.1723,82.1723,12800.0
2014-06-04 10:20:00,99.62,99.65,99.57,99.57,9400.0,82.164,82.1888,82.1228,82.1228,9400.0
2014-06-04 10:25:00,99.58,99.6,99.56,99.57,9300.0,82.131,82.1475,82.1145,82.1228,9300.0
2014-06-04 10:30:00,99.57,99.61,99.56,99.6,7800.0,82.1228,82.1558,82.1145,82.1475,7800.0
2014-06-04 10:35:00,99.59,99.66,99.58,99.66,8200.0,82.1393,82.197,82.131,82.197,8200.0
2014-06-04 10:40:00,99.66,99.67,99.63,99.67,5600.0,82.197,82.2053,82.1723,82.2053,5600.0
2014-06-04 10:45:00,99.67,99.68,99.65,99.66,9700.0,82.2053,82.2135,82.1888,82.197,9700.0
2014-06-04 10:50:00,99.66,99.77,99.66,99.77,18400.0,82.197,82.2877,82.197,82.2877,18400.0
2014-06-04 10:55:00,99.78,99.8,99.76,99.8,11600.0,82.296,82.3125,82.2795,82.3125,11600.0
2014-06-04 11:00:00,99.8,99.82,99.78,99.82,12700.0,82.3125,82.329,82.296,82.329,12700.0
2014-06-04 11:05:00,99.8,99.82,99.79,99.81,7000.0,82.3125,82.329,82.3042,82.3207,7000.0
2014-06-04 11:10:00,99.8,99.81,99.8,99.8,6500.0,82.3125,82.3207,82.3125,82.3125,6500.0
2014-06-04 11:15:00,99.79,99.8,99.75,99.76,8900.0,82.3042,82.3125,82.2712,82.2795,8900.0
2014-06-04 11:20:00,99.77,99.87,99.77,99.87,10100.0,82.2877,82.3702,82.2877,82.3702,10100.0
2014-06-04 11:25:00,99.86,99.91,99.86,99.88,9800.0,82.362,82.4032,82.362,82.3785,9800.0
2014-06-04 11:30:00,99.88,99.89,99.86,99.89,5700.0,82.3785,82.3867,82.362,82.3867,5700.0
2014-06-04 11:35:00,99.88,99.89,99.85,99.85,11200.0,82.3785,82.3867,82.3537,82.3537,11200.0
2014-06-04 11:40:00,99.86,99.86,99.82,99.84,3200.0,82.362,82.362,82.329,82.3455,3200.0
2014-06-04 11:45:00,99.85,99.87,99.84,99.84,4500.0,82.3537,82.3702,82.3455,82.3455,4500.0
2014-06-04 11:50:00,99.84,99.85,99.83,99.84,4700.0,82.3455,82.3537,82.3372,82.3455,4700.0
2014-06-04 11:55:00,99.84,99.87,99.84,99.85,28000.0,82.3455,82.3702,82.3455,82.3537,28000.0
2014-06-04 12:00:00,99.86,99.89,99.84,99.88,25600.0,82.362,82.3867,82.3455,82.3785,25600.0
2014-06-04 12:05:00,99.88,99.89,99.88,99.89,5500.0,82.3785,82.3867,82.3785,82.3867,5500.0
2014-06-04 12:10:00,99.89,99.89,99.88,99.89,9400.0,82.3867,82.3867,82.3785,82.3867,9400.0
2014-06-04 12:15:00,99.89,99.89,99.87,99.88,4500.0,82.3867,82.3867,82.3702,82.3785,4500.0
2014-06-04 12:20:00,99.86,99.88,99.85,99.87,11100.0,82.362,82.3785,82.3537,82.3702,11100.0
2014-06-04 12:25:00,99.86,99.88,99.86,99.88,1800.0,82.362,82.3785,82.362,82.3785,1800.0
2014-06-04 12:30:00,99.88,99.88,99.84,99.85,8900.0,82.3785,82.3785,82.3455,82.3537,8900.0
2014-06-04 12:35:00,99.86,99.87,99.85,99.87,10400.0,82.362,82.3702,82.3537,82.3702,10400.0
2014-06-04 12:40:00,99.87,99.92,99.86,99.92,4700.0,82.3702,82.4115,82.362,82.4115,4700.0
2014-06-04 12:45:00,99.91,99.91,99.89,99.9,30100.0,82.4032,82.4032,82.3867,82.395,30100.0
2014-06-04 12:50:00,99.89,99.92,99.89,99.92,8300.0,82.3867,82.4115,82.3867,82.4115,8300.0
2014-06-04 12:55:00,99.92,99.94,99.91,99.93,9500.0,82.4115,82.428,82.4032,82.4197,9500.0
2014-06-04 13:00:00,99.93,99.95,99.92,99.94,12500.0,82.4197,82.4362,82.4115,82.428,12500.0
2014-06-04 13:05:00,99.95,99.96,99.93,99.93,8600.0,82.4362,82.4444,82.4197,82.4197,8600.0
2014-06-04 13:10:00,99.93,99.94,99.92,99.93,5400.0,82.4197,82.428,82.4115,82.4197,5400.0
2014-06-04 13:15:00,99.93,99.94,99.91,99.91,8000.0,82.4197,82.428,82.4032,82.4032,8000.0
2014-06-04 13:20:00,99.91,99.91,99.9,99.91,4100.0,82.4032,82.4032,82.395,82.4032,4100.0
2014-06-04 13:25:00,99.92,99.92,99.9,99.9,5000.0,82.4115,82.4115,82.395,82.395,5000.0
2014-06-04 13:30:00,99.9,99.91,99.9,99.9,4100.0,82.395,82.4032,82.395,82.395,4100.0
2014-06-04 13:35:00,99.91,99.92,99.9,99.92,13800.0,82.4032,82.4115,82.395,82.4115,13800.0
2014-06-04 13:40:00,99.91,99.92,99.91,99.92,6100.0,82.4032,82.4115,82.4032,82.4115,6100.0
2014-06-04 13:45:00,99.92,99.93,99.9,99.91,4700.0,82.4115,82.4197,82.395,82.4032,4700.0
2014-06-04 13:50:00,99.92,99.93,99.9,99.93,9000.0,82.4115,82.4197,82.395,82.4197,9000.0
2014-06-04 13:55:00,99.92,99.97,99.92,99.95,15500.0,82.4115,82.4527,82.4115,82.4362,15500.0
2014-06-04 14:00:00,99.96,99.96,99.94,99.95,7100.0,82.4444,82.4444,82.428,82.4362,7100.0
2014-06-04 14:05:00,99.93,99.95,99.92,99.93,10400.0,82.4197,82.4362,82.4115,82.4197,10400.0
2014-06-04 14:10:00,99.91,99.94,99.91,99.94,7700.0,82.4032,82.428,82.4032,82.428,7700.0
2014-06-04 14:15:00,99.94,99.95,99.93,99.94,6900.0,82.428,82.4362,82.4197,82.428,6900.0
2014-06-04 14:20:00,99.93,99.93,99.87,99.88,7600.0,82.4197,82.4197,82.3702,82.3785,7600.0
2014-06-04 14:25:00,99.88,99.9,99.87,99.89,78000.0,82.3785,82.395,82.3702,82.3867,78000.0
2014-06-04 14:30:00,99.89,99.89,99.86,99.88,9100.0,82.3867,82.3867,82.362,82.3785,9100.0
2014-06-04 14:35:00,99.87,99.89,99.87,99.88,7700.0,82.3702,82.3867,82.3702,82.3785,7700.0
2014-06-04 14:40:00,99.88,99.89,99.85,99.86,10800.0,82.3785,82.3867,82.3537,82.362,10800.0
2014-06-04 14:45:00,99.86,99.86,99.8,99.81,24100.0,82.362,82.362,82.3125,82.3207,24100.0
2014-06-04 14:50:00,99.81,99.81,99.79,99.81,22300.0,82.3207,82.3207,82.3042,82.3207,22300.0
2014-06-04 14:55:00,99.8,99.83,99.79,99.83,37200.0,82.3125,82.3372,82.3042,82.3372,37200.0
2014-06-04 15:00:00,99.83,99.85,99.83,99.83,27900.0,82.3372,82.3537,82.3372,82.3372,27900.0
2014-06-04 15:05:00,99.83,99.85,99.83,99.84,42300.0,82.3372,82.3537,82.3372,82.3455,42300.0
2014-06-04 15:10:00,99.84,99.88,99.83,99.86,32700.0,82.3455,82.3785,82.3372,82.362,32700.0
2014-06-04 15:15:00,99.86,99.87,99.83,99.84,47700.0,82.362,82.3702,82.3372,82.3455,47700.0
2014-06-04 15:20:00,99.84,99.85,99.83,99.84,42300.0,82.3455,82.3537,82.3372,82.3455,42300.0
2014-06-04 15:25:00,99.84,99.87,99.84,99.85,30600.0,82.3455,82.3702,82.3455,82.3537,30600.0
2014-06-04 15:30:00,99.86,99.87,99.85,99.86,48100.0,82.362,82.3702,82.3537,82.362,48100.0
2014-06-04 15:35:00,99.85,99.9,99.85,99.89,53600.0,82.3537,82.395,82.3537,82.3867,53600.0
2014-06-04 15:40:00,99.9,99.91,99.89,99.89,36600.0,82.395,82.4032,82.3867,82.3867,36600.0
2014-06-04 15:45:00,99.9,99.91,99.87,99.88,36000.0,82.395,82.4032,82.3702,82.3785,36000.0
2014-06-04 15:50:00,99.9,99.92,99.9,99.92,15200.0,82.395,82.4115,82.395,82.4115,15200.0
2014-06-04 15:55:00,99.93,99.95,99.9,99.9,36600.0,82.4197,82.4362,82.395,82.395,36600.0
2014-06-05 09:30:00,100.02,100.12,100.0,100.09,67000.0,82.4939,82.5764,82.4774,82.5517,67000.0
2014-06-05 09:35:00,100.04,100.09,99.99,99.99,30800.0,82.5104,82.5517,82.4692,82.4692,30800.0
2014-06-05 09:40:00,99.96,99.98,99.86,99.97,14800.0,82.4444,82.4609,82.362,82.4527,14800.0
2014-06-05 09:45:00,99.94,100.08,99.94,100.03,13800.0,82.428,82.5434,82.428,82.5022,13800.0
2014-06-05 09:50:00,100.01,100.03,99.91,99.91,7400.0,82.4857,82.5022,82.4032,82.4032,7400.0
2014-06-05 09:55:00,99.9,99.97,99.82,99.95,14900.0,82.395,82.4527,82.329,82.4362,14900.0
2014-06-05 10:00:00,99.95,99.96,99.85,99.85,12700.0,82.4362,82.4444,82.3537,82.3537,12700.0
2014-06-05 10:05:00,99.88,99.92,99.77,99.77,12200.0,82.3785,82.4115,82.2877,82.2877,12200.0
2014-06-05 10:10:00,99.77,99.77,99.72,99.73,24500.0,82.2877,82.2877,82.2465,82.2547,24500.0
2014-06-05 10:15:00,99.71,99.75,99.64,99.73,12400.0,82.2383,82.2712,82.1805,82.2547,12400.0
2014-06-05 10:20:00,99.73,99.86,99.73,99.82,18700.0,82.2547,82.362,82.2547,82.329,18700.0
2014-06-05 10:25:00,99.81,99.96,99.81,99.96,4400.0,82.3207,82.4444,82.3207,82.4444,4400.0
2014-06-05 10:30:00,99.95,99.95,99.89,99.9,8500.0,82.4362,82.4362,82.3867,82.395,8500.0
2014-06-05 10:35:00,99.91,99.91,99.86,99.91,4300.0,82.4032,82.4032,82.362,82.4032,4300.0
2014-06-05 10:40:00,99.91,100.05,99.91,100.0,18400.0,82.4032,82.5187,82.4032,82.4774,18400.0
2014-06-05 10:45:00,100.01,100.02,99.93,99.98,11500.0,82.4857,82.4939,82.4197,82.4609,11500.0
2014-06-05 10:50:00,99.98,99.98,99.93,99.95,5700.0,82.4609,82.4609,82.4197,82.4362,5700.0
2014-06-05 10:55:00,99.95,100.03,99.93,100.0,13200.0,82.4362,82.5022,82.4197,82.4774,13200.0
2014-06-05 11:00:00,100.0,100.03,99.97,100.02,9300.0,82.4774,82.5022,82.4527,82.4939,9300.0
2014-06-05 11:05:00,100.07,100.08,100.02,100.07,3600.0,82.5352,82.5434,82.4939,82.5352,3600.0
2014-06-05 11:10:00,100.08,100.14,100.07,100.12,25200.0,82.5434,82.5929,82.5352,82.5764,25200.0
2014-06-05 11:15:00,100.12,100.22,100.12,100.22,8400.0,82.5764,82.6589,82.5764,82.6589,8400.0
2014-06-05 11:20:00,100.21,100.25,100.18,100.25,31900.0,82.6506,82.6836,82.6259,82.6836,31900.0
2014-06-05 11:25:00,100.25,100.26,100.22,100.22,30900.0,82.6836,82.6919,82.6589,82.6589,30900.0
2014-06-05 11:30:00,100.22,100.34,100.21,100.33,35600.0,82.6589,82.7579,82.6506,82.7496,35600.0
2014-06-05 11:35:00,100.34,100.34,100.29,100.32,7800.0,82.7579,82.7579,82.7166,82.7414,7800.0
2014-06-05 11:40:00,100.32,100.39,100.31,100.35,12500.0,82.7414,82.7991,82.7331,82.7661,12500.0
2014-06-05 11:45:00,100.35,100.45,100.35,100.43,22700.0,82.7661,82.8486,82.7661,82.8321,22700.0
2014-06-05 11:50:00,100.42,100.49,100.41,100.45,19600.0,82.8238,82.8816,82.8156,82.8486,19600.0
2014-06-05 11:55:00,100.45,100.49,100.44,100.49,12800.0,82.8486,82.8816,82.8403,82.8816,12800.0
2014-06-05 12:00:00,100.49,100.59,100.49,100.59,17900.0,82.8816,82.9641,82.8816,82.9641,17900.0
2014-06-05 12:05:00,100.59,100.61,100.57,100.6,18900.0,82.9641,82.9806,82.9476,82.9723,18900.0
2014-06-05 12:10:00,100.6,100.62,100.57,100.6,13000.0,82.9723,82.9888,82.9476,82.9723,13000.0
2014-06-05 12:15:00,100.6,100.6,100.54,100.54,14100.0,82.9723,82.9723,82.9228,82.9228,14100.0
2014-06-05 12:20:00,100.54,100.62,100.54,100.62,15600.0,82.9228,82.9888,82.9228,82.9888,15600.0
2014-06-05 12:25:00,100.62,100.63,100.59,100.6,11700.0,82.9888,82.997,82.9641,82.9723,11700.0
2014-06-05 12:30:00,100.61,100.67,100.61,100.66,125900.0,82.9806,83.03,82.9806,83.0218,125900.0
2014-06-05 12:35:00,100.66,100.73,100.66,100.71,24700.0,83.0218,83.0795,83.0218,83.063,24700.0
2014-06-05 12:40:00,100.7,100.73,100.69,100.71,7800.0,83.0548,83.0795,83.0465,83.063,7800.0
2014-06-05 12:45:00,100.71,100.71,100.64,100.64,13900.0,83.063,83.063,83.0053,83.0053,13900.0
2014-06-05 12:50:00,100.64,100.68,100.64,100.66,13900.0,83.0053,83.0383,83.0053,83.0218,13900.0
2014-06-05 12:55:00,100.66,100.66,100.63,100.63,5100.0,83.0218,83.0218,82.997,82.997,5100.0
2014-06-05 13:00:00,100.62,100.67,100.62,100.67,11500.0,82.9888,83.03,82.9888,83.03,11500.0
2014-06-05 13:05:00,100.66,100.69,100.66,100.68,49300.0,83.0218,83.0465,83.0218,83.0383,49300.0
2014-06-05 13:10:00,100.67,100.68,100.65,100.66,8400.0,83.03,83.0383,83.0135,83.0218,8400.0
2014-06-05 13:15:00,100.67,100.67,100.65,100.67,8900.0,83.03,83.03,83.0135,83.03,8900.0
2014-06-05 13:20:00,100.67,100.67,100.63,100.63,19600.0,83.03,83.03,82.997,82.997,19600.0
2014-06-05 13:25:00,100.62,100.62,100.59,100.6,10900.0,82.9888,82.9888,82.9641,82.9723,10900.0
2014-06-05 13:30:00,100.6,100.64,100.6,100.62,7600.0,82.9723,83.0053,82.9723,82.9888,7600.0
2014-06-05 13:35:00,100.62,100.63,100.6,100.62,14200.0,82.9888,82.997,82.9723,82.9888,14200.0
2014-06-05 13:40:00,100.62,100.62,100.57,100.58,16800.0,82.9888,82.9888,82.9476,82.9558,16800.0
2014-06-05 13:45:00,100.57,100.6,100.57,100.57,11600.0,82.9476,82.9723,82.9476,82.9476,11600.0
2014-06-05 13:50:00,100.58,100.6,100.57,100.6,9400.0,82.9558,82.9723,82.9476,82.9723,9400.0
2014-06-05 13:55:00,100.61,100.65,100.6,100.64,42300.0,82.9806,83.0135,82.9723,83.0053,42300.0
2014-06-05 14:00:00,100.64,100.65,100.62,100.65,8700.0,83.0053,83.0135,82.9888,83.0135,8700.0
2014-06-05 14:05:00,100.64,100.64,100.61,100.64,8400.0,83.0053,83.0053,82.9806,83.0053,8400.0
2014-06-05 14:10:00,100.64,100.66,100.64,100.66,8400.0,83.0053,83.0218,83.0053,83.0218,8400.0
2014-06-05 14:15:00,100.66,100.68,100.66,100.68,18300.0,83.0218,83.0383,83.0218,83.0383,18300.0
2014-06-05 14:20:00,100.68,100.76,100.67,100.76,28700.0,83.0383,83.1043,83.03,83.1043,28700.0
2014-06-05 14:25:00,100.76,100.76,100.68,100.7,21400.0,83.1043,83.1043,83.0383,83.0548,21400.0
2014-06-05 14:30:00,100.7,100.74,100.7,100.73,12000.0,83.0548,83.0878,83.0548,83.0795,12000.0
2014-06-05 14:35:00,100.74,100.74,100.68,100.69,17200.0,83.0878,83.0878,83.0383,83.0465,17200.0
2014-06-05 14:40:00,100.67,100.75,100.67,100.74,9400.0,83.03,83.096,83.03,83.0878,9400.0
2014-06-05 14:45:00,100.73,100.75,100.72,100.73,47100.0,83.0795,83.096,83.0713,83.0795,47100.0
2014-06-05 14:50:00,100.73,100.73,100.67,100.67,11100.0,83.0795,83.0795,83.03,83.03,11100.0
2014-06-05 14:55:00,100.66,100.68,100.62,100.62,15100.0,83.0218,83.0383,82.9888,82.9888,15100.0
2014-06-05 15:00:00,100.62,100.7,100.62,100.68,17300.0,82.9888,83.0548,82.9888,83.0383,17300.0
2014-06-05 15:05:00,100.69,100.69,100.64,100.64,12500.0,83.0465,83.0465,83.0053,83.0053,12500.0
2014-06-05 15:10:00,100.65,100.67,100.63,100.64,24800.0,83.0135,83.03,82.997,83.0053,24800.0
2014-06-05 15:15:00,100.64,100.66,100.61,100.65,16300.0,83.0053,83.0218,82.9806,83.0135,16300.0
2014-06-05 15:20:00,100.65,100.67,100.61,100.61,103400.0,83.0135,83.03,82.9806,82.9806,103400.0
2014-06-05 15:25:00,100.6,100.61,100.57,100.6,30600.0,82.9723,82.9806,82.9476,82.9723,30600.0
2014-06-05 15:30:00,100.59,100.62,100.57,100.61,33200.0,82.9641,82.9888,82.9476,82.9806,33200.0
2014-06-05 15:35:00,100.62,100.64,100.6,100.64,15400.0,82.9888,83.0053,82.9723,83.0053,15400.0
2014-06-05 15:40:00,100.63,100.65,100.63,100.64,17000.0,82.997,83.0135,82.997,83.0053,17000.0
2014-06-05 15:45:00,100.64,100.66,100.64,100.64,25400.0,83.0053,83.0218,83.0053,83.0053,25400.0
2014-06-05 15:50:00,100.65,100.68,100.63,100.67,123200.0,83.0135,83.0383,82.997,83.03,123200.0
2014-06-05 15:55:00,100.68,100.7,100.65,100.67,30900.0,83.0383,83.0548,83.0135,83.03,30900.0
2014-06-06 09:30:00,100.99,100.99,100.85,100.89,68400.0,83.294,83.294,83.1785,83.2115,68400.0
2014-06-06 09:35:00,100.89,101.02,100.89,100.99,18600.0,83.2115,83.3187,83.2115,83.294,18600.0
2014-06-06 09:40:00,101.01,101.04,100.98,101.01,37700.0,83.3105,83.3352,83.2857,83.3105,37700.0
2014-06-06 09:45:00,101.03,101.04,100.96,101.04,35200.0,83.327,83.3352,83.2692,83.3352,35200.0
2014-06-06 09:50:00,101.04,101.06,101.0,101.01,12900.0,83.3352,83.3517,83.3022,83.3105,12900.0
2014-06-06 09:55:00,100.99,101.09,100.99,101.09,19500.0,83.294,83.3764,83.294,83.3764,19500.0
2014-06-06 10:00:00,101.1,101.14,101.07,101.1,11700.0,83.3847,83.4177,83.3599,83.3847,11700.0
2014-06-06 10:05:00,101.1,101.11,101.07,101.1,44600.0,83.3847,83.3929,83.3599,83.3847,44600.0
2014-06-06 10:10:00,101.11,101.11,101.04,101.04,10900.0,83.3929,83.3929,83.3352,83.3352,10900.0
2014-06-06 10:15:00,101.05,101.06,101.03,101.03,12700.0,83.3435,83.3517,83.327,83.327,12700.0
2014-06-06 10:20:00,101.03,101.07,101.03,101.07,17500.0,83.327,83.3599,83.327,83.3599,17500.0
2014-06-06 10:25:00,101.08,101.13,101.08,101.12,9400.0,83.3682,83.4094,83.3682,83.4012,9400.0
2014-06-06 10:30:00,101.13,101.13,101.1,101.12,25800.0,83.4094,83.4094,83.3847,83.4012,25800.0
2014-06-06 10:35:00,101.12,101.13,101.1,101.11,10400.0,83.4012,83.4094,83.3847,83.3929,10400.0
2014-06-06 10:40:00,101.11,101.11,101.08,101.1,9200.0,83.3929,83.3929,83.3682,83.3847,9200.0
2014-06-06 10:45:00,101.11,101.13,101.08,101.1,9900.0,83.3929,83.4094,83.3682,83.3847,9900.0
2014-06-06 10:50:00,101.1,101.16,101.1,101.15,15500.0,83.3847,83.4342,83.3847,83.4259,15500.0
2014-06-06 10:55:00,101.15,101.16,101.13,101.16,6500.0,83.4259,83.4342,83.4094,83.4342,6500.0
2014-06-06 11:00:00,101.15,101.2,101.15,101.19,419700.0,83.4259,83.4672,83.4259,83.4589,419700.0
2014-06-06 11:05:00,101.18,101.24,101.18,101.23,25300.0,83.4507,83.5002,83.4507,83.4919,25300.0
2014-06-06 11:10:00,101.24,101.25,101.2,101.2,10100.0,83.5002,83.5084,83.4672,83.4672,10100.0
2014-06-06 11:15:00,101.2,101.22,101.19,101.19,8800.0,83.4672,83.4837,83.4589,83.4589,8800.0
2014-06-06 11:20:00,101.18,101.18,101.14,101.17,13300.0,83.4507,83.4507,83.4177,83.4424,13300.0
2014-06-06 11:25:00,101.16,101.16,101.13,101.15,10700.0,83.4342,83.4342,83.4094,83.4259,10700.0
2014-06-06 11:30:00,101.14,101.16,101.12,101.14,12000.0,83.4177,83.4342,83.4012,83.4177,12000.0
2014-06-06 11:35:00,101.14,101.15,101.13,101.15,7100.0,83.4177,83.4259,83.4094,83.4259,7100.0
2014-06-06 11:40:00,101.17,101.18,101.14,101.16,10200.0,83.4424,83.4507,83.4177,83.4342,10200.0
2014-06-06 11:45:00,101.17,101.18,101.15,101.15,3500.0,83.4424,83.4507,83.4259,83.4259,3500.0
2014-06-06 11:50:00,101.16,101.18,101.15,101.16,4500.0,83.4342,83.4507,83.4259,83.4342,4500.0
2014-06-06 11:55:00,101.16,101.16,101.14,101.14,6500.0,83.4342,83.4342,83.4177,83.4177,6500.0
2014-06-06 12:00:00,101.13,101.16,101.13,101.14,8200.0,83.4094,83.4342,83.4094,83.4177,8200.0
2014-06-06 12:05:00,101.14,101.16,101.14,101.15,4200.0,83.4177,83.4342,83.4177,83.4259,4200.0
2014-06-06 12:10:00,101.16,101.17,101.12,101.12,9900.0,83.4342,83.4424,83.4012,83.4012,9900.0
2014-06-06 12:15:00,101.12,101.15,101.11,101.14,16700.0,83.4012,83.4259,83.3929,83.4177,16700.0
2014-06-06 12:20:00,101.15,101.15,101.11,101.12,4100.0,83.4259,83.4259,83.3929,83.4012,4100.0
2014-06-06 12:25:00,101.13,101.14,101.12,101.14,2900.0,83.4094,83.4177,83.4012,83.4177,2900.0
2014-06-06 12:30:00,101.14,101.19,101.13,101.17,9700.0,83.4177,83.4589,83.4094,83.4424,9700.0
2014-06-06 12:35:00,101.18,101.2,101.17,101.2,5900.0,83.4507,83.4672,83.4424,83.4672,5900.0
2014-06-06 12:40:00,101.2,101.21,101.17,101.21,17700.0,83.4672,83.4754,83.4424,83.4754,17700.0
2014-06-06 12:45:00,101.21,101.21,101.18,101.2,9300.0,83.4754,83.4754,83.4507,83.4672,9300.0
2014-06-06 12:50:00,101.2,101.21,101.2,101.21,13000.0,83.4672,83.4754,83.4672,83.4754,13000.0
2014-06-06 12:55:00,101.21,101.23,101.18,101.18,19700.0,83.4754,83.4919,83.4507,83.4507,19700.0
2014-06-06 13:00:00,101.19,101.2,101.16,101.18,19500.0,83.4589,83.4672,83.4342,83.4507,19500.0
2014-06-06 13:05:00,101.18,101.18,101.16,101.17,9200.0,83.4507,83.4507,83.4342,83.4424,9200.0
2014-06-06 13:10:00,101.17,101.17,101.13,101.14,7900.0,83.4424,83.4424,83.4094,83.4177,7900.0
2014-06-06 13:15:00,101.14,101.18,101.14,101.17,18200.0,83.4177,83.4507,83.4177,83.4424,18200.0
2014-06-06 13:20:00,101.18,101.21,101.16,101.21,11700.0,83.4507,83.4754,83.4342,83.4754,11700.0
2014-06-06 13:25:00,101.2,101.21,101.19,101.19,15000.0,83.4672,83.4754,83.4589,83.4589,15000.0
2014-06-06 13:30:00,101.2,101.21,101.16,101.17,11300.0,83.4672,83.4754,83.4342,83.4424,11300.0
2014-06-06 13:35:00,101.17,101.17,101.15,101.16,72800.0,83.4424,83.4424,83.4259,83.4342,72800.0
2014-06-06 13:40:00,101.16,101.16,101.14,101.14,9500.0,83.4342,83.4342,83.4177,83.4177,9500.0
2014-06-06 13:45:00,101.16,101.2,101.15,101.2,12600.0,83.4342,83.4672,83.4259,83.4672,12600.0
2014-06-06 13:50:00,101.2,101.2,101.16,101.18,16900.0,83.4672,83.4672,83.4342,83.4507,16900.0
2014-06-06 13:55:00,101.19,101.19,101.16,101.17,7100.0,83.4589,83.4589,83.4342,83.4424,7100.0
2014-06-06 14:00:00,101.17,101.18,101.16,101.18,90000.0,83.4424,83.4507,83.4342,83.4507,90000.0
2014-06-06 14:05:00,101.18,101.18,101.16,101.18,27700.0,83.4507,83.4507,83.4342,83.4507,27700.0
2014-06-06 14:10:00,101.18,101.2,101.17,101.19,25600.0,83.4507,83.4672,83.4424,83.4589,25600.0
2014-06-06 14:15:00,101.2,101.2,101.18,101.18,24400.0,83.4672,83.4672,83.4507,83.4507,24400.0
2014-06-06 14:20:00,101.19,101.2,101.18,101.2,13000.0,83.4589,83.4672,83.4507,83.4672,13000.0
2014-06-06 14:25:00,101.19,101.2,101.19,101.2,8800.0,83.4589,83.4672,83.4589,83.4672,8800.0
2014-06-06 14:30:00,101.2,101.2,101.17,101.17,6400.0,83.4672,83.4672,83.4424,83.4424,6400.0
2014-06-06 14:35:00,101.16,101.18,101.16,101.17,8200.0,83.4342,83.4507,83.4342,83.4424,8200.0
2014-06-06 14:40:00,101.17,101.17,101.15,101.16,19500.0,83.4424,83.4424,83.4259,83.4342,19500.0
2014-06-06 14:45:00,101.16,101.16,101.14,101.14,11300.0,83.4342,83.4342,83.4177,83.4177,11300.0
2014-06-06 14:50:00,101.15,101.15,101.13,101.13,8500.0,83.4259,83.4259,83.4094,83.4094,8500.0
2014-06-06 14:55:00,101.13,101.16,101.13,101.14,19000.0,83.4094,83.4342,83.4094,83.4177,19000.0
2014-06-06 15:00:00,101.15,101.15,101.13,101.14,19900.0,83.4259,83.4259,83.4094,83.4177,19900.0
2014-06-06 15:05:00,101.14,101.17,101.14,101.17,1800.0,83.4177,83.4424,83.4177,83.4424,1800.0
2014-06-06 15:10:00,101.16,101.17,101.16,101.17,7100.0,83.4342,83.4424,83.4342,83.4424,7100.0
2014-06-06 15:15:00,101.17,101.19,101.16,101.19,9700.0,83.4424,83.4589,83.4342,83.4589,9700.0
2014-06-06 15:20:00,101.19,101.2,101.16,101.17,17200.0,83.4589,83.4672,83.4342,83.4424,17200.0
2014-06-06 15:25:00,101.18,101.21,101.17,101.19,16200.0,83.4507,83.4754,83.4424,83.4589,16200.0
2014-06-06 15:30:00,101.18,101.18,101.15,101.15,16200.0,83.4507,83.4507,83.4259,83.4259,16200.0
2014-06-06 15:35:00,101.16,101.17,101.12,101.12,34500.0,83.4342,83.4424,83.4012,83.4012,34500.0
2014-06-06 15:40:00,101.11,101.12,101.08,101.09,23200.0,83.3929,83.4012,83.3682,83.3764,23200.0
2014-06-06 15:45:00,101.09,101.15,101.09,101.13,38800.0,83.3764,83.4259,83.3764,83.4094,38800.0
2014-06-06 15:50:00,101.14,101.15,101.1,101.1,26600.0,83.4177,83.4259,83.3847,83.3847,26600.0
2014-06-06 15:55:00,101.11,101.19,101.11,101.18,86500.0,83.3929,83.4589,83.3929,83.4507,86500.0
2014-06-09 09:30:00,101.2,101.31,101.16,101.3,65500.0,83.4672,83.5579,83.4342,83.5496,65500.0
2014-06-09 09:35:00,101.3,101.35,101.24,101.32,14100.0,83.5496,83.5909,83.5002,83.5661,14100.0
2014-06-09 09:40:00,101.31,101.35,101.29,101.31,27000.0,83.5579,83.5909,83.5414,83.5579,27000.0
2014-06-09 09:45:00,101.31,101.4,101.3,101.36,12500.0,83.5579,83.6321,83.5496,83.5991,12500.0
2014-06-09 09:50:00,101.39,101.42,101.37,101.4,17900.0,83.6239,83.6486,83.6074,83.6321,17900.0
2014-06-09 09:55:00,101.36,101.38,101.34,101.36,10900.0,83.5991,83.6156,83.5826,83.5991,10900.0
2014-06-09 10:00:00,101.37,101.42,101.33,101.34,16900.0,83.6074,83.6486,83.5744,83.5826,16900.0
2014-06-09 10:05:00,101.34,101.41,101.33,101.38,7500.0,83.5826,83.6404,83.5744,83.6156,7500.0
2014-06-09 10:10:00,101.37,101.4,101.33,101.35,18300.0,83.6074,83.6321,83.5744,83.5909,18300.0
2014-06-09 10:15:00,101.35,101.38,101.33,101.37,10600.0,83.5909,83.6156,83.5744,83.6074,10600.0
2014-06-09 10:20:00,101.37,101.41,101.37,101.38,19600.0,83.6074,83.6404,83.6074,83.6156,19600.0
2014-06-09 10:25:00,101.38,101.43,101.38,101.43,26000.0,83.6156,83.6569,83.6156,83.6569,26000.0
2014-06-09 10:30:00,101.41,101.43,101.36,101.36,12100.0,83.6404,83.6569,83.5991,83.5991,12100.0
2014-06-09 10:35:00,101.36,101.38,101.35,101.36,12300.0,83.5991,83.6156,83.5909,83.5991,12300.0
2014-06-09 10:40:00,101.36,101.37,101.33,101.36,13600.0,83.5991,83.6074,83.5744,83.5991,13600.0
2014-06-09 10:45:00,101.37,101.45,101.36,101.44,9700.0,83.6074,83.6734,83.5991,83.6651,9700.0
2014-06-09 10:50:00,101.45,101.47,101.42,101.45,29300.0,83.6734,83.6899,83.6486,83.6734,29300.0
2014-06-09 10:55:00,101.44,101.46,101.43,101.44,38600.0,83.6651,83.6816,83.6569,83.6651,38600.0
2014-06-09 11:00:00,101.45,101.47,101.42,101.42,15400.0,83.6734,83.6899,83.6486,83.6486,15400.0
2014-06-09 11:05:00,101.43,101.44,101.41,101.43,21300.0,83.6569,83.6651,83.6404,83.6569,21300.0
2014-06-09 11:10:00,101.44,101.46,101.43,101.45,17400.0,83.6651,83.6816,83.6569,83.6734,17400.0
2014-06-09 11:15:00,101.45,101.5,101.45,101.5,23700.0,83.6734,83.7146,83.6734,83.7146,23700.0
2014-06-09 11:20:00,101.51,101.55,101.51,101.51,22000.0,83.7228,83.7558,83.7228,83.7228,22000.0
2014-06-09 11:25:00,101.51,101.55,101.51,101.55,15000.0,83.7228,83.7558,83.7228,83.7558,15000.0
2014-06-09 11:30:00,101.55,101.57,101.55,101.55,15500.0,83.7558,83.7723,83.7558,83.7558,15500.0
2014-06-09 11:35:00,101.55,101.6,101.55,101.58,14200.0,83.7558,83.7971,83.7558,83.7806,14200.0
2014-06-09 11:40:00,101.58,101.62,101.57,101.61,17000.0,83.7806,83.8136,83.7723,83.8053,17000.0
2014-06-09 11:45:00,101.61,101.64,101.6,101.64,13000.0,83.8053,83.8301,83.7971,83.8301,13000.0
2014-06-09 11:50:00,101.64,101.67,101.62,101.63,145500.0,83.8301,83.8548,83.8136,83.8218,145500.0
2014-06-09 11:55:00,101.63,101.65,101.59,101.6,15700.0,83.8218,83.8383,83.7888,83.7971,15700.0
2014-06-09 12:00:00,101.61,101.61,101.59,101.59,11100.0,83.8053,83.8053,83.7888,83.7888,11100.0
2014-06-09 12:05:00,101.6,101.6,101.56,101.57,15300.0,83.7971,83.7971,83.7641,83.7723,15300.0
2014-06-09 12:10:00,101.57,101.58,101.56,101.58,8800.0,83.7723,83.7806,83.7641,83.7806,8800.0
2014-06-09 12:15:00,101.57,101.57,101.55,101.55,11900.0,83.7723,83.7723,83.7558,83.7558,11900.0
2014-06-09 12:20:00,101.56,101.57,101.55,101.57,47700.0,83.7641,83.7723,83.7558,83.7723,47700.0
2014-06-09 12:25:00,101.56,101.56,101.5,101.5,18000.0,83.7641,83.7641,83.7146,83.7146,18000.0
2014-06-09 12:30:00,101.49,101.52,101.48,101.51,18500.0,83.7064,83.7311,83.6981,83.7228,18500.0
2014-06-09 12:35:00,101.52,101.53,101.49,101.52,5600.0,83.7311,83.7393,83.7064,83.7311,5600.0
2014-06-09 12:40:00,101.51,101.54,101.48,101.48,4300.0,83.7228,83.7476,83.6981,83.6981,4300.0
2014-06-09 12:45:00,101.49,101.49,101.47,101.48,5700.0,83.7064,83.7064,83.6899,83.6981,5700.0
2014-06-09 12:50:00,101.48,101.5,101.47,101.49,3200.0,83.6981,83.7146,83.6899,83.7064,3200.0
2014-06-09 12:55:00,101.5,101.51,101.47,101.48,5200.0,83.7146,83.7228,83.6899,83.6981,5200.0
2014-06-09 13:00:00,101.47,101.52,101.47,101.52,56000.0,83.6899,83.7311,83.6899,83.7311,56000.0
2014-06-09 13:05:00,101.52,101.52,101.49,101.49,28500.0,83.7311,83.7311,83.7064,83.7064,28500.0
2014-06-09 13:10:00,101.5,101.5,101.48,101.5,17300.0,83.7146,83.7146,83.6981,83.7146,17300.0
2014-06-09 13:15:00,101.5,101.5,101.48,101.49,8700.0,83.7146,83.7146,83.6981,83.7064,8700.0
2014-06-09 13:20:00,101.49,101.49,101.42,101.43,13400.0,83.7064,83.7064,83.6486,83.6569,13400.0
2014-06-09 13:25:00,101.44,101.44,101.37,101.38,8400.0,83.6651,83.6651,83.6074,83.6156,8400.0
2014-06-09 13:30:00,101.38,101.4,101.36,101.36,5700.0,83.6156,83.6321,83.5991,83.5991,5700.0
2014-06-09 13:35:00,101.36,101.43,101.36,101.42,14800.0,83.5991,83.6569,83.5991,83.6486,14800.0
2014-06-09 13:40:00,101.42,101.44,101.39,101.42,39300.0,83.6486,83.6651,83.6239,83.6486,39300.0
2014-06-09 13:45:00,101.42,101.42,101.37,101.38,9600.0,83.6486,83.6486,83.6074,83.6156,9600.0
2014-06-09 13:50:00,101.39,101.39,101.37,101.38,9600.0,83.6239,83.6239,83.6074,83.6156,9600.0
2014-06-09 13:55:00,101.38,101.41,101.37,101.39,20800.0,83.6156,83.6404,83.6074,83.6239,20800.0
2014-06-09 14:00:00,101.36,101.37,101.34,101.35,12700.0,83.5991,83.6074,83.5826,83.5909,12700.0
2014-06-09 14:05:00,101.36,101.36,101.29,101.3,14400.0,83.5991,83.5991,83.5414,83.5496,14400.0
2014-06-09 14:10:00,101.3,101.3,101.17,101.17,20100.0,83.5496,83.5496,83.4424,83.4424,20100.0
2014-06-09 14:15:00,101.17,101.25,101.17,101.22,24300.0,83.4424,83.5084,83.4424,83.4837,24300.0
2014-06-09 14:20:00,101.22,101.26,101.2,101.2,13700.0,83.4837,83.5167,83.4672,83.4672,13700.0
2014-06-09 14:25:00,101.2,101.23,101.18,101.18,16000.0,83.4672,83.4919,83.4507,83.4507,16000.0
2014-06-09 14:30:00,101.2,101.22,101.14,101.15,15800.0,83.4672,83.4837,83.4177,83.4259,15800.0
2014-06-09 14:35:00,101.15,101.22,101.14,101.21,26600.0,83.4259,83.4837,83.4177,83.4754,26600.0
2014-06-09 14:40:00,101.2,101.28,101.2,101.27,16400.0,83.4672,83.5332,83.4672,83.5249,16400.0
2014-06-09 14:45:00,101.28,101.28,101.25,101.26,20100.0,83.5332,83.5332,83.5084,83.5167,20100.0
2014-06-09 14:50:00,101.26,101.31,101.26,101.31,14100.0,83.5167,83.5579,83.5167,83.5579,14100.0
2014-06-09 14:55:00,101.3,101.32,101.3,101.3,11700.0,83.5496,83.5661,83.5496,83.5496,11700.0
2014-06-09 15:00:00,101.3,101.3,101.28,101.3,7100.0,83.5496,83.5496,83.5332,83.5496,7100.0
2014-06-09 15:05:00,101.3,101.33,101.29,101.31,26400.0,83.5496,83.5744,83.5414,83.5579,26400.0
2014-06-09 15:10:00,101.31,101.33,101.29,101.3,18600.0,83.5579,83.5744,83.5414,83.5496,18600.0
2014-06-09 15:15:00,101.3,101.36,101.3,101.35,17900.0,83.5496,83.5991,83.5496,83.5909,17900.0
2014-06-09 15:20:00,101.36,101.38,101.34,101.36,18000.0,83.5991,83.6156,83.5826,83.5991,18000.0
2014-06-09 15:25:00,101.37,101.42,101.34,101.37,18100.0,83.6074,83.6486,83.5826,83.6074,18100.0
2014-06-09 15:30:00,101.37,101.37,101.33,101.33,17700.0,83.6074,83.6074,83.5744,83.5744,17700.0
2014-06-09 15:35:00,101.33,101.33,101.3,101.3,17600.0,83.5744,83.5744,83.5496,83.5496,17600.0
2014-06-09 15:40:00,101.29,101.34,101.29,101.3,20600.0,83.5414,83.5826,83.5414,83.5496,20600.0
2014-06-09 15:45:00,101.31,101.35,101.31,101.35,34400.0,83.5579,83.5909,83.5579,83.5909,34400.0
2014-06-09 15:50:00,101.34,101.38,101.32,101.36,21900.0,83.5826,83.6156,83.5661,83.5991,21900.0
2014-06-09 15:55:00,101.36,101.38,101.32,101.37,20800.0,83.5991,83.6156,83.5661,83.6074,20800.0
2014-06-10 09:30:00,101.21,101.3,101.19,101.29,69500.0,83.4754,83.5496,83.4589,83.5414,69500.0
2014-06-10 09:35:00,101.3,101.31,101.22,101.22,43600.0,83.5496,83.5579,83.4837,83.4837,43600.0
2014-06-10 09:40:00,101.22,101.28,101.16,101.17,13700.0,83.4837,83.5332,83.4342,83.4424,13700.0
2014-06-10 09:45:00,101.19,101.26,101.17,101.21,24400.0,83.4589,83.5167,83.4424,83.4754,24400.0
2014-06-10 09:50:00,101.2,101.31,101.2,101.29,11800.0,83.4672,83.5579,83.4672,83.5414,11800.0
2014-06-10 09:55:00,101.28,101.28,101.17,101.18,16000.0,83.5332,83.5332,83.4424,83.4507,16000.0
2014-06-10 10:00:00,101.17,101.18,101.04,101.04,28400.0,83.4424,83.4507,83.3352,83.3352,28400.0
2014-06-10 10:05:00,101.05,101.08,100.98,101.02,33500.0,83.3435,83.3682,83.2857,83.3187,33500.0
2014-06-10 10:10:00,101.03,101.12,101.03,101.11,33500.0,83.327,83.4012,83.327,83.3929,33500.0
2014-06-10 10:15:00,101.1,101.13,101.06,101.06,9000.0,83.3847,83.4094,83.3517,83.3517,9000.0
2014-06-10 10:20:00,101.07,101.18,101.07,101.17,17100.0,83.3599,83.4507,83.3599,83.4424,17100.0
2014-06-10 10:25:00,101.2,101.24,101.19,101.21,5900.0,83.4672,83.5002,83.4589,83.4754,5900.0
2014-06-10 10:30:00,101.23,101.27,101.18,101.2,13100.0,83.4919,83.5249,83.4507,83.4672,13100.0
2014-06-10 10:35:00,101.19,101.2,101.12,101.13,12100.0,83.4589,83.4672,83.4012,83.4094,12100.0
2014-06-10 10:40:00,101.14,101.18,101.13,101.18,12600.0,83.4177,83.4507,83.4094,83.4507,12600.0
2014-06-10 10:45:00,101.17,101.22,101.15,101.22,18600.0,83.4424,83.4837,83.4259,83.4837,18600.0
2014-06-10 10:50:00,101.22,101.27,101.22,101.26,6700.0,83.4837,83.5249,83.4837,83.5167,6700.0
2014-06-10 10:55:00,101.27,101.28,101.24,101.25,10000.0,83.5249,83.5332,83.5002,83.5084,10000.0
2014-06-10 11:00:00,101.27,101.27,101.21,101.23,3100.0,83.5249,83.5249,83.4754,83.4919,3100.0
2014-06-10 11:05:00,101.22,101.27,101.22,101.26,21700.0,83.4837,83.5249,83.4837,83.5167,21700.0
2014-06-10 11:10:00,101.24,101.28,101.24,101.25,11400.0,83.5002,83.5332,83.5002,83.5084,11400.0
2014-06-10 11:15:00,101.25,101.25,101.19,101.22,11200.0,83.5084,83.5084,83.4589,83.4837,11200.0
2014-06-10 11:20:00,101.2,101.2,101.19,101.2,3400.0,83.4672,83.4672,83.4589,83.4672,3400.0
2014-06-10 11:25:00,101.2,101.25,101.2,101.22,8800.0,83.4672,83.5084,83.4672,83.4837,8800.0
2014-06-10 11:30:00,101.21,101.24,101.21,101.24,4600.0,83.4754,83.5002,83.4754,83.5002,4600.0
2014-06-10 11:35:00,101.22,101.23,101.18,101.23,10000.0,83.4837,83.4919,83.4507,83.4919,10000.0
2014-06-10 11:40:00,101.22,101.24,101.21,101.23,229000.0,83.4837,83.5002,83.4754,83.4919,229000.0
2014-06-10 11:45:00,101.23,101.23,101.21,101.22,7800.0,83.4919,83.4919,83.4754,83.4837,7800.0
2014-06-10 11:50:00,101.21,101.21,101.16,101.16,8200.0,83.4754,83.4754,83.4342,83.4342,8200.0
2014-06-10 11:55:00,101.16,101.19,101.16,101.18,12800.0,83.4342,83.4589,83.4342,83.4507,12800.0
2014-06-10 12:00:00,101.18,101.18,101.1,101.1,19800.0,83.4507,83.4507,83.3847,83.3847,19800.0
2014-06-10 12:05:00,101.1,101.11,101.08,101.09,11500.0,83.3847,83.3929,83.3682,83.3764,11500.0
2014-06-10 12:10:00,101.09,101.12,101.09,101.11,9400.0,83.3764,83.4012,83.3764,83.3929,9400.0
2014-06-10 12:15:00,101.12,101.15,101.12,101.14,13600.0,83.4012,83.4259,83.4012,83.4177,13600.0
2014-06-10 12:20:00,101.14,101.15,101.12,101.14,11700.0,83.4177,83.4259,83.4012,83.4177,11700.0
2014-06-10 12:25:00,101.14,101.17,101.14,101.17,6000.0,83.4177,83.4424,83.4177,83.4424,6000.0
2014-06-10 12:30:00,101.16,101.17,101.16,101.16,3400.0,83.4342,83.4424,83.4342,83.4342,3400.0
2014-06-10 12:35:00,101.16,101.18,101.16,101.16,7000.0,83.4342,83.4507,83.4342,83.4342,7000.0
2014-06-10 12:40:00,101.15,101.15,101.12,101.13,8700.0,83.4259,83.4259,83.4012,83.4094,8700.0
2014-06-10 12:45:00,101.12,101.14,101.11,101.14,14800.0,83.4012,83.4177,83.3929,83.4177,14800.0
2014-06-10 12:50:00,101.14,101.16,101.13,101.16,11500.0,83.4177,83.4342,83.4094,83.4342,11500.0
2014-06-10 12:55:00,101.16,101.18,101.15,101.18,6500.0,83.4342,83.4507,83.4259,83.4507,6500.0
2014-06-10 13:00:00,101.18,101.19,101.17,101.18,21100.0,83.4507,83.4589,83.4424,83.4507,21100.0
2014-06-10 13:05:00,101.18,101.18,101.15,101.17,21800.0,83.4507,83.4507,83.4259,83.4424,21800.0
2014-06-10 13:10:00,101.17,101.17,101.16,101.16,10800.0,83.4424,83.4424,83.4342,83.4342,10800.0
2014-06-10 13:15:00,101.16,101.16,101.1,101.13,34500.0,83.4342,83.4342,83.3847,83.4094,34500.0
2014-06-10 13:20:00,101.12,101.13,101.1,101.1,23400.0,83.4012,83.4094,83.3847,83.3847,23400.0
2014-06-10 13:25:00,101.11,101.13,101.1,101.13,3300.0,83.3929,83.4094,83.3847,83.4094,3300.0
2014-06-10 13:30:00,101.12,101.15,101.12,101.14,6000.0,83.4012,83.4259,83.4012,83.4177,6000.0
2014-06-10 13:35:00,101.15,101.16,101.12,101.13,4000.0,83.4259,83.4342,83.4012,83.4094,4000.0
2014-06-10 13:40:00,101.14,101.15,101.14,101.14,18500.0,83.4177,83.4259,83.4177,83.4177,18500.0
2014-06-10 13:45:00,101.15,101.19,101.15,101.19,15800.0,83.4259,83.4589,83.4259,83.4589,15800.0
2014-06-10 13:50:00,101.19,101.2,101.18,101.2,4900.0,83.4589,83.4672,83.4507,83.4672,4900.0
2014-06-10 13:55:00,101.19,101.24,101.19,101.23,17200.0,83.4589,83.5002,83.4589,83.4919,17200.0
2014-06-10 14:00:00,101.24,101.24,101.21,101.22,16100.0,83.5002,83.5002,83.4754,83.4837,16100.0
2014-06-10 14:05:00,101.22,101.24,101.21,101.21,19500.0,83.4837,83.5002,83.4754,83.4754,19500.0
2014-06-10 14:10:00,101.23,101.23,101.21,101.22,3800.0,83.4919,83.4919,83.4754,83.4837,3800.0
2014-06-10 14:15:00,101.22,101.24,101.21,101.24,9300.0,83.4837,83.5002,83.4754,83.5002,9300.0
2014-06-10 14:20:00,101.25,101.29,101.25,101.28,11300.0,83.5084,83.5414,83.5084,83.5332,11300.0
2014-06-10 14:25:00,101.27,101.29,101.27,101.28,5000.0,83.5249,83.5414,83.5249,83.5332,5000.0
2014-06-10 14:30:00,101.27,101.27,101.23,101.25,5700.0,83.5249,83.5249,83.4919,83.5084,5700.0
2014-06-10 14:35:00,101.24,101.25,101.23,101.25,11300.0,83.5002,83.5084,83.4919,83.5084,11300.0
2014-06-10 14:40:00,101.24,101.24,101.22,101.22,16200.0,83.5002,83.5002,83.4837,83.4837,16200.0
2014-06-10 14:45:00,101.23,101.23,101.22,101.23,19600.0,83.4919,83.4919,83.4837,83.4919,19600.0
2014-06-10 14:50:00,101.23,101.23,101.21,101.21,14600.0,83.4919,83.4919,83.4754,83.4754,14600.0
2014-06-10 14:55:00,101.22,101.23,101.21,101.22,6300.0,83.4837,83.4919,83.4754,83.4837,6300.0
2014-06-10 15:00:00,101.23,101.26,101.22,101.24,23300.0,83.4919,83.5167,83.4837,83.5002,23300.0
2014-06-10 15:05:00,101.25,101.27,101.24,101.25,32500.0,83.5084,83.5249,83.5002,83.5084,32500.0
2014-06-10 15:10:00,101.25,101.26,101.24,101.25,5000.0,83.5084,83.5167,83.5002,83.5084,5000.0
2014-06-10 15:15:00,101.25,101.28,101.22,101.28,36700.0,83.5084,83.5332,83.4837,83.5332,36700.0
2014-06-10 15:20:00,101.28,101.32,101.27,101.32,47700.0,83.5332,83.5661,83.5249,83.5661,47700.0
2014-06-10 15:25:00,101.31,101.31,101.27,101.29,11900.0,83.5579,83.5579,83.5249,83.5414,11900.0
2014-06-10 15:30:00,101.3,101.32,101.28,101.3,26900.0,83.5496,83.5661,83.5332,83.5496,26900.0
2014-06-10 15:35:00,101.29,101.3,101.26,101.29,8500.0,83.5414,83.5496,83.5167,83.5414,8500.0
2014-06-10 15:40:00,101.29,101.31,101.26,101.26,13600.0,83.5414,83.5579,83.5167,83.5167,13600.0
2014-06-10 15:45:00,101.27,101.29,101.27,101.28,18800.0,83.5249,83.5414,83.5249,83.5332,18800.0
2014-06-10 15:50:00,101.28,101.33,101.28,101.31,23900.0,83.5332,83.5744,83.5332,83.5579,23900.0
2014-06-10 15:55:00,101.31,101.34,101.29,101.34,25200.0,83.5579,83.5826,83.5414,83.5826,25200.0
2014-06-11 09:30:00,101.06,101.12,100.92,100.97,99000.0,83.3517,83.4012,83.2362,83.2775,99000.0
2014-06-11 09:35:00,100.97,101.04,100.96,101.04,22600.0,83.2775,83.3352,83.2692,83.3352,22600.0
2014-06-11 09:40:00,101.04,101.06,100.95,101.06,67100.0,83.3352,83.3517,83.261,83.3517,67100.0
2014-06-11 09:45:00,101.04,101.07,101.02,101.05,16900.0,83.3352,83.3599,83.3187,83.3435,16900.0
2014-06-11 09:50:00,101.04,101.1,100.98,100.99,7100.0,83.3352,83.3847,83.2857,83.294,7100.0
2014-06-11 09:55:00,100.99,101.01,100.95,101.01,3900.0,83.294,83.3105,83.261,83.3105,3900.0
2014-06-11 10:00:00,101.0,101.04,100.97,101.04,11900.0,83.3022,83.3352,83.2775,83.3352,11900.0
2014-06-11 10:05:00,101.06,101.08,101.04,101.04,8400.0,83.3517,83.3682,83.3352,83.3352,8400.0
2014-06-11 10:10:00,101.04,101.06,101.0,101.03,20300.0,83.3352,83.3517,83.3022,83.327,20300.0
2014-06-11 10:15:00,101.03,101.05,100.99,101.05,8200.0,83.327,83.3435,83.294,83.3435,8200.0
2014-06-11 10:20:00,101.06,101.06,101.03,101.04,4700.0,83.3517,83.3517,83.327,83.3352,4700.0
2014-06-11 10:25:00,101.01,101.01,100.91,100.94,13900.0,83.3105,83.3105,83.228,83.2527,13900.0
2014-06-11 10:30:00,100.94,100.94,100.85,100.87,21500.0,83.2527,83.2527,83.1785,83.195,21500.0
2014-06-11 10:35:00,100.86,100.9,100.86,100.9,15100.0,83.1867,83.2197,83.1867,83.2197,15100.0
2014-06-11 10:40:00,100.9,100.98,100.9,100.94,29800.0,83.2197,83.2857,83.2197,83.2527,29800.0
2014-06-11 10:45:00,100.95,100.95,100.91,100.93,10600.0,83.261,83.261,83.228,83.2445,10600.0
2014-06-11 10:50:00,100.92,100.92,100.86,100.91,12900.0,83.2362,83.2362,83.1867,83.228,12900.0
2014-06-11 10:55:00,100.91,100.94,100.89,100.9,15300.0,83.228,83.2527,83.2115,83.2197,15300.0
2014-06-11 11:00:00,100.92,100.97,100.92,100.97,14500.0,83.2362,83.2775,83.2362,83.2775,14500.0
2014-06-11 11:05:00,100.97,100.99,100.95,100.97,38200.0,83.2775,83.294,83.261,83.2775,38200.0
2014-06-11 11:10:00,100.98,101.02,100.97,100.98,17400.0,83.2857,83.3187,83.2775,83.2857,17400.0
2014-06-11 11:15:00,100.96,100.97,100.9,100.92,14900.0,83.2692,83.2775,83.2197,83.2362,14900.0
2014-06-11 11:20:00,100.93,100.96,100.92,100.94,14100.0,83.2445,83.2692,83.2362,83.2527,14100.0
2014-06-11 11:25:00,100.94,100.95,100.93,100.94,11000.0,83.2527,83.261,83.2445,83.2527,11000.0
2014-06-11 11:30:00,100.94,100.99,100.94,100.96,16600.0,83.2527,83.294,83.2527,83.2692,16600.0
2014-06-11 11:35:00,100.97,100.97,100.94,100.96,13500.0,83.2775,83.2775,83.2527,83.2692,13500.0
2014-06-11 11:40:00,100.95,100.96,100.92,100.92,14700.0,83.261,83.2692,83.2362,83.2362,14700.0
2014-06-11 11:45:00,100.92,100.96,100.92,100.93,14800.0,83.2362,83.2692,83.2362,83.2445,14800.0
2014-06-11 11:50:00,100.93,100.99,100.93,100.99,13000.0,83.2445,83.294,83.2445,83.294,13000.0
2014-06-11 11:55:00,100.99,101.05,100.99,101.04,6500.0,83.294,83.3435,83.294,83.3352,6500.0
2014-06-11 12:00:00,101.04,101.05,101.02,101.04,15000.0,83.3352,83.3435,83.3187,83.3352,15000.0
2014-06-11 12:05:00,101.03,101.05,101.03,101.04,12300.0,83.327,83.3435,83.327,83.3352,12300.0
2014-06-11 12:10:00,101.04,101.06,101.04,101.06,2500.0,83.3352,83.3517,83.3352,83.3517,2500.0
2014-06-11 12:15:00,101.06,101.07,101.01,101.04,23800.0,83.3517,83.3599,83.3105,83.3352,23800.0
2014-06-11 12:20:00,101.04,101.04,101.01,101.03,268400.0,83.3352,83.3352,83.3105,83.327,268400.0
2014-06-11 12:25:00,101.03,101.04,101.02,101.03,18100.0,83.327,83.3352,83.3187,83.327,18100.0
2014-06-11 12:30:00,101.03,101.05,101.02,101.04,10500.0,83.327,83.3435,83.3187,83.3352,10500.0
2014-06-11 12:35:00,101.03,101.05,101.03,101.04,17400.0,83.327,83.3435,83.327,83.3352,17400.0
2014-06-11 12:40:00,101.03,101.04,101.03,101.03,10300.0,83.327,83.3352,83.327,83.327,10300.0
2014-06-11 12:45:00,101.03,101.05,101.02,101.05,11300.0,83.327,83.3435,83.3187,83.3435,11300.0
2014-06-11 12:50:00,101.05,101.05,101.03,101.03,5200.0,83.3435,83.3435,83.327,83.327,5200.0
2014-06-11 12:55:00,101.04,101.06,101.03,101.05,13100.0,83.3352,83.3517,83.327,83.3435,13100.0
2014-06-11 13:00:00,101.05,101.06,100.97,100.98,18800.0,83.3435,83.3517,83.2775,83.2857,18800.0
2014-06-11 13:05:00,100.98,100.98,100.95,100.98,16800.0,83.2857,83.2857,83.261,83.2857,16800.0
2014-06-11 13:10:00,100.98,100.98,100.94,100.96,13600.0,83.2857,83.2857,83.2527,83.2692,13600.0
2014-06-11 13:15:00,100.94,100.97,100.93,100.96,23700.0,83.2527,83.2775,83.2445,83.2692,23700.0
2014-06-11 13:20:00,100.97,100.99,100.96,100.99,11600.0,83.2775,83.294,83.2692,83.294,11600.0
2014-06-11 13:25:00,100.99,101.03,100.98,101.03,11000.0,83.294,83.327,83.2857,83.327,11000.0
2014-06-11 13:30:00,101.03,101.03,101.01,101.02,17200.0,83.327,83.327,83.3105,83.3187,17200.0
2014-06-11 13:35:00,101.02,101.02,100.98,100.99,10100.0,83.3187,83.3187,83.2857,83.294,10100.0
2014-06-11 13:40:00,100.99,100.99,100.97,100.99,10100.0,83.294,83.294,83.2775,83.294,10100.0
2014-06-11 13:45:00,100.99,101.0,100.92,100.92,16100.0,83.294,83.3022,83.2362,83.2362,16100.0
2014-06-11 13:50:00,100.91,100.94,100.91,100.92,20600.0,83.228,83.2527,83.228,83.2362,20600.0
2014-06-11 13:55:00,100.93,100.93,100.87,100.88,17000.0,83.2445,83.2445,83.195,83.2032,17000.0
2014-06-11 14:00:00,100.87,100.89,100.84,100.84,23400.0,83.195,83.2115,83.1702,83.1702,23400.0
2014-06-11 14:05:00,100.83,100.84,100.78,100.78,24500.0,83.162,83.1702,83.1208,83.1208,24500.0
2014-06-11 14:10:00,100.77,100.8,100.73,100.75,28000.0,83.1125,83.1373,83.0795,83.096,28000.0
2014-06-11 14:15:00,100.74,100.81,100.74,100.79,22200.0,83.0878,83.1455,83.0878,83.129,22200.0
2014-06-11 14:20:00,100.78,100.8,100.74,100.76,23900.0,83.1208,83.1373,83.0878,83.1043,23900.0
2014-06-11 14:25:00,100.76,100.84,100.75,100.83,19000.0,83.1043,83.1702,83.096,83.162,19000.0
2014-06-11 14:30:00,100.82,100.86,100.81,100.83,22000.0,83.1538,83.1867,83.1455,83.162,22000.0
2014-06-11 14:35:00,100.82,100.86,100.82,100.86,25000.0,83.1538,83.1867,83.1538,83.1867,25000.0
2014-06-11 14:40:00,100.86,100.87,100.83,100.86,32700.0,83.1867,83.195,83.162,83.1867,32700.0
2014-06-11 14:45:00,100.86,100.94,100.86,100.91,21000.0,83.1867,83.2527,83.1867,83.228,21000.0
2014-06-11 14:50:00,100.89,100.89,100.86,100.89,21800.0,83.2115,83.2115,83.1867,83.2115,21800.0
2014-06-11 14:55:00,100.89,100.91,100.86,100.89,19800.0,83.2115,83.228,83.1867,83.2115,19800.0
2014-06-11 15:00:00,100.89,100.93,100.89,100.92,37800.0,83.2115,83.2445,83.2115,83.2362,37800.0
2014-06-11 15:05:00,100.91,100.92,100.9,100.92,35000.0,83.228,83.2362,83.2197,83.2362,35000.0
2014-06-11 15:10:00,100.92,100.95,100.9,100.9,14400.0,83.2362,83.261,83.2197,83.2197,14400.0
2014-06-11 15:15:00,100.9,100.91,100.89,100.9,17500.0,83.2197,83.228,83.2115,83.2197,17500.0
2014-06-11 15:20:00,100.9,100.92,100.9,100.91,15400.0,83.2197,83.2362,83.2197,83.228,15400.0
2014-06-11 15:25:00,100.9,101.0,100.9,100.98,31800.0,83.2197,83.3022,83.2197,83.2857,31800.0
2014-06-11 15:30:00,100.99,101.04,100.99,101.04,29400.0,83.294,83.3352,83.294,83.3352,29400.0
2014-06-11 15:35:00,101.04,101.06,101.03,101.04,29200.0,83.3352,83.3517,83.327,83.3352,29200.0
2014-06-11 15:40:00,101.04,101.08,101.04,101.06,30400.0,83.3352,83.3682,83.3352,83.3517,30400.0
2014-06-11 15:45:00,101.06,101.06,101.03,101.05,28800.0,83.3517,83.3517,83.327,83.3435,28800.0
2014-06-11 15:50:00,101.04,101.05,100.99,100.99,60000.0,83.3352,83.3435,83.294,83.294,60000.0
2014-06-11 15:55:00,100.99,100.99,100.93,100.99,91400.0,83.294,83.294,83.2445,83.294,91400.0
2014-06-12 09:30:00,100.88,100.93,100.85,100.88,23700.0,83.2032,83.2445,83.1785,83.2032,23700.0
2014-06-12 09:35:00,100.88,100.9,100.72,100.72,15800.0,83.2032,83.2197,83.0713,83.0713,15800.0
2014-06-12 09:40:00,100.72,100.79,100.68,100.79,25600.0,83.0713,83.129,83.0383,83.129,25600.0
2014-06-12 09:45:00,100.78,100.83,100.78,100.81,4500.0,83.1208,83.162,83.1208,83.1455,4500.0
2014-06-12 09:50:00,100.76,100.83,100.76,100.79,7300.0,83.1043,83.162,83.1043,83.129,7300.0
2014-06-12 09:55:00,100.79,100.79,100.7,100.75,17000.0,83.129,83.129,83.0548,83.096,17000.0
2014-06-12 10:00:00,100.75,100.85,100.74,100.83,5100.0,83.096,83.1785,83.0878,83.162,5100.0
2014-06-12 10:05:00,100.84,100.85,100.8,100.82,7400.0,83.1702,83.1785,83.1373,83.1538,7400.0
2014-06-12 10:10:00,100.81,100.84,100.76,100.76,8300.0,83.1455,83.1702,83.1043,83.1043,8300.0
2014-06-12 10:15:00,100.76,100.79,100.68,100.77,31100.0,83.1043,83.129,83.0383,83.1125,31100.0
2014-06-12 10:20:00,100.76,100.79,100.74,100.77,3600.0,83.1043,83.129,83.0878,83.1125,3600.0
2014-06-12 10:25:00,100.76,100.76,100.6,100.6,29600.0,83.1043,83.1043,82.9723,82.9723,29600.0
2014-06-12 10:30:00,100.6,100.65,100.6,100.61,6200.0,82.9723,83.0135,82.9723,82.9806,6200.0
2014-06-12 10:35:00,100.62,100.63,100.54,100.56,8700.0,82.9888,82.997,82.9228,82.9393,8700.0
2014-06-12 10:40:00,100.54,100.54,100.48,100.49,15600.0,82.9228,82.9228,82.8733,82.8816,15600.0
2014-06-12 10:45:00,100.51,100.53,100.48,100.52,12500.0,82.8981,82.9146,82.8733,82.9063,12500.0
2014-06-12 10:50:00,100.52,100.59,100.52,100.57,6800.0,82.9063,82.9641,82.9063,82.9476,6800.0
2014-06-12 10:55:00,100.58,100.61,100.57,100.59,9600.0,82.9558,82.9806,82.9476,82.9641,9600.0
2014-06-12 11:00:00,100.58,100.62,100.54,100.62,7000.0,82.9558,82.9888,82.9228,82.9888,7000.0
2014-06-12 11:05:00,100.62,100.66,100.6,100.66,2800.0,82.9888,83.0218,82.9723,83.0218,2800.0
2014-06-12 11:10:00,100.67,100.73,100.65,100.7,14700.0,83.03,83.0795,83.0135,83.0548,14700.0
2014-06-12 11:15:00,100.71,100.71,100.69,100.69,8100.0,83.063,83.063,83.0465,83.0465,8100.0
2014-06-12 11:20:00,100.69,100.69,100.66,100.67,5400.0,83.0465,83.0465,83.0218,83.03,5400.0
2014-06-12 11:25:00,100.67,100.77,100.67,100.74,18900.0,83.03,83.1125,83.03,83.0878,18900.0
2014-06-12 11:30:00,100.75,100.76,100.73,100.74,6400.0,83.096,83.1043,83.0795,83.0878,6400.0
2014-06-12 11:35:00,100.74,100.74,100.71,100.71,4700.0,83.0878,83.0878,83.063,83.063,4700.0
2014-06-12 11:40:00,100.72,100.74,100.71,100.72,4600.0,83.0713,83.0878,83.063,83.0713,4600.0
2014-06-12 11:45:00,100.72,100.72,100.7,100.7,80800.0,83.0713,83.0713,83.0548,83.0548,80800.0
2014-06-12 11:50:00,100.7,100.7,100.65,100.66,64300.0,83.0548,83.0548,83.0135,83.0218,64300.0
2014-06-12 11:55:00,100.66,100.67,100.63,100.63,8300.0,83.0218,83.03,82.997,82.997,8300.0
2014-06-12 12:00:00,100.63,100.63,100.59,100.6,23900.0,82.997,82.997,82.9641,82.9723,23900.0
2014-06-12 12:05:00,100.6,100.67,100.6,100.66,15400.0,82.9723,83.03,82.9723,83.0218,15400.0
2014-06-12 12:10:00,100.67,100.67,100.66,100.67,10600.0,83.03,83.03,83.0218,83.03,10600.0
2014-06-12 12:15:00,100.67,100.68,100.64,100.65,15500.0,83.03,83.0383,83.0053,83.0135,15500.0
2014-06-12 12:20:00,100.65,100.69,100.65,100.69,16000.0,83.0135,83.0465,83.0135,83.0465,16000.0
2014-06-12 12:25:00,100.69,100.73,100.69,100.72,15600.0,83.0465,83.0795,83.0465,83.0713,15600.0
2014-06-12 12:30:00,100.72,100.72,100.69,100.7,12700.0,83.0713,83.0713,83.0465,83.0548,12700.0
2014-06-12 12:35:00,100.7,100.71,100.69,100.7,65800.0,83.0548,83.063,83.0465,83.0548,65800.0
2014-06-12 12:40:00,100.7,100.7,100.63,100.63,36800.0,83.0548,83.0548,82.997,82.997,36800.0
2014-06-12 12:45:00,100.62,100.62,100.6,100.62,10100.0,82.9888,82.9888,82.9723,82.9888,10100.0
2014-06-12 12:50:00,100.62,100.62,100.5,100.51,20100.0,82.9888,82.9888,82.8898,82.8981,20100.0
2014-06-12 12:55:00,100.5,100.56,100.47,100.55,14900.0,82.8898,82.9393,82.8651,82.9311,14900.0
2014-06-12 13:00:00,100.54,100.57,100.49,100.53,19400.0,82.9228,82.9476,82.8816,82.9146,19400.0
2014-06-12 13:05:00,100.52,100.54,100.48,100.53,12300.0,82.9063,82.9228,82.8733,82.9146,12300.0
2014-06-12 13:10:00,100.52,100.56,100.46,100.48,14300.0,82.9063,82.9393,82.8568,82.8733,14300.0
2014-06-12 13:15:00,100.49,100.52,100.47,100.47,13800.0,82.8816,82.9063,82.8651,82.8651,13800.0
2014-06-12 13:20:00,100.46,100.49,100.44,100.45,15200.0,82.8568,82.8816,82.8403,82.8486,15200.0
2014-06-12 13:25:00,100.43,100.45,100.37,100.44,117700.0,82.8321,82.8486,82.7826,82.8403,117700.0
2014-06-12 13:30:00,100.43,100.43,100.37,100.38,12500.0,82.8321,82.8321,82.7826,82.7909,12500.0
2014-06-12 13:35:00,100.38,100.38,100.34,100.36,31400.0,82.7909,82.7909,82.7579,82.7744,31400.0
2014-06-12 13:40:00,100.37,100.42,100.34,100.38,48700.0,82.7826,82.8238,82.7579,82.7909,48700.0
2014-06-12 13:45:00,100.39,100.4,100.28,100.3,43000.0,82.7991,82.8073,82.7084,82.7249,43000.0
2014-06-12 13:50:00,100.3,100.3,100.2,100.2,19800.0,82.7249,82.7249,82.6424,82.6424,19800.0
2014-06-12 13:55:00,100.2,100.24,100.16,100.21,32900.0,82.6424,82.6754,82.6094,82.6506,32900.0
2014-06-12 14:00:00,100.2,100.28,100.19,100.26,18300.0,82.6424,82.7084,82.6341,82.6919,18300.0
2014-06-12 14:05:00,100.28,100.29,100.22,100.23,17900.0,82.7084,82.7166,82.6589,82.6671,17900.0
2014-06-12 14:10:00,100.23,100.28,100.22,100.27,12700.0,82.6671,82.7084,82.6589,82.7001,12700.0
2014-06-12 14:15:00,100.27,100.35,100.27,100.33,26400.0,82.7001,82.7661,82.7001,82.7496,26400.0
2014-06-12 14:20:00,100.32,100.33,100.26,100.26,19700.0,82.7414,82.7496,82.6919,82.6919,19700.0
2014-06-12 14:25:00,100.26,100.29,100.26,100.29,27600.0,82.6919,82.7166,82.6919,82.7166,27600.0
2014-06-12 14:30:00,100.28,100.28,100.21,100.25,23400.0,82.7084,82.7084,82.6506,82.6836,23400.0
2014-06-12 14:35:00,100.24,100.25,100.18,100.22,37300.0,82.6754,82.6836,82.6259,82.6589,37300.0
2014-06-12 14:40:00,100.22,100.29,100.21,100.28,35200.0,82.6589,82.7166,82.6506,82.7084,35200.0
2014-06-12 14:45:00,100.28,100.29,100.27,100.28,13000.0,82.7084,82.7166,82.7001,82.7084,13000.0
2014-06-12 14:50:00,100.28,100.28,100.22,100.24,28100.0,82.7084,82.7084,82.6589,82.6754,28100.0
2014-06-12 14:55:00,100.24,100.26,100.2,100.23,19600.0,82.6754,82.6919,82.6424,82.6671,19600.0
2014-06-12 15:00:00,100.22,100.22,100.17,100.19,35700.0,82.6589,82.6589,82.6177,82.6341,35700.0
2014-06-12 15:05:00,100.2,100.2,100.16,100.16,30700.0,82.6424,82.6424,82.6094,82.6094,30700.0
2014-06-12 15:10:00,100.15,100.17,100.08,100.15,44500.0,82.6012,82.6177,82.5434,82.6012,44500.0
2014-06-12 15:15:00,100.15,100.21,100.15,100.2,36300.0,82.6012,82.6506,82.6012,82.6424,36300.0
2014-06-12 15:20:00,100.21,100.28,100.2,100.25,34800.0,82.6506,82.7084,82.6424,82.6836,34800.0
2014-06-12 15:25:00,100.25,100.25,100.17,100.19,18100.0,82.6836,82.6836,82.6177,82.6341,18100.0
2014-06-12 15:30:00,100.18,100.2,100.15,100.18,9300.0,82.6259,82.6424,82.6012,82.6259,9300.0
2014-06-12 15:35:00,100.19,100.19,100.06,100.06,41300.0,82.6341,82.6341,82.5269,82.5269,41300.0
2014-06-12 15:40:00,100.07,100.15,100.06,100.15,44700.0,82.5352,82.6012,82.5269,82.6012,44700.0
2014-06-12 15:45:00,100.18,100.26,100.18,100.22,25800.0,82.6259,82.6919,82.6259,82.6589,25800.0
2014-06-12 15:50:00,100.22,100.31,100.22,100.29,23700.0,82.6589,82.7331,82.6589,82.7166,23700.0
2014-06-12 15:55:00,100.29,100.33,100.26,100.3,21200.0,82.7166,82.7496,82.6919,82.7249,21200.0
2014-06-13 09:30:00,100.45,100.5,100.38,100.4,52500.0,82.8486,82.8898,82.7909,82.8073,52500.0
2014-06-13 09:35:00,100.43,100.47,100.33,100.33,19500.0,82.8321,82.8651,82.7496,82.7496,19500.0
2014-06-13 09:40:00,100.33,100.37,100.31,100.34,88700.0,82.7496,82.7826,82.7331,82.7579,88700.0
2014-06-13 09:45:00,100.34,100.38,100.28,100.3,16700.0,82.7579,82.7909,82.7084,82.7249,16700.0
2014-06-13 09:50:00,100.31,100.37,100.31,100.33,59500.0,82.7331,82.7826,82.7331,82.7496,59500.0
2014-06-13 09:55:00,100.33,100.34,100.21,100.26,126900.0,82.7496,82.7579,82.6506,82.6919,126900.0
2014-06-13 10:00:00,100.29,100.3,100.14,100.16,36500.0,82.7166,82.7249,82.5929,82.6094,36500.0
2014-06-13 10:05:00,100.16,100.2,100.11,100.16,50600.0,82.6094,82.6424,82.5682,82.6094,50600.0
2014-06-13 10:10:00,100.17,100.24,100.14,100.2,26400.0,82.6177,82.6754,82.5929,82.6424,26400.0
2014-06-13 10:15:00,100.19,100.41,100.19,100.38,30500.0,82.6341,82.8156,82.6341,82.7909,30500.0
2014-06-13 10:20:00,100.38,100.49,100.38,100.46,22800.0,82.7909,82.8816,82.7909,82.8568,22800.0
2014-06-13 10:25:00,100.46,100.51,100.45,100.46,14200.0,82.8568,82.8981,82.8486,82.8568,14200.0
2014-06-13 10:30:00,100.49,100.66,100.47,100.65,23600.0,82.8816,83.0218,82.8651,83.0135,23600.0
2014-06-13 10:35:00,100.65,100.65,100.58,100.59,11300.0,83.0135,83.0135,82.9558,82.9641,11300.0
2014-06-13 10:40:00,100.6,100.61,100.58,100.61,3800.0,82.9723,82.9806,82.9558,82.9806,3800.0
2014-06-13 10:45:00,100.59,100.59,100.54,100.55,3600.0,82.9641,82.9641,82.9228,82.9311,3600.0
2014-06-13 10:50:00,100.56,100.6,100.55,100.58,11800.0,82.9393,82.9723,82.9311,82.9558,11800.0
2014-06-13 10:55:00,100.59,100.63,100.58,100.62,7800.0,82.9641,82.997,82.9558,82.9888,7800.0
2014-06-13 11:00:00,100.64,100.65,100.62,100.65,1400.0,83.0053,83.0135,82.9888,83.0135,1400.0
2014-06-13 11:05:00,100.65,100.68,100.64,100.65,20600.0,83.0135,83.0383,83.0053,83.0135,20600.0
2014-06-13 11:10:00,100.67,100.68,100.59,100.59,10900.0,83.03,83.0383,82.9641,82.9641,10900.0
2014-06-13 11:15:00,100.6,100.61,100.57,100.58,9200.0,82.9723,82.9806,82.9476,82.9558,9200.0
2014-06-13 11:20:00,100.56,100.57,100.54,100.57,17400.0,82.9393,82.9476,82.9228,82.9476,17400.0
2014-06-13 11:25:00,100.56,100.56,100.53,100.54,21800.0,82.9393,82.9393,82.9146,82.9228,21800.0
2014-06-13 11:30:00,100.53,100.55,100.46,100.46,33300.0,82.9146,82.9311,82.8568,82.8568,33300.0
2014-06-13 11:35:00,100.47,100.49,100.45,100.46,20300.0,82.8651,82.8816,82.8486,82.8568,20300.0
2014-06-13 11:40:00,100.46,100.47,100.43,100.44,17500.0,82.8568,82.8651,82.8321,82.8403,17500.0
2014-06-13 11:45:00,100.45,100.45,100.41,100.44,24800.0,82.8486,82.8486,82.8156,82.8403,24800.0
2014-06-13 11:50:00,100.43,100.5,100.43,100.47,22500.0,82.8321,82.8898,82.8321,82.8651,22500.0
2014-06-13 11:55:00,100.47,100.48,100.45,100.45,26800.0,82.8651,82.8733,82.8486,82.8486,26800.0
2014-06-13 12:00:00,100.45,100.5,100.45,100.5,19000.0,82.8486,82.8898,82.8486,82.8898,19000.0
2014-06-13 12:05:00,100.5,100.54,100.5,100.51,29900.0,82.8898,82.9228,82.8898,82.8981,29900.0
2014-06-13 12:10:00,100.5,100.52,100.49,100.5,38500.0,82.8898,82.9063,82.8816,82.8898,38500.0
2014-06-13 12:15:00,100.5,100.54,100.47,100.53,603100.0,82.8898,82.9228,82.8651,82.9146,603100.0
2014-06-13 12:20:00,100.53,100.59,100.53,100.56,14700.0,82.9146,82.9641,82.9146,82.9393,14700.0
2014-06-13 12:25:00,100.57,100.58,100.55,100.56,3800.0,82.9476,82.9558,82.9311,82.9393,3800.0
2014-06-13 12:30:00,100.56,100.56,100.52,100.52,11300.0,82.9393,82.9393,82.9063,82.9063,11300.0
2014-06-13 12:35:00,100.52,100.52,100.47,100.47,11000.0,82.9063,82.9063,82.8651,82.8651,11000.0
2014-06-13 12:40:00,100.47,100.49,100.45,100.46,13700.0,82.8651,82.8816,82.8486,82.8568,13700.0
2014-06-13 12:45:00,100.44,100.51,100.44,100.46,9600.0,82.8403,82.8981,82.8403,82.8568,9600.0
2014-06-13 12:50:00,100.46,100.49,100.46,100.48,5800.0,82.8568,82.8816,82.8568,82.8733,5800.0
2014-06-13 12:55:00,100.49,100.49,100.48,100.48,3800.0,82.8816,82.8816,82.8733,82.8733,3800.0
2014-06-13 13:00:00,100.48,100.54,100.48,100.51,29800.0,82.8733,82.9228,82.8733,82.8981,29800.0
2014-06-13 13:05:00,100.53,100.53,100.47,100.47,14100.0,82.9146,82.9146,82.8651,82.8651,14100.0
2014-06-13 13:10:00,100.47,100.48,100.42,100.43,21500.0,82.8651,82.8733,82.8238,82.8321,21500.0
2014-06-13 13:15:00,100.45,100.47,100.42,100.47,9000.0,82.8486,82.8651,82.8238,82.8651,9000.0
2014-06-13 13:20:00,100.47,100.48,100.45,100.45,9800.0,82.8651,82.8733,82.8486,82.8486,9800.0
2014-06-13 13:25:00,100.45,100.47,100.45,100.47,5800.0,82.8486,82.8651,82.8486,82.8651,5800.0
2014-06-13 13:30:00,100.49,100.49,100.44,100.44,6000.0,82.8816,82.8816,82.8403,82.8403,6000.0
2014-06-13 13:35:00,100.44,100.46,100.44,100.46,5600.0,82.8403,82.8568,82.8403,82.8568,5600.0
2014-06-13 13:40:00,100.47,100.5,100.45,100.48,12400.0,82.8651,82.8898,82.8486,82.8733,12400.0
2014-06-13 13:45:00,100.49,100.51,100.48,100.49,9700.0,82.8816,82.8981,82.8733,82.8816,9700.0
2014-06-13 13:50:00,100.49,100.55,100.49,100.54,3000.0,82.8816,82.9311,82.8816,82.9228,3000.0
2014-06-13 13:55:00,100.56,100.56,100.52,100.54,5900.0,82.9393,82.9393,82.9063,82.9228,5900.0
2014-06-13 14:00:00,100.54,100.54,100.53,100.53,3900.0,82.9228,82.9228,82.9146,82.9146,3900.0
2014-06-13 14:05:00,100.53,100.55,100.51,100.53,20200.0,82.9146,82.9311,82.8981,82.9146,20200.0
2014-06-13 14:10:00,100.54,100.55,100.53,100.54,6100.0,82.9228,82.9311,82.9146,82.9228,6100.0
2014-06-13 14:15:00,100.54,100.61,100.54,100.61,21800.0,82.9228,82.9806,82.9228,82.9806,21800.0
2014-06-13 14:20:00,100.63,100.63,100.59,100.59,7700.0,82.997,82.997,82.9641,82.9641,7700.0
2014-06-13 14:25:00,100.6,100.6,100.58,100.59,6000.0,82.9723,82.9723,82.9558,82.9641,6000.0
2014-06-13 14:30:00,100.59,100.62,100.54,100.55,11200.0,82.9641,82.9888,82.9228,82.9311,11200.0
2014-06-13 14:35:00,100.55,100.57,100.54,100.55,13600.0,82.9311,82.9476,82.9228,82.9311,13600.0
2014-06-13 14:40:00,100.56,100.59,100.56,100.58,8300.0,82.9393,82.9641,82.9393,82.9558,8300.0
2014-06-13 14:45:00,100.58,100.59,100.58,100.59,6600.0,82.9558,82.9641,82.9558,82.9641,6600.0
2014-06-13 14:50:00,100.59,100.59,100.57,100.58,4100.0,82.9641,82.9641,82.9476,82.9558,4100.0
2014-06-13 14:55:00,100.58,100.59,100.56,100.57,9600.0,82.9558,82.9641,82.9393,82.9476,9600.0
2014-06-13 15:00:00,100.57,100.6,100.57,100.58,2700.0,82.9476,82.9723,82.9476,82.9558,2700.0
2014-06-13 15:05:00,100.58,100.69,100.58,100.68,13000.0,82.9558,83.0465,82.9558,83.0383,13000.0
2014-06-13 15:10:00,100.68,100.68,100.64,100.65,7000.0,83.0383,83.0383,83.0053,83.0135,7000.0
2014-06-13 15:15:00,100.65,100.67,100.58,100.59,18100.0,83.0135,83.03,82.9558,82.9641,18100.0
2014-06-13 15:20:00,100.57,100.57,100.47,100.47,9100.0,82.9476,82.9476,82.8651,82.8651,9100.0
2014-06-13 15:25:00,100.48,100.49,100.42,100.43,14700.0,82.8733,82.8816,82.8238,82.8321,14700.0
2014-06-13 15:30:00,100.42,100.43,100.38,100.39,11000.0,82.8238,82.8321,82.7909,82.7991,11000.0
2014-06-13 15:35:00,100.41,100.5,100.41,100.49,10400.0,82.8156,82.8898,82.8156,82.8816,10400.0
2014-06-13 15:40:00,100.49,100.5,100.42,100.44,10400.0,82.8816,82.8898,82.8238,82.8403,10400.0
2014-06-13 15:45:00,100.41,100.47,100.38,100.44,9700.0,82.8156,82.8651,82.7909,82.8403,9700.0
2014-06-13 15:50:00,100.45,100.54,100.45,100.51,17800.0,82.8486,82.9228,82.8486,82.8981,17800.0
2014-06-13 15:55:00,100.5,100.61,100.49,100.6,15400.0,82.8898,82.9806,82.8816,82.9723,15400.0
2014-06-16 09:30:00,100.58,100.58,100.42,100.45,39400.0,82.9558,82.9558,82.8238,82.8486,39400.0
2014-06-16 09:35:00,100.46,100.68,100.46,100.66,31300.0,82.8568,83.0383,82.8568,83.0218,31300.0
2014-06-16 09:40:00,100.66,100.72,100.63,100.7,38600.0,83.0218,83.0713,82.997,83.0548,38600.0
2014-06-16 09:45:00,100.69,100.72,100.68,100.7,13000.0,83.0465,83.0713,83.0383,83.0548,13000.0
2014-06-16 09:50:00,100.71,100.71,100.68,100.7,10900.0,83.063,83.063,83.0383,83.0548,10900.0
2014-06-16 09:55:00,100.71,100.73,100.66,100.67,5300.0,83.063,83.0795,83.0218,83.03,5300.0
2014-06-16 10:00:00,100.68,100.81,100.65,100.81,16400.0,83.0383,83.1455,83.0135,83.1455,16400.0
2014-06-16 10:05:00,100.83,100.85,100.79,100.8,71100.0,83.162,83.1785,83.129,83.1373,71100.0
2014-06-16 10:10:00,100.81,100.88,100.81,100.84,23000.0,83.1455,83.2032,83.1455,83.1702,23000.0
2014-06-16 10:15:00,100.85,100.89,100.85,100.85,5700.0,83.1785,83.2115,83.1785,83.1785,5700.0
2014-06-16 10:20:00,100.87,100.89,100.83,100.83,14100.0,83.195,83.2115,83.162,83.162,14100.0
2014-06-16 10:25:00,100.85,100.87,100.79,100.82,18700.0,83.1785,83.195,83.129,83.1538,18700.0
2014-06-16 10:30:00,100.82,100.88,100.81,100.82,17200.0,83.1538,83.2032,83.1455,83.1538,17200.0
2014-06-16 10:35:00,100.83,100.83,100.76,100.76,26800.0,83.162,83.162,83.1043,83.1043,26800.0
2014-06-16 10:40:00,100.76,100.79,100.74,100.79,14700.0,83.1043,83.129,83.0878,83.129,14700.0
2014-06-16 10:45:00,100.8,100.8,100.77,100.77,6300.0,83.1373,83.1373,83.1125,83.1125,6300.0
2014-06-16 10:50:00,100.76,100.77,100.73,100.76,6200.0,83.1043,83.1125,83.0795,83.1043,6200.0
2014-06-16 10:55:00,100.72,100.8,100.72,100.75,4800.0,83.0713,83.1373,83.0713,83.096,4800.0
2014-06-16 11:00:00,100.74,100.75,100.71,100.72,4700.0,83.0878,83.096,83.063,83.0713,4700.0
2014-06-16 11:05:00,100.7,100.7,100.52,100.55,13000.0,83.0548,83.0548,82.9063,82.9311,13000.0
2014-06-16 11:10:00,100.54,100.55,100.52,100.54,21500.0,82.9228,82.9311,82.9063,82.9228,21500.0
2014-06-16 11:15:00,100.53,100.53,100.46,100.48,18000.0,82.9146,82.9146,82.8568,82.8733,18000.0
2014-06-16 11:20:00,100.47,100.52,100.45,100.52,5100.0,82.8651,82.9063,82.8486,82.9063,5100.0
2014-06-16 11:25:00,100.53,100.53,100.47,100.48,9500.0,82.9146,82.9146,82.8651,82.8733,9500.0
2014-06-16 11:30:00,100.48,100.48,100.35,100.35,16500.0,82.8733,82.8733,82.7661,82.7661,16500.0
2014-06-16 11:35:00,100.35,100.37,100.31,100.34,815200.0,82.7661,82.7826,82.7331,82.7579,815200.0
2014-06-16 11:40:00,100.35,100.42,100.33,100.41,8900.0,82.7661,82.8238,82.7496,82.8156,8900.0
2014-06-16 11:45:00,100.4,100.42,100.39,100.4,2400.0,82.8073,82.8238,82.7991,82.8073,2400.0
2014-06-16 11:50:00,100.39,100.41,100.37,100.4,8500.0,82.7991,82.8156,82.7826,82.8073,8500.0
2014-06-16 11:55:00,100.39,100.45,100.39,100.44,8800.0,82.7991,82.8486,82.7991,82.8403,8800.0
2014-06-16 12:00:00,100.44,100.46,100.42,100.45,6200.0,82.8403,82.8568,82.8238,82.8486,6200.0
2014-06-16 12:05:00,100.46,100.52,100.44,100.52,9500.0,82.8568,82.9063,82.8403,82.9063,9500.0
2014-06-16 12:10:00,100.52,100.58,100.52,100.58,20200.0,82.9063,82.9558,82.9063,82.9558,20200.0
2014-06-16 12:15:00,100.57,100.62,100.56,100.57,26100.0,82.9476,82.9888,82.9393,82.9476,26100.0
2014-06-16 12:20:00,100.56,100.67,100.56,100.65,389900.0,82.9393,83.03,82.9393,83.0135,389900.0
2014-06-16 12:25:00,100.67,100.67,100.63,100.63,19600.0,83.03,83.03,82.997,82.997,19600.0
2014-06-16 12:30:00,100.64,100.65,100.59,100.62,22200.0,83.0053,83.0135,82.9641,82.9888,22200.0
2014-06-16 12:35:00,100.62,100.62,100.58,100.61,11400.0,82.9888,82.9888,82.9558,82.9806,11400.0
2014-06-16 12:40:00,100.6,100.63,100.6,100.61,4700.0,82.9723,82.997,82.9723,82.9806,4700.0
2014-06-16 12:45:00,100.62,100.62,100.57,100.58,13900.0,82.9888,82.9888,82.9476,82.9558,13900.0
2014-06-16 12:50:00,100.58,100.67,100.58,100.66,10800.0,82.9558,83.03,82.9558,83.0218,10800.0
2014-06-16 12:55:00,100.66,100.69,100.65,100.66,7700.0,83.0218,83.0465,83.0135,83.0218,7700.0
2014-06-16 13:00:00,100.67,100.73,100.64,100.73,32400.0,83.03,83.0795,83.0053,83.0795,32400.0
2014-06-16 13:05:00,100.72,100.8,100.72,100.79,12700.0,83.0713,83.1373,83.0713,83.129,12700.0
2014-06-16 13:10:00,100.79,100.79,100.76,100.79,7800.0,83.129,83.129,83.1043,83.129,7800.0
2014-06-16 13:15:00,100.78,100.8,100.76,100.78,5600.0,83.1208,83.1373,83.1043,83.1208,5600.0
2014-06-16 13:20:00,100.77,100.79,100.76,100.76,6600.0,83.1125,83.129,83.1043,83.1043,6600.0
2014-06-16 13:25:00,100.77,100.79,100.77,100.78,4100.0,83.1125,83.129,83.1125,83.1208,4100.0
2014-06-16 13:30:00,100.78,100.81,100.78,100.8,4500.0,83.1208,83.1455,83.1208,83.1373,4500.0
2014-06-16 13:35:00,100.8,100.84,100.77,100.77,26200.0,83.1373,83.1702,83.1125,83.1125,26200.0
2014-06-16 13:40:00,100.77,100.79,100.77,100.78,14000.0,83.1125,83.129,83.1125,83.1208,14000.0
2014-06-16 13:45:00,100.77,100.77,100.75,100.75,10500.0,83.1125,83.1125,83.096,83.096,10500.0
2014-06-16 13:50:00,100.74,100.76,100.67,100.67,44400.0,83.0878,83.1043,83.03,83.03,44400.0
2014-06-16 13:55:00,100.67,100.68,100.64,100.68,7200.0,83.03,83.0383,83.0053,83.0383,7200.0
2014-06-16 14:00:00,100.69,100.73,100.69,100.72,13700.0,83.0465,83.0795,83.0465,83.0713,13700.0
2014-06-16 14:05:00,100.72,100.73,100.7,100.71,5600.0,83.0713,83.0795,83.0548,83.063,5600.0
2014-06-16 14:10:00,100.71,100.72,100.68,100.72,12600.0,83.063,83.0713,83.0383,83.0713,12600.0
2014-06-16 14:15:00,100.72,100.72,100.67,100.68,10100.0,83.0713,83.0713,83.03,83.0383,10100.0
2014-06-16 14:20:00,100.68,100.76,100.68,100.73,15000.0,83.0383,83.1043,83.0383,83.0795,15000.0
2014-06-16 14:25:00,100.74,100.74,100.7,100.73,10300.0,83.0878,83.0878,83.0548,83.0795,10300.0
2014-06-16 14:30:00,100.72,100.74,100.71,100.71,6400.0,83.0713,83.0878,83.063,83.063,6400.0
2014-06-16 14:35:00,100.7,100.75,100.7,100.72,10600.0,83.0548,83.096,83.0548,83.0713,10600.0
2014-06-16 14:40:00,100.71,100.71,100.67,100.69,29000.0,83.063,83.063,83.03,83.0465,29000.0
2014-06-16 14:45:00,100.7,100.75,100.69,100.75,13100.0,83.0548,83.096,83.0465,83.096,13100.0
2014-06-16 14:50:00,100.74,100.74,100.7,100.7,8600.0,83.0878,83.0878,83.0548,83.0548,8600.0
2014-06-16 14:55:00,100.7,100.7,100.63,100.64,20400.0,83.0548,83.0548,82.997,83.0053,20400.0
2014-06-16 15:00:00,100.63,100.63,100.59,100.59,32800.0,82.997,82.997,82.9641,82.9641,32800.0
2014-06-16 15:05:00,100.6,100.64,100.59,100.63,23000.0,82.9723,83.0053,82.9641,82.997,23000.0
2014-06-16 15:10:00,100.63,100.64,100.58,100.58,9300.0,82.997,83.0053,82.9558,82.9558,9300.0
2014-06-16 15:15:00,100.57,100.58,100.53,100.58,31800.0,82.9476,82.9558,82.9146,82.9558,31800.0
2014-06-16 15:20:00,100.58,100.64,100.56,100.58,10800.0,82.9558,83.0053,82.9393,82.9558,10800.0
2014-06-16 15:25:00,100.59,100.62,100.59,100.6,24000.0,82.9641,82.9888,82.9641,82.9723,24000.0
2014-06-16 15:30:00,100.61,100.63,100.6,100.61,26400.0,82.9806,82.997,82.9723,82.9806,26400.0
2014-06-16 15:35:00,100.62,100.67,100.62,100.67,18200.0,82.9888,83.03,82.9888,83.03,18200.0
2014-06-16 15:40:00,100.67,100.67,100.64,100.65,39500.0,83.03,83.03,83.0053,83.0135,39500.0
2014-06-16 15:45:00,100.66,100.68,100.63,100.64,32800.0,83.0218,83.0383,82.997,83.0053,32800.0
2014-06-16 15:50:00,100.64,100.71,100.64,100.7,38800.0,83.0053,83.063,83.0053,83.0548,38800.0
2014-06-16 15:55:00,100.72,100.72,100.67,100.71,55100.0,83.0713,83.0713,83.03,83.063,55100.0
2014-06-17 09:30:00,100.56,100.64,100.46,100.6,32300.0,82.9393,83.0053,82.8568,82.9723,32300.0
2014-06-17 09:35:00,100.6,100.62,100.5,100.52,17200.0,82.9723,82.9888,82.8898,82.9063,17200.0
2014-06-17 09:40:00,100.52,100.67,100.52,100.67,8300.0,82.9063,83.03,82.9063,83.03,8300.0
2014-06-17 09:45:00,100.7,100.78,100.68,100.74,10500.0,83.0548,83.1208,83.0383,83.0878,10500.0
2014-06-17 09:50:00,100.74,100.83,100.72,100.83,11400.0,83.0878,83.162,83.0713,83.162,11400.0
2014-06-17 09:55:00,100.85,100.9,100.83,100.86,8800.0,83.1785,83.2197,83.162,83.1867,8800.0
2014-06-17 10:00:00,100.88,100.92,100.86,100.91,24800.0,83.2032,83.2362,83.1867,83.228,24800.0
2014-06-17 10:05:00,100.91,101.07,100.89,101.04,23400.0,83.228,83.3599,83.2115,83.3352,23400.0
2014-06-17 10:10:00,101.05,101.07,100.98,101.0,24400.0,83.3435,83.3599,83.2857,83.3022,24400.0
2014-06-17 10:15:00,101.0,101.01,100.98,100.99,10000.0,83.3022,83.3105,83.2857,83.294,10000.0
2014-06-17 10:20:00,100.99,101.04,100.99,101.01,14700.0,83.294,83.3352,83.294,83.3105,14700.0
2014-06-17 10:25:00,101.01,101.02,100.99,101.0,10800.0,83.3105,83.3187,83.294,83.3022,10800.0
2014-06-17 10:30:00,101.0,101.0,100.88,100.9,19600.0,83.3022,83.3022,83.2032,83.2197,19600.0
2014-06-17 10:35:00,100.89,100.93,100.88,100.92,27900.0,83.2115,83.2445,83.2032,83.2362,27900.0
2014-06-17 10:40:00,100.91,100.93,100.84,100.85,27900.0,83.228,83.2445,83.1702,83.1785,27900.0
2014-06-17 10:45:00,100.85,100.85,100.73,100.74,13000.0,83.1785,83.1785,83.0795,83.0878,13000.0
2014-06-17 10:50:00,100.73,100.74,100.67,100.74,11000.0,83.0795,83.0878,83.03,83.0878,11000.0
2014-06-17 10:55:00,100.74,100.81,100.72,100.8,10300.0,83.0878,83.1455,83.0713,83.1373,10300.0
2014-06-17 11:00:00,100.79,100.83,100.78,100.79,8900.0,83.129,83.162,83.1208,83.129,8900.0
2014-06-17 11:05:00,100.79,100.8,100.68,100.71,14900.0,83.129,83.1373,83.0383,83.063,14900.0
2014-06-17 11:10:00,100.7,100.77,100.68,100.74,12200.0,83.0548,83.1125,83.0383,83.0878,12200.0
2014-06-17 11:15:00,100.73,100.83,100.73,100.82,9000.0,83.0795,83.162,83.0795,83.1538,9000.0
2014-06-17 11:20:00,100.83,100.86,100.82,100.85,6100.0,83.162,83.1867,83.1538,83.1785,6100.0
2014-06-17 11:25:00,100.84,100.88,100.82,100.87,14400.0,83.1702,83.2032,83.1538,83.195,14400.0
2014-06-17 11:30:00,100.87,100.9,100.87,100.9,7900.0,83.195,83.2197,83.195,83.2197,7900.0
2014-06-17 11:35:00,100.92,100.96,100.92,100.94,9000.0,83.2362,83.2692,83.2362,83.2527,9000.0
2014-06-17 11:40:00,100.95,100.95,100.88,100.89,15400.0,83.261,83.261,83.2032,83.2115,15400.0
2014-06-17 11:45:00,100.9,100.94,100.9,100.94,12700.0,83.2197,83.2527,83.2197,83.2527,12700.0
2014-06-17 11:50:00,100.95,100.97,100.95,100.97,5700.0,83.261,83.2775,83.261,83.2775,5700.0
2014-06-17 11:55:00,100.98,101.01,100.98,100.99,4400.0,83.2857,83.3105,83.2857,83.294,4400.0
2014-06-17 12:00:00,101.0,101.0,100.97,100.99,7300.0,83.3022,83.3022,83.2775,83.294,7300.0
2014-06-17 12:05:00,101.0,101.0,100.97,101.0,9600.0,83.3022,83.3022,83.2775,83.3022,9600.0
2014-06-17 12:10:00,100.99,101.02,100.99,101.0,5300.0,83.294,83.3187,83.294,83.3022,5300.0
2014-06-17 12:15:00,100.99,101.02,100.99,101.0,29700.0,83.294,83.3187,83.294,83.3022,29700.0
2014-06-17 12:20:00,101.0,101.04,100.99,101.03,6800.0,83.3022,83.3352,83.294,83.327,6800.0
2014-06-17 12:25:00,101.03,101.04,101.0,101.0,3200.0,83.327,83.3352,83.3022,83.3022,3200.0
2014-06-17 12:30:00,101.0,101.04,101.0,101.03,4400.0,83.3022,83.3352,83.3022,83.327,4400.0
2014-06-17 12:35:00,101.02,101.07,101.02,101.07,6300.0,83.3187,83.3599,83.3187,83.3599,6300.0
2014-06-17 12:40:00,101.08,101.12,101.07,101.11,10200.0,83.3682,83.4012,83.3599,83.3929,10200.0
2014-06-17 12:45:00,101.11,101.12,101.09,101.12,4300.0,83.3929,83.4012,83.3764,83.4012,4300.0
2014-06-17 12:50:00,101.12,101.14,101.12,101.14,9200.0,83.4012,83.4177,83.4012,83.4177,9200.0
2014-06-17 12:55:00,101.15,101.15,101.08,101.1,3700.0,83.4259,83.4259,83.3682,83.3847,3700.0
2014-06-17 13:00:00,101.12,101.13,101.04,101.04,15500.0,83.4012,83.4094,83.3352,83.3352,15500.0
2014-06-17 13:05:00,101.04,101.05,101.01,101.05,10800.0,83.3352,83.3435,83.3105,83.3435,10800.0
2014-06-17 13:10:00,101.04,101.07,101.03,101.06,4800.0,83.3352,83.3599,83.327,83.3517,4800.0
2014-06-17 13:15:00,101.07,101.08,101.06,101.07,1500.0,83.3599,83.3682,83.3517,83.3599,1500.0
2014-06-17 13:20:00,101.08,101.09,101.04,101.04,5400.0,83.3682,83.3764,83.3352,83.3352,5400.0
2014-06-17 13:25:00,101.03,101.04,101.01,101.02,12300.0,83.327,83.3352,83.3105,83.3187,12300.0
2014-06-17 13:30:00,101.02,101.11,101.02,101.09,5500.0,83.3187,83.3929,83.3187,83.3764,5500.0
2014-06-17 13:35:00,101.08,101.09,101.03,101.09,4000.0,83.3682,83.3764,83.327,83.3764,4000.0
2014-06-17 13:40:00,101.1,101.13,101.08,101.13,24600.0,83.3847,83.4094,83.3682,83.4094,24600.0
2014-06-17 13:45:00,101.14,101.17,101.09,101.11,15700.0,83.4177,83.4424,83.3764,83.3929,15700.0
2014-06-17 13:50:00,101.11,101.13,101.09,101.11,4300.0,83.3929,83.4094,83.3764,83.3929,4300.0
2014-06-17 13:55:00,101.12,101.16,101.11,101.14,10900.0,83.4012,83.4342,83.3929,83.4177,10900.0
2014-06-17 14:00:00,101.14,101.14,101.03,101.05,10600.0,83.4177,83.4177,83.327,83.3435,10600.0
2014-06-17 14:05:00,101.03,101.09,101.03,101.09,35800.0,83.327,83.3764,83.327,83.3764,35800.0
2014-06-17 14:10:00,101.08,101.1,101.07,101.09,11100.0,83.3682,83.3847,83.3599,83.3764,11100.0
2014-06-17 14:15:00,101.1,101.11,101.09,101.11,4000.0,83.3847,83.3929,83.3764,83.3929,4000.0
2014-06-17 14:20:00,101.1,101.2,101.1,101.16,9800.0,83.3847,83.4672,83.3847,83.4342,9800.0
2014-06-17 14:25:00,101.16,101.18,101.15,101.15,4400.0,83.4342,83.4507,83.4259,83.4259,4400.0
2014-06-17 14:30:00,101.16,101.17,101.13,101.13,6000.0,83.4342,83.4424,83.4094,83.4094,6000.0
2014-06-17 14:35:00,101.13,101.14,101.11,101.13,2900.0,83.4094,83.4177,83.3929,83.4094,2900.0
2014-06-17 14:40:00,101.13,101.13,101.09,101.11,17200.0,83.4094,83.4094,83.3764,83.3929,17200.0
2014-06-17 14:45:00,101.13,101.16,101.13,101.13,20300.0,83.4094,83.4342,83.4094,83.4094,20300.0
2014-06-17 14:50:00,101.14,101.15,101.12,101.13,4900.0,83.4177,83.4259,83.4012,83.4094,4900.0
2014-06-17 14:55:00,101.12,101.17,101.12,101.16,8100.0,83.4012,83.4424,83.4012,83.4342,8100.0
2014-06-17 15:00:00,101.16,101.17,101.13,101.13,5900.0,83.4342,83.4424,83.4094,83.4094,5900.0
2014-06-17 15:05:00,101.13,101.13,101.05,101.09,16000.0,83.4094,83.4094,83.3435,83.3764,16000.0
2014-06-17 15:10:00,101.09,101.1,101.06,101.07,22500.0,83.3764,83.3847,83.3517,83.3599,22500.0
2014-06-17 15:15:00,101.06,101.09,101.05,101.07,6900.0,83.3517,83.3764,83.3435,83.3599,6900.0
2014-06-17 15:20:00,101.06,101.08,101.05,101.05,11100.0,83.3517,83.3682,83.3435,83.3435,11100.0
2014-06-17 15:25:00,101.05,101.06,101.03,101.06,16000.0,83.3435,83.3517,83.327,83.3517,16000.0
2014-06-17 15:30:00,101.06,101.11,101.04,101.1,5700.0,83.3517,83.3929,83.3352,83.3847,5700.0
2014-06-17 15:35:00,101.1,101.1,101.07,101.07,12000.0,83.3847,83.3847,83.3599,83.3599,12000.0
2014-06-17 15:40:00,101.09,101.15,101.09,101.15,23200.0,83.3764,83.4259,83.3764,83.4259,23200.0
2014-06-17 15:45:00,101.15,101.15,101.08,101.1,30400.0,83.4259,83.4259,83.3682,83.3847,30400.0
2014-06-17 15:50:00,101.09,101.09,101.03,101.04,18700.0,83.3764,83.3764,83.327,83.3352,18700.0
2014-06-17 15:55:00,101.04,101.09,101.04,101.08,27900.0,83.3352,83.3764,83.3352,83.3682,27900.0
2014-06-18 09:30:00,101.08,101.19,101.0,101.01,30800.0,83.3682,83.4589,83.3022,83.3105,30800.0
2014-06-18 09:35:00,101.05,101.12,101.0,101.12,16400.0,83.3435,83.4012,83.3022,83.4012,16400.0
2014-06-18 09:40:00,101.12,101.15,101.09,101.1,10800.0,83.4012,83.4259,83.3764,83.3847,10800.0
2014-06-18 09:45:00,101.08,101.14,101.05,101.12,12600.0,83.3682,83.4177,83.3435,83.4012,12600.0
2014-06-18 09:50:00,101.11,101.13,101.08,101.12,13000.0,83.3929,83.4094,83.3682,83.4012,13000.0
2014-06-18 09:55:00,101.14,101.19,101.11,101.17,21200.0,83.4177,83.4589,83.3929,83.4424,21200.0
2014-06-18 10:00:00,101.16,101.2,101.14,101.15,6600.0,83.4342,83.4672,83.4177,83.4259,6600.0
2014-06-18 10:05:00,101.11,101.16,101.04,101.07,9400.0,83.3929,83.4342,83.3352,83.3599,9400.0
2014-06-18 10:10:00,101.05,101.07,101.01,101.07,6000.0,83.3435,83.3599,83.3105,83.3599,6000.0
2014-06-18 10:15:00,101.08,101.14,101.08,101.12,8400.0,83.3682,83.4177,83.3682,83.4012,8400.0
2014-06-18 10:20:00,101.11,101.11,101.06,101.09,2900.0,83.3929,83.3929,83.3517,83.3764,2900.0
2014-06-18 10:25:00,101.09,101.13,101.09,101.12,229400.0,83.3764,83.4094,83.3764,83.4012,229400.0
2014-06-18 10:30:00,101.13,101.13,101.11,101.12,19900.0,83.4094,83.4094,83.3929,83.4012,19900.0
2014-06-18 10:35:00,101.11,101.12,101.08,101.09,7200.0,83.3929,83.4012,83.3682,83.3764,7200.0
2014-06-18 10:40:00,101.1,101.1,101.06,101.07,13200.0,83.3847,83.3847,83.3517,83.3599,13200.0
2014-06-18 10:45:00,101.07,101.08,101.05,101.07,22500.0,83.3599,83.3682,83.3435,83.3599,22500.0
2014-06-18 10:50:00,101.06,101.08,101.02,101.02,7300.0,83.3517,83.3682,83.3187,83.3187,7300.0
2014-06-18 10:55:00,101.03,101.03,100.88,100.88,17100.0,83.327,83.327,83.2032,83.2032,17100.0
2014-06-18 11:00:00,100.88,100.93,100.87,100.91,6500.0,83.2032,83.2445,83.195,83.228,6500.0
2014-06-18 11:05:00,100.93,100.97,100.93,100.96,8100.0,83.2445,83.2775,83.2445,83.2692,8100.0
2014-06-18 11:10:00,100.95,101.01,100.95,100.99,13700.0,83.261,83.3105,83.261,83.294,13700.0
2014-06-18 11:15:00,100.99,101.01,100.97,100.99,3400.0,83.294,83.3105,83.2775,83.294,3400.0
2014-06-18 11:20:00,101.01,101.01,100.97,100.98,4500.0,83.3105,83.3105,83.2775,83.2857,4500.0
2014-06-18 11:25:00,100.97,100.99,100.97,100.99,1100.0,83.2775,83.294,83.2775,83.294,1100.0
2014-06-18 11:30:00,100.98,101.02,100.98,101.0,2700.0,83.2857,83.3187,83.2857,83.3022,2700.0
2014-06-18 11:35:00,101.02,101.03,100.98,100.98,4000.0,83.3187,83.327,83.2857,83.2857,4000.0
2014-06-18 11:40:00,101.01,101.03,101.01,101.03,3500.0,83.3105,83.327,83.3105,83.327,3500.0
2014-06-18 11:45:00,101.02,101.04,101.01,101.02,7100.0,83.3187,83.3352,83.3105,83.3187,7100.0
2014-06-18 11:50:00,101.0,101.01,100.99,100.99,5900.0,83.3022,83.3105,83.294,83.294,5900.0
2014-06-18 11:55:00,100.99,101.0,100.99,100.99,1700.0,83.294,83.3022,83.294,83.294,1700.0
2014-06-18 12:00:00,100.98,100.98,100.95,100.97,1600.0,83.2857,83.2857,83.261,83.2775,1600.0
2014-06-18 12:05:00,100.97,100.98,100.97,100.97,1100.0,83.2775,83.2857,83.2775,83.2775,1100.0
2014-06-18 12:10:00,100.98,101.0,100.98,100.98,3800.0,83.2857,83.3022,83.2857,83.2857,3800.0
2014-06-18 12:15:00,100.98,101.01,100.98,101.0,3700.0,83.2857,83.3105,83.2857,83.3022,3700.0
2014-06-18 12:20:00,100.99,101.0,100.99,100.99,4100.0,83.294,83.3022,83.294,83.294,4100.0
2014-06-18 12:25:00,101.0,101.0,100.97,100.99,13900.0,83.3022,83.3022,83.2775,83.294,13900.0
2014-06-18 12:30:00,100.98,101.0,100.98,100.98,3200.0,83.2857,83.3022,83.2857,83.2857,3200.0
2014-06-18 12:35:00,100.98,101.01,100.98,101.01,1200.0,83.2857,83.3105,83.2857,83.3105,1200.0
2014-06-18 12:40:00,101.01,101.02,101.01,101.02,2300.0,83.3105,83.3187,83.3105,83.3187,2300.0
2014-06-18 12:45:00,101.03,101.05,101.02,101.05,4500.0,83.327,83.3435,83.3187,83.3435,4500.0
2014-06-18 12:50:00,101.08,101.1,101.06,101.08,10500.0,83.3682,83.3847,83.3517,83.3682,10500.0
2014-06-18 12:55:00,101.08,101.09,101.08,101.09,4500.0,83.3682,83.3764,83.3682,83.3764,4500.0
2014-06-18 13:00:00,101.09,101.1,101.06,101.07,18000.0,83.3764,83.3847,83.3517,83.3599,18000.0
2014-06-18 13:05:00,101.06,101.07,101.04,101.04,9400.0,83.3517,83.3599,83.3352,83.3352,9400.0
2014-06-18 13:10:00,101.05,101.06,101.04,101.04,5000.0,83.3435,83.3517,83.3352,83.3352,5000.0
2014-06-18 13:15:00,101.05,101.05,101.03,101.04,7800.0,83.3435,83.3435,83.327,83.3352,7800.0
2014-06-18 13:20:00,101.04,101.08,101.04,101.08,6700.0,83.3352,83.3682,83.3352,83.3682,6700.0
2014-06-18 13:25:00,101.07,101.08,101.03,101.03,9200.0,83.3599,83.3682,83.327,83.327,9200.0
2014-06-18 13:30:00,101.03,101.04,100.94,100.96,15600.0,83.327,83.3352,83.2527,83.2692,15600.0
2014-06-18 13:35:00,100.97,100.98,100.92,100.94,7200.0,83.2775,83.2857,83.2362,83.2527,7200.0
2014-06-18 13:40:00,100.92,100.94,100.91,100.92,11900.0,83.2362,83.2527,83.228,83.2362,11900.0
2014-06-18 13:45:00,100.91,100.95,100.91,100.95,5100.0,83.228,83.261,83.228,83.261,5100.0
2014-06-18 13:50:00,100.96,101.04,100.95,101.02,9900.0,83.2692,83.3352,83.261,83.3187,9900.0
2014-06-18 13:55:00,101.02,101.02,100.97,101.01,6400.0,83.3187,83.3187,83.2775,83.3105,6400.0
2014-06-18 14:00:00,100.98,101.25,100.88,101.15,43000.0,83.2857,83.5084,83.2032,83.4259,43000.0
2014-06-18 14:05:00,101.11,101.15,100.9,101.15,37100.0,83.3929,83.4259,83.2197,83.4259,37100.0
2014-06-18 14:10:00,101.14,101.29,101.14,101.29,12300.0,83.4177,83.5414,83.4177,83.5414,12300.0
2014-06-18 14:15:00,101.28,101.33,101.26,101.3,15800.0,83.5332,83.5744,83.5167,83.5496,15800.0
2014-06-18 14:20:00,101.31,101.37,101.31,101.34,18100.0,83.5579,83.6074,83.5579,83.5826,18100.0
2014-06-18 14:25:00,101.35,101.37,101.33,101.36,9600.0,83.5909,83.6074,83.5744,83.5991,9600.0
2014-06-18 14:30:00,101.36,101.48,101.36,101.4,18200.0,83.5991,83.6981,83.5991,83.6321,18200.0
2014-06-18 14:35:00,101.38,101.44,101.36,101.41,20100.0,83.6156,83.6651,83.5991,83.6404,20100.0
2014-06-18 14:40:00,101.38,101.38,101.27,101.31,23500.0,83.6156,83.6156,83.5249,83.5579,23500.0
2014-06-18 14:45:00,101.3,101.36,101.29,101.33,5200.0,83.5496,83.5991,83.5414,83.5744,5200.0
2014-06-18 14:50:00,101.36,101.44,101.35,101.44,12300.0,83.5991,83.6651,83.5909,83.6651,12300.0
2014-06-18 14:55:00,101.42,101.5,101.41,101.46,23800.0,83.6486,83.7146,83.6404,83.6816,23800.0
2014-06-18 15:00:00,101.46,101.56,101.45,101.52,21900.0,83.6816,83.7641,83.6734,83.7311,21900.0
2014-06-18 15:05:00,101.54,101.64,101.54,101.58,22100.0,83.7476,83.8301,83.7476,83.7806,22100.0
2014-06-18 15:10:00,101.58,101.59,101.52,101.53,21900.0,83.7806,83.7888,83.7311,83.7393,21900.0
2014-06-18 15:15:00,101.54,101.64,101.54,101.6,11700.0,83.7476,83.8301,83.7476,83.7971,11700.0
2014-06-18 15:20:00,101.64,101.64,101.57,101.58,8300.0,83.8301,83.8301,83.7723,83.7806,8300.0
2014-06-18 15:25:00,101.58,101.64,101.54,101.64,17800.0,83.7806,83.8301,83.7476,83.8301,17800.0
2014-06-18 15:30:00,101.63,101.65,101.61,101.65,31200.0,83.8218,83.8383,83.8053,83.8383,31200.0
2014-06-18 15:35:00,101.66,101.73,101.64,101.72,19100.0,83.8466,83.9043,83.8301,83.8961,19100.0
2014-06-18 15:40:00,101.73,101.83,101.71,101.8,17800.0,83.9043,83.9868,83.8878,83.962,17800.0
2014-06-18 15:45:00,101.81,101.84,101.77,101.79,33800.0,83.9703,83.995,83.9373,83.9538,33800.0
2014-06-18 15:50:00,101.8,101.81,101.78,101.78,23700.0,83.962,83.9703,83.9455,83.9455,23700.0
2014-06-18 15:55:00,101.78,101.82,101.78,101.8,30200.0,83.9455,83.9785,83.9455,83.962,30200.0
2014-06-19 09:30:00,101.9,101.94,101.83,101.91,41400.0,84.0445,84.0775,83.9868,84.0528,41400.0
2014-06-19 09:35:00,101.89,101.97,101.89,101.91,12200.0,84.0363,84.1022,84.0363,84.0528,12200.0
2014-06-19 09:40:00,101.94,102.0,101.94,102.0,14700.0,84.0775,84.127,84.0775,84.127,14700.0
2014-06-19 09:45:00,102.0,102.0,101.87,101.87,9800.0,84.127,84.127,84.0198,84.0198,9800.0
2014-06-19 09:50:00,101.87,101.88,101.83,101.86,15000.0,84.0198,84.028,83.9868,84.0115,15000.0
2014-06-19 09:55:00,101.84,101.84,101.81,101.84,2200.0,83.995,83.995,83.9703,83.995,2200.0
2014-06-19 10:00:00,101.85,101.9,101.79,101.8,14200.0,84.0033,84.0445,83.9538,83.962,14200.0
2014-06-19 10:05:00,101.81,101.87,101.77,101.85,19900.0,83.9703,84.0198,83.9373,84.0033,19900.0
2014-06-19 10:10:00,101.83,101.88,101.81,101.82,11200.0,83.9868,84.028,83.9703,83.9785,11200.0
2014-06-19 10:15:00,101.84,101.89,101.83,101.83,14600.0,83.995,84.0363,83.9868,83.9868,14600.0
2014-06-19 10:20:00,101.82,101.83,101.77,101.78,24600.0,83.9785,83.9868,83.9373,83.9455,24600.0
2014-06-19 10:25:00,101.77,101.81,101.72,101.8,16700.0,83.9373,83.9703,83.8961,83.962,16700.0
2014-06-19 10:30:00,101.79,101.8,101.73,101.77,9200.0,83.9538,83.962,83.9043,83.9373,9200.0
2014-06-19 10:35:00,101.76,101.8,101.73,101.78,16300.0,83.929,83.962,83.9043,83.9455,16300.0
2014-06-19 10:40:00,101.75,101.86,101.75,101.85,22600.0,83.9208,84.0115,83.9208,84.0033,22600.0
2014-06-19 10:45:00,101.87,101.87,101.83,101.85,5700.0,84.0198,84.0198,83.9868,84.0033,5700.0
2014-06-19 10:50:00,101.85,101.85,101.75,101.76,23200.0,84.0033,84.0033,83.9208,83.929,23200.0
2014-06-19 10:55:00,101.73,101.74,101.69,101.69,19500.0,83.9043,83.9125,83.8713,83.8713,19500.0
2014-06-19 11:00:00,101.68,101.74,101.68,101.73,4900.0,83.8631,83.9125,83.8631,83.9043,4900.0
2014-06-19 11:05:00,101.71,101.72,101.66,101.68,8000.0,83.8878,83.8961,83.8466,83.8631,8000.0
2014-06-19 11:10:00,101.67,101.72,101.67,101.71,6000.0,83.8548,83.8961,83.8548,83.8878,6000.0
2014-06-19 11:15:00,101.7,101.72,101.7,101.72,3300.0,83.8796,83.8961,83.8796,83.8961,3300.0
2014-06-19 11:20:00,101.7,101.75,101.7,101.7,4400.0,83.8796,83.9208,83.8796,83.8796,4400.0
2014-06-19 11:25:00,101.69,101.76,101.69,101.72,16900.0,83.8713,83.929,83.8713,83.8961,16900.0
2014-06-19 11:30:00,101.7,101.75,101.69,101.72,6600.0,83.8796,83.9208,83.8713,83.8961,6600.0
2014-06-19 11:35:00,101.73,101.74,101.73,101.74,4700.0,83.9043,83.9125,83.9043,83.9125,4700.0
2014-06-19 11:40:00,101.75,101.77,101.75,101.77,5000.0,83.9208,83.9373,83.9208,83.9373,5000.0
2014-06-19 11:45:00,101.78,101.78,101.76,101.77,4400.0,83.9455,83.9455,83.929,83.9373,4400.0
2014-06-19 11:50:00,101.78,101.78,101.72,101.72,9600.0,83.9455,83.9455,83.8961,83.8961,9600.0
2014-06-19 11:55:00,101.73,101.76,101.72,101.76,25500.0,83.9043,83.929,83.8961,83.929,25500.0
2014-06-19 12:00:00,101.75,101.76,101.75,101.75,745100.0,83.9208,83.929,83.9208,83.9208,745100.0
2014-06-19 12:05:00,101.75,101.8,101.75,101.78,11800.0,83.9208,83.962,83.9208,83.9455,11800.0
2014-06-19 12:10:00,101.78,101.79,101.76,101.78,6200.0,83.9455,83.9538,83.929,83.9455,6200.0
2014-06-19 12:15:00,101.77,101.79,101.77,101.78,4400.0,83.9373,83.9538,83.9373,83.9455,4400.0
2014-06-19 12:20:00,101.76,101.77,101.75,101.77,3200.0,83.929,83.9373,83.9208,83.9373,3200.0
2014-06-19 12:25:00,101.76,101.77,101.72,101.72,2700.0,83.929,83.9373,83.8961,83.8961,2700.0
2014-06-19 12:30:00,101.72,101.74,101.71,101.73,7900.0,83.8961,83.9125,83.8878,83.9043,7900.0
2014-06-19 12:35:00,101.73,101.76,101.71,101.76,4800.0,83.9043,83.929,83.8878,83.929,4800.0
2014-06-19 12:40:00,101.76,101.78,101.75,101.75,2400.0,83.929,83.9455,83.9208,83.9208,2400.0
2014-06-19 12:45:00,101.75,101.76,101.74,101.74,2800.0,83.9208,83.929,83.9125,83.9125,2800.0
2014-06-19 12:50:00,101.74,101.74,101.7,101.7,1300.0,83.9125,83.9125,83.8796,83.8796,1300.0
2014-06-19 12:55:00,101.72,101.73,101.67,101.67,4800.0,83.8961,83.9043,83.8548,83.8548,4800.0
2014-06-19 13:00:00,101.68,101.7,101.66,101.67,6400.0,83.8631,83.8796,83.8466,83.8548,6400.0
2014-06-19 13:05:00,101.66,101.7,101.65,101.7,15800.0,83.8466,83.8796,83.8383,83.8796,15800.0
2014-06-19 13:10:00,101.7,101.7,101.59,101.59,29200.0,83.8796,83.8796,83.7888,83.7888,29200.0
2014-06-19 13:15:00,101.6,101.63,101.53,101.57,26000.0,83.7971,83.8218,83.7393,83.7723,26000.0
2014-06-19 13:20:00,101.57,101.61,101.56,101.61,10500.0,83.7723,83.8053,83.7641,83.8053,10500.0
2014-06-19 13:25:00,101.63,101.68,101.63,101.67,3200.0,83.8218,83.8631,83.8218,83.8548,3200.0
2014-06-19 13:30:00,101.66,101.69,101.62,101.66,16800.0,83.8466,83.8713,83.8136,83.8466,16800.0
2014-06-19 13:35:00,101.71,101.71,101.66,101.66,12800.0,83.8878,83.8878,83.8466,83.8466,12800.0
2014-06-19 13:40:00,101.68,101.69,101.63,101.63,8900.0,83.8631,83.8713,83.8218,83.8218,8900.0
2014-06-19 13:45:00,101.64,101.71,101.63,101.71,14800.0,83.8301,83.8878,83.8218,83.8878,14800.0
2014-06-19 13:50:00,101.72,101.72,101.69,101.69,6700.0,83.8961,83.8961,83.8713,83.8713,6700.0
2014-06-19 13:55:00,101.69,101.72,101.65,101.7,9900.0,83.8713,83.8961,83.8383,83.8796,9900.0
2014-06-19 14:00:00,101.7,101.72,101.67,101.72,3400.0,83.8796,83.8961,83.8548,83.8961,3400.0
2014-06-19 14:05:00,101.72,101.73,101.69,101.69,5800.0,83.8961,83.9043,83.8713,83.8713,5800.0
2014-06-19 14:10:00,101.68,101.76,101.68,101.76,19600.0,83.8631,83.929,83.8631,83.929,19600.0
2014-06-19 14:15:00,101.76,101.76,101.74,101.75,7800.0,83.929,83.929,83.9125,83.9208,7800.0
2014-06-19 14:20:00,101.76,101.81,101.75,101.8,11400.0,83.929,83.9703,83.9208,83.962,11400.0
2014-06-19 14:25:00,101.78,101.81,101.75,101.75,69100.0,83.9455,83.9703,83.9208,83.9208,69100.0
2014-06-19 14:30:00,101.74,101.75,101.71,101.73,36000.0,83.9125,83.9208,83.8878,83.9043,36000.0
2014-06-19 14:35:00,101.73,101.76,101.73,101.75,13900.0,83.9043,83.929,83.9043,83.9208,13900.0
2014-06-19 14:40:00,101.75,101.78,101.75,101.75,17400.0,83.9208,83.9455,83.9208,83.9208,17400.0
2014-06-19 14:45:00,101.76,101.79,101.76,101.78,31500.0,83.929,83.9538,83.929,83.9455,31500.0
2014-06-19 14:50:00,101.79,101.79,101.76,101.77,13000.0,83.9538,83.9538,83.929,83.9373,13000.0
2014-06-19 14:55:00,101.77,101.81,101.77,101.78,27900.0,83.9373,83.9703,83.9373,83.9455,27900.0
2014-06-19 15:00:00,101.79,101.83,101.78,101.82,17100.0,83.9538,83.9868,83.9455,83.9785,17100.0
2014-06-19 15:05:00,101.83,101.83,101.79,101.82,12100.0,83.9868,83.9868,83.9538,83.9785,12100.0
2014-06-19 15:10:00,101.81,101.84,101.8,101.83,11400.0,83.9703,83.995,83.962,83.9868,11400.0
2014-06-19 15:15:00,101.83,101.84,101.82,101.82,17400.0,83.9868,83.995,83.9785,83.9785,17400.0
2014-06-19 15:20:00,101.83,101.89,101.81,101.88,14400.0,83.9868,84.0363,83.9703,84.028,14400.0
2014-06-19 15:25:00,101.87,101.89,101.85,101.88,7200.0,84.0198,84.0363,84.0033,84.028,7200.0
2014-06-19 15:30:00,101.88,101.89,101.87,101.88,12200.0,84.028,84.0363,84.0198,84.028,12200.0
2014-06-19 15:35:00,101.88,101.89,101.86,101.89,12100.0,84.028,84.0363,84.0115,84.0363,12100.0
2014-06-19 15:40:00,101.9,101.95,101.9,101.93,236000.0,84.0445,84.0857,84.0445,84.0693,236000.0
2014-06-19 15:45:00,101.93,101.93,101.87,101.88,23900.0,84.0693,84.0693,84.0198,84.028,23900.0
2014-06-19 15:50:00,101.89,101.91,101.88,101.9,25400.0,84.0363,84.0528,84.028,84.0445,25400.0
2014-06-19 15:55:00,101.9,101.92,101.89,101.91,19100.0,84.0445,84.061,84.0363,84.0528,19100.0
2014-06-20 09:30:00,102.2,102.2,102.0,102.14,36200.0,84.2919,84.2919,84.127,84.2425,36200.0
2014-06-20 09:35:00,102.14,102.14,102.04,102.08,180600.0,84.2425,84.2425,84.16,84.193,180600.0
2014-06-20 09:40:00,102.07,102.07,102.02,102.02,13700.0,84.1847,84.1847,84.1435,84.1435,13700.0
2014-06-20 09:45:00,102.02,102.07,102.01,102.07,27000.0,84.1435,84.1847,84.1352,84.1847,27000.0
2014-06-20 09:50:00,102.07,102.12,102.07,102.11,24800.0,84.1847,84.226,84.1847,84.2177,24800.0
2014-06-20 09:55:00,102.11,102.11,102.05,102.05,25600.0,84.2177,84.2177,84.1682,84.1682,25600.0
2014-06-20 10:00:00,102.06,102.09,102.03,102.07,30700.0,84.1765,84.2012,84.1517,84.1847,30700.0
2014-06-20 10:05:00,102.07,102.07,102.03,102.06,32300.0,84.1847,84.1847,84.1517,84.1765,32300.0
2014-06-20 10:10:00,102.06,102.14,102.06,102.1,35800.0,84.1765,84.2425,84.1765,84.2095,35800.0
2014-06-20 10:15:00,102.1,102.13,102.08,102.09,40100.0,84.2095,84.2342,84.193,84.2012,40100.0
2014-06-20 10:20:00,102.09,102.1,102.04,102.07,16700.0,84.2012,84.2095,84.16,84.1847,16700.0
2014-06-20 10:25:00,102.07,102.07,101.98,102.01,19300.0,84.1847,84.1847,84.1105,84.1352,19300.0
2014-06-20 10:30:00,102.0,102.04,102.0,102.03,10500.0,84.127,84.16,84.127,84.1517,10500.0
2014-06-20 10:35:00,102.03,102.05,102.02,102.05,4800.0,84.1517,84.1682,84.1435,84.1682,4800.0
2014-06-20 10:40:00,102.05,102.06,102.02,102.03,8100.0,84.1682,84.1765,84.1435,84.1517,8100.0
2014-06-20 10:45:00,102.04,102.04,102.02,102.03,8000.0,84.16,84.16,84.1435,84.1517,8000.0
2014-06-20 10:50:00,102.03,102.07,102.02,102.07,14500.0,84.1517,84.1847,84.1435,84.1847,14500.0
2014-06-20 10:55:00,102.06,102.12,102.06,102.11,13800.0,84.1765,84.226,84.1765,84.2177,13800.0
2014-06-20 11:00:00,102.11,102.18,102.11,102.17,8500.0,84.2177,84.2754,84.2177,84.2672,8500.0
2014-06-20 11:05:00,102.16,102.16,102.14,102.15,7900.0,84.259,84.259,84.2425,84.2507,7900.0
2014-06-20 11:10:00,102.15,102.18,102.15,102.15,3700.0,84.2507,84.2754,84.2507,84.2507,3700.0
2014-06-20 11:15:00,102.16,102.19,102.15,102.17,12800.0,84.259,84.2837,84.2507,84.2672,12800.0
2014-06-20 11:20:00,102.17,102.18,102.16,102.17,6900.0,84.2672,84.2754,84.259,84.2672,6900.0
2014-06-20 11:25:00,102.18,102.19,102.12,102.12,600400.0,84.2754,84.2837,84.226,84.226,600400.0
2014-06-20 11:30:00,102.11,102.13,102.1,102.11,13500.0,84.2177,84.2342,84.2095,84.2177,13500.0
2014-06-20 11:35:00,102.1,102.15,102.1,102.15,6500.0,84.2095,84.2507,84.2095,84.2507,6500.0
2014-06-20 11:40:00,102.15,102.15,102.13,102.15,4100.0,84.2507,84.2507,84.2342,84.2507,4100.0
2014-06-20 11:45:00,102.15,102.17,102.13,102.13,5500.0,84.2507,84.2672,84.2342,84.2342,5500.0
2014-06-20 11:50:00,102.14,102.15,102.08,102.11,10000.0,84.2425,84.2507,84.193,84.2177,10000.0
2014-06-20 11:55:00,102.11,102.12,102.09,102.12,9700.0,84.2177,84.226,84.2012,84.226,9700.0
2014-06-20 12:00:00,102.11,102.12,102.09,102.09,5500.0,84.2177,84.226,84.2012,84.2012,5500.0
2014-06-20 12:05:00,102.09,102.09,102.04,102.07,10600.0,84.2012,84.2012,84.16,84.1847,10600.0
2014-06-20 12:10:00,102.06,102.08,102.06,102.07,4500.0,84.1765,84.193,84.1765,84.1847,4500.0
2014-06-20 12:15:00,102.07,102.08,102.06,102.08,8700.0,84.1847,84.193,84.1765,84.193,8700.0
2014-06-20 12:20:00,102.08,102.08,102.03,102.05,13300.0,84.193,84.193,84.1517,84.1682,13300.0
2014-06-20 12:25:00,102.06,102.08,102.05,102.08,3400.0,84.1765,84.193,84.1682,84.193,3400.0
2014-06-20 12:30:00,102.06,102.1,102.06,102.09,16000.0,84.1765,84.2095,84.1765,84.2012,16000.0
2014-06-20 12:35:00,102.08,102.09,102.05,102.05,10000.0,84.193,84.2012,84.1682,84.1682,10000.0
2014-06-20 12:40:00,102.04,102.08,102.04,102.07,7800.0,84.16,84.193,84.16,84.1847,7800.0
2014-06-20 12:45:00,102.07,102.07,102.04,102.06,3900.0,84.1847,84.1847,84.16,84.1765,3900.0
2014-06-20 12:50:00,102.06,102.07,102.05,102.07,15700.0,84.1765,84.1847,84.1682,84.1847,15700.0
2014-06-20 12:55:00,102.07,102.08,102.07,102.07,6900.0,84.1847,84.193,84.1847,84.1847,6900.0
2014-06-20 13:00:00,102.07,102.08,102.05,102.05,11700.0,84.1847,84.193,84.1682,84.1682,11700.0
2014-06-20 13:05:00,102.06,102.06,102.05,102.06,8800.0,84.1765,84.1765,84.1682,84.1765,8800.0
2014-06-20 13:10:00,102.05,102.09,102.04,102.09,13900.0,84.1682,84.2012,84.16,84.2012,13900.0
2014-06-20 13:15:00,102.09,102.09,102.06,102.06,3800.0,84.2012,84.2012,84.1765,84.1765,3800.0
2014-06-20 13:20:00,102.07,102.07,102.03,102.04,3700.0,84.1847,84.1847,84.1517,84.16,3700.0
2014-06-20 13:25:00,102.04,102.06,102.04,102.05,4700.0,84.16,84.1765,84.16,84.1682,4700.0
2014-06-20 13:30:00,102.05,102.05,102.01,102.01,10800.0,84.1682,84.1682,84.1352,84.1352,10800.0
2014-06-20 13:35:00,102.02,102.04,102.01,102.04,6500.0,84.1435,84.16,84.1352,84.16,6500.0
2014-06-20 13:40:00,102.03,102.04,102.02,102.02,2700.0,84.1517,84.16,84.1435,84.1435,2700.0
2014-06-20 13:45:00,102.02,102.04,102.02,102.04,5700.0,84.1435,84.16,84.1435,84.16,5700.0
2014-06-20 13:50:00,102.05,102.07,102.05,102.07,7000.0,84.1682,84.1847,84.1682,84.1847,7000.0
2014-06-20 13:55:00,102.07,102.08,102.06,102.07,6700.0,84.1847,84.193,84.1765,84.1847,6700.0
2014-06-20 14:00:00,102.06,102.07,102.04,102.04,16200.0,84.1765,84.1847,84.16,84.16,16200.0
2014-06-20 14:05:00,102.04,102.08,102.03,102.08,9800.0,84.16,84.193,84.1517,84.193,9800.0
2014-06-20 14:10:00,102.08,102.11,102.08,102.11,19500.0,84.193,84.2177,84.193,84.2177,19500.0
2014-06-20 14:15:00,102.11,102.11,102.09,102.1,5600.0,84.2177,84.2177,84.2012,84.2095,5600.0
2014-06-20 14:20:00,102.1,102.1,102.09,102.09,6300.0,84.2095,84.2095,84.2012,84.2012,6300.0
2014-06-20 14:25:00,102.1,102.1,102.09,102.1,4500.0,84.2095,84.2095,84.2012,84.2095,4500.0
2014-06-20 14:30:00,102.09,102.1,102.06,102.06,5900.0,84.2012,84.2095,84.1765,84.1765,5900.0
2014-06-20 14:35:00,102.07,102.09,102.06,102.08,10700.0,84.1847,84.2012,84.1765,84.193,10700.0
2014-06-20 14:40:00,102.08,102.08,102.06,102.07,9000.0,84.193,84.193,84.1765,84.1847,9000.0
2014-06-20 14:45:00,102.07,102.08,102.06,102.06,7900.0,84.1847,84.193,84.1765,84.1765,7900.0
2014-06-20 14:50:00,102.07,102.08,102.05,102.06,12500.0,84.1847,84.193,84.1682,84.1765,12500.0
2014-06-20 14:55:00,102.05,102.08,102.05,102.06,11800.0,84.1682,84.193,84.1682,84.1765,11800.0
2014-06-20 15:00:00,102.07,102.07,102.05,102.06,9000.0,84.1847,84.1847,84.1682,84.1765,9000.0
2014-06-20 15:05:00,102.05,102.07,102.05,102.05,12600.0,84.1682,84.1847,84.1682,84.1682,12600.0
2014-06-20 15:10:00,102.06,102.09,102.06,102.08,14400.0,84.1765,84.2012,84.1765,84.193,14400.0
2014-06-20 15:15:00,102.07,102.1,102.07,102.08,10800.0,84.1847,84.2095,84.1847,84.193,10800.0
2014-06-20 15:20:00,102.08,102.08,102.06,102.07,19400.0,84.193,84.193,84.1765,84.1847,19400.0
2014-06-20 15:25:00,102.08,102.1,102.06,102.1,13900.0,84.193,84.2095,84.1765,84.2095,13900.0
2014-06-20 15:30:00,102.09,102.14,102.09,102.12,22500.0,84.2012,84.2425,84.2012,84.226,22500.0
2014-06-20 15:35:00,102.12,102.16,102.11,102.16,18800.0,84.226,84.259,84.2177,84.259,18800.0
2014-06-20 15:40:00,102.16,102.16,102.13,102.15,34700.0,84.259,84.259,84.2342,84.2507,34700.0
2014-06-20 15:45:00,102.15,102.16,102.1,102.11,52000.0,84.2507,84.259,84.2095,84.2177,52000.0
2014-06-20 15:50:00,102.12,102.18,102.12,102.14,34100.0,84.226,84.2754,84.226,84.2425,34100.0
2014-06-20 15:55:00,102.14,102.18,102.14,102.16,36800.0,84.2425,84.2754,84.2425,84.259,36800.0
2014-06-23 09:30:00,102.19,102.22,102.14,102.14,54800.0,84.2837,84.3084,84.2425,84.2425,54800.0
2014-06-23 09:35:00,102.13,102.13,102.04,102.07,15400.0,84.2342,84.2342,84.16,84.1847,15400.0
2014-06-23 09:40:00,102.08,102.13,102.08,102.08,14400.0,84.193,84.2342,84.193,84.193,14400.0
2014-06-23 09:45:00,102.08,102.09,102.0,102.06,20600.0,84.193,84.2012,84.127,84.1765,20600.0
2014-06-23 09:50:00,102.05,102.15,102.05,102.14,9400.0,84.1682,84.2507,84.1682,84.2425,9400.0
2014-06-23 09:55:00,102.13,102.17,102.07,102.16,8400.0,84.2342,84.2672,84.1847,84.259,8400.0
2014-06-23 10:00:00,102.17,102.25,102.15,102.24,22600.0,84.2672,84.3332,84.2507,84.3249,22600.0
2014-06-23 10:05:00,102.24,102.25,102.16,102.21,12600.0,84.3249,84.3332,84.259,84.3002,12600.0
2014-06-23 10:10:00,102.2,102.2,102.08,102.12,22200.0,84.2919,84.2919,84.193,84.226,22200.0
2014-06-23 10:15:00,102.12,102.21,102.12,102.21,14700.0,84.226,84.3002,84.226,84.3002,14700.0
2014-06-23 10:20:00,102.2,102.24,102.17,102.2,12100.0,84.2919,84.3249,84.2672,84.2919,12100.0
2014-06-23 10:25:00,102.19,102.19,102.09,102.13,17900.0,84.2837,84.2837,84.2012,84.2342,17900.0
2014-06-23 10:30:00,102.15,102.2,102.15,102.18,13800.0,84.2507,84.2919,84.2507,84.2754,13800.0
2014-06-23 10:35:00,102.15,102.17,102.13,102.13,9200.0,84.2507,84.2672,84.2342,84.2342,9200.0
2014-06-23 10:40:00,102.12,102.17,102.11,102.11,8400.0,84.226,84.2672,84.2177,84.2177,8400.0
2014-06-23 10:45:00,102.12,102.18,102.09,102.09,17900.0,84.226,84.2754,84.2012,84.2012,17900.0
2014-06-23 10:50:00,102.09,102.12,102.03,102.03,12700.0,84.2012,84.226,84.1517,84.1517,12700.0
2014-06-23 10:55:00,102.05,102.09,102.05,102.09,53600.0,84.1682,84.2012,84.1682,84.2012,53600.0
2014-06-23 11:00:00,102.08,102.11,102.06,102.09,21600.0,84.193,84.2177,84.1765,84.2012,21600.0
2014-06-23 11:05:00,102.1,102.1,102.04,102.08,5800.0,84.2095,84.2095,84.16,84.193,5800.0
2014-06-23 11:10:00,102.09,102.1,102.05,102.05,6400.0,84.2012,84.2095,84.1682,84.1682,6400.0
2014-06-23 11:15:00,102.05,102.05,102.02,102.04,4000.0,84.1682,84.1682,84.1435,84.16,4000.0
2014-06-23 11:20:00,102.06,102.1,102.04,102.09,14600.0,84.1765,84.2095,84.16,84.2012,14600.0
2014-06-23 11:25:00,102.08,102.08,101.98,101.98,23100.0,84.193,84.193,84.1105,84.1105,23100.0
2014-06-23 11:30:00,101.99,102.0,101.95,101.99,20000.0,84.1187,84.127,84.0857,84.1187,20000.0
2014-06-23 11:35:00,101.98,102.0,101.95,101.99,8300.0,84.1105,84.127,84.0857,84.1187,8300.0
2014-06-23 11:40:00,101.99,102.04,101.99,102.03,4700.0,84.1187,84.16,84.1187,84.1517,4700.0
2014-06-23 11:45:00,102.01,102.02,101.99,102.0,9600.0,84.1352,84.1435,84.1187,84.127,9600.0
2014-06-23 11:50:00,102.01,102.02,101.98,102.0,10200.0,84.1352,84.1435,84.1105,84.127,10200.0
2014-06-23 11:55:00,101.99,102.03,101.99,102.0,15400.0,84.1187,84.1517,84.1187,84.127,15400.0
2014-06-23 12:00:00,102.0,102.03,102.0,102.03,7600.0,84.127,84.1517,84.127,84.1517,7600.0
2014-06-23 12:05:00,102.03,102.07,102.03,102.05,12200.0,84.1517,84.1847,84.1517,84.1682,12200.0
2014-06-23 12:10:00,102.06,102.07,102.05,102.07,10100.0,84.1765,84.1847,84.1682,84.1847,10100.0
2014-06-23 12:15:00,102.06,102.08,102.06,102.06,11800.0,84.1765,84.193,84.1765,84.1765,11800.0
2014-06-23 12:20:00,102.07,102.07,102.06,102.07,6700.0,84.1847,84.1847,84.1765,84.1847,6700.0
2014-06-23 12:25:00,102.08,102.08,102.07,102.08,7500.0,84.193,84.193,84.1847,84.193,7500.0
2014-06-23 12:30:00,102.09,102.12,102.09,102.1,9900.0,84.2012,84.226,84.2012,84.2095,9900.0
2014-06-23 12:35:00,102.09,102.11,102.08,102.09,8100.0,84.2012,84.2177,84.193,84.2012,8100.0
2014-06-23 12:40:00,102.1,102.11,102.08,102.1,5200.0,84.2095,84.2177,84.193,84.2095,5200.0
2014-06-23 12:45:00,102.09,102.1,102.06,102.09,28800.0,84.2012,84.2095,84.1765,84.2012,28800.0
2014-06-23 12:50:00,102.09,102.11,102.07,102.11,4900.0,84.2012,84.2177,84.1847,84.2177,4900.0
2014-06-23 12:55:00,102.11,102.12,102.08,102.09,7200.0,84.2177,84.226,84.193,84.2012,7200.0
2014-06-23 13:00:00,102.1,102.1,102.09,102.09,13500.0,84.2095,84.2095,84.2012,84.2012,13500.0
2014-06-23 13:05:00,102.09,102.09,102.08,102.08,10400.0,84.2012,84.2012,84.193,84.193,10400.0
2014-06-23 13:10:00,102.07,102.08,102.05,102.06,4000.0,84.1847,84.193,84.1682,84.1765,4000.0
2014-06-23 13:15:00,102.05,102.06,101.99,101.99,17900.0,84.1682,84.1765,84.1187,84.1187,17900.0
2014-06-23 13:20:00,101.98,102.04,101.98,101.98,18300.0,84.1105,84.16,84.1105,84.1105,18300.0
2014-06-23 13:25:00,101.99,102.01,101.98,102.0,4000.0,84.1187,84.1352,84.1105,84.127,4000.0
2014-06-23 13:30:00,102.0,102.01,101.96,101.99,10700.0,84.127,84.1352,84.094,84.1187,10700.0
2014-06-23 13:35:00,102.0,102.04,102.0,102.02,9500.0,84.127,84.16,84.127,84.1435,9500.0
2014-06-23 13:40:00,102.02,102.02,102.0,102.01,4700.0,84.1435,84.1435,84.127,84.1352,4700.0
2014-06-23 13:45:00,102.01,102.02,101.99,101.99,10300.0,84.1352,84.1435,84.1187,84.1187,10300.0
2014-06-23 13:50:00,102.01,102.05,102.01,102.04,12500.0,84.1352,84.1682,84.1352,84.16,12500.0
2014-06-23 13:55:00,102.05,102.05,102.03,102.03,13400.0,84.1682,84.1682,84.1517,84.1517,13400.0
2014-06-23 14:00:00,102.03,102.05,102.02,102.02,5300.0,84.1517,84.1682,84.1435,84.1435,5300.0
2014-06-23 14:05:00,102.01,102.03,102.0,102.01,10400.0,84.1352,84.1517,84.127,84.1352,10400.0
2014-06-23 14:10:00,102.02,102.07,102.01,102.07,26700.0,84.1435,84.1847,84.1352,84.1847,26700.0
2014-06-23 14:15:00,102.07,102.08,102.06,102.08,6700.0,84.1847,84.193,84.1765,84.193,6700.0
2014-06-23 14:20:00,102.07,102.1,102.07,102.1,3200.0,84.1847,84.2095,84.1847,84.2095,3200.0
2014-06-23 14:25:00,102.1,102.1,102.05,102.06,9900.0,84.2095,84.2095,84.1682,84.1765,9900.0
2014-06-23 14:30:00,102.07,102.08,102.04,102.06,29600.0,84.1847,84.193,84.16,84.1765,29600.0
2014-06-23 14:35:00,102.06,102.06,102.03,102.06,18600.0,84.1765,84.1765,84.1517,84.1765,18600.0
2014-06-23 14:40:00,102.06,102.07,102.05,102.05,7200.0,84.1765,84.1847,84.1682,84.1682,7200.0
2014-06-23 14:45:00,102.07,102.08,102.04,102.04,6400.0,84.1847,84.193,84.16,84.16,6400.0
2014-06-23 14:50:00,102.03,102.06,102.01,102.05,15100.0,84.1517,84.1765,84.1352,84.1682,15100.0
2014-06-23 14:55:00,102.06,102.1,102.05,102.08,12800.0,84.1765,84.2095,84.1682,84.193,12800.0
2014-06-23 15:00:00,102.09,102.09,102.08,102.08,16000.0,84.2012,84.2012,84.193,84.193,16000.0
2014-06-23 15:05:00,102.07,102.08,102.04,102.04,9900.0,84.1847,84.193,84.16,84.16,9900.0
2014-06-23 15:10:00,102.04,102.04,102.02,102.03,19400.0,84.16,84.16,84.1435,84.1517,19400.0
2014-06-23 15:15:00,102.04,102.06,102.04,102.06,16500.0,84.16,84.1765,84.16,84.1765,16500.0
2014-06-23 15:20:00,102.07,102.08,102.05,102.05,12900.0,84.1847,84.193,84.1682,84.1682,12900.0
2014-06-23 15:25:00,102.06,102.07,102.04,102.06,17900.0,84.1765,84.1847,84.16,84.1765,17900.0
2014-06-23 15:30:00,102.07,102.09,102.07,102.09,16500.0,84.1847,84.2012,84.1847,84.2012,16500.0
2014-06-23 15:35:00,102.08,102.09,102.04,102.08,101100.0,84.193,84.2012,84.16,84.193,101100.0
2014-06-23 15:40:00,102.09,102.1,102.08,102.08,8600.0,84.2012,84.2095,84.193,84.193,8600.0
2014-06-23 15:45:00,102.09,102.12,102.09,102.12,5800.0,84.2012,84.226,84.2012,84.226,5800.0
2014-06-23 15:50:00,102.12,102.14,102.12,102.12,14400.0,84.226,84.2425,84.226,84.226,14400.0
2014-06-23 15:55:00,102.13,102.15,102.11,102.13,37300.0,84.2342,84.2507,84.2177,84.2342,37300.0
2014-06-24 09:30:00,101.54,101.63,101.44,101.6,69000.0,84.0958,84.1704,84.013,84.1455,69000.0
2014-06-24 09:35:00,101.6,101.64,101.59,101.6,8500.0,84.1455,84.1786,84.1372,84.1455,8500.0
2014-06-24 09:40:00,101.61,101.64,101.58,101.62,14000.0,84.1538,84.1786,84.1289,84.1621,14000.0
2014-06-24 09:45:00,101.64,101.7,101.61,101.63,22700.0,84.1786,84.2283,84.1538,84.1704,22700.0
2014-06-24 09:50:00,101.62,101.65,101.58,101.58,17800.0,84.1621,84.1869,84.1289,84.1289,17800.0
2014-06-24 09:55:00,101.6,101.62,101.55,101.55,6100.0,84.1455,84.1621,84.1041,84.1041,6100.0
2014-06-24 10:00:00,101.57,101.71,101.57,101.71,24000.0,84.1207,84.2366,84.1207,84.2366,24000.0
2014-06-24 10:05:00,101.71,101.81,101.71,101.78,23000.0,84.2366,84.3194,84.2366,84.2946,23000.0
2014-06-24 10:10:00,101.78,101.81,101.75,101.79,19200.0,84.2946,84.3194,84.2697,84.3029,19200.0
2014-06-24 10:15:00,101.79,101.8,101.74,101.79,30500.0,84.3029,84.3112,84.2615,84.3029,30500.0
2014-06-24 10:20:00,101.78,101.87,101.78,101.85,14300.0,84.2946,84.3691,84.2946,84.3526,14300.0
2014-06-24 10:25:00,101.85,101.92,101.81,101.91,15900.0,84.3526,84.4105,84.3194,84.4023,15900.0
2014-06-24 10:30:00,101.92,101.98,101.92,101.94,6700.0,84.4105,84.4602,84.4105,84.4271,6700.0
2014-06-24 10:35:00,101.94,102.02,101.94,102.0,18500.0,84.4271,84.4934,84.4271,84.4768,18500.0
2014-06-24 10:40:00,102.0,102.01,101.97,101.99,11700.0,84.4768,84.4851,84.4519,84.4685,11700.0
2014-06-24 10:45:00,101.99,102.0,101.97,101.98,9500.0,84.4685,84.4768,84.4519,84.4602,9500.0
2014-06-24 10:50:00,101.97,101.99,101.97,101.99,8000.0,84.4519,84.4685,84.4519,84.4685,8000.0
2014-06-24 10:55:00,101.98,102.02,101.98,102.02,17000.0,84.4602,84.4934,84.4602,84.4934,17000.0
2014-06-24 11:00:00,102.02,102.07,102.02,102.05,17500.0,84.4934,84.5348,84.4934,84.5182,17500.0
2014-06-24 11:05:00,102.05,102.05,102.0,102.01,18500.0,84.5182,84.5182,84.4768,84.4851,18500.0
2014-06-24 11:10:00,102.01,102.01,101.98,102.0,15300.0,84.4851,84.4851,84.4602,84.4768,15300.0
2014-06-24 11:15:00,102.01,102.03,102.0,102.01,9200.0,84.4851,84.5016,84.4768,84.4851,9200.0
2014-06-24 11:20:00,102.02,102.02,102.0,102.01,18700.0,84.4934,84.4934,84.4768,84.4851,18700.0
2014-06-24 11:25:00,102.01,102.01,101.98,102.0,10300.0,84.4851,84.4851,84.4602,84.4768,10300.0
2014-06-24 11:30:00,102.0,102.01,101.97,101.97,14100.0,84.4768,84.4851,84.4519,84.4519,14100.0
2014-06-24 11:35:00,101.97,101.98,101.96,101.96,5900.0,84.4519,84.4602,84.4437,84.4437,5900.0
2014-06-24 11:40:00,101.96,101.97,101.95,101.97,10800.0,84.4437,84.4519,84.4354,84.4519,10800.0
2014-06-24 11:45:00,101.98,101.99,101.97,101.98,5000.0,84.4602,84.4685,84.4519,84.4602,5000.0
2014-06-24 11:50:00,101.97,101.97,101.95,101.97,12300.0,84.4519,84.4519,84.4354,84.4519,12300.0
2014-06-24 11:55:00,101.96,101.99,101.95,101.99,4700.0,84.4437,84.4685,84.4354,84.4685,4700.0
2014-06-24 12:00:00,101.99,101.99,101.96,101.96,6900.0,84.4685,84.4685,84.4437,84.4437,6900.0
2014-06-24 12:05:00,101.96,101.98,101.95,101.97,21300.0,84.4437,84.4602,84.4354,84.4519,21300.0
2014-06-24 12:10:00,101.98,101.98,101.94,101.95,6700.0,84.4602,84.4602,84.4271,84.4354,6700.0
2014-06-24 12:15:00,101.94,101.96,101.94,101.95,7400.0,84.4271,84.4437,84.4271,84.4354,7400.0
2014-06-24 12:20:00,101.94,101.94,101.91,101.91,43500.0,84.4271,84.4271,84.4023,84.4023,43500.0
2014-06-24 12:25:00,101.92,101.95,101.91,101.95,9900.0,84.4105,84.4354,84.4023,84.4354,9900.0
2014-06-24 12:30:00,101.95,101.95,101.93,101.94,8800.0,84.4354,84.4354,84.4188,84.4271,8800.0
2014-06-24 12:35:00,101.94,101.95,101.93,101.94,12100.0,84.4271,84.4354,84.4188,84.4271,12100.0
2014-06-24 12:40:00,101.94,101.95,101.92,101.93,20900.0,84.4271,84.4354,84.4105,84.4188,20900.0
2014-06-24 12:45:00,101.93,101.93,101.9,101.91,8200.0,84.4188,84.4188,84.394,84.4023,8200.0
2014-06-24 12:50:00,101.91,101.91,101.89,101.9,10300.0,84.4023,84.4023,84.3857,84.394,10300.0
2014-06-24 12:55:00,101.89,101.89,101.82,101.85,15500.0,84.3857,84.3857,84.3277,84.3526,15500.0
2014-06-24 13:00:00,101.84,101.84,101.72,101.75,29200.0,84.3443,84.3443,84.2449,84.2697,29200.0
2014-06-24 13:05:00,101.74,101.74,101.68,101.71,24900.0,84.2615,84.2615,84.2118,84.2366,24900.0
2014-06-24 13:10:00,101.72,101.74,101.63,101.64,13900.0,84.2449,84.2615,84.1704,84.1786,13900.0
2014-06-24 13:15:00,101.63,101.63,101.55,101.58,15600.0,84.1704,84.1704,84.1041,84.1289,15600.0
2014-06-24 13:20:00,101.58,101.58,101.54,101.55,15600.0,84.1289,84.1289,84.0958,84.1041,15600.0
2014-06-24 13:25:00,101.55,101.65,101.53,101.65,64200.0,84.1041,84.1869,84.0875,84.1869,64200.0
2014-06-24 13:30:00,101.64,101.7,101.63,101.68,22000.0,84.1786,84.2283,84.1704,84.2118,22000.0
2014-06-24 13:35:00,101.68,101.68,101.64,101.68,20000.0,84.2118,84.2118,84.1786,84.2118,20000.0
2014-06-24 13:40:00,101.69,101.7,101.64,101.64,16700.0,84.22,84.2283,84.1786,84.1786,16700.0
2014-06-24 13:45:00,101.64,101.66,101.6,101.6,11500.0,84.1786,84.1952,84.1455,84.1455,11500.0
2014-06-24 13:50:00,101.61,101.63,101.56,101.58,20300.0,84.1538,84.1704,84.1124,84.1289,20300.0
2014-06-24 13:55:00,101.57,101.57,101.5,101.5,12300.0,84.1207,84.1207,84.0627,84.0627,12300.0
2014-06-24 14:00:00,101.51,101.6,101.5,101.6,9700.0,84.071,84.1455,84.0627,84.1455,9700.0
2014-06-24 14:05:00,101.59,101.59,101.53,101.54,7800.0,84.1372,84.1372,84.0875,84.0958,7800.0
2014-06-24 14:10:00,101.54,101.63,101.54,101.62,11600.0,84.0958,84.1704,84.0958,84.1621,11600.0
2014-06-24 14:15:00,101.62,101.62,101.56,101.56,10000.0,84.1621,84.1621,84.1124,84.1124,10000.0
2014-06-24 14:20:00,101.56,101.58,101.51,101.51,19600.0,84.1124,84.1289,84.071,84.071,19600.0
2014-06-24 14:25:00,101.52,101.52,101.4,101.44,12900.0,84.0793,84.0793,83.9799,84.013,12900.0
2014-06-24 14:30:00,101.43,101.43,101.34,101.35,13700.0,84.0047,84.0047,83.9302,83.9385,13700.0
2014-06-24 14:35:00,101.35,101.42,101.35,101.41,13700.0,83.9385,83.9964,83.9385,83.9882,13700.0
2014-06-24 14:40:00,101.4,101.45,101.4,101.45,7900.0,83.9799,84.0213,83.9799,84.0213,7900.0
2014-06-24 14:45:00,101.44,101.46,101.41,101.44,5700.0,84.013,84.0296,83.9882,84.013,5700.0
2014-06-24 14:50:00,101.43,101.43,101.37,101.42,16000.0,84.0047,84.0047,83.955,83.9964,16000.0
2014-06-24 14:55:00,101.42,101.46,101.39,101.39,11300.0,83.9964,84.0296,83.9716,83.9716,11300.0
2014-06-24 15:00:00,101.39,101.39,101.23,101.28,32600.0,83.9716,83.9716,83.8391,83.8805,32600.0
2014-06-24 15:05:00,101.29,101.3,101.18,101.18,23900.0,83.8888,83.897,83.7977,83.7977,23900.0
2014-06-24 15:10:00,101.18,101.18,101.04,101.08,54300.0,83.7977,83.7977,83.6817,83.7148,54300.0
2014-06-24 15:15:00,101.06,101.12,101.05,101.06,34600.0,83.6983,83.748,83.69,83.6983,34600.0
2014-06-24 15:20:00,101.04,101.08,100.98,101.01,46100.0,83.6817,83.7148,83.632,83.6569,46100.0
2014-06-24 15:25:00,100.97,101.11,100.96,101.03,17800.0,83.6237,83.7397,83.6155,83.6734,17800.0
2014-06-24 15:30:00,101.04,101.11,100.99,101.0,28700.0,83.6817,83.7397,83.6403,83.6486,28700.0
2014-06-24 15:35:00,101.01,101.03,100.91,100.91,45400.0,83.6569,83.6734,83.574,83.574,45400.0
2014-06-24 15:40:00,100.91,101.05,100.91,101.04,44400.0,83.574,83.69,83.574,83.6817,44400.0
2014-06-24 15:45:00,101.05,101.11,101.02,101.1,35500.0,83.69,83.7397,83.6652,83.7314,35500.0
2014-06-24 15:50:00,101.09,101.1,101.01,101.04,24400.0,83.7231,83.7314,83.6569,83.6817,24400.0
2014-06-24 15:55:00,101.04,101.1,101.0,101.01,37100.0,83.6817,83.7314,83.6486,83.6569,37100.0
2014-06-25 09:30:00,100.82,101.0,100.78,100.98,43200.0,83.4995,83.6486,83.4664,83.632,43200.0
2014-06-25 09:35:00,100.97,101.08,100.93,101.01,26500.0,83.6237,83.7148,83.5906,83.6569,26500.0
2014-06-25 09:40:00,101.02,101.12,100.99,101.12,11600.0,83.6652,83.748,83.6403,83.748,11600.0
2014-06-25 09:45:00,101.16,101.2,101.09,101.13,19500.0,83.7811,83.8142,83.7231,83.7563,19500.0
2014-06-25 09:50:00,101.13,101.26,101.13,101.21,39200.0,83.7563,83.8639,83.7563,83.8225,39200.0
2014-06-25 09:55:00,101.22,101.23,101.13,101.13,9800.0,83.8308,83.8391,83.7563,83.7563,9800.0
2014-06-25 10:00:00,101.14,101.19,101.07,101.11,9700.0,83.7645,83.8059,83.7066,83.7397,9700.0
2014-06-25 10:05:00,101.09,101.09,100.99,101.07,57100.0,83.7231,83.7231,83.6403,83.7066,57100.0
2014-06-25 10:10:00,101.09,101.25,101.04,101.21,14600.0,83.7231,83.8556,83.6817,83.8225,14600.0
2014-06-25 10:15:00,101.2,101.21,101.09,101.1,11300.0,83.8142,83.8225,83.7231,83.7314,11300.0
2014-06-25 10:20:00,101.1,101.16,101.02,101.02,14700.0,83.7314,83.7811,83.6652,83.6652,14700.0
2014-06-25 10:25:00,101.01,101.12,101.01,101.08,12300.0,83.6569,83.748,83.6569,83.7148,12300.0
2014-06-25 10:30:00,101.08,101.16,101.05,101.08,10000.0,83.7148,83.7811,83.69,83.7148,10000.0
2014-06-25 10:35:00,101.08,101.08,101.01,101.06,11800.0,83.7148,83.7148,83.6569,83.6983,11800.0
2014-06-25 10:40:00,101.04,101.13,101.02,101.13,12000.0,83.6817,83.7563,83.6652,83.7563,12000.0
2014-06-25 10:45:00,101.13,101.2,101.12,101.14,15200.0,83.7563,83.8142,83.748,83.7645,15200.0
2014-06-25 10:50:00,101.18,101.24,101.16,101.24,7500.0,83.7977,83.8474,83.7811,83.8474,7500.0
2014-06-25 10:55:00,101.22,101.37,101.22,101.37,14200.0,83.8308,83.955,83.8308,83.955,14200.0
2014-06-25 11:00:00,101.36,101.36,101.3,101.34,16500.0,83.9467,83.9467,83.897,83.9302,16500.0
2014-06-25 11:05:00,101.33,101.33,101.3,101.3,8500.0,83.9219,83.9219,83.897,83.897,8500.0
2014-06-25 11:10:00,101.3,101.36,101.29,101.34,12200.0,83.897,83.9467,83.8888,83.9302,12200.0
2014-06-25 11:15:00,101.33,101.34,101.21,101.23,20200.0,83.9219,83.9302,83.8225,83.8391,20200.0
2014-06-25 11:20:00,101.23,101.29,101.23,101.29,22700.0,83.8391,83.8888,83.8391,83.8888,22700.0
2014-06-25 11:25:00,101.3,101.34,101.24,101.26,18900.0,83.897,83.9302,83.8474,83.8639,18900.0
2014-06-25 11:30:00,101.27,101.29,101.22,101.24,21500.0,83.8722,83.8888,83.8308,83.8474,21500.0
2014-06-25 11:35:00,101.22,101.22,101.13,101.15,16700.0,83.8308,83.8308,83.7563,83.7728,16700.0
2014-06-25 11:40:00,101.17,101.22,101.17,101.2,4800.0,83.7894,83.8308,83.7894,83.8142,4800.0
2014-06-25 11:45:00,101.22,101.22,101.11,101.12,12100.0,83.8308,83.8308,83.7397,83.748,12100.0
2014-06-25 11:50:00,101.13,101.2,101.13,101.17,11700.0,83.7563,83.8142,83.7563,83.7894,11700.0
2014-06-25 11:55:00,101.17,101.24,101.17,101.24,13500.0,83.7894,83.8474,83.7894,83.8474,13500.0
2014-06-25 12:00:00,101.22,101.26,101.22,101.22,4200.0,83.8308,83.8639,83.8308,83.8308,4200.0
2014-06-25 12:05:00,101.18,101.22,101.18,101.21,3100.0,83.7977,83.8308,83.7977,83.8225,3100.0
2014-06-25 12:10:00,101.21,101.21,101.17,101.2,7400.0,83.8225,83.8225,83.7894,83.8142,7400.0
2014-06-25 12:15:00,101.18,101.26,101.18,101.23,7100.0,83.7977,83.8639,83.7977,83.8391,7100.0
2014-06-25 12:20:00,101.22,101.24,101.21,101.22,11200.0,83.8308,83.8474,83.8225,83.8308,11200.0
2014-06-25 12:25:00,101.21,101.25,101.18,101.25,8400.0,83.8225,83.8556,83.7977,83.8556,8400.0
2014-06-25 12:30:00,101.25,101.27,101.24,101.26,10000.0,83.8556,83.8722,83.8474,83.8639,10000.0
2014-06-25 12:35:00,101.25,101.27,101.23,101.25,5100.0,83.8556,83.8722,83.8391,83.8556,5100.0
2014-06-25 12:40:00,101.24,101.27,101.22,101.27,4400.0,83.8474,83.8722,83.8308,83.8722,4400.0
2014-06-25 12:45:00,101.27,101.27,101.24,101.24,9600.0,83.8722,83.8722,83.8474,83.8474,9600.0
2014-06-25 12:50:00,101.24,101.27,101.24,101.24,2900.0,83.8474,83.8722,83.8474,83.8474,2900.0
2014-06-25 12:55:00,101.24,101.24,101.22,101.22,3500.0,83.8474,83.8474,83.8308,83.8308,3500.0
2014-06-25 13:00:00,101.24,101.37,101.24,101.36,13000.0,83.8474,83.955,83.8474,83.9467,13000.0
2014-06-25 13:05:00,101.37,101.39,101.34,101.34,12200.0,83.955,83.9716,83.9302,83.9302,12200.0
2014-06-25 13:10:00,101.32,101.33,101.3,101.32,8100.0,83.9136,83.9219,83.897,83.9136,8100.0
2014-06-25 13:15:00,101.34,101.34,101.27,101.31,7900.0,83.9302,83.9302,83.8722,83.9053,7900.0
2014-06-25 13:20:00,101.31,101.38,101.3,101.34,110200.0,83.9053,83.9633,83.897,83.9302,110200.0
2014-06-25 13:25:00,101.34,101.35,101.29,101.3,13100.0,83.9302,83.9385,83.8888,83.897,13100.0
2014-06-25 13:30:00,101.31,101.33,101.31,101.32,6100.0,83.9053,83.9219,83.9053,83.9136,6100.0
2014-06-25 13:35:00,101.32,101.34,101.32,101.33,7400.0,83.9136,83.9302,83.9136,83.9219,7400.0
2014-06-25 13:40:00,101.32,101.34,101.29,101.33,9100.0,83.9136,83.9302,83.8888,83.9219,9100.0
2014-06-25 13:45:00,101.33,101.33,101.31,101.32,10400.0,83.9219,83.9219,83.9053,83.9136,10400.0
2014-06-25 13:50:00,101.32,101.39,101.31,101.39,14800.0,83.9136,83.9716,83.9053,83.9716,14800.0
2014-06-25 13:55:00,101.37,101.45,101.37,101.43,10900.0,83.955,84.0213,83.955,84.0047,10900.0
2014-06-25 14:00:00,101.42,101.43,101.39,101.41,15000.0,83.9964,84.0047,83.9716,83.9882,15000.0
2014-06-25 14:05:00,101.41,101.41,101.38,101.39,4700.0,83.9882,83.9882,83.9633,83.9716,4700.0
2014-06-25 14:10:00,101.4,101.43,101.38,101.43,17300.0,83.9799,84.0047,83.9633,84.0047,17300.0
2014-06-25 14:15:00,101.43,101.43,101.4,101.42,4000.0,84.0047,84.0047,83.9799,83.9964,4000.0
2014-06-25 14:20:00,101.43,101.49,101.43,101.47,11900.0,84.0047,84.0544,84.0047,84.0378,11900.0
2014-06-25 14:25:00,101.47,101.49,101.46,101.47,9300.0,84.0378,84.0544,84.0296,84.0378,9300.0
2014-06-25 14:30:00,101.48,101.51,101.47,101.5,11300.0,84.0461,84.071,84.0378,84.0627,11300.0
2014-06-25 14:35:00,101.5,101.5,101.46,101.47,61800.0,84.0627,84.0627,84.0296,84.0378,61800.0
2014-06-25 14:40:00,101.47,101.49,101.44,101.44,106200.0,84.0378,84.0544,84.013,84.013,106200.0
2014-06-25 14:45:00,101.44,101.44,101.39,101.41,9300.0,84.013,84.013,83.9716,83.9882,9300.0
2014-06-25 14:50:00,101.41,101.46,101.4,101.45,13300.0,83.9882,84.0296,83.9799,84.0213,13300.0
2014-06-25 14:55:00,101.43,101.44,101.39,101.4,6300.0,84.0047,84.013,83.9716,83.9799,6300.0
2014-06-25 15:00:00,101.4,101.41,101.37,101.37,14000.0,83.9799,83.9882,83.955,83.955,14000.0
2014-06-25 15:05:00,101.38,101.42,101.36,101.41,11100.0,83.9633,83.9964,83.9467,83.9882,11100.0
2014-06-25 15:10:00,101.39,101.44,101.38,101.42,13400.0,83.9716,84.013,83.9633,83.9964,13400.0
2014-06-25 15:15:00,101.42,101.45,101.4,101.42,5500.0,83.9964,84.0213,83.9799,83.9964,5500.0
2014-06-25 15:20:00,101.43,101.48,101.43,101.46,16400.0,84.0047,84.0461,84.0047,84.0296,16400.0
2014-06-25 15:25:00,101.47,101.5,101.46,101.47,10100.0,84.0378,84.0627,84.0296,84.0378,10100.0
2014-06-25 15:30:00,101.47,101.52,101.46,101.52,25600.0,84.0378,84.0793,84.0296,84.0793,25600.0
2014-06-25 15:35:00,101.53,101.58,101.53,101.57,16900.0,84.0875,84.1289,84.0875,84.1207,16900.0
2014-06-25 15:40:00,101.55,101.59,101.55,101.59,11000.0,84.1041,84.1372,84.1041,84.1372,11000.0
2014-06-25 15:45:00,101.59,101.6,101.54,101.54,20100.0,84.1372,84.1455,84.0958,84.0958,20100.0
2014-06-25 15:50:00,101.55,101.57,101.53,101.53,9300.0,84.1041,84.1207,84.0875,84.0875,9300.0
2014-06-25 15:55:00,101.54,101.57,101.51,101.53,25200.0,84.0958,84.1207,84.071,84.0875,25200.0
2014-06-26 09:30:00,101.53,101.53,101.32,101.34,147000.0,84.0875,84.0875,83.9136,83.9302,147000.0
2014-06-26 09:35:00,101.32,101.4,101.28,101.29,29700.0,83.9136,83.9799,83.8805,83.8888,29700.0
2014-06-26 09:40:00,101.3,101.3,101.09,101.13,28400.0,83.897,83.897,83.7231,83.7563,28400.0
2014-06-26 09:45:00,101.09,101.09,100.87,100.89,37900.0,83.7231,83.7231,83.5409,83.5575,37900.0
2014-06-26 09:50:00,100.87,100.9,100.76,100.89,41100.0,83.5409,83.5658,83.4498,83.5575,41100.0
2014-06-26 09:55:00,100.82,100.95,100.82,100.91,18100.0,83.4995,83.6072,83.4995,83.574,18100.0
2014-06-26 10:00:00,100.9,100.96,100.87,100.96,31300.0,83.5658,83.6155,83.5409,83.6155,31300.0
2014-06-26 10:05:00,100.93,100.99,100.89,100.96,46100.0,83.5906,83.6403,83.5575,83.6155,46100.0
2014-06-26 10:10:00,100.98,101.02,100.93,100.93,23100.0,83.632,83.6652,83.5906,83.5906,23100.0
2014-06-26 10:15:00,100.94,101.07,100.94,101.06,17000.0,83.5989,83.7066,83.5989,83.6983,17000.0
2014-06-26 10:20:00,101.07,101.15,101.07,101.07,12600.0,83.7066,83.7728,83.7066,83.7066,12600.0
2014-06-26 10:25:00,101.07,101.1,101.01,101.09,12300.0,83.7066,83.7314,83.6569,83.7231,12300.0
2014-06-26 10:30:00,101.09,101.09,101.0,101.02,16900.0,83.7231,83.7231,83.6486,83.6652,16900.0
2014-06-26 10:35:00,101.01,101.07,100.95,101.0,31300.0,83.6569,83.7066,83.6072,83.6486,31300.0
2014-06-26 10:40:00,100.99,101.07,100.92,101.07,15300.0,83.6403,83.7066,83.5823,83.7066,15300.0
2014-06-26 10:45:00,101.06,101.1,101.01,101.05,15200.0,83.6983,83.7314,83.6569,83.69,15200.0
2014-06-26 10:50:00,101.06,101.09,101.05,101.05,13000.0,83.6983,83.7231,83.69,83.69,13000.0
2014-06-26 10:55:00,101.0,101.07,101.0,101.03,14800.0,83.6486,83.7066,83.6486,83.6734,14800.0
2014-06-26 11:00:00,101.04,101.18,101.04,101.17,18100.0,83.6817,83.7977,83.6817,83.7894,18100.0
2014-06-26 11:05:00,101.19,101.2,101.11,101.11,18800.0,83.8059,83.8142,83.7397,83.7397,18800.0
2014-06-26 11:10:00,101.13,101.14,101.09,101.09,7200.0,83.7563,83.7645,83.7231,83.7231,7200.0
2014-06-26 11:15:00,101.09,101.1,100.99,101.04,12900.0,83.7231,83.7314,83.6403,83.6817,12900.0
2014-06-26 11:20:00,101.05,101.12,101.05,101.12,19900.0,83.69,83.748,83.69,83.748,19900.0
2014-06-26 11:25:00,101.11,101.12,101.06,101.09,8900.0,83.7397,83.748,83.6983,83.7231,8900.0
2014-06-26 11:30:00,101.09,101.12,101.01,101.08,15300.0,83.7231,83.748,83.6569,83.7148,15300.0
2014-06-26 11:35:00,101.08,101.17,101.08,101.15,8600.0,83.7148,83.7894,83.7148,83.7728,8600.0
2014-06-26 11:40:00,101.12,101.18,101.11,101.17,6700.0,83.748,83.7977,83.7397,83.7894,6700.0
2014-06-26 11:45:00,101.18,101.18,101.13,101.15,6100.0,83.7977,83.7977,83.7563,83.7728,6100.0
2014-06-26 11:50:00,101.15,101.18,101.11,101.18,7600.0,83.7728,83.7977,83.7397,83.7977,7600.0
2014-06-26 11:55:00,101.15,101.18,101.13,101.16,7000.0,83.7728,83.7977,83.7563,83.7811,7000.0
2014-06-26 12:00:00,101.18,101.19,101.16,101.17,9100.0,83.7977,83.8059,83.7811,83.7894,9100.0
2014-06-26 12:05:00,101.18,101.18,101.12,101.14,20600.0,83.7977,83.7977,83.748,83.7645,20600.0
2014-06-26 12:10:00,101.15,101.15,101.08,101.11,6500.0,83.7728,83.7728,83.7148,83.7397,6500.0
2014-06-26 12:15:00,101.11,101.14,101.09,101.11,9000.0,83.7397,83.7645,83.7231,83.7397,9000.0
2014-06-26 12:20:00,101.13,101.14,101.11,101.11,13300.0,83.7563,83.7645,83.7397,83.7397,13300.0
2014-06-26 12:25:00,101.11,101.12,101.07,101.12,5500.0,83.7397,83.748,83.7066,83.748,5500.0
2014-06-26 12:30:00,101.11,101.17,101.09,101.17,5100.0,83.7397,83.7894,83.7231,83.7894,5100.0
2014-06-26 12:35:00,101.16,101.16,101.1,101.13,4200.0,83.7811,83.7811,83.7314,83.7563,4200.0
2014-06-26 12:40:00,101.1,101.13,101.1,101.13,9200.0,83.7314,83.7563,83.7314,83.7563,9200.0
2014-06-26 12:45:00,101.13,101.15,101.08,101.12,6100.0,83.7563,83.7728,83.7148,83.748,6100.0
2014-06-26 12:50:00,101.11,101.14,101.11,101.12,4500.0,83.7397,83.7645,83.7397,83.748,4500.0
2014-06-26 12:55:00,101.11,101.11,101.08,101.08,3300.0,83.7397,83.7397,83.7148,83.7148,3300.0
2014-06-26 13:00:00,101.07,101.11,101.07,101.1,12200.0,83.7066,83.7397,83.7066,83.7314,12200.0
2014-06-26 13:05:00,101.11,101.15,101.09,101.15,11300.0,83.7397,83.7728,83.7231,83.7728,11300.0
2014-06-26 13:10:00,101.15,101.15,101.13,101.13,8300.0,83.7728,83.7728,83.7563,83.7563,8300.0
2014-06-26 13:15:00,101.12,101.14,101.11,101.14,3500.0,83.748,83.7645,83.7397,83.7645,3500.0
2014-06-26 13:20:00,101.14,101.3,101.14,101.29,17500.0,83.7645,83.897,83.7645,83.8888,17500.0
2014-06-26 13:25:00,101.29,101.35,101.29,101.33,23800.0,83.8888,83.9385,83.8888,83.9219,23800.0
2014-06-26 13:30:00,101.33,101.36,101.3,101.31,8000.0,83.9219,83.9467,83.897,83.9053,8000.0
2014-06-26 13:35:00,101.32,101.36,101.31,101.36,11300.0,83.9136,83.9467,83.9053,83.9467,11300.0
2014-06-26 13:40:00,101.37,101.4,101.34,101.36,6700.0,83.955,83.9799,83.9302,83.9467,6700.0
2014-06-26 13:45:00,101.36,101.4,101.34,101.4,29600.0,83.9467,83.9799,83.9302,83.9799,29600.0
2014-06-26 13:50:00,101.39,101.4,101.37,101.39,3000.0,83.9716,83.9799,83.955,83.9716,3000.0
2014-06-26 13:55:00,101.38,101.38,101.32,101.32,6300.0,83.9633,83.9633,83.9136,83.9136,6300.0
2014-06-26 14:00:00,101.33,101.35,101.33,101.34,14200.0,83.9219,83.9385,83.9219,83.9302,14200.0
2014-06-26 14:05:00,101.34,101.38,101.33,101.33,17600.0,83.9302,83.9633,83.9219,83.9219,17600.0
2014-06-26 14:10:00,101.33,101.33,101.26,101.28,6400.0,83.9219,83.9219,83.8639,83.8805,6400.0
2014-06-26 14:15:00,101.29,101.32,101.28,101.29,11600.0,83.8888,83.9136,83.8805,83.8888,11600.0
2014-06-26 14:20:00,101.29,101.32,101.29,101.31,8400.0,83.8888,83.9136,83.8888,83.9053,8400.0
2014-06-26 14:25:00,101.32,101.36,101.31,101.36,3700.0,83.9136,83.9467,83.9053,83.9467,3700.0
2014-06-26 14:30:00,101.36,101.36,101.3,101.31,10500.0,83.9467,83.9467,83.897,83.9053,10500.0
2014-06-26 14:35:00,101.32,101.36,101.31,101.36,10300.0,83.9136,83.9467,83.9053,83.9467,10300.0
2014-06-26 14:40:00,101.34,101.36,101.34,101.34,4700.0,83.9302,83.9467,83.9302,83.9302,4700.0
2014-06-26 14:45:00,101.35,101.35,101.31,101.33,72000.0,83.9385,83.9385,83.9053,83.9219,72000.0
2014-06-26 14:50:00,101.34,101.37,101.32,101.37,6100.0,83.9302,83.955,83.9136,83.955,6100.0
2014-06-26 14:55:00,101.36,101.37,101.32,101.34,12200.0,83.9467,83.955,83.9136,83.9302,12200.0
2014-06-26 15:00:00,101.34,101.37,101.32,101.36,12800.0,83.9302,83.955,83.9136,83.9467,12800.0
2014-06-26 15:05:00,101.35,101.46,101.35,101.45,17100.0,83.9385,84.0296,83.9385,84.0213,17100.0
2014-06-26 15:10:00,101.46,101.46,101.4,101.42,8500.0,84.0296,84.0296,83.9799,83.9964,8500.0
2014-06-26 15:15:00,101.42,101.43,101.38,101.4,14100.0,83.9964,84.0047,83.9633,83.9799,14100.0
2014-06-26 15:20:00,101.39,101.42,101.38,101.41,8700.0,83.9716,83.9964,83.9633,83.9882,8700.0
2014-06-26 15:25:00,101.4,101.41,101.38,101.38,6500.0,83.9799,83.9882,83.9633,83.9633,6500.0
2014-06-26 15:30:00,101.37,101.41,101.37,101.4,17700.0,83.955,83.9882,83.955,83.9799,17700.0
2014-06-26 15:35:00,101.41,101.45,101.4,101.44,23800.0,83.9882,84.0213,83.9799,84.013,23800.0
2014-06-26 15:40:00,101.43,101.44,101.39,101.43,8500.0,84.0047,84.013,83.9716,84.0047,8500.0
2014-06-26 15:45:00,101.42,101.45,101.38,101.45,23400.0,83.9964,84.0213,83.9633,84.0213,23400.0
2014-06-26 15:50:00,101.44,101.44,101.37,101.37,14400.0,84.013,84.013,83.955,83.955,14400.0
2014-06-26 15:55:00,101.37,101.45,101.37,101.45,32400.0,83.955,84.0213,83.955,84.0213,32400.0
2014-06-27 09:30:00,101.22,101.4,101.22,101.31,51800.0,83.8308,83.9799,83.8308,83.9053,51800.0
2014-06-27 09:35:00,101.35,101.41,101.33,101.36,13100.0,83.9385,83.9882,83.9219,83.9467,13100.0
2014-06-27 09:40:00,101.43,101.44,101.37,101.39,12400.0,84.0047,84.013,83.955,83.9716,12400.0
2014-06-27 09:45:00,101.43,101.45,101.4,101.45,6100.0,84.0047,84.0213,83.9799,84.0213,6100.0
2014-06-27 09:50:00,101.44,101.44,101.38,101.39,7800.0,84.013,84.013,83.9633,83.9716,7800.0
2014-06-27 09:55:00,101.38,101.41,101.31,101.39,32400.0,83.9633,83.9882,83.9053,83.9716,32400.0
2014-06-27 10:00:00,101.38,101.42,101.34,101.34,10800.0,83.9633,83.9964,83.9302,83.9302,10800.0
2014-06-27 10:05:00,101.34,101.34,101.27,101.3,19000.0,83.9302,83.9302,83.8722,83.897,19000.0
2014-06-27 10:10:00,101.29,101.35,101.25,101.35,15300.0,83.8888,83.9385,83.8556,83.9385,15300.0
2014-06-27 10:15:00,101.33,101.38,101.3,101.31,10100.0,83.9219,83.9633,83.897,83.9053,10100.0
2014-06-27 10:20:00,101.31,101.44,101.31,101.41,22000.0,83.9053,84.013,83.9053,83.9882,22000.0
2014-06-27 10:25:00,101.4,101.43,101.4,101.43,4400.0,83.9799,84.0047,83.9799,84.0047,4400.0
2014-06-27 10:30:00,101.42,101.45,101.39,101.43,4700.0,83.9964,84.0213,83.9716,84.0047,4700.0
2014-06-27 10:35:00,101.42,101.44,101.39,101.42,9400.0,83.9964,84.013,83.9716,83.9964,9400.0
2014-06-27 10:40:00,101.44,101.51,101.44,101.47,9300.0,84.013,84.071,84.013,84.0378,9300.0
2014-06-27 10:45:00,101.48,101.51,101.46,101.48,4700.0,84.0461,84.071,84.0296,84.0461,4700.0
2014-06-27 10:50:00,101.48,101.49,101.44,101.45,10000.0,84.0461,84.0544,84.013,84.0213,10000.0
2014-06-27 10:55:00,101.45,101.49,101.45,101.48,8400.0,84.0213,84.0544,84.0213,84.0461,8400.0
2014-06-27 11:00:00,101.48,101.55,101.48,101.53,7400.0,84.0461,84.1041,84.0461,84.0875,7400.0
2014-06-27 11:05:00,101.54,101.57,101.5,101.51,20400.0,84.0958,84.1207,84.0627,84.071,20400.0
2014-06-27 11:10:00,101.51,101.52,101.48,101.51,3900.0,84.071,84.0793,84.0461,84.071,3900.0
2014-06-27 11:15:00,101.5,101.52,101.45,101.47,7200.0,84.0627,84.0793,84.0213,84.0378,7200.0
2014-06-27 11:20:00,101.48,101.54,101.48,101.51,4700.0,84.0461,84.0958,84.0461,84.071,4700.0
2014-06-27 11:25:00,101.5,101.53,101.49,101.51,9700.0,84.0627,84.0875,84.0544,84.071,9700.0
2014-06-27 11:30:00,101.51,101.52,101.48,101.48,5800.0,84.071,84.0793,84.0461,84.0461,5800.0
2014-06-27 11:35:00,101.48,101.51,101.48,101.49,4600.0,84.0461,84.071,84.0461,84.0544,4600.0
2014-06-27 11:40:00,101.49,101.51,101.49,101.5,4200.0,84.0544,84.071,84.0544,84.0627,4200.0
2014-06-27 11:45:00,101.49,101.52,101.48,101.52,9400.0,84.0544,84.0793,84.0461,84.0793,9400.0
2014-06-27 11:50:00,101.52,101.55,101.52,101.54,4600.0,84.0793,84.1041,84.0793,84.0958,4600.0
2014-06-27 11:55:00,101.53,101.55,101.53,101.53,4800.0,84.0875,84.1041,84.0875,84.0875,4800.0
2014-06-27 12:00:00,101.52,101.54,101.51,101.52,12100.0,84.0793,84.0958,84.071,84.0793,12100.0
2014-06-27 12:05:00,101.52,101.52,101.48,101.48,10000.0,84.0793,84.0793,84.0461,84.0461,10000.0
2014-06-27 12:10:00,101.49,101.51,101.48,101.48,7900.0,84.0544,84.071,84.0461,84.0461,7900.0
2014-06-27 12:15:00,101.48,101.52,101.48,101.52,3500.0,84.0461,84.0793,84.0461,84.0793,3500.0
2014-06-27 12:20:00,101.52,101.52,101.5,101.51,3500.0,84.0793,84.0793,84.0627,84.071,3500.0
2014-06-27 12:25:00,101.52,101.52,101.47,101.48,9000.0,84.0793,84.0793,84.0378,84.0461,9000.0
2014-06-27 12:30:00,101.47,101.5,101.46,101.5,15400.0,84.0378,84.0627,84.0296,84.0627,15400.0
2014-06-27 12:35:00,101.5,101.51,101.49,101.49,4100.0,84.0627,84.071,84.0544,84.0544,4100.0
2014-06-27 12:40:00,101.49,101.49,101.42,101.44,18700.0,84.0544,84.0544,83.9964,84.013,18700.0
2014-06-27 12:45:00,101.45,101.47,101.45,101.46,4200.0,84.0213,84.0378,84.0213,84.0296,4200.0
2014-06-27 12:50:00,101.46,101.48,101.44,101.45,5000.0,84.0296,84.0461,84.013,84.0213,5000.0
2014-06-27 12:55:00,101.45,101.48,101.45,101.47,8100.0,84.0213,84.0461,84.0213,84.0378,8100.0
2014-06-27 13:00:00,101.46,101.47,101.45,101.45,15000.0,84.0296,84.0378,84.0213,84.0213,15000.0
2014-06-27 13:05:00,101.45,101.47,101.43,101.43,13200.0,84.0213,84.0378,84.0047,84.0047,13200.0
2014-06-27 13:10:00,101.44,101.46,101.44,101.45,12700.0,84.013,84.0296,84.013,84.0213,12700.0
2014-06-27 13:15:00,101.44,101.44,101.25,101.28,18300.0,84.013,84.013,83.8556,83.8805,18300.0
2014-06-27 13:20:00,101.27,101.3,101.26,101.29,8900.0,83.8722,83.897,83.8639,83.8888,8900.0
2014-06-27 13:25:00,101.29,101.32,101.26,101.31,48400.0,83.8888,83.9136,83.8639,83.9053,48400.0
2014-06-27 13:30:00,101.32,101.37,101.31,101.33,20500.0,83.9136,83.955,83.9053,83.9219,20500.0
2014-06-27 13:35:00,101.33,101.35,101.33,101.34,5600.0,83.9219,83.9385,83.9219,83.9302,5600.0
2014-06-27 13:40:00,101.34,101.39,101.33,101.36,7000.0,83.9302,83.9716,83.9219,83.9467,7000.0
2014-06-27 13:45:00,101.35,101.35,101.28,101.31,12300.0,83.9385,83.9385,83.8805,83.9053,12300.0
2014-06-27 13:50:00,101.3,101.36,101.3,101.36,11600.0,83.897,83.9467,83.897,83.9467,11600.0
2014-06-27 13:55:00,101.36,101.4,101.35,101.37,10900.0,83.9467,83.9799,83.9385,83.955,10900.0
2014-06-27 14:00:00,101.38,101.47,101.36,101.47,8300.0,83.9633,84.0378,83.9467,84.0378,8300.0
2014-06-27 14:05:00,101.48,101.5,101.45,101.47,17100.0,84.0461,84.0627,84.0213,84.0378,17100.0
2014-06-27 14:10:00,101.47,101.49,101.43,101.44,12900.0,84.0378,84.0544,84.0047,84.013,12900.0
2014-06-27 14:15:00,101.45,101.45,101.43,101.45,11000.0,84.0213,84.0213,84.0047,84.0213,11000.0
2014-06-27 14:20:00,101.44,101.48,101.43,101.46,6600.0,84.013,84.0461,84.0047,84.0296,6600.0
2014-06-27 14:25:00,101.47,101.47,101.44,101.46,22500.0,84.0378,84.0378,84.013,84.0296,22500.0
2014-06-27 14:30:00,101.45,101.46,101.43,101.45,5700.0,84.0213,84.0296,84.0047,84.0213,5700.0
2014-06-27 14:35:00,101.46,101.52,101.45,101.52,9100.0,84.0296,84.0793,84.0213,84.0793,9100.0
2014-06-27 14:40:00,101.51,101.51,101.5,101.5,3100.0,84.071,84.071,84.0627,84.0627,3100.0
2014-06-27 14:45:00,101.5,101.51,101.44,101.47,6500.0,84.0627,84.071,84.013,84.0378,6500.0
2014-06-27 14:50:00,101.47,101.47,101.42,101.43,14400.0,84.0378,84.0378,83.9964,84.0047,14400.0
2014-06-27 14:55:00,101.43,101.43,101.37,101.37,26900.0,84.0047,84.0047,83.955,83.955,26900.0
2014-06-27 15:00:00,101.38,101.43,101.36,101.4,15200.0,83.9633,84.0047,83.9467,83.9799,15200.0
2014-06-27 15:05:00,101.41,101.46,101.39,101.46,7300.0,83.9882,84.0296,83.9716,84.0296,7300.0
2014-06-27 15:10:00,101.46,101.49,101.45,101.49,12000.0,84.0296,84.0544,84.0213,84.0544,12000.0
2014-06-27 15:15:00,101.5,101.51,101.45,101.48,6800.0,84.0627,84.071,84.0213,84.0461,6800.0
2014-06-27 15:20:00,101.49,101.51,101.49,101.51,270600.0,84.0544,84.071,84.0544,84.071,270600.0
2014-06-27 15:25:00,101.52,101.55,101.52,101.53,14500.0,84.0793,84.1041,84.0793,84.0875,14500.0
2014-06-27 15:30:00,101.54,101.67,101.54,101.66,57500.0,84.0958,84.2035,84.0958,84.1952,57500.0
2014-06-27 15:35:00,101.65,101.66,101.63,101.64,25600.0,84.1869,84.1952,84.1704,84.1786,25600.0
2014-06-27 15:40:00,101.64,101.69,101.63,101.69,35100.0,84.1786,84.22,84.1704,84.22,35100.0
2014-06-27 15:45:00,101.7,101.7,101.64,101.69,18600.0,84.2283,84.2283,84.1786,84.22,18600.0
2014-06-27 15:50:00,101.69,101.75,101.69,101.73,24300.0,84.22,84.2697,84.22,84.2532,24300.0
2014-06-27 15:55:00,101.72,101.74,101.67,101.72,19200.0,84.2449,84.2615,84.2035,84.2449,19200.0
2014-06-30 09:30:00,101.55,101.69,101.55,101.58,106600.0,84.1041,84.22,84.1041,84.1289,106600.0
2014-06-30 09:35:00,101.61,101.72,101.61,101.63,32700.0,84.1538,84.2449,84.1538,84.1704,32700.0
2014-06-30 09:40:00,101.64,101.69,101.6,101.62,15400.0,84.1786,84.22,84.1455,84.1621,15400.0
2014-06-30 09:45:00,101.61,101.68,101.59,101.66,8000.0,84.1538,84.2118,84.1372,84.1952,8000.0
2014-06-30 09:50:00,101.65,101.68,101.59,101.62,15200.0,84.1869,84.2118,84.1372,84.1621,15200.0
2014-06-30 09:55:00,101.64,101.68,101.64,101.67,12700.0,84.1786,84.2118,84.1786,84.2035,12700.0
2014-06-30 10:00:00,101.69,101.83,101.69,101.78,56300.0,84.22,84.336,84.22,84.2946,56300.0
2014-06-30 10:05:00,101.79,101.82,101.77,101.8,156000.0,84.3029,84.3277,84.2863,84.3112,156000.0
2014-06-30 10:10:00,101.8,101.83,101.76,101.83,52600.0,84.3112,84.336,84.278,84.336,52600.0
2014-06-30 10:15:00,101.84,101.9,101.83,101.85,31700.0,84.3443,84.394,84.336,84.3526,31700.0
2014-06-30 10:20:00,101.86,101.87,101.82,101.83,45600.0,84.3608,84.3691,84.3277,84.336,45600.0
2014-06-30 10:25:00,101.85,101.85,101.78,101.82,16600.0,84.3526,84.3526,84.2946,84.3277,16600.0
2014-06-30 10:30:00,101.82,101.86,101.79,101.79,13300.0,84.3277,84.3608,84.3029,84.3029,13300.0
2014-06-30 10:35:00,101.81,101.81,101.73,101.76,15900.0,84.3194,84.3194,84.2532,84.278,15900.0
2014-06-30 10:40:00,101.76,101.79,101.75,101.77,6000.0,84.278,84.3029,84.2697,84.2863,6000.0
2014-06-30 10:45:00,101.75,101.77,101.72,101.72,8800.0,84.2697,84.2863,84.2449,84.2449,8800.0
2014-06-30 10:50:00,101.7,101.7,101.64,101.67,26500.0,84.2283,84.2283,84.1786,84.2035,26500.0
2014-06-30 10:55:00,101.67,101.68,101.64,101.65,14900.0,84.2035,84.2118,84.1786,84.1869,14900.0
2014-06-30 11:00:00,101.64,101.67,101.64,101.66,11500.0,84.1786,84.2035,84.1786,84.1952,11500.0
2014-06-30 11:05:00,101.65,101.65,101.58,101.63,14400.0,84.1869,84.1869,84.1289,84.1704,14400.0
2014-06-30 11:10:00,101.64,101.69,101.64,101.69,4600.0,84.1786,84.22,84.1786,84.22,4600.0
2014-06-30 11:15:00,101.69,101.7,101.67,101.7,6100.0,84.22,84.2283,84.2035,84.2283,6100.0
2014-06-30 11:20:00,101.71,101.79,101.71,101.76,5400.0,84.2366,84.3029,84.2366,84.278,5400.0
2014-06-30 11:25:00,101.77,101.83,101.77,101.82,7100.0,84.2863,84.336,84.2863,84.3277,7100.0
2014-06-30 11:30:00,101.83,101.83,101.77,101.77,5800.0,84.336,84.336,84.2863,84.2863,5800.0
2014-06-30 11:35:00,101.77,101.79,101.74,101.76,6200.0,84.2863,84.3029,84.2615,84.278,6200.0
2014-06-30 11:40:00,101.76,101.79,101.76,101.76,4500.0,84.278,84.3029,84.278,84.278,4500.0
2014-06-30 11:45:00,101.78,101.8,101.7,101.71,13400.0,84.2946,84.3112,84.2283,84.2366,13400.0
2014-06-30 11:50:00,101.72,101.75,101.72,101.74,5000.0,84.2449,84.2697,84.2449,84.2615,5000.0
2014-06-30 11:55:00,101.72,101.74,101.69,101.74,10500.0,84.2449,84.2615,84.22,84.2615,10500.0
2014-06-30 12:00:00,101.73,101.75,101.72,101.75,4300.0,84.2532,84.2697,84.2449,84.2697,4300.0
2014-06-30 12:05:00,101.73,101.75,101.71,101.71,4000.0,84.2532,84.2697,84.2366,84.2366,4000.0
2014-06-30 12:10:00,101.73,101.76,101.73,101.74,8300.0,84.2532,84.278,84.2532,84.2615,8300.0
2014-06-30 12:15:00,101.74,101.77,101.73,101.76,9500.0,84.2615,84.2863,84.2532,84.278,9500.0
2014-06-30 12:20:00,101.77,101.79,101.76,101.78,3000.0,84.2863,84.3029,84.278,84.2946,3000.0
2014-06-30 12:25:00,101.78,101.8,101.77,101.8,47000.0,84.2946,84.3112,84.2863,84.3112,47000.0
2014-06-30 12:30:00,101.79,101.82,101.77,101.81,7200.0,84.3029,84.3277,84.2863,84.3194,7200.0
2014-06-30 12:35:00,101.82,101.82,101.79,101.8,6300.0,84.3277,84.3277,84.3029,84.3112,6300.0
2014-06-30 12:40:00,101.79,101.79,101.75,101.78,7100.0,84.3029,84.3029,84.2697,84.2946,7100.0
2014-06-30 12:45:00,101.78,101.8,101.77,101.8,3600.0,84.2946,84.3112,84.2863,84.3112,3600.0
2014-06-30 12:50:00,101.79,101.81,101.79,101.79,4900.0,84.3029,84.3194,84.3029,84.3029,4900.0
2014-06-30 12:55:00,101.8,101.81,101.77,101.77,9700.0,84.3112,84.3194,84.2863,84.2863,9700.0
2014-06-30 13:00:00,101.78,101.81,101.77,101.78,11200.0,84.2946,84.3194,84.2863,84.2946,11200.0
2014-06-30 13:05:00,101.79,101.8,101.76,101.79,12500.0,84.3029,84.3112,84.278,84.3029,12500.0
2014-06-30 13:10:00,101.79,101.82,101.78,101.81,4200.0,84.3029,84.3277,84.2946,84.3194,4200.0
2014-06-30 13:15:00,101.82,101.83,101.82,101.82,7500.0,84.3277,84.336,84.3277,84.3277,7500.0
2014-06-30 13:20:00,101.83,101.84,101.81,101.81,11900.0,84.336,84.3443,84.3194,84.3194,11900.0
2014-06-30 13:25:00,101.81,101.83,101.8,101.83,5400.0,84.3194,84.336,84.3112,84.336,5400.0
2014-06-30 13:30:00,101.83,101.83,101.8,101.81,3700.0,84.336,84.336,84.3112,84.3194,3700.0
2014-06-30 13:35:00,101.8,101.82,101.79,101.81,11800.0,84.3112,84.3277,84.3029,84.3194,11800.0
2014-06-30 13:40:00,101.8,101.82,101.8,101.81,13000.0,84.3112,84.3277,84.3112,84.3194,13000.0
2014-06-30 13:45:00,101.82,101.85,101.81,101.85,16000.0,84.3277,84.3526,84.3194,84.3526,16000.0
2014-06-30 13:50:00,101.84,101.85,101.82,101.84,11100.0,84.3443,84.3526,84.3277,84.3443,11100.0
2014-06-30 13:55:00,101.85,101.86,101.82,101.82,11900.0,84.3526,84.3608,84.3277,84.3277,11900.0
2014-06-30 14:00:00,101.83,101.87,101.83,101.86,18400.0,84.336,84.3691,84.336,84.3608,18400.0
2014-06-30 14:05:00,101.86,101.88,101.86,101.88,6200.0,84.3608,84.3774,84.3608,84.3774,6200.0
2014-06-30 14:10:00,101.87,101.89,101.86,101.89,8900.0,84.3691,84.3857,84.3608,84.3857,8900.0
2014-06-30 14:15:00,101.89,101.91,101.88,101.89,14900.0,84.3857,84.4023,84.3774,84.3857,14900.0
2014-06-30 14:20:00,101.89,101.89,101.87,101.88,14900.0,84.3857,84.3857,84.3691,84.3774,14900.0
2014-06-30 14:25:00,101.88,101.89,101.88,101.89,14000.0,84.3774,84.3857,84.3774,84.3857,14000.0
2014-06-30 14:30:00,101.89,101.9,101.88,101.89,10800.0,84.3857,84.394,84.3774,84.3857,10800.0
2014-06-30 14:35:00,101.89,101.91,101.88,101.9,12400.0,84.3857,84.4023,84.3774,84.394,12400.0
2014-06-30 14:40:00,101.89,101.89,101.83,101.83,13200.0,84.3857,84.3857,84.336,84.336,13200.0
2014-06-30 14:45:00,101.83,101.85,101.81,101.81,5000.0,84.336,84.3526,84.3194,84.3194,5000.0
2014-06-30 14:50:00,101.82,101.83,101.8,101.8,12300.0,84.3277,84.336,84.3112,84.3112,12300.0
2014-06-30 14:55:00,101.8,101.8,101.73,101.73,15500.0,84.3112,84.3112,84.2532,84.2532,15500.0
2014-06-30 15:00:00,101.72,101.74,101.71,101.73,11800.0,84.2449,84.2615,84.2366,84.2532,11800.0
2014-06-30 15:05:00,101.74,101.78,101.74,101.77,11400.0,84.2615,84.2946,84.2615,84.2863,11400.0
2014-06-30 15:10:00,101.75,101.8,101.75,101.77,20900.0,84.2697,84.3112,84.2697,84.2863,20900.0
2014-06-30 15:15:00,101.76,101.79,101.76,101.79,7700.0,84.278,84.3029,84.278,84.3029,7700.0
2014-06-30 15:20:00,101.79,101.81,101.78,101.79,7500.0,84.3029,84.3194,84.2946,84.3029,7500.0
2014-06-30 15:25:00,101.8,101.81,101.74,101.81,15500.0,84.3112,84.3194,84.2615,84.3194,15500.0
2014-06-30 15:30:00,101.81,101.83,101.79,101.79,18400.0,84.3194,84.336,84.3029,84.3029,18400.0
2014-06-30 15:35:00,101.78,101.79,101.75,101.75,11400.0,84.2946,84.3029,84.2697,84.2697,11400.0
2014-06-30 15:40:00,101.75,101.75,101.68,101.68,16300.0,84.2697,84.2697,84.2118,84.2118,16300.0
2014-06-30 15:45:00,101.67,101.75,101.65,101.73,57200.0,84.2035,84.2697,84.1869,84.2532,57200.0
2014-06-30 15:50:00,101.7,101.76,101.7,101.71,16900.0,84.2283,84.278,84.2283,84.2366,16900.0
2014-06-30 15:55:00,101.7,101.79,101.7,101.77,81700.0,84.2283,84.3029,84.2283,84.2863,81700.0
2014-07-01 09:30:00,102.07,102.2,102.0,102.16,88000.0,84.5348,84.6424,84.4768,84.6093,88000.0
2014-07-01 09:35:00,102.18,102.23,102.15,102.17,27500.0,84.6259,84.6673,84.601,84.6176,27500.0
2014-07-01 09:40:00,102.19,102.19,102.12,102.12,14900.0,84.6342,84.6342,84.5762,84.5762,14900.0
2014-07-01 09:45:00,102.13,102.23,102.11,102.22,41200.0,84.5845,84.6673,84.5679,84.659,41200.0
2014-07-01 09:50:00,102.23,102.31,102.23,102.26,27000.0,84.6673,84.7335,84.6673,84.6921,27000.0
2014-07-01 09:55:00,102.27,102.29,102.25,102.28,7000.0,84.7004,84.717,84.6838,84.7087,7000.0
2014-07-01 10:00:00,102.27,102.33,102.21,102.26,153700.0,84.7004,84.7501,84.6507,84.6921,153700.0
2014-07-01 10:05:00,102.3,102.39,102.3,102.35,23300.0,84.7253,84.7998,84.7253,84.7667,23300.0
2014-07-01 10:10:00,102.36,102.44,102.36,102.4,22100.0,84.7749,84.8412,84.7749,84.8081,22100.0
2014-07-01 10:15:00,102.4,102.44,102.39,102.42,16600.0,84.8081,84.8412,84.7998,84.8246,16600.0
2014-07-01 10:20:00,102.43,102.43,102.37,102.37,9700.0,84.8329,84.8329,84.7832,84.7832,9700.0
2014-07-01 10:25:00,102.36,102.39,102.29,102.32,16500.0,84.7749,84.7998,84.717,84.7418,16500.0
2014-07-01 10:30:00,102.34,102.42,102.33,102.42,13500.0,84.7584,84.8246,84.7501,84.8246,13500.0
2014-07-01 10:35:00,102.42,102.47,102.4,102.43,28200.0,84.8246,84.866,84.8081,84.8329,28200.0
2014-07-01 10:40:00,102.42,102.45,102.37,102.41,19900.0,84.8246,84.8495,84.7832,84.8164,19900.0
2014-07-01 10:45:00,102.42,102.47,102.41,102.47,6500.0,84.8246,84.866,84.8164,84.866,6500.0
2014-07-01 10:50:00,102.47,102.47,102.44,102.46,31500.0,84.866,84.866,84.8412,84.8578,31500.0
2014-07-01 10:55:00,102.48,102.52,102.44,102.46,37500.0,84.8743,84.9075,84.8412,84.8578,37500.0
2014-07-01 11:00:00,102.47,102.48,102.46,102.48,5500.0,84.866,84.8743,84.8578,84.8743,5500.0
2014-07-01 11:05:00,102.49,102.51,102.46,102.48,9000.0,84.8826,84.8992,84.8578,84.8743,9000.0
2014-07-01 11:10:00,102.48,102.49,102.46,102.49,20700.0,84.8743,84.8826,84.8578,84.8826,20700.0
2014-07-01 11:15:00,102.49,102.53,102.49,102.5,28400.0,84.8826,84.9157,84.8826,84.8909,28400.0
2014-07-01 11:20:00,102.52,102.54,102.48,102.52,22200.0,84.9075,84.924,84.8743,84.9075,22200.0
2014-07-01 11:25:00,102.52,102.55,102.51,102.54,5300.0,84.9075,84.9323,84.8992,84.924,5300.0
2014-07-01 11:30:00,102.54,102.57,102.53,102.56,20100.0,84.924,84.9489,84.9157,84.9406,20100.0
2014-07-01 11:35:00,102.55,102.62,102.54,102.57,7200.0,84.9323,84.9903,84.924,84.9489,7200.0
2014-07-01 11:40:00,102.58,102.58,102.55,102.55,3500.0,84.9571,84.9571,84.9323,84.9323,3500.0
2014-07-01 11:45:00,102.56,102.57,102.52,102.53,10900.0,84.9406,84.9489,84.9075,84.9157,10900.0
2014-07-01 11:50:00,102.54,102.56,102.52,102.55,11000.0,84.924,84.9406,84.9075,84.9323,11000.0
2014-07-01 11:55:00,102.53,102.53,102.5,102.53,8500.0,84.9157,84.9157,84.8909,84.9157,8500.0
2014-07-01 12:00:00,102.54,102.55,102.51,102.55,11600.0,84.924,84.9323,84.8992,84.9323,11600.0
2014-07-01 12:05:00,102.55,102.55,102.5,102.52,6600.0,84.9323,84.9323,84.8909,84.9075,6600.0
2014-07-01 12:10:00,102.52,102.53,102.5,102.51,12200.0,84.9075,84.9157,84.8909,84.8992,12200.0
2014-07-01 12:15:00,102.53,102.54,102.5,102.52,7800.0,84.9157,84.924,84.8909,84.9075,7800.0
2014-07-01 12:20:00,102.54,102.56,102.54,102.55,3400.0,84.924,84.9406,84.924,84.9323,3400.0
2014-07-01 12:25:00,102.55,102.57,102.54,102.55,25100.0,84.9323,84.9489,84.924,84.9323,25100.0
2014-07-01 12:30:00,102.55,102.58,102.55,102.58,9200.0,84.9323,84.9571,84.9323,84.9571,9200.0
2014-07-01 12:35:00,102.57,102.64,102.57,102.62,10800.0,84.9489,85.0068,84.9489,84.9903,10800.0
2014-07-01 12:40:00,102.62,102.62,102.59,102.61,21000.0,84.9903,84.9903,84.9654,84.982,21000.0
2014-07-01 12:45:00,102.61,102.62,102.56,102.61,18400.0,84.982,84.9903,84.9406,84.982,18400.0
2014-07-01 12:50:00,102.6,102.66,102.6,102.63,31200.0,84.9737,85.0234,84.9737,84.9986,31200.0
2014-07-01 12:55:00,102.63,102.65,102.62,102.64,5900.0,84.9986,85.0151,84.9903,85.0068,5900.0
2014-07-01 13:00:00,102.63,102.72,102.63,102.72,15400.0,84.9986,85.0731,84.9986,85.0731,15400.0
2014-07-01 13:05:00,102.71,102.74,102.7,102.72,8300.0,85.0648,85.0897,85.0565,85.0731,8300.0
2014-07-01 13:10:00,102.72,102.77,102.71,102.77,11700.0,85.0731,85.1145,85.0648,85.1145,11700.0
2014-07-01 13:15:00,102.77,102.78,102.74,102.77,12300.0,85.1145,85.1228,85.0897,85.1145,12300.0
2014-07-01 13:20:00,102.77,102.82,102.76,102.82,13400.0,85.1145,85.1559,85.1062,85.1559,13400.0
2014-07-01 13:25:00,102.81,102.82,102.78,102.78,12200.0,85.1476,85.1559,85.1228,85.1228,12200.0
2014-07-01 13:30:00,102.79,102.79,102.76,102.77,46700.0,85.1311,85.1311,85.1062,85.1145,46700.0
2014-07-01 13:35:00,102.78,102.78,102.76,102.77,11000.0,85.1228,85.1228,85.1062,85.1145,11000.0
2014-07-01 13:40:00,102.77,102.78,102.73,102.75,17500.0,85.1145,85.1228,85.0814,85.0979,17500.0
2014-07-01 13:45:00,102.75,102.76,102.73,102.76,8600.0,85.0979,85.1062,85.0814,85.1062,8600.0
2014-07-01 13:50:00,102.75,102.76,102.69,102.69,12800.0,85.0979,85.1062,85.0483,85.0483,12800.0
2014-07-01 13:55:00,102.67,102.73,102.67,102.73,20100.0,85.0317,85.0814,85.0317,85.0814,20100.0
2014-07-01 14:00:00,102.72,102.73,102.67,102.67,11700.0,85.0731,85.0814,85.0317,85.0317,11700.0
2014-07-01 14:05:00,102.67,102.7,102.66,102.7,19700.0,85.0317,85.0565,85.0234,85.0565,19700.0
2014-07-01 14:10:00,102.7,102.73,102.69,102.71,18500.0,85.0565,85.0814,85.0483,85.0648,18500.0
2014-07-01 14:15:00,102.72,102.72,102.68,102.68,12300.0,85.0731,85.0731,85.04,85.04,12300.0
2014-07-01 14:20:00,102.67,102.68,102.66,102.66,6000.0,85.0317,85.04,85.0234,85.0234,6000.0
2014-07-01 14:25:00,102.66,102.66,102.59,102.59,5900.0,85.0234,85.0234,84.9654,84.9654,5900.0
2014-07-01 14:30:00,102.6,102.62,102.55,102.58,9900.0,84.9737,84.9903,84.9323,84.9571,9900.0
2014-07-01 14:35:00,102.58,102.64,102.58,102.64,8300.0,84.9571,85.0068,84.9571,85.0068,8300.0
2014-07-01 14:40:00,102.65,102.65,102.56,102.58,10900.0,85.0151,85.0151,84.9406,84.9571,10900.0
2014-07-01 14:45:00,102.58,102.59,102.53,102.55,15200.0,84.9571,84.9654,84.9157,84.9323,15200.0
2014-07-01 14:50:00,102.56,102.58,102.53,102.56,13200.0,84.9406,84.9571,84.9157,84.9406,13200.0
2014-07-01 14:55:00,102.55,102.62,102.55,102.6,10700.0,84.9323,84.9903,84.9323,84.9737,10700.0
2014-07-01 15:00:00,102.6,102.61,102.58,102.6,12400.0,84.9737,84.982,84.9571,84.9737,12400.0
2014-07-01 15:05:00,102.59,102.62,102.58,102.61,9500.0,84.9654,84.9903,84.9571,84.982,9500.0
2014-07-01 15:10:00,102.61,102.61,102.53,102.54,12400.0,84.982,84.982,84.9157,84.924,12400.0
2014-07-01 15:15:00,102.53,102.65,102.49,102.65,13100.0,84.9157,85.0151,84.8826,85.0151,13100.0
2014-07-01 15:20:00,102.64,102.64,102.59,102.62,11000.0,85.0068,85.0068,84.9654,84.9903,11000.0
2014-07-01 15:25:00,102.63,102.63,102.59,102.61,25400.0,84.9986,84.9986,84.9654,84.982,25400.0
2014-07-01 15:30:00,102.6,102.62,102.59,102.6,21500.0,84.9737,84.9903,84.9654,84.9737,21500.0
2014-07-01 15:35:00,102.6,102.64,102.6,102.62,10700.0,84.9737,85.0068,84.9737,84.9903,10700.0
2014-07-01 15:40:00,102.62,102.62,102.59,102.62,17500.0,84.9903,84.9903,84.9654,84.9903,17500.0
2014-07-01 15:45:00,102.62,102.64,102.6,102.6,21400.0,84.9903,85.0068,84.9737,84.9737,21400.0
2014-07-01 15:50:00,102.6,102.61,102.52,102.52,19500.0,84.9737,84.982,84.9075,84.9075,19500.0
2014-07-01 15:55:00,102.53,102.56,102.48,102.5,133200.0,84.9157,84.9406,84.8743,84.8909,133200.0
2014-07-02 09:30:00,102.53,102.53,102.42,102.48,61600.0,84.9157,84.9157,84.8246,84.8743,61600.0
2014-07-02 09:35:00,102.48,102.6,102.48,102.59,29400.0,84.8743,84.9737,84.8743,84.9654,29400.0
2014-07-02 09:40:00,102.58,102.61,102.53,102.58,21100.0,84.9571,84.982,84.9157,84.9571,21100.0
2014-07-02 09:45:00,102.57,102.58,102.54,102.56,9800.0,84.9489,84.9571,84.924,84.9406,9800.0
2014-07-02 09:50:00,102.55,102.58,102.46,102.48,24500.0,84.9323,84.9571,84.8578,84.8743,24500.0
2014-07-02 09:55:00,102.48,102.53,102.46,102.5,11200.0,84.8743,84.9157,84.8578,84.8909,11200.0
2014-07-02 10:00:00,102.51,102.58,102.49,102.55,45900.0,84.8992,84.9571,84.8826,84.9323,45900.0
2014-07-02 10:05:00,102.54,102.55,102.43,102.45,8700.0,84.924,84.9323,84.8329,84.8495,8700.0
2014-07-02 10:10:00,102.45,102.48,102.43,102.46,13700.0,84.8495,84.8743,84.8329,84.8578,13700.0
2014-07-02 10:15:00,102.45,102.5,102.43,102.5,14200.0,84.8495,84.8909,84.8329,84.8909,14200.0
2014-07-02 10:20:00,102.5,102.51,102.48,102.51,4200.0,84.8909,84.8992,84.8743,84.8992,4200.0
2014-07-02 10:25:00,102.51,102.55,102.5,102.52,11100.0,84.8992,84.9323,84.8909,84.9075,11100.0
2014-07-02 10:30:00,102.51,102.55,102.49,102.51,16800.0,84.8992,84.9323,84.8826,84.8992,16800.0
2014-07-02 10:35:00,102.52,102.52,102.5,102.52,9300.0,84.9075,84.9075,84.8909,84.9075,9300.0
2014-07-02 10:40:00,102.54,102.58,102.54,102.58,9100.0,84.924,84.9571,84.924,84.9571,9100.0
2014-07-02 10:45:00,102.59,102.59,102.56,102.57,4300.0,84.9654,84.9654,84.9406,84.9489,4300.0
2014-07-02 10:50:00,102.56,102.59,102.54,102.56,7600.0,84.9406,84.9654,84.924,84.9406,7600.0
2014-07-02 10:55:00,102.55,102.56,102.53,102.53,22800.0,84.9323,84.9406,84.9157,84.9157,22800.0
2014-07-02 11:00:00,102.56,102.63,102.53,102.61,24800.0,84.9406,84.9986,84.9157,84.982,24800.0
2014-07-02 11:05:00,102.6,102.61,102.46,102.47,13100.0,84.9737,84.982,84.8578,84.866,13100.0
2014-07-02 11:10:00,102.48,102.49,102.42,102.47,49900.0,84.8743,84.8826,84.8246,84.866,49900.0
2014-07-02 11:15:00,102.47,102.5,102.47,102.48,15400.0,84.866,84.8909,84.866,84.8743,15400.0
2014-07-02 11:20:00,102.48,102.52,102.43,102.52,21100.0,84.8743,84.9075,84.8329,84.9075,21100.0
2014-07-02 11:25:00,102.51,102.51,102.47,102.5,24500.0,84.8992,84.8992,84.866,84.8909,24500.0
2014-07-02 11:30:00,102.5,102.53,102.49,102.49,14100.0,84.8909,84.9157,84.8826,84.8826,14100.0
2014-07-02 11:35:00,102.5,102.56,102.5,102.54,8400.0,84.8909,84.9406,84.8909,84.924,8400.0
2014-07-02 11:40:00,102.54,102.55,102.54,102.55,12400.0,84.924,84.9323,84.924,84.9323,12400.0
2014-07-02 11:45:00,102.55,102.56,102.51,102.52,12700.0,84.9323,84.9406,84.8992,84.9075,12700.0
2014-07-02 11:50:00,102.51,102.51,102.49,102.51,7400.0,84.8992,84.8992,84.8826,84.8992,7400.0
2014-07-02 11:55:00,102.49,102.5,102.48,102.48,3700.0,84.8826,84.8909,84.8743,84.8743,3700.0
2014-07-02 12:00:00,102.49,102.51,102.48,102.5,3900.0,84.8826,84.8992,84.8743,84.8909,3900.0
2014-07-02 12:05:00,102.5,102.52,102.48,102.49,41600.0,84.8909,84.9075,84.8743,84.8826,41600.0
2014-07-02 12:10:00,102.5,102.52,102.49,102.52,5100.0,84.8909,84.9075,84.8826,84.9075,5100.0
2014-07-02 12:15:00,102.51,102.56,102.51,102.52,6400.0,84.8992,84.9406,84.8992,84.9075,6400.0
2014-07-02 12:20:00,102.52,102.55,102.51,102.55,16500.0,84.9075,84.9323,84.8992,84.9323,16500.0
2014-07-02 12:25:00,102.55,102.55,102.52,102.52,7300.0,84.9323,84.9323,84.9075,84.9075,7300.0
2014-07-02 12:30:00,102.52,102.52,102.46,102.47,74600.0,84.9075,84.9075,84.8578,84.866,74600.0
2014-07-02 12:35:00,102.48,102.5,102.47,102.48,19900.0,84.8743,84.8909,84.866,84.8743,19900.0
2014-07-02 12:40:00,102.47,102.49,102.47,102.48,10400.0,84.866,84.8826,84.866,84.8743,10400.0
2014-07-02 12:45:00,102.47,102.48,102.45,102.47,13100.0,84.866,84.8743,84.8495,84.866,13100.0
2014-07-02 12:50:00,102.47,102.5,102.41,102.41,20900.0,84.866,84.8909,84.8164,84.8164,20900.0
2014-07-02 12:55:00,102.41,102.49,102.41,102.49,16300.0,84.8164,84.8826,84.8164,84.8826,16300.0
2014-07-02 13:00:00,102.49,102.5,102.44,102.44,9900.0,84.8826,84.8909,84.8412,84.8412,9900.0
2014-07-02 13:05:00,102.44,102.47,102.39,102.46,13000.0,84.8412,84.866,84.7998,84.8578,13000.0
2014-07-02 13:10:00,102.45,102.47,102.44,102.44,6700.0,84.8495,84.866,84.8412,84.8412,6700.0
2014-07-02 13:15:00,102.44,102.45,102.43,102.44,2100.0,84.8412,84.8495,84.8329,84.8412,2100.0
2014-07-02 13:20:00,102.45,102.48,102.42,102.45,9400.0,84.8495,84.8743,84.8246,84.8495,9400.0
2014-07-02 13:25:00,102.47,102.48,102.45,102.47,83800.0,84.866,84.8743,84.8495,84.866,83800.0
2014-07-02 13:30:00,102.47,102.48,102.45,102.46,24600.0,84.866,84.8743,84.8495,84.8578,24600.0
2014-07-02 13:35:00,102.45,102.46,102.4,102.4,21200.0,84.8495,84.8578,84.8081,84.8081,21200.0
2014-07-02 13:40:00,102.41,102.44,102.4,102.41,23600.0,84.8164,84.8412,84.8081,84.8164,23600.0
2014-07-02 13:45:00,102.4,102.41,102.39,102.39,8300.0,84.8081,84.8164,84.7998,84.7998,8300.0
2014-07-02 13:50:00,102.39,102.42,102.38,102.39,18600.0,84.7998,84.8246,84.7915,84.7998,18600.0
2014-07-02 13:55:00,102.39,102.45,102.39,102.44,3500.0,84.7998,84.8495,84.7998,84.8412,3500.0
2014-07-02 14:00:00,102.43,102.44,102.42,102.43,5700.0,84.8329,84.8412,84.8246,84.8329,5700.0
2014-07-02 14:05:00,102.41,102.43,102.41,102.41,9000.0,84.8164,84.8329,84.8164,84.8164,9000.0
2014-07-02 14:10:00,102.42,102.43,102.41,102.42,4400.0,84.8246,84.8329,84.8164,84.8246,4400.0
2014-07-02 14:15:00,102.41,102.43,102.39,102.43,10700.0,84.8164,84.8329,84.7998,84.8329,10700.0
2014-07-02 14:20:00,102.42,102.45,102.41,102.41,4000.0,84.8246,84.8495,84.8164,84.8164,4000.0
2014-07-02 14:25:00,102.41,102.43,102.39,102.43,8100.0,84.8164,84.8329,84.7998,84.8329,8100.0
2014-07-02 14:30:00,102.41,102.47,102.41,102.46,18100.0,84.8164,84.866,84.8164,84.8578,18100.0
2014-07-02 14:35:00,102.46,102.46,102.41,102.43,20400.0,84.8578,84.8578,84.8164,84.8329,20400.0
2014-07-02 14:40:00,102.43,102.43,102.41,102.42,7400.0,84.8329,84.8329,84.8164,84.8246,7400.0
2014-07-02 14:45:00,102.42,102.43,102.38,102.39,12100.0,84.8246,84.8329,84.7915,84.7998,12100.0
2014-07-02 14:50:00,102.39,102.42,102.38,102.39,33400.0,84.7998,84.8246,84.7915,84.7998,33400.0
2014-07-02 14:55:00,102.38,102.41,102.36,102.4,27600.0,84.7915,84.8164,84.7749,84.8081,27600.0
2014-07-02 15:00:00,102.41,102.43,102.39,102.39,14400.0,84.8164,84.8329,84.7998,84.7998,14400.0
2014-07-02 15:05:00,102.4,102.42,102.38,102.38,6500.0,84.8081,84.8246,84.7915,84.7915,6500.0
2014-07-02 15:10:00,102.39,102.42,102.39,102.42,12300.0,84.7998,84.8246,84.7998,84.8246,12300.0
2014-07-02 15:15:00,102.43,102.44,102.39,102.41,8200.0,84.8329,84.8412,84.7998,84.8164,8200.0
2014-07-02 15:20:00,102.41,102.42,102.37,102.37,8700.0,84.8164,84.8246,84.7832,84.7832,8700.0
2014-07-02 15:25:00,102.37,102.4,102.37,102.39,19600.0,84.7832,84.8081,84.7832,84.7998,19600.0
2014-07-02 15:30:00,102.39,102.43,102.39,102.42,49500.0,84.7998,84.8329,84.7998,84.8246,49500.0
2014-07-02 15:35:00,102.41,102.41,102.39,102.4,11900.0,84.8164,84.8164,84.7998,84.8081,11900.0
2014-07-02 15:40:00,102.4,102.41,102.37,102.37,13400.0,84.8081,84.8164,84.7832,84.7832,13400.0
2014-07-02 15:45:00,102.37,102.42,102.36,102.4,12800.0,84.7832,84.8246,84.7749,84.8081,12800.0
2014-07-02 15:50:00,102.41,102.43,102.39,102.39,22300.0,84.8164,84.8329,84.7998,84.7998,22300.0
2014-07-02 15:55:00,102.39,102.44,102.37,102.44,37500.0,84.7998,84.8412,84.7832,84.8412,37500.0
2014-07-03 09:30:00,102.74,102.87,102.68,102.8,62300.0,85.0897,85.1973,85.04,85.1394,62300.0
2014-07-03 09:35:00,102.79,102.85,102.74,102.78,25800.0,85.1311,85.1808,85.0897,85.1228,25800.0
2014-07-03 09:40:00,102.8,102.86,102.76,102.77,26400.0,85.1394,85.189,85.1062,85.1145,26400.0
2014-07-03 09:45:00,102.77,102.77,102.67,102.68,33500.0,85.1145,85.1145,85.0317,85.04,33500.0
2014-07-03 09:50:00,102.67,102.75,102.66,102.75,22600.0,85.0317,85.0979,85.0234,85.0979,22600.0
2014-07-03 09:55:00,102.74,102.77,102.7,102.74,17200.0,85.0897,85.1145,85.0565,85.0897,17200.0
2014-07-03 10:00:00,102.74,102.77,102.72,102.76,26400.0,85.0897,85.1145,85.0731,85.1062,26400.0
2014-07-03 10:05:00,102.79,102.83,102.77,102.79,31600.0,85.1311,85.1642,85.1145,85.1311,31600.0
2014-07-03 10:10:00,102.81,102.84,102.78,102.81,19200.0,85.1476,85.1725,85.1228,85.1476,19200.0
2014-07-03 10:15:00,102.81,102.81,102.77,102.78,7200.0,85.1476,85.1476,85.1145,85.1228,7200.0
2014-07-03 10:20:00,102.78,102.78,102.67,102.69,14800.0,85.1228,85.1228,85.0317,85.0483,14800.0
2014-07-03 10:25:00,102.7,102.77,102.7,102.77,15800.0,85.0565,85.1145,85.0565,85.1145,15800.0
2014-07-03 10:30:00,102.75,102.79,102.75,102.79,10500.0,85.0979,85.1311,85.0979,85.1311,10500.0
2014-07-03 10:35:00,102.79,102.79,102.75,102.77,10000.0,85.1311,85.1311,85.0979,85.1145,10000.0
2014-07-03 10:40:00,102.79,102.79,102.75,102.76,8200.0,85.1311,85.1311,85.0979,85.1062,8200.0
2014-07-03 10:45:00,102.76,102.81,102.76,102.79,15300.0,85.1062,85.1476,85.1062,85.1311,15300.0
2014-07-03 10:50:00,102.8,102.84,102.78,102.84,7100.0,85.1394,85.1725,85.1228,85.1725,7100.0
2014-07-03 10:55:00,102.83,102.84,102.8,102.83,12100.0,85.1642,85.1725,85.1394,85.1642,12100.0
2014-07-03 11:00:00,102.83,102.85,102.82,102.82,9500.0,85.1642,85.1808,85.1559,85.1559,9500.0
2014-07-03 11:05:00,102.81,102.84,102.8,102.84,26800.0,85.1476,85.1725,85.1394,85.1725,26800.0
2014-07-03 11:10:00,102.85,102.85,102.82,102.82,6500.0,85.1808,85.1808,85.1559,85.1559,6500.0
2014-07-03 11:15:00,102.82,102.85,102.8,102.82,17700.0,85.1559,85.1808,85.1394,85.1559,17700.0
2014-07-03 11:20:00,102.82,102.83,102.8,102.82,9300.0,85.1559,85.1642,85.1394,85.1559,9300.0
2014-07-03 11:25:00,102.82,102.89,102.82,102.87,28400.0,85.1559,85.2139,85.1559,85.1973,28400.0
2014-07-03 11:30:00,102.87,102.89,102.86,102.88,9600.0,85.1973,85.2139,85.189,85.2056,9600.0
2014-07-03 11:35:00,102.88,102.93,102.87,102.92,15000.0,85.2056,85.247,85.1973,85.2387,15000.0
2014-07-03 11:40:00,102.92,102.92,102.86,102.88,17200.0,85.2387,85.2387,85.189,85.2056,17200.0
2014-07-03 11:45:00,102.87,102.89,102.86,102.88,8500.0,85.1973,85.2139,85.189,85.2056,8500.0
2014-07-03 11:50:00,102.89,102.92,102.88,102.91,17800.0,85.2139,85.2387,85.2056,85.2305,17800.0
2014-07-03 11:55:00,102.9,102.91,102.9,102.9,6400.0,85.2222,85.2305,85.2222,85.2222,6400.0
2014-07-03 12:00:00,102.91,102.96,102.91,102.93,19100.0,85.2305,85.2719,85.2305,85.247,19100.0
2014-07-03 12:05:00,102.93,102.95,102.92,102.95,15700.0,85.247,85.2636,85.2387,85.2636,15700.0
2014-07-03 12:10:00,102.96,102.99,102.96,102.98,11700.0,85.2719,85.2967,85.2719,85.2884,11700.0
2014-07-03 12:15:00,102.98,102.99,102.97,102.98,29200.0,85.2884,85.2967,85.2801,85.2884,29200.0
2014-07-03 12:20:00,102.98,102.98,102.94,102.96,101800.0,85.2884,85.2884,85.2553,85.2719,101800.0
2014-07-03 12:25:00,102.96,102.99,102.95,102.98,15300.0,85.2719,85.2967,85.2636,85.2884,15300.0
2014-07-03 12:30:00,102.97,102.99,102.96,102.99,22400.0,85.2801,85.2967,85.2719,85.2967,22400.0
2014-07-03 12:35:00,102.99,103.0,102.97,102.98,38200.0,85.2967,85.305,85.2801,85.2884,38200.0
2014-07-03 12:40:00,102.98,102.99,102.96,102.96,20500.0,85.2884,85.2967,85.2719,85.2719,20500.0
2014-07-03 12:45:00,102.97,102.99,102.96,102.96,14400.0,85.2801,85.2967,85.2719,85.2719,14400.0
2014-07-03 12:50:00,102.96,102.99,102.96,102.97,29600.0,85.2719,85.2967,85.2719,85.2801,29600.0
2014-07-03 12:55:00,102.97,102.99,102.89,102.99,28300.0,85.2801,85.2967,85.2139,85.2967,28300.0
2014-07-07 09:30:00,102.8,102.81,102.7,102.7,130600.0,85.1394,85.1476,85.0565,85.0565,130600.0
2014-07-07 09:35:00,102.66,102.71,102.61,102.71,31900.0,85.0234,85.0648,84.982,85.0648,31900.0
2014-07-07 09:40:00,102.67,102.67,102.57,102.64,40700.0,85.0317,85.0317,84.9489,85.0068,40700.0
2014-07-07 09:45:00,102.63,102.67,102.59,102.65,30600.0,84.9986,85.0317,84.9654,85.0151,30600.0
2014-07-07 09:50:00,102.66,102.67,102.62,102.65,13000.0,85.0234,85.0317,84.9903,85.0151,13000.0
2014-07-07 09:55:00,102.65,102.65,102.59,102.65,31200.0,85.0151,85.0151,84.9654,85.0151,31200.0
2014-07-07 10:00:00,102.64,102.65,102.59,102.62,22900.0,85.0068,85.0151,84.9654,84.9903,22900.0
2014-07-07 10:05:00,102.6,102.66,102.59,102.66,17500.0,84.9737,85.0234,84.9654,85.0234,17500.0
2014-07-07 10:10:00,102.68,102.76,102.68,102.74,26400.0,85.04,85.1062,85.04,85.0897,26400.0
2014-07-07 10:15:00,102.73,102.78,102.72,102.75,18300.0,85.0814,85.1228,85.0731,85.0979,18300.0
2014-07-07 10:20:00,102.75,102.75,102.69,102.72,19600.0,85.0979,85.0979,85.0483,85.0731,19600.0
2014-07-07 10:25:00,102.71,102.74,102.71,102.73,16100.0,85.0648,85.0897,85.0648,85.0814,16100.0
2014-07-07 10:30:00,102.72,102.72,102.65,102.67,15600.0,85.0731,85.0731,85.0151,85.0317,15600.0
2014-07-07 10:35:00,102.66,102.69,102.65,102.68,14100.0,85.0234,85.0483,85.0151,85.04,14100.0
2014-07-07 10:40:00,102.69,102.7,102.67,102.7,11300.0,85.0483,85.0565,85.0317,85.0565,11300.0
2014-07-07 10:45:00,102.71,102.71,102.65,102.65,8300.0,85.0648,85.0648,85.0151,85.0151,8300.0
2014-07-07 10:50:00,102.65,102.67,102.59,102.59,17800.0,85.0151,85.0317,84.9654,84.9654,17800.0
2014-07-07 10:55:00,102.59,102.59,102.48,102.5,81700.0,84.9654,84.9654,84.8743,84.8909,81700.0
2014-07-07 11:00:00,102.5,102.5,102.43,102.45,54000.0,84.8909,84.8909,84.8329,84.8495,54000.0
2014-07-07 11:05:00,102.45,102.51,102.42,102.42,28700.0,84.8495,84.8992,84.8246,84.8246,28700.0
2014-07-07 11:10:00,102.44,102.5,102.44,102.47,17700.0,84.8412,84.8909,84.8412,84.866,17700.0
2014-07-07 11:15:00,102.48,102.49,102.46,102.47,21300.0,84.8743,84.8826,84.8578,84.866,21300.0
2014-07-07 11:20:00,102.46,102.47,102.43,102.45,9200.0,84.8578,84.866,84.8329,84.8495,9200.0
2014-07-07 11:25:00,102.46,102.47,102.43,102.44,9600.0,84.8578,84.866,84.8329,84.8412,9600.0
2014-07-07 11:30:00,102.44,102.46,102.39,102.43,31400.0,84.8412,84.8578,84.7998,84.8329,31400.0
2014-07-07 11:35:00,102.43,102.47,102.43,102.43,11600.0,84.8329,84.866,84.8329,84.8329,11600.0
2014-07-07 11:40:00,102.44,102.45,102.4,102.41,7700.0,84.8412,84.8495,84.8081,84.8164,7700.0
2014-07-07 11:45:00,102.4,102.42,102.35,102.38,11500.0,84.8081,84.8246,84.7667,84.7915,11500.0
2014-07-07 11:50:00,102.37,102.43,102.36,102.41,24700.0,84.7832,84.8329,84.7749,84.8164,24700.0
2014-07-07 11:55:00,102.42,102.42,102.39,102.41,24900.0,84.8246,84.8246,84.7998,84.8164,24900.0
2014-07-07 12:00:00,102.4,102.52,102.4,102.49,30600.0,84.8081,84.9075,84.8081,84.8826,30600.0
2014-07-07 12:05:00,102.49,102.5,102.45,102.47,17900.0,84.8826,84.8909,84.8495,84.866,17900.0
2014-07-07 12:10:00,102.47,102.48,102.46,102.47,8300.0,84.866,84.8743,84.8578,84.866,8300.0
2014-07-07 12:15:00,102.48,102.48,102.45,102.48,25400.0,84.8743,84.8743,84.8495,84.8743,25400.0
2014-07-07 12:20:00,102.48,102.51,102.48,102.5,14900.0,84.8743,84.8992,84.8743,84.8909,14900.0
2014-07-07 12:25:00,102.5,102.5,102.46,102.48,8200.0,84.8909,84.8909,84.8578,84.8743,8200.0
2014-07-07 12:30:00,102.47,102.47,102.45,102.45,14700.0,84.866,84.866,84.8495,84.8495,14700.0
2014-07-07 12:35:00,102.45,102.45,102.42,102.43,7400.0,84.8495,84.8495,84.8246,84.8329,7400.0
2014-07-07 12:40:00,102.42,102.46,102.42,102.44,11100.0,84.8246,84.8578,84.8246,84.8412,11100.0
2014-07-07 12:45:00,102.43,102.44,102.39,102.39,8400.0,84.8329,84.8412,84.7998,84.7998,8400.0
2014-07-07 12:50:00,102.38,102.4,102.37,102.39,12200.0,84.7915,84.8081,84.7832,84.7998,12200.0
2014-07-07 12:55:00,102.4,102.41,102.39,102.4,17200.0,84.8081,84.8164,84.7998,84.8081,17200.0
2014-07-07 13:00:00,102.42,102.43,102.4,102.42,16500.0,84.8246,84.8329,84.8081,84.8246,16500.0
2014-07-07 13:05:00,102.43,102.44,102.41,102.43,21600.0,84.8329,84.8412,84.8164,84.8329,21600.0
2014-07-07 13:10:00,102.44,102.44,102.4,102.43,13500.0,84.8412,84.8412,84.8081,84.8329,13500.0
2014-07-07 13:15:00,102.42,102.44,102.4,102.43,18200.0,84.8246,84.8412,84.8081,84.8329,18200.0
2014-07-07 13:20:00,102.43,102.44,102.41,102.43,11800.0,84.8329,84.8412,84.8164,84.8329,11800.0
2014-07-07 13:25:00,102.44,102.44,102.41,102.42,12600.0,84.8412,84.8412,84.8164,84.8246,12600.0
2014-07-07 13:30:00,102.42,102.45,102.41,102.44,15500.0,84.8246,84.8495,84.8164,84.8412,15500.0
2014-07-07 13:35:00,102.45,102.45,102.42,102.42,7300.0,84.8495,84.8495,84.8246,84.8246,7300.0
2014-07-07 13:40:00,102.43,102.49,102.43,102.47,211000.0,84.8329,84.8826,84.8329,84.866,211000.0
2014-07-07 13:45:00,102.47,102.54,102.47,102.54,16400.0,84.866,84.924,84.866,84.924,16400.0
2014-07-07 13:50:00,102.53,102.55,102.52,102.53,41700.0,84.9157,84.9323,84.9075,84.9157,41700.0
2014-07-07 13:55:00,102.53,102.53,102.48,102.49,13700.0,84.9157,84.9157,84.8743,84.8826,13700.0
2014-07-07 14:00:00,102.5,102.5,102.47,102.48,17600.0,84.8909,84.8909,84.866,84.8743,17600.0
2014-07-07 14:05:00,102.49,102.5,102.46,102.49,22800.0,84.8826,84.8909,84.8578,84.8826,22800.0
2014-07-07 14:10:00,102.48,102.49,102.47,102.48,17300.0,84.8743,84.8826,84.866,84.8743,17300.0
2014-07-07 14:15:00,102.47,102.5,102.47,102.5,26500.0,84.866,84.8909,84.866,84.8909,26500.0
2014-07-07 14:20:00,102.49,102.49,102.43,102.45,24000.0,84.8826,84.8826,84.8329,84.8495,24000.0
2014-07-07 14:25:00,102.45,102.45,102.42,102.43,13200.0,84.8495,84.8495,84.8246,84.8329,13200.0
2014-07-07 14:30:00,102.42,102.43,102.31,102.31,40200.0,84.8246,84.8329,84.7335,84.7335,40200.0
2014-07-07 14:35:00,102.31,102.33,102.31,102.33,22300.0,84.7335,84.7501,84.7335,84.7501,22300.0
2014-07-07 14:40:00,102.33,102.37,102.32,102.33,23900.0,84.7501,84.7832,84.7418,84.7501,23900.0
2014-07-07 14:45:00,102.33,102.39,102.33,102.39,30000.0,84.7501,84.7998,84.7501,84.7998,30000.0
2014-07-07 14:50:00,102.39,102.42,102.36,102.41,38900.0,84.7998,84.8246,84.7749,84.8164,38900.0
2014-07-07 14:55:00,102.4,102.41,102.38,102.39,15200.0,84.8081,84.8164,84.7915,84.7998,15200.0
2014-07-07 15:00:00,102.38,102.41,102.38,102.4,13600.0,84.7915,84.8164,84.7915,84.8081,13600.0
2014-07-07 15:05:00,102.4,102.4,102.37,102.38,10900.0,84.8081,84.8081,84.7832,84.7915,10900.0
2014-07-07 15:10:00,102.38,102.4,102.35,102.35,13400.0,84.7915,84.8081,84.7667,84.7667,13400.0
2014-07-07 15:15:00,102.35,102.41,102.35,102.37,25200.0,84.7667,84.8164,84.7667,84.7832,25200.0
2014-07-07 15:20:00,102.38,102.39,102.36,102.38,17900.0,84.7915,84.7998,84.7749,84.7915,17900.0
2014-07-07 15:25:00,102.39,102.39,102.36,102.39,21800.0,84.7998,84.7998,84.7749,84.7998,21800.0
2014-07-07 15:30:00,102.38,102.39,102.36,102.37,40200.0,84.7915,84.7998,84.7749,84.7832,40200.0
2014-07-07 15:35:00,102.37,102.39,102.36,102.38,30000.0,84.7832,84.7998,84.7749,84.7915,30000.0
2014-07-07 15:40:00,102.38,102.38,102.35,102.37,25800.0,84.7915,84.7915,84.7667,84.7832,25800.0
2014-07-07 15:45:00,102.37,102.39,102.37,102.37,66400.0,84.7832,84.7998,84.7832,84.7832,66400.0
2014-07-07 15:50:00,102.38,102.43,102.38,102.39,32100.0,84.7915,84.8329,84.7915,84.7998,32100.0
2014-07-07 15:55:00,102.39,102.43,102.39,102.43,49300.0,84.7998,84.8329,84.7998,84.8329,49300.0
2014-07-08 09:30:00,102.34,102.34,102.03,102.05,109600.0,84.7584,84.7584,84.5016,84.5182,109600.0
2014-07-08 09:35:00,102.04,102.09,101.92,101.96,57700.0,84.5099,84.5513,84.4105,84.4437,57700.0
2014-07-08 09:40:00,101.95,102.0,101.9,102.0,34000.0,84.4354,84.4768,84.394,84.4768,34000.0
2014-07-08 09:45:00,102.0,102.0,101.88,101.89,21100.0,84.4768,84.4768,84.3774,84.3857,21100.0
2014-07-08 09:50:00,101.89,101.89,101.8,101.8,42900.0,84.3857,84.3857,84.3112,84.3112,42900.0
2014-07-08 09:55:00,101.8,101.93,101.8,101.92,18800.0,84.3112,84.4188,84.3112,84.4105,18800.0
2014-07-08 10:00:00,101.92,101.92,101.69,101.73,39900.0,84.4105,84.4105,84.22,84.2532,39900.0
2014-07-08 10:05:00,101.71,101.75,101.69,101.74,44400.0,84.2366,84.2697,84.22,84.2615,44400.0
2014-07-08 10:10:00,101.74,101.8,101.74,101.75,29100.0,84.2615,84.3112,84.2615,84.2697,29100.0
2014-07-08 10:15:00,101.74,101.8,101.71,101.76,31400.0,84.2615,84.3112,84.2366,84.278,31400.0
2014-07-08 10:20:00,101.77,101.78,101.68,101.68,14400.0,84.2863,84.2946,84.2118,84.2118,14400.0
2014-07-08 10:25:00,101.67,101.73,101.63,101.7,32200.0,84.2035,84.2532,84.1704,84.2283,32200.0
2014-07-08 10:30:00,101.69,101.69,101.56,101.58,25400.0,84.22,84.22,84.1124,84.1289,25400.0
2014-07-08 10:35:00,101.57,101.65,101.53,101.65,28700.0,84.1207,84.1869,84.0875,84.1869,28700.0
2014-07-08 10:40:00,101.66,101.7,101.64,101.67,19900.0,84.1952,84.2283,84.1786,84.2035,19900.0
2014-07-08 10:45:00,101.66,101.74,101.62,101.74,35800.0,84.1952,84.2615,84.1621,84.2615,35800.0
2014-07-08 10:50:00,101.73,101.75,101.7,101.73,13300.0,84.2532,84.2697,84.2283,84.2532,13300.0
2014-07-08 10:55:00,101.71,101.74,101.68,101.69,22200.0,84.2366,84.2615,84.2118,84.22,22200.0
2014-07-08 11:00:00,101.69,101.69,101.61,101.68,18900.0,84.22,84.22,84.1538,84.2118,18900.0
2014-07-08 11:05:00,101.65,101.65,101.59,101.62,15700.0,84.1869,84.1869,84.1372,84.1621,15700.0
2014-07-08 11:10:00,101.61,101.67,101.59,101.59,7600.0,84.1538,84.2035,84.1372,84.1372,7600.0
2014-07-08 11:15:00,101.6,101.63,101.56,101.58,25000.0,84.1455,84.1704,84.1124,84.1289,25000.0
2014-07-08 11:20:00,101.58,101.6,101.5,101.52,49900.0,84.1289,84.1455,84.0627,84.0793,49900.0
2014-07-08 11:25:00,101.51,101.52,101.4,101.41,29400.0,84.071,84.0793,83.9799,83.9882,29400.0
2014-07-08 11:30:00,101.41,101.53,101.39,101.47,32800.0,83.9882,84.0875,83.9716,84.0378,32800.0
2014-07-08 11:35:00,101.47,101.59,101.46,101.59,28700.0,84.0378,84.1372,84.0296,84.1372,28700.0
2014-07-08 11:40:00,101.59,101.59,101.54,101.54,13800.0,84.1372,84.1372,84.0958,84.0958,13800.0
2014-07-08 11:45:00,101.54,101.54,101.46,101.53,15800.0,84.0958,84.0958,84.0296,84.0875,15800.0
2014-07-08 11:50:00,101.55,101.55,101.42,101.42,20800.0,84.1041,84.1041,83.9964,83.9964,20800.0
2014-07-08 11:55:00,101.41,101.5,101.41,101.49,19700.0,83.9882,84.0627,83.9882,84.0544,19700.0
2014-07-08 12:00:00,101.5,101.52,101.45,101.51,13300.0,84.0627,84.0793,84.0213,84.071,13300.0
2014-07-08 12:05:00,101.5,101.53,101.45,101.45,235800.0,84.0627,84.0875,84.0213,84.0213,235800.0
2014-07-08 12:10:00,101.46,101.47,101.37,101.44,22800.0,84.0296,84.0378,83.955,84.013,22800.0
2014-07-08 12:15:00,101.43,101.43,101.35,101.4,21700.0,84.0047,84.0047,83.9385,83.9799,21700.0
2014-07-08 12:20:00,101.38,101.46,101.37,101.46,22500.0,83.9633,84.0296,83.955,84.0296,22500.0
2014-07-08 12:25:00,101.46,101.5,101.45,101.5,12000.0,84.0296,84.0627,84.0213,84.0627,12000.0
2014-07-08 12:30:00,101.51,101.54,101.47,101.47,6900.0,84.071,84.0958,84.0378,84.0378,6900.0
2014-07-08 12:35:00,101.47,101.49,101.44,101.45,7100.0,84.0378,84.0544,84.013,84.0213,7100.0
2014-07-08 12:40:00,101.45,101.54,101.43,101.53,10300.0,84.0213,84.0958,84.0047,84.0875,10300.0
2014-07-08 12:45:00,101.53,101.54,101.5,101.52,10300.0,84.0875,84.0958,84.0627,84.0793,10300.0
2014-07-08 12:50:00,101.54,101.63,101.54,101.61,31400.0,84.0958,84.1704,84.0958,84.1538,31400.0
2014-07-08 12:55:00,101.62,101.62,101.58,101.6,13200.0,84.1621,84.1621,84.1289,84.1455,13200.0
2014-07-08 13:00:00,101.6,101.61,101.58,101.59,10900.0,84.1455,84.1538,84.1289,84.1372,10900.0
2014-07-08 13:05:00,101.58,101.58,101.54,101.56,7700.0,84.1289,84.1289,84.0958,84.1124,7700.0
2014-07-08 13:10:00,101.55,101.69,101.55,101.68,19800.0,84.1041,84.22,84.1041,84.2118,19800.0
2014-07-08 13:15:00,101.68,101.72,101.66,101.72,16200.0,84.2118,84.2449,84.1952,84.2449,16200.0
2014-07-08 13:20:00,101.72,101.75,101.7,101.75,7100.0,84.2449,84.2697,84.2283,84.2697,7100.0
2014-07-08 13:25:00,101.74,101.77,101.72,101.73,39300.0,84.2615,84.2863,84.2449,84.2532,39300.0
2014-07-08 13:30:00,101.73,101.74,101.72,101.74,4700.0,84.2532,84.2615,84.2449,84.2615,4700.0
2014-07-08 13:35:00,101.75,101.8,101.74,101.77,14900.0,84.2697,84.3112,84.2615,84.2863,14900.0
2014-07-08 13:40:00,101.77,101.85,101.77,101.83,14600.0,84.2863,84.3526,84.2863,84.336,14600.0
2014-07-08 13:45:00,101.85,101.85,101.79,101.8,10800.0,84.3526,84.3526,84.3029,84.3112,10800.0
2014-07-08 13:50:00,101.8,101.85,101.8,101.84,12100.0,84.3112,84.3526,84.3112,84.3443,12100.0
2014-07-08 13:55:00,101.84,101.84,101.79,101.79,6400.0,84.3443,84.3443,84.3029,84.3029,6400.0
2014-07-08 14:00:00,101.8,101.81,101.74,101.76,12800.0,84.3112,84.3194,84.2615,84.278,12800.0
2014-07-08 14:05:00,101.76,101.76,101.72,101.73,8600.0,84.278,84.278,84.2449,84.2532,8600.0
2014-07-08 14:10:00,101.74,101.8,101.74,101.8,9300.0,84.2615,84.3112,84.2615,84.3112,9300.0
2014-07-08 14:15:00,101.81,101.81,101.72,101.74,6700.0,84.3194,84.3194,84.2449,84.2615,6700.0
2014-07-08 14:20:00,101.74,101.77,101.72,101.77,19600.0,84.2615,84.2863,84.2449,84.2863,19600.0
2014-07-08 14:25:00,101.78,101.8,101.74,101.75,9900.0,84.2946,84.3112,84.2615,84.2697,9900.0
2014-07-08 14:30:00,101.75,101.78,101.69,101.69,16900.0,84.2697,84.2946,84.22,84.22,16900.0
2014-07-08 14:35:00,101.68,101.72,101.67,101.7,27500.0,84.2118,84.2449,84.2035,84.2283,27500.0
2014-07-08 14:40:00,101.7,101.79,101.69,101.79,23600.0,84.2283,84.3029,84.22,84.3029,23600.0
2014-07-08 14:45:00,101.78,101.79,101.7,101.7,17200.0,84.2946,84.3029,84.2283,84.2283,17200.0
2014-07-08 14:50:00,101.72,101.74,101.68,101.68,15200.0,84.2449,84.2615,84.2118,84.2118,15200.0
2014-07-08 14:55:00,101.69,101.73,101.67,101.68,27700.0,84.22,84.2532,84.2035,84.2118,27700.0
2014-07-08 15:00:00,101.68,101.68,101.58,101.59,16900.0,84.2118,84.2118,84.1289,84.1372,16900.0
2014-07-08 15:05:00,101.59,101.65,101.59,101.62,10900.0,84.1372,84.1869,84.1372,84.1621,10900.0
2014-07-08 15:10:00,101.62,101.63,101.58,101.63,15600.0,84.1621,84.1704,84.1289,84.1704,15600.0
2014-07-08 15:15:00,101.63,101.7,101.63,101.64,16700.0,84.1704,84.2283,84.1704,84.1786,16700.0
2014-07-08 15:20:00,101.64,101.68,101.62,101.68,16300.0,84.1786,84.2118,84.1621,84.2118,16300.0
2014-07-08 15:25:00,101.69,101.71,101.65,101.65,22000.0,84.22,84.2366,84.1869,84.1869,22000.0
2014-07-08 15:30:00,101.64,101.69,101.64,101.66,48100.0,84.1786,84.22,84.1786,84.1952,48100.0
2014-07-08 15:35:00,101.65,101.71,101.64,101.7,46600.0,84.1869,84.2366,84.1786,84.2283,46600.0
2014-07-08 15:40:00,101.69,101.7,101.65,101.67,26100.0,84.22,84.2283,84.1869,84.2035,26100.0
2014-07-08 15:45:00,101.67,101.69,101.64,101.65,22500.0,84.2035,84.22,84.1786,84.1869,22500.0
2014-07-08 15:50:00,101.64,101.65,101.61,101.62,13000.0,84.1786,84.1869,84.1538,84.1621,13000.0
2014-07-08 15:55:00,101.62,101.7,101.62,101.67,36000.0,84.1621,84.2283,84.1621,84.2035,36000.0
2014-07-09 09:30:00,101.91,102.04,101.74,102.0,86400.0,84.4023,84.5099,84.2615,84.4768,86400.0
2014-07-09 09:35:00,102.01,102.06,101.97,102.01,28700.0,84.4851,84.5265,84.4519,84.4851,28700.0
2014-07-09 09:40:00,102.01,102.03,101.91,101.91,38100.0,84.4851,84.5016,84.4023,84.4023,38100.0
2014-07-09 09:45:00,101.94,101.98,101.86,101.89,64900.0,84.4271,84.4602,84.3608,84.3857,64900.0
2014-07-09 09:50:00,101.89,101.91,101.75,101.82,40100.0,84.3857,84.4023,84.2697,84.3277,40100.0
2014-07-09 09:55:00,101.83,101.83,101.72,101.73,34000.0,84.336,84.336,84.2449,84.2532,34000.0
2014-07-09 10:00:00,101.74,101.79,101.69,101.79,33800.0,84.2615,84.3029,84.22,84.3029,33800.0
2014-07-09 10:05:00,101.74,101.85,101.74,101.78,21400.0,84.2615,84.3526,84.2615,84.2946,21400.0
2014-07-09 10:10:00,101.8,101.8,101.66,101.67,27500.0,84.3112,84.3112,84.1952,84.2035,27500.0
2014-07-09 10:15:00,101.67,101.74,101.67,101.68,14300.0,84.2035,84.2615,84.2035,84.2118,14300.0
2014-07-09 10:20:00,101.67,101.78,101.65,101.77,19700.0,84.2035,84.2946,84.1869,84.2863,19700.0
2014-07-09 10:25:00,101.81,101.85,101.8,101.84,7800.0,84.3194,84.3526,84.3112,84.3443,7800.0
2014-07-09 10:30:00,101.86,101.92,101.8,101.9,18800.0,84.3608,84.4105,84.3112,84.394,18800.0
2014-07-09 10:35:00,101.91,101.97,101.88,101.97,20100.0,84.4023,84.4519,84.3774,84.4519,20100.0
2014-07-09 10:40:00,101.97,102.04,101.92,102.04,24900.0,84.4519,84.5099,84.4105,84.5099,24900.0
2014-07-09 10:45:00,102.04,102.04,101.98,102.0,10400.0,84.5099,84.5099,84.4602,84.4768,10400.0
2014-07-09 10:50:00,102.01,102.02,101.94,101.96,15100.0,84.4851,84.4934,84.4271,84.4437,15100.0
2014-07-09 10:55:00,101.93,101.96,101.91,101.95,8700.0,84.4188,84.4437,84.4023,84.4354,8700.0
2014-07-09 11:00:00,101.94,101.95,101.9,101.94,10500.0,84.4271,84.4354,84.394,84.4271,10500.0
2014-07-09 11:05:00,101.96,101.97,101.91,101.91,17400.0,84.4437,84.4519,84.4023,84.4023,17400.0
2014-07-09 11:10:00,101.91,101.91,101.78,101.83,27900.0,84.4023,84.4023,84.2946,84.336,27900.0
2014-07-09 11:15:00,101.83,101.88,101.82,101.86,11500.0,84.336,84.3774,84.3277,84.3608,11500.0
2014-07-09 11:20:00,101.86,101.92,101.84,101.9,13400.0,84.3608,84.4105,84.3443,84.394,13400.0
2014-07-09 11:25:00,101.92,101.93,101.9,101.9,4800.0,84.4105,84.4188,84.394,84.394,4800.0
2014-07-09 11:30:00,101.92,101.92,101.86,101.86,9700.0,84.4105,84.4105,84.3608,84.3608,9700.0
2014-07-09 11:35:00,101.86,101.86,101.8,101.84,11900.0,84.3608,84.3608,84.3112,84.3443,11900.0
2014-07-09 11:40:00,101.84,101.86,101.8,101.85,8200.0,84.3443,84.3608,84.3112,84.3526,8200.0
2014-07-09 11:45:00,101.85,101.87,101.8,101.8,7500.0,84.3526,84.3691,84.3112,84.3112,7500.0
2014-07-09 11:50:00,101.81,101.83,101.78,101.8,5300.0,84.3194,84.336,84.2946,84.3112,5300.0
2014-07-09 11:55:00,101.84,101.86,101.84,101.84,12600.0,84.3443,84.3608,84.3443,84.3443,12600.0
2014-07-09 12:00:00,101.85,101.86,101.82,101.86,9500.0,84.3526,84.3608,84.3277,84.3608,9500.0
2014-07-09 12:05:00,101.86,101.89,101.86,101.88,9500.0,84.3608,84.3857,84.3608,84.3774,9500.0
2014-07-09 12:10:00,101.9,101.9,101.86,101.87,317200.0,84.394,84.394,84.3608,84.3691,317200.0
2014-07-09 12:15:00,101.87,101.88,101.82,101.82,7200.0,84.3691,84.3774,84.3277,84.3277,7200.0
2014-07-09 12:20:00,101.84,101.88,101.82,101.88,10000.0,84.3443,84.3774,84.3277,84.3774,10000.0
2014-07-09 12:25:00,101.88,101.88,101.85,101.85,11200.0,84.3774,84.3774,84.3526,84.3526,11200.0
2014-07-09 12:30:00,101.87,101.88,101.82,101.88,36300.0,84.3691,84.3774,84.3277,84.3774,36300.0
2014-07-09 12:35:00,101.88,101.9,101.86,101.88,6100.0,84.3774,84.394,84.3608,84.3774,6100.0
2014-07-09 12:40:00,101.87,101.9,101.85,101.86,5400.0,84.3691,84.394,84.3526,84.3608,5400.0
2014-07-09 12:45:00,101.85,101.88,101.85,101.86,3600.0,84.3526,84.3774,84.3526,84.3608,3600.0
2014-07-09 12:50:00,101.85,101.87,101.84,101.85,3300.0,84.3526,84.3691,84.3443,84.3526,3300.0
2014-07-09 12:55:00,101.86,101.92,101.86,101.92,9500.0,84.3608,84.4105,84.3608,84.4105,9500.0
2014-07-09 13:00:00,101.91,101.91,101.88,101.9,27500.0,84.4023,84.4023,84.3774,84.394,27500.0
2014-07-09 13:05:00,101.9,101.92,101.89,101.89,6800.0,84.394,84.4105,84.3857,84.3857,6800.0
2014-07-09 13:10:00,101.9,101.93,101.89,101.93,16100.0,84.394,84.4188,84.3857,84.4188,16100.0
2014-07-09 13:15:00,101.94,101.97,101.94,101.95,11300.0,84.4271,84.4519,84.4271,84.4354,11300.0
2014-07-09 13:20:00,101.94,101.95,101.91,101.92,5700.0,84.4271,84.4354,84.4023,84.4105,5700.0
2014-07-09 13:25:00,101.92,101.93,101.88,101.88,28400.0,84.4105,84.4188,84.3774,84.3774,28400.0
2014-07-09 13:30:00,101.89,101.91,101.89,101.9,4900.0,84.3857,84.4023,84.3857,84.394,4900.0
2014-07-09 13:35:00,101.92,101.96,101.9,101.96,13400.0,84.4105,84.4437,84.394,84.4437,13400.0
2014-07-09 13:40:00,101.96,101.96,101.93,101.95,6600.0,84.4437,84.4437,84.4188,84.4354,6600.0
2014-07-09 13:45:00,101.95,101.96,101.94,101.94,3400.0,84.4354,84.4437,84.4271,84.4271,3400.0
2014-07-09 13:50:00,101.96,101.97,101.94,101.96,20100.0,84.4437,84.4519,84.4271,84.4437,20100.0
2014-07-09 13:55:00,101.97,101.97,101.94,101.94,8500.0,84.4519,84.4519,84.4271,84.4271,8500.0
2014-07-09 14:00:00,101.94,101.95,101.81,101.89,51000.0,84.4271,84.4354,84.3194,84.3857,51000.0
2014-07-09 14:05:00,101.87,101.88,101.74,101.82,27700.0,84.3691,84.3774,84.2615,84.3277,27700.0
2014-07-09 14:10:00,101.82,101.92,101.8,101.89,12800.0,84.3277,84.4105,84.3112,84.3857,12800.0
2014-07-09 14:15:00,101.88,102.11,101.88,102.08,46300.0,84.3774,84.5679,84.3774,84.543,46300.0
2014-07-09 14:20:00,102.09,102.11,102.04,102.04,37400.0,84.5513,84.5679,84.5099,84.5099,37400.0
2014-07-09 14:25:00,102.05,102.13,102.05,102.08,46000.0,84.5182,84.5845,84.5182,84.543,46000.0
2014-07-09 14:30:00,102.07,102.08,102.0,102.08,18400.0,84.5348,84.543,84.4768,84.543,18400.0
2014-07-09 14:35:00,102.07,102.09,101.98,102.03,13100.0,84.5348,84.5513,84.4602,84.5016,13100.0
2014-07-09 14:40:00,102.03,102.07,102.01,102.05,21800.0,84.5016,84.5348,84.4851,84.5182,21800.0
2014-07-09 14:45:00,102.06,102.08,102.03,102.05,12500.0,84.5265,84.543,84.5016,84.5182,12500.0
2014-07-09 14:50:00,102.05,102.11,102.04,102.11,19800.0,84.5182,84.5679,84.5099,84.5679,19800.0
2014-07-09 14:55:00,102.1,102.11,102.04,102.04,8700.0,84.5596,84.5679,84.5099,84.5099,8700.0
2014-07-09 15:00:00,102.05,102.06,102.03,102.04,9600.0,84.5182,84.5265,84.5016,84.5099,9600.0
2014-07-09 15:05:00,102.05,102.1,102.05,102.1,6900.0,84.5182,84.5596,84.5182,84.5596,6900.0
2014-07-09 15:10:00,102.11,102.16,102.09,102.13,11600.0,84.5679,84.6093,84.5513,84.5845,11600.0
2014-07-09 15:15:00,102.13,102.13,102.02,102.05,12000.0,84.5845,84.5845,84.4934,84.5182,12000.0
2014-07-09 15:20:00,102.05,102.09,102.02,102.06,8300.0,84.5182,84.5513,84.4934,84.5265,8300.0
2014-07-09 15:25:00,102.05,102.1,102.04,102.08,8600.0,84.5182,84.5596,84.5099,84.543,8600.0
2014-07-09 15:30:00,102.08,102.08,102.03,102.07,30100.0,84.543,84.543,84.5016,84.5348,30100.0
2014-07-09 15:35:00,102.07,102.13,102.03,102.13,13900.0,84.5348,84.5845,84.5016,84.5845,13900.0
2014-07-09 15:40:00,102.12,102.16,102.09,102.14,16600.0,84.5762,84.6093,84.5513,84.5927,16600.0
2014-07-09 15:45:00,102.13,102.13,102.04,102.06,10500.0,84.5845,84.5845,84.5099,84.5265,10500.0
2014-07-09 15:50:00,102.03,102.05,102.02,102.05,16800.0,84.5016,84.5182,84.4934,84.5182,16800.0
2014-07-09 15:55:00,102.04,102.1,102.02,102.1,22900.0,84.5099,84.5596,84.4934,84.5596,22900.0
2014-07-10 09:30:00,101.08,101.22,100.87,101.01,154900.0,83.7148,83.8308,83.5409,83.6569,154900.0
2014-07-10 09:35:00,101.01,101.21,100.98,101.18,52100.0,83.6569,83.8225,83.632,83.7977,52100.0
2014-07-10 09:40:00,101.15,101.16,101.07,101.09,32500.0,83.7728,83.7811,83.7066,83.7231,32500.0
2014-07-10 09:45:00,101.08,101.08,100.96,100.96,52600.0,83.7148,83.7148,83.6155,83.6155,52600.0
2014-07-10 09:50:00,100.96,101.1,100.93,101.1,41500.0,83.6155,83.7314,83.5906,83.7314,41500.0
2014-07-10 09:55:00,101.11,101.15,100.98,101.1,31200.0,83.7397,83.7728,83.632,83.7314,31200.0
2014-07-10 10:00:00,101.09,101.2,101.08,101.2,20800.0,83.7231,83.8142,83.7148,83.8142,20800.0
2014-07-10 10:05:00,101.21,101.3,101.16,101.26,27600.0,83.8225,83.897,83.7811,83.8639,27600.0
2014-07-10 10:10:00,101.26,101.28,101.18,101.24,26000.0,83.8639,83.8805,83.7977,83.8474,26000.0
2014-07-10 10:15:00,101.24,101.29,101.21,101.23,25200.0,83.8474,83.8888,83.8225,83.8391,25200.0
2014-07-10 10:20:00,101.25,101.36,101.25,101.36,15500.0,83.8556,83.9467,83.8556,83.9467,15500.0
2014-07-10 10:25:00,101.37,101.38,101.29,101.36,17300.0,83.955,83.9633,83.8888,83.9467,17300.0
2014-07-10 10:30:00,101.34,101.35,101.31,101.33,15800.0,83.9302,83.9385,83.9053,83.9219,15800.0
2014-07-10 10:35:00,101.33,101.38,101.27,101.27,24400.0,83.9219,83.9633,83.8722,83.8722,24400.0
2014-07-10 10:40:00,101.27,101.33,101.27,101.31,20700.0,83.8722,83.9219,83.8722,83.9053,20700.0
2014-07-10 10:45:00,101.32,101.45,101.32,101.44,22600.0,83.9136,84.0213,83.9136,84.013,22600.0
2014-07-10 10:50:00,101.42,101.43,101.39,101.43,25000.0,83.9964,84.0047,83.9716,84.0047,25000.0
2014-07-10 10:55:00,101.44,101.53,101.43,101.53,26700.0,84.013,84.0875,84.0047,84.0875,26700.0
2014-07-10 11:00:00,101.52,101.59,101.52,101.57,50700.0,84.0793,84.1372,84.0793,84.1207,50700.0
2014-07-10 11:05:00,101.55,101.56,101.52,101.56,20800.0,84.1041,84.1124,84.0793,84.1124,20800.0
2014-07-10 11:10:00,101.56,101.59,101.54,101.58,8600.0,84.1124,84.1372,84.0958,84.1289,8600.0
2014-07-10 11:15:00,101.59,101.59,101.52,101.54,13800.0,84.1372,84.1372,84.0793,84.0958,13800.0
2014-07-10 11:20:00,101.54,101.59,101.53,101.57,22500.0,84.0958,84.1372,84.0875,84.1207,22500.0
2014-07-10 11:25:00,101.56,101.56,101.47,101.5,8700.0,84.1124,84.1124,84.0378,84.0627,8700.0
2014-07-10 11:30:00,101.49,101.51,101.45,101.49,11100.0,84.0544,84.071,84.0213,84.0544,11100.0
2014-07-10 11:35:00,101.49,101.56,101.49,101.54,4600.0,84.0544,84.1124,84.0544,84.0958,4600.0
2014-07-10 11:40:00,101.53,101.53,101.43,101.43,14300.0,84.0875,84.0875,84.0047,84.0047,14300.0
2014-07-10 11:45:00,101.44,101.47,101.43,101.46,13400.0,84.013,84.0378,84.0047,84.0296,13400.0
2014-07-10 11:50:00,101.46,101.5,101.46,101.46,7100.0,84.0296,84.0627,84.0296,84.0296,7100.0
2014-07-10 11:55:00,101.46,101.53,101.43,101.53,10100.0,84.0296,84.0875,84.0047,84.0875,10100.0
2014-07-10 12:00:00,101.52,101.53,101.48,101.51,11200.0,84.0793,84.0875,84.0461,84.071,11200.0
2014-07-10 12:05:00,101.51,101.54,101.48,101.52,9100.0,84.071,84.0958,84.0461,84.0793,9100.0
2014-07-10 12:10:00,101.53,101.55,101.52,101.53,11100.0,84.0875,84.1041,84.0793,84.0875,11100.0
2014-07-10 12:15:00,101.53,101.62,101.53,101.58,15200.0,84.0875,84.1621,84.0875,84.1289,15200.0
2014-07-10 12:20:00,101.59,101.68,101.58,101.67,5600.0,84.1372,84.2118,84.1289,84.2035,5600.0
2014-07-10 12:25:00,101.69,101.72,101.67,101.69,12000.0,84.22,84.2449,84.2035,84.22,12000.0
2014-07-10 12:30:00,101.71,101.73,101.69,101.71,3600.0,84.2366,84.2532,84.22,84.2366,3600.0
2014-07-10 12:35:00,101.71,101.72,101.68,101.68,8600.0,84.2366,84.2449,84.2118,84.2118,8600.0
2014-07-10 12:40:00,101.69,101.71,101.68,101.71,3800.0,84.22,84.2366,84.2118,84.2366,3800.0
2014-07-10 12:45:00,101.71,101.71,101.64,101.64,8400.0,84.2366,84.2366,84.1786,84.1786,8400.0
2014-07-10 12:50:00,101.63,101.63,101.59,101.6,7500.0,84.1704,84.1704,84.1372,84.1455,7500.0
2014-07-10 12:55:00,101.6,101.66,101.6,101.66,8000.0,84.1455,84.1952,84.1455,84.1952,8000.0
2014-07-10 13:00:00,101.67,101.68,101.63,101.65,12100.0,84.2035,84.2118,84.1704,84.1869,12100.0
2014-07-10 13:05:00,101.65,101.71,101.65,101.67,24900.0,84.1869,84.2366,84.1869,84.2035,24900.0
2014-07-10 13:10:00,101.66,101.69,101.66,101.67,10200.0,84.1952,84.22,84.1952,84.2035,10200.0
2014-07-10 13:15:00,101.67,101.69,101.66,101.68,12400.0,84.2035,84.22,84.1952,84.2118,12400.0
2014-07-10 13:20:00,101.7,101.87,101.68,101.85,14100.0,84.2283,84.3691,84.2118,84.3526,14100.0
2014-07-10 13:25:00,101.87,101.87,101.82,101.83,7800.0,84.3691,84.3691,84.3277,84.336,7800.0
2014-07-10 13:30:00,101.87,101.89,101.83,101.85,2700.0,84.3691,84.3857,84.336,84.3526,2700.0
2014-07-10 13:35:00,101.84,101.92,101.83,101.92,13800.0,84.3443,84.4105,84.336,84.4105,13800.0
2014-07-10 13:40:00,101.93,101.95,101.88,101.89,13700.0,84.4188,84.4354,84.3774,84.3857,13700.0
2014-07-10 13:45:00,101.9,101.91,101.84,101.85,12800.0,84.394,84.4023,84.3443,84.3526,12800.0
2014-07-10 13:50:00,101.85,101.85,101.79,101.79,8400.0,84.3526,84.3526,84.3029,84.3029,8400.0
2014-07-10 13:55:00,101.79,101.83,101.79,101.79,9000.0,84.3029,84.336,84.3029,84.3029,9000.0
2014-07-10 14:00:00,101.8,101.84,101.8,101.83,11400.0,84.3112,84.3443,84.3112,84.336,11400.0
2014-07-10 14:05:00,101.84,101.86,101.8,101.83,14600.0,84.3443,84.3608,84.3112,84.336,14600.0
2014-07-10 14:10:00,101.84,101.86,101.77,101.77,14200.0,84.3443,84.3608,84.2863,84.2863,14200.0
2014-07-10 14:15:00,101.8,101.83,101.77,101.77,17400.0,84.3112,84.336,84.2863,84.2863,17400.0
2014-07-10 14:20:00,101.77,101.84,101.76,101.81,18500.0,84.2863,84.3443,84.278,84.3194,18500.0
2014-07-10 14:25:00,101.81,101.84,101.8,101.84,6600.0,84.3194,84.3443,84.3112,84.3443,6600.0
2014-07-10 14:30:00,101.85,101.85,101.7,101.71,18100.0,84.3526,84.3526,84.2283,84.2366,18100.0
2014-07-10 14:35:00,101.71,101.71,101.68,101.7,13200.0,84.2366,84.2366,84.2118,84.2283,13200.0
2014-07-10 14:40:00,101.71,101.73,101.6,101.6,22500.0,84.2366,84.2532,84.1455,84.1455,22500.0
2014-07-10 14:45:00,101.61,101.68,101.61,101.65,18400.0,84.1538,84.2118,84.1538,84.1869,18400.0
2014-07-10 14:50:00,101.64,101.7,101.63,101.68,22300.0,84.1786,84.2283,84.1704,84.2118,22300.0
2014-07-10 14:55:00,101.67,101.67,101.58,101.58,28000.0,84.2035,84.2035,84.1289,84.1289,28000.0
2014-07-10 15:00:00,101.58,101.58,101.52,101.53,16400.0,84.1289,84.1289,84.0793,84.0875,16400.0
2014-07-10 15:05:00,101.53,101.57,101.5,101.56,15400.0,84.0875,84.1207,84.0627,84.1124,15400.0
2014-07-10 15:10:00,101.56,101.57,101.55,101.56,5200.0,84.1124,84.1207,84.1041,84.1124,5200.0
2014-07-10 15:15:00,101.55,101.6,101.54,101.59,14900.0,84.1041,84.1455,84.0958,84.1372,14900.0
2014-07-10 15:20:00,101.58,101.62,101.56,101.62,11000.0,84.1289,84.1621,84.1124,84.1621,11000.0
2014-07-10 15:25:00,101.62,101.7,101.62,101.69,18700.0,84.1621,84.2283,84.1621,84.22,18700.0
2014-07-10 15:30:00,101.68,101.68,101.64,101.66,6800.0,84.2118,84.2118,84.1786,84.1952,6800.0
2014-07-10 15:35:00,101.7,101.72,101.68,101.68,2800.0,84.2283,84.2449,84.2118,84.2118,2800.0
2014-07-10 15:40:00,101.69,101.77,101.68,101.74,17300.0,84.22,84.2863,84.2118,84.2615,17300.0
2014-07-10 15:45:00,101.73,101.73,101.66,101.68,11000.0,84.2532,84.2532,84.1952,84.2118,11000.0
2014-07-10 15:50:00,101.69,101.69,101.61,101.66,17300.0,84.22,84.22,84.1538,84.1952,17300.0
2014-07-10 15:55:00,101.66,101.67,101.62,101.65,18000.0,84.1952,84.2035,84.1621,84.1869,18000.0
2014-07-11 09:30:00,101.63,101.7,101.55,101.68,39900.0,84.1704,84.2283,84.1041,84.2118,39900.0
2014-07-11 09:35:00,101.65,101.65,101.42,101.43,14200.0,84.1869,84.1869,83.9964,84.0047,14200.0
2014-07-11 09:40:00,101.41,101.46,101.34,101.38,26800.0,83.9882,84.0296,83.9302,83.9633,26800.0
2014-07-11 09:45:00,101.4,101.4,101.3,101.36,25500.0,83.9799,83.9799,83.897,83.9467,25500.0
2014-07-11 09:50:00,101.37,101.45,101.37,101.37,18800.0,83.955,84.0213,83.955,83.955,18800.0
2014-07-11 09:55:00,101.39,101.53,101.39,101.48,15300.0,83.9716,84.0875,83.9716,84.0461,15300.0
2014-07-11 10:00:00,101.48,101.49,101.4,101.41,16300.0,84.0461,84.0544,83.9799,83.9882,16300.0
2014-07-11 10:05:00,101.41,101.49,101.38,101.48,13700.0,83.9882,84.0544,83.9633,84.0461,13700.0
2014-07-11 10:10:00,101.5,101.61,101.45,101.6,16500.0,84.0627,84.1538,84.0213,84.1455,16500.0
2014-07-11 10:15:00,101.61,101.67,101.57,101.67,18300.0,84.1538,84.2035,84.1207,84.2035,18300.0
2014-07-11 10:20:00,101.69,101.69,101.6,101.64,11400.0,84.22,84.22,84.1455,84.1786,11400.0
2014-07-11 10:25:00,101.66,101.68,101.59,101.62,8500.0,84.1952,84.2118,84.1372,84.1621,8500.0
2014-07-11 10:30:00,101.63,101.65,101.55,101.55,13400.0,84.1704,84.1869,84.1041,84.1041,13400.0
2014-07-11 10:35:00,101.55,101.57,101.46,101.49,8900.0,84.1041,84.1207,84.0296,84.0544,8900.0
2014-07-11 10:40:00,101.49,101.5,101.43,101.5,17100.0,84.0544,84.0627,84.0047,84.0627,17100.0
2014-07-11 10:45:00,101.5,101.57,101.47,101.53,9000.0,84.0627,84.1207,84.0378,84.0875,9000.0
2014-07-11 10:50:00,101.54,101.59,101.54,101.55,10800.0,84.0958,84.1372,84.0958,84.1041,10800.0
2014-07-11 10:55:00,101.54,101.54,101.47,101.5,10200.0,84.0958,84.0958,84.0378,84.0627,10200.0
2014-07-11 11:00:00,101.5,101.51,101.45,101.48,11800.0,84.0627,84.071,84.0213,84.0461,11800.0
2014-07-11 11:05:00,101.47,101.55,101.47,101.52,14200.0,84.0378,84.1041,84.0378,84.0793,14200.0
2014-07-11 11:10:00,101.52,101.55,101.5,101.5,11200.0,84.0793,84.1041,84.0627,84.0627,11200.0
2014-07-11 11:15:00,101.5,101.51,101.46,101.48,5700.0,84.0627,84.071,84.0296,84.0461,5700.0
2014-07-11 11:20:00,101.46,101.46,101.36,101.41,17300.0,84.0296,84.0296,83.9467,83.9882,17300.0
2014-07-11 11:25:00,101.41,101.45,101.39,101.43,10100.0,83.9882,84.0213,83.9716,84.0047,10100.0
2014-07-11 11:30:00,101.44,101.55,101.44,101.54,17800.0,84.013,84.1041,84.013,84.0958,17800.0
2014-07-11 11:35:00,101.54,101.54,101.46,101.48,145100.0,84.0958,84.0958,84.0296,84.0461,145100.0
2014-07-11 11:40:00,101.48,101.51,101.46,101.46,18600.0,84.0461,84.071,84.0296,84.0296,18600.0
2014-07-11 11:45:00,101.46,101.48,101.42,101.43,10500.0,84.0296,84.0461,83.9964,84.0047,10500.0
2014-07-11 11:50:00,101.42,101.45,101.39,101.45,18900.0,83.9964,84.0213,83.9716,84.0213,18900.0
2014-07-11 11:55:00,101.45,101.46,101.42,101.43,12100.0,84.0213,84.0296,83.9964,84.0047,12100.0
2014-07-11 12:00:00,101.43,101.43,101.39,101.43,12200.0,84.0047,84.0047,83.9716,84.0047,12200.0
2014-07-11 12:05:00,101.44,101.46,101.42,101.46,10200.0,84.013,84.0296,83.9964,84.0296,10200.0
2014-07-11 12:10:00,101.45,101.47,101.41,101.45,7100.0,84.0213,84.0378,83.9882,84.0213,7100.0
2014-07-11 12:15:00,101.45,101.48,101.45,101.47,6900.0,84.0213,84.0461,84.0213,84.0378,6900.0
2014-07-11 12:20:00,101.46,101.46,101.41,101.44,8400.0,84.0296,84.0296,83.9882,84.013,8400.0
2014-07-11 12:25:00,101.43,101.46,101.4,101.46,10900.0,84.0047,84.0296,83.9799,84.0296,10900.0
2014-07-11 12:30:00,101.45,101.45,101.42,101.44,4400.0,84.0213,84.0213,83.9964,84.013,4400.0
2014-07-11 12:35:00,101.44,101.46,101.44,101.46,2900.0,84.013,84.0296,84.013,84.0296,2900.0
2014-07-11 12:40:00,101.46,101.48,101.45,101.45,6300.0,84.0296,84.0461,84.0213,84.0213,6300.0
2014-07-11 12:45:00,101.46,101.47,101.43,101.44,7300.0,84.0296,84.0378,84.0047,84.013,7300.0
2014-07-11 12:50:00,101.44,101.48,101.43,101.48,5000.0,84.013,84.0461,84.0047,84.0461,5000.0
2014-07-11 12:55:00,101.48,101.52,101.48,101.49,9600.0,84.0461,84.0793,84.0461,84.0544,9600.0
2014-07-11 13:00:00,101.49,101.56,101.49,101.54,9500.0,84.0544,84.1124,84.0544,84.0958,9500.0
2014-07-11 13:05:00,101.55,101.57,101.55,101.56,29000.0,84.1041,84.1207,84.1041,84.1124,29000.0
2014-07-11 13:10:00,101.56,101.57,101.53,101.56,9900.0,84.1124,84.1207,84.0875,84.1124,9900.0
2014-07-11 13:15:00,101.56,101.62,101.56,101.59,14800.0,84.1124,84.1621,84.1124,84.1372,14800.0
2014-07-11 13:20:00,101.59,101.64,101.59,101.63,11100.0,84.1372,84.1786,84.1372,84.1704,11100.0
2014-07-11 13:25:00,101.63,101.65,101.62,101.62,5500.0,84.1704,84.1869,84.1621,84.1621,5500.0
2014-07-11 13:30:00,101.64,101.64,101.58,101.59,10600.0,84.1786,84.1786,84.1289,84.1372,10600.0
2014-07-11 13:35:00,101.6,101.61,101.58,101.58,5000.0,84.1455,84.1538,84.1289,84.1289,5000.0
2014-07-11 13:40:00,101.58,101.6,101.57,101.59,7800.0,84.1289,84.1455,84.1207,84.1372,7800.0
2014-07-11 13:45:00,101.59,101.64,101.59,101.62,8600.0,84.1372,84.1786,84.1372,84.1621,8600.0
2014-07-11 13:50:00,101.61,101.61,101.59,101.6,11600.0,84.1538,84.1538,84.1372,84.1455,11600.0
2014-07-11 13:55:00,101.6,101.62,101.6,101.61,3900.0,84.1455,84.1621,84.1455,84.1538,3900.0
2014-07-11 14:00:00,101.6,101.62,101.6,101.6,7500.0,84.1455,84.1621,84.1455,84.1455,7500.0
2014-07-11 14:05:00,101.61,101.68,101.6,101.67,11600.0,84.1538,84.2118,84.1455,84.2035,11600.0
2014-07-11 14:10:00,101.67,101.68,101.66,101.67,17700.0,84.2035,84.2118,84.1952,84.2035,17700.0
2014-07-11 14:15:00,101.65,101.66,101.63,101.64,6000.0,84.1869,84.1952,84.1704,84.1786,6000.0
2014-07-11 14:20:00,101.64,101.68,101.64,101.67,12000.0,84.1786,84.2118,84.1786,84.2035,12000.0
2014-07-11 14:25:00,101.68,101.71,101.68,101.7,11700.0,84.2118,84.2366,84.2118,84.2283,11700.0
2014-07-11 14:30:00,101.69,101.72,101.68,101.72,15000.0,84.22,84.2449,84.2118,84.2449,15000.0
2014-07-11 14:35:00,101.72,101.73,101.71,101.72,3500.0,84.2449,84.2532,84.2366,84.2449,3500.0
2014-07-11 14:40:00,101.71,101.74,101.7,101.72,12400.0,84.2366,84.2615,84.2283,84.2449,12400.0
2014-07-11 14:45:00,101.71,101.72,101.7,101.7,11700.0,84.2366,84.2449,84.2283,84.2283,11700.0
2014-07-11 14:50:00,101.69,101.71,101.68,101.69,7200.0,84.22,84.2366,84.2118,84.22,7200.0
2014-07-11 14:55:00,101.68,101.69,101.66,101.67,13800.0,84.2118,84.22,84.1952,84.2035,13800.0
2014-07-11 15:00:00,101.68,101.69,101.64,101.67,19400.0,84.2118,84.22,84.1786,84.2035,19400.0
2014-07-11 15:05:00,101.67,101.71,101.67,101.71,10000.0,84.2035,84.2366,84.2035,84.2366,10000.0
2014-07-11 15:10:00,101.7,101.7,101.66,101.67,14600.0,84.2283,84.2283,84.1952,84.2035,14600.0
2014-07-11 15:15:00,101.67,101.71,101.66,101.68,14200.0,84.2035,84.2366,84.1952,84.2118,14200.0
2014-07-11 15:20:00,101.71,101.71,101.68,101.69,6700.0,84.2366,84.2366,84.2118,84.22,6700.0
2014-07-11 15:25:00,101.7,101.75,101.69,101.74,16500.0,84.2283,84.2697,84.22,84.2615,16500.0
2014-07-11 15:30:00,101.75,101.76,101.72,101.73,15800.0,84.2697,84.278,84.2449,84.2532,15800.0
2014-07-11 15:35:00,101.74,101.79,101.73,101.78,13500.0,84.2615,84.3029,84.2532,84.2946,13500.0
2014-07-11 15:40:00,101.78,101.78,101.74,101.74,12900.0,84.2946,84.2946,84.2615,84.2615,12900.0
2014-07-11 15:45:00,101.74,101.74,101.68,101.69,28700.0,84.2615,84.2615,84.2118,84.22,28700.0
2014-07-11 15:50:00,101.69,101.73,101.69,101.69,18000.0,84.22,84.2532,84.22,84.22,18000.0
2014-07-11 15:55:00,101.7,101.72,101.68,101.71,18500.0,84.2283,84.2449,84.2118,84.2366,18500.0
2014-07-14 09:30:00,102.3,102.32,102.17,102.24,51200.0,84.7253,84.7418,84.6176,84.6756,51200.0
2014-07-14 09:35:00,102.24,102.27,102.17,102.22,20300.0,84.6756,84.7004,84.6176,84.659,20300.0
2014-07-14 09:40:00,102.23,102.24,102.2,102.22,19800.0,84.6673,84.6756,84.6424,84.659,19800.0
2014-07-14 09:45:00,102.22,102.34,102.22,102.3,15300.0,84.659,84.7584,84.659,84.7253,15300.0
2014-07-14 09:50:00,102.29,102.31,102.24,102.24,11600.0,84.717,84.7335,84.6756,84.6756,11600.0
2014-07-14 09:55:00,102.24,102.25,102.18,102.24,12100.0,84.6756,84.6838,84.6259,84.6756,12100.0
2014-07-14 10:00:00,102.25,102.28,102.23,102.27,8400.0,84.6838,84.7087,84.6673,84.7004,8400.0
2014-07-14 10:05:00,102.27,102.3,102.22,102.22,11500.0,84.7004,84.7253,84.659,84.659,11500.0
2014-07-14 10:10:00,102.22,102.29,102.22,102.27,13800.0,84.659,84.717,84.659,84.7004,13800.0
2014-07-14 10:15:00,102.28,102.28,102.2,102.2,12300.0,84.7087,84.7087,84.6424,84.6424,12300.0
2014-07-14 10:20:00,102.2,102.25,102.2,102.23,11600.0,84.6424,84.6838,84.6424,84.6673,11600.0
2014-07-14 10:25:00,102.23,102.25,102.2,102.2,6900.0,84.6673,84.6838,84.6424,84.6424,6900.0
2014-07-14 10:30:00,102.22,102.28,102.22,102.25,10400.0,84.659,84.7087,84.659,84.6838,10400.0
2014-07-14 10:35:00,102.27,102.27,102.23,102.25,5800.0,84.7004,84.7004,84.6673,84.6838,5800.0
2014-07-14 10:40:00,102.25,102.27,102.23,102.27,8900.0,84.6838,84.7004,84.6673,84.7004,8900.0
2014-07-14 10:45:00,102.26,102.32,102.26,102.3,10700.0,84.6921,84.7418,84.6921,84.7253,10700.0
2014-07-14 10:50:00,102.31,102.35,102.29,102.33,10600.0,84.7335,84.7667,84.717,84.7501,10600.0
2014-07-14 10:55:00,102.33,102.36,102.33,102.34,66100.0,84.7501,84.7749,84.7501,84.7584,66100.0
2014-07-14 11:00:00,102.34,102.36,102.34,102.36,16700.0,84.7584,84.7749,84.7584,84.7749,16700.0
2014-07-14 11:05:00,102.37,102.4,102.37,102.39,15800.0,84.7832,84.8081,84.7832,84.7998,15800.0
2014-07-14 11:10:00,102.4,102.41,102.39,102.41,18400.0,84.8081,84.8164,84.7998,84.8164,18400.0
2014-07-14 11:15:00,102.41,102.41,102.34,102.34,12500.0,84.8164,84.8164,84.7584,84.7584,12500.0
2014-07-14 11:20:00,102.35,102.39,102.34,102.39,15500.0,84.7667,84.7998,84.7584,84.7998,15500.0
2014-07-14 11:25:00,102.38,102.4,102.37,102.39,15200.0,84.7915,84.8081,84.7832,84.7998,15200.0
2014-07-14 11:30:00,102.4,102.41,102.37,102.37,13900.0,84.8081,84.8164,84.7832,84.7832,13900.0
2014-07-14 11:35:00,102.38,102.39,102.31,102.32,11400.0,84.7915,84.7998,84.7335,84.7418,11400.0
2014-07-14 11:40:00,102.31,102.35,102.3,102.34,13400.0,84.7335,84.7667,84.7253,84.7584,13400.0
2014-07-14 11:45:00,102.36,102.37,102.34,102.34,6000.0,84.7749,84.7832,84.7584,84.7584,6000.0
2014-07-14 11:50:00,102.34,102.35,102.33,102.34,7000.0,84.7584,84.7667,84.7501,84.7584,7000.0
2014-07-14 11:55:00,102.34,102.35,102.31,102.31,7900.0,84.7584,84.7667,84.7335,84.7335,7900.0
2014-07-14 12:00:00,102.3,102.32,102.29,102.31,14100.0,84.7253,84.7418,84.717,84.7335,14100.0
2014-07-14 12:05:00,102.32,102.34,102.32,102.32,7400.0,84.7418,84.7584,84.7418,84.7418,7400.0
2014-07-14 12:10:00,102.31,102.33,102.29,102.31,5500.0,84.7335,84.7501,84.717,84.7335,5500.0
2014-07-14 12:15:00,102.31,102.33,102.3,102.3,5900.0,84.7335,84.7501,84.7253,84.7253,5900.0
2014-07-14 12:20:00,102.3,102.34,102.3,102.34,5700.0,84.7253,84.7584,84.7253,84.7584,5700.0
2014-07-14 12:25:00,102.33,102.34,102.3,102.31,4600.0,84.7501,84.7584,84.7253,84.7335,4600.0
2014-07-14 12:30:00,102.31,102.33,102.3,102.32,9500.0,84.7335,84.7501,84.7253,84.7418,9500.0
2014-07-14 12:35:00,102.32,102.32,102.27,102.28,2100.0,84.7418,84.7418,84.7004,84.7087,2100.0
2014-07-14 12:40:00,102.28,102.31,102.28,102.28,3200.0,84.7087,84.7335,84.7087,84.7087,3200.0
2014-07-14 12:45:00,102.28,102.28,102.25,102.25,6700.0,84.7087,84.7087,84.6838,84.6838,6700.0
2014-07-14 12:50:00,102.24,102.24,102.16,102.2,16100.0,84.6756,84.6756,84.6093,84.6424,16100.0
2014-07-14 12:55:00,102.2,102.23,102.19,102.22,11600.0,84.6424,84.6673,84.6342,84.659,11600.0
2014-07-14 13:00:00,102.22,102.23,102.21,102.23,18100.0,84.659,84.6673,84.6507,84.6673,18100.0
2014-07-14 13:05:00,102.22,102.24,102.21,102.23,9400.0,84.659,84.6756,84.6507,84.6673,9400.0
2014-07-14 13:10:00,102.23,102.23,102.21,102.22,2300.0,84.6673,84.6673,84.6507,84.659,2300.0
2014-07-14 13:15:00,102.22,102.22,102.21,102.22,3400.0,84.659,84.659,84.6507,84.659,3400.0
2014-07-14 13:20:00,102.23,102.26,102.23,102.26,21400.0,84.6673,84.6921,84.6673,84.6921,21400.0
2014-07-14 13:25:00,102.25,102.27,102.25,102.26,3500.0,84.6838,84.7004,84.6838,84.6921,3500.0
2014-07-14 13:30:00,102.26,102.28,102.24,102.24,3100.0,84.6921,84.7087,84.6756,84.6756,3100.0
2014-07-14 13:35:00,102.25,102.25,102.23,102.25,2900.0,84.6838,84.6838,84.6673,84.6838,2900.0
2014-07-14 13:40:00,102.25,102.3,102.25,102.29,6200.0,84.6838,84.7253,84.6838,84.717,6200.0
2014-07-14 13:45:00,102.29,102.29,102.25,102.26,19300.0,84.717,84.717,84.6838,84.6921,19300.0
2014-07-14 13:50:00,102.26,102.28,102.25,102.27,6700.0,84.6921,84.7087,84.6838,84.7004,6700.0
2014-07-14 13:55:00,102.27,102.27,102.24,102.26,14600.0,84.7004,84.7004,84.6756,84.6921,14600.0
2014-07-14 14:00:00,102.26,102.27,102.24,102.25,5900.0,84.6921,84.7004,84.6756,84.6838,5900.0
2014-07-14 14:05:00,102.25,102.29,102.25,102.25,7400.0,84.6838,84.717,84.6838,84.6838,7400.0
2014-07-14 14:10:00,102.25,102.26,102.22,102.22,8500.0,84.6838,84.6921,84.659,84.659,8500.0
2014-07-14 14:15:00,102.23,102.26,102.21,102.24,6200.0,84.6673,84.6921,84.6507,84.6756,6200.0
2014-07-14 14:20:00,102.24,102.27,102.24,102.25,4500.0,84.6756,84.7004,84.6756,84.6838,4500.0
2014-07-14 14:25:00,102.25,102.27,102.23,102.23,5300.0,84.6838,84.7004,84.6673,84.6673,5300.0
2014-07-14 14:30:00,102.22,102.25,102.22,102.23,9200.0,84.659,84.6838,84.659,84.6673,9200.0
2014-07-14 14:35:00,102.23,102.27,102.22,102.26,14000.0,84.6673,84.7004,84.659,84.6921,14000.0
2014-07-14 14:40:00,102.26,102.27,102.25,102.25,5700.0,84.6921,84.7004,84.6838,84.6838,5700.0
2014-07-14 14:45:00,102.24,102.26,102.24,102.26,5600.0,84.6756,84.6921,84.6756,84.6921,5600.0
2014-07-14 14:50:00,102.26,102.27,102.24,102.27,11000.0,84.6921,84.7004,84.6756,84.7004,11000.0
2014-07-14 14:55:00,102.27,102.3,102.26,102.29,27500.0,84.7004,84.7253,84.6921,84.717,27500.0
2014-07-14 15:00:00,102.3,102.3,102.27,102.29,5600.0,84.7253,84.7253,84.7004,84.717,5600.0
2014-07-14 15:05:00,102.28,102.28,102.25,102.26,9800.0,84.7087,84.7087,84.6838,84.6921,9800.0
2014-07-14 15:10:00,102.27,102.28,102.2,102.22,14700.0,84.7004,84.7087,84.6424,84.659,14700.0
2014-07-14 15:15:00,102.21,102.21,102.19,102.21,12500.0,84.6507,84.6507,84.6342,84.6507,12500.0
2014-07-14 15:20:00,102.21,102.21,102.18,102.21,12500.0,84.6507,84.6507,84.6259,84.6507,12500.0
2014-07-14 15:25:00,102.21,102.21,102.2,102.2,3300.0,84.6507,84.6507,84.6424,84.6424,3300.0
2014-07-14 15:30:00,102.19,102.23,102.18,102.2,17300.0,84.6342,84.6673,84.6259,84.6424,17300.0
2014-07-14 15:35:00,102.21,102.24,102.2,102.24,6700.0,84.6507,84.6756,84.6424,84.6756,6700.0
2014-07-14 15:40:00,102.24,102.25,102.2,102.2,9300.0,84.6756,84.6838,84.6424,84.6424,9300.0
2014-07-14 15:45:00,102.19,102.23,102.17,102.21,22800.0,84.6342,84.6673,84.6176,84.6507,22800.0
2014-07-14 15:50:00,102.2,102.22,102.19,102.2,27400.0,84.6424,84.659,84.6342,84.6424,27400.0
2014-07-14 15:55:00,102.2,102.23,102.17,102.23,39600.0,84.6424,84.6673,84.6176,84.6673,39600.0
2014-07-15 09:30:00,102.3,102.4,102.23,102.4,29200.0,84.7253,84.8081,84.6673,84.8081,29200.0
2014-07-15 09:35:00,102.37,102.41,102.35,102.39,46800.0,84.7832,84.8164,84.7667,84.7998,46800.0
2014-07-15 09:40:00,102.4,102.49,102.4,102.47,18700.0,84.8081,84.8826,84.8081,84.866,18700.0
2014-07-15 09:45:00,102.47,102.5,102.41,102.41,30300.0,84.866,84.8909,84.8164,84.8164,30300.0
2014-07-15 09:50:00,102.41,102.43,102.25,102.26,17300.0,84.8164,84.8329,84.6838,84.6921,17300.0
2014-07-15 09:55:00,102.27,102.29,102.22,102.26,11900.0,84.7004,84.717,84.659,84.6921,11900.0
2014-07-15 10:00:00,102.28,102.4,102.25,102.25,15800.0,84.7087,84.8081,84.6838,84.6838,15800.0
2014-07-15 10:05:00,102.23,102.36,102.22,102.36,7300.0,84.6673,84.7749,84.659,84.7749,7300.0
2014-07-15 10:10:00,102.34,102.37,102.1,102.1,28900.0,84.7584,84.7832,84.5596,84.5596,28900.0
2014-07-15 10:15:00,102.1,102.15,102.03,102.13,42300.0,84.5596,84.601,84.5016,84.5845,42300.0
2014-07-15 10:20:00,102.16,102.19,102.09,102.1,11100.0,84.6093,84.6342,84.5513,84.5596,11100.0
2014-07-15 10:25:00,102.14,102.17,102.12,102.13,26200.0,84.5927,84.6176,84.5762,84.5845,26200.0
2014-07-15 10:30:00,102.12,102.18,102.07,102.07,17300.0,84.5762,84.6259,84.5348,84.5348,17300.0
2014-07-15 10:35:00,102.06,102.13,101.95,101.96,30900.0,84.5265,84.5845,84.4354,84.4437,30900.0
2014-07-15 10:40:00,101.95,101.95,101.82,101.9,50800.0,84.4354,84.4354,84.3277,84.394,50800.0
2014-07-15 10:45:00,101.9,101.91,101.7,101.72,41300.0,84.394,84.4023,84.2283,84.2449,41300.0
2014-07-15 10:50:00,101.71,101.85,101.67,101.84,30800.0,84.2366,84.3526,84.2035,84.3443,30800.0
2014-07-15 10:55:00,101.84,101.9,101.82,101.87,21100.0,84.3443,84.394,84.3277,84.3691,21100.0
2014-07-15 11:00:00,101.86,101.86,101.76,101.77,25100.0,84.3608,84.3608,84.278,84.2863,25100.0
2014-07-15 11:05:00,101.77,101.88,101.77,101.86,21700.0,84.2863,84.3774,84.2863,84.3608,21700.0
2014-07-15 11:10:00,101.86,102.0,101.85,101.98,34800.0,84.3608,84.4768,84.3526,84.4602,34800.0
2014-07-15 11:15:00,101.99,102.03,101.96,102.02,18800.0,84.4685,84.5016,84.4437,84.4934,18800.0
2014-07-15 11:20:00,102.03,102.05,101.98,102.01,13000.0,84.5016,84.5182,84.4602,84.4851,13000.0
2014-07-15 11:25:00,102.0,102.03,101.95,101.95,15300.0,84.4768,84.5016,84.4354,84.4354,15300.0
2014-07-15 11:30:00,101.93,101.93,101.84,101.86,22600.0,84.4188,84.4188,84.3443,84.3608,22600.0
2014-07-15 11:35:00,101.88,101.88,101.8,101.86,15400.0,84.3774,84.3774,84.3112,84.3608,15400.0
2014-07-15 11:40:00,101.86,101.86,101.77,101.8,30700.0,84.3608,84.3608,84.2863,84.3112,30700.0
2014-07-15 11:45:00,101.8,101.8,101.75,101.78,14100.0,84.3112,84.3112,84.2697,84.2946,14100.0
2014-07-15 11:50:00,101.79,101.83,101.77,101.77,15600.0,84.3029,84.336,84.2863,84.2863,15600.0
2014-07-15 11:55:00,101.77,101.78,101.57,101.59,33500.0,84.2863,84.2946,84.1207,84.1372,33500.0
2014-07-15 12:00:00,101.59,101.64,101.51,101.52,25800.0,84.1372,84.1786,84.071,84.0793,25800.0
2014-07-15 12:05:00,101.52,101.66,101.52,101.62,43500.0,84.0793,84.1952,84.0793,84.1621,43500.0
2014-07-15 12:10:00,101.62,101.67,101.61,101.61,23800.0,84.1621,84.2035,84.1538,84.1538,23800.0
2014-07-15 12:15:00,101.61,101.71,101.59,101.69,17600.0,84.1538,84.2366,84.1372,84.22,17600.0
2014-07-15 12:20:00,101.7,101.71,101.63,101.67,10800.0,84.2283,84.2366,84.1704,84.2035,10800.0
2014-07-15 12:25:00,101.67,101.8,101.65,101.76,26700.0,84.2035,84.3112,84.1869,84.278,26700.0
2014-07-15 12:30:00,101.76,101.8,101.74,101.78,15800.0,84.278,84.3112,84.2615,84.2946,15800.0
2014-07-15 12:35:00,101.78,101.89,101.75,101.87,21900.0,84.2946,84.3857,84.2697,84.3691,21900.0
2014-07-15 12:40:00,101.87,101.92,101.87,101.89,11900.0,84.3691,84.4105,84.3691,84.3857,11900.0
2014-07-15 12:45:00,101.9,101.91,101.86,101.91,10800.0,84.394,84.4023,84.3608,84.4023,10800.0
2014-07-15 12:50:00,101.91,101.91,101.85,101.85,15700.0,84.4023,84.4023,84.3526,84.3526,15700.0
2014-07-15 12:55:00,101.87,101.87,101.79,101.79,10400.0,84.3691,84.3691,84.3029,84.3029,10400.0
2014-07-15 13:00:00,101.8,101.85,101.8,101.82,18400.0,84.3112,84.3526,84.3112,84.3277,18400.0
2014-07-15 13:05:00,101.82,101.88,101.75,101.87,630800.0,84.3277,84.3774,84.2697,84.3691,630800.0
2014-07-15 13:10:00,101.85,101.94,101.85,101.94,11600.0,84.3526,84.4271,84.3526,84.4271,11600.0
2014-07-15 13:15:00,101.95,102.08,101.95,102.06,23600.0,84.4354,84.543,84.4354,84.5265,23600.0
2014-07-15 13:20:00,102.07,102.07,101.96,101.98,10300.0,84.5348,84.5348,84.4437,84.4602,10300.0
2014-07-15 13:25:00,101.98,101.99,101.95,101.99,12400.0,84.4602,84.4685,84.4354,84.4685,12400.0
2014-07-15 13:30:00,102.0,102.0,101.96,102.0,20900.0,84.4768,84.4768,84.4437,84.4768,20900.0
2014-07-15 13:35:00,101.98,102.05,101.96,101.98,24000.0,84.4602,84.5182,84.4437,84.4602,24000.0
2014-07-15 13:40:00,101.98,101.98,101.95,101.97,8000.0,84.4602,84.4602,84.4354,84.4519,8000.0
2014-07-15 13:45:00,101.98,102.02,101.95,102.01,43300.0,84.4602,84.4934,84.4354,84.4851,43300.0
2014-07-15 13:50:00,102.03,102.04,101.92,101.92,26900.0,84.5016,84.5099,84.4105,84.4105,26900.0
2014-07-15 13:55:00,101.92,101.95,101.92,101.94,15400.0,84.4105,84.4354,84.4105,84.4271,15400.0
2014-07-15 14:00:00,101.95,101.99,101.92,101.92,12100.0,84.4354,84.4685,84.4105,84.4105,12100.0
2014-07-15 14:05:00,101.92,102.01,101.91,101.95,24600.0,84.4105,84.4851,84.4023,84.4354,24600.0
2014-07-15 14:10:00,101.95,102.04,101.95,102.01,12700.0,84.4354,84.5099,84.4354,84.4851,12700.0
2014-07-15 14:15:00,102.0,102.09,102.0,102.08,18000.0,84.4768,84.5513,84.4768,84.543,18000.0
2014-07-15 14:20:00,102.07,102.1,102.06,102.08,64300.0,84.5348,84.5596,84.5265,84.543,64300.0
2014-07-15 14:25:00,102.08,102.09,102.02,102.08,21500.0,84.543,84.5513,84.4934,84.543,21500.0
2014-07-15 14:30:00,102.08,102.08,102.01,102.01,16800.0,84.543,84.543,84.4851,84.4851,16800.0
2014-07-15 14:35:00,102.01,102.06,101.99,101.99,29100.0,84.4851,84.5265,84.4685,84.4685,29100.0
2014-07-15 14:40:00,102.0,102.04,102.0,102.04,31200.0,84.4768,84.5099,84.4768,84.5099,31200.0
2014-07-15 14:45:00,102.02,102.05,102.0,102.01,26100.0,84.4934,84.5182,84.4768,84.4851,26100.0
2014-07-15 14:50:00,102.03,102.05,102.0,102.03,23600.0,84.5016,84.5182,84.4768,84.5016,23600.0
2014-07-15 14:55:00,102.03,102.06,102.0,102.06,30100.0,84.5016,84.5265,84.4768,84.5265,30100.0
2014-07-15 15:00:00,102.06,102.08,102.0,102.01,32700.0,84.5265,84.543,84.4768,84.4851,32700.0
2014-07-15 15:05:00,102.0,102.0,101.92,101.93,27500.0,84.4768,84.4768,84.4105,84.4188,27500.0
2014-07-15 15:10:00,101.92,101.98,101.88,101.98,26300.0,84.4105,84.4602,84.3774,84.4602,26300.0
2014-07-15 15:15:00,101.98,101.99,101.93,101.93,18600.0,84.4602,84.4685,84.4188,84.4188,18600.0
2014-07-15 15:20:00,101.94,101.96,101.9,101.9,12100.0,84.4271,84.4437,84.394,84.394,12100.0
2014-07-15 15:25:00,101.91,101.96,101.9,101.95,18500.0,84.4023,84.4437,84.394,84.4354,18500.0
2014-07-15 15:30:00,101.95,101.95,101.91,101.92,14400.0,84.4354,84.4354,84.4023,84.4105,14400.0
2014-07-15 15:35:00,101.92,101.95,101.9,101.93,11800.0,84.4105,84.4354,84.394,84.4188,11800.0
2014-07-15 15:40:00,101.93,101.97,101.93,101.94,36100.0,84.4188,84.4519,84.4188,84.4271,36100.0
2014-07-15 15:45:00,101.95,101.95,101.92,101.94,30100.0,84.4354,84.4354,84.4105,84.4271,30100.0
2014-07-15 15:50:00,101.93,101.93,101.9,101.92,25600.0,84.4188,84.4188,84.394,84.4105,25600.0
2014-07-15 15:55:00,101.92,101.99,101.92,101.95,73700.0,84.4105,84.4685,84.4105,84.4354,73700.0
2014-07-16 09:30:00,102.36,102.46,102.34,102.44,41900.0,84.7749,84.8578,84.7584,84.8412,41900.0
2014-07-16 09:35:00,102.45,102.48,102.32,102.34,19100.0,84.8495,84.8743,84.7418,84.7584,19100.0
2014-07-16 09:40:00,102.36,102.39,102.23,102.3,22600.0,84.7749,84.7998,84.6673,84.7253,22600.0
2014-07-16 09:45:00,102.3,102.36,102.27,102.27,43000.0,84.7253,84.7749,84.7004,84.7004,43000.0
2014-07-16 09:50:00,102.28,102.31,102.14,102.23,18600.0,84.7087,84.7335,84.5927,84.6673,18600.0
2014-07-16 09:55:00,102.23,102.25,102.21,102.24,16500.0,84.6673,84.6838,84.6507,84.6756,16500.0
2014-07-16 10:00:00,102.25,102.35,102.25,102.28,28400.0,84.6838,84.7667,84.6838,84.7087,28400.0
2014-07-16 10:05:00,102.29,102.35,102.28,102.33,10600.0,84.717,84.7667,84.7087,84.7501,10600.0
2014-07-16 10:10:00,102.31,102.36,102.3,102.32,9500.0,84.7335,84.7749,84.7253,84.7418,9500.0
2014-07-16 10:15:00,102.32,102.32,102.22,102.23,13000.0,84.7418,84.7418,84.659,84.6673,13000.0
2014-07-16 10:20:00,102.22,102.27,102.16,102.18,14500.0,84.659,84.7004,84.6093,84.6259,14500.0
2014-07-16 10:25:00,102.19,102.23,102.15,102.19,11500.0,84.6342,84.6673,84.601,84.6342,11500.0
2014-07-16 10:30:00,102.19,102.21,102.15,102.19,22000.0,84.6342,84.6507,84.601,84.6342,22000.0
2014-07-16 10:35:00,102.19,102.19,102.15,102.16,14400.0,84.6342,84.6342,84.601,84.6093,14400.0
2014-07-16 10:40:00,102.16,102.19,102.11,102.15,13200.0,84.6093,84.6342,84.5679,84.601,13200.0
2014-07-16 10:45:00,102.15,102.15,102.02,102.03,19900.0,84.601,84.601,84.4934,84.5016,19900.0
2014-07-16 10:50:00,102.03,102.05,101.99,102.05,10200.0,84.5016,84.5182,84.4685,84.5182,10200.0
2014-07-16 10:55:00,102.02,102.07,102.02,102.05,3800.0,84.4934,84.5348,84.4934,84.5182,3800.0
2014-07-16 11:00:00,102.02,102.12,102.02,102.11,16700.0,84.4934,84.5762,84.4934,84.5679,16700.0
2014-07-16 11:05:00,102.11,102.18,102.1,102.16,8400.0,84.5679,84.6259,84.5596,84.6093,8400.0
2014-07-16 11:10:00,102.14,102.18,102.14,102.16,11000.0,84.5927,84.6259,84.5927,84.6093,11000.0
2014-07-16 11:15:00,102.17,102.17,102.13,102.14,7600.0,84.6176,84.6176,84.5845,84.5927,7600.0
2014-07-16 11:20:00,102.13,102.13,102.08,102.09,8400.0,84.5845,84.5845,84.543,84.5513,8400.0
2014-07-16 11:25:00,102.09,102.11,102.07,102.11,8300.0,84.5513,84.5679,84.5348,84.5679,8300.0
2014-07-16 11:30:00,102.1,102.1,102.06,102.08,21200.0,84.5596,84.5596,84.5265,84.543,21200.0
2014-07-16 11:35:00,102.07,102.07,101.95,101.96,18100.0,84.5348,84.5348,84.4354,84.4437,18100.0
2014-07-16 11:40:00,101.95,102.03,101.95,102.03,17000.0,84.4354,84.5016,84.4354,84.5016,17000.0
2014-07-16 11:45:00,102.03,102.04,102.0,102.02,15900.0,84.5016,84.5099,84.4768,84.4934,15900.0
2014-07-16 11:50:00,102.03,102.07,102.02,102.06,13100.0,84.5016,84.5348,84.4934,84.5265,13100.0
2014-07-16 11:55:00,102.06,102.1,102.06,102.08,12800.0,84.5265,84.5596,84.5265,84.543,12800.0
2014-07-16 12:00:00,102.08,102.09,102.05,102.07,56700.0,84.543,84.5513,84.5182,84.5348,56700.0
2014-07-16 12:05:00,102.08,102.18,102.07,102.17,5200.0,84.543,84.6259,84.5348,84.6176,5200.0
2014-07-16 12:10:00,102.18,102.2,102.16,102.19,71800.0,84.6259,84.6424,84.6093,84.6342,71800.0
2014-07-16 12:15:00,102.2,102.24,102.19,102.22,10400.0,84.6424,84.6756,84.6342,84.659,10400.0
2014-07-16 12:20:00,102.23,102.24,102.22,102.22,27100.0,84.6673,84.6756,84.659,84.659,27100.0
2014-07-16 12:25:00,102.22,102.25,102.22,102.23,5800.0,84.659,84.6838,84.659,84.6673,5800.0
2014-07-16 12:30:00,102.25,102.3,102.25,102.29,7800.0,84.6838,84.7253,84.6838,84.717,7800.0
2014-07-16 12:35:00,102.27,102.27,102.23,102.24,6000.0,84.7004,84.7004,84.6673,84.6756,6000.0
2014-07-16 12:40:00,102.25,102.26,102.24,102.25,5800.0,84.6838,84.6921,84.6756,84.6838,5800.0
2014-07-16 12:45:00,102.25,102.27,102.24,102.24,20000.0,84.6838,84.7004,84.6756,84.6756,20000.0
2014-07-16 12:50:00,102.23,102.25,102.23,102.25,12200.0,84.6673,84.6838,84.6673,84.6838,12200.0
2014-07-16 12:55:00,102.25,102.29,102.24,102.29,7700.0,84.6838,84.717,84.6756,84.717,7700.0
2014-07-16 13:00:00,102.27,102.31,102.27,102.29,10000.0,84.7004,84.7335,84.7004,84.717,10000.0
2014-07-16 13:05:00,102.28,102.28,102.25,102.26,23600.0,84.7087,84.7087,84.6838,84.6921,23600.0
2014-07-16 13:10:00,102.25,102.28,102.25,102.28,9600.0,84.6838,84.7087,84.6838,84.7087,9600.0
2014-07-16 13:15:00,102.28,102.28,102.27,102.27,7300.0,84.7087,84.7087,84.7004,84.7004,7300.0
2014-07-16 13:20:00,102.28,102.28,102.25,102.27,35200.0,84.7087,84.7087,84.6838,84.7004,35200.0
2014-07-16 13:25:00,102.26,102.29,102.26,102.29,20700.0,84.6921,84.717,84.6921,84.717,20700.0
2014-07-16 13:30:00,102.3,102.32,102.29,102.3,8200.0,84.7253,84.7418,84.717,84.7253,8200.0
2014-07-16 13:35:00,102.29,102.29,102.25,102.26,15100.0,84.717,84.717,84.6838,84.6921,15100.0
2014-07-16 13:40:00,102.26,102.28,102.26,102.28,13200.0,84.6921,84.7087,84.6921,84.7087,13200.0
2014-07-16 13:45:00,102.29,102.32,102.28,102.29,14500.0,84.717,84.7418,84.7087,84.717,14500.0
2014-07-16 13:50:00,102.29,102.32,102.29,102.31,12700.0,84.717,84.7418,84.717,84.7335,12700.0
2014-07-16 13:55:00,102.3,102.33,102.3,102.33,11900.0,84.7253,84.7501,84.7253,84.7501,11900.0
2014-07-16 14:00:00,102.32,102.39,102.31,102.39,9900.0,84.7418,84.7998,84.7335,84.7998,9900.0
2014-07-16 14:05:00,102.39,102.39,102.36,102.36,17100.0,84.7998,84.7998,84.7749,84.7749,17100.0
2014-07-16 14:10:00,102.36,102.4,102.35,102.4,5600.0,84.7749,84.8081,84.7667,84.8081,5600.0
2014-07-16 14:15:00,102.39,102.39,102.38,102.38,4300.0,84.7998,84.7998,84.7915,84.7915,4300.0
2014-07-16 14:20:00,102.37,102.37,102.34,102.35,9100.0,84.7832,84.7832,84.7584,84.7667,9100.0
2014-07-16 14:25:00,102.36,102.36,102.32,102.36,24700.0,84.7749,84.7749,84.7418,84.7749,24700.0
2014-07-16 14:30:00,102.36,102.36,102.33,102.35,10000.0,84.7749,84.7749,84.7501,84.7667,10000.0
2014-07-16 14:35:00,102.34,102.36,102.26,102.26,15600.0,84.7584,84.7749,84.6921,84.6921,15600.0
2014-07-16 14:40:00,102.25,102.27,102.24,102.26,4800.0,84.6838,84.7004,84.6756,84.6921,4800.0
2014-07-16 14:45:00,102.24,102.28,102.23,102.27,12300.0,84.6756,84.7087,84.6673,84.7004,12300.0
2014-07-16 14:50:00,102.27,102.28,102.2,102.24,15700.0,84.7004,84.7087,84.6424,84.6756,15700.0
2014-07-16 14:55:00,102.23,102.25,102.22,102.22,14100.0,84.6673,84.6838,84.659,84.659,14100.0
2014-07-16 15:00:00,102.21,102.24,102.21,102.23,6900.0,84.6507,84.6756,84.6507,84.6673,6900.0
2014-07-16 15:05:00,102.23,102.25,102.23,102.23,27300.0,84.6673,84.6838,84.6673,84.6673,27300.0
2014-07-16 15:10:00,102.24,102.26,102.22,102.26,14800.0,84.6756,84.6921,84.659,84.6921,14800.0
2014-07-16 15:15:00,102.25,102.25,102.21,102.21,21300.0,84.6838,84.6838,84.6507,84.6507,21300.0
2014-07-16 15:20:00,102.22,102.25,102.21,102.23,12600.0,84.659,84.6838,84.6507,84.6673,12600.0
2014-07-16 15:25:00,102.23,102.29,102.23,102.29,14800.0,84.6673,84.717,84.6673,84.717,14800.0
2014-07-16 15:30:00,102.29,102.29,102.25,102.25,13600.0,84.717,84.717,84.6838,84.6838,13600.0
2014-07-16 15:35:00,102.26,102.28,102.25,102.28,26300.0,84.6921,84.7087,84.6838,84.7087,26300.0
2014-07-16 15:40:00,102.27,102.27,102.22,102.24,8700.0,84.7004,84.7004,84.659,84.6756,8700.0
2014-07-16 15:45:00,102.24,102.27,102.2,102.22,27900.0,84.6756,84.7004,84.6424,84.659,27900.0
2014-07-16 15:50:00,102.21,102.27,102.21,102.24,27800.0,84.6507,84.7004,84.6507,84.6756,27800.0
2014-07-16 15:55:00,102.24,102.27,102.21,102.24,116800.0,84.6756,84.7004,84.6507,84.6756,116800.0
2014-07-17 09:30:00,101.88,101.98,101.88,101.95,75200.0,84.3774,84.4602,84.3774,84.4354,75200.0
2014-07-17 09:35:00,101.92,102.09,101.9,102.08,15400.0,84.4105,84.5513,84.394,84.543,15400.0
2014-07-17 09:40:00,102.09,102.13,102.05,102.07,9300.0,84.5513,84.5845,84.5182,84.5348,9300.0
2014-07-17 09:45:00,102.06,102.11,102.04,102.06,4700.0,84.5265,84.5679,84.5099,84.5265,4700.0
2014-07-17 09:50:00,102.03,102.19,102.02,102.17,16500.0,84.5016,84.6342,84.4934,84.6176,16500.0
2014-07-17 09:55:00,102.17,102.22,102.15,102.16,4700.0,84.6176,84.659,84.601,84.6093,4700.0
2014-07-17 10:00:00,102.2,102.24,102.15,102.17,38500.0,84.6424,84.6756,84.601,84.6176,38500.0
2014-07-17 10:05:00,102.2,102.2,102.11,102.14,13600.0,84.6424,84.6424,84.5679,84.5927,13600.0
2014-07-17 10:10:00,102.11,102.12,102.06,102.11,16100.0,84.5679,84.5762,84.5265,84.5679,16100.0
2014-07-17 10:15:00,102.12,102.13,102.06,102.11,320400.0,84.5762,84.5845,84.5265,84.5679,320400.0
2014-07-17 10:20:00,102.13,102.27,102.13,102.21,32600.0,84.5845,84.7004,84.5845,84.6507,32600.0
2014-07-17 10:25:00,102.22,102.28,102.19,102.25,87300.0,84.659,84.7087,84.6342,84.6838,87300.0
2014-07-17 10:30:00,102.26,102.28,102.19,102.23,24200.0,84.6921,84.7087,84.6342,84.6673,24200.0
2014-07-17 10:35:00,102.22,102.23,102.17,102.18,23900.0,84.659,84.6673,84.6176,84.6259,23900.0
2014-07-17 10:40:00,102.19,102.23,102.17,102.17,5200.0,84.6342,84.6673,84.6176,84.6176,5200.0
2014-07-17 10:45:00,102.16,102.19,102.11,102.12,8800.0,84.6093,84.6342,84.5679,84.5762,8800.0
2014-07-17 10:50:00,102.12,102.18,102.11,102.17,21300.0,84.5762,84.6259,84.5679,84.6176,21300.0
2014-07-17 10:55:00,102.17,102.18,102.11,102.11,25600.0,84.6176,84.6259,84.5679,84.5679,25600.0
2014-07-17 11:00:00,102.12,102.14,102.07,102.07,11500.0,84.5762,84.5927,84.5348,84.5348,11500.0
2014-07-17 11:05:00,102.07,102.1,101.99,102.0,13900.0,84.5348,84.5596,84.4685,84.4768,13900.0
2014-07-17 11:10:00,101.98,101.98,101.84,101.85,12900.0,84.4602,84.4602,84.3443,84.3526,12900.0
2014-07-17 11:15:00,101.86,101.91,101.74,101.87,34600.0,84.3608,84.4023,84.2615,84.3691,34600.0
2014-07-17 11:20:00,101.86,101.87,101.77,101.77,9700.0,84.3608,84.3691,84.2863,84.2863,9700.0
2014-07-17 11:25:00,101.77,101.79,101.64,101.64,21700.0,84.2863,84.3029,84.1786,84.1786,21700.0
2014-07-17 11:30:00,101.66,101.76,101.54,101.75,37300.0,84.1952,84.278,84.0958,84.2697,37300.0
2014-07-17 11:35:00,101.78,101.84,101.76,101.76,8700.0,84.2946,84.3443,84.278,84.278,8700.0
2014-07-17 11:40:00,101.76,101.81,101.72,101.74,4900.0,84.278,84.3194,84.2449,84.2615,4900.0
2014-07-17 11:45:00,101.72,101.79,101.68,101.76,8900.0,84.2449,84.3029,84.2118,84.278,8900.0
2014-07-17 11:50:00,101.75,101.79,101.71,101.74,7000.0,84.2697,84.3029,84.2366,84.2615,7000.0
2014-07-17 11:55:00,101.74,101.75,101.61,101.62,15400.0,84.2615,84.2697,84.1538,84.1621,15400.0
2014-07-17 12:00:00,101.64,101.64,101.42,101.51,51100.0,84.1786,84.1786,83.9964,84.071,51100.0
2014-07-17 12:05:00,101.5,101.6,101.45,101.55,32400.0,84.0627,84.1455,84.0213,84.1041,32400.0
2014-07-17 12:10:00,101.56,101.66,101.56,101.65,7200.0,84.1124,84.1952,84.1124,84.1869,7200.0
2014-07-17 12:15:00,101.64,101.68,101.63,101.65,10600.0,84.1786,84.2118,84.1704,84.1869,10600.0
2014-07-17 12:20:00,101.64,101.64,101.56,101.59,15000.0,84.1786,84.1786,84.1124,84.1372,15000.0
2014-07-17 12:25:00,101.57,101.66,101.56,101.64,8500.0,84.1207,84.1952,84.1124,84.1786,8500.0
2014-07-17 12:30:00,101.66,101.66,101.61,101.65,6900.0,84.1952,84.1952,84.1538,84.1869,6900.0
2014-07-17 12:35:00,101.65,101.78,101.65,101.75,8900.0,84.1869,84.2946,84.1869,84.2697,8900.0
2014-07-17 12:40:00,101.77,101.77,101.71,101.74,5300.0,84.2863,84.2863,84.2366,84.2615,5300.0
2014-07-17 12:45:00,101.75,101.75,101.68,101.72,6500.0,84.2697,84.2697,84.2118,84.2449,6500.0
2014-07-17 12:50:00,101.71,101.72,101.66,101.69,18200.0,84.2366,84.2449,84.1952,84.22,18200.0
2014-07-17 12:55:00,101.69,101.76,101.69,101.76,1700.0,84.22,84.278,84.22,84.278,1700.0
2014-07-17 13:00:00,101.76,101.83,101.75,101.82,10300.0,84.278,84.336,84.2697,84.3277,10300.0
2014-07-17 13:05:00,101.82,101.88,101.8,101.86,9000.0,84.3277,84.3774,84.3112,84.3608,9000.0
2014-07-17 13:10:00,101.9,101.96,101.9,101.96,4300.0,84.394,84.4437,84.394,84.4437,4300.0
2014-07-17 13:15:00,101.96,101.97,101.93,101.94,8100.0,84.4437,84.4519,84.4188,84.4271,8100.0
2014-07-17 13:20:00,101.9,101.91,101.81,101.83,17400.0,84.394,84.4023,84.3194,84.336,17400.0
2014-07-17 13:25:00,101.85,101.86,101.79,101.81,3800.0,84.3526,84.3608,84.3029,84.3194,3800.0
2014-07-17 13:30:00,101.83,101.88,101.82,101.83,5800.0,84.336,84.3774,84.3277,84.336,5800.0
2014-07-17 13:35:00,101.85,101.85,101.7,101.7,6000.0,84.3526,84.3526,84.2283,84.2283,6000.0
2014-07-17 13:40:00,101.7,101.72,101.63,101.66,21400.0,84.2283,84.2449,84.1704,84.1952,21400.0
2014-07-17 13:45:00,101.66,101.75,101.66,101.73,17600.0,84.1952,84.2697,84.1952,84.2532,17600.0
2014-07-17 13:50:00,101.72,101.76,101.69,101.72,3100.0,84.2449,84.278,84.22,84.2449,3100.0
2014-07-17 13:55:00,101.71,101.73,101.67,101.71,9300.0,84.2366,84.2532,84.2035,84.2366,9300.0
2014-07-17 14:00:00,101.67,101.67,101.59,101.59,5300.0,84.2035,84.2035,84.1372,84.1372,5300.0
2014-07-17 14:05:00,101.58,101.61,101.55,101.55,19700.0,84.1289,84.1538,84.1041,84.1041,19700.0
2014-07-17 14:10:00,101.57,101.66,101.57,101.65,8400.0,84.1207,84.1952,84.1207,84.1869,8400.0
2014-07-17 14:15:00,101.63,101.69,101.58,101.61,19600.0,84.1704,84.22,84.1289,84.1538,19600.0
2014-07-17 14:20:00,101.63,101.63,101.53,101.59,8200.0,84.1704,84.1704,84.0875,84.1372,8200.0
2014-07-17 14:25:00,101.59,101.59,101.48,101.55,11200.0,84.1372,84.1372,84.0461,84.1041,11200.0
2014-07-17 14:30:00,101.54,101.63,101.54,101.59,4500.0,84.0958,84.1704,84.0958,84.1372,4500.0
2014-07-17 14:35:00,101.59,101.63,101.56,101.63,2000.0,84.1372,84.1704,84.1124,84.1704,2000.0
2014-07-17 14:40:00,101.62,101.67,101.62,101.65,10200.0,84.1621,84.2035,84.1621,84.1869,10200.0
2014-07-17 14:45:00,101.66,101.66,101.54,101.55,16400.0,84.1952,84.1952,84.0958,84.1041,16400.0
2014-07-17 14:50:00,101.55,101.57,101.54,101.56,4200.0,84.1041,84.1207,84.0958,84.1124,4200.0
2014-07-17 14:55:00,101.57,101.62,101.55,101.57,7100.0,84.1207,84.1621,84.1041,84.1207,7100.0
2014-07-17 15:00:00,101.56,101.58,101.49,101.49,18000.0,84.1124,84.1289,84.0544,84.0544,18000.0
2014-07-17 15:05:00,101.49,101.53,101.42,101.43,37100.0,84.0544,84.0875,83.9964,84.0047,37100.0
2014-07-17 15:10:00,101.43,101.48,101.38,101.44,33400.0,84.0047,84.0461,83.9633,84.013,33400.0
2014-07-17 15:15:00,101.42,101.43,101.17,101.18,37000.0,83.9964,84.0047,83.7894,83.7977,37000.0
2014-07-17 15:20:00,101.19,101.28,101.19,101.25,36800.0,83.8059,83.8805,83.8059,83.8556,36800.0
2014-07-17 15:25:00,101.25,101.27,101.15,101.17,17200.0,83.8556,83.8722,83.7728,83.7894,17200.0
2014-07-17 15:30:00,101.16,101.22,101.07,101.09,24900.0,83.7811,83.8308,83.7066,83.7231,24900.0
2014-07-17 15:35:00,101.1,101.15,101.05,101.1,21500.0,83.7314,83.7728,83.69,83.7314,21500.0
2014-07-17 15:40:00,101.1,101.11,100.95,100.96,64700.0,83.7314,83.7397,83.6072,83.6155,64700.0
2014-07-17 15:45:00,100.97,101.1,100.91,101.1,44600.0,83.6237,83.7314,83.574,83.7314,44600.0
2014-07-17 15:50:00,101.1,101.13,101.07,101.09,38900.0,83.7314,83.7563,83.7066,83.7231,38900.0
2014-07-17 15:55:00,101.08,101.14,101.02,101.06,55200.0,83.7148,83.7645,83.6652,83.6983,55200.0
2014-07-18 09:30:00,101.34,101.46,101.3,101.44,51200.0,83.9302,84.0296,83.897,84.013,51200.0
2014-07-18 09:35:00,101.46,101.52,101.42,101.46,12600.0,84.0296,84.0793,83.9964,84.0296,12600.0
2014-07-18 09:40:00,101.45,101.46,101.36,101.38,28900.0,84.0213,84.0296,83.9467,83.9633,28900.0
2014-07-18 09:45:00,101.37,101.38,101.3,101.33,13600.0,83.955,83.9633,83.897,83.9219,13600.0
2014-07-18 09:50:00,101.34,101.44,101.32,101.43,17400.0,83.9302,84.013,83.9136,84.0047,17400.0
2014-07-18 09:55:00,101.41,101.51,101.4,101.47,16800.0,83.9882,84.071,83.9799,84.0378,16800.0
2014-07-18 10:00:00,101.49,101.53,101.43,101.43,7600.0,84.0544,84.0875,84.0047,84.0047,7600.0
2014-07-18 10:05:00,101.44,101.5,101.41,101.5,11100.0,84.013,84.0627,83.9882,84.0627,11100.0
2014-07-18 10:10:00,101.51,101.56,101.45,101.5,12900.0,84.071,84.1124,84.0213,84.0627,12900.0
2014-07-18 10:15:00,101.5,101.5,101.4,101.46,13300.0,84.0627,84.0627,83.9799,84.0296,13300.0
2014-07-18 10:20:00,101.45,101.52,101.45,101.51,28600.0,84.0213,84.0793,84.0213,84.071,28600.0
2014-07-18 10:25:00,101.51,101.55,101.5,101.53,9100.0,84.071,84.1041,84.0627,84.0875,9100.0
2014-07-18 10:30:00,101.55,101.6,101.54,101.57,23100.0,84.1041,84.1455,84.0958,84.1207,23100.0
2014-07-18 10:35:00,101.57,101.57,101.54,101.54,3300.0,84.1207,84.1207,84.0958,84.0958,3300.0
2014-07-18 10:40:00,101.51,101.53,101.48,101.5,25000.0,84.071,84.0875,84.0461,84.0627,25000.0
2014-07-18 10:45:00,101.54,101.56,101.5,101.56,3100.0,84.0958,84.1124,84.0627,84.1124,3100.0
2014-07-18 10:50:00,101.55,101.68,101.54,101.68,6700.0,84.1041,84.2118,84.0958,84.2118,6700.0
2014-07-18 10:55:00,101.7,101.77,101.68,101.76,5600.0,84.2283,84.2863,84.2118,84.278,5600.0
2014-07-18 11:00:00,101.76,101.78,101.74,101.74,13200.0,84.278,84.2946,84.2615,84.2615,13200.0
2014-07-18 11:05:00,101.74,101.78,101.69,101.71,33600.0,84.2615,84.2946,84.22,84.2366,33600.0
2014-07-18 11:10:00,101.7,101.75,101.7,101.75,6300.0,84.2283,84.2697,84.2283,84.2697,6300.0
2014-07-18 11:15:00,101.74,101.79,101.74,101.77,5000.0,84.2615,84.3029,84.2615,84.2863,5000.0
2014-07-18 11:20:00,101.76,101.79,101.73,101.74,12100.0,84.278,84.3029,84.2532,84.2615,12100.0
2014-07-18 11:25:00,101.73,101.77,101.73,101.73,5500.0,84.2532,84.2863,84.2532,84.2532,5500.0
2014-07-18 11:30:00,101.74,101.79,101.73,101.77,8100.0,84.2615,84.3029,84.2532,84.2863,8100.0
2014-07-18 11:35:00,101.76,101.91,101.76,101.9,16500.0,84.278,84.4023,84.278,84.394,16500.0
2014-07-18 11:40:00,101.9,101.9,101.85,101.87,8700.0,84.394,84.394,84.3526,84.3691,8700.0
2014-07-18 11:45:00,101.87,101.93,101.86,101.93,5900.0,84.3691,84.4188,84.3608,84.4188,5900.0
2014-07-18 11:50:00,101.93,101.93,101.85,101.86,9000.0,84.4188,84.4188,84.3526,84.3608,9000.0
2014-07-18 11:55:00,101.85,101.88,101.82,101.86,17500.0,84.3526,84.3774,84.3277,84.3608,17500.0
2014-07-18 12:00:00,101.86,101.89,101.86,101.87,4100.0,84.3608,84.3857,84.3608,84.3691,4100.0
2014-07-18 12:05:00,101.89,101.9,101.89,101.9,6600.0,84.3857,84.394,84.3857,84.394,6600.0
2014-07-18 12:10:00,101.9,101.93,101.9,101.93,5500.0,84.394,84.4188,84.394,84.4188,5500.0
2014-07-18 12:15:00,101.93,101.95,101.93,101.95,9200.0,84.4188,84.4354,84.4188,84.4354,9200.0
2014-07-18 12:20:00,101.96,102.01,101.95,102.0,8200.0,84.4437,84.4851,84.4354,84.4768,8200.0
2014-07-18 12:25:00,102.01,102.04,101.98,102.04,7800.0,84.4851,84.5099,84.4602,84.5099,7800.0
2014-07-18 12:30:00,102.03,102.03,101.98,101.98,3200.0,84.5016,84.5016,84.4602,84.4602,3200.0
2014-07-18 12:35:00,101.98,102.0,101.98,102.0,7900.0,84.4602,84.4768,84.4602,84.4768,7900.0
2014-07-18 12:40:00,102.01,102.01,101.97,101.97,8800.0,84.4851,84.4851,84.4519,84.4519,8800.0
2014-07-18 12:45:00,101.96,101.99,101.96,101.99,1300.0,84.4437,84.4685,84.4437,84.4685,1300.0
2014-07-18 12:50:00,101.98,101.99,101.96,101.97,2900.0,84.4602,84.4685,84.4437,84.4519,2900.0
2014-07-18 12:55:00,101.96,101.99,101.96,101.98,6900.0,84.4437,84.4685,84.4437,84.4602,6900.0
2014-07-18 13:00:00,101.97,101.98,101.89,101.91,11200.0,84.4519,84.4602,84.3857,84.4023,11200.0
2014-07-18 13:05:00,101.9,101.92,101.88,101.91,44300.0,84.394,84.4105,84.3774,84.4023,44300.0
2014-07-18 13:10:00,101.89,101.91,101.88,101.88,7400.0,84.3857,84.4023,84.3774,84.3774,7400.0
2014-07-18 13:15:00,101.87,101.9,101.84,101.89,8900.0,84.3691,84.394,84.3443,84.3857,8900.0
2014-07-18 13:20:00,101.89,101.91,101.88,101.89,9100.0,84.3857,84.4023,84.3774,84.3857,9100.0
2014-07-18 13:25:00,101.9,101.9,101.84,101.84,3400.0,84.394,84.394,84.3443,84.3443,3400.0
2014-07-18 13:30:00,101.85,101.85,101.81,101.85,10800.0,84.3526,84.3526,84.3194,84.3526,10800.0
2014-07-18 13:35:00,101.85,101.92,101.85,101.9,5300.0,84.3526,84.4105,84.3526,84.394,5300.0
2014-07-18 13:40:00,101.91,101.95,101.91,101.92,11800.0,84.4023,84.4354,84.4023,84.4105,11800.0
2014-07-18 13:45:00,101.93,101.94,101.9,101.91,2900.0,84.4188,84.4271,84.394,84.4023,2900.0
2014-07-18 13:50:00,101.89,101.91,101.88,101.9,2200.0,84.3857,84.4023,84.3774,84.394,2200.0
2014-07-18 13:55:00,101.93,101.97,101.93,101.97,3700.0,84.4188,84.4519,84.4188,84.4519,3700.0
2014-07-18 14:00:00,101.96,101.96,101.9,101.93,7800.0,84.4437,84.4437,84.394,84.4188,7800.0
2014-07-18 14:05:00,101.93,101.95,101.91,101.93,12200.0,84.4188,84.4354,84.4023,84.4188,12200.0
2014-07-18 14:10:00,101.94,102.02,101.94,102.01,6500.0,84.4271,84.4934,84.4271,84.4851,6500.0
2014-07-18 14:15:00,102.0,102.0,101.97,102.0,7200.0,84.4768,84.4768,84.4519,84.4768,7200.0
2014-07-18 14:20:00,102.0,102.1,102.0,102.08,16900.0,84.4768,84.5596,84.4768,84.543,16900.0
2014-07-18 14:25:00,102.08,102.11,102.07,102.11,5900.0,84.543,84.5679,84.5348,84.5679,5900.0
2014-07-18 14:30:00,102.12,102.14,102.1,102.12,7700.0,84.5762,84.5927,84.5596,84.5762,7700.0
2014-07-18 14:35:00,102.12,102.13,102.07,102.1,31300.0,84.5762,84.5845,84.5348,84.5596,31300.0
2014-07-18 14:40:00,102.09,102.11,102.07,102.07,5400.0,84.5513,84.5679,84.5348,84.5348,5400.0
2014-07-18 14:45:00,102.08,102.1,102.07,102.07,4100.0,84.543,84.5596,84.5348,84.5348,4100.0
2014-07-18 14:50:00,102.07,102.1,102.06,102.09,11400.0,84.5348,84.5596,84.5265,84.5513,11400.0
2014-07-18 14:55:00,102.09,102.1,102.06,102.08,9200.0,84.5513,84.5596,84.5265,84.543,9200.0
2014-07-18 15:00:00,102.08,102.09,102.05,102.07,9700.0,84.543,84.5513,84.5182,84.5348,9700.0
2014-07-18 15:05:00,102.07,102.17,102.07,102.17,5000.0,84.5348,84.6176,84.5348,84.6176,5000.0
2014-07-18 15:10:00,102.17,102.17,102.15,102.15,11500.0,84.6176,84.6176,84.601,84.601,11500.0
2014-07-18 15:15:00,102.16,102.2,102.14,102.2,9200.0,84.6093,84.6424,84.5927,84.6424,9200.0
2014-07-18 15:20:00,102.21,102.24,102.17,102.17,15100.0,84.6507,84.6756,84.6176,84.6176,15100.0
2014-07-18 15:25:00,102.16,102.17,102.14,102.14,10900.0,84.6093,84.6176,84.5927,84.5927,10900.0
2014-07-18 15:30:00,102.13,102.16,102.13,102.14,4100.0,84.5845,84.6093,84.5845,84.5927,4100.0
2014-07-18 15:35:00,102.14,102.15,102.11,102.12,7100.0,84.5927,84.601,84.5679,84.5762,7100.0
2014-07-18 15:40:00,102.11,102.13,102.05,102.07,21700.0,84.5679,84.5845,84.5182,84.5348,21700.0
2014-07-18 15:45:00,102.07,102.09,102.06,102.07,9100.0,84.5348,84.5513,84.5265,84.5348,9100.0
2014-07-18 15:50:00,102.08,102.11,102.08,102.11,11000.0,84.543,84.5679,84.543,84.5679,11000.0
2014-07-18 15:55:00,102.12,102.16,102.1,102.16,26100.0,84.5762,84.6093,84.5596,84.6093,26100.0
2014-07-21 09:30:00,101.83,102.38,101.71,101.79,55100.0,84.336,84.7915,84.2366,84.3029,55100.0
2014-07-21 09:35:00,101.74,101.74,101.66,101.72,19100.0,84.2615,84.2615,84.1952,84.2449,19100.0
2014-07-21 09:40:00,101.71,101.77,101.67,101.77,26600.0,84.2366,84.2863,84.2035,84.2863,26600.0
2014-07-21 09:45:00,101.73,101.85,101.73,101.81,19000.0,84.2532,84.3526,84.2532,84.3194,19000.0
2014-07-21 09:50:00,101.81,101.91,101.8,101.91,5800.0,84.3194,84.4023,84.3112,84.4023,5800.0
2014-07-21 09:55:00,101.91,101.91,101.85,101.87,15200.0,84.4023,84.4023,84.3526,84.3691,15200.0
2014-07-21 10:00:00,101.87,101.87,101.77,101.81,4200.0,84.3691,84.3691,84.2863,84.3194,4200.0
2014-07-21 10:05:00,101.79,101.86,101.76,101.76,5600.0,84.3029,84.3608,84.278,84.278,5600.0
2014-07-21 10:10:00,101.72,101.74,101.64,101.72,9900.0,84.2449,84.2615,84.1786,84.2449,9900.0
2014-07-21 10:15:00,101.7,101.8,101.68,101.68,6800.0,84.2283,84.3112,84.2118,84.2118,6800.0
2014-07-21 10:20:00,101.69,101.75,101.67,101.74,9000.0,84.22,84.2697,84.2035,84.2615,9000.0
2014-07-21 10:25:00,101.75,101.76,101.71,101.71,7800.0,84.2697,84.278,84.2366,84.2366,7800.0
2014-07-21 10:30:00,101.75,101.75,101.66,101.67,8700.0,84.2697,84.2697,84.1952,84.2035,8700.0
2014-07-21 10:35:00,101.66,101.7,101.56,101.57,8900.0,84.1952,84.2283,84.1124,84.1207,8900.0
2014-07-21 10:40:00,101.55,101.56,101.45,101.45,11500.0,84.1041,84.1124,84.0213,84.0213,11500.0
2014-07-21 10:45:00,101.51,101.54,101.51,101.54,5800.0,84.071,84.0958,84.071,84.0958,5800.0
2014-07-21 10:50:00,101.52,101.56,101.52,101.53,12400.0,84.0793,84.1124,84.0793,84.0875,12400.0
2014-07-21 10:55:00,101.57,101.6,101.51,101.51,20800.0,84.1207,84.1455,84.071,84.071,20800.0
2014-07-21 11:00:00,101.51,101.54,101.47,101.53,9000.0,84.071,84.0958,84.0378,84.0875,9000.0
2014-07-21 11:05:00,101.54,101.63,101.54,101.59,7100.0,84.0958,84.1704,84.0958,84.1372,7100.0
2014-07-21 11:10:00,101.58,101.59,101.53,101.57,8400.0,84.1289,84.1372,84.0875,84.1207,8400.0
2014-07-21 11:15:00,101.53,101.58,101.52,101.57,8000.0,84.0875,84.1289,84.0793,84.1207,8000.0
2014-07-21 11:20:00,101.58,101.67,101.58,101.63,8000.0,84.1289,84.2035,84.1289,84.1704,8000.0
2014-07-21 11:25:00,101.63,101.73,101.63,101.72,7100.0,84.1704,84.2532,84.1704,84.2449,7100.0
2014-07-21 11:30:00,101.71,101.72,101.65,101.65,8700.0,84.2366,84.2449,84.1869,84.1869,8700.0
2014-07-21 11:35:00,101.67,101.68,101.63,101.68,3200.0,84.2035,84.2118,84.1704,84.2118,3200.0
2014-07-21 11:40:00,101.69,101.72,101.66,101.66,8200.0,84.22,84.2449,84.1952,84.1952,8200.0
2014-07-21 11:45:00,101.67,101.67,101.58,101.62,4500.0,84.2035,84.2035,84.1289,84.1621,4500.0
2014-07-21 11:50:00,101.63,101.66,101.61,101.66,4500.0,84.1704,84.1952,84.1538,84.1952,4500.0
2014-07-21 11:55:00,101.66,101.77,101.65,101.76,4000.0,84.1952,84.2863,84.1869,84.278,4000.0
2014-07-21 12:00:00,101.76,101.76,101.68,101.71,486700.0,84.278,84.278,84.2118,84.2366,486700.0
2014-07-21 12:05:00,101.67,101.69,101.67,101.68,2500.0,84.2035,84.22,84.2035,84.2118,2500.0
2014-07-21 12:10:00,101.68,101.71,101.67,101.71,8800.0,84.2118,84.2366,84.2035,84.2366,8800.0
2014-07-21 12:15:00,101.72,101.73,101.69,101.7,10500.0,84.2449,84.2532,84.22,84.2283,10500.0
2014-07-21 12:20:00,101.71,101.72,101.68,101.69,7000.0,84.2366,84.2449,84.2118,84.22,7000.0
2014-07-21 12:25:00,101.67,101.68,101.66,101.66,6300.0,84.2035,84.2118,84.1952,84.1952,6300.0
2014-07-21 12:30:00,101.67,101.7,101.67,101.7,5700.0,84.2035,84.2283,84.2035,84.2283,5700.0
2014-07-21 12:35:00,101.69,101.73,101.69,101.73,10000.0,84.22,84.2532,84.22,84.2532,10000.0
2014-07-21 12:40:00,101.73,101.73,101.7,101.7,16200.0,84.2532,84.2532,84.2283,84.2283,16200.0
2014-07-21 12:45:00,101.69,101.71,101.68,101.71,11600.0,84.22,84.2366,84.2118,84.2366,11600.0
2014-07-21 12:50:00,101.71,101.72,101.68,101.71,20800.0,84.2366,84.2449,84.2118,84.2366,20800.0
2014-07-21 12:55:00,101.7,101.71,101.68,101.69,13100.0,84.2283,84.2366,84.2118,84.22,13100.0
2014-07-21 13:00:00,101.69,101.71,101.69,101.71,9400.0,84.22,84.2366,84.22,84.2366,9400.0
2014-07-21 13:05:00,101.71,101.76,101.7,101.76,17200.0,84.2366,84.278,84.2283,84.278,17200.0
2014-07-21 13:10:00,101.76,101.8,101.76,101.8,9200.0,84.278,84.3112,84.278,84.3112,9200.0
2014-07-21 13:15:00,101.79,101.81,101.78,101.81,5400.0,84.3029,84.3194,84.2946,84.3194,5400.0
2014-07-21 13:20:00,101.81,101.89,101.81,101.87,11800.0,84.3194,84.3857,84.3194,84.3691,11800.0
2014-07-21 13:25:00,101.86,101.91,101.85,101.91,9800.0,84.3608,84.4023,84.3526,84.4023,9800.0
2014-07-21 13:30:00,101.91,101.91,101.88,101.9,4800.0,84.4023,84.4023,84.3774,84.394,4800.0
2014-07-21 13:35:00,101.91,101.91,101.86,101.88,7500.0,84.4023,84.4023,84.3608,84.3774,7500.0
2014-07-21 13:40:00,101.89,101.98,101.89,101.98,8800.0,84.3857,84.4602,84.3857,84.4602,8800.0
2014-07-21 13:45:00,101.98,102.0,101.94,101.99,8300.0,84.4602,84.4768,84.4271,84.4685,8300.0
2014-07-21 13:50:00,101.98,101.99,101.95,101.96,9100.0,84.4602,84.4685,84.4354,84.4437,9100.0
2014-07-21 13:55:00,101.96,101.97,101.95,101.97,14200.0,84.4437,84.4519,84.4354,84.4519,14200.0
2014-07-21 14:00:00,101.97,102.0,101.96,101.96,9900.0,84.4519,84.4768,84.4437,84.4437,9900.0
2014-07-21 14:05:00,101.98,102.0,101.96,102.0,3900.0,84.4602,84.4768,84.4437,84.4768,3900.0
2014-07-21 14:10:00,102.0,102.01,101.99,102.01,10700.0,84.4768,84.4851,84.4685,84.4851,10700.0
2014-07-21 14:15:00,101.97,101.98,101.93,101.94,7800.0,84.4519,84.4602,84.4188,84.4271,7800.0
2014-07-21 14:20:00,101.93,101.94,101.92,101.92,6500.0,84.4188,84.4271,84.4105,84.4105,6500.0
2014-07-21 14:25:00,101.92,101.94,101.9,101.92,6900.0,84.4105,84.4271,84.394,84.4105,6900.0
2014-07-21 14:30:00,101.91,101.94,101.87,101.87,7800.0,84.4023,84.4271,84.3691,84.3691,7800.0
2014-07-21 14:35:00,101.88,101.92,101.86,101.92,5000.0,84.3774,84.4105,84.3608,84.4105,5000.0
2014-07-21 14:40:00,101.91,101.95,101.91,101.94,5500.0,84.4023,84.4354,84.4023,84.4271,5500.0
2014-07-21 14:45:00,101.95,101.95,101.93,101.94,5900.0,84.4354,84.4354,84.4188,84.4271,5900.0
2014-07-21 14:50:00,101.92,102.0,101.92,102.0,8900.0,84.4105,84.4768,84.4105,84.4768,8900.0
2014-07-21 14:55:00,101.98,101.98,101.96,101.96,3500.0,84.4602,84.4602,84.4437,84.4437,3500.0
2014-07-21 15:00:00,101.95,101.99,101.95,101.98,8000.0,84.4354,84.4685,84.4354,84.4602,8000.0
2014-07-21 15:05:00,101.98,101.99,101.92,101.95,4400.0,84.4602,84.4685,84.4105,84.4354,4400.0
2014-07-21 15:10:00,101.95,101.97,101.92,101.97,6000.0,84.4354,84.4519,84.4105,84.4519,6000.0
2014-07-21 15:15:00,101.95,101.98,101.95,101.96,37200.0,84.4354,84.4602,84.4354,84.4437,37200.0
2014-07-21 15:20:00,101.95,101.98,101.95,101.97,7800.0,84.4354,84.4602,84.4354,84.4519,7800.0
2014-07-21 15:25:00,101.96,102.02,101.96,102.01,19000.0,84.4437,84.4934,84.4437,84.4851,19000.0
2014-07-21 15:30:00,102.0,102.01,101.98,102.0,10100.0,84.4768,84.4851,84.4602,84.4768,10100.0
2014-07-21 15:35:00,101.99,102.0,101.95,101.97,29100.0,84.4685,84.4768,84.4354,84.4519,29100.0
2014-07-21 15:40:00,101.97,101.98,101.94,101.95,21800.0,84.4519,84.4602,84.4271,84.4354,21800.0
2014-07-21 15:45:00,101.95,101.96,101.92,101.94,11900.0,84.4354,84.4437,84.4105,84.4271,11900.0
2014-07-21 15:50:00,101.93,101.95,101.92,101.94,17600.0,84.4188,84.4354,84.4105,84.4271,17600.0
2014-07-21 15:55:00,101.94,101.95,101.89,101.91,28200.0,84.4271,84.4354,84.3857,84.4023,28200.0
2014-07-22 09:30:00,102.29,102.37,102.26,102.37,40900.0,84.717,84.7832,84.6921,84.7832,40900.0
2014-07-22 09:35:00,102.37,102.41,102.32,102.36,17200.0,84.7832,84.8164,84.7418,84.7749,17200.0
2014-07-22 09:40:00,102.39,102.39,102.24,102.26,10900.0,84.7998,84.7998,84.6756,84.6921,10900.0
2014-07-22 09:45:00,102.28,102.38,102.25,102.35,7300.0,84.7087,84.7915,84.6838,84.7667,7300.0
2014-07-22 09:50:00,102.35,102.44,102.35,102.39,14300.0,84.7667,84.8412,84.7667,84.7998,14300.0
2014-07-22 09:55:00,102.4,102.42,102.36,102.37,4900.0,84.8081,84.8246,84.7749,84.7832,4900.0
2014-07-22 10:00:00,102.42,102.47,102.39,102.43,7400.0,84.8246,84.866,84.7998,84.8329,7400.0
2014-07-22 10:05:00,102.42,102.54,102.42,102.54,15200.0,84.8246,84.924,84.8246,84.924,15200.0
2014-07-22 10:10:00,102.54,102.57,102.47,102.47,16500.0,84.924,84.9489,84.866,84.866,16500.0
2014-07-22 10:15:00,102.48,102.51,102.47,102.48,10400.0,84.8743,84.8992,84.866,84.8743,10400.0
2014-07-22 10:20:00,102.45,102.48,102.45,102.48,2000.0,84.8495,84.8743,84.8495,84.8743,2000.0
2014-07-22 10:25:00,102.48,102.52,102.47,102.49,219100.0,84.8743,84.9075,84.866,84.8826,219100.0
2014-07-22 10:30:00,102.52,102.54,102.45,102.46,11500.0,84.9075,84.924,84.8495,84.8578,11500.0
2014-07-22 10:35:00,102.45,102.47,102.43,102.47,16400.0,84.8495,84.866,84.8329,84.866,16400.0
2014-07-22 10:40:00,102.46,102.51,102.44,102.51,16400.0,84.8578,84.8992,84.8412,84.8992,16400.0
2014-07-22 10:45:00,102.51,102.52,102.47,102.52,23800.0,84.8992,84.9075,84.866,84.9075,23800.0
2014-07-22 10:50:00,102.52,102.53,102.5,102.51,16400.0,84.9075,84.9157,84.8909,84.8992,16400.0
2014-07-22 10:55:00,102.51,102.54,102.5,102.53,8000.0,84.8992,84.924,84.8909,84.9157,8000.0
2014-07-22 11:00:00,102.54,102.57,102.52,102.57,6900.0,84.924,84.9489,84.9075,84.9489,6900.0
2014-07-22 11:05:00,102.57,102.63,102.57,102.59,9100.0,84.9489,84.9986,84.9489,84.9654,9100.0
2014-07-22 11:10:00,102.6,102.61,102.54,102.56,13700.0,84.9737,84.982,84.924,84.9406,13700.0
2014-07-22 11:15:00,102.55,102.59,102.55,102.56,10800.0,84.9323,84.9654,84.9323,84.9406,10800.0
2014-07-22 11:20:00,102.55,102.58,102.52,102.54,17900.0,84.9323,84.9571,84.9075,84.924,17900.0
2014-07-22 11:25:00,102.54,102.56,102.52,102.52,16300.0,84.924,84.9406,84.9075,84.9075,16300.0
2014-07-22 11:30:00,102.52,102.55,102.52,102.55,14100.0,84.9075,84.9323,84.9075,84.9323,14100.0
2014-07-22 11:35:00,102.55,102.55,102.51,102.53,18200.0,84.9323,84.9323,84.8992,84.9157,18200.0
2014-07-22 11:40:00,102.53,102.57,102.53,102.56,22300.0,84.9157,84.9489,84.9157,84.9406,22300.0
2014-07-22 11:45:00,102.55,102.57,102.55,102.55,6600.0,84.9323,84.9489,84.9323,84.9323,6600.0
2014-07-22 11:50:00,102.55,102.58,102.55,102.57,12600.0,84.9323,84.9571,84.9323,84.9489,12600.0
2014-07-22 11:55:00,102.57,102.58,102.54,102.55,6100.0,84.9489,84.9571,84.924,84.9323,6100.0
2014-07-22 12:00:00,102.54,102.58,102.54,102.58,12400.0,84.924,84.9571,84.924,84.9571,12400.0
2014-07-22 12:05:00,102.58,102.6,102.56,102.57,3700.0,84.9571,84.9737,84.9406,84.9489,3700.0
2014-07-22 12:10:00,102.58,102.58,102.56,102.56,13400.0,84.9571,84.9571,84.9406,84.9406,13400.0
2014-07-22 12:15:00,102.57,102.58,102.57,102.57,2300.0,84.9489,84.9571,84.9489,84.9489,2300.0
2014-07-22 12:20:00,102.57,102.58,102.55,102.57,3400.0,84.9489,84.9571,84.9323,84.9489,3400.0
2014-07-22 12:25:00,102.57,102.6,102.56,102.59,3400.0,84.9489,84.9737,84.9406,84.9654,3400.0
2014-07-22 12:30:00,102.6,102.63,102.59,102.62,27200.0,84.9737,84.9986,84.9654,84.9903,27200.0
2014-07-22 12:35:00,102.61,102.62,102.6,102.61,2900.0,84.982,84.9903,84.9737,84.982,2900.0
2014-07-22 12:40:00,102.61,102.61,102.57,102.57,8800.0,84.982,84.982,84.9489,84.9489,8800.0
2014-07-22 12:45:00,102.57,102.57,102.55,102.56,7800.0,84.9489,84.9489,84.9323,84.9406,7800.0
2014-07-22 12:50:00,102.56,102.57,102.54,102.54,5000.0,84.9406,84.9489,84.924,84.924,5000.0
2014-07-22 12:55:00,102.55,102.56,102.54,102.54,4600.0,84.9323,84.9406,84.924,84.924,4600.0
2014-07-22 13:00:00,102.54,102.55,102.53,102.53,7800.0,84.924,84.9323,84.9157,84.9157,7800.0
2014-07-22 13:05:00,102.53,102.55,102.52,102.54,17500.0,84.9157,84.9323,84.9075,84.924,17500.0
2014-07-22 13:10:00,102.54,102.55,102.52,102.55,4600.0,84.924,84.9323,84.9075,84.9323,4600.0
2014-07-22 13:15:00,102.55,102.59,102.55,102.58,13400.0,84.9323,84.9654,84.9323,84.9571,13400.0
2014-07-22 13:20:00,102.58,102.58,102.55,102.56,9000.0,84.9571,84.9571,84.9323,84.9406,9000.0
2014-07-22 13:25:00,102.56,102.57,102.54,102.54,3000.0,84.9406,84.9489,84.924,84.924,3000.0
2014-07-22 13:30:00,102.55,102.55,102.51,102.51,3100.0,84.9323,84.9323,84.8992,84.8992,3100.0
2014-07-22 13:35:00,102.51,102.53,102.5,102.52,4300.0,84.8992,84.9157,84.8909,84.9075,4300.0
2014-07-22 13:40:00,102.5,102.52,102.47,102.5,5800.0,84.8909,84.9075,84.866,84.8909,5800.0
2014-07-22 13:45:00,102.51,102.52,102.48,102.52,8800.0,84.8992,84.9075,84.8743,84.9075,8800.0
2014-07-22 13:50:00,102.51,102.52,102.5,102.52,10400.0,84.8992,84.9075,84.8909,84.9075,10400.0
2014-07-22 13:55:00,102.5,102.54,102.5,102.53,5100.0,84.8909,84.924,84.8909,84.9157,5100.0
2014-07-22 14:00:00,102.53,102.53,102.51,102.51,9200.0,84.9157,84.9157,84.8992,84.8992,9200.0
2014-07-22 14:05:00,102.52,102.57,102.51,102.57,9200.0,84.9075,84.9489,84.8992,84.9489,9200.0
2014-07-22 14:10:00,102.57,102.57,102.54,102.55,3900.0,84.9489,84.9489,84.924,84.9323,3900.0
2014-07-22 14:15:00,102.54,102.55,102.53,102.54,4000.0,84.924,84.9323,84.9157,84.924,4000.0
2014-07-22 14:20:00,102.53,102.56,102.52,102.55,6000.0,84.9157,84.9406,84.9075,84.9323,6000.0
2014-07-22 14:25:00,102.55,102.57,102.55,102.55,8800.0,84.9323,84.9489,84.9323,84.9323,8800.0
2014-07-22 14:30:00,102.54,102.54,102.5,102.51,8900.0,84.924,84.924,84.8909,84.8992,8900.0
2014-07-22 14:35:00,102.51,102.52,102.48,102.48,11800.0,84.8992,84.9075,84.8743,84.8743,11800.0
2014-07-22 14:40:00,102.48,102.48,102.4,102.4,18200.0,84.8743,84.8743,84.8081,84.8081,18200.0
2014-07-22 14:45:00,102.36,102.37,102.34,102.37,18500.0,84.7749,84.7832,84.7584,84.7832,18500.0
2014-07-22 14:50:00,102.36,102.36,102.32,102.36,41500.0,84.7749,84.7749,84.7418,84.7749,41500.0
2014-07-22 14:55:00,102.37,102.41,102.37,102.41,7100.0,84.7832,84.8164,84.7832,84.8164,7100.0
2014-07-22 15:00:00,102.4,102.43,102.39,102.43,12800.0,84.8081,84.8329,84.7998,84.8329,12800.0
2014-07-22 15:05:00,102.42,102.45,102.41,102.43,17900.0,84.8246,84.8495,84.8164,84.8329,17900.0
2014-07-22 15:10:00,102.43,102.44,102.42,102.43,6900.0,84.8329,84.8412,84.8246,84.8329,6900.0
2014-07-22 15:15:00,102.44,102.45,102.43,102.43,8100.0,84.8412,84.8495,84.8329,84.8329,8100.0
2014-07-22 15:20:00,102.43,102.44,102.41,102.44,6300.0,84.8329,84.8412,84.8164,84.8412,6300.0
2014-07-22 15:25:00,102.44,102.47,102.43,102.47,14000.0,84.8412,84.866,84.8329,84.866,14000.0
2014-07-22 15:30:00,102.47,102.51,102.47,102.5,11500.0,84.866,84.8992,84.866,84.8909,11500.0
2014-07-22 15:35:00,102.5,102.52,102.47,102.48,16000.0,84.8909,84.9075,84.866,84.8743,16000.0
2014-07-22 15:40:00,102.47,102.49,102.45,102.47,14100.0,84.866,84.8826,84.8495,84.866,14100.0
2014-07-22 15:45:00,102.47,102.47,102.45,102.46,9300.0,84.866,84.866,84.8495,84.8578,9300.0
2014-07-22 15:50:00,102.47,102.48,102.45,102.45,8900.0,84.866,84.8743,84.8495,84.8495,8900.0
2014-07-22 15:55:00,102.45,102.47,102.42,102.43,30500.0,84.8495,84.866,84.8246,84.8329,30500.0
2014-07-23 09:30:00,102.58,102.66,102.52,102.52,47100.0,84.9571,85.0234,84.9075,84.9075,47100.0
2014-07-23 09:35:00,102.56,102.57,102.5,102.5,9900.0,84.9406,84.9489,84.8909,84.8909,9900.0
2014-07-23 09:40:00,102.51,102.51,102.39,102.43,18300.0,84.8992,84.8992,84.7998,84.8329,18300.0
2014-07-23 09:45:00,102.43,102.47,102.37,102.46,6800.0,84.8329,84.866,84.7832,84.8578,6800.0
2014-07-23 09:50:00,102.48,102.56,102.47,102.54,16400.0,84.8743,84.9406,84.866,84.924,16400.0
2014-07-23 09:55:00,102.56,102.56,102.51,102.52,8000.0,84.9406,84.9406,84.8992,84.9075,8000.0
2014-07-23 10:00:00,102.49,102.49,102.4,102.46,22300.0,84.8826,84.8826,84.8081,84.8578,22300.0
2014-07-23 10:05:00,102.48,102.49,102.47,102.49,10200.0,84.8743,84.8826,84.866,84.8826,10200.0
2014-07-23 10:10:00,102.47,102.55,102.46,102.54,7500.0,84.866,84.9323,84.8578,84.924,7500.0
2014-07-23 10:15:00,102.54,102.6,102.54,102.57,2300.0,84.924,84.9737,84.924,84.9489,2300.0
2014-07-23 10:20:00,102.58,102.61,102.53,102.53,5400.0,84.9571,84.982,84.9157,84.9157,5400.0
2014-07-23 10:25:00,102.51,102.61,102.51,102.61,3900.0,84.8992,84.982,84.8992,84.982,3900.0
2014-07-23 10:30:00,102.62,102.72,102.62,102.65,10500.0,84.9903,85.0731,84.9903,85.0151,10500.0
2014-07-23 10:35:00,102.67,102.74,102.67,102.74,6600.0,85.0317,85.0897,85.0317,85.0897,6600.0
2014-07-23 10:40:00,102.73,102.78,102.73,102.73,10800.0,85.0814,85.1228,85.0814,85.0814,10800.0
2014-07-23 10:45:00,102.73,102.74,102.71,102.73,16800.0,85.0814,85.0897,85.0648,85.0814,16800.0
2014-07-23 10:50:00,102.73,102.73,102.69,102.69,4000.0,85.0814,85.0814,85.0483,85.0483,4000.0
2014-07-23 10:55:00,102.69,102.7,102.67,102.69,6900.0,85.0483,85.0565,85.0317,85.0483,6900.0
2014-07-23 11:00:00,102.7,102.7,102.66,102.69,6900.0,85.0565,85.0565,85.0234,85.0483,6900.0
2014-07-23 11:05:00,102.7,102.74,102.7,102.71,4300.0,85.0565,85.0897,85.0565,85.0648,4300.0
2014-07-23 11:10:00,102.72,102.72,102.69,102.7,3700.0,85.0731,85.0731,85.0483,85.0565,3700.0
2014-07-23 11:15:00,102.72,102.75,102.7,102.7,2500.0,85.0731,85.0979,85.0565,85.0565,2500.0
2014-07-23 11:20:00,102.7,102.71,102.69,102.69,6600.0,85.0565,85.0648,85.0483,85.0483,6600.0
2014-07-23 11:25:00,102.69,102.7,102.68,102.7,11900.0,85.0483,85.0565,85.04,85.0565,11900.0
2014-07-23 11:30:00,102.69,102.74,102.69,102.73,12900.0,85.0483,85.0897,85.0483,85.0814,12900.0
2014-07-23 11:35:00,102.73,102.75,102.72,102.73,4500.0,85.0814,85.0979,85.0731,85.0814,4500.0
2014-07-23 11:40:00,102.73,102.73,102.7,102.7,6700.0,85.0814,85.0814,85.0565,85.0565,6700.0
2014-07-23 11:45:00,102.7,102.71,102.69,102.71,4000.0,85.0565,85.0648,85.0483,85.0648,4000.0
2014-07-23 11:50:00,102.72,102.75,102.72,102.75,7700.0,85.0731,85.0979,85.0731,85.0979,7700.0
2014-07-23 11:55:00,102.76,102.76,102.72,102.72,6400.0,85.1062,85.1062,85.0731,85.0731,6400.0
2014-07-23 12:00:00,102.72,102.73,102.7,102.71,5900.0,85.0731,85.0814,85.0565,85.0648,5900.0
2014-07-23 12:05:00,102.7,102.71,102.67,102.7,10500.0,85.0565,85.0648,85.0317,85.0565,10500.0
2014-07-23 12:10:00,102.7,102.73,102.69,102.7,6300.0,85.0565,85.0814,85.0483,85.0565,6300.0
2014-07-23 12:15:00,102.7,102.71,102.67,102.67,2500.0,85.0565,85.0648,85.0317,85.0317,2500.0
2014-07-23 12:20:00,102.67,102.69,102.67,102.68,700.0,85.0317,85.0483,85.0317,85.04,700.0
2014-07-23 12:25:00,102.67,102.67,102.62,102.62,1900.0,85.0317,85.0317,84.9903,84.9903,1900.0
2014-07-23 12:30:00,102.62,102.62,102.59,102.6,9700.0,84.9903,84.9903,84.9654,84.9737,9700.0
2014-07-23 12:35:00,102.59,102.59,102.49,102.52,4100.0,84.9654,84.9654,84.8826,84.9075,4100.0
2014-07-23 12:40:00,102.51,102.55,102.51,102.54,4600.0,84.8992,84.9323,84.8992,84.924,4600.0
2014-07-23 12:45:00,102.55,102.55,102.52,102.52,2300.0,84.9323,84.9323,84.9075,84.9075,2300.0
2014-07-23 12:50:00,102.55,102.55,102.5,102.5,4200.0,84.9323,84.9323,84.8909,84.8909,4200.0
2014-07-23 12:55:00,102.5,102.57,102.5,102.56,3700.0,84.8909,84.9489,84.8909,84.9406,3700.0
2014-07-23 13:00:00,102.57,102.58,102.55,102.58,5900.0,84.9489,84.9571,84.9323,84.9571,5900.0
2014-07-23 13:05:00,102.58,102.59,102.54,102.54,4200.0,84.9571,84.9654,84.924,84.924,4200.0
2014-07-23 13:10:00,102.56,102.57,102.54,102.54,2800.0,84.9406,84.9489,84.924,84.924,2800.0
2014-07-23 13:15:00,102.54,102.59,102.53,102.59,7300.0,84.924,84.9654,84.9157,84.9654,7300.0
2014-07-23 13:20:00,102.57,102.6,102.57,102.59,1600.0,84.9489,84.9737,84.9489,84.9654,1600.0
2014-07-23 13:25:00,102.59,102.6,102.57,102.6,1900.0,84.9654,84.9737,84.9489,84.9737,1900.0
2014-07-23 13:30:00,102.59,102.62,102.57,102.61,3900.0,84.9654,84.9903,84.9489,84.982,3900.0
2014-07-23 13:35:00,102.6,102.63,102.6,102.61,2500.0,84.9737,84.9986,84.9737,84.982,2500.0
2014-07-23 13:40:00,102.61,102.68,102.6,102.66,8500.0,84.982,85.04,84.9737,85.0234,8500.0
2014-07-23 13:45:00,102.66,102.69,102.66,102.68,3400.0,85.0234,85.0483,85.0234,85.04,3400.0
2014-07-23 13:50:00,102.69,102.7,102.66,102.67,4700.0,85.0483,85.0565,85.0234,85.0317,4700.0
2014-07-23 13:55:00,102.67,102.69,102.67,102.68,4900.0,85.0317,85.0483,85.0317,85.04,4900.0
2014-07-23 14:00:00,102.69,102.69,102.66,102.66,10000.0,85.0483,85.0483,85.0234,85.0234,10000.0
2014-07-23 14:05:00,102.65,102.68,102.65,102.67,4300.0,85.0151,85.04,85.0151,85.0317,4300.0
2014-07-23 14:10:00,102.67,102.7,102.66,102.66,7200.0,85.0317,85.0565,85.0234,85.0234,7200.0
2014-07-23 14:15:00,102.67,102.67,102.63,102.64,4000.0,85.0317,85.0317,84.9986,85.0068,4000.0
2014-07-23 14:20:00,102.66,102.67,102.64,102.64,8600.0,85.0234,85.0317,85.0068,85.0068,8600.0
2014-07-23 14:25:00,102.64,102.66,102.64,102.65,1700.0,85.0068,85.0234,85.0068,85.0151,1700.0
2014-07-23 14:30:00,102.64,102.65,102.62,102.65,19600.0,85.0068,85.0151,84.9903,85.0151,19600.0
2014-07-23 14:35:00,102.67,102.68,102.63,102.68,3900.0,85.0317,85.04,84.9986,85.04,3900.0
2014-07-23 14:40:00,102.68,102.68,102.65,102.66,4400.0,85.04,85.04,85.0151,85.0234,4400.0
2014-07-23 14:45:00,102.65,102.69,102.65,102.67,2600.0,85.0151,85.0483,85.0151,85.0317,2600.0
2014-07-23 14:50:00,102.65,102.66,102.62,102.63,10300.0,85.0151,85.0234,84.9903,84.9986,10300.0
2014-07-23 14:55:00,102.63,102.66,102.63,102.66,8400.0,84.9986,85.0234,84.9986,85.0234,8400.0
2014-07-23 15:00:00,102.66,102.66,102.63,102.64,6900.0,85.0234,85.0234,84.9986,85.0068,6900.0
2014-07-23 15:05:00,102.64,102.66,102.63,102.64,7600.0,85.0068,85.0234,84.9986,85.0068,7600.0
2014-07-23 15:10:00,102.63,102.68,102.63,102.67,5200.0,84.9986,85.04,84.9986,85.0317,5200.0
2014-07-23 15:15:00,102.66,102.68,102.66,102.67,6900.0,85.0234,85.04,85.0234,85.0317,6900.0
2014-07-23 15:20:00,102.66,102.69,102.66,102.68,7600.0,85.0234,85.0483,85.0234,85.04,7600.0
2014-07-23 15:25:00,102.67,102.69,102.67,102.69,9500.0,85.0317,85.0483,85.0317,85.0483,9500.0
2014-07-23 15:30:00,102.7,102.71,102.69,102.69,16900.0,85.0565,85.0648,85.0483,85.0483,16900.0
2014-07-23 15:35:00,102.69,102.7,102.66,102.7,17300.0,85.0483,85.0565,85.0234,85.0565,17300.0
2014-07-23 15:40:00,102.7,102.71,102.68,102.69,14000.0,85.0565,85.0648,85.04,85.0483,14000.0
2014-07-23 15:45:00,102.7,102.7,102.67,102.69,15200.0,85.0565,85.0565,85.0317,85.0483,15200.0
2014-07-23 15:50:00,102.69,102.7,102.68,102.68,16400.0,85.0483,85.0565,85.04,85.04,16400.0
2014-07-23 15:55:00,102.67,102.68,102.63,102.65,20900.0,85.0317,85.04,84.9986,85.0151,20900.0
2014-07-24 09:30:00,102.84,102.84,102.74,102.82,62200.0,85.1725,85.1725,85.0897,85.1559,62200.0
2014-07-24 09:35:00,102.81,102.84,102.72,102.75,10900.0,85.1476,85.1725,85.0731,85.0979,10900.0
2014-07-24 09:40:00,102.76,102.78,102.73,102.77,5100.0,85.1062,85.1228,85.0814,85.1145,5100.0
2014-07-24 09:45:00,102.8,102.89,102.8,102.85,9900.0,85.1394,85.2139,85.1394,85.1808,9900.0
2014-07-24 09:50:00,102.87,102.87,102.76,102.76,11500.0,85.1973,85.1973,85.1062,85.1062,11500.0
2014-07-24 09:55:00,102.77,102.8,102.7,102.71,8900.0,85.1145,85.1394,85.0565,85.0648,8900.0
2014-07-24 10:00:00,102.7,102.72,102.62,102.65,21400.0,85.0565,85.0731,84.9903,85.0151,21400.0
2014-07-24 10:05:00,102.69,102.73,102.59,102.73,13700.0,85.0483,85.0814,84.9654,85.0814,13700.0
2014-07-24 10:10:00,102.71,102.71,102.66,102.71,10500.0,85.0648,85.0648,85.0234,85.0648,10500.0
2014-07-24 10:15:00,102.68,102.7,102.66,102.66,2200.0,85.04,85.0565,85.0234,85.0234,2200.0
2014-07-24 10:20:00,102.67,102.68,102.62,102.67,3800.0,85.0317,85.04,84.9903,85.0317,3800.0
2014-07-24 10:25:00,102.68,102.73,102.66,102.71,13700.0,85.04,85.0814,85.0234,85.0648,13700.0
2014-07-24 10:30:00,102.73,102.77,102.72,102.72,11100.0,85.0814,85.1145,85.0731,85.0731,11100.0
2014-07-24 10:35:00,102.72,102.73,102.68,102.68,5400.0,85.0731,85.0814,85.04,85.04,5400.0
2014-07-24 10:40:00,102.67,102.75,102.66,102.75,5700.0,85.0317,85.0979,85.0234,85.0979,5700.0
2014-07-24 10:45:00,102.72,102.74,102.71,102.71,1800.0,85.0731,85.0897,85.0648,85.0648,1800.0
2014-07-24 10:50:00,102.73,102.73,102.7,102.72,2800.0,85.0814,85.0814,85.0565,85.0731,2800.0
2014-07-24 10:55:00,102.73,102.75,102.71,102.73,3600.0,85.0814,85.0979,85.0648,85.0814,3600.0
2014-07-24 11:00:00,102.75,102.79,102.73,102.77,9800.0,85.0979,85.1311,85.0814,85.1145,9800.0
2014-07-24 11:05:00,102.76,102.78,102.76,102.78,1200.0,85.1062,85.1228,85.1062,85.1228,1200.0
2014-07-24 11:10:00,102.8,102.86,102.78,102.85,3800.0,85.1394,85.189,85.1228,85.1808,3800.0
2014-07-24 11:15:00,102.85,102.86,102.82,102.82,2700.0,85.1808,85.189,85.1559,85.1559,2700.0
2014-07-24 11:20:00,102.82,102.85,102.82,102.83,2800.0,85.1559,85.1808,85.1559,85.1642,2800.0
2014-07-24 11:25:00,102.86,102.88,102.85,102.86,5900.0,85.189,85.2056,85.1808,85.189,5900.0
2014-07-24 11:30:00,102.88,102.92,102.86,102.91,5900.0,85.2056,85.2387,85.189,85.2305,5900.0
2014-07-24 11:35:00,102.91,102.91,102.86,102.88,6600.0,85.2305,85.2305,85.189,85.2056,6600.0
2014-07-24 11:40:00,102.86,102.88,102.86,102.88,4900.0,85.189,85.2056,85.189,85.2056,4900.0
2014-07-24 11:45:00,102.85,102.89,102.85,102.88,6500.0,85.1808,85.2139,85.1808,85.2056,6500.0
2014-07-24 11:50:00,102.87,102.89,102.86,102.87,3900.0,85.1973,85.2139,85.189,85.1973,3900.0
2014-07-24 11:55:00,102.88,102.89,102.87,102.88,23300.0,85.2056,85.2139,85.1973,85.2056,23300.0
2014-07-24 12:00:00,102.86,102.88,102.85,102.88,8000.0,85.189,85.2056,85.1808,85.2056,8000.0
2014-07-24 12:05:00,102.89,102.9,102.89,102.9,15300.0,85.2139,85.2222,85.2139,85.2222,15300.0
2014-07-24 12:10:00,102.87,102.89,102.85,102.86,32200.0,85.1973,85.2139,85.1808,85.189,32200.0
2014-07-24 12:15:00,102.87,102.87,102.85,102.86,8200.0,85.1973,85.1973,85.1808,85.189,8200.0
2014-07-24 12:20:00,102.85,102.88,102.83,102.83,14100.0,85.1808,85.2056,85.1642,85.1642,14100.0
2014-07-24 12:25:00,102.83,102.85,102.83,102.85,19100.0,85.1642,85.1808,85.1642,85.1808,19100.0
2014-07-24 12:30:00,102.82,102.83,102.81,102.81,2600.0,85.1559,85.1642,85.1476,85.1476,2600.0
2014-07-24 12:35:00,102.82,102.83,102.81,102.82,2000.0,85.1559,85.1642,85.1476,85.1559,2000.0
2014-07-24 12:40:00,102.83,102.84,102.82,102.82,3800.0,85.1642,85.1725,85.1559,85.1559,3800.0
2014-07-24 12:45:00,102.83,102.84,102.8,102.81,3600.0,85.1642,85.1725,85.1394,85.1476,3600.0
2014-07-24 12:50:00,102.82,102.82,102.81,102.81,2200.0,85.1559,85.1559,85.1476,85.1476,2200.0
2014-07-24 12:55:00,102.81,102.81,102.79,102.8,2100.0,85.1476,85.1476,85.1311,85.1394,2100.0
2014-07-24 13:00:00,102.8,102.8,102.69,102.69,11100.0,85.1394,85.1394,85.0483,85.0483,11100.0
2014-07-24 13:05:00,102.69,102.71,102.62,102.65,27800.0,85.0483,85.0648,84.9903,85.0151,27800.0
2014-07-24 13:10:00,102.64,102.68,102.64,102.64,15500.0,85.0068,85.04,85.0068,85.0068,15500.0
2014-07-24 13:15:00,102.65,102.69,102.65,102.69,10400.0,85.0151,85.0483,85.0151,85.0483,10400.0
2014-07-24 13:20:00,102.69,102.72,102.69,102.71,27600.0,85.0483,85.0731,85.0483,85.0648,27600.0
2014-07-24 13:25:00,102.71,102.74,102.71,102.73,9600.0,85.0648,85.0897,85.0648,85.0814,9600.0
2014-07-24 13:30:00,102.73,102.75,102.71,102.73,5500.0,85.0814,85.0979,85.0648,85.0814,5500.0
2014-07-24 13:35:00,102.74,102.74,102.71,102.72,1700.0,85.0897,85.0897,85.0648,85.0731,1700.0
2014-07-24 13:40:00,102.7,102.73,102.7,102.71,1900.0,85.0565,85.0814,85.0565,85.0648,1900.0
2014-07-24 13:45:00,102.71,102.71,102.67,102.71,6300.0,85.0648,85.0648,85.0317,85.0648,6300.0
2014-07-24 13:50:00,102.71,102.74,102.7,102.72,6600.0,85.0648,85.0897,85.0565,85.0731,6600.0
2014-07-24 13:55:00,102.74,102.81,102.74,102.81,9700.0,85.0897,85.1476,85.0897,85.1476,9700.0
2014-07-24 14:00:00,102.82,102.82,102.79,102.8,5200.0,85.1559,85.1559,85.1311,85.1394,5200.0
2014-07-24 14:05:00,102.79,102.8,102.77,102.79,8400.0,85.1311,85.1394,85.1145,85.1311,8400.0
2014-07-24 14:10:00,102.79,102.8,102.78,102.79,13300.0,85.1311,85.1394,85.1228,85.1311,13300.0
2014-07-24 14:15:00,102.81,102.81,102.78,102.8,5700.0,85.1476,85.1476,85.1228,85.1394,5700.0
2014-07-24 14:20:00,102.79,102.81,102.78,102.81,2400.0,85.1311,85.1476,85.1228,85.1476,2400.0
2014-07-24 14:25:00,102.8,102.81,102.78,102.78,6800.0,85.1394,85.1476,85.1228,85.1228,6800.0
2014-07-24 14:30:00,102.79,102.8,102.71,102.71,7400.0,85.1311,85.1394,85.0648,85.0648,7400.0
2014-07-24 14:35:00,102.72,102.73,102.67,102.67,15000.0,85.0731,85.0814,85.0317,85.0317,15000.0
2014-07-24 14:40:00,102.67,102.7,102.67,102.69,29300.0,85.0317,85.0565,85.0317,85.0483,29300.0
2014-07-24 14:45:00,102.68,102.7,102.67,102.67,10200.0,85.04,85.0565,85.0317,85.0317,10200.0
2014-07-24 14:50:00,102.67,102.68,102.67,102.68,18100.0,85.0317,85.04,85.0317,85.04,18100.0
2014-07-24 14:55:00,102.69,102.72,102.61,102.62,16200.0,85.0483,85.0731,84.982,84.9903,16200.0
2014-07-24 15:00:00,102.6,102.63,102.6,102.62,5400.0,84.9737,84.9986,84.9737,84.9903,5400.0
2014-07-24 15:05:00,102.63,102.63,102.57,102.6,24600.0,84.9986,84.9986,84.9489,84.9737,24600.0
2014-07-24 15:10:00,102.61,102.66,102.6,102.65,15500.0,84.982,85.0234,84.9737,85.0151,15500.0
2014-07-24 15:15:00,102.65,102.65,102.63,102.65,5500.0,85.0151,85.0151,84.9986,85.0151,5500.0
2014-07-24 15:20:00,102.65,102.65,102.63,102.64,13300.0,85.0151,85.0151,84.9986,85.0068,13300.0
2014-07-24 15:25:00,102.64,102.65,102.63,102.63,12000.0,85.0068,85.0151,84.9986,84.9986,12000.0
2014-07-24 15:30:00,102.64,102.72,102.63,102.72,6200.0,85.0068,85.0731,84.9986,85.0731,6200.0
2014-07-24 15:35:00,102.72,102.72,102.69,102.71,4700.0,85.0731,85.0731,85.0483,85.0648,4700.0
2014-07-24 15:40:00,102.72,102.75,102.71,102.74,21400.0,85.0731,85.0979,85.0648,85.0897,21400.0
2014-07-24 15:45:00,102.75,102.75,102.73,102.74,8500.0,85.0979,85.0979,85.0814,85.0897,8500.0
2014-07-24 15:50:00,102.74,102.75,102.7,102.7,8200.0,85.0897,85.0979,85.0565,85.0565,8200.0
2014-07-24 15:55:00,102.7,102.74,102.67,102.67,22000.0,85.0565,85.0897,85.0317,85.0317,22000.0
2014-07-25 09:30:00,102.37,102.4,102.17,102.17,33600.0,84.7832,84.8081,84.6176,84.6176,33600.0
2014-07-25 09:35:00,102.17,102.3,102.13,102.27,11400.0,84.6176,84.7253,84.5845,84.7004,11400.0
2014-07-25 09:40:00,102.25,102.33,102.24,102.27,18500.0,84.6838,84.7501,84.6756,84.7004,18500.0
2014-07-25 09:45:00,102.27,102.28,102.22,102.24,72100.0,84.7004,84.7087,84.659,84.6756,72100.0
2014-07-25 09:50:00,102.24,102.4,102.24,102.4,57200.0,84.6756,84.8081,84.6756,84.8081,57200.0
2014-07-25 09:55:00,102.38,102.38,102.34,102.36,5600.0,84.7915,84.7915,84.7584,84.7749,5600.0
2014-07-25 10:00:00,102.38,102.4,102.33,102.33,7300.0,84.7915,84.8081,84.7501,84.7501,7300.0
2014-07-25 10:05:00,102.31,102.32,102.28,102.29,12200.0,84.7335,84.7418,84.7087,84.717,12200.0
2014-07-25 10:10:00,102.28,102.31,102.26,102.31,10100.0,84.7087,84.7335,84.6921,84.7335,10100.0
2014-07-25 10:15:00,102.27,102.36,102.27,102.33,6200.0,84.7004,84.7749,84.7004,84.7501,6200.0
2014-07-25 10:20:00,102.34,102.42,102.33,102.42,7100.0,84.7584,84.8246,84.7501,84.8246,7100.0
2014-07-25 10:25:00,102.4,102.41,102.38,102.38,5300.0,84.8081,84.8164,84.7915,84.7915,5300.0
2014-07-25 10:30:00,102.38,102.38,102.33,102.34,4300.0,84.7915,84.7915,84.7501,84.7584,4300.0
2014-07-25 10:35:00,102.34,102.37,102.33,102.34,7900.0,84.7584,84.7832,84.7501,84.7584,7900.0
2014-07-25 10:40:00,102.34,102.34,102.28,102.33,14900.0,84.7584,84.7584,84.7087,84.7501,14900.0
2014-07-25 10:45:00,102.34,102.36,102.3,102.36,9400.0,84.7584,84.7749,84.7253,84.7749,9400.0
2014-07-25 10:50:00,102.36,102.37,102.3,102.31,20300.0,84.7749,84.7832,84.7253,84.7335,20300.0
2014-07-25 10:55:00,102.29,102.3,102.19,102.2,17700.0,84.717,84.7253,84.6342,84.6424,17700.0
2014-07-25 11:00:00,102.21,102.21,102.06,102.15,17900.0,84.6507,84.6507,84.5265,84.601,17900.0
2014-07-25 11:05:00,102.13,102.16,102.07,102.12,11900.0,84.5845,84.6093,84.5348,84.5762,11900.0
2014-07-25 11:10:00,102.11,102.14,102.09,102.1,10500.0,84.5679,84.5927,84.5513,84.5596,10500.0
2014-07-25 11:15:00,102.1,102.1,102.04,102.08,13800.0,84.5596,84.5596,84.5099,84.543,13800.0
2014-07-25 11:20:00,102.07,102.07,101.93,101.96,27500.0,84.5348,84.5348,84.4188,84.4437,27500.0
2014-07-25 11:25:00,101.96,102.07,101.95,102.05,19800.0,84.4437,84.5348,84.4354,84.5182,19800.0
2014-07-25 11:30:00,102.05,102.12,102.05,102.11,7200.0,84.5182,84.5762,84.5182,84.5679,7200.0
2014-07-25 11:35:00,102.1,102.1,102.07,102.09,7000.0,84.5596,84.5596,84.5348,84.5513,7000.0
2014-07-25 11:40:00,102.08,102.13,102.07,102.11,5700.0,84.543,84.5845,84.5348,84.5679,5700.0
2014-07-25 11:45:00,102.12,102.12,102.09,102.11,4600.0,84.5762,84.5762,84.5513,84.5679,4600.0
2014-07-25 11:50:00,102.1,102.14,102.09,102.14,4300.0,84.5596,84.5927,84.5513,84.5927,4300.0
2014-07-25 11:55:00,102.15,102.16,102.1,102.1,7600.0,84.601,84.6093,84.5596,84.5596,7600.0
2014-07-25 12:00:00,102.13,102.15,102.12,102.14,3300.0,84.5845,84.601,84.5762,84.5927,3300.0
2014-07-25 12:05:00,102.15,102.21,102.15,102.2,4000.0,84.601,84.6507,84.601,84.6424,4000.0
2014-07-25 12:10:00,102.2,102.21,102.18,102.19,6500.0,84.6424,84.6507,84.6259,84.6342,6500.0
2014-07-25 12:15:00,102.2,102.2,102.18,102.19,5200.0,84.6424,84.6424,84.6259,84.6342,5200.0
2014-07-25 12:20:00,102.2,102.21,102.18,102.19,9200.0,84.6424,84.6507,84.6259,84.6342,9200.0
2014-07-25 12:25:00,102.19,102.21,102.14,102.14,9000.0,84.6342,84.6507,84.5927,84.5927,9000.0
2014-07-25 12:30:00,102.15,102.16,102.12,102.12,3900.0,84.601,84.6093,84.5762,84.5762,3900.0
2014-07-25 12:35:00,102.13,102.18,102.12,102.18,6200.0,84.5845,84.6259,84.5762,84.6259,6200.0
2014-07-25 12:40:00,102.16,102.18,102.16,102.16,3100.0,84.6093,84.6259,84.6093,84.6093,3100.0
2014-07-25 12:45:00,102.17,102.25,102.17,102.23,7100.0,84.6176,84.6838,84.6176,84.6673,7100.0
2014-07-25 12:50:00,102.24,102.24,102.2,102.22,4800.0,84.6756,84.6756,84.6424,84.659,4800.0
2014-07-25 12:55:00,102.21,102.22,102.21,102.21,5400.0,84.6507,84.659,84.6507,84.6507,5400.0
2014-07-25 13:00:00,102.21,102.21,102.19,102.21,7700.0,84.6507,84.6507,84.6342,84.6507,7700.0
2014-07-25 13:05:00,102.21,102.22,102.16,102.17,12500.0,84.6507,84.659,84.6093,84.6176,12500.0
2014-07-25 13:10:00,102.18,102.2,102.17,102.19,7900.0,84.6259,84.6424,84.6176,84.6342,7900.0
2014-07-25 13:15:00,102.18,102.18,102.13,102.15,7700.0,84.6259,84.6259,84.5845,84.601,7700.0
2014-07-25 13:20:00,102.15,102.17,102.11,102.12,30800.0,84.601,84.6176,84.5679,84.5762,30800.0
2014-07-25 13:25:00,102.13,102.16,102.13,102.15,4100.0,84.5845,84.6093,84.5845,84.601,4100.0
2014-07-25 13:30:00,102.16,102.16,102.04,102.06,14500.0,84.6093,84.6093,84.5099,84.5265,14500.0
2014-07-25 13:35:00,102.06,102.1,102.05,102.1,13900.0,84.5265,84.5596,84.5182,84.5596,13900.0
2014-07-25 13:40:00,102.09,102.12,102.09,102.09,6900.0,84.5513,84.5762,84.5513,84.5513,6900.0
2014-07-25 13:45:00,102.08,102.12,102.08,102.12,3700.0,84.543,84.5762,84.543,84.5762,3700.0
2014-07-25 13:50:00,102.12,102.12,102.08,102.08,5300.0,84.5762,84.5762,84.543,84.543,5300.0
2014-07-25 13:55:00,102.08,102.11,102.07,102.07,11400.0,84.543,84.5679,84.5348,84.5348,11400.0
2014-07-25 14:00:00,102.05,102.06,102.0,102.06,11900.0,84.5182,84.5265,84.4768,84.5265,11900.0
2014-07-25 14:05:00,102.07,102.11,102.05,102.11,12600.0,84.5348,84.5679,84.5182,84.5679,12600.0
2014-07-25 14:10:00,102.12,102.12,102.08,102.09,7800.0,84.5762,84.5762,84.543,84.5513,7800.0
2014-07-25 14:15:00,102.09,102.16,102.09,102.14,19900.0,84.5513,84.6093,84.5513,84.5927,19900.0
2014-07-25 14:20:00,102.13,102.15,102.13,102.13,11900.0,84.5845,84.601,84.5845,84.5845,11900.0
2014-07-25 14:25:00,102.14,102.19,102.13,102.18,7900.0,84.5927,84.6342,84.5845,84.6259,7900.0
2014-07-25 14:30:00,102.18,102.19,102.16,102.17,7100.0,84.6259,84.6342,84.6093,84.6176,7100.0
2014-07-25 14:35:00,102.17,102.18,102.13,102.15,20300.0,84.6176,84.6259,84.5845,84.601,20300.0
2014-07-25 14:40:00,102.16,102.19,102.15,102.19,12900.0,84.6093,84.6342,84.601,84.6342,12900.0
2014-07-25 14:45:00,102.19,102.23,102.19,102.21,5700.0,84.6342,84.6673,84.6342,84.6507,5700.0
2014-07-25 14:50:00,102.22,102.22,102.12,102.13,15500.0,84.659,84.659,84.5762,84.5845,15500.0
2014-07-25 14:55:00,102.13,102.16,102.11,102.15,4500.0,84.5845,84.6093,84.5679,84.601,4500.0
2014-07-25 15:00:00,102.15,102.17,102.09,102.11,12600.0,84.601,84.6176,84.5513,84.5679,12600.0
2014-07-25 15:05:00,102.1,102.13,102.1,102.12,5300.0,84.5596,84.5845,84.5596,84.5762,5300.0
2014-07-25 15:10:00,102.13,102.16,102.11,102.11,15600.0,84.5845,84.6093,84.5679,84.5679,15600.0
2014-07-25 15:15:00,102.11,102.14,102.1,102.12,16500.0,84.5679,84.5927,84.5596,84.5762,16500.0
2014-07-25 15:20:00,102.11,102.15,102.11,102.11,18100.0,84.5679,84.601,84.5679,84.5679,18100.0
2014-07-25 15:25:00,102.11,102.12,102.06,102.09,49900.0,84.5679,84.5762,84.5265,84.5513,49900.0
2014-07-25 15:30:00,102.09,102.09,102.04,102.05,21000.0,84.5513,84.5513,84.5099,84.5182,21000.0
2014-07-25 15:35:00,102.04,102.08,102.02,102.03,17900.0,84.5099,84.543,84.4934,84.5016,17900.0
2014-07-25 15:40:00,102.02,102.08,102.02,102.07,25100.0,84.4934,84.543,84.4934,84.5348,25100.0
2014-07-25 15:45:00,102.08,102.12,102.08,102.12,11600.0,84.543,84.5762,84.543,84.5762,11600.0
2014-07-25 15:50:00,102.12,102.13,102.08,102.11,19100.0,84.5762,84.5845,84.543,84.5679,19100.0
2014-07-25 15:55:00,102.11,102.13,102.09,102.11,26300.0,84.5679,84.5845,84.5513,84.5679,26300.0
2014-07-28 09:30:00,102.18,102.19,102.01,102.05,49000.0,84.6259,84.6342,84.4851,84.5182,49000.0
2014-07-28 09:35:00,102.13,102.17,102.07,102.08,21800.0,84.5845,84.6176,84.5348,84.543,21800.0
2014-07-28 09:40:00,102.05,102.06,101.92,101.93,7100.0,84.5182,84.5265,84.4105,84.4188,7100.0
2014-07-28 09:45:00,101.91,101.91,101.74,101.76,14700.0,84.4023,84.4023,84.2615,84.278,14700.0
2014-07-28 09:50:00,101.76,101.84,101.69,101.82,16700.0,84.278,84.3443,84.22,84.3277,16700.0
2014-07-28 09:55:00,101.82,101.86,101.8,101.84,6300.0,84.3277,84.3608,84.3112,84.3443,6300.0
2014-07-28 10:00:00,101.84,101.84,101.65,101.68,26200.0,84.3443,84.3443,84.1869,84.2118,26200.0
2014-07-28 10:05:00,101.7,101.75,101.61,101.61,23200.0,84.2283,84.2697,84.1538,84.1538,23200.0
2014-07-28 10:10:00,101.62,101.7,101.62,101.69,15900.0,84.1621,84.2283,84.1621,84.22,15900.0
2014-07-28 10:15:00,101.68,101.69,101.52,101.57,33100.0,84.2118,84.22,84.0793,84.1207,33100.0
2014-07-28 10:20:00,101.56,101.6,101.51,101.59,20900.0,84.1124,84.1455,84.071,84.1372,20900.0
2014-07-28 10:25:00,101.58,101.65,101.58,101.6,16200.0,84.1289,84.1869,84.1289,84.1455,16200.0
2014-07-28 10:30:00,101.6,101.64,101.56,101.57,13800.0,84.1455,84.1786,84.1124,84.1207,13800.0
2014-07-28 10:35:00,101.55,101.63,101.52,101.62,16000.0,84.1041,84.1704,84.0793,84.1621,16000.0
2014-07-28 10:40:00,101.63,101.69,101.58,101.69,16700.0,84.1704,84.22,84.1289,84.22,16700.0
2014-07-28 10:45:00,101.69,101.73,101.69,101.7,8200.0,84.22,84.2532,84.22,84.2283,8200.0
2014-07-28 10:50:00,101.69,101.75,101.69,101.71,4200.0,84.22,84.2697,84.22,84.2366,4200.0
2014-07-28 10:55:00,101.73,101.73,101.64,101.66,4700.0,84.2532,84.2532,84.1786,84.1952,4700.0
2014-07-28 11:00:00,101.66,101.71,101.63,101.71,11500.0,84.1952,84.2366,84.1704,84.2366,11500.0
2014-07-28 11:05:00,101.71,101.74,101.68,101.71,4900.0,84.2366,84.2615,84.2118,84.2366,4900.0
2014-07-28 11:10:00,101.73,101.8,101.73,101.76,13500.0,84.2532,84.3112,84.2532,84.278,13500.0
2014-07-28 11:15:00,101.76,101.76,101.71,101.76,10400.0,84.278,84.278,84.2366,84.278,10400.0
2014-07-28 11:20:00,101.76,101.83,101.75,101.8,6700.0,84.278,84.336,84.2697,84.3112,6700.0
2014-07-28 11:25:00,101.82,101.94,101.81,101.94,10900.0,84.3277,84.4271,84.3194,84.4271,10900.0
2014-07-28 11:30:00,101.96,101.98,101.93,101.98,10200.0,84.4437,84.4602,84.4188,84.4602,10200.0
2014-07-28 11:35:00,101.95,101.95,101.91,101.91,12800.0,84.4354,84.4354,84.4023,84.4023,12800.0
2014-07-28 11:40:00,101.93,101.93,101.89,101.91,3500.0,84.4188,84.4188,84.3857,84.4023,3500.0
2014-07-28 11:45:00,101.9,101.9,101.85,101.9,4800.0,84.394,84.394,84.3526,84.394,4800.0
2014-07-28 11:50:00,101.91,101.92,101.89,101.9,2000.0,84.4023,84.4105,84.3857,84.394,2000.0
2014-07-28 11:55:00,101.89,101.9,101.86,101.87,6100.0,84.3857,84.394,84.3608,84.3691,6100.0
2014-07-28 12:00:00,101.88,101.9,101.87,101.88,9800.0,84.3774,84.394,84.3691,84.3774,9800.0
2014-07-28 12:05:00,101.89,101.91,101.88,101.91,1100.0,84.3857,84.4023,84.3774,84.4023,1100.0
2014-07-28 12:10:00,101.9,101.9,101.8,101.81,81600.0,84.394,84.394,84.3112,84.3194,81600.0
2014-07-28 12:15:00,101.83,101.83,101.81,101.81,4000.0,84.336,84.336,84.3194,84.3194,4000.0
2014-07-28 12:20:00,101.82,101.84,101.8,101.84,4000.0,84.3277,84.3443,84.3112,84.3443,4000.0
2014-07-28 12:25:00,101.83,101.84,101.8,101.8,5900.0,84.336,84.3443,84.3112,84.3112,5900.0
2014-07-28 12:30:00,101.79,101.82,101.78,101.78,8200.0,84.3029,84.3277,84.2946,84.2946,8200.0
2014-07-28 12:35:00,101.79,101.83,101.79,101.79,4600.0,84.3029,84.336,84.3029,84.3029,4600.0
2014-07-28 12:40:00,101.8,101.84,101.77,101.84,44400.0,84.3112,84.3443,84.2863,84.3443,44400.0
2014-07-28 12:45:00,101.84,101.88,101.83,101.88,16400.0,84.3443,84.3774,84.336,84.3774,16400.0
2014-07-28 12:50:00,101.88,101.89,101.86,101.88,14600.0,84.3774,84.3857,84.3608,84.3774,14600.0
2014-07-28 12:55:00,101.87,101.92,101.86,101.9,31700.0,84.3691,84.4105,84.3608,84.394,31700.0
2014-07-28 13:00:00,101.89,101.89,101.84,101.84,12500.0,84.3857,84.3857,84.3443,84.3443,12500.0
2014-07-28 13:05:00,101.86,101.88,101.85,101.87,8600.0,84.3608,84.3774,84.3526,84.3691,8600.0
2014-07-28 13:10:00,101.89,101.94,101.89,101.93,7400.0,84.3857,84.4271,84.3857,84.4188,7400.0
2014-07-28 13:15:00,101.93,101.96,101.93,101.96,19200.0,84.4188,84.4437,84.4188,84.4437,19200.0
2014-07-28 13:20:00,101.95,102.04,101.93,102.04,17600.0,84.4354,84.5099,84.4188,84.5099,17600.0
2014-07-28 13:25:00,102.05,102.05,102.03,102.04,17000.0,84.5182,84.5182,84.5016,84.5099,17000.0
2014-07-28 13:30:00,102.05,102.15,102.05,102.12,11100.0,84.5182,84.601,84.5182,84.5762,11100.0
2014-07-28 13:35:00,102.15,102.25,102.12,102.25,25100.0,84.601,84.6838,84.5762,84.6838,25100.0
2014-07-28 13:40:00,102.25,102.28,102.22,102.25,21400.0,84.6838,84.7087,84.659,84.6838,21400.0
2014-07-28 13:45:00,102.26,102.27,102.2,102.22,7600.0,84.6921,84.7004,84.6424,84.659,7600.0
2014-07-28 13:50:00,102.21,102.22,102.19,102.21,5800.0,84.6507,84.659,84.6342,84.6507,5800.0
2014-07-28 13:55:00,102.2,102.21,102.18,102.19,9600.0,84.6424,84.6507,84.6259,84.6342,9600.0
2014-07-28 14:00:00,102.19,102.22,102.19,102.19,6800.0,84.6342,84.659,84.6342,84.6342,6800.0
2014-07-28 14:05:00,102.18,102.23,102.18,102.22,4400.0,84.6259,84.6673,84.6259,84.659,4400.0
2014-07-28 14:10:00,102.24,102.24,102.21,102.21,16200.0,84.6756,84.6756,84.6507,84.6507,16200.0
2014-07-28 14:15:00,102.21,102.22,102.13,102.13,14100.0,84.6507,84.659,84.5845,84.5845,14100.0
2014-07-28 14:20:00,102.14,102.16,102.13,102.14,6800.0,84.5927,84.6093,84.5845,84.5927,6800.0
2014-07-28 14:25:00,102.13,102.15,102.12,102.13,2000.0,84.5845,84.601,84.5762,84.5845,2000.0
2014-07-28 14:30:00,102.13,102.13,102.07,102.12,8200.0,84.5845,84.5845,84.5348,84.5762,8200.0
2014-07-28 14:35:00,102.12,102.14,102.1,102.1,7200.0,84.5762,84.5927,84.5596,84.5596,7200.0
2014-07-28 14:40:00,102.11,102.11,102.04,102.06,9100.0,84.5679,84.5679,84.5099,84.5265,9100.0
2014-07-28 14:45:00,102.05,102.12,102.05,102.12,7900.0,84.5182,84.5762,84.5182,84.5762,7900.0
2014-07-28 14:50:00,102.12,102.16,102.12,102.13,11400.0,84.5762,84.6093,84.5762,84.5845,11400.0
2014-07-28 14:55:00,102.12,102.19,102.12,102.16,12700.0,84.5762,84.6342,84.5762,84.6093,12700.0
2014-07-28 15:00:00,102.17,102.17,102.12,102.13,6300.0,84.6176,84.6176,84.5762,84.5845,6300.0
2014-07-28 15:05:00,102.12,102.17,102.12,102.16,4800.0,84.5762,84.6176,84.5762,84.6093,4800.0
2014-07-28 15:10:00,102.16,102.18,102.11,102.17,17700.0,84.6093,84.6259,84.5679,84.6176,17700.0
2014-07-28 15:15:00,102.15,102.15,102.11,102.13,8500.0,84.601,84.601,84.5679,84.5845,8500.0
2014-07-28 15:20:00,102.13,102.15,102.13,102.15,8700.0,84.5845,84.601,84.5845,84.601,8700.0
2014-07-28 15:25:00,102.15,102.15,102.12,102.13,17200.0,84.601,84.601,84.5762,84.5845,17200.0
2014-07-28 15:30:00,102.13,102.16,102.12,102.14,11800.0,84.5845,84.6093,84.5762,84.5927,11800.0
2014-07-28 15:35:00,102.13,102.14,102.11,102.11,14000.0,84.5845,84.5927,84.5679,84.5679,14000.0
2014-07-28 15:40:00,102.11,102.16,102.11,102.16,13400.0,84.5679,84.6093,84.5679,84.6093,13400.0
2014-07-28 15:45:00,102.16,102.16,102.1,102.1,13800.0,84.6093,84.6093,84.5596,84.5596,13800.0
2014-07-28 15:50:00,102.1,102.11,102.08,102.08,15000.0,84.5596,84.5679,84.543,84.543,15000.0
2014-07-28 15:55:00,102.09,102.12,102.08,102.11,19100.0,84.5513,84.5762,84.543,84.5679,19100.0
2014-07-29 09:30:00,102.29,102.33,102.2,102.21,25000.0,84.717,84.7501,84.6424,84.6507,25000.0
2014-07-29 09:35:00,102.2,102.26,102.14,102.18,24100.0,84.6424,84.6921,84.5927,84.6259,24100.0
2014-07-29 09:40:00,102.16,102.19,102.11,102.19,20400.0,84.6093,84.6342,84.5679,84.6342,20400.0
2014-07-29 09:45:00,102.18,102.28,102.18,102.27,20000.0,84.6259,84.7087,84.6259,84.7004,20000.0
2014-07-29 09:50:00,102.26,102.37,102.24,102.37,12300.0,84.6921,84.7832,84.6756,84.7832,12300.0
2014-07-29 09:55:00,102.38,102.4,102.32,102.32,9200.0,84.7915,84.8081,84.7418,84.7418,9200.0
2014-07-29 10:00:00,102.32,102.38,102.32,102.34,19600.0,84.7418,84.7915,84.7418,84.7584,19600.0
2014-07-29 10:05:00,102.35,102.46,102.32,102.46,6800.0,84.7667,84.8578,84.7418,84.8578,6800.0
2014-07-29 10:10:00,102.45,102.46,102.4,102.42,16300.0,84.8495,84.8578,84.8081,84.8246,16300.0
2014-07-29 10:15:00,102.47,102.48,102.41,102.43,11800.0,84.866,84.8743,84.8164,84.8329,11800.0
2014-07-29 10:20:00,102.44,102.44,102.38,102.41,9300.0,84.8412,84.8412,84.7915,84.8164,9300.0
2014-07-29 10:25:00,102.41,102.44,102.39,102.43,7800.0,84.8164,84.8412,84.7998,84.8329,7800.0
2014-07-29 10:30:00,102.44,102.45,102.39,102.4,7600.0,84.8412,84.8495,84.7998,84.8081,7600.0
2014-07-29 10:35:00,102.4,102.43,102.37,102.41,15900.0,84.8081,84.8329,84.7832,84.8164,15900.0
2014-07-29 10:40:00,102.4,102.44,102.39,102.44,10300.0,84.8081,84.8412,84.7998,84.8412,10300.0
2014-07-29 10:45:00,102.46,102.46,102.41,102.42,4600.0,84.8578,84.8578,84.8164,84.8246,4600.0
2014-07-29 10:50:00,102.42,102.42,102.3,102.32,12600.0,84.8246,84.8246,84.7253,84.7418,12600.0
2014-07-29 10:55:00,102.33,102.33,102.3,102.31,5000.0,84.7501,84.7501,84.7253,84.7335,5000.0
2014-07-29 11:00:00,102.29,102.33,102.21,102.23,8700.0,84.717,84.7501,84.6507,84.6673,8700.0
2014-07-29 11:05:00,102.22,102.22,102.02,102.02,77300.0,84.659,84.659,84.4934,84.4934,77300.0
2014-07-29 11:10:00,102.01,102.08,101.96,102.07,12300.0,84.4851,84.543,84.4437,84.5348,12300.0
2014-07-29 11:15:00,102.06,102.13,102.06,102.1,17700.0,84.5265,84.5845,84.5265,84.5596,17700.0
2014-07-29 11:20:00,102.08,102.13,102.08,102.1,6100.0,84.543,84.5845,84.543,84.5596,6100.0
2014-07-29 11:25:00,102.1,102.1,102.04,102.04,7500.0,84.5596,84.5596,84.5099,84.5099,7500.0
2014-07-29 11:30:00,102.03,102.04,101.89,101.89,8000.0,84.5016,84.5099,84.3857,84.3857,8000.0
2014-07-29 11:35:00,101.91,101.93,101.85,101.87,11900.0,84.4023,84.4188,84.3526,84.3691,11900.0
2014-07-29 11:40:00,101.87,101.95,101.86,101.94,6000.0,84.3691,84.4354,84.3608,84.4271,6000.0
2014-07-29 11:45:00,101.96,102.0,101.96,101.98,1400.0,84.4437,84.4768,84.4437,84.4602,1400.0
2014-07-29 11:50:00,101.99,102.0,101.96,101.96,7800.0,84.4685,84.4768,84.4437,84.4437,7800.0
2014-07-29 11:55:00,101.97,102.06,101.94,102.06,5400.0,84.4519,84.5265,84.4271,84.5265,5400.0
2014-07-29 12:00:00,102.07,102.07,102.03,102.04,6800.0,84.5348,84.5348,84.5016,84.5099,6800.0
2014-07-29 12:05:00,102.04,102.06,102.04,102.05,7900.0,84.5099,84.5265,84.5099,84.5182,7900.0
2014-07-29 12:10:00,102.04,102.12,102.04,102.12,10500.0,84.5099,84.5762,84.5099,84.5762,10500.0
2014-07-29 12:15:00,102.12,102.12,102.07,102.08,6400.0,84.5762,84.5762,84.5348,84.543,6400.0
2014-07-29 12:20:00,102.06,102.18,102.06,102.18,10200.0,84.5265,84.6259,84.5265,84.6259,10200.0
2014-07-29 12:25:00,102.19,102.22,102.18,102.18,13900.0,84.6342,84.659,84.6259,84.6259,13900.0
2014-07-29 12:30:00,102.2,102.2,102.17,102.17,4500.0,84.6424,84.6424,84.6176,84.6176,4500.0
2014-07-29 12:35:00,102.18,102.24,102.18,102.22,6600.0,84.6259,84.6756,84.6259,84.659,6600.0
2014-07-29 12:40:00,102.23,102.23,102.2,102.22,5800.0,84.6673,84.6673,84.6424,84.659,5800.0
2014-07-29 12:45:00,102.21,102.27,102.2,102.25,5100.0,84.6507,84.7004,84.6424,84.6838,5100.0
2014-07-29 12:50:00,102.25,102.28,102.23,102.24,6400.0,84.6838,84.7087,84.6673,84.6756,6400.0
2014-07-29 12:55:00,102.24,102.27,102.24,102.27,2200.0,84.6756,84.7004,84.6756,84.7004,2200.0
2014-07-29 13:00:00,102.26,102.27,102.21,102.23,10700.0,84.6921,84.7004,84.6507,84.6673,10700.0
2014-07-29 13:05:00,102.22,102.28,102.22,102.27,8600.0,84.659,84.7087,84.659,84.7004,8600.0
2014-07-29 13:10:00,102.27,102.27,102.19,102.2,19600.0,84.7004,84.7004,84.6342,84.6424,19600.0
2014-07-29 13:15:00,102.2,102.22,102.19,102.21,4100.0,84.6424,84.659,84.6342,84.6507,4100.0
2014-07-29 13:20:00,102.22,102.3,102.22,102.3,9600.0,84.659,84.7253,84.659,84.7253,9600.0
2014-07-29 13:25:00,102.3,102.31,102.25,102.25,4200.0,84.7253,84.7335,84.6838,84.6838,4200.0
2014-07-29 13:30:00,102.25,102.25,102.21,102.21,10500.0,84.6838,84.6838,84.6507,84.6507,10500.0
2014-07-29 13:35:00,102.23,102.23,102.18,102.18,6600.0,84.6673,84.6673,84.6259,84.6259,6600.0
2014-07-29 13:40:00,102.19,102.21,102.19,102.21,5400.0,84.6342,84.6507,84.6342,84.6507,5400.0
2014-07-29 13:45:00,102.2,102.21,102.2,102.2,7300.0,84.6424,84.6507,84.6424,84.6424,7300.0
2014-07-29 13:50:00,102.2,102.2,102.19,102.2,2100.0,84.6424,84.6424,84.6342,84.6424,2100.0
2014-07-29 13:55:00,102.22,102.24,102.21,102.22,4100.0,84.659,84.6756,84.6507,84.659,4100.0
2014-07-29 14:00:00,102.22,102.24,102.22,102.23,1100.0,84.659,84.6756,84.659,84.6673,1100.0
2014-07-29 14:05:00,102.24,102.24,102.21,102.22,13000.0,84.6756,84.6756,84.6507,84.659,13000.0
2014-07-29 14:10:00,102.22,102.25,102.21,102.23,5200.0,84.659,84.6838,84.6507,84.6673,5200.0
2014-07-29 14:15:00,102.23,102.26,102.17,102.17,6400.0,84.6673,84.6921,84.6176,84.6176,6400.0
2014-07-29 14:20:00,102.16,102.19,102.04,102.04,9900.0,84.6093,84.6342,84.5099,84.5099,9900.0
2014-07-29 14:25:00,102.03,102.05,101.95,102.05,18900.0,84.5016,84.5182,84.4354,84.5182,18900.0
2014-07-29 14:30:00,102.04,102.09,102.04,102.07,6400.0,84.5099,84.5513,84.5099,84.5348,6400.0
2014-07-29 14:35:00,102.07,102.09,102.0,102.03,6700.0,84.5348,84.5513,84.4768,84.5016,6700.0
2014-07-29 14:40:00,102.02,102.08,101.99,102.0,6400.0,84.4934,84.543,84.4685,84.4768,6400.0
2014-07-29 14:45:00,101.98,102.08,101.98,102.07,7800.0,84.4602,84.543,84.4602,84.5348,7800.0
2014-07-29 14:50:00,102.07,102.07,101.99,102.0,23400.0,84.5348,84.5348,84.4685,84.4768,23400.0
2014-07-29 14:55:00,102.0,102.06,102.0,102.0,8300.0,84.4768,84.5265,84.4768,84.4768,8300.0
2014-07-29 15:00:00,101.99,102.0,101.93,102.0,14600.0,84.4685,84.4768,84.4188,84.4768,14600.0
2014-07-29 15:05:00,102.0,102.03,101.97,102.02,15000.0,84.4768,84.5016,84.4519,84.4934,15000.0
2014-07-29 15:10:00,102.0,102.03,101.97,102.03,17400.0,84.4768,84.5016,84.4519,84.5016,17400.0
2014-07-29 15:15:00,102.03,102.03,101.97,101.99,11600.0,84.5016,84.5016,84.4519,84.4685,11600.0
2014-07-29 15:20:00,101.99,102.03,101.95,101.97,11500.0,84.4685,84.5016,84.4354,84.4519,11500.0
2014-07-29 15:25:00,101.95,101.97,101.91,101.94,33100.0,84.4354,84.4519,84.4023,84.4271,33100.0
2014-07-29 15:30:00,101.93,101.93,101.84,101.87,17200.0,84.4188,84.4188,84.3443,84.3691,17200.0
2014-07-29 15:35:00,101.85,101.93,101.85,101.89,48200.0,84.3526,84.4188,84.3526,84.3857,48200.0
2014-07-29 15:40:00,101.9,101.9,101.82,101.84,11800.0,84.394,84.394,84.3277,84.3443,11800.0
2014-07-29 15:45:00,101.81,101.89,101.76,101.89,13800.0,84.3194,84.3857,84.278,84.3857,13800.0
2014-07-29 15:50:00,101.86,101.86,101.77,101.77,19400.0,84.3608,84.3608,84.2863,84.2863,19400.0
2014-07-29 15:55:00,101.76,101.79,101.72,101.74,52600.0,84.278,84.3029,84.2449,84.2615,52600.0
2014-07-30 09:30:00,102.12,102.26,102.08,102.18,40600.0,84.5762,84.6921,84.543,84.6259,40600.0
2014-07-30 09:35:00,102.18,102.24,102.12,102.12,12100.0,84.6259,84.6756,84.5762,84.5762,12100.0
2014-07-30 09:40:00,102.16,102.22,102.16,102.17,43200.0,84.6093,84.659,84.6093,84.6176,43200.0
2014-07-30 09:45:00,102.19,102.19,102.11,102.15,17000.0,84.6342,84.6342,84.5679,84.601,17000.0
2014-07-30 09:50:00,102.19,102.24,102.04,102.1,16600.0,84.6342,84.6756,84.5099,84.5596,16600.0
2014-07-30 09:55:00,102.1,102.12,101.91,101.95,10200.0,84.5596,84.5762,84.4023,84.4354,10200.0
2014-07-30 10:00:00,101.95,101.97,101.78,101.83,19500.0,84.4354,84.4519,84.2946,84.336,19500.0
2014-07-30 10:05:00,101.79,101.84,101.7,101.84,14500.0,84.3029,84.3443,84.2283,84.3443,14500.0
2014-07-30 10:10:00,101.86,101.88,101.84,101.88,4200.0,84.3608,84.3774,84.3443,84.3774,4200.0
2014-07-30 10:15:00,101.84,101.88,101.83,101.88,5200.0,84.3443,84.3774,84.336,84.3774,5200.0
2014-07-30 10:20:00,101.89,101.95,101.89,101.91,15500.0,84.3857,84.4354,84.3857,84.4023,15500.0
2014-07-30 10:25:00,101.9,101.93,101.85,101.89,12700.0,84.394,84.4188,84.3526,84.3857,12700.0
2014-07-30 10:30:00,101.89,101.92,101.83,101.87,8400.0,84.3857,84.4105,84.336,84.3691,8400.0
2014-07-30 10:35:00,101.88,101.94,101.76,101.79,14300.0,84.3774,84.4271,84.278,84.3029,14300.0
2014-07-30 10:40:00,101.79,101.82,101.64,101.64,10800.0,84.3029,84.3277,84.1786,84.1786,10800.0
2014-07-30 10:45:00,101.64,101.69,101.59,101.65,7100.0,84.1786,84.22,84.1372,84.1869,7100.0
2014-07-30 10:50:00,101.63,101.76,101.63,101.67,7100.0,84.1704,84.278,84.1704,84.2035,7100.0
2014-07-30 10:55:00,101.71,101.72,101.61,101.64,9600.0,84.2366,84.2449,84.1538,84.1786,9600.0
2014-07-30 11:00:00,101.62,101.64,101.5,101.5,18500.0,84.1621,84.1786,84.0627,84.0627,18500.0
2014-07-30 11:05:00,101.53,101.59,101.45,101.59,28600.0,84.0875,84.1372,84.0213,84.1372,28600.0
2014-07-30 11:10:00,101.59,101.62,101.55,101.62,6200.0,84.1372,84.1621,84.1041,84.1621,6200.0
2014-07-30 11:15:00,101.63,101.7,101.63,101.69,12000.0,84.1704,84.2283,84.1704,84.22,12000.0
2014-07-30 11:20:00,101.68,101.75,101.66,101.75,4200.0,84.2118,84.2697,84.1952,84.2697,4200.0
2014-07-30 11:25:00,101.72,101.72,101.68,101.69,9700.0,84.2449,84.2449,84.2118,84.22,9700.0
2014-07-30 11:30:00,101.7,101.7,101.64,101.68,14600.0,84.2283,84.2283,84.1786,84.2118,14600.0
2014-07-30 11:35:00,101.68,101.68,101.62,101.62,5900.0,84.2118,84.2118,84.1621,84.1621,5900.0
2014-07-30 11:40:00,101.6,101.65,101.59,101.61,9500.0,84.1455,84.1869,84.1372,84.1538,9500.0
2014-07-30 11:45:00,101.6,101.6,101.51,101.52,33300.0,84.1455,84.1455,84.071,84.0793,33300.0
2014-07-30 11:50:00,101.52,101.55,101.48,101.5,292800.0,84.0793,84.1041,84.0461,84.0627,292800.0
2014-07-30 11:55:00,101.49,101.51,101.43,101.45,9900.0,84.0544,84.071,84.0047,84.0213,9900.0
2014-07-30 12:00:00,101.45,101.52,101.45,101.51,13700.0,84.0213,84.0793,84.0213,84.071,13700.0
2014-07-30 12:05:00,101.5,101.5,101.38,101.42,28600.0,84.0627,84.0627,83.9633,83.9964,28600.0
2014-07-30 12:10:00,101.44,101.58,101.42,101.54,9500.0,84.013,84.1289,83.9964,84.0958,9500.0
2014-07-30 12:15:00,101.54,101.57,101.52,101.52,6200.0,84.0958,84.1207,84.0793,84.0793,6200.0
2014-07-30 12:20:00,101.52,101.62,101.5,101.6,6700.0,84.0793,84.1621,84.0627,84.1455,6700.0
2014-07-30 12:25:00,101.61,101.61,101.55,101.57,6700.0,84.1538,84.1538,84.1041,84.1207,6700.0
2014-07-30 12:30:00,101.58,101.58,101.53,101.58,2300.0,84.1289,84.1289,84.0875,84.1289,2300.0
2014-07-30 12:35:00,101.58,101.67,101.57,101.66,6200.0,84.1289,84.2035,84.1207,84.1952,6200.0
2014-07-30 12:40:00,101.64,101.68,101.62,101.64,12300.0,84.1786,84.2118,84.1621,84.1786,12300.0
2014-07-30 12:45:00,101.64,101.69,101.64,101.67,7600.0,84.1786,84.22,84.1786,84.2035,7600.0
2014-07-30 12:50:00,101.68,101.68,101.64,101.67,1800.0,84.2118,84.2118,84.1786,84.2035,1800.0
2014-07-30 12:55:00,101.67,101.68,101.66,101.66,2600.0,84.2035,84.2118,84.1952,84.1952,2600.0
2014-07-30 13:00:00,101.66,101.67,101.56,101.58,19900.0,84.1952,84.2035,84.1124,84.1289,19900.0
2014-07-30 13:05:00,101.58,101.61,101.54,101.57,12900.0,84.1289,84.1538,84.0958,84.1207,12900.0
2014-07-30 13:10:00,101.57,101.6,101.57,101.59,17900.0,84.1207,84.1455,84.1207,84.1372,17900.0
2014-07-30 13:15:00,101.59,101.59,101.51,101.51,4500.0,84.1372,84.1372,84.071,84.071,4500.0
2014-07-30 13:20:00,101.5,101.57,101.49,101.52,12600.0,84.0627,84.1207,84.0544,84.0793,12600.0
2014-07-30 13:25:00,101.52,101.53,101.46,101.5,13300.0,84.0793,84.0875,84.0296,84.0627,13300.0
2014-07-30 13:30:00,101.51,101.63,101.5,101.63,10800.0,84.071,84.1704,84.0627,84.1704,10800.0
2014-07-30 13:35:00,101.61,101.62,101.57,101.57,8900.0,84.1538,84.1621,84.1207,84.1207,8900.0
2014-07-30 13:40:00,101.58,101.64,101.55,101.64,9700.0,84.1289,84.1786,84.1041,84.1786,9700.0
2014-07-30 13:45:00,101.63,101.63,101.58,101.61,10100.0,84.1704,84.1704,84.1289,84.1538,10100.0
2014-07-30 13:50:00,101.6,101.63,101.58,101.6,6100.0,84.1455,84.1704,84.1289,84.1455,6100.0
2014-07-30 13:55:00,101.58,101.64,101.58,101.61,8700.0,84.1289,84.1786,84.1289,84.1538,8700.0
2014-07-30 14:00:00,101.63,101.85,101.48,101.71,37400.0,84.1704,84.3526,84.0461,84.2366,37400.0
2014-07-30 14:05:00,101.72,101.87,101.69,101.86,50700.0,84.2449,84.3691,84.22,84.3608,50700.0
2014-07-30 14:10:00,101.86,102.07,101.86,102.03,23900.0,84.3608,84.5348,84.3608,84.5016,23900.0
2014-07-30 14:15:00,102.04,102.1,101.98,102.01,17500.0,84.5099,84.5596,84.4602,84.4851,17500.0
2014-07-30 14:20:00,102.02,102.03,101.87,101.94,14600.0,84.4934,84.5016,84.3691,84.4271,14600.0
2014-07-30 14:25:00,101.95,101.99,101.92,101.97,12500.0,84.4354,84.4685,84.4105,84.4519,12500.0
2014-07-30 14:30:00,101.98,102.01,101.89,101.92,18700.0,84.4602,84.4851,84.3857,84.4105,18700.0
2014-07-30 14:35:00,101.92,101.93,101.81,101.88,8100.0,84.4105,84.4188,84.3194,84.3774,8100.0
2014-07-30 14:40:00,101.89,101.91,101.83,101.87,27700.0,84.3857,84.4023,84.336,84.3691,27700.0
2014-07-30 14:45:00,101.87,101.87,101.65,101.73,43500.0,84.3691,84.3691,84.1869,84.2532,43500.0
2014-07-30 14:50:00,101.71,101.79,101.71,101.78,19000.0,84.2366,84.3029,84.2366,84.2946,19000.0
2014-07-30 14:55:00,101.79,101.79,101.72,101.75,13200.0,84.3029,84.3029,84.2449,84.2697,13200.0
2014-07-30 15:00:00,101.76,101.77,101.61,101.66,18800.0,84.278,84.2863,84.1538,84.1952,18800.0
2014-07-30 15:05:00,101.66,101.72,101.64,101.71,18900.0,84.1952,84.2449,84.1786,84.2366,18900.0
2014-07-30 15:10:00,101.7,101.7,101.63,101.68,16700.0,84.2283,84.2283,84.1704,84.2118,16700.0
2014-07-30 15:15:00,101.68,101.8,101.67,101.8,13200.0,84.2118,84.3112,84.2035,84.3112,13200.0
2014-07-30 15:20:00,101.81,101.81,101.76,101.77,10500.0,84.3194,84.3194,84.278,84.2863,10500.0
2014-07-30 15:25:00,101.77,101.8,101.75,101.79,10600.0,84.2863,84.3112,84.2697,84.3029,10600.0
2014-07-30 15:30:00,101.8,101.9,101.8,101.89,17700.0,84.3112,84.394,84.3112,84.3857,17700.0
2014-07-30 15:35:00,101.9,101.9,101.85,101.86,16200.0,84.394,84.394,84.3526,84.3608,16200.0
2014-07-30 15:40:00,101.87,101.9,101.86,101.86,7200.0,84.3691,84.394,84.3608,84.3608,7200.0
2014-07-30 15:45:00,101.86,101.86,101.81,101.83,9700.0,84.3608,84.3608,84.3194,84.336,9700.0
2014-07-30 15:50:00,101.83,101.84,101.82,101.82,15800.0,84.336,84.3443,84.3277,84.3277,15800.0
2014-07-30 15:55:00,101.83,101.83,101.78,101.78,26900.0,84.336,84.336,84.2946,84.2946,26900.0
2014-07-31 09:30:00,101.12,101.28,100.85,100.96,99500.0,83.748,83.8805,83.5244,83.6155,99500.0
2014-07-31 09:35:00,100.95,101.08,100.93,101.03,23500.0,83.6072,83.7148,83.5906,83.6734,23500.0
2014-07-31 09:40:00,101.04,101.13,100.92,100.99,38000.0,83.6817,83.7563,83.5823,83.6403,38000.0
2014-07-31 09:45:00,100.97,101.17,100.92,101.17,18800.0,83.6237,83.7894,83.5823,83.7894,18800.0
2014-07-31 09:50:00,101.11,101.13,100.99,101.01,6700.0,83.7397,83.7563,83.6403,83.6569,6700.0
2014-07-31 09:55:00,101.01,101.05,100.91,100.91,122800.0,83.6569,83.69,83.574,83.574,122800.0
2014-07-31 10:00:00,100.91,100.91,100.78,100.91,37700.0,83.574,83.574,83.4664,83.574,37700.0
2014-07-31 10:05:00,100.9,100.92,100.77,100.82,11800.0,83.5658,83.5823,83.4581,83.4995,11800.0
2014-07-31 10:10:00,100.81,101.0,100.8,100.95,8200.0,83.4912,83.6486,83.4829,83.6072,8200.0
2014-07-31 10:15:00,100.93,100.99,100.88,100.98,7100.0,83.5906,83.6403,83.5492,83.632,7100.0
2014-07-31 10:20:00,100.95,100.97,100.88,100.88,6800.0,83.6072,83.6237,83.5492,83.5492,6800.0
2014-07-31 10:25:00,100.87,100.88,100.74,100.77,22900.0,83.5409,83.5492,83.4333,83.4581,22900.0
2014-07-31 10:30:00,100.78,100.79,100.59,100.62,23500.0,83.4664,83.4747,83.309,83.3339,23500.0
2014-07-31 10:35:00,100.6,100.66,100.58,100.65,41700.0,83.3173,83.367,83.3007,83.3587,41700.0
2014-07-31 10:40:00,100.67,100.71,100.62,100.7,12500.0,83.3753,83.4084,83.3339,83.4001,12500.0
2014-07-31 10:45:00,100.68,100.68,100.58,100.62,13700.0,83.3836,83.3836,83.3007,83.3339,13700.0
2014-07-31 10:50:00,100.61,100.64,100.5,100.5,53200.0,83.3256,83.3504,83.2345,83.2345,53200.0
2014-07-31 10:55:00,100.5,100.5,100.3,100.32,52600.0,83.2345,83.2345,83.0688,83.0854,52600.0
2014-07-31 11:00:00,100.3,100.48,100.3,100.46,31700.0,83.0688,83.2179,83.0688,83.2014,31700.0
2014-07-31 11:05:00,100.46,100.49,100.4,100.45,9000.0,83.2014,83.2262,83.1517,83.1931,9000.0
2014-07-31 11:10:00,100.44,100.46,100.38,100.39,23200.0,83.1848,83.2014,83.1351,83.1434,23200.0
2014-07-31 11:15:00,100.38,100.41,100.32,100.37,395300.0,83.1351,83.1599,83.0854,83.1268,395300.0
2014-07-31 11:20:00,100.35,100.47,100.35,100.47,22800.0,83.1103,83.2096,83.1103,83.2096,22800.0
2014-07-31 11:25:00,100.46,100.47,100.36,100.4,21500.0,83.2014,83.2096,83.1185,83.1517,21500.0
2014-07-31 11:30:00,100.38,100.38,100.3,100.36,11700.0,83.1351,83.1351,83.0688,83.1185,11700.0
2014-07-31 11:35:00,100.36,100.43,100.28,100.43,26100.0,83.1185,83.1765,83.0523,83.1765,26100.0
2014-07-31 11:40:00,100.42,100.49,100.41,100.42,15900.0,83.1682,83.2262,83.1599,83.1682,15900.0
2014-07-31 11:45:00,100.39,100.41,100.26,100.33,13500.0,83.1434,83.1599,83.0357,83.0937,13500.0
2014-07-31 11:50:00,100.33,100.33,100.19,100.22,30200.0,83.0937,83.0937,82.9777,83.0026,30200.0
2014-07-31 11:55:00,100.22,100.24,100.13,100.15,22100.0,83.0026,83.0192,82.9281,82.9446,22100.0
2014-07-31 12:00:00,100.17,100.2,100.08,100.2,44300.0,82.9612,82.986,82.8866,82.986,44300.0
2014-07-31 12:05:00,100.21,100.23,100.18,100.2,13000.0,82.9943,83.0109,82.9695,82.986,13000.0
2014-07-31 12:10:00,100.19,100.19,100.07,100.16,26800.0,82.9777,82.9777,82.8784,82.9529,26800.0
2014-07-31 12:15:00,100.13,100.14,100.05,100.09,24100.0,82.9281,82.9363,82.8618,82.8949,24100.0
2014-07-31 12:20:00,100.09,100.1,100.04,100.05,23800.0,82.8949,82.9032,82.8535,82.8618,23800.0
2014-07-31 12:25:00,100.05,100.08,100.01,100.04,14200.0,82.8618,82.8866,82.8287,82.8535,14200.0
2014-07-31 12:30:00,100.05,100.16,100.04,100.15,11000.0,82.8618,82.9529,82.8535,82.9446,11000.0
2014-07-31 12:35:00,100.13,100.16,100.11,100.14,10000.0,82.9281,82.9529,82.9115,82.9363,10000.0
2014-07-31 12:40:00,100.14,100.2,100.12,100.2,10800.0,82.9363,82.986,82.9198,82.986,10800.0
2014-07-31 12:45:00,100.19,100.29,100.18,100.29,8700.0,82.9777,83.0606,82.9695,83.0606,8700.0
2014-07-31 12:50:00,100.28,100.32,100.23,100.29,21300.0,83.0523,83.0854,83.0109,83.0606,21300.0
2014-07-31 12:55:00,100.28,100.31,100.28,100.29,14000.0,83.0523,83.0771,83.0523,83.0606,14000.0
2014-07-31 13:00:00,100.29,100.3,100.24,100.28,11900.0,83.0606,83.0688,83.0192,83.0523,11900.0
2014-07-31 13:05:00,100.3,100.32,100.27,100.3,14600.0,83.0688,83.0854,83.044,83.0688,14600.0
2014-07-31 13:10:00,100.29,100.3,100.26,100.29,11400.0,83.0606,83.0688,83.0357,83.0606,11400.0
2014-07-31 13:15:00,100.3,100.3,100.2,100.24,14700.0,83.0688,83.0688,82.986,83.0192,14700.0
2014-07-31 13:20:00,100.25,100.27,100.12,100.14,18200.0,83.0274,83.044,82.9198,82.9363,18200.0
2014-07-31 13:25:00,100.13,100.23,100.13,100.23,7600.0,82.9281,83.0109,82.9281,83.0109,7600.0
2014-07-31 13:30:00,100.23,100.35,100.21,100.35,17900.0,83.0109,83.1103,82.9943,83.1103,17900.0
2014-07-31 13:35:00,100.35,100.42,100.34,100.39,24100.0,83.1103,83.1682,83.102,83.1434,24100.0
2014-07-31 13:40:00,100.39,100.4,100.31,100.31,15000.0,83.1434,83.1517,83.0771,83.0771,15000.0
2014-07-31 13:45:00,100.31,100.32,100.24,100.32,26000.0,83.0771,83.0854,83.0192,83.0854,26000.0
2014-07-31 13:50:00,100.32,100.36,100.27,100.29,12200.0,83.0854,83.1185,83.044,83.0606,12200.0
2014-07-31 13:55:00,100.29,100.37,100.28,100.35,18900.0,83.0606,83.1268,83.0523,83.1103,18900.0
2014-07-31 14:00:00,100.34,100.39,100.32,100.38,9900.0,83.102,83.1434,83.0854,83.1351,9900.0
2014-07-31 14:05:00,100.37,100.45,100.37,100.38,16300.0,83.1268,83.1931,83.1268,83.1351,16300.0
2014-07-31 14:10:00,100.36,100.38,100.33,100.34,24700.0,83.1185,83.1351,83.0937,83.102,24700.0
2014-07-31 14:15:00,100.35,100.39,100.29,100.34,12500.0,83.1103,83.1434,83.0606,83.102,12500.0
2014-07-31 14:20:00,100.31,100.36,100.3,100.3,43700.0,83.0771,83.1185,83.0688,83.0688,43700.0
2014-07-31 14:25:00,100.3,100.4,100.3,100.4,13200.0,83.0688,83.1517,83.0688,83.1517,13200.0
2014-07-31 14:30:00,100.39,100.39,100.34,100.37,12300.0,83.1434,83.1434,83.102,83.1268,12300.0
2014-07-31 14:35:00,100.37,100.37,100.26,100.28,39700.0,83.1268,83.1268,83.0357,83.0523,39700.0
2014-07-31 14:40:00,100.29,100.29,100.17,100.18,9200.0,83.0606,83.0606,82.9612,82.9695,9200.0
2014-07-31 14:45:00,100.17,100.18,100.05,100.11,14900.0,82.9612,82.9695,82.8618,82.9115,14900.0
2014-07-31 14:50:00,100.09,100.17,100.08,100.08,42200.0,82.8949,82.9612,82.8866,82.8866,42200.0
2014-07-31 14:55:00,100.08,100.13,100.0,100.0,95900.0,82.8866,82.9281,82.8204,82.8204,95900.0
2014-07-31 15:00:00,100.0,100.11,99.98,100.09,34300.0,82.8204,82.9115,82.8038,82.8949,34300.0
2014-07-31 15:05:00,100.11,100.15,100.05,100.05,14500.0,82.9115,82.9446,82.8618,82.8618,14500.0
2014-07-31 15:10:00,100.05,100.05,99.88,99.88,60300.0,82.8618,82.8618,82.721,82.721,60300.0
2014-07-31 15:15:00,99.9,99.95,99.85,99.9,37200.0,82.7376,82.779,82.6962,82.7376,37200.0
2014-07-31 15:20:00,99.89,99.9,99.81,99.88,50500.0,82.7293,82.7376,82.663,82.721,50500.0
2014-07-31 15:25:00,99.88,99.9,99.79,99.85,44400.0,82.721,82.7376,82.6465,82.6962,44400.0
2014-07-31 15:30:00,99.84,99.93,99.82,99.91,47200.0,82.6879,82.7624,82.6713,82.7458,47200.0
2014-07-31 15:35:00,99.9,100.03,99.88,100.02,45100.0,82.7376,82.8452,82.721,82.8369,45100.0
2014-07-31 15:40:00,100.01,100.04,99.91,99.91,36200.0,82.8287,82.8535,82.7458,82.7458,36200.0
2014-07-31 15:45:00,99.9,99.94,99.84,99.93,55600.0,82.7376,82.7707,82.6879,82.7624,55600.0
2014-07-31 15:50:00,99.91,99.91,99.81,99.86,66100.0,82.7458,82.7458,82.663,82.7044,66100.0
2014-07-31 15:55:00,99.86,99.9,99.75,99.77,148700.0,82.7044,82.7376,82.6133,82.6299,148700.0
2014-08-01 09:30:00,99.55,99.65,99.48,99.61,129000.0,82.4477,82.5305,82.3897,82.4974,129000.0
2014-08-01 09:35:00,99.63,99.93,99.58,99.93,58500.0,82.5139,82.7624,82.4725,82.7624,58500.0
2014-08-01 09:40:00,99.9,99.94,99.77,99.79,38900.0,82.7376,82.7707,82.6299,82.6465,38900.0
2014-08-01 09:45:00,99.77,99.85,99.7,99.81,23100.0,82.6299,82.6962,82.5719,82.663,23100.0
2014-08-01 09:50:00,99.84,99.94,99.78,99.94,634900.0,82.6879,82.7707,82.6382,82.7707,634900.0
2014-08-01 09:55:00,99.92,100.04,99.87,99.97,17100.0,82.7541,82.8535,82.7127,82.7955,17100.0
2014-08-01 10:00:00,99.99,100.14,99.9,100.06,52500.0,82.8121,82.9363,82.7376,82.8701,52500.0
2014-08-01 10:05:00,100.06,100.06,99.9,99.94,44700.0,82.8701,82.8701,82.7376,82.7707,44700.0
2014-08-01 10:10:00,99.93,99.95,99.71,99.72,39900.0,82.7624,82.779,82.5802,82.5885,39900.0
2014-08-01 10:15:00,99.72,99.78,99.62,99.63,48100.0,82.5885,82.6382,82.5057,82.5139,48100.0
2014-08-01 10:20:00,99.64,99.79,99.64,99.78,48200.0,82.5222,82.6465,82.5222,82.6382,48200.0
2014-08-01 10:25:00,99.79,99.9,99.75,99.88,747400.0,82.6465,82.7376,82.6133,82.721,747400.0
2014-08-01 10:30:00,99.87,99.89,99.74,99.78,60100.0,82.7127,82.7293,82.6051,82.6382,60100.0
2014-08-01 10:35:00,99.78,99.89,99.74,99.88,37200.0,82.6382,82.7293,82.6051,82.721,37200.0
2014-08-01 10:40:00,99.87,99.92,99.82,99.83,47400.0,82.7127,82.7541,82.6713,82.6796,47400.0
2014-08-01 10:45:00,99.83,99.85,99.71,99.71,10500.0,82.6796,82.6962,82.5802,82.5802,10500.0
2014-08-01 10:50:00,99.7,99.74,99.66,99.7,24000.0,82.5719,82.6051,82.5388,82.5719,24000.0
2014-08-01 10:55:00,99.69,99.69,99.59,99.64,45400.0,82.5636,82.5636,82.4808,82.5222,45400.0
2014-08-01 11:00:00,99.64,99.65,99.5,99.5,19700.0,82.5222,82.5305,82.4063,82.4063,19700.0
2014-08-01 11:05:00,99.5,99.51,99.4,99.43,82200.0,82.4063,82.4146,82.3235,82.3483,82200.0
2014-08-01 11:10:00,99.42,99.45,99.36,99.42,84600.0,82.34,82.3649,82.2903,82.34,84600.0
2014-08-01 11:15:00,99.42,99.43,99.31,99.35,49100.0,82.34,82.3483,82.2489,82.2821,49100.0
2014-08-01 11:20:00,99.35,99.5,99.34,99.49,51300.0,82.2821,82.4063,82.2738,82.398,51300.0
2014-08-01 11:25:00,99.49,99.52,99.42,99.44,84400.0,82.398,82.4228,82.34,82.3566,84400.0
2014-08-01 11:30:00,99.45,99.52,99.39,99.4,12000.0,82.3649,82.4228,82.3152,82.3235,12000.0
2014-08-01 11:35:00,99.39,99.43,99.27,99.29,37800.0,82.3152,82.3483,82.2158,82.2324,37800.0
2014-08-01 11:40:00,99.3,99.34,99.19,99.22,63200.0,82.2406,82.2738,82.1495,82.1744,63200.0
2014-08-01 11:45:00,99.22,99.28,99.14,99.17,94300.0,82.1744,82.2241,82.1081,82.133,94300.0
2014-08-01 11:50:00,99.15,99.18,99.02,99.02,38500.0,82.1164,82.1413,82.0087,82.0087,38500.0
2014-08-01 11:55:00,99.02,99.07,98.96,99.01,65400.0,82.0087,82.0502,81.9591,82.0005,65400.0
2014-08-01 12:00:00,99.02,99.15,99.0,99.15,569300.0,82.0087,82.1164,81.9922,82.1164,569300.0
2014-08-01 12:05:00,99.13,99.13,99.01,99.04,15800.0,82.0998,82.0998,82.0005,82.0253,15800.0
2014-08-01 12:10:00,99.04,99.08,98.99,99.04,17100.0,82.0253,82.0584,81.9839,82.0253,17100.0
2014-08-01 12:15:00,99.06,99.23,99.02,99.19,27800.0,82.0419,82.1827,82.0087,82.1495,27800.0
2014-08-01 12:20:00,99.19,99.23,99.16,99.2,16900.0,82.1495,82.1827,82.1247,82.1578,16900.0
2014-08-01 12:25:00,99.2,99.22,99.05,99.11,21400.0,82.1578,82.1744,82.0336,82.0833,21400.0
2014-08-01 12:30:00,99.13,99.2,99.12,99.16,12200.0,82.0998,82.1578,82.0916,82.1247,12200.0
2014-08-01 12:35:00,99.15,99.16,99.09,99.09,13600.0,82.1164,82.1247,82.0667,82.0667,13600.0
2014-08-01 12:40:00,99.08,99.15,99.08,99.13,9800.0,82.0584,82.1164,82.0584,82.0998,9800.0
2014-08-01 12:45:00,99.13,99.13,99.03,99.03,18000.0,82.0998,82.0998,82.017,82.017,18000.0
2014-08-01 12:50:00,99.01,99.14,98.98,99.13,28400.0,82.0005,82.1081,81.9756,82.0998,28400.0
2014-08-01 12:55:00,99.13,99.24,99.13,99.17,73500.0,82.0998,82.1909,82.0998,82.133,73500.0
2014-08-01 13:00:00,99.17,99.22,99.05,99.09,60900.0,82.133,82.1744,82.0336,82.0667,60900.0
2014-08-01 13:05:00,99.11,99.17,99.05,99.17,46100.0,82.0833,82.133,82.0336,82.133,46100.0
2014-08-01 13:10:00,99.18,99.23,99.15,99.22,57900.0,82.1413,82.1827,82.1164,82.1744,57900.0
2014-08-01 13:15:00,99.22,99.28,99.13,99.26,71000.0,82.1744,82.2241,82.0998,82.2075,71000.0
2014-08-01 13:20:00,99.26,99.33,99.21,99.27,40200.0,82.2075,82.2655,82.1661,82.2158,40200.0
2014-08-01 13:25:00,99.27,99.53,99.24,99.53,33000.0,82.2158,82.4311,82.1909,82.4311,33000.0
2014-08-01 13:30:00,99.55,99.56,99.41,99.44,48900.0,82.4477,82.456,82.3317,82.3566,48900.0
2014-08-01 13:35:00,99.45,99.53,99.43,99.52,44000.0,82.3649,82.4311,82.3483,82.4228,44000.0
2014-08-01 13:40:00,99.52,99.55,99.43,99.52,47500.0,82.4228,82.4477,82.3483,82.4228,47500.0
2014-08-01 13:45:00,99.53,99.61,99.47,99.59,35400.0,82.4311,82.4974,82.3814,82.4808,35400.0
2014-08-01 13:50:00,99.6,99.6,99.48,99.55,40300.0,82.4891,82.4891,82.3897,82.4477,40300.0
2014-08-01 13:55:00,99.57,99.65,99.51,99.63,44900.0,82.4643,82.5305,82.4146,82.5139,44900.0
2014-08-01 14:00:00,99.63,99.68,99.56,99.56,39300.0,82.5139,82.5554,82.456,82.456,39300.0
2014-08-01 14:05:00,99.57,99.73,99.54,99.72,49100.0,82.4643,82.5968,82.4394,82.5885,49100.0
2014-08-01 14:10:00,99.71,99.75,99.68,99.72,26400.0,82.5802,82.6133,82.5554,82.5885,26400.0
2014-08-01 14:15:00,99.71,99.79,99.69,99.78,21600.0,82.5802,82.6465,82.5636,82.6382,21600.0
2014-08-01 14:20:00,99.77,99.79,99.67,99.68,26400.0,82.6299,82.6465,82.5471,82.5554,26400.0
2014-08-01 14:25:00,99.67,99.67,99.59,99.6,28500.0,82.5471,82.5471,82.4808,82.4891,28500.0
2014-08-01 14:30:00,99.61,99.67,99.61,99.63,26600.0,82.4974,82.5471,82.4974,82.5139,26600.0
2014-08-01 14:35:00,99.63,99.72,99.61,99.72,32200.0,82.5139,82.5885,82.4974,82.5885,32200.0
2014-08-01 14:40:00,99.72,99.73,99.69,99.72,9700.0,82.5885,82.5968,82.5636,82.5885,9700.0
2014-08-01 14:45:00,99.72,99.72,99.58,99.58,29900.0,82.5885,82.5885,82.4725,82.4725,29900.0
2014-08-01 14:50:00,99.59,99.61,99.53,99.53,29800.0,82.4808,82.4974,82.4311,82.4311,29800.0
2014-08-01 14:55:00,99.51,99.61,99.51,99.58,36200.0,82.4146,82.4974,82.4146,82.4725,36200.0
2014-08-01 15:00:00,99.58,99.62,99.52,99.6,17600.0,82.4725,82.5057,82.4228,82.4891,17600.0
2014-08-01 15:05:00,99.6,99.68,99.59,99.6,21800.0,82.4891,82.5554,82.4808,82.4891,21800.0
2014-08-01 15:10:00,99.63,99.63,99.57,99.58,17000.0,82.5139,82.5139,82.4643,82.4725,17000.0
2014-08-01 15:15:00,99.63,99.68,99.58,99.66,31100.0,82.5139,82.5554,82.4725,82.5388,31100.0
2014-08-01 15:20:00,99.69,99.71,99.66,99.67,17400.0,82.5636,82.5802,82.5388,82.5471,17400.0
2014-08-01 15:25:00,99.66,99.66,99.58,99.59,31300.0,82.5388,82.5388,82.4725,82.4808,31300.0
2014-08-01 15:30:00,99.6,99.6,99.53,99.55,24500.0,82.4891,82.4891,82.4311,82.4477,24500.0
2014-08-01 15:35:00,99.56,99.63,99.55,99.62,24700.0,82.456,82.5139,82.4477,82.5057,24700.0
2014-08-01 15:40:00,99.62,99.63,99.57,99.57,9500.0,82.5057,82.5139,82.4643,82.4643,9500.0
2014-08-01 15:45:00,99.57,99.57,99.49,99.53,47100.0,82.4643,82.4643,82.398,82.4311,47100.0
2014-08-01 15:50:00,99.53,99.53,99.41,99.51,34600.0,82.4311,82.4311,82.3317,82.4146,34600.0
2014-08-01 15:55:00,99.51,99.55,99.45,99.49,65200.0,82.4146,82.4477,82.3649,82.398,65200.0
2014-08-04 09:30:00,99.74,99.78,99.58,99.65,120700.0,82.6051,82.6382,82.4725,82.5305,120700.0
2014-08-04 09:35:00,99.66,99.74,99.63,99.65,23100.0,82.5388,82.6051,82.5139,82.5305,23100.0
2014-08-04 09:40:00,99.63,99.72,99.58,99.61,9900.0,82.5139,82.5885,82.4725,82.4974,9900.0
2014-08-04 09:45:00,99.6,99.66,99.57,99.61,14600.0,82.4891,82.5388,82.4643,82.4974,14600.0
2014-08-04 09:50:00,99.67,99.78,99.64,99.75,10700.0,82.5471,82.6382,82.5222,82.6133,10700.0
2014-08-04 09:55:00,99.75,99.75,99.68,99.75,6800.0,82.6133,82.6133,82.5554,82.6133,6800.0
2014-08-04 10:00:00,99.72,99.77,99.64,99.73,12000.0,82.5885,82.6299,82.5222,82.5968,12000.0
2014-08-04 10:05:00,99.76,99.8,99.7,99.72,11400.0,82.6216,82.6547,82.5719,82.5885,11400.0
2014-08-04 10:10:00,99.74,99.76,99.59,99.62,44100.0,82.6051,82.6216,82.4808,82.5057,44100.0
2014-08-04 10:15:00,99.6,99.66,99.51,99.56,66900.0,82.4891,82.5388,82.4146,82.456,66900.0
2014-08-04 10:20:00,99.57,99.67,99.57,99.65,18500.0,82.4643,82.5471,82.4643,82.5305,18500.0
2014-08-04 10:25:00,99.62,99.7,99.62,99.63,14100.0,82.5057,82.5719,82.5057,82.5139,14100.0
2014-08-04 10:30:00,99.61,99.68,99.53,99.54,35700.0,82.4974,82.5554,82.4311,82.4394,35700.0
2014-08-04 10:35:00,99.55,99.55,99.47,99.5,13100.0,82.4477,82.4477,82.3814,82.4063,13100.0
2014-08-04 10:40:00,99.49,99.53,99.43,99.46,13200.0,82.398,82.4311,82.3483,82.3732,13200.0
2014-08-04 10:45:00,99.45,99.47,99.36,99.45,27500.0,82.3649,82.3814,82.2903,82.3649,27500.0
2014-08-04 10:50:00,99.42,99.46,99.38,99.46,5700.0,82.34,82.3732,82.3069,82.3732,5700.0
2014-08-04 10:55:00,99.46,99.46,99.21,99.27,19300.0,82.3732,82.3732,82.1661,82.2158,19300.0
2014-08-04 11:00:00,99.26,99.29,99.22,99.22,8300.0,82.2075,82.2324,82.1744,82.1744,8300.0
2014-08-04 11:05:00,99.22,99.41,99.22,99.41,20700.0,82.1744,82.3317,82.1744,82.3317,20700.0
2014-08-04 11:10:00,99.41,99.51,99.36,99.51,12400.0,82.3317,82.4146,82.2903,82.4146,12400.0
2014-08-04 11:15:00,99.46,99.55,99.45,99.47,22000.0,82.3732,82.4477,82.3649,82.3814,22000.0
2014-08-04 11:20:00,99.45,99.53,99.44,99.5,13400.0,82.3649,82.4311,82.3566,82.4063,13400.0
2014-08-04 11:25:00,99.48,99.55,99.47,99.55,7900.0,82.3897,82.4477,82.3814,82.4477,7900.0
2014-08-04 11:30:00,99.56,99.59,99.47,99.58,7900.0,82.456,82.4808,82.3814,82.4725,7900.0
2014-08-04 11:35:00,99.56,99.57,99.51,99.53,8500.0,82.456,82.4643,82.4146,82.4311,8500.0
2014-08-04 11:40:00,99.55,99.55,99.43,99.43,777400.0,82.4477,82.4477,82.3483,82.3483,777400.0
2014-08-04 11:45:00,99.42,99.53,99.4,99.53,18800.0,82.34,82.4311,82.3235,82.4311,18800.0
2014-08-04 11:50:00,99.52,99.52,99.46,99.5,18600.0,82.4228,82.4228,82.3732,82.4063,18600.0
2014-08-04 11:55:00,99.5,99.54,99.47,99.52,10900.0,82.4063,82.4394,82.3814,82.4228,10900.0
2014-08-04 12:00:00,99.55,99.55,99.46,99.48,4500.0,82.4477,82.4477,82.3732,82.3897,4500.0
2014-08-04 12:05:00,99.47,99.52,99.45,99.49,4200.0,82.3814,82.4228,82.3649,82.398,4200.0
2014-08-04 12:10:00,99.52,99.54,99.5,99.54,7200.0,82.4228,82.4394,82.4063,82.4394,7200.0
2014-08-04 12:15:00,99.52,99.56,99.47,99.55,5800.0,82.4228,82.456,82.3814,82.4477,5800.0
2014-08-04 12:20:00,99.55,99.67,99.53,99.67,20700.0,82.4477,82.5471,82.4311,82.5471,20700.0
2014-08-04 12:25:00,99.67,99.69,99.65,99.69,11900.0,82.5471,82.5636,82.5305,82.5636,11900.0
2014-08-04 12:30:00,99.68,99.68,99.63,99.65,13800.0,82.5554,82.5554,82.5139,82.5305,13800.0
2014-08-04 12:35:00,99.67,99.67,99.6,99.63,29300.0,82.5471,82.5471,82.4891,82.5139,29300.0
2014-08-04 12:40:00,99.62,99.68,99.61,99.66,10800.0,82.5057,82.5554,82.4974,82.5388,10800.0
2014-08-04 12:45:00,99.66,99.67,99.6,99.61,12100.0,82.5388,82.5471,82.4891,82.4974,12100.0
2014-08-04 12:50:00,99.6,99.69,99.6,99.69,7900.0,82.4891,82.5636,82.4891,82.5636,7900.0
2014-08-04 12:55:00,99.69,99.69,99.65,99.66,4000.0,82.5636,82.5636,82.5305,82.5388,4000.0
2014-08-04 13:00:00,99.67,99.7,99.65,99.67,15200.0,82.5471,82.5719,82.5305,82.5471,15200.0
2014-08-04 13:05:00,99.68,99.7,99.67,99.69,9900.0,82.5554,82.5719,82.5471,82.5636,9900.0
2014-08-04 13:10:00,99.68,99.69,99.6,99.61,10800.0,82.5554,82.5636,82.4891,82.4974,10800.0
2014-08-04 13:15:00,99.61,99.62,99.59,99.62,7600.0,82.4974,82.5057,82.4808,82.5057,7600.0
2014-08-04 13:20:00,99.62,99.7,99.62,99.68,5500.0,82.5057,82.5719,82.5057,82.5554,5500.0
2014-08-04 13:25:00,99.67,99.72,99.67,99.68,12200.0,82.5471,82.5885,82.5471,82.5554,12200.0
2014-08-04 13:30:00,99.67,99.77,99.67,99.76,9500.0,82.5471,82.6299,82.5471,82.6216,9500.0
2014-08-04 13:35:00,99.73,99.81,99.73,99.8,22200.0,82.5968,82.663,82.5968,82.6547,22200.0
2014-08-04 13:40:00,99.8,99.87,99.79,99.85,12800.0,82.6547,82.7127,82.6465,82.6962,12800.0
2014-08-04 13:45:00,99.86,99.92,99.81,99.92,43900.0,82.7044,82.7541,82.663,82.7541,43900.0
2014-08-04 13:50:00,99.89,99.93,99.87,99.87,10700.0,82.7293,82.7624,82.7127,82.7127,10700.0
2014-08-04 13:55:00,99.87,99.89,99.84,99.88,25400.0,82.7127,82.7293,82.6879,82.721,25400.0
2014-08-04 14:00:00,99.88,99.93,99.88,99.93,10500.0,82.721,82.7624,82.721,82.7624,10500.0
2014-08-04 14:05:00,99.92,99.93,99.87,99.88,43100.0,82.7541,82.7624,82.7127,82.721,43100.0
2014-08-04 14:10:00,99.89,99.92,99.89,99.9,4300.0,82.7293,82.7541,82.7293,82.7376,4300.0
2014-08-04 14:15:00,99.9,99.92,99.89,99.89,20900.0,82.7376,82.7541,82.7293,82.7293,20900.0
2014-08-04 14:20:00,99.88,99.92,99.87,99.88,30000.0,82.721,82.7541,82.7127,82.721,30000.0
2014-08-04 14:25:00,99.89,99.91,99.88,99.89,15300.0,82.7293,82.7458,82.721,82.7293,15300.0
2014-08-04 14:30:00,99.89,99.94,99.88,99.93,11500.0,82.7293,82.7707,82.721,82.7624,11500.0
2014-08-04 14:35:00,99.93,100.01,99.92,100.0,25200.0,82.7624,82.8287,82.7541,82.8204,25200.0
2014-08-04 14:40:00,100.02,100.03,100.0,100.02,9100.0,82.8369,82.8452,82.8204,82.8369,9100.0
2014-08-04 14:45:00,100.02,100.13,100.02,100.13,14600.0,82.8369,82.9281,82.8369,82.9281,14600.0
2014-08-04 14:50:00,100.14,100.19,100.13,100.13,22000.0,82.9363,82.9777,82.9281,82.9281,22000.0
2014-08-04 14:55:00,100.14,100.15,100.12,100.13,13500.0,82.9363,82.9446,82.9198,82.9281,13500.0
2014-08-04 15:00:00,100.12,100.14,100.11,100.12,11300.0,82.9198,82.9363,82.9115,82.9198,11300.0
2014-08-04 15:05:00,100.12,100.14,100.11,100.13,14000.0,82.9198,82.9363,82.9115,82.9281,14000.0
2014-08-04 15:10:00,100.12,100.19,100.12,100.19,22000.0,82.9198,82.9777,82.9198,82.9777,22000.0
2014-08-04 15:15:00,100.18,100.26,100.18,100.25,19900.0,82.9695,83.0357,82.9695,83.0274,19900.0
2014-08-04 15:20:00,100.27,100.29,100.19,100.21,16600.0,83.044,83.0606,82.9777,82.9943,16600.0
2014-08-04 15:25:00,100.2,100.26,100.2,100.24,4900.0,82.986,83.0357,82.986,83.0192,4900.0
2014-08-04 15:30:00,100.24,100.27,100.23,100.25,57200.0,83.0192,83.044,83.0109,83.0274,57200.0
2014-08-04 15:35:00,100.25,100.35,100.25,100.33,19400.0,83.0274,83.1103,83.0274,83.0937,19400.0
2014-08-04 15:40:00,100.33,100.38,100.33,100.36,22000.0,83.0937,83.1351,83.0937,83.1185,22000.0
2014-08-04 15:45:00,100.35,100.35,100.27,100.28,21700.0,83.1103,83.1103,83.044,83.0523,21700.0
2014-08-04 15:50:00,100.28,100.31,100.27,100.28,8200.0,83.0523,83.0771,83.044,83.0523,8200.0
2014-08-04 15:55:00,100.26,100.27,100.19,100.19,22600.0,83.0357,83.044,82.9777,82.9777,22600.0
2014-08-05 09:30:00,99.7,99.95,99.69,99.76,68700.0,82.5719,82.779,82.5636,82.6216,68700.0
2014-08-05 09:35:00,99.73,99.93,99.73,99.9,22400.0,82.5968,82.7624,82.5968,82.7376,22400.0
2014-08-05 09:40:00,99.91,99.93,99.86,99.91,11000.0,82.7458,82.7624,82.7044,82.7458,11000.0
2014-08-05 09:45:00,99.89,99.89,99.72,99.74,12800.0,82.7293,82.7293,82.5885,82.6051,12800.0
2014-08-05 09:50:00,99.73,99.73,99.58,99.61,21600.0,82.5968,82.5968,82.4725,82.4974,21600.0
2014-08-05 09:55:00,99.59,99.71,99.56,99.68,13500.0,82.4808,82.5802,82.456,82.5554,13500.0
2014-08-05 10:00:00,99.72,99.77,99.54,99.59,6400.0,82.5885,82.6299,82.4394,82.4808,6400.0
2014-08-05 10:05:00,99.58,99.75,99.58,99.71,22900.0,82.4725,82.6133,82.4725,82.5802,22900.0
2014-08-05 10:10:00,99.79,99.84,99.77,99.78,26900.0,82.6465,82.6879,82.6299,82.6382,26900.0
2014-08-05 10:15:00,99.78,99.87,99.72,99.76,45000.0,82.6382,82.7127,82.5885,82.6216,45000.0
2014-08-05 10:20:00,99.78,99.93,99.78,99.92,5300.0,82.6382,82.7624,82.6382,82.7541,5300.0
2014-08-05 10:25:00,99.93,99.94,99.86,99.94,10700.0,82.7624,82.7707,82.7044,82.7707,10700.0
2014-08-05 10:30:00,99.92,100.09,99.89,100.06,12600.0,82.7541,82.8949,82.7293,82.8701,12600.0
2014-08-05 10:35:00,100.04,100.05,99.96,100.0,15100.0,82.8535,82.8618,82.7873,82.8204,15100.0
2014-08-05 10:40:00,100.0,100.03,99.94,99.94,11900.0,82.8204,82.8452,82.7707,82.7707,11900.0
2014-08-05 10:45:00,99.97,100.07,99.97,100.07,5300.0,82.7955,82.8784,82.7955,82.8784,5300.0
2014-08-05 10:50:00,100.08,100.08,99.96,99.97,6900.0,82.8866,82.8866,82.7873,82.7955,6900.0
2014-08-05 10:55:00,99.99,99.99,99.85,99.85,16400.0,82.8121,82.8121,82.6962,82.6962,16400.0
2014-08-05 11:00:00,99.91,99.92,99.78,99.85,10300.0,82.7458,82.7541,82.6382,82.6962,10300.0
2014-08-05 11:05:00,99.83,99.91,99.83,99.87,2700.0,82.6796,82.7458,82.6796,82.7127,2700.0
2014-08-05 11:10:00,99.82,100.02,99.81,100.02,15000.0,82.6713,82.8369,82.663,82.8369,15000.0
2014-08-05 11:15:00,100.01,100.07,100.0,100.03,18400.0,82.8287,82.8784,82.8204,82.8452,18400.0
2014-08-05 11:20:00,100.04,100.13,100.03,100.04,17500.0,82.8535,82.9281,82.8452,82.8535,17500.0
2014-08-05 11:25:00,100.04,100.04,99.97,99.98,41000.0,82.8535,82.8535,82.7955,82.8038,41000.0
2014-08-05 11:30:00,99.98,100.02,99.93,99.95,52500.0,82.8038,82.8369,82.7624,82.779,52500.0
2014-08-05 11:35:00,99.95,99.96,99.92,99.94,17400.0,82.779,82.7873,82.7541,82.7707,17400.0
2014-08-05 11:40:00,99.93,99.97,99.9,99.95,6600.0,82.7624,82.7955,82.7376,82.779,6600.0
2014-08-05 11:45:00,99.92,99.92,99.81,99.82,4000.0,82.7541,82.7541,82.663,82.6713,4000.0
2014-08-05 11:50:00,99.82,99.89,99.82,99.85,32500.0,82.6713,82.7293,82.6713,82.6962,32500.0
2014-08-05 11:55:00,99.87,99.9,99.79,99.82,25900.0,82.7127,82.7376,82.6465,82.6713,25900.0
2014-08-05 12:00:00,99.83,99.88,99.82,99.82,15800.0,82.6796,82.721,82.6713,82.6713,15800.0
2014-08-05 12:05:00,99.83,99.83,99.75,99.8,13600.0,82.6796,82.6796,82.6133,82.6547,13600.0
2014-08-05 12:10:00,99.8,99.84,99.8,99.83,9400.0,82.6547,82.6879,82.6547,82.6796,9400.0
2014-08-05 12:15:00,99.83,99.85,99.79,99.84,6600.0,82.6796,82.6962,82.6465,82.6879,6600.0
2014-08-05 12:20:00,99.84,99.86,99.66,99.66,29400.0,82.6879,82.7044,82.5388,82.5388,29400.0
2014-08-05 12:25:00,99.69,99.74,99.66,99.74,10000.0,82.5636,82.6051,82.5388,82.6051,10000.0
2014-08-05 12:30:00,99.74,99.75,99.71,99.74,12500.0,82.6051,82.6133,82.5802,82.6051,12500.0
2014-08-05 12:35:00,99.75,99.75,99.62,99.64,13000.0,82.6133,82.6133,82.5057,82.5222,13000.0
2014-08-05 12:40:00,99.66,99.69,99.61,99.65,28800.0,82.5388,82.5636,82.4974,82.5305,28800.0
2014-08-05 12:45:00,99.65,99.72,99.64,99.67,4700.0,82.5305,82.5885,82.5222,82.5471,4700.0
2014-08-05 12:50:00,99.69,99.71,99.67,99.71,24600.0,82.5636,82.5802,82.5471,82.5802,24600.0
2014-08-05 12:55:00,99.73,99.75,99.68,99.72,7200.0,82.5968,82.6133,82.5554,82.5885,7200.0
2014-08-05 13:00:00,99.75,99.75,99.66,99.67,27400.0,82.6133,82.6133,82.5388,82.5471,27400.0
2014-08-05 13:05:00,99.67,99.73,99.66,99.69,59500.0,82.5471,82.5968,82.5388,82.5636,59500.0
2014-08-05 13:10:00,99.69,99.72,99.67,99.7,75600.0,82.5636,82.5885,82.5471,82.5719,75600.0
2014-08-05 13:15:00,99.71,99.78,99.68,99.78,70700.0,82.5802,82.6382,82.5554,82.6382,70700.0
2014-08-05 13:20:00,99.78,99.8,99.74,99.78,62700.0,82.6382,82.6547,82.6051,82.6382,62700.0
2014-08-05 13:25:00,99.76,99.83,99.76,99.79,59800.0,82.6216,82.6796,82.6216,82.6465,59800.0
2014-08-05 13:30:00,99.81,99.81,99.74,99.74,27200.0,82.663,82.663,82.6051,82.6051,27200.0
2014-08-05 13:35:00,99.76,99.76,99.3,99.3,90500.0,82.6216,82.6216,82.2406,82.2406,90500.0
2014-08-05 13:40:00,99.28,99.42,99.09,99.17,56400.0,82.2241,82.34,82.0667,82.133,56400.0
2014-08-05 13:45:00,99.15,99.36,99.14,99.28,561000.0,82.1164,82.2903,82.1081,82.2241,561000.0
2014-08-05 13:50:00,99.28,99.32,99.16,99.32,28300.0,82.2241,82.2572,82.1247,82.2572,28300.0
2014-08-05 13:55:00,99.32,99.38,99.22,99.22,25200.0,82.2572,82.3069,82.1744,82.1744,25200.0
2014-08-05 14:00:00,99.23,99.25,99.15,99.2,25400.0,82.1827,82.1992,82.1164,82.1578,25400.0
2014-08-05 14:05:00,99.21,99.21,98.93,98.95,52800.0,82.1661,82.1661,81.9342,81.9508,52800.0
2014-08-05 14:10:00,98.97,99.16,98.97,99.16,20500.0,81.9673,82.1247,81.9673,82.1247,20500.0
2014-08-05 14:15:00,99.15,99.17,99.05,99.13,26800.0,82.1164,82.133,82.0336,82.0998,26800.0
2014-08-05 14:20:00,99.11,99.22,99.11,99.13,18200.0,82.0833,82.1744,82.0833,82.0998,18200.0
2014-08-05 14:25:00,99.12,99.25,99.1,99.24,33100.0,82.0916,82.1992,82.075,82.1909,33100.0
2014-08-05 14:30:00,99.25,99.38,99.25,99.3,18500.0,82.1992,82.3069,82.1992,82.2406,18500.0
2014-08-05 14:35:00,99.3,99.36,99.28,99.28,16000.0,82.2406,82.2903,82.2241,82.2241,16000.0
2014-08-05 14:40:00,99.26,99.3,99.21,99.21,21000.0,82.2075,82.2406,82.1661,82.1661,21000.0
2014-08-05 14:45:00,99.24,99.32,99.24,99.24,11400.0,82.1909,82.2572,82.1909,82.1909,11400.0
2014-08-05 14:50:00,99.26,99.26,99.17,99.21,11000.0,82.2075,82.2075,82.133,82.1661,11000.0
2014-08-05 14:55:00,99.21,99.28,99.17,99.18,6900.0,82.1661,82.2241,82.133,82.1413,6900.0
2014-08-05 15:00:00,99.14,99.18,99.11,99.11,17600.0,82.1081,82.1413,82.0833,82.0833,17600.0
2014-08-05 15:05:00,99.09,99.14,99.01,99.03,27800.0,82.0667,82.1081,82.0005,82.017,27800.0
2014-08-05 15:10:00,99.03,99.12,98.98,99.03,56800.0,82.017,82.0916,81.9756,82.017,56800.0
2014-08-05 15:15:00,99.03,99.18,99.03,99.17,22700.0,82.017,82.1413,82.017,82.133,22700.0
2014-08-05 15:20:00,99.16,99.24,99.14,99.22,16900.0,82.1247,82.1909,82.1081,82.1744,16900.0
2014-08-05 15:25:00,99.22,99.22,99.11,99.11,27300.0,82.1744,82.1744,82.0833,82.0833,27300.0
2014-08-05 15:30:00,99.13,99.3,99.13,99.29,19200.0,82.0998,82.2406,82.0998,82.2324,19200.0
2014-08-05 15:35:00,99.28,99.42,99.28,99.32,24900.0,82.2241,82.34,82.2241,82.2572,24900.0
2014-08-05 15:40:00,99.34,99.36,99.28,99.34,22300.0,82.2738,82.2903,82.2241,82.2738,22300.0
2014-08-05 15:45:00,99.34,99.37,99.29,99.32,20000.0,82.2738,82.2986,82.2324,82.2572,20000.0
2014-08-05 15:50:00,99.32,99.35,99.29,99.31,14800.0,82.2572,82.2821,82.2324,82.2489,14800.0
2014-08-05 15:55:00,99.3,99.4,99.3,99.3,26700.0,82.2406,82.3235,82.2406,82.2406,26700.0
2014-08-06 09:30:00,98.82,98.93,98.72,98.88,158900.0,81.8431,81.9342,81.7603,81.8928,158900.0
2014-08-06 09:35:00,98.93,99.04,98.92,98.95,23500.0,81.9342,82.0253,81.9259,81.9508,23500.0
2014-08-06 09:40:00,98.98,99.18,98.96,99.17,29300.0,81.9756,82.1413,81.9591,82.133,29300.0
2014-08-06 09:45:00,99.19,99.35,99.12,99.28,26600.0,82.1495,82.2821,82.0916,82.2241,26600.0
2014-08-06 09:50:00,99.32,99.33,99.2,99.2,22600.0,82.2572,82.2655,82.1578,82.1578,22600.0
2014-08-06 09:55:00,99.19,99.2,99.12,99.15,14200.0,82.1495,82.1578,82.0916,82.1164,14200.0
2014-08-06 10:00:00,99.2,99.36,99.2,99.36,19500.0,82.1578,82.2903,82.1578,82.2903,19500.0
2014-08-06 10:05:00,99.34,99.43,99.29,99.36,26600.0,82.2738,82.3483,82.2324,82.2903,26600.0
2014-08-06 10:10:00,99.36,99.39,99.28,99.28,13400.0,82.2903,82.3152,82.2241,82.2241,13400.0
2014-08-06 10:15:00,99.31,99.33,99.19,99.24,74700.0,82.2489,82.2655,82.1495,82.1909,74700.0
2014-08-06 10:20:00,99.24,99.38,99.22,99.38,14100.0,82.1909,82.3069,82.1744,82.3069,14100.0
2014-08-06 10:25:00,99.4,99.49,99.4,99.49,72000.0,82.3235,82.398,82.3235,82.398,72000.0
2014-08-06 10:30:00,99.53,99.57,99.4,99.41,11800.0,82.4311,82.4643,82.3235,82.3317,11800.0
2014-08-06 10:35:00,99.43,99.44,99.37,99.41,15700.0,82.3483,82.3566,82.2986,82.3317,15700.0
2014-08-06 10:40:00,99.41,99.43,99.34,99.42,42300.0,82.3317,82.3483,82.2738,82.34,42300.0
2014-08-06 10:45:00,99.42,99.47,99.37,99.4,10500.0,82.34,82.3814,82.2986,82.3235,10500.0
2014-08-06 10:50:00,99.43,99.5,99.41,99.49,6900.0,82.3483,82.4063,82.3317,82.398,6900.0
2014-08-06 10:55:00,99.5,99.68,99.49,99.68,14200.0,82.4063,82.5554,82.398,82.5554,14200.0
2014-08-06 11:00:00,99.67,99.69,99.61,99.63,4000.0,82.5471,82.5636,82.4974,82.5139,4000.0
2014-08-06 11:05:00,99.63,99.7,99.62,99.62,10100.0,82.5139,82.5719,82.5057,82.5057,10100.0
2014-08-06 11:10:00,99.62,99.63,99.54,99.56,10300.0,82.5057,82.5139,82.4394,82.456,10300.0
2014-08-06 11:15:00,99.55,99.55,99.5,99.54,4900.0,82.4477,82.4477,82.4063,82.4394,4900.0
2014-08-06 11:20:00,99.55,99.57,99.53,99.57,5900.0,82.4477,82.4643,82.4311,82.4643,5900.0
2014-08-06 11:25:00,99.56,99.59,99.46,99.46,8900.0,82.456,82.4808,82.3732,82.3732,8900.0
2014-08-06 11:30:00,99.47,99.57,99.47,99.56,5300.0,82.3814,82.4643,82.3814,82.456,5300.0
2014-08-06 11:35:00,99.57,99.6,99.55,99.56,4000.0,82.4643,82.4891,82.4477,82.456,4000.0
2014-08-06 11:40:00,99.54,99.67,99.54,99.67,6300.0,82.4394,82.5471,82.4394,82.5471,6300.0
2014-08-06 11:45:00,99.68,99.75,99.65,99.66,12100.0,82.5554,82.6133,82.5305,82.5388,12100.0
2014-08-06 11:50:00,99.67,99.72,99.65,99.69,5400.0,82.5471,82.5885,82.5305,82.5636,5400.0
2014-08-06 11:55:00,99.7,99.72,99.69,99.7,9500.0,82.5719,82.5885,82.5636,82.5719,9500.0
2014-08-06 12:00:00,99.72,99.76,99.71,99.74,4100.0,82.5885,82.6216,82.5802,82.6051,4100.0
2014-08-06 12:05:00,99.77,99.78,99.7,99.7,450400.0,82.6299,82.6382,82.5719,82.5719,450400.0
2014-08-06 12:10:00,99.69,99.69,99.66,99.66,7700.0,82.5636,82.5636,82.5388,82.5388,7700.0
2014-08-06 12:15:00,99.66,99.66,99.5,99.55,18400.0,82.5388,82.5388,82.4063,82.4477,18400.0
2014-08-06 12:20:00,99.54,99.67,99.5,99.62,41300.0,82.4394,82.5471,82.4063,82.5057,41300.0
2014-08-06 12:25:00,99.64,99.65,99.54,99.58,37100.0,82.5222,82.5305,82.4394,82.4725,37100.0
2014-08-06 12:30:00,99.57,99.72,99.57,99.69,13700.0,82.4643,82.5885,82.4643,82.5636,13700.0
2014-08-06 12:35:00,99.69,99.74,99.67,99.71,3300.0,82.5636,82.6051,82.5471,82.5802,3300.0
2014-08-06 12:40:00,99.7,99.7,99.65,99.7,2000.0,82.5719,82.5719,82.5305,82.5719,2000.0
2014-08-06 12:45:00,99.7,99.7,99.57,99.58,4500.0,82.5719,82.5719,82.4643,82.4725,4500.0
2014-08-06 12:50:00,99.57,99.62,99.56,99.57,4400.0,82.4643,82.5057,82.456,82.4643,4400.0
2014-08-06 12:55:00,99.57,99.62,99.52,99.52,4100.0,82.4643,82.5057,82.4228,82.4228,4100.0
2014-08-06 13:00:00,99.53,99.58,99.45,99.46,13100.0,82.4311,82.4725,82.3649,82.3732,13100.0
2014-08-06 13:05:00,99.45,99.5,99.44,99.47,12700.0,82.3649,82.4063,82.3566,82.3814,12700.0
2014-08-06 13:10:00,99.47,99.51,99.46,99.49,11000.0,82.3814,82.4146,82.3732,82.398,11000.0
2014-08-06 13:15:00,99.49,99.54,99.48,99.54,4000.0,82.398,82.4394,82.3897,82.4394,4000.0
2014-08-06 13:20:00,99.54,99.57,99.53,99.56,6900.0,82.4394,82.4643,82.4311,82.456,6900.0
2014-08-06 13:25:00,99.56,99.56,99.46,99.46,6500.0,82.456,82.456,82.3732,82.3732,6500.0
2014-08-06 13:30:00,99.47,99.49,99.42,99.44,10100.0,82.3814,82.398,82.34,82.3566,10100.0
2014-08-06 13:35:00,99.45,99.52,99.45,99.52,5500.0,82.3649,82.4228,82.3649,82.4228,5500.0
2014-08-06 13:40:00,99.51,99.53,99.48,99.5,17700.0,82.4146,82.4311,82.3897,82.4063,17700.0
2014-08-06 13:45:00,99.48,99.48,99.37,99.39,10300.0,82.3897,82.3897,82.2986,82.3152,10300.0
2014-08-06 13:50:00,99.39,99.4,99.3,99.31,8900.0,82.3152,82.3235,82.2406,82.2489,8900.0
2014-08-06 13:55:00,99.29,99.34,99.29,99.31,5300.0,82.2324,82.2738,82.2324,82.2489,5300.0
2014-08-06 14:00:00,99.3,99.34,99.24,99.32,7400.0,82.2406,82.2738,82.1909,82.2572,7400.0
2014-08-06 14:05:00,99.34,99.35,99.31,99.34,10000.0,82.2738,82.2821,82.2489,82.2738,10000.0
2014-08-06 14:10:00,99.34,99.34,99.29,99.32,3900.0,82.2738,82.2738,82.2324,82.2572,3900.0
2014-08-06 14:15:00,99.36,99.39,99.33,99.36,11100.0,82.2903,82.3152,82.2655,82.2903,11100.0
2014-08-06 14:20:00,99.34,99.36,99.33,99.35,3400.0,82.2738,82.2903,82.2655,82.2821,3400.0
2014-08-06 14:25:00,99.34,99.42,99.34,99.39,7500.0,82.2738,82.34,82.2738,82.3152,7500.0
2014-08-06 14:30:00,99.41,99.41,99.31,99.31,4500.0,82.3317,82.3317,82.2489,82.2489,4500.0
2014-08-06 14:35:00,99.31,99.33,99.26,99.32,14100.0,82.2489,82.2655,82.2075,82.2572,14100.0
2014-08-06 14:40:00,99.33,99.46,99.31,99.46,11400.0,82.2655,82.3732,82.2489,82.3732,11400.0
2014-08-06 14:45:00,99.45,99.45,99.39,99.41,11700.0,82.3649,82.3649,82.3152,82.3317,11700.0
2014-08-06 14:50:00,99.44,99.46,99.42,99.45,13800.0,82.3566,82.3732,82.34,82.3649,13800.0
2014-08-06 14:55:00,99.45,99.45,99.38,99.4,6400.0,82.3649,82.3649,82.3069,82.3235,6400.0
2014-08-06 15:00:00,99.38,99.48,99.37,99.46,8200.0,82.3069,82.3897,82.2986,82.3732,8200.0
2014-08-06 15:05:00,99.48,99.48,99.42,99.44,14700.0,82.3897,82.3897,82.34,82.3566,14700.0
2014-08-06 15:10:00,99.43,99.43,99.36,99.37,5900.0,82.3483,82.3483,82.2903,82.2986,5900.0
2014-08-06 15:15:00,99.37,99.41,99.35,99.41,8700.0,82.2986,82.3317,82.2821,82.3317,8700.0
2014-08-06 15:20:00,99.37,99.41,99.36,99.39,11900.0,82.2986,82.3317,82.2903,82.3152,11900.0
2014-08-06 15:25:00,99.4,99.44,99.37,99.39,9900.0,82.3235,82.3566,82.2986,82.3152,9900.0
2014-08-06 15:30:00,99.37,99.37,99.29,99.3,18700.0,82.2986,82.2986,82.2324,82.2406,18700.0
2014-08-06 15:35:00,99.3,99.35,99.29,99.34,24900.0,82.2406,82.2821,82.2324,82.2738,24900.0
2014-08-06 15:40:00,99.33,99.38,99.33,99.36,10700.0,82.2655,82.3069,82.2655,82.2903,10700.0
2014-08-06 15:45:00,99.36,99.39,99.34,99.34,12400.0,82.2903,82.3152,82.2738,82.2738,12400.0
2014-08-06 15:50:00,99.38,99.43,99.36,99.36,14400.0,82.3069,82.3483,82.2903,82.2903,14400.0
2014-08-06 15:55:00,99.37,99.4,99.32,99.34,17700.0,82.2986,82.3235,82.2572,82.2738,17700.0
2014-08-07 09:30:00,99.82,99.88,99.71,99.8,41400.0,82.6713,82.721,82.5802,82.6547,41400.0
2014-08-07 09:35:00,99.78,99.79,99.67,99.71,16400.0,82.6382,82.6465,82.5471,82.5802,16400.0
2014-08-07 09:40:00,99.71,99.72,99.57,99.59,124800.0,82.5802,82.5885,82.4643,82.4808,124800.0
2014-08-07 09:45:00,99.6,99.63,99.49,99.5,115800.0,82.4891,82.5139,82.398,82.4063,115800.0
2014-08-07 09:50:00,99.51,99.67,99.5,99.63,10300.0,82.4146,82.5471,82.4063,82.5139,10300.0
2014-08-07 09:55:00,99.67,99.7,99.61,99.64,110900.0,82.5471,82.5719,82.4974,82.5222,110900.0
2014-08-07 10:00:00,99.64,99.75,99.56,99.6,38300.0,82.5222,82.6133,82.456,82.4891,38300.0
2014-08-07 10:05:00,99.58,99.67,99.57,99.66,12500.0,82.4725,82.5471,82.4643,82.5388,12500.0
2014-08-07 10:10:00,99.63,99.69,99.56,99.65,12100.0,82.5139,82.5636,82.456,82.5305,12100.0
2014-08-07 10:15:00,99.66,99.67,99.56,99.62,10500.0,82.5388,82.5471,82.456,82.5057,10500.0
2014-08-07 10:20:00,99.6,99.67,99.6,99.66,3000.0,82.4891,82.5471,82.4891,82.5388,3000.0
2014-08-07 10:25:00,99.67,99.73,99.65,99.69,12400.0,82.5471,82.5968,82.5305,82.5636,12400.0
2014-08-07 10:30:00,99.68,99.71,99.63,99.71,14200.0,82.5554,82.5802,82.5139,82.5802,14200.0
2014-08-07 10:35:00,99.71,99.78,99.7,99.71,16900.0,82.5802,82.6382,82.5719,82.5802,16900.0
2014-08-07 10:40:00,99.71,99.75,99.56,99.56,10200.0,82.5802,82.6133,82.456,82.456,10200.0
2014-08-07 10:45:00,99.51,99.57,99.42,99.44,319800.0,82.4146,82.4643,82.34,82.3566,319800.0
2014-08-07 10:50:00,99.44,99.44,99.24,99.31,15100.0,82.3566,82.3566,82.1909,82.2489,15100.0
2014-08-07 10:55:00,99.34,99.44,99.34,99.41,15100.0,82.2738,82.3566,82.2738,82.3317,15100.0
2014-08-07 11:00:00,99.39,99.4,99.28,99.31,19200.0,82.3152,82.3235,82.2241,82.2489,19200.0
2014-08-07 11:05:00,99.31,99.31,99.17,99.28,27800.0,82.2489,82.2489,82.133,82.2241,27800.0
2014-08-07 11:10:00,99.27,99.27,99.12,99.12,21900.0,82.2158,82.2158,82.0916,82.0916,21900.0
2014-08-07 11:15:00,99.12,99.25,99.1,99.25,8300.0,82.0916,82.1992,82.075,82.1992,8300.0
2014-08-07 11:20:00,99.25,99.34,99.25,99.34,11900.0,82.1992,82.2738,82.1992,82.2738,11900.0
2014-08-07 11:25:00,99.33,99.33,99.22,99.26,5900.0,82.2655,82.2655,82.1744,82.2075,5900.0
2014-08-07 11:30:00,99.24,99.35,99.22,99.32,5300.0,82.1909,82.2821,82.1744,82.2572,5300.0
2014-08-07 11:35:00,99.3,99.34,99.25,99.26,9800.0,82.2406,82.2738,82.1992,82.2075,9800.0
2014-08-07 11:40:00,99.25,99.25,99.18,99.21,8900.0,82.1992,82.1992,82.1413,82.1661,8900.0
2014-08-07 11:45:00,99.18,99.2,99.0,99.07,32700.0,82.1413,82.1578,81.9922,82.0502,32700.0
2014-08-07 11:50:00,99.07,99.15,98.98,98.99,29000.0,82.0502,82.1164,81.9756,81.9839,29000.0
2014-08-07 11:55:00,99.03,99.13,99.01,99.13,9100.0,82.017,82.0998,82.0005,82.0998,9100.0
2014-08-07 12:00:00,99.12,99.15,99.03,99.14,34800.0,82.0916,82.1164,82.017,82.1081,34800.0
2014-08-07 12:05:00,99.16,99.18,99.08,99.18,10500.0,82.1247,82.1413,82.0584,82.1413,10500.0
2014-08-07 12:10:00,99.16,99.16,99.05,99.07,504200.0,82.1247,82.1247,82.0336,82.0502,504200.0
2014-08-07 12:15:00,99.07,99.07,98.91,98.92,36400.0,82.0502,82.0502,81.9176,81.9259,36400.0
2014-08-07 12:20:00,98.92,99.03,98.89,99.02,12500.0,81.9259,82.017,81.9011,82.0087,12500.0
2014-08-07 12:25:00,99.03,99.1,98.98,98.99,17700.0,82.017,82.075,81.9756,81.9839,17700.0
2014-08-07 12:30:00,98.99,98.99,98.9,98.92,19600.0,81.9839,81.9839,81.9094,81.9259,19600.0
2014-08-07 12:35:00,98.89,98.89,98.76,98.88,23600.0,81.9011,81.9011,81.7934,81.8928,23600.0
2014-08-07 12:40:00,98.89,98.92,98.85,98.92,5400.0,81.9011,81.9259,81.8679,81.9259,5400.0
2014-08-07 12:45:00,98.94,99.0,98.92,98.98,14600.0,81.9425,81.9922,81.9259,81.9756,14600.0
2014-08-07 12:50:00,99.0,99.0,98.92,98.99,6300.0,81.9922,81.9922,81.9259,81.9839,6300.0
2014-08-07 12:55:00,98.99,99.0,98.95,98.95,2800.0,81.9839,81.9922,81.9508,81.9508,2800.0
2014-08-07 13:00:00,98.98,99.08,98.98,99.07,13900.0,81.9756,82.0584,81.9756,82.0502,13900.0
2014-08-07 13:05:00,99.08,99.13,99.07,99.12,27600.0,82.0584,82.0998,82.0502,82.0916,27600.0
2014-08-07 13:10:00,99.16,99.16,99.09,99.1,11000.0,82.1247,82.1247,82.0667,82.075,11000.0
2014-08-07 13:15:00,99.14,99.16,99.09,99.11,14300.0,82.1081,82.1247,82.0667,82.0833,14300.0
2014-08-07 13:20:00,99.1,99.11,99.05,99.08,16900.0,82.075,82.0833,82.0336,82.0584,16900.0
2014-08-07 13:25:00,99.06,99.17,99.06,99.13,37100.0,82.0419,82.133,82.0419,82.0998,37100.0
2014-08-07 13:30:00,99.14,99.19,99.14,99.15,5700.0,82.1081,82.1495,82.1081,82.1164,5700.0
2014-08-07 13:35:00,99.15,99.2,99.11,99.2,33500.0,82.1164,82.1578,82.0833,82.1578,33500.0
2014-08-07 13:40:00,99.23,99.27,99.19,99.24,22200.0,82.1827,82.2158,82.1495,82.1909,22200.0
2014-08-07 13:45:00,99.25,99.26,99.19,99.21,22200.0,82.1992,82.2075,82.1495,82.1661,22200.0
2014-08-07 13:50:00,99.22,99.22,99.16,99.17,9800.0,82.1744,82.1744,82.1247,82.133,9800.0
2014-08-07 13:55:00,99.17,99.24,99.17,99.23,22600.0,82.133,82.1909,82.133,82.1827,22600.0
2014-08-07 14:00:00,99.21,99.21,99.1,99.13,24900.0,82.1661,82.1661,82.075,82.0998,24900.0
2014-08-07 14:05:00,99.13,99.2,99.13,99.18,27200.0,82.0998,82.1578,82.0998,82.1413,27200.0
2014-08-07 14:10:00,99.18,99.18,99.12,99.13,16300.0,82.1413,82.1413,82.0916,82.0998,16300.0
2014-08-07 14:15:00,99.13,99.14,99.01,99.04,16800.0,82.0998,82.1081,82.0005,82.0253,16800.0
2014-08-07 14:20:00,99.03,99.05,99.0,99.03,20100.0,82.017,82.0336,81.9922,82.017,20100.0
2014-08-07 14:25:00,99.02,99.04,98.97,99.01,30000.0,82.0087,82.0253,81.9673,82.0005,30000.0
2014-08-07 14:30:00,99.0,99.01,98.97,98.97,26800.0,81.9922,82.0005,81.9673,81.9673,26800.0
2014-08-07 14:35:00,98.95,98.98,98.92,98.92,129500.0,81.9508,81.9756,81.9259,81.9259,129500.0
2014-08-07 14:40:00,98.93,99.01,98.93,98.94,32400.0,81.9342,82.0005,81.9342,81.9425,32400.0
2014-08-07 14:45:00,98.94,98.98,98.94,98.95,10200.0,81.9425,81.9756,81.9425,81.9508,10200.0
2014-08-07 14:50:00,98.95,99.0,98.94,98.94,31700.0,81.9508,81.9922,81.9425,81.9425,31700.0
2014-08-07 14:55:00,98.94,98.94,98.81,98.82,23200.0,81.9425,81.9425,81.8348,81.8431,23200.0
2014-08-07 15:00:00,98.81,98.92,98.81,98.87,28200.0,81.8348,81.9259,81.8348,81.8845,28200.0
2014-08-07 15:05:00,98.86,98.89,98.7,98.74,49600.0,81.8762,81.9011,81.7437,81.7768,49600.0
2014-08-07 15:10:00,98.76,98.81,98.71,98.71,23700.0,81.7934,81.8348,81.752,81.752,23700.0
2014-08-07 15:15:00,98.72,98.74,98.61,98.73,29200.0,81.7603,81.7768,81.6692,81.7686,29200.0
2014-08-07 15:20:00,98.73,98.73,98.56,98.58,34500.0,81.7686,81.7686,81.6278,81.6443,34500.0
2014-08-07 15:25:00,98.59,98.67,98.57,98.66,25500.0,81.6526,81.7189,81.6361,81.7106,25500.0
2014-08-07 15:30:00,98.67,98.67,98.61,98.65,26300.0,81.7189,81.7189,81.6692,81.7023,26300.0
2014-08-07 15:35:00,98.65,98.76,98.59,98.76,36100.0,81.7023,81.7934,81.6526,81.7934,36100.0
2014-08-07 15:40:00,98.75,98.78,98.7,98.72,32700.0,81.7851,81.81,81.7437,81.7603,32700.0
2014-08-07 15:45:00,98.73,98.76,98.7,98.74,31900.0,81.7686,81.7934,81.7437,81.7768,31900.0
2014-08-07 15:50:00,98.74,98.86,98.73,98.85,58600.0,81.7768,81.8762,81.7686,81.8679,58600.0
2014-08-07 15:55:00,98.85,98.91,98.8,98.8,57600.0,81.8679,81.9176,81.8265,81.8265,57600.0
2014-08-08 09:30:00,98.96,99.11,98.87,99.03,54400.0,81.9591,82.0833,81.8845,82.017,54400.0
2014-08-08 09:35:00,99.01,99.05,98.93,98.95,20300.0,82.0005,82.0336,81.9342,81.9508,20300.0
2014-08-08 09:40:00,98.92,98.95,98.78,98.82,21500.0,81.9259,81.9508,81.81,81.8431,21500.0
2014-08-08 09:45:00,98.77,98.93,98.77,98.93,13800.0,81.8017,81.9342,81.8017,81.9342,13800.0
2014-08-08 09:50:00,98.95,99.05,98.95,99.01,15800.0,81.9508,82.0336,81.9508,82.0005,15800.0
2014-08-08 09:55:00,99.01,99.08,98.94,98.96,51600.0,82.0005,82.0584,81.9425,81.9591,51600.0
2014-08-08 10:00:00,98.94,99.04,98.85,99.03,18300.0,81.9425,82.0253,81.8679,82.017,18300.0
2014-08-08 10:05:00,99.07,99.13,98.94,98.99,97500.0,82.0502,82.0998,81.9425,81.9839,97500.0
2014-08-08 10:10:00,99.04,99.04,98.9,98.92,18300.0,82.0253,82.0253,81.9094,81.9259,18300.0
2014-08-08 10:15:00,98.9,98.99,98.88,98.97,22100.0,81.9094,81.9839,81.8928,81.9673,22100.0
2014-08-08 10:20:00,98.92,98.95,98.84,98.92,8600.0,81.9259,81.9508,81.8597,81.9259,8600.0
2014-08-08 10:25:00,98.94,98.94,98.77,98.83,12900.0,81.9425,81.9425,81.8017,81.8514,12900.0
2014-08-08 10:30:00,98.81,98.9,98.78,98.86,13100.0,81.8348,81.9094,81.81,81.8762,13100.0
2014-08-08 10:35:00,98.87,99.0,98.83,99.0,16800.0,81.8845,81.9922,81.8514,81.9922,16800.0
2014-08-08 10:40:00,98.98,99.16,98.98,99.1,29500.0,81.9756,82.1247,81.9756,82.075,29500.0
2014-08-08 10:45:00,99.08,99.21,99.08,99.13,14800.0,82.0584,82.1661,82.0584,82.0998,14800.0
2014-08-08 10:50:00,99.13,99.18,99.09,99.15,7200.0,82.0998,82.1413,82.0667,82.1164,7200.0
2014-08-08 10:55:00,99.1,99.14,99.09,99.11,6500.0,82.075,82.1081,82.0667,82.0833,6500.0
2014-08-08 11:00:00,99.09,99.14,99.05,99.14,7700.0,82.0667,82.1081,82.0336,82.1081,7700.0
2014-08-08 11:05:00,99.16,99.21,99.14,99.17,10200.0,82.1247,82.1661,82.1081,82.133,10200.0
2014-08-08 11:10:00,99.18,99.28,99.18,99.24,14200.0,82.1413,82.2241,82.1413,82.1909,14200.0
2014-08-08 11:15:00,99.23,99.28,99.22,99.26,36300.0,82.1827,82.2241,82.1744,82.2075,36300.0
2014-08-08 11:20:00,99.26,99.26,99.18,99.24,15900.0,82.2075,82.2075,82.1413,82.1909,15900.0
2014-08-08 11:25:00,99.23,99.31,99.23,99.28,15300.0,82.1827,82.2489,82.1827,82.2241,15300.0
2014-08-08 11:30:00,99.29,99.34,99.29,99.32,14400.0,82.2324,82.2738,82.2324,82.2572,14400.0
2014-08-08 11:35:00,99.31,99.31,99.26,99.3,10900.0,82.2489,82.2489,82.2075,82.2406,10900.0
2014-08-08 11:40:00,99.31,99.31,99.25,99.27,21900.0,82.2489,82.2489,82.1992,82.2158,21900.0
2014-08-08 11:45:00,99.28,99.28,99.22,99.24,10600.0,82.2241,82.2241,82.1744,82.1909,10600.0
2014-08-08 11:50:00,99.24,99.25,99.2,99.22,12000.0,82.1909,82.1992,82.1578,82.1744,12000.0
2014-08-08 11:55:00,99.23,99.32,99.23,99.32,4400.0,82.1827,82.2572,82.1827,82.2572,4400.0
2014-08-08 12:00:00,99.3,99.32,99.28,99.28,116600.0,82.2406,82.2572,82.2241,82.2241,116600.0
2014-08-08 12:05:00,99.29,99.32,99.23,99.24,8500.0,82.2324,82.2572,82.1827,82.1909,8500.0
2014-08-08 12:10:00,99.24,99.29,99.24,99.29,3200.0,82.1909,82.2324,82.1909,82.2324,3200.0
2014-08-08 12:15:00,99.28,99.29,99.23,99.24,7200.0,82.2241,82.2324,82.1827,82.1909,7200.0
2014-08-08 12:20:00,99.24,99.28,99.22,99.23,11800.0,82.1909,82.2241,82.1744,82.1827,11800.0
2014-08-08 12:25:00,99.23,99.23,99.16,99.18,4100.0,82.1827,82.1827,82.1247,82.1413,4100.0
2014-08-08 12:30:00,99.17,99.19,99.17,99.17,2700.0,82.133,82.1495,82.133,82.133,2700.0
2014-08-08 12:35:00,99.18,99.19,99.12,99.19,7700.0,82.1413,82.1495,82.0916,82.1495,7700.0
2014-08-08 12:40:00,99.19,99.21,99.18,99.2,19600.0,82.1495,82.1661,82.1413,82.1578,19600.0
2014-08-08 12:45:00,99.19,99.19,99.16,99.19,3900.0,82.1495,82.1495,82.1247,82.1495,3900.0
2014-08-08 12:50:00,99.18,99.24,99.18,99.21,4300.0,82.1413,82.1909,82.1413,82.1661,4300.0
2014-08-08 12:55:00,99.21,99.23,99.19,99.21,4600.0,82.1661,82.1827,82.1495,82.1661,4600.0
2014-08-08 13:00:00,99.2,99.22,99.17,99.22,7500.0,82.1578,82.1744,82.133,82.1744,7500.0
2014-08-08 13:05:00,99.24,99.28,99.21,99.27,11900.0,82.1909,82.2241,82.1661,82.2158,11900.0
2014-08-08 13:10:00,99.27,99.32,99.22,99.31,17600.0,82.2158,82.2572,82.1744,82.2489,17600.0
2014-08-08 13:15:00,99.32,99.52,99.29,99.52,36900.0,82.2572,82.4228,82.2324,82.4228,36900.0
2014-08-08 13:20:00,99.54,99.58,99.52,99.58,14300.0,82.4394,82.4725,82.4228,82.4725,14300.0
2014-08-08 13:25:00,99.59,99.73,99.59,99.67,33000.0,82.4808,82.5968,82.4808,82.5471,33000.0
2014-08-08 13:30:00,99.68,99.7,99.6,99.64,13900.0,82.5554,82.5719,82.4891,82.5222,13900.0
2014-08-08 13:35:00,99.65,99.68,99.63,99.68,10000.0,82.5305,82.5554,82.5139,82.5554,10000.0
2014-08-08 13:40:00,99.68,99.77,99.68,99.73,11900.0,82.5554,82.6299,82.5554,82.5968,11900.0
2014-08-08 13:45:00,99.75,99.75,99.7,99.71,13200.0,82.6133,82.6133,82.5719,82.5802,13200.0
2014-08-08 13:50:00,99.74,99.74,99.67,99.67,13400.0,82.6051,82.6051,82.5471,82.5471,13400.0
2014-08-08 13:55:00,99.65,99.73,99.64,99.72,10200.0,82.5305,82.5968,82.5222,82.5885,10200.0
2014-08-08 14:00:00,99.7,99.75,99.69,99.73,12000.0,82.5719,82.6133,82.5636,82.5968,12000.0
2014-08-08 14:05:00,99.73,99.79,99.72,99.75,10100.0,82.5968,82.6465,82.5885,82.6133,10100.0
2014-08-08 14:10:00,99.74,99.74,99.66,99.67,5900.0,82.6051,82.6051,82.5388,82.5471,5900.0
2014-08-08 14:15:00,99.69,99.69,99.65,99.69,9900.0,82.5636,82.5636,82.5305,82.5636,9900.0
2014-08-08 14:20:00,99.69,99.72,99.66,99.72,15400.0,82.5636,82.5885,82.5388,82.5885,15400.0
2014-08-08 14:25:00,99.72,99.77,99.71,99.77,7900.0,82.5885,82.6299,82.5802,82.6299,7900.0
2014-08-08 14:30:00,99.77,99.81,99.73,99.74,12000.0,82.6299,82.663,82.5968,82.6051,12000.0
2014-08-08 14:35:00,99.74,99.8,99.74,99.8,14900.0,82.6051,82.6547,82.6051,82.6547,14900.0
2014-08-08 14:40:00,99.8,99.81,99.72,99.73,35000.0,82.6547,82.663,82.5885,82.5968,35000.0
2014-08-08 14:45:00,99.74,99.78,99.73,99.76,10000.0,82.6051,82.6382,82.5968,82.6216,10000.0
2014-08-08 14:50:00,99.76,99.77,99.75,99.75,8300.0,82.6216,82.6299,82.6133,82.6133,8300.0
2014-08-08 14:55:00,99.75,99.76,99.7,99.72,19800.0,82.6133,82.6216,82.5719,82.5885,19800.0
2014-08-08 15:00:00,99.69,99.72,99.67,99.69,22000.0,82.5636,82.5885,82.5471,82.5636,22000.0
2014-08-08 15:05:00,99.7,99.73,99.67,99.69,11800.0,82.5719,82.5968,82.5471,82.5636,11800.0
2014-08-08 15:10:00,99.68,99.72,99.65,99.69,23100.0,82.5554,82.5885,82.5305,82.5636,23100.0
2014-08-08 15:15:00,99.7,99.73,99.7,99.72,20600.0,82.5719,82.5968,82.5719,82.5885,20600.0
2014-08-08 15:20:00,99.72,99.78,99.71,99.78,23600.0,82.5885,82.6382,82.5802,82.6382,23600.0
2014-08-08 15:25:00,99.78,99.87,99.78,99.86,27900.0,82.6382,82.7127,82.6382,82.7044,27900.0
2014-08-08 15:30:00,99.86,99.89,99.85,99.85,17000.0,82.7044,82.7293,82.6962,82.6962,17000.0
2014-08-08 15:35:00,99.86,99.88,99.83,99.88,9900.0,82.7044,82.721,82.6796,82.721,9900.0
2014-08-08 15:40:00,99.87,99.92,99.87,99.91,28500.0,82.7127,82.7541,82.7127,82.7458,28500.0
2014-08-08 15:45:00,99.91,99.93,99.88,99.9,26700.0,82.7458,82.7624,82.721,82.7376,26700.0
2014-08-08 15:50:00,99.91,99.94,99.9,99.93,29000.0,82.7458,82.7707,82.7376,82.7624,29000.0
2014-08-08 15:55:00,99.93,99.97,99.9,99.91,41100.0,82.7624,82.7955,82.7376,82.7458,41100.0
2014-08-11 09:30:00,100.32,100.43,100.3,100.31,105300.0,83.0854,83.1765,83.0688,83.0771,105300.0
2014-08-11 09:35:00,100.3,100.34,100.29,100.33,86800.0,83.0688,83.102,83.0606,83.0937,86800.0
2014-08-11 09:40:00,100.32,100.34,100.22,100.25,39400.0,83.0854,83.102,83.0026,83.0274,39400.0
2014-08-11 09:45:00,100.26,100.3,100.23,100.26,26800.0,83.0357,83.0688,83.0109,83.0357,26800.0
2014-08-11 09:50:00,100.27,100.4,100.27,100.39,39100.0,83.044,83.1517,83.044,83.1434,39100.0
2014-08-11 09:55:00,100.41,100.45,100.37,100.42,20100.0,83.1599,83.1931,83.1268,83.1682,20100.0
2014-08-11 10:00:00,100.43,100.46,100.39,100.42,29900.0,83.1765,83.2014,83.1434,83.1682,29900.0
2014-08-11 10:05:00,100.45,100.54,100.43,100.54,22500.0,83.1931,83.2676,83.1765,83.2676,22500.0
2014-08-11 10:10:00,100.54,100.56,100.47,100.47,32600.0,83.2676,83.2842,83.2096,83.2096,32600.0
2014-08-11 10:15:00,100.51,100.56,100.49,100.49,24200.0,83.2428,83.2842,83.2262,83.2262,24200.0
2014-08-11 10:20:00,100.48,100.52,100.47,100.5,24100.0,83.2179,83.251,83.2096,83.2345,24100.0
2014-08-11 10:25:00,100.51,100.52,100.45,100.48,36000.0,83.2428,83.251,83.1931,83.2179,36000.0
2014-08-11 10:30:00,100.48,100.49,100.43,100.49,13000.0,83.2179,83.2262,83.1765,83.2262,13000.0
2014-08-11 10:35:00,100.5,100.58,100.5,100.57,12700.0,83.2345,83.3007,83.2345,83.2925,12700.0
2014-08-11 10:40:00,100.58,100.58,100.54,100.57,11500.0,83.3007,83.3007,83.2676,83.2925,11500.0
2014-08-11 10:45:00,100.57,100.6,100.55,100.57,11000.0,83.2925,83.3173,83.2759,83.2925,11000.0
2014-08-11 10:50:00,100.57,100.59,100.46,100.54,30000.0,83.2925,83.309,83.2014,83.2676,30000.0
2014-08-11 10:55:00,100.56,100.56,100.49,100.49,13500.0,83.2842,83.2842,83.2262,83.2262,13500.0
2014-08-11 11:00:00,100.48,100.51,100.46,100.48,19600.0,83.2179,83.2428,83.2014,83.2179,19600.0
2014-08-11 11:05:00,100.52,100.56,100.51,100.56,88000.0,83.251,83.2842,83.2428,83.2842,88000.0
2014-08-11 11:10:00,100.56,100.64,100.54,100.62,76600.0,83.2842,83.3504,83.2676,83.3339,76600.0
2014-08-11 11:15:00,100.62,100.71,100.62,100.7,78700.0,83.3339,83.4084,83.3339,83.4001,78700.0
2014-08-11 11:20:00,100.71,100.74,100.67,100.69,44600.0,83.4084,83.4333,83.3753,83.3918,44600.0
2014-08-11 11:25:00,100.69,100.69,100.66,100.67,14800.0,83.3918,83.3918,83.367,83.3753,14800.0
2014-08-11 11:30:00,100.69,100.7,100.68,100.69,7200.0,83.3918,83.4001,83.3836,83.3918,7200.0
2014-08-11 11:35:00,100.67,100.68,100.62,100.62,6500.0,83.3753,83.3836,83.3339,83.3339,6500.0
2014-08-11 11:40:00,100.62,100.66,100.61,100.66,6500.0,83.3339,83.367,83.3256,83.367,6500.0
2014-08-11 11:45:00,100.66,100.68,100.63,100.64,10900.0,83.367,83.3836,83.3422,83.3504,10900.0
2014-08-11 11:50:00,100.65,100.65,100.61,100.63,9500.0,83.3587,83.3587,83.3256,83.3422,9500.0
2014-08-11 11:55:00,100.63,100.66,100.61,100.63,11500.0,83.3422,83.367,83.3256,83.3422,11500.0
2014-08-11 12:00:00,100.63,100.63,100.52,100.53,5000.0,83.3422,83.3422,83.251,83.2593,5000.0
2014-08-11 12:05:00,100.56,100.59,100.55,100.57,8700.0,83.2842,83.309,83.2759,83.2925,8700.0
2014-08-11 12:10:00,100.55,100.57,100.52,100.52,19700.0,83.2759,83.2925,83.251,83.251,19700.0
2014-08-11 12:15:00,100.52,100.55,100.51,100.55,11600.0,83.251,83.2759,83.2428,83.2759,11600.0
2014-08-11 12:20:00,100.55,100.59,100.54,100.59,8800.0,83.2759,83.309,83.2676,83.309,8800.0
2014-08-11 12:25:00,100.59,100.61,100.57,100.57,6100.0,83.309,83.3256,83.2925,83.2925,6100.0
2014-08-11 12:30:00,100.56,100.59,100.55,100.58,17200.0,83.2842,83.309,83.2759,83.3007,17200.0
2014-08-11 12:35:00,100.59,100.62,100.58,100.59,8500.0,83.309,83.3339,83.3007,83.309,8500.0
2014-08-11 12:40:00,100.6,100.63,100.59,100.6,15400.0,83.3173,83.3422,83.309,83.3173,15400.0
2014-08-11 12:45:00,100.61,100.61,100.55,100.57,7100.0,83.3256,83.3256,83.2759,83.2925,7100.0
2014-08-11 12:50:00,100.57,100.59,100.56,100.58,5400.0,83.2925,83.309,83.2842,83.3007,5400.0
2014-08-11 12:55:00,100.59,100.59,100.54,100.54,13500.0,83.309,83.309,83.2676,83.2676,13500.0
2014-08-11 13:00:00,100.53,100.57,100.53,100.56,24700.0,83.2593,83.2925,83.2593,83.2842,24700.0
2014-08-11 13:05:00,100.55,100.58,100.54,100.56,12100.0,83.2759,83.3007,83.2676,83.2842,12100.0
2014-08-11 13:10:00,100.55,100.59,100.55,100.58,8000.0,83.2759,83.309,83.2759,83.3007,8000.0
2014-08-11 13:15:00,100.58,100.58,100.54,100.56,8900.0,83.3007,83.3007,83.2676,83.2842,8900.0
2014-08-11 13:20:00,100.56,100.57,100.52,100.52,7400.0,83.2842,83.2925,83.251,83.251,7400.0
2014-08-11 13:25:00,100.53,100.53,100.47,100.47,91700.0,83.2593,83.2593,83.2096,83.2096,91700.0
2014-08-11 13:30:00,100.47,100.5,100.46,100.49,30600.0,83.2096,83.2345,83.2014,83.2262,30600.0
2014-08-11 13:35:00,100.49,100.52,100.47,100.5,20600.0,83.2262,83.251,83.2096,83.2345,20600.0
2014-08-11 13:40:00,100.5,100.52,100.48,100.49,5900.0,83.2345,83.251,83.2179,83.2262,5900.0
2014-08-11 13:45:00,100.49,100.5,100.45,100.49,19800.0,83.2262,83.2345,83.1931,83.2262,19800.0
2014-08-11 13:50:00,100.51,100.51,100.38,100.39,14300.0,83.2428,83.2428,83.1351,83.1434,14300.0
2014-08-11 13:55:00,100.39,100.39,100.29,100.35,15400.0,83.1434,83.1434,83.0606,83.1103,15400.0
2014-08-11 14:00:00,100.34,100.34,100.25,100.3,13800.0,83.102,83.102,83.0274,83.0688,13800.0
2014-08-11 14:05:00,100.31,100.34,100.28,100.34,25400.0,83.0771,83.102,83.0523,83.102,25400.0
2014-08-11 14:10:00,100.34,100.34,100.29,100.31,11700.0,83.102,83.102,83.0606,83.0771,11700.0
2014-08-11 14:15:00,100.32,100.39,100.28,100.39,15600.0,83.0854,83.1434,83.0523,83.1434,15600.0
2014-08-11 14:20:00,100.37,100.38,100.35,100.38,19200.0,83.1268,83.1351,83.1103,83.1351,19200.0
2014-08-11 14:25:00,100.37,100.38,100.33,100.34,13200.0,83.1268,83.1351,83.0937,83.102,13200.0
2014-08-11 14:30:00,100.33,100.34,100.29,100.33,10800.0,83.0937,83.102,83.0606,83.0937,10800.0
2014-08-11 14:35:00,100.33,100.37,100.31,100.33,23100.0,83.0937,83.1268,83.0771,83.0937,23100.0
2014-08-11 14:40:00,100.33,100.36,100.31,100.35,7400.0,83.0937,83.1185,83.0771,83.1103,7400.0
2014-08-11 14:45:00,100.36,100.39,100.35,100.37,13400.0,83.1185,83.1434,83.1103,83.1268,13400.0
2014-08-11 14:50:00,100.37,100.38,100.32,100.35,16900.0,83.1268,83.1351,83.0854,83.1103,16900.0
2014-08-11 14:55:00,100.34,100.37,100.33,100.33,7700.0,83.102,83.1268,83.0937,83.0937,7700.0
2014-08-11 15:00:00,100.33,100.38,100.32,100.38,13900.0,83.0937,83.1351,83.0854,83.1351,13900.0
2014-08-11 15:05:00,100.38,100.43,100.38,100.43,15900.0,83.1351,83.1765,83.1351,83.1765,15900.0
2014-08-11 15:10:00,100.41,100.43,100.39,100.41,25200.0,83.1599,83.1765,83.1434,83.1599,25200.0
2014-08-11 15:15:00,100.42,100.44,100.39,100.39,13600.0,83.1682,83.1848,83.1434,83.1434,13600.0
2014-08-11 15:20:00,100.4,100.4,100.35,100.37,16200.0,83.1517,83.1517,83.1103,83.1268,16200.0
2014-08-11 15:25:00,100.36,100.38,100.32,100.32,24500.0,83.1185,83.1351,83.0854,83.0854,24500.0
2014-08-11 15:30:00,100.31,100.36,100.31,100.35,22600.0,83.0771,83.1185,83.0771,83.1103,22600.0
2014-08-11 15:35:00,100.35,100.37,100.34,100.35,18300.0,83.1103,83.1268,83.102,83.1103,18300.0
2014-08-11 15:40:00,100.34,100.35,100.26,100.27,26800.0,83.102,83.1103,83.0357,83.044,26800.0
2014-08-11 15:45:00,100.27,100.3,100.23,100.26,22600.0,83.044,83.0688,83.0109,83.0357,22600.0
2014-08-11 15:50:00,100.26,100.33,100.26,100.31,36600.0,83.0357,83.0937,83.0357,83.0771,36600.0
2014-08-11 15:55:00,100.31,100.33,100.27,100.28,53500.0,83.0771,83.0937,83.044,83.0523,53500.0
2014-08-12 09:30:00,100.17,100.23,100.09,100.19,43900.0,82.9612,83.0109,82.8949,82.9777,43900.0
2014-08-12 09:35:00,100.22,100.35,100.19,100.35,33300.0,83.0026,83.1103,82.9777,83.1103,33300.0
2014-08-12 09:40:00,100.38,100.42,100.35,100.37,12600.0,83.1351,83.1682,83.1103,83.1268,12600.0
2014-08-12 09:45:00,100.37,100.44,100.34,100.41,10000.0,83.1268,83.1848,83.102,83.1599,10000.0
2014-08-12 09:50:00,100.43,100.45,100.27,100.28,17900.0,83.1765,83.1931,83.044,83.0523,17900.0
2014-08-12 09:55:00,100.25,100.38,100.25,100.38,6800.0,83.0274,83.1351,83.0274,83.1351,6800.0
2014-08-12 10:00:00,100.39,100.39,100.31,100.38,3400.0,83.1434,83.1434,83.0771,83.1351,3400.0
2014-08-12 10:05:00,100.42,100.49,100.26,100.27,31300.0,83.1682,83.2262,83.0357,83.044,31300.0
2014-08-12 10:10:00,100.25,100.3,100.18,100.29,19100.0,83.0274,83.0688,82.9695,83.0606,19100.0
2014-08-12 10:15:00,100.31,100.35,100.25,100.34,9300.0,83.0771,83.1103,83.0274,83.102,9300.0
2014-08-12 10:20:00,100.32,100.4,100.32,100.39,17300.0,83.0854,83.1517,83.0854,83.1434,17300.0
2014-08-12 10:25:00,100.37,100.37,100.3,100.37,9600.0,83.1268,83.1268,83.0688,83.1268,9600.0
2014-08-12 10:30:00,100.36,100.36,100.24,100.3,20600.0,83.1185,83.1185,83.0192,83.0688,20600.0
2014-08-12 10:35:00,100.27,100.3,100.25,100.29,7300.0,83.044,83.0688,83.0274,83.0606,7300.0
2014-08-12 10:40:00,100.26,100.34,100.16,100.17,12600.0,83.0357,83.102,82.9529,82.9612,12600.0
2014-08-12 10:45:00,100.14,100.2,100.09,100.1,6500.0,82.9363,82.986,82.8949,82.9032,6500.0
2014-08-12 10:50:00,100.11,100.13,100.08,100.11,3200.0,82.9115,82.9281,82.8866,82.9115,3200.0
2014-08-12 10:55:00,100.13,100.16,100.12,100.14,4900.0,82.9281,82.9529,82.9198,82.9363,4900.0
2014-08-12 11:00:00,100.12,100.12,99.92,99.95,26200.0,82.9198,82.9198,82.7541,82.779,26200.0
2014-08-12 11:05:00,99.97,99.97,99.88,99.89,6600.0,82.7955,82.7955,82.721,82.7293,6600.0
2014-08-12 11:10:00,99.93,100.0,99.93,99.99,11700.0,82.7624,82.8204,82.7624,82.8121,11700.0
2014-08-12 11:15:00,99.97,100.0,99.93,100.0,8700.0,82.7955,82.8204,82.7624,82.8204,8700.0
2014-08-12 11:20:00,99.99,100.01,99.96,99.99,29100.0,82.8121,82.8287,82.7873,82.8121,29100.0
2014-08-12 11:25:00,99.96,100.03,99.95,100.03,15100.0,82.7873,82.8452,82.779,82.8452,15100.0
2014-08-12 11:30:00,100.03,100.09,100.01,100.04,33500.0,82.8452,82.8949,82.8287,82.8535,33500.0
2014-08-12 11:35:00,100.06,100.07,100.04,100.05,10900.0,82.8701,82.8784,82.8535,82.8618,10900.0
2014-08-12 11:40:00,100.05,100.06,100.01,100.03,15600.0,82.8618,82.8701,82.8287,82.8452,15600.0
2014-08-12 11:45:00,100.03,100.1,100.02,100.05,8300.0,82.8452,82.9032,82.8369,82.8618,8300.0
2014-08-12 11:50:00,100.05,100.07,100.04,100.06,1900.0,82.8618,82.8784,82.8535,82.8701,1900.0
2014-08-12 11:55:00,100.03,100.05,100.02,100.02,5200.0,82.8452,82.8618,82.8369,82.8369,5200.0
2014-08-12 12:00:00,100.0,100.0,99.94,99.97,16900.0,82.8204,82.8204,82.7707,82.7955,16900.0
2014-08-12 12:05:00,99.99,100.0,99.93,100.0,16000.0,82.8121,82.8204,82.7624,82.8204,16000.0
2014-08-12 12:10:00,100.01,100.08,100.0,100.06,13400.0,82.8287,82.8866,82.8204,82.8701,13400.0
2014-08-12 12:15:00,100.07,100.07,100.03,100.03,3700.0,82.8784,82.8784,82.8452,82.8452,3700.0
2014-08-12 12:20:00,100.02,100.04,99.98,100.02,10000.0,82.8369,82.8535,82.8038,82.8369,10000.0
2014-08-12 12:25:00,100.06,100.07,100.01,100.01,4200.0,82.8701,82.8784,82.8287,82.8287,4200.0
2014-08-12 12:30:00,100.04,100.06,100.04,100.06,3500.0,82.8535,82.8701,82.8535,82.8701,3500.0
2014-08-12 12:35:00,100.05,100.17,100.05,100.15,20800.0,82.8618,82.9612,82.8618,82.9446,20800.0
2014-08-12 12:40:00,100.15,100.22,100.14,100.18,6000.0,82.9446,83.0026,82.9363,82.9695,6000.0
2014-08-12 12:45:00,100.19,100.2,100.15,100.16,2800.0,82.9777,82.986,82.9446,82.9529,2800.0
2014-08-12 12:50:00,100.17,100.17,100.11,100.12,14300.0,82.9612,82.9612,82.9115,82.9198,14300.0
2014-08-12 12:55:00,100.14,100.18,100.11,100.11,6200.0,82.9363,82.9695,82.9115,82.9115,6200.0
2014-08-12 13:00:00,100.12,100.15,100.11,100.15,12700.0,82.9198,82.9446,82.9115,82.9446,12700.0
2014-08-12 13:05:00,100.15,100.18,100.12,100.17,15700.0,82.9446,82.9695,82.9198,82.9612,15700.0
2014-08-12 13:10:00,100.18,100.2,100.14,100.14,4200.0,82.9695,82.986,82.9363,82.9363,4200.0
2014-08-12 13:15:00,100.14,100.15,100.13,100.15,800.0,82.9363,82.9446,82.9281,82.9446,800.0
2014-08-12 13:20:00,100.16,100.16,100.07,100.07,4800.0,82.9529,82.9529,82.8784,82.8784,4800.0
2014-08-12 13:25:00,100.09,100.12,100.09,100.1,2500.0,82.8949,82.9198,82.8949,82.9032,2500.0
2014-08-12 13:30:00,100.1,100.1,100.0,100.02,5400.0,82.9032,82.9032,82.8204,82.8369,5400.0
2014-08-12 13:35:00,100.02,100.04,99.99,100.03,11200.0,82.8369,82.8535,82.8121,82.8452,11200.0
2014-08-12 13:40:00,100.03,100.04,100.0,100.03,1300.0,82.8452,82.8535,82.8204,82.8452,1300.0
2014-08-12 13:45:00,100.03,100.03,99.96,100.01,4900.0,82.8452,82.8452,82.7873,82.8287,4900.0
2014-08-12 13:50:00,100.01,100.07,100.0,100.05,11400.0,82.8287,82.8784,82.8204,82.8618,11400.0
2014-08-12 13:55:00,100.05,100.06,100.01,100.03,3000.0,82.8618,82.8701,82.8287,82.8452,3000.0
2014-08-12 14:00:00,100.05,100.05,99.97,100.0,13400.0,82.8618,82.8618,82.7955,82.8204,13400.0
2014-08-12 14:05:00,99.99,100.01,99.89,99.89,15700.0,82.8121,82.8287,82.7293,82.7293,15700.0
2014-08-12 14:10:00,99.89,99.92,99.85,99.88,14900.0,82.7293,82.7541,82.6962,82.721,14900.0
2014-08-12 14:15:00,99.89,99.92,99.84,99.89,12700.0,82.7293,82.7541,82.6879,82.7293,12700.0
2014-08-12 14:20:00,99.9,99.92,99.86,99.89,32700.0,82.7376,82.7541,82.7044,82.7293,32700.0
2014-08-12 14:25:00,99.9,99.92,99.8,99.86,48600.0,82.7376,82.7541,82.6547,82.7044,48600.0
2014-08-12 14:30:00,99.85,99.86,99.77,99.83,33900.0,82.6962,82.7044,82.6299,82.6796,33900.0
2014-08-12 14:35:00,99.83,99.93,99.81,99.93,23100.0,82.6796,82.7624,82.663,82.7624,23100.0
2014-08-12 14:40:00,99.93,99.96,99.89,99.93,46900.0,82.7624,82.7873,82.7293,82.7624,46900.0
2014-08-12 14:45:00,99.92,99.94,99.86,99.89,10000.0,82.7541,82.7707,82.7044,82.7293,10000.0
2014-08-12 14:50:00,99.89,99.94,99.89,99.92,11400.0,82.7293,82.7707,82.7293,82.7541,11400.0
2014-08-12 14:55:00,99.92,99.93,99.88,99.88,8200.0,82.7541,82.7624,82.721,82.721,8200.0
2014-08-12 15:00:00,99.89,99.92,99.88,99.9,18000.0,82.7293,82.7541,82.721,82.7376,18000.0
2014-08-12 15:05:00,99.91,100.0,99.9,99.99,38700.0,82.7458,82.8204,82.7376,82.8121,38700.0
2014-08-12 15:10:00,100.0,100.01,99.98,99.99,19900.0,82.8204,82.8287,82.8038,82.8121,19900.0
2014-08-12 15:15:00,100.0,100.0,99.94,99.97,9000.0,82.8204,82.8204,82.7707,82.7955,9000.0
2014-08-12 15:20:00,99.98,99.99,99.95,99.99,13600.0,82.8038,82.8121,82.779,82.8121,13600.0
2014-08-12 15:25:00,100.0,100.01,99.94,99.95,32100.0,82.8204,82.8287,82.7707,82.779,32100.0
2014-08-12 15:30:00,99.95,99.97,99.93,99.97,26400.0,82.779,82.7955,82.7624,82.7955,26400.0
2014-08-12 15:35:00,99.96,100.05,99.96,100.05,24400.0,82.7873,82.8618,82.7873,82.8618,24400.0
2014-08-12 15:40:00,100.07,100.15,100.06,100.13,19700.0,82.8784,82.9446,82.8701,82.9281,19700.0
2014-08-12 15:45:00,100.12,100.12,100.1,100.11,27800.0,82.9198,82.9198,82.9032,82.9115,27800.0
2014-08-12 15:50:00,100.1,100.13,100.07,100.07,21500.0,82.9032,82.9281,82.8784,82.8784,21500.0
2014-08-12 15:55:00,100.08,100.12,100.08,100.09,104200.0,82.8866,82.9198,82.8866,82.8949,104200.0
2014-08-13 09:30:00,100.52,100.57,100.42,100.51,50800.0,83.251,83.2925,83.1682,83.2428,50800.0
2014-08-13 09:35:00,100.52,100.54,100.49,100.5,13900.0,83.251,83.2676,83.2262,83.2345,13900.0
2014-08-13 09:40:00,100.51,100.52,100.41,100.47,9500.0,83.2428,83.251,83.1599,83.2096,9500.0
2014-08-13 09:45:00,100.49,100.5,100.37,100.39,9800.0,83.2262,83.2345,83.1268,83.1434,9800.0
2014-08-13 09:50:00,100.38,100.43,100.36,100.38,7600.0,83.1351,83.1765,83.1185,83.1351,7600.0
2014-08-13 09:55:00,100.38,100.38,100.31,100.34,8100.0,83.1351,83.1351,83.0771,83.102,8100.0
2014-08-13 10:00:00,100.34,100.44,100.32,100.41,9400.0,83.102,83.1848,83.0854,83.1599,9400.0
2014-08-13 10:05:00,100.42,100.51,100.39,100.42,19700.0,83.1682,83.2428,83.1434,83.1682,19700.0
2014-08-13 10:10:00,100.43,100.43,100.33,100.34,16600.0,83.1765,83.1765,83.0937,83.102,16600.0
2014-08-13 10:15:00,100.33,100.43,100.31,100.42,20300.0,83.0937,83.1765,83.0771,83.1682,20300.0
2014-08-13 10:20:00,100.41,100.5,100.41,100.5,9900.0,83.1599,83.2345,83.1599,83.2345,9900.0
2014-08-13 10:25:00,100.49,100.49,100.43,100.46,11800.0,83.2262,83.2262,83.1765,83.2014,11800.0
2014-08-13 10:30:00,100.47,100.49,100.44,100.47,29100.0,83.2096,83.2262,83.1848,83.2096,29100.0
2014-08-13 10:35:00,100.48,100.56,100.47,100.56,3500.0,83.2179,83.2842,83.2096,83.2842,3500.0
2014-08-13 10:40:00,100.57,100.59,100.5,100.54,9500.0,83.2925,83.309,83.2345,83.2676,9500.0
2014-08-13 10:45:00,100.54,100.55,100.52,100.54,7600.0,83.2676,83.2759,83.251,83.2676,7600.0
2014-08-13 10:50:00,100.56,100.58,100.52,100.54,6000.0,83.2842,83.3007,83.251,83.2676,6000.0
2014-08-13 10:55:00,100.56,100.6,100.54,100.59,11600.0,83.2842,83.3173,83.2676,83.309,11600.0
2014-08-13 11:00:00,100.6,100.7,100.6,100.7,11300.0,83.3173,83.4001,83.3173,83.4001,11300.0
2014-08-13 11:05:00,100.71,100.81,100.71,100.81,30200.0,83.4084,83.4912,83.4084,83.4912,30200.0
2014-08-13 11:10:00,100.81,100.86,100.8,100.83,12500.0,83.4912,83.5326,83.4829,83.5078,12500.0
2014-08-13 11:15:00,100.85,100.85,100.77,100.81,9900.0,83.5244,83.5244,83.4581,83.4912,9900.0
2014-08-13 11:20:00,100.82,100.82,100.77,100.8,7800.0,83.4995,83.4995,83.4581,83.4829,7800.0
2014-08-13 11:25:00,100.8,100.83,100.78,100.83,11800.0,83.4829,83.5078,83.4664,83.5078,11800.0
2014-08-13 11:30:00,100.83,100.87,100.81,100.87,6400.0,83.5078,83.5409,83.4912,83.5409,6400.0
2014-08-13 11:35:00,100.87,100.9,100.83,100.83,3400.0,83.5409,83.5658,83.5078,83.5078,3400.0
2014-08-13 11:40:00,100.84,100.85,100.81,100.85,5200.0,83.5161,83.5244,83.4912,83.5244,5200.0
2014-08-13 11:45:00,100.85,100.85,100.81,100.81,8800.0,83.5244,83.5244,83.4912,83.4912,8800.0
2014-08-13 11:50:00,100.81,100.85,100.8,100.8,4700.0,83.4912,83.5244,83.4829,83.4829,4700.0
2014-08-13 11:55:00,100.8,100.82,100.77,100.77,3900.0,83.4829,83.4995,83.4581,83.4581,3900.0
2014-08-13 12:00:00,100.77,100.8,100.76,100.76,5200.0,83.4581,83.4829,83.4498,83.4498,5200.0
2014-08-13 12:05:00,100.77,100.77,100.67,100.7,23500.0,83.4581,83.4581,83.3753,83.4001,23500.0
2014-08-13 12:10:00,100.7,100.73,100.69,100.73,8500.0,83.4001,83.425,83.3918,83.425,8500.0
2014-08-13 12:15:00,100.72,100.72,100.7,100.7,26100.0,83.4167,83.4167,83.4001,83.4001,26100.0
2014-08-13 12:20:00,100.71,100.72,100.67,100.71,16700.0,83.4084,83.4167,83.3753,83.4084,16700.0
2014-08-13 12:25:00,100.72,100.75,100.71,100.75,14100.0,83.4167,83.4415,83.4084,83.4415,14100.0
2014-08-13 12:30:00,100.75,100.76,100.73,100.75,9600.0,83.4415,83.4498,83.425,83.4415,9600.0
2014-08-13 12:35:00,100.75,100.76,100.72,100.73,19800.0,83.4415,83.4498,83.4167,83.425,19800.0
2014-08-13 12:40:00,100.72,100.73,100.7,100.71,5900.0,83.4167,83.425,83.4001,83.4084,5900.0
2014-08-13 12:45:00,100.72,100.81,100.72,100.77,11100.0,83.4167,83.4912,83.4167,83.4581,11100.0
2014-08-13 12:50:00,100.79,100.8,100.75,100.75,18700.0,83.4747,83.4829,83.4415,83.4415,18700.0
2014-08-13 12:55:00,100.75,100.76,100.73,100.75,23800.0,83.4415,83.4498,83.425,83.4415,23800.0
2014-08-13 13:00:00,100.76,100.77,100.75,100.77,7300.0,83.4498,83.4581,83.4415,83.4581,7300.0
2014-08-13 13:05:00,100.76,100.8,100.76,100.76,14000.0,83.4498,83.4829,83.4498,83.4498,14000.0
2014-08-13 13:10:00,100.77,100.79,100.77,100.77,11400.0,83.4581,83.4747,83.4581,83.4581,11400.0
2014-08-13 13:15:00,100.77,100.8,100.74,100.74,23400.0,83.4581,83.4829,83.4333,83.4333,23400.0
2014-08-13 13:20:00,100.74,100.78,100.74,100.77,17900.0,83.4333,83.4664,83.4333,83.4581,17900.0
2014-08-13 13:25:00,100.79,100.79,100.77,100.78,5500.0,83.4747,83.4747,83.4581,83.4664,5500.0
2014-08-13 13:30:00,100.77,100.78,100.76,100.77,11600.0,83.4581,83.4664,83.4498,83.4581,11600.0
2014-08-13 13:35:00,100.77,100.81,100.77,100.81,6800.0,83.4581,83.4912,83.4581,83.4912,6800.0
2014-08-13 13:40:00,100.82,100.84,100.82,100.82,27000.0,83.4995,83.5161,83.4995,83.4995,27000.0
2014-08-13 13:45:00,100.82,100.85,100.8,100.83,13600.0,83.4995,83.5244,83.4829,83.5078,13600.0
2014-08-13 13:50:00,100.84,100.84,100.8,100.83,15800.0,83.5161,83.5161,83.4829,83.5078,15800.0
2014-08-13 13:55:00,100.82,100.82,100.8,100.81,3900.0,83.4995,83.4995,83.4829,83.4912,3900.0
2014-08-13 14:00:00,100.81,100.82,100.8,100.8,5000.0,83.4912,83.4995,83.4829,83.4829,5000.0
2014-08-13 14:05:00,100.81,100.81,100.7,100.72,20000.0,83.4912,83.4912,83.4001,83.4167,20000.0
2014-08-13 14:10:00,100.73,100.74,100.71,100.73,18800.0,83.425,83.4333,83.4084,83.425,18800.0
2014-08-13 14:15:00,100.73,100.76,100.72,100.72,9800.0,83.425,83.4498,83.4167,83.4167,9800.0
2014-08-13 14:20:00,100.72,100.72,100.68,100.7,6300.0,83.4167,83.4167,83.3836,83.4001,6300.0
2014-08-13 14:25:00,100.69,100.74,100.69,100.71,9800.0,83.3918,83.4333,83.3918,83.4084,9800.0
2014-08-13 14:30:00,100.7,100.74,100.7,100.73,2700.0,83.4001,83.4333,83.4001,83.425,2700.0
2014-08-13 14:35:00,100.73,100.78,100.73,100.75,14500.0,83.425,83.4664,83.425,83.4415,14500.0
2014-08-13 14:40:00,100.75,100.77,100.74,100.76,9500.0,83.4415,83.4581,83.4333,83.4498,9500.0
2014-08-13 14:45:00,100.76,100.77,100.73,100.75,10700.0,83.4498,83.4581,83.425,83.4415,10700.0
2014-08-13 14:50:00,100.75,100.76,100.72,100.76,8700.0,83.4415,83.4498,83.4167,83.4498,8700.0
2014-08-13 14:55:00,100.75,100.77,100.74,100.74,14000.0,83.4415,83.4581,83.4333,83.4333,14000.0
2014-08-13 15:00:00,100.75,100.75,100.7,100.73,19000.0,83.4415,83.4415,83.4001,83.425,19000.0
2014-08-13 15:05:00,100.72,100.76,100.72,100.73,9000.0,83.4167,83.4498,83.4167,83.425,9000.0
2014-08-13 15:10:00,100.74,100.75,100.71,100.74,21600.0,83.4333,83.4415,83.4084,83.4333,21600.0
2014-08-13 15:15:00,100.74,100.76,100.72,100.75,6400.0,83.4333,83.4498,83.4167,83.4415,6400.0
2014-08-13 15:20:00,100.74,100.79,100.74,100.79,5700.0,83.4333,83.4747,83.4333,83.4747,5700.0
2014-08-13 15:25:00,100.79,100.8,100.75,100.76,10500.0,83.4747,83.4829,83.4415,83.4498,10500.0
2014-08-13 15:30:00,100.74,100.75,100.73,100.74,8400.0,83.4333,83.4415,83.425,83.4333,8400.0
2014-08-13 15:35:00,100.75,100.75,100.73,100.74,11500.0,83.4415,83.4415,83.425,83.4333,11500.0
2014-08-13 15:40:00,100.73,100.8,100.72,100.78,19500.0,83.425,83.4829,83.4167,83.4664,19500.0
2014-08-13 15:45:00,100.78,100.81,100.78,100.8,11100.0,83.4664,83.4912,83.4664,83.4829,11100.0
2014-08-13 15:50:00,100.81,100.83,100.8,100.82,16200.0,83.4912,83.5078,83.4829,83.4995,16200.0
2014-08-13 15:55:00,100.82,100.82,100.78,100.8,67200.0,83.4995,83.4995,83.4664,83.4829,67200.0
2014-08-14 09:30:00,100.93,101.04,100.9,100.99,74000.0,83.5906,83.6817,83.5658,83.6403,74000.0
2014-08-14 09:35:00,101.02,101.08,101.0,101.04,26400.0,83.6652,83.7148,83.6486,83.6817,26400.0
2014-08-14 09:40:00,101.04,101.05,100.94,100.97,25900.0,83.6817,83.69,83.5989,83.6237,25900.0
2014-08-14 09:45:00,100.97,101.05,100.97,100.98,43900.0,83.6237,83.69,83.6237,83.632,43900.0
2014-08-14 09:50:00,100.99,101.04,100.94,100.97,19100.0,83.6403,83.6817,83.5989,83.6237,19100.0
2014-08-14 09:55:00,100.97,101.04,100.97,101.0,10400.0,83.6237,83.6817,83.6237,83.6486,10400.0
2014-08-14 10:00:00,101.02,101.03,100.92,100.93,5600.0,83.6652,83.6734,83.5823,83.5906,5600.0
2014-08-14 10:05:00,100.96,100.99,100.87,100.92,23700.0,83.6155,83.6403,83.5409,83.5823,23700.0
2014-08-14 10:10:00,100.92,100.97,100.89,100.94,13400.0,83.5823,83.6237,83.5575,83.5989,13400.0
2014-08-14 10:15:00,100.94,101.01,100.94,101.0,3500.0,83.5989,83.6569,83.5989,83.6486,3500.0
2014-08-14 10:20:00,101.01,101.04,101.0,101.02,15100.0,83.6569,83.6817,83.6486,83.6652,15100.0
2014-08-14 10:25:00,101.04,101.06,101.0,101.01,11100.0,83.6817,83.6983,83.6486,83.6569,11100.0
2014-08-14 10:30:00,101.06,101.1,101.06,101.08,17000.0,83.6983,83.7314,83.6983,83.7148,17000.0
2014-08-14 10:35:00,101.07,101.1,101.05,101.05,22100.0,83.7066,83.7314,83.69,83.69,22100.0
2014-08-14 10:40:00,101.06,101.11,101.05,101.1,3600.0,83.6983,83.7397,83.69,83.7314,3600.0
2014-08-14 10:45:00,101.12,101.13,101.1,101.1,10600.0,83.748,83.7563,83.7314,83.7314,10600.0
2014-08-14 10:50:00,101.1,101.11,101.01,101.03,13400.0,83.7314,83.7397,83.6569,83.6734,13400.0
2014-08-14 10:55:00,101.03,101.05,101.01,101.02,1800.0,83.6734,83.69,83.6569,83.6652,1800.0
2014-08-14 11:00:00,101.01,101.07,101.01,101.06,18000.0,83.6569,83.7066,83.6569,83.6983,18000.0
2014-08-14 11:05:00,101.06,101.08,101.04,101.08,13100.0,83.6983,83.7148,83.6817,83.7148,13100.0
2014-08-14 11:10:00,101.1,101.13,101.09,101.11,85400.0,83.7314,83.7563,83.7231,83.7397,85400.0
2014-08-14 11:15:00,101.1,101.12,101.08,101.11,10500.0,83.7314,83.748,83.7148,83.7397,10500.0
2014-08-14 11:20:00,101.1,101.16,101.1,101.16,5900.0,83.7314,83.7811,83.7314,83.7811,5900.0
2014-08-14 11:25:00,101.14,101.14,101.09,101.1,20700.0,83.7645,83.7645,83.7231,83.7314,20700.0
2014-08-14 11:30:00,101.11,101.14,101.07,101.08,5600.0,83.7397,83.7645,83.7066,83.7148,5600.0
2014-08-14 11:35:00,101.07,101.08,101.04,101.04,18400.0,83.7066,83.7148,83.6817,83.6817,18400.0
2014-08-14 11:40:00,101.03,101.08,101.03,101.06,4900.0,83.6734,83.7148,83.6734,83.6983,4900.0
2014-08-14 11:45:00,101.08,101.09,101.06,101.09,12600.0,83.7148,83.7231,83.6983,83.7231,12600.0
2014-08-14 11:50:00,101.09,101.1,101.07,101.09,12800.0,83.7231,83.7314,83.7066,83.7231,12800.0
2014-08-14 11:55:00,101.09,101.14,101.08,101.14,13400.0,83.7231,83.7645,83.7148,83.7645,13400.0
2014-08-14 12:00:00,101.14,101.15,101.12,101.14,19100.0,83.7645,83.7728,83.748,83.7645,19100.0
2014-08-14 12:05:00,101.15,101.16,101.13,101.13,12400.0,83.7728,83.7811,83.7563,83.7563,12400.0
2014-08-14 12:10:00,101.13,101.14,101.12,101.14,9100.0,83.7563,83.7645,83.748,83.7645,9100.0
2014-08-14 12:15:00,101.14,101.15,101.12,101.13,5900.0,83.7645,83.7728,83.748,83.7563,5900.0
2014-08-14 12:20:00,101.12,101.13,101.11,101.12,11200.0,83.748,83.7563,83.7397,83.748,11200.0
2014-08-14 12:25:00,101.11,101.14,101.1,101.12,529000.0,83.7397,83.7645,83.7314,83.748,529000.0
2014-08-14 12:30:00,101.12,101.15,101.12,101.13,6700.0,83.748,83.7728,83.748,83.7563,6700.0
2014-08-14 12:35:00,101.12,101.13,101.12,101.13,4300.0,83.748,83.7563,83.748,83.7563,4300.0
2014-08-14 12:40:00,101.12,101.15,101.12,101.14,9800.0,83.748,83.7728,83.748,83.7645,9800.0
2014-08-14 12:45:00,101.13,101.14,101.12,101.14,9300.0,83.7563,83.7645,83.748,83.7645,9300.0
2014-08-14 12:50:00,101.14,101.18,101.14,101.18,8600.0,83.7645,83.7977,83.7645,83.7977,8600.0
2014-08-14 12:55:00,101.17,101.17,101.14,101.14,3500.0,83.7894,83.7894,83.7645,83.7645,3500.0
2014-08-14 13:00:00,101.15,101.16,101.13,101.16,19500.0,83.7728,83.7811,83.7563,83.7811,19500.0
2014-08-14 13:05:00,101.16,101.16,101.11,101.13,11200.0,83.7811,83.7811,83.7397,83.7563,11200.0
2014-08-14 13:10:00,101.14,101.2,101.13,101.2,17300.0,83.7645,83.8142,83.7563,83.8142,17300.0
2014-08-14 13:15:00,101.21,101.25,101.21,101.23,21300.0,83.8225,83.8556,83.8225,83.8391,21300.0
2014-08-14 13:20:00,101.23,101.25,101.21,101.22,8000.0,83.8391,83.8556,83.8225,83.8308,8000.0
2014-08-14 13:25:00,101.22,101.22,101.18,101.18,4700.0,83.8308,83.8308,83.7977,83.7977,4700.0
2014-08-14 13:30:00,101.18,101.19,101.15,101.16,6100.0,83.7977,83.8059,83.7728,83.7811,6100.0
2014-08-14 13:35:00,101.16,101.17,101.14,101.14,10400.0,83.7811,83.7894,83.7645,83.7645,10400.0
2014-08-14 13:40:00,101.15,101.16,101.11,101.11,13900.0,83.7728,83.7811,83.7397,83.7397,13900.0
2014-08-14 13:45:00,101.13,101.13,101.1,101.11,7600.0,83.7563,83.7563,83.7314,83.7397,7600.0
2014-08-14 13:50:00,101.11,101.12,101.09,101.11,12200.0,83.7397,83.748,83.7231,83.7397,12200.0
2014-08-14 13:55:00,101.12,101.14,101.1,101.13,55900.0,83.748,83.7645,83.7314,83.7563,55900.0
2014-08-14 14:00:00,101.12,101.14,101.11,101.11,5300.0,83.748,83.7645,83.7397,83.7397,5300.0
2014-08-14 14:05:00,101.11,101.13,101.1,101.13,7000.0,83.7397,83.7563,83.7314,83.7563,7000.0
2014-08-14 14:10:00,101.13,101.14,101.11,101.12,14700.0,83.7563,83.7645,83.7397,83.748,14700.0
2014-08-14 14:15:00,101.11,101.12,101.08,101.1,9300.0,83.7397,83.748,83.7148,83.7314,9300.0
2014-08-14 14:20:00,101.11,101.12,101.08,101.12,4400.0,83.7397,83.748,83.7148,83.748,4400.0
2014-08-14 14:25:00,101.12,101.14,101.12,101.14,5400.0,83.748,83.7645,83.748,83.7645,5400.0
2014-08-14 14:30:00,101.14,101.17,101.14,101.16,12900.0,83.7645,83.7894,83.7645,83.7811,12900.0
2014-08-14 14:35:00,101.18,101.18,101.15,101.15,11400.0,83.7977,83.7977,83.7728,83.7728,11400.0
2014-08-14 14:40:00,101.16,101.18,101.15,101.16,6800.0,83.7811,83.7977,83.7728,83.7811,6800.0
2014-08-14 14:45:00,101.16,101.17,101.14,101.15,5400.0,83.7811,83.7894,83.7645,83.7728,5400.0
2014-08-14 14:50:00,101.15,101.16,101.14,101.14,10700.0,83.7728,83.7811,83.7645,83.7645,10700.0
2014-08-14 14:55:00,101.16,101.17,101.15,101.15,3200.0,83.7811,83.7894,83.7728,83.7728,3200.0
2014-08-14 15:00:00,101.16,101.18,101.16,101.18,6800.0,83.7811,83.7977,83.7811,83.7977,6800.0
2014-08-14 15:05:00,101.18,101.2,101.18,101.19,14700.0,83.7977,83.8142,83.7977,83.8059,14700.0
2014-08-14 15:10:00,101.18,101.2,101.18,101.19,13600.0,83.7977,83.8142,83.7977,83.8059,13600.0
2014-08-14 15:15:00,101.19,101.2,101.17,101.18,5600.0,83.8059,83.8142,83.7894,83.7977,5600.0
2014-08-14 15:20:00,101.18,101.2,101.17,101.2,6000.0,83.7977,83.8142,83.7894,83.8142,6000.0
2014-08-14 15:25:00,101.19,101.2,101.18,101.19,19200.0,83.8059,83.8142,83.7977,83.8059,19200.0
2014-08-14 15:30:00,101.2,101.22,101.2,101.2,22400.0,83.8142,83.8308,83.8142,83.8142,22400.0
2014-08-14 15:35:00,101.2,101.21,101.18,101.18,20100.0,83.8142,83.8225,83.7977,83.7977,20100.0
2014-08-14 15:40:00,101.18,101.2,101.17,101.17,5100.0,83.7977,83.8142,83.7894,83.7894,5100.0
2014-08-14 15:45:00,101.17,101.19,101.17,101.18,10700.0,83.7894,83.8059,83.7894,83.7977,10700.0
2014-08-14 15:50:00,101.19,101.2,101.19,101.2,15300.0,83.8059,83.8142,83.8059,83.8142,15300.0
2014-08-14 15:55:00,101.21,101.25,101.19,101.25,69900.0,83.8225,83.8556,83.8059,83.8556,69900.0
2014-08-15 09:30:00,101.62,101.71,101.53,101.63,77800.0,84.1621,84.2366,84.0875,84.1704,77800.0
2014-08-15 09:35:00,101.62,101.66,101.58,101.58,13900.0,84.1621,84.1952,84.1289,84.1289,13900.0
2014-08-15 09:40:00,101.55,101.58,101.51,101.51,14000.0,84.1041,84.1289,84.071,84.071,14000.0
2014-08-15 09:45:00,101.51,101.56,101.51,101.52,4800.0,84.071,84.1124,84.071,84.0793,4800.0
2014-08-15 09:50:00,101.54,101.6,101.52,101.6,8700.0,84.0958,84.1455,84.0793,84.1455,8700.0
2014-08-15 09:55:00,101.62,101.64,101.57,101.6,8800.0,84.1621,84.1786,84.1207,84.1455,8800.0
2014-08-15 10:00:00,101.62,101.71,101.61,101.68,19200.0,84.1621,84.2366,84.1538,84.2118,19200.0
2014-08-15 10:05:00,101.66,101.7,101.66,101.67,30300.0,84.1952,84.2283,84.1952,84.2035,30300.0
2014-08-15 10:10:00,101.68,101.7,101.65,101.67,14600.0,84.2118,84.2283,84.1869,84.2035,14600.0
2014-08-15 10:15:00,101.65,101.67,101.6,101.67,17000.0,84.1869,84.2035,84.1455,84.2035,17000.0
2014-08-15 10:20:00,101.67,101.68,101.63,101.67,38200.0,84.2035,84.2118,84.1704,84.2035,38200.0
2014-08-15 10:25:00,101.68,101.68,101.65,101.68,11300.0,84.2118,84.2118,84.1869,84.2118,11300.0
2014-08-15 10:30:00,101.68,101.74,101.68,101.71,8900.0,84.2118,84.2615,84.2118,84.2366,8900.0
2014-08-15 10:35:00,101.71,101.73,101.69,101.71,15400.0,84.2366,84.2532,84.22,84.2366,15400.0
2014-08-15 10:40:00,101.71,101.72,101.37,101.41,39100.0,84.2366,84.2449,83.955,83.9882,39100.0
2014-08-15 10:45:00,101.37,101.45,101.25,101.33,411000.0,83.955,84.0213,83.8556,83.9219,411000.0
2014-08-15 10:50:00,101.31,101.34,101.02,101.08,44900.0,83.9053,83.9302,83.6652,83.7148,44900.0
2014-08-15 10:55:00,101.07,101.09,100.78,101.08,91700.0,83.7066,83.7231,83.4664,83.7148,91700.0
2014-08-15 11:00:00,101.06,101.14,100.97,100.99,32500.0,83.6983,83.7645,83.6237,83.6403,32500.0
2014-08-15 11:05:00,101.01,101.08,100.9,101.05,32700.0,83.6569,83.7148,83.5658,83.69,32700.0
2014-08-15 11:10:00,101.08,101.24,101.05,101.15,24500.0,83.7148,83.8474,83.69,83.7728,24500.0
2014-08-15 11:15:00,101.15,101.23,101.09,101.1,14300.0,83.7728,83.8391,83.7231,83.7314,14300.0
2014-08-15 11:20:00,101.08,101.08,100.98,100.99,11500.0,83.7148,83.7148,83.632,83.6403,11500.0
2014-08-15 11:25:00,100.99,101.02,100.91,100.93,22200.0,83.6403,83.6652,83.574,83.5906,22200.0
2014-08-15 11:30:00,100.94,100.98,100.86,100.88,11500.0,83.5989,83.632,83.5326,83.5492,11500.0
2014-08-15 11:35:00,100.89,101.03,100.87,101.03,18600.0,83.5575,83.6734,83.5409,83.6734,18600.0
2014-08-15 11:40:00,101.01,101.05,100.97,101.03,12400.0,83.6569,83.69,83.6237,83.6734,12400.0
2014-08-15 11:45:00,101.02,101.03,100.91,100.92,12700.0,83.6652,83.6734,83.574,83.5823,12700.0
2014-08-15 11:50:00,100.92,100.92,100.6,100.6,24000.0,83.5823,83.5823,83.3173,83.3173,24000.0
2014-08-15 11:55:00,100.62,100.71,100.52,100.7,20000.0,83.3339,83.4084,83.251,83.4001,20000.0
2014-08-15 12:00:00,100.67,100.71,100.56,100.71,20600.0,83.3753,83.4084,83.2842,83.4084,20600.0
2014-08-15 12:05:00,100.72,100.84,100.71,100.8,1672800.0,83.4167,83.5161,83.4084,83.4829,1672800.0
2014-08-15 12:10:00,100.78,100.82,100.73,100.74,17500.0,83.4664,83.4995,83.425,83.4333,17500.0
2014-08-15 12:15:00,100.74,100.77,100.66,100.74,29600.0,83.4333,83.4581,83.367,83.4333,29600.0
2014-08-15 12:20:00,100.73,100.77,100.64,100.75,23400.0,83.425,83.4581,83.3504,83.4415,23400.0
2014-08-15 12:25:00,100.78,100.95,100.78,100.95,13300.0,83.4664,83.6072,83.4664,83.6072,13300.0
2014-08-15 12:30:00,100.91,100.92,100.8,100.84,14000.0,83.574,83.5823,83.4829,83.5161,14000.0
2014-08-15 12:35:00,100.81,100.95,100.81,100.93,6700.0,83.4912,83.6072,83.4912,83.5906,6700.0
2014-08-15 12:40:00,100.95,101.01,100.94,101.01,9200.0,83.6072,83.6569,83.5989,83.6569,9200.0
2014-08-15 12:45:00,100.96,100.97,100.91,100.93,2800.0,83.6155,83.6237,83.574,83.5906,2800.0
2014-08-15 12:50:00,100.92,100.94,100.86,100.93,65000.0,83.5823,83.5989,83.5326,83.5906,65000.0
2014-08-15 12:55:00,100.93,100.95,100.88,100.9,5000.0,83.5906,83.6072,83.5492,83.5658,5000.0
2014-08-15 13:00:00,100.9,100.9,100.77,100.79,30000.0,83.5658,83.5658,83.4581,83.4747,30000.0
2014-08-15 13:05:00,100.79,100.95,100.77,100.91,11500.0,83.4747,83.6072,83.4581,83.574,11500.0
2014-08-15 13:10:00,100.91,100.97,100.91,100.94,13100.0,83.574,83.6237,83.574,83.5989,13100.0
2014-08-15 13:15:00,100.95,100.95,100.91,100.93,4100.0,83.6072,83.6072,83.574,83.5906,4100.0
2014-08-15 13:20:00,100.92,100.92,100.87,100.91,15600.0,83.5823,83.5823,83.5409,83.574,15600.0
2014-08-15 13:25:00,100.91,100.95,100.89,100.94,46200.0,83.574,83.6072,83.5575,83.5989,46200.0
2014-08-15 13:30:00,100.91,100.91,100.87,100.89,61700.0,83.574,83.574,83.5409,83.5575,61700.0
2014-08-15 13:35:00,100.89,100.9,100.82,100.87,6900.0,83.5575,83.5658,83.4995,83.5409,6900.0
2014-08-15 13:40:00,100.86,100.94,100.86,100.91,10100.0,83.5326,83.5989,83.5326,83.574,10100.0
2014-08-15 13:45:00,100.91,100.91,100.86,100.87,8400.0,83.574,83.574,83.5326,83.5409,8400.0
2014-08-15 13:50:00,100.86,100.91,100.78,100.81,47400.0,83.5326,83.574,83.4664,83.4912,47400.0
2014-08-15 13:55:00,100.83,100.83,100.77,100.81,22000.0,83.5078,83.5078,83.4581,83.4912,22000.0
2014-08-15 14:00:00,100.81,100.87,100.81,100.83,16300.0,83.4912,83.5409,83.4912,83.5078,16300.0
2014-08-15 14:05:00,100.84,100.89,100.84,100.88,9500.0,83.5161,83.5575,83.5161,83.5492,9500.0
2014-08-15 14:10:00,100.86,100.92,100.86,100.9,6900.0,83.5326,83.5823,83.5326,83.5658,6900.0
2014-08-15 14:15:00,100.88,100.93,100.87,100.91,3500.0,83.5492,83.5906,83.5409,83.574,3500.0
2014-08-15 14:20:00,100.9,101.05,100.9,101.04,13000.0,83.5658,83.69,83.5658,83.6817,13000.0
2014-08-15 14:25:00,101.06,101.16,101.05,101.16,27800.0,83.6983,83.7811,83.69,83.7811,27800.0
2014-08-15 14:30:00,101.16,101.21,101.11,101.11,10400.0,83.7811,83.8225,83.7397,83.7397,10400.0
2014-08-15 14:35:00,101.14,101.14,101.12,101.13,10300.0,83.7645,83.7645,83.748,83.7563,10300.0
2014-08-15 14:40:00,101.14,101.26,101.14,101.23,31400.0,83.7645,83.8639,83.7645,83.8391,31400.0
2014-08-15 14:45:00,101.23,101.24,101.21,101.23,4800.0,83.8391,83.8474,83.8225,83.8391,4800.0
2014-08-15 14:50:00,101.21,101.22,101.16,101.18,9700.0,83.8225,83.8308,83.7811,83.7977,9700.0
2014-08-15 14:55:00,101.18,101.19,101.14,101.15,32200.0,83.7977,83.8059,83.7645,83.7728,32200.0
2014-08-15 15:00:00,101.15,101.18,101.1,101.12,9800.0,83.7728,83.7977,83.7314,83.748,9800.0
2014-08-15 15:05:00,101.11,101.17,101.07,101.15,11200.0,83.7397,83.7894,83.7066,83.7728,11200.0
2014-08-15 15:10:00,101.14,101.16,101.13,101.14,10500.0,83.7645,83.7811,83.7563,83.7645,10500.0
2014-08-15 15:15:00,101.13,101.15,101.11,101.12,8700.0,83.7563,83.7728,83.7397,83.748,8700.0
2014-08-15 15:20:00,101.12,101.13,101.07,101.09,9100.0,83.748,83.7563,83.7066,83.7231,9100.0
2014-08-15 15:25:00,101.08,101.12,101.08,101.09,13200.0,83.7148,83.748,83.7148,83.7231,13200.0
2014-08-15 15:30:00,101.09,101.17,101.08,101.16,12300.0,83.7231,83.7894,83.7148,83.7811,12300.0
2014-08-15 15:35:00,101.17,101.22,101.13,101.15,16100.0,83.7894,83.8308,83.7563,83.7728,16100.0
2014-08-15 15:40:00,101.15,101.19,101.15,101.18,11900.0,83.7728,83.8059,83.7728,83.7977,11900.0
2014-08-15 15:45:00,101.18,101.2,101.16,101.18,13900.0,83.7977,83.8142,83.7811,83.7977,13900.0
2014-08-15 15:50:00,101.19,101.31,101.19,101.3,31300.0,83.8059,83.9053,83.8059,83.897,31300.0
2014-08-15 15:55:00,101.31,101.31,101.25,101.26,25600.0,83.9053,83.9053,83.8556,83.8639,25600.0
2014-08-18 09:30:00,101.86,101.93,101.73,101.87,142600.0,84.3608,84.4188,84.2532,84.3691,142600.0
2014-08-18 09:35:00,101.87,101.9,101.81,101.83,48200.0,84.3691,84.394,84.3194,84.336,48200.0
2014-08-18 09:40:00,101.83,101.83,101.78,101.82,52300.0,84.336,84.336,84.2946,84.3277,52300.0
2014-08-18 09:45:00,101.82,101.85,101.79,101.81,52500.0,84.3277,84.3526,84.3029,84.3194,52500.0
2014-08-18 09:50:00,101.81,101.96,101.81,101.96,38200.0,84.3194,84.4437,84.3194,84.4437,38200.0
2014-08-18 09:55:00,101.96,102.01,101.94,101.99,38400.0,84.4437,84.4851,84.4271,84.4685,38400.0
2014-08-18 10:00:00,101.99,102.04,101.99,102.0,40100.0,84.4685,84.5099,84.4685,84.4768,40100.0
2014-08-18 10:05:00,102.01,102.01,101.94,101.99,55600.0,84.4851,84.4851,84.4271,84.4685,55600.0
2014-08-18 10:10:00,101.99,102.01,101.98,102.01,75000.0,84.4685,84.4851,84.4602,84.4851,75000.0
2014-08-18 10:15:00,102.01,102.08,102.01,102.02,70400.0,84.4851,84.543,84.4851,84.4934,70400.0
2014-08-18 10:20:00,102.02,102.05,102.02,102.04,136100.0,84.4934,84.5182,84.4934,84.5099,136100.0
2014-08-18 10:25:00,102.04,102.08,102.0,102.01,67500.0,84.5099,84.543,84.4768,84.4851,67500.0
2014-08-18 10:30:00,102.02,102.03,102.0,102.02,31000.0,84.4934,84.5016,84.4768,84.4934,31000.0
2014-08-18 10:35:00,102.02,102.12,102.01,102.11,29000.0,84.4934,84.5762,84.4851,84.5679,29000.0
2014-08-18 10:40:00,102.12,102.12,102.09,102.11,7200.0,84.5762,84.5762,84.5513,84.5679,7200.0
2014-08-18 10:45:00,102.12,102.14,102.11,102.11,4900.0,84.5762,84.5927,84.5679,84.5679,4900.0
2014-08-18 10:50:00,102.12,102.14,102.1,102.13,9000.0,84.5762,84.5927,84.5596,84.5845,9000.0
2014-08-18 10:55:00,102.13,102.18,102.13,102.15,10200.0,84.5845,84.6259,84.5845,84.601,10200.0
2014-08-18 11:00:00,102.15,102.16,102.09,102.11,11400.0,84.601,84.6093,84.5513,84.5679,11400.0
2014-08-18 11:05:00,102.1,102.1,102.08,102.08,15800.0,84.5596,84.5596,84.543,84.543,15800.0
2014-08-18 11:10:00,102.09,102.14,102.09,102.13,7000.0,84.5513,84.5927,84.5513,84.5845,7000.0
2014-08-18 11:15:00,102.13,102.14,102.1,102.12,5000.0,84.5845,84.5927,84.5596,84.5762,5000.0
2014-08-18 11:20:00,102.1,102.13,102.1,102.13,5600.0,84.5596,84.5845,84.5596,84.5845,5600.0
2014-08-18 11:25:00,102.13,102.17,102.12,102.15,22600.0,84.5845,84.6176,84.5762,84.601,22600.0
2014-08-18 11:30:00,102.15,102.17,102.11,102.11,7700.0,84.601,84.6176,84.5679,84.5679,7700.0
2014-08-18 11:35:00,102.11,102.13,102.11,102.13,6000.0,84.5679,84.5845,84.5679,84.5845,6000.0
2014-08-18 11:40:00,102.14,102.15,102.11,102.11,16900.0,84.5927,84.601,84.5679,84.5679,16900.0
2014-08-18 11:45:00,102.11,102.12,102.08,102.11,4700.0,84.5679,84.5762,84.543,84.5679,4700.0
2014-08-18 11:50:00,102.11,102.15,102.1,102.13,7100.0,84.5679,84.601,84.5596,84.5845,7100.0
2014-08-18 11:55:00,102.13,102.13,102.1,102.13,14200.0,84.5845,84.5845,84.5596,84.5845,14200.0
2014-08-18 12:00:00,102.13,102.18,102.13,102.18,9200.0,84.5845,84.6259,84.5845,84.6259,9200.0
2014-08-18 12:05:00,102.18,102.21,102.18,102.2,24300.0,84.6259,84.6507,84.6259,84.6424,24300.0
2014-08-18 12:10:00,102.2,102.22,102.19,102.19,8900.0,84.6424,84.659,84.6342,84.6342,8900.0
2014-08-18 12:15:00,102.19,102.2,102.16,102.2,8600.0,84.6342,84.6424,84.6093,84.6424,8600.0
2014-08-18 12:20:00,102.2,102.2,102.18,102.2,3000.0,84.6424,84.6424,84.6259,84.6424,3000.0
2014-08-18 12:25:00,102.19,102.2,102.17,102.17,3100.0,84.6342,84.6424,84.6176,84.6176,3100.0
2014-08-18 12:30:00,102.16,102.17,102.15,102.16,5000.0,84.6093,84.6176,84.601,84.6093,5000.0
2014-08-18 12:35:00,102.17,102.2,102.17,102.18,2600.0,84.6176,84.6424,84.6176,84.6259,2600.0
2014-08-18 12:40:00,102.18,102.2,102.16,102.16,1001500.0,84.6259,84.6424,84.6093,84.6093,1001500.0
2014-08-18 12:45:00,102.17,102.17,102.15,102.15,8800.0,84.6176,84.6176,84.601,84.601,8800.0
2014-08-18 12:50:00,102.15,102.17,102.15,102.16,10200.0,84.601,84.6176,84.601,84.6093,10200.0
2014-08-18 12:55:00,102.17,102.17,102.13,102.13,5200.0,84.6176,84.6176,84.5845,84.5845,5200.0
2014-08-18 13:00:00,102.12,102.13,102.09,102.09,9500.0,84.5762,84.5845,84.5513,84.5513,9500.0
2014-08-18 13:05:00,102.09,102.12,102.06,102.11,17800.0,84.5513,84.5762,84.5265,84.5679,17800.0
2014-08-18 13:10:00,102.12,102.14,102.12,102.12,4100.0,84.5762,84.5927,84.5762,84.5762,4100.0
2014-08-18 13:15:00,102.12,102.13,102.08,102.1,32100.0,84.5762,84.5845,84.543,84.5596,32100.0
2014-08-18 13:20:00,102.1,102.12,102.1,102.1,6400.0,84.5596,84.5762,84.5596,84.5596,6400.0
2014-08-18 13:25:00,102.1,102.12,102.09,102.11,10800.0,84.5596,84.5762,84.5513,84.5679,10800.0
2014-08-18 13:30:00,102.11,102.14,102.11,102.13,8900.0,84.5679,84.5927,84.5679,84.5845,8900.0
2014-08-18 13:35:00,102.14,102.14,102.12,102.12,5800.0,84.5927,84.5927,84.5762,84.5762,5800.0
2014-08-18 13:40:00,102.13,102.14,102.12,102.12,12600.0,84.5845,84.5927,84.5762,84.5762,12600.0
2014-08-18 13:45:00,102.11,102.15,102.11,102.14,3900.0,84.5679,84.601,84.5679,84.5927,3900.0
2014-08-18 13:50:00,102.14,102.15,102.12,102.12,8600.0,84.5927,84.601,84.5762,84.5762,8600.0
2014-08-18 13:55:00,102.11,102.12,102.09,102.11,6300.0,84.5679,84.5762,84.5513,84.5679,6300.0
2014-08-18 14:00:00,102.1,102.12,102.1,102.1,4300.0,84.5596,84.5762,84.5596,84.5596,4300.0
2014-08-18 14:05:00,102.12,102.12,102.09,102.09,8300.0,84.5762,84.5762,84.5513,84.5513,8300.0
2014-08-18 14:10:00,102.09,102.11,102.09,102.1,4000.0,84.5513,84.5679,84.5513,84.5596,4000.0
2014-08-18 14:15:00,102.09,102.09,102.07,102.08,8200.0,84.5513,84.5513,84.5348,84.543,8200.0
2014-08-18 14:20:00,102.07,102.1,102.06,102.1,5500.0,84.5348,84.5596,84.5265,84.5596,5500.0
2014-08-18 14:25:00,102.1,102.11,102.08,102.09,8100.0,84.5596,84.5679,84.543,84.5513,8100.0
2014-08-18 14:30:00,102.09,102.1,102.08,102.09,10000.0,84.5513,84.5596,84.543,84.5513,10000.0
2014-08-18 14:35:00,102.09,102.09,102.06,102.06,14700.0,84.5513,84.5513,84.5265,84.5265,14700.0
2014-08-18 14:40:00,102.06,102.09,102.05,102.09,24800.0,84.5265,84.5513,84.5182,84.5513,24800.0
2014-08-18 14:45:00,102.08,102.09,102.05,102.06,9400.0,84.543,84.5513,84.5182,84.5265,9400.0
2014-08-18 14:50:00,102.05,102.07,102.05,102.06,14000.0,84.5182,84.5348,84.5182,84.5265,14000.0
2014-08-18 14:55:00,102.06,102.09,102.06,102.09,14000.0,84.5265,84.5513,84.5265,84.5513,14000.0
2014-08-18 15:00:00,102.09,102.1,102.08,102.09,11800.0,84.5513,84.5596,84.543,84.5513,11800.0
2014-08-18 15:05:00,102.09,102.11,102.08,102.11,15300.0,84.5513,84.5679,84.543,84.5679,15300.0
2014-08-18 15:10:00,102.11,102.12,102.1,102.1,13600.0,84.5679,84.5762,84.5596,84.5596,13600.0
2014-08-18 15:15:00,102.1,102.11,102.08,102.11,11900.0,84.5596,84.5679,84.543,84.5679,11900.0
2014-08-18 15:20:00,102.11,102.11,102.07,102.09,12500.0,84.5679,84.5679,84.5348,84.5513,12500.0
2014-08-18 15:25:00,102.06,102.08,102.06,102.06,7800.0,84.5265,84.543,84.5265,84.5265,7800.0
2014-08-18 15:30:00,102.06,102.07,102.05,102.06,16200.0,84.5265,84.5348,84.5182,84.5265,16200.0
2014-08-18 15:35:00,102.05,102.08,102.05,102.06,7700.0,84.5182,84.543,84.5182,84.5265,7700.0
2014-08-18 15:40:00,102.07,102.08,102.07,102.08,9600.0,84.5348,84.543,84.5348,84.543,9600.0
2014-08-18 15:45:00,102.09,102.13,102.08,102.12,17900.0,84.5513,84.5845,84.543,84.5762,17900.0
2014-08-18 15:50:00,102.13,102.16,102.12,102.14,17500.0,84.5845,84.6093,84.5762,84.5927,17500.0
2014-08-18 15:55:00,102.14,102.19,102.14,102.19,41800.0,84.5927,84.6342,84.5927,84.6342,41800.0
2014-08-19 09:30:00,102.41,102.48,102.3,102.46,89200.0,84.8164,84.8743,84.7253,84.8578,89200.0
2014-08-19 09:35:00,102.46,102.49,102.41,102.43,21800.0,84.8578,84.8826,84.8164,84.8329,21800.0
2014-08-19 09:40:00,102.44,102.47,102.4,102.42,12300.0,84.8412,84.866,84.8081,84.8246,12300.0
2014-08-19 09:45:00,102.43,102.45,102.37,102.45,21500.0,84.8329,84.8495,84.7832,84.8495,21500.0
2014-08-19 09:50:00,102.45,102.5,102.45,102.47,20200.0,84.8495,84.8909,84.8495,84.866,20200.0
2014-08-19 09:55:00,102.48,102.56,102.48,102.55,37800.0,84.8743,84.9406,84.8743,84.9323,37800.0
2014-08-19 10:00:00,102.54,102.58,102.5,102.53,11800.0,84.924,84.9571,84.8909,84.9157,11800.0
2014-08-19 10:05:00,102.54,102.55,102.49,102.55,39900.0,84.924,84.9323,84.8826,84.9323,39900.0
2014-08-19 10:10:00,102.54,102.59,102.53,102.56,18200.0,84.924,84.9654,84.9157,84.9406,18200.0
2014-08-19 10:15:00,102.58,102.59,102.51,102.56,10700.0,84.9571,84.9654,84.8992,84.9406,10700.0
2014-08-19 10:20:00,102.56,102.58,102.53,102.56,6400.0,84.9406,84.9571,84.9157,84.9406,6400.0
2014-08-19 10:25:00,102.56,102.57,102.52,102.52,10900.0,84.9406,84.9489,84.9075,84.9075,10900.0
2014-08-19 10:30:00,102.51,102.54,102.47,102.48,17200.0,84.8992,84.924,84.866,84.8743,17200.0
2014-08-19 10:35:00,102.47,102.57,102.47,102.57,217700.0,84.866,84.9489,84.866,84.9489,217700.0
2014-08-19 10:40:00,102.56,102.58,102.54,102.55,11300.0,84.9406,84.9571,84.924,84.9323,11300.0
2014-08-19 10:45:00,102.55,102.6,102.55,102.59,14100.0,84.9323,84.9737,84.9323,84.9654,14100.0
2014-08-19 10:50:00,102.6,102.63,102.59,102.63,9600.0,84.9737,84.9986,84.9654,84.9986,9600.0
2014-08-19 10:55:00,102.63,102.65,102.62,102.62,9800.0,84.9986,85.0151,84.9903,84.9903,9800.0
2014-08-19 11:00:00,102.62,102.63,102.59,102.6,9200.0,84.9903,84.9986,84.9654,84.9737,9200.0
2014-08-19 11:05:00,102.6,102.61,102.58,102.59,23200.0,84.9737,84.982,84.9571,84.9654,23200.0
2014-08-19 11:10:00,102.59,102.61,102.58,102.61,12000.0,84.9654,84.982,84.9571,84.982,12000.0
2014-08-19 11:15:00,102.6,102.62,102.57,102.61,26600.0,84.9737,84.9903,84.9489,84.982,26600.0
2014-08-19 11:20:00,102.61,102.61,102.59,102.61,6400.0,84.982,84.982,84.9654,84.982,6400.0
2014-08-19 11:25:00,102.61,102.64,102.6,102.64,6400.0,84.982,85.0068,84.9737,85.0068,6400.0
2014-08-19 11:30:00,102.64,102.64,102.59,102.59,130900.0,85.0068,85.0068,84.9654,84.9654,130900.0
2014-08-19 11:35:00,102.59,102.61,102.58,102.59,62400.0,84.9654,84.982,84.9571,84.9654,62400.0
2014-08-19 11:40:00,102.58,102.59,102.57,102.59,23300.0,84.9571,84.9654,84.9489,84.9654,23300.0
2014-08-19 11:45:00,102.59,102.6,102.58,102.59,24800.0,84.9654,84.9737,84.9571,84.9654,24800.0
2014-08-19 11:50:00,102.59,102.6,102.58,102.6,15000.0,84.9654,84.9737,84.9571,84.9737,15000.0
2014-08-19 11:55:00,102.6,102.63,102.6,102.62,7000.0,84.9737,84.9986,84.9737,84.9903,7000.0
2014-08-19 12:00:00,102.61,102.63,102.61,102.61,6300.0,84.982,84.9986,84.982,84.982,6300.0
2014-08-19 12:05:00,102.61,102.63,102.61,102.62,14900.0,84.982,84.9986,84.982,84.9903,14900.0
2014-08-19 12:10:00,102.61,102.64,102.6,102.64,12600.0,84.982,85.0068,84.9737,85.0068,12600.0
2014-08-19 12:15:00,102.63,102.64,102.61,102.62,6800.0,84.9986,85.0068,84.982,84.9903,6800.0
2014-08-19 12:20:00,102.62,102.64,102.62,102.64,16400.0,84.9903,85.0068,84.9903,85.0068,16400.0
2014-08-19 12:25:00,102.64,102.69,102.64,102.69,25800.0,85.0068,85.0483,85.0068,85.0483,25800.0
2014-08-19 12:30:00,102.69,102.7,102.66,102.67,6900.0,85.0483,85.0565,85.0234,85.0317,6900.0
2014-08-19 12:35:00,102.67,102.68,102.66,102.67,6400.0,85.0317,85.04,85.0234,85.0317,6400.0
2014-08-19 12:40:00,102.67,102.68,102.66,102.68,10600.0,85.0317,85.04,85.0234,85.04,10600.0
2014-08-19 12:45:00,102.68,102.69,102.67,102.68,31600.0,85.04,85.0483,85.0317,85.04,31600.0
2014-08-19 12:50:00,102.68,102.68,102.64,102.64,9800.0,85.04,85.04,85.0068,85.0068,9800.0
2014-08-19 12:55:00,102.65,102.66,102.64,102.66,6900.0,85.0151,85.0234,85.0068,85.0234,6900.0
2014-08-19 13:00:00,102.67,102.69,102.66,102.69,3500.0,85.0317,85.0483,85.0234,85.0483,3500.0
2014-08-19 13:05:00,102.68,102.69,102.67,102.68,20600.0,85.04,85.0483,85.0317,85.04,20600.0
2014-08-19 13:10:00,102.67,102.68,102.64,102.66,17100.0,85.0317,85.04,85.0068,85.0234,17100.0
2014-08-19 13:15:00,102.65,102.66,102.65,102.65,8100.0,85.0151,85.0234,85.0151,85.0151,8100.0
2014-08-19 13:20:00,102.66,102.67,102.65,102.67,8600.0,85.0234,85.0317,85.0151,85.0317,8600.0
2014-08-19 13:25:00,102.67,102.68,102.66,102.66,11400.0,85.0317,85.04,85.0234,85.0234,11400.0
2014-08-19 13:30:00,102.66,102.68,102.65,102.65,11100.0,85.0234,85.04,85.0151,85.0151,11100.0
2014-08-19 13:35:00,102.65,102.66,102.63,102.63,4000.0,85.0151,85.0234,84.9986,84.9986,4000.0
2014-08-19 13:40:00,102.64,102.66,102.63,102.66,8900.0,85.0068,85.0234,84.9986,85.0234,8900.0
2014-08-19 13:45:00,102.66,102.67,102.65,102.66,10300.0,85.0234,85.0317,85.0151,85.0234,10300.0
2014-08-19 13:50:00,102.65,102.67,102.64,102.66,8400.0,85.0151,85.0317,85.0068,85.0234,8400.0
2014-08-19 13:55:00,102.66,102.66,102.64,102.65,6100.0,85.0234,85.0234,85.0068,85.0151,6100.0
2014-08-19 14:00:00,102.64,102.67,102.64,102.67,11900.0,85.0068,85.0317,85.0068,85.0317,11900.0
2014-08-19 14:05:00,102.67,102.68,102.65,102.66,27200.0,85.0317,85.04,85.0151,85.0234,27200.0
2014-08-19 14:10:00,102.65,102.69,102.65,102.69,26800.0,85.0151,85.0483,85.0151,85.0483,26800.0
2014-08-19 14:15:00,102.67,102.68,102.67,102.67,2300.0,85.0317,85.04,85.0317,85.0317,2300.0
2014-08-19 14:20:00,102.68,102.72,102.68,102.71,9100.0,85.04,85.0731,85.04,85.0648,9100.0
2014-08-19 14:25:00,102.72,102.76,102.71,102.74,7700.0,85.0731,85.1062,85.0648,85.0897,7700.0
2014-08-19 14:30:00,102.73,102.74,102.73,102.73,12400.0,85.0814,85.0897,85.0814,85.0814,12400.0
2014-08-19 14:35:00,102.73,102.75,102.72,102.74,15800.0,85.0814,85.0979,85.0731,85.0897,15800.0
2014-08-19 14:40:00,102.74,102.75,102.73,102.75,8000.0,85.0897,85.0979,85.0814,85.0979,8000.0
2014-08-19 14:45:00,102.74,102.75,102.73,102.75,17700.0,85.0897,85.0979,85.0814,85.0979,17700.0
2014-08-19 14:50:00,102.74,102.75,102.72,102.72,19700.0,85.0897,85.0979,85.0731,85.0731,19700.0
2014-08-19 14:55:00,102.71,102.74,102.71,102.73,61000.0,85.0648,85.0897,85.0648,85.0814,61000.0
2014-08-19 15:00:00,102.74,102.75,102.73,102.75,19000.0,85.0897,85.0979,85.0814,85.0979,19000.0
2014-08-19 15:05:00,102.76,102.76,102.75,102.76,5500.0,85.1062,85.1062,85.0979,85.1062,5500.0
2014-08-19 15:10:00,102.75,102.76,102.73,102.75,14200.0,85.0979,85.1062,85.0814,85.0979,14200.0
2014-08-19 15:15:00,102.75,102.76,102.74,102.75,13700.0,85.0979,85.1062,85.0897,85.0979,13700.0
2014-08-19 15:20:00,102.75,102.75,102.71,102.73,12400.0,85.0979,85.0979,85.0648,85.0814,12400.0
2014-08-19 15:25:00,102.73,102.73,102.72,102.73,22400.0,85.0814,85.0814,85.0731,85.0814,22400.0
2014-08-19 15:30:00,102.72,102.73,102.71,102.71,19100.0,85.0731,85.0814,85.0648,85.0648,19100.0
2014-08-19 15:35:00,102.72,102.72,102.69,102.7,26300.0,85.0731,85.0731,85.0483,85.0565,26300.0
2014-08-19 15:40:00,102.69,102.71,102.69,102.7,51400.0,85.0483,85.0648,85.0483,85.0565,51400.0
2014-08-19 15:45:00,102.7,102.7,102.68,102.69,53400.0,85.0565,85.0565,85.04,85.0483,53400.0
2014-08-19 15:50:00,102.69,102.72,102.69,102.7,68400.0,85.0483,85.0731,85.0483,85.0565,68400.0
2014-08-19 15:55:00,102.7,102.71,102.68,102.7,16200.0,85.0565,85.0648,85.04,85.0565,16200.0
2014-08-20 09:30:00,102.61,102.62,102.42,102.52,61700.0,84.982,84.9903,84.8246,84.9075,61700.0
2014-08-20 09:35:00,102.52,102.59,102.45,102.56,14900.0,84.9075,84.9654,84.8495,84.9406,14900.0
2014-08-20 09:40:00,102.57,102.58,102.51,102.56,58700.0,84.9489,84.9571,84.8992,84.9406,58700.0
2014-08-20 09:45:00,102.55,102.58,102.5,102.54,12700.0,84.9323,84.9571,84.8909,84.924,12700.0
2014-08-20 09:50:00,102.56,102.62,102.55,102.62,6700.0,84.9406,84.9903,84.9323,84.9903,6700.0
2014-08-20 09:55:00,102.61,102.65,102.57,102.57,10200.0,84.982,85.0151,84.9489,84.9489,10200.0
2014-08-20 10:00:00,102.59,102.6,102.56,102.56,11000.0,84.9654,84.9737,84.9406,84.9406,11000.0
2014-08-20 10:05:00,102.57,102.61,102.55,102.59,8200.0,84.9489,84.982,84.9323,84.9654,8200.0
2014-08-20 10:10:00,102.58,102.6,102.55,102.57,5500.0,84.9571,84.9737,84.9323,84.9489,5500.0
2014-08-20 10:15:00,102.56,102.62,102.56,102.61,8700.0,84.9406,84.9903,84.9406,84.982,8700.0
2014-08-20 10:20:00,102.61,102.68,102.6,102.68,5700.0,84.982,85.04,84.9737,85.04,5700.0
2014-08-20 10:25:00,102.69,102.72,102.67,102.7,6400.0,85.0483,85.0731,85.0317,85.0565,6400.0
2014-08-20 10:30:00,102.71,102.71,102.66,102.66,13900.0,85.0648,85.0648,85.0234,85.0234,13900.0
2014-08-20 10:35:00,102.66,102.67,102.62,102.62,12400.0,85.0234,85.0317,84.9903,84.9903,12400.0
2014-08-20 10:40:00,102.62,102.66,102.62,102.64,12800.0,84.9903,85.0234,84.9903,85.0068,12800.0
2014-08-20 10:45:00,102.64,102.7,102.63,102.69,23600.0,85.0068,85.0565,84.9986,85.0483,23600.0
2014-08-20 10:50:00,102.69,102.75,102.67,102.75,8600.0,85.0483,85.0979,85.0317,85.0979,8600.0
2014-08-20 10:55:00,102.73,102.75,102.72,102.73,5300.0,85.0814,85.0979,85.0731,85.0814,5300.0
2014-08-20 11:00:00,102.74,102.75,102.72,102.72,14000.0,85.0897,85.0979,85.0731,85.0731,14000.0
2014-08-20 11:05:00,102.74,102.75,102.72,102.73,7700.0,85.0897,85.0979,85.0731,85.0814,7700.0
2014-08-20 11:10:00,102.74,102.77,102.74,102.77,5900.0,85.0897,85.1145,85.0897,85.1145,5900.0
2014-08-20 11:15:00,102.76,102.76,102.72,102.72,5100.0,85.1062,85.1062,85.0731,85.0731,5100.0
2014-08-20 11:20:00,102.73,102.75,102.72,102.73,9700.0,85.0814,85.0979,85.0731,85.0814,9700.0
2014-08-20 11:25:00,102.73,102.76,102.73,102.73,4400.0,85.0814,85.1062,85.0814,85.0814,4400.0
2014-08-20 11:30:00,102.76,102.78,102.75,102.77,9200.0,85.1062,85.1228,85.0979,85.1145,9200.0
2014-08-20 11:35:00,102.77,102.8,102.76,102.8,1369300.0,85.1145,85.1394,85.1062,85.1394,1369300.0
2014-08-20 11:40:00,102.79,102.79,102.77,102.78,3400.0,85.1311,85.1311,85.1145,85.1228,3400.0
2014-08-20 11:45:00,102.78,102.79,102.76,102.78,5800.0,85.1228,85.1311,85.1062,85.1228,5800.0
2014-08-20 11:50:00,102.78,102.78,102.76,102.76,3600.0,85.1228,85.1228,85.1062,85.1062,3600.0
2014-08-20 11:55:00,102.76,102.79,102.76,102.78,7900.0,85.1062,85.1311,85.1062,85.1228,7900.0
2014-08-20 12:00:00,102.77,102.79,102.75,102.75,7300.0,85.1145,85.1311,85.0979,85.0979,7300.0
2014-08-20 12:05:00,102.76,102.77,102.76,102.77,3900.0,85.1062,85.1145,85.1062,85.1145,3900.0
2014-08-20 12:10:00,102.77,102.77,102.74,102.76,3500.0,85.1145,85.1145,85.0897,85.1062,3500.0
2014-08-20 12:15:00,102.77,102.78,102.76,102.77,5900.0,85.1145,85.1228,85.1062,85.1145,5900.0
2014-08-20 12:20:00,102.77,102.79,102.76,102.77,11000.0,85.1145,85.1311,85.1062,85.1145,11000.0
2014-08-20 12:25:00,102.78,102.79,102.77,102.79,22100.0,85.1228,85.1311,85.1145,85.1311,22100.0
2014-08-20 12:30:00,102.79,102.79,102.76,102.76,7700.0,85.1311,85.1311,85.1062,85.1062,7700.0
2014-08-20 12:35:00,102.76,102.78,102.76,102.77,2500.0,85.1062,85.1228,85.1062,85.1145,2500.0
2014-08-20 12:40:00,102.77,102.78,102.77,102.77,3100.0,85.1145,85.1228,85.1145,85.1145,3100.0
2014-08-20 12:45:00,102.77,102.78,102.77,102.77,4100.0,85.1145,85.1228,85.1145,85.1145,4100.0
2014-08-20 12:50:00,102.77,102.78,102.76,102.76,4400.0,85.1145,85.1228,85.1062,85.1062,4400.0
2014-08-20 12:55:00,102.77,102.78,102.76,102.78,3600.0,85.1145,85.1228,85.1062,85.1228,3600.0
2014-08-20 13:00:00,102.78,102.79,102.77,102.78,3700.0,85.1228,85.1311,85.1145,85.1228,3700.0
2014-08-20 13:05:00,102.77,102.81,102.77,102.8,9700.0,85.1145,85.1476,85.1145,85.1394,9700.0
2014-08-20 13:10:00,102.81,102.82,102.79,102.82,22800.0,85.1476,85.1559,85.1311,85.1559,22800.0
2014-08-20 13:15:00,102.82,102.87,102.81,102.86,50600.0,85.1559,85.1973,85.1476,85.189,50600.0
2014-08-20 13:20:00,102.87,102.89,102.86,102.86,2500.0,85.1973,85.2139,85.189,85.189,2500.0
2014-08-20 13:25:00,102.87,102.87,102.83,102.84,13200.0,85.1973,85.1973,85.1642,85.1725,13200.0
2014-08-20 13:30:00,102.85,102.86,102.84,102.86,2600.0,85.1808,85.189,85.1725,85.189,2600.0
2014-08-20 13:35:00,102.86,102.86,102.8,102.82,19500.0,85.189,85.189,85.1394,85.1559,19500.0
2014-08-20 13:40:00,102.82,102.88,102.81,102.85,41100.0,85.1559,85.2056,85.1476,85.1808,41100.0
2014-08-20 13:45:00,102.85,102.85,102.79,102.8,10500.0,85.1808,85.1808,85.1311,85.1394,10500.0
2014-08-20 13:50:00,102.8,102.81,102.79,102.79,9200.0,85.1394,85.1476,85.1311,85.1311,9200.0
2014-08-20 13:55:00,102.8,102.8,102.79,102.8,159500.0,85.1394,85.1394,85.1311,85.1394,159500.0
2014-08-20 14:00:00,102.79,102.8,102.64,102.64,212600.0,85.1311,85.1394,85.0068,85.0068,212600.0
2014-08-20 14:05:00,102.65,102.69,102.54,102.67,19400.0,85.0151,85.0483,84.924,85.0317,19400.0
2014-08-20 14:10:00,102.67,102.74,102.56,102.58,9300.0,85.0317,85.0897,84.9406,84.9571,9300.0
2014-08-20 14:15:00,102.55,102.65,102.54,102.64,27700.0,84.9323,85.0151,84.924,85.0068,27700.0
2014-08-20 14:20:00,102.64,102.76,102.63,102.71,23800.0,85.0068,85.1062,84.9986,85.0648,23800.0
2014-08-20 14:25:00,102.73,102.75,102.71,102.74,13800.0,85.0814,85.0979,85.0648,85.0897,13800.0
2014-08-20 14:30:00,102.74,102.8,102.74,102.79,7300.0,85.0897,85.1394,85.0897,85.1311,7300.0
2014-08-20 14:35:00,102.79,102.83,102.77,102.82,9100.0,85.1311,85.1642,85.1145,85.1559,9100.0
2014-08-20 14:40:00,102.83,102.83,102.76,102.77,12100.0,85.1642,85.1642,85.1062,85.1145,12100.0
2014-08-20 14:45:00,102.78,102.88,102.78,102.87,9400.0,85.1228,85.2056,85.1228,85.1973,9400.0
2014-08-20 14:50:00,102.87,102.93,102.86,102.92,21700.0,85.1973,85.247,85.189,85.2387,21700.0
2014-08-20 14:55:00,102.91,102.92,102.89,102.91,10200.0,85.2305,85.2387,85.2139,85.2305,10200.0
2014-08-20 15:00:00,102.91,102.97,102.9,102.94,7300.0,85.2305,85.2801,85.2222,85.2553,7300.0
2014-08-20 15:05:00,102.95,102.98,102.93,102.98,5400.0,85.2636,85.2884,85.247,85.2884,5400.0
2014-08-20 15:10:00,102.99,103.0,102.95,102.95,15100.0,85.2967,85.305,85.2636,85.2636,15100.0
2014-08-20 15:15:00,102.95,102.97,102.93,102.97,39600.0,85.2636,85.2801,85.247,85.2801,39600.0
2014-08-20 15:20:00,102.97,102.99,102.96,102.96,19300.0,85.2801,85.2967,85.2719,85.2719,19300.0
2014-08-20 15:25:00,102.96,102.97,102.95,102.95,5800.0,85.2719,85.2801,85.2636,85.2636,5800.0
2014-08-20 15:30:00,102.97,102.99,102.95,102.98,17200.0,85.2801,85.2967,85.2636,85.2884,17200.0
2014-08-20 15:35:00,102.99,102.99,102.97,102.99,11600.0,85.2967,85.2967,85.2801,85.2967,11600.0
2014-08-20 15:40:00,103.0,103.03,102.99,103.02,38200.0,85.305,85.3298,85.2967,85.3216,38200.0
2014-08-20 15:45:00,103.02,103.02,102.98,103.0,42200.0,85.3216,85.3216,85.2884,85.305,42200.0
2014-08-20 15:50:00,102.99,103.0,102.98,103.0,41400.0,85.2967,85.305,85.2884,85.305,41400.0
2014-08-20 15:55:00,102.99,102.99,102.91,102.92,23300.0,85.2967,85.2967,85.2305,85.2387,23300.0
2014-08-21 09:30:00,103.01,103.06,102.96,103.0,51900.0,85.3133,85.3547,85.2719,85.305,51900.0
2014-08-21 09:35:00,103.01,103.03,102.89,102.93,25000.0,85.3133,85.3298,85.2139,85.247,25000.0
2014-08-21 09:40:00,102.95,103.0,102.95,102.98,30900.0,85.2636,85.305,85.2636,85.2884,30900.0
2014-08-21 09:45:00,102.99,103.06,102.99,103.05,10100.0,85.2967,85.3547,85.2967,85.3464,10100.0
2014-08-21 09:50:00,103.05,103.12,103.04,103.09,19600.0,85.3464,85.4044,85.3381,85.3795,19600.0
2014-08-21 09:55:00,103.1,103.13,103.05,103.07,28400.0,85.3878,85.4127,85.3464,85.363,28400.0
2014-08-21 10:00:00,103.09,103.12,102.99,102.99,16500.0,85.3795,85.4044,85.2967,85.2967,16500.0
2014-08-21 10:05:00,102.98,102.99,102.85,102.86,48100.0,85.2884,85.2967,85.1808,85.189,48100.0
2014-08-21 10:10:00,102.86,102.89,102.81,102.86,12600.0,85.189,85.2139,85.1476,85.189,12600.0
2014-08-21 10:15:00,102.88,103.0,102.87,103.0,9200.0,85.2056,85.305,85.1973,85.305,9200.0
2014-08-21 10:20:00,102.98,103.04,102.95,103.03,7100.0,85.2884,85.3381,85.2636,85.3298,7100.0
2014-08-21 10:25:00,103.03,103.05,102.99,103.01,4100.0,85.3298,85.3464,85.2967,85.3133,4100.0
2014-08-21 10:30:00,102.99,103.06,102.99,103.06,16300.0,85.2967,85.3547,85.2967,85.3547,16300.0
2014-08-21 10:35:00,103.08,103.15,103.08,103.15,13300.0,85.3713,85.4292,85.3713,85.4292,13300.0
2014-08-21 10:40:00,103.14,103.15,103.08,103.09,15200.0,85.4209,85.4292,85.3713,85.3795,15200.0
2014-08-21 10:45:00,103.1,103.11,103.07,103.08,6000.0,85.3878,85.3961,85.363,85.3713,6000.0
2014-08-21 10:50:00,103.07,103.1,103.07,103.09,9400.0,85.363,85.3878,85.363,85.3795,9400.0
2014-08-21 10:55:00,103.09,103.13,103.08,103.09,9100.0,85.3795,85.4127,85.3713,85.3795,9100.0
2014-08-21 11:00:00,103.09,103.13,103.09,103.13,5600.0,85.3795,85.4127,85.3795,85.4127,5600.0
2014-08-21 11:05:00,103.14,103.15,103.11,103.11,26100.0,85.4209,85.4292,85.3961,85.3961,26100.0
2014-08-21 11:10:00,103.12,103.18,103.12,103.15,53400.0,85.4044,85.4541,85.4044,85.4292,53400.0
2014-08-21 11:15:00,103.16,103.17,103.14,103.16,8400.0,85.4375,85.4458,85.4209,85.4375,8400.0
2014-08-21 11:20:00,103.14,103.14,103.11,103.13,4900.0,85.4209,85.4209,85.3961,85.4127,4900.0
2014-08-21 11:25:00,103.12,103.13,103.09,103.1,4100.0,85.4044,85.4127,85.3795,85.3878,4100.0
2014-08-21 11:30:00,103.09,103.13,103.09,103.13,4800.0,85.3795,85.4127,85.3795,85.4127,4800.0
2014-08-21 11:35:00,103.13,103.13,103.1,103.12,4800.0,85.4127,85.4127,85.3878,85.4044,4800.0
2014-08-21 11:40:00,103.11,103.13,103.11,103.11,7200.0,85.3961,85.4127,85.3961,85.3961,7200.0
2014-08-21 11:45:00,103.12,103.12,103.05,103.05,5200.0,85.4044,85.4044,85.3464,85.3464,5200.0
2014-08-21 11:50:00,103.06,103.08,103.06,103.07,6800.0,85.3547,85.3713,85.3547,85.363,6800.0
2014-08-21 11:55:00,103.07,103.08,103.05,103.05,2300.0,85.363,85.3713,85.3464,85.3464,2300.0
2014-08-21 12:00:00,103.07,103.1,103.06,103.09,3400.0,85.363,85.3878,85.3547,85.3795,3400.0
2014-08-21 12:05:00,103.07,103.07,103.05,103.06,1800.0,85.363,85.363,85.3464,85.3547,1800.0
2014-08-21 12:10:00,103.06,103.1,103.06,103.1,12500.0,85.3547,85.3878,85.3547,85.3878,12500.0
2014-08-21 12:15:00,103.1,103.15,103.1,103.12,54000.0,85.3878,85.4292,85.3878,85.4044,54000.0
2014-08-21 12:20:00,103.12,103.13,103.11,103.11,2100.0,85.4044,85.4127,85.3961,85.3961,2100.0
2014-08-21 12:25:00,103.12,103.12,103.07,103.09,3900.0,85.4044,85.4044,85.363,85.3795,3900.0
2014-08-21 12:30:00,103.11,103.12,103.08,103.1,5600.0,85.3961,85.4044,85.3713,85.3878,5600.0
2014-08-21 12:35:00,103.08,103.13,103.08,103.13,3600.0,85.3713,85.4127,85.3713,85.4127,3600.0
2014-08-21 12:40:00,103.13,103.16,103.12,103.12,521300.0,85.4127,85.4375,85.4044,85.4044,521300.0
2014-08-21 12:45:00,103.12,103.14,103.12,103.14,3200.0,85.4044,85.4209,85.4044,85.4209,3200.0
2014-08-21 12:50:00,103.13,103.14,103.1,103.12,3600.0,85.4127,85.4209,85.3878,85.4044,3600.0
2014-08-21 12:55:00,103.12,103.14,103.11,103.11,1400.0,85.4044,85.4209,85.3961,85.3961,1400.0
2014-08-21 13:00:00,103.12,103.15,103.12,103.15,6200.0,85.4044,85.4292,85.4044,85.4292,6200.0
2014-08-21 13:05:00,103.14,103.16,103.12,103.16,15200.0,85.4209,85.4375,85.4044,85.4375,15200.0
2014-08-21 13:10:00,103.17,103.19,103.17,103.19,8800.0,85.4458,85.4624,85.4458,85.4624,8800.0
2014-08-21 13:15:00,103.19,103.25,103.19,103.24,16100.0,85.4624,85.512,85.4624,85.5038,16100.0
2014-08-21 13:20:00,103.23,103.23,103.21,103.21,5600.0,85.4955,85.4955,85.4789,85.4789,5600.0
2014-08-21 13:25:00,103.22,103.25,103.21,103.25,8100.0,85.4872,85.512,85.4789,85.512,8100.0
2014-08-21 13:30:00,103.25,103.25,103.23,103.23,6900.0,85.512,85.512,85.4955,85.4955,6900.0
2014-08-21 13:35:00,103.23,103.24,103.21,103.23,6100.0,85.4955,85.5038,85.4789,85.4955,6100.0
2014-08-21 13:40:00,103.23,103.23,103.21,103.22,3500.0,85.4955,85.4955,85.4789,85.4872,3500.0
2014-08-21 13:45:00,103.23,103.25,103.22,103.25,5800.0,85.4955,85.512,85.4872,85.512,5800.0
2014-08-21 13:50:00,103.24,103.24,103.2,103.21,4200.0,85.5038,85.5038,85.4706,85.4789,4200.0
2014-08-21 13:55:00,103.22,103.22,103.18,103.21,12200.0,85.4872,85.4872,85.4541,85.4789,12200.0
2014-08-21 14:00:00,103.21,103.22,103.19,103.19,3800.0,85.4789,85.4872,85.4624,85.4624,3800.0
2014-08-21 14:05:00,103.19,103.21,103.19,103.19,4400.0,85.4624,85.4789,85.4624,85.4624,4400.0
2014-08-21 14:10:00,103.19,103.19,103.18,103.19,6400.0,85.4624,85.4624,85.4541,85.4624,6400.0
2014-08-21 14:15:00,103.19,103.21,103.19,103.21,20800.0,85.4624,85.4789,85.4624,85.4789,20800.0
2014-08-21 14:20:00,103.21,103.23,103.21,103.23,7500.0,85.4789,85.4955,85.4789,85.4955,7500.0
2014-08-21 14:25:00,103.23,103.24,103.22,103.22,7200.0,85.4955,85.5038,85.4872,85.4872,7200.0
2014-08-21 14:30:00,103.22,103.23,103.22,103.22,9400.0,85.4872,85.4955,85.4872,85.4872,9400.0
2014-08-21 14:35:00,103.23,103.23,103.22,103.23,5400.0,85.4955,85.4955,85.4872,85.4955,5400.0
2014-08-21 14:40:00,103.23,103.25,103.22,103.23,10900.0,85.4955,85.512,85.4872,85.4955,10900.0
2014-08-21 14:45:00,103.23,103.24,103.22,103.24,15100.0,85.4955,85.5038,85.4872,85.5038,15100.0
2014-08-21 14:50:00,103.24,103.28,103.24,103.25,19100.0,85.5038,85.5369,85.5038,85.512,19100.0
2014-08-21 14:55:00,103.25,103.26,103.24,103.25,6000.0,85.512,85.5203,85.5038,85.512,6000.0
2014-08-21 15:00:00,103.27,103.28,103.26,103.27,7600.0,85.5286,85.5369,85.5203,85.5286,7600.0
2014-08-21 15:05:00,103.27,103.28,103.26,103.27,11500.0,85.5286,85.5369,85.5203,85.5286,11500.0
2014-08-21 15:10:00,103.28,103.3,103.27,103.28,8700.0,85.5369,85.5535,85.5286,85.5369,8700.0
2014-08-21 15:15:00,103.29,103.31,103.26,103.26,29700.0,85.5452,85.5617,85.5203,85.5203,29700.0
2014-08-21 15:20:00,103.26,103.28,103.25,103.27,8200.0,85.5203,85.5369,85.512,85.5286,8200.0
2014-08-21 15:25:00,103.27,103.27,103.26,103.26,11300.0,85.5286,85.5286,85.5203,85.5203,11300.0
2014-08-21 15:30:00,103.27,103.28,103.22,103.24,10200.0,85.5286,85.5369,85.4872,85.5038,10200.0
2014-08-21 15:35:00,103.23,103.24,103.21,103.22,13300.0,85.4955,85.5038,85.4789,85.4872,13300.0
2014-08-21 15:40:00,103.22,103.24,103.21,103.23,36400.0,85.4872,85.5038,85.4789,85.4955,36400.0
2014-08-21 15:45:00,103.22,103.25,103.22,103.23,6100.0,85.4872,85.512,85.4872,85.4955,6100.0
2014-08-21 15:50:00,103.23,103.24,103.21,103.21,14300.0,85.4955,85.5038,85.4789,85.4789,14300.0
2014-08-21 15:55:00,103.21,103.22,103.16,103.19,22600.0,85.4789,85.4872,85.4375,85.4624,22600.0
2014-08-22 09:30:00,103.12,103.16,103.05,103.06,33600.0,85.4044,85.4375,85.3464,85.3547,33600.0
2014-08-22 09:35:00,103.05,103.05,102.98,103.02,18000.0,85.3464,85.3464,85.2884,85.3216,18000.0
2014-08-22 09:40:00,103.05,103.05,102.95,102.96,16400.0,85.3464,85.3464,85.2636,85.2719,16400.0
2014-08-22 09:45:00,102.94,102.98,102.9,102.97,18100.0,85.2553,85.2884,85.2222,85.2801,18100.0
2014-08-22 09:50:00,102.97,103.01,102.97,102.97,8500.0,85.2801,85.3133,85.2801,85.2801,8500.0
2014-08-22 09:55:00,102.98,103.06,102.96,103.06,10500.0,85.2884,85.3547,85.2719,85.3547,10500.0
2014-08-22 10:00:00,103.05,103.11,102.92,102.98,40700.0,85.3464,85.3961,85.2387,85.2884,40700.0
2014-08-22 10:05:00,102.99,103.23,102.99,103.23,22400.0,85.2967,85.4955,85.2967,85.4955,22400.0
2014-08-22 10:10:00,103.22,103.26,103.16,103.2,12700.0,85.4872,85.5203,85.4375,85.4706,12700.0
2014-08-22 10:15:00,103.2,103.22,103.08,103.12,16000.0,85.4706,85.4872,85.3713,85.4044,16000.0
2014-08-22 10:20:00,103.11,103.12,103.05,103.12,6400.0,85.3961,85.4044,85.3464,85.4044,6400.0
2014-08-22 10:25:00,103.11,103.16,103.1,103.13,4600.0,85.3961,85.4375,85.3878,85.4127,4600.0
2014-08-22 10:30:00,103.18,103.24,103.18,103.2,4200.0,85.4541,85.5038,85.4541,85.4706,4200.0
2014-08-22 10:35:00,103.2,103.2,103.05,103.07,7200.0,85.4706,85.4706,85.3464,85.363,7200.0
2014-08-22 10:40:00,103.09,103.1,103.0,103.06,9600.0,85.3795,85.3878,85.305,85.3547,9600.0
2014-08-22 10:45:00,103.05,103.08,103.01,103.07,2700.0,85.3464,85.3713,85.3133,85.363,2700.0
2014-08-22 10:50:00,103.08,103.08,103.0,103.01,8700.0,85.3713,85.3713,85.305,85.3133,8700.0
2014-08-22 10:55:00,103.0,103.0,102.82,102.86,22300.0,85.305,85.305,85.1559,85.189,22300.0
2014-08-22 11:00:00,102.83,102.91,102.78,102.91,27400.0,85.1642,85.2305,85.1228,85.2305,27400.0
2014-08-22 11:05:00,102.9,102.98,102.8,102.97,8200.0,85.2222,85.2884,85.1394,85.2801,8200.0
2014-08-22 11:10:00,102.98,103.03,102.94,103.03,18300.0,85.2884,85.3298,85.2553,85.3298,18300.0
2014-08-22 11:15:00,102.99,102.99,102.97,102.97,2900.0,85.2967,85.2967,85.2801,85.2801,2900.0
2014-08-22 11:20:00,102.97,103.0,102.93,102.99,11500.0,85.2801,85.305,85.247,85.2967,11500.0
2014-08-22 11:25:00,102.99,103.08,102.98,103.07,19600.0,85.2967,85.3713,85.2884,85.363,19600.0
2014-08-22 11:30:00,103.08,103.09,103.04,103.08,5000.0,85.3713,85.3795,85.3381,85.3713,5000.0
2014-08-22 11:35:00,103.05,103.06,102.98,103.01,7400.0,85.3464,85.3547,85.2884,85.3133,7400.0
2014-08-22 11:40:00,103.0,103.05,103.0,103.0,3100.0,85.305,85.3464,85.305,85.305,3100.0
2014-08-22 11:45:00,103.02,103.02,102.99,103.0,5900.0,85.3216,85.3216,85.2967,85.305,5900.0
2014-08-22 11:50:00,103.03,103.09,103.03,103.06,111500.0,85.3298,85.3795,85.3298,85.3547,111500.0
2014-08-22 11:55:00,103.06,103.1,103.05,103.06,6800.0,85.3547,85.3878,85.3464,85.3547,6800.0
2014-08-22 12:00:00,103.06,103.11,103.06,103.08,4600.0,85.3547,85.3961,85.3547,85.3713,4600.0
2014-08-22 12:05:00,103.07,103.07,103.02,103.07,8300.0,85.363,85.363,85.3216,85.363,8300.0
2014-08-22 12:10:00,103.07,103.08,103.04,103.07,20300.0,85.363,85.3713,85.3381,85.363,20300.0
2014-08-22 12:15:00,103.08,103.13,103.07,103.1,9200.0,85.3713,85.4127,85.363,85.3878,9200.0
2014-08-22 12:20:00,103.11,103.16,103.1,103.16,7100.0,85.3961,85.4375,85.3878,85.4375,7100.0
2014-08-22 12:25:00,103.19,103.23,103.19,103.2,7000.0,85.4624,85.4955,85.4624,85.4706,7000.0
2014-08-22 12:30:00,103.22,103.23,103.21,103.21,4600.0,85.4872,85.4955,85.4789,85.4789,4600.0
2014-08-22 12:35:00,103.21,103.22,103.18,103.18,5200.0,85.4789,85.4872,85.4541,85.4541,5200.0
2014-08-22 12:40:00,103.19,103.2,103.17,103.2,9000.0,85.4624,85.4706,85.4458,85.4706,9000.0
2014-08-22 12:45:00,103.2,103.2,103.17,103.18,8800.0,85.4706,85.4706,85.4458,85.4541,8800.0
2014-08-22 12:50:00,103.19,103.21,103.18,103.2,4500.0,85.4624,85.4789,85.4541,85.4706,4500.0
2014-08-22 12:55:00,103.2,103.2,103.16,103.17,4600.0,85.4706,85.4706,85.4375,85.4458,4600.0
2014-08-22 13:00:00,103.17,103.19,103.16,103.16,10700.0,85.4458,85.4624,85.4375,85.4375,10700.0
2014-08-22 13:05:00,103.16,103.19,103.14,103.17,11800.0,85.4375,85.4624,85.4209,85.4458,11800.0
2014-08-22 13:10:00,103.16,103.18,103.15,103.17,8100.0,85.4375,85.4541,85.4292,85.4458,8100.0
2014-08-22 13:15:00,103.17,103.19,103.17,103.17,6800.0,85.4458,85.4624,85.4458,85.4458,6800.0
2014-08-22 13:20:00,103.18,103.19,103.16,103.17,6600.0,85.4541,85.4624,85.4375,85.4458,6600.0
2014-08-22 13:25:00,103.16,103.22,103.16,103.21,8300.0,85.4375,85.4872,85.4375,85.4789,8300.0
2014-08-22 13:30:00,103.22,103.24,103.21,103.21,4500.0,85.4872,85.5038,85.4789,85.4789,4500.0
2014-08-22 13:35:00,103.22,103.22,103.18,103.2,7700.0,85.4872,85.4872,85.4541,85.4706,7700.0
2014-08-22 13:40:00,103.2,103.23,103.19,103.22,9600.0,85.4706,85.4955,85.4624,85.4872,9600.0
2014-08-22 13:45:00,103.21,103.23,103.2,103.23,11000.0,85.4789,85.4955,85.4706,85.4955,11000.0
2014-08-22 13:50:00,103.24,103.24,103.2,103.2,11900.0,85.5038,85.5038,85.4706,85.4706,11900.0
2014-08-22 13:55:00,103.2,103.21,103.17,103.19,3500.0,85.4706,85.4789,85.4458,85.4624,3500.0
2014-08-22 14:00:00,103.19,103.2,103.17,103.18,7900.0,85.4624,85.4706,85.4458,85.4541,7900.0
2014-08-22 14:05:00,103.17,103.18,103.1,103.12,7800.0,85.4458,85.4541,85.3878,85.4044,7800.0
2014-08-22 14:10:00,103.13,103.15,103.1,103.14,10800.0,85.4127,85.4292,85.3878,85.4209,10800.0
2014-08-22 14:15:00,103.15,103.16,103.13,103.13,4500.0,85.4292,85.4375,85.4127,85.4127,4500.0
2014-08-22 14:20:00,103.13,103.15,103.11,103.12,44800.0,85.4127,85.4292,85.3961,85.4044,44800.0
2014-08-22 14:25:00,103.12,103.15,103.1,103.1,17400.0,85.4044,85.4292,85.3878,85.3878,17400.0
2014-08-22 14:30:00,103.1,103.1,103.02,103.08,25900.0,85.3878,85.3878,85.3216,85.3713,25900.0
2014-08-22 14:35:00,103.07,103.08,102.99,103.03,35200.0,85.363,85.3713,85.2967,85.3298,35200.0
2014-08-22 14:40:00,103.02,103.11,103.0,103.11,25500.0,85.3216,85.3961,85.305,85.3961,25500.0
2014-08-22 14:45:00,103.09,103.1,103.06,103.08,27000.0,85.3795,85.3878,85.3547,85.3713,27000.0
2014-08-22 14:50:00,103.08,103.14,103.06,103.11,24000.0,85.3713,85.4209,85.3547,85.3961,24000.0
2014-08-22 14:55:00,103.11,103.12,103.08,103.1,30400.0,85.3961,85.4044,85.3713,85.3878,30400.0
2014-08-22 15:00:00,103.09,103.11,103.08,103.11,27600.0,85.3795,85.3961,85.3713,85.3961,27600.0
2014-08-22 15:05:00,103.09,103.2,103.09,103.19,42000.0,85.3795,85.4706,85.3795,85.4624,42000.0
2014-08-22 15:10:00,103.21,103.23,103.2,103.21,37100.0,85.4789,85.4955,85.4706,85.4789,37100.0
2014-08-22 15:15:00,103.22,103.23,103.19,103.21,30400.0,85.4872,85.4955,85.4624,85.4789,30400.0
2014-08-22 15:20:00,103.2,103.2,103.17,103.17,21800.0,85.4706,85.4706,85.4458,85.4458,21800.0
2014-08-22 15:25:00,103.17,103.17,103.13,103.14,31100.0,85.4458,85.4458,85.4127,85.4209,31100.0
2014-08-22 15:30:00,103.14,103.15,103.07,103.1,39000.0,85.4209,85.4292,85.363,85.3878,39000.0
2014-08-22 15:35:00,103.11,103.11,103.08,103.09,35100.0,85.3961,85.3961,85.3713,85.3795,35100.0
2014-08-22 15:40:00,103.1,103.11,103.01,103.01,29200.0,85.3878,85.3961,85.3133,85.3133,29200.0
2014-08-22 15:45:00,103.01,103.03,102.99,103.02,39000.0,85.3133,85.3298,85.2967,85.3216,39000.0
2014-08-22 15:50:00,103.02,103.05,103.01,103.02,38500.0,85.3216,85.3464,85.3133,85.3216,38500.0
2014-08-22 15:55:00,103.03,103.04,102.99,103.0,46500.0,85.3298,85.3381,85.2967,85.305,46500.0
2014-08-25 09:30:00,103.6,103.6,103.51,103.51,72300.0,85.8019,85.8019,85.7274,85.7274,72300.0
2014-08-25 09:35:00,103.51,103.51,103.43,103.49,20600.0,85.7274,85.7274,85.6611,85.7108,20600.0
2014-08-25 09:40:00,103.48,103.49,103.46,103.48,8200.0,85.7025,85.7108,85.686,85.7025,8200.0
2014-08-25 09:45:00,103.51,103.55,103.48,103.54,17300.0,85.7274,85.7605,85.7025,85.7522,17300.0
2014-08-25 09:50:00,103.57,103.58,103.55,103.58,27200.0,85.7771,85.7854,85.7605,85.7854,27200.0
2014-08-25 09:55:00,103.59,103.64,103.58,103.64,8800.0,85.7936,85.835,85.7854,85.835,8800.0
2014-08-25 10:00:00,103.64,103.65,103.57,103.57,29500.0,85.835,85.8433,85.7771,85.7771,29500.0
2014-08-25 10:05:00,103.59,103.65,103.59,103.63,18100.0,85.7936,85.8433,85.7936,85.8268,18100.0
2014-08-25 10:10:00,103.62,103.66,103.56,103.59,11500.0,85.8185,85.8516,85.7688,85.7936,11500.0
2014-08-25 10:15:00,103.58,103.6,103.56,103.58,8000.0,85.7854,85.8019,85.7688,85.7854,8000.0
2014-08-25 10:20:00,103.6,103.62,103.58,103.61,10000.0,85.8019,85.8185,85.7854,85.8102,10000.0
2014-08-25 10:25:00,103.62,103.62,103.54,103.58,16200.0,85.8185,85.8185,85.7522,85.7854,16200.0
2014-08-25 10:30:00,103.59,103.63,103.59,103.6,8100.0,85.7936,85.8268,85.7936,85.8019,8100.0
2014-08-25 10:35:00,103.61,103.65,103.6,103.65,7900.0,85.8102,85.8433,85.8019,85.8433,7900.0
2014-08-25 10:40:00,103.66,103.69,103.64,103.66,14400.0,85.8516,85.8765,85.835,85.8516,14400.0
2014-08-25 10:45:00,103.67,103.72,103.66,103.68,10600.0,85.8599,85.9013,85.8516,85.8682,10600.0
2014-08-25 10:50:00,103.68,103.73,103.68,103.71,5200.0,85.8682,85.9096,85.8682,85.893,5200.0
2014-08-25 10:55:00,103.73,103.75,103.7,103.71,12700.0,85.9096,85.9261,85.8847,85.893,12700.0
2014-08-25 11:00:00,103.72,103.74,103.72,103.73,9400.0,85.9013,85.9179,85.9013,85.9096,9400.0
2014-08-25 11:05:00,103.73,103.75,103.7,103.7,27400.0,85.9096,85.9261,85.8847,85.8847,27400.0
2014-08-25 11:10:00,103.71,103.71,103.67,103.68,12700.0,85.893,85.893,85.8599,85.8682,12700.0
2014-08-25 11:15:00,103.67,103.7,103.67,103.69,17800.0,85.8599,85.8847,85.8599,85.8765,17800.0
2014-08-25 11:20:00,103.69,103.69,103.67,103.67,7500.0,85.8765,85.8765,85.8599,85.8599,7500.0
2014-08-25 11:25:00,103.67,103.73,103.67,103.73,3900.0,85.8599,85.9096,85.8599,85.9096,3900.0
2014-08-25 11:30:00,103.72,103.74,103.71,103.73,14600.0,85.9013,85.9179,85.893,85.9096,14600.0
2014-08-25 11:35:00,103.73,103.73,103.7,103.72,10300.0,85.9096,85.9096,85.8847,85.9013,10300.0
2014-08-25 11:40:00,103.73,103.74,103.71,103.72,8800.0,85.9096,85.9179,85.893,85.9013,8800.0
2014-08-25 11:45:00,103.72,103.74,103.72,103.73,12800.0,85.9013,85.9179,85.9013,85.9096,12800.0
2014-08-25 11:50:00,103.73,103.73,103.71,103.72,9300.0,85.9096,85.9096,85.893,85.9013,9300.0
2014-08-25 11:55:00,103.71,103.72,103.7,103.71,8400.0,85.893,85.9013,85.8847,85.893,8400.0
2014-08-25 12:00:00,103.7,103.71,103.68,103.7,14200.0,85.8847,85.893,85.8682,85.8847,14200.0
2014-08-25 12:05:00,103.69,103.7,103.62,103.63,9800.0,85.8765,85.8847,85.8185,85.8268,9800.0
2014-08-25 12:10:00,103.63,103.65,103.61,103.61,6500.0,85.8268,85.8433,85.8102,85.8102,6500.0
2014-08-25 12:15:00,103.61,103.62,103.58,103.6,11200.0,85.8102,85.8185,85.7854,85.8019,11200.0
2014-08-25 12:20:00,103.6,103.61,103.59,103.59,9200.0,85.8019,85.8102,85.7936,85.7936,9200.0
2014-08-25 12:25:00,103.58,103.58,103.48,103.5,17900.0,85.7854,85.7854,85.7025,85.7191,17900.0
2014-08-25 12:30:00,103.51,103.52,103.49,103.49,76500.0,85.7274,85.7357,85.7108,85.7108,76500.0
2014-08-25 12:35:00,103.49,103.49,103.42,103.47,10500.0,85.7108,85.7108,85.6528,85.6943,10500.0
2014-08-25 12:40:00,103.47,103.5,103.45,103.5,15000.0,85.6943,85.7191,85.6777,85.7191,15000.0
2014-08-25 12:45:00,103.49,103.5,103.47,103.48,7600.0,85.7108,85.7191,85.6943,85.7025,7600.0
2014-08-25 12:50:00,103.49,103.5,103.45,103.46,4800.0,85.7108,85.7191,85.6777,85.686,4800.0
2014-08-25 12:55:00,103.45,103.47,103.42,103.47,3800.0,85.6777,85.6943,85.6528,85.6943,3800.0
2014-08-25 13:00:00,103.44,103.45,103.38,103.4,11500.0,85.6694,85.6777,85.6197,85.6363,11500.0
2014-08-25 13:05:00,103.4,103.42,103.38,103.4,15100.0,85.6363,85.6528,85.6197,85.6363,15100.0
2014-08-25 13:10:00,103.4,103.47,103.4,103.46,3600.0,85.6363,85.6943,85.6363,85.686,3600.0
2014-08-25 13:15:00,103.46,103.48,103.44,103.46,5500.0,85.686,85.7025,85.6694,85.686,5500.0
2014-08-25 13:20:00,103.44,103.52,103.44,103.52,5700.0,85.6694,85.7357,85.6694,85.7357,5700.0
2014-08-25 13:25:00,103.51,103.53,103.51,103.51,10500.0,85.7274,85.7439,85.7274,85.7274,10500.0
2014-08-25 13:30:00,103.53,103.53,103.51,103.53,9000.0,85.7439,85.7439,85.7274,85.7439,9000.0
2014-08-25 13:35:00,103.52,103.53,103.5,103.52,10700.0,85.7357,85.7439,85.7191,85.7357,10700.0
2014-08-25 13:40:00,103.51,103.53,103.51,103.53,3200.0,85.7274,85.7439,85.7274,85.7439,3200.0
2014-08-25 13:45:00,103.53,103.55,103.52,103.53,5300.0,85.7439,85.7605,85.7357,85.7439,5300.0
2014-08-25 13:50:00,103.52,103.55,103.51,103.55,12100.0,85.7357,85.7605,85.7274,85.7605,12100.0
2014-08-25 13:55:00,103.55,103.59,103.54,103.55,16600.0,85.7605,85.7936,85.7522,85.7605,16600.0
2014-08-25 14:00:00,103.56,103.56,103.51,103.51,8600.0,85.7688,85.7688,85.7274,85.7274,8600.0
2014-08-25 14:05:00,103.51,103.53,103.5,103.52,8900.0,85.7274,85.7439,85.7191,85.7357,8900.0
2014-08-25 14:10:00,103.54,103.55,103.52,103.54,4700.0,85.7522,85.7605,85.7357,85.7522,4700.0
2014-08-25 14:15:00,103.55,103.55,103.53,103.54,5500.0,85.7605,85.7605,85.7439,85.7522,5500.0
2014-08-25 14:20:00,103.54,103.55,103.53,103.53,8100.0,85.7522,85.7605,85.7439,85.7439,8100.0
2014-08-25 14:25:00,103.53,103.53,103.47,103.49,16300.0,85.7439,85.7439,85.6943,85.7108,16300.0
2014-08-25 14:30:00,103.48,103.48,103.45,103.47,5400.0,85.7025,85.7025,85.6777,85.6943,5400.0
2014-08-25 14:35:00,103.48,103.52,103.47,103.5,11400.0,85.7025,85.7357,85.6943,85.7191,11400.0
2014-08-25 14:40:00,103.49,103.51,103.47,103.51,7500.0,85.7108,85.7274,85.6943,85.7274,7500.0
2014-08-25 14:45:00,103.5,103.51,103.47,103.48,8000.0,85.7191,85.7274,85.6943,85.7025,8000.0
2014-08-25 14:50:00,103.49,103.52,103.48,103.52,13300.0,85.7108,85.7357,85.7025,85.7357,13300.0
2014-08-25 14:55:00,103.52,103.54,103.52,103.54,13700.0,85.7357,85.7522,85.7357,85.7522,13700.0
2014-08-25 15:00:00,103.52,103.54,103.52,103.54,6400.0,85.7357,85.7522,85.7357,85.7522,6400.0
2014-08-25 15:05:00,103.54,103.54,103.52,103.52,6200.0,85.7522,85.7522,85.7357,85.7357,6200.0
2014-08-25 15:10:00,103.53,103.55,103.51,103.51,20700.0,85.7439,85.7605,85.7274,85.7274,20700.0
2014-08-25 15:15:00,103.51,103.53,103.49,103.53,24100.0,85.7274,85.7439,85.7108,85.7439,24100.0
2014-08-25 15:20:00,103.54,103.55,103.5,103.51,7200.0,85.7522,85.7605,85.7191,85.7274,7200.0
2014-08-25 15:25:00,103.51,103.52,103.5,103.51,8700.0,85.7274,85.7357,85.7191,85.7274,8700.0
2014-08-25 15:30:00,103.51,103.53,103.5,103.53,22400.0,85.7274,85.7439,85.7191,85.7439,22400.0
2014-08-25 15:35:00,103.54,103.56,103.54,103.56,21800.0,85.7522,85.7688,85.7522,85.7688,21800.0
2014-08-25 15:40:00,103.57,103.58,103.56,103.56,13000.0,85.7771,85.7854,85.7688,85.7688,13000.0
2014-08-25 15:45:00,103.56,103.57,103.55,103.56,36800.0,85.7688,85.7771,85.7605,85.7688,36800.0
2014-08-25 15:50:00,103.55,103.55,103.52,103.54,25100.0,85.7605,85.7605,85.7357,85.7522,25100.0
2014-08-25 15:55:00,103.54,103.56,103.52,103.55,22800.0,85.7522,85.7688,85.7357,85.7605,22800.0
2014-08-26 09:30:00,103.65,103.73,103.61,103.71,58900.0,85.8433,85.9096,85.8102,85.893,58900.0
2014-08-26 09:35:00,103.7,103.78,103.66,103.67,48100.0,85.8847,85.951,85.8516,85.8599,48100.0
2014-08-26 09:40:00,103.67,103.7,103.64,103.66,13000.0,85.8599,85.8847,85.835,85.8516,13000.0
2014-08-26 09:45:00,103.67,103.75,103.67,103.75,3600.0,85.8599,85.9261,85.8599,85.9261,3600.0
2014-08-26 09:50:00,103.77,103.77,103.72,103.75,11700.0,85.9427,85.9427,85.9013,85.9261,11700.0
2014-08-26 09:55:00,103.74,103.76,103.72,103.75,10500.0,85.9179,85.9344,85.9013,85.9261,10500.0
2014-08-26 10:00:00,103.73,103.83,103.67,103.71,25300.0,85.9096,85.9924,85.8599,85.893,25300.0
2014-08-26 10:05:00,103.7,103.73,103.64,103.69,15100.0,85.8847,85.9096,85.835,85.8765,15100.0
2014-08-26 10:10:00,103.71,103.75,103.71,103.73,5600.0,85.893,85.9261,85.893,85.9096,5600.0
2014-08-26 10:15:00,103.74,103.77,103.72,103.74,4400.0,85.9179,85.9427,85.9013,85.9179,4400.0
2014-08-26 10:20:00,103.74,103.74,103.69,103.7,6900.0,85.9179,85.9179,85.8765,85.8847,6900.0
2014-08-26 10:25:00,103.72,103.77,103.72,103.77,4100.0,85.9013,85.9427,85.9013,85.9427,4100.0
2014-08-26 10:30:00,103.77,103.8,103.77,103.8,16700.0,85.9427,85.9676,85.9427,85.9676,16700.0
2014-08-26 10:35:00,103.77,103.78,103.73,103.77,5400.0,85.9427,85.951,85.9096,85.9427,5400.0
2014-08-26 10:40:00,103.78,103.79,103.77,103.78,8200.0,85.951,85.9593,85.9427,85.951,8200.0
2014-08-26 10:45:00,103.78,103.88,103.78,103.86,11700.0,85.951,86.0338,85.951,86.0173,11700.0
2014-08-26 10:50:00,103.84,103.88,103.84,103.87,8600.0,86.0007,86.0338,86.0007,86.0255,8600.0
2014-08-26 10:55:00,103.88,103.9,103.87,103.89,11600.0,86.0338,86.0504,86.0255,86.0421,11600.0
2014-08-26 11:00:00,103.9,103.93,103.9,103.92,12400.0,86.0504,86.0752,86.0504,86.0669,12400.0
2014-08-26 11:05:00,103.91,103.92,103.9,103.92,54600.0,86.0587,86.0669,86.0504,86.0669,54600.0
2014-08-26 11:10:00,103.92,103.93,103.91,103.93,10800.0,86.0669,86.0752,86.0587,86.0752,10800.0
2014-08-26 11:15:00,103.93,103.94,103.91,103.92,15500.0,86.0752,86.0835,86.0587,86.0669,15500.0
2014-08-26 11:20:00,103.93,103.93,103.9,103.91,10300.0,86.0752,86.0752,86.0504,86.0587,10300.0
2014-08-26 11:25:00,103.92,103.96,103.91,103.95,8300.0,86.0669,86.1001,86.0587,86.0918,8300.0
2014-08-26 11:30:00,103.95,103.95,103.9,103.9,3800.0,86.0918,86.0918,86.0504,86.0504,3800.0
2014-08-26 11:35:00,103.9,103.92,103.87,103.88,25800.0,86.0504,86.0669,86.0255,86.0338,25800.0
2014-08-26 11:40:00,103.89,103.9,103.89,103.9,14400.0,86.0421,86.0504,86.0421,86.0504,14400.0
2014-08-26 11:45:00,103.9,103.9,103.89,103.9,2800.0,86.0504,86.0504,86.0421,86.0504,2800.0
2014-08-26 11:50:00,103.89,103.92,103.89,103.92,25600.0,86.0421,86.0669,86.0421,86.0669,25600.0
2014-08-26 11:55:00,103.92,103.92,103.82,103.83,144300.0,86.0669,86.0669,85.9841,85.9924,144300.0
2014-08-26 12:00:00,103.83,103.84,103.8,103.83,10400.0,85.9924,86.0007,85.9676,85.9924,10400.0
2014-08-26 12:05:00,103.84,103.86,103.83,103.84,91000.0,86.0007,86.0173,85.9924,86.0007,91000.0
2014-08-26 12:10:00,103.84,103.84,103.82,103.84,8400.0,86.0007,86.0007,85.9841,86.0007,8400.0
2014-08-26 12:15:00,103.83,103.85,103.83,103.84,8200.0,85.9924,86.009,85.9924,86.0007,8200.0
2014-08-26 12:20:00,103.84,103.86,103.84,103.86,5500.0,86.0007,86.0173,86.0007,86.0173,5500.0
2014-08-26 12:25:00,103.87,103.87,103.84,103.84,9900.0,86.0255,86.0255,86.0007,86.0007,9900.0
2014-08-26 12:30:00,103.83,103.85,103.81,103.85,20400.0,85.9924,86.009,85.9758,86.009,20400.0
2014-08-26 12:35:00,103.84,103.85,103.84,103.85,6300.0,86.0007,86.009,86.0007,86.009,6300.0
2014-08-26 12:40:00,103.86,103.86,103.79,103.81,12700.0,86.0173,86.0173,85.9593,85.9758,12700.0
2014-08-26 12:45:00,103.8,103.81,103.76,103.77,8700.0,85.9676,85.9758,85.9344,85.9427,8700.0
2014-08-26 12:50:00,103.77,103.79,103.77,103.79,35600.0,85.9427,85.9593,85.9427,85.9593,35600.0
2014-08-26 12:55:00,103.79,103.8,103.77,103.77,14500.0,85.9593,85.9676,85.9427,85.9427,14500.0
2014-08-26 13:00:00,103.78,103.79,103.76,103.77,22200.0,85.951,85.9593,85.9344,85.9427,22200.0
2014-08-26 13:05:00,103.76,103.78,103.71,103.72,17300.0,85.9344,85.951,85.893,85.9013,17300.0
2014-08-26 13:10:00,103.73,103.76,103.72,103.75,8000.0,85.9096,85.9344,85.9013,85.9261,8000.0
2014-08-26 13:15:00,103.76,103.78,103.76,103.78,9500.0,85.9344,85.951,85.9344,85.951,9500.0
2014-08-26 13:20:00,103.77,103.8,103.76,103.8,5000.0,85.9427,85.9676,85.9344,85.9676,5000.0
2014-08-26 13:25:00,103.82,103.82,103.8,103.81,5700.0,85.9841,85.9841,85.9676,85.9758,5700.0
2014-08-26 13:30:00,103.82,103.82,103.8,103.81,25200.0,85.9841,85.9841,85.9676,85.9758,25200.0
2014-08-26 13:35:00,103.79,103.81,103.78,103.81,7400.0,85.9593,85.9758,85.951,85.9758,7400.0
2014-08-26 13:40:00,103.79,103.81,103.79,103.81,8000.0,85.9593,85.9758,85.9593,85.9758,8000.0
2014-08-26 13:45:00,103.8,103.82,103.78,103.79,13800.0,85.9676,85.9841,85.951,85.9593,13800.0
2014-08-26 13:50:00,103.78,103.8,103.75,103.76,37900.0,85.951,85.9676,85.9261,85.9344,37900.0
2014-08-26 13:55:00,103.77,103.81,103.76,103.8,12800.0,85.9427,85.9758,85.9344,85.9676,12800.0
2014-08-26 14:00:00,103.82,103.84,103.81,103.82,10700.0,85.9841,86.0007,85.9758,85.9841,10700.0
2014-08-26 14:05:00,103.82,103.83,103.82,103.82,5400.0,85.9841,85.9924,85.9841,85.9841,5400.0
2014-08-26 14:10:00,103.81,103.83,103.81,103.82,5700.0,85.9758,85.9924,85.9758,85.9841,5700.0
2014-08-26 14:15:00,103.82,103.84,103.82,103.83,6200.0,85.9841,86.0007,85.9841,85.9924,6200.0
2014-08-26 14:20:00,103.83,103.84,103.82,103.83,6700.0,85.9924,86.0007,85.9841,85.9924,6700.0
2014-08-26 14:25:00,103.83,103.83,103.82,103.83,8400.0,85.9924,85.9924,85.9841,85.9924,8400.0
2014-08-26 14:30:00,103.82,103.83,103.77,103.79,8200.0,85.9841,85.9924,85.9427,85.9593,8200.0
2014-08-26 14:35:00,103.79,103.81,103.79,103.81,5000.0,85.9593,85.9758,85.9593,85.9758,5000.0
2014-08-26 14:40:00,103.81,103.83,103.81,103.82,8600.0,85.9758,85.9924,85.9758,85.9841,8600.0
2014-08-26 14:45:00,103.81,103.85,103.81,103.85,5400.0,85.9758,86.009,85.9758,86.009,5400.0
2014-08-26 14:50:00,103.84,103.85,103.83,103.83,19200.0,86.0007,86.009,85.9924,85.9924,19200.0
2014-08-26 14:55:00,103.85,103.85,103.83,103.84,8900.0,86.009,86.009,85.9924,86.0007,8900.0
2014-08-26 15:00:00,103.84,103.85,103.82,103.83,92000.0,86.0007,86.009,85.9841,85.9924,92000.0
2014-08-26 15:05:00,103.84,103.84,103.8,103.8,5800.0,86.0007,86.0007,85.9676,85.9676,5800.0
2014-08-26 15:10:00,103.8,103.81,103.8,103.8,16200.0,85.9676,85.9758,85.9676,85.9676,16200.0
2014-08-26 15:15:00,103.81,103.82,103.8,103.81,13700.0,85.9758,85.9841,85.9676,85.9758,13700.0
2014-08-26 15:20:00,103.81,103.82,103.79,103.79,12100.0,85.9758,85.9841,85.9593,85.9593,12100.0
2014-08-26 15:25:00,103.79,103.8,103.75,103.75,9500.0,85.9593,85.9676,85.9261,85.9261,9500.0
2014-08-26 15:30:00,103.76,103.78,103.74,103.74,8800.0,85.9344,85.951,85.9179,85.9179,8800.0
2014-08-26 15:35:00,103.75,103.76,103.74,103.74,9800.0,85.9261,85.9344,85.9179,85.9179,9800.0
2014-08-26 15:40:00,103.74,103.79,103.74,103.78,7400.0,85.9179,85.9593,85.9179,85.951,7400.0
2014-08-26 15:45:00,103.77,103.78,103.77,103.78,12700.0,85.9427,85.951,85.9427,85.951,12700.0
2014-08-26 15:50:00,103.76,103.77,103.75,103.77,9800.0,85.9344,85.9427,85.9261,85.9427,9800.0
2014-08-26 15:55:00,103.76,103.77,103.71,103.74,33100.0,85.9344,85.9427,85.893,85.9179,33100.0
2014-08-27 09:30:00,103.81,103.87,103.81,103.81,40100.0,85.9758,86.0255,85.9758,85.9758,40100.0
2014-08-27 09:35:00,103.82,103.82,103.73,103.73,18100.0,85.9841,85.9841,85.9096,85.9096,18100.0
2014-08-27 09:40:00,103.72,103.76,103.71,103.73,16400.0,85.9013,85.9344,85.893,85.9096,16400.0
2014-08-27 09:45:00,103.72,103.74,103.66,103.66,18400.0,85.9013,85.9179,85.8516,85.8516,18400.0
2014-08-27 09:50:00,103.69,103.7,103.63,103.69,8100.0,85.8765,85.8847,85.8268,85.8765,8100.0
2014-08-27 09:55:00,103.7,103.71,103.6,103.63,8600.0,85.8847,85.893,85.8019,85.8268,8600.0
2014-08-27 10:00:00,103.62,103.66,103.59,103.65,18700.0,85.8185,85.8516,85.7936,85.8433,18700.0
2014-08-27 10:05:00,103.64,103.66,103.59,103.63,18300.0,85.835,85.8516,85.7936,85.8268,18300.0
2014-08-27 10:10:00,103.65,103.66,103.61,103.66,13400.0,85.8433,85.8516,85.8102,85.8516,13400.0
2014-08-27 10:15:00,103.67,103.67,103.59,103.63,11700.0,85.8599,85.8599,85.7936,85.8268,11700.0
2014-08-27 10:20:00,103.62,103.68,103.62,103.68,11700.0,85.8185,85.8682,85.8185,85.8682,11700.0
2014-08-27 10:25:00,103.69,103.69,103.62,103.63,3000.0,85.8765,85.8765,85.8185,85.8268,3000.0
2014-08-27 10:30:00,103.62,103.66,103.61,103.64,8800.0,85.8185,85.8516,85.8102,85.835,8800.0
2014-08-27 10:35:00,103.65,103.66,103.63,103.63,7100.0,85.8433,85.8516,85.8268,85.8268,7100.0
2014-08-27 10:40:00,103.63,103.67,103.63,103.67,6900.0,85.8268,85.8599,85.8268,85.8599,6900.0
2014-08-27 10:45:00,103.66,103.71,103.66,103.71,10000.0,85.8516,85.893,85.8516,85.893,10000.0
2014-08-27 10:50:00,103.72,103.73,103.71,103.72,6900.0,85.9013,85.9096,85.893,85.9013,6900.0
2014-08-27 10:55:00,103.71,103.73,103.7,103.73,5300.0,85.893,85.9096,85.8847,85.9096,5300.0
2014-08-27 11:00:00,103.74,103.77,103.73,103.75,23700.0,85.9179,85.9427,85.9096,85.9261,23700.0
2014-08-27 11:05:00,103.75,103.76,103.74,103.76,9100.0,85.9261,85.9344,85.9179,85.9344,9100.0
2014-08-27 11:10:00,103.75,103.75,103.74,103.75,3100.0,85.9261,85.9261,85.9179,85.9261,3100.0
2014-08-27 11:15:00,103.76,103.79,103.75,103.79,2600.0,85.9344,85.9593,85.9261,85.9593,2600.0
2014-08-27 11:20:00,103.78,103.79,103.75,103.75,3900.0,85.951,85.9593,85.9261,85.9261,3900.0
2014-08-27 11:25:00,103.76,103.76,103.71,103.71,2000.0,85.9344,85.9344,85.893,85.893,2000.0
2014-08-27 11:30:00,103.69,103.72,103.67,103.71,117800.0,85.8765,85.9013,85.8599,85.893,117800.0
2014-08-27 11:35:00,103.71,103.73,103.69,103.69,6000.0,85.893,85.9096,85.8765,85.8765,6000.0
2014-08-27 11:40:00,103.7,103.71,103.68,103.71,2700.0,85.8847,85.893,85.8682,85.893,2700.0
2014-08-27 11:45:00,103.7,103.75,103.7,103.75,6100.0,85.8847,85.9261,85.8847,85.9261,6100.0
2014-08-27 11:50:00,103.74,103.74,103.71,103.72,5200.0,85.9179,85.9179,85.893,85.9013,5200.0
2014-08-27 11:55:00,103.72,103.74,103.72,103.73,2100.0,85.9013,85.9179,85.9013,85.9096,2100.0
2014-08-27 12:00:00,103.72,103.74,103.69,103.69,6500.0,85.9013,85.9179,85.8765,85.8765,6500.0
2014-08-27 12:05:00,103.7,103.7,103.65,103.65,2900.0,85.8847,85.8847,85.8433,85.8433,2900.0
2014-08-27 12:10:00,103.65,103.67,103.65,103.66,2000.0,85.8433,85.8599,85.8433,85.8516,2000.0
2014-08-27 12:15:00,103.66,103.68,103.66,103.67,2500.0,85.8516,85.8682,85.8516,85.8599,2500.0
2014-08-27 12:20:00,103.67,103.7,103.67,103.69,6700.0,85.8599,85.8847,85.8599,85.8765,6700.0
2014-08-27 12:25:00,103.7,103.71,103.69,103.69,6800.0,85.8847,85.893,85.8765,85.8765,6800.0
2014-08-27 12:30:00,103.69,103.71,103.69,103.69,5800.0,85.8765,85.893,85.8765,85.8765,5800.0
2014-08-27 12:35:00,103.69,103.69,103.67,103.67,4500.0,85.8765,85.8765,85.8599,85.8599,4500.0
2014-08-27 12:40:00,103.67,103.72,103.67,103.72,2100.0,85.8599,85.9013,85.8599,85.9013,2100.0
2014-08-27 12:45:00,103.72,103.72,103.71,103.72,3400.0,85.9013,85.9013,85.893,85.9013,3400.0
2014-08-27 12:50:00,103.72,103.73,103.71,103.72,4500.0,85.9013,85.9096,85.893,85.9013,4500.0
2014-08-27 12:55:00,103.73,103.73,103.71,103.72,1600.0,85.9096,85.9096,85.893,85.9013,1600.0
2014-08-27 13:00:00,103.72,103.72,103.7,103.7,16700.0,85.9013,85.9013,85.8847,85.8847,16700.0
2014-08-27 13:05:00,103.71,103.71,103.69,103.7,8100.0,85.893,85.893,85.8765,85.8847,8100.0
2014-08-27 13:10:00,103.69,103.71,103.69,103.71,7800.0,85.8765,85.893,85.8765,85.893,7800.0
2014-08-27 13:15:00,103.71,103.72,103.71,103.71,7400.0,85.893,85.9013,85.893,85.893,7400.0
2014-08-27 13:20:00,103.71,103.72,103.7,103.7,11400.0,85.893,85.9013,85.8847,85.8847,11400.0
2014-08-27 13:25:00,103.7,103.71,103.7,103.7,5300.0,85.8847,85.893,85.8847,85.8847,5300.0
2014-08-27 13:30:00,103.71,103.72,103.7,103.7,6300.0,85.893,85.9013,85.8847,85.8847,6300.0
2014-08-27 13:35:00,103.71,103.72,103.7,103.7,5400.0,85.893,85.9013,85.8847,85.8847,5400.0
2014-08-27 13:40:00,103.7,103.71,103.7,103.71,2000.0,85.8847,85.893,85.8847,85.893,2000.0
2014-08-27 13:45:00,103.7,103.71,103.7,103.71,1200.0,85.8847,85.893,85.8847,85.893,1200.0
2014-08-27 13:50:00,103.7,103.71,103.7,103.7,6100.0,85.8847,85.893,85.8847,85.8847,6100.0
2014-08-27 13:55:00,103.7,103.72,103.69,103.72,21900.0,85.8847,85.9013,85.8765,85.9013,21900.0
2014-08-27 14:00:00,103.71,103.72,103.69,103.7,30300.0,85.893,85.9013,85.8765,85.8847,30300.0
2014-08-27 14:05:00,103.69,103.7,103.68,103.69,6400.0,85.8765,85.8847,85.8682,85.8765,6400.0
2014-08-27 14:10:00,103.69,103.73,103.69,103.73,17600.0,85.8765,85.9096,85.8765,85.9096,17600.0
2014-08-27 14:15:00,103.72,103.73,103.71,103.72,5000.0,85.9013,85.9096,85.893,85.9013,5000.0
2014-08-27 14:20:00,103.71,103.71,103.7,103.71,6000.0,85.893,85.893,85.8847,85.893,6000.0
2014-08-27 14:25:00,103.71,103.72,103.7,103.72,5400.0,85.893,85.9013,85.8847,85.9013,5400.0
2014-08-27 14:30:00,103.71,103.72,103.7,103.72,7200.0,85.893,85.9013,85.8847,85.9013,7200.0
2014-08-27 14:35:00,103.71,103.72,103.7,103.71,5200.0,85.893,85.9013,85.8847,85.893,5200.0
2014-08-27 14:40:00,103.7,103.71,103.64,103.64,14100.0,85.8847,85.893,85.835,85.835,14100.0
2014-08-27 14:45:00,103.65,103.66,103.64,103.64,13000.0,85.8433,85.8516,85.835,85.835,13000.0
2014-08-27 14:50:00,103.65,103.67,103.64,103.65,5800.0,85.8433,85.8599,85.835,85.8433,5800.0
2014-08-27 14:55:00,103.66,103.67,103.55,103.55,50000.0,85.8516,85.8599,85.7605,85.7605,50000.0
2014-08-27 15:00:00,103.56,103.57,103.52,103.56,154500.0,85.7688,85.7771,85.7357,85.7688,154500.0
2014-08-27 15:05:00,103.57,103.57,103.52,103.55,11600.0,85.7771,85.7771,85.7357,85.7605,11600.0
2014-08-27 15:10:00,103.57,103.59,103.57,103.58,7700.0,85.7771,85.7936,85.7771,85.7854,7700.0
2014-08-27 15:15:00,103.57,103.59,103.55,103.59,2900.0,85.7771,85.7936,85.7605,85.7936,2900.0
2014-08-27 15:20:00,103.6,103.62,103.58,103.59,26000.0,85.8019,85.8185,85.7854,85.7936,26000.0
2014-08-27 15:25:00,103.59,103.63,103.59,103.62,21300.0,85.7936,85.8268,85.7936,85.8185,21300.0
2014-08-27 15:30:00,103.63,103.63,103.6,103.61,8000.0,85.8268,85.8268,85.8019,85.8102,8000.0
2014-08-27 15:35:00,103.6,103.66,103.6,103.65,20100.0,85.8019,85.8516,85.8019,85.8433,20100.0
2014-08-27 15:40:00,103.65,103.68,103.64,103.67,20800.0,85.8433,85.8682,85.835,85.8599,20800.0
2014-08-27 15:45:00,103.67,103.69,103.65,103.66,13600.0,85.8599,85.8765,85.8433,85.8516,13600.0
2014-08-27 15:50:00,103.66,103.69,103.66,103.69,24200.0,85.8516,85.8765,85.8516,85.8765,24200.0
2014-08-27 15:55:00,103.69,103.7,103.68,103.69,17700.0,85.8765,85.8847,85.8682,85.8765,17700.0
2014-08-28 09:30:00,103.28,103.4,103.24,103.25,53600.0,85.5369,85.6363,85.5038,85.512,53600.0
2014-08-28 09:35:00,103.26,103.3,103.2,103.24,25500.0,85.5203,85.5535,85.4706,85.5038,25500.0
2014-08-28 09:40:00,103.21,103.25,103.19,103.23,29600.0,85.4789,85.512,85.4624,85.4955,29600.0
2014-08-28 09:45:00,103.22,103.32,103.19,103.3,32400.0,85.4872,85.57,85.4624,85.5535,32400.0
2014-08-28 09:50:00,103.31,103.42,103.31,103.41,19200.0,85.5617,85.6528,85.5617,85.6446,19200.0
2014-08-28 09:55:00,103.43,103.46,103.42,103.43,12600.0,85.6611,85.686,85.6528,85.6611,12600.0
2014-08-28 10:00:00,103.45,103.46,103.39,103.39,31300.0,85.6777,85.686,85.628,85.628,31300.0
2014-08-28 10:05:00,103.4,103.48,103.39,103.44,26500.0,85.6363,85.7025,85.628,85.6694,26500.0
2014-08-28 10:10:00,103.45,103.46,103.32,103.35,33100.0,85.6777,85.686,85.57,85.5949,33100.0
2014-08-28 10:15:00,103.35,103.36,103.27,103.32,30400.0,85.5949,85.6031,85.5286,85.57,30400.0
2014-08-28 10:20:00,103.32,103.41,103.3,103.38,37300.0,85.57,85.6446,85.5535,85.6197,37300.0
2014-08-28 10:25:00,103.39,103.42,103.39,103.41,19000.0,85.628,85.6528,85.628,85.6446,19000.0
2014-08-28 10:30:00,103.41,103.41,103.37,103.38,12400.0,85.6446,85.6446,85.6114,85.6197,12400.0
2014-08-28 10:35:00,103.38,103.42,103.34,103.34,20000.0,85.6197,85.6528,85.5866,85.5866,20000.0
2014-08-28 10:40:00,103.34,103.42,103.34,103.42,10500.0,85.5866,85.6528,85.5866,85.6528,10500.0
2014-08-28 10:45:00,103.43,103.52,103.42,103.5,51300.0,85.6611,85.7357,85.6528,85.7191,51300.0
2014-08-28 10:50:00,103.5,103.51,103.47,103.51,13000.0,85.7191,85.7274,85.6943,85.7274,13000.0
2014-08-28 10:55:00,103.51,103.52,103.46,103.48,25800.0,85.7274,85.7357,85.686,85.7025,25800.0
2014-08-28 11:00:00,103.51,103.53,103.46,103.5,15900.0,85.7274,85.7439,85.686,85.7191,15900.0
2014-08-28 11:05:00,103.5,103.51,103.47,103.5,15900.0,85.7191,85.7274,85.6943,85.7191,15900.0
2014-08-28 11:10:00,103.5,103.54,103.48,103.5,25900.0,85.7191,85.7522,85.7025,85.7191,25900.0
2014-08-28 11:15:00,103.5,103.51,103.43,103.45,10600.0,85.7191,85.7274,85.6611,85.6777,10600.0
2014-08-28 11:20:00,103.46,103.48,103.46,103.47,9600.0,85.686,85.7025,85.686,85.6943,9600.0
2014-08-28 11:25:00,103.47,103.49,103.47,103.49,15100.0,85.6943,85.7108,85.6943,85.7108,15100.0
2014-08-28 11:30:00,103.49,103.52,103.47,103.47,7600.0,85.7108,85.7357,85.6943,85.6943,7600.0
2014-08-28 11:35:00,103.49,103.54,103.48,103.53,4300.0,85.7108,85.7522,85.7025,85.7439,4300.0
2014-08-28 11:40:00,103.52,103.54,103.49,103.5,10700.0,85.7357,85.7522,85.7108,85.7191,10700.0
2014-08-28 11:45:00,103.5,103.51,103.47,103.48,5700.0,85.7191,85.7274,85.6943,85.7025,5700.0
2014-08-28 11:50:00,103.49,103.54,103.48,103.54,16700.0,85.7108,85.7522,85.7025,85.7522,16700.0
2014-08-28 11:55:00,103.54,103.54,103.51,103.52,10400.0,85.7522,85.7522,85.7274,85.7357,10400.0
2014-08-28 12:00:00,103.53,103.53,103.49,103.49,6800.0,85.7439,85.7439,85.7108,85.7108,6800.0
2014-08-28 12:05:00,103.5,103.52,103.5,103.51,33700.0,85.7191,85.7357,85.7191,85.7274,33700.0
2014-08-28 12:10:00,103.51,103.54,103.51,103.52,31200.0,85.7274,85.7522,85.7274,85.7357,31200.0
2014-08-28 12:15:00,103.54,103.61,103.53,103.6,23700.0,85.7522,85.8102,85.7439,85.8019,23700.0
2014-08-28 12:20:00,103.61,103.62,103.58,103.62,15100.0,85.8102,85.8185,85.7854,85.8185,15100.0
2014-08-28 12:25:00,103.63,103.64,103.61,103.62,2400.0,85.8268,85.835,85.8102,85.8185,2400.0
2014-08-28 12:30:00,103.63,103.64,103.61,103.61,14400.0,85.8268,85.835,85.8102,85.8102,14400.0
2014-08-28 12:35:00,103.61,103.61,103.59,103.61,9300.0,85.8102,85.8102,85.7936,85.8102,9300.0
2014-08-28 12:40:00,103.61,103.62,103.6,103.62,8100.0,85.8102,85.8185,85.8019,85.8185,8100.0
2014-08-28 12:45:00,103.61,103.65,103.6,103.64,6800.0,85.8102,85.8433,85.8019,85.835,6800.0
2014-08-28 12:50:00,103.63,103.64,103.63,103.64,9100.0,85.8268,85.835,85.8268,85.835,9100.0
2014-08-28 12:55:00,103.64,103.64,103.62,103.62,6000.0,85.835,85.835,85.8185,85.8185,6000.0
2014-08-28 13:00:00,103.63,103.64,103.61,103.61,11400.0,85.8268,85.835,85.8102,85.8102,11400.0
2014-08-28 13:05:00,103.61,103.62,103.59,103.62,10700.0,85.8102,85.8185,85.7936,85.8185,10700.0
2014-08-28 13:10:00,103.61,103.63,103.61,103.63,22500.0,85.8102,85.8268,85.8102,85.8268,22500.0
2014-08-28 13:15:00,103.63,103.63,103.59,103.59,19000.0,85.8268,85.8268,85.7936,85.7936,19000.0
2014-08-28 13:20:00,103.59,103.59,103.57,103.57,7000.0,85.7936,85.7936,85.7771,85.7771,7000.0
2014-08-28 13:25:00,103.57,103.6,103.57,103.59,15000.0,85.7771,85.8019,85.7771,85.7936,15000.0
2014-08-28 13:30:00,103.6,103.61,103.59,103.6,12500.0,85.8019,85.8102,85.7936,85.8019,12500.0
2014-08-28 13:35:00,103.59,103.6,103.56,103.6,14300.0,85.7936,85.8019,85.7688,85.8019,14300.0
2014-08-28 13:40:00,103.6,103.62,103.6,103.61,10000.0,85.8019,85.8185,85.8019,85.8102,10000.0
2014-08-28 13:45:00,103.61,103.64,103.61,103.62,8100.0,85.8102,85.835,85.8102,85.8185,8100.0
2014-08-28 13:50:00,103.63,103.64,103.62,103.63,8800.0,85.8268,85.835,85.8185,85.8268,8800.0
2014-08-28 13:55:00,103.64,103.64,103.6,103.61,12500.0,85.835,85.835,85.8019,85.8102,12500.0
2014-08-28 14:00:00,103.61,103.62,103.59,103.6,10200.0,85.8102,85.8185,85.7936,85.8019,10200.0
2014-08-28 14:05:00,103.59,103.6,103.59,103.6,11400.0,85.7936,85.8019,85.7936,85.8019,11400.0
2014-08-28 14:10:00,103.61,103.61,103.58,103.61,11800.0,85.8102,85.8102,85.7854,85.8102,11800.0
2014-08-28 14:15:00,103.61,103.61,103.58,103.6,18400.0,85.8102,85.8102,85.7854,85.8019,18400.0
2014-08-28 14:20:00,103.6,103.62,103.56,103.58,15500.0,85.8019,85.8185,85.7688,85.7854,15500.0
2014-08-28 14:25:00,103.59,103.61,103.58,103.61,3900.0,85.7936,85.8102,85.7854,85.8102,3900.0
2014-08-28 14:30:00,103.6,103.62,103.59,103.62,8900.0,85.8019,85.8185,85.7936,85.8185,8900.0
2014-08-28 14:35:00,103.62,103.62,103.6,103.61,5200.0,85.8185,85.8185,85.8019,85.8102,5200.0
2014-08-28 14:40:00,103.62,103.64,103.6,103.61,25700.0,85.8185,85.835,85.8019,85.8102,25700.0
2014-08-28 14:45:00,103.61,103.61,103.58,103.58,12400.0,85.8102,85.8102,85.7854,85.7854,12400.0
2014-08-28 14:50:00,103.58,103.6,103.58,103.59,5100.0,85.7854,85.8019,85.7854,85.7936,5100.0
2014-08-28 14:55:00,103.6,103.6,103.55,103.56,8700.0,85.8019,85.8019,85.7605,85.7688,8700.0
2014-08-28 15:00:00,103.56,103.56,103.54,103.56,8100.0,85.7688,85.7688,85.7522,85.7688,8100.0
2014-08-28 15:05:00,103.55,103.57,103.55,103.56,6800.0,85.7605,85.7771,85.7605,85.7688,6800.0
2014-08-28 15:10:00,103.55,103.55,103.52,103.54,9700.0,85.7605,85.7605,85.7357,85.7522,9700.0
2014-08-28 15:15:00,103.54,103.58,103.53,103.58,51400.0,85.7522,85.7854,85.7439,85.7854,51400.0
2014-08-28 15:20:00,103.57,103.61,103.57,103.59,17900.0,85.7771,85.8102,85.7771,85.7936,17900.0
2014-08-28 15:25:00,103.59,103.6,103.57,103.59,4100.0,85.7936,85.8019,85.7771,85.7936,4100.0
2014-08-28 15:30:00,103.58,103.62,103.58,103.62,12600.0,85.7854,85.8185,85.7854,85.8185,12600.0
2014-08-28 15:35:00,103.61,103.62,103.6,103.6,7800.0,85.8102,85.8185,85.8019,85.8019,7800.0
2014-08-28 15:40:00,103.6,103.62,103.6,103.6,10500.0,85.8019,85.8185,85.8019,85.8019,10500.0
2014-08-28 15:45:00,103.59,103.6,103.57,103.57,7900.0,85.7936,85.8019,85.7771,85.7771,7900.0
2014-08-28 15:50:00,103.57,103.57,103.51,103.51,27700.0,85.7771,85.7771,85.7274,85.7274,27700.0
2014-08-28 15:55:00,103.51,103.56,103.49,103.56,34700.0,85.7274,85.7688,85.7108,85.7688,34700.0
2014-08-29 09:30:00,103.75,103.8,103.71,103.72,33900.0,85.9261,85.9676,85.893,85.9013,33900.0
2014-08-29 09:35:00,103.73,103.75,103.71,103.71,6700.0,85.9096,85.9261,85.893,85.893,6700.0
2014-08-29 09:40:00,103.69,103.76,103.68,103.71,5300.0,85.8765,85.9344,85.8682,85.893,5300.0
2014-08-29 09:45:00,103.68,103.69,103.6,103.61,8900.0,85.8682,85.8765,85.8019,85.8102,8900.0
2014-08-29 09:50:00,103.58,103.59,103.52,103.56,8500.0,85.7854,85.7936,85.7357,85.7688,8500.0
2014-08-29 09:55:00,103.55,103.61,103.55,103.58,6900.0,85.7605,85.8102,85.7605,85.7854,6900.0
2014-08-29 10:00:00,103.59,103.6,103.53,103.55,7300.0,85.7936,85.8019,85.7439,85.7605,7300.0
2014-08-29 10:05:00,103.53,103.58,103.49,103.49,13500.0,85.7439,85.7854,85.7108,85.7108,13500.0
2014-08-29 10:10:00,103.49,103.49,103.42,103.48,20700.0,85.7108,85.7108,85.6528,85.7025,20700.0
2014-08-29 10:15:00,103.47,103.54,103.45,103.51,23300.0,85.6943,85.7522,85.6777,85.7274,23300.0
2014-08-29 10:20:00,103.5,103.54,103.46,103.47,5500.0,85.7191,85.7522,85.686,85.6943,5500.0
2014-08-29 10:25:00,103.48,103.54,103.48,103.49,7500.0,85.7025,85.7522,85.7025,85.7108,7500.0
2014-08-29 10:30:00,103.44,103.57,103.44,103.55,8000.0,85.6694,85.7771,85.6694,85.7605,8000.0
2014-08-29 10:35:00,103.56,103.57,103.53,103.55,5000.0,85.7688,85.7771,85.7439,85.7605,5000.0
2014-08-29 10:40:00,103.54,103.58,103.54,103.56,6300.0,85.7522,85.7854,85.7522,85.7688,6300.0
2014-08-29 10:45:00,103.57,103.62,103.57,103.61,9000.0,85.7771,85.8185,85.7771,85.8102,9000.0
2014-08-29 10:50:00,103.61,103.65,103.61,103.62,3000.0,85.8102,85.8433,85.8102,85.8185,3000.0
2014-08-29 10:55:00,103.61,103.68,103.61,103.68,36600.0,85.8102,85.8682,85.8102,85.8682,36600.0
2014-08-29 11:00:00,103.69,103.71,103.68,103.69,12000.0,85.8765,85.893,85.8682,85.8765,12000.0
2014-08-29 11:05:00,103.71,103.72,103.68,103.7,82800.0,85.893,85.9013,85.8682,85.8847,82800.0
2014-08-29 11:10:00,103.7,103.78,103.68,103.77,88300.0,85.8847,85.951,85.8682,85.9427,88300.0
2014-08-29 11:15:00,103.77,103.78,103.73,103.73,38600.0,85.9427,85.951,85.9096,85.9096,38600.0
2014-08-29 11:20:00,103.73,103.77,103.73,103.74,87200.0,85.9096,85.9427,85.9096,85.9179,87200.0
2014-08-29 11:25:00,103.75,103.79,103.72,103.77,44400.0,85.9261,85.9593,85.9013,85.9427,44400.0
2014-08-29 11:30:00,103.76,103.82,103.76,103.82,54600.0,85.9344,85.9841,85.9344,85.9841,54600.0
2014-08-29 11:35:00,103.82,103.88,103.82,103.85,15800.0,85.9841,86.0338,85.9841,86.009,15800.0
2014-08-29 11:40:00,103.85,103.88,103.84,103.85,52200.0,86.009,86.0338,86.0007,86.009,52200.0
2014-08-29 11:45:00,103.85,103.87,103.83,103.87,29400.0,86.009,86.0255,85.9924,86.0255,29400.0
2014-08-29 11:50:00,103.87,103.87,103.85,103.86,27600.0,86.0255,86.0255,86.009,86.0173,27600.0
2014-08-29 11:55:00,103.86,103.88,103.84,103.87,13700.0,86.0173,86.0338,86.0007,86.0255,13700.0
2014-08-29 12:00:00,103.86,103.91,103.85,103.86,13300.0,86.0173,86.0587,86.009,86.0173,13300.0
2014-08-29 12:05:00,103.87,103.87,103.84,103.84,2600.0,86.0255,86.0255,86.0007,86.0007,2600.0
2014-08-29 12:10:00,103.84,103.84,103.81,103.81,7800.0,86.0007,86.0007,85.9758,85.9758,7800.0
2014-08-29 12:15:00,103.83,103.83,103.8,103.82,11400.0,85.9924,85.9924,85.9676,85.9841,11400.0
2014-08-29 12:20:00,103.82,103.83,103.81,103.81,6300.0,85.9841,85.9924,85.9758,85.9758,6300.0
2014-08-29 12:25:00,103.81,103.82,103.78,103.81,4500.0,85.9758,85.9841,85.951,85.9758,4500.0
2014-08-29 12:30:00,103.8,103.81,103.77,103.78,1900.0,85.9676,85.9758,85.9427,85.951,1900.0
2014-08-29 12:35:00,103.77,103.79,103.77,103.77,1000.0,85.9427,85.9593,85.9427,85.9427,1000.0
2014-08-29 12:40:00,103.77,103.77,103.74,103.77,2600.0,85.9427,85.9427,85.9179,85.9427,2600.0
2014-08-29 12:45:00,103.78,103.8,103.77,103.79,15000.0,85.951,85.9676,85.9427,85.9593,15000.0
2014-08-29 12:50:00,103.79,103.81,103.79,103.81,2100.0,85.9593,85.9758,85.9593,85.9758,2100.0
2014-08-29 12:55:00,103.82,103.82,103.8,103.8,1600.0,85.9841,85.9841,85.9676,85.9676,1600.0
2014-08-29 13:00:00,103.81,103.83,103.8,103.81,8300.0,85.9758,85.9924,85.9676,85.9758,8300.0
2014-08-29 13:05:00,103.82,103.83,103.8,103.82,9600.0,85.9841,85.9924,85.9676,85.9841,9600.0
2014-08-29 13:10:00,103.82,103.82,103.8,103.8,9600.0,85.9841,85.9841,85.9676,85.9676,9600.0
2014-08-29 13:15:00,103.81,103.81,103.78,103.79,8500.0,85.9758,85.9758,85.951,85.9593,8500.0
2014-08-29 13:20:00,103.79,103.79,103.75,103.75,7200.0,85.9593,85.9593,85.9261,85.9261,7200.0
2014-08-29 13:25:00,103.74,103.78,103.72,103.78,2600.0,85.9179,85.951,85.9013,85.951,2600.0
2014-08-29 13:30:00,103.77,103.78,103.75,103.75,6300.0,85.9427,85.951,85.9261,85.9261,6300.0
2014-08-29 13:35:00,103.74,103.78,103.73,103.78,20000.0,85.9179,85.951,85.9096,85.951,20000.0
2014-08-29 13:40:00,103.78,103.79,103.76,103.76,7600.0,85.951,85.9593,85.9344,85.9344,7600.0
2014-08-29 13:45:00,103.76,103.77,103.75,103.76,4600.0,85.9344,85.9427,85.9261,85.9344,4600.0
2014-08-29 13:50:00,103.75,103.76,103.73,103.76,4900.0,85.9261,85.9344,85.9096,85.9344,4900.0
2014-08-29 13:55:00,103.76,103.77,103.75,103.77,2900.0,85.9344,85.9427,85.9261,85.9427,2900.0
2014-08-29 14:00:00,103.76,103.79,103.76,103.77,1600.0,85.9344,85.9593,85.9344,85.9427,1600.0
2014-08-29 14:05:00,103.78,103.8,103.78,103.8,4800.0,85.951,85.9676,85.951,85.9676,4800.0
2014-08-29 14:10:00,103.81,103.81,103.79,103.8,10300.0,85.9758,85.9758,85.9593,85.9676,10300.0
2014-08-29 14:15:00,103.8,103.8,103.77,103.78,17800.0,85.9676,85.9676,85.9427,85.951,17800.0
2014-08-29 14:20:00,103.78,103.8,103.78,103.79,13500.0,85.951,85.9676,85.951,85.9593,13500.0
2014-08-29 14:25:00,103.78,103.8,103.78,103.8,14600.0,85.951,85.9676,85.951,85.9676,14600.0
2014-08-29 14:30:00,103.8,103.8,103.78,103.78,19800.0,85.9676,85.9676,85.951,85.951,19800.0
2014-08-29 14:35:00,103.78,103.78,103.76,103.77,11700.0,85.951,85.951,85.9344,85.9427,11700.0
2014-08-29 14:40:00,103.76,103.76,103.72,103.72,6000.0,85.9344,85.9344,85.9013,85.9013,6000.0
2014-08-29 14:45:00,103.74,103.77,103.73,103.75,11100.0,85.9179,85.9427,85.9096,85.9261,11100.0
2014-08-29 14:50:00,103.75,103.76,103.73,103.75,9200.0,85.9261,85.9344,85.9096,85.9261,9200.0
2014-08-29 14:55:00,103.76,103.77,103.75,103.76,7800.0,85.9344,85.9427,85.9261,85.9344,7800.0
2014-08-29 15:00:00,103.77,103.78,103.76,103.78,3900.0,85.9427,85.951,85.9344,85.951,3900.0
2014-08-29 15:05:00,103.77,103.77,103.72,103.73,10100.0,85.9427,85.9427,85.9013,85.9096,10100.0
2014-08-29 15:10:00,103.72,103.77,103.71,103.76,16700.0,85.9013,85.9427,85.893,85.9344,16700.0
2014-08-29 15:15:00,103.77,103.79,103.76,103.78,11200.0,85.9427,85.9593,85.9344,85.951,11200.0
2014-08-29 15:20:00,103.78,103.78,103.76,103.77,10200.0,85.951,85.951,85.9344,85.9427,10200.0
2014-08-29 15:25:00,103.78,103.78,103.75,103.76,11200.0,85.951,85.951,85.9261,85.9344,11200.0
2014-08-29 15:30:00,103.75,103.78,103.75,103.78,12900.0,85.9261,85.951,85.9261,85.951,12900.0
2014-08-29 15:35:00,103.8,103.84,103.79,103.84,27100.0,85.9676,86.0007,85.9593,86.0007,27100.0
2014-08-29 15:40:00,103.83,103.85,103.82,103.83,11300.0,85.9924,86.009,85.9841,85.9924,11300.0
2014-08-29 15:45:00,103.84,103.88,103.84,103.85,20500.0,86.0007,86.0338,86.0007,86.009,20500.0
2014-08-29 15:50:00,103.86,103.89,103.86,103.87,22300.0,86.0173,86.0421,86.0173,86.0255,22300.0
2014-08-29 15:55:00,103.88,103.93,103.88,103.89,55200.0,86.0338,86.0752,86.0338,86.0421,55200.0
2014-09-02 09:30:00,104.04,104.27,104.04,104.09,82500.0,86.1663,86.3568,86.1663,86.2077,82500.0
2014-09-02 09:35:00,104.11,104.11,103.93,103.93,42800.0,86.2243,86.2243,86.0752,86.0752,42800.0
2014-09-02 09:40:00,103.91,103.93,103.88,103.92,23600.0,86.0587,86.0752,86.0338,86.0669,23600.0
2014-09-02 09:45:00,103.91,103.99,103.85,103.98,18500.0,86.0587,86.1249,86.009,86.1166,18500.0
2014-09-02 09:50:00,103.99,104.03,103.99,104.03,13000.0,86.1249,86.158,86.1249,86.158,13000.0
2014-09-02 09:55:00,104.02,104.02,103.93,103.98,6800.0,86.1498,86.1498,86.0752,86.1166,6800.0
2014-09-02 10:00:00,104.01,104.06,103.9,103.97,43800.0,86.1415,86.1829,86.0504,86.1084,43800.0
2014-09-02 10:05:00,103.98,104.01,103.95,103.96,13300.0,86.1166,86.1415,86.0918,86.1001,13300.0
2014-09-02 10:10:00,103.99,104.09,103.98,104.05,5700.0,86.1249,86.2077,86.1166,86.1746,5700.0
2014-09-02 10:15:00,104.06,104.07,103.99,103.99,21600.0,86.1829,86.1912,86.1249,86.1249,21600.0
2014-09-02 10:20:00,103.99,104.05,103.97,104.04,9000.0,86.1249,86.1746,86.1084,86.1663,9000.0
2014-09-02 10:25:00,104.05,104.07,104.01,104.03,11500.0,86.1746,86.1912,86.1415,86.158,11500.0
2014-09-02 10:30:00,104.06,104.07,104.01,104.07,12900.0,86.1829,86.1912,86.1415,86.1912,12900.0
2014-09-02 10:35:00,104.07,104.07,104.0,104.04,24500.0,86.1912,86.1912,86.1332,86.1663,24500.0
2014-09-02 10:40:00,104.04,104.12,104.04,104.12,7700.0,86.1663,86.2326,86.1663,86.2326,7700.0
2014-09-02 10:45:00,104.12,104.13,104.05,104.06,105200.0,86.2326,86.2409,86.1746,86.1829,105200.0
2014-09-02 10:50:00,104.07,104.1,104.05,104.09,46000.0,86.1912,86.216,86.1746,86.2077,46000.0
2014-09-02 10:55:00,104.08,104.12,104.08,104.12,31600.0,86.1995,86.2326,86.1995,86.2326,31600.0
2014-09-02 11:00:00,104.12,104.14,104.08,104.09,17200.0,86.2326,86.2491,86.1995,86.2077,17200.0
2014-09-02 11:05:00,104.1,104.11,104.05,104.06,8400.0,86.216,86.2243,86.1746,86.1829,8400.0
2014-09-02 11:10:00,104.09,104.1,103.98,103.98,12000.0,86.2077,86.216,86.1166,86.1166,12000.0
2014-09-02 11:15:00,103.96,103.99,103.87,103.89,17600.0,86.1001,86.1249,86.0255,86.0421,17600.0
2014-09-02 11:20:00,103.92,103.94,103.87,103.89,14300.0,86.0669,86.0835,86.0255,86.0421,14300.0
2014-09-02 11:25:00,103.89,103.91,103.86,103.88,13200.0,86.0421,86.0587,86.0173,86.0338,13200.0
2014-09-02 11:30:00,103.89,103.95,103.89,103.94,25200.0,86.0421,86.0918,86.0421,86.0835,25200.0
2014-09-02 11:35:00,103.93,103.94,103.91,103.93,6400.0,86.0752,86.0835,86.0587,86.0752,6400.0
2014-09-02 11:40:00,103.92,103.92,103.85,103.91,5700.0,86.0669,86.0669,86.009,86.0587,5700.0
2014-09-02 11:45:00,103.92,103.92,103.8,103.82,12700.0,86.0669,86.0669,85.9676,85.9841,12700.0
2014-09-02 11:50:00,103.82,103.82,103.73,103.74,8700.0,85.9841,85.9841,85.9096,85.9179,8700.0
2014-09-02 11:55:00,103.74,103.77,103.72,103.75,3600.0,85.9179,85.9427,85.9013,85.9261,3600.0
2014-09-02 12:00:00,103.75,103.79,103.72,103.77,13600.0,85.9261,85.9593,85.9013,85.9427,13600.0
2014-09-02 12:05:00,103.78,103.82,103.77,103.78,25600.0,85.951,85.9841,85.9427,85.951,25600.0
2014-09-02 12:10:00,103.79,103.82,103.78,103.82,13200.0,85.9593,85.9841,85.951,85.9841,13200.0
2014-09-02 12:15:00,103.81,103.84,103.81,103.84,4400.0,85.9758,86.0007,85.9758,86.0007,4400.0
2014-09-02 12:20:00,103.85,103.87,103.83,103.83,7600.0,86.009,86.0255,85.9924,85.9924,7600.0
2014-09-02 12:25:00,103.85,103.87,103.85,103.86,22300.0,86.009,86.0255,86.009,86.0173,22300.0
2014-09-02 12:30:00,103.85,103.85,103.74,103.75,11600.0,86.009,86.009,85.9179,85.9261,11600.0
2014-09-02 12:35:00,103.75,103.75,103.68,103.69,16200.0,85.9261,85.9261,85.8682,85.8765,16200.0
2014-09-02 12:40:00,103.68,103.73,103.63,103.63,19300.0,85.8682,85.9096,85.8268,85.8268,19300.0
2014-09-02 12:45:00,103.62,103.66,103.61,103.65,23000.0,85.8185,85.8516,85.8102,85.8433,23000.0
2014-09-02 12:50:00,103.65,103.66,103.62,103.65,16600.0,85.8433,85.8516,85.8185,85.8433,16600.0
2014-09-02 12:55:00,103.66,103.67,103.62,103.62,19200.0,85.8516,85.8599,85.8185,85.8185,19200.0
2014-09-02 13:00:00,103.61,103.63,103.56,103.59,45800.0,85.8102,85.8268,85.7688,85.7936,45800.0
2014-09-02 13:05:00,103.6,103.68,103.59,103.67,18700.0,85.8019,85.8682,85.7936,85.8599,18700.0
2014-09-02 13:10:00,103.67,103.68,103.66,103.67,12600.0,85.8599,85.8682,85.8516,85.8599,12600.0
2014-09-02 13:15:00,103.68,103.71,103.68,103.68,15100.0,85.8682,85.893,85.8682,85.8682,15100.0
2014-09-02 13:20:00,103.67,103.69,103.66,103.68,7000.0,85.8599,85.8765,85.8516,85.8682,7000.0
2014-09-02 13:25:00,103.67,103.67,103.6,103.6,7800.0,85.8599,85.8599,85.8019,85.8019,7800.0
2014-09-02 13:30:00,103.62,103.63,103.59,103.59,7800.0,85.8185,85.8268,85.7936,85.7936,7800.0
2014-09-02 13:35:00,103.6,103.66,103.59,103.65,14100.0,85.8019,85.8516,85.7936,85.8433,14100.0
2014-09-02 13:40:00,103.67,103.68,103.63,103.65,9400.0,85.8599,85.8682,85.8268,85.8433,9400.0
2014-09-02 13:45:00,103.62,103.65,103.62,103.64,9300.0,85.8185,85.8433,85.8185,85.835,9300.0
2014-09-02 13:50:00,103.65,103.7,103.64,103.7,5900.0,85.8433,85.8847,85.835,85.8847,5900.0
2014-09-02 13:55:00,103.7,103.73,103.7,103.71,13900.0,85.8847,85.9096,85.8847,85.893,13900.0
2014-09-02 14:00:00,103.71,103.74,103.7,103.74,3400.0,85.893,85.9179,85.8847,85.9179,3400.0
2014-09-02 14:05:00,103.75,103.79,103.74,103.76,16900.0,85.9261,85.9593,85.9179,85.9344,16900.0
2014-09-02 14:10:00,103.77,103.81,103.76,103.8,35000.0,85.9427,85.9758,85.9344,85.9676,35000.0
2014-09-02 14:15:00,103.8,103.81,103.79,103.81,11700.0,85.9676,85.9758,85.9593,85.9758,11700.0
2014-09-02 14:20:00,103.8,103.81,103.79,103.8,8800.0,85.9676,85.9758,85.9593,85.9676,8800.0
2014-09-02 14:25:00,103.81,103.83,103.8,103.83,6700.0,85.9758,85.9924,85.9676,85.9924,6700.0
2014-09-02 14:30:00,103.83,103.85,103.81,103.81,14700.0,85.9924,86.009,85.9758,85.9758,14700.0
2014-09-02 14:35:00,103.81,103.82,103.79,103.81,7400.0,85.9758,85.9841,85.9593,85.9758,7400.0
2014-09-02 14:40:00,103.82,103.83,103.81,103.82,12200.0,85.9841,85.9924,85.9758,85.9841,12200.0
2014-09-02 14:45:00,103.82,103.86,103.82,103.85,10700.0,85.9841,86.0173,85.9841,86.009,10700.0
2014-09-02 14:50:00,103.85,103.89,103.85,103.89,7000.0,86.009,86.0421,86.009,86.0421,7000.0
2014-09-02 14:55:00,103.89,103.92,103.87,103.87,9900.0,86.0421,86.0669,86.0255,86.0255,9900.0
2014-09-02 15:00:00,103.88,103.91,103.87,103.89,17400.0,86.0338,86.0587,86.0255,86.0421,17400.0
2014-09-02 15:05:00,103.89,103.89,103.85,103.87,11600.0,86.0421,86.0421,86.009,86.0255,11600.0
2014-09-02 15:10:00,103.86,103.88,103.85,103.87,12500.0,86.0173,86.0338,86.009,86.0255,12500.0
2014-09-02 15:15:00,103.88,103.88,103.85,103.85,15000.0,86.0338,86.0338,86.009,86.009,15000.0
2014-09-02 15:20:00,103.85,103.87,103.84,103.86,18400.0,86.009,86.0255,86.0007,86.0173,18400.0
2014-09-02 15:25:00,103.85,103.9,103.85,103.89,13100.0,86.009,86.0504,86.009,86.0421,13100.0
2014-09-02 15:30:00,103.88,103.88,103.83,103.84,14100.0,86.0338,86.0338,85.9924,86.0007,14100.0
2014-09-02 15:35:00,103.84,103.88,103.84,103.88,5900.0,86.0007,86.0338,86.0007,86.0338,5900.0
2014-09-02 15:40:00,103.88,103.94,103.87,103.94,12400.0,86.0338,86.0835,86.0255,86.0835,12400.0
2014-09-02 15:45:00,103.94,103.96,103.94,103.96,35600.0,86.0835,86.1001,86.0835,86.1001,35600.0
2014-09-02 15:50:00,103.96,103.99,103.94,103.95,40500.0,86.1001,86.1249,86.0835,86.0918,40500.0
2014-09-02 15:55:00,103.94,103.96,103.91,103.95,21000.0,86.0835,86.1001,86.0587,86.0918,21000.0
2014-09-03 09:30:00,104.39,104.44,104.3,104.31,87600.0,86.4562,86.4976,86.3817,86.3899,87600.0
2014-09-03 09:35:00,104.3,104.36,104.22,104.25,33300.0,86.3817,86.4314,86.3154,86.3403,33300.0
2014-09-03 09:40:00,104.26,104.31,104.24,104.25,11100.0,86.3485,86.3899,86.332,86.3403,11100.0
2014-09-03 09:45:00,104.26,104.33,104.26,104.3,14600.0,86.3485,86.4065,86.3485,86.3817,14600.0
2014-09-03 09:50:00,104.28,104.31,104.22,104.23,22100.0,86.3651,86.3899,86.3154,86.3237,22100.0
2014-09-03 09:55:00,104.21,104.25,104.2,104.23,11800.0,86.3071,86.3403,86.2988,86.3237,11800.0
2014-09-03 10:00:00,104.23,104.29,104.22,104.24,76800.0,86.3237,86.3734,86.3154,86.332,76800.0
2014-09-03 10:05:00,104.24,104.26,104.2,104.25,22400.0,86.332,86.3485,86.2988,86.3403,22400.0
2014-09-03 10:10:00,104.23,104.28,104.22,104.24,21900.0,86.3237,86.3651,86.3154,86.332,21900.0
2014-09-03 10:15:00,104.27,104.27,104.2,104.21,10400.0,86.3568,86.3568,86.2988,86.3071,10400.0
2014-09-03 10:20:00,104.2,104.2,104.12,104.12,5300.0,86.2988,86.2988,86.2326,86.2326,5300.0
2014-09-03 10:25:00,104.11,104.13,104.08,104.13,20600.0,86.2243,86.2409,86.1995,86.2409,20600.0
2014-09-03 10:30:00,104.13,104.17,104.12,104.15,10500.0,86.2409,86.274,86.2326,86.2574,10500.0
2014-09-03 10:35:00,104.16,104.18,104.15,104.17,23600.0,86.2657,86.2823,86.2574,86.274,23600.0
2014-09-03 10:40:00,104.2,104.23,104.19,104.21,25500.0,86.2988,86.3237,86.2906,86.3071,25500.0
2014-09-03 10:45:00,104.21,104.22,104.18,104.21,8000.0,86.3071,86.3154,86.2823,86.3071,8000.0
2014-09-03 10:50:00,104.21,104.23,104.17,104.17,11300.0,86.3071,86.3237,86.274,86.274,11300.0
2014-09-03 10:55:00,104.18,104.19,104.16,104.16,6500.0,86.2823,86.2906,86.2657,86.2657,6500.0
2014-09-03 11:00:00,104.18,104.19,104.12,104.12,7300.0,86.2823,86.2906,86.2326,86.2326,7300.0
2014-09-03 11:05:00,104.12,104.14,104.11,104.14,13600.0,86.2326,86.2491,86.2243,86.2491,13600.0
2014-09-03 11:10:00,104.14,104.14,104.1,104.12,6600.0,86.2491,86.2491,86.216,86.2326,6600.0
2014-09-03 11:15:00,104.11,104.11,104.04,104.06,5200.0,86.2243,86.2243,86.1663,86.1829,5200.0
2014-09-03 11:20:00,104.05,104.1,104.04,104.06,10400.0,86.1746,86.216,86.1663,86.1829,10400.0
2014-09-03 11:25:00,104.07,104.07,103.92,103.92,37400.0,86.1912,86.1912,86.0669,86.0669,37400.0
2014-09-03 11:30:00,103.93,103.97,103.92,103.96,11400.0,86.0752,86.1084,86.0669,86.1001,11400.0
2014-09-03 11:35:00,103.96,103.99,103.95,103.98,8400.0,86.1001,86.1249,86.0918,86.1166,8400.0
2014-09-03 11:40:00,103.93,103.95,103.86,103.88,3700.0,86.0752,86.0918,86.0173,86.0338,3700.0
2014-09-03 11:45:00,103.88,103.88,103.83,103.86,9000.0,86.0338,86.0338,85.9924,86.0173,9000.0
2014-09-03 11:50:00,103.85,103.91,103.85,103.9,5700.0,86.009,86.0587,86.009,86.0504,5700.0
2014-09-03 11:55:00,103.89,103.9,103.81,103.81,9600.0,86.0421,86.0504,85.9758,85.9758,9600.0
2014-09-03 12:00:00,103.81,103.83,103.76,103.79,6500.0,85.9758,85.9924,85.9344,85.9593,6500.0
2014-09-03 12:05:00,103.8,103.81,103.79,103.79,8900.0,85.9676,85.9758,85.9593,85.9593,8900.0
2014-09-03 12:10:00,103.83,103.9,103.83,103.9,3400.0,85.9924,86.0504,85.9924,86.0504,3400.0
2014-09-03 12:15:00,103.89,103.91,103.89,103.89,16400.0,86.0421,86.0587,86.0421,86.0421,16400.0
2014-09-03 12:20:00,103.9,103.92,103.88,103.91,1100.0,86.0504,86.0669,86.0338,86.0587,1100.0
2014-09-03 12:25:00,103.91,103.95,103.91,103.94,4300.0,86.0587,86.0918,86.0587,86.0835,4300.0
2014-09-03 12:30:00,103.94,103.96,103.92,103.95,3800.0,86.0835,86.1001,86.0669,86.0918,3800.0
2014-09-03 12:35:00,103.94,104.0,103.93,104.0,15700.0,86.0835,86.1332,86.0752,86.1332,15700.0
2014-09-03 12:40:00,104.0,104.05,104.0,104.03,57900.0,86.1332,86.1746,86.1332,86.158,57900.0
2014-09-03 12:45:00,104.03,104.03,103.99,103.99,9500.0,86.158,86.158,86.1249,86.1249,9500.0
2014-09-03 12:50:00,104.0,104.0,103.98,103.98,16000.0,86.1332,86.1332,86.1166,86.1166,16000.0
2014-09-03 12:55:00,103.99,104.01,103.98,104.01,6300.0,86.1249,86.1415,86.1166,86.1415,6300.0
2014-09-03 13:00:00,104.01,104.01,103.97,103.97,6500.0,86.1415,86.1415,86.1084,86.1084,6500.0
2014-09-03 13:05:00,103.99,104.03,103.98,104.0,16700.0,86.1249,86.158,86.1166,86.1332,16700.0
2014-09-03 13:10:00,104.01,104.04,104.0,104.04,11100.0,86.1415,86.1663,86.1332,86.1663,11100.0
2014-09-03 13:15:00,104.02,104.03,104.01,104.01,3600.0,86.1498,86.158,86.1415,86.1415,3600.0
2014-09-03 13:20:00,104.02,104.02,104.0,104.02,11800.0,86.1498,86.1498,86.1332,86.1498,11800.0
2014-09-03 13:25:00,104.02,104.05,104.02,104.02,10700.0,86.1498,86.1746,86.1498,86.1498,10700.0
2014-09-03 13:30:00,104.04,104.07,104.04,104.05,16200.0,86.1663,86.1912,86.1663,86.1746,16200.0
2014-09-03 13:35:00,104.04,104.05,103.99,103.99,5600.0,86.1663,86.1746,86.1249,86.1249,5600.0
2014-09-03 13:40:00,104.01,104.01,103.98,103.98,6100.0,86.1415,86.1415,86.1166,86.1166,6100.0
2014-09-03 13:45:00,103.99,104.0,103.97,103.97,18200.0,86.1249,86.1332,86.1084,86.1084,18200.0
2014-09-03 13:50:00,103.96,103.97,103.91,103.94,8700.0,86.1001,86.1084,86.0587,86.0835,8700.0
2014-09-03 13:55:00,103.94,103.99,103.93,103.98,3700.0,86.0835,86.1249,86.0752,86.1166,3700.0
2014-09-03 14:00:00,103.96,103.97,103.95,103.97,5600.0,86.1001,86.1084,86.0918,86.1084,5600.0
2014-09-03 14:05:00,103.97,104.0,103.97,103.98,15700.0,86.1084,86.1332,86.1084,86.1166,15700.0
2014-09-03 14:10:00,103.97,104.0,103.94,103.94,11300.0,86.1084,86.1332,86.0835,86.0835,11300.0
2014-09-03 14:15:00,103.95,103.97,103.93,103.93,3800.0,86.0918,86.1084,86.0752,86.0752,3800.0
2014-09-03 14:20:00,103.92,103.94,103.9,103.92,10700.0,86.0669,86.0835,86.0504,86.0669,10700.0
2014-09-03 14:25:00,103.93,103.93,103.86,103.9,23100.0,86.0752,86.0752,86.0173,86.0504,23100.0
2014-09-03 14:30:00,103.92,103.94,103.91,103.93,15300.0,86.0669,86.0835,86.0587,86.0752,15300.0
2014-09-03 14:35:00,103.92,103.94,103.92,103.93,7100.0,86.0669,86.0835,86.0669,86.0752,7100.0
2014-09-03 14:40:00,103.92,103.94,103.9,103.91,10400.0,86.0669,86.0835,86.0504,86.0587,10400.0
2014-09-03 14:45:00,103.9,103.9,103.85,103.85,8300.0,86.0504,86.0504,86.009,86.009,8300.0
2014-09-03 14:50:00,103.85,103.86,103.81,103.84,18100.0,86.009,86.0173,85.9758,86.0007,18100.0
2014-09-03 14:55:00,103.84,103.85,103.78,103.8,9600.0,86.0007,86.009,85.951,85.9676,9600.0
2014-09-03 15:00:00,103.78,103.78,103.7,103.75,30200.0,85.951,85.951,85.8847,85.9261,30200.0
2014-09-03 15:05:00,103.75,103.8,103.72,103.8,5900.0,85.9261,85.9676,85.9013,85.9676,5900.0
2014-09-03 15:10:00,103.8,103.81,103.76,103.78,47200.0,85.9676,85.9758,85.9344,85.951,47200.0
2014-09-03 15:15:00,103.77,103.85,103.77,103.84,28800.0,85.9427,86.009,85.9427,86.0007,28800.0
2014-09-03 15:20:00,103.83,103.84,103.79,103.81,8300.0,85.9924,86.0007,85.9593,85.9758,8300.0
2014-09-03 15:25:00,103.81,103.82,103.8,103.8,3300.0,85.9758,85.9841,85.9676,85.9676,3300.0
2014-09-03 15:30:00,103.79,103.81,103.78,103.81,15100.0,85.9593,85.9758,85.951,85.9758,15100.0
2014-09-03 15:35:00,103.81,103.82,103.79,103.79,10600.0,85.9758,85.9841,85.9593,85.9593,10600.0
2014-09-03 15:40:00,103.8,103.82,103.78,103.79,17400.0,85.9676,85.9841,85.951,85.9593,17400.0
2014-09-03 15:45:00,103.79,103.8,103.74,103.78,37600.0,85.9593,85.9676,85.9179,85.951,37600.0
2014-09-03 15:50:00,103.78,103.83,103.78,103.81,14700.0,85.951,85.9924,85.951,85.9758,14700.0
2014-09-03 15:55:00,103.8,103.86,103.8,103.84,211600.0,85.9676,86.0173,85.9676,86.0007,211600.0
2014-09-04 09:30:00,104.01,104.14,103.95,104.02,39600.0,86.1415,86.2491,86.0918,86.1498,39600.0
2014-09-04 09:35:00,104.0,104.11,104.0,104.07,204100.0,86.1332,86.2243,86.1332,86.1912,204100.0
2014-09-04 09:40:00,104.08,104.22,104.06,104.22,6100.0,86.1995,86.3154,86.1829,86.3154,6100.0
2014-09-04 09:45:00,104.21,104.26,104.15,104.17,32500.0,86.3071,86.3485,86.2574,86.274,32500.0
2014-09-04 09:50:00,104.18,104.28,104.18,104.27,7000.0,86.2823,86.3651,86.2823,86.3568,7000.0
2014-09-04 09:55:00,104.26,104.28,104.21,104.22,9400.0,86.3485,86.3651,86.3071,86.3154,9400.0
2014-09-04 10:00:00,104.23,104.26,104.19,104.2,7300.0,86.3237,86.3485,86.2906,86.2988,7300.0
2014-09-04 10:05:00,104.22,104.27,104.22,104.26,12400.0,86.3154,86.3568,86.3154,86.3485,12400.0
2014-09-04 10:10:00,104.25,104.37,104.25,104.36,14600.0,86.3403,86.4396,86.3403,86.4314,14600.0
2014-09-04 10:15:00,104.36,104.38,104.29,104.29,9300.0,86.4314,86.4479,86.3734,86.3734,9300.0
2014-09-04 10:20:00,104.28,104.3,104.26,104.29,9900.0,86.3651,86.3817,86.3485,86.3734,9900.0
2014-09-04 10:25:00,104.28,104.32,104.27,104.31,6100.0,86.3651,86.3982,86.3568,86.3899,6100.0
2014-09-04 10:30:00,104.3,104.34,104.3,104.3,9300.0,86.3817,86.4148,86.3817,86.3817,9300.0
2014-09-04 10:35:00,104.31,104.31,104.25,104.25,4200.0,86.3899,86.3899,86.3403,86.3403,4200.0
2014-09-04 10:40:00,104.26,104.29,104.25,104.29,7500.0,86.3485,86.3734,86.3403,86.3734,7500.0
2014-09-04 10:45:00,104.27,104.35,104.27,104.35,5700.0,86.3568,86.4231,86.3568,86.4231,5700.0
2014-09-04 10:50:00,104.33,104.37,104.32,104.36,3900.0,86.4065,86.4396,86.3982,86.4314,3900.0
2014-09-04 10:55:00,104.36,104.36,104.3,104.31,11300.0,86.4314,86.4314,86.3817,86.3899,11300.0
2014-09-04 11:00:00,104.32,104.39,104.32,104.34,4700.0,86.3982,86.4562,86.3982,86.4148,4700.0
2014-09-04 11:05:00,104.32,104.33,104.31,104.32,4300.0,86.3982,86.4065,86.3899,86.3982,4300.0
2014-09-04 11:10:00,104.33,104.35,104.3,104.3,5300.0,86.4065,86.4231,86.3817,86.3817,5300.0
2014-09-04 11:15:00,104.31,104.32,104.28,104.31,10300.0,86.3899,86.3982,86.3651,86.3899,10300.0
2014-09-04 11:20:00,104.3,104.32,104.24,104.26,4000.0,86.3817,86.3982,86.332,86.3485,4000.0
2014-09-04 11:25:00,104.26,104.27,104.16,104.16,6300.0,86.3485,86.3568,86.2657,86.2657,6300.0
2014-09-04 11:30:00,104.15,104.19,104.13,104.16,4200.0,86.2574,86.2906,86.2409,86.2657,4200.0
2014-09-04 11:35:00,104.13,104.14,104.11,104.13,5800.0,86.2409,86.2491,86.2243,86.2409,5800.0
2014-09-04 11:40:00,104.14,104.16,104.12,104.13,7900.0,86.2491,86.2657,86.2326,86.2409,7900.0
2014-09-04 11:45:00,104.13,104.13,104.1,104.13,2600.0,86.2409,86.2409,86.216,86.2409,2600.0
2014-09-04 11:50:00,104.13,104.2,104.13,104.2,21000.0,86.2409,86.2988,86.2409,86.2988,21000.0
2014-09-04 11:55:00,104.19,104.19,104.16,104.16,1300.0,86.2906,86.2906,86.2657,86.2657,1300.0
2014-09-04 12:00:00,104.15,104.19,104.15,104.19,2300.0,86.2574,86.2906,86.2574,86.2906,2300.0
2014-09-04 12:05:00,104.19,104.19,104.15,104.18,2000.0,86.2906,86.2906,86.2574,86.2823,2000.0
2014-09-04 12:10:00,104.18,104.18,104.13,104.13,7100.0,86.2823,86.2823,86.2409,86.2409,7100.0
2014-09-04 12:15:00,104.16,104.17,104.15,104.15,4800.0,86.2657,86.274,86.2574,86.2574,4800.0
2014-09-04 12:20:00,104.15,104.17,104.11,104.13,16800.0,86.2574,86.274,86.2243,86.2409,16800.0
2014-09-04 12:25:00,104.12,104.12,104.06,104.07,5300.0,86.2326,86.2326,86.1829,86.1912,5300.0
2014-09-04 12:30:00,104.08,104.08,104.04,104.05,8200.0,86.1995,86.1995,86.1663,86.1746,8200.0
2014-09-04 12:35:00,104.05,104.09,104.05,104.08,7200.0,86.1746,86.2077,86.1746,86.1995,7200.0
2014-09-04 12:40:00,104.09,104.11,104.08,104.08,4700.0,86.2077,86.2243,86.1995,86.1995,4700.0
2014-09-04 12:45:00,104.1,104.12,104.06,104.06,4900.0,86.216,86.2326,86.1829,86.1829,4900.0
2014-09-04 12:50:00,104.07,104.11,104.07,104.1,6900.0,86.1912,86.2243,86.1912,86.216,6900.0
2014-09-04 12:55:00,104.09,104.09,104.06,104.07,5600.0,86.2077,86.2077,86.1829,86.1912,5600.0
2014-09-04 13:00:00,104.06,104.11,104.05,104.09,8400.0,86.1829,86.2243,86.1746,86.2077,8400.0
2014-09-04 13:05:00,104.08,104.13,104.08,104.12,9300.0,86.1995,86.2409,86.1995,86.2326,9300.0
2014-09-04 13:10:00,104.11,104.12,104.09,104.1,6900.0,86.2243,86.2326,86.2077,86.216,6900.0
2014-09-04 13:15:00,104.1,104.1,104.07,104.07,3000.0,86.216,86.216,86.1912,86.1912,3000.0
2014-09-04 13:20:00,104.06,104.09,104.05,104.07,32400.0,86.1829,86.2077,86.1746,86.1912,32400.0
2014-09-04 13:25:00,104.07,104.09,104.07,104.08,14600.0,86.1912,86.2077,86.1912,86.1995,14600.0
2014-09-04 13:30:00,104.07,104.09,104.04,104.04,16000.0,86.1912,86.2077,86.1663,86.1663,16000.0
2014-09-04 13:35:00,104.04,104.05,104.01,104.02,55900.0,86.1663,86.1746,86.1415,86.1498,55900.0
2014-09-04 13:40:00,104.01,104.04,104.01,104.03,18300.0,86.1415,86.1663,86.1415,86.158,18300.0
2014-09-04 13:45:00,104.03,104.03,104.01,104.01,9800.0,86.158,86.158,86.1415,86.1415,9800.0
2014-09-04 13:50:00,104.01,104.02,104.01,104.02,15100.0,86.1415,86.1498,86.1415,86.1498,15100.0
2014-09-04 13:55:00,104.02,104.04,104.0,104.01,6500.0,86.1498,86.1663,86.1332,86.1415,6500.0
2014-09-04 14:00:00,104.01,104.06,104.0,104.06,13900.0,86.1415,86.1829,86.1332,86.1829,13900.0
2014-09-04 14:05:00,104.07,104.07,104.01,104.01,12600.0,86.1912,86.1912,86.1415,86.1415,12600.0
2014-09-04 14:10:00,104.02,104.02,104.01,104.02,6800.0,86.1498,86.1498,86.1415,86.1498,6800.0
2014-09-04 14:15:00,104.03,104.03,104.0,104.0,9800.0,86.158,86.158,86.1332,86.1332,9800.0
2014-09-04 14:20:00,103.99,103.99,103.96,103.97,8800.0,86.1249,86.1249,86.1001,86.1084,8800.0
2014-09-04 14:25:00,103.98,103.99,103.92,103.97,19200.0,86.1166,86.1249,86.0669,86.1084,19200.0
2014-09-04 14:30:00,103.96,103.96,103.82,103.83,39300.0,86.1001,86.1001,85.9841,85.9924,39300.0
2014-09-04 14:35:00,103.83,103.88,103.82,103.82,12900.0,85.9924,86.0338,85.9841,85.9841,12900.0
2014-09-04 14:40:00,103.82,103.84,103.79,103.81,10700.0,85.9841,86.0007,85.9593,85.9758,10700.0
2014-09-04 14:45:00,103.82,103.82,103.74,103.76,34600.0,85.9841,85.9841,85.9179,85.9344,34600.0
2014-09-04 14:50:00,103.76,103.78,103.73,103.76,22500.0,85.9344,85.951,85.9096,85.9344,22500.0
2014-09-04 14:55:00,103.77,103.82,103.63,103.66,27100.0,85.9427,85.9841,85.8268,85.8516,27100.0
2014-09-04 15:00:00,103.67,103.68,103.6,103.64,38000.0,85.8599,85.8682,85.8019,85.835,38000.0
2014-09-04 15:05:00,103.65,103.66,103.58,103.6,8500.0,85.8433,85.8516,85.7854,85.8019,8500.0
2014-09-04 15:10:00,103.59,103.59,103.47,103.47,27100.0,85.7936,85.7936,85.6943,85.6943,27100.0
2014-09-04 15:15:00,103.48,103.54,103.37,103.37,72000.0,85.7025,85.7522,85.6114,85.6114,72000.0
2014-09-04 15:20:00,103.41,103.51,103.37,103.47,219000.0,85.6446,85.7274,85.6114,85.6943,219000.0
2014-09-04 15:25:00,103.46,103.55,103.46,103.55,36700.0,85.686,85.7605,85.686,85.7605,36700.0
2014-09-04 15:30:00,103.55,103.55,103.47,103.47,22500.0,85.7605,85.7605,85.6943,85.6943,22500.0
2014-09-04 15:35:00,103.47,103.52,103.45,103.46,11200.0,85.6943,85.7357,85.6777,85.686,11200.0
2014-09-04 15:40:00,103.45,103.49,103.43,103.48,29300.0,85.6777,85.7108,85.6611,85.7025,29300.0
2014-09-04 15:45:00,103.48,103.58,103.48,103.58,47400.0,85.7025,85.7854,85.7025,85.7854,47400.0
2014-09-04 15:50:00,103.58,103.6,103.55,103.59,21100.0,85.7854,85.8019,85.7605,85.7936,21100.0
2014-09-04 15:55:00,103.59,103.65,103.58,103.63,71400.0,85.7936,85.8433,85.7854,85.8268,71400.0
2014-09-05 09:30:00,103.59,103.66,103.5,103.5,55900.0,85.7936,85.8516,85.7191,85.7191,55900.0
2014-09-05 09:35:00,103.5,103.5,103.33,103.33,19100.0,85.7191,85.7191,85.5783,85.5783,19100.0
2014-09-05 09:40:00,103.34,103.41,103.29,103.41,11000.0,85.5866,85.6446,85.5452,85.6446,11000.0
2014-09-05 09:45:00,103.43,103.65,103.43,103.64,13700.0,85.6611,85.8433,85.6611,85.835,13700.0
2014-09-05 09:50:00,103.6,103.64,103.56,103.56,11600.0,85.8019,85.835,85.7688,85.7688,11600.0
2014-09-05 09:55:00,103.56,103.7,103.56,103.66,10500.0,85.7688,85.8847,85.7688,85.8516,10500.0
2014-09-05 10:00:00,103.64,103.65,103.54,103.54,6000.0,85.835,85.8433,85.7522,85.7522,6000.0
2014-09-05 10:05:00,103.51,103.59,103.47,103.57,21000.0,85.7274,85.7936,85.6943,85.7771,21000.0
2014-09-05 10:10:00,103.58,103.58,103.44,103.46,10600.0,85.7854,85.7854,85.6694,85.686,10600.0
2014-09-05 10:15:00,103.45,103.48,103.33,103.35,22700.0,85.6777,85.7025,85.5783,85.5949,22700.0
2014-09-05 10:20:00,103.36,103.44,103.36,103.37,12800.0,85.6031,85.6694,85.6031,85.6114,12800.0
2014-09-05 10:25:00,103.39,103.43,103.36,103.41,7300.0,85.628,85.6611,85.6031,85.6446,7300.0
2014-09-05 10:30:00,103.4,103.4,103.27,103.39,14900.0,85.6363,85.6363,85.5286,85.628,14900.0
2014-09-05 10:35:00,103.39,103.42,103.25,103.25,12000.0,85.628,85.6528,85.512,85.512,12000.0
2014-09-05 10:40:00,103.24,103.31,103.21,103.29,26300.0,85.5038,85.5617,85.4789,85.5452,26300.0
2014-09-05 10:45:00,103.29,103.36,103.25,103.25,44300.0,85.5452,85.6031,85.512,85.512,44300.0
2014-09-05 10:50:00,103.28,103.43,103.28,103.42,9000.0,85.5369,85.6611,85.5369,85.6528,9000.0
2014-09-05 10:55:00,103.41,103.42,103.37,103.38,8800.0,85.6446,85.6528,85.6114,85.6197,8800.0
2014-09-05 11:00:00,103.39,103.49,103.36,103.48,7600.0,85.628,85.7108,85.6031,85.7025,7600.0
2014-09-05 11:05:00,103.48,103.52,103.45,103.51,11600.0,85.7025,85.7357,85.6777,85.7274,11600.0
2014-09-05 11:10:00,103.51,103.51,103.43,103.43,8100.0,85.7274,85.7274,85.6611,85.6611,8100.0
2014-09-05 11:15:00,103.47,103.49,103.46,103.46,2900.0,85.6943,85.7108,85.686,85.686,2900.0
2014-09-05 11:20:00,103.49,103.52,103.46,103.52,7300.0,85.7108,85.7357,85.686,85.7357,7300.0
2014-09-05 11:25:00,103.54,103.55,103.48,103.5,8400.0,85.7522,85.7605,85.7025,85.7191,8400.0
2014-09-05 11:30:00,103.51,103.55,103.48,103.48,6500.0,85.7274,85.7605,85.7025,85.7025,6500.0
2014-09-05 11:35:00,103.49,103.52,103.46,103.46,7000.0,85.7108,85.7357,85.686,85.686,7000.0
2014-09-05 11:40:00,103.46,103.58,103.46,103.55,16300.0,85.686,85.7854,85.686,85.7605,16300.0
2014-09-05 11:45:00,103.56,103.59,103.54,103.56,27800.0,85.7688,85.7936,85.7522,85.7688,27800.0
2014-09-05 11:50:00,103.56,103.66,103.56,103.66,8300.0,85.7688,85.8516,85.7688,85.8516,8300.0
2014-09-05 11:55:00,103.66,103.69,103.63,103.63,4400.0,85.8516,85.8765,85.8268,85.8268,4400.0
2014-09-05 12:00:00,103.65,103.69,103.64,103.66,30800.0,85.8433,85.8765,85.835,85.8516,30800.0
2014-09-05 12:05:00,103.66,103.7,103.62,103.64,5500.0,85.8516,85.8847,85.8185,85.835,5500.0
2014-09-05 12:10:00,103.65,103.69,103.64,103.69,6600.0,85.8433,85.8765,85.835,85.8765,6600.0
2014-09-05 12:15:00,103.7,103.72,103.65,103.68,14400.0,85.8847,85.9013,85.8433,85.8682,14400.0
2014-09-05 12:20:00,103.69,103.69,103.66,103.69,2300.0,85.8765,85.8765,85.8516,85.8765,2300.0
2014-09-05 12:25:00,103.69,103.75,103.69,103.75,20800.0,85.8765,85.9261,85.8765,85.9261,20800.0
2014-09-05 12:30:00,103.75,103.84,103.75,103.81,12500.0,85.9261,86.0007,85.9261,85.9758,12500.0
2014-09-05 12:35:00,103.8,103.81,103.77,103.77,4400.0,85.9676,85.9758,85.9427,85.9427,4400.0
2014-09-05 12:40:00,103.83,103.88,103.81,103.87,8900.0,85.9924,86.0338,85.9758,86.0255,8900.0
2014-09-05 12:45:00,103.88,103.88,103.86,103.86,25000.0,86.0338,86.0338,86.0173,86.0173,25000.0
2014-09-05 12:50:00,103.84,103.85,103.81,103.83,16100.0,86.0007,86.009,85.9758,85.9924,16100.0
2014-09-05 12:55:00,103.85,103.85,103.82,103.84,8800.0,86.009,86.009,85.9841,86.0007,8800.0
2014-09-05 13:00:00,103.82,103.88,103.81,103.84,16700.0,85.9841,86.0338,85.9758,86.0007,16700.0
2014-09-05 13:05:00,103.85,103.95,103.85,103.93,55700.0,86.009,86.0918,86.009,86.0752,55700.0
2014-09-05 13:10:00,103.93,103.96,103.91,103.93,102000.0,86.0752,86.1001,86.0587,86.0752,102000.0
2014-09-05 13:15:00,103.92,103.94,103.91,103.94,7900.0,86.0669,86.0835,86.0587,86.0835,7900.0
2014-09-05 13:20:00,103.94,103.95,103.89,103.89,17800.0,86.0835,86.0918,86.0421,86.0421,17800.0
2014-09-05 13:25:00,103.89,103.89,103.87,103.88,22400.0,86.0421,86.0421,86.0255,86.0338,22400.0
2014-09-05 13:30:00,103.88,103.89,103.88,103.89,7500.0,86.0338,86.0421,86.0338,86.0421,7500.0
2014-09-05 13:35:00,103.88,103.9,103.86,103.88,11300.0,86.0338,86.0504,86.0173,86.0338,11300.0
2014-09-05 13:40:00,103.89,103.89,103.85,103.85,10300.0,86.0421,86.0421,86.009,86.009,10300.0
2014-09-05 13:45:00,103.86,103.86,103.83,103.83,11000.0,86.0173,86.0173,85.9924,85.9924,11000.0
2014-09-05 13:50:00,103.83,103.85,103.81,103.83,5100.0,85.9924,86.009,85.9758,85.9924,5100.0
2014-09-05 13:55:00,103.83,103.86,103.83,103.86,5800.0,85.9924,86.0173,85.9924,86.0173,5800.0
2014-09-05 14:00:00,103.86,103.98,103.86,103.97,21800.0,86.0173,86.1166,86.0173,86.1084,21800.0
2014-09-05 14:05:00,103.99,103.99,103.94,103.94,9900.0,86.1249,86.1249,86.0835,86.0835,9900.0
2014-09-05 14:10:00,103.97,103.97,103.93,103.97,5600.0,86.1084,86.1084,86.0752,86.1084,5600.0
2014-09-05 14:15:00,103.96,103.97,103.93,103.93,154900.0,86.1001,86.1084,86.0752,86.0752,154900.0
2014-09-05 14:20:00,103.95,103.96,103.95,103.96,22000.0,86.0918,86.1001,86.0918,86.1001,22000.0
2014-09-05 14:25:00,103.97,103.97,103.93,103.95,75200.0,86.1084,86.1084,86.0752,86.0918,75200.0
2014-09-05 14:30:00,103.95,103.97,103.93,103.95,23200.0,86.0918,86.1084,86.0752,86.0918,23200.0
2014-09-05 14:35:00,103.94,103.94,103.92,103.94,4200.0,86.0835,86.0835,86.0669,86.0835,4200.0
2014-09-05 14:40:00,103.93,103.94,103.88,103.89,8600.0,86.0752,86.0835,86.0338,86.0421,8600.0
2014-09-05 14:45:00,103.9,103.92,103.89,103.91,15700.0,86.0504,86.0669,86.0421,86.0587,15700.0
2014-09-05 14:50:00,103.91,103.92,103.89,103.92,11600.0,86.0587,86.0669,86.0421,86.0669,11600.0
2014-09-05 14:55:00,103.91,103.95,103.9,103.95,9400.0,86.0587,86.0918,86.0504,86.0918,9400.0
2014-09-05 15:00:00,103.95,103.95,103.92,103.93,7500.0,86.0918,86.0918,86.0669,86.0752,7500.0
2014-09-05 15:05:00,103.94,103.98,103.94,103.98,11100.0,86.0835,86.1166,86.0835,86.1166,11100.0
2014-09-05 15:10:00,103.98,103.99,103.98,103.98,1300.0,86.1166,86.1249,86.1166,86.1166,1300.0
2014-09-05 15:15:00,103.99,104.0,103.98,103.98,5700.0,86.1249,86.1332,86.1166,86.1166,5700.0
2014-09-05 15:20:00,103.99,103.99,103.93,103.94,9200.0,86.1249,86.1249,86.0752,86.0835,9200.0
2014-09-05 15:25:00,103.93,103.98,103.93,103.94,15500.0,86.0752,86.1166,86.0752,86.0835,15500.0
2014-09-05 15:30:00,103.93,103.96,103.93,103.95,26000.0,86.0752,86.1001,86.0752,86.0918,26000.0
2014-09-05 15:35:00,103.96,103.97,103.94,103.96,4700.0,86.1001,86.1084,86.0835,86.1001,4700.0
2014-09-05 15:40:00,103.97,104.05,103.96,104.05,16500.0,86.1084,86.1746,86.1001,86.1746,16500.0
2014-09-05 15:45:00,104.05,104.06,104.02,104.05,16000.0,86.1746,86.1829,86.1498,86.1746,16000.0
2014-09-05 15:50:00,104.05,104.11,104.05,104.08,22800.0,86.1746,86.2243,86.1746,86.1995,22800.0
2014-09-05 15:55:00,104.07,104.12,104.07,104.11,15500.0,86.1912,86.2326,86.1912,86.2243,15500.0
2014-09-08 09:30:00,103.97,104.05,103.9,104.02,69200.0,86.1084,86.1746,86.0504,86.1498,69200.0
2014-09-08 09:35:00,104.05,104.09,104.02,104.08,21700.0,86.1746,86.2077,86.1498,86.1995,21700.0
2014-09-08 09:40:00,104.09,104.1,104.0,104.08,25400.0,86.2077,86.216,86.1332,86.1995,25400.0
2014-09-08 09:45:00,104.08,104.08,104.03,104.04,11700.0,86.1995,86.1995,86.158,86.1663,11700.0
2014-09-08 09:50:00,104.04,104.15,104.03,104.15,23800.0,86.1663,86.2574,86.158,86.2574,23800.0
2014-09-08 09:55:00,104.15,104.16,104.07,104.08,15000.0,86.2574,86.2657,86.1912,86.1995,15000.0
2014-09-08 10:00:00,104.08,104.16,104.08,104.12,11800.0,86.1995,86.2657,86.1995,86.2326,11800.0
2014-09-08 10:05:00,104.12,104.15,104.04,104.04,12800.0,86.2326,86.2574,86.1663,86.1663,12800.0
2014-09-08 10:10:00,104.05,104.07,104.0,104.01,6300.0,86.1746,86.1912,86.1332,86.1415,6300.0
2014-09-08 10:15:00,104.02,104.03,103.92,103.92,14000.0,86.1498,86.158,86.0669,86.0669,14000.0
2014-09-08 10:20:00,103.91,103.95,103.87,103.89,8000.0,86.0587,86.0918,86.0255,86.0421,8000.0
2014-09-08 10:25:00,103.89,103.94,103.89,103.89,6500.0,86.0421,86.0835,86.0421,86.0421,6500.0
2014-09-08 10:30:00,103.91,103.91,103.79,103.8,4400.0,86.0587,86.0587,85.9593,85.9676,4400.0
2014-09-08 10:35:00,103.81,103.83,103.8,103.83,4000.0,85.9758,85.9924,85.9676,85.9924,4000.0
2014-09-08 10:40:00,103.83,103.88,103.83,103.87,4300.0,85.9924,86.0338,85.9924,86.0255,4300.0
2014-09-08 10:45:00,103.87,103.91,103.87,103.9,3800.0,86.0255,86.0587,86.0255,86.0504,3800.0
2014-09-08 10:50:00,103.89,103.92,103.86,103.89,5600.0,86.0421,86.0669,86.0173,86.0421,5600.0
2014-09-08 10:55:00,103.89,104.01,103.89,104.0,10300.0,86.0421,86.1415,86.0421,86.1332,10300.0
2014-09-08 11:00:00,103.99,104.0,103.93,103.95,9200.0,86.1249,86.1332,86.0752,86.0918,9200.0
2014-09-08 11:05:00,103.94,104.02,103.93,104.01,8900.0,86.0835,86.1498,86.0752,86.1415,8900.0
2014-09-08 11:10:00,104.01,104.02,103.97,103.99,14700.0,86.1415,86.1498,86.1084,86.1249,14700.0
2014-09-08 11:15:00,103.96,104.01,103.96,104.01,7600.0,86.1001,86.1415,86.1001,86.1415,7600.0
2014-09-08 11:20:00,104.01,104.09,104.01,104.05,31300.0,86.1415,86.2077,86.1415,86.1746,31300.0
2014-09-08 11:25:00,104.06,104.08,104.02,104.03,7000.0,86.1829,86.1995,86.1498,86.158,7000.0
2014-09-08 11:30:00,104.04,104.07,104.01,104.05,6300.0,86.1663,86.1912,86.1415,86.1746,6300.0
2014-09-08 11:35:00,104.06,104.06,104.01,104.01,5200.0,86.1829,86.1829,86.1415,86.1415,5200.0
2014-09-08 11:40:00,104.0,104.02,103.98,103.99,358600.0,86.1332,86.1498,86.1166,86.1249,358600.0
2014-09-08 11:45:00,104.0,104.01,103.95,103.95,6700.0,86.1332,86.1415,86.0918,86.0918,6700.0
2014-09-08 11:50:00,103.94,103.94,103.84,103.87,26400.0,86.0835,86.0835,86.0007,86.0255,26400.0
2014-09-08 11:55:00,103.89,103.9,103.86,103.87,3200.0,86.0421,86.0504,86.0173,86.0255,3200.0
2014-09-08 12:00:00,103.86,103.9,103.85,103.86,4200.0,86.0173,86.0504,86.009,86.0173,4200.0
2014-09-08 12:05:00,103.84,103.89,103.83,103.88,21600.0,86.0007,86.0421,85.9924,86.0338,21600.0
2014-09-08 12:10:00,103.89,103.89,103.86,103.87,3200.0,86.0421,86.0421,86.0173,86.0255,3200.0
2014-09-08 12:15:00,103.88,103.89,103.83,103.86,19900.0,86.0338,86.0421,85.9924,86.0173,19900.0
2014-09-08 12:20:00,103.85,103.89,103.85,103.85,2400.0,86.009,86.0421,86.009,86.009,2400.0
2014-09-08 12:25:00,103.87,103.88,103.86,103.88,3600.0,86.0255,86.0338,86.0173,86.0338,3600.0
2014-09-08 12:30:00,103.91,103.92,103.9,103.91,2000.0,86.0587,86.0669,86.0504,86.0587,2000.0
2014-09-08 12:35:00,103.92,103.93,103.9,103.92,5200.0,86.0669,86.0752,86.0504,86.0669,5200.0
2014-09-08 12:40:00,103.92,103.96,103.91,103.96,6700.0,86.0669,86.1001,86.0587,86.1001,6700.0
2014-09-08 12:45:00,103.97,103.97,103.9,103.91,6900.0,86.1084,86.1084,86.0504,86.0587,6900.0
2014-09-08 12:50:00,103.92,103.94,103.91,103.93,4600.0,86.0669,86.0835,86.0587,86.0752,4600.0
2014-09-08 12:55:00,103.94,103.94,103.92,103.93,1200.0,86.0835,86.0835,86.0669,86.0752,1200.0
2014-09-08 13:00:00,103.93,103.95,103.92,103.94,5500.0,86.0752,86.0918,86.0669,86.0835,5500.0
2014-09-08 13:05:00,103.93,103.93,103.82,103.85,7300.0,86.0752,86.0752,85.9841,86.009,7300.0
2014-09-08 13:10:00,103.84,103.88,103.8,103.84,12600.0,86.0007,86.0338,85.9676,86.0007,12600.0
2014-09-08 13:15:00,103.85,103.86,103.67,103.67,11900.0,86.009,86.0173,85.8599,85.8599,11900.0
2014-09-08 13:20:00,103.67,103.74,103.67,103.72,14600.0,85.8599,85.9179,85.8599,85.9013,14600.0
2014-09-08 13:25:00,103.73,103.74,103.64,103.64,11900.0,85.9096,85.9179,85.835,85.835,11900.0
2014-09-08 13:30:00,103.65,103.65,103.6,103.6,14900.0,85.8433,85.8433,85.8019,85.8019,14900.0
2014-09-08 13:35:00,103.62,103.68,103.59,103.66,38400.0,85.8185,85.8682,85.7936,85.8516,38400.0
2014-09-08 13:40:00,103.67,103.68,103.59,103.59,9700.0,85.8599,85.8682,85.7936,85.7936,9700.0
2014-09-08 13:45:00,103.62,103.62,103.56,103.57,6400.0,85.8185,85.8185,85.7688,85.7771,6400.0
2014-09-08 13:50:00,103.59,103.59,103.55,103.56,10300.0,85.7936,85.7936,85.7605,85.7688,10300.0
2014-09-08 13:55:00,103.57,103.63,103.56,103.62,6700.0,85.7771,85.8268,85.7688,85.8185,6700.0
2014-09-08 14:00:00,103.6,103.68,103.6,103.64,20000.0,85.8019,85.8682,85.8019,85.835,20000.0
2014-09-08 14:05:00,103.65,103.68,103.64,103.67,15100.0,85.8433,85.8682,85.835,85.8599,15100.0
2014-09-08 14:10:00,103.67,103.7,103.64,103.7,7700.0,85.8599,85.8847,85.835,85.8847,7700.0
2014-09-08 14:15:00,103.7,103.74,103.7,103.73,23300.0,85.8847,85.9179,85.8847,85.9096,23300.0
2014-09-08 14:20:00,103.72,103.73,103.68,103.68,6200.0,85.9013,85.9096,85.8682,85.8682,6200.0
2014-09-08 14:25:00,103.67,103.7,103.65,103.7,4800.0,85.8599,85.8847,85.8433,85.8847,4800.0
2014-09-08 14:30:00,103.7,103.73,103.7,103.71,15700.0,85.8847,85.9096,85.8847,85.893,15700.0
2014-09-08 14:35:00,103.72,103.72,103.7,103.7,3700.0,85.9013,85.9013,85.8847,85.8847,3700.0
2014-09-08 14:40:00,103.68,103.73,103.68,103.7,7000.0,85.8682,85.9096,85.8682,85.8847,7000.0
2014-09-08 14:45:00,103.7,103.73,103.68,103.72,8200.0,85.8847,85.9096,85.8682,85.9013,8200.0
2014-09-08 14:50:00,103.72,103.77,103.72,103.76,20400.0,85.9013,85.9427,85.9013,85.9344,20400.0
2014-09-08 14:55:00,103.75,103.76,103.73,103.73,5500.0,85.9261,85.9344,85.9096,85.9096,5500.0
2014-09-08 15:00:00,103.74,103.81,103.73,103.81,3400.0,85.9179,85.9758,85.9096,85.9758,3400.0
2014-09-08 15:05:00,103.81,103.82,103.78,103.8,27400.0,85.9758,85.9841,85.951,85.9676,27400.0
2014-09-08 15:10:00,103.8,103.86,103.8,103.83,6200.0,85.9676,86.0173,85.9676,85.9924,6200.0
2014-09-08 15:15:00,103.83,103.85,103.81,103.84,11800.0,85.9924,86.009,85.9758,86.0007,11800.0
2014-09-08 15:20:00,103.84,103.85,103.82,103.82,16100.0,86.0007,86.009,85.9841,85.9841,16100.0
2014-09-08 15:25:00,103.81,103.86,103.81,103.86,9100.0,85.9758,86.0173,85.9758,86.0173,9100.0
2014-09-08 15:30:00,103.87,103.88,103.86,103.87,12600.0,86.0255,86.0338,86.0173,86.0255,12600.0
2014-09-08 15:35:00,103.88,103.95,103.88,103.95,23000.0,86.0338,86.0918,86.0338,86.0918,23000.0
2014-09-08 15:40:00,103.94,103.94,103.89,103.91,4400.0,86.0835,86.0835,86.0421,86.0587,4400.0
2014-09-08 15:45:00,103.92,103.92,103.87,103.89,9200.0,86.0669,86.0669,86.0255,86.0421,9200.0
2014-09-08 15:50:00,103.9,103.95,103.9,103.94,10300.0,86.0504,86.0918,86.0504,86.0835,10300.0
2014-09-08 15:55:00,103.95,103.96,103.87,103.9,28200.0,86.0918,86.1001,86.0255,86.0504,28200.0
2014-09-09 09:30:00,103.77,103.84,103.58,103.62,41100.0,85.9427,86.0007,85.7854,85.8185,41100.0
2014-09-09 09:35:00,103.62,103.62,103.45,103.56,29200.0,85.8185,85.8185,85.6777,85.7688,29200.0
2014-09-09 09:40:00,103.57,103.59,103.51,103.57,30300.0,85.7771,85.7936,85.7274,85.7771,30300.0
2014-09-09 09:45:00,103.59,103.71,103.53,103.63,7700.0,85.7936,85.893,85.7439,85.8268,7700.0
2014-09-09 09:50:00,103.61,103.61,103.45,103.5,50200.0,85.8102,85.8102,85.6777,85.7191,50200.0
2014-09-09 09:55:00,103.49,103.53,103.43,103.43,4100.0,85.7108,85.7439,85.6611,85.6611,4100.0
2014-09-09 10:00:00,103.42,103.49,103.35,103.49,23900.0,85.6528,85.7108,85.5949,85.7108,23900.0
2014-09-09 10:05:00,103.49,103.58,103.49,103.56,20500.0,85.7108,85.7854,85.7108,85.7688,20500.0
2014-09-09 10:10:00,103.57,103.57,103.46,103.51,6800.0,85.7771,85.7771,85.686,85.7274,6800.0
2014-09-09 10:15:00,103.51,103.51,103.41,103.45,3500.0,85.7274,85.7274,85.6446,85.6777,3500.0
2014-09-09 10:20:00,103.44,103.44,103.35,103.39,9300.0,85.6694,85.6694,85.5949,85.628,9300.0
2014-09-09 10:25:00,103.4,103.48,103.39,103.44,15000.0,85.6363,85.7025,85.628,85.6694,15000.0
2014-09-09 10:30:00,103.48,103.51,103.45,103.45,2900.0,85.7025,85.7274,85.6777,85.6777,2900.0
2014-09-09 10:35:00,103.44,103.46,103.36,103.39,7300.0,85.6694,85.686,85.6031,85.628,7300.0
2014-09-09 10:40:00,103.35,103.47,103.35,103.47,4500.0,85.5949,85.6943,85.5949,85.6943,4500.0
2014-09-09 10:45:00,103.45,103.47,103.41,103.43,5200.0,85.6777,85.6943,85.6446,85.6611,5200.0
2014-09-09 10:50:00,103.43,103.5,103.43,103.48,17300.0,85.6611,85.7191,85.6611,85.7025,17300.0
2014-09-09 10:55:00,103.5,103.51,103.44,103.47,17100.0,85.7191,85.7274,85.6694,85.6943,17100.0
2014-09-09 11:00:00,103.46,103.54,103.44,103.54,20000.0,85.686,85.7522,85.6694,85.7522,20000.0
2014-09-09 11:05:00,103.54,103.59,103.52,103.56,6300.0,85.7522,85.7936,85.7357,85.7688,6300.0
2014-09-09 11:10:00,103.59,103.65,103.59,103.65,8900.0,85.7936,85.8433,85.7936,85.8433,8900.0
2014-09-09 11:15:00,103.65,103.66,103.63,103.63,3900.0,85.8433,85.8516,85.8268,85.8268,3900.0
2014-09-09 11:20:00,103.62,103.65,103.59,103.59,4400.0,85.8185,85.8433,85.7936,85.7936,4400.0
2014-09-09 11:25:00,103.58,103.61,103.57,103.61,2300.0,85.7854,85.8102,85.7771,85.8102,2300.0
2014-09-09 11:30:00,103.62,103.63,103.61,103.63,7800.0,85.8185,85.8268,85.8102,85.8268,7800.0
2014-09-09 11:35:00,103.63,103.63,103.58,103.58,7400.0,85.8268,85.8268,85.7854,85.7854,7400.0
2014-09-09 11:40:00,103.59,103.61,103.58,103.58,6000.0,85.7936,85.8102,85.7854,85.7854,6000.0
2014-09-09 11:45:00,103.58,103.6,103.58,103.59,4700.0,85.7854,85.8019,85.7854,85.7936,4700.0
2014-09-09 11:50:00,103.61,103.61,103.52,103.52,30300.0,85.8102,85.8102,85.7357,85.7357,30300.0
2014-09-09 11:55:00,103.52,103.57,103.52,103.56,5300.0,85.7357,85.7771,85.7357,85.7688,5300.0
2014-09-09 12:00:00,103.55,103.55,103.47,103.5,7900.0,85.7605,85.7605,85.6943,85.7191,7900.0
2014-09-09 12:05:00,103.51,103.53,103.5,103.52,9200.0,85.7274,85.7439,85.7191,85.7357,9200.0
2014-09-09 12:10:00,103.53,103.53,103.5,103.53,6900.0,85.7439,85.7439,85.7191,85.7439,6900.0
2014-09-09 12:15:00,103.54,103.56,103.54,103.55,11100.0,85.7522,85.7688,85.7522,85.7605,11100.0
2014-09-09 12:20:00,103.58,103.62,103.58,103.62,10400.0,85.7854,85.8185,85.7854,85.8185,10400.0
2014-09-09 12:25:00,103.61,103.62,103.58,103.6,4100.0,85.8102,85.8185,85.7854,85.8019,4100.0
2014-09-09 12:30:00,103.6,103.62,103.59,103.6,4300.0,85.8019,85.8185,85.7936,85.8019,4300.0
2014-09-09 12:35:00,103.59,103.59,103.53,103.55,4100.0,85.7936,85.7936,85.7439,85.7605,4100.0
2014-09-09 12:40:00,103.54,103.55,103.53,103.55,800.0,85.7522,85.7605,85.7439,85.7605,800.0
2014-09-09 12:45:00,103.53,103.54,103.5,103.5,5200.0,85.7439,85.7522,85.7191,85.7191,5200.0
2014-09-09 12:50:00,103.51,103.52,103.46,103.47,4300.0,85.7274,85.7357,85.686,85.6943,4300.0
2014-09-09 12:55:00,103.45,103.48,103.45,103.46,2500.0,85.6777,85.7025,85.6777,85.686,2500.0
2014-09-09 13:00:00,103.48,103.54,103.44,103.51,10200.0,85.7025,85.7522,85.6694,85.7274,10200.0
2014-09-09 13:05:00,103.52,103.52,103.38,103.38,21100.0,85.7357,85.7357,85.6197,85.6197,21100.0
2014-09-09 13:10:00,103.38,103.49,103.37,103.41,17800.0,85.6197,85.7108,85.6114,85.6446,17800.0
2014-09-09 13:15:00,103.44,103.46,103.41,103.45,10300.0,85.6694,85.686,85.6446,85.6777,10300.0
2014-09-09 13:20:00,103.44,103.45,103.4,103.41,3900.0,85.6694,85.6777,85.6363,85.6446,3900.0
2014-09-09 13:25:00,103.41,103.47,103.39,103.47,22900.0,85.6446,85.6943,85.628,85.6943,22900.0
2014-09-09 13:30:00,103.47,103.58,103.47,103.54,34900.0,85.6943,85.7854,85.6943,85.7522,34900.0
2014-09-09 13:35:00,103.55,103.56,103.52,103.55,3300.0,85.7605,85.7688,85.7357,85.7605,3300.0
2014-09-09 13:40:00,103.57,103.58,103.54,103.57,11200.0,85.7771,85.7854,85.7522,85.7771,11200.0
2014-09-09 13:45:00,103.59,103.77,103.59,103.76,17800.0,85.7936,85.9427,85.7936,85.9344,17800.0
2014-09-09 13:50:00,103.77,103.78,103.72,103.72,10000.0,85.9427,85.951,85.9013,85.9013,10000.0
2014-09-09 13:55:00,103.73,103.78,103.72,103.73,7700.0,85.9096,85.951,85.9013,85.9096,7700.0
2014-09-09 14:00:00,103.74,103.75,103.63,103.66,9800.0,85.9179,85.9261,85.8268,85.8516,9800.0
2014-09-09 14:05:00,103.66,103.67,103.56,103.56,7000.0,85.8516,85.8599,85.7688,85.7688,7000.0
2014-09-09 14:10:00,103.56,103.57,103.54,103.55,3600.0,85.7688,85.7771,85.7522,85.7605,3600.0
2014-09-09 14:15:00,103.54,103.55,103.51,103.52,8100.0,85.7522,85.7605,85.7274,85.7357,8100.0
2014-09-09 14:20:00,103.53,103.53,103.44,103.45,20000.0,85.7439,85.7439,85.6694,85.6777,20000.0
2014-09-09 14:25:00,103.44,103.44,103.39,103.4,10400.0,85.6694,85.6694,85.628,85.6363,10400.0
2014-09-09 14:30:00,103.39,103.44,103.34,103.44,14500.0,85.628,85.6694,85.5866,85.6694,14500.0
2014-09-09 14:35:00,103.45,103.47,103.42,103.47,12700.0,85.6777,85.6943,85.6528,85.6943,12700.0
2014-09-09 14:40:00,103.46,103.46,103.39,103.39,11100.0,85.686,85.686,85.628,85.628,11100.0
2014-09-09 14:45:00,103.39,103.42,103.31,103.31,12200.0,85.628,85.6528,85.5617,85.5617,12200.0
2014-09-09 14:50:00,103.31,103.43,103.31,103.41,23900.0,85.5617,85.6611,85.5617,85.6446,23900.0
2014-09-09 14:55:00,103.41,103.42,103.33,103.4,21700.0,85.6446,85.6528,85.5783,85.6363,21700.0
2014-09-09 15:00:00,103.39,103.39,103.34,103.34,10100.0,85.628,85.628,85.5866,85.5866,10100.0
2014-09-09 15:05:00,103.33,103.33,103.12,103.15,48600.0,85.5783,85.5783,85.4044,85.4292,48600.0
2014-09-09 15:10:00,103.15,103.21,103.13,103.17,38600.0,85.4292,85.4789,85.4127,85.4458,38600.0
2014-09-09 15:15:00,103.18,103.18,103.08,103.1,31800.0,85.4541,85.4541,85.3713,85.3878,31800.0
2014-09-09 15:20:00,103.12,103.12,102.99,103.07,79600.0,85.4044,85.4044,85.2967,85.363,79600.0
2014-09-09 15:25:00,103.07,103.17,103.06,103.15,10500.0,85.363,85.4458,85.3547,85.4292,10500.0
2014-09-09 15:30:00,103.14,103.16,103.12,103.13,7600.0,85.4209,85.4375,85.4044,85.4127,7600.0
2014-09-09 15:35:00,103.17,103.18,103.13,103.14,10200.0,85.4458,85.4541,85.4127,85.4209,10200.0
2014-09-09 15:40:00,103.14,103.14,103.12,103.12,6800.0,85.4209,85.4209,85.4044,85.4044,6800.0
2014-09-09 15:45:00,103.12,103.16,103.09,103.14,13500.0,85.4044,85.4375,85.3795,85.4209,13500.0
2014-09-09 15:50:00,103.14,103.14,103.12,103.13,9900.0,85.4209,85.4209,85.4044,85.4127,9900.0
2014-09-09 15:55:00,103.13,103.19,103.12,103.17,49600.0,85.4127,85.4624,85.4044,85.4458,49600.0
2014-09-10 09:30:00,103.23,103.3,103.22,103.24,32500.0,85.4955,85.5535,85.4872,85.5038,32500.0
2014-09-10 09:35:00,103.28,103.3,103.06,103.06,12000.0,85.5369,85.5535,85.3547,85.3547,12000.0
2014-09-10 09:40:00,103.08,103.08,102.99,103.06,14900.0,85.3713,85.3713,85.2967,85.3547,14900.0
2014-09-10 09:45:00,103.03,103.15,103.03,103.14,19100.0,85.3298,85.4292,85.3298,85.4209,19100.0
2014-09-10 09:50:00,103.13,103.13,102.99,102.99,6100.0,85.4127,85.4127,85.2967,85.2967,6100.0
2014-09-10 09:55:00,102.96,103.01,102.93,102.97,9300.0,85.2719,85.3133,85.247,85.2801,9300.0
2014-09-10 10:00:00,102.94,103.0,102.93,102.96,11000.0,85.2553,85.305,85.247,85.2719,11000.0
2014-09-10 10:05:00,102.92,103.11,102.91,103.11,11400.0,85.2387,85.3961,85.2305,85.3961,11400.0
2014-09-10 10:10:00,103.09,103.12,103.07,103.09,6300.0,85.3795,85.4044,85.363,85.3795,6300.0
2014-09-10 10:15:00,103.05,103.09,102.96,102.96,5200.0,85.3464,85.3795,85.2719,85.2719,5200.0
2014-09-10 10:20:00,102.99,102.99,102.94,102.95,11400.0,85.2967,85.2967,85.2553,85.2636,11400.0
2014-09-10 10:25:00,102.93,103.09,102.92,103.07,5200.0,85.247,85.3795,85.2387,85.363,5200.0
2014-09-10 10:30:00,103.06,103.07,102.95,102.98,7300.0,85.3547,85.363,85.2636,85.2884,7300.0
2014-09-10 10:35:00,102.97,102.97,102.86,102.87,19500.0,85.2801,85.2801,85.189,85.1973,19500.0
2014-09-10 10:40:00,102.87,103.04,102.85,103.03,7200.0,85.1973,85.3381,85.1808,85.3298,7200.0
2014-09-10 10:45:00,103.01,103.04,102.95,102.95,14500.0,85.3133,85.3381,85.2636,85.2636,14500.0
2014-09-10 10:50:00,103.01,103.04,102.96,103.0,6000.0,85.3133,85.3381,85.2719,85.305,6000.0
2014-09-10 10:55:00,103.02,103.05,102.92,102.96,5300.0,85.3216,85.3464,85.2387,85.2719,5300.0
2014-09-10 11:00:00,102.98,102.98,102.93,102.96,3400.0,85.2884,85.2884,85.247,85.2719,3400.0
2014-09-10 11:05:00,102.95,102.96,102.87,102.93,8500.0,85.2636,85.2719,85.1973,85.247,8500.0
2014-09-10 11:10:00,102.96,103.09,102.93,103.09,6600.0,85.2719,85.3795,85.247,85.3795,6600.0
2014-09-10 11:15:00,103.1,103.11,103.07,103.11,3700.0,85.3878,85.3961,85.363,85.3961,3700.0
2014-09-10 11:20:00,103.11,103.12,103.04,103.12,10400.0,85.3961,85.4044,85.3381,85.4044,10400.0
2014-09-10 11:25:00,103.13,103.13,103.07,103.12,3200.0,85.4127,85.4127,85.363,85.4044,3200.0
2014-09-10 11:30:00,103.12,103.16,103.12,103.13,6100.0,85.4044,85.4375,85.4044,85.4127,6100.0
2014-09-10 11:35:00,103.12,103.23,103.12,103.23,7800.0,85.4044,85.4955,85.4044,85.4955,7800.0
2014-09-10 11:40:00,103.24,103.24,103.17,103.18,3100.0,85.5038,85.5038,85.4458,85.4541,3100.0
2014-09-10 11:45:00,103.19,103.19,103.17,103.18,3200.0,85.4624,85.4624,85.4458,85.4541,3200.0
2014-09-10 11:50:00,103.19,103.19,103.17,103.19,4500.0,85.4624,85.4624,85.4458,85.4624,4500.0
2014-09-10 11:55:00,103.19,103.23,103.19,103.21,4000.0,85.4624,85.4955,85.4624,85.4789,4000.0
2014-09-10 12:00:00,103.2,103.21,103.14,103.15,6300.0,85.4706,85.4789,85.4209,85.4292,6300.0
2014-09-10 12:05:00,103.15,103.16,103.15,103.15,700.0,85.4292,85.4375,85.4292,85.4292,700.0
2014-09-10 12:10:00,103.17,103.18,103.15,103.17,9700.0,85.4458,85.4541,85.4292,85.4458,9700.0
2014-09-10 12:15:00,103.18,103.29,103.18,103.27,10500.0,85.4541,85.5452,85.4541,85.5286,10500.0
2014-09-10 12:20:00,103.27,103.36,103.27,103.36,7300.0,85.5286,85.6031,85.5286,85.6031,7300.0
2014-09-10 12:25:00,103.38,103.39,103.33,103.33,4700.0,85.6197,85.628,85.5783,85.5783,4700.0
2014-09-10 12:30:00,103.33,103.36,103.32,103.32,5100.0,85.5783,85.6031,85.57,85.57,5100.0
2014-09-10 12:35:00,103.33,103.34,103.3,103.32,2800.0,85.5783,85.5866,85.5535,85.57,2800.0
2014-09-10 12:40:00,103.32,103.35,103.3,103.31,17000.0,85.57,85.5949,85.5535,85.5617,17000.0
2014-09-10 12:45:00,103.33,103.38,103.33,103.34,3600.0,85.5783,85.6197,85.5783,85.5866,3600.0
2014-09-10 12:50:00,103.34,103.36,103.34,103.35,8600.0,85.5866,85.6031,85.5866,85.5949,8600.0
2014-09-10 12:55:00,103.34,103.34,103.27,103.3,11000.0,85.5866,85.5866,85.5286,85.5535,11000.0
2014-09-10 13:00:00,103.3,103.37,103.3,103.37,10000.0,85.5535,85.6114,85.5535,85.6114,10000.0
2014-09-10 13:05:00,103.38,103.54,103.38,103.52,19900.0,85.6197,85.7522,85.6197,85.7357,19900.0
2014-09-10 13:10:00,103.54,103.6,103.52,103.54,13300.0,85.7522,85.8019,85.7357,85.7522,13300.0
2014-09-10 13:15:00,103.54,103.55,103.5,103.5,9800.0,85.7522,85.7605,85.7191,85.7191,9800.0
2014-09-10 13:20:00,103.5,103.5,103.46,103.46,3000.0,85.7191,85.7191,85.686,85.686,3000.0
2014-09-10 13:25:00,103.47,103.5,103.46,103.5,7100.0,85.6943,85.7191,85.686,85.7191,7100.0
2014-09-10 13:30:00,103.5,103.5,103.42,103.44,7800.0,85.7191,85.7191,85.6528,85.6694,7800.0
2014-09-10 13:35:00,103.44,103.44,103.4,103.42,4100.0,85.6694,85.6694,85.6363,85.6528,4100.0
2014-09-10 13:40:00,103.41,103.42,103.4,103.4,2900.0,85.6446,85.6528,85.6363,85.6363,2900.0
2014-09-10 13:45:00,103.4,103.48,103.39,103.48,7000.0,85.6363,85.7025,85.628,85.7025,7000.0
2014-09-10 13:50:00,103.48,103.49,103.42,103.43,427000.0,85.7025,85.7108,85.6528,85.6611,427000.0
2014-09-10 13:55:00,103.45,103.47,103.43,103.45,7200.0,85.6777,85.6943,85.6611,85.6777,7200.0
2014-09-10 14:00:00,103.43,103.51,103.43,103.48,4900.0,85.6611,85.7274,85.6611,85.7025,4900.0
2014-09-10 14:05:00,103.48,103.48,103.41,103.42,25000.0,85.7025,85.7025,85.6446,85.6528,25000.0
2014-09-10 14:10:00,103.41,103.45,103.41,103.43,8800.0,85.6446,85.6777,85.6446,85.6611,8800.0
2014-09-10 14:15:00,103.44,103.44,103.42,103.43,4800.0,85.6694,85.6694,85.6528,85.6611,4800.0
2014-09-10 14:20:00,103.42,103.46,103.4,103.45,6700.0,85.6528,85.686,85.6363,85.6777,6700.0
2014-09-10 14:25:00,103.44,103.45,103.42,103.44,3900.0,85.6694,85.6777,85.6528,85.6694,3900.0
2014-09-10 14:30:00,103.43,103.44,103.36,103.36,5700.0,85.6611,85.6694,85.6031,85.6031,5700.0
2014-09-10 14:35:00,103.36,103.39,103.36,103.36,8000.0,85.6031,85.628,85.6031,85.6031,8000.0
2014-09-10 14:40:00,103.36,103.43,103.36,103.42,12700.0,85.6031,85.6611,85.6031,85.6528,12700.0
2014-09-10 14:45:00,103.42,103.44,103.39,103.41,6100.0,85.6528,85.6694,85.628,85.6446,6100.0
2014-09-10 14:50:00,103.42,103.45,103.4,103.45,16500.0,85.6528,85.6777,85.6363,85.6777,16500.0
2014-09-10 14:55:00,103.45,103.45,103.36,103.39,13300.0,85.6777,85.6777,85.6031,85.628,13300.0
2014-09-10 15:00:00,103.38,103.53,103.38,103.53,13000.0,85.6197,85.7439,85.6197,85.7439,13000.0
2014-09-10 15:05:00,103.54,103.59,103.51,103.59,18800.0,85.7522,85.7936,85.7274,85.7936,18800.0
2014-09-10 15:10:00,103.58,103.58,103.53,103.56,10900.0,85.7854,85.7854,85.7439,85.7688,10900.0
2014-09-10 15:15:00,103.55,103.59,103.54,103.58,17000.0,85.7605,85.7936,85.7522,85.7854,17000.0
2014-09-10 15:20:00,103.56,103.58,103.55,103.57,10200.0,85.7688,85.7854,85.7605,85.7771,10200.0
2014-09-10 15:25:00,103.57,103.57,103.52,103.55,10700.0,85.7771,85.7771,85.7357,85.7605,10700.0
2014-09-10 15:30:00,103.54,103.55,103.52,103.54,4200.0,85.7522,85.7605,85.7357,85.7522,4200.0
2014-09-10 15:35:00,103.54,103.59,103.54,103.57,5200.0,85.7522,85.7936,85.7522,85.7771,5200.0
2014-09-10 15:40:00,103.56,103.57,103.55,103.55,26700.0,85.7688,85.7771,85.7605,85.7605,26700.0
2014-09-10 15:45:00,103.53,103.54,103.49,103.54,17400.0,85.7439,85.7522,85.7108,85.7522,17400.0
2014-09-10 15:50:00,103.54,103.58,103.54,103.54,14400.0,85.7522,85.7854,85.7522,85.7522,14400.0
2014-09-10 15:55:00,103.55,103.57,103.54,103.55,13900.0,85.7605,85.7771,85.7522,85.7605,13900.0
2014-09-11 09:30:00,103.15,103.28,103.1,103.28,35100.0,85.4292,85.5369,85.3878,85.5369,35100.0
2014-09-11 09:35:00,103.28,103.37,103.28,103.34,11000.0,85.5369,85.6114,85.5369,85.5866,11000.0
2014-09-11 09:40:00,103.33,103.38,103.3,103.33,5500.0,85.5783,85.6197,85.5535,85.5783,5500.0
2014-09-11 09:45:00,103.32,103.38,103.27,103.35,12100.0,85.57,85.6197,85.5286,85.5949,12100.0
2014-09-11 09:50:00,103.37,103.47,103.31,103.47,8900.0,85.6114,85.6943,85.5617,85.6943,8900.0
2014-09-11 09:55:00,103.47,103.47,103.44,103.47,4600.0,85.6943,85.6943,85.6694,85.6943,4600.0
2014-09-11 10:00:00,103.48,103.48,103.42,103.44,3800.0,85.7025,85.7025,85.6528,85.6694,3800.0
2014-09-11 10:05:00,103.47,103.51,103.43,103.43,9200.0,85.6943,85.7274,85.6611,85.6611,9200.0
2014-09-11 10:10:00,103.42,103.43,103.36,103.36,4200.0,85.6528,85.6611,85.6031,85.6031,4200.0
2014-09-11 10:15:00,103.37,103.48,103.37,103.47,7300.0,85.6114,85.7025,85.6114,85.6943,7300.0
2014-09-11 10:20:00,103.46,103.48,103.38,103.4,5500.0,85.686,85.7025,85.6197,85.6363,5500.0
2014-09-11 10:25:00,103.41,103.41,103.33,103.35,6000.0,85.6446,85.6446,85.5783,85.5949,6000.0
2014-09-11 10:30:00,103.32,103.32,103.26,103.26,5200.0,85.57,85.57,85.5203,85.5203,5200.0
2014-09-11 10:35:00,103.26,103.26,103.12,103.17,10300.0,85.5203,85.5203,85.4044,85.4458,10300.0
2014-09-11 10:40:00,103.17,103.17,103.09,103.15,12400.0,85.4458,85.4458,85.3795,85.4292,12400.0
2014-09-11 10:45:00,103.13,103.23,103.1,103.23,22900.0,85.4127,85.4955,85.3878,85.4955,22900.0
2014-09-11 10:50:00,103.21,103.26,103.18,103.24,7800.0,85.4789,85.5203,85.4541,85.5038,7800.0
2014-09-11 10:55:00,103.22,103.31,103.19,103.3,22600.0,85.4872,85.5617,85.4624,85.5535,22600.0
2014-09-11 11:00:00,103.3,103.41,103.3,103.4,61600.0,85.5535,85.6446,85.5535,85.6363,61600.0
2014-09-11 11:05:00,103.41,103.43,103.37,103.38,12100.0,85.6446,85.6611,85.6114,85.6197,12100.0
2014-09-11 11:10:00,103.37,103.41,103.37,103.38,7200.0,85.6114,85.6446,85.6114,85.6197,7200.0
2014-09-11 11:15:00,103.38,103.51,103.38,103.5,16400.0,85.6197,85.7274,85.6197,85.7191,16400.0
2014-09-11 11:20:00,103.51,103.52,103.47,103.47,3900.0,85.7274,85.7357,85.6943,85.6943,3900.0
2014-09-11 11:25:00,103.46,103.48,103.43,103.43,3000.0,85.686,85.7025,85.6611,85.6611,3000.0
2014-09-11 11:30:00,103.45,103.53,103.45,103.53,8000.0,85.6777,85.7439,85.6777,85.7439,8000.0
2014-09-11 11:35:00,103.53,103.53,103.48,103.5,5900.0,85.7439,85.7439,85.7025,85.7191,5900.0
2014-09-11 11:40:00,103.49,103.49,103.44,103.44,5900.0,85.7108,85.7108,85.6694,85.6694,5900.0
2014-09-11 11:45:00,103.44,103.49,103.43,103.48,3600.0,85.6694,85.7108,85.6611,85.7025,3600.0
2014-09-11 11:50:00,103.48,103.5,103.46,103.49,37100.0,85.7025,85.7191,85.686,85.7108,37100.0
2014-09-11 11:55:00,103.51,103.51,103.48,103.5,3000.0,85.7274,85.7274,85.7025,85.7191,3000.0
2014-09-11 12:00:00,103.49,103.55,103.49,103.54,8700.0,85.7108,85.7605,85.7108,85.7522,8700.0
2014-09-11 12:05:00,103.54,103.54,103.47,103.49,3900.0,85.7522,85.7522,85.6943,85.7108,3900.0
2014-09-11 12:10:00,103.49,103.49,103.43,103.44,460500.0,85.7108,85.7108,85.6611,85.6694,460500.0
2014-09-11 12:15:00,103.46,103.5,103.46,103.47,2700.0,85.686,85.7191,85.686,85.6943,2700.0
2014-09-11 12:20:00,103.47,103.51,103.46,103.51,36600.0,85.6943,85.7274,85.686,85.7274,36600.0
2014-09-11 12:25:00,103.52,103.64,103.52,103.64,8300.0,85.7357,85.835,85.7357,85.835,8300.0
2014-09-11 12:30:00,103.62,103.62,103.58,103.59,2600.0,85.8185,85.8185,85.7854,85.7936,2600.0
2014-09-11 12:35:00,103.6,103.62,103.54,103.56,8600.0,85.8019,85.8185,85.7522,85.7688,8600.0
2014-09-11 12:40:00,103.54,103.55,103.52,103.55,2900.0,85.7522,85.7605,85.7357,85.7605,2900.0
2014-09-11 12:45:00,103.56,103.57,103.53,103.53,6100.0,85.7688,85.7771,85.7439,85.7439,6100.0
2014-09-11 12:50:00,103.54,103.55,103.54,103.55,3500.0,85.7522,85.7605,85.7522,85.7605,3500.0
2014-09-11 12:55:00,103.52,103.52,103.46,103.5,6700.0,85.7357,85.7357,85.686,85.7191,6700.0
2014-09-11 13:00:00,103.5,103.55,103.49,103.55,13000.0,85.7191,85.7605,85.7108,85.7605,13000.0
2014-09-11 13:05:00,103.55,103.56,103.51,103.54,8800.0,85.7605,85.7688,85.7274,85.7522,8800.0
2014-09-11 13:10:00,103.54,103.56,103.53,103.54,5800.0,85.7522,85.7688,85.7439,85.7522,5800.0
2014-09-11 13:15:00,103.54,103.55,103.5,103.5,51500.0,85.7522,85.7605,85.7191,85.7191,51500.0
2014-09-11 13:20:00,103.48,103.52,103.38,103.38,45100.0,85.7025,85.7357,85.6197,85.6197,45100.0
2014-09-11 13:25:00,103.39,103.4,103.32,103.38,18000.0,85.628,85.6363,85.57,85.6197,18000.0
2014-09-11 13:30:00,103.37,103.44,103.37,103.44,12600.0,85.6114,85.6694,85.6114,85.6694,12600.0
2014-09-11 13:35:00,103.4,103.42,103.36,103.41,8300.0,85.6363,85.6528,85.6031,85.6446,8300.0
2014-09-11 13:40:00,103.4,103.44,103.38,103.41,4900.0,85.6363,85.6694,85.6197,85.6446,4900.0
2014-09-11 13:45:00,103.41,103.43,103.39,103.42,3100.0,85.6446,85.6611,85.628,85.6528,3100.0
2014-09-11 13:50:00,103.41,103.42,103.34,103.35,3600.0,85.6446,85.6528,85.5866,85.5949,3600.0
2014-09-11 13:55:00,103.36,103.4,103.35,103.4,3900.0,85.6031,85.6363,85.5949,85.6363,3900.0
2014-09-11 14:00:00,103.4,103.54,103.4,103.49,5400.0,85.6363,85.7522,85.6363,85.7108,5400.0
2014-09-11 14:05:00,103.49,103.53,103.47,103.53,12200.0,85.7108,85.7439,85.6943,85.7439,12200.0
2014-09-11 14:10:00,103.51,103.52,103.49,103.49,8500.0,85.7274,85.7357,85.7108,85.7108,8500.0
2014-09-11 14:15:00,103.51,103.54,103.5,103.51,4000.0,85.7274,85.7522,85.7191,85.7274,4000.0
2014-09-11 14:20:00,103.51,103.53,103.5,103.53,7100.0,85.7274,85.7439,85.7191,85.7439,7100.0
2014-09-11 14:25:00,103.53,103.62,103.53,103.61,12900.0,85.7439,85.8185,85.7439,85.8102,12900.0
2014-09-11 14:30:00,103.62,103.69,103.62,103.63,11400.0,85.8185,85.8765,85.8185,85.8268,11400.0
2014-09-11 14:35:00,103.62,103.64,103.59,103.59,10200.0,85.8185,85.835,85.7936,85.7936,10200.0
2014-09-11 14:40:00,103.59,103.63,103.59,103.63,4600.0,85.7936,85.8268,85.7936,85.8268,4600.0
2014-09-11 14:45:00,103.64,103.67,103.63,103.64,15800.0,85.835,85.8599,85.8268,85.835,15800.0
2014-09-11 14:50:00,103.63,103.63,103.59,103.62,14200.0,85.8268,85.8268,85.7936,85.8185,14200.0
2014-09-11 14:55:00,103.62,103.63,103.59,103.61,3000.0,85.8185,85.8268,85.7936,85.8102,3000.0
2014-09-11 15:00:00,103.62,103.64,103.61,103.63,3600.0,85.8185,85.835,85.8102,85.8268,3600.0
2014-09-11 15:05:00,103.64,103.64,103.54,103.55,12300.0,85.835,85.835,85.7522,85.7605,12300.0
2014-09-11 15:10:00,103.56,103.59,103.56,103.58,2400.0,85.7688,85.7936,85.7688,85.7854,2400.0
2014-09-11 15:15:00,103.6,103.64,103.6,103.64,33000.0,85.8019,85.835,85.8019,85.835,33000.0
2014-09-11 15:20:00,103.65,103.68,103.65,103.66,12000.0,85.8433,85.8682,85.8433,85.8516,12000.0
2014-09-11 15:25:00,103.66,103.67,103.64,103.66,13800.0,85.8516,85.8599,85.835,85.8516,13800.0
2014-09-11 15:30:00,103.66,103.66,103.63,103.65,4500.0,85.8516,85.8516,85.8268,85.8433,4500.0
2014-09-11 15:35:00,103.66,103.67,103.63,103.64,8100.0,85.8516,85.8599,85.8268,85.835,8100.0
2014-09-11 15:40:00,103.64,103.66,103.64,103.65,27800.0,85.835,85.8516,85.835,85.8433,27800.0
2014-09-11 15:45:00,103.65,103.72,103.65,103.7,66000.0,85.8433,85.9013,85.8433,85.8847,66000.0
2014-09-11 15:50:00,103.71,103.73,103.67,103.69,28100.0,85.893,85.9096,85.8599,85.8765,28100.0
2014-09-11 15:55:00,103.69,103.76,103.69,103.75,29000.0,85.8765,85.9344,85.8765,85.9261,29000.0
2014-09-12 09:30:00,103.69,103.69,103.55,103.57,52600.0,85.8765,85.8765,85.7605,85.7771,52600.0
2014-09-12 09:35:00,103.58,103.61,103.44,103.44,20400.0,85.7854,85.8102,85.6694,85.6694,20400.0
2014-09-12 09:40:00,103.43,103.43,103.39,103.4,9600.0,85.6611,85.6611,85.628,85.6363,9600.0
2014-09-12 09:45:00,103.4,103.46,103.37,103.46,10300.0,85.6363,85.686,85.6114,85.686,10300.0
2014-09-12 09:50:00,103.47,103.48,103.41,103.41,5600.0,85.6943,85.7025,85.6446,85.6446,5600.0
2014-09-12 09:55:00,103.44,103.45,103.34,103.35,7200.0,85.6694,85.6777,85.5866,85.5949,7200.0
2014-09-12 10:00:00,103.34,103.4,103.22,103.24,7600.0,85.5866,85.6363,85.4872,85.5038,7600.0
2014-09-12 10:05:00,103.2,103.32,103.19,103.32,14100.0,85.4706,85.57,85.4624,85.57,14100.0
2014-09-12 10:10:00,103.34,103.4,103.33,103.4,13100.0,85.5866,85.6363,85.5783,85.6363,13100.0
2014-09-12 10:15:00,103.37,103.49,103.37,103.47,14200.0,85.6114,85.7108,85.6114,85.6943,14200.0
2014-09-12 10:20:00,103.48,103.5,103.43,103.45,6000.0,85.7025,85.7191,85.6611,85.6777,6000.0
2014-09-12 10:25:00,103.44,103.45,103.39,103.44,15600.0,85.6694,85.6777,85.628,85.6694,15600.0
2014-09-12 10:30:00,103.4,103.48,103.39,103.46,6900.0,85.6363,85.7025,85.628,85.686,6900.0
2014-09-12 10:35:00,103.45,103.48,103.37,103.37,10800.0,85.6777,85.7025,85.6114,85.6114,10800.0
2014-09-12 10:40:00,103.39,103.43,103.37,103.4,7100.0,85.628,85.6611,85.6114,85.6363,7100.0
2014-09-12 10:45:00,103.39,103.39,103.3,103.37,5300.0,85.628,85.628,85.5535,85.6114,5300.0
2014-09-12 10:50:00,103.37,103.49,103.35,103.49,10200.0,85.6114,85.7108,85.5949,85.7108,10200.0
2014-09-12 10:55:00,103.5,103.5,103.43,103.44,8100.0,85.7191,85.7191,85.6611,85.6694,8100.0
2014-09-12 11:00:00,103.47,103.48,103.44,103.46,13500.0,85.6943,85.7025,85.6694,85.686,13500.0
2014-09-12 11:05:00,103.46,103.48,103.45,103.47,27400.0,85.686,85.7025,85.6777,85.6943,27400.0
2014-09-12 11:10:00,103.48,103.48,103.35,103.35,38100.0,85.7025,85.7025,85.5949,85.5949,38100.0
2014-09-12 11:15:00,103.36,103.4,103.35,103.38,26900.0,85.6031,85.6363,85.5949,85.6197,26900.0
2014-09-12 11:20:00,103.37,103.37,103.29,103.33,36100.0,85.6114,85.6114,85.5452,85.5783,36100.0
2014-09-12 11:25:00,103.32,103.37,103.32,103.35,36100.0,85.57,85.6114,85.57,85.5949,36100.0
2014-09-12 11:30:00,103.32,103.33,103.26,103.32,12200.0,85.57,85.5783,85.5203,85.57,12200.0
2014-09-12 11:35:00,103.32,103.4,103.26,103.3,96600.0,85.57,85.6363,85.5203,85.5535,96600.0
2014-09-12 11:40:00,103.27,103.34,103.27,103.32,8100.0,85.5286,85.5866,85.5286,85.57,8100.0
2014-09-12 11:45:00,103.34,103.34,103.2,103.21,19900.0,85.5866,85.5866,85.4706,85.4789,19900.0
2014-09-12 11:50:00,103.21,103.25,103.15,103.25,406500.0,85.4789,85.512,85.4292,85.512,406500.0
2014-09-12 11:55:00,103.26,103.27,103.21,103.26,14400.0,85.5203,85.5286,85.4789,85.5203,14400.0
2014-09-12 12:00:00,103.25,103.25,103.19,103.19,5300.0,85.512,85.512,85.4624,85.4624,5300.0
2014-09-12 12:05:00,103.22,103.26,103.21,103.26,5300.0,85.4872,85.5203,85.4789,85.5203,5300.0
2014-09-12 12:10:00,103.25,103.29,103.21,103.29,3300.0,85.512,85.5452,85.4789,85.5452,3300.0
2014-09-12 12:15:00,103.29,103.29,103.25,103.25,2900.0,85.5452,85.5452,85.512,85.512,2900.0
2014-09-12 12:20:00,103.24,103.25,103.17,103.17,7800.0,85.5038,85.512,85.4458,85.4458,7800.0
2014-09-12 12:25:00,103.17,103.23,103.16,103.23,7900.0,85.4458,85.4955,85.4375,85.4955,7900.0
2014-09-12 12:30:00,103.24,103.24,103.1,103.11,10700.0,85.5038,85.5038,85.3878,85.3961,10700.0
2014-09-12 12:35:00,103.11,103.14,103.03,103.06,12400.0,85.3961,85.4209,85.3298,85.3547,12400.0
2014-09-12 12:40:00,103.07,103.14,103.07,103.14,7200.0,85.363,85.4209,85.363,85.4209,7200.0
2014-09-12 12:45:00,103.13,103.16,103.12,103.16,7400.0,85.4127,85.4375,85.4044,85.4375,7400.0
2014-09-12 12:50:00,103.14,103.16,103.08,103.08,13600.0,85.4209,85.4375,85.3713,85.3713,13600.0
2014-09-12 12:55:00,103.09,103.12,103.09,103.11,11900.0,85.3795,85.4044,85.3795,85.3961,11900.0
2014-09-12 13:00:00,103.1,103.15,103.08,103.15,13200.0,85.3878,85.4292,85.3713,85.4292,13200.0
2014-09-12 13:05:00,103.15,103.15,103.08,103.12,8400.0,85.4292,85.4292,85.3713,85.4044,8400.0
2014-09-12 13:10:00,103.11,103.13,103.04,103.06,39200.0,85.3961,85.4127,85.3381,85.3547,39200.0
2014-09-12 13:15:00,103.07,103.08,102.96,102.96,36600.0,85.363,85.3713,85.2719,85.2719,36600.0
2014-09-12 13:20:00,102.96,102.99,102.88,102.89,23400.0,85.2719,85.2967,85.2056,85.2139,23400.0
2014-09-12 13:25:00,102.89,102.98,102.89,102.98,10600.0,85.2139,85.2884,85.2139,85.2884,10600.0
2014-09-12 13:30:00,102.96,102.98,102.91,102.92,9400.0,85.2719,85.2884,85.2305,85.2387,9400.0
2014-09-12 13:35:00,102.91,102.96,102.88,102.91,25500.0,85.2305,85.2719,85.2056,85.2305,25500.0
2014-09-12 13:40:00,102.91,102.99,102.85,102.99,10100.0,85.2305,85.2967,85.1808,85.2967,10100.0
2014-09-12 13:45:00,102.99,103.0,102.94,102.94,20500.0,85.2967,85.305,85.2553,85.2553,20500.0
2014-09-12 13:50:00,102.96,103.01,102.93,103.01,37500.0,85.2719,85.3133,85.247,85.3133,37500.0
2014-09-12 13:55:00,103.01,103.01,102.94,102.96,4900.0,85.3133,85.3133,85.2553,85.2719,4900.0
2014-09-12 14:00:00,102.97,102.97,102.94,102.94,4000.0,85.2801,85.2801,85.2553,85.2553,4000.0
2014-09-12 14:05:00,102.95,103.02,102.95,103.02,70800.0,85.2636,85.3216,85.2636,85.3216,70800.0
2014-09-12 14:10:00,103.03,103.1,103.03,103.05,12300.0,85.3298,85.3878,85.3298,85.3464,12300.0
2014-09-12 14:15:00,103.05,103.07,103.0,103.01,49100.0,85.3464,85.363,85.305,85.3133,49100.0
2014-09-12 14:20:00,103.0,103.03,102.99,103.01,11300.0,85.305,85.3298,85.2967,85.3133,11300.0
2014-09-12 14:25:00,103.01,103.01,102.92,102.92,48600.0,85.3133,85.3133,85.2387,85.2387,48600.0
2014-09-12 14:30:00,102.93,102.98,102.93,102.95,28500.0,85.247,85.2884,85.247,85.2636,28500.0
2014-09-12 14:35:00,102.94,102.97,102.86,102.87,41300.0,85.2553,85.2801,85.189,85.1973,41300.0
2014-09-12 14:40:00,102.86,102.89,102.78,102.86,57900.0,85.189,85.2139,85.1228,85.189,57900.0
2014-09-12 14:45:00,102.86,102.92,102.84,102.9,14400.0,85.189,85.2387,85.1725,85.2222,14400.0
2014-09-12 14:50:00,102.91,102.92,102.84,102.84,14400.0,85.2305,85.2387,85.1725,85.1725,14400.0
2014-09-12 14:55:00,102.84,102.86,102.83,102.84,12000.0,85.1725,85.189,85.1642,85.1725,12000.0
2014-09-12 15:00:00,102.83,102.86,102.79,102.82,37100.0,85.1642,85.189,85.1311,85.1559,37100.0
2014-09-12 15:05:00,102.84,102.97,102.84,102.94,33500.0,85.1725,85.2801,85.1725,85.2553,33500.0
2014-09-12 15:10:00,102.94,103.0,102.91,102.98,20000.0,85.2553,85.305,85.2305,85.2884,20000.0
2014-09-12 15:15:00,103.0,103.06,102.99,103.05,21900.0,85.305,85.3547,85.2967,85.3464,21900.0
2014-09-12 15:20:00,103.06,103.1,103.04,103.09,18500.0,85.3547,85.3878,85.3381,85.3795,18500.0
2014-09-12 15:25:00,103.09,103.1,103.02,103.02,11400.0,85.3795,85.3878,85.3216,85.3216,11400.0
2014-09-12 15:30:00,103.04,103.09,103.04,103.08,16700.0,85.3381,85.3795,85.3381,85.3713,16700.0
2014-09-12 15:35:00,103.08,103.1,103.04,103.08,15700.0,85.3713,85.3878,85.3381,85.3713,15700.0
2014-09-12 15:40:00,103.08,103.08,102.98,102.98,34700.0,85.3713,85.3713,85.2884,85.2884,34700.0
2014-09-12 15:45:00,102.98,103.06,102.98,103.06,31600.0,85.2884,85.3547,85.2884,85.3547,31600.0
2014-09-12 15:50:00,103.06,103.08,103.04,103.05,19100.0,85.3547,85.3713,85.3381,85.3464,19100.0
2014-09-12 15:55:00,103.05,103.09,103.04,103.07,37100.0,85.3464,85.3795,85.3381,85.363,37100.0
2014-09-15 09:30:00,103.1,103.24,102.93,102.94,97600.0,85.3878,85.5038,85.247,85.2553,97600.0
2014-09-15 09:35:00,102.93,102.94,102.85,102.89,31700.0,85.247,85.2553,85.1808,85.2139,31700.0
2014-09-15 09:40:00,102.88,102.91,102.82,102.87,81800.0,85.2056,85.2305,85.1559,85.1973,81800.0
2014-09-15 09:45:00,102.86,102.86,102.64,102.66,67500.0,85.189,85.189,85.0068,85.0234,67500.0
2014-09-15 09:50:00,102.66,102.75,102.62,102.67,96000.0,85.0234,85.0979,84.9903,85.0317,96000.0
2014-09-15 09:55:00,102.67,102.72,102.65,102.71,76100.0,85.0317,85.0731,85.0151,85.0648,76100.0
2014-09-15 10:00:00,102.7,102.76,102.59,102.76,218500.0,85.0565,85.1062,84.9654,85.1062,218500.0
2014-09-15 10:05:00,102.76,102.8,102.74,102.77,8100.0,85.1062,85.1394,85.0897,85.1145,8100.0
2014-09-15 10:10:00,102.77,102.87,102.75,102.83,42600.0,85.1145,85.1973,85.0979,85.1642,42600.0
2014-09-15 10:15:00,102.82,102.87,102.79,102.87,33100.0,85.1559,85.1973,85.1311,85.1973,33100.0
2014-09-15 10:20:00,102.86,102.86,102.79,102.81,7500.0,85.189,85.189,85.1311,85.1476,7500.0
2014-09-15 10:25:00,102.81,102.93,102.77,102.89,19000.0,85.1476,85.247,85.1145,85.2139,19000.0
2014-09-15 10:30:00,102.89,102.94,102.86,102.86,10600.0,85.2139,85.2553,85.189,85.189,10600.0
2014-09-15 10:35:00,102.85,102.88,102.8,102.84,15600.0,85.1808,85.2056,85.1394,85.1725,15600.0
2014-09-15 10:40:00,102.86,102.91,102.74,102.76,11200.0,85.189,85.2305,85.0897,85.1062,11200.0
2014-09-15 10:45:00,102.76,102.77,102.68,102.73,20200.0,85.1062,85.1145,85.04,85.0814,20200.0
2014-09-15 10:50:00,102.73,102.79,102.71,102.76,29500.0,85.0814,85.1311,85.0648,85.1062,29500.0
2014-09-15 10:55:00,102.75,102.85,102.75,102.85,12000.0,85.0979,85.1808,85.0979,85.1808,12000.0
2014-09-15 11:00:00,102.82,102.82,102.74,102.77,10600.0,85.1559,85.1559,85.0897,85.1145,10600.0
2014-09-15 11:05:00,102.77,102.83,102.75,102.77,11200.0,85.1145,85.1642,85.0979,85.1145,11200.0
2014-09-15 11:10:00,102.79,102.85,102.78,102.8,30300.0,85.1311,85.1808,85.1228,85.1394,30300.0
2014-09-15 11:15:00,102.8,102.81,102.66,102.66,9300.0,85.1394,85.1476,85.0234,85.0234,9300.0
2014-09-15 11:20:00,102.67,102.68,102.61,102.62,31500.0,85.0317,85.04,84.982,84.9903,31500.0
2014-09-15 11:25:00,102.62,102.66,102.61,102.63,25700.0,84.9903,85.0234,84.982,84.9986,25700.0
2014-09-15 11:30:00,102.64,102.7,102.64,102.7,276800.0,85.0068,85.0565,85.0068,85.0565,276800.0
2014-09-15 11:35:00,102.69,102.74,102.67,102.67,935200.0,85.0483,85.0897,85.0317,85.0317,935200.0
2014-09-15 11:40:00,102.68,102.7,102.64,102.65,24900.0,85.04,85.0565,85.0068,85.0151,24900.0
2014-09-15 11:45:00,102.65,102.65,102.6,102.63,20000.0,85.0151,85.0151,84.9737,84.9986,20000.0
2014-09-15 11:50:00,102.63,102.66,102.59,102.64,33400.0,84.9986,85.0234,84.9654,85.0068,33400.0
2014-09-15 11:55:00,102.63,102.68,102.61,102.61,416200.0,84.9986,85.04,84.982,84.982,416200.0
2014-09-15 12:00:00,102.63,102.64,102.56,102.58,19500.0,84.9986,85.0068,84.9406,84.9571,19500.0
2014-09-15 12:05:00,102.58,102.65,102.58,102.64,26400.0,84.9571,85.0151,84.9571,85.0068,26400.0
2014-09-15 12:10:00,102.63,102.65,102.59,102.63,33800.0,84.9986,85.0151,84.9654,84.9986,33800.0
2014-09-15 12:15:00,102.62,102.66,102.6,102.62,8800.0,84.9903,85.0234,84.9737,84.9903,8800.0
2014-09-15 12:20:00,102.62,102.64,102.58,102.64,6900.0,84.9903,85.0068,84.9571,85.0068,6900.0
2014-09-15 12:25:00,102.64,102.72,102.64,102.68,12100.0,85.0068,85.0731,85.0068,85.04,12100.0
2014-09-15 12:30:00,102.69,102.7,102.65,102.67,7000.0,85.0483,85.0565,85.0151,85.0317,7000.0
2014-09-15 12:35:00,102.68,102.7,102.66,102.66,3100.0,85.04,85.0565,85.0234,85.0234,3100.0
2014-09-15 12:40:00,102.68,102.7,102.65,102.7,22600.0,85.04,85.0565,85.0151,85.0565,22600.0
2014-09-15 12:45:00,102.7,102.78,102.69,102.77,10900.0,85.0565,85.1228,85.0483,85.1145,10900.0
2014-09-15 12:50:00,102.78,102.8,102.77,102.8,4500.0,85.1228,85.1394,85.1145,85.1394,4500.0
2014-09-15 12:55:00,102.79,102.8,102.76,102.79,7800.0,85.1311,85.1394,85.1062,85.1311,7800.0
2014-09-15 13:00:00,102.79,102.81,102.77,102.77,6200.0,85.1311,85.1476,85.1145,85.1145,6200.0
2014-09-15 13:05:00,102.78,102.85,102.78,102.84,19000.0,85.1228,85.1808,85.1228,85.1725,19000.0
2014-09-15 13:10:00,102.84,102.85,102.77,102.77,18900.0,85.1725,85.1808,85.1145,85.1145,18900.0
2014-09-15 13:15:00,102.79,102.82,102.78,102.8,12800.0,85.1311,85.1559,85.1228,85.1394,12800.0
2014-09-15 13:20:00,102.8,102.8,102.75,102.76,24500.0,85.1394,85.1394,85.0979,85.1062,24500.0
2014-09-15 13:25:00,102.78,102.8,102.73,102.73,7800.0,85.1228,85.1394,85.0814,85.0814,7800.0
2014-09-15 13:30:00,102.73,102.77,102.72,102.75,4500.0,85.0814,85.1145,85.0731,85.0979,4500.0
2014-09-15 13:35:00,102.74,102.76,102.71,102.76,8900.0,85.0897,85.1062,85.0648,85.1062,8900.0
2014-09-15 13:40:00,102.74,102.77,102.71,102.77,10400.0,85.0897,85.1145,85.0648,85.1145,10400.0
2014-09-15 13:45:00,102.77,102.79,102.73,102.73,7000.0,85.1145,85.1311,85.0814,85.0814,7000.0
2014-09-15 13:50:00,102.73,102.73,102.63,102.63,11600.0,85.0814,85.0814,84.9986,84.9986,11600.0
2014-09-15 13:55:00,102.64,102.67,102.61,102.62,10400.0,85.0068,85.0317,84.982,84.9903,10400.0
2014-09-15 14:00:00,102.62,102.64,102.61,102.62,20500.0,84.9903,85.0068,84.982,84.9903,20500.0
2014-09-15 14:05:00,102.62,102.65,102.61,102.64,13200.0,84.9903,85.0151,84.982,85.0068,13200.0
2014-09-15 14:10:00,102.64,102.67,102.63,102.65,13300.0,85.0068,85.0317,84.9986,85.0151,13300.0
2014-09-15 14:15:00,102.65,102.67,102.64,102.67,7400.0,85.0151,85.0317,85.0068,85.0317,7400.0
2014-09-15 14:20:00,102.68,102.7,102.66,102.7,7300.0,85.04,85.0565,85.0234,85.0565,7300.0
2014-09-15 14:25:00,102.71,102.87,102.71,102.87,17000.0,85.0648,85.1973,85.0648,85.1973,17000.0
2014-09-15 14:30:00,102.87,102.91,102.85,102.91,12200.0,85.1973,85.2305,85.1808,85.2305,12200.0
2014-09-15 14:35:00,102.9,102.99,102.9,102.96,17500.0,85.2222,85.2967,85.2222,85.2719,17500.0
2014-09-15 14:40:00,102.96,102.97,102.9,102.92,13400.0,85.2719,85.2801,85.2222,85.2387,13400.0
2014-09-15 14:45:00,102.91,102.93,102.86,102.87,23200.0,85.2305,85.247,85.189,85.1973,23200.0
2014-09-15 14:50:00,102.87,102.89,102.84,102.85,16800.0,85.1973,85.2139,85.1725,85.1808,16800.0
2014-09-15 14:55:00,102.84,102.87,102.83,102.85,13500.0,85.1725,85.1973,85.1642,85.1808,13500.0
2014-09-15 15:00:00,102.85,102.92,102.84,102.89,31900.0,85.1808,85.2387,85.1725,85.2139,31900.0
2014-09-15 15:05:00,102.88,102.89,102.85,102.85,7600.0,85.2056,85.2139,85.1808,85.1808,7600.0
2014-09-15 15:10:00,102.87,102.87,102.81,102.82,11700.0,85.1973,85.1973,85.1476,85.1559,11700.0
2014-09-15 15:15:00,102.82,102.87,102.79,102.83,18500.0,85.1559,85.1973,85.1311,85.1642,18500.0
2014-09-15 15:20:00,102.83,102.86,102.83,102.85,12400.0,85.1642,85.189,85.1642,85.1808,12400.0
2014-09-15 15:25:00,102.85,102.89,102.84,102.86,25100.0,85.1808,85.2139,85.1725,85.189,25100.0
2014-09-15 15:30:00,102.85,102.88,102.82,102.88,19500.0,85.1808,85.2056,85.1559,85.2056,19500.0
2014-09-15 15:35:00,102.88,102.89,102.84,102.85,10900.0,85.2056,85.2139,85.1725,85.1808,10900.0
2014-09-15 15:40:00,102.84,102.85,102.81,102.82,15200.0,85.1725,85.1808,85.1476,85.1559,15200.0
2014-09-15 15:45:00,102.81,102.83,102.79,102.81,26200.0,85.1476,85.1642,85.1311,85.1476,26200.0
2014-09-15 15:50:00,102.8,102.8,102.78,102.79,14600.0,85.1394,85.1394,85.1228,85.1311,14600.0
2014-09-15 15:55:00,102.8,102.81,102.76,102.8,40400.0,85.1394,85.1476,85.1062,85.1394,40400.0
2014-09-16 09:30:00,102.55,102.66,102.53,102.6,52500.0,84.9323,85.0234,84.9157,84.9737,52500.0
2014-09-16 09:35:00,102.64,102.69,102.59,102.59,15400.0,85.0068,85.0483,84.9654,84.9654,15400.0
2014-09-16 09:40:00,102.6,102.73,102.6,102.73,16300.0,84.9737,85.0814,84.9737,85.0814,16300.0
2014-09-16 09:45:00,102.74,102.81,102.73,102.81,27500.0,85.0897,85.1476,85.0814,85.1476,27500.0
2014-09-16 09:50:00,102.82,102.95,102.81,102.94,30800.0,85.1559,85.2636,85.1476,85.2553,30800.0
2014-09-16 09:55:00,102.93,102.96,102.88,102.94,11100.0,85.247,85.2719,85.2056,85.2553,11100.0
2014-09-16 10:00:00,102.94,103.0,102.92,102.96,16200.0,85.2553,85.305,85.2387,85.2719,16200.0
2014-09-16 10:05:00,102.95,102.96,102.91,102.94,13300.0,85.2636,85.2719,85.2305,85.2553,13300.0
2014-09-16 10:10:00,102.94,103.05,102.94,103.05,10000.0,85.2553,85.3464,85.2553,85.3464,10000.0
2014-09-16 10:15:00,103.08,103.08,102.99,103.0,16100.0,85.3713,85.3713,85.2967,85.305,16100.0
2014-09-16 10:20:00,102.99,103.01,102.94,102.94,7800.0,85.2967,85.3133,85.2553,85.2553,7800.0
2014-09-16 10:25:00,102.97,102.97,102.95,102.96,6700.0,85.2801,85.2801,85.2636,85.2719,6700.0
2014-09-16 10:30:00,102.96,103.02,102.9,102.9,10200.0,85.2719,85.3216,85.2222,85.2222,10200.0
2014-09-16 10:35:00,102.91,102.98,102.89,102.97,12500.0,85.2305,85.2884,85.2139,85.2801,12500.0
2014-09-16 10:40:00,102.94,102.94,102.87,102.87,9300.0,85.2553,85.2553,85.1973,85.1973,9300.0
2014-09-16 10:45:00,102.89,103.0,102.87,102.97,12500.0,85.2139,85.305,85.1973,85.2801,12500.0
2014-09-16 10:50:00,102.96,103.0,102.94,102.98,3700.0,85.2719,85.305,85.2553,85.2884,3700.0
2014-09-16 10:55:00,102.96,102.96,102.84,102.87,12800.0,85.2719,85.2719,85.1725,85.1973,12800.0
2014-09-16 11:00:00,102.86,102.86,102.81,102.82,7700.0,85.189,85.189,85.1476,85.1559,7700.0
2014-09-16 11:05:00,102.83,102.84,102.77,102.79,30800.0,85.1642,85.1725,85.1145,85.1311,30800.0
2014-09-16 11:10:00,102.8,102.83,102.78,102.81,12100.0,85.1394,85.1642,85.1228,85.1476,12100.0
2014-09-16 11:15:00,102.82,102.82,102.77,102.79,9500.0,85.1559,85.1559,85.1145,85.1311,9500.0
2014-09-16 11:20:00,102.78,102.96,102.78,102.93,15100.0,85.1228,85.2719,85.1228,85.247,15100.0
2014-09-16 11:25:00,102.95,103.06,102.9,103.06,17800.0,85.2636,85.3547,85.2222,85.3547,17800.0
2014-09-16 11:30:00,103.07,103.14,103.06,103.11,24200.0,85.363,85.4209,85.3547,85.3961,24200.0
2014-09-16 11:35:00,103.12,103.19,103.12,103.16,36500.0,85.4044,85.4624,85.4044,85.4375,36500.0
2014-09-16 11:40:00,103.18,103.2,103.14,103.16,6300.0,85.4541,85.4706,85.4209,85.4375,6300.0
2014-09-16 11:45:00,103.15,103.25,103.14,103.25,22400.0,85.4292,85.512,85.4209,85.512,22400.0
2014-09-16 11:50:00,103.24,103.4,103.24,103.38,20100.0,85.5038,85.6363,85.5038,85.6197,20100.0
2014-09-16 11:55:00,103.39,103.43,103.35,103.35,17700.0,85.628,85.6611,85.5949,85.5949,17700.0
2014-09-16 12:00:00,103.37,103.37,103.3,103.32,11600.0,85.6114,85.6114,85.5535,85.57,11600.0
2014-09-16 12:05:00,103.32,103.33,103.27,103.27,20600.0,85.57,85.5783,85.5286,85.5286,20600.0
2014-09-16 12:10:00,103.29,103.37,103.29,103.36,16000.0,85.5452,85.6114,85.5452,85.6031,16000.0
2014-09-16 12:15:00,103.38,103.39,103.37,103.37,5000.0,85.6197,85.628,85.6114,85.6114,5000.0
2014-09-16 12:20:00,103.38,103.5,103.38,103.5,16200.0,85.6197,85.7191,85.6197,85.7191,16200.0
2014-09-16 12:25:00,103.49,103.51,103.45,103.46,16600.0,85.7108,85.7274,85.6777,85.686,16600.0
2014-09-16 12:30:00,103.46,103.51,103.45,103.48,16200.0,85.686,85.7274,85.6777,85.7025,16200.0
2014-09-16 12:35:00,103.47,103.53,103.46,103.51,11300.0,85.6943,85.7439,85.686,85.7274,11300.0
2014-09-16 12:40:00,103.5,103.51,103.47,103.49,6800.0,85.7191,85.7274,85.6943,85.7108,6800.0
2014-09-16 12:45:00,103.46,103.46,103.43,103.45,9800.0,85.686,85.686,85.6611,85.6777,9800.0
2014-09-16 12:50:00,103.43,103.47,103.42,103.45,8600.0,85.6611,85.6943,85.6528,85.6777,8600.0
2014-09-16 12:55:00,103.45,103.46,103.41,103.43,6200.0,85.6777,85.686,85.6446,85.6611,6200.0
2014-09-16 13:00:00,103.45,103.53,103.45,103.49,32000.0,85.6777,85.7439,85.6777,85.7108,32000.0
2014-09-16 13:05:00,103.48,103.55,103.47,103.52,20400.0,85.7025,85.7605,85.6943,85.7357,20400.0
2014-09-16 13:10:00,103.52,103.55,103.49,103.49,4600.0,85.7357,85.7605,85.7108,85.7108,4600.0
2014-09-16 13:15:00,103.5,103.59,103.48,103.59,9100.0,85.7191,85.7936,85.7025,85.7936,9100.0
2014-09-16 13:20:00,103.59,103.63,103.57,103.61,15500.0,85.7936,85.8268,85.7771,85.8102,15500.0
2014-09-16 13:25:00,103.61,103.61,103.57,103.59,6600.0,85.8102,85.8102,85.7771,85.7936,6600.0
2014-09-16 13:30:00,103.61,103.62,103.59,103.59,6100.0,85.8102,85.8185,85.7936,85.7936,6100.0
2014-09-16 13:35:00,103.62,103.69,103.61,103.68,12600.0,85.8185,85.8765,85.8102,85.8682,12600.0
2014-09-16 13:40:00,103.68,103.69,103.66,103.67,9200.0,85.8682,85.8765,85.8516,85.8599,9200.0
2014-09-16 13:45:00,103.67,103.67,103.63,103.63,5500.0,85.8599,85.8599,85.8268,85.8268,5500.0
2014-09-16 13:50:00,103.63,103.63,103.6,103.62,6200.0,85.8268,85.8268,85.8019,85.8185,6200.0
2014-09-16 13:55:00,103.61,103.64,103.61,103.62,3600.0,85.8102,85.835,85.8102,85.8185,3600.0
2014-09-16 14:00:00,103.63,103.64,103.61,103.61,9700.0,85.8268,85.835,85.8102,85.8102,9700.0
2014-09-16 14:05:00,103.63,103.65,103.62,103.62,9000.0,85.8268,85.8433,85.8185,85.8185,9000.0
2014-09-16 14:10:00,103.63,103.66,103.63,103.65,5000.0,85.8268,85.8516,85.8268,85.8433,5000.0
2014-09-16 14:15:00,103.66,103.67,103.62,103.63,13900.0,85.8516,85.8599,85.8185,85.8268,13900.0
2014-09-16 14:20:00,103.63,103.65,103.6,103.65,6600.0,85.8268,85.8433,85.8019,85.8433,6600.0
2014-09-16 14:25:00,103.65,103.68,103.63,103.65,9200.0,85.8433,85.8682,85.8268,85.8433,9200.0
2014-09-16 14:30:00,103.65,103.67,103.65,103.65,8100.0,85.8433,85.8599,85.8433,85.8433,8100.0
2014-09-16 14:35:00,103.67,103.68,103.64,103.66,12300.0,85.8599,85.8682,85.835,85.8516,12300.0
2014-09-16 14:40:00,103.66,103.66,103.62,103.64,13000.0,85.8516,85.8516,85.8185,85.835,13000.0
2014-09-16 14:45:00,103.63,103.66,103.62,103.62,9700.0,85.8268,85.8516,85.8185,85.8185,9700.0
2014-09-16 14:50:00,103.62,103.63,103.58,103.6,28500.0,85.8185,85.8268,85.7854,85.8019,28500.0
2014-09-16 14:55:00,103.59,103.62,103.57,103.6,9100.0,85.7936,85.8185,85.7771,85.8019,9100.0
2014-09-16 15:00:00,103.59,103.61,103.58,103.59,7900.0,85.7936,85.8102,85.7854,85.7936,7900.0
2014-09-16 15:05:00,103.59,103.67,103.59,103.64,10200.0,85.7936,85.8599,85.7936,85.835,10200.0
2014-09-16 15:10:00,103.65,103.65,103.61,103.62,5600.0,85.8433,85.8433,85.8102,85.8185,5600.0
2014-09-16 15:15:00,103.62,103.63,103.6,103.63,15900.0,85.8185,85.8268,85.8019,85.8268,15900.0
2014-09-16 15:20:00,103.62,103.63,103.59,103.62,26700.0,85.8185,85.8268,85.7936,85.8185,26700.0
2014-09-16 15:25:00,103.63,103.63,103.54,103.54,16000.0,85.8268,85.8268,85.7522,85.7522,16000.0
2014-09-16 15:30:00,103.52,103.56,103.52,103.53,11000.0,85.7357,85.7688,85.7357,85.7439,11000.0
2014-09-16 15:35:00,103.53,103.55,103.52,103.54,14600.0,85.7439,85.7605,85.7357,85.7522,14600.0
2014-09-16 15:40:00,103.55,103.58,103.53,103.57,21900.0,85.7605,85.7854,85.7439,85.7771,21900.0
2014-09-16 15:45:00,103.56,103.59,103.56,103.58,9900.0,85.7688,85.7936,85.7688,85.7854,9900.0
2014-09-16 15:50:00,103.58,103.59,103.53,103.54,17700.0,85.7854,85.7936,85.7439,85.7522,17700.0
2014-09-16 15:55:00,103.54,103.56,103.53,103.53,31500.0,85.7522,85.7688,85.7439,85.7439,31500.0
2014-09-17 09:30:00,103.7,103.75,103.61,103.72,36100.0,85.8847,85.9261,85.8102,85.9013,36100.0
2014-09-17 09:35:00,103.67,103.8,103.65,103.76,31100.0,85.8599,85.9676,85.8433,85.9344,31100.0
2014-09-17 09:40:00,103.77,103.77,103.73,103.77,13400.0,85.9427,85.9427,85.9096,85.9427,13400.0
2014-09-17 09:45:00,103.77,103.83,103.77,103.77,14900.0,85.9427,85.9924,85.9427,85.9427,14900.0
2014-09-17 09:50:00,103.77,103.79,103.7,103.75,10700.0,85.9427,85.9593,85.8847,85.9261,10700.0
2014-09-17 09:55:00,103.76,103.83,103.76,103.81,2200.0,85.9344,85.9924,85.9344,85.9758,2200.0
2014-09-17 10:00:00,103.82,103.87,103.76,103.78,8800.0,85.9841,86.0255,85.9344,85.951,8800.0
2014-09-17 10:05:00,103.78,103.81,103.73,103.74,20400.0,85.951,85.9758,85.9096,85.9179,20400.0
2014-09-17 10:10:00,103.74,103.75,103.7,103.71,13300.0,85.9179,85.9261,85.8847,85.893,13300.0
2014-09-17 10:15:00,103.72,103.75,103.71,103.74,6400.0,85.9013,85.9261,85.893,85.9179,6400.0
2014-09-17 10:20:00,103.72,103.78,103.72,103.73,7800.0,85.9013,85.951,85.9013,85.9096,7800.0
2014-09-17 10:25:00,103.77,103.79,103.77,103.78,3500.0,85.9427,85.9593,85.9427,85.951,3500.0
2014-09-17 10:30:00,103.79,103.79,103.73,103.73,27700.0,85.9593,85.9593,85.9096,85.9096,27700.0
2014-09-17 10:35:00,103.74,103.74,103.64,103.66,25000.0,85.9179,85.9179,85.835,85.8516,25000.0
2014-09-17 10:40:00,103.65,103.71,103.65,103.68,13700.0,85.8433,85.893,85.8433,85.8682,13700.0
2014-09-17 10:45:00,103.69,103.71,103.64,103.71,16200.0,85.8765,85.893,85.835,85.893,16200.0
2014-09-17 10:50:00,103.69,103.69,103.64,103.67,14200.0,85.8765,85.8765,85.835,85.8599,14200.0
2014-09-17 10:55:00,103.66,103.66,103.61,103.66,12100.0,85.8516,85.8516,85.8102,85.8516,12100.0
2014-09-17 11:00:00,103.66,103.71,103.65,103.7,3900.0,85.8516,85.893,85.8433,85.8847,3900.0
2014-09-17 11:05:00,103.7,103.72,103.68,103.68,5700.0,85.8847,85.9013,85.8682,85.8682,5700.0
2014-09-17 11:10:00,103.68,103.7,103.66,103.7,6400.0,85.8682,85.8847,85.8516,85.8847,6400.0
2014-09-17 11:15:00,103.72,103.72,103.7,103.7,12800.0,85.9013,85.9013,85.8847,85.8847,12800.0
2014-09-17 11:20:00,103.7,103.71,103.67,103.67,5500.0,85.8847,85.893,85.8599,85.8599,5500.0
2014-09-17 11:25:00,103.68,103.7,103.67,103.7,8100.0,85.8682,85.8847,85.8599,85.8847,8100.0
2014-09-17 11:30:00,103.69,103.7,103.59,103.59,82800.0,85.8765,85.8847,85.7936,85.7936,82800.0
2014-09-17 11:35:00,103.61,103.65,103.6,103.64,11300.0,85.8102,85.8433,85.8019,85.835,11300.0
2014-09-17 11:40:00,103.64,103.65,103.62,103.62,11000.0,85.835,85.8433,85.8185,85.8185,11000.0
2014-09-17 11:45:00,103.62,103.65,103.62,103.64,7900.0,85.8185,85.8433,85.8185,85.835,7900.0
2014-09-17 11:50:00,103.63,103.67,103.62,103.66,11100.0,85.8268,85.8599,85.8185,85.8516,11100.0
2014-09-17 11:55:00,103.67,103.67,103.63,103.63,4100.0,85.8599,85.8599,85.8268,85.8268,4100.0
2014-09-17 12:00:00,103.62,103.65,103.62,103.64,2400.0,85.8185,85.8433,85.8185,85.835,2400.0
2014-09-17 12:05:00,103.64,103.67,103.63,103.63,7700.0,85.835,85.8599,85.8268,85.8268,7700.0
2014-09-17 12:10:00,103.63,103.63,103.59,103.63,454300.0,85.8268,85.8268,85.7936,85.8268,454300.0
2014-09-17 12:15:00,103.62,103.62,103.58,103.58,8700.0,85.8185,85.8185,85.7854,85.7854,8700.0
2014-09-17 12:20:00,103.59,103.6,103.53,103.54,10300.0,85.7936,85.8019,85.7439,85.7522,10300.0
2014-09-17 12:25:00,103.52,103.53,103.5,103.52,11400.0,85.7357,85.7439,85.7191,85.7357,11400.0
2014-09-17 12:30:00,103.51,103.53,103.51,103.53,3400.0,85.7274,85.7439,85.7274,85.7439,3400.0
2014-09-17 12:35:00,103.52,103.57,103.52,103.56,7400.0,85.7357,85.7771,85.7357,85.7688,7400.0
2014-09-17 12:40:00,103.58,103.6,103.56,103.6,6300.0,85.7854,85.8019,85.7688,85.8019,6300.0
2014-09-17 12:45:00,103.59,103.6,103.56,103.56,4200.0,85.7936,85.8019,85.7688,85.7688,4200.0
2014-09-17 12:50:00,103.55,103.57,103.54,103.57,10600.0,85.7605,85.7771,85.7522,85.7771,10600.0
2014-09-17 12:55:00,103.57,103.58,103.54,103.55,5400.0,85.7771,85.7854,85.7522,85.7605,5400.0
2014-09-17 13:00:00,103.54,103.57,103.54,103.55,8200.0,85.7522,85.7771,85.7522,85.7605,8200.0
2014-09-17 13:05:00,103.55,103.55,103.5,103.52,17100.0,85.7605,85.7605,85.7191,85.7357,17100.0
2014-09-17 13:10:00,103.52,103.54,103.51,103.54,12400.0,85.7357,85.7522,85.7274,85.7522,12400.0
2014-09-17 13:15:00,103.52,103.53,103.51,103.52,31700.0,85.7357,85.7439,85.7274,85.7357,31700.0
2014-09-17 13:20:00,103.52,103.52,103.49,103.5,2900.0,85.7357,85.7357,85.7108,85.7191,2900.0
2014-09-17 13:25:00,103.48,103.49,103.46,103.47,4200.0,85.7025,85.7108,85.686,85.6943,4200.0
2014-09-17 13:30:00,103.46,103.48,103.43,103.46,7600.0,85.686,85.7025,85.6611,85.686,7600.0
2014-09-17 13:35:00,103.46,103.49,103.46,103.49,6000.0,85.686,85.7108,85.686,85.7108,6000.0
2014-09-17 13:40:00,103.48,103.57,103.48,103.55,22100.0,85.7025,85.7771,85.7025,85.7605,22100.0
2014-09-17 13:45:00,103.57,103.57,103.54,103.57,13000.0,85.7771,85.7771,85.7522,85.7771,13000.0
2014-09-17 13:50:00,103.56,103.62,103.56,103.61,7600.0,85.7688,85.8185,85.7688,85.8102,7600.0
2014-09-17 13:55:00,103.61,103.68,103.61,103.64,13000.0,85.8102,85.8682,85.8102,85.835,13000.0
2014-09-17 14:00:00,103.68,103.84,103.19,103.25,86400.0,85.8682,86.0007,85.4624,85.512,86400.0
2014-09-17 14:05:00,103.25,103.62,103.25,103.57,46700.0,85.512,85.8185,85.512,85.7771,46700.0
2014-09-17 14:10:00,103.62,103.91,103.61,103.86,38000.0,85.8185,86.0587,85.8102,86.0173,38000.0
2014-09-17 14:15:00,103.87,103.89,103.77,103.86,32300.0,86.0255,86.0421,85.9427,86.0173,32300.0
2014-09-17 14:20:00,103.87,103.98,103.82,103.97,54600.0,86.0255,86.1166,85.9841,86.1084,54600.0
2014-09-17 14:25:00,103.96,104.02,103.9,103.99,105600.0,86.1001,86.1498,86.0504,86.1249,105600.0
2014-09-17 14:30:00,103.99,104.0,103.89,103.89,44500.0,86.1249,86.1332,86.0421,86.0421,44500.0
2014-09-17 14:35:00,103.9,103.92,103.81,103.83,28200.0,86.0504,86.0669,85.9758,85.9924,28200.0
2014-09-17 14:40:00,103.87,103.91,103.75,103.76,32600.0,86.0255,86.0587,85.9261,85.9344,32600.0
2014-09-17 14:45:00,103.73,103.83,103.68,103.81,13700.0,85.9096,85.9924,85.8682,85.9758,13700.0
2014-09-17 14:50:00,103.82,103.91,103.77,103.9,16600.0,85.9841,86.0587,85.9427,86.0504,16600.0
2014-09-17 14:55:00,103.94,103.96,103.84,103.92,27600.0,86.0835,86.1001,86.0007,86.0669,27600.0
2014-09-17 15:00:00,103.9,104.06,103.9,104.05,24600.0,86.0504,86.1829,86.0504,86.1746,24600.0
2014-09-17 15:05:00,104.05,104.15,104.05,104.09,23800.0,86.1746,86.2574,86.1746,86.2077,23800.0
2014-09-17 15:10:00,104.09,104.11,104.05,104.09,21800.0,86.2077,86.2243,86.1746,86.2077,21800.0
2014-09-17 15:15:00,104.09,104.16,104.07,104.07,18000.0,86.2077,86.2657,86.1912,86.1912,18000.0
2014-09-17 15:20:00,104.07,104.07,103.85,103.88,14800.0,86.1912,86.1912,86.009,86.0338,14800.0
2014-09-17 15:25:00,103.87,103.97,103.83,103.97,22400.0,86.0255,86.1084,85.9924,86.1084,22400.0
2014-09-17 15:30:00,103.97,103.97,103.79,103.8,13600.0,86.1084,86.1084,85.9593,85.9676,13600.0
2014-09-17 15:35:00,103.78,103.82,103.66,103.66,25700.0,85.951,85.9841,85.8516,85.8516,25700.0
2014-09-17 15:40:00,103.66,103.73,103.66,103.71,22100.0,85.8516,85.9096,85.8516,85.893,22100.0
2014-09-17 15:45:00,103.7,103.7,103.57,103.6,36500.0,85.8847,85.8847,85.7771,85.8019,36500.0
2014-09-17 15:50:00,103.61,103.71,103.61,103.65,15400.0,85.8102,85.893,85.8102,85.8433,15400.0
2014-09-17 15:55:00,103.65,103.68,103.61,103.66,29900.0,85.8433,85.8682,85.8102,85.8516,29900.0
2014-09-18 09:30:00,104.02,104.08,103.97,103.97,39000.0,86.1498,86.1995,86.1084,86.1084,39000.0
2014-09-18 09:35:00,103.9,103.95,103.88,103.9,18100.0,86.0504,86.0918,86.0338,86.0504,18100.0
2014-09-18 09:40:00,103.9,103.98,103.88,103.98,11400.0,86.0504,86.1166,86.0338,86.1166,11400.0
2014-09-18 09:45:00,103.98,104.01,103.95,103.97,16000.0,86.1166,86.1415,86.0918,86.1084,16000.0
2014-09-18 09:50:00,103.95,104.06,103.92,104.06,9800.0,86.0918,86.1829,86.0669,86.1829,9800.0
2014-09-18 09:55:00,104.08,104.08,104.02,104.05,5300.0,86.1995,86.1995,86.1498,86.1746,5300.0
2014-09-18 10:00:00,104.06,104.12,104.03,104.1,11600.0,86.1829,86.2326,86.158,86.216,11600.0
2014-09-18 10:05:00,104.11,104.12,104.06,104.12,14800.0,86.2243,86.2326,86.1829,86.2326,14800.0
2014-09-18 10:10:00,104.14,104.17,104.06,104.07,18200.0,86.2491,86.274,86.1829,86.1912,18200.0
2014-09-18 10:15:00,104.09,104.11,104.05,104.06,5000.0,86.2077,86.2243,86.1746,86.1829,5000.0
2014-09-18 10:20:00,104.07,104.11,104.03,104.03,10600.0,86.1912,86.2243,86.158,86.158,10600.0
2014-09-18 10:25:00,104.06,104.07,103.92,103.95,15900.0,86.1829,86.1912,86.0669,86.0918,15900.0
2014-09-18 10:30:00,103.93,104.08,103.93,104.08,8600.0,86.0752,86.1995,86.0752,86.1995,8600.0
2014-09-18 10:35:00,104.08,104.14,104.08,104.13,13400.0,86.1995,86.2491,86.1995,86.2409,13400.0
2014-09-18 10:40:00,104.14,104.15,104.09,104.13,12900.0,86.2491,86.2574,86.2077,86.2409,12900.0
2014-09-18 10:45:00,104.14,104.23,104.14,104.18,23900.0,86.2491,86.3237,86.2491,86.2823,23900.0
2014-09-18 10:50:00,104.2,104.21,104.17,104.19,16200.0,86.2988,86.3071,86.274,86.2906,16200.0
2014-09-18 10:55:00,104.19,104.19,104.09,104.1,11900.0,86.2906,86.2906,86.2077,86.216,11900.0
2014-09-18 11:00:00,104.1,104.12,104.06,104.1,10600.0,86.216,86.2326,86.1829,86.216,10600.0
2014-09-18 11:05:00,104.1,104.14,104.07,104.13,8700.0,86.216,86.2491,86.1912,86.2409,8700.0
2014-09-18 11:10:00,104.15,104.16,104.1,104.15,17000.0,86.2574,86.2657,86.216,86.2574,17000.0
2014-09-18 11:15:00,104.15,104.16,104.09,104.11,11900.0,86.2574,86.2657,86.2077,86.2243,11900.0
2014-09-18 11:20:00,104.09,104.14,104.08,104.14,12100.0,86.2077,86.2491,86.1995,86.2491,12100.0
2014-09-18 11:25:00,104.15,104.15,104.1,104.11,4500.0,86.2574,86.2574,86.216,86.2243,4500.0
2014-09-18 11:30:00,104.11,104.15,104.08,104.15,9800.0,86.2243,86.2574,86.1995,86.2574,9800.0
2014-09-18 11:35:00,104.17,104.19,104.1,104.1,327300.0,86.274,86.2906,86.216,86.216,327300.0
2014-09-18 11:40:00,104.11,104.11,104.07,104.08,12700.0,86.2243,86.2243,86.1912,86.1995,12700.0
2014-09-18 11:45:00,104.08,104.1,104.04,104.04,6400.0,86.1995,86.216,86.1663,86.1663,6400.0
2014-09-18 11:50:00,104.03,104.03,104.01,104.02,3700.0,86.158,86.158,86.1415,86.1498,3700.0
2014-09-18 11:55:00,104.01,104.07,104.01,104.04,12000.0,86.1415,86.1912,86.1415,86.1663,12000.0
2014-09-18 12:00:00,104.05,104.08,104.05,104.08,23600.0,86.1746,86.1995,86.1746,86.1995,23600.0
2014-09-18 12:05:00,104.08,104.09,104.05,104.06,19300.0,86.1995,86.2077,86.1746,86.1829,19300.0
2014-09-18 12:10:00,104.06,104.08,104.05,104.07,4900.0,86.1829,86.1995,86.1746,86.1912,4900.0
2014-09-18 12:15:00,104.07,104.1,104.07,104.09,12200.0,86.1912,86.216,86.1912,86.2077,12200.0
2014-09-18 12:20:00,104.1,104.11,104.09,104.11,8800.0,86.216,86.2243,86.2077,86.2243,8800.0
2014-09-18 12:25:00,104.1,104.13,104.09,104.11,6500.0,86.216,86.2409,86.2077,86.2243,6500.0
2014-09-18 12:30:00,104.11,104.13,104.09,104.12,8400.0,86.2243,86.2409,86.2077,86.2326,8400.0
2014-09-18 12:35:00,104.12,104.16,104.12,104.13,4800.0,86.2326,86.2657,86.2326,86.2409,4800.0
2014-09-18 12:40:00,104.12,104.14,104.11,104.14,1000.0,86.2326,86.2491,86.2243,86.2491,1000.0
2014-09-18 12:45:00,104.12,104.15,104.12,104.15,7300.0,86.2326,86.2574,86.2326,86.2574,7300.0
2014-09-18 12:50:00,104.15,104.15,104.07,104.1,16400.0,86.2574,86.2574,86.1912,86.216,16400.0
2014-09-18 12:55:00,104.1,104.14,104.1,104.12,21700.0,86.216,86.2491,86.216,86.2326,21700.0
2014-09-18 13:00:00,104.12,104.14,104.12,104.13,13000.0,86.2326,86.2491,86.2326,86.2409,13000.0
2014-09-18 13:05:00,104.14,104.15,104.12,104.12,24100.0,86.2491,86.2574,86.2326,86.2326,24100.0
2014-09-18 13:10:00,104.12,104.14,104.12,104.12,28100.0,86.2326,86.2491,86.2326,86.2326,28100.0
2014-09-18 13:15:00,104.12,104.15,104.12,104.14,23700.0,86.2326,86.2574,86.2326,86.2491,23700.0
2014-09-18 13:20:00,104.14,104.14,104.08,104.08,39700.0,86.2491,86.2491,86.1995,86.1995,39700.0
2014-09-18 13:25:00,104.08,104.11,104.08,104.11,21100.0,86.1995,86.2243,86.1995,86.2243,21100.0
2014-09-18 13:30:00,104.11,104.12,104.09,104.1,39800.0,86.2243,86.2326,86.2077,86.216,39800.0
2014-09-18 13:35:00,104.09,104.12,104.09,104.12,39700.0,86.2077,86.2326,86.2077,86.2326,39700.0
2014-09-18 13:40:00,104.13,104.14,104.11,104.13,80800.0,86.2409,86.2491,86.2243,86.2409,80800.0
2014-09-18 13:45:00,104.12,104.13,104.11,104.11,52500.0,86.2326,86.2409,86.2243,86.2243,52500.0
2014-09-18 13:50:00,104.11,104.12,104.08,104.1,67000.0,86.2243,86.2326,86.1995,86.216,67000.0
2014-09-18 13:55:00,104.1,104.1,104.04,104.08,63900.0,86.216,86.216,86.1663,86.1995,63900.0
2014-09-18 14:00:00,104.09,104.12,104.09,104.1,45800.0,86.2077,86.2326,86.2077,86.216,45800.0
2014-09-18 14:05:00,104.09,104.15,104.09,104.14,10900.0,86.2077,86.2574,86.2077,86.2491,10900.0
2014-09-18 14:10:00,104.13,104.17,104.13,104.14,16600.0,86.2409,86.274,86.2409,86.2491,16600.0
2014-09-18 14:15:00,104.15,104.16,104.1,104.1,6300.0,86.2574,86.2657,86.216,86.216,6300.0
2014-09-18 14:20:00,104.11,104.11,104.04,104.06,9500.0,86.2243,86.2243,86.1663,86.1829,9500.0
2014-09-18 14:25:00,104.06,104.09,104.06,104.06,12400.0,86.1829,86.2077,86.1829,86.1829,12400.0
2014-09-18 14:30:00,104.07,104.1,104.07,104.1,8400.0,86.1912,86.216,86.1912,86.216,8400.0
2014-09-18 14:35:00,104.1,104.11,104.08,104.1,10100.0,86.216,86.2243,86.1995,86.216,10100.0
2014-09-18 14:40:00,104.09,104.1,104.07,104.07,3400.0,86.2077,86.216,86.1912,86.1912,3400.0
2014-09-18 14:45:00,104.09,104.1,104.06,104.07,6600.0,86.2077,86.216,86.1829,86.1912,6600.0
2014-09-18 14:50:00,104.05,104.07,104.04,104.06,8700.0,86.1746,86.1912,86.1663,86.1829,8700.0
2014-09-18 14:55:00,104.05,104.06,104.04,104.05,6100.0,86.1746,86.1829,86.1663,86.1746,6100.0
2014-09-18 15:00:00,104.03,104.08,104.01,104.08,24700.0,86.158,86.1995,86.1415,86.1995,24700.0
2014-09-18 15:05:00,104.08,104.1,104.07,104.1,12800.0,86.1995,86.216,86.1912,86.216,12800.0
2014-09-18 15:10:00,104.1,104.1,104.09,104.1,9000.0,86.216,86.216,86.2077,86.216,9000.0
2014-09-18 15:15:00,104.1,104.15,104.1,104.14,11200.0,86.216,86.2574,86.216,86.2491,11200.0
2014-09-18 15:20:00,104.14,104.14,104.1,104.1,16600.0,86.2491,86.2491,86.216,86.216,16600.0
2014-09-18 15:25:00,104.1,104.16,104.1,104.15,10700.0,86.216,86.2657,86.216,86.2574,10700.0
2014-09-18 15:30:00,104.15,104.16,104.13,104.15,6700.0,86.2574,86.2657,86.2409,86.2574,6700.0
2014-09-18 15:35:00,104.15,104.22,104.15,104.22,29400.0,86.2574,86.3154,86.2574,86.3154,29400.0
2014-09-18 15:40:00,104.22,104.22,104.14,104.15,15300.0,86.3154,86.3154,86.2491,86.2574,15300.0
2014-09-18 15:45:00,104.14,104.17,104.14,104.16,24000.0,86.2491,86.274,86.2491,86.2657,24000.0
2014-09-18 15:50:00,104.15,104.18,104.14,104.18,21700.0,86.2574,86.2823,86.2491,86.2823,21700.0
2014-09-18 15:55:00,104.17,104.19,104.14,104.18,28500.0,86.274,86.2906,86.2491,86.2823,28500.0
2014-09-19 09:30:00,104.59,104.59,104.49,104.5,63100.0,86.6218,86.6218,86.539,86.5473,63100.0
2014-09-19 09:35:00,104.48,104.56,104.45,104.52,22200.0,86.5307,86.597,86.5059,86.5639,22200.0
2014-09-19 09:40:00,104.51,104.51,104.4,104.42,19400.0,86.5556,86.5556,86.4645,86.481,19400.0
2014-09-19 09:45:00,104.43,104.52,104.42,104.51,19500.0,86.4893,86.5639,86.481,86.5556,19500.0
2014-09-19 09:50:00,104.53,104.56,104.5,104.5,16400.0,86.5721,86.597,86.5473,86.5473,16400.0
2014-09-19 09:55:00,104.51,104.51,104.47,104.48,13200.0,86.5556,86.5556,86.5225,86.5307,13200.0
2014-09-19 10:00:00,104.47,104.52,104.45,104.48,20700.0,86.5225,86.5639,86.5059,86.5307,20700.0
2014-09-19 10:05:00,104.49,104.54,104.44,104.48,32800.0,86.539,86.5804,86.4976,86.5307,32800.0
2014-09-19 10:10:00,104.49,104.51,104.45,104.45,16600.0,86.539,86.5556,86.5059,86.5059,16600.0
2014-09-19 10:15:00,104.45,104.46,104.39,104.42,9800.0,86.5059,86.5142,86.4562,86.481,9800.0
2014-09-19 10:20:00,104.42,104.42,104.37,104.42,12400.0,86.481,86.481,86.4396,86.481,12400.0
2014-09-19 10:25:00,104.42,104.43,104.33,104.34,18300.0,86.481,86.4893,86.4065,86.4148,18300.0
2014-09-19 10:30:00,104.31,104.34,104.28,104.34,16800.0,86.3899,86.4148,86.3651,86.4148,16800.0
2014-09-19 10:35:00,104.35,104.36,104.29,104.32,13800.0,86.4231,86.4314,86.3734,86.3982,13800.0
2014-09-19 10:40:00,104.31,104.31,104.25,104.27,20100.0,86.3899,86.3899,86.3403,86.3568,20100.0
2014-09-19 10:45:00,104.27,104.29,104.24,104.28,10500.0,86.3568,86.3734,86.332,86.3651,10500.0
2014-09-19 10:50:00,104.28,104.33,104.26,104.33,26700.0,86.3651,86.4065,86.3485,86.4065,26700.0
2014-09-19 10:55:00,104.33,104.33,104.26,104.28,18100.0,86.4065,86.4065,86.3485,86.3651,18100.0
2014-09-19 11:00:00,104.29,104.34,104.26,104.33,15100.0,86.3734,86.4148,86.3485,86.4065,15100.0
2014-09-19 11:05:00,104.33,104.36,104.32,104.34,23800.0,86.4065,86.4314,86.3982,86.4148,23800.0
2014-09-19 11:10:00,104.35,104.35,104.28,104.28,17500.0,86.4231,86.4231,86.3651,86.3651,17500.0
2014-09-19 11:15:00,104.29,104.33,104.29,104.3,18700.0,86.3734,86.4065,86.3734,86.3817,18700.0
2014-09-19 11:20:00,104.31,104.33,104.29,104.31,163700.0,86.3899,86.4065,86.3734,86.3899,163700.0
2014-09-19 11:25:00,104.3,104.3,104.25,104.25,23800.0,86.3817,86.3817,86.3403,86.3403,23800.0
2014-09-19 11:30:00,104.24,104.25,104.14,104.15,33400.0,86.332,86.3403,86.2491,86.2574,33400.0
2014-09-19 11:35:00,104.16,104.16,104.11,104.13,20700.0,86.2657,86.2657,86.2243,86.2409,20700.0
2014-09-19 11:40:00,104.13,104.16,104.1,104.14,24400.0,86.2409,86.2657,86.216,86.2491,24400.0
2014-09-19 11:45:00,104.15,104.16,104.08,104.1,19300.0,86.2574,86.2657,86.1995,86.216,19300.0
2014-09-19 11:50:00,104.09,104.12,104.09,104.12,6600.0,86.2077,86.2326,86.2077,86.2326,6600.0
2014-09-19 11:55:00,104.11,104.14,104.08,104.09,13100.0,86.2243,86.2491,86.1995,86.2077,13100.0
2014-09-19 12:00:00,104.14,104.14,104.02,104.06,8000.0,86.2491,86.2491,86.1498,86.1829,8000.0
2014-09-19 12:05:00,104.07,104.07,103.93,103.97,17800.0,86.1912,86.1912,86.0752,86.1084,17800.0
2014-09-19 12:10:00,103.98,104.02,103.97,103.98,5500.0,86.1166,86.1498,86.1084,86.1166,5500.0
2014-09-19 12:15:00,103.98,103.98,103.93,103.94,14700.0,86.1166,86.1166,86.0752,86.0835,14700.0
2014-09-19 12:20:00,103.94,103.99,103.92,103.97,178900.0,86.0835,86.1249,86.0669,86.1084,178900.0
2014-09-19 12:25:00,103.97,104.02,103.97,104.01,10500.0,86.1084,86.1498,86.1084,86.1415,10500.0
2014-09-19 12:30:00,104.0,104.0,103.95,103.99,12200.0,86.1332,86.1332,86.0918,86.1249,12200.0
2014-09-19 12:35:00,104.0,104.06,103.99,104.05,34800.0,86.1332,86.1829,86.1249,86.1746,34800.0
2014-09-19 12:40:00,104.05,104.06,103.95,103.97,11100.0,86.1746,86.1829,86.0918,86.1084,11100.0
2014-09-19 12:45:00,103.95,103.97,103.91,103.92,15100.0,86.0918,86.1084,86.0587,86.0669,15100.0
2014-09-19 12:50:00,103.91,103.94,103.87,103.88,24300.0,86.0587,86.0835,86.0255,86.0338,24300.0
2014-09-19 12:55:00,103.89,103.94,103.87,103.93,11900.0,86.0421,86.0835,86.0255,86.0752,11900.0
2014-09-19 13:00:00,103.92,103.93,103.82,103.86,12900.0,86.0669,86.0752,85.9841,86.0173,12900.0
2014-09-19 13:05:00,103.86,103.89,103.86,103.87,11100.0,86.0173,86.0421,86.0173,86.0255,11100.0
2014-09-19 13:10:00,103.86,103.87,103.76,103.79,22100.0,86.0173,86.0255,85.9344,85.9593,22100.0
2014-09-19 13:15:00,103.78,103.79,103.74,103.77,17600.0,85.951,85.9593,85.9179,85.9427,17600.0
2014-09-19 13:20:00,103.76,103.87,103.76,103.87,33800.0,85.9344,86.0255,85.9344,86.0255,33800.0
2014-09-19 13:25:00,103.87,103.88,103.85,103.88,6000.0,86.0255,86.0338,86.009,86.0338,6000.0
2014-09-19 13:30:00,103.87,103.94,103.87,103.91,14400.0,86.0255,86.0835,86.0255,86.0587,14400.0
2014-09-19 13:35:00,103.92,103.93,103.9,103.91,4400.0,86.0669,86.0752,86.0504,86.0587,4400.0
2014-09-19 13:40:00,103.91,103.91,103.85,103.86,5600.0,86.0587,86.0587,86.009,86.0173,5600.0
2014-09-19 13:45:00,103.86,103.92,103.86,103.92,33400.0,86.0173,86.0669,86.0173,86.0669,33400.0
2014-09-19 13:50:00,103.92,103.98,103.92,103.97,10800.0,86.0669,86.1166,86.0669,86.1084,10800.0
2014-09-19 13:55:00,103.96,103.98,103.9,103.93,15100.0,86.1001,86.1166,86.0504,86.0752,15100.0
2014-09-19 14:00:00,103.94,103.96,103.93,103.93,7100.0,86.0835,86.1001,86.0752,86.0752,7100.0
2014-09-19 14:05:00,103.93,103.95,103.91,103.93,6800.0,86.0752,86.0918,86.0587,86.0752,6800.0
2014-09-19 14:10:00,103.94,103.95,103.93,103.95,4500.0,86.0835,86.0918,86.0752,86.0918,4500.0
2014-09-19 14:15:00,103.94,103.98,103.94,103.98,4000.0,86.0835,86.1166,86.0835,86.1166,4000.0
2014-09-19 14:20:00,103.98,104.05,103.97,104.02,19000.0,86.1166,86.1746,86.1084,86.1498,19000.0
2014-09-19 14:25:00,104.01,104.06,104.01,104.05,9000.0,86.1415,86.1829,86.1415,86.1746,9000.0
2014-09-19 14:30:00,104.04,104.05,103.99,104.0,12700.0,86.1663,86.1746,86.1249,86.1332,12700.0
2014-09-19 14:35:00,104.01,104.08,104.0,104.08,10300.0,86.1415,86.1995,86.1332,86.1995,10300.0
2014-09-19 14:40:00,104.08,104.1,104.07,104.1,7700.0,86.1995,86.216,86.1912,86.216,7700.0
2014-09-19 14:45:00,104.1,104.13,104.08,104.12,17100.0,86.216,86.2409,86.1995,86.2326,17100.0
2014-09-19 14:50:00,104.12,104.12,104.08,104.08,11600.0,86.2326,86.2326,86.1995,86.1995,11600.0
2014-09-19 14:55:00,104.09,104.1,104.06,104.08,10500.0,86.2077,86.216,86.1829,86.1995,10500.0
2014-09-19 15:00:00,104.1,104.12,104.08,104.1,11600.0,86.216,86.2326,86.1995,86.216,11600.0
2014-09-19 15:05:00,104.1,104.1,104.07,104.08,6500.0,86.216,86.216,86.1912,86.1995,6500.0
2014-09-19 15:10:00,104.07,104.09,104.07,104.07,7600.0,86.1912,86.2077,86.1912,86.1912,7600.0
2014-09-19 15:15:00,104.08,104.11,104.07,104.07,25200.0,86.1995,86.2243,86.1912,86.1912,25200.0
2014-09-19 15:20:00,104.07,104.07,104.03,104.04,154800.0,86.1912,86.1912,86.158,86.1663,154800.0
2014-09-19 15:25:00,104.04,104.06,104.03,104.03,33100.0,86.1663,86.1829,86.158,86.158,33100.0
2014-09-19 15:30:00,104.03,104.05,104.01,104.04,35100.0,86.158,86.1746,86.1415,86.1663,35100.0
2014-09-19 15:35:00,104.05,104.07,104.04,104.05,25200.0,86.1746,86.1912,86.1663,86.1746,25200.0
2014-09-19 15:40:00,104.05,104.1,104.05,104.09,9900.0,86.1746,86.216,86.1746,86.2077,9900.0
2014-09-19 15:45:00,104.1,104.12,104.1,104.11,22100.0,86.216,86.2326,86.216,86.2243,22100.0
2014-09-19 15:50:00,104.11,104.11,104.08,104.1,20200.0,86.2243,86.2243,86.1995,86.216,20200.0
2014-09-19 15:55:00,104.09,104.09,103.94,103.96,32200.0,86.2077,86.2077,86.0835,86.1001,32200.0
2014-09-22 09:30:00,103.75,103.8,103.6,103.65,61900.0,85.9261,85.9676,85.8019,85.8433,61900.0
2014-09-22 09:35:00,103.64,103.65,103.53,103.55,24500.0,85.835,85.8433,85.7439,85.7605,24500.0
2014-09-22 09:40:00,103.52,103.52,103.42,103.42,30500.0,85.7357,85.7357,85.6528,85.6528,30500.0
2014-09-22 09:45:00,103.44,103.54,103.43,103.51,9800.0,85.6694,85.7522,85.6611,85.7274,9800.0
2014-09-22 09:50:00,103.51,103.57,103.5,103.52,25700.0,85.7274,85.7771,85.7191,85.7357,25700.0
2014-09-22 09:55:00,103.53,103.54,103.49,103.51,50800.0,85.7439,85.7522,85.7108,85.7274,50800.0
2014-09-22 10:00:00,103.51,103.54,103.42,103.51,25900.0,85.7274,85.7522,85.6528,85.7274,25900.0
2014-09-22 10:05:00,103.5,103.65,103.5,103.64,16200.0,85.7191,85.8433,85.7191,85.835,16200.0
2014-09-22 10:10:00,103.65,103.65,103.57,103.57,11300.0,85.8433,85.8433,85.7771,85.7771,11300.0
2014-09-22 10:15:00,103.56,103.57,103.41,103.44,13900.0,85.7688,85.7771,85.6446,85.6694,13900.0
2014-09-22 10:20:00,103.43,103.46,103.36,103.36,46800.0,85.6611,85.686,85.6031,85.6031,46800.0
2014-09-22 10:25:00,103.36,103.36,103.28,103.34,30200.0,85.6031,85.6031,85.5369,85.5866,30200.0
2014-09-22 10:30:00,103.35,103.35,103.21,103.27,35400.0,85.5949,85.5949,85.4789,85.5286,35400.0
2014-09-22 10:35:00,103.28,103.33,103.25,103.29,17100.0,85.5369,85.5783,85.512,85.5452,17100.0
2014-09-22 10:40:00,103.28,103.28,103.14,103.2,17300.0,85.5369,85.5369,85.4209,85.4706,17300.0
2014-09-22 10:45:00,103.2,103.23,103.13,103.14,31000.0,85.4706,85.4955,85.4127,85.4209,31000.0
2014-09-22 10:50:00,103.14,103.16,103.06,103.07,17600.0,85.4209,85.4375,85.3547,85.363,17600.0
2014-09-22 10:55:00,103.06,103.11,103.04,103.11,13800.0,85.3547,85.3961,85.3381,85.3961,13800.0
2014-09-22 11:00:00,103.1,103.15,103.06,103.15,17700.0,85.3878,85.4292,85.3547,85.4292,17700.0
2014-09-22 11:05:00,103.13,103.17,103.13,103.15,11200.0,85.4127,85.4458,85.4127,85.4292,11200.0
2014-09-22 11:10:00,103.13,103.14,103.08,103.08,20000.0,85.4127,85.4209,85.3713,85.3713,20000.0
2014-09-22 11:15:00,103.07,103.13,103.02,103.1,51400.0,85.363,85.4127,85.3216,85.3878,51400.0
2014-09-22 11:20:00,103.1,103.18,103.1,103.17,40000.0,85.3878,85.4541,85.3878,85.4458,40000.0
2014-09-22 11:25:00,103.18,103.2,103.15,103.15,40300.0,85.4541,85.4706,85.4292,85.4292,40300.0
2014-09-22 11:30:00,103.16,103.18,103.11,103.15,54700.0,85.4375,85.4541,85.3961,85.4292,54700.0
2014-09-22 11:35:00,103.15,103.18,103.09,103.09,35700.0,85.4292,85.4541,85.3795,85.3795,35700.0
2014-09-22 11:40:00,103.08,103.12,103.07,103.09,25800.0,85.3713,85.4044,85.363,85.3795,25800.0
2014-09-22 11:45:00,103.09,103.09,102.97,103.02,44200.0,85.3795,85.3795,85.2801,85.3216,44200.0
2014-09-22 11:50:00,103.02,103.03,102.92,102.97,35400.0,85.3216,85.3298,85.2387,85.2801,35400.0
2014-09-22 11:55:00,102.97,102.98,102.92,102.95,50900.0,85.2801,85.2884,85.2387,85.2636,50900.0
2014-09-22 12:00:00,102.95,102.95,102.87,102.92,33100.0,85.2636,85.2636,85.1973,85.2387,33100.0
2014-09-22 12:05:00,102.92,102.99,102.92,102.97,24400.0,85.2387,85.2967,85.2387,85.2801,24400.0
2014-09-22 12:10:00,102.97,103.0,102.95,102.95,16500.0,85.2801,85.305,85.2636,85.2636,16500.0
2014-09-22 12:15:00,102.95,103.02,102.95,102.98,21100.0,85.2636,85.3216,85.2636,85.2884,21100.0
2014-09-22 12:20:00,102.98,103.0,102.97,102.99,21600.0,85.2884,85.305,85.2801,85.2967,21600.0
2014-09-22 12:25:00,102.99,103.01,102.95,102.98,21900.0,85.2967,85.3133,85.2636,85.2884,21900.0
2014-09-22 12:30:00,102.99,103.01,102.92,102.96,15800.0,85.2967,85.3133,85.2387,85.2719,15800.0
2014-09-22 12:35:00,102.98,102.99,102.96,102.98,9500.0,85.2884,85.2967,85.2719,85.2884,9500.0
2014-09-22 12:40:00,102.98,103.04,102.95,103.03,29700.0,85.2884,85.3381,85.2636,85.3298,29700.0
2014-09-22 12:45:00,103.03,103.09,103.03,103.08,24500.0,85.3298,85.3795,85.3298,85.3713,24500.0
2014-09-22 12:50:00,103.09,103.09,103.05,103.07,15900.0,85.3795,85.3795,85.3464,85.363,15900.0
2014-09-22 12:55:00,103.08,103.1,103.03,103.05,16500.0,85.3713,85.3878,85.3298,85.3464,16500.0
2014-09-22 13:00:00,103.04,103.04,102.99,103.02,16400.0,85.3381,85.3381,85.2967,85.3216,16400.0
2014-09-22 13:05:00,103.02,103.07,103.01,103.02,31900.0,85.3216,85.363,85.3133,85.3216,31900.0
2014-09-22 13:10:00,103.01,103.03,102.93,103.0,20800.0,85.3133,85.3298,85.247,85.305,20800.0
2014-09-22 13:15:00,102.99,103.03,102.96,103.02,20100.0,85.2967,85.3298,85.2719,85.3216,20100.0
2014-09-22 13:20:00,103.01,103.04,102.96,102.96,31700.0,85.3133,85.3381,85.2719,85.2719,31700.0
2014-09-22 13:25:00,102.96,103.11,102.96,103.1,77100.0,85.2719,85.3961,85.2719,85.3878,77100.0
2014-09-22 13:30:00,103.11,103.14,103.08,103.09,11700.0,85.3961,85.4209,85.3713,85.3795,11700.0
2014-09-22 13:35:00,103.09,103.1,103.02,103.05,14600.0,85.3795,85.3878,85.3216,85.3464,14600.0
2014-09-22 13:40:00,103.05,103.08,103.03,103.05,14800.0,85.3464,85.3713,85.3298,85.3464,14800.0
2014-09-22 13:45:00,103.05,103.08,103.03,103.07,11400.0,85.3464,85.3713,85.3298,85.363,11400.0
2014-09-22 13:50:00,103.09,103.1,103.05,103.07,18000.0,85.3795,85.3878,85.3464,85.363,18000.0
2014-09-22 13:55:00,103.07,103.08,102.99,102.99,19600.0,85.363,85.3713,85.2967,85.2967,19600.0
2014-09-22 14:00:00,102.99,103.03,102.97,102.99,33700.0,85.2967,85.3298,85.2801,85.2967,33700.0
2014-09-22 14:05:00,102.99,103.01,102.94,102.98,30900.0,85.2967,85.3133,85.2553,85.2884,30900.0
2014-09-22 14:10:00,102.99,103.01,102.94,102.99,23900.0,85.2967,85.3133,85.2553,85.2967,23900.0
2014-09-22 14:15:00,102.98,103.01,102.96,102.98,39700.0,85.2884,85.3133,85.2719,85.2884,39700.0
2014-09-22 14:20:00,102.98,103.01,102.91,102.91,23600.0,85.2884,85.3133,85.2305,85.2305,23600.0
2014-09-22 14:25:00,102.91,102.92,102.83,102.85,52600.0,85.2305,85.2387,85.1642,85.1808,52600.0
2014-09-22 14:30:00,102.85,102.92,102.85,102.9,25500.0,85.1808,85.2387,85.1808,85.2222,25500.0
2014-09-22 14:35:00,102.9,102.93,102.85,102.92,24000.0,85.2222,85.247,85.1808,85.2387,24000.0
2014-09-22 14:40:00,102.92,102.93,102.89,102.93,20000.0,85.2387,85.247,85.2139,85.247,20000.0
2014-09-22 14:45:00,102.93,103.03,102.93,103.02,35200.0,85.247,85.3298,85.247,85.3216,35200.0
2014-09-22 14:50:00,103.01,103.04,102.97,102.97,20100.0,85.3133,85.3381,85.2801,85.2801,20100.0
2014-09-22 14:55:00,102.99,103.03,102.98,102.99,12500.0,85.2967,85.3298,85.2884,85.2967,12500.0
2014-09-22 15:00:00,102.98,103.06,102.98,103.0,17000.0,85.2884,85.3547,85.2884,85.305,17000.0
2014-09-22 15:05:00,103.01,103.01,102.97,102.99,26100.0,85.3133,85.3133,85.2801,85.2967,26100.0
2014-09-22 15:10:00,103.0,103.01,102.93,102.95,26600.0,85.305,85.3133,85.247,85.2636,26600.0
2014-09-22 15:15:00,102.94,102.97,102.88,102.94,41600.0,85.2553,85.2801,85.2056,85.2553,41600.0
2014-09-22 15:20:00,102.94,102.99,102.92,102.98,18700.0,85.2553,85.2967,85.2387,85.2884,18700.0
2014-09-22 15:25:00,102.99,103.0,102.96,102.99,33600.0,85.2967,85.305,85.2719,85.2967,33600.0
2014-09-22 15:30:00,103.0,103.01,102.96,102.97,23900.0,85.305,85.3133,85.2719,85.2801,23900.0
2014-09-22 15:35:00,102.97,103.01,102.97,103.0,27400.0,85.2801,85.3133,85.2801,85.305,27400.0
2014-09-22 15:40:00,103.0,103.11,103.0,103.09,41100.0,85.305,85.3961,85.305,85.3795,41100.0
2014-09-22 15:45:00,103.09,103.09,103.06,103.07,22900.0,85.3795,85.3795,85.3547,85.363,22900.0
2014-09-22 15:50:00,103.06,103.07,103.0,103.0,21500.0,85.3547,85.363,85.305,85.305,21500.0
2014-09-22 15:55:00,103.01,103.03,102.99,103.02,40800.0,85.3133,85.3298,85.2967,85.3216,40800.0
2014-09-23 09:30:00,102.75,102.75,102.58,102.71,128600.0,85.0979,85.0979,84.9571,85.0648,128600.0
2014-09-23 09:35:00,102.73,102.77,102.68,102.77,23200.0,85.0814,85.1145,85.04,85.1145,23200.0
2014-09-23 09:40:00,102.76,102.84,102.76,102.82,11800.0,85.1062,85.1725,85.1062,85.1559,11800.0
2014-09-23 09:45:00,102.82,102.91,102.76,102.91,16600.0,85.1559,85.2305,85.1062,85.2305,16600.0
2014-09-23 09:50:00,102.94,102.99,102.94,102.95,11700.0,85.2553,85.2967,85.2553,85.2636,11700.0
2014-09-23 09:55:00,102.95,103.02,102.91,102.98,13900.0,85.2636,85.3216,85.2305,85.2884,13900.0
2014-09-23 10:00:00,102.98,103.07,102.98,103.05,7500.0,85.2884,85.363,85.2884,85.3464,7500.0
2014-09-23 10:05:00,103.03,103.04,102.98,102.98,7200.0,85.3298,85.3381,85.2884,85.2884,7200.0
2014-09-23 10:10:00,102.98,103.01,102.92,102.93,11400.0,85.2884,85.3133,85.2387,85.247,11400.0
2014-09-23 10:15:00,102.95,103.01,102.95,102.98,14600.0,85.2636,85.3133,85.2636,85.2884,14600.0
2014-09-23 10:20:00,102.99,103.1,102.99,103.04,4800.0,85.2967,85.3878,85.2967,85.3381,4800.0
2014-09-23 10:25:00,103.03,103.03,102.92,102.94,19300.0,85.3298,85.3298,85.2387,85.2553,19300.0
2014-09-23 10:30:00,102.92,102.93,102.83,102.83,6800.0,85.2387,85.247,85.1642,85.1642,6800.0
2014-09-23 10:35:00,102.8,102.87,102.8,102.82,15200.0,85.1394,85.1973,85.1394,85.1559,15200.0
2014-09-23 10:40:00,102.82,102.87,102.8,102.87,8400.0,85.1559,85.1973,85.1394,85.1973,8400.0
2014-09-23 10:45:00,102.85,102.87,102.78,102.85,5200.0,85.1808,85.1973,85.1228,85.1808,5200.0
2014-09-23 10:50:00,102.86,102.95,102.86,102.89,9100.0,85.189,85.2636,85.189,85.2139,9100.0
2014-09-23 10:55:00,102.89,102.89,102.79,102.79,5200.0,85.2139,85.2139,85.1311,85.1311,5200.0
2014-09-23 11:00:00,102.82,102.89,102.82,102.85,9800.0,85.1559,85.2139,85.1559,85.1808,9800.0
2014-09-23 11:05:00,102.83,102.84,102.78,102.81,11100.0,85.1642,85.1725,85.1228,85.1476,11100.0
2014-09-23 11:10:00,102.81,102.81,102.68,102.71,14800.0,85.1476,85.1476,85.04,85.0648,14800.0
2014-09-23 11:15:00,102.71,102.78,102.71,102.77,29900.0,85.0648,85.1228,85.0648,85.1145,29900.0
2014-09-23 11:20:00,102.79,102.88,102.79,102.87,8900.0,85.1311,85.2056,85.1311,85.1973,8900.0
2014-09-23 11:25:00,102.86,102.86,102.77,102.77,11400.0,85.189,85.189,85.1145,85.1145,11400.0
2014-09-23 11:30:00,102.8,102.83,102.77,102.8,14000.0,85.1394,85.1642,85.1145,85.1394,14000.0
2014-09-23 11:35:00,102.83,102.94,102.83,102.94,22900.0,85.1642,85.2553,85.1642,85.2553,22900.0
2014-09-23 11:40:00,102.95,102.97,102.89,102.92,14200.0,85.2636,85.2801,85.2139,85.2387,14200.0
2014-09-23 11:45:00,102.93,102.97,102.92,102.92,12200.0,85.247,85.2801,85.2387,85.2387,12200.0
2014-09-23 11:50:00,102.93,102.96,102.92,102.94,12000.0,85.247,85.2719,85.2387,85.2553,12000.0
2014-09-23 11:55:00,102.94,102.94,102.88,102.9,16800.0,85.2553,85.2553,85.2056,85.2222,16800.0
2014-09-23 12:00:00,102.9,102.94,102.87,102.87,14700.0,85.2222,85.2553,85.1973,85.1973,14700.0
2014-09-23 12:05:00,102.88,102.9,102.83,102.85,21800.0,85.2056,85.2222,85.1642,85.1808,21800.0
2014-09-23 12:10:00,102.84,102.88,102.82,102.83,15500.0,85.1725,85.2056,85.1559,85.1642,15500.0
2014-09-23 12:15:00,102.84,102.89,102.82,102.86,13900.0,85.1725,85.2139,85.1559,85.189,13900.0
2014-09-23 12:20:00,102.85,102.87,102.78,102.79,23200.0,85.1808,85.1973,85.1228,85.1311,23200.0
2014-09-23 12:25:00,102.79,102.79,102.75,102.75,17200.0,85.1311,85.1311,85.0979,85.0979,17200.0
2014-09-23 12:30:00,102.75,102.79,102.75,102.78,14800.0,85.0979,85.1311,85.0979,85.1228,14800.0
2014-09-23 12:35:00,102.78,102.82,102.78,102.79,10300.0,85.1228,85.1559,85.1228,85.1311,10300.0
2014-09-23 12:40:00,102.79,102.84,102.78,102.79,16900.0,85.1311,85.1725,85.1228,85.1311,16900.0
2014-09-23 12:45:00,102.78,102.8,102.69,102.69,27600.0,85.1228,85.1394,85.0483,85.0483,27600.0
2014-09-23 12:50:00,102.69,102.7,102.66,102.7,18500.0,85.0483,85.0565,85.0234,85.0565,18500.0
2014-09-23 12:55:00,102.69,102.69,102.67,102.67,15100.0,85.0483,85.0483,85.0317,85.0317,15100.0
2014-09-23 13:00:00,102.67,102.69,102.62,102.67,30500.0,85.0317,85.0483,84.9903,85.0317,30500.0
2014-09-23 13:05:00,102.66,102.67,102.59,102.59,24800.0,85.0234,85.0317,84.9654,84.9654,24800.0
2014-09-23 13:10:00,102.58,102.61,102.56,102.59,15800.0,84.9571,84.982,84.9406,84.9654,15800.0
2014-09-23 13:15:00,102.59,102.59,102.51,102.57,29700.0,84.9654,84.9654,84.8992,84.9489,29700.0
2014-09-23 13:20:00,102.57,102.64,102.57,102.62,24200.0,84.9489,85.0068,84.9489,84.9903,24200.0
2014-09-23 13:25:00,102.63,102.64,102.61,102.64,16800.0,84.9986,85.0068,84.982,85.0068,16800.0
2014-09-23 13:30:00,102.65,102.73,102.62,102.71,15100.0,85.0151,85.0814,84.9903,85.0648,15100.0
2014-09-23 13:35:00,102.71,102.74,102.67,102.74,35800.0,85.0648,85.0897,85.0317,85.0897,35800.0
2014-09-23 13:40:00,102.73,102.74,102.67,102.69,16900.0,85.0814,85.0897,85.0317,85.0483,16900.0
2014-09-23 13:45:00,102.68,102.69,102.62,102.63,17800.0,85.04,85.0483,84.9903,84.9986,17800.0
2014-09-23 13:50:00,102.62,102.65,102.59,102.61,31500.0,84.9903,85.0151,84.9654,84.982,31500.0
2014-09-23 13:55:00,102.6,102.6,102.48,102.51,62200.0,84.9737,84.9737,84.8743,84.8992,62200.0
2014-09-23 14:00:00,102.51,102.6,102.47,102.54,28900.0,84.8992,84.9737,84.866,84.924,28900.0
2014-09-23 14:05:00,102.53,102.55,102.49,102.5,24400.0,84.9157,84.9323,84.8826,84.8909,24400.0
2014-09-23 14:10:00,102.49,102.59,102.49,102.54,19500.0,84.8826,84.9654,84.8826,84.924,19500.0
2014-09-23 14:15:00,102.53,102.55,102.5,102.5,17200.0,84.9157,84.9323,84.8909,84.8909,17200.0
2014-09-23 14:20:00,102.5,102.53,102.39,102.42,45100.0,84.8909,84.9157,84.7998,84.8246,45100.0
2014-09-23 14:25:00,102.41,102.5,102.41,102.49,23200.0,84.8164,84.8909,84.8164,84.8826,23200.0
2014-09-23 14:30:00,102.51,102.52,102.47,102.49,11500.0,84.8992,84.9075,84.866,84.8826,11500.0
2014-09-23 14:35:00,102.46,102.5,102.45,102.47,11200.0,84.8578,84.8909,84.8495,84.866,11200.0
2014-09-23 14:40:00,102.46,102.47,102.39,102.42,19600.0,84.8578,84.866,84.7998,84.8246,19600.0
2014-09-23 14:45:00,102.42,102.45,102.42,102.42,19300.0,84.8246,84.8495,84.8246,84.8246,19300.0
2014-09-23 14:50:00,102.42,102.49,102.41,102.44,38700.0,84.8246,84.8826,84.8164,84.8412,38700.0
2014-09-23 14:55:00,102.44,102.52,102.43,102.51,24800.0,84.8412,84.9075,84.8329,84.8992,24800.0
2014-09-23 15:00:00,102.5,102.57,102.5,102.52,32000.0,84.8909,84.9489,84.8909,84.9075,32000.0
2014-09-23 15:05:00,102.51,102.51,102.45,102.47,26800.0,84.8992,84.8992,84.8495,84.866,26800.0
2014-09-23 15:10:00,102.47,102.53,102.47,102.52,17500.0,84.866,84.9157,84.866,84.9075,17500.0
2014-09-23 15:15:00,102.52,102.54,102.48,102.48,24600.0,84.9075,84.924,84.8743,84.8743,24600.0
2014-09-23 15:20:00,102.47,102.51,102.45,102.51,20300.0,84.866,84.8992,84.8495,84.8992,20300.0
2014-09-23 15:25:00,102.51,102.61,102.51,102.58,33900.0,84.8992,84.982,84.8992,84.9571,33900.0
2014-09-23 15:30:00,102.59,102.59,102.54,102.59,30400.0,84.9654,84.9654,84.924,84.9654,30400.0
2014-09-23 15:35:00,102.6,102.66,102.59,102.66,26300.0,84.9737,85.0234,84.9654,85.0234,26300.0
2014-09-23 15:40:00,102.65,102.66,102.62,102.63,76600.0,85.0151,85.0234,84.9903,84.9986,76600.0
2014-09-23 15:45:00,102.63,102.63,102.56,102.57,51400.0,84.9986,84.9986,84.9406,84.9489,51400.0
2014-09-23 15:50:00,102.57,102.57,102.41,102.46,47800.0,84.9489,84.9489,84.8164,84.8578,47800.0
2014-09-23 15:55:00,102.46,102.47,102.35,102.36,47700.0,84.8578,84.866,84.7667,84.7749,47700.0
2014-09-24 09:30:00,101.98,102.04,101.93,102.01,83200.0,84.8427,84.8926,84.8011,84.8676,83200.0
2014-09-24 09:35:00,102.0,102.08,102.0,102.06,19200.0,84.8593,84.9259,84.8593,84.9092,19200.0
2014-09-24 09:40:00,102.07,102.07,101.87,101.87,21400.0,84.9176,84.9176,84.7512,84.7512,21400.0
2014-09-24 09:45:00,101.85,101.85,101.75,101.81,160600.0,84.7345,84.7345,84.6513,84.7012,160600.0
2014-09-24 09:50:00,101.79,101.95,101.78,101.94,13200.0,84.6846,84.8177,84.6763,84.8094,13200.0
2014-09-24 09:55:00,101.93,101.94,101.84,101.87,16300.0,84.8011,84.8094,84.7262,84.7512,16300.0
2014-09-24 10:00:00,101.87,101.91,101.74,101.86,29500.0,84.7512,84.7844,84.643,84.7428,29500.0
2014-09-24 10:05:00,101.84,101.9,101.73,101.81,23400.0,84.7262,84.7761,84.6347,84.7012,23400.0
2014-09-24 10:10:00,101.79,101.79,101.68,101.76,23900.0,84.6846,84.6846,84.5931,84.6596,23900.0
2014-09-24 10:15:00,101.75,101.8,101.71,101.72,16500.0,84.6513,84.6929,84.6181,84.6264,16500.0
2014-09-24 10:20:00,101.73,101.79,101.64,101.77,14300.0,84.6347,84.6846,84.5598,84.668,14300.0
2014-09-24 10:25:00,101.77,101.89,101.77,101.85,33500.0,84.668,84.7678,84.668,84.7345,33500.0
2014-09-24 10:30:00,101.83,101.93,101.83,101.92,10600.0,84.7179,84.8011,84.7179,84.7928,10600.0
2014-09-24 10:35:00,101.93,101.99,101.85,101.98,23700.0,84.8011,84.851,84.7345,84.8427,23700.0
2014-09-24 10:40:00,101.99,102.05,101.98,102.03,77100.0,84.851,84.9009,84.8427,84.8843,77100.0
2014-09-24 10:45:00,102.0,102.02,101.99,102.02,7800.0,84.8593,84.876,84.851,84.876,7800.0
2014-09-24 10:50:00,102.03,102.09,101.99,102.01,39400.0,84.8843,84.9342,84.851,84.8676,39400.0
2014-09-24 10:55:00,102.02,102.03,101.96,102.01,12300.0,84.876,84.8843,84.826,84.8676,12300.0
2014-09-24 11:00:00,102.0,102.08,101.97,102.08,2900.0,84.8593,84.9259,84.8344,84.9259,2900.0
2014-09-24 11:05:00,102.09,102.17,102.04,102.17,10900.0,84.9342,85.0008,84.8926,85.0008,10900.0
2014-09-24 11:10:00,102.18,102.22,102.16,102.21,12800.0,85.0091,85.0423,84.9924,85.034,12800.0
2014-09-24 11:15:00,102.21,102.23,102.19,102.21,23300.0,85.034,85.0507,85.0174,85.034,23300.0
2014-09-24 11:20:00,102.21,102.32,102.2,102.29,20600.0,85.034,85.1255,85.0257,85.1006,20600.0
2014-09-24 11:25:00,102.31,102.36,102.29,102.36,38900.0,85.1172,85.1588,85.1006,85.1588,38900.0
2014-09-24 11:30:00,102.37,102.43,102.36,102.37,54600.0,85.1671,85.2171,85.1588,85.1671,54600.0
2014-09-24 11:35:00,102.36,102.42,102.36,102.38,76900.0,85.1588,85.2087,85.1588,85.1755,76900.0
2014-09-24 11:40:00,102.37,102.37,102.34,102.35,26100.0,85.1671,85.1671,85.1422,85.1505,26100.0
2014-09-24 11:45:00,102.35,102.35,102.3,102.31,76700.0,85.1505,85.1505,85.1089,85.1172,76700.0
2014-09-24 11:50:00,102.3,102.34,102.3,102.34,14600.0,85.1089,85.1422,85.1089,85.1422,14600.0
2014-09-24 11:55:00,102.33,102.38,102.31,102.36,8900.0,85.1339,85.1755,85.1172,85.1588,8900.0
2014-09-24 12:00:00,102.37,102.38,102.35,102.37,7100.0,85.1671,85.1755,85.1505,85.1671,7100.0
2014-09-24 12:05:00,102.37,102.37,102.31,102.31,3800.0,85.1671,85.1671,85.1172,85.1172,3800.0
2014-09-24 12:10:00,102.31,102.32,102.29,102.32,13900.0,85.1172,85.1255,85.1006,85.1255,13900.0
2014-09-24 12:15:00,102.32,102.32,102.26,102.26,16800.0,85.1255,85.1255,85.0756,85.0756,16800.0
2014-09-24 12:20:00,102.27,102.31,102.25,102.31,5100.0,85.0839,85.1172,85.0673,85.1172,5100.0
2014-09-24 12:25:00,102.31,102.32,102.28,102.32,5000.0,85.1172,85.1255,85.0923,85.1255,5000.0
2014-09-24 12:30:00,102.3,102.32,102.29,102.29,6900.0,85.1089,85.1255,85.1006,85.1006,6900.0
2014-09-24 12:35:00,102.29,102.31,102.29,102.3,3100.0,85.1006,85.1172,85.1006,85.1089,3100.0
2014-09-24 12:40:00,102.29,102.3,102.28,102.29,4400.0,85.1006,85.1089,85.0923,85.1006,4400.0
2014-09-24 12:45:00,102.3,102.3,102.26,102.26,2200.0,85.1089,85.1089,85.0756,85.0756,2200.0
2014-09-24 12:50:00,102.26,102.26,102.2,102.21,179700.0,85.0756,85.0756,85.0257,85.034,179700.0
2014-09-24 12:55:00,102.22,102.26,102.21,102.25,22000.0,85.0423,85.0756,85.034,85.0673,22000.0
2014-09-24 13:00:00,102.26,102.32,102.26,102.29,9700.0,85.0756,85.1255,85.0756,85.1006,9700.0
2014-09-24 13:05:00,102.29,102.29,102.23,102.29,22900.0,85.1006,85.1006,85.0507,85.1006,22900.0
2014-09-24 13:10:00,102.28,102.3,102.27,102.3,15900.0,85.0923,85.1089,85.0839,85.1089,15900.0
2014-09-24 13:15:00,102.29,102.34,102.28,102.31,5800.0,85.1006,85.1422,85.0923,85.1172,5800.0
2014-09-24 13:20:00,102.32,102.32,102.27,102.28,5100.0,85.1255,85.1255,85.0839,85.0923,5100.0
2014-09-24 13:25:00,102.28,102.31,102.28,102.31,5200.0,85.0923,85.1172,85.0923,85.1172,5200.0
2014-09-24 13:30:00,102.31,102.37,102.31,102.37,7600.0,85.1172,85.1671,85.1172,85.1671,7600.0
2014-09-24 13:35:00,102.37,102.41,102.37,102.41,14500.0,85.1671,85.2004,85.1671,85.2004,14500.0
2014-09-24 13:40:00,102.41,102.45,102.41,102.44,20300.0,85.2004,85.2337,85.2004,85.2254,20300.0
2014-09-24 13:45:00,102.45,102.45,102.4,102.42,7200.0,85.2337,85.2337,85.1921,85.2087,7200.0
2014-09-24 13:50:00,102.44,102.48,102.44,102.47,12300.0,85.2254,85.2587,85.2254,85.2503,12300.0
2014-09-24 13:55:00,102.47,102.47,102.43,102.45,2500.0,85.2503,85.2503,85.2171,85.2337,2500.0
2014-09-24 14:00:00,102.45,102.45,102.41,102.44,7400.0,85.2337,85.2337,85.2004,85.2254,7400.0
2014-09-24 14:05:00,102.43,102.46,102.42,102.43,59700.0,85.2171,85.242,85.2087,85.2171,59700.0
2014-09-24 14:10:00,102.43,102.43,102.4,102.42,104300.0,85.2171,85.2171,85.1921,85.2087,104300.0
2014-09-24 14:15:00,102.42,102.45,102.41,102.45,181300.0,85.2087,85.2337,85.2004,85.2337,181300.0
2014-09-24 14:20:00,102.45,102.46,102.42,102.42,35200.0,85.2337,85.242,85.2087,85.2087,35200.0
2014-09-24 14:25:00,102.44,102.6,102.44,102.58,21200.0,85.2254,85.3585,85.2254,85.3419,21200.0
2014-09-24 14:30:00,102.57,102.58,102.54,102.57,14400.0,85.3335,85.3419,85.3086,85.3335,14400.0
2014-09-24 14:35:00,102.57,102.58,102.55,102.58,12100.0,85.3335,85.3419,85.3169,85.3419,12100.0
2014-09-24 14:40:00,102.58,102.6,102.56,102.57,13300.0,85.3419,85.3585,85.3252,85.3335,13300.0
2014-09-24 14:45:00,102.58,102.63,102.57,102.61,18300.0,85.3419,85.3834,85.3335,85.3668,18300.0
2014-09-24 14:50:00,102.63,102.67,102.6,102.65,33800.0,85.3834,85.4167,85.3585,85.4001,33800.0
2014-09-24 14:55:00,102.65,102.66,102.64,102.65,46300.0,85.4001,85.4084,85.3918,85.4001,46300.0
2014-09-24 15:00:00,102.67,102.73,102.64,102.72,21800.0,85.4167,85.4666,85.3918,85.4583,21800.0
2014-09-24 15:05:00,102.72,102.74,102.7,102.71,13300.0,85.4583,85.475,85.4417,85.45,13300.0
2014-09-24 15:10:00,102.71,102.73,102.67,102.68,6700.0,85.45,85.4666,85.4167,85.425,6700.0
2014-09-24 15:15:00,102.69,102.71,102.68,102.71,13800.0,85.4334,85.45,85.425,85.45,13800.0
2014-09-24 15:20:00,102.7,102.73,102.69,102.7,17900.0,85.4417,85.4666,85.4334,85.4417,17900.0
2014-09-24 15:25:00,102.7,102.75,102.7,102.7,17000.0,85.4417,85.4833,85.4417,85.4417,17000.0
2014-09-24 15:30:00,102.7,102.74,102.69,102.7,28800.0,85.4417,85.475,85.4334,85.4417,28800.0
2014-09-24 15:35:00,102.69,102.73,102.68,102.71,14600.0,85.4334,85.4666,85.425,85.45,14600.0
2014-09-24 15:40:00,102.71,102.71,102.67,102.68,17800.0,85.45,85.45,85.4167,85.425,17800.0
2014-09-24 15:45:00,102.68,102.68,102.62,102.65,33100.0,85.425,85.425,85.3751,85.4001,33100.0
2014-09-24 15:50:00,102.66,102.69,102.64,102.65,15500.0,85.4084,85.4334,85.3918,85.4001,15500.0
2014-09-24 15:55:00,102.64,102.7,102.63,102.68,44000.0,85.3918,85.4417,85.3834,85.425,44000.0
2014-09-25 09:30:00,102.43,102.52,102.26,102.4,52500.0,85.2171,85.2919,85.0756,85.1921,52500.0
2014-09-25 09:35:00,102.39,102.43,102.29,102.3,49500.0,85.1838,85.2171,85.1006,85.1089,49500.0
2014-09-25 09:40:00,102.26,102.27,102.14,102.14,10300.0,85.0756,85.0839,84.9758,84.9758,10300.0
2014-09-25 09:45:00,102.14,102.22,102.0,102.05,33400.0,84.9758,85.0423,84.8593,84.9009,33400.0
2014-09-25 09:50:00,102.03,102.03,101.9,101.95,45800.0,84.8843,84.8843,84.7761,84.8177,45800.0
2014-09-25 09:55:00,101.97,101.99,101.83,101.88,44900.0,84.8344,84.851,84.7179,84.7595,44900.0
2014-09-25 10:00:00,101.9,101.93,101.78,101.8,17900.0,84.7761,84.8011,84.6763,84.6929,17900.0
2014-09-25 10:05:00,101.81,101.91,101.81,101.87,16300.0,84.7012,84.7844,84.7012,84.7512,16300.0
2014-09-25 10:10:00,101.86,101.86,101.69,101.76,34200.0,84.7428,84.7428,84.6014,84.6596,34200.0
2014-09-25 10:15:00,101.75,101.75,101.65,101.69,14600.0,84.6513,84.6513,84.5681,84.6014,14600.0
2014-09-25 10:20:00,101.69,101.69,101.42,101.5,76100.0,84.6014,84.6014,84.3768,84.4433,76100.0
2014-09-25 10:25:00,101.52,101.67,101.52,101.62,20400.0,84.46,84.5848,84.46,84.5432,20400.0
2014-09-25 10:30:00,101.61,101.61,101.36,101.46,34400.0,84.5349,84.5349,84.3269,84.4101,34400.0
2014-09-25 10:35:00,101.47,101.54,101.41,101.42,22600.0,84.4184,84.4766,84.3685,84.3768,22600.0
2014-09-25 10:40:00,101.41,101.42,101.25,101.3,42200.0,84.3685,84.3768,84.2354,84.277,42200.0
2014-09-25 10:45:00,101.27,101.29,101.14,101.29,63800.0,84.252,84.2686,84.1438,84.2686,63800.0
2014-09-25 10:50:00,101.27,101.38,101.26,101.28,64700.0,84.252,84.3435,84.2437,84.2603,64700.0
2014-09-25 10:55:00,101.27,101.44,101.24,101.44,23600.0,84.252,84.3934,84.227,84.3934,23600.0
2014-09-25 11:00:00,101.43,101.43,101.32,101.38,20100.0,84.3851,84.3851,84.2936,84.3435,20100.0
2014-09-25 11:05:00,101.4,101.47,101.26,101.47,38000.0,84.3601,84.4184,84.2437,84.4184,38000.0
2014-09-25 11:10:00,101.46,101.47,101.33,101.35,19000.0,84.4101,84.4184,84.3019,84.3185,19000.0
2014-09-25 11:15:00,101.34,101.39,101.3,101.32,35500.0,84.3102,84.3518,84.277,84.2936,35500.0
2014-09-25 11:20:00,101.31,101.38,101.24,101.36,29900.0,84.2853,84.3435,84.227,84.3269,29900.0
2014-09-25 11:25:00,101.37,101.49,101.34,101.49,35400.0,84.3352,84.435,84.3102,84.435,35400.0
2014-09-25 11:30:00,101.48,101.49,101.31,101.38,17500.0,84.4267,84.435,84.2853,84.3435,17500.0
2014-09-25 11:35:00,101.42,101.5,101.42,101.46,21100.0,84.3768,84.4433,84.3768,84.4101,21100.0
2014-09-25 11:40:00,101.46,101.48,101.35,101.37,25000.0,84.4101,84.4267,84.3185,84.3352,25000.0
2014-09-25 11:45:00,101.38,101.42,101.31,101.31,22300.0,84.3435,84.3768,84.2853,84.2853,22300.0
2014-09-25 11:50:00,101.3,101.39,101.29,101.33,36100.0,84.277,84.3518,84.2686,84.3019,36100.0
2014-09-25 11:55:00,101.34,101.36,101.26,101.28,9200.0,84.3102,84.3269,84.2437,84.2603,9200.0
2014-09-25 12:00:00,101.28,101.37,101.28,101.35,20700.0,84.2603,84.3352,84.2603,84.3185,20700.0
2014-09-25 12:05:00,101.36,101.41,101.31,101.34,51600.0,84.3269,84.3685,84.2853,84.3102,51600.0
2014-09-25 12:10:00,101.34,101.36,101.32,101.36,9100.0,84.3102,84.3269,84.2936,84.3269,9100.0
2014-09-25 12:15:00,101.35,101.36,101.26,101.29,32600.0,84.3185,84.3269,84.2437,84.2686,32600.0
2014-09-25 12:20:00,101.29,101.3,101.21,101.29,24800.0,84.2686,84.277,84.2021,84.2686,24800.0
2014-09-25 12:25:00,101.28,101.28,101.13,101.14,39000.0,84.2603,84.2603,84.1355,84.1438,39000.0
2014-09-25 12:30:00,101.13,101.23,101.1,101.18,19700.0,84.1355,84.2187,84.1106,84.1771,19700.0
2014-09-25 12:35:00,101.17,101.29,101.17,101.27,22000.0,84.1688,84.2686,84.1688,84.252,22000.0
2014-09-25 12:40:00,101.28,101.29,101.23,101.25,13000.0,84.2603,84.2686,84.2187,84.2354,13000.0
2014-09-25 12:45:00,101.23,101.26,101.19,101.2,13800.0,84.2187,84.2437,84.1854,84.1938,13800.0
2014-09-25 12:50:00,101.22,101.25,101.17,101.23,13900.0,84.2104,84.2354,84.1688,84.2187,13900.0
2014-09-25 12:55:00,101.23,101.26,101.21,101.24,34300.0,84.2187,84.2437,84.2021,84.227,34300.0
2014-09-25 13:00:00,101.24,101.27,101.16,101.16,25300.0,84.227,84.252,84.1605,84.1605,25300.0
2014-09-25 13:05:00,101.15,101.27,101.13,101.23,45500.0,84.1522,84.252,84.1355,84.2187,45500.0
2014-09-25 13:10:00,101.24,101.31,101.23,101.28,32400.0,84.227,84.2853,84.2187,84.2603,32400.0
2014-09-25 13:15:00,101.29,101.38,101.29,101.34,23200.0,84.2686,84.3435,84.2686,84.3102,23200.0
2014-09-25 13:20:00,101.35,101.37,101.29,101.3,14400.0,84.3185,84.3352,84.2686,84.277,14400.0
2014-09-25 13:25:00,101.3,101.36,101.28,101.35,21600.0,84.277,84.3269,84.2603,84.3185,21600.0
2014-09-25 13:30:00,101.36,101.37,101.3,101.31,191100.0,84.3269,84.3352,84.277,84.2853,191100.0
2014-09-25 13:35:00,101.32,101.32,101.26,101.26,166300.0,84.2936,84.2936,84.2437,84.2437,166300.0
2014-09-25 13:40:00,101.25,101.31,101.23,101.28,196000.0,84.2354,84.2853,84.2187,84.2603,196000.0
2014-09-25 13:45:00,101.27,101.27,101.16,101.19,15200.0,84.252,84.252,84.1605,84.1854,15200.0
2014-09-25 13:50:00,101.19,101.2,101.05,101.06,24600.0,84.1854,84.1938,84.069,84.0773,24600.0
2014-09-25 13:55:00,101.07,101.14,101.06,101.13,20400.0,84.0856,84.1438,84.0773,84.1355,20400.0
2014-09-25 14:00:00,101.12,101.13,101.05,101.12,15500.0,84.1272,84.1355,84.069,84.1272,15500.0
2014-09-25 14:05:00,101.11,101.18,101.11,101.12,21500.0,84.1189,84.1771,84.1189,84.1272,21500.0
2014-09-25 14:10:00,101.12,101.16,101.11,101.16,23300.0,84.1272,84.1605,84.1189,84.1605,23300.0
2014-09-25 14:15:00,101.17,101.18,101.07,101.17,29300.0,84.1688,84.1771,84.0856,84.1688,29300.0
2014-09-25 14:20:00,101.17,101.2,101.15,101.15,21200.0,84.1688,84.1938,84.1522,84.1522,21200.0
2014-09-25 14:25:00,101.15,101.21,101.13,101.19,17300.0,84.1522,84.2021,84.1355,84.1854,17300.0
2014-09-25 14:30:00,101.19,101.2,101.16,101.19,18800.0,84.1854,84.1938,84.1605,84.1854,18800.0
2014-09-25 14:35:00,101.19,101.26,101.19,101.26,20300.0,84.1854,84.2437,84.1854,84.2437,20300.0
2014-09-25 14:40:00,101.25,101.26,101.21,101.21,29300.0,84.2354,84.2437,84.2021,84.2021,29300.0
2014-09-25 14:45:00,101.22,101.35,101.21,101.34,23200.0,84.2104,84.3185,84.2021,84.3102,23200.0
2014-09-25 14:50:00,101.34,101.36,101.27,101.31,28100.0,84.3102,84.3269,84.252,84.2853,28100.0
2014-09-25 14:55:00,101.32,101.32,101.23,101.24,39500.0,84.2936,84.2936,84.2187,84.227,39500.0
2014-09-25 15:00:00,101.24,101.27,101.18,101.22,37000.0,84.227,84.252,84.1771,84.2104,37000.0
2014-09-25 15:05:00,101.21,101.25,101.21,101.23,14900.0,84.2021,84.2354,84.2021,84.2187,14900.0
2014-09-25 15:10:00,101.23,101.24,101.18,101.21,17200.0,84.2187,84.227,84.1771,84.2021,17200.0
2014-09-25 15:15:00,101.2,101.28,101.2,101.22,39000.0,84.1938,84.2603,84.1938,84.2104,39000.0
2014-09-25 15:20:00,101.22,101.22,101.14,101.16,30400.0,84.2104,84.2104,84.1438,84.1605,30400.0
2014-09-25 15:25:00,101.16,101.18,101.11,101.15,20500.0,84.1605,84.1771,84.1189,84.1522,20500.0
2014-09-25 15:30:00,101.15,101.21,101.12,101.21,18900.0,84.1522,84.2021,84.1272,84.2021,18900.0
2014-09-25 15:35:00,101.21,101.31,101.18,101.31,33000.0,84.2021,84.2853,84.1771,84.2853,33000.0
2014-09-25 15:40:00,101.31,101.38,101.28,101.35,28600.0,84.2853,84.3435,84.2603,84.3185,28600.0
2014-09-25 15:45:00,101.34,101.34,101.24,101.32,52800.0,84.3102,84.3102,84.227,84.2936,52800.0
2014-09-25 15:50:00,101.32,101.32,101.24,101.24,38800.0,84.2936,84.2936,84.227,84.227,38800.0
2014-09-25 15:55:00,101.23,101.24,101.07,101.07,78400.0,84.2187,84.227,84.0856,84.0856,78400.0
2014-09-26 09:30:00,101.29,101.37,101.2,101.36,77600.0,84.2686,84.3352,84.1938,84.3269,77600.0
2014-09-26 09:35:00,101.37,101.4,101.26,101.26,31500.0,84.3352,84.3601,84.2437,84.2437,31500.0
2014-09-26 09:40:00,101.26,101.29,101.12,101.17,18100.0,84.2437,84.2686,84.1272,84.1688,18100.0
2014-09-26 09:45:00,101.19,101.25,101.11,101.25,44100.0,84.1854,84.2354,84.1189,84.2354,44100.0
2014-09-26 09:50:00,101.25,101.33,101.25,101.26,25300.0,84.2354,84.3019,84.2354,84.2437,25300.0
2014-09-26 09:55:00,101.26,101.32,101.15,101.3,18500.0,84.2437,84.2936,84.1522,84.277,18500.0
2014-09-26 10:00:00,101.3,101.6,101.3,101.57,76600.0,84.277,84.5265,84.277,84.5016,76600.0
2014-09-26 10:05:00,101.57,101.57,101.46,101.48,36700.0,84.5016,84.5016,84.4101,84.4267,36700.0
2014-09-26 10:10:00,101.48,101.48,101.34,101.36,25300.0,84.4267,84.4267,84.3102,84.3269,25300.0
2014-09-26 10:15:00,101.36,101.4,101.28,101.37,27000.0,84.3269,84.3601,84.2603,84.3352,27000.0
2014-09-26 10:20:00,101.38,101.44,101.36,101.43,19200.0,84.3435,84.3934,84.3269,84.3851,19200.0
2014-09-26 10:25:00,101.41,101.52,101.35,101.35,28500.0,84.3685,84.46,84.3185,84.3185,28500.0
2014-09-26 10:30:00,101.35,101.46,101.27,101.46,23000.0,84.3185,84.4101,84.252,84.4101,23000.0
2014-09-26 10:35:00,101.45,101.47,101.36,101.37,22800.0,84.4017,84.4184,84.3269,84.3352,22800.0
2014-09-26 10:40:00,101.36,101.43,101.32,101.38,12900.0,84.3269,84.3851,84.2936,84.3435,12900.0
2014-09-26 10:45:00,101.39,101.4,101.26,101.33,12700.0,84.3518,84.3601,84.2437,84.3019,12700.0
2014-09-26 10:50:00,101.31,101.35,101.25,101.25,19600.0,84.2853,84.3185,84.2354,84.2354,19600.0
2014-09-26 10:55:00,101.25,101.43,101.24,101.43,13600.0,84.2354,84.3851,84.227,84.3851,13600.0
2014-09-26 11:00:00,101.44,101.51,101.42,101.44,22400.0,84.3934,84.4517,84.3768,84.3934,22400.0
2014-09-26 11:05:00,101.45,101.47,101.4,101.45,20800.0,84.4017,84.4184,84.3601,84.4017,20800.0
2014-09-26 11:10:00,101.46,101.48,101.36,101.4,25800.0,84.4101,84.4267,84.3269,84.3601,25800.0
2014-09-26 11:15:00,101.41,101.43,101.34,101.35,17800.0,84.3685,84.3851,84.3102,84.3185,17800.0
2014-09-26 11:20:00,101.34,101.38,101.25,101.33,25300.0,84.3102,84.3435,84.2354,84.3019,25300.0
2014-09-26 11:25:00,101.33,101.36,101.28,101.31,12100.0,84.3019,84.3269,84.2603,84.2853,12100.0
2014-09-26 11:30:00,101.31,101.32,101.25,101.27,14200.0,84.2853,84.2936,84.2354,84.252,14200.0
2014-09-26 11:35:00,101.25,101.28,101.19,101.26,20600.0,84.2354,84.2603,84.1854,84.2437,20600.0
2014-09-26 11:40:00,101.24,101.26,101.23,101.24,15200.0,84.227,84.2437,84.2187,84.227,15200.0
2014-09-26 11:45:00,101.24,101.27,101.19,101.26,19800.0,84.227,84.252,84.1854,84.2437,19800.0
2014-09-26 11:50:00,101.27,101.3,101.25,101.26,15100.0,84.252,84.277,84.2354,84.2437,15100.0
2014-09-26 11:55:00,101.28,101.3,101.26,101.28,14800.0,84.2603,84.277,84.2437,84.2603,14800.0
2014-09-26 12:00:00,101.29,101.32,101.29,101.31,8400.0,84.2686,84.2936,84.2686,84.2853,8400.0
2014-09-26 12:05:00,101.31,101.34,101.28,101.31,9400.0,84.2853,84.3102,84.2603,84.2853,9400.0
2014-09-26 12:10:00,101.32,101.32,101.29,101.31,16400.0,84.2936,84.2936,84.2686,84.2853,16400.0
2014-09-26 12:15:00,101.3,101.38,101.29,101.36,19800.0,84.277,84.3435,84.2686,84.3269,19800.0
2014-09-26 12:20:00,101.37,101.41,101.35,101.37,10100.0,84.3352,84.3685,84.3185,84.3352,10100.0
2014-09-26 12:25:00,101.36,101.39,101.35,101.38,15700.0,84.3269,84.3518,84.3185,84.3435,15700.0
2014-09-26 12:30:00,101.38,101.43,101.38,101.38,12700.0,84.3435,84.3851,84.3435,84.3435,12700.0
2014-09-26 12:35:00,101.37,101.39,101.34,101.36,9300.0,84.3352,84.3518,84.3102,84.3269,9300.0
2014-09-26 12:40:00,101.36,101.36,101.34,101.34,6100.0,84.3269,84.3269,84.3102,84.3102,6100.0
2014-09-26 12:45:00,101.35,101.36,101.34,101.35,11200.0,84.3185,84.3269,84.3102,84.3185,11200.0
2014-09-26 12:50:00,101.35,101.37,101.33,101.37,8600.0,84.3185,84.3352,84.3019,84.3352,8600.0
2014-09-26 12:55:00,101.37,101.37,101.3,101.34,25000.0,84.3352,84.3352,84.277,84.3102,25000.0
2014-09-26 13:00:00,101.34,101.37,101.34,101.37,16200.0,84.3102,84.3352,84.3102,84.3352,16200.0
2014-09-26 13:05:00,101.37,101.4,101.35,101.4,13300.0,84.3352,84.3601,84.3185,84.3601,13300.0
2014-09-26 13:10:00,101.4,101.44,101.38,101.41,43000.0,84.3601,84.3934,84.3435,84.3685,43000.0
2014-09-26 13:15:00,101.42,101.46,101.42,101.46,14700.0,84.3768,84.4101,84.3768,84.4101,14700.0
2014-09-26 13:20:00,101.47,101.5,101.46,101.48,21300.0,84.4184,84.4433,84.4101,84.4267,21300.0
2014-09-26 13:25:00,101.49,101.49,101.43,101.45,21200.0,84.435,84.435,84.3851,84.4017,21200.0
2014-09-26 13:30:00,101.46,101.46,101.43,101.45,18800.0,84.4101,84.4101,84.3851,84.4017,18800.0
2014-09-26 13:35:00,101.44,101.44,101.42,101.43,5400.0,84.3934,84.3934,84.3768,84.3851,5400.0
2014-09-26 13:40:00,101.43,101.45,101.41,101.42,19800.0,84.3851,84.4017,84.3685,84.3768,19800.0
2014-09-26 13:45:00,101.42,101.47,101.42,101.47,17800.0,84.3768,84.4184,84.3768,84.4184,17800.0
2014-09-26 13:50:00,101.48,101.5,101.47,101.48,71400.0,84.4267,84.4433,84.4184,84.4267,71400.0
2014-09-26 13:55:00,101.48,101.55,101.47,101.52,15800.0,84.4267,84.4849,84.4184,84.46,15800.0
2014-09-26 14:00:00,101.53,101.63,101.53,101.62,29100.0,84.4683,84.5515,84.4683,84.5432,29100.0
2014-09-26 14:05:00,101.63,101.74,101.62,101.74,18700.0,84.5515,84.643,84.5432,84.643,18700.0
2014-09-26 14:10:00,101.74,101.76,101.71,101.71,14300.0,84.643,84.6596,84.6181,84.6181,14300.0
2014-09-26 14:15:00,101.71,101.91,101.7,101.91,106600.0,84.6181,84.7844,84.6097,84.7844,106600.0
2014-09-26 14:20:00,101.92,101.93,101.87,101.89,10100.0,84.7928,84.8011,84.7512,84.7678,10100.0
2014-09-26 14:25:00,101.89,101.93,101.87,101.88,10600.0,84.7678,84.8011,84.7512,84.7595,10600.0
2014-09-26 14:30:00,101.89,101.93,101.86,101.91,197500.0,84.7678,84.8011,84.7428,84.7844,197500.0
2014-09-26 14:35:00,101.91,102.07,101.91,102.07,41000.0,84.7844,84.9176,84.7844,84.9176,41000.0
2014-09-26 14:40:00,102.07,102.07,102.01,102.02,15700.0,84.9176,84.9176,84.8676,84.876,15700.0
2014-09-26 14:45:00,102.01,102.1,102.01,102.08,37700.0,84.8676,84.9425,84.8676,84.9259,37700.0
2014-09-26 14:50:00,102.07,102.08,101.99,101.99,43400.0,84.9176,84.9259,84.851,84.851,43400.0
2014-09-26 14:55:00,101.99,101.99,101.94,101.98,46800.0,84.851,84.851,84.8094,84.8427,46800.0
2014-09-26 15:00:00,101.97,101.99,101.96,101.98,31300.0,84.8344,84.851,84.826,84.8427,31300.0
2014-09-26 15:05:00,101.98,102.03,101.98,102.02,11200.0,84.8427,84.8843,84.8427,84.876,11200.0
2014-09-26 15:10:00,102.02,102.05,102.01,102.03,24600.0,84.876,84.9009,84.8676,84.8843,24600.0
2014-09-26 15:15:00,102.03,102.03,101.9,101.9,48600.0,84.8843,84.8843,84.7761,84.7761,48600.0
2014-09-26 15:20:00,101.91,101.97,101.9,101.94,19800.0,84.7844,84.8344,84.7761,84.8094,19800.0
2014-09-26 15:25:00,101.94,101.95,101.92,101.94,15900.0,84.8094,84.8177,84.7928,84.8094,15900.0
2014-09-26 15:30:00,101.95,101.98,101.86,101.87,29500.0,84.8177,84.8427,84.7428,84.7512,29500.0
2014-09-26 15:35:00,101.88,101.9,101.86,101.89,11200.0,84.7595,84.7761,84.7428,84.7678,11200.0
2014-09-26 15:40:00,101.89,101.92,101.85,101.88,13800.0,84.7678,84.7928,84.7345,84.7595,13800.0
2014-09-26 15:45:00,101.87,101.89,101.82,101.83,26000.0,84.7512,84.7678,84.7096,84.7179,26000.0
2014-09-26 15:50:00,101.84,101.93,101.84,101.91,31000.0,84.7262,84.8011,84.7262,84.7844,31000.0
2014-09-26 15:55:00,101.91,101.95,101.88,101.91,41000.0,84.7844,84.8177,84.7595,84.7844,41000.0
2014-09-29 09:30:00,101.02,101.09,100.9,101.02,102400.0,84.044,84.1022,83.9442,84.044,102400.0
2014-09-29 09:35:00,101.0,101.14,101.0,101.07,20400.0,84.0274,84.1438,84.0274,84.0856,20400.0
2014-09-29 09:40:00,101.07,101.21,101.06,101.2,17800.0,84.0856,84.2021,84.0773,84.1938,17800.0
2014-09-29 09:45:00,101.21,101.23,101.05,101.08,21400.0,84.2021,84.2187,84.069,84.0939,21400.0
2014-09-29 09:50:00,101.07,101.12,101.05,101.09,8000.0,84.0856,84.1272,84.069,84.1022,8000.0
2014-09-29 09:55:00,101.13,101.23,101.06,101.2,14200.0,84.1355,84.2187,84.0773,84.1938,14200.0
2014-09-29 10:00:00,101.21,101.24,101.12,101.2,26200.0,84.2021,84.227,84.1272,84.1938,26200.0
2014-09-29 10:05:00,101.21,101.3,101.2,101.22,20800.0,84.2021,84.277,84.1938,84.2104,20800.0
2014-09-29 10:10:00,101.2,101.3,101.2,101.25,11300.0,84.1938,84.277,84.1938,84.2354,11300.0
2014-09-29 10:15:00,101.26,101.47,101.25,101.47,163100.0,84.2437,84.4184,84.2354,84.4184,163100.0
2014-09-29 10:20:00,101.48,101.55,101.43,101.47,18200.0,84.4267,84.4849,84.3851,84.4184,18200.0
2014-09-29 10:25:00,101.47,101.47,101.43,101.44,10500.0,84.4184,84.4184,84.3851,84.3934,10500.0
2014-09-29 10:30:00,101.44,101.52,101.4,101.51,19000.0,84.3934,84.46,84.3601,84.4517,19000.0
2014-09-29 10:35:00,101.52,101.52,101.46,101.51,20000.0,84.46,84.46,84.4101,84.4517,20000.0
2014-09-29 10:40:00,101.52,101.64,101.52,101.59,23000.0,84.46,84.5598,84.46,84.5182,23000.0
2014-09-29 10:45:00,101.62,101.63,101.5,101.54,10200.0,84.5432,84.5515,84.4433,84.4766,10200.0
2014-09-29 10:50:00,101.53,101.59,101.51,101.56,9000.0,84.4683,84.5182,84.4517,84.4933,9000.0
2014-09-29 10:55:00,101.55,101.55,101.5,101.54,9200.0,84.4849,84.4849,84.4433,84.4766,9200.0
2014-09-29 11:00:00,101.53,101.55,101.48,101.52,27100.0,84.4683,84.4849,84.4267,84.46,27100.0
2014-09-29 11:05:00,101.51,101.62,101.51,101.56,25000.0,84.4517,84.5432,84.4517,84.4933,25000.0
2014-09-29 11:10:00,101.57,101.76,101.57,101.76,29400.0,84.5016,84.6596,84.5016,84.6596,29400.0
2014-09-29 11:15:00,101.77,101.83,101.77,101.79,14800.0,84.668,84.7179,84.668,84.6846,14800.0
2014-09-29 11:20:00,101.79,101.81,101.72,101.74,9000.0,84.6846,84.7012,84.6264,84.643,9000.0
2014-09-29 11:25:00,101.73,101.73,101.66,101.71,17800.0,84.6347,84.6347,84.5765,84.6181,17800.0
2014-09-29 11:30:00,101.72,101.74,101.65,101.7,12000.0,84.6264,84.643,84.5681,84.6097,12000.0
2014-09-29 11:35:00,101.7,101.7,101.65,101.67,11200.0,84.6097,84.6097,84.5681,84.5848,11200.0
2014-09-29 11:40:00,101.67,101.69,101.63,101.69,7600.0,84.5848,84.6014,84.5515,84.6014,7600.0
2014-09-29 11:45:00,101.69,101.71,101.65,101.71,15100.0,84.6014,84.6181,84.5681,84.6181,15100.0
2014-09-29 11:50:00,101.7,101.75,101.69,101.73,13900.0,84.6097,84.6513,84.6014,84.6347,13900.0
2014-09-29 11:55:00,101.73,101.8,101.73,101.8,7100.0,84.6347,84.6929,84.6347,84.6929,7100.0
2014-09-29 12:00:00,101.8,101.8,101.71,101.72,6200.0,84.6929,84.6929,84.6181,84.6264,6200.0
2014-09-29 12:05:00,101.72,101.72,101.65,101.69,1184300.0,84.6264,84.6264,84.5681,84.6014,1184300.0
2014-09-29 12:10:00,101.68,101.68,101.54,101.55,42600.0,84.5931,84.5931,84.4766,84.4849,42600.0
2014-09-29 12:15:00,101.54,101.6,101.53,101.59,16500.0,84.4766,84.5265,84.4683,84.5182,16500.0
2014-09-29 12:20:00,101.6,101.6,101.53,101.53,14400.0,84.5265,84.5265,84.4683,84.4683,14400.0
2014-09-29 12:25:00,101.53,101.53,101.46,101.49,19000.0,84.4683,84.4683,84.4101,84.435,19000.0
2014-09-29 12:30:00,101.49,101.5,101.43,101.44,14000.0,84.435,84.4433,84.3851,84.3934,14000.0
2014-09-29 12:35:00,101.44,101.44,101.39,101.41,9400.0,84.3934,84.3934,84.3518,84.3685,9400.0
2014-09-29 12:40:00,101.41,101.48,101.41,101.48,17300.0,84.3685,84.4267,84.3685,84.4267,17300.0
2014-09-29 12:45:00,101.47,101.47,101.41,101.46,15400.0,84.4184,84.4184,84.3685,84.4101,15400.0
2014-09-29 12:50:00,101.46,101.58,101.46,101.53,9500.0,84.4101,84.5099,84.4101,84.4683,9500.0
2014-09-29 12:55:00,101.54,101.57,101.53,101.53,11000.0,84.4766,84.5016,84.4683,84.4683,11000.0
2014-09-29 13:00:00,101.52,101.55,101.47,101.47,13700.0,84.46,84.4849,84.4184,84.4184,13700.0
2014-09-29 13:05:00,101.48,101.48,101.43,101.48,26400.0,84.4267,84.4267,84.3851,84.4267,26400.0
2014-09-29 13:10:00,101.48,101.51,101.46,101.46,15900.0,84.4267,84.4517,84.4101,84.4101,15900.0
2014-09-29 13:15:00,101.46,101.62,101.46,101.57,11000.0,84.4101,84.5432,84.4101,84.5016,11000.0
2014-09-29 13:20:00,101.58,101.61,101.53,101.54,7700.0,84.5099,84.5349,84.4683,84.4766,7700.0
2014-09-29 13:25:00,101.54,101.61,101.53,101.6,8700.0,84.4766,84.5349,84.4683,84.5265,8700.0
2014-09-29 13:30:00,101.62,101.7,101.62,101.68,12100.0,84.5432,84.6097,84.5432,84.5931,12100.0
2014-09-29 13:35:00,101.66,101.66,101.57,101.59,24400.0,84.5765,84.5765,84.5016,84.5182,24400.0
2014-09-29 13:40:00,101.58,101.6,101.49,101.5,11500.0,84.5099,84.5265,84.435,84.4433,11500.0
2014-09-29 13:45:00,101.51,101.53,101.48,101.51,9700.0,84.4517,84.4683,84.4267,84.4517,9700.0
2014-09-29 13:50:00,101.52,101.59,101.51,101.57,6600.0,84.46,84.5182,84.4517,84.5016,6600.0
2014-09-29 13:55:00,101.57,101.58,101.54,101.56,15500.0,84.5016,84.5099,84.4766,84.4933,15500.0
2014-09-29 14:00:00,101.57,101.65,101.55,101.6,14500.0,84.5016,84.5681,84.4849,84.5265,14500.0
2014-09-29 14:05:00,101.59,101.59,101.48,101.5,8700.0,84.5182,84.5182,84.4267,84.4433,8700.0
2014-09-29 14:10:00,101.5,101.54,101.47,101.48,6300.0,84.4433,84.4766,84.4184,84.4267,6300.0
2014-09-29 14:15:00,101.49,101.49,101.4,101.4,6900.0,84.435,84.435,84.3601,84.3601,6900.0
2014-09-29 14:20:00,101.39,101.41,101.32,101.33,12200.0,84.3518,84.3685,84.2936,84.3019,12200.0
2014-09-29 14:25:00,101.32,101.4,101.31,101.34,8000.0,84.2936,84.3601,84.2853,84.3102,8000.0
2014-09-29 14:30:00,101.37,101.45,101.34,101.45,10000.0,84.3352,84.4017,84.3102,84.4017,10000.0
2014-09-29 14:35:00,101.45,101.47,101.4,101.42,11000.0,84.4017,84.4184,84.3601,84.3768,11000.0
2014-09-29 14:40:00,101.43,101.45,101.36,101.37,17300.0,84.3851,84.4017,84.3269,84.3352,17300.0
2014-09-29 14:45:00,101.38,101.48,101.38,101.46,8600.0,84.3435,84.4267,84.3435,84.4101,8600.0
2014-09-29 14:50:00,101.46,101.48,101.43,101.43,9500.0,84.4101,84.4267,84.3851,84.3851,9500.0
2014-09-29 14:55:00,101.41,101.6,101.4,101.58,37200.0,84.3685,84.5265,84.3601,84.5099,37200.0
2014-09-29 15:00:00,101.56,101.61,101.56,101.58,6500.0,84.4933,84.5349,84.4933,84.5099,6500.0
2014-09-29 15:05:00,101.58,101.64,101.55,101.55,17800.0,84.5099,84.5598,84.4849,84.4849,17800.0
2014-09-29 15:10:00,101.55,101.71,101.53,101.71,12400.0,84.4849,84.6181,84.4683,84.6181,12400.0
2014-09-29 15:15:00,101.72,101.74,101.64,101.73,16200.0,84.6264,84.643,84.5598,84.6347,16200.0
2014-09-29 15:20:00,101.72,101.82,101.72,101.82,9900.0,84.6264,84.7096,84.6264,84.7096,9900.0
2014-09-29 15:25:00,101.78,101.84,101.78,101.82,15600.0,84.6763,84.7262,84.6763,84.7096,15600.0
2014-09-29 15:30:00,101.82,101.82,101.74,101.8,15100.0,84.7096,84.7096,84.643,84.6929,15100.0
2014-09-29 15:35:00,101.8,101.81,101.76,101.8,26200.0,84.6929,84.7012,84.6596,84.6929,26200.0
2014-09-29 15:40:00,101.8,101.8,101.61,101.64,37000.0,84.6929,84.6929,84.5349,84.5598,37000.0
2014-09-29 15:45:00,101.64,101.75,101.64,101.74,41700.0,84.5598,84.6513,84.5598,84.643,41700.0
2014-09-29 15:50:00,101.73,101.73,101.65,101.68,22900.0,84.6347,84.6347,84.5681,84.5931,22900.0
2014-09-29 15:55:00,101.67,101.72,101.67,101.7,20600.0,84.5848,84.6264,84.5848,84.6097,20600.0
2014-09-30 09:30:00,101.86,101.95,101.67,101.75,70800.0,84.7428,84.8177,84.5848,84.6513,70800.0
2014-09-30 09:35:00,101.73,101.73,101.6,101.62,20200.0,84.6347,84.6347,84.5265,84.5432,20200.0
2014-09-30 09:40:00,101.61,101.62,101.46,101.47,17900.0,84.5349,84.5432,84.4101,84.4184,17900.0
2014-09-30 09:45:00,101.48,101.57,101.44,101.45,192800.0,84.4267,84.5016,84.3934,84.4017,192800.0
2014-09-30 09:50:00,101.44,101.47,101.32,101.47,47800.0,84.3934,84.4184,84.2936,84.4184,47800.0
2014-09-30 09:55:00,101.48,101.48,101.42,101.47,19600.0,84.4267,84.4267,84.3768,84.4184,19600.0
2014-09-30 10:00:00,101.46,101.46,101.24,101.25,24600.0,84.4101,84.4101,84.227,84.2354,24600.0
2014-09-30 10:05:00,101.24,101.43,101.23,101.4,34300.0,84.227,84.3851,84.2187,84.3601,34300.0
2014-09-30 10:10:00,101.39,101.51,101.38,101.51,13000.0,84.3518,84.4517,84.3435,84.4517,13000.0
2014-09-30 10:15:00,101.51,101.62,101.5,101.57,12100.0,84.4517,84.5432,84.4433,84.5016,12100.0
2014-09-30 10:20:00,101.56,101.61,101.47,101.47,30200.0,84.4933,84.5349,84.4184,84.4184,30200.0
2014-09-30 10:25:00,101.47,101.53,101.46,101.47,13500.0,84.4184,84.4683,84.4101,84.4184,13500.0
2014-09-30 10:30:00,101.47,101.6,101.47,101.57,18000.0,84.4184,84.5265,84.4184,84.5016,18000.0
2014-09-30 10:35:00,101.57,101.67,101.53,101.67,10700.0,84.5016,84.5848,84.4683,84.5848,10700.0
2014-09-30 10:40:00,101.67,101.76,101.63,101.75,8700.0,84.5848,84.6596,84.5515,84.6513,8700.0
2014-09-30 10:45:00,101.75,101.86,101.75,101.82,12600.0,84.6513,84.7428,84.6513,84.7096,12600.0
2014-09-30 10:50:00,101.83,101.83,101.76,101.79,6900.0,84.7179,84.7179,84.6596,84.6846,6900.0
2014-09-30 10:55:00,101.79,101.84,101.75,101.8,19300.0,84.6846,84.7262,84.6513,84.6929,19300.0
2014-09-30 11:00:00,101.8,101.82,101.78,101.79,7800.0,84.6929,84.7096,84.6763,84.6846,7800.0
2014-09-30 11:05:00,101.79,101.94,101.79,101.92,23500.0,84.6846,84.8094,84.6846,84.7928,23500.0
2014-09-30 11:10:00,101.91,101.91,101.86,101.88,8000.0,84.7844,84.7844,84.7428,84.7595,8000.0
2014-09-30 11:15:00,101.87,101.93,101.86,101.88,33800.0,84.7512,84.8011,84.7428,84.7595,33800.0
2014-09-30 11:20:00,101.87,101.93,101.83,101.93,108600.0,84.7512,84.8011,84.7179,84.8011,108600.0
2014-09-30 11:25:00,101.93,102.0,101.93,101.98,15000.0,84.8011,84.8593,84.8011,84.8427,15000.0
2014-09-30 11:30:00,101.98,101.98,101.91,101.92,15200.0,84.8427,84.8427,84.7844,84.7928,15200.0
2014-09-30 11:35:00,101.91,101.95,101.88,101.89,13100.0,84.7844,84.8177,84.7595,84.7678,13100.0
2014-09-30 11:40:00,101.87,101.87,101.78,101.78,14600.0,84.7512,84.7512,84.6763,84.6763,14600.0
2014-09-30 11:45:00,101.78,101.78,101.72,101.73,12400.0,84.6763,84.6763,84.6264,84.6347,12400.0
2014-09-30 11:50:00,101.74,101.78,101.74,101.77,13000.0,84.643,84.6763,84.643,84.668,13000.0
2014-09-30 11:55:00,101.78,101.79,101.71,101.75,9800.0,84.6763,84.6846,84.6181,84.6513,9800.0
2014-09-30 12:00:00,101.75,101.76,101.69,101.73,12300.0,84.6513,84.6596,84.6014,84.6347,12300.0
2014-09-30 12:05:00,101.75,101.75,101.71,101.73,7700.0,84.6513,84.6513,84.6181,84.6347,7700.0
2014-09-30 12:10:00,101.72,101.77,101.71,101.77,3900.0,84.6264,84.668,84.6181,84.668,3900.0
2014-09-30 12:15:00,101.78,101.78,101.7,101.75,10900.0,84.6763,84.6763,84.6097,84.6513,10900.0
2014-09-30 12:20:00,101.76,101.76,101.58,101.58,10900.0,84.6596,84.6596,84.5099,84.5099,10900.0
2014-09-30 12:25:00,101.59,101.6,101.51,101.55,10700.0,84.5182,84.5265,84.4517,84.4849,10700.0
2014-09-30 12:30:00,101.54,101.58,101.5,101.56,10700.0,84.4766,84.5099,84.4433,84.4933,10700.0
2014-09-30 12:35:00,101.55,101.55,101.37,101.37,10400.0,84.4849,84.4849,84.3352,84.3352,10400.0
2014-09-30 12:40:00,101.36,101.44,101.34,101.43,12300.0,84.3269,84.3934,84.3102,84.3851,12300.0
2014-09-30 12:45:00,101.44,101.5,101.44,101.47,6400.0,84.3934,84.4433,84.3934,84.4184,6400.0
2014-09-30 12:50:00,101.48,101.54,101.48,101.52,8200.0,84.4267,84.4766,84.4267,84.46,8200.0
2014-09-30 12:55:00,101.53,101.55,101.44,101.45,10600.0,84.4683,84.4849,84.3934,84.4017,10600.0
2014-09-30 13:00:00,101.44,101.54,101.44,101.51,13300.0,84.3934,84.4766,84.3934,84.4517,13300.0
2014-09-30 13:05:00,101.53,101.63,101.51,101.51,18900.0,84.4683,84.5515,84.4517,84.4517,18900.0
2014-09-30 13:10:00,101.51,101.56,101.49,101.54,20700.0,84.4517,84.4933,84.435,84.4766,20700.0
2014-09-30 13:15:00,101.54,101.6,101.52,101.52,13800.0,84.4766,84.5265,84.46,84.46,13800.0
2014-09-30 13:20:00,101.52,101.52,101.45,101.46,11200.0,84.46,84.46,84.4017,84.4101,11200.0
2014-09-30 13:25:00,101.47,101.49,101.37,101.38,22800.0,84.4184,84.435,84.3352,84.3435,22800.0
2014-09-30 13:30:00,101.38,101.42,101.33,101.33,8300.0,84.3435,84.3768,84.3019,84.3019,8300.0
2014-09-30 13:35:00,101.31,101.38,101.31,101.37,14400.0,84.2853,84.3435,84.2853,84.3352,14400.0
2014-09-30 13:40:00,101.37,101.37,101.24,101.24,11800.0,84.3352,84.3352,84.227,84.227,11800.0
2014-09-30 13:45:00,101.23,101.25,101.14,101.18,24300.0,84.2187,84.2354,84.1438,84.1771,24300.0
2014-09-30 13:50:00,101.18,101.22,101.14,101.21,17600.0,84.1771,84.2104,84.1438,84.2021,17600.0
2014-09-30 13:55:00,101.22,101.26,101.22,101.26,10000.0,84.2104,84.2437,84.2104,84.2437,10000.0
2014-09-30 14:00:00,101.26,101.31,101.21,101.31,11300.0,84.2437,84.2853,84.2021,84.2853,11300.0
2014-09-30 14:05:00,101.3,101.34,101.27,101.3,14500.0,84.277,84.3102,84.252,84.277,14500.0
2014-09-30 14:10:00,101.31,101.33,101.26,101.3,27100.0,84.2853,84.3019,84.2437,84.277,27100.0
2014-09-30 14:15:00,101.29,101.31,101.22,101.24,11700.0,84.2686,84.2853,84.2104,84.227,11700.0
2014-09-30 14:20:00,101.24,101.29,101.13,101.18,18500.0,84.227,84.2686,84.1355,84.1771,18500.0
2014-09-30 14:25:00,101.19,101.31,101.13,101.31,15000.0,84.1854,84.2853,84.1355,84.2853,15000.0
2014-09-30 14:30:00,101.31,101.38,101.31,101.36,6400.0,84.2853,84.3435,84.2853,84.3269,6400.0
2014-09-30 14:35:00,101.35,101.35,101.31,101.33,10900.0,84.3185,84.3185,84.2853,84.3019,10900.0
2014-09-30 14:40:00,101.32,101.32,101.27,101.29,15300.0,84.2936,84.2936,84.252,84.2686,15300.0
2014-09-30 14:45:00,101.29,101.4,101.29,101.4,15100.0,84.2686,84.3601,84.2686,84.3601,15100.0
2014-09-30 14:50:00,101.41,101.41,101.37,101.39,40000.0,84.3685,84.3685,84.3352,84.3518,40000.0
2014-09-30 14:55:00,101.39,101.45,101.36,101.36,21500.0,84.3518,84.4017,84.3269,84.3269,21500.0
2014-09-30 15:00:00,101.36,101.36,101.27,101.3,35700.0,84.3269,84.3269,84.252,84.277,35700.0
2014-09-30 15:05:00,101.29,101.3,101.24,101.3,24200.0,84.2686,84.277,84.227,84.277,24200.0
2014-09-30 15:10:00,101.34,101.36,101.29,101.29,20900.0,84.3102,84.3269,84.2686,84.2686,20900.0
2014-09-30 15:15:00,101.28,101.39,101.28,101.39,40500.0,84.2603,84.3518,84.2603,84.3518,40500.0
2014-09-30 15:20:00,101.39,101.52,101.38,101.47,35000.0,84.3518,84.46,84.3435,84.4184,35000.0
2014-09-30 15:25:00,101.48,101.5,101.44,101.47,38900.0,84.4267,84.4433,84.3934,84.4184,38900.0
2014-09-30 15:30:00,101.47,101.5,101.41,101.49,33200.0,84.4184,84.4433,84.3685,84.435,33200.0
2014-09-30 15:35:00,101.5,101.58,101.48,101.48,24200.0,84.4433,84.5099,84.4267,84.4267,24200.0
2014-09-30 15:40:00,101.49,101.55,101.48,101.49,38200.0,84.435,84.4849,84.4267,84.435,38200.0
2014-09-30 15:45:00,101.49,101.52,101.41,101.46,76500.0,84.435,84.46,84.3685,84.4101,76500.0
2014-09-30 15:50:00,101.46,101.49,101.41,101.47,63100.0,84.4101,84.435,84.3685,84.4184,63100.0
2014-09-30 15:55:00,101.48,101.48,101.25,101.27,122500.0,84.4267,84.4267,84.2354,84.252,122500.0
2014-10-01 09:30:00,101.11,101.34,100.98,101.0,145400.0,84.1189,84.3102,84.0107,84.0274,145400.0
2014-10-01 09:35:00,101.0,101.0,100.61,100.64,136900.0,84.0274,84.0274,83.7029,83.7279,136900.0
2014-10-01 09:40:00,100.62,100.69,100.57,100.65,61500.0,83.7112,83.7695,83.6696,83.7362,61500.0
2014-10-01 09:45:00,100.6,100.68,100.5,100.53,71600.0,83.6946,83.7611,83.6114,83.6363,71600.0
2014-10-01 09:50:00,100.51,100.61,100.43,100.6,44500.0,83.6197,83.7029,83.5532,83.6946,44500.0
2014-10-01 09:55:00,100.61,100.67,100.57,100.6,20900.0,83.7029,83.7528,83.6696,83.6946,20900.0
2014-10-01 10:00:00,100.59,100.65,100.38,100.39,153200.0,83.6863,83.7362,83.5116,83.5199,153200.0
2014-10-01 10:05:00,100.38,100.44,100.31,100.42,50100.0,83.5116,83.5615,83.4533,83.5448,50100.0
2014-10-01 10:10:00,100.43,100.48,100.36,100.44,23600.0,83.5532,83.5947,83.4949,83.5615,23600.0
2014-10-01 10:15:00,100.46,100.61,100.45,100.59,26600.0,83.5781,83.7029,83.5698,83.6863,26600.0
2014-10-01 10:20:00,100.6,100.64,100.59,100.61,15700.0,83.6946,83.7279,83.6863,83.7029,15700.0
2014-10-01 10:25:00,100.6,100.62,100.57,100.6,14600.0,83.6946,83.7112,83.6696,83.6946,14600.0
2014-10-01 10:30:00,100.59,100.6,100.47,100.5,31600.0,83.6863,83.6946,83.5864,83.6114,31600.0
2014-10-01 10:35:00,100.5,100.52,100.34,100.38,17400.0,83.6114,83.628,83.4783,83.5116,17400.0
2014-10-01 10:40:00,100.4,100.5,100.4,100.49,28600.0,83.5282,83.6114,83.5282,83.6031,28600.0
2014-10-01 10:45:00,100.49,100.61,100.43,100.55,59700.0,83.6031,83.7029,83.5532,83.653,59700.0
2014-10-01 10:50:00,100.55,100.66,100.55,100.59,31900.0,83.653,83.7445,83.653,83.6863,31900.0
2014-10-01 10:55:00,100.59,100.74,100.56,100.71,21500.0,83.6863,83.8111,83.6613,83.7861,21500.0
2014-10-01 11:00:00,100.72,100.82,100.71,100.82,11600.0,83.7944,83.8776,83.7861,83.8776,11600.0
2014-10-01 11:05:00,100.82,100.89,100.79,100.8,15900.0,83.8776,83.9358,83.8527,83.861,15900.0
2014-10-01 11:10:00,100.82,100.84,100.74,100.74,16600.0,83.8776,83.8943,83.8111,83.8111,16600.0
2014-10-01 11:15:00,100.73,100.82,100.72,100.78,14800.0,83.8027,83.8776,83.7944,83.8443,14800.0
2014-10-01 11:20:00,100.8,100.82,100.72,100.76,20400.0,83.861,83.8776,83.7944,83.8277,20400.0
2014-10-01 11:25:00,100.75,100.75,100.6,100.65,17600.0,83.8194,83.8194,83.6946,83.7362,17600.0
2014-10-01 11:30:00,100.64,100.66,100.56,100.57,11900.0,83.7279,83.7445,83.6613,83.6696,11900.0
2014-10-01 11:35:00,100.58,100.67,100.57,100.64,38500.0,83.6779,83.7528,83.6696,83.7279,38500.0
2014-10-01 11:40:00,100.65,100.67,100.6,100.67,52700.0,83.7362,83.7528,83.6946,83.7528,52700.0
2014-10-01 11:45:00,100.65,100.66,100.47,100.49,33400.0,83.7362,83.7445,83.5864,83.6031,33400.0
2014-10-01 11:50:00,100.49,100.61,100.49,100.61,39800.0,83.6031,83.7029,83.6031,83.7029,39800.0
2014-10-01 11:55:00,100.6,100.61,100.56,100.57,11200.0,83.6946,83.7029,83.6613,83.6696,11200.0
2014-10-01 12:00:00,100.56,100.57,100.5,100.51,10300.0,83.6613,83.6696,83.6114,83.6197,10300.0
2014-10-01 12:05:00,100.5,100.59,100.45,100.57,16600.0,83.6114,83.6863,83.5698,83.6696,16600.0
2014-10-01 12:10:00,100.57,100.57,100.43,100.44,13200.0,83.6696,83.6696,83.5532,83.5615,13200.0
2014-10-01 12:15:00,100.45,100.48,100.42,100.48,18600.0,83.5698,83.5947,83.5448,83.5947,18600.0
2014-10-01 12:20:00,100.47,100.52,100.44,100.51,9800.0,83.5864,83.628,83.5615,83.6197,9800.0
2014-10-01 12:25:00,100.5,100.59,100.43,100.56,27700.0,83.6114,83.6863,83.5532,83.6613,27700.0
2014-10-01 12:30:00,100.55,100.55,100.38,100.43,33700.0,83.653,83.653,83.5116,83.5532,33700.0
2014-10-01 12:35:00,100.42,100.47,100.38,100.39,12300.0,83.5448,83.5864,83.5116,83.5199,12300.0
2014-10-01 12:40:00,100.4,100.42,100.35,100.36,19300.0,83.5282,83.5448,83.4866,83.4949,19300.0
2014-10-01 12:45:00,100.35,100.36,100.2,100.21,49000.0,83.4866,83.4949,83.3618,83.3701,49000.0
2014-10-01 12:50:00,100.21,100.32,100.2,100.3,380100.0,83.3701,83.4616,83.3618,83.445,380100.0
2014-10-01 12:55:00,100.3,100.32,100.23,100.25,25000.0,83.445,83.4616,83.3868,83.4034,25000.0
2014-10-01 13:00:00,100.26,100.31,100.21,100.28,19500.0,83.4117,83.4533,83.3701,83.4284,19500.0
2014-10-01 13:05:00,100.26,100.28,100.14,100.15,39800.0,83.4117,83.4284,83.3119,83.3202,39800.0
2014-10-01 13:10:00,100.18,100.26,100.16,100.17,66500.0,83.3452,83.4117,83.3285,83.3368,66500.0
2014-10-01 13:15:00,100.17,100.2,100.12,100.15,31900.0,83.3368,83.3618,83.2952,83.3202,31900.0
2014-10-01 13:20:00,100.15,100.16,100.09,100.13,54600.0,83.3202,83.3285,83.2703,83.3036,54600.0
2014-10-01 13:25:00,100.14,100.19,100.14,100.17,52200.0,83.3119,83.3535,83.3119,83.3368,52200.0
2014-10-01 13:30:00,100.2,100.2,100.06,100.07,32500.0,83.3618,83.3618,83.2453,83.2536,32500.0
2014-10-01 13:35:00,100.08,100.09,99.97,100.01,115300.0,83.262,83.2703,83.1705,83.2037,115300.0
2014-10-01 13:40:00,100.0,100.0,99.9,99.93,56300.0,83.1954,83.1954,83.1122,83.1372,56300.0
2014-10-01 13:45:00,99.92,100.02,99.91,99.95,38600.0,83.1289,83.212,83.1205,83.1538,38600.0
2014-10-01 13:50:00,99.96,100.01,99.91,99.94,38500.0,83.1621,83.2037,83.1205,83.1455,38500.0
2014-10-01 13:55:00,99.92,99.93,99.85,99.88,46300.0,83.1289,83.1372,83.0706,83.0956,46300.0
2014-10-01 14:00:00,99.89,99.94,99.83,99.92,42800.0,83.1039,83.1455,83.054,83.1289,42800.0
2014-10-01 14:05:00,99.91,100.02,99.91,100.0,26400.0,83.1205,83.212,83.1205,83.1954,26400.0
2014-10-01 14:10:00,100.02,100.06,99.99,99.99,49600.0,83.212,83.2453,83.1871,83.1871,49600.0
2014-10-01 14:15:00,99.99,100.06,99.95,100.04,73700.0,83.1871,83.2453,83.1538,83.2287,73700.0
2014-10-01 14:20:00,100.05,100.09,99.98,100.07,42600.0,83.237,83.2703,83.1788,83.2536,42600.0
2014-10-01 14:25:00,100.09,100.13,100.04,100.06,22900.0,83.2703,83.3036,83.2287,83.2453,22900.0
2014-10-01 14:30:00,100.08,100.11,100.0,100.03,19800.0,83.262,83.2869,83.1954,83.2204,19800.0
2014-10-01 14:35:00,100.02,100.09,100.02,100.07,28600.0,83.212,83.2703,83.212,83.2536,28600.0
2014-10-01 14:40:00,100.08,100.09,100.0,100.04,16100.0,83.262,83.2703,83.1954,83.2287,16100.0
2014-10-01 14:45:00,100.04,100.06,100.01,100.03,14900.0,83.2287,83.2453,83.2037,83.2204,14900.0
2014-10-01 14:50:00,100.04,100.04,99.93,99.95,34700.0,83.2287,83.2287,83.1372,83.1538,34700.0
2014-10-01 14:55:00,99.96,99.96,99.81,99.83,36000.0,83.1621,83.1621,83.0373,83.054,36000.0
2014-10-01 15:00:00,99.83,99.89,99.77,99.79,58800.0,83.054,83.1039,83.0041,83.0207,58800.0
2014-10-01 15:05:00,99.78,99.83,99.69,99.69,86000.0,83.0124,83.054,82.9375,82.9375,86000.0
2014-10-01 15:10:00,99.7,99.8,99.66,99.77,48600.0,82.9458,83.029,82.9125,83.0041,48600.0
2014-10-01 15:15:00,99.77,99.88,99.77,99.85,34600.0,83.0041,83.0956,83.0041,83.0706,34600.0
2014-10-01 15:20:00,99.84,99.84,99.72,99.72,43800.0,83.0623,83.0623,82.9625,82.9625,43800.0
2014-10-01 15:25:00,99.72,99.92,99.71,99.87,47800.0,82.9625,83.1289,82.9541,83.0873,47800.0
2014-10-01 15:30:00,99.88,100.0,99.88,99.91,133100.0,83.0956,83.1954,83.0956,83.1205,133100.0
2014-10-01 15:35:00,99.91,99.98,99.86,99.97,62100.0,83.1205,83.1788,83.0789,83.1705,62100.0
2014-10-01 15:40:00,99.97,100.07,99.95,100.01,47500.0,83.1705,83.2536,83.1538,83.2037,47500.0
2014-10-01 15:45:00,100.02,100.17,100.02,100.13,59600.0,83.212,83.3368,83.212,83.3036,59600.0
2014-10-01 15:50:00,100.11,100.11,99.98,100.02,65100.0,83.2869,83.2869,83.1788,83.212,65100.0
2014-10-01 15:55:00,100.02,100.1,99.91,99.92,74800.0,83.212,83.2786,83.1205,83.1289,74800.0
2014-10-02 09:30:00,99.86,99.97,99.8,99.93,88200.0,83.0789,83.1705,83.029,83.1372,88200.0
2014-10-02 09:35:00,99.96,100.05,99.94,100.0,40400.0,83.1621,83.237,83.1455,83.1954,40400.0
2014-10-02 09:40:00,99.99,100.07,99.95,100.02,15000.0,83.1871,83.2536,83.1538,83.212,15000.0
2014-10-02 09:45:00,99.99,100.03,99.87,99.98,32100.0,83.1871,83.2204,83.0873,83.1788,32100.0
2014-10-02 09:50:00,99.97,100.17,99.97,100.03,44100.0,83.1705,83.3368,83.1705,83.2204,44100.0
2014-10-02 09:55:00,100.03,100.06,99.98,99.99,12800.0,83.2204,83.2453,83.1788,83.1871,12800.0
2014-10-02 10:00:00,99.99,99.99,99.89,99.92,16800.0,83.1871,83.1871,83.1039,83.1289,16800.0
2014-10-02 10:05:00,99.87,100.02,99.84,99.98,33100.0,83.0873,83.212,83.0623,83.1788,33100.0
2014-10-02 10:10:00,99.97,99.99,99.78,99.78,28400.0,83.1705,83.1871,83.0124,83.0124,28400.0
2014-10-02 10:15:00,99.78,99.88,99.76,99.77,17800.0,83.0124,83.0956,82.9957,83.0041,17800.0
2014-10-02 10:20:00,99.77,99.92,99.77,99.91,43000.0,83.0041,83.1289,83.0041,83.1205,43000.0
2014-10-02 10:25:00,99.91,99.94,99.84,99.85,20400.0,83.1205,83.1455,83.0623,83.0706,20400.0
2014-10-02 10:30:00,99.8,99.81,99.58,99.58,27100.0,83.029,83.0373,82.846,82.846,27100.0
2014-10-02 10:35:00,99.61,99.67,99.56,99.65,28000.0,82.8709,82.9209,82.8294,82.9042,28000.0
2014-10-02 10:40:00,99.65,99.67,99.48,99.54,104300.0,82.9042,82.9209,82.7628,82.8127,104300.0
2014-10-02 10:45:00,99.54,99.58,99.5,99.58,31000.0,82.8127,82.846,82.7794,82.846,31000.0
2014-10-02 10:50:00,99.55,99.57,99.42,99.45,31000.0,82.821,82.8377,82.7129,82.7378,31000.0
2014-10-02 10:55:00,99.46,99.47,99.35,99.36,90500.0,82.7462,82.7545,82.6546,82.663,90500.0
2014-10-02 11:00:00,99.37,99.39,99.31,99.39,24300.0,82.6713,82.6879,82.6214,82.6879,24300.0
2014-10-02 11:05:00,99.4,99.49,99.4,99.41,69800.0,82.6962,82.7711,82.6962,82.7046,69800.0
2014-10-02 11:10:00,99.42,99.48,99.39,99.46,19000.0,82.7129,82.7628,82.6879,82.7462,19000.0
2014-10-02 11:15:00,99.49,99.52,99.42,99.43,30000.0,82.7711,82.7961,82.7129,82.7212,30000.0
2014-10-02 11:20:00,99.44,99.45,99.31,99.31,26500.0,82.7295,82.7378,82.6214,82.6214,26500.0
2014-10-02 11:25:00,99.31,99.4,99.3,99.33,45200.0,82.6214,82.6962,82.613,82.638,45200.0
2014-10-02 11:30:00,99.33,99.36,99.17,99.2,52600.0,82.638,82.663,82.5049,82.5298,52600.0
2014-10-02 11:35:00,99.21,99.21,99.01,99.09,82400.0,82.5382,82.5382,82.3718,82.4383,82400.0
2014-10-02 11:40:00,99.09,99.1,98.81,98.89,232400.0,82.4383,82.4467,82.2054,82.2719,232400.0
2014-10-02 11:45:00,98.89,99.04,98.89,98.99,51900.0,82.2719,82.3967,82.2719,82.3551,51900.0
2014-10-02 11:50:00,98.98,99.09,98.94,99.09,32800.0,82.3468,82.4383,82.3135,82.4383,32800.0
2014-10-02 11:55:00,99.08,99.13,99.02,99.09,46900.0,82.43,82.4716,82.3801,82.4383,46900.0
2014-10-02 12:00:00,99.1,99.15,99.08,99.13,9700.0,82.4467,82.4882,82.43,82.4716,9700.0
2014-10-02 12:05:00,99.14,99.27,99.12,99.25,45800.0,82.4799,82.5881,82.4633,82.5714,45800.0
2014-10-02 12:10:00,99.24,99.28,99.21,99.26,14400.0,82.5631,82.5964,82.5382,82.5798,14400.0
2014-10-02 12:15:00,99.25,99.28,99.2,99.24,14800.0,82.5714,82.5964,82.5298,82.5631,14800.0
2014-10-02 12:20:00,99.24,99.28,99.19,99.27,23500.0,82.5631,82.5964,82.5215,82.5881,23500.0
2014-10-02 12:25:00,99.26,99.26,99.19,99.24,18300.0,82.5798,82.5798,82.5215,82.5631,18300.0
2014-10-02 12:30:00,99.25,99.33,99.13,99.2,18300.0,82.5714,82.638,82.4716,82.5298,18300.0
2014-10-02 12:35:00,99.19,99.2,99.16,99.17,5300.0,82.5215,82.5298,82.4966,82.5049,5300.0
2014-10-02 12:40:00,99.17,99.27,99.11,99.25,16500.0,82.5049,82.5881,82.455,82.5714,16500.0
2014-10-02 12:45:00,99.22,99.27,99.2,99.24,10400.0,82.5465,82.5881,82.5298,82.5631,10400.0
2014-10-02 12:50:00,99.25,99.45,99.24,99.45,15000.0,82.5714,82.7378,82.5631,82.7378,15000.0
2014-10-02 12:55:00,99.46,99.58,99.41,99.57,13300.0,82.7462,82.846,82.7046,82.8377,13300.0
2014-10-02 13:00:00,99.57,99.61,99.49,99.61,24500.0,82.8377,82.8709,82.7711,82.8709,24500.0
2014-10-02 13:05:00,99.58,99.6,99.51,99.58,33300.0,82.846,82.8626,82.7878,82.846,33300.0
2014-10-02 13:10:00,99.58,99.71,99.57,99.69,38000.0,82.846,82.9541,82.8377,82.9375,38000.0
2014-10-02 13:15:00,99.7,99.85,99.68,99.83,33900.0,82.9458,83.0706,82.9292,83.054,33900.0
2014-10-02 13:20:00,99.83,99.86,99.76,99.82,30200.0,83.054,83.0789,82.9957,83.0457,30200.0
2014-10-02 13:25:00,99.83,99.92,99.83,99.9,30200.0,83.054,83.1289,83.054,83.1122,30200.0
2014-10-02 13:30:00,99.91,99.97,99.89,99.9,54700.0,83.1205,83.1705,83.1039,83.1122,54700.0
2014-10-02 13:35:00,99.9,99.91,99.8,99.82,86100.0,83.1122,83.1205,83.029,83.0457,86100.0
2014-10-02 13:40:00,99.82,99.82,99.77,99.78,25500.0,83.0457,83.0457,83.0041,83.0124,25500.0
2014-10-02 13:45:00,99.79,99.87,99.77,99.77,23300.0,83.0207,83.0873,83.0041,83.0041,23300.0
2014-10-02 13:50:00,99.78,99.91,99.78,99.91,32400.0,83.0124,83.1205,83.0124,83.1205,32400.0
2014-10-02 13:55:00,99.92,99.93,99.81,99.83,16000.0,83.1289,83.1372,83.0373,83.054,16000.0
2014-10-02 14:00:00,99.84,99.92,99.82,99.91,14600.0,83.0623,83.1289,83.0457,83.1205,14600.0
2014-10-02 14:05:00,99.9,100.11,99.9,100.07,47900.0,83.1122,83.2869,83.1122,83.2536,47900.0
2014-10-02 14:10:00,100.07,100.16,100.03,100.15,41100.0,83.2536,83.3285,83.2204,83.3202,41100.0
2014-10-02 14:15:00,100.16,100.16,100.03,100.04,41300.0,83.3285,83.3285,83.2204,83.2287,41300.0
2014-10-02 14:20:00,100.04,100.05,99.95,100.0,34900.0,83.2287,83.237,83.1538,83.1954,34900.0
2014-10-02 14:25:00,100.0,100.13,99.99,100.12,29800.0,83.1954,83.3036,83.1871,83.2952,29800.0
2014-10-02 14:30:00,100.12,100.12,99.97,100.0,56300.0,83.2952,83.2952,83.1705,83.1954,56300.0
2014-10-02 14:35:00,99.99,100.05,99.99,100.02,17700.0,83.1871,83.237,83.1871,83.212,17700.0
2014-10-02 14:40:00,100.02,100.18,100.02,100.16,23200.0,83.212,83.3452,83.212,83.3285,23200.0
2014-10-02 14:45:00,100.16,100.26,100.15,100.2,24800.0,83.3285,83.4117,83.3202,83.3618,24800.0
2014-10-02 14:50:00,100.19,100.31,100.17,100.29,33000.0,83.3535,83.4533,83.3368,83.4367,33000.0
2014-10-02 14:55:00,100.29,100.3,100.21,100.22,49200.0,83.4367,83.445,83.3701,83.3784,49200.0
2014-10-02 15:00:00,100.22,100.24,100.12,100.18,44000.0,83.3784,83.3951,83.2952,83.3452,44000.0
2014-10-02 15:05:00,100.19,100.21,100.13,100.17,30100.0,83.3535,83.3701,83.3036,83.3368,30100.0
2014-10-02 15:10:00,100.16,100.22,100.13,100.13,22100.0,83.3285,83.3784,83.3036,83.3036,22100.0
2014-10-02 15:15:00,100.13,100.13,99.98,99.99,47100.0,83.3036,83.3036,83.1788,83.1871,47100.0
2014-10-02 15:20:00,99.99,100.07,99.99,100.02,33000.0,83.1871,83.2536,83.1871,83.212,33000.0
2014-10-02 15:25:00,100.02,100.07,100.02,100.05,44000.0,83.212,83.2536,83.212,83.237,44000.0
2014-10-02 15:30:00,100.04,100.04,99.94,99.98,37400.0,83.2287,83.2287,83.1455,83.1788,37400.0
2014-10-02 15:35:00,99.98,100.05,99.97,100.04,20800.0,83.1788,83.237,83.1705,83.2287,20800.0
2014-10-02 15:40:00,100.04,100.05,99.95,99.95,30900.0,83.2287,83.237,83.1538,83.1538,30900.0
2014-10-02 15:45:00,99.95,100.04,99.9,100.03,35200.0,83.1538,83.2287,83.1122,83.2204,35200.0
2014-10-02 15:50:00,100.05,100.1,99.99,99.99,52000.0,83.237,83.2786,83.1871,83.1871,52000.0
2014-10-02 15:55:00,99.99,100.09,99.99,99.99,80900.0,83.1871,83.2703,83.1871,83.1871,80900.0
2014-10-03 09:30:00,100.7,100.8,100.56,100.61,204400.0,83.7778,83.861,83.6613,83.7029,204400.0
2014-10-03 09:35:00,100.59,100.59,100.36,100.37,41800.0,83.6863,83.6863,83.4949,83.5032,41800.0
2014-10-03 09:40:00,100.38,100.77,100.38,100.77,42000.0,83.5116,83.836,83.5116,83.836,42000.0
2014-10-03 09:45:00,100.73,100.93,100.72,100.87,71000.0,83.8027,83.9691,83.7944,83.9192,71000.0
2014-10-03 09:50:00,100.87,100.88,100.78,100.82,40500.0,83.9192,83.9275,83.8443,83.8776,40500.0
2014-10-03 09:55:00,100.81,100.89,100.81,100.84,23500.0,83.8693,83.9358,83.8693,83.8943,23500.0
2014-10-03 10:00:00,100.88,101.07,100.86,101.06,96600.0,83.9275,84.0856,83.9109,84.0773,96600.0
2014-10-03 10:05:00,101.08,101.1,101.01,101.07,36300.0,84.0939,84.1106,84.0357,84.0856,36300.0
2014-10-03 10:10:00,101.06,101.06,100.95,100.99,21500.0,84.0773,84.0773,83.9858,84.019,21500.0
2014-10-03 10:15:00,100.99,100.99,100.94,100.95,54900.0,84.019,84.019,83.9774,83.9858,54900.0
2014-10-03 10:20:00,100.95,100.99,100.85,100.89,29200.0,83.9858,84.019,83.9026,83.9358,29200.0
2014-10-03 10:25:00,100.87,100.9,100.83,100.88,20100.0,83.9192,83.9442,83.8859,83.9275,20100.0
2014-10-03 10:30:00,100.87,100.88,100.78,100.81,24100.0,83.9192,83.9275,83.8443,83.8693,24100.0
2014-10-03 10:35:00,100.8,100.86,100.74,100.84,33000.0,83.861,83.9109,83.8111,83.8943,33000.0
2014-10-03 10:40:00,100.82,100.83,100.7,100.75,27600.0,83.8776,83.8859,83.7778,83.8194,27600.0
2014-10-03 10:45:00,100.76,100.84,100.74,100.84,12600.0,83.8277,83.8943,83.8111,83.8943,12600.0
2014-10-03 10:50:00,100.84,100.9,100.8,100.89,25300.0,83.8943,83.9442,83.861,83.9358,25300.0
2014-10-03 10:55:00,100.89,100.9,100.86,100.9,25100.0,83.9358,83.9442,83.9109,83.9442,25100.0
2014-10-03 11:00:00,100.88,100.96,100.86,100.94,27900.0,83.9275,83.9941,83.9109,83.9774,27900.0
2014-10-03 11:05:00,100.94,101.01,100.93,100.99,18900.0,83.9774,84.0357,83.9691,84.019,18900.0
2014-10-03 11:10:00,100.99,101.0,100.9,100.94,27900.0,84.019,84.0274,83.9442,83.9774,27900.0
2014-10-03 11:15:00,100.94,100.97,100.88,100.89,26900.0,83.9774,84.0024,83.9275,83.9358,26900.0
2014-10-03 11:20:00,100.88,100.9,100.83,100.84,34300.0,83.9275,83.9442,83.8859,83.8943,34300.0
2014-10-03 11:25:00,100.84,100.98,100.84,100.96,25700.0,83.8943,84.0107,83.8943,83.9941,25700.0
2014-10-03 11:30:00,100.97,101.0,100.93,100.97,26200.0,84.0024,84.0274,83.9691,84.0024,26200.0
2014-10-03 11:35:00,100.97,101.02,100.97,100.99,17300.0,84.0024,84.044,84.0024,84.019,17300.0
2014-10-03 11:40:00,100.99,101.0,100.92,100.93,19600.0,84.019,84.0274,83.9608,83.9691,19600.0
2014-10-03 11:45:00,100.92,100.94,100.86,100.9,26000.0,83.9608,83.9774,83.9109,83.9442,26000.0
2014-10-03 11:50:00,100.89,100.92,100.87,100.9,18400.0,83.9358,83.9608,83.9192,83.9442,18400.0
2014-10-03 11:55:00,100.89,100.96,100.89,100.96,9000.0,83.9358,83.9941,83.9358,83.9941,9000.0
2014-10-03 12:00:00,100.95,101.01,100.89,101.01,21400.0,83.9858,84.0357,83.9358,84.0357,21400.0
2014-10-03 12:05:00,101.01,101.01,100.95,100.95,10900.0,84.0357,84.0357,83.9858,83.9858,10900.0
2014-10-03 12:10:00,100.94,101.04,100.94,101.0,12700.0,83.9774,84.0606,83.9774,84.0274,12700.0
2014-10-03 12:15:00,101.0,101.03,100.99,101.03,9200.0,84.0274,84.0523,84.019,84.0523,9200.0
2014-10-03 12:20:00,101.03,101.06,101.02,101.05,35000.0,84.0523,84.0773,84.044,84.069,35000.0
2014-10-03 12:25:00,101.07,101.12,101.05,101.1,32200.0,84.0856,84.1272,84.069,84.1106,32200.0
2014-10-03 12:30:00,101.12,101.17,101.11,101.15,12200.0,84.1272,84.1688,84.1189,84.1522,12200.0
2014-10-03 12:35:00,101.16,101.16,101.11,101.14,11600.0,84.1605,84.1605,84.1189,84.1438,11600.0
2014-10-03 12:40:00,101.15,101.25,101.14,101.24,19200.0,84.1522,84.2354,84.1438,84.227,19200.0
2014-10-03 12:45:00,101.24,101.24,101.16,101.2,12600.0,84.227,84.227,84.1605,84.1938,12600.0
2014-10-03 12:50:00,101.19,101.21,101.17,101.2,18600.0,84.1854,84.2021,84.1688,84.1938,18600.0
2014-10-03 12:55:00,101.21,101.23,101.17,101.17,15200.0,84.2021,84.2187,84.1688,84.1688,15200.0
2014-10-03 13:00:00,101.17,101.19,101.13,101.14,31700.0,84.1688,84.1854,84.1355,84.1438,31700.0
2014-10-03 13:05:00,101.14,101.14,101.11,101.12,14200.0,84.1438,84.1438,84.1189,84.1272,14200.0
2014-10-03 13:10:00,101.12,101.16,101.11,101.14,19200.0,84.1272,84.1605,84.1189,84.1438,19200.0
2014-10-03 13:15:00,101.13,101.13,101.05,101.06,14000.0,84.1355,84.1355,84.069,84.0773,14000.0
2014-10-03 13:20:00,101.1,101.11,101.06,101.09,12400.0,84.1106,84.1189,84.0773,84.1022,12400.0
2014-10-03 13:25:00,101.09,101.12,101.08,101.12,10200.0,84.1022,84.1272,84.0939,84.1272,10200.0
2014-10-03 13:30:00,101.12,101.12,101.01,101.01,21100.0,84.1272,84.1272,84.0357,84.0357,21100.0
2014-10-03 13:35:00,101.01,101.04,100.99,101.03,35000.0,84.0357,84.0606,84.019,84.0523,35000.0
2014-10-03 13:40:00,101.03,101.04,101.01,101.03,17100.0,84.0523,84.0606,84.0357,84.0523,17100.0
2014-10-03 13:45:00,101.03,101.04,100.99,101.02,30800.0,84.0523,84.0606,84.019,84.044,30800.0
2014-10-03 13:50:00,101.02,101.08,101.01,101.08,23600.0,84.044,84.0939,84.0357,84.0939,23600.0
2014-10-03 13:55:00,101.08,101.09,101.05,101.07,20400.0,84.0939,84.1022,84.069,84.0856,20400.0
2014-10-03 14:00:00,101.08,101.19,101.08,101.19,22400.0,84.0939,84.1854,84.0939,84.1854,22400.0
2014-10-03 14:05:00,101.18,101.22,101.14,101.14,15700.0,84.1771,84.2104,84.1438,84.1438,15700.0
2014-10-03 14:10:00,101.17,101.21,101.16,101.19,20900.0,84.1688,84.2021,84.1605,84.1854,20900.0
2014-10-03 14:15:00,101.18,101.18,101.13,101.15,14300.0,84.1771,84.1771,84.1355,84.1522,14300.0
2014-10-03 14:20:00,101.15,101.22,101.15,101.22,12100.0,84.1522,84.2104,84.1522,84.2104,12100.0
2014-10-03 14:25:00,101.22,101.24,101.19,101.2,23700.0,84.2104,84.227,84.1854,84.1938,23700.0
2014-10-03 14:30:00,101.2,101.23,101.17,101.21,13800.0,84.1938,84.2187,84.1688,84.2021,13800.0
2014-10-03 14:35:00,101.2,101.24,101.2,101.22,20500.0,84.1938,84.227,84.1938,84.2104,20500.0
2014-10-03 14:40:00,101.22,101.27,101.2,101.21,20200.0,84.2104,84.252,84.1938,84.2021,20200.0
2014-10-03 14:45:00,101.21,101.24,101.18,101.23,19800.0,84.2021,84.227,84.1771,84.2187,19800.0
2014-10-03 14:50:00,101.23,101.23,101.21,101.21,9200.0,84.2187,84.2187,84.2021,84.2021,9200.0
2014-10-03 14:55:00,101.21,101.21,101.19,101.2,12500.0,84.2021,84.2021,84.1854,84.1938,12500.0
2014-10-03 15:00:00,101.19,101.27,101.16,101.26,17100.0,84.1854,84.252,84.1605,84.2437,17100.0
2014-10-03 15:05:00,101.26,101.26,101.15,101.16,36700.0,84.2437,84.2437,84.1522,84.1605,36700.0
2014-10-03 15:10:00,101.16,101.2,101.11,101.14,23600.0,84.1605,84.1938,84.1189,84.1438,23600.0
2014-10-03 15:15:00,101.13,101.18,101.13,101.16,9600.0,84.1355,84.1771,84.1355,84.1605,9600.0
2014-10-03 15:20:00,101.15,101.17,101.14,101.14,24500.0,84.1522,84.1688,84.1438,84.1438,24500.0
2014-10-03 15:25:00,101.14,101.19,101.13,101.15,41400.0,84.1438,84.1854,84.1355,84.1522,41400.0
2014-10-03 15:30:00,101.14,101.16,101.09,101.1,23000.0,84.1438,84.1605,84.1022,84.1106,23000.0
2014-10-03 15:35:00,101.11,101.14,101.08,101.11,31300.0,84.1189,84.1438,84.0939,84.1189,31300.0
2014-10-03 15:40:00,101.12,101.12,101.05,101.08,44300.0,84.1272,84.1272,84.069,84.0939,44300.0
2014-10-03 15:45:00,101.09,101.2,101.08,101.2,30800.0,84.1022,84.1938,84.0939,84.1938,30800.0
2014-10-03 15:50:00,101.21,101.22,101.17,101.18,21300.0,84.2021,84.2104,84.1688,84.1771,21300.0
2014-10-03 15:55:00,101.19,101.19,101.07,101.07,39100.0,84.1854,84.1854,84.0856,84.0856,39100.0
2014-10-06 09:30:00,101.57,101.61,101.26,101.55,122700.0,84.5016,84.5349,84.2437,84.4849,122700.0
2014-10-06 09:35:00,101.57,101.61,101.43,101.52,19600.0,84.5016,84.5349,84.3851,84.46,19600.0
2014-10-06 09:40:00,101.52,101.6,101.47,101.56,22000.0,84.46,84.5265,84.4184,84.4933,22000.0
2014-10-06 09:45:00,101.58,101.61,101.52,101.52,14300.0,84.5099,84.5349,84.46,84.46,14300.0
2014-10-06 09:50:00,101.56,101.59,101.46,101.49,46600.0,84.4933,84.5182,84.4101,84.435,46600.0
2014-10-06 09:55:00,101.49,101.53,101.45,101.45,17200.0,84.435,84.4683,84.4017,84.4017,17200.0
2014-10-06 10:00:00,101.49,101.55,101.36,101.41,18000.0,84.435,84.4849,84.3269,84.3685,18000.0
2014-10-06 10:05:00,101.41,101.51,101.41,101.42,23500.0,84.3685,84.4517,84.3685,84.3768,23500.0
2014-10-06 10:10:00,101.41,101.44,101.29,101.33,19900.0,84.3685,84.3934,84.2686,84.3019,19900.0
2014-10-06 10:15:00,101.29,101.37,101.28,101.29,24300.0,84.2686,84.3352,84.2603,84.2686,24300.0
2014-10-06 10:20:00,101.29,101.29,101.22,101.23,18700.0,84.2686,84.2686,84.2104,84.2187,18700.0
2014-10-06 10:25:00,101.26,101.26,101.16,101.22,22900.0,84.2437,84.2437,84.1605,84.2104,22900.0
2014-10-06 10:30:00,101.23,101.3,101.17,101.3,21400.0,84.2187,84.277,84.1688,84.277,21400.0
2014-10-06 10:35:00,101.3,101.38,101.27,101.31,15500.0,84.277,84.3435,84.252,84.2853,15500.0
2014-10-06 10:40:00,101.31,101.4,101.31,101.33,13600.0,84.2853,84.3601,84.2853,84.3019,13600.0
2014-10-06 10:45:00,101.3,101.3,101.14,101.16,24300.0,84.277,84.277,84.1438,84.1605,24300.0
2014-10-06 10:50:00,101.18,101.18,101.06,101.07,26600.0,84.1771,84.1771,84.0773,84.0856,26600.0
2014-10-06 10:55:00,101.02,101.08,100.99,101.06,31400.0,84.044,84.0939,84.019,84.0773,31400.0
2014-10-06 11:00:00,101.04,101.15,101.02,101.13,15300.0,84.0606,84.1522,84.044,84.1355,15300.0
2014-10-06 11:05:00,101.1,101.17,101.07,101.16,24700.0,84.1106,84.1688,84.0856,84.1605,24700.0
2014-10-06 11:10:00,101.14,101.19,101.13,101.19,14700.0,84.1438,84.1854,84.1355,84.1854,14700.0
2014-10-06 11:15:00,101.18,101.18,101.07,101.14,20700.0,84.1771,84.1771,84.0856,84.1438,20700.0
2014-10-06 11:20:00,101.1,101.12,101.01,101.03,28800.0,84.1106,84.1272,84.0357,84.0523,28800.0
2014-10-06 11:25:00,101.06,101.1,100.96,101.0,20200.0,84.0773,84.1106,83.9941,84.0274,20200.0
2014-10-06 11:30:00,101.01,101.16,101.01,101.08,156300.0,84.0357,84.1605,84.0357,84.0939,156300.0
2014-10-06 11:35:00,101.1,101.1,100.99,100.99,27900.0,84.1106,84.1106,84.019,84.019,27900.0
2014-10-06 11:40:00,100.99,101.02,100.77,100.8,19900.0,84.019,84.044,83.836,83.861,19900.0
2014-10-06 11:45:00,100.77,100.78,100.64,100.71,27300.0,83.836,83.8443,83.7279,83.7861,27300.0
2014-10-06 11:50:00,100.7,100.75,100.7,100.73,14800.0,83.7778,83.8194,83.7778,83.8027,14800.0
2014-10-06 11:55:00,100.71,100.77,100.64,100.76,17900.0,83.7861,83.836,83.7279,83.8277,17900.0
2014-10-06 12:00:00,100.75,100.86,100.75,100.83,7800.0,83.8194,83.9109,83.8194,83.8859,7800.0
2014-10-06 12:05:00,100.84,100.95,100.83,100.87,10700.0,83.8943,83.9858,83.8859,83.9192,10700.0
2014-10-06 12:10:00,100.87,100.87,100.82,100.84,4300.0,83.9192,83.9192,83.8776,83.8943,4300.0
2014-10-06 12:15:00,100.83,100.91,100.81,100.9,2900.0,83.8859,83.9525,83.8693,83.9442,2900.0
2014-10-06 12:20:00,100.92,100.92,100.78,100.83,5800.0,83.9608,83.9608,83.8443,83.8859,5800.0
2014-10-06 12:25:00,100.83,100.9,100.8,100.8,6000.0,83.8859,83.9442,83.861,83.861,6000.0
2014-10-06 12:30:00,100.81,100.84,100.73,100.83,14900.0,83.8693,83.8943,83.8027,83.8859,14900.0
2014-10-06 12:35:00,100.81,100.84,100.73,100.76,6900.0,83.8693,83.8943,83.8027,83.8277,6900.0
2014-10-06 12:40:00,100.75,100.82,100.58,100.63,19000.0,83.8194,83.8776,83.6779,83.7195,19000.0
2014-10-06 12:45:00,100.61,100.66,100.56,100.66,11200.0,83.7029,83.7445,83.6613,83.7445,11200.0
2014-10-06 12:50:00,100.63,100.7,100.59,100.61,7200.0,83.7195,83.7778,83.6863,83.7029,7200.0
2014-10-06 12:55:00,100.61,100.7,100.59,100.67,7600.0,83.7029,83.7778,83.6863,83.7528,7600.0
2014-10-06 13:00:00,100.64,100.8,100.57,100.8,33900.0,83.7279,83.861,83.6696,83.861,33900.0
2014-10-06 13:05:00,100.78,100.81,100.73,100.75,15700.0,83.8443,83.8693,83.8027,83.8194,15700.0
2014-10-06 13:10:00,100.76,100.79,100.72,100.77,15500.0,83.8277,83.8527,83.7944,83.836,15500.0
2014-10-06 13:15:00,100.78,100.94,100.78,100.87,15700.0,83.8443,83.9774,83.8443,83.9192,15700.0
2014-10-06 13:20:00,100.89,100.97,100.87,100.97,7500.0,83.9358,84.0024,83.9192,84.0024,7500.0
2014-10-06 13:25:00,100.98,101.01,100.94,100.98,15200.0,84.0107,84.0357,83.9774,84.0107,15200.0
2014-10-06 13:30:00,100.98,101.03,100.91,100.97,11300.0,84.0107,84.0523,83.9525,84.0024,11300.0
2014-10-06 13:35:00,101.0,101.0,100.92,100.97,5200.0,84.0274,84.0274,83.9608,84.0024,5200.0
2014-10-06 13:40:00,100.98,100.99,100.92,100.98,11800.0,84.0107,84.019,83.9608,84.0107,11800.0
2014-10-06 13:45:00,101.0,101.01,100.91,100.91,16200.0,84.0274,84.0357,83.9525,83.9525,16200.0
2014-10-06 13:50:00,100.92,100.97,100.87,100.97,12800.0,83.9608,84.0024,83.9192,84.0024,12800.0
2014-10-06 13:55:00,100.98,101.0,100.93,100.95,10600.0,84.0107,84.0274,83.9691,83.9858,10600.0
2014-10-06 14:00:00,100.97,100.97,100.9,100.94,10700.0,84.0024,84.0024,83.9442,83.9774,10700.0
2014-10-06 14:05:00,100.93,100.95,100.81,100.84,19800.0,83.9691,83.9858,83.8693,83.8943,19800.0
2014-10-06 14:10:00,100.84,100.91,100.84,100.9,15900.0,83.8943,83.9525,83.8943,83.9442,15900.0
2014-10-06 14:15:00,100.89,101.03,100.88,101.0,9300.0,83.9358,84.0523,83.9275,84.0274,9300.0
2014-10-06 14:20:00,101.03,101.15,101.03,101.14,20100.0,84.0523,84.1522,84.0523,84.1438,20100.0
2014-10-06 14:25:00,101.14,101.14,101.06,101.08,14300.0,84.1438,84.1438,84.0773,84.0939,14300.0
2014-10-06 14:30:00,101.1,101.13,101.06,101.09,25200.0,84.1106,84.1355,84.0773,84.1022,25200.0
2014-10-06 14:35:00,101.09,101.13,101.08,101.08,13800.0,84.1022,84.1355,84.0939,84.0939,13800.0
2014-10-06 14:40:00,101.09,101.09,101.0,101.06,15400.0,84.1022,84.1022,84.0274,84.0773,15400.0
2014-10-06 14:45:00,101.07,101.09,101.02,101.03,23900.0,84.0856,84.1022,84.044,84.0523,23900.0
2014-10-06 14:50:00,101.03,101.06,101.01,101.04,14500.0,84.0523,84.0773,84.0357,84.0606,14500.0
2014-10-06 14:55:00,101.03,101.06,101.02,101.02,12700.0,84.0523,84.0773,84.044,84.044,12700.0
2014-10-06 15:00:00,101.01,101.03,100.91,100.93,15000.0,84.0357,84.0523,83.9525,83.9691,15000.0
2014-10-06 15:05:00,100.93,100.98,100.87,100.88,20800.0,83.9691,84.0107,83.9192,83.9275,20800.0
2014-10-06 15:10:00,100.87,100.91,100.84,100.87,7800.0,83.9192,83.9525,83.8943,83.9192,7800.0
2014-10-06 15:15:00,100.86,100.96,100.86,100.94,10000.0,83.9109,83.9941,83.9109,83.9774,10000.0
2014-10-06 15:20:00,100.92,101.09,100.88,101.08,21300.0,83.9608,84.1022,83.9275,84.0939,21300.0
2014-10-06 15:25:00,101.07,101.08,101.0,101.02,19400.0,84.0856,84.0939,84.0274,84.044,19400.0
2014-10-06 15:30:00,101.02,101.02,100.94,100.98,21600.0,84.044,84.044,83.9774,84.0107,21600.0
2014-10-06 15:35:00,100.96,101.04,100.95,101.01,26600.0,83.9941,84.0606,83.9858,84.0357,26600.0
2014-10-06 15:40:00,101.02,101.02,100.92,100.95,16700.0,84.044,84.044,83.9608,83.9858,16700.0
2014-10-06 15:45:00,100.93,100.94,100.91,100.93,10900.0,83.9691,83.9774,83.9525,83.9691,10900.0
2014-10-06 15:50:00,100.92,100.95,100.86,100.93,28500.0,83.9608,83.9858,83.9109,83.9691,28500.0
2014-10-06 15:55:00,100.93,100.95,100.84,100.87,40900.0,83.9691,83.9858,83.8943,83.9192,40900.0
2014-10-07 09:30:00,100.39,100.43,100.04,100.1,73100.0,83.5199,83.5532,83.2287,83.2786,73100.0
2014-10-07 09:35:00,100.11,100.18,100.02,100.18,18600.0,83.2869,83.3452,83.212,83.3452,18600.0
2014-10-07 09:40:00,100.17,100.24,100.05,100.05,23800.0,83.3368,83.3951,83.237,83.237,23800.0
2014-10-07 09:45:00,100.08,100.1,99.96,100.09,65100.0,83.262,83.2786,83.1621,83.2703,65100.0
2014-10-07 09:50:00,100.08,100.16,100.05,100.1,81700.0,83.262,83.3285,83.237,83.2786,81700.0
2014-10-07 09:55:00,100.08,100.23,100.06,100.23,15300.0,83.262,83.3868,83.2453,83.3868,15300.0
2014-10-07 10:00:00,100.24,100.33,100.19,100.27,16500.0,83.3951,83.47,83.3535,83.42,16500.0
2014-10-07 10:05:00,100.28,100.38,100.23,100.37,16800.0,83.4284,83.5116,83.3868,83.5032,16800.0
2014-10-07 10:10:00,100.37,100.41,100.28,100.29,9900.0,83.5032,83.5365,83.4284,83.4367,9900.0
2014-10-07 10:15:00,100.27,100.35,100.22,100.33,10600.0,83.42,83.4866,83.3784,83.47,10600.0
2014-10-07 10:20:00,100.3,100.34,100.23,100.28,14300.0,83.445,83.4783,83.3868,83.4284,14300.0
2014-10-07 10:25:00,100.29,100.37,100.25,100.37,9900.0,83.4367,83.5032,83.4034,83.5032,9900.0
2014-10-07 10:30:00,100.37,100.55,100.36,100.47,21700.0,83.5032,83.653,83.4949,83.5864,21700.0
2014-10-07 10:35:00,100.43,100.49,100.39,100.39,5500.0,83.5532,83.6031,83.5199,83.5199,5500.0
2014-10-07 10:40:00,100.37,100.47,100.37,100.46,9700.0,83.5032,83.5864,83.5032,83.5781,9700.0
2014-10-07 10:45:00,100.49,100.57,100.4,100.45,15700.0,83.6031,83.6696,83.5282,83.5698,15700.0
2014-10-07 10:50:00,100.45,100.52,100.45,100.47,8000.0,83.5698,83.628,83.5698,83.5864,8000.0
2014-10-07 10:55:00,100.46,100.49,100.26,100.26,10400.0,83.5781,83.6031,83.4117,83.4117,10400.0
2014-10-07 11:00:00,100.24,100.27,100.13,100.15,20900.0,83.3951,83.42,83.3036,83.3202,20900.0
2014-10-07 11:05:00,100.19,100.25,100.12,100.2,19400.0,83.3535,83.4034,83.2952,83.3618,19400.0
2014-10-07 11:10:00,100.22,100.24,100.15,100.15,12700.0,83.3784,83.3951,83.3202,83.3202,12700.0
2014-10-07 11:15:00,100.16,100.16,100.04,100.11,11200.0,83.3285,83.3285,83.2287,83.2869,11200.0
2014-10-07 11:20:00,100.11,100.19,100.1,100.1,11400.0,83.2869,83.3535,83.2786,83.2786,11400.0
2014-10-07 11:25:00,100.09,100.12,100.05,100.06,19400.0,83.2703,83.2952,83.237,83.2453,19400.0
2014-10-07 11:30:00,100.05,100.14,100.03,100.1,16700.0,83.237,83.3119,83.2204,83.2786,16700.0
2014-10-07 11:35:00,100.1,100.11,100.01,100.08,12300.0,83.2786,83.2869,83.2037,83.262,12300.0
2014-10-07 11:40:00,100.08,100.22,100.06,100.22,13100.0,83.262,83.3784,83.2453,83.3784,13100.0
2014-10-07 11:45:00,100.21,100.24,100.16,100.22,17300.0,83.3701,83.3951,83.3285,83.3784,17300.0
2014-10-07 11:50:00,100.24,100.33,100.18,100.31,29200.0,83.3951,83.47,83.3452,83.4533,29200.0
2014-10-07 11:55:00,100.31,100.32,100.26,100.28,17300.0,83.4533,83.4616,83.4117,83.4284,17300.0
2014-10-07 12:00:00,100.26,100.3,100.24,100.27,28800.0,83.4117,83.445,83.3951,83.42,28800.0
2014-10-07 12:05:00,100.27,100.37,100.26,100.36,127100.0,83.42,83.5032,83.4117,83.4949,127100.0
2014-10-07 12:10:00,100.35,100.46,100.35,100.4,16300.0,83.4866,83.5781,83.4866,83.5282,16300.0
2014-10-07 12:15:00,100.41,100.45,100.39,100.44,9700.0,83.5365,83.5698,83.5199,83.5615,9700.0
2014-10-07 12:20:00,100.45,100.48,100.36,100.39,9000.0,83.5698,83.5947,83.4949,83.5199,9000.0
2014-10-07 12:25:00,100.4,100.42,100.37,100.4,2700.0,83.5282,83.5448,83.5032,83.5282,2700.0
2014-10-07 12:30:00,100.44,100.44,100.32,100.33,10500.0,83.5615,83.5615,83.4616,83.47,10500.0
2014-10-07 12:35:00,100.32,100.34,100.3,100.33,11400.0,83.4616,83.4783,83.445,83.47,11400.0
2014-10-07 12:40:00,100.33,100.34,100.29,100.32,4800.0,83.47,83.4783,83.4367,83.4616,4800.0
2014-10-07 12:45:00,100.34,100.36,100.18,100.18,19200.0,83.4783,83.4949,83.3452,83.3452,19200.0
2014-10-07 12:50:00,100.19,100.25,100.18,100.21,8800.0,83.3535,83.4034,83.3452,83.3701,8800.0
2014-10-07 12:55:00,100.2,100.26,100.2,100.24,5200.0,83.3618,83.4117,83.3618,83.3951,5200.0
2014-10-07 13:00:00,100.21,100.23,100.12,100.22,12000.0,83.3701,83.3868,83.2952,83.3784,12000.0
2014-10-07 13:05:00,100.21,100.21,100.1,100.12,16800.0,83.3701,83.3701,83.2786,83.2952,16800.0
2014-10-07 13:10:00,100.12,100.27,100.12,100.27,53900.0,83.2952,83.42,83.2952,83.42,53900.0
2014-10-07 13:15:00,100.27,100.3,100.24,100.27,9900.0,83.42,83.445,83.3951,83.42,9900.0
2014-10-07 13:20:00,100.26,100.32,100.25,100.28,12500.0,83.4117,83.4616,83.4034,83.4284,12500.0
2014-10-07 13:25:00,100.27,100.37,100.26,100.34,6600.0,83.42,83.5032,83.4117,83.4783,6600.0
2014-10-07 13:30:00,100.35,100.35,100.26,100.26,4700.0,83.4866,83.4866,83.4117,83.4117,4700.0
2014-10-07 13:35:00,100.26,100.3,100.16,100.16,10700.0,83.4117,83.445,83.3285,83.3285,10700.0
2014-10-07 13:40:00,100.17,100.22,100.17,100.19,7600.0,83.3368,83.3784,83.3368,83.3535,7600.0
2014-10-07 13:45:00,100.17,100.22,100.14,100.18,8100.0,83.3368,83.3784,83.3119,83.3452,8100.0
2014-10-07 13:50:00,100.19,100.27,100.17,100.26,7100.0,83.3535,83.42,83.3368,83.4117,7100.0
2014-10-07 13:55:00,100.24,100.28,100.2,100.24,14500.0,83.3951,83.4284,83.3618,83.3951,14500.0
2014-10-07 14:00:00,100.22,100.22,100.11,100.16,36500.0,83.3784,83.3784,83.2869,83.3285,36500.0
2014-10-07 14:05:00,100.15,100.2,100.14,100.15,11800.0,83.3202,83.3618,83.3119,83.3202,11800.0
2014-10-07 14:10:00,100.15,100.26,100.13,100.23,6900.0,83.3202,83.4117,83.3036,83.3868,6900.0
2014-10-07 14:15:00,100.22,100.24,100.14,100.19,6900.0,83.3784,83.3951,83.3119,83.3535,6900.0
2014-10-07 14:20:00,100.19,100.19,100.03,100.04,12300.0,83.3535,83.3535,83.2204,83.2287,12300.0
2014-10-07 14:25:00,100.04,100.05,99.92,99.95,100000.0,83.2287,83.237,83.1289,83.1538,100000.0
2014-10-07 14:30:00,99.94,99.95,99.82,99.89,73800.0,83.1455,83.1538,83.0457,83.1039,73800.0
2014-10-07 14:35:00,99.9,99.94,99.86,99.89,36500.0,83.1122,83.1455,83.0789,83.1039,36500.0
2014-10-07 14:40:00,99.88,99.93,99.82,99.91,34200.0,83.0956,83.1372,83.0457,83.1205,34200.0
2014-10-07 14:45:00,99.9,99.93,99.88,99.89,28800.0,83.1122,83.1372,83.0956,83.1039,28800.0
2014-10-07 14:50:00,99.88,99.94,99.85,99.87,13500.0,83.0956,83.1455,83.0706,83.0873,13500.0
2014-10-07 14:55:00,99.89,99.91,99.84,99.87,19100.0,83.1039,83.1205,83.0623,83.0873,19100.0
2014-10-07 15:00:00,99.85,99.92,99.8,99.87,17500.0,83.0706,83.1289,83.029,83.0873,17500.0
2014-10-07 15:05:00,99.87,99.89,99.77,99.77,18700.0,83.0873,83.1039,83.0041,83.0041,18700.0
2014-10-07 15:10:00,99.78,99.78,99.69,99.75,53800.0,83.0124,83.0124,82.9375,82.9874,53800.0
2014-10-07 15:15:00,99.75,99.75,99.59,99.6,32700.0,82.9874,82.9874,82.8543,82.8626,32700.0
2014-10-07 15:20:00,99.6,99.62,99.51,99.56,34300.0,82.8626,82.8793,82.7878,82.8294,34300.0
2014-10-07 15:25:00,99.56,99.64,99.55,99.64,40400.0,82.8294,82.8959,82.821,82.8959,40400.0
2014-10-07 15:30:00,99.65,99.74,99.63,99.7,20600.0,82.9042,82.9791,82.8876,82.9458,20600.0
2014-10-07 15:35:00,99.7,99.71,99.54,99.54,35700.0,82.9458,82.9541,82.8127,82.8127,35700.0
2014-10-07 15:40:00,99.55,99.61,99.5,99.52,64400.0,82.821,82.8709,82.7794,82.7961,64400.0
2014-10-07 15:45:00,99.51,99.64,99.51,99.55,30800.0,82.7878,82.8959,82.7878,82.821,30800.0
2014-10-07 15:50:00,99.53,99.54,99.43,99.46,84400.0,82.8044,82.8127,82.7212,82.7462,84400.0
2014-10-07 15:55:00,99.46,99.47,99.31,99.31,89100.0,82.7462,82.7545,82.6214,82.6214,89100.0
2014-10-08 09:30:00,99.35,99.45,99.24,99.32,131500.0,82.6546,82.7378,82.5631,82.6297,131500.0
2014-10-08 09:35:00,99.33,99.58,99.32,99.49,45900.0,82.638,82.846,82.6297,82.7711,45900.0
2014-10-08 09:40:00,99.51,99.62,99.46,99.56,35600.0,82.7878,82.8793,82.7462,82.8294,35600.0
2014-10-08 09:45:00,99.55,99.56,99.46,99.54,27200.0,82.821,82.8294,82.7462,82.8127,27200.0
2014-10-08 09:50:00,99.55,99.57,99.34,99.34,32700.0,82.821,82.8377,82.6463,82.6463,32700.0
2014-10-08 09:55:00,99.32,99.34,99.22,99.24,77000.0,82.6297,82.6463,82.5465,82.5631,77000.0
2014-10-08 10:00:00,99.27,99.35,99.14,99.16,29300.0,82.5881,82.6546,82.4799,82.4966,29300.0
2014-10-08 10:05:00,99.18,99.29,99.11,99.22,30300.0,82.5132,82.6047,82.455,82.5465,30300.0
2014-10-08 10:10:00,99.24,99.5,99.22,99.43,29500.0,82.5631,82.7794,82.5465,82.7212,29500.0
2014-10-08 10:15:00,99.44,99.44,99.27,99.3,24100.0,82.7295,82.7295,82.5881,82.613,24100.0
2014-10-08 10:20:00,99.28,99.28,99.14,99.14,38900.0,82.5964,82.5964,82.4799,82.4799,38900.0
2014-10-08 10:25:00,99.15,99.37,99.12,99.31,22400.0,82.4882,82.6713,82.4633,82.6214,22400.0
2014-10-08 10:30:00,99.33,99.39,99.23,99.29,36600.0,82.638,82.6879,82.5548,82.6047,36600.0
2014-10-08 10:35:00,99.29,99.34,99.14,99.18,47300.0,82.6047,82.6463,82.4799,82.5132,47300.0
2014-10-08 10:40:00,99.18,99.22,98.97,99.03,123300.0,82.5132,82.5465,82.3385,82.3884,123300.0
2014-10-08 10:45:00,99.02,99.02,98.91,98.99,94700.0,82.3801,82.3801,82.2886,82.3551,94700.0
2014-10-08 10:50:00,98.98,99.02,98.89,98.9,50600.0,82.3468,82.3801,82.2719,82.2803,50600.0
2014-10-08 10:55:00,98.91,98.94,98.85,98.87,36400.0,82.2886,82.3135,82.2387,82.2553,36400.0
2014-10-08 11:00:00,98.86,98.9,98.74,98.75,76500.0,82.247,82.2803,82.1471,82.1555,76500.0
2014-10-08 11:05:00,98.75,98.96,98.75,98.95,58000.0,82.1555,82.3302,82.1555,82.3219,58000.0
2014-10-08 11:10:00,98.97,99.04,98.94,98.96,21200.0,82.3385,82.3967,82.3135,82.3302,21200.0
2014-10-08 11:15:00,98.95,98.95,98.81,98.83,22300.0,82.3219,82.3219,82.2054,82.222,22300.0
2014-10-08 11:20:00,98.84,99.09,98.81,99.07,28700.0,82.2303,82.4383,82.2054,82.4217,28700.0
2014-10-08 11:25:00,99.08,99.28,99.0,99.25,33000.0,82.43,82.5964,82.3635,82.5714,33000.0
2014-10-08 11:30:00,99.25,99.34,99.2,99.24,35600.0,82.5714,82.6463,82.5298,82.5631,35600.0
2014-10-08 11:35:00,99.23,99.27,99.1,99.12,41200.0,82.5548,82.5881,82.4467,82.4633,41200.0
2014-10-08 11:40:00,99.11,99.17,99.1,99.14,15300.0,82.455,82.5049,82.4467,82.4799,15300.0
2014-10-08 11:45:00,99.14,99.18,99.08,99.08,28300.0,82.4799,82.5132,82.43,82.43,28300.0
2014-10-08 11:50:00,99.08,99.2,99.07,99.2,33500.0,82.43,82.5298,82.4217,82.5298,33500.0
2014-10-08 11:55:00,99.18,99.3,99.11,99.29,19800.0,82.5132,82.613,82.455,82.6047,19800.0
2014-10-08 12:00:00,99.29,99.41,99.29,99.31,24700.0,82.6047,82.7046,82.6047,82.6214,24700.0
2014-10-08 12:05:00,99.31,99.38,99.27,99.28,18900.0,82.6214,82.6796,82.5881,82.5964,18900.0
2014-10-08 12:10:00,99.28,99.38,99.25,99.37,17700.0,82.5964,82.6796,82.5714,82.6713,17700.0
2014-10-08 12:15:00,99.37,99.41,99.34,99.41,10500.0,82.6713,82.7046,82.6463,82.7046,10500.0
2014-10-08 12:20:00,99.37,99.37,99.31,99.31,33700.0,82.6713,82.6713,82.6214,82.6214,33700.0
2014-10-08 12:25:00,99.32,99.34,99.23,99.24,17700.0,82.6297,82.6463,82.5548,82.5631,17700.0
2014-10-08 12:30:00,99.24,99.24,99.18,99.19,87100.0,82.5631,82.5631,82.5132,82.5215,87100.0
2014-10-08 12:35:00,99.19,99.33,99.19,99.25,17600.0,82.5215,82.638,82.5215,82.5714,17600.0
2014-10-08 12:40:00,99.28,99.3,99.21,99.26,12200.0,82.5964,82.613,82.5382,82.5798,12200.0
2014-10-08 12:45:00,99.27,99.28,99.18,99.23,7900.0,82.5881,82.5964,82.5132,82.5548,7900.0
2014-10-08 12:50:00,99.24,99.27,99.16,99.16,8800.0,82.5631,82.5881,82.4966,82.4966,8800.0
2014-10-08 12:55:00,99.16,99.24,99.15,99.24,16100.0,82.4966,82.5631,82.4882,82.5631,16100.0
2014-10-08 13:00:00,99.25,99.41,99.24,99.39,14500.0,82.5714,82.7046,82.5631,82.6879,14500.0
2014-10-08 13:05:00,99.39,99.4,99.28,99.32,18000.0,82.6879,82.6962,82.5964,82.6297,18000.0
2014-10-08 13:10:00,99.3,99.34,99.27,99.33,65100.0,82.613,82.6463,82.5881,82.638,65100.0
2014-10-08 13:15:00,99.33,99.38,99.31,99.34,15100.0,82.638,82.6796,82.6214,82.6463,15100.0
2014-10-08 13:20:00,99.33,99.38,99.3,99.35,11500.0,82.638,82.6796,82.613,82.6546,11500.0
2014-10-08 13:25:00,99.33,99.35,99.28,99.3,10000.0,82.638,82.6546,82.5964,82.613,10000.0
2014-10-08 13:30:00,99.29,99.36,99.29,99.33,29900.0,82.6047,82.663,82.6047,82.638,29900.0
2014-10-08 13:35:00,99.33,99.42,99.3,99.4,36400.0,82.638,82.7129,82.613,82.6962,36400.0
2014-10-08 13:40:00,99.4,99.43,99.35,99.42,42300.0,82.6962,82.7212,82.6546,82.7129,42300.0
2014-10-08 13:45:00,99.42,99.63,99.42,99.62,119100.0,82.7129,82.8876,82.7129,82.8793,119100.0
2014-10-08 13:50:00,99.62,99.65,99.59,99.62,83100.0,82.8793,82.9042,82.8543,82.8793,83100.0
2014-10-08 13:55:00,99.62,99.64,99.6,99.64,29400.0,82.8793,82.8959,82.8626,82.8959,29400.0
2014-10-08 14:00:00,99.63,99.93,99.63,99.84,144800.0,82.8876,83.1372,82.8876,83.0623,144800.0
2014-10-08 14:05:00,99.84,100.03,99.79,100.01,48800.0,83.0623,83.2204,83.0207,83.2037,48800.0
2014-10-08 14:10:00,100.03,100.21,100.03,100.1,49100.0,83.2204,83.3701,83.2204,83.2786,49100.0
2014-10-08 14:15:00,100.11,100.22,100.02,100.21,61800.0,83.2869,83.3784,83.212,83.3701,61800.0
2014-10-08 14:20:00,100.22,100.41,100.22,100.36,47300.0,83.3784,83.5365,83.3784,83.4949,47300.0
2014-10-08 14:25:00,100.36,100.45,100.34,100.38,20800.0,83.4949,83.5698,83.4783,83.5116,20800.0
2014-10-08 14:30:00,100.4,100.63,100.39,100.62,64300.0,83.5282,83.7195,83.5199,83.7112,64300.0
2014-10-08 14:35:00,100.63,100.66,100.57,100.57,49000.0,83.7195,83.7445,83.6696,83.6696,49000.0
2014-10-08 14:40:00,100.57,100.59,100.46,100.46,29200.0,83.6696,83.6863,83.5781,83.5781,29200.0
2014-10-08 14:45:00,100.47,100.55,100.42,100.42,38800.0,83.5864,83.653,83.5448,83.5448,38800.0
2014-10-08 14:50:00,100.41,100.46,100.34,100.35,55900.0,83.5365,83.5781,83.4783,83.4866,55900.0
2014-10-08 14:55:00,100.34,100.42,100.3,100.42,42800.0,83.4783,83.5448,83.445,83.5448,42800.0
2014-10-08 15:00:00,100.43,100.56,100.43,100.51,47700.0,83.5532,83.6613,83.5532,83.6197,47700.0
2014-10-08 15:05:00,100.52,100.64,100.51,100.6,31200.0,83.628,83.7279,83.6197,83.6946,31200.0
2014-10-08 15:10:00,100.6,100.62,100.54,100.61,23700.0,83.6946,83.7112,83.6447,83.7029,23700.0
2014-10-08 15:15:00,100.59,100.65,100.58,100.61,24900.0,83.6863,83.7362,83.6779,83.7029,24900.0
2014-10-08 15:20:00,100.61,100.77,100.57,100.74,33700.0,83.7029,83.836,83.6696,83.8111,33700.0
2014-10-08 15:25:00,100.75,100.88,100.75,100.84,64300.0,83.8194,83.9275,83.8194,83.8943,64300.0
2014-10-08 15:30:00,100.83,100.83,100.77,100.83,41700.0,83.8859,83.8859,83.836,83.8859,41700.0
2014-10-08 15:35:00,100.84,100.89,100.82,100.85,23500.0,83.8943,83.9358,83.8776,83.9026,23500.0
2014-10-08 15:40:00,100.86,101.04,100.84,101.0,45200.0,83.9109,84.0606,83.8943,84.0274,45200.0
2014-10-08 15:45:00,101.0,101.02,100.94,101.02,29400.0,84.0274,84.044,83.9774,84.044,29400.0
2014-10-08 15:50:00,101.03,101.07,100.93,100.96,28700.0,84.0523,84.0856,83.9691,83.9941,28700.0
2014-10-08 15:55:00,100.97,101.01,100.95,100.98,69500.0,84.0024,84.0357,83.9858,84.0107,69500.0
2014-10-09 09:30:00,100.75,100.92,100.72,100.76,46300.0,83.8194,83.9608,83.7944,83.8277,46300.0
2014-10-09 09:35:00,100.73,100.86,100.66,100.86,28800.0,83.8027,83.9109,83.7445,83.9109,28800.0
2014-10-09 09:40:00,100.85,100.86,100.62,100.81,14000.0,83.9026,83.9109,83.7112,83.8693,14000.0
2014-10-09 09:45:00,100.77,100.77,100.61,100.67,13300.0,83.836,83.836,83.7029,83.7528,13300.0
2014-10-09 09:50:00,100.67,100.67,100.49,100.54,41300.0,83.7528,83.7528,83.6031,83.6447,41300.0
2014-10-09 09:55:00,100.53,100.55,100.3,100.41,17000.0,83.6363,83.653,83.445,83.5365,17000.0
2014-10-09 10:00:00,100.41,100.56,100.41,100.52,12200.0,83.5365,83.6613,83.5365,83.628,12200.0
2014-10-09 10:05:00,100.5,100.51,100.33,100.4,32500.0,83.6114,83.6197,83.47,83.5282,32500.0
2014-10-09 10:10:00,100.4,100.5,100.28,100.49,33200.0,83.5282,83.6114,83.4284,83.6031,33200.0
2014-10-09 10:15:00,100.48,100.62,100.47,100.53,11400.0,83.5947,83.7112,83.5864,83.6363,11400.0
2014-10-09 10:20:00,100.58,100.59,100.44,100.45,7600.0,83.6779,83.6863,83.5615,83.5698,7600.0
2014-10-09 10:25:00,100.44,100.55,100.4,100.48,12800.0,83.5615,83.653,83.5282,83.5947,12800.0
2014-10-09 10:30:00,100.48,100.48,100.26,100.27,18100.0,83.5947,83.5947,83.4117,83.42,18100.0
2014-10-09 10:35:00,100.25,100.25,100.14,100.15,33900.0,83.4034,83.4034,83.3119,83.3202,33900.0
2014-10-09 10:40:00,100.17,100.27,100.12,100.23,16800.0,83.3368,83.42,83.2952,83.3868,16800.0
2014-10-09 10:45:00,100.22,100.27,100.21,100.24,13100.0,83.3784,83.42,83.3701,83.3951,13100.0
2014-10-09 10:50:00,100.23,100.24,100.1,100.16,9400.0,83.3868,83.3951,83.2786,83.3285,9400.0
2014-10-09 10:55:00,100.16,100.37,100.16,100.35,11500.0,83.3285,83.5032,83.3285,83.4866,11500.0
2014-10-09 11:00:00,100.36,100.37,100.14,100.14,13200.0,83.4949,83.5032,83.3119,83.3119,13200.0
2014-10-09 11:05:00,100.16,100.37,100.14,100.34,21800.0,83.3285,83.5032,83.3119,83.4783,21800.0
2014-10-09 11:10:00,100.33,100.51,100.27,100.45,19500.0,83.47,83.6197,83.42,83.5698,19500.0
2014-10-09 11:15:00,100.47,100.48,100.35,100.39,15900.0,83.5864,83.5947,83.4866,83.5199,15900.0
2014-10-09 11:20:00,100.37,100.49,100.31,100.35,26100.0,83.5032,83.6031,83.4533,83.4866,26100.0
2014-10-09 11:25:00,100.34,100.41,100.29,100.31,12100.0,83.4783,83.5365,83.4367,83.4533,12100.0
2014-10-09 11:30:00,100.33,100.33,100.22,100.27,8100.0,83.47,83.47,83.3784,83.42,8100.0
2014-10-09 11:35:00,100.26,100.29,100.08,100.1,21700.0,83.4117,83.4367,83.262,83.2786,21700.0
2014-10-09 11:40:00,100.08,100.08,99.83,99.83,55500.0,83.262,83.262,83.054,83.054,55500.0
2014-10-09 11:45:00,99.84,99.91,99.72,99.78,24400.0,83.0623,83.1205,82.9625,83.0124,24400.0
2014-10-09 11:50:00,99.83,99.85,99.56,99.68,34600.0,83.054,83.0706,82.8294,82.9292,34600.0
2014-10-09 11:55:00,99.64,99.65,99.47,99.63,29200.0,82.8959,82.9042,82.7545,82.8876,29200.0
2014-10-09 12:00:00,99.62,99.72,99.56,99.68,35900.0,82.8793,82.9625,82.8294,82.9292,35900.0
2014-10-09 12:05:00,99.69,99.71,99.56,99.56,16200.0,82.9375,82.9541,82.8294,82.8294,16200.0
2014-10-09 12:10:00,99.56,99.65,99.49,99.53,15100.0,82.8294,82.9042,82.7711,82.8044,15100.0
2014-10-09 12:15:00,99.54,99.62,99.33,99.48,46400.0,82.8127,82.8793,82.638,82.7628,46400.0
2014-10-09 12:20:00,99.47,99.48,99.37,99.38,17300.0,82.7545,82.7628,82.6713,82.6796,17300.0
2014-10-09 12:25:00,99.4,99.42,99.19,99.25,52900.0,82.6962,82.7129,82.5215,82.5714,52900.0
2014-10-09 12:30:00,99.22,99.26,99.15,99.23,35600.0,82.5465,82.5798,82.4882,82.5548,35600.0
2014-10-09 12:35:00,99.23,99.35,99.23,99.26,28700.0,82.5548,82.6546,82.5548,82.5798,28700.0
2014-10-09 12:40:00,99.26,99.38,99.21,99.38,20500.0,82.5798,82.6796,82.5382,82.6796,20500.0
2014-10-09 12:45:00,99.37,99.44,99.32,99.42,28200.0,82.6713,82.7295,82.6297,82.7129,28200.0
2014-10-09 12:50:00,99.43,99.47,99.4,99.41,13500.0,82.7212,82.7545,82.6962,82.7046,13500.0
2014-10-09 12:55:00,99.4,99.49,99.33,99.46,20600.0,82.6962,82.7711,82.638,82.7462,20600.0
2014-10-09 13:00:00,99.46,99.46,99.23,99.23,20300.0,82.7462,82.7462,82.5548,82.5548,20300.0
2014-10-09 13:05:00,99.29,99.3,99.05,99.1,39400.0,82.6047,82.613,82.4051,82.4467,39400.0
2014-10-09 13:10:00,99.1,99.13,98.97,99.11,97900.0,82.4467,82.4716,82.3385,82.455,97900.0
2014-10-09 13:15:00,99.11,99.24,99.05,99.19,30200.0,82.455,82.5631,82.4051,82.5215,30200.0
2014-10-09 13:20:00,99.19,99.48,99.19,99.43,40500.0,82.5215,82.7628,82.5215,82.7212,40500.0
2014-10-09 13:25:00,99.44,99.44,99.31,99.32,12800.0,82.7295,82.7295,82.6214,82.6297,12800.0
2014-10-09 13:30:00,99.32,99.49,99.24,99.49,19800.0,82.6297,82.7711,82.5631,82.7711,19800.0
2014-10-09 13:35:00,99.49,99.63,99.47,99.62,76600.0,82.7711,82.8876,82.7545,82.8793,76600.0
2014-10-09 13:40:00,99.64,99.64,99.45,99.51,66900.0,82.8959,82.8959,82.7378,82.7878,66900.0
2014-10-09 13:45:00,99.52,99.58,99.45,99.47,25900.0,82.7961,82.846,82.7378,82.7545,25900.0
2014-10-09 13:50:00,99.5,99.55,99.22,99.25,42700.0,82.7794,82.821,82.5465,82.5714,42700.0
2014-10-09 13:55:00,99.28,99.39,99.23,99.31,17900.0,82.5964,82.6879,82.5548,82.6214,17900.0
2014-10-09 14:00:00,99.3,99.3,99.12,99.14,22200.0,82.613,82.613,82.4633,82.4799,22200.0
2014-10-09 14:05:00,99.17,99.22,99.09,99.16,31500.0,82.5049,82.5465,82.4383,82.4966,31500.0
2014-10-09 14:10:00,99.17,99.17,99.05,99.05,29000.0,82.5049,82.5049,82.4051,82.4051,29000.0
2014-10-09 14:15:00,99.07,99.16,98.98,99.04,91500.0,82.4217,82.4966,82.3468,82.3967,91500.0
2014-10-09 14:20:00,99.03,99.07,98.97,99.0,19100.0,82.3884,82.4217,82.3385,82.3635,19100.0
2014-10-09 14:25:00,99.01,99.14,98.99,99.01,37500.0,82.3718,82.4799,82.3551,82.3718,37500.0
2014-10-09 14:30:00,98.98,99.01,98.87,98.97,54400.0,82.3468,82.3718,82.2553,82.3385,54400.0
2014-10-09 14:35:00,98.97,99.26,98.97,99.18,48900.0,82.3385,82.5798,82.3385,82.5132,48900.0
2014-10-09 14:40:00,99.17,99.25,99.1,99.18,22700.0,82.5049,82.5714,82.4467,82.5132,22700.0
2014-10-09 14:45:00,99.18,99.21,98.99,99.04,26300.0,82.5132,82.5382,82.3551,82.3967,26300.0
2014-10-09 14:50:00,99.05,99.23,99.03,99.13,41900.0,82.4051,82.5548,82.3884,82.4716,41900.0
2014-10-09 14:55:00,99.12,99.12,98.98,99.01,36800.0,82.4633,82.4633,82.3468,82.3718,36800.0
2014-10-09 15:00:00,98.97,99.07,98.9,99.04,38400.0,82.3385,82.4217,82.2803,82.3967,38400.0
2014-10-09 15:05:00,99.09,99.1,98.87,98.87,54200.0,82.4383,82.4467,82.2553,82.2553,54200.0
2014-10-09 15:10:00,98.9,99.15,98.9,99.09,115800.0,82.2803,82.4882,82.2803,82.4383,115800.0
2014-10-09 15:15:00,99.09,99.23,99.0,99.16,35000.0,82.4383,82.5548,82.3635,82.4966,35000.0
2014-10-09 15:20:00,99.16,99.2,99.01,99.11,44800.0,82.4966,82.5298,82.3718,82.455,44800.0
2014-10-09 15:25:00,99.12,99.22,99.09,99.16,78800.0,82.4633,82.5465,82.4383,82.4966,78800.0
2014-10-09 15:30:00,99.19,99.38,99.18,99.36,50300.0,82.5215,82.6796,82.5132,82.663,50300.0
2014-10-09 15:35:00,99.37,99.43,99.23,99.25,48700.0,82.6713,82.7212,82.5548,82.5714,48700.0
2014-10-09 15:40:00,99.28,99.3,99.09,99.12,57800.0,82.5964,82.613,82.4383,82.4633,57800.0
2014-10-09 15:45:00,99.12,99.12,98.95,98.97,60500.0,82.4633,82.4633,82.3219,82.3385,60500.0
2014-10-09 15:50:00,98.96,99.04,98.91,99.0,75000.0,82.3302,82.3967,82.2886,82.3635,75000.0
2014-10-09 15:55:00,99.02,99.1,98.89,98.89,109700.0,82.3801,82.4467,82.2719,82.2719,109700.0
2014-10-10 09:30:00,98.85,98.89,98.53,98.66,166900.0,82.2387,82.2719,81.9724,82.0806,166900.0
2014-10-10 09:35:00,98.64,99.12,98.62,99.08,45100.0,82.064,82.4633,82.0473,82.43,45100.0
2014-10-10 09:40:00,99.15,99.24,98.99,99.24,33900.0,82.4882,82.5631,82.3551,82.5631,33900.0
2014-10-10 09:45:00,99.28,99.34,99.14,99.17,51000.0,82.5964,82.6463,82.4799,82.5049,51000.0
2014-10-10 09:50:00,99.17,99.24,98.89,98.93,114500.0,82.5049,82.5631,82.2719,82.3052,114500.0
2014-10-10 09:55:00,98.93,99.1,98.93,99.04,15400.0,82.3052,82.4467,82.3052,82.3967,15400.0
2014-10-10 10:00:00,99.0,99.05,98.74,98.74,50700.0,82.3635,82.4051,82.1471,82.1471,50700.0
2014-10-10 10:05:00,98.74,98.75,98.51,98.51,47300.0,82.1471,82.1555,81.9558,81.9558,47300.0
2014-10-10 10:10:00,98.51,98.66,98.36,98.4,107400.0,81.9558,82.0806,81.831,81.8643,107400.0
2014-10-10 10:15:00,98.39,98.49,98.3,98.44,63700.0,81.856,81.9392,81.7811,81.8976,63700.0
2014-10-10 10:20:00,98.42,98.43,98.18,98.19,69100.0,81.8809,81.8892,81.6813,81.6896,69100.0
2014-10-10 10:25:00,98.18,98.23,98.08,98.1,107400.0,81.6813,81.7229,81.5981,81.6147,107400.0
2014-10-10 10:30:00,98.08,98.15,97.95,98.12,171200.0,81.5981,81.6563,81.4899,81.6313,171200.0
2014-10-10 10:35:00,98.13,98.3,98.07,98.22,66700.0,81.6397,81.7811,81.5897,81.7145,66700.0
2014-10-10 10:40:00,98.23,98.35,98.08,98.35,28500.0,81.7229,81.8227,81.5981,81.8227,28500.0
2014-10-10 10:45:00,98.35,98.42,98.17,98.34,48300.0,81.8227,81.8809,81.6729,81.8144,48300.0
2014-10-10 10:50:00,98.38,98.58,98.3,98.4,68900.0,81.8476,82.014,81.7811,81.8643,68900.0
2014-10-10 10:55:00,98.42,98.52,98.34,98.37,22000.0,81.8809,81.9641,81.8144,81.8393,22000.0
2014-10-10 11:00:00,98.37,98.6,98.37,98.59,18400.0,81.8393,82.0307,81.8393,82.0224,18400.0
2014-10-10 11:05:00,98.57,98.62,98.48,98.56,28900.0,82.0057,82.0473,81.9308,81.9974,28900.0
2014-10-10 11:10:00,98.55,98.55,98.35,98.38,18900.0,81.9891,81.9891,81.8227,81.8476,18900.0
2014-10-10 11:15:00,98.35,98.35,98.15,98.23,50200.0,81.8227,81.8227,81.6563,81.7229,50200.0
2014-10-10 11:20:00,98.25,98.38,98.2,98.26,25800.0,81.7395,81.8476,81.6979,81.7478,25800.0
2014-10-10 11:25:00,98.29,98.34,98.19,98.31,18600.0,81.7728,81.8144,81.6896,81.7894,18600.0
2014-10-10 11:30:00,98.31,98.38,98.23,98.26,30600.0,81.7894,81.8476,81.7229,81.7478,30600.0
2014-10-10 11:35:00,98.28,98.41,98.27,98.33,13300.0,81.7644,81.8726,81.7561,81.806,13300.0
2014-10-10 11:40:00,98.33,98.33,98.17,98.28,24300.0,81.806,81.806,81.6729,81.7644,24300.0
2014-10-10 11:45:00,98.27,98.48,98.26,98.46,15600.0,81.7561,81.9308,81.7478,81.9142,15600.0
2014-10-10 11:50:00,98.54,98.59,98.5,98.54,25200.0,81.9808,82.0224,81.9475,81.9808,25200.0
2014-10-10 11:55:00,98.54,98.55,98.44,98.45,9200.0,81.9808,81.9891,81.8976,81.9059,9200.0
2014-10-10 12:00:00,98.47,98.83,98.47,98.83,35500.0,81.9225,82.222,81.9225,82.222,35500.0
2014-10-10 12:05:00,98.81,98.83,98.69,98.76,23900.0,82.2054,82.222,82.1056,82.1638,23900.0
2014-10-10 12:10:00,98.73,98.95,98.73,98.92,32100.0,82.1388,82.3219,82.1388,82.2969,32100.0
2014-10-10 12:15:00,98.92,98.94,98.77,98.79,113800.0,82.2969,82.3135,82.1721,82.1887,113800.0
2014-10-10 12:20:00,98.75,98.86,98.68,98.78,41500.0,82.1555,82.247,82.0972,82.1804,41500.0
2014-10-10 12:25:00,98.83,98.93,98.83,98.84,16200.0,82.222,82.3052,82.222,82.2303,16200.0
2014-10-10 12:30:00,98.84,99.21,98.84,99.11,66800.0,82.2303,82.5382,82.2303,82.455,66800.0
2014-10-10 12:35:00,99.11,99.15,98.88,98.89,32100.0,82.455,82.4882,82.2636,82.2719,32100.0
2014-10-10 12:40:00,98.88,99.01,98.88,98.98,13800.0,82.2636,82.3718,82.2636,82.3468,13800.0
2014-10-10 12:45:00,98.99,99.03,98.93,98.98,8800.0,82.3551,82.3884,82.3052,82.3468,8800.0
2014-10-10 12:50:00,99.01,99.04,98.83,98.92,28100.0,82.3718,82.3967,82.222,82.2969,28100.0
2014-10-10 12:55:00,98.9,98.95,98.82,98.87,18000.0,82.2803,82.3219,82.2137,82.2553,18000.0
2014-10-10 13:00:00,98.91,98.95,98.78,98.79,21600.0,82.2886,82.3219,82.1804,82.1887,21600.0
2014-10-10 13:05:00,98.79,98.86,98.74,98.85,29900.0,82.1887,82.247,82.1471,82.2387,29900.0
2014-10-10 13:10:00,98.83,98.9,98.8,98.8,19800.0,82.222,82.2803,82.1971,82.1971,19800.0
2014-10-10 13:15:00,98.78,98.78,98.62,98.62,28700.0,82.1804,82.1804,82.0473,82.0473,28700.0
2014-10-10 13:20:00,98.64,98.67,98.57,98.64,9000.0,82.064,82.0889,82.0057,82.064,9000.0
2014-10-10 13:25:00,98.64,98.65,98.49,98.55,18700.0,82.064,82.0723,81.9392,81.9891,18700.0
2014-10-10 13:30:00,98.57,98.65,98.54,98.54,21800.0,82.0057,82.0723,81.9808,81.9808,21800.0
2014-10-10 13:35:00,98.55,98.84,98.55,98.81,28100.0,81.9891,82.2303,81.9891,82.2054,28100.0
2014-10-10 13:40:00,98.8,98.86,98.77,98.86,11400.0,82.1971,82.247,82.1721,82.247,11400.0
2014-10-10 13:45:00,98.84,98.86,98.62,98.74,15600.0,82.2303,82.247,82.0473,82.1471,15600.0
2014-10-10 13:50:00,98.73,98.78,98.69,98.72,10100.0,82.1388,82.1804,82.1056,82.1305,10100.0
2014-10-10 13:55:00,98.72,98.83,98.71,98.75,10800.0,82.1305,82.222,82.1222,82.1555,10800.0
2014-10-10 14:00:00,98.77,98.88,98.74,98.82,12700.0,82.1721,82.2636,82.1471,82.2137,12700.0
2014-10-10 14:05:00,98.8,98.85,98.72,98.79,23200.0,82.1971,82.2387,82.1305,82.1887,23200.0
2014-10-10 14:10:00,98.77,98.79,98.64,98.67,19900.0,82.1721,82.1887,82.064,82.0889,19900.0
2014-10-10 14:15:00,98.69,98.74,98.57,98.57,19200.0,82.1056,82.1471,82.0057,82.0057,19200.0
2014-10-10 14:20:00,98.6,98.67,98.59,98.63,13300.0,82.0307,82.0889,82.0224,82.0556,13300.0
2014-10-10 14:25:00,98.66,98.7,98.58,98.65,15800.0,82.0806,82.1139,82.014,82.0723,15800.0
2014-10-10 14:30:00,98.63,98.68,98.57,98.57,22700.0,82.0556,82.0972,82.0057,82.0057,22700.0
2014-10-10 14:35:00,98.55,98.55,98.44,98.45,12600.0,81.9891,81.9891,81.8976,81.9059,12600.0
2014-10-10 14:40:00,98.44,98.49,98.36,98.49,14100.0,81.8976,81.9392,81.831,81.9392,14100.0
2014-10-10 14:45:00,98.47,98.49,98.38,98.43,15800.0,81.9225,81.9392,81.8476,81.8892,15800.0
2014-10-10 14:50:00,98.44,98.5,98.42,98.46,21100.0,81.8976,81.9475,81.8809,81.9142,21100.0
2014-10-10 14:55:00,98.45,98.5,98.36,98.38,29600.0,81.9059,81.9475,81.831,81.8476,29600.0
2014-10-10 15:00:00,98.38,98.43,98.28,98.31,188700.0,81.8476,81.8892,81.7644,81.7894,188700.0
2014-10-10 15:05:00,98.3,98.3,98.16,98.19,79400.0,81.7811,81.7811,81.6646,81.6896,79400.0
2014-10-10 15:10:00,98.18,98.34,98.18,98.22,97600.0,81.6813,81.8144,81.6813,81.7145,97600.0
2014-10-10 15:15:00,98.2,98.21,98.03,98.12,60300.0,81.6979,81.7062,81.5565,81.6313,60300.0
2014-10-10 15:20:00,98.1,98.16,98.09,98.13,26800.0,81.6147,81.6646,81.6064,81.6397,26800.0
2014-10-10 15:25:00,98.12,98.12,97.99,98.1,181100.0,81.6313,81.6313,81.5232,81.6147,181100.0
2014-10-10 15:30:00,98.1,98.14,97.93,97.94,60200.0,81.6147,81.648,81.4733,81.4816,60200.0
2014-10-10 15:35:00,97.95,98.06,97.93,98.05,35900.0,81.4899,81.5814,81.4733,81.5731,35900.0
2014-10-10 15:40:00,98.04,98.04,97.93,97.94,37000.0,81.5648,81.5648,81.4733,81.4816,37000.0
2014-10-10 15:45:00,97.94,97.95,97.75,97.78,83000.0,81.4816,81.4899,81.3235,81.3485,83000.0
2014-10-10 15:50:00,97.77,97.78,97.7,97.72,84500.0,81.3402,81.3485,81.2819,81.2986,84500.0
2014-10-10 15:55:00,97.7,97.72,97.65,97.66,101700.0,81.2819,81.2986,81.2403,81.2486,101700.0
2014-10-13 09:30:00,97.71,97.83,97.48,97.82,325900.0,81.2902,81.3901,81.0989,81.3818,325900.0
2014-10-13 09:35:00,97.82,98.01,97.76,97.95,67100.0,81.3818,81.5398,81.3318,81.4899,67100.0
2014-10-13 09:40:00,97.96,98.0,97.75,97.75,46500.0,81.4982,81.5315,81.3235,81.3235,46500.0
2014-10-13 09:45:00,97.73,97.75,97.49,97.54,46500.0,81.3069,81.3235,81.1072,81.1488,46500.0
2014-10-13 09:50:00,97.54,97.56,97.22,97.34,112900.0,81.1488,81.1654,80.8826,80.9824,112900.0
2014-10-13 09:55:00,97.33,97.46,97.11,97.38,88900.0,80.9741,81.0822,80.7911,81.0157,88900.0
2014-10-13 10:00:00,97.4,97.6,97.39,97.55,71100.0,81.0323,81.1987,81.024,81.1571,71100.0
2014-10-13 10:05:00,97.54,97.58,97.33,97.38,51700.0,81.1488,81.1821,80.9741,81.0157,51700.0
2014-10-13 10:10:00,97.33,97.43,97.32,97.38,34900.0,80.9741,81.0573,80.9658,81.0157,34900.0
2014-10-13 10:15:00,97.35,97.36,97.08,97.12,67800.0,80.9907,80.9991,80.7661,80.7994,67800.0
2014-10-13 10:20:00,97.12,97.27,97.11,97.16,71400.0,80.7994,80.9242,80.7911,80.8327,71400.0
2014-10-13 10:25:00,97.17,97.18,96.92,96.92,127400.0,80.841,80.8493,80.633,80.633,127400.0
2014-10-13 10:30:00,96.93,97.14,96.9,97.07,54700.0,80.6413,80.816,80.6164,80.7578,54700.0
2014-10-13 10:35:00,97.06,97.12,96.96,97.1,60600.0,80.7495,80.7994,80.6663,80.7827,60600.0
2014-10-13 10:40:00,97.08,97.09,96.76,96.78,86100.0,80.7661,80.7744,80.4999,80.5165,86100.0
2014-10-13 10:45:00,96.79,97.05,96.78,96.9,53100.0,80.5248,80.7411,80.5165,80.6164,53100.0
2014-10-13 10:50:00,96.89,97.22,96.89,97.22,53100.0,80.608,80.8826,80.608,80.8826,53100.0
2014-10-13 10:55:00,97.2,97.28,97.12,97.18,48100.0,80.8659,80.9325,80.7994,80.8493,48100.0
2014-10-13 11:00:00,97.18,97.49,97.13,97.45,57900.0,80.8493,81.1072,80.8077,81.0739,57900.0
2014-10-13 11:05:00,97.45,97.51,97.41,97.42,50100.0,81.0739,81.1238,81.0406,81.049,50100.0
2014-10-13 11:10:00,97.42,97.44,97.28,97.35,36400.0,81.049,81.0656,80.9325,80.9907,36400.0
2014-10-13 11:15:00,97.37,97.4,97.07,97.07,24900.0,81.0074,81.0323,80.7578,80.7578,24900.0
2014-10-13 11:20:00,97.06,97.24,97.05,97.23,17300.0,80.7495,80.8992,80.7411,80.8909,17300.0
2014-10-13 11:25:00,97.23,97.32,97.15,97.16,16400.0,80.8909,80.9658,80.8243,80.8327,16400.0
2014-10-13 11:30:00,97.16,97.41,97.16,97.35,35800.0,80.8327,81.0406,80.8327,80.9907,35800.0
2014-10-13 11:35:00,97.37,97.38,97.16,97.16,39600.0,81.0074,81.0157,80.8327,80.8327,39600.0
2014-10-13 11:40:00,97.18,97.38,97.18,97.28,21200.0,80.8493,81.0157,80.8493,80.9325,21200.0
2014-10-13 11:45:00,97.31,97.49,97.29,97.46,38300.0,80.9575,81.1072,80.9408,81.0822,38300.0
2014-10-13 11:50:00,97.46,97.55,97.38,97.38,27200.0,81.0822,81.1571,81.0157,81.0157,27200.0
2014-10-13 11:55:00,97.39,97.45,97.34,97.36,32600.0,81.024,81.0739,80.9824,80.9991,32600.0
2014-10-13 12:00:00,97.36,97.45,97.24,97.36,44700.0,80.9991,81.0739,80.8992,80.9991,44700.0
2014-10-13 12:05:00,97.36,97.38,97.25,97.26,99500.0,80.9991,81.0157,80.9075,80.9159,99500.0
2014-10-13 12:10:00,97.29,97.38,97.26,97.31,267400.0,80.9408,81.0157,80.9159,80.9575,267400.0
2014-10-13 12:15:00,97.3,97.47,97.25,97.46,111500.0,80.9491,81.0906,80.9075,81.0822,111500.0
2014-10-13 12:20:00,97.48,97.54,97.42,97.52,41400.0,81.0989,81.1488,81.049,81.1322,41400.0
2014-10-13 12:25:00,97.53,97.7,97.48,97.7,159100.0,81.1405,81.2819,81.0989,81.2819,159100.0
2014-10-13 12:30:00,97.73,97.82,97.7,97.82,129500.0,81.3069,81.3818,81.2819,81.3818,129500.0
2014-10-13 12:35:00,97.83,97.88,97.77,97.81,84700.0,81.3901,81.4317,81.3402,81.3734,84700.0
2014-10-13 12:40:00,97.83,97.98,97.8,97.88,81900.0,81.3901,81.5149,81.3651,81.4317,81900.0
2014-10-13 12:45:00,97.88,97.88,97.73,97.76,33100.0,81.4317,81.4317,81.3069,81.3318,33100.0
2014-10-13 12:50:00,97.75,97.81,97.7,97.79,22000.0,81.3235,81.3734,81.2819,81.3568,22000.0
2014-10-13 12:55:00,97.8,97.81,97.73,97.74,33800.0,81.3651,81.3734,81.3069,81.3152,33800.0
2014-10-13 13:00:00,97.75,97.85,97.74,97.82,56400.0,81.3235,81.4067,81.3152,81.3818,56400.0
2014-10-13 13:05:00,97.83,97.87,97.77,97.79,66900.0,81.3901,81.4233,81.3402,81.3568,66900.0
2014-10-13 13:10:00,97.8,97.81,97.6,97.66,78600.0,81.3651,81.3734,81.1987,81.2486,78600.0
2014-10-13 13:15:00,97.65,97.67,97.43,97.53,37200.0,81.2403,81.257,81.0573,81.1405,37200.0
2014-10-13 13:20:00,97.53,97.65,97.52,97.57,26000.0,81.1405,81.2403,81.1322,81.1738,26000.0
2014-10-13 13:25:00,97.58,97.77,97.55,97.77,48200.0,81.1821,81.3402,81.1571,81.3402,48200.0
2014-10-13 13:30:00,97.76,97.77,97.68,97.72,15900.0,81.3318,81.3402,81.2653,81.2986,15900.0
2014-10-13 13:35:00,97.72,97.84,97.72,97.76,41600.0,81.2986,81.3984,81.2986,81.3318,41600.0
2014-10-13 13:40:00,97.77,97.77,97.66,97.66,36200.0,81.3402,81.3402,81.2486,81.2486,36200.0
2014-10-13 13:45:00,97.67,97.71,97.52,97.56,134900.0,81.257,81.2902,81.1322,81.1654,134900.0
2014-10-13 13:50:00,97.56,97.62,97.49,97.59,76500.0,81.1654,81.2154,81.1072,81.1904,76500.0
2014-10-13 13:55:00,97.57,97.57,97.38,97.49,31000.0,81.1738,81.1738,81.0157,81.1072,31000.0
2014-10-13 14:00:00,97.5,97.5,97.34,97.4,22200.0,81.1155,81.1155,80.9824,81.0323,22200.0
2014-10-13 14:05:00,97.38,97.61,97.38,97.61,21000.0,81.0157,81.207,81.0157,81.207,21000.0
2014-10-13 14:10:00,97.58,97.62,97.5,97.52,12400.0,81.1821,81.2154,81.1155,81.1322,12400.0
2014-10-13 14:15:00,97.51,97.53,97.43,97.43,12000.0,81.1238,81.1405,81.0573,81.0573,12000.0
2014-10-13 14:20:00,97.41,97.55,97.41,97.5,13900.0,81.0406,81.1571,81.0406,81.1155,13900.0
2014-10-13 14:25:00,97.5,97.59,97.49,97.59,51900.0,81.1155,81.1904,81.1072,81.1904,51900.0
2014-10-13 14:30:00,97.59,97.59,97.41,97.43,25400.0,81.1904,81.1904,81.0406,81.0573,25400.0
2014-10-13 14:35:00,97.46,97.5,97.38,97.44,71700.0,81.0822,81.1155,81.0157,81.0656,71700.0
2014-10-13 14:40:00,97.44,97.45,97.3,97.36,28000.0,81.0656,81.0739,80.9491,80.9991,28000.0
2014-10-13 14:45:00,97.36,97.36,97.3,97.31,23200.0,80.9991,80.9991,80.9491,80.9575,23200.0
2014-10-13 14:50:00,97.31,97.43,97.29,97.32,35500.0,80.9575,81.0573,80.9408,80.9658,35500.0
2014-10-13 14:55:00,97.31,97.31,97.17,97.21,94300.0,80.9575,80.9575,80.841,80.8743,94300.0
2014-10-13 15:00:00,97.22,97.26,97.17,97.19,61700.0,80.8826,80.9159,80.841,80.8576,61700.0
2014-10-13 15:05:00,97.17,97.21,97.09,97.09,20700.0,80.841,80.8743,80.7744,80.7744,20700.0
2014-10-13 15:10:00,97.1,97.17,97.07,97.17,22200.0,80.7827,80.841,80.7578,80.841,22200.0
2014-10-13 15:15:00,97.16,97.17,96.97,96.98,60100.0,80.8327,80.841,80.6746,80.6829,60100.0
2014-10-13 15:20:00,96.97,97.02,96.86,96.92,41200.0,80.6746,80.7162,80.5831,80.633,41200.0
2014-10-13 15:25:00,96.94,97.02,96.92,96.94,37800.0,80.6496,80.7162,80.633,80.6496,37800.0
2014-10-13 15:30:00,96.92,96.92,96.33,96.63,164700.0,80.633,80.633,80.1421,80.3917,164700.0
2014-10-13 15:35:00,96.63,96.7,96.41,96.41,86000.0,80.3917,80.45,80.2087,80.2087,86000.0
2014-10-13 15:40:00,96.41,96.61,96.31,96.35,70400.0,80.2087,80.3751,80.1255,80.1588,70400.0
2014-10-13 15:45:00,96.32,96.34,96.13,96.25,119600.0,80.1338,80.1505,79.9757,80.0756,119600.0
2014-10-13 15:50:00,96.23,96.33,96.03,96.13,123000.0,80.0589,80.1421,79.8926,79.9757,123000.0
2014-10-13 15:55:00,96.13,96.16,96.05,96.1,118100.0,79.9757,80.0007,79.9092,79.9508,118100.0
2014-10-14 09:30:00,96.59,96.77,96.47,96.77,155600.0,80.3584,80.5082,80.2586,80.5082,155600.0
2014-10-14 09:35:00,96.77,96.96,96.76,96.86,70700.0,80.5082,80.6663,80.4999,80.5831,70700.0
2014-10-14 09:40:00,96.87,96.98,96.78,96.91,89700.0,80.5914,80.6829,80.5165,80.6247,89700.0
2014-10-14 09:45:00,96.92,96.94,96.66,96.66,38400.0,80.633,80.6496,80.4167,80.4167,38400.0
2014-10-14 09:50:00,96.68,96.69,96.54,96.57,26700.0,80.4333,80.4416,80.3168,80.3418,26700.0
2014-10-14 09:55:00,96.53,96.55,96.25,96.34,102700.0,80.3085,80.3252,80.0756,80.1505,102700.0
2014-10-14 10:00:00,96.32,96.56,96.19,96.55,117800.0,80.1338,80.3335,80.0257,80.3252,117800.0
2014-10-14 10:05:00,96.53,96.64,96.35,96.6,43400.0,80.3085,80.4,80.1588,80.3668,43400.0
2014-10-14 10:10:00,96.61,96.72,96.48,96.65,34900.0,80.3751,80.4666,80.2669,80.4084,34900.0
2014-10-14 10:15:00,96.68,96.69,96.35,96.37,37300.0,80.4333,80.4416,80.1588,80.1754,37300.0
2014-10-14 10:20:00,96.37,96.5,96.27,96.3,79200.0,80.1754,80.2836,80.0922,80.1172,79200.0
2014-10-14 10:25:00,96.3,96.52,96.3,96.46,29800.0,80.1172,80.3002,80.1172,80.2503,29800.0
2014-10-14 10:30:00,96.5,96.51,96.33,96.37,26400.0,80.2836,80.2919,80.1421,80.1754,26400.0
2014-10-14 10:35:00,96.37,96.57,96.37,96.52,26600.0,80.1754,80.3418,80.1754,80.3002,26600.0
2014-10-14 10:40:00,96.57,96.62,96.45,96.56,16600.0,80.3418,80.3834,80.242,80.3335,16600.0
2014-10-14 10:45:00,96.54,96.72,96.5,96.72,18300.0,80.3168,80.4666,80.2836,80.4666,18300.0
2014-10-14 10:50:00,96.75,96.96,96.75,96.87,35600.0,80.4916,80.6663,80.4916,80.5914,35600.0
2014-10-14 10:55:00,96.84,96.9,96.7,96.73,19100.0,80.5664,80.6164,80.45,80.4749,19100.0
2014-10-14 11:00:00,96.73,96.84,96.68,96.73,32100.0,80.4749,80.5664,80.4333,80.4749,32100.0
2014-10-14 11:05:00,96.73,96.9,96.67,96.85,17200.0,80.4749,80.6164,80.425,80.5748,17200.0
2014-10-14 11:10:00,96.85,96.96,96.85,96.95,14900.0,80.5748,80.6663,80.5748,80.658,14900.0
2014-10-14 11:15:00,96.96,97.16,96.96,97.1,58900.0,80.6663,80.8327,80.6663,80.7827,58900.0
2014-10-14 11:20:00,97.1,97.11,97.01,97.06,14300.0,80.7827,80.7911,80.7079,80.7495,14300.0
2014-10-14 11:25:00,97.05,97.11,96.94,96.99,19700.0,80.7411,80.7911,80.6496,80.6912,19700.0
2014-10-14 11:30:00,96.98,97.04,96.91,96.97,17400.0,80.6829,80.7328,80.6247,80.6746,17400.0
2014-10-14 11:35:00,96.97,97.16,96.97,97.1,30200.0,80.6746,80.8327,80.6746,80.7827,30200.0
2014-10-14 11:40:00,97.11,97.36,97.11,97.36,20800.0,80.7911,80.9991,80.7911,80.9991,20800.0
2014-10-14 11:45:00,97.36,97.4,97.28,97.34,740100.0,80.9991,81.0323,80.9325,80.9824,740100.0
2014-10-14 11:50:00,97.34,97.36,97.24,97.34,36100.0,80.9824,80.9991,80.8992,80.9824,36100.0
2014-10-14 11:55:00,97.34,97.4,97.23,97.31,17900.0,80.9824,81.0323,80.8909,80.9575,17900.0
2014-10-14 12:00:00,97.33,97.37,97.25,97.36,17400.0,80.9741,81.0074,80.9075,80.9991,17400.0
2014-10-14 12:05:00,97.35,97.5,97.34,97.46,22300.0,80.9907,81.1155,80.9824,81.0822,22300.0
2014-10-14 12:10:00,97.44,97.45,97.34,97.4,35600.0,81.0656,81.0739,80.9824,81.0323,35600.0
2014-10-14 12:15:00,97.4,97.44,97.26,97.28,75300.0,81.0323,81.0656,80.9159,80.9325,75300.0
2014-10-14 12:20:00,97.28,97.3,97.17,97.18,39600.0,80.9325,80.9491,80.841,80.8493,39600.0
2014-10-14 12:25:00,97.19,97.22,97.12,97.15,17200.0,80.8576,80.8826,80.7994,80.8243,17200.0
2014-10-14 12:30:00,97.11,97.14,96.98,97.05,57500.0,80.7911,80.816,80.6829,80.7411,57500.0
2014-10-14 12:35:00,97.03,97.06,96.94,96.95,86600.0,80.7245,80.7495,80.6496,80.658,86600.0
2014-10-14 12:40:00,96.96,97.09,96.9,97.08,33700.0,80.6663,80.7744,80.6164,80.7661,33700.0
2014-10-14 12:45:00,97.09,97.19,97.03,97.19,16500.0,80.7744,80.8576,80.7245,80.8576,16500.0
2014-10-14 12:50:00,97.15,97.16,97.06,97.06,15400.0,80.8243,80.8327,80.7495,80.7495,15400.0
2014-10-14 12:55:00,97.05,97.11,97.05,97.07,11200.0,80.7411,80.7911,80.7411,80.7578,11200.0
2014-10-14 13:00:00,97.07,97.12,97.0,97.11,26700.0,80.7578,80.7994,80.6995,80.7911,26700.0
2014-10-14 13:05:00,97.12,97.19,97.07,97.09,32300.0,80.7994,80.8576,80.7578,80.7744,32300.0
2014-10-14 13:10:00,97.08,97.22,97.05,97.22,29800.0,80.7661,80.8826,80.7411,80.8826,29800.0
2014-10-14 13:15:00,97.22,97.29,97.17,97.2,28400.0,80.8826,80.9408,80.841,80.8659,28400.0
2014-10-14 13:20:00,97.19,97.19,96.95,96.97,45700.0,80.8576,80.8576,80.658,80.6746,45700.0
2014-10-14 13:25:00,96.98,97.07,96.96,97.0,11200.0,80.6829,80.7578,80.6663,80.6995,11200.0
2014-10-14 13:30:00,96.98,97.07,96.92,97.07,19200.0,80.6829,80.7578,80.633,80.7578,19200.0
2014-10-14 13:35:00,97.08,97.08,96.87,96.92,29000.0,80.7661,80.7661,80.5914,80.633,29000.0
2014-10-14 13:40:00,96.93,96.97,96.82,96.82,18400.0,80.6413,80.6746,80.5498,80.5498,18400.0
2014-10-14 13:45:00,96.82,96.93,96.74,96.89,23100.0,80.5498,80.6413,80.4832,80.608,23100.0
2014-10-14 13:50:00,96.91,96.93,96.81,96.87,8700.0,80.6247,80.6413,80.5415,80.5914,8700.0
2014-10-14 13:55:00,96.9,96.98,96.81,96.98,17700.0,80.6164,80.6829,80.5415,80.6829,17700.0
2014-10-14 14:00:00,96.97,97.07,96.92,96.97,15100.0,80.6746,80.7578,80.633,80.6746,15100.0
2014-10-14 14:05:00,97.0,97.0,96.82,96.86,33900.0,80.6995,80.6995,80.5498,80.5831,33900.0
2014-10-14 14:10:00,96.87,97.05,96.87,97.01,21200.0,80.5914,80.7411,80.5914,80.7079,21200.0
2014-10-14 14:15:00,97.0,97.0,96.86,96.93,23000.0,80.6995,80.6995,80.5831,80.6413,23000.0
2014-10-14 14:20:00,96.94,96.96,96.65,96.65,22000.0,80.6496,80.6663,80.4084,80.4084,22000.0
2014-10-14 14:25:00,96.64,96.68,96.61,96.65,18300.0,80.4,80.4333,80.3751,80.4084,18300.0
2014-10-14 14:30:00,96.64,96.76,96.51,96.51,18100.0,80.4,80.4999,80.2919,80.2919,18100.0
2014-10-14 14:35:00,96.51,96.67,96.45,96.64,38100.0,80.2919,80.425,80.242,80.4,38100.0
2014-10-14 14:40:00,96.66,96.82,96.65,96.82,19700.0,80.4167,80.5498,80.4084,80.5498,19700.0
2014-10-14 14:45:00,96.83,96.89,96.75,96.82,28300.0,80.5581,80.608,80.4916,80.5498,28300.0
2014-10-14 14:50:00,96.83,96.85,96.54,96.59,40500.0,80.5581,80.5748,80.3168,80.3584,40500.0
2014-10-14 14:55:00,96.58,96.63,96.5,96.58,30400.0,80.3501,80.3917,80.2836,80.3501,30400.0
2014-10-14 15:00:00,96.6,96.72,96.53,96.55,17500.0,80.3668,80.4666,80.3085,80.3252,17500.0
2014-10-14 15:05:00,96.54,96.55,96.33,96.41,31300.0,80.3168,80.3252,80.1421,80.2087,31300.0
2014-10-14 15:10:00,96.41,96.52,96.39,96.44,38700.0,80.2087,80.3002,80.1921,80.2337,38700.0
2014-10-14 15:15:00,96.44,96.47,96.35,96.35,28600.0,80.2337,80.2586,80.1588,80.1588,28600.0
2014-10-14 15:20:00,96.34,96.36,96.04,96.15,129900.0,80.1505,80.1671,79.9009,79.9924,129900.0
2014-10-14 15:25:00,96.17,96.36,96.13,96.32,30900.0,80.009,80.1671,79.9757,80.1338,30900.0
2014-10-14 15:30:00,96.33,96.34,96.13,96.16,48100.0,80.1421,80.1505,79.9757,80.0007,48100.0
2014-10-14 15:35:00,96.17,96.57,96.16,96.57,34800.0,80.009,80.3418,80.0007,80.3418,34800.0
2014-10-14 15:40:00,96.6,96.66,96.43,96.45,33600.0,80.3668,80.4167,80.2253,80.242,33600.0
2014-10-14 15:45:00,96.45,96.54,96.37,96.45,33100.0,80.242,80.3168,80.1754,80.242,33100.0
2014-10-14 15:50:00,96.45,96.57,96.4,96.4,47500.0,80.242,80.3418,80.2004,80.2004,47500.0
2014-10-14 15:55:00,96.38,96.41,96.31,96.39,57400.0,80.1837,80.2087,80.1255,80.1921,57400.0
2014-10-15 09:30:00,95.19,95.3,95.0,95.1,488100.0,79.1937,79.2852,79.0356,79.1188,488100.0
2014-10-15 09:35:00,95.03,95.15,94.56,94.87,223100.0,79.0606,79.1604,78.6696,78.9275,223100.0
2014-10-15 09:40:00,94.79,94.8,94.3,94.67,239300.0,78.8609,78.8692,78.4533,78.7611,239300.0
2014-10-15 09:45:00,94.67,95.23,94.65,95.21,95800.0,78.7611,79.227,78.7445,79.2104,95800.0
2014-10-15 09:50:00,95.21,95.55,95.11,95.44,68600.0,79.2104,79.4932,79.1272,79.4017,68600.0
2014-10-15 09:55:00,95.48,95.52,95.19,95.48,82600.0,79.435,79.4683,79.1937,79.435,82600.0
2014-10-15 10:00:00,95.5,95.89,95.5,95.65,52900.0,79.4516,79.7761,79.4516,79.5764,52900.0
2014-10-15 10:05:00,95.67,95.83,95.54,95.69,45300.0,79.593,79.7262,79.4849,79.6097,45300.0
2014-10-15 10:10:00,95.68,95.94,95.62,95.85,57800.0,79.6014,79.8177,79.5515,79.7428,57800.0
2014-10-15 10:15:00,95.87,95.89,95.48,95.56,75900.0,79.7594,79.7761,79.435,79.5015,75900.0
2014-10-15 10:20:00,95.56,95.78,95.44,95.72,79800.0,79.5015,79.6846,79.4017,79.6346,79800.0
2014-10-15 10:25:00,95.73,95.74,95.53,95.53,34900.0,79.643,79.6513,79.4766,79.4766,34900.0
2014-10-15 10:30:00,95.54,95.58,95.31,95.34,25500.0,79.4849,79.5182,79.2935,79.3185,25500.0
2014-10-15 10:35:00,95.31,95.52,95.29,95.47,25400.0,79.2935,79.4683,79.2769,79.4267,25400.0
2014-10-15 10:40:00,95.5,95.56,95.22,95.27,41700.0,79.4516,79.5015,79.2187,79.2603,41700.0
2014-10-15 10:45:00,95.26,95.26,95.06,95.22,67000.0,79.2519,79.2519,79.0856,79.2187,67000.0
2014-10-15 10:50:00,95.22,95.42,95.21,95.24,21500.0,79.2187,79.3851,79.2104,79.2353,21500.0
2014-10-15 10:55:00,95.23,95.36,95.11,95.34,63100.0,79.227,79.3351,79.1272,79.3185,63100.0
2014-10-15 11:00:00,95.31,95.43,95.1,95.35,68200.0,79.2935,79.3934,79.1188,79.3268,68200.0
2014-10-15 11:05:00,95.38,95.65,95.38,95.61,27300.0,79.3518,79.5764,79.3518,79.5431,27300.0
2014-10-15 11:10:00,95.61,95.68,95.42,95.49,50300.0,79.5431,79.6014,79.3851,79.4433,50300.0
2014-10-15 11:15:00,95.49,95.49,95.29,95.37,17200.0,79.4433,79.4433,79.2769,79.3435,17200.0
2014-10-15 11:20:00,95.3,95.33,95.1,95.19,33200.0,79.2852,79.3102,79.1188,79.1937,33200.0
2014-10-15 11:25:00,95.25,95.27,94.98,95.03,56300.0,79.2436,79.2603,79.019,79.0606,56300.0
2014-10-15 11:30:00,95.03,95.22,94.84,94.92,48000.0,79.0606,79.2187,78.9025,78.9691,48000.0
2014-10-15 11:35:00,94.93,95.15,94.93,95.06,43100.0,78.9774,79.1604,78.9774,79.0856,43100.0
2014-10-15 11:40:00,95.08,95.11,94.95,94.99,566600.0,79.1022,79.1272,78.994,79.0273,566600.0
2014-10-15 11:45:00,94.96,94.99,94.76,94.82,64800.0,79.0024,79.0273,78.836,78.8859,64800.0
2014-10-15 11:50:00,94.8,94.95,94.71,94.89,51500.0,78.8692,78.994,78.7944,78.9441,51500.0
2014-10-15 11:55:00,94.94,95.05,94.91,95.03,48300.0,78.9857,79.0772,78.9608,79.0606,48300.0
2014-10-15 12:00:00,95.02,95.02,94.83,95.0,85100.0,79.0523,79.0523,78.8942,79.0356,85100.0
2014-10-15 12:05:00,95.0,95.05,94.85,94.91,45400.0,79.0356,79.0772,78.9108,78.9608,45400.0
2014-10-15 12:10:00,94.87,94.96,94.65,94.66,62500.0,78.9275,79.0024,78.7445,78.7528,62500.0
2014-10-15 12:15:00,94.71,94.77,94.56,94.64,42300.0,78.7944,78.8443,78.6696,78.7361,42300.0
2014-10-15 12:20:00,94.66,94.9,94.66,94.8,171800.0,78.7528,78.9524,78.7528,78.8692,171800.0
2014-10-15 12:25:00,94.79,94.84,94.69,94.72,64000.0,78.8609,78.9025,78.7777,78.8027,64000.0
2014-10-15 12:30:00,94.72,94.83,94.66,94.72,53300.0,78.8027,78.8942,78.7528,78.8027,53300.0
2014-10-15 12:35:00,94.72,94.76,94.62,94.66,38600.0,78.8027,78.836,78.7195,78.7528,38600.0
2014-10-15 12:40:00,94.66,94.69,94.38,94.44,101000.0,78.7528,78.7777,78.5198,78.5697,101000.0
2014-10-15 12:45:00,94.43,94.65,94.43,94.49,41300.0,78.5614,78.7445,78.5614,78.6113,41300.0
2014-10-15 12:50:00,94.48,94.48,94.24,94.45,80400.0,78.603,78.603,78.4034,78.5781,80400.0
2014-10-15 12:55:00,94.47,94.52,94.22,94.35,54300.0,78.5947,78.6363,78.3867,78.4949,54300.0
2014-10-15 13:00:00,94.33,94.48,94.25,94.46,77600.0,78.4782,78.603,78.4117,78.5864,77600.0
2014-10-15 13:05:00,94.45,94.57,94.34,94.5,80000.0,78.5781,78.6779,78.4866,78.6197,80000.0
2014-10-15 13:10:00,94.5,94.54,94.2,94.2,87200.0,78.6197,78.6529,78.3701,78.3701,87200.0
2014-10-15 13:15:00,94.2,94.26,94.01,94.06,161800.0,78.3701,78.42,78.212,78.2536,161800.0
2014-10-15 13:20:00,94.06,94.06,93.77,93.86,231600.0,78.2536,78.2536,78.0123,78.0872,231600.0
2014-10-15 13:25:00,93.86,93.92,93.58,93.74,233300.0,78.0872,78.1371,77.8543,77.9874,233300.0
2014-10-15 13:30:00,93.75,94.02,93.73,94.0,259500.0,77.9957,78.2203,77.9791,78.2037,259500.0
2014-10-15 13:35:00,94.0,94.0,93.68,93.93,130400.0,78.2037,78.2037,77.9375,78.1454,130400.0
2014-10-15 13:40:00,93.94,94.08,93.87,93.98,90100.0,78.1538,78.2702,78.0955,78.187,90100.0
2014-10-15 13:45:00,93.99,94.3,93.91,94.29,84200.0,78.1954,78.4533,78.1288,78.445,84200.0
2014-10-15 13:50:00,94.32,94.38,94.18,94.32,165000.0,78.4699,78.5198,78.3534,78.4699,165000.0
2014-10-15 13:55:00,94.31,94.32,94.1,94.12,84000.0,78.4616,78.4699,78.2869,78.3035,84000.0
2014-10-15 14:00:00,94.1,94.11,93.87,93.95,97300.0,78.2869,78.2952,78.0955,78.1621,97300.0
2014-10-15 14:05:00,93.94,94.21,93.92,94.11,125100.0,78.1538,78.3784,78.1371,78.2952,125100.0
2014-10-15 14:10:00,94.11,94.33,94.11,94.31,77200.0,78.2952,78.4782,78.2952,78.4616,77200.0
2014-10-15 14:15:00,94.29,94.64,94.29,94.56,95300.0,78.445,78.7361,78.445,78.6696,95300.0
2014-10-15 14:20:00,94.56,94.64,94.39,94.49,62500.0,78.6696,78.7361,78.5281,78.6113,62500.0
2014-10-15 14:25:00,94.5,94.56,94.27,94.45,140600.0,78.6197,78.6696,78.4283,78.5781,140600.0
2014-10-15 14:30:00,94.46,94.66,94.37,94.62,97600.0,78.5864,78.7528,78.5115,78.7195,97600.0
2014-10-15 14:35:00,94.64,94.94,94.64,94.92,85200.0,78.7361,78.9857,78.7361,78.9691,85200.0
2014-10-15 14:40:00,94.95,95.01,94.73,94.77,66700.0,78.994,79.044,78.811,78.8443,66700.0
2014-10-15 14:45:00,94.77,94.87,94.67,94.81,69200.0,78.8443,78.9275,78.7611,78.8776,69200.0
2014-10-15 14:50:00,94.82,95.09,94.81,95.02,45600.0,78.8859,79.1105,78.8776,79.0523,45600.0
2014-10-15 14:55:00,95.04,95.05,94.84,94.99,107900.0,79.0689,79.0772,78.9025,79.0273,107900.0
2014-10-15 15:00:00,95.03,95.08,94.92,95.0,77800.0,79.0606,79.1022,78.9691,79.0356,77800.0
2014-10-15 15:05:00,95.0,95.27,94.92,95.2,61000.0,79.0356,79.2603,78.9691,79.202,61000.0
2014-10-15 15:10:00,95.18,95.37,95.17,95.2,43900.0,79.1854,79.3435,79.1771,79.202,43900.0
2014-10-15 15:15:00,95.18,95.18,94.84,94.95,101700.0,79.1854,79.1854,78.9025,78.994,101700.0
2014-10-15 15:20:00,94.98,95.11,94.87,95.01,66400.0,79.019,79.1272,78.9275,79.044,66400.0
2014-10-15 15:25:00,95.03,95.65,95.02,95.65,65000.0,79.0606,79.5764,79.0523,79.5764,65000.0
2014-10-15 15:30:00,95.63,95.79,95.54,95.63,71100.0,79.5598,79.6929,79.4849,79.5598,71100.0
2014-10-15 15:35:00,95.67,96.05,95.55,96.0,96000.0,79.593,79.9092,79.4932,79.8676,96000.0
2014-10-15 15:40:00,96.02,96.21,95.88,96.14,187600.0,79.8842,80.0423,79.7678,79.9841,187600.0
2014-10-15 15:45:00,96.15,96.17,95.74,95.79,69600.0,79.9924,80.009,79.6513,79.6929,69600.0
2014-10-15 15:50:00,95.77,95.98,95.7,95.97,58100.0,79.6762,79.851,79.618,79.8426,58100.0
2014-10-15 15:55:00,95.97,96.01,95.85,95.85,142100.0,79.8426,79.8759,79.7428,79.7428,142100.0
2014-10-16 09:30:00,93.78,94.65,93.78,94.53,137100.0,78.0207,78.7445,78.0207,78.6446,137100.0
2014-10-16 09:35:00,94.69,95.07,94.59,95.07,156200.0,78.7777,79.0939,78.6945,79.0939,156200.0
2014-10-16 09:40:00,95.08,95.16,94.99,95.03,96600.0,79.1022,79.1688,79.0273,79.0606,96600.0
2014-10-16 09:45:00,95.05,95.19,94.78,95.19,51400.0,79.0772,79.1937,78.8526,79.1937,51400.0
2014-10-16 09:50:00,95.19,95.37,95.16,95.28,35700.0,79.1937,79.3435,79.1688,79.2686,35700.0
2014-10-16 09:55:00,95.29,95.36,95.08,95.27,34300.0,79.2769,79.3351,79.1022,79.2603,34300.0
2014-10-16 10:00:00,95.29,95.38,95.02,95.12,73000.0,79.2769,79.3518,79.0523,79.1355,73000.0
2014-10-16 10:05:00,95.15,95.23,94.9,95.21,51500.0,79.1604,79.227,78.9524,79.2104,51500.0
2014-10-16 10:10:00,95.19,95.19,94.83,94.85,50900.0,79.1937,79.1937,78.8942,78.9108,50900.0
2014-10-16 10:15:00,94.82,94.85,94.48,94.74,61000.0,78.8859,78.9108,78.603,78.8193,61000.0
2014-10-16 10:20:00,94.77,95.72,94.69,95.24,166700.0,78.8443,79.6346,78.7777,79.2353,166700.0
2014-10-16 10:25:00,95.27,95.29,94.88,95.17,55500.0,79.2603,79.2769,78.9358,79.1771,55500.0
2014-10-16 10:30:00,95.16,95.42,95.05,95.33,41500.0,79.1688,79.3851,79.0772,79.3102,41500.0
2014-10-16 10:35:00,95.29,95.48,95.19,95.3,32900.0,79.2769,79.435,79.1937,79.2852,32900.0
2014-10-16 10:40:00,95.3,95.45,95.15,95.43,77400.0,79.2852,79.41,79.1604,79.3934,77400.0
2014-10-16 10:45:00,95.51,95.8,95.48,95.74,69000.0,79.4599,79.7012,79.435,79.6513,69000.0
2014-10-16 10:50:00,95.75,95.98,95.7,95.75,71300.0,79.6596,79.851,79.618,79.6596,71300.0
2014-10-16 10:55:00,95.76,95.85,95.57,95.63,29100.0,79.6679,79.7428,79.5099,79.5598,29100.0
2014-10-16 11:00:00,95.62,95.7,95.43,95.49,63900.0,79.5515,79.618,79.3934,79.4433,63900.0
2014-10-16 11:05:00,95.49,95.6,95.37,95.54,58200.0,79.4433,79.5348,79.3435,79.4849,58200.0
2014-10-16 11:10:00,95.57,95.8,95.52,95.62,95200.0,79.5099,79.7012,79.4683,79.5515,95200.0
2014-10-16 11:15:00,95.63,95.87,95.61,95.81,64000.0,79.5598,79.7594,79.5431,79.7095,64000.0
2014-10-16 11:20:00,95.79,96.05,95.79,96.01,91000.0,79.6929,79.9092,79.6929,79.8759,91000.0
2014-10-16 11:25:00,96.01,96.11,95.86,96.08,32900.0,79.8759,79.9591,79.7511,79.9342,32900.0
2014-10-16 11:30:00,96.08,96.25,96.0,96.02,121300.0,79.9342,80.0756,79.8676,79.8842,121300.0
2014-10-16 11:35:00,96.03,96.07,95.78,95.79,66400.0,79.8926,79.9258,79.6846,79.6929,66400.0
2014-10-16 11:40:00,95.79,95.99,95.78,95.89,63000.0,79.6929,79.8593,79.6846,79.7761,63000.0
2014-10-16 11:45:00,95.89,95.95,95.61,95.65,48400.0,79.7761,79.826,79.5431,79.5764,48400.0
2014-10-16 11:50:00,95.64,95.72,95.43,95.44,803300.0,79.5681,79.6346,79.3934,79.4017,803300.0
2014-10-16 11:55:00,95.44,95.62,95.39,95.56,577000.0,79.4017,79.5515,79.3601,79.5015,577000.0
2014-10-16 12:00:00,95.55,95.55,95.36,95.42,25300.0,79.4932,79.4932,79.3351,79.3851,25300.0
2014-10-16 12:05:00,95.47,95.68,95.47,95.58,31100.0,79.4267,79.6014,79.4267,79.5182,31100.0
2014-10-16 12:10:00,95.59,95.74,95.51,95.73,22800.0,79.5265,79.6513,79.4599,79.643,22800.0
2014-10-16 12:15:00,95.72,95.75,95.51,95.73,29200.0,79.6346,79.6596,79.4599,79.643,29200.0
2014-10-16 12:20:00,95.75,95.89,95.72,95.84,19800.0,79.6596,79.7761,79.6346,79.7345,19800.0
2014-10-16 12:25:00,95.83,95.83,95.61,95.65,11800.0,79.7262,79.7262,79.5431,79.5764,11800.0
2014-10-16 12:30:00,95.66,95.72,95.55,95.64,18400.0,79.5847,79.6346,79.4932,79.5681,18400.0
2014-10-16 12:35:00,95.68,95.71,95.49,95.64,29100.0,79.6014,79.6263,79.4433,79.5681,29100.0
2014-10-16 12:40:00,95.65,95.74,95.63,95.7,15600.0,79.5764,79.6513,79.5598,79.618,15600.0
2014-10-16 12:45:00,95.69,95.79,95.66,95.77,21200.0,79.6097,79.6929,79.5847,79.6762,21200.0
2014-10-16 12:50:00,95.81,95.9,95.81,95.88,21100.0,79.7095,79.7844,79.7095,79.7678,21100.0
2014-10-16 12:55:00,95.9,96.11,95.88,96.05,44500.0,79.7844,79.9591,79.7678,79.9092,44500.0
2014-10-16 13:00:00,96.07,96.28,96.07,96.19,37400.0,79.9258,80.1005,79.9258,80.0257,37400.0
2014-10-16 13:05:00,96.19,96.33,96.12,96.29,39600.0,80.0257,80.1421,79.9674,80.1089,39600.0
2014-10-16 13:10:00,96.27,96.36,96.18,96.3,66400.0,80.0922,80.1671,80.0173,80.1172,66400.0
2014-10-16 13:15:00,96.3,96.38,96.2,96.32,28600.0,80.1172,80.1837,80.034,80.1338,28600.0
2014-10-16 13:20:00,96.34,96.48,96.22,96.41,28500.0,80.1505,80.2669,80.0506,80.2087,28500.0
2014-10-16 13:25:00,96.5,96.57,96.39,96.42,40900.0,80.2836,80.3418,80.1921,80.217,40900.0
2014-10-16 13:30:00,96.4,96.51,96.35,96.41,30700.0,80.2004,80.2919,80.1588,80.2087,30700.0
2014-10-16 13:35:00,96.45,96.61,96.4,96.55,32500.0,80.242,80.3751,80.2004,80.3252,32500.0
2014-10-16 13:40:00,96.55,96.66,96.5,96.66,693600.0,80.3252,80.4167,80.2836,80.4167,693600.0
2014-10-16 13:45:00,96.65,96.72,96.48,96.54,56600.0,80.4084,80.4666,80.2669,80.3168,56600.0
2014-10-16 13:50:00,96.55,96.55,96.26,96.4,37300.0,80.3252,80.3252,80.0839,80.2004,37300.0
2014-10-16 13:55:00,96.4,96.41,96.13,96.18,40300.0,80.2004,80.2087,79.9757,80.0173,40300.0
2014-10-16 14:00:00,96.19,96.3,96.12,96.28,18500.0,80.0257,80.1172,79.9674,80.1005,18500.0
2014-10-16 14:05:00,96.29,96.45,96.29,96.41,32400.0,80.1089,80.242,80.1089,80.2087,32400.0
2014-10-16 14:10:00,96.42,96.46,96.18,96.19,31200.0,80.217,80.2503,80.0173,80.0257,31200.0
2014-10-16 14:15:00,96.17,96.32,96.1,96.21,26800.0,80.009,80.1338,79.9508,80.0423,26800.0
2014-10-16 14:20:00,96.2,96.2,96.01,96.13,75200.0,80.034,80.034,79.8759,79.9757,75200.0
2014-10-16 14:25:00,96.13,96.29,96.13,96.24,25100.0,79.9757,80.1089,79.9757,80.0673,25100.0
2014-10-16 14:30:00,96.25,96.37,96.16,96.26,25600.0,80.0756,80.1754,80.0007,80.0839,25600.0
2014-10-16 14:35:00,96.26,96.31,96.18,96.28,16500.0,80.0839,80.1255,80.0173,80.1005,16500.0
2014-10-16 14:40:00,96.25,96.25,96.12,96.15,37600.0,80.0756,80.0756,79.9674,79.9924,37600.0
2014-10-16 14:45:00,96.16,96.2,95.84,95.85,50300.0,80.0007,80.034,79.7345,79.7428,50300.0
2014-10-16 14:50:00,95.86,95.98,95.83,95.95,38300.0,79.7511,79.851,79.7262,79.826,38300.0
2014-10-16 14:55:00,95.98,96.08,95.91,95.92,67800.0,79.851,79.9342,79.7927,79.801,67800.0
2014-10-16 15:00:00,95.92,96.03,95.72,95.73,27500.0,79.801,79.8926,79.6346,79.643,27500.0
2014-10-16 15:05:00,95.75,95.93,95.69,95.91,21400.0,79.6596,79.8094,79.6097,79.7927,21400.0
2014-10-16 15:10:00,95.91,96.18,95.88,96.17,28700.0,79.7927,80.0173,79.7678,80.009,28700.0
2014-10-16 15:15:00,96.2,96.29,96.09,96.09,21200.0,80.034,80.1089,79.9425,79.9425,21200.0
2014-10-16 15:20:00,96.09,96.25,96.07,96.18,21000.0,79.9425,80.0756,79.9258,80.0173,21000.0
2014-10-16 15:25:00,96.18,96.23,96.1,96.21,39900.0,80.0173,80.0589,79.9508,80.0423,39900.0
2014-10-16 15:30:00,96.24,96.26,96.09,96.2,44700.0,80.0673,80.0839,79.9425,80.034,44700.0
2014-10-16 15:35:00,96.2,96.24,95.96,95.96,31600.0,80.034,80.0673,79.8343,79.8343,31600.0
2014-10-16 15:40:00,95.99,96.15,95.99,96.13,34100.0,79.8593,79.9924,79.8593,79.9757,34100.0
2014-10-16 15:45:00,96.13,96.23,96.1,96.12,39100.0,79.9757,80.0589,79.9508,79.9674,39100.0
2014-10-16 15:50:00,96.13,96.33,96.13,96.17,68900.0,79.9757,80.1421,79.9757,80.009,68900.0
2014-10-16 15:55:00,96.18,96.2,96.0,96.05,83500.0,80.0173,80.034,79.8676,79.9092,83500.0
2014-10-17 09:30:00,97.44,97.52,97.0,97.13,186000.0,81.0656,81.1322,80.6995,80.8077,186000.0
2014-10-17 09:35:00,97.13,97.13,96.9,97.0,77000.0,80.8077,80.8077,80.6164,80.6995,77000.0
2014-10-17 09:40:00,96.99,96.99,96.83,96.91,53800.0,80.6912,80.6912,80.5581,80.6247,53800.0
2014-10-17 09:45:00,96.96,97.04,96.87,96.93,54300.0,80.6663,80.7328,80.5914,80.6413,54300.0
2014-10-17 09:50:00,96.95,97.17,96.95,97.15,63800.0,80.658,80.841,80.658,80.8243,63800.0
2014-10-17 09:55:00,97.17,97.24,97.1,97.11,30500.0,80.841,80.8992,80.7827,80.7911,30500.0
2014-10-17 10:00:00,97.11,97.37,97.02,97.35,43700.0,80.7911,81.0074,80.7162,80.9907,43700.0
2014-10-17 10:05:00,97.35,97.36,97.25,97.29,31600.0,80.9907,80.9991,80.9075,80.9408,31600.0
2014-10-17 10:10:00,97.29,97.37,97.25,97.31,26500.0,80.9408,81.0074,80.9075,80.9575,26500.0
2014-10-17 10:15:00,97.3,97.5,97.3,97.44,32500.0,80.9491,81.1155,80.9491,81.0656,32500.0
2014-10-17 10:20:00,97.44,97.44,97.34,97.4,35100.0,81.0656,81.0656,80.9824,81.0323,35100.0
2014-10-17 10:25:00,97.38,97.57,97.35,97.57,43700.0,81.0157,81.1738,80.9907,81.1738,43700.0
2014-10-17 10:30:00,97.6,97.6,97.49,97.53,31200.0,81.1987,81.1987,81.1072,81.1405,31200.0
2014-10-17 10:35:00,97.52,97.53,97.34,97.35,35600.0,81.1322,81.1405,80.9824,80.9907,35600.0
2014-10-17 10:40:00,97.35,97.41,97.32,97.38,79500.0,80.9907,81.0406,80.9658,81.0157,79500.0
2014-10-17 10:45:00,97.39,97.43,97.27,97.27,31500.0,81.024,81.0573,80.9242,80.9242,31500.0
2014-10-17 10:50:00,97.28,97.4,97.28,97.4,26700.0,80.9325,81.0323,80.9325,81.0323,26700.0
2014-10-17 10:55:00,97.39,97.46,97.38,97.43,51800.0,81.024,81.0822,81.0157,81.0573,51800.0
2014-10-17 11:00:00,97.44,97.47,97.39,97.42,31600.0,81.0656,81.0906,81.024,81.049,31600.0
2014-10-17 11:05:00,97.44,97.52,97.37,97.5,22500.0,81.0656,81.1322,81.0074,81.1155,22500.0
2014-10-17 11:10:00,97.5,97.64,97.48,97.59,31900.0,81.1155,81.232,81.0989,81.1904,31900.0
2014-10-17 11:15:00,97.59,97.65,97.57,97.62,32800.0,81.1904,81.2403,81.1738,81.2154,32800.0
2014-10-17 11:20:00,97.63,97.64,97.53,97.57,22200.0,81.2237,81.232,81.1405,81.1738,22200.0
2014-10-17 11:25:00,97.56,97.65,97.54,97.57,43700.0,81.1654,81.2403,81.1488,81.1738,43700.0
2014-10-17 11:30:00,97.59,97.65,97.52,97.65,39700.0,81.1904,81.2403,81.1322,81.2403,39700.0
2014-10-17 11:35:00,97.65,97.69,97.58,97.69,52800.0,81.2403,81.2736,81.1821,81.2736,52800.0
2014-10-17 11:40:00,97.69,97.7,97.64,97.69,39900.0,81.2736,81.2819,81.232,81.2736,39900.0
2014-10-17 11:45:00,97.69,97.8,97.69,97.74,44900.0,81.2736,81.3651,81.2736,81.3152,44900.0
2014-10-17 11:50:00,97.74,97.79,97.74,97.75,23700.0,81.3152,81.3568,81.3152,81.3235,23700.0
2014-10-17 11:55:00,97.75,97.75,97.6,97.61,89200.0,81.3235,81.3235,81.1987,81.207,89200.0
2014-10-17 12:00:00,97.6,97.69,97.6,97.66,55200.0,81.1987,81.2736,81.1987,81.2486,55200.0
2014-10-17 12:05:00,97.67,97.71,97.62,97.63,68700.0,81.257,81.2902,81.2154,81.2237,68700.0
2014-10-17 12:10:00,97.63,97.63,97.47,97.52,48200.0,81.2237,81.2237,81.0906,81.1322,48200.0
2014-10-17 12:15:00,97.52,97.53,97.38,97.38,45500.0,81.1322,81.1405,81.0157,81.0157,45500.0
2014-10-17 12:20:00,97.39,97.45,97.38,97.4,24200.0,81.024,81.0739,81.0157,81.0323,24200.0
2014-10-17 12:25:00,97.41,97.47,97.41,97.45,20000.0,81.0406,81.0906,81.0406,81.0739,20000.0
2014-10-17 12:30:00,97.45,97.56,97.44,97.48,57900.0,81.0739,81.1654,81.0656,81.0989,57900.0
2014-10-17 12:35:00,97.49,97.59,97.48,97.53,88200.0,81.1072,81.1904,81.0989,81.1405,88200.0
2014-10-17 12:40:00,97.52,97.52,97.39,97.44,25300.0,81.1322,81.1322,81.024,81.0656,25300.0
2014-10-17 12:45:00,97.43,97.51,97.39,97.45,25000.0,81.0573,81.1238,81.024,81.0739,25000.0
2014-10-17 12:50:00,97.44,97.44,97.28,97.33,32100.0,81.0656,81.0656,80.9325,80.9741,32100.0
2014-10-17 12:55:00,97.35,97.45,97.35,97.4,52800.0,80.9907,81.0739,80.9907,81.0323,52800.0
2014-10-17 13:00:00,97.43,97.5,97.4,97.4,45700.0,81.0573,81.1155,81.0323,81.0323,45700.0
2014-10-17 13:05:00,97.38,97.4,97.22,97.23,32100.0,81.0157,81.0323,80.8826,80.8909,32100.0
2014-10-17 13:10:00,97.2,97.25,97.11,97.17,109600.0,80.8659,80.9075,80.7911,80.841,109600.0
2014-10-17 13:15:00,97.16,97.25,97.15,97.24,31000.0,80.8327,80.9075,80.8243,80.8992,31000.0
2014-10-17 13:20:00,97.24,97.25,97.11,97.12,13300.0,80.8992,80.9075,80.7911,80.7994,13300.0
2014-10-17 13:25:00,97.16,97.22,97.11,97.12,16900.0,80.8327,80.8826,80.7911,80.7994,16900.0
2014-10-17 13:30:00,97.1,97.17,97.04,97.11,15300.0,80.7827,80.841,80.7328,80.7911,15300.0
2014-10-17 13:35:00,97.1,97.27,97.05,97.27,21500.0,80.7827,80.9242,80.7411,80.9242,21500.0
2014-10-17 13:40:00,97.26,97.29,97.2,97.27,25700.0,80.9159,80.9408,80.8659,80.9242,25700.0
2014-10-17 13:45:00,97.27,97.27,97.16,97.17,110900.0,80.9242,80.9242,80.8327,80.841,110900.0
2014-10-17 13:50:00,97.14,97.23,97.13,97.16,27700.0,80.816,80.8909,80.8077,80.8327,27700.0
2014-10-17 13:55:00,97.17,97.18,97.0,97.1,29800.0,80.841,80.8493,80.6995,80.7827,29800.0
2014-10-17 14:00:00,97.09,97.09,96.91,96.93,58000.0,80.7744,80.7744,80.6247,80.6413,58000.0
2014-10-17 14:05:00,96.93,96.98,96.67,96.73,79100.0,80.6413,80.6829,80.425,80.4749,79100.0
2014-10-17 14:10:00,96.74,96.9,96.68,96.85,117500.0,80.4832,80.6164,80.4333,80.5748,117500.0
2014-10-17 14:15:00,96.86,96.87,96.74,96.75,16700.0,80.5831,80.5914,80.4832,80.4916,16700.0
2014-10-17 14:20:00,96.76,96.9,96.75,96.9,18900.0,80.4999,80.6164,80.4916,80.6164,18900.0
2014-10-17 14:25:00,96.93,96.93,96.75,96.9,21100.0,80.6413,80.6413,80.4916,80.6164,21100.0
2014-10-17 14:30:00,96.9,97.02,96.84,96.93,26600.0,80.6164,80.7162,80.5664,80.6413,26600.0
2014-10-17 14:35:00,96.98,96.99,96.84,96.9,28900.0,80.6829,80.6912,80.5664,80.6164,28900.0
2014-10-17 14:40:00,96.93,97.13,96.91,97.09,66900.0,80.6413,80.8077,80.6247,80.7744,66900.0
2014-10-17 14:45:00,97.05,97.08,96.95,97.01,19600.0,80.7411,80.7661,80.658,80.7079,19600.0
2014-10-17 14:50:00,97.03,97.03,96.93,96.99,12200.0,80.7245,80.7245,80.6413,80.6912,12200.0
2014-10-17 14:55:00,97.0,97.05,96.93,97.05,22700.0,80.6995,80.7411,80.6413,80.7411,22700.0
2014-10-17 15:00:00,97.05,97.05,96.75,96.81,28200.0,80.7411,80.7411,80.4916,80.5415,28200.0
2014-10-17 15:05:00,96.79,97.0,96.79,96.96,61400.0,80.5248,80.6995,80.5248,80.6663,61400.0
2014-10-17 15:10:00,96.94,97.23,96.94,97.23,30400.0,80.6496,80.8909,80.6496,80.8909,30400.0
2014-10-17 15:15:00,97.25,97.27,97.14,97.18,18800.0,80.9075,80.9242,80.816,80.8493,18800.0
2014-10-17 15:20:00,97.17,97.23,97.11,97.16,28200.0,80.841,80.8909,80.7911,80.8327,28200.0
2014-10-17 15:25:00,97.16,97.23,97.16,97.18,35000.0,80.8327,80.8909,80.8327,80.8493,35000.0
2014-10-17 15:30:00,97.2,97.34,97.19,97.22,23300.0,80.8659,80.9824,80.8576,80.8826,23300.0
2014-10-17 15:35:00,97.22,97.28,97.17,97.25,43300.0,80.8826,80.9325,80.841,80.9075,43300.0
2014-10-17 15:40:00,97.24,97.36,97.21,97.35,53700.0,80.8992,80.9991,80.8743,80.9907,53700.0
2014-10-17 15:45:00,97.36,97.41,97.25,97.28,34800.0,80.9991,81.0406,80.9075,80.9325,34800.0
2014-10-17 15:50:00,97.28,97.28,97.16,97.25,76300.0,80.9325,80.9325,80.8327,80.9075,76300.0
2014-10-17 15:55:00,97.25,97.32,97.12,97.12,87700.0,80.9075,80.9658,80.7994,80.7994,87700.0
2014-10-20 09:30:00,97.11,97.12,96.93,97.09,244200.0,80.7911,80.7994,80.6413,80.7744,244200.0
2014-10-20 09:35:00,97.11,97.34,97.07,97.34,56000.0,80.7911,80.9824,80.7578,80.9824,56000.0
2014-10-20 09:40:00,97.37,97.51,97.31,97.51,37400.0,81.0074,81.1238,80.9575,81.1238,37400.0
2014-10-20 09:45:00,97.52,97.52,97.27,97.27,48100.0,81.1322,81.1322,80.9242,80.9242,48100.0
2014-10-20 09:50:00,97.25,97.36,97.13,97.13,90700.0,80.9075,80.9991,80.8077,80.8077,90700.0
2014-10-20 09:55:00,97.12,97.44,97.12,97.38,35900.0,80.7994,81.0656,80.7994,81.0157,35900.0
2014-10-20 10:00:00,97.42,97.45,97.32,97.37,32600.0,81.049,81.0739,80.9658,81.0074,32600.0
2014-10-20 10:05:00,97.36,97.43,97.17,97.2,32300.0,80.9991,81.0573,80.841,80.8659,32300.0
2014-10-20 10:10:00,97.18,97.31,97.18,97.21,16300.0,80.8493,80.9575,80.8493,80.8743,16300.0
2014-10-20 10:15:00,97.22,97.34,97.15,97.23,25800.0,80.8826,80.9824,80.8243,80.8909,25800.0
2014-10-20 10:20:00,97.25,97.6,97.23,97.59,22100.0,80.9075,81.1987,80.8909,81.1904,22100.0
2014-10-20 10:25:00,97.59,97.59,97.48,97.49,15100.0,81.1904,81.1904,81.0989,81.1072,15100.0
2014-10-20 10:30:00,97.49,97.54,97.41,97.44,21400.0,81.1072,81.1488,81.0406,81.0656,21400.0
2014-10-20 10:35:00,97.46,97.57,97.45,97.47,14800.0,81.0822,81.1738,81.0739,81.0906,14800.0
2014-10-20 10:40:00,97.48,97.63,97.43,97.62,11000.0,81.0989,81.2237,81.0573,81.2154,11000.0
2014-10-20 10:45:00,97.61,97.65,97.5,97.53,13500.0,81.207,81.2403,81.1155,81.1405,13500.0
2014-10-20 10:50:00,97.5,97.52,97.4,97.44,9600.0,81.1155,81.1322,81.0323,81.0656,9600.0
2014-10-20 10:55:00,97.43,97.55,97.42,97.46,9900.0,81.0573,81.1571,81.049,81.0822,9900.0
2014-10-20 11:00:00,97.45,97.45,97.34,97.35,16000.0,81.0739,81.0739,80.9824,80.9907,16000.0
2014-10-20 11:05:00,97.35,97.54,97.34,97.53,27400.0,80.9907,81.1488,80.9824,81.1405,27400.0
2014-10-20 11:10:00,97.52,97.59,97.38,97.56,16100.0,81.1322,81.1904,81.0157,81.1654,16100.0
2014-10-20 11:15:00,97.55,97.62,97.55,97.6,4300.0,81.1571,81.2154,81.1571,81.1987,4300.0
2014-10-20 11:20:00,97.6,97.66,97.54,97.65,18400.0,81.1987,81.2486,81.1488,81.2403,18400.0
2014-10-20 11:25:00,97.67,97.67,97.56,97.57,11900.0,81.257,81.257,81.1654,81.1738,11900.0
2014-10-20 11:30:00,97.58,97.58,97.45,97.54,18900.0,81.1821,81.1821,81.0739,81.1488,18900.0
2014-10-20 11:35:00,97.54,97.63,97.5,97.56,36700.0,81.1488,81.2237,81.1155,81.1654,36700.0
2014-10-20 11:40:00,97.55,97.61,97.52,97.58,20400.0,81.1571,81.207,81.1322,81.1821,20400.0
2014-10-20 11:45:00,97.59,97.6,97.53,97.59,18100.0,81.1904,81.1987,81.1405,81.1904,18100.0
2014-10-20 11:50:00,97.6,97.6,97.53,97.54,15000.0,81.1987,81.1987,81.1405,81.1488,15000.0
2014-10-20 11:55:00,97.54,97.61,97.53,97.6,14500.0,81.1488,81.207,81.1405,81.1987,14500.0
2014-10-20 12:00:00,97.58,97.65,97.57,97.62,25000.0,81.1821,81.2403,81.1738,81.2154,25000.0
2014-10-20 12:05:00,97.62,97.67,97.59,97.59,31200.0,81.2154,81.257,81.1904,81.1904,31200.0
2014-10-20 12:10:00,97.59,97.71,97.57,97.62,24300.0,81.1904,81.2902,81.1738,81.2154,24300.0
2014-10-20 12:15:00,97.62,97.66,97.59,97.64,15600.0,81.2154,81.2486,81.1904,81.232,15600.0
2014-10-20 12:20:00,97.66,97.68,97.62,97.68,20400.0,81.2486,81.2653,81.2154,81.2653,20400.0
2014-10-20 12:25:00,97.67,97.67,97.57,97.6,19300.0,81.257,81.257,81.1738,81.1987,19300.0
2014-10-20 12:30:00,97.6,97.63,97.48,97.63,21600.0,81.1987,81.2237,81.0989,81.2237,21600.0
2014-10-20 12:35:00,97.62,97.63,97.55,97.57,9400.0,81.2154,81.2237,81.1571,81.1738,9400.0
2014-10-20 12:40:00,97.57,97.6,97.52,97.53,10700.0,81.1738,81.1987,81.1322,81.1405,10700.0
2014-10-20 12:45:00,97.54,97.56,97.49,97.55,39600.0,81.1488,81.1654,81.1072,81.1571,39600.0
2014-10-20 12:50:00,97.54,97.6,97.51,97.59,9900.0,81.1488,81.1987,81.1238,81.1904,9900.0
2014-10-20 12:55:00,97.58,97.58,97.43,97.47,17400.0,81.1821,81.1821,81.0573,81.0906,17400.0
2014-10-20 13:00:00,97.47,97.5,97.42,97.46,25600.0,81.0906,81.1155,81.049,81.0822,25600.0
2014-10-20 13:05:00,97.47,97.58,97.46,97.57,20400.0,81.0906,81.1821,81.0822,81.1738,20400.0
2014-10-20 13:10:00,97.56,97.61,97.52,97.56,21400.0,81.1654,81.207,81.1322,81.1654,21400.0
2014-10-20 13:15:00,97.57,97.65,97.57,97.64,29700.0,81.1738,81.2403,81.1738,81.232,29700.0
2014-10-20 13:20:00,97.63,97.67,97.61,97.63,23700.0,81.2237,81.257,81.207,81.2237,23700.0
2014-10-20 13:25:00,97.64,97.76,97.62,97.75,15100.0,81.232,81.3318,81.2154,81.3235,15100.0
2014-10-20 13:30:00,97.7,97.71,97.67,97.71,8900.0,81.2819,81.2902,81.257,81.2902,8900.0
2014-10-20 13:35:00,97.7,97.75,97.68,97.71,15300.0,81.2819,81.3235,81.2653,81.2902,15300.0
2014-10-20 13:40:00,97.72,97.75,97.69,97.7,9500.0,81.2986,81.3235,81.2736,81.2819,9500.0
2014-10-20 13:45:00,97.7,97.75,97.62,97.64,30000.0,81.2819,81.3235,81.2154,81.232,30000.0
2014-10-20 13:50:00,97.65,97.7,97.63,97.67,15900.0,81.2403,81.2819,81.2237,81.257,15900.0
2014-10-20 13:55:00,97.66,97.71,97.65,97.68,16200.0,81.2486,81.2902,81.2403,81.2653,16200.0
2014-10-20 14:00:00,97.67,97.84,97.66,97.78,26900.0,81.257,81.3984,81.2486,81.3485,26900.0
2014-10-20 14:05:00,97.78,97.85,97.78,97.8,17800.0,81.3485,81.4067,81.3485,81.3651,17800.0
2014-10-20 14:10:00,97.8,97.9,97.8,97.9,36600.0,81.3651,81.4483,81.3651,81.4483,36600.0
2014-10-20 14:15:00,97.91,97.91,97.8,97.8,30700.0,81.4566,81.4566,81.3651,81.3651,30700.0
2014-10-20 14:20:00,97.81,97.86,97.77,97.79,41300.0,81.3734,81.415,81.3402,81.3568,41300.0
2014-10-20 14:25:00,97.79,97.8,97.75,97.79,12100.0,81.3568,81.3651,81.3235,81.3568,12100.0
2014-10-20 14:30:00,97.79,97.84,97.77,97.8,21200.0,81.3568,81.3984,81.3402,81.3651,21200.0
2014-10-20 14:35:00,97.78,97.84,97.77,97.82,22300.0,81.3485,81.3984,81.3402,81.3818,22300.0
2014-10-20 14:40:00,97.82,97.9,97.8,97.84,18300.0,81.3818,81.4483,81.3651,81.3984,18300.0
2014-10-20 14:45:00,97.84,97.87,97.82,97.85,21100.0,81.3984,81.4233,81.3818,81.4067,21100.0
2014-10-20 14:50:00,97.86,97.86,97.8,97.86,50200.0,81.415,81.415,81.3651,81.415,50200.0
2014-10-20 14:55:00,97.86,97.88,97.82,97.88,28200.0,81.415,81.4317,81.3818,81.4317,28200.0
2014-10-20 15:00:00,97.89,97.95,97.88,97.94,32200.0,81.44,81.4899,81.4317,81.4816,32200.0
2014-10-20 15:05:00,97.95,98.05,97.93,98.01,46000.0,81.4899,81.5731,81.4733,81.5398,46000.0
2014-10-20 15:10:00,98.01,98.04,97.98,98.0,19200.0,81.5398,81.5648,81.5149,81.5315,19200.0
2014-10-20 15:15:00,98.02,98.03,97.94,97.95,21400.0,81.5481,81.5565,81.4816,81.4899,21400.0
2014-10-20 15:20:00,97.94,97.94,97.87,97.91,37900.0,81.4816,81.4816,81.4233,81.4566,37900.0
2014-10-20 15:25:00,97.9,97.92,97.86,97.9,64700.0,81.4483,81.4649,81.415,81.4483,64700.0
2014-10-20 15:30:00,97.91,98.01,97.87,98.0,29300.0,81.4566,81.5398,81.4233,81.5315,29300.0
2014-10-20 15:35:00,98.0,98.0,97.91,97.95,48900.0,81.5315,81.5315,81.4566,81.4899,48900.0
2014-10-20 15:40:00,97.97,98.05,97.95,98.05,28200.0,81.5065,81.5731,81.4899,81.5731,28200.0
2014-10-20 15:45:00,98.05,98.09,98.01,98.04,53300.0,81.5731,81.6064,81.5398,81.5648,53300.0
2014-10-20 15:50:00,98.04,98.08,98.03,98.08,50000.0,81.5648,81.5981,81.5565,81.5981,50000.0
2014-10-20 15:55:00,98.09,98.13,98.07,98.09,67700.0,81.6064,81.6397,81.5897,81.6064,67700.0
2014-10-21 09:30:00,98.61,98.95,98.61,98.93,213900.0,82.039,82.3219,82.039,82.3052,213900.0
2014-10-21 09:35:00,98.92,98.94,98.83,98.92,78800.0,82.2969,82.3135,82.222,82.2969,78800.0
2014-10-21 09:40:00,98.92,98.98,98.81,98.95,60100.0,82.2969,82.3468,82.2054,82.3219,60100.0
2014-10-21 09:45:00,98.97,99.08,98.97,99.03,107300.0,82.3385,82.43,82.3385,82.3884,107300.0
2014-10-21 09:50:00,99.05,99.16,99.05,99.06,137600.0,82.4051,82.4966,82.4051,82.4134,137600.0
2014-10-21 09:55:00,99.07,99.11,99.02,99.07,44300.0,82.4217,82.455,82.3801,82.4217,44300.0
2014-10-21 10:00:00,99.08,99.14,99.01,99.08,152300.0,82.43,82.4799,82.3718,82.43,152300.0
2014-10-21 10:05:00,99.09,99.14,99.02,99.08,80600.0,82.4383,82.4799,82.3801,82.43,80600.0
2014-10-21 10:10:00,99.08,99.2,99.07,99.2,97300.0,82.43,82.5298,82.4217,82.5298,97300.0
2014-10-21 10:15:00,99.19,99.2,99.06,99.17,86300.0,82.5215,82.5298,82.4134,82.5049,86300.0
2014-10-21 10:20:00,99.16,99.22,99.12,99.21,59000.0,82.4966,82.5465,82.4633,82.5382,59000.0
2014-10-21 10:25:00,99.21,99.28,99.19,99.2,47100.0,82.5382,82.5964,82.5215,82.5298,47100.0
2014-10-21 10:30:00,99.22,99.29,99.21,99.26,57200.0,82.5465,82.6047,82.5382,82.5798,57200.0
2014-10-21 10:35:00,99.27,99.3,99.22,99.28,44800.0,82.5881,82.613,82.5465,82.5964,44800.0
2014-10-21 10:40:00,99.28,99.35,99.27,99.35,25600.0,82.5964,82.6546,82.5881,82.6546,25600.0
2014-10-21 10:45:00,99.35,99.43,99.34,99.41,48900.0,82.6546,82.7212,82.6463,82.7046,48900.0
2014-10-21 10:50:00,99.43,99.43,99.35,99.39,46300.0,82.7212,82.7212,82.6546,82.6879,46300.0
2014-10-21 10:55:00,99.39,99.4,99.33,99.34,60300.0,82.6879,82.6962,82.638,82.6463,60300.0
2014-10-21 11:00:00,99.35,99.41,99.33,99.39,36400.0,82.6546,82.7046,82.638,82.6879,36400.0
2014-10-21 11:05:00,99.4,99.46,99.39,99.46,26000.0,82.6962,82.7462,82.6879,82.7462,26000.0
2014-10-21 11:10:00,99.46,99.46,99.36,99.37,22800.0,82.7462,82.7462,82.663,82.6713,22800.0
2014-10-21 11:15:00,99.38,99.41,99.34,99.39,25700.0,82.6796,82.7046,82.6463,82.6879,25700.0
2014-10-21 11:20:00,99.38,99.46,99.38,99.44,39000.0,82.6796,82.7462,82.6796,82.7295,39000.0
2014-10-21 11:25:00,99.45,99.5,99.42,99.5,76200.0,82.7378,82.7794,82.7129,82.7794,76200.0
2014-10-21 11:30:00,99.49,99.56,99.48,99.56,54500.0,82.7711,82.8294,82.7628,82.8294,54500.0
2014-10-21 11:35:00,99.57,99.6,99.54,99.57,60000.0,82.8377,82.8626,82.8127,82.8377,60000.0
2014-10-21 11:40:00,99.57,99.69,99.56,99.62,60400.0,82.8377,82.9375,82.8294,82.8793,60400.0
2014-10-21 11:45:00,99.61,99.64,99.56,99.58,25400.0,82.8709,82.8959,82.8294,82.846,25400.0
2014-10-21 11:50:00,99.58,99.61,99.54,99.55,27200.0,82.846,82.8709,82.8127,82.821,27200.0
2014-10-21 11:55:00,99.55,99.63,99.54,99.61,20700.0,82.821,82.8876,82.8127,82.8709,20700.0
2014-10-21 12:00:00,99.61,99.65,99.59,99.62,25100.0,82.8709,82.9042,82.8543,82.8793,25100.0
2014-10-21 12:05:00,99.64,99.65,99.6,99.62,18300.0,82.8959,82.9042,82.8626,82.8793,18300.0
2014-10-21 12:10:00,99.61,99.67,99.6,99.65,29000.0,82.8709,82.9209,82.8626,82.9042,29000.0
2014-10-21 12:15:00,99.65,99.67,99.61,99.66,33300.0,82.9042,82.9209,82.8709,82.9125,33300.0
2014-10-21 12:20:00,99.67,99.68,99.61,99.66,25200.0,82.9209,82.9292,82.8709,82.9125,25200.0
2014-10-21 12:25:00,99.66,99.69,99.62,99.65,28100.0,82.9125,82.9375,82.8793,82.9042,28100.0
2014-10-21 12:30:00,99.65,99.66,99.63,99.63,18800.0,82.9042,82.9125,82.8876,82.8876,18800.0
2014-10-21 12:35:00,99.64,99.66,99.61,99.62,40600.0,82.8959,82.9125,82.8709,82.8793,40600.0
2014-10-21 12:40:00,99.63,99.65,99.56,99.57,47000.0,82.8876,82.9042,82.8294,82.8377,47000.0
2014-10-21 12:45:00,99.58,99.6,99.55,99.56,29300.0,82.846,82.8626,82.821,82.8294,29300.0
2014-10-21 12:50:00,99.57,99.57,99.49,99.53,36000.0,82.8377,82.8377,82.7711,82.8044,36000.0
2014-10-21 12:55:00,99.51,99.51,99.47,99.51,27800.0,82.7878,82.7878,82.7545,82.7878,27800.0
2014-10-21 13:00:00,99.51,99.54,99.49,99.53,17400.0,82.7878,82.8127,82.7711,82.8044,17400.0
2014-10-21 13:05:00,99.52,99.54,99.5,99.51,9900.0,82.7961,82.8127,82.7794,82.7878,9900.0
2014-10-21 13:10:00,99.52,99.54,99.49,99.52,30700.0,82.7961,82.8127,82.7711,82.7961,30700.0
2014-10-21 13:15:00,99.52,99.52,99.47,99.48,105700.0,82.7961,82.7961,82.7545,82.7628,105700.0
2014-10-21 13:20:00,99.49,99.51,99.42,99.45,43100.0,82.7711,82.7878,82.7129,82.7378,43100.0
2014-10-21 13:25:00,99.45,99.53,99.45,99.53,32100.0,82.7378,82.8044,82.7378,82.8044,32100.0
2014-10-21 13:30:00,99.52,99.75,99.52,99.74,26900.0,82.7961,82.9874,82.7961,82.9791,26900.0
2014-10-21 13:35:00,99.74,99.74,99.68,99.7,61200.0,82.9791,82.9791,82.9292,82.9458,61200.0
2014-10-21 13:40:00,99.7,99.76,99.68,99.76,82000.0,82.9458,82.9957,82.9292,82.9957,82000.0
2014-10-21 13:45:00,99.76,99.76,99.72,99.74,32600.0,82.9957,82.9957,82.9625,82.9791,32600.0
2014-10-21 13:50:00,99.74,99.77,99.72,99.76,45800.0,82.9791,83.0041,82.9625,82.9957,45800.0
2014-10-21 13:55:00,99.77,99.78,99.72,99.75,39300.0,83.0041,83.0124,82.9625,82.9874,39300.0
2014-10-21 14:00:00,99.75,99.76,99.7,99.73,43100.0,82.9874,82.9957,82.9458,82.9708,43100.0
2014-10-21 14:05:00,99.73,99.85,99.73,99.82,31700.0,82.9708,83.0706,82.9708,83.0457,31700.0
2014-10-21 14:10:00,99.82,99.83,99.79,99.83,27600.0,83.0457,83.054,83.0207,83.054,27600.0
2014-10-21 14:15:00,99.84,99.87,99.81,99.81,65100.0,83.0623,83.0873,83.0373,83.0373,65100.0
2014-10-21 14:20:00,99.81,99.83,99.8,99.8,23700.0,83.0373,83.054,83.029,83.029,23700.0
2014-10-21 14:25:00,99.8,99.83,99.8,99.82,27500.0,83.029,83.054,83.029,83.0457,27500.0
2014-10-21 14:30:00,99.81,99.86,99.81,99.81,60600.0,83.0373,83.0789,83.0373,83.0373,60600.0
2014-10-21 14:35:00,99.82,99.88,99.81,99.88,19200.0,83.0457,83.0956,83.0373,83.0956,19200.0
2014-10-21 14:40:00,99.88,99.9,99.86,99.87,15200.0,83.0956,83.1122,83.0789,83.0873,15200.0
2014-10-21 14:45:00,99.89,99.89,99.75,99.76,29000.0,83.1039,83.1039,82.9874,82.9957,29000.0
2014-10-21 14:50:00,99.76,99.8,99.76,99.8,16700.0,82.9957,83.029,82.9957,83.029,16700.0
2014-10-21 14:55:00,99.79,99.84,99.79,99.81,16100.0,83.0207,83.0623,83.0207,83.0373,16100.0
2014-10-21 15:00:00,99.8,99.88,99.78,99.88,19100.0,83.029,83.0956,83.0124,83.0956,19100.0
2014-10-21 15:05:00,99.87,99.88,99.84,99.84,26200.0,83.0873,83.0956,83.0623,83.0623,26200.0
2014-10-21 15:10:00,99.85,100.0,99.84,100.0,115900.0,83.0706,83.1954,83.0623,83.1954,115900.0
2014-10-21 15:15:00,99.99,99.99,99.92,99.97,32000.0,83.1871,83.1871,83.1289,83.1705,32000.0
2014-10-21 15:20:00,99.98,100.06,99.97,100.04,44900.0,83.1788,83.2453,83.1705,83.2287,44900.0
2014-10-21 15:25:00,100.03,100.12,100.01,100.11,43000.0,83.2204,83.2952,83.2037,83.2869,43000.0
2014-10-21 15:30:00,100.1,100.1,99.98,99.98,46900.0,83.2786,83.2786,83.1788,83.1788,46900.0
2014-10-21 15:35:00,99.99,100.0,99.92,99.92,40800.0,83.1871,83.1954,83.1289,83.1289,40800.0
2014-10-21 15:40:00,99.91,99.98,99.9,99.96,53700.0,83.1205,83.1788,83.1122,83.1621,53700.0
2014-10-21 15:45:00,99.96,100.0,99.96,99.99,34800.0,83.1621,83.1954,83.1621,83.1871,34800.0
2014-10-21 15:50:00,100.0,100.0,99.94,99.99,40900.0,83.1954,83.1954,83.1455,83.1871,40900.0
2014-10-21 15:55:00,99.99,100.04,99.96,100.04,55200.0,83.1871,83.2287,83.1621,83.2287,55200.0
2014-10-22 09:30:00,100.3,100.32,100.15,100.15,272800.0,83.445,83.4616,83.3202,83.3202,272800.0
2014-10-22 09:35:00,100.13,100.14,99.99,99.99,159400.0,83.3036,83.3119,83.1871,83.1871,159400.0
2014-10-22 09:40:00,99.99,100.16,99.96,100.16,162400.0,83.1871,83.3285,83.1621,83.3285,162400.0
2014-10-22 09:45:00,100.16,100.2,100.08,100.15,24200.0,83.3285,83.3618,83.262,83.3202,24200.0
2014-10-22 09:50:00,100.17,100.37,100.16,100.32,50700.0,83.3368,83.5032,83.3285,83.4616,50700.0
2014-10-22 09:55:00,100.33,100.38,100.29,100.35,64300.0,83.47,83.5116,83.4367,83.4866,64300.0
2014-10-22 10:00:00,100.37,100.38,100.25,100.25,93100.0,83.5032,83.5116,83.4034,83.4034,93100.0
2014-10-22 10:05:00,100.25,100.28,100.09,100.1,48800.0,83.4034,83.4284,83.2703,83.2786,48800.0
2014-10-22 10:10:00,100.1,100.17,100.09,100.1,40100.0,83.2786,83.3368,83.2703,83.2786,40100.0
2014-10-22 10:15:00,100.08,100.17,100.04,100.16,30100.0,83.262,83.3368,83.2287,83.3285,30100.0
2014-10-22 10:20:00,100.19,100.29,100.17,100.23,27900.0,83.3535,83.4367,83.3368,83.3868,27900.0
2014-10-22 10:25:00,100.24,100.34,100.21,100.27,25700.0,83.3951,83.4783,83.3701,83.42,25700.0
2014-10-22 10:30:00,100.27,100.35,100.15,100.34,57600.0,83.42,83.4866,83.3202,83.4783,57600.0
2014-10-22 10:35:00,100.32,100.33,100.2,100.28,85200.0,83.4616,83.47,83.3618,83.4284,85200.0
2014-10-22 10:40:00,100.26,100.26,100.14,100.19,39300.0,83.4117,83.4117,83.3119,83.3535,39300.0
2014-10-22 10:45:00,100.2,100.28,100.17,100.21,34000.0,83.3618,83.4284,83.3368,83.3701,34000.0
2014-10-22 10:50:00,100.22,100.32,100.21,100.32,85900.0,83.3784,83.4616,83.3701,83.4616,85900.0
2014-10-22 10:55:00,100.32,100.32,100.22,100.26,21900.0,83.4616,83.4616,83.3784,83.4117,21900.0
2014-10-22 11:00:00,100.25,100.35,100.23,100.28,22100.0,83.4034,83.4866,83.3868,83.4284,22100.0
2014-10-22 11:05:00,100.29,100.32,100.23,100.31,19700.0,83.4367,83.4616,83.3868,83.4533,19700.0
2014-10-22 11:10:00,100.3,100.46,100.29,100.43,74000.0,83.445,83.5781,83.4367,83.5532,74000.0
2014-10-22 11:15:00,100.43,100.46,100.39,100.4,24600.0,83.5532,83.5781,83.5199,83.5282,24600.0
2014-10-22 11:20:00,100.4,100.47,100.4,100.43,20900.0,83.5282,83.5864,83.5282,83.5532,20900.0
2014-10-22 11:25:00,100.42,100.43,100.35,100.37,26900.0,83.5448,83.5532,83.4866,83.5032,26900.0
2014-10-22 11:30:00,100.38,100.44,100.33,100.41,33200.0,83.5116,83.5615,83.47,83.5365,33200.0
2014-10-22 11:35:00,100.43,100.48,100.41,100.41,25300.0,83.5532,83.5947,83.5365,83.5365,25300.0
2014-10-22 11:40:00,100.42,100.44,100.39,100.4,43100.0,83.5448,83.5615,83.5199,83.5282,43100.0
2014-10-22 11:45:00,100.41,100.46,100.36,100.36,46500.0,83.5365,83.5781,83.4949,83.4949,46500.0
2014-10-22 11:50:00,100.37,100.39,100.28,100.3,63100.0,83.5032,83.5199,83.4284,83.445,63100.0
2014-10-22 11:55:00,100.31,100.36,100.31,100.32,22600.0,83.4533,83.4949,83.4533,83.4616,22600.0
2014-10-22 12:00:00,100.32,100.38,100.32,100.34,16100.0,83.4616,83.5116,83.4616,83.4783,16100.0
2014-10-22 12:05:00,100.34,100.34,100.25,100.28,37100.0,83.4783,83.4783,83.4034,83.4284,37100.0
2014-10-22 12:10:00,100.29,100.31,100.18,100.19,33900.0,83.4367,83.4533,83.3452,83.3535,33900.0
2014-10-22 12:15:00,100.18,100.21,100.01,100.04,61500.0,83.3452,83.3701,83.2037,83.2287,61500.0
2014-10-22 12:20:00,100.03,100.12,100.03,100.12,26900.0,83.2204,83.2952,83.2204,83.2952,26900.0
2014-10-22 12:25:00,100.1,100.15,100.08,100.13,19600.0,83.2786,83.3202,83.262,83.3036,19600.0
2014-10-22 12:30:00,100.13,100.14,100.05,100.05,69300.0,83.3036,83.3119,83.237,83.237,69300.0
2014-10-22 12:35:00,100.05,100.08,99.92,99.92,60900.0,83.237,83.262,83.1289,83.1289,60900.0
2014-10-22 12:40:00,99.91,99.97,99.82,99.83,45000.0,83.1205,83.1705,83.0457,83.054,45000.0
2014-10-22 12:45:00,99.81,99.91,99.71,99.72,54400.0,83.0373,83.1205,82.9541,82.9625,54400.0
2014-10-22 12:50:00,99.72,99.85,99.67,99.8,94800.0,82.9625,83.0706,82.9209,83.029,94800.0
2014-10-22 12:55:00,99.79,99.93,99.76,99.92,23600.0,83.0207,83.1372,82.9957,83.1289,23600.0
2014-10-22 13:00:00,99.93,99.95,99.85,99.94,16100.0,83.1372,83.1538,83.0706,83.1455,16100.0
2014-10-22 13:05:00,99.96,100.02,99.9,100.01,16000.0,83.1621,83.212,83.1122,83.2037,16000.0
2014-10-22 13:10:00,100.01,100.01,99.89,99.91,13500.0,83.2037,83.2037,83.1039,83.1205,13500.0
2014-10-22 13:15:00,99.91,99.93,99.87,99.89,15600.0,83.1205,83.1372,83.0873,83.1039,15600.0
2014-10-22 13:20:00,99.89,99.89,99.73,99.75,26500.0,83.1039,83.1039,82.9708,82.9874,26500.0
2014-10-22 13:25:00,99.73,99.74,99.6,99.63,23400.0,82.9708,82.9791,82.8626,82.8876,23400.0
2014-10-22 13:30:00,99.65,99.66,99.54,99.56,18100.0,82.9042,82.9125,82.8127,82.8294,18100.0
2014-10-22 13:35:00,99.58,99.69,99.58,99.68,44400.0,82.846,82.9375,82.846,82.9292,44400.0
2014-10-22 13:40:00,99.69,99.77,99.69,99.75,14500.0,82.9375,83.0041,82.9375,82.9874,14500.0
2014-10-22 13:45:00,99.75,99.75,99.6,99.62,27400.0,82.9874,82.9874,82.8626,82.8793,27400.0
2014-10-22 13:50:00,99.6,99.71,99.59,99.71,23000.0,82.8626,82.9541,82.8543,82.9541,23000.0
2014-10-22 13:55:00,99.7,99.7,99.53,99.55,14000.0,82.9458,82.9458,82.8044,82.821,14000.0
2014-10-22 14:00:00,99.54,99.57,99.46,99.54,35000.0,82.8127,82.8377,82.7462,82.8127,35000.0
2014-10-22 14:05:00,99.52,99.65,99.52,99.62,33700.0,82.7961,82.9042,82.7961,82.8793,33700.0
2014-10-22 14:10:00,99.62,99.69,99.61,99.62,25600.0,82.8793,82.9375,82.8709,82.8793,25600.0
2014-10-22 14:15:00,99.63,99.63,99.52,99.57,22800.0,82.8876,82.8876,82.7961,82.8377,22800.0
2014-10-22 14:20:00,99.57,99.59,99.45,99.52,22500.0,82.8377,82.8543,82.7378,82.7961,22500.0
2014-10-22 14:25:00,99.52,99.62,99.49,99.53,30700.0,82.7961,82.8793,82.7711,82.8044,30700.0
2014-10-22 14:30:00,99.53,99.55,99.39,99.4,39100.0,82.8044,82.821,82.6879,82.6962,39100.0
2014-10-22 14:35:00,99.4,99.52,99.39,99.42,34400.0,82.6962,82.7961,82.6879,82.7129,34400.0
2014-10-22 14:40:00,99.44,99.64,99.44,99.61,17600.0,82.7295,82.8959,82.7295,82.8709,17600.0
2014-10-22 14:45:00,99.62,99.69,99.56,99.64,39000.0,82.8793,82.9375,82.8294,82.8959,39000.0
2014-10-22 14:50:00,99.64,99.64,99.52,99.53,22300.0,82.8959,82.8959,82.7961,82.8044,22300.0
2014-10-22 14:55:00,99.54,99.76,99.54,99.75,43700.0,82.8127,82.9957,82.8127,82.9874,43700.0
2014-10-22 15:00:00,99.76,99.77,99.66,99.72,34800.0,82.9957,83.0041,82.9125,82.9625,34800.0
2014-10-22 15:05:00,99.72,99.72,99.65,99.67,38400.0,82.9625,82.9625,82.9042,82.9209,38400.0
2014-10-22 15:10:00,99.68,99.69,99.59,99.66,33900.0,82.9292,82.9375,82.8543,82.9125,33900.0
2014-10-22 15:15:00,99.66,99.7,99.6,99.6,38900.0,82.9125,82.9458,82.8626,82.8626,38900.0
2014-10-22 15:20:00,99.6,99.63,99.54,99.56,53800.0,82.8626,82.8876,82.8127,82.8294,53800.0
2014-10-22 15:25:00,99.55,99.64,99.55,99.62,21900.0,82.821,82.8959,82.821,82.8793,21900.0
2014-10-22 15:30:00,99.61,99.61,99.46,99.47,110100.0,82.8709,82.8709,82.7462,82.7545,110100.0
2014-10-22 15:35:00,99.48,99.51,99.41,99.45,47800.0,82.7628,82.7878,82.7046,82.7378,47800.0
2014-10-22 15:40:00,99.45,99.46,99.35,99.36,37100.0,82.7378,82.7462,82.6546,82.663,37100.0
2014-10-22 15:45:00,99.35,99.35,99.23,99.23,61000.0,82.6546,82.6546,82.5548,82.5548,61000.0
2014-10-22 15:50:00,99.23,99.32,99.2,99.3,63300.0,82.5548,82.6297,82.5298,82.613,63300.0
2014-10-22 15:55:00,99.3,99.32,99.2,99.24,81400.0,82.613,82.6297,82.5298,82.5631,81400.0
2014-10-23 09:30:00,100.27,100.34,100.18,100.25,91900.0,83.42,83.4783,83.3452,83.4034,91900.0
2014-10-23 09:35:00,100.25,100.32,100.15,100.28,35100.0,83.4034,83.4616,83.3202,83.4284,35100.0
2014-10-23 09:40:00,100.28,100.34,100.16,100.22,46400.0,83.4284,83.4783,83.3285,83.3784,46400.0
2014-10-23 09:45:00,100.21,100.23,100.08,100.11,23600.0,83.3701,83.3868,83.262,83.2869,23600.0
2014-10-23 09:50:00,100.11,100.19,100.04,100.19,32400.0,83.2869,83.3535,83.2287,83.3535,32400.0
2014-10-23 09:55:00,100.2,100.2,100.12,100.13,23500.0,83.3618,83.3618,83.2952,83.3036,23500.0
2014-10-23 10:00:00,100.15,100.35,100.14,100.35,35000.0,83.3202,83.4866,83.3119,83.4866,35000.0
2014-10-23 10:05:00,100.36,100.5,100.32,100.44,34800.0,83.4949,83.6114,83.4616,83.5615,34800.0
2014-10-23 10:10:00,100.42,100.5,100.39,100.48,17400.0,83.5448,83.6114,83.5199,83.5947,17400.0
2014-10-23 10:15:00,100.5,100.59,100.49,100.52,52400.0,83.6114,83.6863,83.6031,83.628,52400.0
2014-10-23 10:20:00,100.53,100.55,100.48,100.49,18800.0,83.6363,83.653,83.5947,83.6031,18800.0
2014-10-23 10:25:00,100.49,100.5,100.41,100.43,24100.0,83.6031,83.6114,83.5365,83.5532,24100.0
2014-10-23 10:30:00,100.44,100.52,100.43,100.5,15100.0,83.5615,83.628,83.5532,83.6114,15100.0
2014-10-23 10:35:00,100.5,100.52,100.44,100.46,19400.0,83.6114,83.628,83.5615,83.5781,19400.0
2014-10-23 10:40:00,100.47,100.51,100.41,100.51,12300.0,83.5864,83.6197,83.5365,83.6197,12300.0
2014-10-23 10:45:00,100.52,100.67,100.5,100.61,21500.0,83.628,83.7528,83.6114,83.7029,21500.0
2014-10-23 10:50:00,100.62,100.69,100.61,100.67,22200.0,83.7112,83.7695,83.7029,83.7528,22200.0
2014-10-23 10:55:00,100.69,100.7,100.65,100.69,21600.0,83.7695,83.7778,83.7362,83.7695,21600.0
2014-10-23 11:00:00,100.7,100.7,100.63,100.64,23000.0,83.7778,83.7778,83.7195,83.7279,23000.0
2014-10-23 11:05:00,100.66,100.79,100.66,100.77,16600.0,83.7445,83.8527,83.7445,83.836,16600.0
2014-10-23 11:10:00,100.77,100.86,100.75,100.85,33400.0,83.836,83.9109,83.8194,83.9026,33400.0
2014-10-23 11:15:00,100.83,100.83,100.72,100.75,24200.0,83.8859,83.8859,83.7944,83.8194,24200.0
2014-10-23 11:20:00,100.74,100.75,100.67,100.67,19800.0,83.8111,83.8194,83.7528,83.7528,19800.0
2014-10-23 11:25:00,100.68,100.69,100.65,100.65,9800.0,83.7611,83.7695,83.7362,83.7362,9800.0
2014-10-23 11:30:00,100.64,100.73,100.64,100.72,29400.0,83.7279,83.8027,83.7279,83.7944,29400.0
2014-10-23 11:35:00,100.7,100.71,100.57,100.58,27700.0,83.7778,83.7861,83.6696,83.6779,27700.0
2014-10-23 11:40:00,100.57,100.64,100.57,100.61,15200.0,83.6696,83.7279,83.6696,83.7029,15200.0
2014-10-23 11:45:00,100.59,100.63,100.56,100.62,12400.0,83.6863,83.7195,83.6613,83.7112,12400.0
2014-10-23 11:50:00,100.64,100.68,100.61,100.62,19100.0,83.7279,83.7611,83.7029,83.7112,19100.0
2014-10-23 11:55:00,100.63,100.68,100.61,100.64,9200.0,83.7195,83.7611,83.7029,83.7279,9200.0
2014-10-23 12:00:00,100.63,100.68,100.61,100.66,7700.0,83.7195,83.7611,83.7029,83.7445,7700.0
2014-10-23 12:05:00,100.69,100.74,100.66,100.72,7400.0,83.7695,83.8111,83.7445,83.7944,7400.0
2014-10-23 12:10:00,100.7,100.74,100.67,100.67,31500.0,83.7778,83.8111,83.7528,83.7528,31500.0
2014-10-23 12:15:00,100.68,100.7,100.67,100.69,11600.0,83.7611,83.7778,83.7528,83.7695,11600.0
2014-10-23 12:20:00,100.69,100.69,100.63,100.66,368500.0,83.7695,83.7695,83.7195,83.7445,368500.0
2014-10-23 12:25:00,100.66,100.75,100.66,100.75,47700.0,83.7445,83.8194,83.7445,83.8194,47700.0
2014-10-23 12:30:00,100.75,100.75,100.64,100.65,79500.0,83.8194,83.8194,83.7279,83.7362,79500.0
2014-10-23 12:35:00,100.65,100.65,100.59,100.6,13800.0,83.7362,83.7362,83.6863,83.6946,13800.0
2014-10-23 12:40:00,100.61,100.62,100.55,100.57,17600.0,83.7029,83.7112,83.653,83.6696,17600.0
2014-10-23 12:45:00,100.58,100.63,100.56,100.58,1616700.0,83.6779,83.7195,83.6613,83.6779,1616700.0
2014-10-23 12:50:00,100.58,100.65,100.58,100.63,5500.0,83.6779,83.7362,83.6779,83.7195,5500.0
2014-10-23 12:55:00,100.61,100.61,100.51,100.55,8800.0,83.7029,83.7029,83.6197,83.653,8800.0
2014-10-23 13:00:00,100.56,100.61,100.55,100.57,10200.0,83.6613,83.7029,83.653,83.6696,10200.0
2014-10-23 13:05:00,100.58,100.66,100.58,100.65,19000.0,83.6779,83.7445,83.6779,83.7362,19000.0
2014-10-23 13:10:00,100.65,100.66,100.6,100.64,5900.0,83.7362,83.7445,83.6946,83.7279,5900.0
2014-10-23 13:15:00,100.65,100.68,100.63,100.63,8800.0,83.7362,83.7611,83.7195,83.7195,8800.0
2014-10-23 13:20:00,100.63,100.63,100.58,100.61,22700.0,83.7195,83.7195,83.6779,83.7029,22700.0
2014-10-23 13:25:00,100.61,100.7,100.58,100.7,9600.0,83.7029,83.7778,83.6779,83.7778,9600.0
2014-10-23 13:30:00,100.71,100.77,100.67,100.74,13800.0,83.7861,83.836,83.7528,83.8111,13800.0
2014-10-23 13:35:00,100.73,100.76,100.7,100.75,9400.0,83.8027,83.8277,83.7778,83.8194,9400.0
2014-10-23 13:40:00,100.75,100.76,100.72,100.75,11300.0,83.8194,83.8277,83.7944,83.8194,11300.0
2014-10-23 13:45:00,100.76,100.82,100.72,100.8,9500.0,83.8277,83.8776,83.7944,83.861,9500.0
2014-10-23 13:50:00,100.8,100.81,100.74,100.77,16000.0,83.861,83.8693,83.8111,83.836,16000.0
2014-10-23 13:55:00,100.77,100.8,100.76,100.76,19100.0,83.836,83.861,83.8277,83.8277,19100.0
2014-10-23 14:00:00,100.77,100.89,100.76,100.87,15100.0,83.836,83.9358,83.8277,83.9192,15100.0
2014-10-23 14:05:00,100.87,100.88,100.84,100.87,18700.0,83.9192,83.9275,83.8943,83.9192,18700.0
2014-10-23 14:10:00,100.85,100.96,100.85,100.95,37000.0,83.9026,83.9941,83.9026,83.9858,37000.0
2014-10-23 14:15:00,100.96,101.0,100.93,100.99,33200.0,83.9941,84.0274,83.9691,84.019,33200.0
2014-10-23 14:20:00,100.99,101.03,100.97,101.02,51300.0,84.019,84.0523,84.0024,84.044,51300.0
2014-10-23 14:25:00,101.02,101.08,100.99,101.04,51000.0,84.044,84.0939,84.019,84.0606,51000.0
2014-10-23 14:30:00,101.04,101.05,100.96,100.96,15400.0,84.0606,84.069,83.9941,83.9941,15400.0
2014-10-23 14:35:00,100.95,100.99,100.93,100.97,24000.0,83.9858,84.019,83.9691,84.0024,24000.0
2014-10-23 14:40:00,100.97,100.98,100.92,100.94,21200.0,84.0024,84.0107,83.9608,83.9774,21200.0
2014-10-23 14:45:00,100.94,100.98,100.9,100.94,22500.0,83.9774,84.0107,83.9442,83.9774,22500.0
2014-10-23 14:50:00,100.95,100.96,100.79,100.81,45400.0,83.9858,83.9941,83.8527,83.8693,45400.0
2014-10-23 14:55:00,100.8,100.8,100.48,100.69,55700.0,83.861,83.861,83.5947,83.7695,55700.0
2014-10-23 15:00:00,100.68,100.68,100.39,100.4,37500.0,83.7611,83.7611,83.5199,83.5282,37500.0
2014-10-23 15:05:00,100.39,100.53,100.39,100.45,22200.0,83.5199,83.6363,83.5199,83.5698,22200.0
2014-10-23 15:10:00,100.45,100.6,100.41,100.52,26900.0,83.5698,83.6946,83.5365,83.628,26900.0
2014-10-23 15:15:00,100.5,100.6,100.42,100.48,27200.0,83.6114,83.6946,83.5448,83.5947,27200.0
2014-10-23 15:20:00,100.46,100.54,100.41,100.48,35400.0,83.5781,83.6447,83.5365,83.5947,35400.0
2014-10-23 15:25:00,100.46,100.48,100.38,100.43,32100.0,83.5781,83.5947,83.5116,83.5532,32100.0
2014-10-23 15:30:00,100.43,100.71,100.42,100.7,45900.0,83.5532,83.7861,83.5448,83.7778,45900.0
2014-10-23 15:35:00,100.7,100.71,100.53,100.59,39500.0,83.7778,83.7861,83.6363,83.6863,39500.0
2014-10-23 15:40:00,100.58,100.59,100.48,100.59,26100.0,83.6779,83.6863,83.5947,83.6863,26100.0
2014-10-23 15:45:00,100.6,100.6,100.55,100.56,27700.0,83.6946,83.6946,83.653,83.6613,27700.0
2014-10-23 15:50:00,100.56,100.63,100.4,100.44,72700.0,83.6613,83.7195,83.5282,83.5615,72700.0
2014-10-23 15:55:00,100.45,100.49,100.34,100.46,53400.0,83.5698,83.6031,83.4783,83.5781,53400.0
2014-10-24 09:30:00,100.58,100.63,100.43,100.5,101400.0,83.6779,83.7195,83.5532,83.6114,101400.0
2014-10-24 09:35:00,100.5,100.86,100.38,100.77,36300.0,83.6114,83.9109,83.5116,83.836,36300.0
2014-10-24 09:40:00,100.79,100.8,100.69,100.8,10100.0,83.8527,83.861,83.7695,83.861,10100.0
2014-10-24 09:45:00,100.75,100.75,100.65,100.67,10400.0,83.8194,83.8194,83.7362,83.7528,10400.0
2014-10-24 09:50:00,100.66,100.66,100.49,100.49,20000.0,83.7445,83.7445,83.6031,83.6031,20000.0
2014-10-24 09:55:00,100.52,100.56,100.5,100.5,12800.0,83.628,83.6613,83.6114,83.6114,12800.0
2014-10-24 10:00:00,100.51,100.69,100.36,100.41,13500.0,83.6197,83.7695,83.4949,83.5365,13500.0
2014-10-24 10:05:00,100.42,100.42,100.2,100.39,47300.0,83.5448,83.5448,83.3618,83.5199,47300.0
2014-10-24 10:10:00,100.37,100.54,100.35,100.54,31900.0,83.5032,83.6447,83.4866,83.6447,31900.0
2014-10-24 10:15:00,100.54,100.62,100.45,100.6,15400.0,83.6447,83.7112,83.5698,83.6946,15400.0
2014-10-24 10:20:00,100.62,100.62,100.45,100.49,13000.0,83.7112,83.7112,83.5698,83.6031,13000.0
2014-10-24 10:25:00,100.44,100.53,100.4,100.47,10500.0,83.5615,83.6363,83.5282,83.5864,10500.0
2014-10-24 10:30:00,100.5,100.65,100.5,100.65,19100.0,83.6114,83.7362,83.6114,83.7362,19100.0
2014-10-24 10:35:00,100.66,100.69,100.59,100.59,10800.0,83.7445,83.7695,83.6863,83.6863,10800.0
2014-10-24 10:40:00,100.62,100.65,100.59,100.61,20200.0,83.7112,83.7362,83.6863,83.7029,20200.0
2014-10-24 10:45:00,100.63,100.63,100.53,100.57,9600.0,83.7195,83.7195,83.6363,83.6696,9600.0
2014-10-24 10:50:00,100.58,100.72,100.57,100.63,13600.0,83.6779,83.7944,83.6696,83.7195,13600.0
2014-10-24 10:55:00,100.66,100.74,100.66,100.74,10300.0,83.7445,83.8111,83.7445,83.8111,10300.0
2014-10-24 11:00:00,100.74,100.76,100.61,100.65,20800.0,83.8111,83.8277,83.7029,83.7362,20800.0
2014-10-24 11:05:00,100.66,100.69,100.61,100.61,8800.0,83.7445,83.7695,83.7029,83.7029,8800.0
2014-10-24 11:10:00,100.64,100.73,100.63,100.66,87300.0,83.7279,83.8027,83.7195,83.7445,87300.0
2014-10-24 11:15:00,100.67,100.77,100.67,100.74,33900.0,83.7528,83.836,83.7528,83.8111,33900.0
2014-10-24 11:20:00,100.76,100.78,100.74,100.77,15400.0,83.8277,83.8443,83.8111,83.836,15400.0
2014-10-24 11:25:00,100.75,100.79,100.71,100.73,22500.0,83.8194,83.8527,83.7861,83.8027,22500.0
2014-10-24 11:30:00,100.74,100.75,100.71,100.74,11000.0,83.8111,83.8194,83.7861,83.8111,11000.0
2014-10-24 11:35:00,100.74,100.89,100.7,100.88,71500.0,83.8111,83.9358,83.7778,83.9275,71500.0
2014-10-24 11:40:00,100.88,100.97,100.88,100.95,25500.0,83.9275,84.0024,83.9275,83.9858,25500.0
2014-10-24 11:45:00,100.94,100.99,100.92,100.93,6700.0,83.9774,84.019,83.9608,83.9691,6700.0
2014-10-24 11:50:00,100.92,100.95,100.87,100.88,15700.0,83.9608,83.9858,83.9192,83.9275,15700.0
2014-10-24 11:55:00,100.88,100.89,100.85,100.88,11100.0,83.9275,83.9358,83.9026,83.9275,11100.0
2014-10-24 12:00:00,100.88,100.92,100.86,100.91,8700.0,83.9275,83.9608,83.9109,83.9525,8700.0
2014-10-24 12:05:00,100.92,100.92,100.85,100.87,25700.0,83.9608,83.9608,83.9026,83.9192,25700.0
2014-10-24 12:10:00,100.87,100.95,100.87,100.95,20300.0,83.9192,83.9858,83.9192,83.9858,20300.0
2014-10-24 12:15:00,100.95,101.07,100.95,101.0,43400.0,83.9858,84.0856,83.9858,84.0274,43400.0
2014-10-24 12:20:00,100.98,101.0,100.9,100.92,24400.0,84.0107,84.0274,83.9442,83.9608,24400.0
2014-10-24 12:25:00,100.91,100.94,100.87,100.9,36500.0,83.9525,83.9774,83.9192,83.9442,36500.0
2014-10-24 12:30:00,100.9,100.93,100.88,100.91,10700.0,83.9442,83.9691,83.9275,83.9525,10700.0
2014-10-24 12:35:00,100.93,100.95,100.86,100.86,12400.0,83.9691,83.9858,83.9109,83.9109,12400.0
2014-10-24 12:40:00,100.87,100.91,100.86,100.91,9700.0,83.9192,83.9525,83.9109,83.9525,9700.0
2014-10-24 12:45:00,100.89,100.91,100.87,100.89,9600.0,83.9358,83.9525,83.9192,83.9358,9600.0
2014-10-24 12:50:00,100.9,100.9,100.73,100.75,16800.0,83.9442,83.9442,83.8027,83.8194,16800.0
2014-10-24 12:55:00,100.74,100.81,100.74,100.8,7200.0,83.8111,83.8693,83.8111,83.861,7200.0
2014-10-24 13:00:00,100.79,100.86,100.75,100.79,28200.0,83.8527,83.9109,83.8194,83.8527,28200.0
2014-10-24 13:05:00,100.79,100.8,100.76,100.77,465600.0,83.8527,83.861,83.8277,83.836,465600.0
2014-10-24 13:10:00,100.76,100.8,100.67,100.69,26500.0,83.8277,83.861,83.7528,83.7695,26500.0
2014-10-24 13:15:00,100.69,100.71,100.66,100.68,17000.0,83.7695,83.7861,83.7445,83.7611,17000.0
2014-10-24 13:20:00,100.67,100.71,100.67,100.69,23900.0,83.7528,83.7861,83.7528,83.7695,23900.0
2014-10-24 13:25:00,100.68,100.75,100.68,100.74,24900.0,83.7611,83.8194,83.7611,83.8111,24900.0
2014-10-24 13:30:00,100.74,100.81,100.71,100.81,18600.0,83.8111,83.8693,83.7861,83.8693,18600.0
2014-10-24 13:35:00,100.82,100.9,100.8,100.89,13000.0,83.8776,83.9442,83.861,83.9358,13000.0
2014-10-24 13:40:00,100.88,100.93,100.86,100.86,92300.0,83.9275,83.9691,83.9109,83.9109,92300.0
2014-10-24 13:45:00,100.86,100.9,100.86,100.9,5300.0,83.9109,83.9442,83.9109,83.9442,5300.0
2014-10-24 13:50:00,100.9,100.93,100.9,100.93,12000.0,83.9442,83.9691,83.9442,83.9691,12000.0
2014-10-24 13:55:00,100.93,100.93,100.87,100.89,6800.0,83.9691,83.9691,83.9192,83.9358,6800.0
2014-10-24 14:00:00,100.89,100.92,100.85,100.89,15000.0,83.9358,83.9608,83.9026,83.9358,15000.0
2014-10-24 14:05:00,100.87,100.98,100.85,100.96,16900.0,83.9192,84.0107,83.9026,83.9941,16900.0
2014-10-24 14:10:00,100.95,100.96,100.89,100.89,9800.0,83.9858,83.9941,83.9358,83.9358,9800.0
2014-10-24 14:15:00,100.91,100.94,100.89,100.91,18300.0,83.9525,83.9774,83.9358,83.9525,18300.0
2014-10-24 14:20:00,100.91,100.96,100.91,100.96,11300.0,83.9525,83.9941,83.9525,83.9941,11300.0
2014-10-24 14:25:00,100.97,101.0,100.95,100.95,10400.0,84.0024,84.0274,83.9858,83.9858,10400.0
2014-10-24 14:30:00,100.97,100.99,100.9,100.92,21200.0,84.0024,84.019,83.9442,83.9608,21200.0
2014-10-24 14:35:00,100.93,100.98,100.92,100.98,5200.0,83.9691,84.0107,83.9608,84.0107,5200.0
2014-10-24 14:40:00,100.99,101.02,100.99,101.02,8600.0,84.019,84.044,84.019,84.044,8600.0
2014-10-24 14:45:00,101.02,101.05,100.99,101.05,8600.0,84.044,84.069,84.019,84.069,8600.0
2014-10-24 14:50:00,101.05,101.05,100.99,101.0,15100.0,84.069,84.069,84.019,84.0274,15100.0
2014-10-24 14:55:00,101.01,101.03,100.98,100.99,12500.0,84.0357,84.0523,84.0107,84.019,12500.0
2014-10-24 15:00:00,100.99,101.07,100.99,101.06,31300.0,84.019,84.0856,84.019,84.0773,31300.0
2014-10-24 15:05:00,101.05,101.07,101.01,101.04,10100.0,84.069,84.0856,84.0357,84.0606,10100.0
2014-10-24 15:10:00,101.04,101.04,100.95,100.95,564400.0,84.0606,84.0606,83.9858,83.9858,564400.0
2014-10-24 15:15:00,100.94,101.01,100.93,100.99,25200.0,83.9774,84.0357,83.9691,84.019,25200.0
2014-10-24 15:20:00,100.99,101.0,100.95,100.97,24100.0,84.019,84.0274,83.9858,84.0024,24100.0
2014-10-24 15:25:00,100.99,101.01,100.95,101.0,18900.0,84.019,84.0357,83.9858,84.0274,18900.0
2014-10-24 15:30:00,101.0,101.03,100.98,101.01,30200.0,84.0274,84.0523,84.0107,84.0357,30200.0
2014-10-24 15:35:00,101.0,101.04,101.0,101.03,35200.0,84.0274,84.0606,84.0274,84.0523,35200.0
2014-10-24 15:40:00,101.04,101.13,101.02,101.11,26000.0,84.0606,84.1355,84.044,84.1189,26000.0
2014-10-24 15:45:00,101.11,101.17,101.09,101.13,26000.0,84.1189,84.1688,84.1022,84.1355,26000.0
2014-10-24 15:50:00,101.13,101.17,101.09,101.1,46400.0,84.1355,84.1688,84.1022,84.1106,46400.0
2014-10-24 15:55:00,101.11,101.18,101.11,101.14,51200.0,84.1189,84.1771,84.1189,84.1438,51200.0
2014-10-27 09:30:00,100.85,100.99,100.67,100.78,151200.0,83.9026,84.019,83.7528,83.8443,151200.0
2014-10-27 09:35:00,100.78,100.81,100.66,100.77,51800.0,83.8443,83.8693,83.7445,83.836,51800.0
2014-10-27 09:40:00,100.78,100.81,100.66,100.77,29500.0,83.8443,83.8693,83.7445,83.836,29500.0
2014-10-27 09:45:00,100.78,100.78,100.61,100.61,33200.0,83.8443,83.8443,83.7029,83.7029,33200.0
2014-10-27 09:50:00,100.6,100.6,100.41,100.48,64500.0,83.6946,83.6946,83.5365,83.5947,64500.0
2014-10-27 09:55:00,100.48,100.54,100.43,100.53,45500.0,83.5947,83.6447,83.5532,83.6363,45500.0
2014-10-27 10:00:00,100.53,100.53,100.35,100.39,60100.0,83.6363,83.6363,83.4866,83.5199,60100.0
2014-10-27 10:05:00,100.37,100.52,100.36,100.52,47400.0,83.5032,83.628,83.4949,83.628,47400.0
2014-10-27 10:10:00,100.55,100.69,100.52,100.68,7600.0,83.653,83.7695,83.628,83.7611,7600.0
2014-10-27 10:15:00,100.67,100.76,100.66,100.73,10700.0,83.7528,83.8277,83.7445,83.8027,10700.0
2014-10-27 10:20:00,100.73,100.77,100.68,100.76,22800.0,83.8027,83.836,83.7611,83.8277,22800.0
2014-10-27 10:25:00,100.75,100.76,100.66,100.7,15200.0,83.8194,83.8277,83.7445,83.7778,15200.0
2014-10-27 10:30:00,100.7,100.7,100.58,100.62,19500.0,83.7778,83.7778,83.6779,83.7112,19500.0
2014-10-27 10:35:00,100.62,100.72,100.56,100.66,20500.0,83.7112,83.7944,83.6613,83.7445,20500.0
2014-10-27 10:40:00,100.65,100.95,100.64,100.91,30800.0,83.7362,83.9858,83.7279,83.9525,30800.0
2014-10-27 10:45:00,100.92,100.96,100.89,100.94,7300.0,83.9608,83.9941,83.9358,83.9774,7300.0
2014-10-27 10:50:00,100.94,100.95,100.83,100.85,33900.0,83.9774,83.9858,83.8859,83.9026,33900.0
2014-10-27 10:55:00,100.86,100.87,100.77,100.84,18300.0,83.9109,83.9192,83.836,83.8943,18300.0
2014-10-27 11:00:00,100.87,100.89,100.8,100.86,9600.0,83.9192,83.9358,83.861,83.9109,9600.0
2014-10-27 11:05:00,100.85,100.96,100.85,100.96,29600.0,83.9026,83.9941,83.9026,83.9941,29600.0
2014-10-27 11:10:00,100.98,101.11,100.98,101.0,45500.0,84.0107,84.1189,84.0107,84.0274,45500.0
2014-10-27 11:15:00,101.0,101.01,100.9,100.93,18700.0,84.0274,84.0357,83.9442,83.9691,18700.0
2014-10-27 11:20:00,100.95,100.95,100.88,100.93,17600.0,83.9858,83.9858,83.9275,83.9691,17600.0
2014-10-27 11:25:00,100.91,100.94,100.89,100.93,11000.0,83.9525,83.9774,83.9358,83.9691,11000.0
2014-10-27 11:30:00,100.93,100.98,100.89,100.9,38700.0,83.9691,84.0107,83.9358,83.9442,38700.0
2014-10-27 11:35:00,100.88,100.88,100.71,100.76,44600.0,83.9275,83.9275,83.7861,83.8277,44600.0
2014-10-27 11:40:00,100.75,100.78,100.72,100.78,57300.0,83.8194,83.8443,83.7944,83.8443,57300.0
2014-10-27 11:45:00,100.78,100.78,100.68,100.72,416900.0,83.8443,83.8443,83.7611,83.7944,416900.0
2014-10-27 11:50:00,100.72,100.72,100.62,100.65,23000.0,83.7944,83.7944,83.7112,83.7362,23000.0
2014-10-27 11:55:00,100.65,100.72,100.65,100.68,31800.0,83.7362,83.7944,83.7362,83.7611,31800.0
2014-10-27 12:00:00,100.67,100.77,100.67,100.74,11300.0,83.7528,83.836,83.7528,83.8111,11300.0
2014-10-27 12:05:00,100.76,100.88,100.76,100.83,14800.0,83.8277,83.9275,83.8277,83.8859,14800.0
2014-10-27 12:10:00,100.82,100.85,100.81,100.84,15100.0,83.8776,83.9026,83.8693,83.8943,15100.0
2014-10-27 12:15:00,100.84,100.85,100.69,100.79,12100.0,83.8943,83.9026,83.7695,83.8527,12100.0
2014-10-27 12:20:00,100.79,100.84,100.71,100.73,9500.0,83.8527,83.8943,83.7861,83.8027,9500.0
2014-10-27 12:25:00,100.7,100.8,100.69,100.73,19800.0,83.7778,83.861,83.7695,83.8027,19800.0
2014-10-27 12:30:00,100.72,100.74,100.66,100.74,11700.0,83.7944,83.8111,83.7445,83.8111,11700.0
2014-10-27 12:35:00,100.76,100.81,100.75,100.76,6000.0,83.8277,83.8693,83.8194,83.8277,6000.0
2014-10-27 12:40:00,100.75,100.79,100.71,100.79,6200.0,83.8194,83.8527,83.7861,83.8527,6200.0
2014-10-27 12:45:00,100.8,100.88,100.75,100.78,18200.0,83.861,83.9275,83.8194,83.8443,18200.0
2014-10-27 12:50:00,100.76,100.82,100.76,100.81,4300.0,83.8277,83.8776,83.8277,83.8693,4300.0
2014-10-27 12:55:00,100.82,100.86,100.82,100.84,5800.0,83.8776,83.9109,83.8776,83.8943,5800.0
2014-10-27 13:00:00,100.85,101.01,100.85,101.0,24500.0,83.9026,84.0357,83.9026,84.0274,24500.0
2014-10-27 13:05:00,101.0,101.04,100.95,100.98,16900.0,84.0274,84.0606,83.9858,84.0107,16900.0
2014-10-27 13:10:00,100.98,101.05,100.94,101.03,16000.0,84.0107,84.069,83.9774,84.0523,16000.0
2014-10-27 13:15:00,101.04,101.06,101.0,101.06,39300.0,84.0606,84.0773,84.0274,84.0773,39300.0
2014-10-27 13:20:00,101.06,101.07,100.98,100.98,25400.0,84.0773,84.0856,84.0107,84.0107,25400.0
2014-10-27 13:25:00,100.97,100.97,100.91,100.93,6500.0,84.0024,84.0024,83.9525,83.9691,6500.0
2014-10-27 13:30:00,100.95,100.96,100.89,100.89,17300.0,83.9858,83.9941,83.9358,83.9358,17300.0
2014-10-27 13:35:00,100.9,100.94,100.85,100.9,13300.0,83.9442,83.9774,83.9026,83.9442,13300.0
2014-10-27 13:40:00,100.89,100.92,100.85,100.85,9400.0,83.9358,83.9608,83.9026,83.9026,9400.0
2014-10-27 13:45:00,100.85,100.9,100.85,100.87,10700.0,83.9026,83.9442,83.9026,83.9192,10700.0
2014-10-27 13:50:00,100.85,100.87,100.8,100.85,11900.0,83.9026,83.9192,83.861,83.9026,11900.0
2014-10-27 13:55:00,100.85,100.89,100.85,100.87,5400.0,83.9026,83.9358,83.9026,83.9192,5400.0
2014-10-27 14:00:00,100.87,100.87,100.82,100.83,9500.0,83.9192,83.9192,83.8776,83.8859,9500.0
2014-10-27 14:05:00,100.82,100.87,100.82,100.86,9200.0,83.8776,83.9192,83.8776,83.9109,9200.0
2014-10-27 14:10:00,100.87,100.94,100.86,100.93,11900.0,83.9192,83.9774,83.9109,83.9691,11900.0
2014-10-27 14:15:00,100.92,100.97,100.9,100.97,19200.0,83.9608,84.0024,83.9442,84.0024,19200.0
2014-10-27 14:20:00,100.97,100.98,100.93,100.95,17500.0,84.0024,84.0107,83.9691,83.9858,17500.0
2014-10-27 14:25:00,100.94,100.94,100.83,100.89,25200.0,83.9774,83.9774,83.8859,83.9358,25200.0
2014-10-27 14:30:00,100.88,100.91,100.8,100.91,22600.0,83.9275,83.9525,83.861,83.9525,22600.0
2014-10-27 14:35:00,100.91,100.93,100.88,100.89,28000.0,83.9525,83.9691,83.9275,83.9358,28000.0
2014-10-27 14:40:00,100.89,100.93,100.84,100.88,26000.0,83.9358,83.9691,83.8943,83.9275,26000.0
2014-10-27 14:45:00,100.88,100.9,100.84,100.88,17600.0,83.9275,83.9442,83.8943,83.9275,17600.0
2014-10-27 14:50:00,100.89,100.92,100.81,100.81,7700.0,83.9358,83.9608,83.8693,83.8693,7700.0
2014-10-27 14:55:00,100.79,100.82,100.76,100.82,12100.0,83.8527,83.8776,83.8277,83.8776,12100.0
2014-10-27 15:00:00,100.83,100.91,100.83,100.9,20500.0,83.8859,83.9525,83.8859,83.9442,20500.0
2014-10-27 15:05:00,100.92,100.93,100.85,100.85,10200.0,83.9608,83.9691,83.9026,83.9026,10200.0
2014-10-27 15:10:00,100.85,100.88,100.84,100.85,23000.0,83.9026,83.9275,83.8943,83.9026,23000.0
2014-10-27 15:15:00,100.85,100.95,100.84,100.94,102800.0,83.9026,83.9858,83.8943,83.9774,102800.0
2014-10-27 15:20:00,100.94,100.95,100.88,100.89,19700.0,83.9774,83.9858,83.9275,83.9358,19700.0
2014-10-27 15:25:00,100.89,100.91,100.86,100.86,34400.0,83.9358,83.9525,83.9109,83.9109,34400.0
2014-10-27 15:30:00,100.86,100.93,100.83,100.93,24100.0,83.9109,83.9691,83.8859,83.9691,24100.0
2014-10-27 15:35:00,100.94,100.96,100.9,100.93,25000.0,83.9774,83.9941,83.9442,83.9691,25000.0
2014-10-27 15:40:00,100.92,101.03,100.89,101.01,31600.0,83.9608,84.0523,83.9358,84.0357,31600.0
2014-10-27 15:45:00,101.0,101.02,100.95,101.01,22100.0,84.0274,84.044,83.9858,84.0357,22100.0
2014-10-27 15:50:00,101.02,101.02,100.95,101.01,33300.0,84.044,84.044,83.9858,84.0357,33300.0
2014-10-27 15:55:00,101.01,101.05,100.95,100.99,58900.0,84.0357,84.069,83.9858,84.019,58900.0
2014-10-28 09:30:00,101.44,101.45,101.34,101.44,67400.0,84.3934,84.4017,84.3102,84.3934,67400.0
2014-10-28 09:35:00,101.45,101.51,101.38,101.41,68600.0,84.4017,84.4517,84.3435,84.3685,68600.0
2014-10-28 09:40:00,101.4,101.4,101.29,101.35,16900.0,84.3601,84.3601,84.2686,84.3185,16900.0
2014-10-28 09:45:00,101.34,101.45,101.31,101.43,19000.0,84.3102,84.4017,84.2853,84.3851,19000.0
2014-10-28 09:50:00,101.5,101.59,101.5,101.54,28300.0,84.4433,84.5182,84.4433,84.4766,28300.0
2014-10-28 09:55:00,101.54,101.55,101.43,101.48,23500.0,84.4766,84.4849,84.3851,84.4267,23500.0
2014-10-28 10:00:00,101.47,101.62,101.47,101.61,24800.0,84.4184,84.5432,84.4184,84.5349,24800.0
2014-10-28 10:05:00,101.61,101.67,101.5,101.52,19600.0,84.5349,84.5848,84.4433,84.46,19600.0
2014-10-28 10:10:00,101.51,101.57,101.49,101.57,18300.0,84.4517,84.5016,84.435,84.5016,18300.0
2014-10-28 10:15:00,101.55,101.58,101.49,101.5,31400.0,84.4849,84.5099,84.435,84.4433,31400.0
2014-10-28 10:20:00,101.47,101.51,101.45,101.5,34400.0,84.4184,84.4517,84.4017,84.4433,34400.0
2014-10-28 10:25:00,101.48,101.51,101.43,101.51,14200.0,84.4267,84.4517,84.3851,84.4517,14200.0
2014-10-28 10:30:00,101.5,101.56,101.46,101.53,26700.0,84.4433,84.4933,84.4101,84.4683,26700.0
2014-10-28 10:35:00,101.53,101.57,101.49,101.56,21500.0,84.4683,84.5016,84.435,84.4933,21500.0
2014-10-28 10:40:00,101.57,101.57,101.53,101.55,12700.0,84.5016,84.5016,84.4683,84.4849,12700.0
2014-10-28 10:45:00,101.58,101.61,101.47,101.49,15000.0,84.5099,84.5349,84.4184,84.435,15000.0
2014-10-28 10:50:00,101.48,101.56,101.48,101.56,7700.0,84.4267,84.4933,84.4267,84.4933,7700.0
2014-10-28 10:55:00,101.55,101.63,101.55,101.57,11500.0,84.4849,84.5515,84.4849,84.5016,11500.0
2014-10-28 11:00:00,101.59,101.66,101.58,101.64,17900.0,84.5182,84.5765,84.5099,84.5598,17900.0
2014-10-28 11:05:00,101.64,101.65,101.62,101.64,19200.0,84.5598,84.5681,84.5432,84.5598,19200.0
2014-10-28 11:10:00,101.64,101.67,101.62,101.66,75100.0,84.5598,84.5848,84.5432,84.5765,75100.0
2014-10-28 11:15:00,101.65,101.76,101.65,101.74,92600.0,84.5681,84.6596,84.5681,84.643,92600.0
2014-10-28 11:20:00,101.74,101.78,101.74,101.75,74900.0,84.643,84.6763,84.643,84.6513,74900.0
2014-10-28 11:25:00,101.75,101.76,101.72,101.74,39300.0,84.6513,84.6596,84.6264,84.643,39300.0
2014-10-28 11:30:00,101.74,101.77,101.72,101.72,15300.0,84.643,84.668,84.6264,84.6264,15300.0
2014-10-28 11:35:00,101.7,101.71,101.68,101.7,12500.0,84.6097,84.6181,84.5931,84.6097,12500.0
2014-10-28 11:40:00,101.7,101.75,101.67,101.67,24400.0,84.6097,84.6513,84.5848,84.5848,24400.0
2014-10-28 11:45:00,101.67,101.71,101.64,101.64,345400.0,84.5848,84.6181,84.5598,84.5598,345400.0
2014-10-28 11:50:00,101.64,101.65,101.56,101.6,53900.0,84.5598,84.5681,84.4933,84.5265,53900.0
2014-10-28 11:55:00,101.6,101.62,101.56,101.56,42300.0,84.5265,84.5432,84.4933,84.4933,42300.0
2014-10-28 12:00:00,101.55,101.63,101.55,101.62,10300.0,84.4849,84.5515,84.4849,84.5432,10300.0
2014-10-28 12:05:00,101.64,101.66,101.63,101.65,13100.0,84.5598,84.5765,84.5515,84.5681,13100.0
2014-10-28 12:10:00,101.65,101.72,101.65,101.66,18900.0,84.5681,84.6264,84.5681,84.5765,18900.0
2014-10-28 12:15:00,101.65,101.68,101.62,101.62,11000.0,84.5681,84.5931,84.5432,84.5432,11000.0
2014-10-28 12:20:00,101.63,101.7,101.63,101.67,8100.0,84.5515,84.6097,84.5515,84.5848,8100.0
2014-10-28 12:25:00,101.68,101.69,101.66,101.66,12200.0,84.5931,84.6014,84.5765,84.5765,12200.0
2014-10-28 12:30:00,101.66,101.68,101.62,101.66,19800.0,84.5765,84.5931,84.5432,84.5765,19800.0
2014-10-28 12:35:00,101.68,101.68,101.62,101.62,11000.0,84.5931,84.5931,84.5432,84.5432,11000.0
2014-10-28 12:40:00,101.63,101.63,101.59,101.61,13600.0,84.5515,84.5515,84.5182,84.5349,13600.0
2014-10-28 12:45:00,101.62,101.62,101.53,101.58,16500.0,84.5432,84.5432,84.4683,84.5099,16500.0
2014-10-28 12:50:00,101.57,101.62,101.56,101.6,8500.0,84.5016,84.5432,84.4933,84.5265,8500.0
2014-10-28 12:55:00,101.6,101.62,101.57,101.61,6100.0,84.5265,84.5432,84.5016,84.5349,6100.0
2014-10-28 13:00:00,101.61,101.7,101.6,101.7,35400.0,84.5349,84.6097,84.5265,84.6097,35400.0
2014-10-28 13:05:00,101.69,101.69,101.65,101.66,10900.0,84.6014,84.6014,84.5681,84.5765,10900.0
2014-10-28 13:10:00,101.66,101.69,101.65,101.66,15600.0,84.5765,84.6014,84.5681,84.5765,15600.0
2014-10-28 13:15:00,101.66,101.67,101.64,101.64,46700.0,84.5765,84.5848,84.5598,84.5598,46700.0
2014-10-28 13:20:00,101.64,101.72,101.64,101.7,11800.0,84.5598,84.6264,84.5598,84.6097,11800.0
2014-10-28 13:25:00,101.69,101.73,101.69,101.71,6400.0,84.6014,84.6347,84.6014,84.6181,6400.0
2014-10-28 13:30:00,101.71,101.73,101.66,101.69,13200.0,84.6181,84.6347,84.5765,84.6014,13200.0
2014-10-28 13:35:00,101.69,101.75,101.68,101.74,22400.0,84.6014,84.6513,84.5931,84.643,22400.0
2014-10-28 13:40:00,101.75,101.82,101.74,101.8,24100.0,84.6513,84.7096,84.643,84.6929,24100.0
2014-10-28 13:45:00,101.77,101.82,101.77,101.78,39000.0,84.668,84.7096,84.668,84.6763,39000.0
2014-10-28 13:50:00,101.78,101.83,101.78,101.81,46900.0,84.6763,84.7179,84.6763,84.7012,46900.0
2014-10-28 13:55:00,101.8,101.84,101.79,101.82,34600.0,84.6929,84.7262,84.6846,84.7096,34600.0
2014-10-28 14:00:00,101.83,101.86,101.8,101.83,15200.0,84.7179,84.7428,84.6929,84.7179,15200.0
2014-10-28 14:05:00,101.83,101.86,101.82,101.83,25400.0,84.7179,84.7428,84.7096,84.7179,25400.0
2014-10-28 14:10:00,101.84,101.85,101.83,101.83,20800.0,84.7262,84.7345,84.7179,84.7179,20800.0
2014-10-28 14:15:00,101.84,101.85,101.78,101.78,20300.0,84.7262,84.7345,84.6763,84.6763,20300.0
2014-10-28 14:20:00,101.78,101.83,101.78,101.83,23300.0,84.6763,84.7179,84.6763,84.7179,23300.0
2014-10-28 14:25:00,101.82,101.91,101.82,101.91,22800.0,84.7096,84.7844,84.7096,84.7844,22800.0
2014-10-28 14:30:00,101.92,101.95,101.9,101.93,24700.0,84.7928,84.8177,84.7761,84.8011,24700.0
2014-10-28 14:35:00,101.93,101.95,101.9,101.92,46100.0,84.8011,84.8177,84.7761,84.7928,46100.0
2014-10-28 14:40:00,101.93,101.96,101.92,101.95,30600.0,84.8011,84.826,84.7928,84.8177,30600.0
2014-10-28 14:45:00,101.96,101.96,101.87,101.88,25800.0,84.826,84.826,84.7512,84.7595,25800.0
2014-10-28 14:50:00,101.88,101.92,101.86,101.91,23100.0,84.7595,84.7928,84.7428,84.7844,23100.0
2014-10-28 14:55:00,101.92,101.93,101.9,101.92,26300.0,84.7928,84.8011,84.7761,84.7928,26300.0
2014-10-28 15:00:00,101.92,102.09,101.91,102.07,61700.0,84.7928,84.9342,84.7844,84.9176,61700.0
2014-10-28 15:05:00,102.06,102.11,102.06,102.09,14600.0,84.9092,84.9508,84.9092,84.9342,14600.0
2014-10-28 15:10:00,102.09,102.13,102.07,102.1,29900.0,84.9342,84.9675,84.9176,84.9425,29900.0
2014-10-28 15:15:00,102.1,102.16,102.1,102.13,21700.0,84.9425,84.9924,84.9425,84.9675,21700.0
2014-10-28 15:20:00,102.13,102.14,102.1,102.13,16700.0,84.9675,84.9758,84.9425,84.9675,16700.0
2014-10-28 15:25:00,102.13,102.22,102.11,102.17,26000.0,84.9675,85.0423,84.9508,85.0008,26000.0
2014-10-28 15:30:00,102.18,102.28,102.17,102.24,37500.0,85.0091,85.0923,85.0008,85.059,37500.0
2014-10-28 15:35:00,102.24,102.28,102.24,102.27,91600.0,85.059,85.0923,85.059,85.0839,91600.0
2014-10-28 15:40:00,102.27,102.28,102.22,102.23,87900.0,85.0839,85.0923,85.0423,85.0507,87900.0
2014-10-28 15:45:00,102.23,102.23,102.11,102.13,104900.0,85.0507,85.0507,84.9508,84.9675,104900.0
2014-10-28 15:50:00,102.13,102.23,102.13,102.23,93800.0,84.9675,85.0507,84.9675,85.0507,93800.0
2014-10-28 15:55:00,102.23,102.33,102.23,102.32,57200.0,85.0507,85.1339,85.0507,85.1255,57200.0
2014-10-29 09:30:00,102.46,102.46,102.37,102.41,165100.0,85.242,85.242,85.1671,85.2004,165100.0
2014-10-29 09:35:00,102.4,102.59,102.36,102.59,52200.0,85.1921,85.3502,85.1588,85.3502,52200.0
2014-10-29 09:40:00,102.58,102.64,102.55,102.58,26200.0,85.3419,85.3918,85.3169,85.3419,26200.0
2014-10-29 09:45:00,102.59,102.6,102.48,102.54,22700.0,85.3502,85.3585,85.2587,85.3086,22700.0
2014-10-29 09:50:00,102.53,102.59,102.51,102.56,23800.0,85.3003,85.3502,85.2836,85.3252,23800.0
2014-10-29 09:55:00,102.58,102.68,102.58,102.65,50400.0,85.3419,85.425,85.3419,85.4001,50400.0
2014-10-29 10:00:00,102.68,102.68,102.5,102.51,24800.0,85.425,85.425,85.2753,85.2836,24800.0
2014-10-29 10:05:00,102.51,102.52,102.43,102.44,40300.0,85.2836,85.2919,85.2171,85.2254,40300.0
2014-10-29 10:10:00,102.41,102.44,102.36,102.37,17900.0,85.2004,85.2254,85.1588,85.1671,17900.0
2014-10-29 10:15:00,102.38,102.47,102.37,102.41,30500.0,85.1755,85.2503,85.1671,85.2004,30500.0
2014-10-29 10:20:00,102.4,102.41,102.34,102.35,27200.0,85.1921,85.2004,85.1422,85.1505,27200.0
2014-10-29 10:25:00,102.37,102.37,102.22,102.3,72700.0,85.1671,85.1671,85.0423,85.1089,72700.0
2014-10-29 10:30:00,102.29,102.44,102.29,102.38,19100.0,85.1006,85.2254,85.1006,85.1755,19100.0
2014-10-29 10:35:00,102.41,102.41,102.31,102.33,22000.0,85.2004,85.2004,85.1172,85.1339,22000.0
2014-10-29 10:40:00,102.32,102.32,102.22,102.32,27700.0,85.1255,85.1255,85.0423,85.1255,27700.0
2014-10-29 10:45:00,102.34,102.34,102.18,102.19,26800.0,85.1422,85.1422,85.0091,85.0174,26800.0
2014-10-29 10:50:00,102.18,102.21,102.13,102.14,10900.0,85.0091,85.034,84.9675,84.9758,10900.0
2014-10-29 10:55:00,102.13,102.18,102.13,102.18,11200.0,84.9675,85.0091,84.9675,85.0091,11200.0
2014-10-29 11:00:00,102.19,102.23,102.15,102.2,20600.0,85.0174,85.0507,84.9841,85.0257,20600.0
2014-10-29 11:05:00,102.2,102.26,102.18,102.26,17500.0,85.0257,85.0756,85.0091,85.0756,17500.0
2014-10-29 11:10:00,102.25,102.29,102.23,102.26,12300.0,85.0673,85.1006,85.0507,85.0756,12300.0
2014-10-29 11:15:00,102.25,102.26,102.19,102.26,12200.0,85.0673,85.0756,85.0174,85.0756,12200.0
2014-10-29 11:20:00,102.26,102.3,102.25,102.27,22500.0,85.0756,85.1089,85.0673,85.0839,22500.0
2014-10-29 11:25:00,102.28,102.35,102.27,102.33,20200.0,85.0923,85.1505,85.0839,85.1339,20200.0
2014-10-29 11:30:00,102.31,102.32,102.23,102.24,30100.0,85.1172,85.1255,85.0507,85.059,30100.0
2014-10-29 11:35:00,102.23,102.25,102.2,102.23,76800.0,85.0507,85.0673,85.0257,85.0507,76800.0
2014-10-29 11:40:00,102.22,102.3,102.21,102.3,334400.0,85.0423,85.1089,85.034,85.1089,334400.0
2014-10-29 11:45:00,102.3,102.31,102.25,102.28,19400.0,85.1089,85.1172,85.0673,85.0923,19400.0
2014-10-29 11:50:00,102.27,102.31,102.26,102.28,21200.0,85.0839,85.1172,85.0756,85.0923,21200.0
2014-10-29 11:55:00,102.29,102.3,102.24,102.27,19200.0,85.1006,85.1089,85.059,85.0839,19200.0
2014-10-29 12:00:00,102.26,102.26,102.09,102.1,19000.0,85.0756,85.0756,84.9342,84.9425,19000.0
2014-10-29 12:05:00,102.12,102.19,102.11,102.18,20500.0,84.9592,85.0174,84.9508,85.0091,20500.0
2014-10-29 12:10:00,102.18,102.2,102.15,102.19,10200.0,85.0091,85.0257,84.9841,85.0174,10200.0
2014-10-29 12:15:00,102.18,102.18,102.13,102.14,3800.0,85.0091,85.0091,84.9675,84.9758,3800.0
2014-10-29 12:20:00,102.14,102.14,102.08,102.1,5900.0,84.9758,84.9758,84.9259,84.9425,5900.0
2014-10-29 12:25:00,102.11,102.11,102.04,102.04,11600.0,84.9508,84.9508,84.8926,84.8926,11600.0
2014-10-29 12:30:00,102.04,102.09,102.02,102.07,14300.0,84.8926,84.9342,84.876,84.9176,14300.0
2014-10-29 12:35:00,102.08,102.11,102.05,102.08,5900.0,84.9259,84.9508,84.9009,84.9259,5900.0
2014-10-29 12:40:00,102.09,102.12,102.08,102.09,8100.0,84.9342,84.9592,84.9259,84.9342,8100.0
2014-10-29 12:45:00,102.09,102.14,102.06,102.08,14700.0,84.9342,84.9758,84.9092,84.9259,14700.0
2014-10-29 12:50:00,102.07,102.1,102.05,102.08,6900.0,84.9176,84.9425,84.9009,84.9259,6900.0
2014-10-29 12:55:00,102.06,102.14,102.06,102.08,5100.0,84.9092,84.9758,84.9092,84.9259,5100.0
2014-10-29 13:00:00,102.09,102.11,102.08,102.08,8000.0,84.9342,84.9508,84.9259,84.9259,8000.0
2014-10-29 13:05:00,102.08,102.12,102.08,102.09,13400.0,84.9259,84.9592,84.9259,84.9342,13400.0
2014-10-29 13:10:00,102.08,102.13,102.08,102.11,4300.0,84.9259,84.9675,84.9259,84.9508,4300.0
2014-10-29 13:15:00,102.09,102.1,102.06,102.07,5700.0,84.9342,84.9425,84.9092,84.9176,5700.0
2014-10-29 13:20:00,102.07,102.1,102.05,102.1,6100.0,84.9176,84.9425,84.9009,84.9425,6100.0
2014-10-29 13:25:00,102.09,102.12,102.07,102.11,11700.0,84.9342,84.9592,84.9176,84.9508,11700.0
2014-10-29 13:30:00,102.11,102.11,102.04,102.05,12500.0,84.9508,84.9508,84.8926,84.9009,12500.0
2014-10-29 13:35:00,102.05,102.05,101.92,101.95,26200.0,84.9009,84.9009,84.7928,84.8177,26200.0
2014-10-29 13:40:00,101.94,101.96,101.9,101.91,24900.0,84.8094,84.826,84.7761,84.7844,24900.0
2014-10-29 13:45:00,101.92,102.01,101.89,102.0,21700.0,84.7928,84.8676,84.7678,84.8593,21700.0
2014-10-29 13:50:00,102.0,102.02,101.98,102.01,11800.0,84.8593,84.876,84.8427,84.8676,11800.0
2014-10-29 13:55:00,102.02,102.1,102.02,102.08,10400.0,84.876,84.9425,84.876,84.9259,10400.0
2014-10-29 14:00:00,102.08,102.08,101.77,101.77,20700.0,84.9259,84.9259,84.668,84.668,20700.0
2014-10-29 14:05:00,101.79,101.8,101.61,101.78,34300.0,84.6846,84.6929,84.5349,84.6763,34300.0
2014-10-29 14:10:00,101.81,101.93,101.73,101.73,93400.0,84.7012,84.8011,84.6347,84.6347,93400.0
2014-10-29 14:15:00,101.7,101.72,101.45,101.6,46300.0,84.6097,84.6264,84.4017,84.5265,46300.0
2014-10-29 14:20:00,101.66,101.9,101.66,101.88,32700.0,84.5765,84.7761,84.5765,84.7595,32700.0
2014-10-29 14:25:00,101.89,102.01,101.87,101.99,34200.0,84.7678,84.8676,84.7512,84.851,34200.0
2014-10-29 14:30:00,101.98,102.08,101.81,101.97,22700.0,84.8427,84.9259,84.7012,84.8344,22700.0
2014-10-29 14:35:00,102.01,102.09,101.89,101.89,25100.0,84.8676,84.9342,84.7678,84.7678,25100.0
2014-10-29 14:40:00,101.88,102.02,101.87,101.87,25400.0,84.7595,84.876,84.7512,84.7512,25400.0
2014-10-29 14:45:00,101.88,101.91,101.71,101.78,24600.0,84.7595,84.7844,84.6181,84.6763,24600.0
2014-10-29 14:50:00,101.76,101.79,101.67,101.79,23700.0,84.6596,84.6846,84.5848,84.6846,23700.0
2014-10-29 14:55:00,101.78,101.97,101.74,101.95,26900.0,84.6763,84.8344,84.643,84.8177,26900.0
2014-10-29 15:00:00,101.93,101.97,101.79,101.79,10800.0,84.8011,84.8344,84.6846,84.6846,10800.0
2014-10-29 15:05:00,101.79,101.86,101.62,101.63,52700.0,84.6846,84.7428,84.5432,84.5515,52700.0
2014-10-29 15:10:00,101.64,101.75,101.57,101.71,37900.0,84.5598,84.6513,84.5016,84.6181,37900.0
2014-10-29 15:15:00,101.7,101.86,101.68,101.86,24300.0,84.6097,84.7428,84.5931,84.7428,24300.0
2014-10-29 15:20:00,101.87,101.89,101.76,101.81,26900.0,84.7512,84.7678,84.6596,84.7012,26900.0
2014-10-29 15:25:00,101.82,101.93,101.81,101.91,24500.0,84.7096,84.8011,84.7012,84.7844,24500.0
2014-10-29 15:30:00,101.95,102.22,101.93,102.12,99100.0,84.8177,85.0423,84.8011,84.9592,99100.0
2014-10-29 15:35:00,102.12,102.21,102.05,102.21,33500.0,84.9592,85.034,84.9009,85.034,33500.0
2014-10-29 15:40:00,102.21,102.29,102.18,102.27,41100.0,85.034,85.1006,85.0091,85.0839,41100.0
2014-10-29 15:45:00,102.24,102.27,102.19,102.2,61100.0,85.059,85.0839,85.0174,85.0257,61100.0
2014-10-29 15:50:00,102.2,102.22,102.15,102.17,35100.0,85.0257,85.0423,84.9841,85.0008,35100.0
2014-10-29 15:55:00,102.16,102.2,102.1,102.17,47400.0,84.9924,85.0257,84.9425,85.0008,47400.0
2014-10-30 09:30:00,102.05,102.05,101.86,101.99,133300.0,84.9009,84.9009,84.7428,84.851,133300.0
2014-10-30 09:35:00,102.04,102.17,101.98,102.1,31900.0,84.8926,85.0008,84.8427,84.9425,31900.0
2014-10-30 09:40:00,102.06,102.19,101.99,102.18,11200.0,84.9092,85.0174,84.851,85.0091,11200.0
2014-10-30 09:45:00,102.2,102.2,102.03,102.14,16300.0,85.0257,85.0257,84.8843,84.9758,16300.0
2014-10-30 09:50:00,102.15,102.27,102.12,102.12,13900.0,84.9841,85.0839,84.9592,84.9592,13900.0
2014-10-30 09:55:00,102.11,102.11,101.83,101.9,79500.0,84.9508,84.9508,84.7179,84.7761,79500.0
2014-10-30 10:00:00,101.83,101.85,101.72,101.82,18300.0,84.7179,84.7345,84.6264,84.7096,18300.0
2014-10-30 10:05:00,101.85,101.96,101.84,101.9,12200.0,84.7345,84.826,84.7262,84.7761,12200.0
2014-10-30 10:10:00,101.91,101.95,101.83,101.93,18000.0,84.7844,84.8177,84.7179,84.8011,18000.0
2014-10-30 10:15:00,101.92,102.07,101.82,102.04,19000.0,84.7928,84.9176,84.7096,84.8926,19000.0
2014-10-30 10:20:00,102.04,102.13,101.99,102.1,11500.0,84.8926,84.9675,84.851,84.9425,11500.0
2014-10-30 10:25:00,102.09,102.12,102.06,102.11,3100.0,84.9342,84.9592,84.9092,84.9508,3100.0
2014-10-30 10:30:00,102.11,102.16,102.04,102.06,9000.0,84.9508,84.9924,84.8926,84.9092,9000.0
2014-10-30 10:35:00,102.1,102.1,102.01,102.03,8600.0,84.9425,84.9425,84.8676,84.8843,8600.0
2014-10-30 10:40:00,102.03,102.07,101.97,102.07,9900.0,84.8843,84.9176,84.8344,84.9176,9900.0
2014-10-30 10:45:00,102.07,102.12,101.95,101.96,8900.0,84.9176,84.9592,84.8177,84.826,8900.0
2014-10-30 10:50:00,101.98,102.07,101.98,102.06,4600.0,84.8427,84.9176,84.8427,84.9092,4600.0
2014-10-30 10:55:00,102.05,102.21,102.05,102.21,8000.0,84.9009,85.034,84.9009,85.034,8000.0
2014-10-30 11:00:00,102.19,102.29,102.19,102.22,17900.0,85.0174,85.1006,85.0174,85.0423,17900.0
2014-10-30 11:05:00,102.22,102.23,102.15,102.23,17600.0,85.0423,85.0507,84.9841,85.0507,17600.0
2014-10-30 11:10:00,102.23,102.3,102.19,102.3,9200.0,85.0507,85.1089,85.0174,85.1089,9200.0
2014-10-30 11:15:00,102.3,102.32,102.23,102.23,10900.0,85.1089,85.1255,85.0507,85.0507,10900.0
2014-10-30 11:20:00,102.27,102.27,102.19,102.2,1900.0,85.0839,85.0839,85.0174,85.0257,1900.0
2014-10-30 11:25:00,102.18,102.22,102.16,102.22,3700.0,85.0091,85.0423,84.9924,85.0423,3700.0
2014-10-30 11:30:00,102.23,102.25,102.15,102.22,9500.0,85.0507,85.0673,84.9841,85.0423,9500.0
2014-10-30 11:35:00,102.24,102.3,102.21,102.22,7000.0,85.059,85.1089,85.034,85.0423,7000.0
2014-10-30 11:40:00,102.21,102.28,102.19,102.28,32500.0,85.034,85.0923,85.0174,85.0923,32500.0
2014-10-30 11:45:00,102.27,102.4,102.27,102.35,8600.0,85.0839,85.1921,85.0839,85.1505,8600.0
2014-10-30 11:50:00,102.33,102.34,102.29,102.33,1172600.0,85.1339,85.1422,85.1006,85.1339,1172600.0
2014-10-30 11:55:00,102.35,102.44,102.33,102.42,18900.0,85.1505,85.2254,85.1339,85.2087,18900.0
2014-10-30 12:00:00,102.44,102.45,102.37,102.37,5700.0,85.2254,85.2337,85.1671,85.1671,5700.0
2014-10-30 12:05:00,102.36,102.4,102.36,102.38,6800.0,85.1588,85.1921,85.1588,85.1755,6800.0
2014-10-30 12:10:00,102.41,102.43,102.36,102.4,5800.0,85.2004,85.2171,85.1588,85.1921,5800.0
2014-10-30 12:15:00,102.41,102.42,102.32,102.36,19000.0,85.2004,85.2087,85.1255,85.1588,19000.0
2014-10-30 12:20:00,102.36,102.43,102.36,102.41,23800.0,85.1588,85.2171,85.1588,85.2004,23800.0
2014-10-30 12:25:00,102.4,102.47,102.4,102.45,7800.0,85.1921,85.2503,85.1921,85.2337,7800.0
2014-10-30 12:30:00,102.46,102.54,102.46,102.54,14800.0,85.242,85.3086,85.242,85.3086,14800.0
2014-10-30 12:35:00,102.54,102.54,102.48,102.48,13600.0,85.3086,85.3086,85.2587,85.2587,13600.0
2014-10-30 12:40:00,102.51,102.51,102.48,102.5,36500.0,85.2836,85.2836,85.2587,85.2753,36500.0
2014-10-30 12:45:00,102.5,102.53,102.5,102.52,10400.0,85.2753,85.3003,85.2753,85.2919,10400.0
2014-10-30 12:50:00,102.51,102.51,102.47,102.47,6100.0,85.2836,85.2836,85.2503,85.2503,6100.0
2014-10-30 12:55:00,102.46,102.51,102.45,102.48,11500.0,85.242,85.2836,85.2337,85.2587,11500.0
2014-10-30 13:00:00,102.49,102.52,102.49,102.5,20400.0,85.267,85.2919,85.267,85.2753,20400.0
2014-10-30 13:05:00,102.5,102.51,102.48,102.49,8400.0,85.2753,85.2836,85.2587,85.267,8400.0
2014-10-30 13:10:00,102.51,102.54,102.49,102.53,11200.0,85.2836,85.3086,85.267,85.3003,11200.0
2014-10-30 13:15:00,102.53,102.75,102.52,102.67,31500.0,85.3003,85.4833,85.2919,85.4167,31500.0
2014-10-30 13:20:00,102.71,102.84,102.69,102.79,26500.0,85.45,85.5582,85.4334,85.5166,26500.0
2014-10-30 13:25:00,102.8,102.8,102.73,102.79,15600.0,85.5249,85.5249,85.4666,85.5166,15600.0
2014-10-30 13:30:00,102.79,102.79,102.74,102.75,12800.0,85.5166,85.5166,85.475,85.4833,12800.0
2014-10-30 13:35:00,102.76,102.84,102.76,102.84,2700.0,85.4916,85.5582,85.4916,85.5582,2700.0
2014-10-30 13:40:00,102.8,102.88,102.79,102.86,6400.0,85.5249,85.5914,85.5166,85.5748,6400.0
2014-10-30 13:45:00,102.86,102.88,102.76,102.84,32400.0,85.5748,85.5914,85.4916,85.5582,32400.0
2014-10-30 13:50:00,102.87,102.94,102.86,102.93,9700.0,85.5831,85.6414,85.5748,85.633,9700.0
2014-10-30 13:55:00,102.92,103.0,102.92,102.94,19000.0,85.6247,85.6913,85.6247,85.6414,19000.0
2014-10-30 14:00:00,102.94,102.98,102.94,102.97,11000.0,85.6414,85.6746,85.6414,85.6663,11000.0
2014-10-30 14:05:00,103.0,103.05,102.96,103.03,19700.0,85.6913,85.7329,85.658,85.7162,19700.0
2014-10-30 14:10:00,103.03,103.07,102.97,103.0,18100.0,85.7162,85.7495,85.6663,85.6913,18100.0
2014-10-30 14:15:00,103.0,103.01,102.87,102.87,13000.0,85.6913,85.6996,85.5831,85.5831,13000.0
2014-10-30 14:20:00,102.89,102.89,102.8,102.83,8700.0,85.5998,85.5998,85.5249,85.5498,8700.0
2014-10-30 14:25:00,102.83,102.85,102.8,102.8,17400.0,85.5498,85.5665,85.5249,85.5249,17400.0
2014-10-30 14:30:00,102.8,102.84,102.8,102.84,6600.0,85.5249,85.5582,85.5249,85.5582,6600.0
2014-10-30 14:35:00,102.83,102.86,102.79,102.82,6200.0,85.5498,85.5748,85.5166,85.5415,6200.0
2014-10-30 14:40:00,102.83,102.87,102.82,102.87,7300.0,85.5498,85.5831,85.5415,85.5831,7300.0
2014-10-30 14:45:00,102.86,102.89,102.67,102.68,23700.0,85.5748,85.5998,85.4167,85.425,23700.0
2014-10-30 14:50:00,102.68,102.68,102.51,102.54,33500.0,85.425,85.425,85.2836,85.3086,33500.0
2014-10-30 14:55:00,102.53,102.54,102.41,102.48,23600.0,85.3003,85.3086,85.2004,85.2587,23600.0
2014-10-30 15:00:00,102.47,102.56,102.47,102.5,14400.0,85.2503,85.3252,85.2503,85.2753,14400.0
2014-10-30 15:05:00,102.5,102.6,102.48,102.53,12700.0,85.2753,85.3585,85.2587,85.3003,12700.0
2014-10-30 15:10:00,102.54,102.64,102.54,102.61,22300.0,85.3086,85.3918,85.3086,85.3668,22300.0
2014-10-30 15:15:00,102.61,102.63,102.52,102.59,22200.0,85.3668,85.3834,85.2919,85.3502,22200.0
2014-10-30 15:20:00,102.59,102.63,102.54,102.54,22000.0,85.3502,85.3834,85.3086,85.3086,22000.0
2014-10-30 15:25:00,102.55,102.55,102.43,102.49,22100.0,85.3169,85.3169,85.2171,85.267,22100.0
2014-10-30 15:30:00,102.5,102.6,102.49,102.59,20100.0,85.2753,85.3585,85.267,85.3502,20100.0
2014-10-30 15:35:00,102.59,102.61,102.54,102.56,10300.0,85.3502,85.3668,85.3086,85.3252,10300.0
2014-10-30 15:40:00,102.57,102.61,102.54,102.6,29200.0,85.3335,85.3668,85.3086,85.3585,29200.0
2014-10-30 15:45:00,102.59,102.7,102.59,102.68,21200.0,85.3502,85.4417,85.3502,85.425,21200.0
2014-10-30 15:50:00,102.7,102.75,102.69,102.69,26600.0,85.4417,85.4833,85.4334,85.4334,26600.0
2014-10-30 15:55:00,102.73,102.83,102.71,102.81,46100.0,85.4666,85.5498,85.45,85.5332,46100.0
2014-10-31 09:30:00,104.0,104.2,103.82,103.85,125200.0,86.5232,86.6896,86.3735,86.3984,125200.0
2014-10-31 09:35:00,103.88,103.88,103.7,103.78,48100.0,86.4234,86.4234,86.2736,86.3402,48100.0
2014-10-31 09:40:00,103.78,103.81,103.6,103.75,39000.0,86.3402,86.3652,86.1904,86.3152,39000.0
2014-10-31 09:45:00,103.73,103.74,103.58,103.58,40200.0,86.2986,86.3069,86.1738,86.1738,40200.0
2014-10-31 09:50:00,103.62,103.69,103.54,103.69,28800.0,86.2071,86.2653,86.1405,86.2653,28800.0
2014-10-31 09:55:00,103.68,103.72,103.6,103.62,20100.0,86.257,86.2903,86.1904,86.2071,20100.0
2014-10-31 10:00:00,103.64,103.74,103.54,103.63,18900.0,86.2237,86.3069,86.1405,86.2154,18900.0
2014-10-31 10:05:00,103.62,103.67,103.6,103.6,16400.0,86.2071,86.2487,86.1904,86.1904,16400.0
2014-10-31 10:10:00,103.58,103.78,103.53,103.78,28400.0,86.1738,86.3402,86.1322,86.3402,28400.0
2014-10-31 10:15:00,103.75,103.84,103.74,103.81,13100.0,86.3152,86.3901,86.3069,86.3652,13100.0
2014-10-31 10:20:00,103.82,103.92,103.82,103.88,18300.0,86.3735,86.4567,86.3735,86.4234,18300.0
2014-10-31 10:25:00,103.89,103.93,103.84,103.9,21000.0,86.4317,86.465,86.3901,86.44,21000.0
2014-10-31 10:30:00,103.91,103.93,103.83,103.85,38400.0,86.4484,86.465,86.3818,86.3984,38400.0
2014-10-31 10:35:00,103.84,103.9,103.83,103.84,27200.0,86.3901,86.44,86.3818,86.3901,27200.0
2014-10-31 10:40:00,103.84,103.86,103.76,103.84,35100.0,86.3901,86.4068,86.3236,86.3901,35100.0
2014-10-31 10:45:00,103.84,103.89,103.79,103.8,56800.0,86.3901,86.4317,86.3485,86.3568,56800.0
2014-10-31 10:50:00,103.79,103.92,103.79,103.88,29000.0,86.3485,86.4567,86.3485,86.4234,29000.0
2014-10-31 10:55:00,103.89,103.94,103.87,103.89,27500.0,86.4317,86.4733,86.4151,86.4317,27500.0
2014-10-31 11:00:00,103.86,103.88,103.81,103.85,19300.0,86.4068,86.4234,86.3652,86.3984,19300.0
2014-10-31 11:05:00,103.83,103.99,103.82,103.92,27400.0,86.3818,86.5149,86.3735,86.4567,27400.0
2014-10-31 11:10:00,103.92,103.96,103.9,103.95,36000.0,86.4567,86.4899,86.44,86.4816,36000.0
2014-10-31 11:15:00,103.96,103.97,103.9,103.94,12100.0,86.4899,86.4983,86.44,86.4733,12100.0
2014-10-31 11:20:00,103.95,103.98,103.94,103.94,19400.0,86.4816,86.5066,86.4733,86.4733,19400.0
2014-10-31 11:25:00,103.95,104.04,103.94,104.02,43900.0,86.4816,86.5565,86.4733,86.5399,43900.0
2014-10-31 11:30:00,104.03,104.03,103.95,103.96,13600.0,86.5482,86.5482,86.4816,86.4899,13600.0
2014-10-31 11:35:00,103.97,103.98,103.92,103.92,29400.0,86.4983,86.5066,86.4567,86.4567,29400.0
2014-10-31 11:40:00,103.92,103.95,103.88,103.93,24800.0,86.4567,86.4816,86.4234,86.465,24800.0
2014-10-31 11:45:00,103.94,103.95,103.88,103.89,11000.0,86.4733,86.4816,86.4234,86.4317,11000.0
2014-10-31 11:50:00,103.89,103.9,103.8,103.82,32000.0,86.4317,86.44,86.3568,86.3735,32000.0
2014-10-31 11:55:00,103.83,103.85,103.8,103.84,13400.0,86.3818,86.3984,86.3568,86.3901,13400.0
2014-10-31 12:00:00,103.84,103.84,103.76,103.8,34600.0,86.3901,86.3901,86.3236,86.3568,34600.0
2014-10-31 12:05:00,103.79,103.85,103.77,103.8,236500.0,86.3485,86.3984,86.3319,86.3568,236500.0
2014-10-31 12:10:00,103.81,103.82,103.74,103.8,29200.0,86.3652,86.3735,86.3069,86.3568,29200.0
2014-10-31 12:15:00,103.8,103.81,103.73,103.73,19800.0,86.3568,86.3652,86.2986,86.2986,19800.0
2014-10-31 12:20:00,103.73,103.74,103.67,103.68,13400.0,86.2986,86.3069,86.2487,86.257,13400.0
2014-10-31 12:25:00,103.68,103.75,103.68,103.73,27600.0,86.257,86.3152,86.257,86.2986,27600.0
2014-10-31 12:30:00,103.73,103.79,103.73,103.79,25200.0,86.2986,86.3485,86.2986,86.3485,25200.0
2014-10-31 12:35:00,103.79,103.82,103.73,103.73,430000.0,86.3485,86.3735,86.2986,86.2986,430000.0
2014-10-31 12:40:00,103.73,103.75,103.71,103.75,22300.0,86.2986,86.3152,86.282,86.3152,22300.0
2014-10-31 12:45:00,103.76,103.8,103.76,103.79,24100.0,86.3236,86.3568,86.3236,86.3485,24100.0
2014-10-31 12:50:00,103.8,103.84,103.8,103.83,15500.0,86.3568,86.3901,86.3568,86.3818,15500.0
2014-10-31 12:55:00,103.83,103.87,103.82,103.87,17500.0,86.3818,86.4151,86.3735,86.4151,17500.0
2014-10-31 13:00:00,103.87,103.91,103.87,103.88,32000.0,86.4151,86.4484,86.4151,86.4234,32000.0
2014-10-31 13:05:00,103.88,103.88,103.84,103.87,37500.0,86.4234,86.4234,86.3901,86.4151,37500.0
2014-10-31 13:10:00,103.86,103.88,103.84,103.85,16800.0,86.4068,86.4234,86.3901,86.3984,16800.0
2014-10-31 13:15:00,103.85,103.88,103.84,103.87,16600.0,86.3984,86.4234,86.3901,86.4151,16600.0
2014-10-31 13:20:00,103.88,103.91,103.85,103.87,27400.0,86.4234,86.4484,86.3984,86.4151,27400.0
2014-10-31 13:25:00,103.89,103.9,103.85,103.86,29000.0,86.4317,86.44,86.3984,86.4068,29000.0
2014-10-31 13:30:00,103.87,103.88,103.78,103.78,15900.0,86.4151,86.4234,86.3402,86.3402,15900.0
2014-10-31 13:35:00,103.79,103.82,103.78,103.81,98100.0,86.3485,86.3735,86.3402,86.3652,98100.0
2014-10-31 13:40:00,103.8,103.83,103.79,103.83,18400.0,86.3568,86.3818,86.3485,86.3818,18400.0
2014-10-31 13:45:00,103.82,103.86,103.81,103.82,28500.0,86.3735,86.4068,86.3652,86.3735,28500.0
2014-10-31 13:50:00,103.82,103.83,103.75,103.76,15600.0,86.3735,86.3818,86.3152,86.3236,15600.0
2014-10-31 13:55:00,103.77,103.78,103.74,103.76,12100.0,86.3319,86.3402,86.3069,86.3236,12100.0
2014-10-31 14:00:00,103.75,103.79,103.74,103.76,9500.0,86.3152,86.3485,86.3069,86.3236,9500.0
2014-10-31 14:05:00,103.76,103.82,103.75,103.79,25400.0,86.3236,86.3735,86.3152,86.3485,25400.0
2014-10-31 14:10:00,103.8,103.87,103.8,103.87,76400.0,86.3568,86.4151,86.3568,86.4151,76400.0
2014-10-31 14:15:00,103.87,103.88,103.85,103.85,19100.0,86.4151,86.4234,86.3984,86.3984,19100.0
2014-10-31 14:20:00,103.85,103.88,103.83,103.87,25500.0,86.3984,86.4234,86.3818,86.4151,25500.0
2014-10-31 14:25:00,103.86,103.88,103.83,103.84,29500.0,86.4068,86.4234,86.3818,86.3901,29500.0
2014-10-31 14:30:00,103.85,103.86,103.81,103.82,24900.0,86.3984,86.4068,86.3652,86.3735,24900.0
2014-10-31 14:35:00,103.83,103.86,103.83,103.85,28000.0,86.3818,86.4068,86.3818,86.3984,28000.0
2014-10-31 14:40:00,103.85,103.86,103.83,103.83,16500.0,86.3984,86.4068,86.3818,86.3818,16500.0
2014-10-31 14:45:00,103.82,103.82,103.72,103.73,50200.0,86.3735,86.3735,86.2903,86.2986,50200.0
2014-10-31 14:50:00,103.73,103.77,103.73,103.74,46500.0,86.2986,86.3319,86.2986,86.3069,46500.0
2014-10-31 14:55:00,103.74,103.81,103.74,103.8,18900.0,86.3069,86.3652,86.3069,86.3568,18900.0
2014-10-31 15:00:00,103.8,103.81,103.73,103.74,33300.0,86.3568,86.3652,86.2986,86.3069,33300.0
2014-10-31 15:05:00,103.74,103.8,103.74,103.79,35100.0,86.3069,86.3568,86.3069,86.3485,35100.0
2014-10-31 15:10:00,103.77,103.79,103.76,103.78,15300.0,86.3319,86.3485,86.3236,86.3402,15300.0
2014-10-31 15:15:00,103.78,103.79,103.74,103.74,22100.0,86.3402,86.3485,86.3069,86.3069,22100.0
2014-10-31 15:20:00,103.75,103.78,103.72,103.77,52800.0,86.3152,86.3402,86.2903,86.3319,52800.0
2014-10-31 15:25:00,103.77,103.87,103.77,103.84,41200.0,86.3319,86.4151,86.3319,86.3901,41200.0
2014-10-31 15:30:00,103.85,103.9,103.82,103.88,51700.0,86.3984,86.44,86.3735,86.4234,51700.0
2014-10-31 15:35:00,103.88,103.9,103.86,103.87,25200.0,86.4234,86.44,86.4068,86.4151,25200.0
2014-10-31 15:40:00,103.88,103.97,103.87,103.95,44600.0,86.4234,86.4983,86.4151,86.4816,44600.0
2014-10-31 15:45:00,103.96,103.99,103.94,103.98,88000.0,86.4899,86.5149,86.4733,86.5066,88000.0
2014-10-31 15:50:00,103.99,104.02,103.96,103.99,52100.0,86.5149,86.5399,86.4899,86.5149,52100.0
2014-10-31 15:55:00,103.99,104.07,103.99,104.02,90400.0,86.5149,86.5815,86.5149,86.5399,90400.0
2014-11-03 09:30:00,104.19,104.21,104.1,104.2,146600.0,86.6813,86.6979,86.6064,86.6896,146600.0
2014-11-03 09:35:00,104.19,104.25,104.03,104.06,86100.0,86.6813,86.7312,86.5482,86.5731,86100.0
2014-11-03 09:40:00,104.08,104.11,104.0,104.1,115800.0,86.5898,86.6147,86.5232,86.6064,115800.0
2014-11-03 09:45:00,104.09,104.09,104.02,104.03,62400.0,86.5981,86.5981,86.5399,86.5482,62400.0
2014-11-03 09:50:00,104.04,104.18,104.04,104.18,28500.0,86.5565,86.673,86.5565,86.673,28500.0
2014-11-03 09:55:00,104.18,104.27,104.14,104.14,24400.0,86.673,86.7479,86.6397,86.6397,24400.0
2014-11-03 10:00:00,104.18,104.3,104.14,104.15,40500.0,86.673,86.7728,86.6397,86.648,40500.0
2014-11-03 10:05:00,104.14,104.22,104.06,104.06,37100.0,86.6397,86.7063,86.5731,86.5731,37100.0
2014-11-03 10:10:00,104.07,104.15,104.07,104.12,40700.0,86.5815,86.648,86.5815,86.6231,40700.0
2014-11-03 10:15:00,104.11,104.11,103.98,103.98,22300.0,86.6147,86.6147,86.5066,86.5066,22300.0
2014-11-03 10:20:00,103.97,103.99,103.92,103.97,17000.0,86.4983,86.5149,86.4567,86.4983,17000.0
2014-11-03 10:25:00,103.95,104.0,103.95,103.98,11100.0,86.4816,86.5232,86.4816,86.5066,11100.0
2014-11-03 10:30:00,103.98,104.09,103.96,104.07,14900.0,86.5066,86.5981,86.4899,86.5815,14900.0
2014-11-03 10:35:00,104.07,104.14,104.06,104.07,18400.0,86.5815,86.6397,86.5731,86.5815,18400.0
2014-11-03 10:40:00,104.07,104.1,104.03,104.06,22900.0,86.5815,86.6064,86.5482,86.5731,22900.0
2014-11-03 10:45:00,104.05,104.05,103.98,104.0,20300.0,86.5648,86.5648,86.5066,86.5232,20300.0
2014-11-03 10:50:00,103.96,104.1,103.96,104.09,17500.0,86.4899,86.6064,86.4899,86.5981,17500.0
2014-11-03 10:55:00,104.09,104.19,104.07,104.18,21200.0,86.5981,86.6813,86.5815,86.673,21200.0
2014-11-03 11:00:00,104.19,104.21,104.14,104.2,18600.0,86.6813,86.6979,86.6397,86.6896,18600.0
2014-11-03 11:05:00,104.2,104.21,104.18,104.18,16800.0,86.6896,86.6979,86.673,86.673,16800.0
2014-11-03 11:10:00,104.17,104.23,104.16,104.18,16200.0,86.6647,86.7146,86.6563,86.673,16200.0
2014-11-03 11:15:00,104.19,104.19,104.1,104.1,59100.0,86.6813,86.6813,86.6064,86.6064,59100.0
2014-11-03 11:20:00,104.1,104.15,104.1,104.14,404600.0,86.6064,86.648,86.6064,86.6397,404600.0
2014-11-03 11:25:00,104.11,104.14,104.1,104.13,9300.0,86.6147,86.6397,86.6064,86.6314,9300.0
2014-11-03 11:30:00,104.14,104.17,104.07,104.13,9600.0,86.6397,86.6647,86.5815,86.6314,9600.0
2014-11-03 11:35:00,104.13,104.15,104.11,104.15,11800.0,86.6314,86.648,86.6147,86.648,11800.0
2014-11-03 11:40:00,104.16,104.21,104.14,104.19,18900.0,86.6563,86.6979,86.6397,86.6813,18900.0
2014-11-03 11:45:00,104.22,104.24,104.18,104.24,592100.0,86.7063,86.7229,86.673,86.7229,592100.0
2014-11-03 11:50:00,104.22,104.23,104.19,104.23,5900.0,86.7063,86.7146,86.6813,86.7146,5900.0
2014-11-03 11:55:00,104.24,104.27,104.22,104.24,16500.0,86.7229,86.7479,86.7063,86.7229,16500.0
2014-11-03 12:00:00,104.24,104.25,104.19,104.25,19800.0,86.7229,86.7312,86.6813,86.7312,19800.0
2014-11-03 12:05:00,104.25,104.27,104.21,104.27,18600.0,86.7312,86.7479,86.6979,86.7479,18600.0
2014-11-03 12:10:00,104.27,104.29,104.21,104.22,17200.0,86.7479,86.7645,86.6979,86.7063,17200.0
2014-11-03 12:15:00,104.21,104.22,104.19,104.22,5500.0,86.6979,86.7063,86.6813,86.7063,5500.0
2014-11-03 12:20:00,104.21,104.23,104.19,104.22,20400.0,86.6979,86.7146,86.6813,86.7063,20400.0
2014-11-03 12:25:00,104.23,104.24,104.21,104.22,7600.0,86.7146,86.7229,86.6979,86.7063,7600.0
2014-11-03 12:30:00,104.24,104.25,104.23,104.24,20300.0,86.7229,86.7312,86.7146,86.7229,20300.0
2014-11-03 12:35:00,104.24,104.28,104.21,104.25,24900.0,86.7229,86.7562,86.6979,86.7312,24900.0
2014-11-03 12:40:00,104.24,104.3,104.23,104.28,42000.0,86.7229,86.7728,86.7146,86.7562,42000.0
2014-11-03 12:45:00,104.28,104.29,104.25,104.29,17700.0,86.7562,86.7645,86.7312,86.7645,17700.0
2014-11-03 12:50:00,104.29,104.29,104.26,104.27,20600.0,86.7645,86.7645,86.7395,86.7479,20600.0
2014-11-03 12:55:00,104.27,104.46,104.27,104.43,10900.0,86.7479,86.9059,86.7479,86.881,10900.0
2014-11-03 13:00:00,104.42,104.42,104.34,104.34,13100.0,86.8726,86.8726,86.8061,86.8061,13100.0
2014-11-03 13:05:00,104.35,104.39,104.32,104.37,21100.0,86.8144,86.8477,86.7895,86.831,21100.0
2014-11-03 13:10:00,104.37,104.38,104.33,104.33,3900.0,86.831,86.8394,86.7978,86.7978,3900.0
2014-11-03 13:15:00,104.36,104.39,104.33,104.37,16800.0,86.8227,86.8477,86.7978,86.831,16800.0
2014-11-03 13:20:00,104.37,104.38,104.34,104.38,46700.0,86.831,86.8394,86.8061,86.8394,46700.0
2014-11-03 13:25:00,104.37,104.42,104.35,104.4,8500.0,86.831,86.8726,86.8144,86.856,8500.0
2014-11-03 13:30:00,104.41,104.41,104.37,104.39,21400.0,86.8643,86.8643,86.831,86.8477,21400.0
2014-11-03 13:35:00,104.39,104.43,104.38,104.39,14200.0,86.8477,86.881,86.8394,86.8477,14200.0
2014-11-03 13:40:00,104.39,104.4,104.37,104.38,46600.0,86.8477,86.856,86.831,86.8394,46600.0
2014-11-03 13:45:00,104.38,104.41,104.34,104.34,55800.0,86.8394,86.8643,86.8061,86.8061,55800.0
2014-11-03 13:50:00,104.34,104.38,104.33,104.35,17500.0,86.8061,86.8394,86.7978,86.8144,17500.0
2014-11-03 13:55:00,104.36,104.36,104.32,104.32,15100.0,86.8227,86.8227,86.7895,86.7895,15100.0
2014-11-03 14:00:00,104.32,104.35,104.3,104.3,179200.0,86.7895,86.8144,86.7728,86.7728,179200.0
2014-11-03 14:05:00,104.3,104.3,104.24,104.26,31900.0,86.7728,86.7728,86.7229,86.7395,31900.0
2014-11-03 14:10:00,104.26,104.33,104.26,104.31,18800.0,86.7395,86.7978,86.7395,86.7811,18800.0
2014-11-03 14:15:00,104.32,104.34,104.28,104.3,17400.0,86.7895,86.8061,86.7562,86.7728,17400.0
2014-11-03 14:20:00,104.29,104.29,104.25,104.29,18300.0,86.7645,86.7645,86.7312,86.7645,18300.0
2014-11-03 14:25:00,104.29,104.3,104.2,104.2,15600.0,86.7645,86.7728,86.6896,86.6896,15600.0
2014-11-03 14:30:00,104.19,104.19,104.01,104.04,59900.0,86.6813,86.6813,86.5315,86.5565,59900.0
2014-11-03 14:35:00,104.04,104.1,104.03,104.07,33400.0,86.5565,86.6064,86.5482,86.5815,33400.0
2014-11-03 14:40:00,104.07,104.08,104.0,104.05,24100.0,86.5815,86.5898,86.5232,86.5648,24100.0
2014-11-03 14:45:00,104.05,104.06,103.97,104.03,58900.0,86.5648,86.5731,86.4983,86.5482,58900.0
2014-11-03 14:50:00,104.03,104.06,103.98,103.98,106500.0,86.5482,86.5731,86.5066,86.5066,106500.0
2014-11-03 14:55:00,103.99,104.02,103.98,104.0,32100.0,86.5149,86.5399,86.5066,86.5232,32100.0
2014-11-03 15:00:00,103.99,104.07,103.99,104.04,12700.0,86.5149,86.5815,86.5149,86.5565,12700.0
2014-11-03 15:05:00,104.02,104.1,104.02,104.06,18800.0,86.5399,86.6064,86.5399,86.5731,18800.0
2014-11-03 15:10:00,104.06,104.08,104.05,104.06,27000.0,86.5731,86.5898,86.5648,86.5731,27000.0
2014-11-03 15:15:00,104.05,104.06,103.98,104.0,39700.0,86.5648,86.5731,86.5066,86.5232,39700.0
2014-11-03 15:20:00,104.0,104.01,103.96,103.99,16200.0,86.5232,86.5315,86.4899,86.5149,16200.0
2014-11-03 15:25:00,103.98,103.99,103.83,103.84,48100.0,86.5066,86.5149,86.3818,86.3901,48100.0
2014-11-03 15:30:00,103.84,103.96,103.84,103.94,43700.0,86.3901,86.4899,86.3901,86.4733,43700.0
2014-11-03 15:35:00,103.95,103.95,103.87,103.89,23100.0,86.4816,86.4816,86.4151,86.4317,23100.0
2014-11-03 15:40:00,103.9,103.93,103.88,103.9,25100.0,86.44,86.465,86.4234,86.44,25100.0
2014-11-03 15:45:00,103.91,104.01,103.9,103.92,38500.0,86.4484,86.5315,86.44,86.4567,38500.0
2014-11-03 15:50:00,103.92,104.0,103.9,103.98,58000.0,86.4567,86.5232,86.44,86.5066,58000.0
2014-11-03 15:55:00,103.99,104.06,103.99,104.05,54700.0,86.5149,86.5731,86.5149,86.5648,54700.0
2014-11-04 09:30:00,103.9,103.93,103.76,103.88,76400.0,86.44,86.465,86.3236,86.4234,76400.0
2014-11-04 09:35:00,103.89,103.92,103.82,103.86,56000.0,86.4317,86.4567,86.3735,86.4068,56000.0
2014-11-04 09:40:00,103.87,103.91,103.69,103.75,32700.0,86.4151,86.4484,86.2653,86.3152,32700.0
2014-11-04 09:45:00,103.74,103.85,103.72,103.82,28600.0,86.3069,86.3984,86.2903,86.3735,28600.0
2014-11-04 09:50:00,103.82,103.9,103.76,103.89,49800.0,86.3735,86.44,86.3236,86.4317,49800.0
2014-11-04 09:55:00,103.86,103.89,103.83,103.87,31900.0,86.4068,86.4317,86.3818,86.4151,31900.0
2014-11-04 10:00:00,103.86,103.96,103.84,103.9,24700.0,86.4068,86.4899,86.3901,86.44,24700.0
2014-11-04 10:05:00,103.92,103.96,103.84,103.86,27000.0,86.4567,86.4899,86.3901,86.4068,27000.0
2014-11-04 10:10:00,103.87,103.92,103.86,103.87,66900.0,86.4151,86.4567,86.4068,86.4151,66900.0
2014-11-04 10:15:00,103.86,103.86,103.71,103.77,25000.0,86.4068,86.4068,86.282,86.3319,25000.0
2014-11-04 10:20:00,103.77,103.86,103.73,103.78,126900.0,86.3319,86.4068,86.2986,86.3402,126900.0
2014-11-04 10:25:00,103.8,103.8,103.6,103.61,13800.0,86.3568,86.3568,86.1904,86.1988,13800.0
2014-11-04 10:30:00,103.61,103.62,103.47,103.49,23000.0,86.1988,86.2071,86.0823,86.0989,23000.0
2014-11-04 10:35:00,103.49,103.59,103.49,103.54,11500.0,86.0989,86.1821,86.0989,86.1405,11500.0
2014-11-04 10:40:00,103.52,103.59,103.51,103.53,12300.0,86.1239,86.1821,86.1156,86.1322,12300.0
2014-11-04 10:45:00,103.5,103.53,103.42,103.45,27700.0,86.1072,86.1322,86.0407,86.0657,27700.0
2014-11-04 10:50:00,103.43,103.47,103.4,103.44,10200.0,86.049,86.0823,86.0241,86.0573,10200.0
2014-11-04 10:55:00,103.43,103.43,103.26,103.27,19700.0,86.049,86.049,85.9076,85.9159,19700.0
2014-11-04 11:00:00,103.26,103.32,103.23,103.28,26400.0,85.9076,85.9575,85.8826,85.9242,26400.0
2014-11-04 11:05:00,103.27,103.31,103.17,103.19,19300.0,85.9159,85.9492,85.8327,85.8493,19300.0
2014-11-04 11:10:00,103.18,103.27,103.15,103.25,17000.0,85.841,85.9159,85.8161,85.8993,17000.0
2014-11-04 11:15:00,103.25,103.3,103.23,103.27,14400.0,85.8993,85.9409,85.8826,85.9159,14400.0
2014-11-04 11:20:00,103.26,103.31,103.22,103.3,9400.0,85.9076,85.9492,85.8743,85.9409,9400.0
2014-11-04 11:25:00,103.31,103.39,103.3,103.38,13100.0,85.9492,86.0157,85.9409,86.0074,13100.0
2014-11-04 11:30:00,103.39,103.39,103.32,103.38,10300.0,86.0157,86.0157,85.9575,86.0074,10300.0
2014-11-04 11:35:00,103.37,103.4,103.33,103.35,14000.0,85.9991,86.0241,85.9658,85.9825,14000.0
2014-11-04 11:40:00,103.36,103.36,103.26,103.31,28800.0,85.9908,85.9908,85.9076,85.9492,28800.0
2014-11-04 11:45:00,103.31,103.34,103.25,103.33,7600.0,85.9492,85.9741,85.8993,85.9658,7600.0
2014-11-04 11:50:00,103.34,103.34,103.27,103.29,12500.0,85.9741,85.9741,85.9159,85.9325,12500.0
2014-11-04 11:55:00,103.33,103.33,103.26,103.3,14700.0,85.9658,85.9658,85.9076,85.9409,14700.0
2014-11-04 12:00:00,103.3,103.47,103.3,103.46,740000.0,85.9409,86.0823,85.9409,86.074,740000.0
2014-11-04 12:05:00,103.46,103.54,103.45,103.49,15000.0,86.074,86.1405,86.0657,86.0989,15000.0
2014-11-04 12:10:00,103.5,103.53,103.48,103.53,17000.0,86.1072,86.1322,86.0906,86.1322,17000.0
2014-11-04 12:15:00,103.52,103.54,103.51,103.52,17700.0,86.1239,86.1405,86.1156,86.1239,17700.0
2014-11-04 12:20:00,103.51,103.52,103.49,103.52,19500.0,86.1156,86.1239,86.0989,86.1239,19500.0
2014-11-04 12:25:00,103.53,103.57,103.53,103.54,6000.0,86.1322,86.1655,86.1322,86.1405,6000.0
2014-11-04 12:30:00,103.54,103.57,103.53,103.54,8000.0,86.1405,86.1655,86.1322,86.1405,8000.0
2014-11-04 12:35:00,103.55,103.56,103.49,103.51,7900.0,86.1488,86.1572,86.0989,86.1156,7900.0
2014-11-04 12:40:00,103.52,103.61,103.51,103.61,7500.0,86.1239,86.1988,86.1156,86.1988,7500.0
2014-11-04 12:45:00,103.67,103.7,103.64,103.64,18300.0,86.2487,86.2736,86.2237,86.2237,18300.0
2014-11-04 12:50:00,103.64,103.66,103.63,103.63,4500.0,86.2237,86.2404,86.2154,86.2154,4500.0
2014-11-04 12:55:00,103.62,103.63,103.6,103.6,10900.0,86.2071,86.2154,86.1904,86.1904,10900.0
2014-11-04 13:00:00,103.62,103.62,103.54,103.57,12400.0,86.2071,86.2071,86.1405,86.1655,12400.0
2014-11-04 13:05:00,103.58,103.59,103.53,103.54,16900.0,86.1738,86.1821,86.1322,86.1405,16900.0
2014-11-04 13:10:00,103.56,103.58,103.54,103.57,20100.0,86.1572,86.1738,86.1405,86.1655,20100.0
2014-11-04 13:15:00,103.58,103.59,103.48,103.49,10300.0,86.1738,86.1821,86.0906,86.0989,10300.0
2014-11-04 13:20:00,103.5,103.5,103.43,103.49,34800.0,86.1072,86.1072,86.049,86.0989,34800.0
2014-11-04 13:25:00,103.52,103.52,103.49,103.52,7200.0,86.1239,86.1239,86.0989,86.1239,7200.0
2014-11-04 13:30:00,103.52,103.52,103.45,103.45,7300.0,86.1239,86.1239,86.0657,86.0657,7300.0
2014-11-04 13:35:00,103.47,103.5,103.47,103.48,15300.0,86.0823,86.1072,86.0823,86.0906,15300.0
2014-11-04 13:40:00,103.47,103.51,103.47,103.5,7400.0,86.0823,86.1156,86.0823,86.1072,7400.0
2014-11-04 13:45:00,103.49,103.55,103.48,103.55,15000.0,86.0989,86.1488,86.0906,86.1488,15000.0
2014-11-04 13:50:00,103.56,103.71,103.55,103.71,13900.0,86.1572,86.282,86.1488,86.282,13900.0
2014-11-04 13:55:00,103.72,103.76,103.71,103.73,28400.0,86.2903,86.3236,86.282,86.2986,28400.0
2014-11-04 14:00:00,103.73,103.78,103.71,103.71,28300.0,86.2986,86.3402,86.282,86.282,28300.0
2014-11-04 14:05:00,103.72,103.73,103.66,103.68,12900.0,86.2903,86.2986,86.2404,86.257,12900.0
2014-11-04 14:10:00,103.68,103.72,103.67,103.7,17300.0,86.257,86.2903,86.2487,86.2736,17300.0
2014-11-04 14:15:00,103.69,103.7,103.65,103.66,11100.0,86.2653,86.2736,86.232,86.2404,11100.0
2014-11-04 14:20:00,103.65,103.68,103.59,103.6,14500.0,86.232,86.257,86.1821,86.1904,14500.0
2014-11-04 14:25:00,103.6,103.68,103.58,103.58,25100.0,86.1904,86.257,86.1738,86.1738,25100.0
2014-11-04 14:30:00,103.59,103.62,103.54,103.58,25800.0,86.1821,86.2071,86.1405,86.1738,25800.0
2014-11-04 14:35:00,103.58,103.64,103.57,103.63,8000.0,86.1738,86.2237,86.1655,86.2154,8000.0
2014-11-04 14:40:00,103.63,103.64,103.54,103.54,13900.0,86.2154,86.2237,86.1405,86.1405,13900.0
2014-11-04 14:45:00,103.56,103.61,103.53,103.57,13800.0,86.1572,86.1988,86.1322,86.1655,13800.0
2014-11-04 14:50:00,103.56,103.65,103.55,103.62,11700.0,86.1572,86.232,86.1488,86.2071,11700.0
2014-11-04 14:55:00,103.62,103.73,103.62,103.73,20100.0,86.2071,86.2986,86.2071,86.2986,20100.0
2014-11-04 15:00:00,103.73,103.74,103.65,103.67,35200.0,86.2986,86.3069,86.232,86.2487,35200.0
2014-11-04 15:05:00,103.67,103.71,103.67,103.7,24200.0,86.2487,86.282,86.2487,86.2736,24200.0
2014-11-04 15:10:00,103.71,103.71,103.66,103.66,13900.0,86.282,86.282,86.2404,86.2404,13900.0
2014-11-04 15:15:00,103.66,103.7,103.66,103.69,35700.0,86.2404,86.2736,86.2404,86.2653,35700.0
2014-11-04 15:20:00,103.69,103.74,103.69,103.74,10000.0,86.2653,86.3069,86.2653,86.3069,10000.0
2014-11-04 15:25:00,103.75,103.75,103.59,103.65,21600.0,86.3152,86.3152,86.1821,86.232,21600.0
2014-11-04 15:30:00,103.65,103.69,103.63,103.63,28600.0,86.232,86.2653,86.2154,86.2154,28600.0
2014-11-04 15:35:00,103.63,103.66,103.61,103.61,17700.0,86.2154,86.2404,86.1988,86.1988,17700.0
2014-11-04 15:40:00,103.6,103.71,103.59,103.66,24200.0,86.1904,86.282,86.1821,86.2404,24200.0
2014-11-04 15:45:00,103.67,103.71,103.67,103.69,13600.0,86.2487,86.282,86.2487,86.2653,13600.0
2014-11-04 15:50:00,103.69,103.71,103.66,103.66,20200.0,86.2653,86.282,86.2404,86.2404,20200.0
2014-11-04 15:55:00,103.67,103.72,103.67,103.69,35700.0,86.2487,86.2903,86.2487,86.2653,35700.0
2014-11-05 09:30:00,104.5,104.51,104.26,104.32,147500.0,86.9392,86.9475,86.7395,86.7895,147500.0
2014-11-05 09:35:00,104.32,104.32,104.13,104.15,72700.0,86.7895,86.7895,86.6314,86.648,72700.0
2014-11-05 09:40:00,104.14,104.14,103.97,104.01,31000.0,86.6397,86.6397,86.4983,86.5315,31000.0
2014-11-05 09:45:00,104.01,104.05,103.94,103.94,33000.0,86.5315,86.5648,86.4733,86.4733,33000.0
2014-11-05 09:50:00,103.94,104.07,103.93,104.04,58400.0,86.4733,86.5815,86.465,86.5565,58400.0
2014-11-05 09:55:00,104.03,104.05,103.95,104.04,17100.0,86.5482,86.5648,86.4816,86.5565,17100.0
2014-11-05 10:00:00,104.02,104.03,103.89,104.02,15900.0,86.5399,86.5482,86.4317,86.5399,15900.0
2014-11-05 10:05:00,104.03,104.11,104.0,104.11,63300.0,86.5482,86.6147,86.5232,86.6147,63300.0
2014-11-05 10:10:00,104.12,104.12,104.07,104.08,25000.0,86.6231,86.6231,86.5815,86.5898,25000.0
2014-11-05 10:15:00,104.08,104.15,104.05,104.11,17100.0,86.5898,86.648,86.5648,86.6147,17100.0
2014-11-05 10:20:00,104.07,104.12,104.04,104.05,18300.0,86.5815,86.6231,86.5565,86.5648,18300.0
2014-11-05 10:25:00,104.06,104.06,103.91,103.97,27100.0,86.5731,86.5731,86.4484,86.4983,27100.0
2014-11-05 10:30:00,103.95,104.0,103.82,103.82,13900.0,86.4816,86.5232,86.3735,86.3735,13900.0
2014-11-05 10:35:00,103.83,103.91,103.83,103.91,15700.0,86.3818,86.4484,86.3818,86.4484,15700.0
2014-11-05 10:40:00,103.9,103.94,103.87,103.91,16700.0,86.44,86.4733,86.4151,86.4484,16700.0
2014-11-05 10:45:00,103.92,104.0,103.87,103.96,16200.0,86.4567,86.5232,86.4151,86.4899,16200.0
2014-11-05 10:50:00,103.97,104.03,103.97,103.99,9100.0,86.4983,86.5482,86.4983,86.5149,9100.0
2014-11-05 10:55:00,103.98,104.05,103.95,104.05,23000.0,86.5066,86.5648,86.4816,86.5648,23000.0
2014-11-05 11:00:00,104.06,104.17,104.06,104.12,20500.0,86.5731,86.6647,86.5731,86.6231,20500.0
2014-11-05 11:05:00,104.13,104.16,104.08,104.13,17400.0,86.6314,86.6563,86.5898,86.6314,17400.0
2014-11-05 11:10:00,104.12,104.16,104.08,104.13,40400.0,86.6231,86.6563,86.5898,86.6314,40400.0
2014-11-05 11:15:00,104.15,104.16,104.1,104.12,12800.0,86.648,86.6563,86.6064,86.6231,12800.0
2014-11-05 11:20:00,104.11,104.13,104.02,104.03,16000.0,86.6147,86.6314,86.5399,86.5482,16000.0
2014-11-05 11:25:00,104.02,104.1,104.02,104.07,25200.0,86.5399,86.6064,86.5399,86.5815,25200.0
2014-11-05 11:30:00,104.07,104.11,104.03,104.09,18500.0,86.5815,86.6147,86.5482,86.5981,18500.0
2014-11-05 11:35:00,104.07,104.07,103.98,103.99,16500.0,86.5815,86.5815,86.5066,86.5149,16500.0
2014-11-05 11:40:00,104.0,104.04,103.99,104.04,14600.0,86.5232,86.5565,86.5149,86.5565,14600.0
2014-11-05 11:45:00,104.04,104.09,104.01,104.08,71300.0,86.5565,86.5981,86.5315,86.5898,71300.0
2014-11-05 11:50:00,104.08,104.13,104.08,104.12,157800.0,86.5898,86.6314,86.5898,86.6231,157800.0
2014-11-05 11:55:00,104.11,104.19,104.07,104.19,66000.0,86.6147,86.6813,86.5815,86.6813,66000.0
2014-11-05 12:00:00,104.19,104.25,104.16,104.2,135000.0,86.6813,86.7312,86.6563,86.6896,135000.0
2014-11-05 12:05:00,104.21,104.22,104.19,104.2,9600.0,86.6979,86.7063,86.6813,86.6896,9600.0
2014-11-05 12:10:00,104.21,104.21,104.15,104.2,14200.0,86.6979,86.6979,86.648,86.6896,14200.0
2014-11-05 12:15:00,104.2,104.2,104.15,104.19,15700.0,86.6896,86.6896,86.648,86.6813,15700.0
2014-11-05 12:20:00,104.18,104.2,104.15,104.19,11500.0,86.673,86.6896,86.648,86.6813,11500.0
2014-11-05 12:25:00,104.18,104.18,104.09,104.1,13100.0,86.673,86.673,86.5981,86.6064,13100.0
2014-11-05 12:30:00,104.1,104.14,104.1,104.14,12200.0,86.6064,86.6397,86.6064,86.6397,12200.0
2014-11-05 12:35:00,104.13,104.17,104.12,104.16,22500.0,86.6314,86.6647,86.6231,86.6563,22500.0
2014-11-05 12:40:00,104.16,104.18,104.16,104.18,36600.0,86.6563,86.673,86.6563,86.673,36600.0
2014-11-05 12:45:00,104.18,104.22,104.17,104.17,28700.0,86.673,86.7063,86.6647,86.6647,28700.0
2014-11-05 12:50:00,104.19,104.2,104.16,104.18,6500.0,86.6813,86.6896,86.6563,86.673,6500.0
2014-11-05 12:55:00,104.18,104.2,104.17,104.17,7600.0,86.673,86.6896,86.6647,86.6647,7600.0
2014-11-05 13:00:00,104.18,104.2,104.16,104.19,13700.0,86.673,86.6896,86.6563,86.6813,13700.0
2014-11-05 13:05:00,104.19,104.23,104.18,104.22,14000.0,86.6813,86.7146,86.673,86.7063,14000.0
2014-11-05 13:10:00,104.23,104.24,104.21,104.24,14200.0,86.7146,86.7229,86.6979,86.7229,14200.0
2014-11-05 13:15:00,104.24,104.24,104.12,104.14,19300.0,86.7229,86.7229,86.6231,86.6397,19300.0
2014-11-05 13:20:00,104.14,104.15,104.09,104.15,7100.0,86.6397,86.648,86.5981,86.648,7100.0
2014-11-05 13:25:00,104.16,104.16,104.11,104.11,14500.0,86.6563,86.6563,86.6147,86.6147,14500.0
2014-11-05 13:30:00,104.12,104.15,104.11,104.11,16700.0,86.6231,86.648,86.6147,86.6147,16700.0
2014-11-05 13:35:00,104.11,104.12,103.96,103.96,93000.0,86.6147,86.6231,86.4899,86.4899,93000.0
2014-11-05 13:40:00,103.96,103.97,103.88,103.89,14700.0,86.4899,86.4983,86.4234,86.4317,14700.0
2014-11-05 13:45:00,103.88,103.94,103.86,103.94,10700.0,86.4234,86.4733,86.4068,86.4733,10700.0
2014-11-05 13:50:00,103.93,103.95,103.91,103.94,12700.0,86.465,86.4816,86.4484,86.4733,12700.0
2014-11-05 13:55:00,103.94,103.97,103.91,103.95,16100.0,86.4733,86.4983,86.4484,86.4816,16100.0
2014-11-05 14:00:00,103.94,103.98,103.92,103.93,14600.0,86.4733,86.5066,86.4567,86.465,14600.0
2014-11-05 14:05:00,103.93,103.95,103.9,103.91,14700.0,86.465,86.4816,86.44,86.4484,14700.0
2014-11-05 14:10:00,103.91,104.02,103.91,104.02,19100.0,86.4484,86.5399,86.4484,86.5399,19100.0
2014-11-05 14:15:00,104.02,104.07,104.0,104.07,21400.0,86.5399,86.5815,86.5232,86.5815,21400.0
2014-11-05 14:20:00,104.08,104.11,104.05,104.09,42100.0,86.5898,86.6147,86.5648,86.5981,42100.0
2014-11-05 14:25:00,104.1,104.12,104.09,104.1,40700.0,86.6064,86.6231,86.5981,86.6064,40700.0
2014-11-05 14:30:00,104.1,104.1,104.07,104.1,29200.0,86.6064,86.6064,86.5815,86.6064,29200.0
2014-11-05 14:35:00,104.11,104.11,104.07,104.09,18700.0,86.6147,86.6147,86.5815,86.5981,18700.0
2014-11-05 14:40:00,104.09,104.11,104.05,104.07,22700.0,86.5981,86.6147,86.5648,86.5815,22700.0
2014-11-05 14:45:00,104.06,104.09,104.04,104.06,25600.0,86.5731,86.5981,86.5565,86.5731,25600.0
2014-11-05 14:50:00,104.06,104.08,104.06,104.07,8300.0,86.5731,86.5898,86.5731,86.5815,8300.0
2014-11-05 14:55:00,104.08,104.16,104.07,104.16,41000.0,86.5898,86.6563,86.5815,86.6563,41000.0
2014-11-05 15:00:00,104.16,104.19,104.15,104.15,11800.0,86.6563,86.6813,86.648,86.648,11800.0
2014-11-05 15:05:00,104.14,104.17,104.11,104.13,7100.0,86.6397,86.6647,86.6147,86.6314,7100.0
2014-11-05 15:10:00,104.13,104.16,104.11,104.16,29900.0,86.6314,86.6563,86.6147,86.6563,29900.0
2014-11-05 15:15:00,104.16,104.16,104.09,104.1,23100.0,86.6563,86.6563,86.5981,86.6064,23100.0
2014-11-05 15:20:00,104.11,104.11,104.0,104.04,29000.0,86.6147,86.6147,86.5232,86.5565,29000.0
2014-11-05 15:25:00,104.05,104.08,104.04,104.07,14500.0,86.5648,86.5898,86.5565,86.5815,14500.0
2014-11-05 15:30:00,104.07,104.13,104.02,104.12,51800.0,86.5815,86.6314,86.5399,86.6231,51800.0
2014-11-05 15:35:00,104.11,104.11,104.09,104.09,30800.0,86.6147,86.6147,86.5981,86.5981,30800.0
2014-11-05 15:40:00,104.09,104.17,104.08,104.15,85500.0,86.5981,86.6647,86.5898,86.648,85500.0
2014-11-05 15:45:00,104.14,104.17,104.1,104.17,23000.0,86.6397,86.6647,86.6064,86.6647,23000.0
2014-11-05 15:50:00,104.18,104.24,104.14,104.15,16100.0,86.673,86.7229,86.6397,86.648,16100.0
2014-11-05 15:55:00,104.15,104.23,104.15,104.19,35300.0,86.648,86.7146,86.648,86.6813,35300.0
2014-11-06 09:30:00,104.32,104.36,104.19,104.33,57800.0,86.7895,86.8227,86.6813,86.7978,57800.0
2014-11-06 09:35:00,104.33,104.4,104.17,104.19,31000.0,86.7978,86.856,86.6647,86.6813,31000.0
2014-11-06 09:40:00,104.2,104.35,104.17,104.31,34400.0,86.6896,86.8144,86.6647,86.7811,34400.0
2014-11-06 09:45:00,104.34,104.36,104.24,104.35,60500.0,86.8061,86.8227,86.7229,86.8144,60500.0
2014-11-06 09:50:00,104.36,104.38,104.2,104.21,43800.0,86.8227,86.8394,86.6896,86.6979,43800.0
2014-11-06 09:55:00,104.21,104.21,104.11,104.19,65900.0,86.6979,86.6979,86.6147,86.6813,65900.0
2014-11-06 10:00:00,104.21,104.25,104.04,104.12,59600.0,86.6979,86.7312,86.5565,86.6231,59600.0
2014-11-06 10:05:00,104.1,104.18,104.1,104.14,27700.0,86.6064,86.673,86.6064,86.6397,27700.0
2014-11-06 10:10:00,104.15,104.17,104.06,104.07,16100.0,86.648,86.6647,86.5731,86.5815,16100.0
2014-11-06 10:15:00,104.06,104.06,103.88,103.97,49800.0,86.5731,86.5731,86.4234,86.4983,49800.0
2014-11-06 10:20:00,103.97,104.06,103.96,104.05,13100.0,86.4983,86.5731,86.4899,86.5648,13100.0
2014-11-06 10:25:00,104.06,104.13,104.05,104.07,20700.0,86.5731,86.6314,86.5648,86.5815,20700.0
2014-11-06 10:30:00,104.04,104.04,103.95,104.04,14800.0,86.5565,86.5565,86.4816,86.5565,14800.0
2014-11-06 10:35:00,104.06,104.17,104.06,104.16,28500.0,86.5731,86.6647,86.5731,86.6563,28500.0
2014-11-06 10:40:00,104.15,104.24,104.14,104.18,19300.0,86.648,86.7229,86.6397,86.673,19300.0
2014-11-06 10:45:00,104.19,104.27,104.19,104.23,11900.0,86.6813,86.7479,86.6813,86.7146,11900.0
2014-11-06 10:50:00,104.23,104.28,104.2,104.28,7500.0,86.7146,86.7562,86.6896,86.7562,7500.0
2014-11-06 10:55:00,104.22,104.25,104.21,104.25,6600.0,86.7063,86.7312,86.6979,86.7312,6600.0
2014-11-06 11:00:00,104.25,104.33,104.21,104.33,10200.0,86.7312,86.7978,86.6979,86.7978,10200.0
2014-11-06 11:05:00,104.33,104.35,104.31,104.35,7500.0,86.7978,86.8144,86.7811,86.8144,7500.0
2014-11-06 11:10:00,104.33,104.33,104.26,104.3,28000.0,86.7978,86.7978,86.7395,86.7728,28000.0
2014-11-06 11:15:00,104.31,104.44,104.29,104.42,23300.0,86.7811,86.8893,86.7645,86.8726,23300.0
2014-11-06 11:20:00,104.43,104.46,104.39,104.45,19600.0,86.881,86.9059,86.8477,86.8976,19600.0
2014-11-06 11:25:00,104.45,104.45,104.38,104.43,14200.0,86.8976,86.8976,86.8394,86.881,14200.0
2014-11-06 11:30:00,104.43,104.44,104.4,104.42,29100.0,86.881,86.8893,86.856,86.8726,29100.0
2014-11-06 11:35:00,104.42,104.42,104.34,104.39,159900.0,86.8726,86.8726,86.8061,86.8477,159900.0
2014-11-06 11:40:00,104.39,104.48,104.37,104.48,13900.0,86.8477,86.9226,86.831,86.9226,13900.0
2014-11-06 11:45:00,104.47,104.49,104.41,104.41,14400.0,86.9142,86.9309,86.8643,86.8643,14400.0
2014-11-06 11:50:00,104.42,104.44,104.34,104.37,33000.0,86.8726,86.8893,86.8061,86.831,33000.0
2014-11-06 11:55:00,104.36,104.4,104.36,104.39,4600.0,86.8227,86.856,86.8227,86.8477,4600.0
2014-11-06 12:00:00,104.38,104.38,104.33,104.37,18100.0,86.8394,86.8394,86.7978,86.831,18100.0
2014-11-06 12:05:00,104.39,104.39,104.33,104.34,10300.0,86.8477,86.8477,86.7978,86.8061,10300.0
2014-11-06 12:10:00,104.34,104.39,104.32,104.37,28000.0,86.8061,86.8477,86.7895,86.831,28000.0
2014-11-06 12:15:00,104.37,104.45,104.35,104.43,18800.0,86.831,86.8976,86.8144,86.881,18800.0
2014-11-06 12:20:00,104.45,104.46,104.42,104.45,6400.0,86.8976,86.9059,86.8726,86.8976,6400.0
2014-11-06 12:25:00,104.45,104.45,104.4,104.44,8600.0,86.8976,86.8976,86.856,86.8893,8600.0
2014-11-06 12:30:00,104.44,104.45,104.41,104.43,15600.0,86.8893,86.8976,86.8643,86.881,15600.0
2014-11-06 12:35:00,104.45,104.45,104.37,104.38,11200.0,86.8976,86.8976,86.831,86.8394,11200.0
2014-11-06 12:40:00,104.36,104.43,104.35,104.41,189300.0,86.8227,86.881,86.8144,86.8643,189300.0
2014-11-06 12:45:00,104.42,104.48,104.42,104.47,19700.0,86.8726,86.9226,86.8726,86.9142,19700.0
2014-11-06 12:50:00,104.49,104.5,104.45,104.45,8400.0,86.9309,86.9392,86.8976,86.8976,8400.0
2014-11-06 12:55:00,104.45,104.49,104.44,104.48,13500.0,86.8976,86.9309,86.8893,86.9226,13500.0
2014-11-06 13:00:00,104.49,104.52,104.47,104.48,19100.0,86.9309,86.9558,86.9142,86.9226,19100.0
2014-11-06 13:05:00,104.48,104.5,104.45,104.45,7700.0,86.9226,86.9392,86.8976,86.8976,7700.0
2014-11-06 13:10:00,104.44,104.47,104.44,104.45,7600.0,86.8893,86.9142,86.8893,86.8976,7600.0
2014-11-06 13:15:00,104.45,104.48,104.45,104.47,6200.0,86.8976,86.9226,86.8976,86.9142,6200.0
2014-11-06 13:20:00,104.48,104.51,104.46,104.51,12800.0,86.9226,86.9475,86.9059,86.9475,12800.0
2014-11-06 13:25:00,104.51,104.57,104.51,104.56,12200.0,86.9475,86.9974,86.9475,86.9891,12200.0
2014-11-06 13:30:00,104.55,104.57,104.54,104.56,13200.0,86.9808,86.9974,86.9725,86.9891,13200.0
2014-11-06 13:35:00,104.55,104.58,104.53,104.58,24300.0,86.9808,87.0058,86.9642,87.0058,24300.0
2014-11-06 13:40:00,104.58,104.59,104.53,104.53,21600.0,87.0058,87.0141,86.9642,86.9642,21600.0
2014-11-06 13:45:00,104.53,104.54,104.47,104.49,16300.0,86.9642,86.9725,86.9142,86.9309,16300.0
2014-11-06 13:50:00,104.48,104.55,104.48,104.53,16400.0,86.9226,86.9808,86.9226,86.9642,16400.0
2014-11-06 13:55:00,104.53,104.56,104.51,104.56,12400.0,86.9642,86.9891,86.9475,86.9891,12400.0
2014-11-06 14:00:00,104.57,104.57,104.52,104.52,14400.0,86.9974,86.9974,86.9558,86.9558,14400.0
2014-11-06 14:05:00,104.55,104.56,104.51,104.51,11200.0,86.9808,86.9891,86.9475,86.9475,11200.0
2014-11-06 14:10:00,104.51,104.54,104.49,104.53,11800.0,86.9475,86.9725,86.9309,86.9642,11800.0
2014-11-06 14:15:00,104.53,104.53,104.51,104.52,6300.0,86.9642,86.9642,86.9475,86.9558,6300.0
2014-11-06 14:20:00,104.52,104.54,104.51,104.53,21500.0,86.9558,86.9725,86.9475,86.9642,21500.0
2014-11-06 14:25:00,104.54,104.56,104.54,104.55,23600.0,86.9725,86.9891,86.9725,86.9808,23600.0
2014-11-06 14:30:00,104.55,104.56,104.47,104.49,21300.0,86.9808,86.9891,86.9142,86.9309,21300.0
2014-11-06 14:35:00,104.5,104.5,104.45,104.48,10400.0,86.9392,86.9392,86.8976,86.9226,10400.0
2014-11-06 14:40:00,104.49,104.51,104.47,104.5,16100.0,86.9309,86.9475,86.9142,86.9392,16100.0
2014-11-06 14:45:00,104.51,104.53,104.5,104.52,7300.0,86.9475,86.9642,86.9392,86.9558,7300.0
2014-11-06 14:50:00,104.53,104.56,104.53,104.56,13600.0,86.9642,86.9891,86.9642,86.9891,13600.0
2014-11-06 14:55:00,104.56,104.6,104.56,104.58,19800.0,86.9891,87.0224,86.9891,87.0058,19800.0
2014-11-06 15:00:00,104.58,104.59,104.55,104.55,14000.0,87.0058,87.0141,86.9808,86.9808,14000.0
2014-11-06 15:05:00,104.55,104.55,104.47,104.51,22300.0,86.9808,86.9808,86.9142,86.9475,22300.0
2014-11-06 15:10:00,104.5,104.56,104.49,104.54,13400.0,86.9392,86.9891,86.9309,86.9725,13400.0
2014-11-06 15:15:00,104.53,104.55,104.5,104.55,10500.0,86.9642,86.9808,86.9392,86.9808,10500.0
2014-11-06 15:20:00,104.55,104.57,104.53,104.56,26700.0,86.9808,86.9974,86.9642,86.9891,26700.0
2014-11-06 15:25:00,104.56,104.59,104.56,104.58,21800.0,86.9891,87.0141,86.9891,87.0058,21800.0
2014-11-06 15:30:00,104.58,104.62,104.57,104.57,32500.0,87.0058,87.039,86.9974,86.9974,32500.0
2014-11-06 15:35:00,104.56,104.64,104.55,104.59,38800.0,86.9891,87.0557,86.9808,87.0141,38800.0
2014-11-06 15:40:00,104.6,104.62,104.59,104.6,29000.0,87.0224,87.039,87.0141,87.0224,29000.0
2014-11-06 15:45:00,104.61,104.68,104.61,104.68,33700.0,87.0307,87.089,87.0307,87.089,33700.0
2014-11-06 15:50:00,104.69,104.7,104.64,104.64,20100.0,87.0973,87.1056,87.0557,87.0557,20100.0
2014-11-06 15:55:00,104.64,104.69,104.63,104.68,17900.0,87.0557,87.0973,87.0474,87.089,17900.0
2014-11-07 09:30:00,104.71,104.71,104.5,104.51,66100.0,87.1139,87.1139,86.9392,86.9475,66100.0
2014-11-07 09:35:00,104.5,104.61,104.46,104.61,9700.0,86.9392,87.0307,86.9059,87.0307,9700.0
2014-11-07 09:40:00,104.6,104.6,104.42,104.5,30000.0,87.0224,87.0224,86.8726,86.9392,30000.0
2014-11-07 09:45:00,104.49,104.59,104.42,104.58,6700.0,86.9309,87.0141,86.8726,87.0058,6700.0
2014-11-07 09:50:00,104.52,104.56,104.42,104.42,11200.0,86.9558,86.9891,86.8726,86.8726,11200.0
2014-11-07 09:55:00,104.4,104.54,104.4,104.49,26000.0,86.856,86.9725,86.856,86.9309,26000.0
2014-11-07 10:00:00,104.47,104.56,104.45,104.52,12100.0,86.9142,86.9891,86.8976,86.9558,12100.0
2014-11-07 10:05:00,104.52,104.62,104.52,104.62,16200.0,86.9558,87.039,86.9558,87.039,16200.0
2014-11-07 10:10:00,104.63,104.66,104.55,104.55,15100.0,87.0474,87.0723,86.9808,86.9808,15100.0
2014-11-07 10:15:00,104.53,104.61,104.51,104.61,25800.0,86.9642,87.0307,86.9475,87.0307,25800.0
2014-11-07 10:20:00,104.6,104.61,104.49,104.53,26500.0,87.0224,87.0307,86.9309,86.9642,26500.0
2014-11-07 10:25:00,104.53,104.54,104.46,104.48,16200.0,86.9642,86.9725,86.9059,86.9226,16200.0
2014-11-07 10:30:00,104.47,104.47,104.35,104.44,38500.0,86.9142,86.9142,86.8144,86.8893,38500.0
2014-11-07 10:35:00,104.43,104.55,104.4,104.55,14900.0,86.881,86.9808,86.856,86.9808,14900.0
2014-11-07 10:40:00,104.55,104.58,104.52,104.54,6000.0,86.9808,87.0058,86.9558,86.9725,6000.0
2014-11-07 10:45:00,104.56,104.65,104.56,104.62,4800.0,86.9891,87.064,86.9891,87.039,4800.0
2014-11-07 10:50:00,104.62,104.68,104.62,104.66,17200.0,87.039,87.089,87.039,87.0723,17200.0
2014-11-07 10:55:00,104.68,104.77,104.68,104.74,21100.0,87.089,87.1638,87.089,87.1389,21100.0
2014-11-07 11:00:00,104.75,104.77,104.71,104.73,52900.0,87.1472,87.1638,87.1139,87.1306,52900.0
2014-11-07 11:05:00,104.73,104.75,104.72,104.73,11400.0,87.1306,87.1472,87.1222,87.1306,11400.0
2014-11-07 11:10:00,104.73,104.76,104.7,104.73,32300.0,87.1306,87.1555,87.1056,87.1306,32300.0
2014-11-07 11:15:00,104.74,104.81,104.72,104.81,26200.0,87.1389,87.1971,87.1222,87.1971,26200.0
2014-11-07 11:20:00,104.81,104.81,104.78,104.79,15800.0,87.1971,87.1971,87.1722,87.1805,15800.0
2014-11-07 11:25:00,104.8,104.84,104.79,104.84,18700.0,87.1888,87.2221,87.1805,87.2221,18700.0
2014-11-07 11:30:00,104.85,104.87,104.82,104.83,17000.0,87.2304,87.247,87.2054,87.2137,17000.0
2014-11-07 11:35:00,104.83,104.84,104.77,104.82,9000.0,87.2137,87.2221,87.1638,87.2054,9000.0
2014-11-07 11:40:00,104.82,104.82,104.78,104.78,8900.0,87.2054,87.2054,87.1722,87.1722,8900.0
2014-11-07 11:45:00,104.78,104.79,104.76,104.77,8600.0,87.1722,87.1805,87.1555,87.1638,8600.0
2014-11-07 11:50:00,104.77,104.79,104.76,104.77,17700.0,87.1638,87.1805,87.1555,87.1638,17700.0
2014-11-07 11:55:00,104.78,104.82,104.75,104.75,11400.0,87.1722,87.2054,87.1472,87.1472,11400.0
2014-11-07 12:00:00,104.76,104.76,104.71,104.74,21400.0,87.1555,87.1555,87.1139,87.1389,21400.0
2014-11-07 12:05:00,104.75,104.79,104.74,104.78,20700.0,87.1472,87.1805,87.1389,87.1722,20700.0
2014-11-07 12:10:00,104.77,104.79,104.75,104.75,25800.0,87.1638,87.1805,87.1472,87.1472,25800.0
2014-11-07 12:15:00,104.76,104.8,104.74,104.8,19600.0,87.1555,87.1888,87.1389,87.1888,19600.0
2014-11-07 12:20:00,104.8,104.84,104.8,104.82,7600.0,87.1888,87.2221,87.1888,87.2054,7600.0
2014-11-07 12:25:00,104.81,104.81,104.8,104.81,19200.0,87.1971,87.1971,87.1888,87.1971,19200.0
2014-11-07 12:30:00,104.81,104.82,104.78,104.8,10300.0,87.1971,87.2054,87.1722,87.1888,10300.0
2014-11-07 12:35:00,104.8,104.81,104.78,104.8,23600.0,87.1888,87.1971,87.1722,87.1888,23600.0
2014-11-07 12:40:00,104.8,104.82,104.79,104.79,140200.0,87.1888,87.2054,87.1805,87.1805,140200.0
2014-11-07 12:45:00,104.79,104.79,104.75,104.78,16100.0,87.1805,87.1805,87.1472,87.1722,16100.0
2014-11-07 12:50:00,104.78,104.78,104.74,104.75,18100.0,87.1722,87.1722,87.1389,87.1472,18100.0
2014-11-07 12:55:00,104.75,104.78,104.74,104.78,11000.0,87.1472,87.1722,87.1389,87.1722,11000.0
2014-11-07 13:00:00,104.77,104.81,104.75,104.79,19800.0,87.1638,87.1971,87.1472,87.1805,19800.0
2014-11-07 13:05:00,104.79,104.82,104.77,104.79,8800.0,87.1805,87.2054,87.1638,87.1805,8800.0
2014-11-07 13:10:00,104.79,104.79,104.76,104.79,15600.0,87.1805,87.1805,87.1555,87.1805,15600.0
2014-11-07 13:15:00,104.79,104.8,104.77,104.79,14500.0,87.1805,87.1888,87.1638,87.1805,14500.0
2014-11-07 13:20:00,104.78,104.81,104.77,104.81,15100.0,87.1722,87.1971,87.1638,87.1971,15100.0
2014-11-07 13:25:00,104.81,104.82,104.79,104.8,8300.0,87.1971,87.2054,87.1805,87.1888,8300.0
2014-11-07 13:30:00,104.8,104.87,104.8,104.87,11000.0,87.1888,87.247,87.1888,87.247,11000.0
2014-11-07 13:35:00,104.88,104.88,104.82,104.82,10200.0,87.2553,87.2553,87.2054,87.2054,10200.0
2014-11-07 13:40:00,104.82,104.84,104.8,104.82,7800.0,87.2054,87.2221,87.1888,87.2054,7800.0
2014-11-07 13:45:00,104.81,104.85,104.81,104.83,13900.0,87.1971,87.2304,87.1971,87.2137,13900.0
2014-11-07 13:50:00,104.83,104.85,104.81,104.82,9900.0,87.2137,87.2304,87.1971,87.2054,9900.0
2014-11-07 13:55:00,104.83,104.83,104.79,104.79,6600.0,87.2137,87.2137,87.1805,87.1805,6600.0
2014-11-07 14:00:00,104.78,104.83,104.78,104.8,71000.0,87.1722,87.2137,87.1722,87.1888,71000.0
2014-11-07 14:05:00,104.81,104.82,104.79,104.81,7200.0,87.1971,87.2054,87.1805,87.1971,7200.0
2014-11-07 14:10:00,104.81,104.82,104.8,104.8,7100.0,87.1971,87.2054,87.1888,87.1888,7100.0
2014-11-07 14:15:00,104.8,104.81,104.77,104.79,5400.0,87.1888,87.1971,87.1638,87.1805,5400.0
2014-11-07 14:20:00,104.8,104.8,104.77,104.78,4500.0,87.1888,87.1888,87.1638,87.1722,4500.0
2014-11-07 14:25:00,104.77,104.78,104.67,104.71,21300.0,87.1638,87.1722,87.0806,87.1139,21300.0
2014-11-07 14:30:00,104.71,104.71,104.67,104.68,9600.0,87.1139,87.1139,87.0806,87.089,9600.0
2014-11-07 14:35:00,104.67,104.7,104.65,104.69,15800.0,87.0806,87.1056,87.064,87.0973,15800.0
2014-11-07 14:40:00,104.7,104.73,104.7,104.73,24000.0,87.1056,87.1306,87.1056,87.1306,24000.0
2014-11-07 14:45:00,104.73,104.73,104.69,104.71,15900.0,87.1306,87.1306,87.0973,87.1139,15900.0
2014-11-07 14:50:00,104.7,104.71,104.66,104.66,16500.0,87.1056,87.1139,87.0723,87.0723,16500.0
2014-11-07 14:55:00,104.66,104.66,104.57,104.61,35100.0,87.0723,87.0723,86.9974,87.0307,35100.0
2014-11-07 15:00:00,104.6,104.67,104.6,104.66,30900.0,87.0224,87.0806,87.0224,87.0723,30900.0
2014-11-07 15:05:00,104.66,104.7,104.63,104.64,25600.0,87.0723,87.1056,87.0474,87.0557,25600.0
2014-11-07 15:10:00,104.64,104.64,104.61,104.61,12800.0,87.0557,87.0557,87.0307,87.0307,12800.0
2014-11-07 15:15:00,104.62,104.62,104.51,104.57,18000.0,87.039,87.039,86.9475,86.9974,18000.0
2014-11-07 15:20:00,104.56,104.56,104.53,104.55,11800.0,86.9891,86.9891,86.9642,86.9808,11800.0
2014-11-07 15:25:00,104.56,104.57,104.5,104.5,39300.0,86.9891,86.9974,86.9392,86.9392,39300.0
2014-11-07 15:30:00,104.5,104.55,104.47,104.54,44400.0,86.9392,86.9808,86.9142,86.9725,44400.0
2014-11-07 15:35:00,104.55,104.57,104.52,104.54,22600.0,86.9808,86.9974,86.9558,86.9725,22600.0
2014-11-07 15:40:00,104.55,104.6,104.54,104.6,20900.0,86.9808,87.0224,86.9725,87.0224,20900.0
2014-11-07 15:45:00,104.62,104.68,104.62,104.64,30200.0,87.039,87.089,87.039,87.0557,30200.0
2014-11-07 15:50:00,104.65,104.68,104.63,104.66,13000.0,87.064,87.089,87.0474,87.0723,13000.0
2014-11-07 15:55:00,104.66,104.77,104.66,104.77,31100.0,87.0723,87.1638,87.0723,87.1638,31100.0
2014-11-10 09:30:00,104.88,104.88,104.78,104.84,145900.0,87.2553,87.2553,87.1722,87.2221,145900.0
2014-11-10 09:35:00,104.85,104.9,104.81,104.86,35600.0,87.2304,87.272,87.1971,87.2387,35600.0
2014-11-10 09:40:00,104.86,104.89,104.74,104.78,19500.0,87.2387,87.2637,87.1389,87.1722,19500.0
2014-11-10 09:45:00,104.79,104.82,104.76,104.79,22700.0,87.1805,87.2054,87.1555,87.1805,22700.0
2014-11-10 09:50:00,104.79,104.86,104.72,104.74,60100.0,87.1805,87.2387,87.1222,87.1389,60100.0
2014-11-10 09:55:00,104.74,104.82,104.73,104.82,25100.0,87.1389,87.2054,87.1306,87.2054,25100.0
2014-11-10 10:00:00,104.81,104.87,104.79,104.82,23500.0,87.1971,87.247,87.1805,87.2054,23500.0
2014-11-10 10:05:00,104.87,104.89,104.83,104.84,18500.0,87.247,87.2637,87.2137,87.2221,18500.0
2014-11-10 10:10:00,104.85,104.86,104.82,104.83,16000.0,87.2304,87.2387,87.2054,87.2137,16000.0
2014-11-10 10:15:00,104.84,104.85,104.79,104.79,19900.0,87.2221,87.2304,87.1805,87.1805,19900.0
2014-11-10 10:20:00,104.8,104.8,104.74,104.77,23200.0,87.1888,87.1888,87.1389,87.1638,23200.0
2014-11-10 10:25:00,104.77,104.78,104.69,104.74,18300.0,87.1638,87.1722,87.0973,87.1389,18300.0
2014-11-10 10:30:00,104.75,104.83,104.75,104.82,11300.0,87.1472,87.2137,87.1472,87.2054,11300.0
2014-11-10 10:35:00,104.82,104.84,104.8,104.83,18300.0,87.2054,87.2221,87.1888,87.2137,18300.0
2014-11-10 10:40:00,104.86,104.97,104.86,104.97,24200.0,87.2387,87.3302,87.2387,87.3302,24200.0
2014-11-10 10:45:00,104.98,105.05,104.94,105.02,142900.0,87.3385,87.3968,87.3053,87.3718,142900.0
2014-11-10 10:50:00,105.04,105.06,105.01,105.05,13400.0,87.3885,87.4051,87.3635,87.3968,13400.0
2014-11-10 10:55:00,105.05,105.1,105.04,105.04,25500.0,87.3968,87.4384,87.3885,87.3885,25500.0
2014-11-10 11:00:00,105.05,105.07,105.03,105.05,16500.0,87.3968,87.4134,87.3801,87.3968,16500.0
2014-11-10 11:05:00,105.04,105.05,104.99,105.04,9700.0,87.3885,87.3968,87.3469,87.3885,9700.0
2014-11-10 11:10:00,105.04,105.05,104.98,104.98,14100.0,87.3885,87.3968,87.3385,87.3385,14100.0
2014-11-10 11:15:00,104.99,105.03,104.99,105.01,25600.0,87.3469,87.3801,87.3469,87.3635,25600.0
2014-11-10 11:20:00,105.0,105.03,104.99,104.99,21400.0,87.3552,87.3801,87.3469,87.3469,21400.0
2014-11-10 11:25:00,104.99,105.06,104.99,105.04,41200.0,87.3469,87.4051,87.3469,87.3885,41200.0
2014-11-10 11:30:00,105.05,105.1,105.05,105.09,33000.0,87.3968,87.4384,87.3968,87.4301,33000.0
2014-11-10 11:35:00,105.08,105.08,105.03,105.07,23000.0,87.4217,87.4217,87.3801,87.4134,23000.0
2014-11-10 11:40:00,105.08,105.1,105.02,105.05,16900.0,87.4217,87.4384,87.3718,87.3968,16900.0
2014-11-10 11:45:00,105.04,105.05,105.01,105.01,654200.0,87.3885,87.3968,87.3635,87.3635,654200.0
2014-11-10 11:50:00,105.03,105.05,105.01,105.03,15500.0,87.3801,87.3968,87.3635,87.3801,15500.0
2014-11-10 11:55:00,105.03,105.04,104.99,105.0,28300.0,87.3801,87.3885,87.3469,87.3552,28300.0
2014-11-10 12:00:00,105.0,105.01,104.99,105.0,19500.0,87.3552,87.3635,87.3469,87.3552,19500.0
2014-11-10 12:05:00,104.99,105.01,104.97,104.97,26800.0,87.3469,87.3635,87.3302,87.3302,26800.0
2014-11-10 12:10:00,104.97,104.97,104.92,104.96,22600.0,87.3302,87.3302,87.2886,87.3219,22600.0
2014-11-10 12:15:00,104.96,104.96,104.91,104.95,23200.0,87.3219,87.3219,87.2803,87.3136,23200.0
2014-11-10 12:20:00,104.95,104.97,104.94,104.95,7100.0,87.3136,87.3302,87.3053,87.3136,7100.0
2014-11-10 12:25:00,104.95,104.95,104.9,104.93,9000.0,87.3136,87.3136,87.272,87.2969,9000.0
2014-11-10 12:30:00,104.94,104.97,104.93,104.94,33600.0,87.3053,87.3302,87.2969,87.3053,33600.0
2014-11-10 12:35:00,104.94,104.97,104.9,104.91,23300.0,87.3053,87.3302,87.272,87.2803,23300.0
2014-11-10 12:40:00,104.92,104.98,104.92,104.94,25400.0,87.2886,87.3385,87.2886,87.3053,25400.0
2014-11-10 12:45:00,104.94,104.95,104.92,104.95,13900.0,87.3053,87.3136,87.2886,87.3136,13900.0
2014-11-10 12:50:00,104.95,104.97,104.94,104.94,11500.0,87.3136,87.3302,87.3053,87.3053,11500.0
2014-11-10 12:55:00,104.95,104.97,104.93,104.97,7200.0,87.3136,87.3302,87.2969,87.3302,7200.0
2014-11-10 13:00:00,104.97,104.98,104.94,104.97,10600.0,87.3302,87.3385,87.3053,87.3302,10600.0
2014-11-10 13:05:00,104.96,105.0,104.93,104.99,20400.0,87.3219,87.3552,87.2969,87.3469,20400.0
2014-11-10 13:10:00,104.99,105.02,104.99,105.01,12800.0,87.3469,87.3718,87.3469,87.3635,12800.0
2014-11-10 13:15:00,105.0,105.02,104.98,105.01,19800.0,87.3552,87.3718,87.3385,87.3635,19800.0
2014-11-10 13:20:00,105.01,105.03,105.01,105.02,11000.0,87.3635,87.3801,87.3635,87.3718,11000.0
2014-11-10 13:25:00,105.01,105.02,105.0,105.02,30500.0,87.3635,87.3718,87.3552,87.3718,30500.0
2014-11-10 13:30:00,105.03,105.05,105.0,105.01,56000.0,87.3801,87.3968,87.3552,87.3635,56000.0
2014-11-10 13:35:00,105.01,105.02,104.98,104.98,20800.0,87.3635,87.3718,87.3385,87.3385,20800.0
2014-11-10 13:40:00,104.98,105.0,104.98,104.99,14800.0,87.3385,87.3552,87.3385,87.3469,14800.0
2014-11-10 13:45:00,104.99,105.0,104.96,104.96,16700.0,87.3469,87.3552,87.3219,87.3219,16700.0
2014-11-10 13:50:00,104.97,104.97,104.92,104.92,11900.0,87.3302,87.3302,87.2886,87.2886,11900.0
2014-11-10 13:55:00,104.92,104.92,104.88,104.92,32400.0,87.2886,87.2886,87.2553,87.2886,32400.0
2014-11-10 14:00:00,104.91,104.92,104.89,104.92,21400.0,87.2803,87.2886,87.2637,87.2886,21400.0
2014-11-10 14:05:00,104.91,104.96,104.89,104.96,25400.0,87.2803,87.3219,87.2637,87.3219,25400.0
2014-11-10 14:10:00,104.95,104.98,104.94,104.96,28100.0,87.3136,87.3385,87.3053,87.3219,28100.0
2014-11-10 14:15:00,104.95,104.98,104.95,104.97,20800.0,87.3136,87.3385,87.3136,87.3302,20800.0
2014-11-10 14:20:00,104.97,105.01,104.96,105.01,25100.0,87.3302,87.3635,87.3219,87.3635,25100.0
2014-11-10 14:25:00,105.01,105.01,104.99,105.0,11200.0,87.3635,87.3635,87.3469,87.3552,11200.0
2014-11-10 14:30:00,105.0,105.01,104.96,104.97,30500.0,87.3552,87.3635,87.3219,87.3302,30500.0
2014-11-10 14:35:00,104.98,104.98,104.93,104.93,8900.0,87.3385,87.3385,87.2969,87.2969,8900.0
2014-11-10 14:40:00,104.94,104.97,104.93,104.95,20400.0,87.3053,87.3302,87.2969,87.3136,20400.0
2014-11-10 14:45:00,104.95,104.97,104.94,104.96,26500.0,87.3136,87.3302,87.3053,87.3219,26500.0
2014-11-10 14:50:00,104.96,105.02,104.95,105.0,37000.0,87.3219,87.3718,87.3136,87.3552,37000.0
2014-11-10 14:55:00,105.01,105.03,105.0,105.03,19000.0,87.3635,87.3801,87.3552,87.3801,19000.0
2014-11-10 15:00:00,105.03,105.04,105.01,105.03,11600.0,87.3801,87.3885,87.3635,87.3801,11600.0
2014-11-10 15:05:00,105.04,105.08,105.03,105.03,31300.0,87.3885,87.4217,87.3801,87.3801,31300.0
2014-11-10 15:10:00,105.04,105.08,105.04,105.07,18800.0,87.3885,87.4217,87.3885,87.4134,18800.0
2014-11-10 15:15:00,105.07,105.08,105.02,105.03,17300.0,87.4134,87.4217,87.3718,87.3801,17300.0
2014-11-10 15:20:00,105.03,105.07,105.03,105.07,38900.0,87.3801,87.4134,87.3801,87.4134,38900.0
2014-11-10 15:25:00,105.07,105.08,105.02,105.02,21100.0,87.4134,87.4217,87.3718,87.3718,21100.0
2014-11-10 15:30:00,105.03,105.03,104.97,104.99,23100.0,87.3801,87.3801,87.3302,87.3469,23100.0
2014-11-10 15:35:00,104.99,105.03,104.98,105.01,27800.0,87.3469,87.3801,87.3385,87.3635,27800.0
2014-11-10 15:40:00,105.01,105.02,104.99,104.99,74000.0,87.3635,87.3718,87.3469,87.3469,74000.0
2014-11-10 15:45:00,105.0,105.05,104.99,105.01,87400.0,87.3552,87.3968,87.3469,87.3635,87400.0
2014-11-10 15:50:00,105.02,105.04,105.0,105.01,30600.0,87.3718,87.3885,87.3552,87.3635,30600.0
2014-11-10 15:55:00,105.01,105.1,105.0,105.1,42800.0,87.3635,87.4384,87.3552,87.4384,42800.0
2014-11-11 09:30:00,105.17,105.19,105.08,105.08,50700.0,87.4966,87.5133,87.4217,87.4217,50700.0
2014-11-11 09:35:00,105.08,105.08,104.95,105.0,18700.0,87.4217,87.4217,87.3136,87.3552,18700.0
2014-11-11 09:40:00,104.96,104.99,104.9,104.9,6600.0,87.3219,87.3469,87.272,87.272,6600.0
2014-11-11 09:45:00,104.95,105.03,104.93,104.97,7400.0,87.3136,87.3801,87.2969,87.3302,7400.0
2014-11-11 09:50:00,104.97,105.07,104.97,105.06,6800.0,87.3302,87.4134,87.3302,87.4051,6800.0
2014-11-11 09:55:00,105.04,105.05,105.01,105.02,5100.0,87.3885,87.3968,87.3635,87.3718,5100.0
2014-11-11 10:00:00,105.08,105.12,105.03,105.08,22900.0,87.4217,87.455,87.3801,87.4217,22900.0
2014-11-11 10:05:00,105.09,105.11,105.03,105.08,23900.0,87.4301,87.4467,87.3801,87.4217,23900.0
2014-11-11 10:10:00,105.07,105.09,105.05,105.05,11500.0,87.4134,87.4301,87.3968,87.3968,11500.0
2014-11-11 10:15:00,105.06,105.06,105.02,105.06,12100.0,87.4051,87.4051,87.3718,87.4051,12100.0
2014-11-11 10:20:00,105.06,105.11,105.06,105.11,14800.0,87.4051,87.4467,87.4051,87.4467,14800.0
2014-11-11 10:25:00,105.12,105.18,105.12,105.16,6300.0,87.455,87.5049,87.455,87.4883,6300.0
2014-11-11 10:30:00,105.17,105.17,105.12,105.13,11400.0,87.4966,87.4966,87.455,87.4633,11400.0
2014-11-11 10:35:00,105.13,105.14,105.11,105.12,23000.0,87.4633,87.4717,87.4467,87.455,23000.0
2014-11-11 10:40:00,105.12,105.18,105.12,105.15,14300.0,87.455,87.5049,87.455,87.48,14300.0
2014-11-11 10:45:00,105.17,105.19,105.13,105.17,7700.0,87.4966,87.5133,87.4633,87.4966,7700.0
2014-11-11 10:50:00,105.17,105.2,105.17,105.18,6000.0,87.4966,87.5216,87.4966,87.5049,6000.0
2014-11-11 10:55:00,105.19,105.22,105.19,105.2,17000.0,87.5133,87.5382,87.5133,87.5216,17000.0
2014-11-11 11:00:00,105.21,105.21,105.14,105.14,6000.0,87.5299,87.5299,87.4717,87.4717,6000.0
2014-11-11 11:05:00,105.12,105.17,105.12,105.17,34400.0,87.455,87.4966,87.455,87.4966,34400.0
2014-11-11 11:10:00,105.16,105.24,105.16,105.21,14800.0,87.4883,87.5548,87.4883,87.5299,14800.0
2014-11-11 11:15:00,105.21,105.21,105.18,105.19,10700.0,87.5299,87.5299,87.5049,87.5133,10700.0
2014-11-11 11:20:00,105.19,105.21,105.18,105.21,10200.0,87.5133,87.5299,87.5049,87.5299,10200.0
2014-11-11 11:25:00,105.19,105.22,105.16,105.16,18900.0,87.5133,87.5382,87.4883,87.4883,18900.0
2014-11-11 11:30:00,105.16,105.19,105.16,105.16,6400.0,87.4883,87.5133,87.4883,87.4883,6400.0
2014-11-11 11:35:00,105.15,105.15,105.09,105.1,5200.0,87.48,87.48,87.4301,87.4384,5200.0
2014-11-11 11:40:00,105.1,105.11,105.07,105.09,2700.0,87.4384,87.4467,87.4134,87.4301,2700.0
2014-11-11 11:45:00,105.1,105.11,105.09,105.11,5600.0,87.4384,87.4467,87.4301,87.4467,5600.0
2014-11-11 11:50:00,105.1,105.12,105.08,105.1,15900.0,87.4384,87.455,87.4217,87.4384,15900.0
2014-11-11 11:55:00,105.1,105.1,105.08,105.09,7600.0,87.4384,87.4384,87.4217,87.4301,7600.0
2014-11-11 12:00:00,105.09,105.1,105.07,105.09,8400.0,87.4301,87.4384,87.4134,87.4301,8400.0
2014-11-11 12:05:00,105.1,105.1,105.02,105.02,23100.0,87.4384,87.4384,87.3718,87.3718,23100.0
2014-11-11 12:10:00,105.02,105.06,105.02,105.06,6500.0,87.3718,87.4051,87.3718,87.4051,6500.0
2014-11-11 12:15:00,105.04,105.05,105.03,105.05,6200.0,87.3885,87.3968,87.3801,87.3968,6200.0
2014-11-11 12:20:00,105.06,105.08,105.06,105.06,11500.0,87.4051,87.4217,87.4051,87.4051,11500.0
2014-11-11 12:25:00,105.06,105.06,105.03,105.06,6800.0,87.4051,87.4051,87.3801,87.4051,6800.0
2014-11-11 12:30:00,105.07,105.09,105.05,105.09,8200.0,87.4134,87.4301,87.3968,87.4301,8200.0
2014-11-11 12:35:00,105.1,105.1,105.07,105.08,5300.0,87.4384,87.4384,87.4134,87.4217,5300.0
2014-11-11 12:40:00,105.09,105.11,105.06,105.07,16400.0,87.4301,87.4467,87.4051,87.4134,16400.0
2014-11-11 12:45:00,105.06,105.07,105.01,105.02,2800.0,87.4051,87.4134,87.3635,87.3718,2800.0
2014-11-11 12:50:00,105.02,105.06,105.02,105.05,27400.0,87.3718,87.4051,87.3718,87.3968,27400.0
2014-11-11 12:55:00,105.05,105.05,105.04,105.04,14400.0,87.3968,87.3968,87.3885,87.3885,14400.0
2014-11-11 13:00:00,105.04,105.04,105.0,105.02,7500.0,87.3885,87.3885,87.3552,87.3718,7500.0
2014-11-11 13:05:00,105.03,105.03,105.01,105.02,3500.0,87.3801,87.3801,87.3635,87.3718,3500.0
2014-11-11 13:10:00,105.02,105.02,104.96,104.96,16500.0,87.3718,87.3718,87.3219,87.3219,16500.0
2014-11-11 13:15:00,104.95,104.97,104.93,104.96,8000.0,87.3136,87.3302,87.2969,87.3219,8000.0
2014-11-11 13:20:00,104.96,104.98,104.95,104.97,15900.0,87.3219,87.3385,87.3136,87.3302,15900.0
2014-11-11 13:25:00,104.99,105.0,104.97,104.98,10600.0,87.3469,87.3552,87.3302,87.3385,10600.0
2014-11-11 13:30:00,104.98,105.01,104.96,105.01,15400.0,87.3385,87.3635,87.3219,87.3635,15400.0
2014-11-11 13:35:00,105.02,105.02,105.0,105.02,7700.0,87.3718,87.3718,87.3552,87.3718,7700.0
2014-11-11 13:40:00,105.01,105.04,105.01,105.04,5200.0,87.3635,87.3885,87.3635,87.3885,5200.0
2014-11-11 13:45:00,105.03,105.04,104.98,104.99,9600.0,87.3801,87.3885,87.3385,87.3469,9600.0
2014-11-11 13:50:00,105.0,105.01,104.99,105.01,10600.0,87.3552,87.3635,87.3469,87.3635,10600.0
2014-11-11 13:55:00,105.0,105.03,105.0,105.02,7400.0,87.3552,87.3801,87.3552,87.3718,7400.0
2014-11-11 14:00:00,105.02,105.04,105.01,105.03,5500.0,87.3718,87.3885,87.3635,87.3801,5500.0
2014-11-11 14:05:00,105.03,105.05,105.02,105.03,15700.0,87.3801,87.3968,87.3718,87.3801,15700.0
2014-11-11 14:10:00,105.02,105.02,104.99,105.02,3900.0,87.3718,87.3718,87.3469,87.3718,3900.0
2014-11-11 14:15:00,105.04,105.07,105.04,105.07,3700.0,87.3885,87.4134,87.3885,87.4134,3700.0
2014-11-11 14:20:00,105.07,105.1,105.05,105.08,22700.0,87.4134,87.4384,87.3968,87.4217,22700.0
2014-11-11 14:25:00,105.08,105.08,105.05,105.08,14900.0,87.4217,87.4217,87.3968,87.4217,14900.0
2014-11-11 14:30:00,105.07,105.07,105.04,105.06,17200.0,87.4134,87.4134,87.3885,87.4051,17200.0
2014-11-11 14:35:00,105.06,105.06,105.0,105.03,22000.0,87.4051,87.4051,87.3552,87.3801,22000.0
2014-11-11 14:40:00,105.02,105.04,105.02,105.03,7500.0,87.3718,87.3885,87.3718,87.3801,7500.0
2014-11-11 14:45:00,105.03,105.07,105.02,105.06,39800.0,87.3801,87.4134,87.3718,87.4051,39800.0
2014-11-11 14:50:00,105.06,105.06,105.03,105.04,16900.0,87.4051,87.4051,87.3801,87.3885,16900.0
2014-11-11 14:55:00,105.03,105.05,105.02,105.05,6800.0,87.3801,87.3968,87.3718,87.3968,6800.0
2014-11-11 15:00:00,105.05,105.06,105.02,105.05,12400.0,87.3968,87.4051,87.3718,87.3968,12400.0
2014-11-11 15:05:00,105.05,105.08,105.03,105.07,11200.0,87.3968,87.4217,87.3801,87.4134,11200.0
2014-11-11 15:10:00,105.06,105.07,105.04,105.06,12800.0,87.4051,87.4134,87.3885,87.4051,12800.0
2014-11-11 15:15:00,105.07,105.09,105.07,105.08,24500.0,87.4134,87.4301,87.4134,87.4217,24500.0
2014-11-11 15:20:00,105.08,105.08,105.02,105.02,14200.0,87.4217,87.4217,87.3718,87.3718,14200.0
2014-11-11 15:25:00,105.02,105.05,105.02,105.03,17500.0,87.3718,87.3968,87.3718,87.3801,17500.0
2014-11-11 15:30:00,105.04,105.07,105.01,105.02,21500.0,87.3885,87.4134,87.3635,87.3718,21500.0
2014-11-11 15:35:00,105.02,105.09,105.02,105.09,19200.0,87.3718,87.4301,87.3718,87.4301,19200.0
2014-11-11 15:40:00,105.09,105.16,105.09,105.15,33900.0,87.4301,87.4883,87.4301,87.48,33900.0
2014-11-11 15:45:00,105.14,105.18,105.14,105.15,19700.0,87.4717,87.5049,87.4717,87.48,19700.0
2014-11-11 15:50:00,105.15,105.17,105.14,105.14,21300.0,87.48,87.4966,87.4717,87.4717,21300.0
2014-11-11 15:55:00,105.14,105.18,105.11,105.18,18800.0,87.4717,87.5049,87.4467,87.5049,18800.0
2014-11-12 09:30:00,105.0,105.03,104.74,104.79,53200.0,87.3552,87.3801,87.1389,87.1805,53200.0
2014-11-12 09:35:00,104.81,104.89,104.81,104.88,7700.0,87.1971,87.2637,87.1971,87.2553,7700.0
2014-11-12 09:40:00,104.89,104.95,104.84,104.85,16700.0,87.2637,87.3136,87.2221,87.2304,16700.0
2014-11-12 09:45:00,104.84,104.94,104.81,104.94,15100.0,87.2221,87.3053,87.1971,87.3053,15100.0
2014-11-12 09:50:00,104.96,104.96,104.89,104.92,11900.0,87.3219,87.3219,87.2637,87.2886,11900.0
2014-11-12 09:55:00,104.93,104.93,104.88,104.89,22700.0,87.2969,87.2969,87.2553,87.2637,22700.0
2014-11-12 10:00:00,104.93,105.0,104.93,104.93,7200.0,87.2969,87.3552,87.2969,87.2969,7200.0
2014-11-12 10:05:00,104.94,105.04,104.94,105.01,16700.0,87.3053,87.3885,87.3053,87.3635,16700.0
2014-11-12 10:10:00,105.01,105.04,105.0,105.0,9200.0,87.3635,87.3885,87.3552,87.3552,9200.0
2014-11-12 10:15:00,105.0,105.03,104.98,105.03,6500.0,87.3552,87.3801,87.3385,87.3801,6500.0
2014-11-12 10:20:00,105.02,105.07,105.02,105.07,10700.0,87.3718,87.4134,87.3718,87.4134,10700.0
2014-11-12 10:25:00,105.08,105.09,105.01,105.01,8400.0,87.4217,87.4301,87.3635,87.3635,8400.0
2014-11-12 10:30:00,105.0,105.0,104.93,104.95,10600.0,87.3552,87.3552,87.2969,87.3136,10600.0
2014-11-12 10:35:00,104.96,104.97,104.93,104.94,3400.0,87.3219,87.3302,87.2969,87.3053,3400.0
2014-11-12 10:40:00,104.94,104.97,104.89,104.93,7500.0,87.3053,87.3302,87.2637,87.2969,7500.0
2014-11-12 10:45:00,104.93,104.95,104.9,104.94,10400.0,87.2969,87.3136,87.272,87.3053,10400.0
2014-11-12 10:50:00,104.93,104.96,104.88,104.88,7100.0,87.2969,87.3219,87.2553,87.2553,7100.0
2014-11-12 10:55:00,104.9,104.94,104.85,104.85,4000.0,87.272,87.3053,87.2304,87.2304,4000.0
2014-11-12 11:00:00,104.85,104.86,104.81,104.82,9000.0,87.2304,87.2387,87.1971,87.2054,9000.0
2014-11-12 11:05:00,104.82,104.87,104.82,104.87,4200.0,87.2054,87.247,87.2054,87.247,4200.0
2014-11-12 11:10:00,104.84,104.91,104.84,104.87,12700.0,87.2221,87.2803,87.2221,87.247,12700.0
2014-11-12 11:15:00,104.87,104.88,104.82,104.85,11600.0,87.247,87.2553,87.2054,87.2304,11600.0
2014-11-12 11:20:00,104.86,105.01,104.86,104.99,7000.0,87.2387,87.3635,87.2387,87.3469,7000.0
2014-11-12 11:25:00,105.01,105.02,104.96,104.97,3900.0,87.3635,87.3718,87.3219,87.3302,3900.0
2014-11-12 11:30:00,104.97,105.01,104.97,105.01,10100.0,87.3302,87.3635,87.3302,87.3635,10100.0
2014-11-12 11:35:00,105.02,105.13,105.02,105.08,11400.0,87.3718,87.4633,87.3718,87.4217,11400.0
2014-11-12 11:40:00,105.09,105.12,105.08,105.11,7000.0,87.4301,87.455,87.4217,87.4467,7000.0
2014-11-12 11:45:00,105.13,105.17,105.11,105.12,40700.0,87.4633,87.4966,87.4467,87.455,40700.0
2014-11-12 11:50:00,105.13,105.15,105.12,105.13,8000.0,87.4633,87.48,87.455,87.4633,8000.0
2014-11-12 11:55:00,105.12,105.17,105.12,105.14,3600.0,87.455,87.4966,87.455,87.4717,3600.0
2014-11-12 12:00:00,105.14,105.15,105.12,105.14,4700.0,87.4717,87.48,87.455,87.4717,4700.0
2014-11-12 12:05:00,105.14,105.19,105.14,105.17,9100.0,87.4717,87.5133,87.4717,87.4966,9100.0
2014-11-12 12:10:00,105.15,105.17,105.1,105.11,4900.0,87.48,87.4966,87.4384,87.4467,4900.0
2014-11-12 12:15:00,105.1,105.14,105.1,105.13,8600.0,87.4384,87.4717,87.4384,87.4633,8600.0
2014-11-12 12:20:00,105.12,105.15,105.12,105.14,4800.0,87.455,87.48,87.455,87.4717,4800.0
2014-11-12 12:25:00,105.15,105.18,105.15,105.16,10100.0,87.48,87.5049,87.48,87.4883,10100.0
2014-11-12 12:30:00,105.17,105.17,105.13,105.13,8200.0,87.4966,87.4966,87.4633,87.4633,8200.0
2014-11-12 12:35:00,105.13,105.14,105.08,105.1,19200.0,87.4633,87.4717,87.4217,87.4384,19200.0
2014-11-12 12:40:00,105.09,105.11,105.09,105.1,2100.0,87.4301,87.4467,87.4301,87.4384,2100.0
2014-11-12 12:45:00,105.11,105.15,105.1,105.14,5000.0,87.4467,87.48,87.4384,87.4717,5000.0
2014-11-12 12:50:00,105.14,105.15,105.12,105.14,14500.0,87.4717,87.48,87.455,87.4717,14500.0
2014-11-12 12:55:00,105.14,105.16,105.13,105.16,31600.0,87.4717,87.4883,87.4633,87.4883,31600.0
2014-11-12 13:00:00,105.14,105.16,105.14,105.15,4500.0,87.4717,87.4883,87.4717,87.48,4500.0
2014-11-12 13:05:00,105.15,105.17,105.11,105.11,15700.0,87.48,87.4966,87.4467,87.4467,15700.0
2014-11-12 13:10:00,105.11,105.16,105.11,105.15,17200.0,87.4467,87.4883,87.4467,87.48,17200.0
2014-11-12 13:15:00,105.15,105.16,105.12,105.14,7200.0,87.48,87.4883,87.455,87.4717,7200.0
2014-11-12 13:20:00,105.13,105.18,105.12,105.18,5700.0,87.4633,87.5049,87.455,87.5049,5700.0
2014-11-12 13:25:00,105.19,105.22,105.18,105.22,8500.0,87.5133,87.5382,87.5049,87.5382,8500.0
2014-11-12 13:30:00,105.22,105.24,105.22,105.22,10400.0,87.5382,87.5548,87.5382,87.5382,10400.0
2014-11-12 13:35:00,105.21,105.21,105.18,105.2,5700.0,87.5299,87.5299,87.5049,87.5216,5700.0
2014-11-12 13:40:00,105.21,105.23,105.21,105.21,5000.0,87.5299,87.5465,87.5299,87.5299,5000.0
2014-11-12 13:45:00,105.2,105.2,105.18,105.18,6800.0,87.5216,87.5216,87.5049,87.5049,6800.0
2014-11-12 13:50:00,105.17,105.17,105.14,105.15,24000.0,87.4966,87.4966,87.4717,87.48,24000.0
2014-11-12 13:55:00,105.13,105.15,105.13,105.15,7300.0,87.4633,87.48,87.4633,87.48,7300.0
2014-11-12 14:00:00,105.14,105.16,105.13,105.15,15200.0,87.4717,87.4883,87.4633,87.48,15200.0
2014-11-12 14:05:00,105.15,105.18,105.14,105.18,12400.0,87.48,87.5049,87.4717,87.5049,12400.0
2014-11-12 14:10:00,105.18,105.19,105.16,105.19,6500.0,87.5049,87.5133,87.4883,87.5133,6500.0
2014-11-12 14:15:00,105.19,105.22,105.18,105.21,9800.0,87.5133,87.5382,87.5049,87.5299,9800.0
2014-11-12 14:20:00,105.22,105.23,105.21,105.23,9900.0,87.5382,87.5465,87.5299,87.5465,9900.0
2014-11-12 14:25:00,105.23,105.26,105.23,105.23,18300.0,87.5465,87.5715,87.5465,87.5465,18300.0
2014-11-12 14:30:00,105.23,105.23,105.2,105.21,13000.0,87.5465,87.5465,87.5216,87.5299,13000.0
2014-11-12 14:35:00,105.21,105.21,105.16,105.16,14100.0,87.5299,87.5299,87.4883,87.4883,14100.0
2014-11-12 14:40:00,105.16,105.17,105.09,105.11,20100.0,87.4883,87.4966,87.4301,87.4467,20100.0
2014-11-12 14:45:00,105.1,105.11,105.08,105.09,7800.0,87.4384,87.4467,87.4217,87.4301,7800.0
2014-11-12 14:50:00,105.08,105.08,105.03,105.07,33100.0,87.4217,87.4217,87.3801,87.4134,33100.0
2014-11-12 14:55:00,105.08,105.1,105.07,105.08,9300.0,87.4217,87.4384,87.4134,87.4217,9300.0
2014-11-12 15:00:00,105.08,105.12,105.03,105.11,24600.0,87.4217,87.455,87.3801,87.4467,24600.0
2014-11-12 15:05:00,105.1,105.17,105.09,105.17,8700.0,87.4384,87.4966,87.4301,87.4966,8700.0
2014-11-12 15:10:00,105.16,105.16,105.11,105.14,12900.0,87.4883,87.4883,87.4467,87.4717,12900.0
2014-11-12 15:15:00,105.14,105.17,105.13,105.17,13900.0,87.4717,87.4966,87.4633,87.4966,13900.0
2014-11-12 15:20:00,105.16,105.17,105.12,105.13,14600.0,87.4883,87.4966,87.455,87.4633,14600.0
2014-11-12 15:25:00,105.14,105.2,105.14,105.2,15200.0,87.4717,87.5216,87.4717,87.5216,15200.0
2014-11-12 15:30:00,105.21,105.26,105.2,105.26,8100.0,87.5299,87.5715,87.5216,87.5715,8100.0
2014-11-12 15:35:00,105.24,105.26,105.22,105.24,13400.0,87.5548,87.5715,87.5382,87.5548,13400.0
2014-11-12 15:40:00,105.25,105.29,105.24,105.27,23400.0,87.5632,87.5964,87.5548,87.5798,23400.0
2014-11-12 15:45:00,105.29,105.3,105.22,105.24,21100.0,87.5964,87.6048,87.5382,87.5548,21100.0
2014-11-12 15:50:00,105.24,105.26,105.16,105.18,18000.0,87.5548,87.5715,87.4883,87.5049,18000.0
2014-11-12 15:55:00,105.19,105.23,105.18,105.18,29900.0,87.5133,87.5465,87.5049,87.5049,29900.0
2014-11-13 09:30:00,105.32,105.36,105.25,105.34,40800.0,87.6214,87.6547,87.5632,87.638,40800.0
2014-11-13 09:35:00,105.36,105.46,105.36,105.42,17400.0,87.6547,87.7379,87.6547,87.7046,17400.0
2014-11-13 09:40:00,105.45,105.45,105.38,105.39,19300.0,87.7296,87.7296,87.6713,87.6796,19300.0
2014-11-13 09:45:00,105.42,105.47,105.38,105.47,10500.0,87.7046,87.7462,87.6713,87.7462,10500.0
2014-11-13 09:50:00,105.5,105.53,105.46,105.46,14100.0,87.7712,87.7961,87.7379,87.7379,14100.0
2014-11-13 09:55:00,105.47,105.48,105.43,105.46,6500.0,87.7462,87.7545,87.7129,87.7379,6500.0
2014-11-13 10:00:00,105.47,105.47,105.37,105.39,9100.0,87.7462,87.7462,87.663,87.6796,9100.0
2014-11-13 10:05:00,105.41,105.45,105.4,105.45,12400.0,87.6963,87.7296,87.688,87.7296,12400.0
2014-11-13 10:10:00,105.45,105.47,105.38,105.43,14500.0,87.7296,87.7462,87.6713,87.7129,14500.0
2014-11-13 10:15:00,105.42,105.51,105.42,105.47,16100.0,87.7046,87.7795,87.7046,87.7462,16100.0
2014-11-13 10:20:00,105.47,105.52,105.44,105.52,10900.0,87.7462,87.7878,87.7212,87.7878,10900.0
2014-11-13 10:25:00,105.52,105.54,105.51,105.52,15200.0,87.7878,87.8044,87.7795,87.7878,15200.0
2014-11-13 10:30:00,105.52,105.56,105.52,105.54,20400.0,87.7878,87.8211,87.7878,87.8044,20400.0
2014-11-13 10:35:00,105.55,105.55,105.51,105.55,14600.0,87.8128,87.8128,87.7795,87.8128,14600.0
2014-11-13 10:40:00,105.55,105.55,105.49,105.49,24200.0,87.8128,87.8128,87.7628,87.7628,24200.0
2014-11-13 10:45:00,105.5,105.54,105.48,105.53,13800.0,87.7712,87.8044,87.7545,87.7961,13800.0
2014-11-13 10:50:00,105.53,105.56,105.52,105.55,16800.0,87.7961,87.8211,87.7878,87.8128,16800.0
2014-11-13 10:55:00,105.54,105.54,105.47,105.48,46700.0,87.8044,87.8044,87.7462,87.7545,46700.0
2014-11-13 11:00:00,105.47,105.48,105.4,105.41,7100.0,87.7462,87.7545,87.688,87.6963,7100.0
2014-11-13 11:05:00,105.4,105.41,105.28,105.29,14600.0,87.688,87.6963,87.5881,87.5964,14600.0
2014-11-13 11:10:00,105.27,105.29,105.23,105.24,18200.0,87.5798,87.5964,87.5465,87.5548,18200.0
2014-11-13 11:15:00,105.25,105.27,105.16,105.27,26200.0,87.5632,87.5798,87.4883,87.5798,26200.0
2014-11-13 11:20:00,105.25,105.28,105.24,105.27,13700.0,87.5632,87.5881,87.5548,87.5798,13700.0
2014-11-13 11:25:00,105.27,105.27,105.21,105.23,4500.0,87.5798,87.5798,87.5299,87.5465,4500.0
2014-11-13 11:30:00,105.23,105.23,105.15,105.16,6600.0,87.5465,87.5465,87.48,87.4883,6600.0
2014-11-13 11:35:00,105.13,105.13,105.0,105.01,57300.0,87.4633,87.4633,87.3552,87.3635,57300.0
2014-11-13 11:40:00,105.02,105.03,104.96,105.03,22500.0,87.3718,87.3801,87.3219,87.3801,22500.0
2014-11-13 11:45:00,105.03,105.12,105.01,105.09,5100.0,87.3801,87.455,87.3635,87.4301,5100.0
2014-11-13 11:50:00,105.09,105.12,105.08,105.12,10900.0,87.4301,87.455,87.4217,87.455,10900.0
2014-11-13 11:55:00,105.13,105.15,105.1,105.11,3400.0,87.4633,87.48,87.4384,87.4467,3400.0
2014-11-13 12:00:00,105.12,105.12,105.06,105.06,8700.0,87.455,87.455,87.4051,87.4051,8700.0
2014-11-13 12:05:00,105.05,105.13,105.05,105.12,29000.0,87.3968,87.4633,87.3968,87.455,29000.0
2014-11-13 12:10:00,105.16,105.16,105.11,105.12,6200.0,87.4883,87.4883,87.4467,87.455,6200.0
2014-11-13 12:15:00,105.14,105.2,105.12,105.17,16000.0,87.4717,87.5216,87.455,87.4966,16000.0
2014-11-13 12:20:00,105.18,105.19,105.16,105.16,211300.0,87.5049,87.5133,87.4883,87.4883,211300.0
2014-11-13 12:25:00,105.18,105.21,105.16,105.21,4100.0,87.5049,87.5299,87.4883,87.5299,4100.0
2014-11-13 12:30:00,105.2,105.26,105.2,105.21,5800.0,87.5216,87.5715,87.5216,87.5299,5800.0
2014-11-13 12:35:00,105.23,105.23,105.2,105.23,5800.0,87.5465,87.5465,87.5216,87.5465,5800.0
2014-11-13 12:40:00,105.22,105.23,105.17,105.19,9800.0,87.5382,87.5465,87.4966,87.5133,9800.0
2014-11-13 12:45:00,105.18,105.18,105.16,105.16,16200.0,87.5049,87.5049,87.4883,87.4883,16200.0
2014-11-13 12:50:00,105.17,105.18,105.16,105.16,3300.0,87.4966,87.5049,87.4883,87.4883,3300.0
2014-11-13 12:55:00,105.16,105.17,105.11,105.11,5700.0,87.4883,87.4966,87.4467,87.4467,5700.0
2014-11-13 13:00:00,105.12,105.15,105.12,105.14,19400.0,87.455,87.48,87.455,87.4717,19400.0
2014-11-13 13:05:00,105.13,105.14,104.99,105.02,17900.0,87.4633,87.4717,87.3469,87.3718,17900.0
2014-11-13 13:10:00,105.02,105.04,105.0,105.01,16700.0,87.3718,87.3885,87.3552,87.3635,16700.0
2014-11-13 13:15:00,105.01,105.05,105.01,105.04,10600.0,87.3635,87.3968,87.3635,87.3885,10600.0
2014-11-13 13:20:00,105.03,105.03,104.86,104.86,18600.0,87.3801,87.3801,87.2387,87.2387,18600.0
2014-11-13 13:25:00,104.85,104.91,104.81,104.91,9500.0,87.2304,87.2803,87.1971,87.2803,9500.0
2014-11-13 13:30:00,104.88,104.88,104.75,104.77,26700.0,87.2553,87.2553,87.1472,87.1638,26700.0
2014-11-13 13:35:00,104.78,104.8,104.73,104.8,17300.0,87.1722,87.1888,87.1306,87.1888,17300.0
2014-11-13 13:40:00,104.81,104.84,104.8,104.84,4000.0,87.1971,87.2221,87.1888,87.2221,4000.0
2014-11-13 13:45:00,104.84,104.88,104.82,104.88,5800.0,87.2221,87.2553,87.2054,87.2553,5800.0
2014-11-13 13:50:00,104.88,104.96,104.88,104.93,10700.0,87.2553,87.3219,87.2553,87.2969,10700.0
2014-11-13 13:55:00,104.92,104.94,104.91,104.91,3900.0,87.2886,87.3053,87.2803,87.2803,3900.0
2014-11-13 14:00:00,104.91,104.95,104.9,104.93,2100.0,87.2803,87.3136,87.272,87.2969,2100.0
2014-11-13 14:05:00,104.93,104.94,104.89,104.91,23800.0,87.2969,87.3053,87.2637,87.2803,23800.0
2014-11-13 14:10:00,104.89,104.89,104.77,104.77,7700.0,87.2637,87.2637,87.1638,87.1638,7700.0
2014-11-13 14:15:00,104.79,104.8,104.73,104.79,15700.0,87.1805,87.1888,87.1306,87.1805,15700.0
2014-11-13 14:20:00,104.78,104.81,104.76,104.76,4300.0,87.1722,87.1971,87.1555,87.1555,4300.0
2014-11-13 14:25:00,104.75,104.85,104.73,104.83,7700.0,87.1472,87.2304,87.1306,87.2137,7700.0
2014-11-13 14:30:00,104.84,104.91,104.83,104.9,18700.0,87.2221,87.2803,87.2137,87.272,18700.0
2014-11-13 14:35:00,104.9,104.91,104.85,104.86,8900.0,87.272,87.2803,87.2304,87.2387,8900.0
2014-11-13 14:40:00,104.87,104.94,104.85,104.93,16900.0,87.247,87.3053,87.2304,87.2969,16900.0
2014-11-13 14:45:00,104.95,105.02,104.95,105.01,19000.0,87.3136,87.3718,87.3136,87.3635,19000.0
2014-11-13 14:50:00,105.03,105.03,104.98,105.01,15500.0,87.3801,87.3801,87.3385,87.3635,15500.0
2014-11-13 14:55:00,105.01,105.01,104.93,104.93,72100.0,87.3635,87.3635,87.2969,87.2969,72100.0
2014-11-13 15:00:00,104.93,105.01,104.91,104.99,25600.0,87.2969,87.3635,87.2803,87.3469,25600.0
2014-11-13 15:05:00,104.99,105.08,104.99,105.08,39000.0,87.3469,87.4217,87.3469,87.4217,39000.0
2014-11-13 15:10:00,105.08,105.09,105.02,105.02,15000.0,87.4217,87.4301,87.3718,87.3718,15000.0
2014-11-13 15:15:00,105.02,105.06,105.0,105.03,21300.0,87.3718,87.4051,87.3552,87.3801,21300.0
2014-11-13 15:20:00,105.03,105.04,104.99,105.04,22100.0,87.3801,87.3885,87.3469,87.3885,22100.0
2014-11-13 15:25:00,105.06,105.07,104.91,104.92,14800.0,87.4051,87.4134,87.2803,87.2886,14800.0
2014-11-13 15:30:00,104.92,105.04,104.89,105.04,40100.0,87.2886,87.3885,87.2637,87.3885,40100.0
2014-11-13 15:35:00,105.03,105.15,105.02,105.11,28200.0,87.3801,87.48,87.3718,87.4467,28200.0
2014-11-13 15:40:00,105.11,105.24,105.11,105.2,22300.0,87.4467,87.5548,87.4467,87.5216,22300.0
2014-11-13 15:45:00,105.22,105.22,105.15,105.17,29200.0,87.5382,87.5382,87.48,87.4966,29200.0
2014-11-13 15:50:00,105.18,105.21,105.11,105.13,22600.0,87.5049,87.5299,87.4467,87.4633,22600.0
2014-11-13 15:55:00,105.15,105.15,105.08,105.14,29700.0,87.48,87.48,87.4217,87.4717,29700.0
2014-11-14 09:30:00,105.23,105.23,105.03,105.14,68200.0,87.5465,87.5465,87.3801,87.4717,68200.0
2014-11-14 09:35:00,105.15,105.2,105.13,105.13,14700.0,87.48,87.5216,87.4633,87.4633,14700.0
2014-11-14 09:40:00,105.16,105.18,105.09,105.09,3600.0,87.4883,87.5049,87.4301,87.4301,3600.0
2014-11-14 09:45:00,105.06,105.08,104.98,104.98,30400.0,87.4051,87.4217,87.3385,87.3385,30400.0
2014-11-14 09:50:00,104.97,105.12,104.97,105.12,8900.0,87.3302,87.455,87.3302,87.455,8900.0
2014-11-14 09:55:00,105.12,105.16,105.09,105.09,7600.0,87.455,87.4883,87.4301,87.4301,7600.0
2014-11-14 10:00:00,105.1,105.26,105.1,105.25,36800.0,87.4384,87.5715,87.4384,87.5632,36800.0
2014-11-14 10:05:00,105.26,105.32,105.22,105.29,40500.0,87.5715,87.6214,87.5382,87.5964,40500.0
2014-11-14 10:10:00,105.3,105.33,105.29,105.29,27500.0,87.6048,87.6297,87.5964,87.5964,27500.0
2014-11-14 10:15:00,105.28,105.28,105.18,105.23,47500.0,87.5881,87.5881,87.5049,87.5465,47500.0
2014-11-14 10:20:00,105.24,105.24,105.18,105.23,37000.0,87.5548,87.5548,87.5049,87.5465,37000.0
2014-11-14 10:25:00,105.24,105.24,105.07,105.11,35400.0,87.5548,87.5548,87.4134,87.4467,35400.0
2014-11-14 10:30:00,105.11,105.14,105.01,105.01,47000.0,87.4467,87.4717,87.3635,87.3635,47000.0
2014-11-14 10:35:00,105.01,105.06,104.96,105.06,38600.0,87.3635,87.4051,87.3219,87.4051,38600.0
2014-11-14 10:40:00,105.07,105.11,105.06,105.1,35000.0,87.4134,87.4467,87.4051,87.4384,35000.0
2014-11-14 10:45:00,105.1,105.22,105.1,105.18,25100.0,87.4384,87.5382,87.4384,87.5049,25100.0
2014-11-14 10:50:00,105.19,105.24,105.19,105.21,18100.0,87.5133,87.5548,87.5133,87.5299,18100.0
2014-11-14 10:55:00,105.22,105.25,105.21,105.21,34400.0,87.5382,87.5632,87.5299,87.5299,34400.0
2014-11-14 11:00:00,105.22,105.24,105.2,105.21,32400.0,87.5382,87.5548,87.5216,87.5299,32400.0
2014-11-14 11:05:00,105.23,105.27,105.21,105.21,18700.0,87.5465,87.5798,87.5299,87.5299,18700.0
2014-11-14 11:10:00,105.2,105.21,105.15,105.17,13900.0,87.5216,87.5299,87.48,87.4966,13900.0
2014-11-14 11:15:00,105.17,105.18,105.16,105.18,31300.0,87.4966,87.5049,87.4883,87.5049,31300.0
2014-11-14 11:20:00,105.2,105.23,105.19,105.21,18500.0,87.5216,87.5465,87.5133,87.5299,18500.0
2014-11-14 11:25:00,105.21,105.22,105.16,105.17,23000.0,87.5299,87.5382,87.4883,87.4966,23000.0
2014-11-14 11:30:00,105.18,105.23,105.1,105.21,31300.0,87.5049,87.5465,87.4384,87.5299,31300.0
2014-11-14 11:35:00,105.21,105.21,105.16,105.17,20600.0,87.5299,87.5299,87.4883,87.4966,20600.0
2014-11-14 11:40:00,105.17,105.17,105.08,105.11,20200.0,87.4966,87.4966,87.4217,87.4467,20200.0
2014-11-14 11:45:00,105.12,105.14,105.1,105.11,16700.0,87.455,87.4717,87.4384,87.4467,16700.0
2014-11-14 11:50:00,105.11,105.15,105.11,105.14,22500.0,87.4467,87.48,87.4467,87.4717,22500.0
2014-11-14 11:55:00,105.15,105.16,105.12,105.15,19800.0,87.48,87.4883,87.455,87.48,19800.0
2014-11-14 12:00:00,105.14,105.19,105.14,105.19,26400.0,87.4717,87.5133,87.4717,87.5133,26400.0
2014-11-14 12:05:00,105.19,105.2,105.16,105.16,16700.0,87.5133,87.5216,87.4883,87.4883,16700.0
2014-11-14 12:10:00,105.17,105.17,105.14,105.16,24800.0,87.4966,87.4966,87.4717,87.4883,24800.0
2014-11-14 12:15:00,105.16,105.16,105.07,105.11,19800.0,87.4883,87.4883,87.4134,87.4467,19800.0
2014-11-14 12:20:00,105.11,105.15,105.1,105.13,17900.0,87.4467,87.48,87.4384,87.4633,17900.0
2014-11-14 12:25:00,105.14,105.15,105.13,105.14,20600.0,87.4717,87.48,87.4633,87.4717,20600.0
2014-11-14 12:30:00,105.15,105.15,105.11,105.15,20200.0,87.48,87.48,87.4467,87.48,20200.0
2014-11-14 12:35:00,105.15,105.19,105.14,105.18,19700.0,87.48,87.5133,87.4717,87.5049,19700.0
2014-11-14 12:40:00,105.18,105.2,105.15,105.17,15500.0,87.5049,87.5216,87.48,87.4966,15500.0
2014-11-14 12:45:00,105.17,105.17,105.15,105.16,26900.0,87.4966,87.4966,87.48,87.4883,26900.0
2014-11-14 12:50:00,105.15,105.16,105.14,105.15,13700.0,87.48,87.4883,87.4717,87.48,13700.0
2014-11-14 12:55:00,105.15,105.15,105.11,105.12,58400.0,87.48,87.48,87.4467,87.455,58400.0
2014-11-14 13:00:00,105.11,105.12,105.06,105.1,13700.0,87.4467,87.455,87.4051,87.4384,13700.0
2014-11-14 13:05:00,105.11,105.14,105.1,105.14,13100.0,87.4467,87.4717,87.4384,87.4717,13100.0
2014-11-14 13:10:00,105.14,105.15,105.11,105.12,21000.0,87.4717,87.48,87.4467,87.455,21000.0
2014-11-14 13:15:00,105.12,105.15,105.1,105.12,37100.0,87.455,87.48,87.4384,87.455,37100.0
2014-11-14 13:20:00,105.11,105.12,105.07,105.07,11600.0,87.4467,87.455,87.4134,87.4134,11600.0
2014-11-14 13:25:00,105.07,105.1,105.06,105.09,17700.0,87.4134,87.4384,87.4051,87.4301,17700.0
2014-11-14 13:30:00,105.1,105.12,105.05,105.08,43200.0,87.4384,87.455,87.3968,87.4217,43200.0
2014-11-14 13:35:00,105.07,105.09,105.07,105.09,26700.0,87.4134,87.4301,87.4134,87.4301,26700.0
2014-11-14 13:40:00,105.09,105.1,105.08,105.09,19600.0,87.4301,87.4384,87.4217,87.4301,19600.0
2014-11-14 13:45:00,105.1,105.11,105.09,105.11,20400.0,87.4384,87.4467,87.4301,87.4467,20400.0
2014-11-14 13:50:00,105.11,105.13,105.1,105.11,17700.0,87.4467,87.4633,87.4384,87.4467,17700.0
2014-11-14 13:55:00,105.11,105.11,105.02,105.02,25800.0,87.4467,87.4467,87.3718,87.3718,25800.0
2014-11-14 14:00:00,105.01,105.03,104.98,105.0,28800.0,87.3635,87.3801,87.3385,87.3552,28800.0
2014-11-14 14:05:00,105.0,105.04,104.94,105.02,51200.0,87.3552,87.3885,87.3053,87.3718,51200.0
2014-11-14 14:10:00,105.02,105.06,105.02,105.06,45000.0,87.3718,87.4051,87.3718,87.4051,45000.0
2014-11-14 14:15:00,105.06,105.07,105.03,105.07,33300.0,87.4051,87.4134,87.3801,87.4134,33300.0
2014-11-14 14:20:00,105.06,105.07,105.02,105.02,19500.0,87.4051,87.4134,87.3718,87.3718,19500.0
2014-11-14 14:25:00,105.03,105.09,105.03,105.07,16900.0,87.3801,87.4301,87.3801,87.4134,16900.0
2014-11-14 14:30:00,105.08,105.12,105.07,105.09,30700.0,87.4217,87.455,87.4134,87.4301,30700.0
2014-11-14 14:35:00,105.08,105.09,105.05,105.08,28800.0,87.4217,87.4301,87.3968,87.4217,28800.0
2014-11-14 14:40:00,105.08,105.1,105.07,105.07,16800.0,87.4217,87.4384,87.4134,87.4134,16800.0
2014-11-14 14:45:00,105.07,105.09,105.04,105.05,37000.0,87.4134,87.4301,87.3885,87.3968,37000.0
2014-11-14 14:50:00,105.05,105.09,105.04,105.06,22900.0,87.3968,87.4301,87.3885,87.4051,22900.0
2014-11-14 14:55:00,105.05,105.07,105.04,105.06,12200.0,87.3968,87.4134,87.3885,87.4051,12200.0
2014-11-14 15:00:00,105.06,105.09,105.06,105.09,23200.0,87.4051,87.4301,87.4051,87.4301,23200.0
2014-11-14 15:05:00,105.08,105.12,105.07,105.1,18100.0,87.4217,87.455,87.4134,87.4384,18100.0
2014-11-14 15:10:00,105.09,105.12,105.09,105.1,27200.0,87.4301,87.455,87.4301,87.4384,27200.0
2014-11-14 15:15:00,105.11,105.11,105.06,105.09,39100.0,87.4467,87.4467,87.4051,87.4301,39100.0
2014-11-14 15:20:00,105.08,105.1,105.07,105.09,17900.0,87.4217,87.4384,87.4134,87.4301,17900.0
2014-11-14 15:25:00,105.09,105.12,105.09,105.12,25400.0,87.4301,87.455,87.4301,87.455,25400.0
2014-11-14 15:30:00,105.13,105.16,105.13,105.16,28100.0,87.4633,87.4883,87.4633,87.4883,28100.0
2014-11-14 15:35:00,105.17,105.19,105.17,105.18,15200.0,87.4966,87.5133,87.4966,87.5049,15200.0
2014-11-14 15:40:00,105.18,105.18,105.14,105.18,26600.0,87.5049,87.5049,87.4717,87.5049,26600.0
2014-11-14 15:45:00,105.18,105.18,105.12,105.12,19600.0,87.5049,87.5049,87.455,87.455,19600.0
2014-11-14 15:50:00,105.12,105.13,105.11,105.12,35700.0,87.455,87.4633,87.4467,87.455,35700.0
2014-11-14 15:55:00,105.11,105.17,105.1,105.17,40400.0,87.4467,87.4966,87.4384,87.4966,40400.0
2014-11-17 09:30:00,105.0,105.1,104.98,105.02,114800.0,87.3552,87.4384,87.3385,87.3718,114800.0
2014-11-17 09:35:00,105.0,105.11,104.97,105.08,51900.0,87.3552,87.4467,87.3302,87.4217,51900.0
2014-11-17 09:40:00,105.06,105.12,105.02,105.1,18500.0,87.4051,87.455,87.3718,87.4384,18500.0
2014-11-17 09:45:00,105.1,105.15,105.1,105.12,28000.0,87.4384,87.48,87.4384,87.455,28000.0
2014-11-17 09:50:00,105.09,105.16,105.07,105.09,7800.0,87.4301,87.4883,87.4134,87.4301,7800.0
2014-11-17 09:55:00,105.02,105.1,105.01,105.09,8200.0,87.3718,87.4384,87.3635,87.4301,8200.0
2014-11-17 10:00:00,105.1,105.18,105.09,105.13,23300.0,87.4384,87.5049,87.4301,87.4633,23300.0
2014-11-17 10:05:00,105.13,105.16,104.99,105.0,30700.0,87.4633,87.4883,87.3469,87.3552,30700.0
2014-11-17 10:10:00,105.0,105.11,104.95,105.09,35200.0,87.3552,87.4467,87.3136,87.4301,35200.0
2014-11-17 10:15:00,105.11,105.18,105.07,105.17,17600.0,87.4467,87.5049,87.4134,87.4966,17600.0
2014-11-17 10:20:00,105.17,105.18,105.11,105.16,10300.0,87.4966,87.5049,87.4467,87.4883,10300.0
2014-11-17 10:25:00,105.18,105.27,105.17,105.22,21600.0,87.5049,87.5798,87.4966,87.5382,21600.0
2014-11-17 10:30:00,105.21,105.22,105.12,105.13,33200.0,87.5299,87.5382,87.455,87.4633,33200.0
2014-11-17 10:35:00,105.14,105.15,105.09,105.1,19800.0,87.4717,87.48,87.4301,87.4384,19800.0
2014-11-17 10:40:00,105.09,105.12,105.06,105.08,6600.0,87.4301,87.455,87.4051,87.4217,6600.0
2014-11-17 10:45:00,105.08,105.08,104.99,105.05,11000.0,87.4217,87.4217,87.3469,87.3968,11000.0
2014-11-17 10:50:00,105.02,105.07,104.99,105.06,11400.0,87.3718,87.4134,87.3469,87.4051,11400.0
2014-11-17 10:55:00,105.09,105.15,105.09,105.15,7000.0,87.4301,87.48,87.4301,87.48,7000.0
2014-11-17 11:00:00,105.15,105.16,105.05,105.06,9800.0,87.48,87.4883,87.3968,87.4051,9800.0
2014-11-17 11:05:00,105.04,105.07,104.99,105.01,10300.0,87.3885,87.4134,87.3469,87.3635,10300.0
2014-11-17 11:10:00,105.0,105.0,104.93,104.98,15300.0,87.3552,87.3552,87.2969,87.3385,15300.0
2014-11-17 11:15:00,104.97,105.06,104.97,105.06,8400.0,87.3302,87.4051,87.3302,87.4051,8400.0
2014-11-17 11:20:00,105.07,105.08,104.99,105.0,11600.0,87.4134,87.4217,87.3469,87.3552,11600.0
2014-11-17 11:25:00,105.0,105.01,104.9,104.9,27800.0,87.3552,87.3635,87.272,87.272,27800.0
2014-11-17 11:30:00,104.88,104.92,104.83,104.86,12300.0,87.2553,87.2886,87.2137,87.2387,12300.0
2014-11-17 11:35:00,104.88,104.94,104.87,104.89,34200.0,87.2553,87.3053,87.247,87.2637,34200.0
2014-11-17 11:40:00,104.88,104.96,104.87,104.96,5500.0,87.2553,87.3219,87.247,87.3219,5500.0
2014-11-17 11:45:00,104.96,104.98,104.93,104.96,4000.0,87.3219,87.3385,87.2969,87.3219,4000.0
2014-11-17 11:50:00,104.94,104.99,104.87,104.99,7300.0,87.3053,87.3469,87.247,87.3469,7300.0
2014-11-17 11:55:00,104.99,105.0,104.93,104.94,6500.0,87.3469,87.3552,87.2969,87.3053,6500.0
2014-11-17 12:00:00,104.97,105.02,104.92,104.95,7300.0,87.3302,87.3718,87.2886,87.3136,7300.0
2014-11-17 12:05:00,104.94,104.95,104.92,104.93,6000.0,87.3053,87.3136,87.2886,87.2969,6000.0
2014-11-17 12:10:00,104.93,105.04,104.92,105.04,11600.0,87.2969,87.3885,87.2886,87.3885,11600.0
2014-11-17 12:15:00,105.03,105.05,105.01,105.03,7500.0,87.3801,87.3968,87.3635,87.3801,7500.0
2014-11-17 12:20:00,105.03,105.06,105.03,105.03,6500.0,87.3801,87.4051,87.3801,87.3801,6500.0
2014-11-17 12:25:00,105.04,105.11,105.04,105.09,6700.0,87.3885,87.4467,87.3885,87.4301,6700.0
2014-11-17 12:30:00,105.09,105.09,105.06,105.08,4400.0,87.4301,87.4301,87.4051,87.4217,4400.0
2014-11-17 12:35:00,105.07,105.11,105.07,105.1,18700.0,87.4134,87.4467,87.4134,87.4384,18700.0
2014-11-17 12:40:00,105.11,105.2,105.11,105.16,16000.0,87.4467,87.5216,87.4467,87.4883,16000.0
2014-11-17 12:45:00,105.17,105.2,105.17,105.18,12000.0,87.4966,87.5216,87.4966,87.5049,12000.0
2014-11-17 12:50:00,105.18,105.18,105.16,105.18,15700.0,87.5049,87.5049,87.4883,87.5049,15700.0
2014-11-17 12:55:00,105.17,105.18,105.09,105.11,7000.0,87.4966,87.5049,87.4301,87.4467,7000.0
2014-11-17 13:00:00,105.11,105.13,105.09,105.12,6200.0,87.4467,87.4633,87.4301,87.455,6200.0
2014-11-17 13:05:00,105.13,105.16,105.12,105.16,5400.0,87.4633,87.4883,87.455,87.4883,5400.0
2014-11-17 13:10:00,105.15,105.19,105.13,105.18,9900.0,87.48,87.5133,87.4633,87.5049,9900.0
2014-11-17 13:15:00,105.18,105.25,105.18,105.24,16400.0,87.5049,87.5632,87.5049,87.5548,16400.0
2014-11-17 13:20:00,105.24,105.3,105.22,105.29,18400.0,87.5548,87.6048,87.5382,87.5964,18400.0
2014-11-17 13:25:00,105.29,105.29,105.23,105.24,9500.0,87.5964,87.5964,87.5465,87.5548,9500.0
2014-11-17 13:30:00,105.25,105.27,105.22,105.22,12200.0,87.5632,87.5798,87.5382,87.5382,12200.0
2014-11-17 13:35:00,105.23,105.24,105.2,105.2,8200.0,87.5465,87.5548,87.5216,87.5216,8200.0
2014-11-17 13:40:00,105.2,105.23,105.2,105.22,6900.0,87.5216,87.5465,87.5216,87.5382,6900.0
2014-11-17 13:45:00,105.21,105.21,105.12,105.12,8900.0,87.5299,87.5299,87.455,87.455,8900.0
2014-11-17 13:50:00,105.12,105.18,105.11,105.17,7900.0,87.455,87.5049,87.4467,87.4966,7900.0
2014-11-17 13:55:00,105.19,105.22,105.19,105.21,9600.0,87.5133,87.5382,87.5133,87.5299,9600.0
2014-11-17 14:00:00,105.21,105.23,105.19,105.22,7800.0,87.5299,87.5465,87.5133,87.5382,7800.0
2014-11-17 14:05:00,105.23,105.23,105.18,105.19,9600.0,87.5465,87.5465,87.5049,87.5133,9600.0
2014-11-17 14:10:00,105.2,105.24,105.2,105.23,12600.0,87.5216,87.5548,87.5216,87.5465,12600.0
2014-11-17 14:15:00,105.24,105.25,105.23,105.24,2900.0,87.5548,87.5632,87.5465,87.5548,2900.0
2014-11-17 14:20:00,105.23,105.23,105.17,105.17,11600.0,87.5465,87.5465,87.4966,87.4966,11600.0
2014-11-17 14:25:00,105.17,105.21,105.17,105.2,16100.0,87.4966,87.5299,87.4966,87.5216,16100.0
2014-11-17 14:30:00,105.19,105.23,105.18,105.22,74400.0,87.5133,87.5465,87.5049,87.5382,74400.0
2014-11-17 14:35:00,105.23,105.27,105.22,105.26,11900.0,87.5465,87.5798,87.5382,87.5715,11900.0
2014-11-17 14:40:00,105.26,105.27,105.25,105.26,9600.0,87.5715,87.5798,87.5632,87.5715,9600.0
2014-11-17 14:45:00,105.25,105.27,105.22,105.22,23500.0,87.5632,87.5798,87.5382,87.5382,23500.0
2014-11-17 14:50:00,105.22,105.25,105.21,105.25,28200.0,87.5382,87.5632,87.5299,87.5632,28200.0
2014-11-17 14:55:00,105.24,105.27,105.22,105.24,24900.0,87.5548,87.5798,87.5382,87.5548,24900.0
2014-11-17 15:00:00,105.23,105.24,105.21,105.22,6400.0,87.5465,87.5548,87.5299,87.5382,6400.0
2014-11-17 15:05:00,105.22,105.24,105.18,105.24,31600.0,87.5382,87.5548,87.5049,87.5548,31600.0
2014-11-17 15:10:00,105.24,105.24,105.19,105.2,21900.0,87.5548,87.5548,87.5133,87.5216,21900.0
2014-11-17 15:15:00,105.2,105.2,105.13,105.17,16900.0,87.5216,87.5216,87.4633,87.4966,16900.0
2014-11-17 15:20:00,105.17,105.19,105.14,105.17,8600.0,87.4966,87.5133,87.4717,87.4966,8600.0
2014-11-17 15:25:00,105.18,105.19,105.17,105.17,9300.0,87.5049,87.5133,87.4966,87.4966,9300.0
2014-11-17 15:30:00,105.17,105.19,105.16,105.17,12500.0,87.4966,87.5133,87.4883,87.4966,12500.0
2014-11-17 15:35:00,105.17,105.2,105.11,105.2,38100.0,87.4966,87.5216,87.4467,87.5216,38100.0
2014-11-17 15:40:00,105.2,105.2,105.14,105.14,16300.0,87.5216,87.5216,87.4717,87.4717,16300.0
2014-11-17 15:45:00,105.15,105.17,105.14,105.15,16200.0,87.48,87.4966,87.4717,87.48,16200.0
2014-11-17 15:50:00,105.16,105.17,105.1,105.11,19600.0,87.4883,87.4966,87.4384,87.4467,19600.0
2014-11-17 15:55:00,105.11,105.17,105.11,105.15,26700.0,87.4467,87.4966,87.4467,87.48,26700.0
2014-11-18 09:30:00,105.24,105.34,105.22,105.33,55200.0,87.5548,87.638,87.5382,87.6297,55200.0
2014-11-18 09:35:00,105.34,105.46,105.34,105.42,26600.0,87.638,87.7379,87.638,87.7046,26600.0
2014-11-18 09:40:00,105.43,105.55,105.42,105.52,16300.0,87.7129,87.8128,87.7046,87.7878,16300.0
2014-11-18 09:45:00,105.52,105.55,105.52,105.53,11200.0,87.7878,87.8128,87.7878,87.7961,11200.0
2014-11-18 09:50:00,105.56,105.59,105.52,105.55,21400.0,87.8211,87.846,87.7878,87.8128,21400.0
2014-11-18 09:55:00,105.58,105.63,105.56,105.62,6200.0,87.8377,87.8793,87.8211,87.871,6200.0
2014-11-18 10:00:00,105.64,105.68,105.6,105.61,18100.0,87.8876,87.9209,87.8544,87.8627,18100.0
2014-11-18 10:05:00,105.61,105.67,105.61,105.67,34600.0,87.8627,87.9126,87.8627,87.9126,34600.0
2014-11-18 10:10:00,105.67,105.71,105.63,105.63,22800.0,87.9126,87.9459,87.8793,87.8793,22800.0
2014-11-18 10:15:00,105.63,105.65,105.6,105.65,14700.0,87.8793,87.896,87.8544,87.896,14700.0
2014-11-18 10:20:00,105.64,105.65,105.58,105.59,21200.0,87.8876,87.896,87.8377,87.846,21200.0
2014-11-18 10:25:00,105.59,105.6,105.54,105.55,9200.0,87.846,87.8544,87.8044,87.8128,9200.0
2014-11-18 10:30:00,105.54,105.57,105.51,105.51,11100.0,87.8044,87.8294,87.7795,87.7795,11100.0
2014-11-18 10:35:00,105.5,105.53,105.47,105.53,15400.0,87.7712,87.7961,87.7462,87.7961,15400.0
2014-11-18 10:40:00,105.53,105.57,105.51,105.56,6300.0,87.7961,87.8294,87.7795,87.8211,6300.0
2014-11-18 10:45:00,105.55,105.6,105.53,105.59,9200.0,87.8128,87.8544,87.7961,87.846,9200.0
2014-11-18 10:50:00,105.59,105.6,105.56,105.58,4500.0,87.846,87.8544,87.8211,87.8377,4500.0
2014-11-18 10:55:00,105.59,105.66,105.59,105.64,7100.0,87.846,87.9043,87.846,87.8876,7100.0
2014-11-18 11:00:00,105.63,105.66,105.6,105.6,3200.0,87.8793,87.9043,87.8544,87.8544,3200.0
2014-11-18 11:05:00,105.6,105.67,105.59,105.67,3600.0,87.8544,87.9126,87.846,87.9126,3600.0
2014-11-18 11:10:00,105.67,105.67,105.62,105.63,5400.0,87.9126,87.9126,87.871,87.8793,5400.0
2014-11-18 11:15:00,105.64,105.68,105.63,105.64,8300.0,87.8876,87.9209,87.8793,87.8876,8300.0
2014-11-18 11:20:00,105.65,105.66,105.62,105.62,8400.0,87.896,87.9043,87.871,87.871,8400.0
2014-11-18 11:25:00,105.63,105.65,105.59,105.61,23800.0,87.8793,87.896,87.846,87.8627,23800.0
2014-11-18 11:30:00,105.61,105.63,105.59,105.63,10200.0,87.8627,87.8793,87.846,87.8793,10200.0
2014-11-18 11:35:00,105.63,105.68,105.63,105.67,65100.0,87.8793,87.9209,87.8793,87.9126,65100.0
2014-11-18 11:40:00,105.67,105.67,105.63,105.65,36200.0,87.9126,87.9126,87.8793,87.896,36200.0
2014-11-18 11:45:00,105.64,105.65,105.62,105.65,39500.0,87.8876,87.896,87.871,87.896,39500.0
2014-11-18 11:50:00,105.65,105.68,105.63,105.65,27400.0,87.896,87.9209,87.8793,87.896,27400.0
2014-11-18 11:55:00,105.64,105.69,105.63,105.68,11200.0,87.8876,87.9292,87.8793,87.9209,11200.0
2014-11-18 12:00:00,105.68,105.69,105.63,105.64,6900.0,87.9209,87.9292,87.8793,87.8876,6900.0
2014-11-18 12:05:00,105.64,105.69,105.63,105.69,17900.0,87.8876,87.9292,87.8793,87.9292,17900.0
2014-11-18 12:10:00,105.7,105.73,105.67,105.69,5600.0,87.9375,87.9625,87.9126,87.9292,5600.0
2014-11-18 12:15:00,105.7,105.74,105.69,105.72,6000.0,87.9375,87.9708,87.9292,87.9542,6000.0
2014-11-18 12:20:00,105.72,105.72,105.68,105.7,11500.0,87.9542,87.9542,87.9209,87.9375,11500.0
2014-11-18 12:25:00,105.7,105.71,105.67,105.69,9100.0,87.9375,87.9459,87.9126,87.9292,9100.0
2014-11-18 12:30:00,105.69,105.72,105.68,105.71,3200.0,87.9292,87.9542,87.9209,87.9459,3200.0
2014-11-18 12:35:00,105.7,105.72,105.67,105.68,6800.0,87.9375,87.9542,87.9126,87.9209,6800.0
2014-11-18 12:40:00,105.68,105.75,105.68,105.74,8000.0,87.9209,87.9791,87.9209,87.9708,8000.0
2014-11-18 12:45:00,105.75,105.75,105.7,105.72,17200.0,87.9791,87.9791,87.9375,87.9542,17200.0
2014-11-18 12:50:00,105.73,105.74,105.72,105.73,15500.0,87.9625,87.9708,87.9542,87.9625,15500.0
2014-11-18 12:55:00,105.74,105.79,105.74,105.79,11100.0,87.9708,88.0124,87.9708,88.0124,11100.0
2014-11-18 13:00:00,105.79,105.79,105.76,105.78,16600.0,88.0124,88.0124,87.9875,88.0041,16600.0
2014-11-18 13:05:00,105.79,105.8,105.78,105.79,12400.0,88.0124,88.0207,88.0041,88.0124,12400.0
2014-11-18 13:10:00,105.79,105.82,105.75,105.78,66000.0,88.0124,88.0374,87.9791,88.0041,66000.0
2014-11-18 13:15:00,105.78,105.8,105.77,105.8,28000.0,88.0041,88.0207,87.9958,88.0207,28000.0
2014-11-18 13:20:00,105.79,105.86,105.78,105.82,18300.0,88.0124,88.0707,88.0041,88.0374,18300.0
2014-11-18 13:25:00,105.82,105.86,105.82,105.86,9500.0,88.0374,88.0707,88.0374,88.0707,9500.0
2014-11-18 13:30:00,105.84,105.85,105.81,105.85,10900.0,88.054,88.0623,88.0291,88.0623,10900.0
2014-11-18 13:35:00,105.85,105.85,105.77,105.79,5800.0,88.0623,88.0623,87.9958,88.0124,5800.0
2014-11-18 13:40:00,105.77,105.78,105.76,105.77,2600.0,87.9958,88.0041,87.9875,87.9958,2600.0
2014-11-18 13:45:00,105.77,105.8,105.76,105.77,5200.0,87.9958,88.0207,87.9875,87.9958,5200.0
2014-11-18 13:50:00,105.76,105.81,105.75,105.81,7400.0,87.9875,88.0291,87.9791,88.0291,7400.0
2014-11-18 13:55:00,105.81,105.84,105.8,105.82,2700.0,88.0291,88.054,88.0207,88.0374,2700.0
2014-11-18 14:00:00,105.81,105.89,105.81,105.88,12000.0,88.0291,88.0956,88.0291,88.0873,12000.0
2014-11-18 14:05:00,105.89,105.91,105.88,105.9,3500.0,88.0956,88.1123,88.0873,88.1039,3500.0
2014-11-18 14:10:00,105.91,105.93,105.9,105.91,13000.0,88.1123,88.1289,88.1039,88.1123,13000.0
2014-11-18 14:15:00,105.91,105.92,105.89,105.92,15000.0,88.1123,88.1206,88.0956,88.1206,15000.0
2014-11-18 14:20:00,105.92,105.94,105.91,105.92,4400.0,88.1206,88.1372,88.1123,88.1206,4400.0
2014-11-18 14:25:00,105.92,105.92,105.89,105.9,9100.0,88.1206,88.1206,88.0956,88.1039,9100.0
2014-11-18 14:30:00,105.9,105.93,105.89,105.93,10400.0,88.1039,88.1289,88.0956,88.1289,10400.0
2014-11-18 14:35:00,105.92,105.96,105.91,105.93,7900.0,88.1206,88.1539,88.1123,88.1289,7900.0
2014-11-18 14:40:00,105.92,105.95,105.9,105.95,13900.0,88.1206,88.1455,88.1039,88.1455,13900.0
2014-11-18 14:45:00,105.94,105.94,105.9,105.92,18800.0,88.1372,88.1372,88.1039,88.1206,18800.0
2014-11-18 14:50:00,105.92,105.92,105.89,105.9,11700.0,88.1206,88.1206,88.0956,88.1039,11700.0
2014-11-18 14:55:00,105.9,105.91,105.86,105.88,9500.0,88.1039,88.1123,88.0707,88.0873,9500.0
2014-11-18 15:00:00,105.88,105.91,105.88,105.91,4500.0,88.0873,88.1123,88.0873,88.1123,4500.0
2014-11-18 15:05:00,105.91,105.97,105.9,105.96,27300.0,88.1123,88.1622,88.1039,88.1539,27300.0
2014-11-18 15:10:00,105.95,105.96,105.93,105.96,9100.0,88.1455,88.1539,88.1289,88.1539,9100.0
2014-11-18 15:15:00,105.94,105.96,105.91,105.93,23000.0,88.1372,88.1539,88.1123,88.1289,23000.0
2014-11-18 15:20:00,105.92,105.93,105.89,105.89,15200.0,88.1206,88.1289,88.0956,88.0956,15200.0
2014-11-18 15:25:00,105.89,105.92,105.88,105.92,27300.0,88.0956,88.1206,88.0873,88.1206,27300.0
2014-11-18 15:30:00,105.91,105.91,105.84,105.88,21900.0,88.1123,88.1123,88.054,88.0873,21900.0
2014-11-18 15:35:00,105.88,105.88,105.84,105.87,35900.0,88.0873,88.0873,88.054,88.079,35900.0
2014-11-18 15:40:00,105.87,105.9,105.87,105.89,70700.0,88.079,88.1039,88.079,88.0956,70700.0
2014-11-18 15:45:00,105.88,105.88,105.81,105.81,28300.0,88.0873,88.0873,88.0291,88.0291,28300.0
2014-11-18 15:50:00,105.81,105.81,105.76,105.78,19800.0,88.0291,88.0291,87.9875,88.0041,19800.0
2014-11-18 15:55:00,105.77,105.78,105.73,105.76,62400.0,87.9958,88.0041,87.9625,87.9875,62400.0
2014-11-19 09:30:00,105.65,105.7,105.42,105.42,131900.0,87.896,87.9375,87.7046,87.7046,131900.0
2014-11-19 09:35:00,105.42,105.46,105.26,105.44,12900.0,87.7046,87.7379,87.5715,87.7212,12900.0
2014-11-19 09:40:00,105.47,105.51,105.4,105.49,18300.0,87.7462,87.7795,87.688,87.7628,18300.0
2014-11-19 09:45:00,105.47,105.54,105.43,105.46,24100.0,87.7462,87.8044,87.7129,87.7379,24100.0
2014-11-19 09:50:00,105.41,105.47,105.36,105.43,19100.0,87.6963,87.7462,87.6547,87.7129,19100.0
2014-11-19 09:55:00,105.43,105.43,105.34,105.4,14200.0,87.7129,87.7129,87.638,87.688,14200.0
2014-11-19 10:00:00,105.37,105.37,105.29,105.29,16200.0,87.663,87.663,87.5964,87.5964,16200.0
2014-11-19 10:05:00,105.31,105.33,105.23,105.33,17800.0,87.6131,87.6297,87.5465,87.6297,17800.0
2014-11-19 10:10:00,105.33,105.33,105.24,105.27,11500.0,87.6297,87.6297,87.5548,87.5798,11500.0
2014-11-19 10:15:00,105.26,105.36,105.22,105.35,25700.0,87.5715,87.6547,87.5382,87.6464,25700.0
2014-11-19 10:20:00,105.35,105.35,105.3,105.33,21300.0,87.6464,87.6464,87.6048,87.6297,21300.0
2014-11-19 10:25:00,105.3,105.31,105.23,105.26,11300.0,87.6048,87.6131,87.5465,87.5715,11300.0
2014-11-19 10:30:00,105.25,105.32,105.23,105.23,21700.0,87.5632,87.6214,87.5465,87.5465,21700.0
2014-11-19 10:35:00,105.26,105.26,105.13,105.13,19600.0,87.5715,87.5715,87.4633,87.4633,19600.0
2014-11-19 10:40:00,105.14,105.19,105.11,105.13,38600.0,87.4717,87.5133,87.4467,87.4633,38600.0
2014-11-19 10:45:00,105.13,105.17,105.11,105.14,30400.0,87.4633,87.4966,87.4467,87.4717,30400.0
2014-11-19 10:50:00,105.14,105.2,105.12,105.2,19000.0,87.4717,87.5216,87.455,87.5216,19000.0
2014-11-19 10:55:00,105.2,105.21,105.11,105.12,22000.0,87.5216,87.5299,87.4467,87.455,22000.0
2014-11-19 11:00:00,105.12,105.14,105.05,105.08,41800.0,87.455,87.4717,87.3968,87.4217,41800.0
2014-11-19 11:05:00,105.07,105.18,105.03,105.18,50000.0,87.4134,87.5049,87.3801,87.5049,50000.0
2014-11-19 11:10:00,105.18,105.19,105.15,105.16,10000.0,87.5049,87.5133,87.48,87.4883,10000.0
2014-11-19 11:15:00,105.17,105.23,105.17,105.19,13900.0,87.4966,87.5465,87.4966,87.5133,13900.0
2014-11-19 11:20:00,105.2,105.22,105.18,105.22,5400.0,87.5216,87.5382,87.5049,87.5382,5400.0
2014-11-19 11:25:00,105.23,105.24,105.19,105.2,5000.0,87.5465,87.5548,87.5133,87.5216,5000.0
2014-11-19 11:30:00,105.21,105.3,105.19,105.27,21600.0,87.5299,87.6048,87.5133,87.5798,21600.0
2014-11-19 11:35:00,105.28,105.28,105.26,105.27,35000.0,87.5881,87.5881,87.5715,87.5798,35000.0
2014-11-19 11:40:00,105.27,105.33,105.27,105.31,13700.0,87.5798,87.6297,87.5798,87.6131,13700.0
2014-11-19 11:45:00,105.33,105.37,105.33,105.35,4100.0,87.6297,87.663,87.6297,87.6464,4100.0
2014-11-19 11:50:00,105.35,105.36,105.33,105.33,17000.0,87.6464,87.6547,87.6297,87.6297,17000.0
2014-11-19 11:55:00,105.34,105.37,105.32,105.34,13900.0,87.638,87.663,87.6214,87.638,13900.0
2014-11-19 12:00:00,105.35,105.4,105.34,105.4,8700.0,87.6464,87.688,87.638,87.688,8700.0
2014-11-19 12:05:00,105.39,105.42,105.38,105.42,22300.0,87.6796,87.7046,87.6713,87.7046,22300.0
2014-11-19 12:10:00,105.41,105.42,105.39,105.4,30000.0,87.6963,87.7046,87.6796,87.688,30000.0
2014-11-19 12:15:00,105.41,105.42,105.39,105.42,8500.0,87.6963,87.7046,87.6796,87.7046,8500.0
2014-11-19 12:20:00,105.45,105.47,105.43,105.43,9900.0,87.7296,87.7462,87.7129,87.7129,9900.0
2014-11-19 12:25:00,105.44,105.45,105.43,105.43,3500.0,87.7212,87.7296,87.7129,87.7129,3500.0
2014-11-19 12:30:00,105.43,105.44,105.41,105.44,2600.0,87.7129,87.7212,87.6963,87.7212,2600.0
2014-11-19 12:35:00,105.43,105.46,105.37,105.37,13100.0,87.7129,87.7379,87.663,87.663,13100.0
2014-11-19 12:40:00,105.39,105.42,105.37,105.41,5900.0,87.6796,87.7046,87.663,87.6963,5900.0
2014-11-19 12:45:00,105.41,105.43,105.4,105.4,5900.0,87.6963,87.7129,87.688,87.688,5900.0
2014-11-19 12:50:00,105.41,105.46,105.41,105.44,3600.0,87.6963,87.7379,87.6963,87.7212,3600.0
2014-11-19 12:55:00,105.43,105.52,105.43,105.51,2500.0,87.7129,87.7878,87.7129,87.7795,2500.0
2014-11-19 13:00:00,105.52,105.53,105.5,105.5,13400.0,87.7878,87.7961,87.7712,87.7712,13400.0
2014-11-19 13:05:00,105.49,105.5,105.45,105.48,11900.0,87.7628,87.7712,87.7296,87.7545,11900.0
2014-11-19 13:10:00,105.47,105.49,105.46,105.49,8200.0,87.7462,87.7628,87.7379,87.7628,8200.0
2014-11-19 13:15:00,105.48,105.5,105.47,105.5,23400.0,87.7545,87.7712,87.7462,87.7712,23400.0
2014-11-19 13:20:00,105.5,105.53,105.49,105.53,9000.0,87.7712,87.7961,87.7628,87.7961,9000.0
2014-11-19 13:25:00,105.53,105.57,105.5,105.51,20200.0,87.7961,87.8294,87.7712,87.7795,20200.0
2014-11-19 13:30:00,105.5,105.53,105.47,105.48,7300.0,87.7712,87.7961,87.7462,87.7545,7300.0
2014-11-19 13:35:00,105.48,105.52,105.47,105.51,25100.0,87.7545,87.7878,87.7462,87.7795,25100.0
2014-11-19 13:40:00,105.5,105.53,105.5,105.52,12800.0,87.7712,87.7961,87.7712,87.7878,12800.0
2014-11-19 13:45:00,105.51,105.52,105.48,105.48,8500.0,87.7795,87.7878,87.7545,87.7545,8500.0
2014-11-19 13:50:00,105.48,105.55,105.47,105.55,15600.0,87.7545,87.8128,87.7462,87.8128,15600.0
2014-11-19 13:55:00,105.55,105.56,105.5,105.5,4800.0,87.8128,87.8211,87.7712,87.7712,4800.0
2014-11-19 14:00:00,105.5,105.72,105.45,105.68,28400.0,87.7712,87.9542,87.7296,87.9209,28400.0
2014-11-19 14:05:00,105.67,105.68,105.61,105.61,15800.0,87.9126,87.9209,87.8627,87.8627,15800.0
2014-11-19 14:10:00,105.61,105.66,105.57,105.58,10900.0,87.8627,87.9043,87.8294,87.8377,10900.0
2014-11-19 14:15:00,105.58,105.66,105.58,105.65,9000.0,87.8377,87.9043,87.8377,87.896,9000.0
2014-11-19 14:20:00,105.66,105.66,105.37,105.42,17300.0,87.9043,87.9043,87.663,87.7046,17300.0
2014-11-19 14:25:00,105.41,105.49,105.41,105.42,10900.0,87.6963,87.7628,87.6963,87.7046,10900.0
2014-11-19 14:30:00,105.42,105.5,105.41,105.48,13500.0,87.7046,87.7712,87.6963,87.7545,13500.0
2014-11-19 14:35:00,105.47,105.47,105.33,105.43,23200.0,87.7462,87.7462,87.6297,87.7129,23200.0
2014-11-19 14:40:00,105.42,105.42,105.33,105.36,17700.0,87.7046,87.7046,87.6297,87.6547,17700.0
2014-11-19 14:45:00,105.35,105.38,105.29,105.33,58800.0,87.6464,87.6713,87.5964,87.6297,58800.0
2014-11-19 14:50:00,105.31,105.41,105.31,105.39,39900.0,87.6131,87.6963,87.6131,87.6796,39900.0
2014-11-19 14:55:00,105.38,105.45,105.37,105.4,23000.0,87.6713,87.7296,87.663,87.688,23000.0
2014-11-19 15:00:00,105.41,105.44,105.35,105.36,14300.0,87.6963,87.7212,87.6464,87.6547,14300.0
2014-11-19 15:05:00,105.38,105.39,105.36,105.36,40700.0,87.6713,87.6796,87.6547,87.6547,40700.0
2014-11-19 15:10:00,105.37,105.42,105.36,105.37,44000.0,87.663,87.7046,87.6547,87.663,44000.0
2014-11-19 15:15:00,105.37,105.51,105.35,105.49,35700.0,87.663,87.7795,87.6464,87.7628,35700.0
2014-11-19 15:20:00,105.5,105.57,105.49,105.55,31300.0,87.7712,87.8294,87.7628,87.8128,31300.0
2014-11-19 15:25:00,105.55,105.55,105.48,105.48,20600.0,87.8128,87.8128,87.7545,87.7545,20600.0
2014-11-19 15:30:00,105.49,105.53,105.45,105.51,19200.0,87.7628,87.7961,87.7296,87.7795,19200.0
2014-11-19 15:35:00,105.51,105.52,105.46,105.46,39400.0,87.7795,87.7878,87.7379,87.7379,39400.0
2014-11-19 15:40:00,105.46,105.46,105.36,105.43,32400.0,87.7379,87.7379,87.6547,87.7129,32400.0
2014-11-19 15:45:00,105.43,105.5,105.43,105.48,28200.0,87.7129,87.7712,87.7129,87.7545,28200.0
2014-11-19 15:50:00,105.48,105.53,105.48,105.53,15700.0,87.7545,87.7961,87.7545,87.7961,15700.0
2014-11-19 15:55:00,105.53,105.55,105.45,105.49,34400.0,87.7961,87.8128,87.7296,87.7628,34400.0
2014-11-20 09:30:00,105.07,105.14,104.94,105.08,56400.0,87.4134,87.4717,87.3053,87.4217,56400.0
2014-11-20 09:35:00,105.14,105.18,105.11,105.14,9300.0,87.4717,87.5049,87.4467,87.4717,9300.0
2014-11-20 09:40:00,105.14,105.23,105.14,105.2,7200.0,87.4717,87.5465,87.4717,87.5216,7200.0
2014-11-20 09:45:00,105.18,105.28,105.17,105.27,6600.0,87.5049,87.5881,87.4966,87.5798,6600.0
2014-11-20 09:50:00,105.3,105.39,105.26,105.37,10400.0,87.6048,87.6796,87.5715,87.663,10400.0
2014-11-20 09:55:00,105.37,105.39,105.3,105.36,10000.0,87.663,87.6796,87.6048,87.6547,10000.0
2014-11-20 10:00:00,105.38,105.5,105.38,105.46,10100.0,87.6713,87.7712,87.6713,87.7379,10100.0
2014-11-20 10:05:00,105.47,105.57,105.47,105.49,11000.0,87.7462,87.8294,87.7462,87.7628,11000.0
2014-11-20 10:10:00,105.5,105.5,105.42,105.46,4200.0,87.7712,87.7712,87.7046,87.7379,4200.0
2014-11-20 10:15:00,105.47,105.51,105.4,105.43,14300.0,87.7462,87.7795,87.688,87.7129,14300.0
2014-11-20 10:20:00,105.41,105.5,105.41,105.5,38600.0,87.6963,87.7712,87.6963,87.7712,38600.0
2014-11-20 10:25:00,105.51,105.55,105.5,105.53,5700.0,87.7795,87.8128,87.7712,87.7961,5700.0
2014-11-20 10:30:00,105.54,105.58,105.53,105.56,57000.0,87.8044,87.8377,87.7961,87.8211,57000.0
2014-11-20 10:35:00,105.6,105.67,105.6,105.65,8900.0,87.8544,87.9126,87.8544,87.896,8900.0
2014-11-20 10:40:00,105.64,105.71,105.64,105.69,3900.0,87.8876,87.9459,87.8876,87.9292,3900.0
2014-11-20 10:45:00,105.69,105.72,105.67,105.68,2600.0,87.9292,87.9542,87.9126,87.9209,2600.0
2014-11-20 10:50:00,105.66,105.68,105.66,105.66,3700.0,87.9043,87.9209,87.9043,87.9043,3700.0
2014-11-20 10:55:00,105.67,105.68,105.65,105.66,4900.0,87.9126,87.9209,87.896,87.9043,4900.0
2014-11-20 11:00:00,105.67,105.72,105.67,105.72,17300.0,87.9126,87.9542,87.9126,87.9542,17300.0
2014-11-20 11:05:00,105.7,105.73,105.69,105.71,17200.0,87.9375,87.9625,87.9292,87.9459,17200.0
2014-11-20 11:10:00,105.73,105.8,105.72,105.76,51900.0,87.9625,88.0207,87.9542,87.9875,51900.0
2014-11-20 11:15:00,105.77,105.8,105.75,105.78,5900.0,87.9958,88.0207,87.9791,88.0041,5900.0
2014-11-20 11:20:00,105.8,105.82,105.76,105.82,7700.0,88.0207,88.0374,87.9875,88.0374,7700.0
2014-11-20 11:25:00,105.83,105.83,105.81,105.81,6200.0,88.0457,88.0457,88.0291,88.0291,6200.0
2014-11-20 11:30:00,105.83,105.83,105.78,105.8,16000.0,88.0457,88.0457,88.0041,88.0207,16000.0
2014-11-20 11:35:00,105.81,105.84,105.78,105.79,7600.0,88.0291,88.054,88.0041,88.0124,7600.0
2014-11-20 11:40:00,105.8,105.8,105.78,105.79,7600.0,88.0207,88.0207,88.0041,88.0124,7600.0
2014-11-20 11:45:00,105.78,105.82,105.76,105.82,7000.0,88.0041,88.0374,87.9875,88.0374,7000.0
2014-11-20 11:50:00,105.82,105.82,105.77,105.81,22900.0,88.0374,88.0374,87.9958,88.0291,22900.0
2014-11-20 11:55:00,105.82,105.82,105.75,105.75,4800.0,88.0374,88.0374,87.9791,87.9791,4800.0
2014-11-20 12:00:00,105.76,105.76,105.72,105.73,15700.0,87.9875,87.9875,87.9542,87.9625,15700.0
2014-11-20 12:05:00,105.74,105.75,105.7,105.73,9200.0,87.9708,87.9791,87.9375,87.9625,9200.0
2014-11-20 12:10:00,105.74,105.77,105.74,105.77,8000.0,87.9708,87.9958,87.9708,87.9958,8000.0
2014-11-20 12:15:00,105.76,105.81,105.74,105.79,9500.0,87.9875,88.0291,87.9708,88.0124,9500.0
2014-11-20 12:20:00,105.79,105.79,105.77,105.78,8100.0,88.0124,88.0124,87.9958,88.0041,8100.0
2014-11-20 12:25:00,105.79,105.79,105.75,105.76,14500.0,88.0124,88.0124,87.9791,87.9875,14500.0
2014-11-20 12:30:00,105.76,105.82,105.76,105.82,18400.0,87.9875,88.0374,87.9875,88.0374,18400.0
2014-11-20 12:35:00,105.83,105.83,105.79,105.8,9700.0,88.0457,88.0457,88.0124,88.0207,9700.0
2014-11-20 12:40:00,105.81,105.81,105.71,105.72,9100.0,88.0291,88.0291,87.9459,87.9542,9100.0
2014-11-20 12:45:00,105.73,105.75,105.72,105.74,11600.0,87.9625,87.9791,87.9542,87.9708,11600.0
2014-11-20 12:50:00,105.75,105.76,105.73,105.73,74400.0,87.9791,87.9875,87.9625,87.9625,74400.0
2014-11-20 12:55:00,105.73,105.74,105.69,105.73,15100.0,87.9625,87.9708,87.9292,87.9625,15100.0
2014-11-20 13:00:00,105.73,105.79,105.72,105.79,35800.0,87.9625,88.0124,87.9542,88.0124,35800.0
2014-11-20 13:05:00,105.78,105.79,105.72,105.72,10200.0,88.0041,88.0124,87.9542,87.9542,10200.0
2014-11-20 13:10:00,105.73,105.73,105.68,105.72,34900.0,87.9625,87.9625,87.9209,87.9542,34900.0
2014-11-20 13:15:00,105.72,105.73,105.68,105.71,20800.0,87.9542,87.9625,87.9209,87.9459,20800.0
2014-11-20 13:20:00,105.7,105.71,105.68,105.69,14000.0,87.9375,87.9459,87.9209,87.9292,14000.0
2014-11-20 13:25:00,105.7,105.73,105.69,105.73,11900.0,87.9375,87.9625,87.9292,87.9625,11900.0
2014-11-20 13:30:00,105.73,105.76,105.73,105.75,8500.0,87.9625,87.9875,87.9625,87.9791,8500.0
2014-11-20 13:35:00,105.75,105.76,105.72,105.72,10700.0,87.9791,87.9875,87.9542,87.9542,10700.0
2014-11-20 13:40:00,105.73,105.74,105.72,105.73,15900.0,87.9625,87.9708,87.9542,87.9625,15900.0
2014-11-20 13:45:00,105.73,105.74,105.72,105.74,44300.0,87.9625,87.9708,87.9542,87.9708,44300.0
2014-11-20 13:50:00,105.73,105.74,105.71,105.73,11800.0,87.9625,87.9708,87.9459,87.9625,11800.0
2014-11-20 13:55:00,105.74,105.75,105.73,105.74,8600.0,87.9708,87.9791,87.9625,87.9708,8600.0
2014-11-20 14:00:00,105.75,105.79,105.74,105.75,13700.0,87.9791,88.0124,87.9708,87.9791,13700.0
2014-11-20 14:05:00,105.76,105.77,105.74,105.76,15800.0,87.9875,87.9958,87.9708,87.9875,15800.0
2014-11-20 14:10:00,105.78,105.79,105.77,105.79,8200.0,88.0041,88.0124,87.9958,88.0124,8200.0
2014-11-20 14:15:00,105.8,105.82,105.79,105.81,21200.0,88.0207,88.0374,88.0124,88.0291,21200.0
2014-11-20 14:20:00,105.81,105.82,105.8,105.81,5100.0,88.0291,88.0374,88.0207,88.0291,5100.0
2014-11-20 14:25:00,105.82,105.82,105.8,105.8,13200.0,88.0374,88.0374,88.0207,88.0207,13200.0
2014-11-20 14:30:00,105.8,105.81,105.75,105.76,7800.0,88.0207,88.0291,87.9791,87.9875,7800.0
2014-11-20 14:35:00,105.75,105.77,105.72,105.73,21400.0,87.9791,87.9958,87.9542,87.9625,21400.0
2014-11-20 14:40:00,105.74,105.76,105.72,105.74,13700.0,87.9708,87.9875,87.9542,87.9708,13700.0
2014-11-20 14:45:00,105.74,105.76,105.73,105.75,15100.0,87.9708,87.9875,87.9625,87.9791,15100.0
2014-11-20 14:50:00,105.74,105.75,105.73,105.75,22700.0,87.9708,87.9791,87.9625,87.9791,22700.0
2014-11-20 14:55:00,105.75,105.75,105.68,105.68,13100.0,87.9791,87.9791,87.9209,87.9209,13100.0
2014-11-20 15:00:00,105.66,105.66,105.63,105.66,32400.0,87.9043,87.9043,87.8793,87.9043,32400.0
2014-11-20 15:05:00,105.68,105.68,105.66,105.68,6700.0,87.9209,87.9209,87.9043,87.9209,6700.0
2014-11-20 15:10:00,105.68,105.68,105.65,105.66,18800.0,87.9209,87.9209,87.896,87.9043,18800.0
2014-11-20 15:15:00,105.66,105.67,105.63,105.66,12900.0,87.9043,87.9126,87.8793,87.9043,12900.0
2014-11-20 15:20:00,105.65,105.66,105.63,105.65,14200.0,87.896,87.9043,87.8793,87.896,14200.0
2014-11-20 15:25:00,105.65,105.71,105.64,105.71,9200.0,87.896,87.9459,87.8876,87.9459,9200.0
2014-11-20 15:30:00,105.71,105.75,105.7,105.75,71600.0,87.9459,87.9791,87.9375,87.9791,71600.0
2014-11-20 15:35:00,105.74,105.79,105.73,105.79,34400.0,87.9708,88.0124,87.9625,88.0124,34400.0
2014-11-20 15:40:00,105.79,105.82,105.78,105.81,16200.0,88.0124,88.0374,88.0041,88.0291,16200.0
2014-11-20 15:45:00,105.8,105.8,105.74,105.78,25400.0,88.0207,88.0207,87.9708,88.0041,25400.0
2014-11-20 15:50:00,105.79,105.8,105.75,105.75,23100.0,88.0124,88.0207,87.9791,87.9791,23100.0
2014-11-20 15:55:00,105.76,105.81,105.75,105.81,22300.0,87.9875,88.0291,87.9791,88.0291,22300.0
2014-11-21 09:30:00,106.85,106.94,106.7,106.82,118400.0,88.8943,88.9692,88.7695,88.8693,118400.0
2014-11-21 09:35:00,106.79,106.82,106.73,106.8,19700.0,88.8444,88.8693,88.7945,88.8527,19700.0
2014-11-21 09:40:00,106.81,106.83,106.71,106.71,51000.0,88.861,88.8777,88.7778,88.7778,51000.0
2014-11-21 09:45:00,106.72,106.75,106.69,106.75,51500.0,88.7861,88.8111,88.7612,88.8111,51500.0
2014-11-21 09:50:00,106.76,106.81,106.75,106.77,52600.0,88.8194,88.861,88.8111,88.8277,52600.0
2014-11-21 09:55:00,106.78,106.8,106.73,106.78,40600.0,88.8361,88.8527,88.7945,88.8361,40600.0
2014-11-21 10:00:00,106.79,106.8,106.71,106.73,56000.0,88.8444,88.8527,88.7778,88.7945,56000.0
2014-11-21 10:05:00,106.72,106.74,106.66,106.68,85000.0,88.7861,88.8028,88.7362,88.7529,85000.0
2014-11-21 10:10:00,106.69,106.74,106.64,106.73,19300.0,88.7612,88.8028,88.7196,88.7945,19300.0
2014-11-21 10:15:00,106.74,106.77,106.64,106.67,22800.0,88.8028,88.8277,88.7196,88.7445,22800.0
2014-11-21 10:20:00,106.67,106.7,106.66,106.7,3900.0,88.7445,88.7695,88.7362,88.7695,3900.0
2014-11-21 10:25:00,106.7,106.75,106.7,106.71,35600.0,88.7695,88.8111,88.7695,88.7778,35600.0
2014-11-21 10:30:00,106.71,106.72,106.66,106.66,57800.0,88.7778,88.7861,88.7362,88.7362,57800.0
2014-11-21 10:35:00,106.67,106.68,106.62,106.67,41100.0,88.7445,88.7529,88.7029,88.7445,41100.0
2014-11-21 10:40:00,106.67,106.69,106.65,106.66,17000.0,88.7445,88.7612,88.7279,88.7362,17000.0
2014-11-21 10:45:00,106.68,106.69,106.59,106.61,50600.0,88.7529,88.7612,88.678,88.6946,50600.0
2014-11-21 10:50:00,106.61,106.63,106.58,106.63,18700.0,88.6946,88.7113,88.6697,88.7113,18700.0
2014-11-21 10:55:00,106.63,106.63,106.53,106.57,55400.0,88.7113,88.7113,88.6281,88.6613,55400.0
2014-11-21 11:00:00,106.55,106.56,106.49,106.5,31400.0,88.6447,88.653,88.5948,88.6031,31400.0
2014-11-21 11:05:00,106.49,106.51,106.44,106.51,11200.0,88.5948,88.6114,88.5532,88.6114,11200.0
2014-11-21 11:10:00,106.51,106.57,106.49,106.57,31700.0,88.6114,88.6613,88.5948,88.6613,31700.0
2014-11-21 11:15:00,106.56,106.59,106.54,106.56,36100.0,88.653,88.678,88.6364,88.653,36100.0
2014-11-21 11:20:00,106.55,106.57,106.54,106.55,54400.0,88.6447,88.6613,88.6364,88.6447,54400.0
2014-11-21 11:25:00,106.55,106.57,106.53,106.53,22200.0,88.6447,88.6613,88.6281,88.6281,22200.0
2014-11-21 11:30:00,106.53,106.57,106.52,106.54,111300.0,88.6281,88.6613,88.6198,88.6364,111300.0
2014-11-21 11:35:00,106.54,106.55,106.45,106.46,453700.0,88.6364,88.6447,88.5615,88.5698,453700.0
2014-11-21 11:40:00,106.45,106.5,106.45,106.47,46200.0,88.5615,88.6031,88.5615,88.5782,46200.0
2014-11-21 11:45:00,106.47,106.48,106.45,106.46,71500.0,88.5782,88.5865,88.5615,88.5698,71500.0
2014-11-21 11:50:00,106.46,106.47,106.44,106.45,34400.0,88.5698,88.5782,88.5532,88.5615,34400.0
2014-11-21 11:55:00,106.45,106.49,106.44,106.48,14900.0,88.5615,88.5948,88.5532,88.5865,14900.0
2014-11-21 12:00:00,106.48,106.52,106.46,106.49,10700.0,88.5865,88.6198,88.5698,88.5948,10700.0
2014-11-21 12:05:00,106.49,106.49,106.45,106.46,13500.0,88.5948,88.5948,88.5615,88.5698,13500.0
2014-11-21 12:10:00,106.47,106.48,106.43,106.43,9300.0,88.5782,88.5865,88.5449,88.5449,9300.0
2014-11-21 12:15:00,106.42,106.43,106.37,106.37,58100.0,88.5366,88.5449,88.495,88.495,58100.0
2014-11-21 12:20:00,106.37,106.39,106.35,106.38,20300.0,88.495,88.5116,88.4783,88.5033,20300.0
2014-11-21 12:25:00,106.37,106.4,106.32,106.33,10700.0,88.495,88.5199,88.4534,88.4617,10700.0
2014-11-21 12:30:00,106.33,106.4,106.32,106.33,7000.0,88.4617,88.5199,88.4534,88.4617,7000.0
2014-11-21 12:35:00,106.35,106.42,106.35,106.39,9300.0,88.4783,88.5366,88.4783,88.5116,9300.0
2014-11-21 12:40:00,106.42,106.44,106.37,106.38,11200.0,88.5366,88.5532,88.495,88.5033,11200.0
2014-11-21 12:45:00,106.4,106.41,106.38,106.38,3800.0,88.5199,88.5282,88.5033,88.5033,3800.0
2014-11-21 12:50:00,106.39,106.4,106.32,106.33,12900.0,88.5116,88.5199,88.4534,88.4617,12900.0
2014-11-21 12:55:00,106.33,106.34,106.3,106.34,9200.0,88.4617,88.47,88.4367,88.47,9200.0
2014-11-21 13:00:00,106.34,106.35,106.27,106.32,16900.0,88.47,88.4783,88.4118,88.4534,16900.0
2014-11-21 13:05:00,106.31,106.32,106.24,106.29,12200.0,88.445,88.4534,88.3868,88.4284,12200.0
2014-11-21 13:10:00,106.3,106.31,106.26,106.28,10600.0,88.4367,88.445,88.4034,88.4201,10600.0
2014-11-21 13:15:00,106.28,106.29,106.21,106.21,16400.0,88.4201,88.4284,88.3618,88.3618,16400.0
2014-11-21 13:20:00,106.22,106.26,106.2,106.26,6400.0,88.3702,88.4034,88.3535,88.4034,6400.0
2014-11-21 13:25:00,106.21,106.21,106.11,106.13,15900.0,88.3618,88.3618,88.2786,88.2953,15900.0
2014-11-21 13:30:00,106.12,106.15,106.07,106.15,10200.0,88.287,88.3119,88.2454,88.3119,10200.0
2014-11-21 13:35:00,106.13,106.2,106.13,106.17,16200.0,88.2953,88.3535,88.2953,88.3286,16200.0
2014-11-21 13:40:00,106.19,106.2,106.16,106.17,22700.0,88.3452,88.3535,88.3202,88.3286,22700.0
2014-11-21 13:45:00,106.17,106.24,106.17,106.24,34200.0,88.3286,88.3868,88.3286,88.3868,34200.0
2014-11-21 13:50:00,106.24,106.3,106.21,106.3,45500.0,88.3868,88.4367,88.3618,88.4367,45500.0
2014-11-21 13:55:00,106.3,106.33,106.25,106.26,57900.0,88.4367,88.4617,88.3951,88.4034,57900.0
2014-11-21 14:00:00,106.26,106.32,106.26,106.3,33300.0,88.4034,88.4534,88.4034,88.4367,33300.0
2014-11-21 14:05:00,106.29,106.31,106.28,106.29,36000.0,88.4284,88.445,88.4201,88.4284,36000.0
2014-11-21 14:10:00,106.3,106.31,106.25,106.26,11900.0,88.4367,88.445,88.3951,88.4034,11900.0
2014-11-21 14:15:00,106.26,106.27,106.24,106.25,20800.0,88.4034,88.4118,88.3868,88.3951,20800.0
2014-11-21 14:20:00,106.23,106.24,106.16,106.17,16200.0,88.3785,88.3868,88.3202,88.3286,16200.0
2014-11-21 14:25:00,106.16,106.17,106.13,106.14,17600.0,88.3202,88.3286,88.2953,88.3036,17600.0
2014-11-21 14:30:00,106.14,106.16,106.06,106.16,17900.0,88.3036,88.3202,88.2371,88.3202,17900.0
2014-11-21 14:35:00,106.15,106.17,106.07,106.11,27400.0,88.3119,88.3286,88.2454,88.2786,27400.0
2014-11-21 14:40:00,106.11,106.25,106.11,106.23,15600.0,88.2786,88.3951,88.2786,88.3785,15600.0
2014-11-21 14:45:00,106.23,106.23,106.2,106.23,26600.0,88.3785,88.3785,88.3535,88.3785,26600.0
2014-11-21 14:50:00,106.22,106.28,106.21,106.26,11300.0,88.3702,88.4201,88.3618,88.4034,11300.0
2014-11-21 14:55:00,106.26,106.27,106.2,106.24,31700.0,88.4034,88.4118,88.3535,88.3868,31700.0
2014-11-21 15:00:00,106.23,106.32,106.23,106.3,19800.0,88.3785,88.4534,88.3785,88.4367,19800.0
2014-11-21 15:05:00,106.29,106.3,106.26,106.26,7700.0,88.4284,88.4367,88.4034,88.4034,7700.0
2014-11-21 15:10:00,106.27,106.34,106.25,106.32,9000.0,88.4118,88.47,88.3951,88.4534,9000.0
2014-11-21 15:15:00,106.32,106.32,106.27,106.3,17500.0,88.4534,88.4534,88.4118,88.4367,17500.0
2014-11-21 15:20:00,106.31,106.32,106.27,106.28,17300.0,88.445,88.4534,88.4118,88.4201,17300.0
2014-11-21 15:25:00,106.3,106.35,106.28,106.35,11900.0,88.4367,88.4783,88.4201,88.4783,11900.0
2014-11-21 15:30:00,106.35,106.4,106.32,106.4,35300.0,88.4783,88.5199,88.4534,88.5199,35300.0
2014-11-21 15:35:00,106.41,106.43,106.34,106.36,16700.0,88.5282,88.5449,88.47,88.4866,16700.0
2014-11-21 15:40:00,106.36,106.38,106.33,106.36,49300.0,88.4866,88.5033,88.4617,88.4866,49300.0
2014-11-21 15:45:00,106.36,106.37,106.3,106.3,70300.0,88.4866,88.495,88.4367,88.4367,70300.0
2014-11-21 15:50:00,106.3,106.34,106.26,106.26,19400.0,88.4367,88.47,88.4034,88.4034,19400.0
2014-11-21 15:55:00,106.26,106.33,106.25,106.33,74200.0,88.4034,88.4617,88.3951,88.4617,74200.0
2014-11-24 09:30:00,106.65,106.73,106.5,106.72,135800.0,88.7279,88.7945,88.6031,88.7861,135800.0
2014-11-24 09:35:00,106.72,106.73,106.67,106.72,15100.0,88.7861,88.7945,88.7445,88.7861,15100.0
2014-11-24 09:40:00,106.7,106.73,106.57,106.62,29900.0,88.7695,88.7945,88.6613,88.7029,29900.0
2014-11-24 09:45:00,106.6,106.6,106.55,106.56,8300.0,88.6863,88.6863,88.6447,88.653,8300.0
2014-11-24 09:50:00,106.58,106.62,106.51,106.56,29700.0,88.6697,88.7029,88.6114,88.653,29700.0
2014-11-24 09:55:00,106.56,106.61,106.54,106.56,17800.0,88.653,88.6946,88.6364,88.653,17800.0
2014-11-24 10:00:00,106.54,106.62,106.54,106.61,22700.0,88.6364,88.7029,88.6364,88.6946,22700.0
2014-11-24 10:05:00,106.62,106.66,106.54,106.62,35700.0,88.7029,88.7362,88.6364,88.7029,35700.0
2014-11-24 10:10:00,106.62,106.67,106.6,106.63,26200.0,88.7029,88.7445,88.6863,88.7113,26200.0
2014-11-24 10:15:00,106.63,106.66,106.6,106.65,28200.0,88.7113,88.7362,88.6863,88.7279,28200.0
2014-11-24 10:20:00,106.66,106.68,106.64,106.67,12400.0,88.7362,88.7529,88.7196,88.7445,12400.0
2014-11-24 10:25:00,106.67,106.7,106.65,106.68,8700.0,88.7445,88.7695,88.7279,88.7529,8700.0
2014-11-24 10:30:00,106.7,106.7,106.64,106.68,19800.0,88.7695,88.7695,88.7196,88.7529,19800.0
2014-11-24 10:35:00,106.68,106.69,106.63,106.65,18400.0,88.7529,88.7612,88.7113,88.7279,18400.0
2014-11-24 10:40:00,106.67,106.71,106.67,106.7,13000.0,88.7445,88.7778,88.7445,88.7695,13000.0
2014-11-24 10:45:00,106.7,106.71,106.64,106.64,7600.0,88.7695,88.7778,88.7196,88.7196,7600.0
2014-11-24 10:50:00,106.66,106.68,106.62,106.63,41600.0,88.7362,88.7529,88.7029,88.7113,41600.0
2014-11-24 10:55:00,106.65,106.67,106.63,106.65,13300.0,88.7279,88.7445,88.7113,88.7279,13300.0
2014-11-24 11:00:00,106.65,106.68,106.64,106.67,9300.0,88.7279,88.7529,88.7196,88.7445,9300.0
2014-11-24 11:05:00,106.68,106.68,106.58,106.6,19700.0,88.7529,88.7529,88.6697,88.6863,19700.0
2014-11-24 11:10:00,106.62,106.63,106.58,106.63,9000.0,88.7029,88.7113,88.6697,88.7113,9000.0
2014-11-24 11:15:00,106.61,106.61,106.56,106.56,41400.0,88.6946,88.6946,88.653,88.653,41400.0
2014-11-24 11:20:00,106.56,106.58,106.54,106.54,48000.0,88.653,88.6697,88.6364,88.6364,48000.0
2014-11-24 11:25:00,106.54,106.55,106.52,106.55,26500.0,88.6364,88.6447,88.6198,88.6447,26500.0
2014-11-24 11:30:00,106.55,106.59,106.55,106.56,38400.0,88.6447,88.678,88.6447,88.653,38400.0
2014-11-24 11:35:00,106.57,106.57,106.53,106.56,25000.0,88.6613,88.6613,88.6281,88.653,25000.0
2014-11-24 11:40:00,106.56,106.59,106.54,106.59,17800.0,88.653,88.678,88.6364,88.678,17800.0
2014-11-24 11:45:00,106.59,106.6,106.56,106.56,19500.0,88.678,88.6863,88.653,88.653,19500.0
2014-11-24 11:50:00,106.56,106.58,106.53,106.57,23200.0,88.653,88.6697,88.6281,88.6613,23200.0
2014-11-24 11:55:00,106.57,106.6,106.57,106.57,15900.0,88.6613,88.6863,88.6613,88.6613,15900.0
2014-11-24 12:00:00,106.57,106.62,106.56,106.62,34100.0,88.6613,88.7029,88.653,88.7029,34100.0
2014-11-24 12:05:00,106.62,106.64,106.61,106.63,13400.0,88.7029,88.7196,88.6946,88.7113,13400.0
2014-11-24 12:10:00,106.62,106.63,106.6,106.62,15800.0,88.7029,88.7113,88.6863,88.7029,15800.0
2014-11-24 12:15:00,106.62,106.64,106.59,106.6,19000.0,88.7029,88.7196,88.678,88.6863,19000.0
2014-11-24 12:20:00,106.6,106.63,106.59,106.62,13500.0,88.6863,88.7113,88.678,88.7029,13500.0
2014-11-24 12:25:00,106.63,106.64,106.61,106.62,18000.0,88.7113,88.7196,88.6946,88.7029,18000.0
2014-11-24 12:30:00,106.62,106.63,106.57,106.58,7000.0,88.7029,88.7113,88.6613,88.6697,7000.0
2014-11-24 12:35:00,106.58,106.6,106.56,106.58,21600.0,88.6697,88.6863,88.653,88.6697,21600.0
2014-11-24 12:40:00,106.58,106.59,106.56,106.57,18800.0,88.6697,88.678,88.653,88.6613,18800.0
2014-11-24 12:45:00,106.57,106.58,106.56,106.58,17900.0,88.6613,88.6697,88.653,88.6697,17900.0
2014-11-24 12:50:00,106.58,106.61,106.55,106.56,49500.0,88.6697,88.6946,88.6447,88.653,49500.0
2014-11-24 12:55:00,106.56,106.56,106.5,106.54,23500.0,88.653,88.653,88.6031,88.6364,23500.0
2014-11-24 13:00:00,106.54,106.55,106.52,106.53,19300.0,88.6364,88.6447,88.6198,88.6281,19300.0
2014-11-24 13:05:00,106.54,106.55,106.53,106.54,12500.0,88.6364,88.6447,88.6281,88.6364,12500.0
2014-11-24 13:10:00,106.55,106.57,106.55,106.57,15400.0,88.6447,88.6613,88.6447,88.6613,15400.0
2014-11-24 13:15:00,106.57,106.62,106.57,106.59,14900.0,88.6613,88.7029,88.6613,88.678,14900.0
2014-11-24 13:20:00,106.61,106.62,106.6,106.61,19200.0,88.6946,88.7029,88.6863,88.6946,19200.0
2014-11-24 13:25:00,106.61,106.62,106.6,106.62,16000.0,88.6946,88.7029,88.6863,88.7029,16000.0
2014-11-24 13:30:00,106.62,106.63,106.59,106.59,13500.0,88.7029,88.7113,88.678,88.678,13500.0
2014-11-24 13:35:00,106.6,106.61,106.59,106.59,9700.0,88.6863,88.6946,88.678,88.678,9700.0
2014-11-24 13:40:00,106.6,106.61,106.57,106.57,7700.0,88.6863,88.6946,88.6613,88.6613,7700.0
2014-11-24 13:45:00,106.57,106.6,106.55,106.59,29100.0,88.6613,88.6863,88.6447,88.678,29100.0
2014-11-24 13:50:00,106.59,106.61,106.58,106.61,22600.0,88.678,88.6946,88.6697,88.6946,22600.0
2014-11-24 13:55:00,106.61,106.62,106.6,106.61,25800.0,88.6946,88.7029,88.6863,88.6946,25800.0
2014-11-24 14:00:00,106.61,106.67,106.6,106.67,21900.0,88.6946,88.7445,88.6863,88.7445,21900.0
2014-11-24 14:05:00,106.66,106.7,106.66,106.69,9000.0,88.7362,88.7695,88.7362,88.7612,9000.0
2014-11-24 14:10:00,106.69,106.69,106.66,106.67,7000.0,88.7612,88.7612,88.7362,88.7445,7000.0
2014-11-24 14:15:00,106.68,106.7,106.68,106.69,11800.0,88.7529,88.7695,88.7529,88.7612,11800.0
2014-11-24 14:20:00,106.69,106.69,106.67,106.68,22900.0,88.7612,88.7612,88.7445,88.7529,22900.0
2014-11-24 14:25:00,106.68,106.71,106.67,106.7,23100.0,88.7529,88.7778,88.7445,88.7695,23100.0
2014-11-24 14:30:00,106.7,106.71,106.68,106.69,13300.0,88.7695,88.7778,88.7529,88.7612,13300.0
2014-11-24 14:35:00,106.69,106.7,106.65,106.68,20700.0,88.7612,88.7695,88.7279,88.7529,20700.0
2014-11-24 14:40:00,106.68,106.69,106.67,106.68,73300.0,88.7529,88.7612,88.7445,88.7529,73300.0
2014-11-24 14:45:00,106.68,106.72,106.68,106.72,35100.0,88.7529,88.7861,88.7529,88.7861,35100.0
2014-11-24 14:50:00,106.72,106.72,106.67,106.67,37300.0,88.7861,88.7861,88.7445,88.7445,37300.0
2014-11-24 14:55:00,106.67,106.68,106.61,106.64,44900.0,88.7445,88.7529,88.6946,88.7196,44900.0
2014-11-24 15:00:00,106.64,106.67,106.63,106.65,30000.0,88.7196,88.7445,88.7113,88.7279,30000.0
2014-11-24 15:05:00,106.65,106.65,106.6,106.65,20200.0,88.7279,88.7279,88.6863,88.7279,20200.0
2014-11-24 15:10:00,106.65,106.67,106.64,106.65,7800.0,88.7279,88.7445,88.7196,88.7279,7800.0
2014-11-24 15:15:00,106.65,106.66,106.6,106.6,19700.0,88.7279,88.7362,88.6863,88.6863,19700.0
2014-11-24 15:20:00,106.61,106.65,106.6,106.65,36100.0,88.6946,88.7279,88.6863,88.7279,36100.0
2014-11-24 15:25:00,106.64,106.68,106.64,106.67,36300.0,88.7196,88.7529,88.7196,88.7445,36300.0
2014-11-24 15:30:00,106.68,106.72,106.67,106.68,76100.0,88.7529,88.7861,88.7445,88.7529,76100.0
2014-11-24 15:35:00,106.68,106.71,106.68,106.71,18100.0,88.7529,88.7778,88.7529,88.7778,18100.0
2014-11-24 15:40:00,106.71,106.72,106.69,106.7,15600.0,88.7778,88.7861,88.7612,88.7695,15600.0
2014-11-24 15:45:00,106.7,106.73,106.69,106.72,25600.0,88.7695,88.7945,88.7612,88.7861,25600.0
2014-11-24 15:50:00,106.72,106.76,106.72,106.75,25900.0,88.7861,88.8194,88.7861,88.8111,25900.0
2014-11-24 15:55:00,106.74,106.77,106.72,106.75,46600.0,88.8028,88.8277,88.7861,88.8111,46600.0
2014-11-25 09:30:00,106.92,107.0,106.83,106.99,41400.0,88.9525,89.0191,88.8777,89.0108,41400.0
2014-11-25 09:35:00,106.97,107.07,106.95,107.0,27900.0,88.9941,89.0773,88.9775,89.0191,27900.0
2014-11-25 09:40:00,106.95,106.95,106.86,106.86,10600.0,88.9775,88.9775,88.9026,88.9026,10600.0
2014-11-25 09:45:00,106.9,106.92,106.87,106.89,9400.0,88.9359,88.9525,88.9109,88.9276,9400.0
2014-11-25 09:50:00,106.88,106.89,106.83,106.83,12400.0,88.9193,88.9276,88.8777,88.8777,12400.0
2014-11-25 09:55:00,106.82,106.89,106.82,106.88,15400.0,88.8693,88.9276,88.8693,88.9193,15400.0
2014-11-25 10:00:00,106.86,106.86,106.72,106.72,44800.0,88.9026,88.9026,88.7861,88.7861,44800.0
2014-11-25 10:05:00,106.72,106.73,106.64,106.71,70200.0,88.7861,88.7945,88.7196,88.7778,70200.0
2014-11-25 10:10:00,106.73,106.79,106.71,106.78,26800.0,88.7945,88.8444,88.7778,88.8361,26800.0
2014-11-25 10:15:00,106.74,106.77,106.68,106.68,5300.0,88.8028,88.8277,88.7529,88.7529,5300.0
2014-11-25 10:20:00,106.67,106.76,106.64,106.71,15900.0,88.7445,88.8194,88.7196,88.7778,15900.0
2014-11-25 10:25:00,106.71,106.82,106.69,106.81,17800.0,88.7778,88.8693,88.7612,88.861,17800.0
2014-11-25 10:30:00,106.81,106.81,106.76,106.77,12600.0,88.861,88.861,88.8194,88.8277,12600.0
2014-11-25 10:35:00,106.77,106.78,106.7,106.7,10800.0,88.8277,88.8361,88.7695,88.7695,10800.0
2014-11-25 10:40:00,106.72,106.73,106.68,106.73,54300.0,88.7861,88.7945,88.7529,88.7945,54300.0
2014-11-25 10:45:00,106.72,106.77,106.68,106.68,77300.0,88.7861,88.8277,88.7529,88.7529,77300.0
2014-11-25 10:50:00,106.68,106.73,106.62,106.66,246800.0,88.7529,88.7945,88.7029,88.7362,246800.0
2014-11-25 10:55:00,106.65,106.66,106.6,106.62,20000.0,88.7279,88.7362,88.6863,88.7029,20000.0
2014-11-25 11:00:00,106.61,106.65,106.61,106.65,21200.0,88.6946,88.7279,88.6946,88.7279,21200.0
2014-11-25 11:05:00,106.63,106.63,106.55,106.57,43100.0,88.7113,88.7113,88.6447,88.6613,43100.0
2014-11-25 11:10:00,106.57,106.58,106.54,106.57,10700.0,88.6613,88.6697,88.6364,88.6613,10700.0
2014-11-25 11:15:00,106.57,106.57,106.5,106.55,29900.0,88.6613,88.6613,88.6031,88.6447,29900.0
2014-11-25 11:20:00,106.55,106.57,106.53,106.54,37200.0,88.6447,88.6613,88.6281,88.6364,37200.0
2014-11-25 11:25:00,106.55,106.57,106.52,106.54,26300.0,88.6447,88.6613,88.6198,88.6364,26300.0
2014-11-25 11:30:00,106.54,106.67,106.53,106.63,22000.0,88.6364,88.7445,88.6281,88.7113,22000.0
2014-11-25 11:35:00,106.62,106.67,106.61,106.66,6900.0,88.7029,88.7445,88.6946,88.7362,6900.0
2014-11-25 11:40:00,106.66,106.67,106.63,106.64,4900.0,88.7362,88.7445,88.7113,88.7196,4900.0
2014-11-25 11:45:00,106.64,106.7,106.64,106.69,32800.0,88.7196,88.7695,88.7196,88.7612,32800.0
2014-11-25 11:50:00,106.67,106.68,106.65,106.66,20300.0,88.7445,88.7529,88.7279,88.7362,20300.0
2014-11-25 11:55:00,106.66,106.68,106.65,106.66,6300.0,88.7362,88.7529,88.7279,88.7362,6300.0
2014-11-25 12:00:00,106.68,106.73,106.68,106.7,10300.0,88.7529,88.7945,88.7529,88.7695,10300.0
2014-11-25 12:05:00,106.7,106.72,106.69,106.71,69400.0,88.7695,88.7861,88.7612,88.7778,69400.0
2014-11-25 12:10:00,106.72,106.73,106.69,106.69,43900.0,88.7861,88.7945,88.7612,88.7612,43900.0
2014-11-25 12:15:00,106.69,106.71,106.67,106.67,8800.0,88.7612,88.7778,88.7445,88.7445,8800.0
2014-11-25 12:20:00,106.66,106.7,106.66,106.68,23200.0,88.7362,88.7695,88.7362,88.7529,23200.0
2014-11-25 12:25:00,106.68,106.7,106.68,106.69,8800.0,88.7529,88.7695,88.7529,88.7612,8800.0
2014-11-25 12:30:00,106.7,106.73,106.7,106.72,14400.0,88.7695,88.7945,88.7695,88.7861,14400.0
2014-11-25 12:35:00,106.72,106.75,106.71,106.75,13900.0,88.7861,88.8111,88.7778,88.8111,13900.0
2014-11-25 12:40:00,106.76,106.88,106.75,106.88,15900.0,88.8194,88.9193,88.8111,88.9193,15900.0
2014-11-25 12:45:00,106.89,106.89,106.83,106.85,8600.0,88.9276,88.9276,88.8777,88.8943,8600.0
2014-11-25 12:50:00,106.84,106.84,106.8,106.81,6600.0,88.886,88.886,88.8527,88.861,6600.0
2014-11-25 12:55:00,106.81,106.81,106.77,106.78,4600.0,88.861,88.861,88.8277,88.8361,4600.0
2014-11-25 13:00:00,106.79,106.82,106.78,106.8,4800.0,88.8444,88.8693,88.8361,88.8527,4800.0
2014-11-25 13:05:00,106.8,106.81,106.76,106.79,10400.0,88.8527,88.861,88.8194,88.8444,10400.0
2014-11-25 13:10:00,106.78,106.81,106.78,106.8,9500.0,88.8361,88.861,88.8361,88.8527,9500.0
2014-11-25 13:15:00,106.79,106.8,106.78,106.8,5700.0,88.8444,88.8527,88.8361,88.8527,5700.0
2014-11-25 13:20:00,106.8,106.83,106.78,106.83,6300.0,88.8527,88.8777,88.8361,88.8777,6300.0
2014-11-25 13:25:00,106.85,106.86,106.82,106.83,13600.0,88.8943,88.9026,88.8693,88.8777,13600.0
2014-11-25 13:30:00,106.85,106.85,106.82,106.82,13000.0,88.8943,88.8943,88.8693,88.8693,13000.0
2014-11-25 13:35:00,106.83,106.84,106.82,106.83,19900.0,88.8777,88.886,88.8693,88.8777,19900.0
2014-11-25 13:40:00,106.82,106.86,106.8,106.86,11300.0,88.8693,88.9026,88.8527,88.9026,11300.0
2014-11-25 13:45:00,106.85,106.85,106.82,106.83,21200.0,88.8943,88.8943,88.8693,88.8777,21200.0
2014-11-25 13:50:00,106.82,106.85,106.82,106.85,40100.0,88.8693,88.8943,88.8693,88.8943,40100.0
2014-11-25 13:55:00,106.85,106.85,106.82,106.83,27100.0,88.8943,88.8943,88.8693,88.8777,27100.0
2014-11-25 14:00:00,106.82,106.83,106.8,106.82,8100.0,88.8693,88.8777,88.8527,88.8693,8100.0
2014-11-25 14:05:00,106.85,106.85,106.77,106.78,49100.0,88.8943,88.8943,88.8277,88.8361,49100.0
2014-11-25 14:10:00,106.78,106.82,106.78,106.82,19900.0,88.8361,88.8693,88.8361,88.8693,19900.0
2014-11-25 14:15:00,106.82,106.83,106.78,106.78,35400.0,88.8693,88.8777,88.8361,88.8361,35400.0
2014-11-25 14:20:00,106.78,106.82,106.78,106.81,46500.0,88.8361,88.8693,88.8361,88.861,46500.0
2014-11-25 14:25:00,106.81,106.81,106.77,106.8,40000.0,88.861,88.861,88.8277,88.8527,40000.0
2014-11-25 14:30:00,106.8,106.83,106.8,106.83,4200.0,88.8527,88.8777,88.8527,88.8777,4200.0
2014-11-25 14:35:00,106.83,106.83,106.8,106.81,14100.0,88.8777,88.8777,88.8527,88.861,14100.0
2014-11-25 14:40:00,106.81,106.82,106.8,106.81,7400.0,88.861,88.8693,88.8527,88.861,7400.0
2014-11-25 14:45:00,106.8,106.8,106.71,106.72,56700.0,88.8527,88.8527,88.7778,88.7861,56700.0
2014-11-25 14:50:00,106.72,106.74,106.71,106.73,23200.0,88.7861,88.8028,88.7778,88.7945,23200.0
2014-11-25 14:55:00,106.73,106.73,106.66,106.72,30600.0,88.7945,88.7945,88.7362,88.7861,30600.0
2014-11-25 15:00:00,106.72,106.77,106.71,106.74,9100.0,88.7861,88.8277,88.7778,88.8028,9100.0
2014-11-25 15:05:00,106.74,106.82,106.74,106.77,26100.0,88.8028,88.8693,88.8028,88.8277,26100.0
2014-11-25 15:10:00,106.77,106.8,106.76,106.79,14700.0,88.8277,88.8527,88.8194,88.8444,14700.0
2014-11-25 15:15:00,106.78,106.82,106.78,106.8,9400.0,88.8361,88.8693,88.8361,88.8527,9400.0
2014-11-25 15:20:00,106.81,106.82,106.78,106.8,16900.0,88.861,88.8693,88.8361,88.8527,16900.0
2014-11-25 15:25:00,106.8,106.84,106.8,106.81,23100.0,88.8527,88.886,88.8527,88.861,23100.0
2014-11-25 15:30:00,106.82,106.84,106.77,106.78,56300.0,88.8693,88.886,88.8277,88.8361,56300.0
2014-11-25 15:35:00,106.79,106.8,106.76,106.76,46600.0,88.8444,88.8527,88.8194,88.8194,46600.0
2014-11-25 15:40:00,106.76,106.78,106.74,106.75,20000.0,88.8194,88.8361,88.8028,88.8111,20000.0
2014-11-25 15:45:00,106.74,106.75,106.71,106.73,20800.0,88.8028,88.8111,88.7778,88.7945,20800.0
2014-11-25 15:50:00,106.73,106.75,106.71,106.71,35300.0,88.7945,88.8111,88.7778,88.7778,35300.0
2014-11-25 15:55:00,106.7,106.73,106.67,106.71,48100.0,88.7695,88.7945,88.7445,88.7778,48100.0
2014-11-26 09:30:00,106.77,106.84,106.7,106.7,44600.0,88.8277,88.886,88.7695,88.7695,44600.0
2014-11-26 09:35:00,106.7,106.79,106.7,106.76,10500.0,88.7695,88.8444,88.7695,88.8194,10500.0
2014-11-26 09:40:00,106.76,106.76,106.63,106.66,9500.0,88.8194,88.8194,88.7113,88.7362,9500.0
2014-11-26 09:45:00,106.67,106.72,106.67,106.71,5900.0,88.7445,88.7861,88.7445,88.7778,5900.0
2014-11-26 09:50:00,106.71,106.75,106.67,106.73,14100.0,88.7778,88.8111,88.7445,88.7945,14100.0
2014-11-26 09:55:00,106.74,106.78,106.72,106.76,8600.0,88.8028,88.8361,88.7861,88.8194,8600.0
2014-11-26 10:00:00,106.74,106.81,106.69,106.69,29700.0,88.8028,88.861,88.7612,88.7612,29700.0
2014-11-26 10:05:00,106.69,106.77,106.67,106.74,21100.0,88.7612,88.8277,88.7445,88.8028,21100.0
2014-11-26 10:10:00,106.74,106.8,106.73,106.79,17300.0,88.8028,88.8527,88.7945,88.8444,17300.0
2014-11-26 10:15:00,106.79,106.8,106.76,106.78,33100.0,88.8444,88.8527,88.8194,88.8361,33100.0
2014-11-26 10:20:00,106.78,106.83,106.76,106.83,5400.0,88.8361,88.8777,88.8194,88.8777,5400.0
2014-11-26 10:25:00,106.83,106.84,106.81,106.81,10200.0,88.8777,88.886,88.861,88.861,10200.0
2014-11-26 10:30:00,106.81,106.84,106.77,106.8,19900.0,88.861,88.886,88.8277,88.8527,19900.0
2014-11-26 10:35:00,106.8,106.81,106.75,106.75,6100.0,88.8527,88.861,88.8111,88.8111,6100.0
2014-11-26 10:40:00,106.75,106.8,106.74,106.8,8900.0,88.8111,88.8527,88.8028,88.8527,8900.0
2014-11-26 10:45:00,106.8,106.82,106.77,106.8,10700.0,88.8527,88.8693,88.8277,88.8527,10700.0
2014-11-26 10:50:00,106.8,106.8,106.75,106.75,9300.0,88.8527,88.8527,88.8111,88.8111,9300.0
2014-11-26 10:55:00,106.76,106.78,106.74,106.78,6500.0,88.8194,88.8361,88.8028,88.8361,6500.0
2014-11-26 11:00:00,106.77,106.8,106.76,106.78,4000.0,88.8277,88.8527,88.8194,88.8361,4000.0
2014-11-26 11:05:00,106.8,106.8,106.75,106.77,6500.0,88.8527,88.8527,88.8111,88.8277,6500.0
2014-11-26 11:10:00,106.76,106.78,106.73,106.75,13200.0,88.8194,88.8361,88.7945,88.8111,13200.0
2014-11-26 11:15:00,106.75,106.76,106.7,106.72,6200.0,88.8111,88.8194,88.7695,88.7861,6200.0
2014-11-26 11:20:00,106.73,106.73,106.7,106.72,10100.0,88.7945,88.7945,88.7695,88.7861,10100.0
2014-11-26 11:25:00,106.71,106.75,106.71,106.74,9500.0,88.7778,88.8111,88.7778,88.8028,9500.0
2014-11-26 11:30:00,106.75,106.77,106.73,106.74,11600.0,88.8111,88.8277,88.7945,88.8028,11600.0
2014-11-26 11:35:00,106.74,106.78,106.74,106.76,8500.0,88.8028,88.8361,88.8028,88.8194,8500.0
2014-11-26 11:40:00,106.76,106.8,106.75,106.78,9400.0,88.8194,88.8527,88.8111,88.8361,9400.0
2014-11-26 11:45:00,106.78,106.81,106.77,106.8,25300.0,88.8361,88.861,88.8277,88.8527,25300.0
2014-11-26 11:50:00,106.8,106.8,106.76,106.78,14100.0,88.8527,88.8527,88.8194,88.8361,14100.0
2014-11-26 11:55:00,106.78,106.79,106.77,106.79,12400.0,88.8361,88.8444,88.8277,88.8444,12400.0
2014-11-26 12:00:00,106.78,106.82,106.76,106.82,15900.0,88.8361,88.8693,88.8194,88.8693,15900.0
2014-11-26 12:05:00,106.83,106.85,106.79,106.8,11800.0,88.8777,88.8943,88.8444,88.8527,11800.0
2014-11-26 12:10:00,106.8,106.81,106.78,106.78,7500.0,88.8527,88.861,88.8361,88.8361,7500.0
2014-11-26 12:15:00,106.78,106.81,106.78,106.8,8100.0,88.8361,88.861,88.8361,88.8527,8100.0
2014-11-26 12:20:00,106.8,106.81,106.79,106.79,4400.0,88.8527,88.861,88.8444,88.8444,4400.0
2014-11-26 12:25:00,106.79,106.81,106.78,106.79,6300.0,88.8444,88.861,88.8361,88.8444,6300.0
2014-11-26 12:30:00,106.8,106.82,106.79,106.82,5200.0,88.8527,88.8693,88.8444,88.8693,5200.0
2014-11-26 12:35:00,106.81,106.82,106.79,106.79,4400.0,88.861,88.8693,88.8444,88.8444,4400.0
2014-11-26 12:40:00,106.8,106.82,106.8,106.82,3300.0,88.8527,88.8693,88.8527,88.8693,3300.0
2014-11-26 12:45:00,106.82,106.83,106.8,106.82,3200.0,88.8693,88.8777,88.8527,88.8693,3200.0
2014-11-26 12:50:00,106.82,106.83,106.8,106.81,5800.0,88.8693,88.8777,88.8527,88.861,5800.0
2014-11-26 12:55:00,106.8,106.81,106.79,106.8,3200.0,88.8527,88.861,88.8444,88.8527,3200.0
2014-11-26 13:00:00,106.81,106.84,106.81,106.84,14100.0,88.861,88.886,88.861,88.886,14100.0
2014-11-26 13:05:00,106.83,106.84,106.81,106.84,67000.0,88.8777,88.886,88.861,88.886,67000.0
2014-11-26 13:10:00,106.84,106.84,106.81,106.84,17300.0,88.886,88.886,88.861,88.886,17300.0
2014-11-26 13:15:00,106.84,106.85,106.83,106.85,3900.0,88.886,88.8943,88.8777,88.8943,3900.0
2014-11-26 13:20:00,106.85,106.87,106.84,106.86,11400.0,88.8943,88.9109,88.886,88.9026,11400.0
2014-11-26 13:25:00,106.86,106.87,106.85,106.86,7700.0,88.9026,88.9109,88.8943,88.9026,7700.0
2014-11-26 13:30:00,106.85,106.87,106.84,106.84,14200.0,88.8943,88.9109,88.886,88.886,14200.0
2014-11-26 13:35:00,106.85,106.86,106.85,106.86,6600.0,88.8943,88.9026,88.8943,88.9026,6600.0
2014-11-26 13:40:00,106.86,106.88,106.85,106.88,16400.0,88.9026,88.9193,88.8943,88.9193,16400.0
2014-11-26 13:45:00,106.88,106.91,106.87,106.91,20100.0,88.9193,88.9442,88.9109,88.9442,20100.0
2014-11-26 13:50:00,106.91,106.91,106.85,106.87,30000.0,88.9442,88.9442,88.8943,88.9109,30000.0
2014-11-26 13:55:00,106.87,106.87,106.86,106.87,3600.0,88.9109,88.9109,88.9026,88.9109,3600.0
2014-11-26 14:00:00,106.86,106.88,106.86,106.88,7500.0,88.9026,88.9193,88.9026,88.9193,7500.0
2014-11-26 14:05:00,106.88,106.88,106.83,106.83,11700.0,88.9193,88.9193,88.8777,88.8777,11700.0
2014-11-26 14:10:00,106.84,106.84,106.81,106.82,6800.0,88.886,88.886,88.861,88.8693,6800.0
2014-11-26 14:15:00,106.82,106.84,106.81,106.83,6800.0,88.8693,88.886,88.861,88.8777,6800.0
2014-11-26 14:20:00,106.84,106.85,106.83,106.85,5400.0,88.886,88.8943,88.8777,88.8943,5400.0
2014-11-26 14:25:00,106.85,106.86,106.84,106.86,5200.0,88.8943,88.9026,88.886,88.9026,5200.0
2014-11-26 14:30:00,106.86,106.88,106.85,106.87,8200.0,88.9026,88.9193,88.8943,88.9109,8200.0
2014-11-26 14:35:00,106.88,106.88,106.84,106.84,32600.0,88.9193,88.9193,88.886,88.886,32600.0
2014-11-26 14:40:00,106.84,106.86,106.83,106.86,6400.0,88.886,88.9026,88.8777,88.9026,6400.0
2014-11-26 14:45:00,106.86,106.86,106.85,106.86,7500.0,88.9026,88.9026,88.8943,88.9026,7500.0
2014-11-26 14:50:00,106.85,106.88,106.85,106.88,14200.0,88.8943,88.9193,88.8943,88.9193,14200.0
2014-11-26 14:55:00,106.88,106.89,106.86,106.86,13100.0,88.9193,88.9276,88.9026,88.9026,13100.0
2014-11-26 15:00:00,106.86,106.87,106.85,106.86,9900.0,88.9026,88.9109,88.8943,88.9026,9900.0
2014-11-26 15:05:00,106.86,106.87,106.83,106.85,12900.0,88.9026,88.9109,88.8777,88.8943,12900.0
2014-11-26 15:10:00,106.84,106.88,106.84,106.87,7600.0,88.886,88.9193,88.886,88.9109,7600.0
2014-11-26 15:15:00,106.86,106.9,106.85,106.89,20400.0,88.9026,88.9359,88.8943,88.9276,20400.0
2014-11-26 15:20:00,106.9,106.92,106.89,106.9,15800.0,88.9359,88.9525,88.9276,88.9359,15800.0
2014-11-26 15:25:00,106.91,106.91,106.88,106.89,30600.0,88.9442,88.9442,88.9193,88.9276,30600.0
2014-11-26 15:30:00,106.89,106.9,106.88,106.89,5600.0,88.9276,88.9359,88.9193,88.9276,5600.0
2014-11-26 15:35:00,106.89,106.91,106.88,106.89,11000.0,88.9276,88.9442,88.9193,88.9276,11000.0
2014-11-26 15:40:00,106.9,106.94,106.89,106.93,15000.0,88.9359,88.9692,88.9276,88.9609,15000.0
2014-11-26 15:45:00,106.94,106.96,106.92,106.93,11500.0,88.9692,88.9858,88.9525,88.9609,11500.0
2014-11-26 15:50:00,106.93,106.97,106.93,106.95,13500.0,88.9609,88.9941,88.9609,88.9775,13500.0
2014-11-26 15:55:00,106.95,107.0,106.95,106.97,23700.0,88.9775,89.0191,88.9775,88.9941,23700.0
2014-11-28 09:30:00,106.95,106.98,106.78,106.82,71700.0,88.9775,89.0024,88.8361,88.8693,71700.0
2014-11-28 09:35:00,106.81,106.81,106.72,106.76,31400.0,88.861,88.861,88.7861,88.8194,31400.0
2014-11-28 09:40:00,106.79,106.81,106.68,106.77,10800.0,88.8444,88.861,88.7529,88.8277,10800.0
2014-11-28 09:45:00,106.77,106.84,106.77,106.82,13000.0,88.8277,88.886,88.8277,88.8693,13000.0
2014-11-28 09:50:00,106.82,106.87,106.79,106.87,16600.0,88.8693,88.9109,88.8444,88.9109,16600.0
2014-11-28 09:55:00,106.88,106.92,106.85,106.9,19300.0,88.9193,88.9525,88.8943,88.9359,19300.0
2014-11-28 10:00:00,106.89,106.95,106.86,106.92,18100.0,88.9276,88.9775,88.9026,88.9525,18100.0
2014-11-28 10:05:00,106.9,106.96,106.86,106.96,23200.0,88.9359,88.9858,88.9026,88.9858,23200.0
2014-11-28 10:10:00,106.95,106.99,106.94,106.99,21600.0,88.9775,89.0108,88.9692,89.0108,21600.0
2014-11-28 10:15:00,106.97,106.99,106.94,106.96,10300.0,88.9941,89.0108,88.9692,88.9858,10300.0
2014-11-28 10:20:00,106.95,106.99,106.95,106.97,13800.0,88.9775,89.0108,88.9775,88.9941,13800.0
2014-11-28 10:25:00,106.97,106.98,106.91,106.95,14300.0,88.9941,89.0024,88.9442,88.9775,14300.0
2014-11-28 10:30:00,106.95,106.96,106.9,106.94,12300.0,88.9775,88.9858,88.9359,88.9692,12300.0
2014-11-28 10:35:00,106.95,106.96,106.93,106.96,12500.0,88.9775,88.9858,88.9609,88.9858,12500.0
2014-11-28 10:40:00,106.97,107.0,106.96,106.98,9500.0,88.9941,89.0191,88.9858,89.0024,9500.0
2014-11-28 10:45:00,106.98,106.99,106.94,106.95,9100.0,89.0024,89.0108,88.9692,88.9775,9100.0
2014-11-28 10:50:00,106.95,106.96,106.91,106.91,6500.0,88.9775,88.9858,88.9442,88.9442,6500.0
2014-11-28 10:55:00,106.91,106.92,106.89,106.91,8300.0,88.9442,88.9525,88.9276,88.9442,8300.0
2014-11-28 11:00:00,106.91,106.93,106.9,106.91,6900.0,88.9442,88.9609,88.9359,88.9442,6900.0
2014-11-28 11:05:00,106.92,106.95,106.91,106.94,5400.0,88.9525,88.9775,88.9442,88.9692,5400.0
2014-11-28 11:10:00,106.94,106.97,106.93,106.96,12700.0,88.9692,88.9941,88.9609,88.9858,12700.0
2014-11-28 11:15:00,106.95,106.98,106.95,106.98,11400.0,88.9775,89.0024,88.9775,89.0024,11400.0
2014-11-28 11:20:00,106.99,107.01,106.97,106.98,44900.0,89.0108,89.0274,88.9941,89.0024,44900.0
2014-11-28 11:25:00,106.99,106.99,106.95,106.95,11900.0,89.0108,89.0108,88.9775,88.9775,11900.0
2014-11-28 11:30:00,106.96,106.97,106.92,106.96,41100.0,88.9858,88.9941,88.9525,88.9858,41100.0
2014-11-28 11:35:00,106.96,106.98,106.95,106.98,5900.0,88.9858,89.0024,88.9775,89.0024,5900.0
2014-11-28 11:40:00,106.98,106.98,106.94,106.95,12800.0,89.0024,89.0024,88.9692,88.9775,12800.0
2014-11-28 11:45:00,106.94,106.95,106.89,106.89,9100.0,88.9692,88.9775,88.9276,88.9276,9100.0
2014-11-28 11:50:00,106.9,106.9,106.85,106.86,9600.0,88.9359,88.9359,88.8943,88.9026,9600.0
2014-11-28 11:55:00,106.86,106.88,106.85,106.85,12500.0,88.9026,88.9193,88.8943,88.8943,12500.0
2014-11-28 12:00:00,106.85,106.85,106.8,106.83,14800.0,88.8943,88.8943,88.8527,88.8777,14800.0
2014-11-28 12:05:00,106.83,106.83,106.76,106.77,18600.0,88.8777,88.8777,88.8194,88.8277,18600.0
2014-11-28 12:10:00,106.76,106.81,106.75,106.8,10300.0,88.8194,88.861,88.8111,88.8527,10300.0
2014-11-28 12:15:00,106.8,106.81,106.77,106.79,17100.0,88.8527,88.861,88.8277,88.8444,17100.0
2014-11-28 12:20:00,106.78,106.79,106.75,106.76,8800.0,88.8361,88.8444,88.8111,88.8194,8800.0
2014-11-28 12:25:00,106.76,106.77,106.71,106.72,16200.0,88.8194,88.8277,88.7778,88.7861,16200.0
2014-11-28 12:30:00,106.72,106.73,106.7,106.7,10900.0,88.7861,88.7945,88.7695,88.7695,10900.0
2014-11-28 12:35:00,106.7,106.71,106.64,106.64,19500.0,88.7695,88.7778,88.7196,88.7196,19500.0
2014-11-28 12:40:00,106.63,106.64,106.56,106.61,17400.0,88.7113,88.7196,88.653,88.6946,17400.0
2014-11-28 12:45:00,106.61,106.61,106.55,106.55,21400.0,88.6946,88.6946,88.6447,88.6447,21400.0
2014-11-28 12:50:00,106.55,106.56,106.48,106.53,56300.0,88.6447,88.653,88.5865,88.6281,56300.0
2014-11-28 12:55:00,106.52,106.62,106.49,106.6,115700.0,88.6198,88.7029,88.5948,88.6863,115700.0
2014-12-01 09:30:00,106.5,106.55,106.17,106.21,153400.0,88.6031,88.6447,88.3286,88.3618,153400.0
2014-12-01 09:35:00,106.17,106.18,106.07,106.11,16600.0,88.3286,88.3369,88.2454,88.2786,16600.0
2014-12-01 09:40:00,106.09,106.09,105.97,106.03,38900.0,88.262,88.262,88.1622,88.2121,38900.0
2014-12-01 09:45:00,106.0,106.01,105.81,105.81,49000.0,88.1871,88.1955,88.0291,88.0291,49000.0
2014-12-01 09:50:00,105.81,105.81,105.61,105.72,43300.0,88.0291,88.0291,87.8627,87.9542,43300.0
2014-12-01 09:55:00,105.7,105.76,105.69,105.73,25600.0,87.9375,87.9875,87.9292,87.9625,25600.0
2014-12-01 10:00:00,105.75,105.91,105.71,105.88,18300.0,87.9791,88.1123,87.9459,88.0873,18300.0
2014-12-01 10:05:00,105.85,105.89,105.77,105.79,20500.0,88.0623,88.0956,87.9958,88.0124,20500.0
2014-12-01 10:10:00,105.81,105.93,105.78,105.93,19700.0,88.0291,88.1289,88.0041,88.1289,19700.0
2014-12-01 10:15:00,105.93,106.07,105.89,106.0,15900.0,88.1289,88.2454,88.0956,88.1871,15900.0
2014-12-01 10:20:00,105.99,106.1,105.99,106.07,17400.0,88.1788,88.2703,88.1788,88.2454,17400.0
2014-12-01 10:25:00,106.07,106.07,105.99,106.02,41700.0,88.2454,88.2454,88.1788,88.2038,41700.0
2014-12-01 10:30:00,106.02,106.05,105.9,105.92,17000.0,88.2038,88.2287,88.1039,88.1206,17000.0
2014-12-01 10:35:00,105.9,105.93,105.81,105.84,19500.0,88.1039,88.1289,88.0291,88.054,19500.0
2014-12-01 10:40:00,105.83,105.83,105.71,105.77,20700.0,88.0457,88.0457,87.9459,87.9958,20700.0
2014-12-01 10:45:00,105.76,105.77,105.72,105.74,8400.0,87.9875,87.9958,87.9542,87.9708,8400.0
2014-12-01 10:50:00,105.74,105.74,105.58,105.64,31100.0,87.9708,87.9708,87.8377,87.8876,31100.0
2014-12-01 10:55:00,105.63,105.63,105.53,105.57,31800.0,87.8793,87.8793,87.7961,87.8294,31800.0
2014-12-01 11:00:00,105.56,105.63,105.55,105.63,12600.0,87.8211,87.8793,87.8128,87.8793,12600.0
2014-12-01 11:05:00,105.64,105.64,105.59,105.6,19900.0,87.8876,87.8876,87.846,87.8544,19900.0
2014-12-01 11:10:00,105.59,105.68,105.57,105.6,23600.0,87.846,87.9209,87.8294,87.8544,23600.0
2014-12-01 11:15:00,105.6,105.71,105.59,105.7,29900.0,87.8544,87.9459,87.846,87.9375,29900.0
2014-12-01 11:20:00,105.71,105.81,105.71,105.79,29300.0,87.9459,88.0291,87.9459,88.0124,29300.0
2014-12-01 11:25:00,105.78,105.82,105.76,105.79,23100.0,88.0041,88.0374,87.9875,88.0124,23100.0
2014-12-01 11:30:00,105.79,105.83,105.75,105.78,19900.0,88.0124,88.0457,87.9791,88.0041,19900.0
2014-12-01 11:35:00,105.79,105.79,105.72,105.72,20300.0,88.0124,88.0124,87.9542,87.9542,20300.0
2014-12-01 11:40:00,105.71,105.78,105.7,105.77,15500.0,87.9459,88.0041,87.9375,87.9958,15500.0
2014-12-01 11:45:00,105.77,105.78,105.72,105.72,37600.0,87.9958,88.0041,87.9542,87.9542,37600.0
2014-12-01 11:50:00,105.71,105.72,105.68,105.69,15600.0,87.9459,87.9542,87.9209,87.9292,15600.0
2014-12-01 11:55:00,105.66,105.66,105.61,105.61,50600.0,87.9043,87.9043,87.8627,87.8627,50600.0
2014-12-01 12:00:00,105.61,105.64,105.59,105.6,301900.0,87.8627,87.8876,87.846,87.8544,301900.0
2014-12-01 12:05:00,105.61,105.61,105.58,105.59,116900.0,87.8627,87.8627,87.8377,87.846,116900.0
2014-12-01 12:10:00,105.59,105.67,105.59,105.67,212500.0,87.846,87.9126,87.846,87.9126,212500.0
2014-12-01 12:15:00,105.7,105.73,105.7,105.72,29900.0,87.9375,87.9625,87.9375,87.9542,29900.0
2014-12-01 12:20:00,105.73,105.73,105.67,105.72,25300.0,87.9625,87.9625,87.9126,87.9542,25300.0
2014-12-01 12:25:00,105.71,105.71,105.64,105.65,17000.0,87.9459,87.9459,87.8876,87.896,17000.0
2014-12-01 12:30:00,105.66,105.72,105.65,105.7,31900.0,87.9043,87.9542,87.896,87.9375,31900.0
2014-12-01 12:35:00,105.7,105.73,105.65,105.66,26600.0,87.9375,87.9625,87.896,87.9043,26600.0
2014-12-01 12:40:00,105.66,105.7,105.66,105.67,18900.0,87.9043,87.9375,87.9043,87.9126,18900.0
2014-12-01 12:45:00,105.67,105.68,105.61,105.68,20100.0,87.9126,87.9209,87.8627,87.9209,20100.0
2014-12-01 12:50:00,105.69,105.75,105.67,105.75,14600.0,87.9292,87.9791,87.9126,87.9791,14600.0
2014-12-01 12:55:00,105.76,105.89,105.75,105.88,18300.0,87.9875,88.0956,87.9791,88.0873,18300.0
2014-12-01 13:00:00,105.9,105.93,105.87,105.9,12500.0,88.1039,88.1289,88.079,88.1039,12500.0
2014-12-01 13:05:00,105.92,105.94,105.9,105.9,13000.0,88.1206,88.1372,88.1039,88.1039,13000.0
2014-12-01 13:10:00,105.91,105.92,105.87,105.88,15000.0,88.1123,88.1206,88.079,88.0873,15000.0
2014-12-01 13:15:00,105.88,105.96,105.86,105.9,8200.0,88.0873,88.1539,88.0707,88.1039,8200.0
2014-12-01 13:20:00,105.9,106.0,105.9,105.97,10700.0,88.1039,88.1871,88.1039,88.1622,10700.0
2014-12-01 13:25:00,105.95,105.97,105.91,105.93,22800.0,88.1455,88.1622,88.1123,88.1289,22800.0
2014-12-01 13:30:00,105.93,105.99,105.92,105.95,8300.0,88.1289,88.1788,88.1206,88.1455,8300.0
2014-12-01 13:35:00,105.94,105.97,105.91,105.95,9900.0,88.1372,88.1622,88.1123,88.1455,9900.0
2014-12-01 13:40:00,105.96,105.98,105.91,105.91,33600.0,88.1539,88.1705,88.1123,88.1123,33600.0
2014-12-01 13:45:00,105.92,105.98,105.91,105.97,7900.0,88.1206,88.1705,88.1123,88.1622,7900.0
2014-12-01 13:50:00,105.96,105.96,105.87,105.88,14200.0,88.1539,88.1539,88.079,88.0873,14200.0
2014-12-01 13:55:00,105.87,105.91,105.86,105.88,8000.0,88.079,88.1123,88.0707,88.0873,8000.0
2014-12-01 14:00:00,105.88,105.9,105.86,105.88,4800.0,88.0873,88.1039,88.0707,88.0873,4800.0
2014-12-01 14:05:00,105.87,105.87,105.76,105.8,16200.0,88.079,88.079,87.9875,88.0207,16200.0
2014-12-01 14:10:00,105.8,105.8,105.72,105.73,11900.0,88.0207,88.0207,87.9542,87.9625,11900.0
2014-12-01 14:15:00,105.74,105.75,105.69,105.73,9100.0,87.9708,87.9791,87.9292,87.9625,9100.0
2014-12-01 14:20:00,105.72,105.73,105.63,105.63,16000.0,87.9542,87.9625,87.8793,87.8793,16000.0
2014-12-01 14:25:00,105.64,105.7,105.61,105.68,21300.0,87.8876,87.9375,87.8627,87.9209,21300.0
2014-12-01 14:30:00,105.68,105.74,105.66,105.71,10800.0,87.9209,87.9708,87.9043,87.9459,10800.0
2014-12-01 14:35:00,105.71,105.79,105.66,105.79,11800.0,87.9459,88.0124,87.9043,88.0124,11800.0
2014-12-01 14:40:00,105.79,105.8,105.72,105.75,10600.0,88.0124,88.0207,87.9542,87.9791,10600.0
2014-12-01 14:45:00,105.75,105.77,105.71,105.73,35400.0,87.9791,87.9958,87.9459,87.9625,35400.0
2014-12-01 14:50:00,105.73,105.78,105.72,105.78,11600.0,87.9625,88.0041,87.9542,88.0041,11600.0
2014-12-01 14:55:00,105.78,105.79,105.7,105.74,43100.0,88.0041,88.0124,87.9375,87.9708,43100.0
2014-12-01 15:00:00,105.72,105.84,105.72,105.82,18200.0,87.9542,88.054,87.9542,88.0374,18200.0
2014-12-01 15:05:00,105.81,105.82,105.79,105.81,2000.0,88.0291,88.0374,88.0124,88.0291,2000.0
2014-12-01 15:10:00,105.81,105.84,105.78,105.81,17600.0,88.0291,88.054,88.0041,88.0291,17600.0
2014-12-01 15:15:00,105.82,105.95,105.81,105.94,21600.0,88.0374,88.1455,88.0291,88.1372,21600.0
2014-12-01 15:20:00,105.92,105.95,105.9,105.95,12400.0,88.1206,88.1455,88.1039,88.1455,12400.0
2014-12-01 15:25:00,105.93,105.96,105.88,105.89,28600.0,88.1289,88.1539,88.0873,88.0956,28600.0
2014-12-01 15:30:00,105.89,105.91,105.84,105.89,63700.0,88.0956,88.1123,88.054,88.0956,63700.0
2014-12-01 15:35:00,105.89,105.89,105.76,105.78,69900.0,88.0956,88.0956,87.9875,88.0041,69900.0
2014-12-01 15:40:00,105.79,105.81,105.75,105.75,25900.0,88.0124,88.0291,87.9791,87.9791,25900.0
2014-12-01 15:45:00,105.75,105.78,105.7,105.74,41200.0,87.9791,88.0041,87.9375,87.9708,41200.0
2014-12-01 15:50:00,105.73,105.73,105.67,105.69,64300.0,87.9625,87.9625,87.9126,87.9292,64300.0
2014-12-01 15:55:00,105.7,105.76,105.68,105.69,56200.0,87.9375,87.9875,87.9209,87.9292,56200.0
2014-12-02 09:30:00,105.8,105.89,105.75,105.89,82000.0,88.0207,88.0956,87.9791,88.0956,82000.0
2014-12-02 09:35:00,105.9,105.98,105.86,105.97,39300.0,88.1039,88.1705,88.0707,88.1622,39300.0
2014-12-02 09:40:00,105.95,105.99,105.92,105.96,23300.0,88.1455,88.1788,88.1206,88.1539,23300.0
2014-12-02 09:45:00,105.94,105.95,105.82,105.87,40500.0,88.1372,88.1455,88.0374,88.079,40500.0
2014-12-02 09:50:00,105.88,105.88,105.8,105.84,25800.0,88.0873,88.0873,88.0207,88.054,25800.0
2014-12-02 09:55:00,105.84,106.0,105.8,105.97,21600.0,88.054,88.1871,88.0207,88.1622,21600.0
2014-12-02 10:00:00,106.0,106.14,105.95,106.13,27000.0,88.1871,88.3036,88.1455,88.2953,27000.0
2014-12-02 10:05:00,106.12,106.16,106.08,106.14,35500.0,88.287,88.3202,88.2537,88.3036,35500.0
2014-12-02 10:10:00,106.14,106.15,106.08,106.08,20400.0,88.3036,88.3119,88.2537,88.2537,20400.0
2014-12-02 10:15:00,106.09,106.14,106.04,106.11,14900.0,88.262,88.3036,88.2204,88.2786,14900.0
2014-12-02 10:20:00,106.1,106.14,106.05,106.06,25400.0,88.2703,88.3036,88.2287,88.2371,25400.0
2014-12-02 10:25:00,106.07,106.14,106.06,106.11,38900.0,88.2454,88.3036,88.2371,88.2786,38900.0
2014-12-02 10:30:00,106.11,106.15,106.06,106.1,36200.0,88.2786,88.3119,88.2371,88.2703,36200.0
2014-12-02 10:35:00,106.12,106.15,106.03,106.05,21200.0,88.287,88.3119,88.2121,88.2287,21200.0
2014-12-02 10:40:00,106.05,106.11,106.03,106.1,19300.0,88.2287,88.2786,88.2121,88.2703,19300.0
2014-12-02 10:45:00,106.11,106.17,106.08,106.12,17900.0,88.2786,88.3286,88.2537,88.287,17900.0
2014-12-02 10:50:00,106.11,106.13,106.07,106.11,26400.0,88.2786,88.2953,88.2454,88.2786,26400.0
2014-12-02 10:55:00,106.12,106.24,106.12,106.23,20300.0,88.287,88.3868,88.287,88.3785,20300.0
2014-12-02 11:00:00,106.24,106.28,106.23,106.26,21200.0,88.3868,88.4201,88.3785,88.4034,21200.0
2014-12-02 11:05:00,106.26,106.3,106.25,106.27,21400.0,88.4034,88.4367,88.3951,88.4118,21400.0
2014-12-02 11:10:00,106.28,106.29,106.24,106.24,13800.0,88.4201,88.4284,88.3868,88.3868,13800.0
2014-12-02 11:15:00,106.26,106.29,106.24,106.29,19800.0,88.4034,88.4284,88.3868,88.4284,19800.0
2014-12-02 11:20:00,106.29,106.29,106.21,106.23,11600.0,88.4284,88.4284,88.3618,88.3785,11600.0
2014-12-02 11:25:00,106.23,106.25,106.18,106.23,18300.0,88.3785,88.3951,88.3369,88.3785,18300.0
2014-12-02 11:30:00,106.22,106.24,106.18,106.18,41700.0,88.3702,88.3868,88.3369,88.3369,41700.0
2014-12-02 11:35:00,106.18,106.2,106.15,106.19,8800.0,88.3369,88.3535,88.3119,88.3452,8800.0
2014-12-02 11:40:00,106.19,106.24,106.18,106.22,11500.0,88.3452,88.3868,88.3369,88.3702,11500.0
2014-12-02 11:45:00,106.23,106.24,106.18,106.21,7900.0,88.3785,88.3868,88.3369,88.3618,7900.0
2014-12-02 11:50:00,106.22,106.23,106.16,106.19,765000.0,88.3702,88.3785,88.3202,88.3452,765000.0
2014-12-02 11:55:00,106.21,106.27,106.18,106.25,13600.0,88.3618,88.4118,88.3369,88.3951,13600.0
2014-12-02 12:00:00,106.23,106.24,106.19,106.21,9300.0,88.3785,88.3868,88.3452,88.3618,9300.0
2014-12-02 12:05:00,106.21,106.22,106.16,106.2,6200.0,88.3618,88.3702,88.3202,88.3535,6200.0
2014-12-02 12:10:00,106.2,106.22,106.18,106.2,14800.0,88.3535,88.3702,88.3369,88.3535,14800.0
2014-12-02 12:15:00,106.2,106.21,106.15,106.19,8200.0,88.3535,88.3618,88.3119,88.3452,8200.0
2014-12-02 12:20:00,106.21,106.21,106.18,106.19,3600.0,88.3618,88.3618,88.3369,88.3452,3600.0
2014-12-02 12:25:00,106.21,106.23,106.17,106.19,15100.0,88.3618,88.3785,88.3286,88.3452,15100.0
2014-12-02 12:30:00,106.19,106.2,106.12,106.12,17000.0,88.3452,88.3535,88.287,88.287,17000.0
2014-12-02 12:35:00,106.11,106.15,106.08,106.13,16900.0,88.2786,88.3119,88.2537,88.2953,16900.0
2014-12-02 12:40:00,106.13,106.15,106.11,106.12,4500.0,88.2953,88.3119,88.2786,88.287,4500.0
2014-12-02 12:45:00,106.1,106.15,106.1,106.14,7700.0,88.2703,88.3119,88.2703,88.3036,7700.0
2014-12-02 12:50:00,106.13,106.16,106.1,106.11,14000.0,88.2953,88.3202,88.2703,88.2786,14000.0
2014-12-02 12:55:00,106.12,106.17,106.11,106.16,6800.0,88.287,88.3286,88.2786,88.3202,6800.0
2014-12-02 13:00:00,106.18,106.19,106.16,106.18,16200.0,88.3369,88.3452,88.3202,88.3369,16200.0
2014-12-02 13:05:00,106.19,106.23,106.18,106.22,16400.0,88.3452,88.3785,88.3369,88.3702,16400.0
2014-12-02 13:10:00,106.19,106.24,106.18,106.19,9000.0,88.3452,88.3868,88.3369,88.3452,9000.0
2014-12-02 13:15:00,106.2,106.21,106.19,106.21,6600.0,88.3535,88.3618,88.3452,88.3618,6600.0
2014-12-02 13:20:00,106.2,106.21,106.16,106.2,12000.0,88.3535,88.3618,88.3202,88.3535,12000.0
2014-12-02 13:25:00,106.2,106.34,106.19,106.32,22500.0,88.3535,88.47,88.3452,88.4534,22500.0
2014-12-02 13:30:00,106.32,106.33,106.28,106.29,8700.0,88.4534,88.4617,88.4201,88.4284,8700.0
2014-12-02 13:35:00,106.3,106.32,106.28,106.3,19900.0,88.4367,88.4534,88.4201,88.4367,19900.0
2014-12-02 13:40:00,106.31,106.33,106.29,106.32,26900.0,88.445,88.4617,88.4284,88.4534,26900.0
2014-12-02 13:45:00,106.32,106.35,106.32,106.33,35200.0,88.4534,88.4783,88.4534,88.4617,35200.0
2014-12-02 13:50:00,106.32,106.32,106.28,106.28,6200.0,88.4534,88.4534,88.4201,88.4201,6200.0
2014-12-02 13:55:00,106.27,106.27,106.25,106.26,24400.0,88.4118,88.4118,88.3951,88.4034,24400.0
2014-12-02 14:00:00,106.26,106.31,106.26,106.29,21800.0,88.4034,88.445,88.4034,88.4284,21800.0
2014-12-02 14:05:00,106.29,106.31,106.24,106.26,15200.0,88.4284,88.445,88.3868,88.4034,15200.0
2014-12-02 14:10:00,106.26,106.3,106.26,106.27,11900.0,88.4034,88.4367,88.4034,88.4118,11900.0
2014-12-02 14:15:00,106.26,106.28,106.26,106.28,5500.0,88.4034,88.4201,88.4034,88.4201,5500.0
2014-12-02 14:20:00,106.28,106.33,106.28,106.31,6700.0,88.4201,88.4617,88.4201,88.445,6700.0
2014-12-02 14:25:00,106.31,106.32,106.29,106.3,9300.0,88.445,88.4534,88.4284,88.4367,9300.0
2014-12-02 14:30:00,106.31,106.31,106.27,106.31,7800.0,88.445,88.445,88.4118,88.445,7800.0
2014-12-02 14:35:00,106.31,106.33,106.29,106.3,18200.0,88.445,88.4617,88.4284,88.4367,18200.0
2014-12-02 14:40:00,106.32,106.34,106.31,106.34,7300.0,88.4534,88.47,88.445,88.47,7300.0
2014-12-02 14:45:00,106.35,106.48,106.35,106.47,48700.0,88.4783,88.5865,88.4783,88.5782,48700.0
2014-12-02 14:50:00,106.48,106.49,106.45,106.49,46700.0,88.5865,88.5948,88.5615,88.5948,46700.0
2014-12-02 14:55:00,106.48,106.48,106.45,106.46,17700.0,88.5865,88.5865,88.5615,88.5698,17700.0
2014-12-02 15:00:00,106.46,106.47,106.43,106.45,15700.0,88.5698,88.5782,88.5449,88.5615,15700.0
2014-12-02 15:05:00,106.45,106.47,106.44,106.46,10600.0,88.5615,88.5782,88.5532,88.5698,10600.0
2014-12-02 15:10:00,106.46,106.46,106.42,106.42,7800.0,88.5698,88.5698,88.5366,88.5366,7800.0
2014-12-02 15:15:00,106.43,106.44,106.41,106.43,8100.0,88.5449,88.5532,88.5282,88.5449,8100.0
2014-12-02 15:20:00,106.42,106.43,106.33,106.36,17000.0,88.5366,88.5449,88.4617,88.4866,17000.0
2014-12-02 15:25:00,106.35,106.36,106.32,106.35,23000.0,88.4783,88.4866,88.4534,88.4783,23000.0
2014-12-02 15:30:00,106.34,106.4,106.34,106.37,18900.0,88.47,88.5199,88.47,88.495,18900.0
2014-12-02 15:35:00,106.37,106.37,106.3,106.34,19400.0,88.495,88.495,88.4367,88.47,19400.0
2014-12-02 15:40:00,106.34,106.36,106.31,106.33,20900.0,88.47,88.4866,88.445,88.4617,20900.0
2014-12-02 15:45:00,106.35,106.35,106.28,106.31,29900.0,88.4783,88.4783,88.4201,88.445,29900.0
2014-12-02 15:50:00,106.29,106.32,106.27,106.28,31700.0,88.4284,88.4534,88.4118,88.4201,31700.0
2014-12-02 15:55:00,106.28,106.37,106.28,106.36,36100.0,88.4201,88.495,88.4201,88.4866,36100.0
2014-12-03 09:30:00,106.44,106.48,106.39,106.39,45000.0,88.5532,88.5865,88.5116,88.5116,45000.0
2014-12-03 09:35:00,106.38,106.6,106.38,106.6,36400.0,88.5033,88.6863,88.5033,88.6863,36400.0
2014-12-03 09:40:00,106.59,106.65,106.59,106.63,7200.0,88.678,88.7279,88.678,88.7113,7200.0
2014-12-03 09:45:00,106.65,106.69,106.61,106.61,13100.0,88.7279,88.7612,88.6946,88.6946,13100.0
2014-12-03 09:50:00,106.64,106.68,106.59,106.65,37200.0,88.7196,88.7529,88.678,88.7279,37200.0
2014-12-03 09:55:00,106.64,106.64,106.58,106.62,11100.0,88.7196,88.7196,88.6697,88.7029,11100.0
2014-12-03 10:00:00,106.63,106.65,106.53,106.59,39700.0,88.7113,88.7279,88.6281,88.678,39700.0
2014-12-03 10:05:00,106.56,106.58,106.5,106.56,18900.0,88.653,88.6697,88.6031,88.653,18900.0
2014-12-03 10:10:00,106.59,106.67,106.57,106.66,19000.0,88.678,88.7445,88.6613,88.7362,19000.0
2014-12-03 10:15:00,106.66,106.7,106.64,106.65,13800.0,88.7362,88.7695,88.7196,88.7279,13800.0
2014-12-03 10:20:00,106.65,106.72,106.58,106.72,74800.0,88.7279,88.7861,88.6697,88.7861,74800.0
2014-12-03 10:25:00,106.72,106.77,106.67,106.72,26500.0,88.7861,88.8277,88.7445,88.7861,26500.0
2014-12-03 10:30:00,106.72,106.75,106.69,106.74,14300.0,88.7861,88.8111,88.7612,88.8028,14300.0
2014-12-03 10:35:00,106.75,106.82,106.74,106.78,23800.0,88.8111,88.8693,88.8028,88.8361,23800.0
2014-12-03 10:40:00,106.78,106.8,106.73,106.74,41900.0,88.8361,88.8527,88.7945,88.8028,41900.0
2014-12-03 10:45:00,106.75,106.81,106.75,106.8,36900.0,88.8111,88.861,88.8111,88.8527,36900.0
2014-12-03 10:50:00,106.81,106.81,106.73,106.74,14300.0,88.861,88.861,88.7945,88.8028,14300.0
2014-12-03 10:55:00,106.73,106.77,106.73,106.75,9400.0,88.7945,88.8277,88.7945,88.8111,9400.0
2014-12-03 11:00:00,106.76,106.82,106.73,106.81,14000.0,88.8194,88.8693,88.7945,88.861,14000.0
2014-12-03 11:05:00,106.81,106.84,106.79,106.81,13200.0,88.861,88.886,88.8444,88.861,13200.0
2014-12-03 11:10:00,106.81,106.83,106.7,106.71,15300.0,88.861,88.8777,88.7695,88.7778,15300.0
2014-12-03 11:15:00,106.68,106.73,106.68,106.7,7800.0,88.7529,88.7945,88.7529,88.7695,7800.0
2014-12-03 11:20:00,106.71,106.75,106.68,106.71,20400.0,88.7778,88.8111,88.7529,88.7778,20400.0
2014-12-03 11:25:00,106.71,106.73,106.66,106.73,7100.0,88.7778,88.7945,88.7362,88.7945,7100.0
2014-12-03 11:30:00,106.74,106.76,106.69,106.7,14700.0,88.8028,88.8194,88.7612,88.7695,14700.0
2014-12-03 11:35:00,106.69,106.71,106.64,106.66,303500.0,88.7612,88.7778,88.7196,88.7362,303500.0
2014-12-03 11:40:00,106.66,106.69,106.65,106.67,181700.0,88.7362,88.7612,88.7279,88.7445,181700.0
2014-12-03 11:45:00,106.65,106.66,106.63,106.64,1090100.0,88.7279,88.7362,88.7113,88.7196,1090100.0
2014-12-03 11:50:00,106.64,106.65,106.62,106.62,115600.0,88.7196,88.7279,88.7029,88.7029,115600.0
2014-12-03 11:55:00,106.62,106.68,106.62,106.64,10200.0,88.7029,88.7529,88.7029,88.7196,10200.0
2014-12-03 12:00:00,106.66,106.7,106.65,106.67,21900.0,88.7362,88.7695,88.7279,88.7445,21900.0
2014-12-03 12:05:00,106.67,106.7,106.65,106.66,15000.0,88.7445,88.7695,88.7279,88.7362,15000.0
2014-12-03 12:10:00,106.65,106.68,106.64,106.68,10100.0,88.7279,88.7529,88.7196,88.7529,10100.0
2014-12-03 12:15:00,106.67,106.69,106.65,106.66,21400.0,88.7445,88.7612,88.7279,88.7362,21400.0
2014-12-03 12:20:00,106.67,106.68,106.64,106.64,11400.0,88.7445,88.7529,88.7196,88.7196,11400.0
2014-12-03 12:25:00,106.65,106.66,106.64,106.64,18300.0,88.7279,88.7362,88.7196,88.7196,18300.0
2014-12-03 12:30:00,106.63,106.63,106.59,106.61,69500.0,88.7113,88.7113,88.678,88.6946,69500.0
2014-12-03 12:35:00,106.62,106.63,106.59,106.59,6700.0,88.7029,88.7113,88.678,88.678,6700.0
2014-12-03 12:40:00,106.59,106.66,106.56,106.64,8800.0,88.678,88.7362,88.653,88.7196,8800.0
2014-12-03 12:45:00,106.62,106.68,106.62,106.66,7000.0,88.7029,88.7529,88.7029,88.7362,7000.0
2014-12-03 12:50:00,106.64,106.68,106.64,106.68,30700.0,88.7196,88.7529,88.7196,88.7529,30700.0
2014-12-03 12:55:00,106.67,106.69,106.66,106.69,6400.0,88.7445,88.7612,88.7362,88.7612,6400.0
2014-12-03 13:00:00,106.69,106.73,106.69,106.71,21200.0,88.7612,88.7945,88.7612,88.7778,21200.0
2014-12-03 13:05:00,106.72,106.72,106.67,106.7,10600.0,88.7861,88.7861,88.7445,88.7695,10600.0
2014-12-03 13:10:00,106.71,106.71,106.68,106.7,12200.0,88.7778,88.7778,88.7529,88.7695,12200.0
2014-12-03 13:15:00,106.7,106.72,106.69,106.72,6600.0,88.7695,88.7861,88.7612,88.7861,6600.0
2014-12-03 13:20:00,106.71,106.72,106.69,106.71,4900.0,88.7778,88.7861,88.7612,88.7778,4900.0
2014-12-03 13:25:00,106.71,106.74,106.7,106.74,11500.0,88.7778,88.8028,88.7695,88.8028,11500.0
2014-12-03 13:30:00,106.73,106.75,106.71,106.73,12600.0,88.7945,88.8111,88.7778,88.7945,12600.0
2014-12-03 13:35:00,106.72,106.74,106.71,106.73,18500.0,88.7861,88.8028,88.7778,88.7945,18500.0
2014-12-03 13:40:00,106.73,106.74,106.7,106.72,13400.0,88.7945,88.8028,88.7695,88.7861,13400.0
2014-12-03 13:45:00,106.72,106.73,106.66,106.68,23100.0,88.7861,88.7945,88.7362,88.7529,23100.0
2014-12-03 13:50:00,106.69,106.7,106.67,106.67,6200.0,88.7612,88.7695,88.7445,88.7445,6200.0
2014-12-03 13:55:00,106.68,106.72,106.66,106.7,5100.0,88.7529,88.7861,88.7362,88.7695,5100.0
2014-12-03 14:00:00,106.71,106.72,106.7,106.71,4500.0,88.7778,88.7861,88.7695,88.7778,4500.0
2014-12-03 14:05:00,106.72,106.77,106.71,106.75,20400.0,88.7861,88.8277,88.7778,88.8111,20400.0
2014-12-03 14:10:00,106.76,106.8,106.76,106.79,10500.0,88.8194,88.8527,88.8194,88.8444,10500.0
2014-12-03 14:15:00,106.78,106.8,106.76,106.77,10700.0,88.8361,88.8527,88.8194,88.8277,10700.0
2014-12-03 14:20:00,106.78,106.81,106.77,106.78,5800.0,88.8361,88.861,88.8277,88.8361,5800.0
2014-12-03 14:25:00,106.77,106.8,106.76,106.78,62600.0,88.8277,88.8527,88.8194,88.8361,62600.0
2014-12-03 14:30:00,106.79,106.8,106.77,106.77,5300.0,88.8444,88.8527,88.8277,88.8277,5300.0
2014-12-03 14:35:00,106.78,106.79,106.75,106.77,7000.0,88.8361,88.8444,88.8111,88.8277,7000.0
2014-12-03 14:40:00,106.77,106.81,106.75,106.8,4300.0,88.8277,88.861,88.8111,88.8527,4300.0
2014-12-03 14:45:00,106.8,106.8,106.74,106.75,4100.0,88.8527,88.8527,88.8028,88.8111,4100.0
2014-12-03 14:50:00,106.74,106.77,106.73,106.74,23900.0,88.8028,88.8277,88.7945,88.8028,23900.0
2014-12-03 14:55:00,106.75,106.78,106.74,106.76,7200.0,88.8111,88.8361,88.8028,88.8194,7200.0
2014-12-03 15:00:00,106.77,106.77,106.75,106.77,20100.0,88.8277,88.8277,88.8111,88.8277,20100.0
2014-12-03 15:05:00,106.77,106.78,106.76,106.78,19500.0,88.8277,88.8361,88.8194,88.8361,19500.0
2014-12-03 15:10:00,106.78,106.85,106.78,106.85,13300.0,88.8361,88.8943,88.8361,88.8943,13300.0
2014-12-03 15:15:00,106.84,106.88,106.83,106.87,18300.0,88.886,88.9193,88.8777,88.9109,18300.0
2014-12-03 15:20:00,106.87,106.89,106.85,106.88,15000.0,88.9109,88.9276,88.8943,88.9193,15000.0
2014-12-03 15:25:00,106.87,106.92,106.86,106.91,10300.0,88.9109,88.9525,88.9026,88.9442,10300.0
2014-12-03 15:30:00,106.93,106.97,106.92,106.96,16600.0,88.9609,88.9941,88.9525,88.9858,16600.0
2014-12-03 15:35:00,106.96,106.99,106.95,106.97,22400.0,88.9858,89.0108,88.9775,88.9941,22400.0
2014-12-03 15:40:00,106.97,106.99,106.92,106.94,16200.0,88.9941,89.0108,88.9525,88.9692,16200.0
2014-12-03 15:45:00,106.94,106.94,106.9,106.9,17300.0,88.9692,88.9692,88.9359,88.9359,17300.0
2014-12-03 15:50:00,106.91,106.92,106.88,106.91,37500.0,88.9442,88.9525,88.9193,88.9442,37500.0
2014-12-03 15:55:00,106.91,106.93,106.85,106.85,73200.0,88.9442,88.9609,88.8943,88.8943,73200.0
2014-12-04 09:30:00,106.7,106.75,106.63,106.73,50100.0,88.7695,88.8111,88.7113,88.7945,50100.0
2014-12-04 09:35:00,106.74,106.74,106.63,106.73,7500.0,88.8028,88.8028,88.7113,88.7945,7500.0
2014-12-04 09:40:00,106.75,106.75,106.7,106.75,6500.0,88.8111,88.8111,88.7695,88.8111,6500.0
2014-12-04 09:45:00,106.8,106.8,106.71,106.71,9300.0,88.8527,88.8527,88.7778,88.7778,9300.0
2014-12-04 09:50:00,106.7,106.7,106.64,106.67,13600.0,88.7695,88.7695,88.7196,88.7445,13600.0
2014-12-04 09:55:00,106.66,106.7,106.64,106.67,10700.0,88.7362,88.7695,88.7196,88.7445,10700.0
2014-12-04 10:00:00,106.69,106.71,106.67,106.68,5500.0,88.7612,88.7778,88.7445,88.7529,5500.0
2014-12-04 10:05:00,106.72,106.74,106.6,106.63,26300.0,88.7861,88.8028,88.6863,88.7113,26300.0
2014-12-04 10:10:00,106.64,106.71,106.62,106.69,14300.0,88.7196,88.7778,88.7029,88.7612,14300.0
2014-12-04 10:15:00,106.67,106.71,106.62,106.66,25100.0,88.7445,88.7778,88.7029,88.7362,25100.0
2014-12-04 10:20:00,106.67,106.69,106.6,106.63,7400.0,88.7445,88.7612,88.6863,88.7113,7400.0
2014-12-04 10:25:00,106.61,106.64,106.56,106.56,20800.0,88.6946,88.7196,88.653,88.653,20800.0
2014-12-04 10:30:00,106.55,106.56,106.46,106.47,88100.0,88.6447,88.653,88.5698,88.5782,88100.0
2014-12-04 10:35:00,106.46,106.46,106.33,106.4,91500.0,88.5698,88.5698,88.4617,88.5199,91500.0
2014-12-04 10:40:00,106.39,106.41,106.29,106.32,17400.0,88.5116,88.5282,88.4284,88.4534,17400.0
2014-12-04 10:45:00,106.31,106.31,106.24,106.28,11300.0,88.445,88.445,88.3868,88.4201,11300.0
2014-12-04 10:50:00,106.29,106.36,106.29,106.33,10900.0,88.4284,88.4866,88.4284,88.4617,10900.0
2014-12-04 10:55:00,106.33,106.4,106.32,106.37,15800.0,88.4617,88.5199,88.4534,88.495,15800.0
2014-12-04 11:00:00,106.37,106.38,106.31,106.37,16000.0,88.495,88.5033,88.445,88.495,16000.0
2014-12-04 11:05:00,106.36,106.42,106.33,106.39,15100.0,88.4866,88.5366,88.4617,88.5116,15100.0
2014-12-04 11:10:00,106.39,106.41,106.39,106.4,5500.0,88.5116,88.5282,88.5116,88.5199,5500.0
2014-12-04 11:15:00,106.42,106.43,106.36,106.39,6900.0,88.5366,88.5449,88.4866,88.5116,6900.0
2014-12-04 11:20:00,106.38,106.41,106.34,106.38,13600.0,88.5033,88.5282,88.47,88.5033,13600.0
2014-12-04 11:25:00,106.37,106.37,106.31,106.31,9400.0,88.495,88.495,88.445,88.445,9400.0
2014-12-04 11:30:00,106.32,106.37,106.26,106.36,11900.0,88.4534,88.495,88.4034,88.4866,11900.0
2014-12-04 11:35:00,106.37,106.46,106.37,106.42,11500.0,88.495,88.5698,88.495,88.5366,11500.0
2014-12-04 11:40:00,106.43,106.51,106.42,106.5,10900.0,88.5449,88.6114,88.5366,88.6031,10900.0
2014-12-04 11:45:00,106.5,106.56,106.49,106.54,6500.0,88.6031,88.653,88.5948,88.6364,6500.0
2014-12-04 11:50:00,106.54,106.55,106.52,106.54,15300.0,88.6364,88.6447,88.6198,88.6364,15300.0
2014-12-04 11:55:00,106.59,106.61,106.58,106.61,3400.0,88.678,88.6946,88.6697,88.6946,3400.0
2014-12-04 12:00:00,106.61,106.61,106.59,106.59,9400.0,88.6946,88.6946,88.678,88.678,9400.0
2014-12-04 12:05:00,106.6,106.7,106.6,106.69,25800.0,88.6863,88.7695,88.6863,88.7612,25800.0
2014-12-04 12:10:00,106.69,106.71,106.67,106.71,8700.0,88.7612,88.7778,88.7445,88.7778,8700.0
2014-12-04 12:15:00,106.71,106.72,106.68,106.69,6600.0,88.7778,88.7861,88.7529,88.7612,6600.0
2014-12-04 12:20:00,106.7,106.71,106.69,106.71,5300.0,88.7695,88.7778,88.7612,88.7778,5300.0
2014-12-04 12:25:00,106.7,106.72,106.7,106.71,10700.0,88.7695,88.7861,88.7695,88.7778,10700.0
2014-12-04 12:30:00,106.71,107.01,106.71,106.87,66000.0,88.7778,89.0274,88.7778,88.9109,66000.0
2014-12-04 12:35:00,106.92,106.93,106.83,106.85,13400.0,88.9525,88.9609,88.8777,88.8943,13400.0
2014-12-04 12:40:00,106.9,106.92,106.85,106.85,25400.0,88.9359,88.9525,88.8943,88.8943,25400.0
2014-12-04 12:45:00,106.86,106.91,106.82,106.84,16100.0,88.9026,88.9442,88.8693,88.886,16100.0
2014-12-04 12:50:00,106.84,106.84,106.79,106.82,8600.0,88.886,88.886,88.8444,88.8693,8600.0
2014-12-04 12:55:00,106.82,106.83,106.78,106.81,9900.0,88.8693,88.8777,88.8361,88.861,9900.0
2014-12-04 13:00:00,106.82,106.89,106.79,106.88,10800.0,88.8693,88.9276,88.8444,88.9193,10800.0
2014-12-04 13:05:00,106.88,106.88,106.84,106.85,9900.0,88.9193,88.9193,88.886,88.8943,9900.0
2014-12-04 13:10:00,106.85,106.86,106.8,106.83,18500.0,88.8943,88.9026,88.8527,88.8777,18500.0
2014-12-04 13:15:00,106.83,106.84,106.81,106.84,10300.0,88.8777,88.886,88.861,88.886,10300.0
2014-12-04 13:20:00,106.83,106.87,106.81,106.86,10200.0,88.8777,88.9109,88.861,88.9026,10200.0
2014-12-04 13:25:00,106.85,106.87,106.84,106.86,7900.0,88.8943,88.9109,88.886,88.9026,7900.0
2014-12-04 13:30:00,106.86,106.87,106.82,106.83,9200.0,88.9026,88.9109,88.8693,88.8777,9200.0
2014-12-04 13:35:00,106.83,106.84,106.78,106.81,9100.0,88.8777,88.886,88.8361,88.861,9100.0
2014-12-04 13:40:00,106.81,106.87,106.81,106.86,12000.0,88.861,88.9109,88.861,88.9026,12000.0
2014-12-04 13:45:00,106.86,106.88,106.82,106.84,28500.0,88.9026,88.9193,88.8693,88.886,28500.0
2014-12-04 13:50:00,106.85,106.89,106.85,106.87,21800.0,88.8943,88.9276,88.8943,88.9109,21800.0
2014-12-04 13:55:00,106.87,106.87,106.83,106.86,5500.0,88.9109,88.9109,88.8777,88.9026,5500.0
2014-12-04 14:00:00,106.86,106.86,106.82,106.85,26300.0,88.9026,88.9026,88.8693,88.8943,26300.0
2014-12-04 14:05:00,106.86,106.87,106.83,106.86,9400.0,88.9026,88.9109,88.8777,88.9026,9400.0
2014-12-04 14:10:00,106.86,106.88,106.85,106.86,5500.0,88.9026,88.9193,88.8943,88.9026,5500.0
2014-12-04 14:15:00,106.87,106.88,106.84,106.84,15200.0,88.9109,88.9193,88.886,88.886,15200.0
2014-12-04 14:20:00,106.85,106.86,106.84,106.85,5100.0,88.8943,88.9026,88.886,88.8943,5100.0
2014-12-04 14:25:00,106.86,106.86,106.83,106.83,14600.0,88.9026,88.9026,88.8777,88.8777,14600.0
2014-12-04 14:30:00,106.83,106.83,106.74,106.78,21600.0,88.8777,88.8777,88.8028,88.8361,21600.0
2014-12-04 14:35:00,106.78,106.79,106.71,106.74,40000.0,88.8361,88.8444,88.7778,88.8028,40000.0
2014-12-04 14:40:00,106.74,106.75,106.72,106.74,16700.0,88.8028,88.8111,88.7861,88.8028,16700.0
2014-12-04 14:45:00,106.73,106.75,106.72,106.73,15200.0,88.7945,88.8111,88.7861,88.7945,15200.0
2014-12-04 14:50:00,106.73,106.73,106.68,106.71,13700.0,88.7945,88.7945,88.7529,88.7778,13700.0
2014-12-04 14:55:00,106.71,106.73,106.68,106.7,62000.0,88.7778,88.7945,88.7529,88.7695,62000.0
2014-12-04 15:00:00,106.7,106.74,106.7,106.73,70400.0,88.7695,88.8028,88.7695,88.7945,70400.0
2014-12-04 15:05:00,106.73,106.76,106.69,106.71,92700.0,88.7945,88.8194,88.7612,88.7778,92700.0
2014-12-04 15:10:00,106.71,106.71,106.67,106.68,121400.0,88.7778,88.7778,88.7445,88.7529,121400.0
2014-12-04 15:15:00,106.68,106.68,106.6,106.61,103900.0,88.7529,88.7529,88.6863,88.6946,103900.0
2014-12-04 15:20:00,106.61,106.61,106.44,106.44,144500.0,88.6946,88.6946,88.5532,88.5532,144500.0
2014-12-04 15:25:00,106.44,106.49,106.42,106.47,28700.0,88.5532,88.5948,88.5366,88.5782,28700.0
2014-12-04 15:30:00,106.46,106.57,106.42,106.57,26000.0,88.5698,88.6613,88.5366,88.6613,26000.0
2014-12-04 15:35:00,106.57,106.57,106.53,106.55,22000.0,88.6613,88.6613,88.6281,88.6447,22000.0
2014-12-04 15:40:00,106.54,106.6,106.52,106.58,23500.0,88.6364,88.6863,88.6198,88.6697,23500.0
2014-12-04 15:45:00,106.59,106.64,106.57,106.6,34900.0,88.678,88.7196,88.6613,88.6863,34900.0
2014-12-04 15:50:00,106.61,106.67,106.61,106.66,21400.0,88.6946,88.7445,88.6946,88.7362,21400.0
2014-12-04 15:55:00,106.67,106.71,106.63,106.71,36800.0,88.7445,88.7778,88.7113,88.7778,36800.0
2014-12-05 09:30:00,106.86,106.96,106.77,106.94,52900.0,88.9026,88.9858,88.8277,88.9692,52900.0
2014-12-05 09:35:00,106.96,107.01,106.92,106.93,61400.0,88.9858,89.0274,88.9525,88.9609,61400.0
2014-12-05 09:40:00,106.94,106.95,106.74,106.78,31400.0,88.9692,88.9775,88.8028,88.8361,31400.0
2014-12-05 09:45:00,106.76,106.92,106.74,106.92,27300.0,88.8194,88.9525,88.8028,88.9525,27300.0
2014-12-05 09:50:00,106.94,106.95,106.89,106.93,18900.0,88.9692,88.9775,88.9276,88.9609,18900.0
2014-12-05 09:55:00,106.95,106.98,106.92,106.94,18500.0,88.9775,89.0024,88.9525,88.9692,18500.0
2014-12-05 10:00:00,106.96,106.96,106.8,106.84,8300.0,88.9858,88.9858,88.8527,88.886,8300.0
2014-12-05 10:05:00,106.86,106.91,106.83,106.84,23900.0,88.9026,88.9442,88.8777,88.886,23900.0
2014-12-05 10:10:00,106.84,106.95,106.84,106.93,19300.0,88.886,88.9775,88.886,88.9609,19300.0
2014-12-05 10:15:00,106.93,107.04,106.92,107.04,33400.0,88.9609,89.0524,88.9525,89.0524,33400.0
2014-12-05 10:20:00,107.04,107.04,106.97,106.99,403100.0,89.0524,89.0524,88.9941,89.0108,403100.0
2014-12-05 10:25:00,106.97,106.98,106.89,106.93,19600.0,88.9941,89.0024,88.9276,88.9609,19600.0
2014-12-05 10:30:00,106.93,106.98,106.93,106.94,16100.0,88.9609,89.0024,88.9609,88.9692,16100.0
2014-12-05 10:35:00,106.94,106.98,106.92,106.94,17500.0,88.9692,89.0024,88.9525,88.9692,17500.0
2014-12-05 10:40:00,106.94,106.96,106.91,106.94,12000.0,88.9692,88.9858,88.9442,88.9692,12000.0
2014-12-05 10:45:00,106.96,106.97,106.91,106.92,13300.0,88.9858,88.9941,88.9442,88.9525,13300.0
2014-12-05 10:50:00,106.92,106.94,106.85,106.88,12100.0,88.9525,88.9692,88.8943,88.9193,12100.0
2014-12-05 10:55:00,106.87,106.89,106.86,106.88,11200.0,88.9109,88.9276,88.9026,88.9193,11200.0
2014-12-05 11:00:00,106.88,106.94,106.88,106.91,10700.0,88.9193,88.9692,88.9193,88.9442,10700.0
2014-12-05 11:05:00,106.92,106.93,106.91,106.91,5700.0,88.9525,88.9609,88.9442,88.9442,5700.0
2014-12-05 11:10:00,106.9,106.93,106.9,106.93,10200.0,88.9359,88.9609,88.9359,88.9609,10200.0
2014-12-05 11:15:00,106.92,106.96,106.91,106.93,6100.0,88.9525,88.9858,88.9442,88.9609,6100.0
2014-12-05 11:20:00,106.93,107.0,106.92,106.99,8300.0,88.9609,89.0191,88.9525,89.0108,8300.0
2014-12-05 11:25:00,106.99,107.02,106.97,107.02,23300.0,89.0108,89.0357,88.9941,89.0357,23300.0
2014-12-05 11:30:00,107.02,107.02,106.97,107.0,8200.0,89.0357,89.0357,88.9941,89.0191,8200.0
2014-12-05 11:35:00,107.0,107.03,106.97,107.03,11700.0,89.0191,89.044,88.9941,89.044,11700.0
2014-12-05 11:40:00,107.02,107.04,106.99,107.03,13500.0,89.0357,89.0524,89.0108,89.044,13500.0
2014-12-05 11:45:00,107.03,107.05,107.01,107.05,13100.0,89.044,89.0607,89.0274,89.0607,13100.0
2014-12-05 11:50:00,107.07,107.14,107.06,107.14,20300.0,89.0773,89.1356,89.069,89.1356,20300.0
2014-12-05 11:55:00,107.15,107.17,107.08,107.09,7200.0,89.1439,89.1605,89.0856,89.094,7200.0
2014-12-05 12:00:00,107.1,107.11,107.07,107.08,6100.0,89.1023,89.1106,89.0773,89.0856,6100.0
2014-12-05 12:05:00,107.07,107.1,107.07,107.08,43900.0,89.0773,89.1023,89.0773,89.0856,43900.0
2014-12-05 12:10:00,107.09,107.12,107.05,107.07,877800.0,89.094,89.1189,89.0607,89.0773,877800.0
2014-12-05 12:15:00,107.07,107.12,107.05,107.11,22700.0,89.0773,89.1189,89.0607,89.1106,22700.0
2014-12-05 12:20:00,107.1,107.12,107.08,107.08,27300.0,89.1023,89.1189,89.0856,89.0856,27300.0
2014-12-05 12:25:00,107.08,107.09,107.06,107.08,8000.0,89.0856,89.094,89.069,89.0856,8000.0
2014-12-05 12:30:00,107.09,107.1,107.07,107.07,7700.0,89.094,89.1023,89.0773,89.0773,7700.0
2014-12-05 12:35:00,107.07,107.11,107.07,107.1,6700.0,89.0773,89.1106,89.0773,89.1023,6700.0
2014-12-05 12:40:00,107.1,107.13,107.1,107.13,11400.0,89.1023,89.1272,89.1023,89.1272,11400.0
2014-12-05 12:45:00,107.14,107.15,107.1,107.11,10400.0,89.1356,89.1439,89.1023,89.1106,10400.0
2014-12-05 12:50:00,107.12,107.12,107.07,107.08,6100.0,89.1189,89.1189,89.0773,89.0856,6100.0
2014-12-05 12:55:00,107.07,107.1,107.07,107.08,8300.0,89.0773,89.1023,89.0773,89.0856,8300.0
2014-12-05 13:00:00,107.09,107.1,107.07,107.1,5800.0,89.094,89.1023,89.0773,89.1023,5800.0
2014-12-05 13:05:00,107.1,107.11,107.07,107.07,10900.0,89.1023,89.1106,89.0773,89.0773,10900.0
2014-12-05 13:10:00,107.07,107.1,107.03,107.03,35500.0,89.0773,89.1023,89.044,89.044,35500.0
2014-12-05 13:15:00,107.03,107.04,107.01,107.04,24600.0,89.044,89.0524,89.0274,89.0524,24600.0
2014-12-05 13:20:00,107.04,107.05,107.01,107.04,12800.0,89.0524,89.0607,89.0274,89.0524,12800.0
2014-12-05 13:25:00,107.03,107.04,106.99,107.02,19500.0,89.044,89.0524,89.0108,89.0357,19500.0
2014-12-05 13:30:00,107.03,107.04,107.01,107.03,7500.0,89.044,89.0524,89.0274,89.044,7500.0
2014-12-05 13:35:00,107.04,107.04,107.02,107.04,3300.0,89.0524,89.0524,89.0357,89.0524,3300.0
2014-12-05 13:40:00,107.03,107.06,107.02,107.05,8900.0,89.044,89.069,89.0357,89.0607,8900.0
2014-12-05 13:45:00,107.05,107.06,107.03,107.05,16100.0,89.0607,89.069,89.044,89.0607,16100.0
2014-12-05 13:50:00,107.04,107.04,107.01,107.04,50500.0,89.0524,89.0524,89.0274,89.0524,50500.0
2014-12-05 13:55:00,107.04,107.05,107.03,107.03,7100.0,89.0524,89.0607,89.044,89.044,7100.0
2014-12-05 14:00:00,107.03,107.06,107.02,107.02,30700.0,89.044,89.069,89.0357,89.0357,30700.0
2014-12-05 14:05:00,107.03,107.05,107.02,107.03,14700.0,89.044,89.0607,89.0357,89.044,14700.0
2014-12-05 14:10:00,107.03,107.04,107.02,107.03,25000.0,89.044,89.0524,89.0357,89.044,25000.0
2014-12-05 14:15:00,107.04,107.04,107.0,107.0,17100.0,89.0524,89.0524,89.0191,89.0191,17100.0
2014-12-05 14:20:00,106.99,107.01,106.95,107.0,21800.0,89.0108,89.0274,88.9775,89.0191,21800.0
2014-12-05 14:25:00,107.01,107.03,106.99,107.0,7700.0,89.0274,89.044,89.0108,89.0191,7700.0
2014-12-05 14:30:00,107.0,107.01,106.94,106.94,23700.0,89.0191,89.0274,88.9692,88.9692,23700.0
2014-12-05 14:35:00,106.94,106.96,106.93,106.94,43100.0,88.9692,88.9858,88.9609,88.9692,43100.0
2014-12-05 14:40:00,106.95,106.98,106.94,106.96,10900.0,88.9775,89.0024,88.9692,88.9858,10900.0
2014-12-05 14:45:00,106.95,106.96,106.91,106.92,17400.0,88.9775,88.9858,88.9442,88.9525,17400.0
2014-12-05 14:50:00,106.92,106.94,106.91,106.92,19300.0,88.9525,88.9692,88.9442,88.9525,19300.0
2014-12-05 14:55:00,106.91,106.92,106.84,106.87,45600.0,88.9442,88.9525,88.886,88.9109,45600.0
2014-12-05 15:00:00,106.86,106.91,106.83,106.91,28900.0,88.9026,88.9442,88.8777,88.9442,28900.0
2014-12-05 15:05:00,106.91,106.94,106.91,106.92,30400.0,88.9442,88.9692,88.9442,88.9525,30400.0
2014-12-05 15:10:00,106.91,106.97,106.91,106.94,28000.0,88.9442,88.9941,88.9442,88.9692,28000.0
2014-12-05 15:15:00,106.93,106.97,106.91,106.97,64300.0,88.9609,88.9941,88.9442,88.9941,64300.0
2014-12-05 15:20:00,106.97,106.98,106.93,106.94,34000.0,88.9941,89.0024,88.9609,88.9692,34000.0
2014-12-05 15:25:00,106.93,106.96,106.92,106.92,18400.0,88.9609,88.9858,88.9525,88.9525,18400.0
2014-12-05 15:30:00,106.95,106.95,106.85,106.85,13200.0,88.9775,88.9775,88.8943,88.8943,13200.0
2014-12-05 15:35:00,106.85,106.87,106.79,106.79,183000.0,88.8943,88.9109,88.8444,88.8444,183000.0
2014-12-05 15:40:00,106.79,106.83,106.76,106.77,19900.0,88.8444,88.8777,88.8194,88.8277,19900.0
2014-12-05 15:45:00,106.77,106.84,106.69,106.7,46200.0,88.8277,88.886,88.7612,88.7695,46200.0
2014-12-05 15:50:00,106.71,106.82,106.71,106.8,138200.0,88.7778,88.8693,88.7778,88.8527,138200.0
2014-12-05 15:55:00,106.8,106.96,106.8,106.93,45300.0,88.8527,88.9858,88.8527,88.9609,45300.0
2014-12-08 09:30:00,106.77,106.8,106.61,106.74,84200.0,88.8277,88.8527,88.6946,88.8028,84200.0
2014-12-08 09:35:00,106.74,106.85,106.73,106.85,8500.0,88.8028,88.8943,88.7945,88.8943,8500.0
2014-12-08 09:40:00,106.9,106.94,106.86,106.94,33500.0,88.9359,88.9692,88.9026,88.9692,33500.0
2014-12-08 09:45:00,106.94,106.94,106.91,106.94,8700.0,88.9692,88.9692,88.9442,88.9692,8700.0
2014-12-08 09:50:00,106.94,106.95,106.86,106.89,22400.0,88.9692,88.9775,88.9026,88.9276,22400.0
2014-12-08 09:55:00,106.89,106.92,106.86,106.9,37900.0,88.9276,88.9525,88.9026,88.9359,37900.0
2014-12-08 10:00:00,106.92,106.94,106.9,106.94,29000.0,88.9525,88.9692,88.9359,88.9692,29000.0
2014-12-08 10:05:00,106.94,107.0,106.93,106.95,17200.0,88.9692,89.0191,88.9609,88.9775,17200.0
2014-12-08 10:10:00,106.95,106.95,106.86,106.89,13200.0,88.9775,88.9775,88.9026,88.9276,13200.0
2014-12-08 10:15:00,106.9,106.93,106.86,106.92,6400.0,88.9359,88.9609,88.9026,88.9525,6400.0
2014-12-08 10:20:00,106.93,106.96,106.93,106.95,4600.0,88.9609,88.9858,88.9609,88.9775,4600.0
2014-12-08 10:25:00,106.99,107.05,106.98,107.05,19100.0,89.0108,89.0607,89.0024,89.0607,19100.0
2014-12-08 10:30:00,107.05,107.07,107.03,107.04,13300.0,89.0607,89.0773,89.044,89.0524,13300.0
2014-12-08 10:35:00,107.04,107.05,107.03,107.04,7700.0,89.0524,89.0607,89.044,89.0524,7700.0
2014-12-08 10:40:00,107.03,107.03,107.0,107.02,11200.0,89.044,89.044,89.0191,89.0357,11200.0
2014-12-08 10:45:00,107.02,107.04,106.99,107.02,9000.0,89.0357,89.0524,89.0108,89.0357,9000.0
2014-12-08 10:50:00,107.02,107.04,107.01,107.03,11400.0,89.0357,89.0524,89.0274,89.044,11400.0
2014-12-08 10:55:00,107.03,107.03,106.98,106.98,11200.0,89.044,89.044,89.0024,89.0024,11200.0
2014-12-08 11:00:00,106.99,106.99,106.96,106.98,13100.0,89.0108,89.0108,88.9858,89.0024,13100.0
2014-12-08 11:05:00,106.97,106.98,106.92,106.96,11900.0,88.9941,89.0024,88.9525,88.9858,11900.0
2014-12-08 11:10:00,106.96,107.02,106.96,106.98,11600.0,88.9858,89.0357,88.9858,89.0024,11600.0
2014-12-08 11:15:00,106.99,107.01,106.97,106.97,11600.0,89.0108,89.0274,88.9941,88.9941,11600.0
2014-12-08 11:20:00,106.98,107.01,106.98,106.99,14300.0,89.0024,89.0274,89.0024,89.0108,14300.0
2014-12-08 11:25:00,107.0,107.01,106.92,106.92,17700.0,89.0191,89.0274,88.9525,88.9525,17700.0
2014-12-08 11:30:00,106.92,106.96,106.9,106.9,13400.0,88.9525,88.9858,88.9359,88.9359,13400.0
2014-12-08 11:35:00,106.9,106.92,106.88,106.88,19000.0,88.9359,88.9525,88.9193,88.9193,19000.0
2014-12-08 11:40:00,106.88,106.9,106.88,106.89,8500.0,88.9193,88.9359,88.9193,88.9276,8500.0
2014-12-08 11:45:00,106.88,106.9,106.87,106.88,14600.0,88.9193,88.9359,88.9109,88.9193,14600.0
2014-12-08 11:50:00,106.88,106.91,106.85,106.9,18100.0,88.9193,88.9442,88.8943,88.9359,18100.0
2014-12-08 11:55:00,106.9,106.9,106.87,106.88,23400.0,88.9359,88.9359,88.9109,88.9193,23400.0
2014-12-08 12:00:00,106.87,106.89,106.86,106.88,12500.0,88.9109,88.9276,88.9026,88.9193,12500.0
2014-12-08 12:05:00,106.88,106.92,106.87,106.89,10200.0,88.9193,88.9525,88.9109,88.9276,10200.0
2014-12-08 12:10:00,106.87,106.87,106.63,106.64,47900.0,88.9109,88.9109,88.7113,88.7196,47900.0
2014-12-08 12:15:00,106.62,106.64,106.46,106.51,88500.0,88.7029,88.7196,88.5698,88.6114,88500.0
2014-12-08 12:20:00,106.51,106.52,106.42,106.49,26400.0,88.6114,88.6198,88.5366,88.5948,26400.0
2014-12-08 12:25:00,106.48,106.49,106.44,106.46,19300.0,88.5865,88.5948,88.5532,88.5698,19300.0
2014-12-08 12:30:00,106.45,106.47,106.37,106.45,28200.0,88.5615,88.5782,88.495,88.5615,28200.0
2014-12-08 12:35:00,106.46,106.5,106.42,106.49,9900.0,88.5698,88.6031,88.5366,88.5948,9900.0
2014-12-08 12:40:00,106.5,106.55,106.47,106.55,18000.0,88.6031,88.6447,88.5782,88.6447,18000.0
2014-12-08 12:45:00,106.55,106.56,106.53,106.54,22900.0,88.6447,88.653,88.6281,88.6364,22900.0
2014-12-08 12:50:00,106.54,106.58,106.51,106.51,18400.0,88.6364,88.6697,88.6114,88.6114,18400.0
2014-12-08 12:55:00,106.52,106.52,106.39,106.43,20200.0,88.6198,88.6198,88.5116,88.5449,20200.0
2014-12-08 13:00:00,106.43,106.47,106.41,106.47,25500.0,88.5449,88.5782,88.5282,88.5782,25500.0
2014-12-08 13:05:00,106.47,106.53,106.46,106.48,18200.0,88.5782,88.6281,88.5698,88.5865,18200.0
2014-12-08 13:10:00,106.47,106.48,106.41,106.45,13100.0,88.5782,88.5865,88.5282,88.5615,13100.0
2014-12-08 13:15:00,106.46,106.46,106.36,106.4,18600.0,88.5698,88.5698,88.4866,88.5199,18600.0
2014-12-08 13:20:00,106.38,106.38,106.25,106.27,26700.0,88.5033,88.5033,88.3951,88.4118,26700.0
2014-12-08 13:25:00,106.26,106.29,106.24,106.27,47100.0,88.4034,88.4284,88.3868,88.4118,47100.0
2014-12-08 13:30:00,106.25,106.25,106.13,106.14,28100.0,88.3951,88.3951,88.2953,88.3036,28100.0
2014-12-08 13:35:00,106.14,106.14,106.04,106.06,30900.0,88.3036,88.3036,88.2204,88.2371,30900.0
2014-12-08 13:40:00,106.05,106.05,105.96,105.98,53700.0,88.2287,88.2287,88.1539,88.1705,53700.0
2014-12-08 13:45:00,105.98,106.05,105.96,106.02,11200.0,88.1705,88.2287,88.1539,88.2038,11200.0
2014-12-08 13:50:00,106.03,106.1,106.02,106.07,12400.0,88.2121,88.2703,88.2038,88.2454,12400.0
2014-12-08 13:55:00,106.07,106.08,105.98,105.99,16200.0,88.2454,88.2537,88.1705,88.1788,16200.0
2014-12-08 14:00:00,105.99,105.99,105.87,105.92,34700.0,88.1788,88.1788,88.079,88.1206,34700.0
2014-12-08 14:05:00,105.92,106.0,105.9,106.0,27100.0,88.1206,88.1871,88.1039,88.1871,27100.0
2014-12-08 14:10:00,105.99,105.99,105.83,105.84,20600.0,88.1788,88.1788,88.0457,88.054,20600.0
2014-12-08 14:15:00,105.83,105.92,105.8,105.9,17800.0,88.0457,88.1206,88.0207,88.1039,17800.0
2014-12-08 14:20:00,105.89,106.0,105.87,106.0,19300.0,88.0956,88.1871,88.079,88.1871,19300.0
2014-12-08 14:25:00,106.0,106.04,105.99,106.03,16300.0,88.1871,88.2204,88.1788,88.2121,16300.0
2014-12-08 14:30:00,106.03,106.12,106.02,106.1,25400.0,88.2121,88.287,88.2038,88.2703,25400.0
2014-12-08 14:35:00,106.1,106.14,106.08,106.12,13800.0,88.2703,88.3036,88.2537,88.287,13800.0
2014-12-08 14:40:00,106.12,106.19,106.12,106.18,24500.0,88.287,88.3452,88.287,88.3369,24500.0
2014-12-08 14:45:00,106.18,106.21,106.16,106.21,14900.0,88.3369,88.3618,88.3202,88.3618,14900.0
2014-12-08 14:50:00,106.22,106.29,106.18,106.27,55700.0,88.3702,88.4284,88.3369,88.4118,55700.0
2014-12-08 14:55:00,106.28,106.28,106.18,106.19,17300.0,88.4201,88.4201,88.3369,88.3452,17300.0
2014-12-08 15:00:00,106.17,106.21,106.13,106.16,21100.0,88.3286,88.3618,88.2953,88.3202,21100.0
2014-12-08 15:05:00,106.16,106.16,106.07,106.07,30100.0,88.3202,88.3202,88.2454,88.2454,30100.0
2014-12-08 15:10:00,106.08,106.13,106.08,106.13,32900.0,88.2537,88.2953,88.2537,88.2953,32900.0
2014-12-08 15:15:00,106.12,106.17,106.04,106.05,49500.0,88.287,88.3286,88.2204,88.2287,49500.0
2014-12-08 15:20:00,106.05,106.22,106.04,106.18,21500.0,88.2287,88.3702,88.2204,88.3369,21500.0
2014-12-08 15:25:00,106.21,106.25,106.19,106.2,36300.0,88.3618,88.3951,88.3452,88.3535,36300.0
2014-12-08 15:30:00,106.2,106.21,106.12,106.15,69800.0,88.3535,88.3618,88.287,88.3119,69800.0
2014-12-08 15:35:00,106.14,106.17,106.07,106.14,25900.0,88.3036,88.3286,88.2454,88.3036,25900.0
2014-12-08 15:40:00,106.13,106.18,106.04,106.11,29200.0,88.2953,88.3369,88.2204,88.2786,29200.0
2014-12-08 15:45:00,106.12,106.13,106.04,106.06,17100.0,88.287,88.2953,88.2204,88.2371,17100.0
2014-12-08 15:50:00,106.05,106.14,106.03,106.12,31700.0,88.2287,88.3036,88.2121,88.287,31700.0
2014-12-08 15:55:00,106.12,106.21,106.12,106.17,63600.0,88.287,88.3618,88.287,88.3286,63600.0
2014-12-09 09:30:00,105.04,105.19,105.0,105.04,175800.0,87.3885,87.5133,87.3552,87.3885,175800.0
2014-12-09 09:35:00,105.01,105.03,104.84,105.02,48800.0,87.3635,87.3801,87.2221,87.3718,48800.0
2014-12-09 09:40:00,105.02,105.16,105.01,105.13,39700.0,87.3718,87.4883,87.3635,87.4633,39700.0
2014-12-09 09:45:00,105.13,105.25,105.07,105.24,71100.0,87.4633,87.5632,87.4134,87.5548,71100.0
2014-12-09 09:50:00,105.23,105.23,105.13,105.15,22500.0,87.5465,87.5465,87.4633,87.48,22500.0
2014-12-09 09:55:00,105.15,105.34,105.15,105.33,32000.0,87.48,87.638,87.48,87.6297,32000.0
2014-12-09 10:00:00,105.33,105.4,105.25,105.28,132900.0,87.6297,87.688,87.5632,87.5881,132900.0
2014-12-09 10:05:00,105.27,105.31,105.22,105.3,26100.0,87.5798,87.6131,87.5382,87.6048,26100.0
2014-12-09 10:10:00,105.27,105.3,105.15,105.19,22600.0,87.5798,87.6048,87.48,87.5133,22600.0
2014-12-09 10:15:00,105.17,105.26,105.14,105.14,17700.0,87.4966,87.5715,87.4717,87.4717,17700.0
2014-12-09 10:20:00,105.17,105.21,105.13,105.15,67100.0,87.4966,87.5299,87.4633,87.48,67100.0
2014-12-09 10:25:00,105.13,105.13,104.91,104.96,51100.0,87.4633,87.4633,87.2803,87.3219,51100.0
2014-12-09 10:30:00,104.95,104.97,104.82,104.9,36300.0,87.3136,87.3302,87.2054,87.272,36300.0
2014-12-09 10:35:00,104.9,105.04,104.89,105.04,21600.0,87.272,87.3885,87.2637,87.3885,21600.0
2014-12-09 10:40:00,105.04,105.19,105.03,105.13,31300.0,87.3885,87.5133,87.3801,87.4633,31300.0
2014-12-09 10:45:00,105.13,105.29,105.1,105.28,32000.0,87.4633,87.5964,87.4384,87.5881,32000.0
2014-12-09 10:50:00,105.29,105.32,105.26,105.26,23000.0,87.5964,87.6214,87.5715,87.5715,23000.0
2014-12-09 10:55:00,105.27,105.34,105.22,105.24,32700.0,87.5798,87.638,87.5382,87.5548,32700.0
2014-12-09 11:00:00,105.25,105.28,105.16,105.19,15500.0,87.5632,87.5881,87.4883,87.5133,15500.0
2014-12-09 11:05:00,105.2,105.28,105.12,105.12,19900.0,87.5216,87.5881,87.455,87.455,19900.0
2014-12-09 11:10:00,105.15,105.21,105.14,105.16,19000.0,87.48,87.5299,87.4717,87.4883,19000.0
2014-12-09 11:15:00,105.17,105.27,105.13,105.25,24000.0,87.4966,87.5798,87.4633,87.5632,24000.0
2014-12-09 11:20:00,105.24,105.34,105.23,105.3,23300.0,87.5548,87.638,87.5465,87.6048,23300.0
2014-12-09 11:25:00,105.34,105.46,105.34,105.42,19500.0,87.638,87.7379,87.638,87.7046,19500.0
2014-12-09 11:30:00,105.41,105.45,105.36,105.36,18900.0,87.6963,87.7296,87.6547,87.6547,18900.0
2014-12-09 11:35:00,105.35,105.36,105.3,105.36,599300.0,87.6464,87.6547,87.6048,87.6547,599300.0
2014-12-09 11:40:00,105.37,105.4,105.33,105.39,29600.0,87.663,87.688,87.6297,87.6796,29600.0
2014-12-09 11:45:00,105.38,105.38,105.25,105.34,10100.0,87.6713,87.6713,87.5632,87.638,10100.0
2014-12-09 11:50:00,105.38,105.39,105.32,105.38,14500.0,87.6713,87.6796,87.6214,87.6713,14500.0
2014-12-09 11:55:00,105.38,105.42,105.35,105.38,15000.0,87.6713,87.7046,87.6464,87.6713,15000.0
2014-12-09 12:00:00,105.36,105.37,105.3,105.34,9000.0,87.6547,87.663,87.6048,87.638,9000.0
2014-12-09 12:05:00,105.35,105.43,105.34,105.41,8000.0,87.6464,87.7129,87.638,87.6963,8000.0
2014-12-09 12:10:00,105.4,105.41,105.34,105.41,6100.0,87.688,87.6963,87.638,87.6963,6100.0
2014-12-09 12:15:00,105.41,105.42,105.26,105.31,64000.0,87.6963,87.7046,87.5715,87.6131,64000.0
2014-12-09 12:20:00,105.32,105.35,105.29,105.33,17000.0,87.6214,87.6464,87.5964,87.6297,17000.0
2014-12-09 12:25:00,105.33,105.45,105.32,105.43,17300.0,87.6297,87.7296,87.6214,87.7129,17300.0
2014-12-09 12:30:00,105.44,105.48,105.41,105.48,11700.0,87.7212,87.7545,87.6963,87.7545,11700.0
2014-12-09 12:35:00,105.48,105.67,105.45,105.67,29700.0,87.7545,87.9126,87.7296,87.9126,29700.0
2014-12-09 12:40:00,105.68,105.73,105.66,105.66,11400.0,87.9209,87.9625,87.9043,87.9043,11400.0
2014-12-09 12:45:00,105.67,105.68,105.63,105.68,28300.0,87.9126,87.9209,87.8793,87.9209,28300.0
2014-12-09 12:50:00,105.68,105.7,105.64,105.66,11200.0,87.9209,87.9375,87.8876,87.9043,11200.0
2014-12-09 12:55:00,105.66,105.77,105.64,105.77,12700.0,87.9043,87.9958,87.8876,87.9958,12700.0
2014-12-09 13:00:00,105.76,105.77,105.69,105.76,12000.0,87.9875,87.9958,87.9292,87.9875,12000.0
2014-12-09 13:05:00,105.76,105.86,105.75,105.86,19300.0,87.9875,88.0707,87.9791,88.0707,19300.0
2014-12-09 13:10:00,105.87,106.0,105.86,105.93,37400.0,88.079,88.1871,88.0707,88.1289,37400.0
2014-12-09 13:15:00,105.93,105.98,105.93,105.94,17500.0,88.1289,88.1705,88.1289,88.1372,17500.0
2014-12-09 13:20:00,105.95,105.95,105.89,105.91,12700.0,88.1455,88.1455,88.0956,88.1123,12700.0
2014-12-09 13:25:00,105.91,105.95,105.89,105.93,21900.0,88.1123,88.1455,88.0956,88.1289,21900.0
2014-12-09 13:30:00,105.94,106.1,105.93,106.09,54100.0,88.1372,88.2703,88.1289,88.262,54100.0
2014-12-09 13:35:00,106.1,106.16,106.06,106.16,24500.0,88.2703,88.3202,88.2371,88.3202,24500.0
2014-12-09 13:40:00,106.15,106.15,106.09,106.13,18200.0,88.3119,88.3119,88.262,88.2953,18200.0
2014-12-09 13:45:00,106.12,106.12,106.02,106.04,20500.0,88.287,88.287,88.2038,88.2204,20500.0
2014-12-09 13:50:00,106.03,106.04,105.95,106.01,21100.0,88.2121,88.2204,88.1455,88.1955,21100.0
2014-12-09 13:55:00,106.02,106.03,105.97,106.02,34300.0,88.2038,88.2121,88.1622,88.2038,34300.0
2014-12-09 14:00:00,106.02,106.05,106.01,106.03,30800.0,88.2038,88.2287,88.1955,88.2121,30800.0
2014-12-09 14:05:00,106.04,106.12,106.04,106.1,26500.0,88.2204,88.287,88.2204,88.2703,26500.0
2014-12-09 14:10:00,106.11,106.14,105.99,106.0,22100.0,88.2786,88.3036,88.1788,88.1871,22100.0
2014-12-09 14:15:00,106.03,106.04,105.96,105.99,16200.0,88.2121,88.2204,88.1539,88.1788,16200.0
2014-12-09 14:20:00,106.0,106.08,105.99,106.07,20500.0,88.1871,88.2537,88.1788,88.2454,20500.0
2014-12-09 14:25:00,106.07,106.1,106.06,106.09,14100.0,88.2454,88.2703,88.2371,88.262,14100.0
2014-12-09 14:30:00,106.09,106.09,105.85,105.85,23000.0,88.262,88.262,88.0623,88.0623,23000.0
2014-12-09 14:35:00,105.86,105.93,105.86,105.93,36000.0,88.0707,88.1289,88.0707,88.1289,36000.0
2014-12-09 14:40:00,105.93,105.99,105.87,105.98,19200.0,88.1289,88.1788,88.079,88.1705,19200.0
2014-12-09 14:45:00,105.98,106.03,105.96,105.99,21100.0,88.1705,88.2121,88.1539,88.1788,21100.0
2014-12-09 14:50:00,105.99,106.01,105.91,105.93,19300.0,88.1788,88.1955,88.1123,88.1289,19300.0
2014-12-09 14:55:00,105.94,106.04,105.93,106.03,24300.0,88.1372,88.2204,88.1289,88.2121,24300.0
2014-12-09 15:00:00,106.02,106.17,106.02,106.13,30800.0,88.2038,88.3286,88.2038,88.2953,30800.0
2014-12-09 15:05:00,106.15,106.16,106.05,106.09,39700.0,88.3119,88.3202,88.2287,88.262,39700.0
2014-12-09 15:10:00,106.08,106.11,106.01,106.06,37000.0,88.2537,88.2786,88.1955,88.2371,37000.0
2014-12-09 15:15:00,106.07,106.13,106.06,106.08,16400.0,88.2454,88.2953,88.2371,88.2537,16400.0
2014-12-09 15:20:00,106.09,106.1,106.06,106.08,15600.0,88.262,88.2703,88.2371,88.2537,15600.0
2014-12-09 15:25:00,106.07,106.15,106.06,106.09,33700.0,88.2454,88.3119,88.2371,88.262,33700.0
2014-12-09 15:30:00,106.07,106.1,106.02,106.06,27100.0,88.2454,88.2703,88.2038,88.2371,27100.0
2014-12-09 15:35:00,106.06,106.14,106.05,106.12,22800.0,88.2371,88.3036,88.2287,88.287,22800.0
2014-12-09 15:40:00,106.12,106.22,106.08,106.18,16100.0,88.287,88.3702,88.2537,88.3369,16100.0
2014-12-09 15:45:00,106.17,106.25,106.14,106.25,18300.0,88.3286,88.3951,88.3036,88.3951,18300.0
2014-12-09 15:50:00,106.24,106.26,106.17,106.25,39800.0,88.3868,88.4034,88.3286,88.3951,39800.0
2014-12-09 15:55:00,106.25,106.33,106.25,106.27,64400.0,88.3951,88.4617,88.3951,88.4118,64400.0
2014-12-10 09:30:00,105.97,106.19,105.84,105.93,58300.0,88.1622,88.3452,88.054,88.1289,58300.0
2014-12-10 09:35:00,105.89,105.96,105.79,105.92,64000.0,88.0956,88.1539,88.0124,88.1206,64000.0
2014-12-10 09:40:00,105.93,106.02,105.83,105.84,28600.0,88.1289,88.2038,88.0457,88.054,28600.0
2014-12-10 09:45:00,105.86,105.86,105.65,105.66,80200.0,88.0707,88.0707,87.896,87.9043,80200.0
2014-12-10 09:50:00,105.67,105.69,105.57,105.57,41000.0,87.9126,87.9292,87.8294,87.8294,41000.0
2014-12-10 09:55:00,105.62,105.73,105.56,105.69,53100.0,87.871,87.9625,87.8211,87.9292,53100.0
2014-12-10 10:00:00,105.69,105.71,105.53,105.55,33900.0,87.9292,87.9459,87.7961,87.8128,33900.0
2014-12-10 10:05:00,105.56,105.66,105.52,105.55,20900.0,87.8211,87.9043,87.7878,87.8128,20900.0
2014-12-10 10:10:00,105.54,105.67,105.47,105.65,29700.0,87.8044,87.9126,87.7462,87.896,29700.0
2014-12-10 10:15:00,105.67,105.73,105.61,105.7,48900.0,87.9126,87.9625,87.8627,87.9375,48900.0
2014-12-10 10:20:00,105.72,105.72,105.64,105.67,13700.0,87.9542,87.9542,87.8876,87.9126,13700.0
2014-12-10 10:25:00,105.66,105.68,105.59,105.61,20700.0,87.9043,87.9209,87.846,87.8627,20700.0
2014-12-10 10:30:00,105.61,105.62,105.35,105.36,58500.0,87.8627,87.871,87.6464,87.6547,58500.0
2014-12-10 10:35:00,105.36,105.42,105.31,105.37,47700.0,87.6547,87.7046,87.6131,87.663,47700.0
2014-12-10 10:40:00,105.37,105.44,105.35,105.43,22700.0,87.663,87.7212,87.6464,87.7129,22700.0
2014-12-10 10:45:00,105.42,105.5,105.42,105.43,31700.0,87.7046,87.7712,87.7046,87.7129,31700.0
2014-12-10 10:50:00,105.43,105.56,105.37,105.55,20600.0,87.7129,87.8211,87.663,87.8128,20600.0
2014-12-10 10:55:00,105.57,105.68,105.57,105.68,28900.0,87.8294,87.9209,87.8294,87.9209,28900.0
2014-12-10 11:00:00,105.71,105.71,105.63,105.65,24800.0,87.9459,87.9459,87.8793,87.896,24800.0
2014-12-10 11:05:00,105.65,105.69,105.6,105.64,19200.0,87.896,87.9292,87.8544,87.8876,19200.0
2014-12-10 11:10:00,105.63,105.66,105.58,105.64,16800.0,87.8793,87.9043,87.8377,87.8876,16800.0
2014-12-10 11:15:00,105.64,105.64,105.46,105.49,22300.0,87.8876,87.8876,87.7379,87.7628,22300.0
2014-12-10 11:20:00,105.49,105.54,105.43,105.54,17900.0,87.7628,87.8044,87.7129,87.8044,17900.0
2014-12-10 11:25:00,105.54,105.59,105.45,105.45,24200.0,87.8044,87.846,87.7296,87.7296,24200.0
2014-12-10 11:30:00,105.44,105.5,105.4,105.43,4500.0,87.7212,87.7712,87.688,87.7129,4500.0
2014-12-10 11:35:00,105.42,105.49,105.37,105.47,8500.0,87.7046,87.7628,87.663,87.7462,8500.0
2014-12-10 11:40:00,105.46,105.47,105.38,105.42,23400.0,87.7379,87.7462,87.6713,87.7046,23400.0
2014-12-10 11:45:00,105.4,105.52,105.39,105.5,11100.0,87.688,87.7878,87.6796,87.7712,11100.0
2014-12-10 11:50:00,105.54,105.65,105.54,105.6,21300.0,87.8044,87.896,87.8044,87.8544,21300.0
2014-12-10 11:55:00,105.6,105.64,105.57,105.61,19600.0,87.8544,87.8876,87.8294,87.8627,19600.0
2014-12-10 12:00:00,105.59,105.6,105.52,105.54,778000.0,87.846,87.8544,87.7878,87.8044,778000.0
2014-12-10 12:05:00,105.55,105.55,105.46,105.49,3900.0,87.8128,87.8128,87.7379,87.7628,3900.0
2014-12-10 12:10:00,105.48,105.51,105.43,105.45,14300.0,87.7545,87.7795,87.7129,87.7296,14300.0
2014-12-10 12:15:00,105.44,105.44,105.32,105.35,15100.0,87.7212,87.7212,87.6214,87.6464,15100.0
2014-12-10 12:20:00,105.35,105.43,105.31,105.43,18300.0,87.6464,87.7129,87.6131,87.7129,18300.0
2014-12-10 12:25:00,105.54,105.55,105.36,105.36,4500.0,87.8044,87.8128,87.6547,87.6547,4500.0
2014-12-10 12:30:00,105.37,105.41,105.27,105.36,11100.0,87.663,87.6963,87.5798,87.6547,11100.0
2014-12-10 12:35:00,105.37,105.43,105.35,105.38,7100.0,87.663,87.7129,87.6464,87.6713,7100.0
2014-12-10 12:40:00,105.38,105.43,105.37,105.4,8900.0,87.6713,87.7129,87.663,87.688,8900.0
2014-12-10 12:45:00,105.41,105.48,105.4,105.47,11500.0,87.6963,87.7545,87.688,87.7462,11500.0
2014-12-10 12:50:00,105.48,105.54,105.47,105.48,8600.0,87.7545,87.8044,87.7462,87.7545,8600.0
2014-12-10 12:55:00,105.47,105.48,105.42,105.43,12500.0,87.7462,87.7545,87.7046,87.7129,12500.0
2014-12-10 13:00:00,105.42,105.49,105.42,105.47,16000.0,87.7046,87.7628,87.7046,87.7462,16000.0
2014-12-10 13:05:00,105.47,105.48,105.41,105.45,24400.0,87.7462,87.7545,87.6963,87.7296,24400.0
2014-12-10 13:10:00,105.45,105.57,105.44,105.55,7500.0,87.7296,87.8294,87.7212,87.8128,7500.0
2014-12-10 13:15:00,105.56,105.57,105.48,105.5,20600.0,87.8211,87.8294,87.7545,87.7712,20600.0
2014-12-10 13:20:00,105.5,105.51,105.45,105.48,7300.0,87.7712,87.7795,87.7296,87.7545,7300.0
2014-12-10 13:25:00,105.47,105.53,105.46,105.5,12000.0,87.7462,87.7961,87.7379,87.7712,12000.0
2014-12-10 13:30:00,105.5,105.51,105.34,105.34,22100.0,87.7712,87.7795,87.638,87.638,22100.0
2014-12-10 13:35:00,105.35,105.37,105.35,105.35,5000.0,87.6464,87.663,87.6464,87.6464,5000.0
2014-12-10 13:40:00,105.35,105.35,105.29,105.35,9400.0,87.6464,87.6464,87.5964,87.6464,9400.0
2014-12-10 13:45:00,105.32,105.32,105.04,105.04,31000.0,87.6214,87.6214,87.3885,87.3885,31000.0
2014-12-10 13:50:00,105.04,105.12,105.0,105.06,36000.0,87.3885,87.455,87.3552,87.4051,36000.0
2014-12-10 13:55:00,105.05,105.05,104.93,104.95,43800.0,87.3968,87.3968,87.2969,87.3136,43800.0
2014-12-10 14:00:00,104.95,105.03,104.86,105.01,83900.0,87.3136,87.3801,87.2387,87.3635,83900.0
2014-12-10 14:05:00,105.01,105.06,104.97,104.98,169500.0,87.3635,87.4051,87.3302,87.3385,169500.0
2014-12-10 14:10:00,104.97,104.99,104.89,104.92,68800.0,87.3302,87.3469,87.2637,87.2886,68800.0
2014-12-10 14:15:00,104.91,105.02,104.89,105.02,37600.0,87.2803,87.3718,87.2637,87.3718,37600.0
2014-12-10 14:20:00,105.0,105.0,104.76,104.77,39200.0,87.3552,87.3552,87.1555,87.1638,39200.0
2014-12-10 14:25:00,104.76,104.89,104.76,104.83,20000.0,87.1555,87.2637,87.1555,87.2137,20000.0
2014-12-10 14:30:00,104.8,104.83,104.65,104.75,63800.0,87.1888,87.2137,87.064,87.1472,63800.0
2014-12-10 14:35:00,104.73,104.77,104.58,104.61,46100.0,87.1306,87.1638,87.0058,87.0307,46100.0
2014-12-10 14:40:00,104.61,104.68,104.57,104.66,34600.0,87.0307,87.089,86.9974,87.0723,34600.0
2014-12-10 14:45:00,104.65,104.75,104.61,104.71,23000.0,87.064,87.1472,87.0307,87.1139,23000.0
2014-12-10 14:50:00,104.7,104.71,104.59,104.64,58500.0,87.1056,87.1139,87.0141,87.0557,58500.0
2014-12-10 14:55:00,104.63,104.64,104.44,104.44,64200.0,87.0474,87.0557,86.8893,86.8893,64200.0
2014-12-10 15:00:00,104.45,104.53,104.4,104.43,45000.0,86.8976,86.9642,86.856,86.881,45000.0
2014-12-10 15:05:00,104.42,104.65,104.37,104.62,70300.0,86.8726,87.064,86.831,87.039,70300.0
2014-12-10 15:10:00,104.61,104.72,104.6,104.68,21900.0,87.0307,87.1222,87.0224,87.089,21900.0
2014-12-10 15:15:00,104.67,104.84,104.62,104.83,16400.0,87.0806,87.2221,87.039,87.2137,16400.0
2014-12-10 15:20:00,104.82,104.9,104.78,104.85,20600.0,87.2054,87.272,87.1722,87.2304,20600.0
2014-12-10 15:25:00,104.84,104.86,104.77,104.82,21300.0,87.2221,87.2387,87.1638,87.2054,21300.0
2014-12-10 15:30:00,104.85,104.96,104.78,104.95,29100.0,87.2304,87.3219,87.1722,87.3136,29100.0
2014-12-10 15:35:00,104.94,104.95,104.75,104.76,25300.0,87.3053,87.3136,87.1472,87.1555,25300.0
2014-12-10 15:40:00,104.8,104.81,104.6,104.64,42100.0,87.1888,87.1971,87.0224,87.0557,42100.0
2014-12-10 15:45:00,104.62,104.64,104.42,104.44,48900.0,87.039,87.0557,86.8726,86.8893,48900.0
2014-12-10 15:50:00,104.42,104.53,104.41,104.51,60100.0,86.8726,86.9642,86.8643,86.9475,60100.0
2014-12-10 15:55:00,104.53,104.64,104.44,104.5,136900.0,86.9642,87.0557,86.8893,86.9392,136900.0
2014-12-11 09:30:00,104.93,105.16,104.83,105.16,114600.0,87.2969,87.4883,87.2137,87.4883,114600.0
2014-12-11 09:35:00,105.16,105.41,105.12,105.4,19100.0,87.4883,87.6963,87.455,87.688,19100.0
2014-12-11 09:40:00,105.4,105.51,105.37,105.44,41700.0,87.688,87.7795,87.663,87.7212,41700.0
2014-12-11 09:45:00,105.44,105.56,105.42,105.51,30100.0,87.7212,87.8211,87.7046,87.7795,30100.0
2014-12-11 09:50:00,105.53,105.68,105.53,105.61,55700.0,87.7961,87.9209,87.7961,87.8627,55700.0
2014-12-11 09:55:00,105.61,105.61,105.55,105.57,13100.0,87.8627,87.8627,87.8128,87.8294,13100.0
2014-12-11 10:00:00,105.56,105.65,105.53,105.65,103700.0,87.8211,87.896,87.7961,87.896,103700.0
2014-12-11 10:05:00,105.66,105.66,105.53,105.62,44500.0,87.9043,87.9043,87.7961,87.871,44500.0
2014-12-11 10:10:00,105.6,105.65,105.55,105.63,42800.0,87.8544,87.896,87.8128,87.8793,42800.0
2014-12-11 10:15:00,105.63,105.7,105.6,105.65,18200.0,87.8793,87.9375,87.8544,87.896,18200.0
2014-12-11 10:20:00,105.66,105.77,105.65,105.76,37600.0,87.9043,87.9958,87.896,87.9875,37600.0
2014-12-11 10:25:00,105.71,105.85,105.7,105.83,31000.0,87.9459,88.0623,87.9375,88.0457,31000.0
2014-12-11 10:30:00,105.84,105.98,105.84,105.97,29400.0,88.054,88.1705,88.054,88.1622,29400.0
2014-12-11 10:35:00,105.96,105.99,105.87,105.99,25600.0,88.1539,88.1788,88.079,88.1788,25600.0
2014-12-11 10:40:00,105.99,106.0,105.88,105.92,51100.0,88.1788,88.1871,88.0873,88.1206,51100.0
2014-12-11 10:45:00,105.92,105.93,105.82,105.86,40200.0,88.1206,88.1289,88.0374,88.0707,40200.0
2014-12-11 10:50:00,105.85,105.91,105.83,105.84,44400.0,88.0623,88.1123,88.0457,88.054,44400.0
2014-12-11 10:55:00,105.83,105.85,105.76,105.79,126300.0,88.0457,88.0623,87.9875,88.0124,126300.0
2014-12-11 11:00:00,105.78,105.82,105.74,105.79,12700.0,88.0041,88.0374,87.9708,88.0124,12700.0
2014-12-11 11:05:00,105.76,105.85,105.74,105.75,21900.0,87.9875,88.0623,87.9708,87.9791,21900.0
2014-12-11 11:10:00,105.76,105.82,105.73,105.81,19000.0,87.9875,88.0374,87.9625,88.0291,19000.0
2014-12-11 11:15:00,105.81,105.88,105.8,105.85,15600.0,88.0291,88.0873,88.0207,88.0623,15600.0
2014-12-11 11:20:00,105.87,105.92,105.85,105.92,13500.0,88.079,88.1206,88.0623,88.1206,13500.0
2014-12-11 11:25:00,105.92,105.97,105.84,105.84,19700.0,88.1206,88.1622,88.054,88.054,19700.0
2014-12-11 11:30:00,105.84,105.92,105.83,105.88,12100.0,88.054,88.1206,88.0457,88.0873,12100.0
2014-12-11 11:35:00,105.87,105.94,105.86,105.9,12700.0,88.079,88.1372,88.0707,88.1039,12700.0
2014-12-11 11:40:00,105.93,105.96,105.85,105.89,5900.0,88.1289,88.1539,88.0623,88.0956,5900.0
2014-12-11 11:45:00,105.87,105.89,105.83,105.84,313300.0,88.079,88.0956,88.0457,88.054,313300.0
2014-12-11 11:50:00,105.84,105.97,105.84,105.97,968600.0,88.054,88.1622,88.054,88.1622,968600.0
2014-12-11 11:55:00,105.97,105.98,105.9,105.96,14000.0,88.1622,88.1705,88.1039,88.1539,14000.0
2014-12-11 12:00:00,105.97,105.99,105.9,105.96,24200.0,88.1622,88.1788,88.1039,88.1539,24200.0
2014-12-11 12:05:00,105.96,105.97,105.9,105.9,36900.0,88.1539,88.1622,88.1039,88.1039,36900.0
2014-12-11 12:10:00,105.9,105.9,105.85,105.88,19400.0,88.1039,88.1039,88.0623,88.0873,19400.0
2014-12-11 12:15:00,105.88,105.89,105.84,105.86,16200.0,88.0873,88.0956,88.054,88.0707,16200.0
2014-12-11 12:20:00,105.89,105.9,105.87,105.88,9400.0,88.0956,88.1039,88.079,88.0873,9400.0
2014-12-11 12:25:00,105.88,105.9,105.85,105.87,6200.0,88.0873,88.1039,88.0623,88.079,6200.0
2014-12-11 12:30:00,105.88,105.89,105.82,105.83,11500.0,88.0873,88.0956,88.0374,88.0457,11500.0
2014-12-11 12:35:00,105.82,105.86,105.82,105.85,19200.0,88.0374,88.0707,88.0374,88.0623,19200.0
2014-12-11 12:40:00,105.84,105.88,105.82,105.83,9300.0,88.054,88.0873,88.0374,88.0457,9300.0
2014-12-11 12:45:00,105.82,105.91,105.81,105.89,6900.0,88.0374,88.1123,88.0291,88.0956,6900.0
2014-12-11 12:50:00,105.91,105.94,105.88,105.9,10400.0,88.1123,88.1372,88.0873,88.1039,10400.0
2014-12-11 12:55:00,105.9,105.95,105.87,105.89,16500.0,88.1039,88.1455,88.079,88.0956,16500.0
2014-12-11 13:00:00,105.89,105.9,105.85,105.86,11000.0,88.0956,88.1039,88.0623,88.0707,11000.0
2014-12-11 13:05:00,105.86,105.91,105.83,105.84,12500.0,88.0707,88.1123,88.0457,88.054,12500.0
2014-12-11 13:10:00,105.83,105.84,105.73,105.74,9000.0,88.0457,88.054,87.9625,87.9708,9000.0
2014-12-11 13:15:00,105.74,105.78,105.72,105.74,18900.0,87.9708,88.0041,87.9542,87.9708,18900.0
2014-12-11 13:20:00,105.73,105.76,105.69,105.7,9800.0,87.9625,87.9875,87.9292,87.9375,9800.0
2014-12-11 13:25:00,105.68,105.71,105.66,105.67,20200.0,87.9209,87.9459,87.9043,87.9126,20200.0
2014-12-11 13:30:00,105.68,105.73,105.66,105.72,12900.0,87.9209,87.9625,87.9043,87.9542,12900.0
2014-12-11 13:35:00,105.73,105.73,105.67,105.7,7600.0,87.9625,87.9625,87.9126,87.9375,7600.0
2014-12-11 13:40:00,105.7,105.77,105.7,105.74,6300.0,87.9375,87.9958,87.9375,87.9708,6300.0
2014-12-11 13:45:00,105.77,105.78,105.73,105.78,7600.0,87.9958,88.0041,87.9625,88.0041,7600.0
2014-12-11 13:50:00,105.79,105.79,105.73,105.74,9800.0,88.0124,88.0124,87.9625,87.9708,9800.0
2014-12-11 13:55:00,105.76,105.76,105.54,105.54,9600.0,87.9875,87.9875,87.8044,87.8044,9600.0
2014-12-11 14:00:00,105.54,105.6,105.51,105.59,7200.0,87.8044,87.8544,87.7795,87.846,7200.0
2014-12-11 14:05:00,105.59,105.61,105.54,105.6,7000.0,87.846,87.8627,87.8044,87.8544,7000.0
2014-12-11 14:10:00,105.55,105.57,105.52,105.55,6000.0,87.8128,87.8294,87.7878,87.8128,6000.0
2014-12-11 14:15:00,105.55,105.57,105.45,105.52,13500.0,87.8128,87.8294,87.7296,87.7878,13500.0
2014-12-11 14:20:00,105.51,105.57,105.49,105.54,10700.0,87.7795,87.8294,87.7628,87.8044,10700.0
2014-12-11 14:25:00,105.49,105.5,105.32,105.33,37500.0,87.7628,87.7712,87.6214,87.6297,37500.0
2014-12-11 14:30:00,105.34,105.37,105.26,105.27,14400.0,87.638,87.663,87.5715,87.5798,14400.0
2014-12-11 14:35:00,105.25,105.33,105.24,105.32,10500.0,87.5632,87.6297,87.5548,87.6214,10500.0
2014-12-11 14:40:00,105.36,105.42,105.32,105.32,14400.0,87.6547,87.7046,87.6214,87.6214,14400.0
2014-12-11 14:45:00,105.3,105.31,105.06,105.08,51400.0,87.6048,87.6131,87.4051,87.4217,51400.0
2014-12-11 14:50:00,105.1,105.17,105.06,105.12,27200.0,87.4384,87.4966,87.4051,87.455,27200.0
2014-12-11 14:55:00,105.13,105.15,104.96,105.02,22500.0,87.4633,87.48,87.3219,87.3718,22500.0
2014-12-11 15:00:00,105.02,105.22,105.0,105.22,24300.0,87.3718,87.5382,87.3552,87.5382,24300.0
2014-12-11 15:05:00,105.21,105.25,105.14,105.14,33000.0,87.5299,87.5632,87.4717,87.4717,33000.0
2014-12-11 15:10:00,105.13,105.34,105.13,105.32,22000.0,87.4633,87.638,87.4633,87.6214,22000.0
2014-12-11 15:15:00,105.31,105.43,105.27,105.37,18200.0,87.6131,87.7129,87.5798,87.663,18200.0
2014-12-11 15:20:00,105.36,105.47,105.34,105.45,24100.0,87.6547,87.7462,87.638,87.7296,24100.0
2014-12-11 15:25:00,105.44,105.49,105.35,105.41,20600.0,87.7212,87.7628,87.6464,87.6963,20600.0
2014-12-11 15:30:00,105.41,105.52,105.27,105.31,39600.0,87.6963,87.7878,87.5798,87.6131,39600.0
2014-12-11 15:35:00,105.3,105.3,105.2,105.23,13100.0,87.6048,87.6048,87.5216,87.5465,13100.0
2014-12-11 15:40:00,105.25,105.38,105.11,105.11,30400.0,87.5632,87.6713,87.4467,87.4467,30400.0
2014-12-11 15:45:00,105.11,105.16,104.97,104.99,27300.0,87.4467,87.4883,87.3302,87.3469,27300.0
2014-12-11 15:50:00,104.97,104.98,104.76,104.85,45500.0,87.3302,87.3385,87.1555,87.2304,45500.0
2014-12-11 15:55:00,104.85,105.01,104.83,104.97,36400.0,87.2304,87.3635,87.2137,87.3302,36400.0
2014-12-12 09:30:00,104.22,104.37,104.07,104.37,85200.0,86.7063,86.831,86.5815,86.831,85200.0
2014-12-12 09:35:00,104.4,104.58,104.4,104.48,22600.0,86.856,87.0058,86.856,86.9226,22600.0
2014-12-12 09:40:00,104.47,104.64,104.42,104.57,13800.0,86.9142,87.0557,86.8726,86.9974,13800.0
2014-12-12 09:45:00,104.57,104.59,104.4,104.41,25900.0,86.9974,87.0141,86.856,86.8643,25900.0
2014-12-12 09:50:00,104.41,104.53,104.41,104.5,21400.0,86.8643,86.9642,86.8643,86.9392,21400.0
2014-12-12 09:55:00,104.52,104.74,104.46,104.71,58300.0,86.9558,87.1389,86.9059,87.1139,58300.0
2014-12-12 10:00:00,104.72,104.75,104.45,104.48,24700.0,87.1222,87.1472,86.8976,86.9226,24700.0
2014-12-12 10:05:00,104.48,104.59,104.43,104.58,23300.0,86.9226,87.0141,86.881,87.0058,23300.0
2014-12-12 10:10:00,104.56,104.61,104.32,104.34,34600.0,86.9891,87.0307,86.7895,86.8061,34600.0
2014-12-12 10:15:00,104.36,104.4,104.25,104.39,12300.0,86.8227,86.856,86.7312,86.8477,12300.0
2014-12-12 10:20:00,104.42,104.47,104.32,104.47,14800.0,86.8726,86.9142,86.7895,86.9142,14800.0
2014-12-12 10:25:00,104.44,104.47,104.35,104.43,21800.0,86.8893,86.9142,86.8144,86.881,21800.0
2014-12-12 10:30:00,104.41,104.58,104.39,104.53,14200.0,86.8643,87.0058,86.8477,86.9642,14200.0
2014-12-12 10:35:00,104.49,104.52,104.34,104.34,19600.0,86.9309,86.9558,86.8061,86.8061,19600.0
2014-12-12 10:40:00,104.33,104.36,104.24,104.33,28900.0,86.7978,86.8227,86.7229,86.7978,28900.0
2014-12-12 10:45:00,104.34,104.37,104.25,104.28,30000.0,86.8061,86.831,86.7312,86.7562,30000.0
2014-12-12 10:50:00,104.25,104.28,104.13,104.14,29500.0,86.7312,86.7562,86.6314,86.6397,29500.0
2014-12-12 10:55:00,104.16,104.21,103.94,103.98,131900.0,86.6563,86.6979,86.4733,86.5066,131900.0
2014-12-12 11:00:00,103.99,104.0,103.81,103.88,40400.0,86.5149,86.5232,86.3652,86.4234,40400.0
2014-12-12 11:05:00,103.89,104.12,103.88,104.07,29100.0,86.4317,86.6231,86.4234,86.5815,29100.0
2014-12-12 11:10:00,104.07,104.14,103.99,104.12,27600.0,86.5815,86.6397,86.5149,86.6231,27600.0
2014-12-12 11:15:00,104.15,104.15,104.01,104.03,34600.0,86.648,86.648,86.5315,86.5482,34600.0
2014-12-12 11:20:00,104.01,104.13,103.98,104.03,19900.0,86.5315,86.6314,86.5066,86.5482,19900.0
2014-12-12 11:25:00,104.02,104.04,103.83,103.86,34900.0,86.5399,86.5565,86.3818,86.4068,34900.0
2014-12-12 11:30:00,103.89,104.05,103.84,104.04,32600.0,86.4317,86.5648,86.3901,86.5565,32600.0
2014-12-12 11:35:00,104.03,104.11,103.96,104.11,21600.0,86.5482,86.6147,86.4899,86.6147,21600.0
2014-12-12 11:40:00,104.14,104.16,103.95,103.95,24900.0,86.6397,86.6563,86.4816,86.4816,24900.0
2014-12-12 11:45:00,103.98,104.05,103.95,103.97,21800.0,86.5066,86.5648,86.4816,86.4983,21800.0
2014-12-12 11:50:00,103.97,104.07,103.95,103.98,38900.0,86.4983,86.5815,86.4816,86.5066,38900.0
2014-12-12 11:55:00,103.97,104.01,103.77,103.82,48900.0,86.4983,86.5315,86.3319,86.3735,48900.0
2014-12-12 12:00:00,103.84,103.93,103.81,103.91,79000.0,86.3901,86.465,86.3652,86.4484,79000.0
2014-12-12 12:05:00,103.91,103.96,103.84,103.86,43200.0,86.4484,86.4899,86.3901,86.4068,43200.0
2014-12-12 12:10:00,103.86,103.92,103.82,103.88,78800.0,86.4068,86.4567,86.3735,86.4234,78800.0
2014-12-12 12:15:00,103.87,103.99,103.84,103.96,37300.0,86.4151,86.5149,86.3901,86.4899,37300.0
2014-12-12 12:20:00,103.95,104.05,103.91,104.04,23900.0,86.4816,86.5648,86.4484,86.5565,23900.0
2014-12-12 12:25:00,104.05,104.21,104.02,104.21,1255200.0,86.5648,86.6979,86.5399,86.6979,1255200.0
2014-12-12 12:30:00,104.2,104.26,104.17,104.21,8900.0,86.6896,86.7395,86.6647,86.6979,8900.0
2014-12-12 12:35:00,104.18,104.21,104.1,104.17,22400.0,86.673,86.6979,86.6064,86.6647,22400.0
2014-12-12 12:40:00,104.19,104.19,104.07,104.12,15100.0,86.6813,86.6813,86.5815,86.6231,15100.0
2014-12-12 12:45:00,104.12,104.25,104.1,104.25,18500.0,86.6231,86.7312,86.6064,86.7312,18500.0
2014-12-12 12:50:00,104.25,104.25,104.11,104.13,14800.0,86.7312,86.7312,86.6147,86.6314,14800.0
2014-12-12 12:55:00,104.12,104.14,104.06,104.1,10800.0,86.6231,86.6397,86.5731,86.6064,10800.0
2014-12-12 13:00:00,104.12,104.12,103.98,104.01,20600.0,86.6231,86.6231,86.5066,86.5315,20600.0
2014-12-12 13:05:00,104.03,104.23,104.03,104.23,27600.0,86.5482,86.7146,86.5482,86.7146,27600.0
2014-12-12 13:10:00,104.24,104.24,104.1,104.22,17300.0,86.7229,86.7229,86.6064,86.7063,17300.0
2014-12-12 13:15:00,104.23,104.43,104.22,104.39,40000.0,86.7146,86.881,86.7063,86.8477,40000.0
2014-12-12 13:20:00,104.39,104.5,104.37,104.41,18600.0,86.8477,86.9392,86.831,86.8643,18600.0
2014-12-12 13:25:00,104.43,104.43,104.35,104.39,8900.0,86.881,86.881,86.8144,86.8477,8900.0
2014-12-12 13:30:00,104.39,104.39,104.26,104.27,8000.0,86.8477,86.8477,86.7395,86.7479,8000.0
2014-12-12 13:35:00,104.28,104.31,104.23,104.29,10900.0,86.7562,86.7811,86.7146,86.7645,10900.0
2014-12-12 13:40:00,104.31,104.33,104.25,104.26,24700.0,86.7811,86.7978,86.7312,86.7395,24700.0
2014-12-12 13:45:00,104.26,104.34,104.21,104.33,14600.0,86.7395,86.8061,86.6979,86.7978,14600.0
2014-12-12 13:50:00,104.33,104.42,104.32,104.4,13900.0,86.7978,86.8726,86.7895,86.856,13900.0
2014-12-12 13:55:00,104.41,104.46,104.37,104.41,19300.0,86.8643,86.9059,86.831,86.8643,19300.0
2014-12-12 14:00:00,104.39,104.39,104.3,104.37,11400.0,86.8477,86.8477,86.7728,86.831,11400.0
2014-12-12 14:05:00,104.38,104.41,104.35,104.37,12800.0,86.8394,86.8643,86.8144,86.831,12800.0
2014-12-12 14:10:00,104.35,104.35,104.28,104.31,12800.0,86.8144,86.8144,86.7562,86.7811,12800.0
2014-12-12 14:15:00,104.27,104.28,104.2,104.24,20700.0,86.7479,86.7562,86.6896,86.7229,20700.0
2014-12-12 14:20:00,104.23,104.33,104.16,104.19,20300.0,86.7146,86.7978,86.6563,86.6813,20300.0
2014-12-12 14:25:00,104.18,104.24,104.11,104.13,15800.0,86.673,86.7229,86.6147,86.6314,15800.0
2014-12-12 14:30:00,104.13,104.19,104.08,104.15,20700.0,86.6314,86.6813,86.5898,86.648,20700.0
2014-12-12 14:35:00,104.16,104.16,104.03,104.06,23600.0,86.6563,86.6563,86.5482,86.5731,23600.0
2014-12-12 14:40:00,104.08,104.11,104.02,104.04,12200.0,86.5898,86.6147,86.5399,86.5565,12200.0
2014-12-12 14:45:00,104.01,104.09,103.99,104.09,49800.0,86.5315,86.5981,86.5149,86.5981,49800.0
2014-12-12 14:50:00,104.08,104.12,104.03,104.12,27300.0,86.5898,86.6231,86.5482,86.6231,27300.0
2014-12-12 14:55:00,104.12,104.18,104.07,104.17,32300.0,86.6231,86.673,86.5815,86.6647,32300.0
2014-12-12 15:00:00,104.17,104.24,104.16,104.17,53500.0,86.6647,86.7229,86.6563,86.6647,53500.0
2014-12-12 15:05:00,104.17,104.18,104.07,104.13,31800.0,86.6647,86.673,86.5815,86.6314,31800.0
2014-12-12 15:10:00,104.12,104.12,104.0,104.06,44200.0,86.6231,86.6231,86.5232,86.5731,44200.0
2014-12-12 15:15:00,104.07,104.12,104.01,104.04,25800.0,86.5815,86.6231,86.5315,86.5565,25800.0
2014-12-12 15:20:00,104.04,104.09,103.98,104.02,29100.0,86.5565,86.5981,86.5066,86.5399,29100.0
2014-12-12 15:25:00,104.01,104.05,103.94,104.01,22500.0,86.5315,86.5648,86.4733,86.5315,22500.0
2014-12-12 15:30:00,104.0,104.0,103.81,103.81,48700.0,86.5232,86.5232,86.3652,86.3652,48700.0
2014-12-12 15:35:00,103.8,103.81,103.62,103.62,70900.0,86.3568,86.3652,86.2071,86.2071,70900.0
2014-12-12 15:40:00,103.63,103.67,103.55,103.64,50800.0,86.2154,86.2487,86.1488,86.2237,50800.0
2014-12-12 15:45:00,103.61,103.61,103.45,103.54,76800.0,86.1988,86.1988,86.0657,86.1405,76800.0
2014-12-12 15:50:00,103.55,103.55,103.38,103.48,53500.0,86.1488,86.1488,86.0074,86.0906,53500.0
2014-12-12 15:55:00,103.47,103.53,103.34,103.35,124600.0,86.0823,86.1322,85.9741,85.9825,124600.0
2014-12-15 09:30:00,103.75,104.12,103.75,104.07,114900.0,86.3152,86.6231,86.3152,86.5815,114900.0
2014-12-15 09:35:00,104.1,104.14,104.0,104.02,58900.0,86.6064,86.6397,86.5232,86.5399,58900.0
2014-12-15 09:40:00,104.0,104.18,104.0,104.02,66700.0,86.5232,86.673,86.5232,86.5399,66700.0
2014-12-15 09:45:00,104.01,104.07,103.92,104.07,99900.0,86.5315,86.5815,86.4567,86.5815,99900.0
2014-12-15 09:50:00,104.07,104.09,104.0,104.0,31400.0,86.5815,86.5981,86.5232,86.5232,31400.0
2014-12-15 09:55:00,104.01,104.01,103.85,103.94,22000.0,86.5315,86.5315,86.3984,86.4733,22000.0
2014-12-15 10:00:00,103.95,103.95,103.67,103.68,15900.0,86.4816,86.4816,86.2487,86.257,15900.0
2014-12-15 10:05:00,103.68,103.83,103.62,103.62,44000.0,86.257,86.3818,86.2071,86.2071,44000.0
2014-12-15 10:10:00,103.61,103.77,103.61,103.76,87100.0,86.1988,86.3319,86.1988,86.3236,87100.0
2014-12-15 10:15:00,103.74,103.83,103.72,103.72,10600.0,86.3069,86.3818,86.2903,86.2903,10600.0
2014-12-15 10:20:00,103.66,103.66,103.39,103.42,25300.0,86.2404,86.2404,86.0157,86.0407,25300.0
2014-12-15 10:25:00,103.4,103.53,103.4,103.48,13100.0,86.0241,86.1322,86.0241,86.0906,13100.0
2014-12-15 10:30:00,103.47,103.53,103.37,103.38,20900.0,86.0823,86.1322,85.9991,86.0074,20900.0
2014-12-15 10:35:00,103.37,103.38,103.18,103.22,44200.0,85.9991,86.0074,85.841,85.8743,44200.0
2014-12-15 10:40:00,103.23,103.29,103.04,103.04,90700.0,85.8826,85.9325,85.7246,85.7246,90700.0
2014-12-15 10:45:00,103.04,103.21,103.04,103.2,26500.0,85.7246,85.866,85.7246,85.8577,26500.0
2014-12-15 10:50:00,103.22,103.55,103.22,103.51,36900.0,85.8743,86.1488,85.8743,86.1156,36900.0
2014-12-15 10:55:00,103.5,103.51,103.33,103.34,30300.0,86.1072,86.1156,85.9658,85.9741,30300.0
2014-12-15 11:00:00,103.35,103.35,103.13,103.16,38200.0,85.9825,85.9825,85.7994,85.8244,38200.0
2014-12-15 11:05:00,103.14,103.16,102.98,103.13,41600.0,85.8077,85.8244,85.6746,85.7994,41600.0
2014-12-15 11:10:00,103.11,103.15,102.95,102.96,23800.0,85.7828,85.8161,85.6497,85.658,23800.0
2014-12-15 11:15:00,102.96,102.96,102.82,102.86,78000.0,85.658,85.658,85.5415,85.5748,78000.0
2014-12-15 11:20:00,102.87,102.93,102.64,102.69,26100.0,85.5831,85.633,85.3918,85.4334,26100.0
2014-12-15 11:25:00,102.7,102.73,102.55,102.63,51700.0,85.4417,85.4666,85.3169,85.3834,51700.0
2014-12-15 11:30:00,102.6,102.79,102.58,102.71,33800.0,85.3585,85.5166,85.3419,85.45,33800.0
2014-12-15 11:35:00,102.71,102.71,102.45,102.46,52600.0,85.45,85.45,85.2337,85.242,52600.0
2014-12-15 11:40:00,102.47,102.51,102.33,102.41,1250000.0,85.2503,85.2836,85.1339,85.2004,1250000.0
2014-12-15 11:45:00,102.41,102.57,102.38,102.48,22100.0,85.2004,85.3335,85.1755,85.2587,22100.0
2014-12-15 11:50:00,102.45,102.53,102.31,102.31,28100.0,85.2337,85.3003,85.1172,85.1172,28100.0
2014-12-15 11:55:00,102.3,102.38,102.23,102.3,39600.0,85.1089,85.1755,85.0507,85.1089,39600.0
2014-12-15 12:00:00,102.3,102.57,102.3,102.53,29800.0,85.1089,85.3335,85.1089,85.3003,29800.0
2014-12-15 12:05:00,102.55,102.76,102.54,102.65,21200.0,85.3169,85.4916,85.3086,85.4001,21200.0
2014-12-15 12:10:00,102.66,102.76,102.6,102.73,21900.0,85.4084,85.4916,85.3585,85.4666,21900.0
2014-12-15 12:15:00,102.72,102.72,102.56,102.64,30100.0,85.4583,85.4583,85.3252,85.3918,30100.0
2014-12-15 12:20:00,102.66,102.8,102.63,102.79,31900.0,85.4084,85.5249,85.3834,85.5166,31900.0
2014-12-15 12:25:00,102.79,103.02,102.78,102.95,77000.0,85.5166,85.7079,85.5082,85.6497,77000.0
2014-12-15 12:30:00,103.01,103.03,102.76,102.84,25100.0,85.6996,85.7162,85.4916,85.5582,25100.0
2014-12-15 12:35:00,102.83,103.13,102.83,103.13,19700.0,85.5498,85.7994,85.5498,85.7994,19700.0
2014-12-15 12:40:00,103.09,103.14,102.94,102.97,19700.0,85.7661,85.8077,85.6414,85.6663,19700.0
2014-12-15 12:45:00,103.02,103.09,102.96,103.03,15600.0,85.7079,85.7661,85.658,85.7162,15600.0
2014-12-15 12:50:00,103.06,103.16,102.98,103.1,30000.0,85.7412,85.8244,85.6746,85.7745,30000.0
2014-12-15 12:55:00,103.15,103.29,103.11,103.22,24500.0,85.8161,85.9325,85.7828,85.8743,24500.0
2014-12-15 13:00:00,103.19,103.29,103.17,103.23,19400.0,85.8493,85.9325,85.8327,85.8826,19400.0
2014-12-15 13:05:00,103.21,103.24,103.04,103.06,27000.0,85.866,85.8909,85.7246,85.7412,27000.0
2014-12-15 13:10:00,103.03,103.1,102.82,102.85,42100.0,85.7162,85.7745,85.5415,85.5665,42100.0
2014-12-15 13:15:00,102.85,102.91,102.82,102.9,23000.0,85.5665,85.6164,85.5415,85.6081,23000.0
2014-12-15 13:20:00,102.89,103.07,102.89,103.02,38200.0,85.5998,85.7495,85.5998,85.7079,38200.0
2014-12-15 13:25:00,103.03,103.03,102.82,102.82,19900.0,85.7162,85.7162,85.5415,85.5415,19900.0
2014-12-15 13:30:00,102.82,102.88,102.77,102.88,12300.0,85.5415,85.5914,85.4999,85.5914,12300.0
2014-12-15 13:35:00,102.86,103.0,102.85,102.91,31800.0,85.5748,85.6913,85.5665,85.6164,31800.0
2014-12-15 13:40:00,102.93,103.01,102.87,102.92,25700.0,85.633,85.6996,85.5831,85.6247,25700.0
2014-12-15 13:45:00,102.91,102.91,102.77,102.79,31300.0,85.6164,85.6164,85.4999,85.5166,31300.0
2014-12-15 13:50:00,102.77,102.94,102.72,102.87,30000.0,85.4999,85.6414,85.4583,85.5831,30000.0
2014-12-15 13:55:00,102.87,102.91,102.81,102.83,23100.0,85.5831,85.6164,85.5332,85.5498,23100.0
2014-12-15 14:00:00,102.81,102.91,102.77,102.83,22900.0,85.5332,85.6164,85.4999,85.5498,22900.0
2014-12-15 14:05:00,102.83,102.83,102.74,102.79,27500.0,85.5498,85.5498,85.475,85.5166,27500.0
2014-12-15 14:10:00,102.78,102.83,102.68,102.73,29500.0,85.5082,85.5498,85.425,85.4666,29500.0
2014-12-15 14:15:00,102.72,102.76,102.68,102.74,32600.0,85.4583,85.4916,85.425,85.475,32600.0
2014-12-15 14:20:00,102.72,102.98,102.7,102.95,33000.0,85.4583,85.6746,85.4417,85.6497,33000.0
2014-12-15 14:25:00,102.97,103.19,102.96,103.03,21000.0,85.6663,85.8493,85.658,85.7162,21000.0
2014-12-15 14:30:00,103.09,103.09,102.91,102.98,14200.0,85.7661,85.7661,85.6164,85.6746,14200.0
2014-12-15 14:35:00,102.97,103.22,102.97,103.06,33900.0,85.6663,85.8743,85.6663,85.7412,33900.0
2014-12-15 14:40:00,103.12,103.12,102.77,102.78,32500.0,85.7911,85.7911,85.4999,85.5082,32500.0
2014-12-15 14:45:00,102.77,102.89,102.71,102.76,42600.0,85.4999,85.5998,85.45,85.4916,42600.0
2014-12-15 14:50:00,102.76,102.83,102.74,102.8,30800.0,85.4916,85.5498,85.475,85.5249,30800.0
2014-12-15 14:55:00,102.81,102.89,102.76,102.81,32500.0,85.5332,85.5998,85.4916,85.5332,32500.0
2014-12-15 15:00:00,102.81,102.95,102.78,102.84,59500.0,85.5332,85.6497,85.5082,85.5582,59500.0
2014-12-15 15:05:00,102.84,102.98,102.81,102.94,26700.0,85.5582,85.6746,85.5332,85.6414,26700.0
2014-12-15 15:10:00,102.96,103.09,102.94,102.99,32800.0,85.658,85.7661,85.6414,85.683,32800.0
2014-12-15 15:15:00,102.98,102.98,102.86,102.9,18200.0,85.6746,85.6746,85.5748,85.6081,18200.0
2014-12-15 15:20:00,102.89,102.94,102.8,102.87,40100.0,85.5998,85.6414,85.5249,85.5831,40100.0
2014-12-15 15:25:00,102.85,102.96,102.68,102.71,28500.0,85.5665,85.658,85.425,85.45,28500.0
2014-12-15 15:30:00,102.69,102.7,102.61,102.65,37700.0,85.4334,85.4417,85.3668,85.4001,37700.0
2014-12-15 15:35:00,102.64,102.97,102.64,102.91,55600.0,85.3918,85.6663,85.3918,85.6164,55600.0
2014-12-15 15:40:00,102.91,102.92,102.8,102.85,84500.0,85.6164,85.6247,85.5249,85.5665,84500.0
2014-12-15 15:45:00,102.83,102.87,102.69,102.84,53100.0,85.5498,85.5831,85.4334,85.5582,53100.0
2014-12-15 15:50:00,102.81,102.89,102.78,102.81,29900.0,85.5332,85.5998,85.5082,85.5332,29900.0
2014-12-15 15:55:00,102.83,102.88,102.6,102.6,63800.0,85.5498,85.5914,85.3585,85.3585,63800.0
2014-12-16 09:30:00,102.03,102.4,101.88,102.16,140500.0,84.8843,85.1921,84.7595,84.9924,140500.0
2014-12-16 09:35:00,102.14,102.3,102.09,102.09,27800.0,84.9758,85.1089,84.9342,84.9342,27800.0
2014-12-16 09:40:00,102.14,102.39,102.14,102.34,32600.0,84.9758,85.1838,84.9758,85.1422,32600.0
2014-12-16 09:45:00,102.3,102.53,102.27,102.53,24700.0,85.1089,85.3003,85.0839,85.3003,24700.0
2014-12-16 09:50:00,102.52,102.59,102.4,102.51,44500.0,85.2919,85.3502,85.1921,85.2836,44500.0
2014-12-16 09:55:00,102.48,102.52,102.34,102.34,31400.0,85.2587,85.2919,85.1422,85.1422,31400.0
2014-12-16 10:00:00,102.36,102.53,102.36,102.46,32500.0,85.1588,85.3003,85.1588,85.242,32500.0
2014-12-16 10:05:00,102.44,102.56,102.22,102.24,31200.0,85.2254,85.3252,85.0423,85.059,31200.0
2014-12-16 10:10:00,102.25,102.29,102.16,102.18,30000.0,85.0673,85.1006,84.9924,85.0091,30000.0
2014-12-16 10:15:00,102.16,102.72,102.16,102.69,16900.0,84.9924,85.4583,84.9924,85.4334,16900.0
2014-12-16 10:20:00,102.68,102.86,102.56,102.83,31900.0,85.425,85.5748,85.3252,85.5498,31900.0
2014-12-16 10:25:00,102.86,102.86,102.74,102.83,14700.0,85.5748,85.5748,85.475,85.5498,14700.0
2014-12-16 10:30:00,102.83,102.85,102.59,102.59,41100.0,85.5498,85.5665,85.3502,85.3502,41100.0
2014-12-16 10:35:00,102.58,102.73,102.58,102.7,22600.0,85.3419,85.4666,85.3419,85.4417,22600.0
2014-12-16 10:40:00,102.69,102.69,102.53,102.6,46200.0,85.4334,85.4334,85.3003,85.3585,46200.0
2014-12-16 10:45:00,102.6,102.78,102.59,102.65,27000.0,85.3585,85.5082,85.3502,85.4001,27000.0
2014-12-16 10:50:00,102.66,102.91,102.65,102.91,13000.0,85.4084,85.6164,85.4001,85.6164,13000.0
2014-12-16 10:55:00,102.94,103.11,102.91,103.07,25800.0,85.6414,85.7828,85.6164,85.7495,25800.0
2014-12-16 11:00:00,103.08,103.1,102.96,103.04,217400.0,85.7578,85.7745,85.658,85.7246,217400.0
2014-12-16 11:05:00,103.04,103.05,102.91,102.91,307200.0,85.7246,85.7329,85.6164,85.6164,307200.0
2014-12-16 11:10:00,102.91,103.07,102.89,103.04,1023500.0,85.6164,85.7495,85.5998,85.7246,1023500.0
2014-12-16 11:15:00,103.05,103.33,103.05,103.33,273300.0,85.7329,85.9658,85.7329,85.9658,273300.0
2014-12-16 11:20:00,103.34,103.47,103.31,103.47,74000.0,85.9741,86.0823,85.9492,86.0823,74000.0
2014-12-16 11:25:00,103.48,103.89,103.44,103.79,75500.0,86.0906,86.4317,86.0573,86.3485,75500.0
2014-12-16 11:30:00,103.82,104.01,103.79,103.86,76700.0,86.3735,86.5315,86.3485,86.4068,76700.0
2014-12-16 11:35:00,103.85,103.89,103.73,103.73,15300.0,86.3984,86.4317,86.2986,86.2986,15300.0
2014-12-16 11:40:00,103.74,103.81,103.69,103.8,27800.0,86.3069,86.3652,86.2653,86.3568,27800.0
2014-12-16 11:45:00,103.82,103.84,103.68,103.76,36900.0,86.3735,86.3901,86.257,86.3236,36900.0
2014-12-16 11:50:00,103.75,103.79,103.62,103.63,24800.0,86.3152,86.3485,86.2071,86.2154,24800.0
2014-12-16 11:55:00,103.63,103.64,103.46,103.51,16400.0,86.2154,86.2237,86.074,86.1156,16400.0
2014-12-16 12:00:00,103.53,103.58,103.44,103.5,37700.0,86.1322,86.1738,86.0573,86.1072,37700.0
2014-12-16 12:05:00,103.49,103.51,103.41,103.48,14200.0,86.0989,86.1156,86.0324,86.0906,14200.0
2014-12-16 12:10:00,103.48,103.53,103.37,103.38,12200.0,86.0906,86.1322,85.9991,86.0074,12200.0
2014-12-16 12:15:00,103.38,103.52,103.37,103.45,107700.0,86.0074,86.1239,85.9991,86.0657,107700.0
2014-12-16 12:20:00,103.45,103.48,103.33,103.38,26700.0,86.0657,86.0906,85.9658,86.0074,26700.0
2014-12-16 12:25:00,103.4,103.44,103.33,103.4,62700.0,86.0241,86.0573,85.9658,86.0241,62700.0
2014-12-16 12:30:00,103.38,103.48,103.36,103.45,21600.0,86.0074,86.0906,85.9908,86.0657,21600.0
2014-12-16 12:35:00,103.45,103.56,103.42,103.5,22000.0,86.0657,86.1572,86.0407,86.1072,22000.0
2014-12-16 12:40:00,103.5,103.53,103.31,103.32,30000.0,86.1072,86.1322,85.9492,85.9575,30000.0
2014-12-16 12:45:00,103.3,103.3,103.14,103.27,47900.0,85.9409,85.9409,85.8077,85.9159,47900.0
2014-12-16 12:50:00,103.27,103.35,103.19,103.26,17000.0,85.9159,85.9825,85.8493,85.9076,17000.0
2014-12-16 12:55:00,103.24,103.28,103.1,103.1,30400.0,85.8909,85.9242,85.7745,85.7745,30400.0
2014-12-16 13:00:00,103.11,103.23,103.11,103.18,126000.0,85.7828,85.8826,85.7828,85.841,126000.0
2014-12-16 13:05:00,103.19,103.2,102.92,102.96,210500.0,85.8493,85.8577,85.6247,85.658,210500.0
2014-12-16 13:10:00,102.96,102.96,102.69,102.76,308400.0,85.658,85.658,85.4334,85.4916,308400.0
2014-12-16 13:15:00,102.76,102.88,102.57,102.68,340200.0,85.4916,85.5914,85.3335,85.425,340200.0
2014-12-16 13:20:00,102.68,102.74,102.61,102.61,164600.0,85.425,85.475,85.3668,85.3668,164600.0
2014-12-16 13:25:00,102.61,102.71,102.55,102.66,165400.0,85.3668,85.45,85.3169,85.4084,165400.0
2014-12-16 13:30:00,102.65,102.69,102.47,102.64,118900.0,85.4001,85.4334,85.2503,85.3918,118900.0
2014-12-16 13:35:00,102.66,102.8,102.66,102.77,132200.0,85.4084,85.5249,85.4084,85.4999,132200.0
2014-12-16 13:40:00,102.79,102.98,102.78,102.93,119100.0,85.5166,85.6746,85.5082,85.633,119100.0
2014-12-16 13:45:00,102.93,102.93,102.72,102.85,114700.0,85.633,85.633,85.4583,85.5665,114700.0
2014-12-16 13:50:00,102.85,103.05,102.84,102.94,147300.0,85.5665,85.7329,85.5582,85.6414,147300.0
2014-12-16 13:55:00,102.93,102.99,102.86,102.86,94100.0,85.633,85.683,85.5748,85.5748,94100.0
2014-12-16 14:00:00,102.88,102.94,102.78,102.81,28100.0,85.5914,85.6414,85.5082,85.5332,28100.0
2014-12-16 14:05:00,102.82,103.09,102.82,103.07,31200.0,85.5415,85.7661,85.5415,85.7495,31200.0
2014-12-16 14:10:00,103.01,103.11,102.98,103.06,34500.0,85.6996,85.7828,85.6746,85.7412,34500.0
2014-12-16 14:15:00,103.05,103.06,102.87,102.96,36300.0,85.7329,85.7412,85.5831,85.658,36300.0
2014-12-16 14:20:00,102.96,103.05,102.91,102.94,16600.0,85.658,85.7329,85.6164,85.6414,16600.0
2014-12-16 14:25:00,102.91,103.02,102.91,102.98,46700.0,85.6164,85.7079,85.6164,85.6746,46700.0
2014-12-16 14:30:00,102.95,103.08,102.87,102.87,29700.0,85.6497,85.7578,85.5831,85.5831,29700.0
2014-12-16 14:35:00,102.86,102.95,102.82,102.92,41900.0,85.5748,85.6497,85.5415,85.6247,41900.0
2014-12-16 14:40:00,102.92,103.02,102.87,102.92,24500.0,85.6247,85.7079,85.5831,85.6247,24500.0
2014-12-16 14:45:00,102.89,102.92,102.81,102.81,57600.0,85.5998,85.6247,85.5332,85.5332,57600.0
2014-12-16 14:50:00,102.82,102.82,102.58,102.68,45100.0,85.5415,85.5415,85.3419,85.425,45100.0
2014-12-16 14:55:00,102.69,102.73,102.64,102.7,18400.0,85.4334,85.4666,85.3918,85.4417,18400.0
2014-12-16 15:00:00,102.7,102.85,102.61,102.82,36100.0,85.4417,85.5665,85.3668,85.5415,36100.0
2014-12-16 15:05:00,102.79,102.85,102.59,102.74,35000.0,85.5166,85.5665,85.3502,85.475,35000.0
2014-12-16 15:10:00,102.72,102.75,102.61,102.62,21900.0,85.4583,85.4833,85.3668,85.3751,21900.0
2014-12-16 15:15:00,102.62,102.74,102.61,102.71,37400.0,85.3751,85.475,85.3668,85.45,37400.0
2014-12-16 15:20:00,102.69,102.73,102.55,102.59,31500.0,85.4334,85.4666,85.3169,85.3502,31500.0
2014-12-16 15:25:00,102.59,102.59,102.42,102.5,45100.0,85.3502,85.3502,85.2087,85.2753,45100.0
2014-12-16 15:30:00,102.46,102.68,102.42,102.57,58300.0,85.242,85.425,85.2087,85.3335,58300.0
2014-12-16 15:35:00,102.61,102.62,102.31,102.32,24600.0,85.3668,85.3751,85.1172,85.1255,24600.0
2014-12-16 15:40:00,102.33,102.36,102.09,102.13,34500.0,85.1339,85.1588,84.9342,84.9675,34500.0
2014-12-16 15:45:00,102.09,102.32,102.09,102.26,44700.0,84.9342,85.1255,84.9342,85.0756,44700.0
2014-12-16 15:50:00,102.21,102.25,101.97,102.13,99500.0,85.034,85.0673,84.8344,84.9675,99500.0
2014-12-16 15:55:00,102.1,102.1,101.83,101.86,99500.0,84.9425,84.9425,84.7179,84.7428,99500.0
2014-12-17 09:30:00,102.25,102.34,102.01,102.14,58800.0,85.0673,85.1422,84.8676,84.9758,58800.0
2014-12-17 09:35:00,102.16,102.36,102.16,102.36,37000.0,84.9924,85.1588,84.9924,85.1588,37000.0
2014-12-17 09:40:00,102.36,102.67,102.32,102.6,67100.0,85.1588,85.4167,85.1255,85.3585,67100.0
2014-12-17 09:45:00,102.61,102.64,102.45,102.47,42600.0,85.3668,85.3918,85.2337,85.2503,42600.0
2014-12-17 09:50:00,102.47,102.52,102.41,102.48,49600.0,85.2503,85.2919,85.2004,85.2587,49600.0
2014-12-17 09:55:00,102.49,102.6,102.41,102.6,67400.0,85.267,85.3585,85.2004,85.3585,67400.0
2014-12-17 10:00:00,102.6,102.61,102.38,102.51,73100.0,85.3585,85.3668,85.1755,85.2836,73100.0
2014-12-17 10:05:00,102.48,102.49,102.33,102.35,37900.0,85.2587,85.267,85.1339,85.1505,37900.0
2014-12-17 10:10:00,102.38,102.52,102.34,102.52,40100.0,85.1755,85.2919,85.1422,85.2919,40100.0
2014-12-17 10:15:00,102.51,102.51,102.3,102.44,35600.0,85.2836,85.2836,85.1089,85.2254,35600.0
2014-12-17 10:20:00,102.43,102.43,102.3,102.36,29000.0,85.2171,85.2171,85.1089,85.1588,29000.0
2014-12-17 10:25:00,102.36,102.36,102.2,102.23,27400.0,85.1588,85.1588,85.0257,85.0507,27400.0
2014-12-17 10:30:00,102.22,102.31,102.12,102.31,31700.0,85.0423,85.1172,84.9592,85.1172,31700.0
2014-12-17 10:35:00,102.26,102.39,102.21,102.39,14700.0,85.0756,85.1838,85.034,85.1838,14700.0
2014-12-17 10:40:00,102.41,102.48,102.3,102.44,22000.0,85.2004,85.2587,85.1089,85.2254,22000.0
2014-12-17 10:45:00,102.47,102.58,102.44,102.52,27900.0,85.2503,85.3419,85.2254,85.2919,27900.0
2014-12-17 10:50:00,102.52,102.54,102.44,102.46,17400.0,85.2919,85.3086,85.2254,85.242,17400.0
2014-12-17 10:55:00,102.46,102.52,102.42,102.42,27100.0,85.242,85.2919,85.2087,85.2087,27100.0
2014-12-17 11:00:00,102.44,102.56,102.41,102.53,21000.0,85.2254,85.3252,85.2004,85.3003,21000.0
2014-12-17 11:05:00,102.53,102.56,102.48,102.51,321800.0,85.3003,85.3252,85.2587,85.2836,321800.0
2014-12-17 11:10:00,102.52,102.54,102.49,102.51,20300.0,85.2919,85.3086,85.267,85.2836,20300.0
2014-12-17 11:15:00,102.5,102.62,102.44,102.61,20000.0,85.2753,85.3751,85.2254,85.3668,20000.0
2014-12-17 11:20:00,102.6,102.75,102.58,102.75,21700.0,85.3585,85.4833,85.3419,85.4833,21700.0
2014-12-17 11:25:00,102.77,102.81,102.71,102.73,15600.0,85.4999,85.5332,85.45,85.4666,15600.0
2014-12-17 11:30:00,102.72,102.8,102.65,102.66,52600.0,85.4583,85.5249,85.4001,85.4084,52600.0
2014-12-17 11:35:00,102.67,102.99,102.67,102.99,36700.0,85.4167,85.683,85.4167,85.683,36700.0
2014-12-17 11:40:00,102.98,103.05,102.96,102.96,107100.0,85.6746,85.7329,85.658,85.658,107100.0
2014-12-17 11:45:00,102.97,103.07,102.96,102.99,33800.0,85.6663,85.7495,85.658,85.683,33800.0
2014-12-17 11:50:00,102.99,103.05,102.92,103.05,34400.0,85.683,85.7329,85.6247,85.7329,34400.0
2014-12-17 11:55:00,103.05,103.29,103.03,103.24,61900.0,85.7329,85.9325,85.7162,85.8909,61900.0
2014-12-17 12:00:00,103.25,103.25,103.13,103.14,49800.0,85.8993,85.8993,85.7994,85.8077,49800.0
2014-12-17 12:05:00,103.13,103.13,103.01,103.12,51600.0,85.7994,85.7994,85.6996,85.7911,51600.0
2014-12-17 12:10:00,103.13,103.13,102.99,103.03,35500.0,85.7994,85.7994,85.683,85.7162,35500.0
2014-12-17 12:15:00,103.01,103.06,102.96,102.98,565500.0,85.6996,85.7412,85.658,85.6746,565500.0
2014-12-17 12:20:00,102.98,103.01,102.89,102.9,42700.0,85.6746,85.6996,85.5998,85.6081,42700.0
2014-12-17 12:25:00,102.89,102.89,102.78,102.79,39300.0,85.5998,85.5998,85.5082,85.5166,39300.0
2014-12-17 12:30:00,102.79,102.95,102.79,102.88,28000.0,85.5166,85.6497,85.5166,85.5914,28000.0
2014-12-17 12:35:00,102.88,102.89,102.78,102.8,38700.0,85.5914,85.5998,85.5082,85.5249,38700.0
2014-12-17 12:40:00,102.79,102.82,102.72,102.76,51600.0,85.5166,85.5415,85.4583,85.4916,51600.0
2014-12-17 12:45:00,102.76,102.81,102.74,102.78,29700.0,85.4916,85.5332,85.475,85.5082,29700.0
2014-12-17 12:50:00,102.82,103.01,102.82,102.9,54700.0,85.5415,85.6996,85.5415,85.6081,54700.0
2014-12-17 12:55:00,102.91,102.95,102.86,102.92,16000.0,85.6164,85.6497,85.5748,85.6247,16000.0
2014-12-17 13:00:00,102.92,102.99,102.9,102.91,20800.0,85.6247,85.683,85.6081,85.6164,20800.0
2014-12-17 13:05:00,102.91,102.99,102.88,102.97,19900.0,85.6164,85.683,85.5914,85.6663,19900.0
2014-12-17 13:10:00,102.97,102.98,102.88,102.94,28300.0,85.6663,85.6746,85.5914,85.6414,28300.0
2014-12-17 13:15:00,102.91,102.97,102.91,102.96,29500.0,85.6164,85.6663,85.6164,85.658,29500.0
2014-12-17 13:20:00,102.96,103.02,102.93,102.93,24900.0,85.658,85.7079,85.633,85.633,24900.0
2014-12-17 13:25:00,102.91,103.01,102.9,103.01,29400.0,85.6164,85.6996,85.6081,85.6996,29400.0
2014-12-17 13:30:00,103.01,103.09,102.97,103.03,35700.0,85.6996,85.7661,85.6663,85.7162,35700.0
2014-12-17 13:35:00,103.03,103.06,102.97,103.03,21100.0,85.7162,85.7412,85.6663,85.7162,21100.0
2014-12-17 13:40:00,103.03,103.06,102.98,103.01,45300.0,85.7162,85.7412,85.6746,85.6996,45300.0
2014-12-17 13:45:00,103.02,103.02,102.83,102.9,45100.0,85.7079,85.7079,85.5498,85.6081,45100.0
2014-12-17 13:50:00,102.87,102.97,102.86,102.91,218700.0,85.5831,85.6663,85.5748,85.6164,218700.0
2014-12-17 13:55:00,102.91,103.1,102.89,103.1,31800.0,85.6164,85.7745,85.5998,85.7745,31800.0
2014-12-17 14:00:00,103.1,103.89,103.1,103.68,142800.0,85.7745,86.4317,85.7745,86.257,142800.0
2014-12-17 14:05:00,103.7,103.74,103.47,103.59,30300.0,86.2736,86.3069,86.0823,86.1821,30300.0
2014-12-17 14:10:00,103.59,103.9,103.52,103.81,54000.0,86.1821,86.44,86.1239,86.3652,54000.0
2014-12-17 14:15:00,103.84,103.84,103.64,103.74,366100.0,86.3901,86.3901,86.2237,86.3069,366100.0
2014-12-17 14:20:00,103.74,103.74,103.57,103.74,81100.0,86.3069,86.3069,86.1655,86.3069,81100.0
2014-12-17 14:25:00,103.75,103.78,103.6,103.61,42000.0,86.3152,86.3402,86.1904,86.1988,42000.0
2014-12-17 14:30:00,103.62,103.7,103.37,103.59,81800.0,86.2071,86.2736,85.9991,86.1821,81800.0
2014-12-17 14:35:00,103.6,103.8,103.58,103.79,55300.0,86.1904,86.3568,86.1738,86.3485,55300.0
2014-12-17 14:40:00,103.76,103.76,103.28,103.44,70100.0,86.3236,86.3236,85.9242,86.0573,70100.0
2014-12-17 14:45:00,103.44,103.44,103.2,103.22,38000.0,86.0573,86.0573,85.8577,85.8743,38000.0
2014-12-17 14:50:00,103.22,103.46,103.17,103.46,32500.0,85.8743,86.074,85.8327,86.074,32500.0
2014-12-17 14:55:00,103.47,103.5,103.21,103.25,39600.0,86.0823,86.1072,85.866,85.8993,39600.0
2014-12-17 15:00:00,103.25,103.25,102.94,103.09,73700.0,85.8993,85.8993,85.6414,85.7661,73700.0
2014-12-17 15:05:00,103.06,103.2,103.03,103.11,34200.0,85.7412,85.8577,85.7162,85.7828,34200.0
2014-12-17 15:10:00,103.11,103.41,103.11,103.4,43800.0,85.7828,86.0324,85.7828,86.0241,43800.0
2014-12-17 15:15:00,103.45,103.57,103.31,103.57,50800.0,86.0657,86.1655,85.9492,86.1655,50800.0
2014-12-17 15:20:00,103.58,103.59,103.41,103.5,34900.0,86.1738,86.1821,86.0324,86.1072,34900.0
2014-12-17 15:25:00,103.52,103.92,103.48,103.89,80000.0,86.1239,86.4567,86.0906,86.4317,80000.0
2014-12-17 15:30:00,103.89,103.98,103.79,103.85,34900.0,86.4317,86.5066,86.3485,86.3984,34900.0
2014-12-17 15:35:00,103.83,103.9,103.74,103.88,33600.0,86.3818,86.44,86.3069,86.4234,33600.0
2014-12-17 15:40:00,103.88,104.11,103.88,104.07,78400.0,86.4234,86.6147,86.4234,86.5815,78400.0
2014-12-17 15:45:00,104.05,104.21,104.01,104.13,45800.0,86.5648,86.6979,86.5315,86.6314,45800.0
2014-12-17 15:50:00,104.13,104.14,103.87,103.89,64100.0,86.6314,86.6397,86.4151,86.4317,64100.0
2014-12-17 15:55:00,103.9,104.04,103.9,104.03,66900.0,86.44,86.5565,86.44,86.5482,66900.0
2014-12-18 09:30:00,105.56,105.6,105.26,105.26,157500.0,87.8211,87.8544,87.5715,87.5715,157500.0
2014-12-18 09:35:00,105.27,105.39,105.19,105.38,66200.0,87.5798,87.6796,87.5133,87.6713,66200.0
2014-12-18 09:40:00,105.38,105.45,105.35,105.41,112800.0,87.6713,87.7296,87.6464,87.6963,112800.0
2014-12-18 09:45:00,105.41,105.43,105.29,105.34,56100.0,87.6963,87.7129,87.5964,87.638,56100.0
2014-12-18 09:50:00,105.34,105.44,105.34,105.38,86800.0,87.638,87.7212,87.638,87.6713,86800.0
2014-12-18 09:55:00,105.4,105.6,105.38,105.6,68200.0,87.688,87.8544,87.6713,87.8544,68200.0
2014-12-18 10:00:00,105.6,105.62,105.48,105.57,63900.0,87.8544,87.871,87.7545,87.8294,63900.0
2014-12-18 10:05:00,105.57,105.71,105.49,105.65,57100.0,87.8294,87.9459,87.7628,87.896,57100.0
2014-12-18 10:10:00,105.66,105.74,105.63,105.66,75200.0,87.9043,87.9708,87.8793,87.9043,75200.0
2014-12-18 10:15:00,105.66,105.71,105.58,105.58,57100.0,87.9043,87.9459,87.8377,87.8377,57100.0
2014-12-18 10:20:00,105.57,105.61,105.55,105.57,58900.0,87.8294,87.8627,87.8128,87.8294,58900.0
2014-12-18 10:25:00,105.57,105.58,105.48,105.51,59000.0,87.8294,87.8377,87.7545,87.7795,59000.0
2014-12-18 10:30:00,105.52,105.53,105.43,105.45,76500.0,87.7878,87.7961,87.7129,87.7296,76500.0
2014-12-18 10:35:00,105.44,105.47,105.32,105.37,54700.0,87.7212,87.7462,87.6214,87.663,54700.0
2014-12-18 10:40:00,105.35,105.42,105.32,105.4,73000.0,87.6464,87.7046,87.6214,87.688,73000.0
2014-12-18 10:45:00,105.4,105.49,105.33,105.43,54900.0,87.688,87.7628,87.6297,87.7129,54900.0
2014-12-18 10:50:00,105.43,105.49,105.36,105.39,67600.0,87.7129,87.7628,87.6547,87.6796,67600.0
2014-12-18 10:55:00,105.42,105.42,105.33,105.34,42000.0,87.7046,87.7046,87.6297,87.638,42000.0
2014-12-18 11:00:00,105.33,105.33,105.17,105.27,45200.0,87.6297,87.6297,87.4966,87.5798,45200.0
2014-12-18 11:05:00,105.27,105.27,105.05,105.08,61000.0,87.5798,87.5798,87.3968,87.4217,61000.0
2014-12-18 11:10:00,105.08,105.14,105.02,105.12,39100.0,87.4217,87.4717,87.3718,87.455,39100.0
2014-12-18 11:15:00,105.12,105.31,105.11,105.3,124700.0,87.455,87.6131,87.4467,87.6048,124700.0
2014-12-18 11:20:00,105.29,105.38,105.28,105.34,54900.0,87.5964,87.6713,87.5881,87.638,54900.0
2014-12-18 11:25:00,105.33,105.42,105.27,105.29,31800.0,87.6297,87.7046,87.5798,87.5964,31800.0
2014-12-18 11:30:00,105.32,105.35,105.22,105.3,21900.0,87.6214,87.6464,87.5382,87.6048,21900.0
2014-12-18 11:35:00,105.31,105.38,105.24,105.35,167800.0,87.6131,87.6713,87.5548,87.6464,167800.0
2014-12-18 11:40:00,105.36,105.4,105.31,105.32,72000.0,87.6547,87.688,87.6131,87.6214,72000.0
2014-12-18 11:45:00,105.31,105.35,105.28,105.32,52200.0,87.6131,87.6464,87.5881,87.6214,52200.0
2014-12-18 11:50:00,105.32,105.53,105.3,105.52,54800.0,87.6214,87.7961,87.6048,87.7878,54800.0
2014-12-18 11:55:00,105.52,105.54,105.44,105.53,43900.0,87.7878,87.8044,87.7212,87.7961,43900.0
2014-12-18 12:00:00,105.51,105.55,105.46,105.49,60900.0,87.7795,87.8128,87.7379,87.7628,60900.0
2014-12-18 12:05:00,105.5,105.6,105.49,105.56,76100.0,87.7712,87.8544,87.7628,87.8211,76100.0
2014-12-18 12:10:00,105.56,105.63,105.53,105.56,75700.0,87.8211,87.8793,87.7961,87.8211,75700.0
2014-12-18 12:15:00,105.56,105.64,105.56,105.62,31600.0,87.8211,87.8876,87.8211,87.871,31600.0
2014-12-18 12:20:00,105.61,105.61,105.45,105.51,22800.0,87.8627,87.8627,87.7296,87.7795,22800.0
2014-12-18 12:25:00,105.51,105.6,105.51,105.55,42200.0,87.7795,87.8544,87.7795,87.8128,42200.0
2014-12-18 12:30:00,105.55,105.61,105.51,105.57,54200.0,87.8128,87.8627,87.7795,87.8294,54200.0
2014-12-18 12:35:00,105.59,105.64,105.57,105.6,34200.0,87.846,87.8876,87.8294,87.8544,34200.0
2014-12-18 12:40:00,105.59,105.68,105.57,105.67,55100.0,87.846,87.9209,87.8294,87.9126,55100.0
2014-12-18 12:45:00,105.68,105.76,105.63,105.75,45600.0,87.9209,87.9875,87.8793,87.9791,45600.0
2014-12-18 12:50:00,105.75,105.78,105.7,105.73,48400.0,87.9791,88.0041,87.9375,87.9625,48400.0
2014-12-18 12:55:00,105.71,105.79,105.7,105.78,30500.0,87.9459,88.0124,87.9375,88.0041,30500.0
2014-12-18 13:00:00,105.77,105.78,105.71,105.74,54600.0,87.9958,88.0041,87.9459,87.9708,54600.0
2014-12-18 13:05:00,105.74,105.77,105.69,105.7,79900.0,87.9708,87.9958,87.9292,87.9375,79900.0
2014-12-18 13:10:00,105.7,105.72,105.64,105.67,53400.0,87.9375,87.9542,87.8876,87.9126,53400.0
2014-12-18 13:15:00,105.68,105.75,105.66,105.73,41200.0,87.9209,87.9791,87.9043,87.9625,41200.0
2014-12-18 13:20:00,105.73,105.85,105.73,105.83,69000.0,87.9625,88.0623,87.9625,88.0457,69000.0
2014-12-18 13:25:00,105.83,105.85,105.78,105.83,103700.0,88.0457,88.0623,88.0041,88.0457,103700.0
2014-12-18 13:30:00,105.83,105.87,105.79,105.85,98600.0,88.0457,88.079,88.0124,88.0623,98600.0
2014-12-18 13:35:00,105.86,105.87,105.81,105.82,102500.0,88.0707,88.079,88.0291,88.0374,102500.0
2014-12-18 13:40:00,105.81,105.82,105.77,105.78,53800.0,88.0291,88.0374,87.9958,88.0041,53800.0
2014-12-18 13:45:00,105.78,105.83,105.76,105.78,81600.0,88.0041,88.0457,87.9875,88.0041,81600.0
2014-12-18 13:50:00,105.78,105.83,105.77,105.82,31000.0,88.0041,88.0457,87.9958,88.0374,31000.0
2014-12-18 13:55:00,105.83,105.83,105.79,105.8,55900.0,88.0457,88.0457,88.0124,88.0207,55900.0
2014-12-18 14:00:00,105.8,105.81,105.68,105.7,76900.0,88.0207,88.0291,87.9209,87.9375,76900.0
2014-12-18 14:05:00,105.71,105.71,105.61,105.66,73600.0,87.9459,87.9459,87.8627,87.9043,73600.0
2014-12-18 14:10:00,105.65,105.7,105.62,105.7,83800.0,87.896,87.9375,87.871,87.9375,83800.0
2014-12-18 14:15:00,105.69,105.77,105.66,105.73,33900.0,87.9292,87.9958,87.9043,87.9625,33900.0
2014-12-18 14:20:00,105.75,105.75,105.63,105.63,24800.0,87.9791,87.9791,87.8793,87.8793,24800.0
2014-12-18 14:25:00,105.63,105.66,105.56,105.56,37800.0,87.8793,87.9043,87.8211,87.8211,37800.0
2014-12-18 14:30:00,105.57,105.67,105.51,105.64,33400.0,87.8294,87.9126,87.7795,87.8876,33400.0
2014-12-18 14:35:00,105.64,105.74,105.61,105.71,47000.0,87.8876,87.9708,87.8627,87.9459,47000.0
2014-12-18 14:40:00,105.7,105.71,105.64,105.66,27500.0,87.9375,87.9459,87.8876,87.9043,27500.0
2014-12-18 14:45:00,105.66,105.72,105.53,105.56,44700.0,87.9043,87.9542,87.7961,87.8211,44700.0
2014-12-18 14:50:00,105.55,105.73,105.55,105.71,43700.0,87.8128,87.9625,87.8128,87.9459,43700.0
2014-12-18 14:55:00,105.7,105.79,105.68,105.77,52500.0,87.9375,88.0124,87.9209,87.9958,52500.0
2014-12-18 15:00:00,105.76,105.83,105.72,105.82,40900.0,87.9875,88.0457,87.9542,88.0374,40900.0
2014-12-18 15:05:00,105.84,105.93,105.81,105.87,69900.0,88.054,88.1289,88.0291,88.079,69900.0
2014-12-18 15:10:00,105.86,105.99,105.85,105.98,43700.0,88.0707,88.1788,88.0623,88.1705,43700.0
2014-12-18 15:15:00,105.97,105.99,105.9,105.94,50700.0,88.1622,88.1788,88.1039,88.1372,50700.0
2014-12-18 15:20:00,105.94,105.94,105.84,105.86,36300.0,88.1372,88.1372,88.054,88.0707,36300.0
2014-12-18 15:25:00,105.86,105.94,105.81,105.91,76700.0,88.0707,88.1372,88.0291,88.1123,76700.0
2014-12-18 15:30:00,105.92,106.02,105.91,105.94,68900.0,88.1206,88.2038,88.1123,88.1372,68900.0
2014-12-18 15:35:00,105.94,106.0,105.92,105.98,64400.0,88.1372,88.1871,88.1206,88.1705,64400.0
2014-12-18 15:40:00,105.99,106.12,105.98,106.07,93300.0,88.1788,88.287,88.1705,88.2454,93300.0
2014-12-18 15:45:00,106.07,106.1,106.01,106.1,66900.0,88.2454,88.2703,88.1955,88.2703,66900.0
2014-12-18 15:50:00,106.1,106.25,106.1,106.24,88300.0,88.2703,88.3951,88.2703,88.3868,88300.0
2014-12-18 15:55:00,106.25,106.42,106.24,106.41,68800.0,88.3951,88.5366,88.3868,88.5282,68800.0
2014-12-19 09:30:00,106.61,106.74,106.47,106.5,327400.0,88.6946,88.8028,88.5782,88.6031,327400.0
2014-12-19 09:35:00,106.47,106.61,106.46,106.57,104400.0,88.5782,88.6946,88.5698,88.6613,104400.0
2014-12-19 09:40:00,106.54,106.54,106.4,106.41,50800.0,88.6364,88.6364,88.5199,88.5282,50800.0
2014-12-19 09:45:00,106.39,106.54,106.38,106.53,28800.0,88.5116,88.6364,88.5033,88.6281,28800.0
2014-12-19 09:50:00,106.54,106.54,106.45,106.48,28600.0,88.6364,88.6364,88.5615,88.5865,28600.0
2014-12-19 09:55:00,106.48,106.72,106.46,106.72,28500.0,88.5865,88.7861,88.5698,88.7861,28500.0
2014-12-19 10:00:00,106.71,106.77,106.6,106.74,156800.0,88.7778,88.8277,88.6863,88.8028,156800.0
2014-12-19 10:05:00,106.74,106.88,106.74,106.85,46600.0,88.8028,88.9193,88.8028,88.8943,46600.0
2014-12-19 10:10:00,106.84,106.85,106.75,106.82,72500.0,88.886,88.8943,88.8111,88.8693,72500.0
2014-12-19 10:15:00,106.82,106.84,106.71,106.74,176800.0,88.8693,88.886,88.7778,88.8028,176800.0
2014-12-19 10:20:00,106.72,106.77,106.64,106.75,44700.0,88.7861,88.8277,88.7196,88.8111,44700.0
2014-12-19 10:25:00,106.72,106.78,106.68,106.78,25900.0,88.7861,88.8361,88.7529,88.8361,25900.0
2014-12-19 10:30:00,106.78,106.79,106.59,106.66,32700.0,88.8361,88.8444,88.678,88.7362,32700.0
2014-12-19 10:35:00,106.67,106.68,106.6,106.61,33400.0,88.7445,88.7529,88.6863,88.6946,33400.0
2014-12-19 10:40:00,106.62,106.76,106.62,106.7,56200.0,88.7029,88.8194,88.7029,88.7695,56200.0
2014-12-19 10:45:00,106.7,106.7,106.53,106.53,28900.0,88.7695,88.7695,88.6281,88.6281,28900.0
2014-12-19 10:50:00,106.53,106.61,106.52,106.58,46900.0,88.6281,88.6946,88.6198,88.6697,46900.0
2014-12-19 10:55:00,106.59,106.7,106.59,106.7,31400.0,88.678,88.7695,88.678,88.7695,31400.0
2014-12-19 11:00:00,106.69,106.69,106.59,106.64,36800.0,88.7612,88.7612,88.678,88.7196,36800.0
2014-12-19 11:05:00,106.63,106.65,106.57,106.58,24400.0,88.7113,88.7279,88.6613,88.6697,24400.0
2014-12-19 11:10:00,106.59,106.67,106.58,106.66,34400.0,88.678,88.7445,88.6697,88.7362,34400.0
2014-12-19 11:15:00,106.66,106.71,106.61,106.61,30500.0,88.7362,88.7778,88.6946,88.6946,30500.0
2014-12-19 11:20:00,106.61,106.69,106.61,106.64,35800.0,88.6946,88.7612,88.6946,88.7196,35800.0
2014-12-19 11:25:00,106.64,106.76,106.64,106.68,45000.0,88.7196,88.8194,88.7196,88.7529,45000.0
2014-12-19 11:30:00,106.69,106.71,106.6,106.66,73100.0,88.7612,88.7778,88.6863,88.7362,73100.0
2014-12-19 11:35:00,106.67,106.69,106.62,106.63,27600.0,88.7445,88.7612,88.7029,88.7113,27600.0
2014-12-19 11:40:00,106.64,106.69,106.63,106.67,57000.0,88.7196,88.7612,88.7113,88.7445,57000.0
2014-12-19 11:45:00,106.67,106.68,106.61,106.62,68100.0,88.7445,88.7529,88.6946,88.7029,68100.0
2014-12-19 11:50:00,106.61,106.65,106.61,106.61,35100.0,88.6946,88.7279,88.6946,88.6946,35100.0
2014-12-19 11:55:00,106.62,106.67,106.61,106.61,41200.0,88.7029,88.7445,88.6946,88.6946,41200.0
2014-12-19 12:00:00,106.61,106.61,106.52,106.58,74000.0,88.6946,88.6946,88.6198,88.6697,74000.0
2014-12-19 12:05:00,106.57,106.59,106.51,106.55,58800.0,88.6613,88.678,88.6114,88.6447,58800.0
2014-12-19 12:10:00,106.55,106.56,106.51,106.51,9200.0,88.6447,88.653,88.6114,88.6114,9200.0
2014-12-19 12:15:00,106.52,106.57,106.51,106.52,30300.0,88.6198,88.6613,88.6114,88.6198,30300.0
2014-12-19 12:20:00,106.52,106.53,106.41,106.41,33400.0,88.6198,88.6281,88.5282,88.5282,33400.0
2014-12-19 12:25:00,106.41,106.47,106.4,106.47,25000.0,88.5282,88.5782,88.5199,88.5782,25000.0
2014-12-19 12:30:00,106.45,106.49,106.41,106.46,10600.0,88.5615,88.5948,88.5282,88.5698,10600.0
2014-12-19 12:35:00,106.48,106.52,106.46,106.49,21700.0,88.5865,88.6198,88.5698,88.5948,21700.0
2014-12-19 12:40:00,106.51,106.54,106.49,106.54,2600.0,88.6114,88.6364,88.5948,88.6364,2600.0
2014-12-19 12:45:00,106.55,106.58,106.52,106.57,7000.0,88.6447,88.6697,88.6198,88.6613,7000.0
2014-12-19 12:50:00,106.61,106.64,106.59,106.61,14200.0,88.6946,88.7196,88.678,88.6946,14200.0
2014-12-19 12:55:00,106.61,106.62,106.55,106.55,4900.0,88.6946,88.7029,88.6447,88.6447,4900.0
2014-12-19 13:00:00,106.54,106.57,106.53,106.54,7300.0,88.6364,88.6613,88.6281,88.6364,7300.0
2014-12-19 13:05:00,106.54,106.58,106.52,106.54,23600.0,88.6364,88.6697,88.6198,88.6364,23600.0
2014-12-19 13:10:00,106.53,106.55,106.51,106.52,15400.0,88.6281,88.6447,88.6114,88.6198,15400.0
2014-12-19 13:15:00,106.53,106.58,106.53,106.58,92400.0,88.6281,88.6697,88.6281,88.6697,92400.0
2014-12-19 13:20:00,106.57,106.62,106.54,106.6,23800.0,88.6613,88.7029,88.6364,88.6863,23800.0
2014-12-19 13:25:00,106.6,106.66,106.59,106.63,15400.0,88.6863,88.7362,88.678,88.7113,15400.0
2014-12-19 13:30:00,106.64,106.69,106.61,106.62,44400.0,88.7196,88.7612,88.6946,88.7029,44400.0
2014-12-19 13:35:00,106.62,106.64,106.59,106.62,41000.0,88.7029,88.7196,88.678,88.7029,41000.0
2014-12-19 13:40:00,106.61,106.67,106.61,106.66,16800.0,88.6946,88.7445,88.6946,88.7362,16800.0
2014-12-19 13:45:00,106.67,106.67,106.63,106.67,45200.0,88.7445,88.7445,88.7113,88.7445,45200.0
2014-12-19 13:50:00,106.66,106.7,106.65,106.68,20500.0,88.7362,88.7695,88.7279,88.7529,20500.0
2014-12-19 13:55:00,106.67,106.7,106.64,106.69,14300.0,88.7445,88.7695,88.7196,88.7612,14300.0
2014-12-19 14:00:00,106.69,106.7,106.66,106.67,23200.0,88.7612,88.7695,88.7362,88.7445,23200.0
2014-12-19 14:05:00,106.7,106.8,106.68,106.79,18600.0,88.7695,88.8527,88.7529,88.8444,18600.0
2014-12-19 14:10:00,106.79,106.84,106.77,106.8,12000.0,88.8444,88.886,88.8277,88.8527,12000.0
2014-12-19 14:15:00,106.8,106.81,106.75,106.77,29400.0,88.8527,88.861,88.8111,88.8277,29400.0
2014-12-19 14:20:00,106.75,106.76,106.72,106.74,92100.0,88.8111,88.8194,88.7861,88.8028,92100.0
2014-12-19 14:25:00,106.75,106.78,106.72,106.78,23700.0,88.8111,88.8361,88.7861,88.8361,23700.0
2014-12-19 14:30:00,106.77,106.83,106.77,106.82,49000.0,88.8277,88.8777,88.8277,88.8693,49000.0
2014-12-19 14:35:00,106.81,106.83,106.78,106.8,8100.0,88.861,88.8777,88.8361,88.8527,8100.0
2014-12-19 14:40:00,106.8,106.89,106.79,106.89,30600.0,88.8527,88.9276,88.8444,88.9276,30600.0
2014-12-19 14:45:00,106.89,106.97,106.88,106.96,28800.0,88.9276,88.9941,88.9193,88.9858,28800.0
2014-12-19 14:50:00,106.98,107.09,106.98,107.09,31300.0,89.0024,89.094,89.0024,89.094,31300.0
2014-12-19 14:55:00,107.09,107.14,107.08,107.11,21600.0,89.094,89.1356,89.0856,89.1106,21600.0
2014-12-19 15:00:00,107.12,107.14,107.07,107.08,34800.0,89.1189,89.1356,89.0773,89.0856,34800.0
2014-12-19 15:05:00,107.08,107.08,106.97,107.06,27900.0,89.0856,89.0856,88.9941,89.069,27900.0
2014-12-19 15:10:00,107.04,107.13,106.92,107.1,39800.0,89.0524,89.1272,88.9525,89.1023,39800.0
2014-12-19 15:15:00,107.1,107.12,107.06,107.07,17100.0,89.1023,89.1189,89.069,89.0773,17100.0
2014-12-19 15:20:00,107.07,107.13,107.07,107.07,19500.0,89.0773,89.1272,89.0773,89.0773,19500.0
2014-12-19 15:25:00,107.07,107.15,107.04,107.15,41500.0,89.0773,89.1439,89.0524,89.1439,41500.0
2014-12-19 15:30:00,107.15,107.21,107.12,107.19,50700.0,89.1439,89.1938,89.1189,89.1772,50700.0
2014-12-19 15:35:00,107.19,107.25,107.17,107.2,49500.0,89.1772,89.2271,89.1605,89.1855,49500.0
2014-12-19 15:40:00,107.21,107.24,107.11,107.13,35500.0,89.1938,89.2188,89.1106,89.1272,35500.0
2014-12-19 15:45:00,107.13,107.15,107.03,107.03,43800.0,89.1272,89.1439,89.044,89.044,43800.0
2014-12-19 15:50:00,107.02,107.05,106.88,106.88,96500.0,89.0357,89.0607,88.9193,88.9193,96500.0
2014-12-19 15:55:00,106.89,107.03,106.89,106.89,66300.0,88.9276,89.044,88.9276,88.9276,66300.0
2014-12-22 09:30:00,106.66,106.67,106.35,106.47,111400.0,89.2025,89.2108,88.9432,89.0436,111400.0
2014-12-22 09:35:00,106.46,106.47,106.37,106.39,25600.0,89.0352,89.0436,88.9599,88.9767,25600.0
2014-12-22 09:40:00,106.39,106.45,106.32,106.44,59200.0,88.9767,89.0268,88.9181,89.0185,59200.0
2014-12-22 09:45:00,106.45,106.53,106.44,106.48,54700.0,89.0268,89.0937,89.0185,89.0519,54700.0
2014-12-22 09:50:00,106.47,106.52,106.42,106.45,31900.0,89.0436,89.0854,89.0018,89.0268,31900.0
2014-12-22 09:55:00,106.45,106.46,106.41,106.42,16500.0,89.0268,89.0352,88.9934,89.0018,16500.0
2014-12-22 10:00:00,106.41,106.48,106.3,106.34,140400.0,88.9934,89.0519,88.9014,88.9348,140400.0
2014-12-22 10:05:00,106.33,106.43,106.32,106.42,43600.0,88.9265,89.0101,88.9181,89.0018,43600.0
2014-12-22 10:10:00,106.41,106.48,106.38,106.44,21700.0,88.9934,89.0519,88.9683,89.0185,21700.0
2014-12-22 10:15:00,106.43,106.52,106.41,106.46,37900.0,89.0101,89.0854,88.9934,89.0352,37900.0
2014-12-22 10:20:00,106.44,106.52,106.41,106.51,58100.0,89.0185,89.0854,88.9934,89.077,58100.0
2014-12-22 10:25:00,106.5,106.57,106.47,106.5,40100.0,89.0687,89.1272,89.0436,89.0687,40100.0
2014-12-22 10:30:00,106.51,106.54,106.43,106.46,43800.0,89.077,89.1021,89.0101,89.0352,43800.0
2014-12-22 10:35:00,106.47,106.49,106.42,106.42,17500.0,89.0436,89.0603,89.0018,89.0018,17500.0
2014-12-22 10:40:00,106.42,106.44,106.4,106.43,21300.0,89.0018,89.0185,88.985,89.0101,21300.0
2014-12-22 10:45:00,106.44,106.46,106.42,106.43,13900.0,89.0185,89.0352,89.0018,89.0101,13900.0
2014-12-22 10:50:00,106.44,106.49,106.43,106.47,25700.0,89.0185,89.0603,89.0101,89.0436,25700.0
2014-12-22 10:55:00,106.48,106.48,106.44,106.45,15200.0,89.0519,89.0519,89.0185,89.0268,15200.0
2014-12-22 11:00:00,106.44,106.44,106.31,106.35,27700.0,89.0185,89.0185,88.9098,88.9432,27700.0
2014-12-22 11:05:00,106.37,106.37,106.28,106.33,23500.0,88.9599,88.9599,88.8847,88.9265,23500.0
2014-12-22 11:10:00,106.33,106.35,106.31,106.34,9900.0,88.9265,88.9432,88.9098,88.9348,9900.0
2014-12-22 11:15:00,106.33,106.38,106.32,106.36,32000.0,88.9265,88.9683,88.9181,88.9516,32000.0
2014-12-22 11:20:00,106.36,106.38,106.32,106.33,22600.0,88.9516,88.9683,88.9181,88.9265,22600.0
2014-12-22 11:25:00,106.33,106.45,106.32,106.44,60200.0,88.9265,89.0268,88.9181,89.0185,60200.0
2014-12-22 11:30:00,106.45,106.47,106.42,106.43,7800.0,89.0268,89.0436,89.0018,89.0101,7800.0
2014-12-22 11:35:00,106.45,106.46,106.37,106.38,10100.0,89.0268,89.0352,88.9599,88.9683,10100.0
2014-12-22 11:40:00,106.37,106.38,106.32,106.34,17600.0,88.9599,88.9683,88.9181,88.9348,17600.0
2014-12-22 11:45:00,106.34,106.37,106.32,106.35,12200.0,88.9348,88.9599,88.9181,88.9432,12200.0
2014-12-22 11:50:00,106.34,106.35,106.29,106.34,14000.0,88.9348,88.9432,88.893,88.9348,14000.0
2014-12-22 11:55:00,106.33,106.35,106.3,106.34,9400.0,88.9265,88.9432,88.9014,88.9348,9400.0
2014-12-22 12:00:00,106.33,106.35,106.3,106.32,11500.0,88.9265,88.9432,88.9014,88.9181,11500.0
2014-12-22 12:05:00,106.33,106.4,106.3,106.4,17100.0,88.9265,88.985,88.9014,88.985,17100.0
2014-12-22 12:10:00,106.39,106.4,106.34,106.36,13100.0,88.9767,88.985,88.9348,88.9516,13100.0
2014-12-22 12:15:00,106.36,106.37,106.35,106.37,7000.0,88.9516,88.9599,88.9432,88.9599,7000.0
2014-12-22 12:20:00,106.36,106.38,106.33,106.37,42900.0,88.9516,88.9683,88.9265,88.9599,42900.0
2014-12-22 12:25:00,106.38,106.39,106.34,106.36,9400.0,88.9683,88.9767,88.9348,88.9516,9400.0
2014-12-22 12:30:00,106.34,106.37,106.33,106.37,30900.0,88.9348,88.9599,88.9265,88.9599,30900.0
2014-12-22 12:35:00,106.37,106.37,106.3,106.34,13900.0,88.9599,88.9599,88.9014,88.9348,13900.0
2014-12-22 12:40:00,106.36,106.38,106.35,106.38,12700.0,88.9516,88.9683,88.9432,88.9683,12700.0
2014-12-22 12:45:00,106.37,106.41,106.35,106.4,11100.0,88.9599,88.9934,88.9432,88.985,11100.0
2014-12-22 12:50:00,106.41,106.45,106.39,106.45,8900.0,88.9934,89.0268,88.9767,89.0268,8900.0
2014-12-22 12:55:00,106.45,106.49,106.45,106.47,17300.0,89.0268,89.0603,89.0268,89.0436,17300.0
2014-12-22 13:00:00,106.47,106.5,106.46,106.47,15800.0,89.0436,89.0687,89.0352,89.0436,15800.0
2014-12-22 13:05:00,106.47,106.48,106.44,106.46,12500.0,89.0436,89.0519,89.0185,89.0352,12500.0
2014-12-22 13:10:00,106.47,106.53,106.47,106.51,17100.0,89.0436,89.0937,89.0436,89.077,17100.0
2014-12-22 13:15:00,106.5,106.55,106.49,106.5,38100.0,89.0687,89.1105,89.0603,89.0687,38100.0
2014-12-22 13:20:00,106.5,106.52,106.47,106.51,14400.0,89.0687,89.0854,89.0436,89.077,14400.0
2014-12-22 13:25:00,106.52,106.54,106.49,106.51,17000.0,89.0854,89.1021,89.0603,89.077,17000.0
2014-12-22 13:30:00,106.5,106.51,106.47,106.48,15000.0,89.0687,89.077,89.0436,89.0519,15000.0
2014-12-22 13:35:00,106.48,106.52,106.47,106.51,17600.0,89.0519,89.0854,89.0436,89.077,17600.0
2014-12-22 13:40:00,106.51,106.52,106.49,106.5,26300.0,89.077,89.0854,89.0603,89.0687,26300.0
2014-12-22 13:45:00,106.5,106.57,106.5,106.55,33600.0,89.0687,89.1272,89.0687,89.1105,33600.0
2014-12-22 13:50:00,106.55,106.55,106.49,106.5,24200.0,89.1105,89.1105,89.0603,89.0687,24200.0
2014-12-22 13:55:00,106.5,106.57,106.49,106.56,12500.0,89.0687,89.1272,89.0603,89.1188,12500.0
2014-12-22 14:00:00,106.56,106.56,106.51,106.53,10200.0,89.1188,89.1188,89.077,89.0937,10200.0
2014-12-22 14:05:00,106.54,106.61,106.53,106.61,17500.0,89.1021,89.1607,89.0937,89.1607,17500.0
2014-12-22 14:10:00,106.6,106.62,106.55,106.61,25100.0,89.1523,89.169,89.1105,89.1607,25100.0
2014-12-22 14:15:00,106.62,106.64,106.55,106.55,23200.0,89.169,89.1857,89.1105,89.1105,23200.0
2014-12-22 14:20:00,106.56,106.59,106.56,106.56,15400.0,89.1188,89.1439,89.1188,89.1188,15400.0
2014-12-22 14:25:00,106.56,106.59,106.55,106.59,34100.0,89.1188,89.1439,89.1105,89.1439,34100.0
2014-12-22 14:30:00,106.59,106.6,106.57,106.58,48900.0,89.1439,89.1523,89.1272,89.1356,48900.0
2014-12-22 14:35:00,106.58,106.59,106.49,106.53,24400.0,89.1356,89.1439,89.0603,89.0937,24400.0
2014-12-22 14:40:00,106.52,106.55,106.51,106.53,25400.0,89.0854,89.1105,89.077,89.0937,25400.0
2014-12-22 14:45:00,106.52,106.56,106.51,106.56,16200.0,89.0854,89.1188,89.077,89.1188,16200.0
2014-12-22 14:50:00,106.56,106.59,106.54,106.57,23700.0,89.1188,89.1439,89.1021,89.1272,23700.0
2014-12-22 14:55:00,106.57,106.59,106.55,106.56,24700.0,89.1272,89.1439,89.1105,89.1188,24700.0
2014-12-22 15:00:00,106.57,106.61,106.57,106.6,23700.0,89.1272,89.1607,89.1272,89.1523,23700.0
2014-12-22 15:05:00,106.61,106.64,106.6,106.62,21800.0,89.1607,89.1857,89.1523,89.169,21800.0
2014-12-22 15:10:00,106.62,106.65,106.62,106.63,24700.0,89.169,89.1941,89.169,89.1774,24700.0
2014-12-22 15:15:00,106.63,106.64,106.61,106.63,20100.0,89.1774,89.1857,89.1607,89.1774,20100.0
2014-12-22 15:20:00,106.64,106.71,106.64,106.7,40100.0,89.1857,89.2443,89.1857,89.2359,40100.0
2014-12-22 15:25:00,106.7,106.73,106.67,106.71,23400.0,89.2359,89.261,89.2108,89.2443,23400.0
2014-12-22 15:30:00,106.71,106.76,106.68,106.73,32200.0,89.2443,89.2861,89.2192,89.261,32200.0
2014-12-22 15:35:00,106.73,106.75,106.7,106.72,29200.0,89.261,89.2777,89.2359,89.2526,29200.0
2014-12-22 15:40:00,106.71,106.76,106.7,106.73,45100.0,89.2443,89.2861,89.2359,89.261,45100.0
2014-12-22 15:45:00,106.72,106.78,106.63,106.75,82000.0,89.2526,89.3028,89.1774,89.2777,82000.0
2014-12-22 15:50:00,106.73,106.74,106.64,106.68,75000.0,89.261,89.2694,89.1857,89.2192,75000.0
2014-12-22 15:55:00,106.67,106.78,106.65,106.78,2164200.0,89.2108,89.3028,89.1941,89.3028,2164200.0
2014-12-23 09:30:00,107.24,107.24,107.04,107.08,60600.0,89.6875,89.6875,89.5203,89.5537,60600.0
2014-12-23 09:35:00,107.09,107.13,107.07,107.09,30800.0,89.5621,89.5955,89.5454,89.5621,30800.0
2014-12-23 09:40:00,107.09,107.15,107.09,107.11,11900.0,89.5621,89.6123,89.5621,89.5788,11900.0
2014-12-23 09:45:00,107.11,107.12,107.0,107.04,25400.0,89.5788,89.5872,89.4868,89.5203,25400.0
2014-12-23 09:50:00,107.08,107.1,107.02,107.05,35300.0,89.5537,89.5705,89.5035,89.5286,35300.0
2014-12-23 09:55:00,107.06,107.11,107.0,107.06,10700.0,89.537,89.5788,89.4868,89.537,10700.0
2014-12-23 10:00:00,107.09,107.16,107.03,107.16,38400.0,89.5621,89.6206,89.5119,89.6206,38400.0
2014-12-23 10:05:00,107.16,107.2,107.11,107.14,38600.0,89.6206,89.6541,89.5788,89.6039,38600.0
2014-12-23 10:10:00,107.14,107.14,106.98,106.98,43500.0,89.6039,89.6039,89.4701,89.4701,43500.0
2014-12-23 10:15:00,106.98,107.01,106.93,107.0,43600.0,89.4701,89.4952,89.4283,89.4868,43600.0
2014-12-23 10:20:00,107.0,107.04,106.97,107.03,29100.0,89.4868,89.5203,89.4617,89.5119,29100.0
2014-12-23 10:25:00,107.03,107.08,107.0,107.04,36900.0,89.5119,89.5537,89.4868,89.5203,36900.0
2014-12-23 10:30:00,107.04,107.04,106.94,106.98,31200.0,89.5203,89.5203,89.4366,89.4701,31200.0
2014-12-23 10:35:00,106.98,107.02,106.89,106.89,34100.0,89.4701,89.5035,89.3948,89.3948,34100.0
2014-12-23 10:40:00,106.89,106.94,106.89,106.93,25600.0,89.3948,89.4366,89.3948,89.4283,25600.0
2014-12-23 10:45:00,106.92,106.93,106.82,106.88,33600.0,89.4199,89.4283,89.3363,89.3865,33600.0
2014-12-23 10:50:00,106.87,106.98,106.85,106.96,19000.0,89.3781,89.4701,89.3614,89.4534,19000.0
2014-12-23 10:55:00,106.96,107.01,106.93,107.01,21000.0,89.4534,89.4952,89.4283,89.4952,21000.0
2014-12-23 11:00:00,107.0,107.03,106.96,107.0,18800.0,89.4868,89.5119,89.4534,89.4868,18800.0
2014-12-23 11:05:00,107.0,107.03,106.97,106.99,10200.0,89.4868,89.5119,89.4617,89.4785,10200.0
2014-12-23 11:10:00,106.98,107.01,106.96,106.98,14400.0,89.4701,89.4952,89.4534,89.4701,14400.0
2014-12-23 11:15:00,106.98,107.06,106.96,107.06,85400.0,89.4701,89.537,89.4534,89.537,85400.0
2014-12-23 11:20:00,107.07,107.09,107.03,107.07,29600.0,89.5454,89.5621,89.5119,89.5454,29600.0
2014-12-23 11:25:00,107.07,107.09,107.05,107.06,41300.0,89.5454,89.5621,89.5286,89.537,41300.0
2014-12-23 11:30:00,107.06,107.1,107.05,107.08,56300.0,89.537,89.5705,89.5286,89.5537,56300.0
2014-12-23 11:35:00,107.07,107.08,107.02,107.07,29600.0,89.5454,89.5537,89.5035,89.5454,29600.0
2014-12-23 11:40:00,107.07,107.09,107.04,107.07,1363400.0,89.5454,89.5621,89.5203,89.5454,1363400.0
2014-12-23 11:45:00,107.07,107.08,107.04,107.07,49500.0,89.5454,89.5537,89.5203,89.5454,49500.0
2014-12-23 11:50:00,107.08,107.08,107.0,107.02,22200.0,89.5537,89.5537,89.4868,89.5035,22200.0
2014-12-23 11:55:00,107.02,107.04,107.01,107.01,8500.0,89.5035,89.5203,89.4952,89.4952,8500.0
2014-12-23 12:00:00,107.02,107.04,106.99,107.01,13800.0,89.5035,89.5203,89.4785,89.4952,13800.0
2014-12-23 12:05:00,107.0,107.03,106.99,107.02,17600.0,89.4868,89.5119,89.4785,89.5035,17600.0
2014-12-23 12:10:00,107.01,107.02,106.99,107.0,19300.0,89.4952,89.5035,89.4785,89.4868,19300.0
2014-12-23 12:15:00,107.0,107.08,106.99,107.07,9700.0,89.4868,89.5537,89.4785,89.5454,9700.0
2014-12-23 12:20:00,107.08,107.1,107.02,107.04,14400.0,89.5537,89.5705,89.5035,89.5203,14400.0
2014-12-23 12:25:00,107.03,107.04,107.01,107.03,8900.0,89.5119,89.5203,89.4952,89.5119,8900.0
2014-12-23 12:30:00,107.03,107.05,106.98,107.02,50100.0,89.5119,89.5286,89.4701,89.5035,50100.0
2014-12-23 12:35:00,107.02,107.08,107.01,107.08,25800.0,89.5035,89.5537,89.4952,89.5537,25800.0
2014-12-23 12:40:00,107.07,107.08,107.04,107.07,15700.0,89.5454,89.5537,89.5203,89.5454,15700.0
2014-12-23 12:45:00,107.07,107.11,107.06,107.1,67200.0,89.5454,89.5788,89.537,89.5705,67200.0
2014-12-23 12:50:00,107.1,107.1,107.07,107.07,17200.0,89.5705,89.5705,89.5454,89.5454,17200.0
2014-12-23 12:55:00,107.07,107.1,107.06,107.09,27200.0,89.5454,89.5705,89.537,89.5621,27200.0
2014-12-23 13:00:00,107.09,107.1,107.06,107.09,14500.0,89.5621,89.5705,89.537,89.5621,14500.0
2014-12-23 13:05:00,107.09,107.1,107.07,107.1,24800.0,89.5621,89.5705,89.5454,89.5705,24800.0
2014-12-23 13:10:00,107.09,107.16,107.09,107.16,14100.0,89.5621,89.6206,89.5621,89.6206,14100.0
2014-12-23 13:15:00,107.15,107.16,107.13,107.14,13900.0,89.6123,89.6206,89.5955,89.6039,13900.0
2014-12-23 13:20:00,107.14,107.14,107.1,107.12,48900.0,89.6039,89.6039,89.5705,89.5872,48900.0
2014-12-23 13:25:00,107.13,107.13,107.1,107.11,30800.0,89.5955,89.5955,89.5705,89.5788,30800.0
2014-12-23 13:30:00,107.11,107.12,107.08,107.09,17300.0,89.5788,89.5872,89.5537,89.5621,17300.0
2014-12-23 13:35:00,107.1,107.1,107.07,107.08,17500.0,89.5705,89.5705,89.5454,89.5537,17500.0
2014-12-23 13:40:00,107.08,107.14,107.07,107.14,48800.0,89.5537,89.6039,89.5454,89.6039,48800.0
2014-12-23 13:45:00,107.13,107.15,107.13,107.15,45400.0,89.5955,89.6123,89.5955,89.6123,45400.0
2014-12-23 13:50:00,107.14,107.16,107.13,107.14,13900.0,89.6039,89.6206,89.5955,89.6039,13900.0
2014-12-23 13:55:00,107.13,107.15,107.09,107.09,45400.0,89.5955,89.6123,89.5621,89.5621,45400.0
2014-12-23 14:00:00,107.09,107.12,107.05,107.07,20400.0,89.5621,89.5872,89.5286,89.5454,20400.0
2014-12-23 14:05:00,107.07,107.09,107.05,107.08,10100.0,89.5454,89.5621,89.5286,89.5537,10100.0
2014-12-23 14:10:00,107.08,107.12,107.07,107.11,53400.0,89.5537,89.5872,89.5454,89.5788,53400.0
2014-12-23 14:15:00,107.11,107.12,107.08,107.08,43600.0,89.5788,89.5872,89.5537,89.5537,43600.0
2014-12-23 14:20:00,107.09,107.12,107.07,107.1,46100.0,89.5621,89.5872,89.5454,89.5705,46100.0
2014-12-23 14:25:00,107.11,107.14,107.1,107.11,22400.0,89.5788,89.6039,89.5705,89.5788,22400.0
2014-12-23 14:30:00,107.13,107.16,107.12,107.13,49500.0,89.5955,89.6206,89.5872,89.5955,49500.0
2014-12-23 14:35:00,107.13,107.17,107.12,107.16,12500.0,89.5955,89.629,89.5872,89.6206,12500.0
2014-12-23 14:40:00,107.17,107.19,107.15,107.18,28400.0,89.629,89.6457,89.6123,89.6374,28400.0
2014-12-23 14:45:00,107.19,107.2,107.18,107.2,21900.0,89.6457,89.6541,89.6374,89.6541,21900.0
2014-12-23 14:50:00,107.2,107.2,107.16,107.18,28600.0,89.6541,89.6541,89.6206,89.6374,28600.0
2014-12-23 14:55:00,107.17,107.18,107.12,107.12,20200.0,89.629,89.6374,89.5872,89.5872,20200.0
2014-12-23 15:00:00,107.12,107.16,107.12,107.13,24400.0,89.5872,89.6206,89.5872,89.5955,24400.0
2014-12-23 15:05:00,107.14,107.17,107.13,107.15,29200.0,89.6039,89.629,89.5955,89.6123,29200.0
2014-12-23 15:10:00,107.14,107.16,107.13,107.15,36900.0,89.6039,89.6206,89.5955,89.6123,36900.0
2014-12-23 15:15:00,107.14,107.14,107.12,107.13,17200.0,89.6039,89.6039,89.5872,89.5955,17200.0
2014-12-23 15:20:00,107.12,107.13,107.0,107.0,34100.0,89.5872,89.5955,89.4868,89.4868,34100.0
2014-12-23 15:25:00,107.0,107.04,106.99,107.03,17200.0,89.4868,89.5203,89.4785,89.5119,17200.0
2014-12-23 15:30:00,107.03,107.04,106.99,107.03,22200.0,89.5119,89.5203,89.4785,89.5119,22200.0
2014-12-23 15:35:00,107.02,107.07,107.0,107.05,52900.0,89.5035,89.5454,89.4868,89.5286,52900.0
2014-12-23 15:40:00,107.05,107.07,107.04,107.05,43100.0,89.5286,89.5454,89.5203,89.5286,43100.0
2014-12-23 15:45:00,107.06,107.07,107.0,107.06,56000.0,89.537,89.5454,89.4868,89.537,56000.0
2014-12-23 15:50:00,107.07,107.08,107.02,107.06,64600.0,89.5454,89.5537,89.5035,89.537,64600.0
2014-12-23 15:55:00,107.06,107.08,106.97,106.99,54500.0,89.537,89.5537,89.4617,89.4785,54500.0
2014-12-24 09:30:00,107.35,107.35,107.04,107.1,68700.0,89.7795,89.7795,89.5203,89.5705,68700.0
2014-12-24 09:35:00,107.14,107.17,107.09,107.09,23100.0,89.6039,89.629,89.5621,89.5621,23100.0
2014-12-24 09:40:00,107.08,107.08,107.02,107.06,36200.0,89.5537,89.5537,89.5035,89.537,36200.0
2014-12-24 09:45:00,107.04,107.12,107.04,107.11,30100.0,89.5203,89.5872,89.5203,89.5788,30100.0
2014-12-24 09:50:00,107.12,107.19,107.1,107.16,34800.0,89.5872,89.6457,89.5705,89.6206,34800.0
2014-12-24 09:55:00,107.16,107.16,107.08,107.13,24200.0,89.6206,89.6206,89.5537,89.5955,24200.0
2014-12-24 10:00:00,107.13,107.17,107.11,107.13,26800.0,89.5955,89.629,89.5788,89.5955,26800.0
2014-12-24 10:05:00,107.13,107.17,107.1,107.12,20000.0,89.5955,89.629,89.5705,89.5872,20000.0
2014-12-24 10:10:00,107.11,107.15,107.11,107.13,25500.0,89.5788,89.6123,89.5788,89.5955,25500.0
2014-12-24 10:15:00,107.12,107.17,107.11,107.17,23200.0,89.5872,89.629,89.5788,89.629,23200.0
2014-12-24 10:20:00,107.16,107.2,107.15,107.17,24100.0,89.6206,89.6541,89.6123,89.629,24100.0
2014-12-24 10:25:00,107.17,107.2,107.17,107.19,22800.0,89.629,89.6541,89.629,89.6457,22800.0
2014-12-24 10:30:00,107.19,107.22,107.16,107.17,383500.0,89.6457,89.6708,89.6206,89.629,383500.0
2014-12-24 10:35:00,107.18,107.22,107.17,107.21,26100.0,89.6374,89.6708,89.629,89.6624,26100.0
2014-12-24 10:40:00,107.2,107.23,107.2,107.21,11700.0,89.6541,89.6792,89.6541,89.6624,11700.0
2014-12-24 10:45:00,107.22,107.23,107.18,107.19,16500.0,89.6708,89.6792,89.6374,89.6457,16500.0
2014-12-24 10:50:00,107.19,107.22,107.18,107.22,13500.0,89.6457,89.6708,89.6374,89.6708,13500.0
2014-12-24 10:55:00,107.21,107.21,107.18,107.2,9700.0,89.6624,89.6624,89.6374,89.6541,9700.0
2014-12-24 11:00:00,107.19,107.27,107.19,107.27,20300.0,89.6457,89.7126,89.6457,89.7126,20300.0
2014-12-24 11:05:00,107.27,107.27,107.24,107.24,7800.0,89.7126,89.7126,89.6875,89.6875,7800.0
2014-12-24 11:10:00,107.25,107.26,107.22,107.23,16200.0,89.6959,89.7043,89.6708,89.6792,16200.0
2014-12-24 11:15:00,107.23,107.25,107.21,107.25,12900.0,89.6792,89.6959,89.6624,89.6959,12900.0
2014-12-24 11:20:00,107.25,107.25,107.23,107.23,14400.0,89.6959,89.6959,89.6792,89.6792,14400.0
2014-12-24 11:25:00,107.23,107.28,107.23,107.28,69800.0,89.6792,89.721,89.6792,89.721,69800.0
2014-12-24 11:30:00,107.28,107.28,107.23,107.24,14100.0,89.721,89.721,89.6792,89.6875,14100.0
2014-12-24 11:35:00,107.24,107.24,107.22,107.23,7800.0,89.6875,89.6875,89.6708,89.6792,7800.0
2014-12-24 11:40:00,107.23,107.24,107.21,107.21,18500.0,89.6792,89.6875,89.6624,89.6624,18500.0
2014-12-24 11:45:00,107.22,107.24,107.22,107.24,46500.0,89.6708,89.6875,89.6708,89.6875,46500.0
2014-12-24 11:50:00,107.24,107.26,107.22,107.25,13900.0,89.6875,89.7043,89.6708,89.6959,13900.0
2014-12-24 11:55:00,107.24,107.26,107.23,107.24,10200.0,89.6875,89.7043,89.6792,89.6875,10200.0
2014-12-24 12:00:00,107.24,107.25,107.22,107.25,12600.0,89.6875,89.6959,89.6708,89.6959,12600.0
2014-12-24 12:05:00,107.24,107.27,107.23,107.26,19000.0,89.6875,89.7126,89.6792,89.7043,19000.0
2014-12-24 12:10:00,107.26,107.3,107.24,107.27,78800.0,89.7043,89.7377,89.6875,89.7126,78800.0
2014-12-24 12:15:00,107.26,107.28,107.25,107.26,15700.0,89.7043,89.721,89.6959,89.7043,15700.0
2014-12-24 12:20:00,107.27,107.27,107.23,107.23,6000.0,89.7126,89.7126,89.6792,89.6792,6000.0
2014-12-24 12:25:00,107.23,107.26,107.23,107.25,5000.0,89.6792,89.7043,89.6792,89.6959,5000.0
2014-12-24 12:30:00,107.25,107.27,107.24,107.25,55900.0,89.6959,89.7126,89.6875,89.6959,55900.0
2014-12-24 12:35:00,107.24,107.24,107.18,107.2,11400.0,89.6875,89.6875,89.6374,89.6541,11400.0
2014-12-24 12:40:00,107.2,107.22,107.17,107.17,22000.0,89.6541,89.6708,89.629,89.629,22000.0
2014-12-24 12:45:00,107.17,107.23,107.15,107.2,92600.0,89.629,89.6792,89.6123,89.6541,92600.0
2014-12-24 12:50:00,107.2,107.2,107.17,107.18,10300.0,89.6541,89.6541,89.629,89.6374,10300.0
2014-12-24 12:55:00,107.17,107.18,107.02,107.03,113700.0,89.629,89.6374,89.5035,89.5119,113700.0
2014-12-26 09:30:00,107.31,107.45,107.27,107.37,78400.0,89.7461,89.8632,89.7126,89.7963,78400.0
2014-12-26 09:35:00,107.37,107.47,107.36,107.41,23400.0,89.7963,89.8799,89.7879,89.8297,23400.0
2014-12-26 09:40:00,107.42,107.43,107.39,107.41,16000.0,89.8381,89.8464,89.813,89.8297,16000.0
2014-12-26 09:45:00,107.41,107.49,107.4,107.49,9500.0,89.8297,89.8966,89.8214,89.8966,9500.0
2014-12-26 09:50:00,107.5,107.54,107.49,107.49,19400.0,89.905,89.9384,89.8966,89.8966,19400.0
2014-12-26 09:55:00,107.49,107.51,107.46,107.5,18300.0,89.8966,89.9133,89.8715,89.905,18300.0
2014-12-26 10:00:00,107.51,107.54,107.51,107.54,14300.0,89.9133,89.9384,89.9133,89.9384,14300.0
2014-12-26 10:05:00,107.54,107.54,107.49,107.49,11400.0,89.9384,89.9384,89.8966,89.8966,11400.0
2014-12-26 10:10:00,107.49,107.53,107.47,107.5,16200.0,89.8966,89.9301,89.8799,89.905,16200.0
2014-12-26 10:15:00,107.49,107.51,107.45,107.47,11000.0,89.8966,89.9133,89.8632,89.8799,11000.0
2014-12-26 10:20:00,107.48,107.5,107.47,107.49,34600.0,89.8883,89.905,89.8799,89.8966,34600.0
2014-12-26 10:25:00,107.49,107.5,107.46,107.47,53400.0,89.8966,89.905,89.8715,89.8799,53400.0
2014-12-26 10:30:00,107.48,107.5,107.47,107.47,20100.0,89.8883,89.905,89.8799,89.8799,20100.0
2014-12-26 10:35:00,107.47,107.49,107.45,107.47,8900.0,89.8799,89.8966,89.8632,89.8799,8900.0
2014-12-26 10:40:00,107.47,107.5,107.44,107.5,8800.0,89.8799,89.905,89.8548,89.905,8800.0
2014-12-26 10:45:00,107.51,107.53,107.49,107.51,3900.0,89.9133,89.9301,89.8966,89.9133,3900.0
2014-12-26 10:50:00,107.52,107.53,107.5,107.51,15600.0,89.9217,89.9301,89.905,89.9133,15600.0
2014-12-26 10:55:00,107.5,107.52,107.49,107.52,5000.0,89.905,89.9217,89.8966,89.9217,5000.0
2014-12-26 11:00:00,107.52,107.53,107.51,107.53,16600.0,89.9217,89.9301,89.9133,89.9301,16600.0
2014-12-26 11:05:00,107.54,107.57,107.53,107.53,11000.0,89.9384,89.9635,89.9301,89.9301,11000.0
2014-12-26 11:10:00,107.52,107.53,107.51,107.51,6100.0,89.9217,89.9301,89.9133,89.9133,6100.0
2014-12-26 11:15:00,107.51,107.53,107.51,107.52,7400.0,89.9133,89.9301,89.9133,89.9217,7400.0
2014-12-26 11:20:00,107.51,107.53,107.51,107.53,4000.0,89.9133,89.9301,89.9133,89.9301,4000.0
2014-12-26 11:25:00,107.53,107.54,107.51,107.52,11200.0,89.9301,89.9384,89.9133,89.9217,11200.0
2014-12-26 11:30:00,107.51,107.55,107.5,107.55,18100.0,89.9133,89.9468,89.905,89.9468,18100.0
2014-12-26 11:35:00,107.55,107.55,107.53,107.54,12800.0,89.9468,89.9468,89.9301,89.9384,12800.0
2014-12-26 11:40:00,107.54,107.54,107.51,107.52,10300.0,89.9384,89.9384,89.9133,89.9217,10300.0
2014-12-26 11:45:00,107.52,107.54,107.52,107.53,11000.0,89.9217,89.9384,89.9217,89.9301,11000.0
2014-12-26 11:50:00,107.53,107.54,107.52,107.54,8600.0,89.9301,89.9384,89.9217,89.9384,8600.0
2014-12-26 11:55:00,107.54,107.54,107.52,107.53,10800.0,89.9384,89.9384,89.9217,89.9301,10800.0
2014-12-26 12:00:00,107.53,107.53,107.5,107.51,15100.0,89.9301,89.9301,89.905,89.9133,15100.0
2014-12-26 12:05:00,107.51,107.51,107.48,107.48,16600.0,89.9133,89.9133,89.8883,89.8883,16600.0
2014-12-26 12:10:00,107.49,107.49,107.44,107.47,23400.0,89.8966,89.8966,89.8548,89.8799,23400.0
2014-12-26 12:15:00,107.47,107.5,107.46,107.49,11800.0,89.8799,89.905,89.8715,89.8966,11800.0
2014-12-26 12:20:00,107.5,107.52,107.49,107.51,14800.0,89.905,89.9217,89.8966,89.9133,14800.0
2014-12-26 12:25:00,107.51,107.53,107.48,107.48,15400.0,89.9133,89.9301,89.8883,89.8883,15400.0
2014-12-26 12:30:00,107.49,107.51,107.48,107.5,10000.0,89.8966,89.9133,89.8883,89.905,10000.0
2014-12-26 12:35:00,107.5,107.5,107.46,107.47,6800.0,89.905,89.905,89.8715,89.8799,6800.0
2014-12-26 12:40:00,107.48,107.5,107.47,107.48,13800.0,89.8883,89.905,89.8799,89.8883,13800.0
2014-12-26 12:45:00,107.48,107.51,107.47,107.51,14100.0,89.8883,89.9133,89.8799,89.9133,14100.0
2014-12-26 12:50:00,107.51,107.51,107.48,107.5,7800.0,89.9133,89.9133,89.8883,89.905,7800.0
2014-12-26 12:55:00,107.5,107.52,107.5,107.52,7300.0,89.905,89.9217,89.905,89.9217,7300.0
2014-12-26 13:00:00,107.52,107.55,107.52,107.53,23400.0,89.9217,89.9468,89.9217,89.9301,23400.0
2014-12-26 13:05:00,107.52,107.54,107.5,107.53,18900.0,89.9217,89.9384,89.905,89.9301,18900.0
2014-12-26 13:10:00,107.52,107.54,107.51,107.54,26900.0,89.9217,89.9384,89.9133,89.9384,26900.0
2014-12-26 13:15:00,107.54,107.55,107.52,107.55,12200.0,89.9384,89.9468,89.9217,89.9468,12200.0
2014-12-26 13:20:00,107.54,107.59,107.54,107.57,38700.0,89.9384,89.9803,89.9384,89.9635,38700.0
2014-12-26 13:25:00,107.56,107.58,107.54,107.55,53000.0,89.9552,89.9719,89.9384,89.9468,53000.0
2014-12-26 13:30:00,107.55,107.58,107.53,107.56,64800.0,89.9468,89.9719,89.9301,89.9552,64800.0
2014-12-26 13:35:00,107.56,107.58,107.54,107.56,28400.0,89.9552,89.9719,89.9384,89.9552,28400.0
2014-12-26 13:40:00,107.56,107.57,107.55,107.56,21500.0,89.9552,89.9635,89.9468,89.9552,21500.0
2014-12-26 13:45:00,107.56,107.57,107.55,107.56,8400.0,89.9552,89.9635,89.9468,89.9552,8400.0
2014-12-26 13:50:00,107.57,107.58,107.56,107.57,48900.0,89.9635,89.9719,89.9552,89.9635,48900.0
2014-12-26 13:55:00,107.58,107.6,107.57,107.58,7400.0,89.9719,89.9886,89.9635,89.9719,7400.0
2014-12-26 14:00:00,107.58,107.62,107.56,107.59,20700.0,89.9719,90.0053,89.9552,89.9803,20700.0
2014-12-26 14:05:00,107.59,107.63,107.59,107.61,32400.0,89.9803,90.0137,89.9803,89.997,32400.0
2014-12-26 14:10:00,107.6,107.61,107.57,107.58,9300.0,89.9886,89.997,89.9635,89.9719,9300.0
2014-12-26 14:15:00,107.58,107.59,107.56,107.57,18300.0,89.9719,89.9803,89.9552,89.9635,18300.0
2014-12-26 14:20:00,107.57,107.58,107.56,107.57,8400.0,89.9635,89.9719,89.9552,89.9635,8400.0
2014-12-26 14:25:00,107.57,107.57,107.55,107.57,10100.0,89.9635,89.9635,89.9468,89.9635,10100.0
2014-12-26 14:30:00,107.57,107.6,107.56,107.6,20200.0,89.9635,89.9886,89.9552,89.9886,20200.0
2014-12-26 14:35:00,107.59,107.62,107.59,107.59,13500.0,89.9803,90.0053,89.9803,89.9803,13500.0
2014-12-26 14:40:00,107.6,107.62,107.58,107.59,24700.0,89.9886,90.0053,89.9719,89.9803,24700.0
2014-12-26 14:45:00,107.58,107.6,107.58,107.6,21700.0,89.9719,89.9886,89.9719,89.9886,21700.0
2014-12-26 14:50:00,107.59,107.62,107.59,107.62,16000.0,89.9803,90.0053,89.9803,90.0053,16000.0
2014-12-26 14:55:00,107.62,107.62,107.6,107.61,25100.0,90.0053,90.0053,89.9886,89.997,25100.0
2014-12-26 15:00:00,107.62,107.63,107.6,107.6,23600.0,90.0053,90.0137,89.9886,89.9886,23600.0
2014-12-26 15:05:00,107.6,107.62,107.6,107.61,19900.0,89.9886,90.0053,89.9886,89.997,19900.0
2014-12-26 15:10:00,107.6,107.62,107.58,107.61,35300.0,89.9886,90.0053,89.9719,89.997,35300.0
2014-12-26 15:15:00,107.61,107.63,107.59,107.63,42500.0,89.997,90.0137,89.9803,90.0137,42500.0
2014-12-26 15:20:00,107.62,107.63,107.58,107.59,15800.0,90.0053,90.0137,89.9719,89.9803,15800.0
2014-12-26 15:25:00,107.59,107.61,107.58,107.58,58900.0,89.9803,89.997,89.9719,89.9719,58900.0
2014-12-26 15:30:00,107.59,107.59,107.54,107.56,96300.0,89.9803,89.9803,89.9384,89.9552,96300.0
2014-12-26 15:35:00,107.55,107.56,107.54,107.54,16500.0,89.9468,89.9552,89.9384,89.9384,16500.0
2014-12-26 15:40:00,107.55,107.57,107.51,107.52,23700.0,89.9468,89.9635,89.9133,89.9217,23700.0
2014-12-26 15:45:00,107.52,107.56,107.5,107.5,13400.0,89.9217,89.9552,89.905,89.905,13400.0
2014-12-26 15:50:00,107.5,107.51,107.41,107.42,27500.0,89.905,89.9133,89.8297,89.8381,27500.0
2014-12-26 15:55:00,107.42,107.45,107.37,107.37,85800.0,89.8381,89.8632,89.7963,89.7963,85800.0
2014-12-29 09:30:00,107.36,107.46,107.29,107.41,118600.0,89.7879,89.8715,89.7294,89.8297,118600.0
2014-12-29 09:35:00,107.44,107.51,107.39,107.48,22400.0,89.8548,89.9133,89.813,89.8883,22400.0
2014-12-29 09:40:00,107.5,107.61,107.5,107.59,17200.0,89.905,89.997,89.905,89.9803,17200.0
2014-12-29 09:45:00,107.59,107.63,107.54,107.63,19900.0,89.9803,90.0137,89.9384,90.0137,19900.0
2014-12-29 09:50:00,107.63,107.65,107.61,107.62,21700.0,90.0137,90.0304,89.997,90.0053,21700.0
2014-12-29 09:55:00,107.61,107.65,107.59,107.62,225500.0,89.997,90.0304,89.9803,90.0053,225500.0
2014-12-29 10:00:00,107.63,107.66,107.59,107.61,73800.0,90.0137,90.0388,89.9803,89.997,73800.0
2014-12-29 10:05:00,107.64,107.69,107.62,107.68,19400.0,90.0221,90.0639,90.0053,90.0555,19400.0
2014-12-29 10:10:00,107.66,107.7,107.64,107.7,14700.0,90.0388,90.0722,90.0221,90.0722,14700.0
2014-12-29 10:15:00,107.7,107.7,107.63,107.64,22100.0,90.0722,90.0722,90.0137,90.0221,22100.0
2014-12-29 10:20:00,107.64,107.67,107.6,107.6,22100.0,90.0221,90.0472,89.9886,89.9886,22100.0
2014-12-29 10:25:00,107.59,107.62,107.59,107.6,16800.0,89.9803,90.0053,89.9803,89.9886,16800.0
2014-12-29 10:30:00,107.6,107.66,107.59,107.65,12000.0,89.9886,90.0388,89.9803,90.0304,12000.0
2014-12-29 10:35:00,107.65,107.71,107.65,107.66,15900.0,90.0304,90.0806,90.0304,90.0388,15900.0
2014-12-29 10:40:00,107.66,107.67,107.62,107.64,355700.0,90.0388,90.0472,90.0053,90.0221,355700.0
2014-12-29 10:45:00,107.63,107.67,107.62,107.65,16500.0,90.0137,90.0472,90.0053,90.0304,16500.0
2014-12-29 10:50:00,107.65,107.68,107.63,107.68,27700.0,90.0304,90.0555,90.0137,90.0555,27700.0
2014-12-29 10:55:00,107.69,107.69,107.66,107.68,10200.0,90.0639,90.0639,90.0388,90.0555,10200.0
2014-12-29 11:00:00,107.67,107.68,107.64,107.67,58200.0,90.0472,90.0555,90.0221,90.0472,58200.0
2014-12-29 11:05:00,107.67,107.69,107.64,107.69,34000.0,90.0472,90.0639,90.0221,90.0639,34000.0
2014-12-29 11:10:00,107.69,107.7,107.67,107.68,9600.0,90.0639,90.0722,90.0472,90.0555,9600.0
2014-12-29 11:15:00,107.67,107.68,107.63,107.64,16700.0,90.0472,90.0555,90.0137,90.0221,16700.0
2014-12-29 11:20:00,107.64,107.66,107.63,107.66,10400.0,90.0221,90.0388,90.0137,90.0388,10400.0
2014-12-29 11:25:00,107.66,107.67,107.64,107.67,13600.0,90.0388,90.0472,90.0221,90.0472,13600.0
2014-12-29 11:30:00,107.67,107.68,107.66,107.68,50000.0,90.0472,90.0555,90.0388,90.0555,50000.0
2014-12-29 11:35:00,107.67,107.7,107.66,107.67,23100.0,90.0472,90.0722,90.0388,90.0472,23100.0
2014-12-29 11:40:00,107.67,107.68,107.65,107.67,21900.0,90.0472,90.0555,90.0304,90.0472,21900.0
2014-12-29 11:45:00,107.67,107.7,107.66,107.69,8100.0,90.0472,90.0722,90.0388,90.0639,8100.0
2014-12-29 11:50:00,107.69,107.7,107.66,107.67,14500.0,90.0639,90.0722,90.0388,90.0472,14500.0
2014-12-29 11:55:00,107.67,107.7,107.64,107.66,477700.0,90.0472,90.0722,90.0221,90.0388,477700.0
2014-12-29 12:00:00,107.66,107.7,107.65,107.67,55300.0,90.0388,90.0722,90.0304,90.0472,55300.0
2014-12-29 12:05:00,107.66,107.67,107.62,107.64,22100.0,90.0388,90.0472,90.0053,90.0221,22100.0
2014-12-29 12:10:00,107.63,107.66,107.62,107.62,8100.0,90.0137,90.0388,90.0053,90.0053,8100.0
2014-12-29 12:15:00,107.63,107.64,107.57,107.59,38100.0,90.0137,90.0221,89.9635,89.9803,38100.0
2014-12-29 12:20:00,107.6,107.63,107.59,107.6,52800.0,89.9886,90.0137,89.9803,89.9886,52800.0
2014-12-29 12:25:00,107.61,107.62,107.57,107.58,21100.0,89.997,90.0053,89.9635,89.9719,21100.0
2014-12-29 12:30:00,107.58,107.6,107.57,107.58,9000.0,89.9719,89.9886,89.9635,89.9719,9000.0
2014-12-29 12:35:00,107.59,107.62,107.57,107.62,20400.0,89.9803,90.0053,89.9635,90.0053,20400.0
2014-12-29 12:40:00,107.62,107.62,107.59,107.6,12000.0,90.0053,90.0053,89.9803,89.9886,12000.0
2014-12-29 12:45:00,107.61,107.63,107.6,107.62,11600.0,89.997,90.0137,89.9886,90.0053,11600.0
2014-12-29 12:50:00,107.63,107.63,107.57,107.58,13000.0,90.0137,90.0137,89.9635,89.9719,13000.0
2014-12-29 12:55:00,107.57,107.57,107.54,107.55,11900.0,89.9635,89.9635,89.9384,89.9468,11900.0
2014-12-29 13:00:00,107.54,107.56,107.52,107.55,8000.0,89.9384,89.9552,89.9217,89.9468,8000.0
2014-12-29 13:05:00,107.55,107.57,107.53,107.55,14700.0,89.9468,89.9635,89.9301,89.9468,14700.0
2014-12-29 13:10:00,107.56,107.59,107.52,107.58,19300.0,89.9552,89.9803,89.9217,89.9719,19300.0
2014-12-29 13:15:00,107.57,107.62,107.57,107.62,16500.0,89.9635,90.0053,89.9635,90.0053,16500.0
2014-12-29 13:20:00,107.62,107.65,107.62,107.64,14900.0,90.0053,90.0304,90.0053,90.0221,14900.0
2014-12-29 13:25:00,107.63,107.65,107.61,107.63,21000.0,90.0137,90.0304,89.997,90.0137,21000.0
2014-12-29 13:30:00,107.63,107.64,107.6,107.61,10800.0,90.0137,90.0221,89.9886,89.997,10800.0
2014-12-29 13:35:00,107.62,107.62,107.58,107.6,13500.0,90.0053,90.0053,89.9719,89.9886,13500.0
2014-12-29 13:40:00,107.6,107.62,107.59,107.6,16900.0,89.9886,90.0053,89.9803,89.9886,16900.0
2014-12-29 13:45:00,107.6,107.61,107.56,107.57,12400.0,89.9886,89.997,89.9552,89.9635,12400.0
2014-12-29 13:50:00,107.57,107.58,107.53,107.56,10100.0,89.9635,89.9719,89.9301,89.9552,10100.0
2014-12-29 13:55:00,107.55,107.57,107.54,107.57,20200.0,89.9468,89.9635,89.9384,89.9635,20200.0
2014-12-29 14:00:00,107.56,107.59,107.54,107.58,9600.0,89.9552,89.9803,89.9384,89.9719,9600.0
2014-12-29 14:05:00,107.58,107.59,107.57,107.58,17100.0,89.9719,89.9803,89.9635,89.9719,17100.0
2014-12-29 14:10:00,107.58,107.58,107.56,107.57,28400.0,89.9719,89.9719,89.9552,89.9635,28400.0
2014-12-29 14:15:00,107.57,107.59,107.52,107.55,163000.0,89.9635,89.9803,89.9217,89.9468,163000.0
2014-12-29 14:20:00,107.54,107.62,107.51,107.6,242600.0,89.9384,90.0053,89.9133,89.9886,242600.0
2014-12-29 14:25:00,107.6,107.61,107.58,107.6,25600.0,89.9886,89.997,89.9719,89.9886,25600.0
2014-12-29 14:30:00,107.61,107.62,107.58,107.6,28000.0,89.997,90.0053,89.9719,89.9886,28000.0
2014-12-29 14:35:00,107.59,107.6,107.58,107.59,86600.0,89.9803,89.9886,89.9719,89.9803,86600.0
2014-12-29 14:40:00,107.59,107.61,107.59,107.61,26100.0,89.9803,89.997,89.9803,89.997,26100.0
2014-12-29 14:45:00,107.6,107.63,107.6,107.62,29300.0,89.9886,90.0137,89.9886,90.0053,29300.0
2014-12-29 14:50:00,107.62,107.62,107.59,107.61,34500.0,90.0053,90.0053,89.9803,89.997,34500.0
2014-12-29 14:55:00,107.61,107.64,107.6,107.63,25100.0,89.997,90.0221,89.9886,90.0137,25100.0
2014-12-29 15:00:00,107.64,107.65,107.61,107.65,30100.0,90.0221,90.0304,89.997,90.0304,30100.0
2014-12-29 15:05:00,107.64,107.67,107.6,107.66,284000.0,90.0221,90.0472,89.9886,90.0388,284000.0
2014-12-29 15:10:00,107.65,107.65,107.62,107.62,22500.0,90.0304,90.0304,90.0053,90.0053,22500.0
2014-12-29 15:15:00,107.62,107.66,107.61,107.66,25300.0,90.0053,90.0388,89.997,90.0388,25300.0
2014-12-29 15:20:00,107.65,107.67,107.63,107.65,20300.0,90.0304,90.0472,90.0137,90.0304,20300.0
2014-12-29 15:25:00,107.65,107.65,107.61,107.62,29600.0,90.0304,90.0304,89.997,90.0053,29600.0
2014-12-29 15:30:00,107.62,107.64,107.59,107.59,30500.0,90.0053,90.0221,89.9803,89.9803,30500.0
2014-12-29 15:35:00,107.59,107.62,107.58,107.59,20600.0,89.9803,90.0053,89.9719,89.9803,20600.0
2014-12-29 15:40:00,107.6,107.66,107.59,107.66,40200.0,89.9886,90.0388,89.9803,90.0388,40200.0
2014-12-29 15:45:00,107.67,107.68,107.63,107.63,35000.0,90.0472,90.0555,90.0137,90.0137,35000.0
2014-12-29 15:50:00,107.62,107.64,107.61,107.62,26200.0,90.0053,90.0221,89.997,90.0053,26200.0
2014-12-29 15:55:00,107.61,107.62,107.53,107.57,60400.0,89.997,90.0053,89.9301,89.9635,60400.0
2014-12-30 09:30:00,107.42,107.45,107.31,107.39,168800.0,89.8381,89.8632,89.7461,89.813,168800.0
2014-12-30 09:35:00,107.4,107.45,107.39,107.4,30900.0,89.8214,89.8632,89.813,89.8214,30900.0
2014-12-30 09:40:00,107.41,107.44,107.38,107.43,21600.0,89.8297,89.8548,89.8046,89.8464,21600.0
2014-12-30 09:45:00,107.43,107.45,107.38,107.42,37100.0,89.8464,89.8632,89.8046,89.8381,37100.0
2014-12-30 09:50:00,107.41,107.46,107.38,107.42,54500.0,89.8297,89.8715,89.8046,89.8381,54500.0
2014-12-30 09:55:00,107.41,107.42,107.27,107.3,52400.0,89.8297,89.8381,89.7126,89.7377,52400.0
2014-12-30 10:00:00,107.29,107.33,107.19,107.23,265100.0,89.7294,89.7628,89.6457,89.6792,265100.0
2014-12-30 10:05:00,107.25,107.25,107.13,107.24,78900.0,89.6959,89.6959,89.5955,89.6875,78900.0
2014-12-30 10:10:00,107.24,107.25,107.2,107.24,39000.0,89.6875,89.6959,89.6541,89.6875,39000.0
2014-12-30 10:15:00,107.25,107.29,107.22,107.28,32000.0,89.6959,89.7294,89.6708,89.721,32000.0
2014-12-30 10:20:00,107.28,107.28,107.24,107.26,18700.0,89.721,89.721,89.6875,89.7043,18700.0
2014-12-30 10:25:00,107.27,107.32,107.23,107.23,21300.0,89.7126,89.7544,89.6792,89.6792,21300.0
2014-12-30 10:30:00,107.24,107.25,107.21,107.22,27900.0,89.6875,89.6959,89.6624,89.6708,27900.0
2014-12-30 10:35:00,107.22,107.23,107.19,107.21,16700.0,89.6708,89.6792,89.6457,89.6624,16700.0
2014-12-30 10:40:00,107.23,107.25,107.18,107.23,14600.0,89.6792,89.6959,89.6374,89.6792,14600.0
2014-12-30 10:45:00,107.22,107.27,107.22,107.27,20700.0,89.6708,89.7126,89.6708,89.7126,20700.0
2014-12-30 10:50:00,107.27,107.3,107.27,107.29,10100.0,89.7126,89.7377,89.7126,89.7294,10100.0
2014-12-30 10:55:00,107.3,107.35,107.29,107.32,15300.0,89.7377,89.7795,89.7294,89.7544,15300.0
2014-12-30 11:00:00,107.33,107.35,107.3,107.3,19400.0,89.7628,89.7795,89.7377,89.7377,19400.0
2014-12-30 11:05:00,107.3,107.3,107.26,107.29,11500.0,89.7377,89.7377,89.7043,89.7294,11500.0
2014-12-30 11:10:00,107.29,107.3,107.18,107.2,26400.0,89.7294,89.7377,89.6374,89.6541,26400.0
2014-12-30 11:15:00,107.19,107.29,107.18,107.28,1427200.0,89.6457,89.7294,89.6374,89.721,1427200.0
2014-12-30 11:20:00,107.28,107.31,107.25,107.28,25200.0,89.721,89.7461,89.6959,89.721,25200.0
2014-12-30 11:25:00,107.28,107.32,107.26,107.28,39400.0,89.721,89.7544,89.7043,89.721,39400.0
2014-12-30 11:30:00,107.27,107.28,107.22,107.23,12100.0,89.7126,89.721,89.6708,89.6792,12100.0
2014-12-30 11:35:00,107.22,107.3,107.22,107.27,7000.0,89.6708,89.7377,89.6708,89.7126,7000.0
2014-12-30 11:40:00,107.27,107.28,107.24,107.24,14500.0,89.7126,89.721,89.6875,89.6875,14500.0
2014-12-30 11:45:00,107.26,107.3,107.26,107.28,5200.0,89.7043,89.7377,89.7043,89.721,5200.0
2014-12-30 11:50:00,107.29,107.32,107.29,107.29,18200.0,89.7294,89.7544,89.7294,89.7294,18200.0
2014-12-30 11:55:00,107.3,107.3,107.27,107.28,7900.0,89.7377,89.7377,89.7126,89.721,7900.0
2014-12-30 12:00:00,107.28,107.33,107.28,107.31,10900.0,89.721,89.7628,89.721,89.7461,10900.0
2014-12-30 12:05:00,107.3,107.31,107.28,107.29,5100.0,89.7377,89.7461,89.721,89.7294,5100.0
2014-12-30 12:10:00,107.29,107.3,107.27,107.28,22500.0,89.7294,89.7377,89.7126,89.721,22500.0
2014-12-30 12:15:00,107.29,107.31,107.26,107.27,12200.0,89.7294,89.7461,89.7043,89.7126,12200.0
2014-12-30 12:20:00,107.26,107.27,107.21,107.27,8700.0,89.7043,89.7126,89.6624,89.7126,8700.0
2014-12-30 12:25:00,107.27,107.27,107.24,107.26,8200.0,89.7126,89.7126,89.6875,89.7043,8200.0
2014-12-30 12:30:00,107.26,107.27,107.24,107.25,9800.0,89.7043,89.7126,89.6875,89.6959,9800.0
2014-12-30 12:35:00,107.25,107.25,107.22,107.22,9400.0,89.6959,89.6959,89.6708,89.6708,9400.0
2014-12-30 12:40:00,107.24,107.24,107.15,107.18,20900.0,89.6875,89.6875,89.6123,89.6374,20900.0
2014-12-30 12:45:00,107.17,107.23,107.15,107.23,17000.0,89.629,89.6792,89.6123,89.6792,17000.0
2014-12-30 12:50:00,107.24,107.24,107.21,107.23,9700.0,89.6875,89.6875,89.6624,89.6792,9700.0
2014-12-30 12:55:00,107.23,107.25,107.21,107.22,16900.0,89.6792,89.6959,89.6624,89.6708,16900.0
2014-12-30 13:00:00,107.22,107.22,107.18,107.2,56700.0,89.6708,89.6708,89.6374,89.6541,56700.0
2014-12-30 13:05:00,107.2,107.22,107.16,107.22,35300.0,89.6541,89.6708,89.6206,89.6708,35300.0
2014-12-30 13:10:00,107.22,107.27,107.2,107.26,32800.0,89.6708,89.7126,89.6541,89.7043,32800.0
2014-12-30 13:15:00,107.27,107.27,107.22,107.23,8000.0,89.7126,89.7126,89.6708,89.6792,8000.0
2014-12-30 13:20:00,107.23,107.25,107.19,107.2,21300.0,89.6792,89.6959,89.6457,89.6541,21300.0
2014-12-30 13:25:00,107.21,107.21,107.16,107.17,19800.0,89.6624,89.6624,89.6206,89.629,19800.0
2014-12-30 13:30:00,107.17,107.19,107.15,107.16,23900.0,89.629,89.6457,89.6123,89.6206,23900.0
2014-12-30 13:35:00,107.16,107.16,107.12,107.13,103700.0,89.6206,89.6206,89.5872,89.5955,103700.0
2014-12-30 13:40:00,107.13,107.14,106.99,107.05,105500.0,89.5955,89.6039,89.4785,89.5286,105500.0
2014-12-30 13:45:00,107.05,107.07,107.0,107.07,130400.0,89.5286,89.5454,89.4868,89.5454,130400.0
2014-12-30 13:50:00,107.07,107.08,107.04,107.04,62700.0,89.5454,89.5537,89.5203,89.5203,62700.0
2014-12-30 13:55:00,107.04,107.06,107.03,107.03,15400.0,89.5203,89.537,89.5119,89.5119,15400.0
2014-12-30 14:00:00,107.02,107.04,106.99,107.04,115400.0,89.5035,89.5203,89.4785,89.5203,115400.0
2014-12-30 14:05:00,107.04,107.07,107.03,107.06,128000.0,89.5203,89.5454,89.5119,89.537,128000.0
2014-12-30 14:10:00,107.05,107.07,107.04,107.07,21600.0,89.5286,89.5454,89.5203,89.5454,21600.0
2014-12-30 14:15:00,107.06,107.06,107.02,107.04,24700.0,89.537,89.537,89.5035,89.5203,24700.0
2014-12-30 14:20:00,107.05,107.07,107.03,107.05,7500.0,89.5286,89.5454,89.5119,89.5286,7500.0
2014-12-30 14:25:00,107.05,107.07,107.02,107.06,11200.0,89.5286,89.5454,89.5035,89.537,11200.0
2014-12-30 14:30:00,107.07,107.1,107.06,107.07,24200.0,89.5454,89.5705,89.537,89.5454,24200.0
2014-12-30 14:35:00,107.09,107.18,107.08,107.18,18800.0,89.5621,89.6374,89.5537,89.6374,18800.0
2014-12-30 14:40:00,107.18,107.19,107.17,107.18,18700.0,89.6374,89.6457,89.629,89.6374,18700.0
2014-12-30 14:45:00,107.17,107.22,107.16,107.19,31500.0,89.629,89.6708,89.6206,89.6457,31500.0
2014-12-30 14:50:00,107.2,107.21,107.17,107.17,25500.0,89.6541,89.6624,89.629,89.629,25500.0
2014-12-30 14:55:00,107.17,107.18,107.12,107.15,17100.0,89.629,89.6374,89.5872,89.6123,17100.0
2014-12-30 15:00:00,107.15,107.18,107.13,107.18,23400.0,89.6123,89.6374,89.5955,89.6374,23400.0
2014-12-30 15:05:00,107.18,107.21,107.16,107.2,25300.0,89.6374,89.6624,89.6206,89.6541,25300.0
2014-12-30 15:10:00,107.19,107.21,107.16,107.16,21900.0,89.6457,89.6624,89.6206,89.6206,21900.0
2014-12-30 15:15:00,107.17,107.18,107.13,107.14,72800.0,89.629,89.6374,89.5955,89.6039,72800.0
2014-12-30 15:20:00,107.14,107.16,107.13,107.14,95800.0,89.6039,89.6206,89.5955,89.6039,95800.0
2014-12-30 15:25:00,107.14,107.16,107.14,107.15,14400.0,89.6039,89.6206,89.6039,89.6123,14400.0
2014-12-30 15:30:00,107.16,107.19,107.14,107.18,18200.0,89.6206,89.6457,89.6039,89.6374,18200.0
2014-12-30 15:35:00,107.2,107.23,107.19,107.22,23500.0,89.6541,89.6792,89.6457,89.6708,23500.0
2014-12-30 15:40:00,107.23,107.23,107.13,107.16,81500.0,89.6792,89.6792,89.5955,89.6206,81500.0
2014-12-30 15:45:00,107.16,107.16,107.11,107.16,67200.0,89.6206,89.6206,89.5788,89.6206,67200.0
2014-12-30 15:50:00,107.15,107.15,107.08,107.1,34300.0,89.6123,89.6123,89.5537,89.5705,34300.0
2014-12-30 15:55:00,107.1,107.12,107.05,107.06,55800.0,89.5705,89.5872,89.5286,89.537,55800.0
2014-12-31 09:30:00,107.19,107.24,107.18,107.22,57600.0,89.6457,89.6875,89.6374,89.6708,57600.0
2014-12-31 09:35:00,107.25,107.29,107.2,107.22,15300.0,89.6959,89.7294,89.6541,89.6708,15300.0
2014-12-31 09:40:00,107.21,107.21,107.12,107.12,13100.0,89.6624,89.6624,89.5872,89.5872,13100.0
2014-12-31 09:45:00,107.13,107.15,107.1,107.11,17300.0,89.5955,89.6123,89.5705,89.5788,17300.0
2014-12-31 09:50:00,107.11,107.17,107.1,107.17,11900.0,89.5788,89.629,89.5705,89.629,11900.0
2014-12-31 09:55:00,107.18,107.19,107.14,107.15,15200.0,89.6374,89.6457,89.6039,89.6123,15200.0
2014-12-31 10:00:00,107.15,107.23,107.15,107.18,21300.0,89.6123,89.6792,89.6123,89.6374,21300.0
2014-12-31 10:05:00,107.19,107.24,107.17,107.22,24200.0,89.6457,89.6875,89.629,89.6708,24200.0
2014-12-31 10:10:00,107.22,107.24,107.18,107.21,15700.0,89.6708,89.6875,89.6374,89.6624,15700.0
2014-12-31 10:15:00,107.22,107.24,107.16,107.2,13200.0,89.6708,89.6875,89.6206,89.6541,13200.0
2014-12-31 10:20:00,107.21,107.28,107.21,107.25,17400.0,89.6624,89.721,89.6624,89.6959,17400.0
2014-12-31 10:25:00,107.26,107.28,107.23,107.23,11000.0,89.7043,89.721,89.6792,89.6792,11000.0
2014-12-31 10:30:00,107.24,107.28,107.23,107.27,20800.0,89.6875,89.721,89.6792,89.7126,20800.0
2014-12-31 10:35:00,107.26,107.28,107.25,107.25,19800.0,89.7043,89.721,89.6959,89.6959,19800.0
2014-12-31 10:40:00,107.26,107.31,107.25,107.29,11900.0,89.7043,89.7461,89.6959,89.7294,11900.0
2014-12-31 10:45:00,107.29,107.31,107.27,107.31,17300.0,89.7294,89.7461,89.7126,89.7461,17300.0
2014-12-31 10:50:00,107.31,107.39,107.31,107.39,37800.0,89.7461,89.813,89.7461,89.813,37800.0
2014-12-31 10:55:00,107.39,107.39,107.33,107.35,12900.0,89.813,89.813,89.7628,89.7795,12900.0
2014-12-31 11:00:00,107.35,107.37,107.32,107.32,18500.0,89.7795,89.7963,89.7544,89.7544,18500.0
2014-12-31 11:05:00,107.33,107.36,107.31,107.35,12400.0,89.7628,89.7879,89.7461,89.7795,12400.0
2014-12-31 11:10:00,107.34,107.35,107.27,107.27,19500.0,89.7712,89.7795,89.7126,89.7126,19500.0
2014-12-31 11:15:00,107.25,107.28,107.24,107.27,9800.0,89.6959,89.721,89.6875,89.7126,9800.0
2014-12-31 11:20:00,107.26,107.31,107.26,107.27,26800.0,89.7043,89.7461,89.7043,89.7126,26800.0
2014-12-31 11:25:00,107.27,107.27,107.21,107.22,11600.0,89.7126,89.7126,89.6624,89.6708,11600.0
2014-12-31 11:30:00,107.22,107.25,107.21,107.24,27200.0,89.6708,89.6959,89.6624,89.6875,27200.0
2014-12-31 11:35:00,107.25,107.26,107.22,107.25,31100.0,89.6959,89.7043,89.6708,89.6959,31100.0
2014-12-31 11:40:00,107.25,107.26,107.23,107.25,24500.0,89.6959,89.7043,89.6792,89.6959,24500.0
2014-12-31 11:45:00,107.25,107.28,107.22,107.27,25400.0,89.6959,89.721,89.6708,89.7126,25400.0
2014-12-31 11:50:00,107.27,107.28,107.25,107.28,29800.0,89.7126,89.721,89.6959,89.721,29800.0
2014-12-31 11:55:00,107.28,107.31,107.25,107.26,19400.0,89.721,89.7461,89.6959,89.7043,19400.0
2014-12-31 12:00:00,107.28,107.28,107.05,107.07,35900.0,89.721,89.721,89.5286,89.5454,35900.0
2014-12-31 12:05:00,107.07,107.14,107.05,107.12,22200.0,89.5454,89.6039,89.5286,89.5872,22200.0
2014-12-31 12:10:00,107.13,107.15,107.1,107.12,12700.0,89.5955,89.6123,89.5705,89.5872,12700.0
2014-12-31 12:15:00,107.13,107.15,107.09,107.1,18300.0,89.5955,89.6123,89.5621,89.5705,18300.0
2014-12-31 12:20:00,107.1,107.11,106.96,106.98,23600.0,89.5705,89.5788,89.4534,89.4701,23600.0
2014-12-31 12:25:00,106.99,106.99,106.78,106.91,37000.0,89.4785,89.4785,89.3028,89.4116,37000.0
2014-12-31 12:30:00,106.93,107.0,106.84,106.85,11000.0,89.4283,89.4868,89.353,89.3614,11000.0
2014-12-31 12:35:00,106.84,106.94,106.84,106.88,14100.0,89.353,89.4366,89.353,89.3865,14100.0
2014-12-31 12:40:00,106.88,106.95,106.85,106.93,12800.0,89.3865,89.445,89.3614,89.4283,12800.0
2014-12-31 12:45:00,106.95,106.95,106.91,106.92,19300.0,89.445,89.445,89.4116,89.4199,19300.0
2014-12-31 12:50:00,106.91,106.92,106.84,106.89,54000.0,89.4116,89.4199,89.353,89.3948,54000.0
2014-12-31 12:55:00,106.88,106.92,106.85,106.88,14200.0,89.3865,89.4199,89.3614,89.3865,14200.0
2014-12-31 13:00:00,106.9,107.03,106.84,107.03,17800.0,89.4032,89.5119,89.353,89.5119,17800.0
2014-12-31 13:05:00,107.02,107.03,106.97,106.97,12000.0,89.5035,89.5119,89.4617,89.4617,12000.0
2014-12-31 13:10:00,106.98,107.0,106.87,106.9,9500.0,89.4701,89.4868,89.3781,89.4032,9500.0
2014-12-31 13:15:00,106.9,106.93,106.89,106.92,7200.0,89.4032,89.4283,89.3948,89.4199,7200.0
2014-12-31 13:20:00,106.92,106.94,106.88,106.89,14900.0,89.4199,89.4366,89.3865,89.3948,14900.0
2014-12-31 13:25:00,106.9,106.94,106.87,106.94,8900.0,89.4032,89.4366,89.3781,89.4366,8900.0
2014-12-31 13:30:00,106.94,106.96,106.92,106.94,14000.0,89.4366,89.4534,89.4199,89.4366,14000.0
2014-12-31 13:35:00,106.96,106.96,106.93,106.95,16300.0,89.4534,89.4534,89.4283,89.445,16300.0
2014-12-31 13:40:00,106.96,106.99,106.94,106.99,12900.0,89.4534,89.4785,89.4366,89.4785,12900.0
2014-12-31 13:45:00,107.0,107.02,106.95,106.96,6000.0,89.4868,89.5035,89.445,89.4534,6000.0
2014-12-31 13:50:00,106.94,106.95,106.88,106.88,33000.0,89.4366,89.445,89.3865,89.3865,33000.0
2014-12-31 13:55:00,106.87,106.88,106.79,106.87,25600.0,89.3781,89.3865,89.3112,89.3781,25600.0
2014-12-31 14:00:00,106.87,106.87,106.82,106.84,8000.0,89.3781,89.3781,89.3363,89.353,8000.0
2014-12-31 14:05:00,106.83,106.84,106.7,106.74,26000.0,89.3446,89.353,89.2359,89.2694,26000.0
2014-12-31 14:10:00,106.74,106.77,106.71,106.73,19600.0,89.2694,89.2945,89.2443,89.261,19600.0
2014-12-31 14:15:00,106.73,106.73,106.56,106.62,23700.0,89.261,89.261,89.1188,89.169,23700.0
2014-12-31 14:20:00,106.61,106.63,106.49,106.62,41500.0,89.1607,89.1774,89.0603,89.169,41500.0
2014-12-31 14:25:00,106.62,106.66,106.58,106.61,28300.0,89.169,89.2025,89.1356,89.1607,28300.0
2014-12-31 14:30:00,106.61,106.65,106.6,106.63,13300.0,89.1607,89.1941,89.1523,89.1774,13300.0
2014-12-31 14:35:00,106.61,106.62,106.42,106.42,29200.0,89.1607,89.169,89.0018,89.0018,29200.0
2014-12-31 14:40:00,106.44,106.5,106.36,106.48,45200.0,89.0185,89.0687,88.9516,89.0519,45200.0
2014-12-31 14:45:00,106.47,106.52,106.44,106.49,17600.0,89.0436,89.0854,89.0185,89.0603,17600.0
2014-12-31 14:50:00,106.49,106.55,106.48,106.5,26000.0,89.0603,89.1105,89.0519,89.0687,26000.0
2014-12-31 14:55:00,106.49,106.52,106.46,106.49,42200.0,89.0603,89.0854,89.0352,89.0603,42200.0
2014-12-31 15:00:00,106.49,106.49,106.39,106.4,18100.0,89.0603,89.0603,88.9767,88.985,18100.0
2014-12-31 15:05:00,106.41,106.46,106.4,106.46,55500.0,88.9934,89.0352,88.985,89.0352,55500.0
2014-12-31 15:10:00,106.45,106.53,106.4,106.52,33500.0,89.0268,89.0937,88.985,89.0854,33500.0
2014-12-31 15:15:00,106.52,106.63,106.51,106.61,31700.0,89.0854,89.1774,89.077,89.1607,31700.0
2014-12-31 15:20:00,106.61,106.66,106.57,106.65,18700.0,89.1607,89.2025,89.1272,89.1941,18700.0
2014-12-31 15:25:00,106.64,106.64,106.56,106.58,27300.0,89.1857,89.1857,89.1188,89.1356,27300.0
2014-12-31 15:30:00,106.58,106.61,106.46,106.49,48000.0,89.1356,89.1607,89.0352,89.0603,48000.0
2014-12-31 15:35:00,106.49,106.54,106.45,106.46,11500.0,89.0603,89.1021,89.0268,89.0352,11500.0
2014-12-31 15:40:00,106.45,106.45,106.25,106.35,57800.0,89.0268,89.0268,88.8596,88.9432,57800.0
2014-12-31 15:45:00,106.33,106.33,106.14,106.15,87400.0,88.9265,88.9265,88.7676,88.7759,87400.0
2014-12-31 15:50:00,106.13,106.13,105.98,106.09,90700.0,88.7592,88.7592,88.6338,88.7258,90700.0
2014-12-31 15:55:00,106.08,106.22,106.0,106.02,115100.0,88.7174,88.8345,88.6505,88.6672,115100.0
2015-01-02 09:30:00,106.5,106.65,106.43,106.58,142600.0,89.0687,89.1941,89.0101,89.1356,142600.0
2015-01-02 09:35:00,106.59,106.72,106.58,106.68,19600.0,89.1439,89.2526,89.1356,89.2192,19600.0
2015-01-02 09:40:00,106.68,106.71,106.62,106.63,31900.0,89.2192,89.2443,89.169,89.1774,31900.0
2015-01-02 09:45:00,106.64,106.64,106.51,106.55,77400.0,89.1857,89.1857,89.077,89.1105,77400.0
2015-01-02 09:50:00,106.56,106.6,106.44,106.46,150500.0,89.1188,89.1523,89.0185,89.0352,150500.0
2015-01-02 09:55:00,106.47,106.54,106.42,106.49,130800.0,89.0436,89.1021,89.0018,89.0603,130800.0
2015-01-02 10:00:00,106.49,106.51,106.23,106.41,168200.0,89.0603,89.077,88.8429,88.9934,168200.0
2015-01-02 10:05:00,106.4,106.41,106.23,106.23,112100.0,88.985,88.9934,88.8429,88.8429,112100.0
2015-01-02 10:10:00,106.23,106.45,106.23,106.42,167600.0,88.8429,89.0268,88.8429,89.0018,167600.0
2015-01-02 10:15:00,106.42,106.43,106.18,106.22,120500.0,89.0018,89.0101,88.801,88.8345,120500.0
2015-01-02 10:20:00,106.2,106.25,106.16,106.2,111300.0,88.8178,88.8596,88.7843,88.8178,111300.0
2015-01-02 10:25:00,106.22,106.29,106.2,106.26,104500.0,88.8345,88.893,88.8178,88.8679,104500.0
2015-01-02 10:30:00,106.27,106.27,106.06,106.09,138500.0,88.8763,88.8763,88.7007,88.7258,138500.0
2015-01-02 10:35:00,106.08,106.08,105.8,105.82,146500.0,88.7174,88.7174,88.4832,88.5,146500.0
2015-01-02 10:40:00,105.83,105.83,105.56,105.62,181600.0,88.5083,88.5083,88.2825,88.3327,181600.0
2015-01-02 10:45:00,105.64,105.79,105.64,105.78,93300.0,88.3494,88.4749,88.3494,88.4665,93300.0
2015-01-02 10:50:00,105.74,105.78,105.66,105.77,43500.0,88.4331,88.4665,88.3661,88.4581,43500.0
2015-01-02 10:55:00,105.76,105.89,105.75,105.82,28300.0,88.4498,88.5585,88.4414,88.5,28300.0
2015-01-02 11:00:00,105.81,105.83,105.63,105.65,28600.0,88.4916,88.5083,88.3411,88.3578,28600.0
2015-01-02 11:05:00,105.65,105.68,105.56,105.65,26900.0,88.3578,88.3829,88.2825,88.3578,26900.0
2015-01-02 11:10:00,105.6,105.6,105.38,105.5,47200.0,88.316,88.316,88.132,88.2323,47200.0
2015-01-02 11:15:00,105.51,105.58,105.49,105.51,43500.0,88.2407,88.2992,88.224,88.2407,43500.0
2015-01-02 11:20:00,105.49,105.59,105.44,105.55,54500.0,88.224,88.3076,88.1822,88.2741,54500.0
2015-01-02 11:25:00,105.56,105.69,105.56,105.64,56500.0,88.2825,88.3912,88.2825,88.3494,56500.0
2015-01-02 11:30:00,105.65,105.72,105.64,105.71,17500.0,88.3578,88.4163,88.3494,88.408,17500.0
2015-01-02 11:35:00,105.7,105.72,105.57,105.58,38200.0,88.3996,88.4163,88.2909,88.2992,38200.0
2015-01-02 11:40:00,105.58,105.63,105.48,105.49,160600.0,88.2992,88.3411,88.2156,88.224,160600.0
2015-01-02 11:45:00,105.48,105.6,105.48,105.56,64200.0,88.2156,88.316,88.2156,88.2825,64200.0
2015-01-02 11:50:00,105.56,105.61,105.45,105.61,29300.0,88.2825,88.3243,88.1905,88.3243,29300.0
2015-01-02 11:55:00,105.61,105.67,105.57,105.61,63800.0,88.3243,88.3745,88.2909,88.3243,63800.0
2015-01-02 12:00:00,105.61,105.73,105.59,105.71,30200.0,88.3243,88.4247,88.3076,88.408,30200.0
2015-01-02 12:05:00,105.72,105.87,105.71,105.82,46000.0,88.4163,88.5418,88.408,88.5,46000.0
2015-01-02 12:10:00,105.82,105.85,105.74,105.75,28200.0,88.5,88.525,88.4331,88.4414,28200.0
2015-01-02 12:15:00,105.75,105.75,105.66,105.73,25000.0,88.4414,88.4414,88.3661,88.4247,25000.0
2015-01-02 12:20:00,105.72,105.73,105.68,105.72,17100.0,88.4163,88.4247,88.3829,88.4163,17100.0
2015-01-02 12:25:00,105.7,105.74,105.64,105.69,19600.0,88.3996,88.4331,88.3494,88.3912,19600.0
2015-01-02 12:30:00,105.7,105.78,105.65,105.75,22800.0,88.3996,88.4665,88.3578,88.4414,22800.0
2015-01-02 12:35:00,105.73,105.8,105.68,105.78,24100.0,88.4247,88.4832,88.3829,88.4665,24100.0
2015-01-02 12:40:00,105.79,105.81,105.7,105.7,17900.0,88.4749,88.4916,88.3996,88.3996,17900.0
2015-01-02 12:45:00,105.7,105.71,105.55,105.58,18600.0,88.3996,88.408,88.2741,88.2992,18600.0
2015-01-02 12:50:00,105.55,105.63,105.54,105.63,16000.0,88.2741,88.3411,88.2658,88.3411,16000.0
2015-01-02 12:55:00,105.63,105.68,105.54,105.56,54300.0,88.3411,88.3829,88.2658,88.2825,54300.0
2015-01-02 13:00:00,105.57,105.63,105.56,105.62,13500.0,88.2909,88.3411,88.2825,88.3327,13500.0
2015-01-02 13:05:00,105.63,105.66,105.57,105.58,19400.0,88.3411,88.3661,88.2909,88.2992,19400.0
2015-01-02 13:10:00,105.58,105.6,105.51,105.51,25800.0,88.2992,88.316,88.2407,88.2407,25800.0
2015-01-02 13:15:00,105.51,105.58,105.5,105.55,33800.0,88.2407,88.2992,88.2323,88.2741,33800.0
2015-01-02 13:20:00,105.54,105.63,105.52,105.63,28000.0,88.2658,88.3411,88.2491,88.3411,28000.0
2015-01-02 13:25:00,105.64,105.64,105.39,105.41,25300.0,88.3494,88.3494,88.1403,88.1571,25300.0
2015-01-02 13:30:00,105.39,105.44,105.27,105.34,28200.0,88.1403,88.1822,88.04,88.0985,28200.0
2015-01-02 13:35:00,105.34,105.42,105.33,105.37,10100.0,88.0985,88.1654,88.0902,88.1236,10100.0
2015-01-02 13:40:00,105.37,105.39,105.32,105.34,15500.0,88.1236,88.1403,88.0818,88.0985,15500.0
2015-01-02 13:45:00,105.35,105.4,105.32,105.37,27900.0,88.1069,88.1487,88.0818,88.1236,27900.0
2015-01-02 13:50:00,105.36,105.57,105.32,105.53,68300.0,88.1152,88.2909,88.0818,88.2574,68300.0
2015-01-02 13:55:00,105.52,105.55,105.45,105.47,46800.0,88.2491,88.2741,88.1905,88.2072,46800.0
2015-01-02 14:00:00,105.45,105.55,105.45,105.49,48200.0,88.1905,88.2741,88.1905,88.224,48200.0
2015-01-02 14:05:00,105.5,105.65,105.45,105.62,17200.0,88.2323,88.3578,88.1905,88.3327,17200.0
2015-01-02 14:10:00,105.63,105.7,105.63,105.66,28100.0,88.3411,88.3996,88.3411,88.3661,28100.0
2015-01-02 14:15:00,105.64,105.64,105.56,105.56,34100.0,88.3494,88.3494,88.2825,88.2825,34100.0
2015-01-02 14:20:00,105.57,105.67,105.57,105.66,15700.0,88.2909,88.3745,88.2909,88.3661,15700.0
2015-01-02 14:25:00,105.67,105.78,105.66,105.67,17500.0,88.3745,88.4665,88.3661,88.3745,17500.0
2015-01-02 14:30:00,105.66,105.67,105.61,105.66,14700.0,88.3661,88.3745,88.3243,88.3661,14700.0
2015-01-02 14:35:00,105.65,105.78,105.65,105.78,15500.0,88.3578,88.4665,88.3578,88.4665,15500.0
2015-01-02 14:40:00,105.77,105.85,105.76,105.8,42100.0,88.4581,88.525,88.4498,88.4832,42100.0
2015-01-02 14:45:00,105.81,105.83,105.73,105.82,32000.0,88.4916,88.5083,88.4247,88.5,32000.0
2015-01-02 14:50:00,105.84,105.89,105.8,105.82,69100.0,88.5167,88.5585,88.4832,88.5,69100.0
2015-01-02 14:55:00,105.83,105.85,105.73,105.76,58400.0,88.5083,88.525,88.4247,88.4498,58400.0
2015-01-02 15:00:00,105.75,105.78,105.68,105.72,36500.0,88.4414,88.4665,88.3829,88.4163,36500.0
2015-01-02 15:05:00,105.71,105.77,105.69,105.74,26100.0,88.408,88.4581,88.3912,88.4331,26100.0
2015-01-02 15:10:00,105.72,105.72,105.55,105.61,63600.0,88.4163,88.4163,88.2741,88.3243,63600.0
2015-01-02 15:15:00,105.61,105.69,105.61,105.62,12400.0,88.3243,88.3912,88.3243,88.3327,12400.0
2015-01-02 15:20:00,105.64,105.79,105.64,105.78,71200.0,88.3494,88.4749,88.3494,88.4665,71200.0
2015-01-02 15:25:00,105.79,105.83,105.75,105.79,72000.0,88.4749,88.5083,88.4414,88.4749,72000.0
2015-01-02 15:30:00,105.8,105.82,105.76,105.79,23500.0,88.4832,88.5,88.4498,88.4749,23500.0
2015-01-02 15:35:00,105.79,105.9,105.75,105.83,36000.0,88.4749,88.5669,88.4414,88.5083,36000.0
2015-01-02 15:40:00,105.84,105.98,105.84,105.95,58900.0,88.5167,88.6338,88.5167,88.6087,58900.0
2015-01-02 15:45:00,105.96,106.11,105.96,106.11,24700.0,88.617,88.7425,88.617,88.7425,24700.0
2015-01-02 15:50:00,106.12,106.16,106.04,106.05,36400.0,88.7509,88.7843,88.6839,88.6923,36400.0
2015-01-02 15:55:00,106.05,106.09,105.93,105.93,62300.0,88.6923,88.7258,88.592,88.592,62300.0
2015-01-05 09:30:00,105.35,105.55,105.27,105.34,173600.0,88.1069,88.2741,88.04,88.0985,173600.0
2015-01-05 09:35:00,105.34,105.34,105.03,105.07,34500.0,88.0985,88.0985,87.8393,87.8727,34500.0
2015-01-05 09:40:00,105.03,105.2,105.0,105.2,122400.0,87.8393,87.9814,87.8142,87.9814,122400.0
2015-01-05 09:45:00,105.21,105.21,104.98,105.0,39000.0,87.9898,87.9898,87.7974,87.8142,39000.0
2015-01-05 09:50:00,104.99,105.02,104.82,104.82,57400.0,87.8058,87.8309,87.6636,87.6636,57400.0
2015-01-05 09:55:00,104.81,104.86,104.76,104.8,25100.0,87.6553,87.6971,87.6135,87.6469,25100.0
2015-01-05 10:00:00,104.75,104.86,104.67,104.86,36800.0,87.6051,87.6971,87.5382,87.6971,36800.0
2015-01-05 10:05:00,104.84,104.96,104.82,104.84,23700.0,87.6804,87.7807,87.6636,87.6804,23700.0
2015-01-05 10:10:00,104.86,104.9,104.77,104.85,15600.0,87.6971,87.7305,87.6218,87.6887,15600.0
2015-01-05 10:15:00,104.83,104.89,104.75,104.75,49800.0,87.672,87.7222,87.6051,87.6051,49800.0
2015-01-05 10:20:00,104.76,104.87,104.72,104.85,18300.0,87.6135,87.7054,87.58,87.6887,18300.0
2015-01-05 10:25:00,104.85,104.97,104.84,104.86,29200.0,87.6887,87.7891,87.6804,87.6971,29200.0
2015-01-05 10:30:00,104.84,104.84,104.68,104.7,62300.0,87.6804,87.6804,87.5465,87.5633,62300.0
2015-01-05 10:35:00,104.7,104.71,104.6,104.67,41800.0,87.5633,87.5716,87.4796,87.5382,41800.0
2015-01-05 10:40:00,104.66,104.72,104.51,104.53,29900.0,87.5298,87.58,87.4044,87.4211,29900.0
2015-01-05 10:45:00,104.5,104.76,104.49,104.76,43900.0,87.396,87.6135,87.3876,87.6135,43900.0
2015-01-05 10:50:00,104.74,104.79,104.68,104.76,78800.0,87.5967,87.6385,87.5465,87.6135,78800.0
2015-01-05 10:55:00,104.77,104.8,104.65,104.65,69000.0,87.6218,87.6469,87.5215,87.5215,69000.0
2015-01-05 11:00:00,104.66,104.66,104.59,104.61,14000.0,87.5298,87.5298,87.4713,87.488,14000.0
2015-01-05 11:05:00,104.61,104.64,104.54,104.54,36800.0,87.488,87.5131,87.4295,87.4295,36800.0
2015-01-05 11:10:00,104.54,104.59,104.44,104.54,42000.0,87.4295,87.4713,87.3458,87.4295,42000.0
2015-01-05 11:15:00,104.53,104.53,104.33,104.34,31300.0,87.4211,87.4211,87.2538,87.2622,31300.0
2015-01-05 11:20:00,104.36,104.48,104.35,104.45,762300.0,87.2789,87.3793,87.2706,87.3542,762300.0
2015-01-05 11:25:00,104.41,104.5,104.36,104.37,28000.0,87.3207,87.396,87.2789,87.2873,28000.0
2015-01-05 11:30:00,104.41,104.44,104.33,104.39,147000.0,87.3207,87.3458,87.2538,87.304,147000.0
2015-01-05 11:35:00,104.4,104.5,104.4,104.47,17600.0,87.3124,87.396,87.3124,87.3709,17600.0
2015-01-05 11:40:00,104.46,104.66,104.46,104.63,32400.0,87.3626,87.5298,87.3626,87.5047,32400.0
2015-01-05 11:45:00,104.62,104.69,104.6,104.62,31400.0,87.4964,87.5549,87.4796,87.4964,31400.0
2015-01-05 11:50:00,104.63,104.69,104.62,104.66,22000.0,87.5047,87.5549,87.4964,87.5298,22000.0
2015-01-05 11:55:00,104.66,104.69,104.52,104.57,446500.0,87.5298,87.5549,87.4127,87.4545,446500.0
2015-01-05 12:00:00,104.59,104.63,104.53,104.53,54300.0,87.4713,87.5047,87.4211,87.4211,54300.0
2015-01-05 12:05:00,104.54,104.62,104.47,104.49,512200.0,87.4295,87.4964,87.3709,87.3876,512200.0
2015-01-05 12:10:00,104.5,104.52,104.4,104.45,39800.0,87.396,87.4127,87.3124,87.3542,39800.0
2015-01-05 12:15:00,104.43,104.43,104.35,104.41,15500.0,87.3375,87.3375,87.2706,87.3207,15500.0
2015-01-05 12:20:00,104.4,104.43,104.29,104.32,43200.0,87.3124,87.3375,87.2204,87.2455,43200.0
2015-01-05 12:25:00,104.32,104.35,104.2,104.21,24800.0,87.2455,87.2706,87.1451,87.1535,24800.0
2015-01-05 12:30:00,104.2,104.21,104.1,104.12,49700.0,87.1451,87.1535,87.0615,87.0782,49700.0
2015-01-05 12:35:00,104.11,104.29,104.1,104.27,59200.0,87.0698,87.2204,87.0615,87.2037,59200.0
2015-01-05 12:40:00,104.28,104.34,104.23,104.33,11900.0,87.212,87.2622,87.1702,87.2538,11900.0
2015-01-05 12:45:00,104.3,104.31,104.22,104.24,11600.0,87.2287,87.2371,87.1618,87.1786,11600.0
2015-01-05 12:50:00,104.24,104.24,104.17,104.2,23400.0,87.1786,87.1786,87.12,87.1451,23400.0
2015-01-05 12:55:00,104.18,104.18,104.04,104.14,20600.0,87.1284,87.1284,87.0113,87.0949,20600.0
2015-01-05 13:00:00,104.16,104.17,104.09,104.1,17600.0,87.1117,87.12,87.0531,87.0615,17600.0
2015-01-05 13:05:00,104.1,104.22,104.06,104.18,18000.0,87.0615,87.1618,87.028,87.1284,18000.0
2015-01-05 13:10:00,104.16,104.17,104.04,104.06,19800.0,87.1117,87.12,87.0113,87.028,19800.0
2015-01-05 13:15:00,104.05,104.06,104.0,104.03,59800.0,87.0197,87.028,86.9778,87.0029,59800.0
2015-01-05 13:20:00,104.02,104.12,104.01,104.06,33000.0,86.9946,87.0782,86.9862,87.028,33000.0
2015-01-05 13:25:00,104.05,104.07,103.96,104.04,54500.0,87.0197,87.0364,86.9444,87.0113,54500.0
2015-01-05 13:30:00,104.04,104.19,104.0,104.18,30100.0,87.0113,87.1367,86.9778,87.1284,30100.0
2015-01-05 13:35:00,104.17,104.26,104.13,104.14,29500.0,87.12,87.1953,87.0866,87.0949,29500.0
2015-01-05 13:40:00,104.15,104.22,104.05,104.07,26500.0,87.1033,87.1618,87.0197,87.0364,26500.0
2015-01-05 13:45:00,104.08,104.18,104.06,104.17,17200.0,87.0448,87.1284,87.028,87.12,17200.0
2015-01-05 13:50:00,104.15,104.26,104.15,104.21,56600.0,87.1033,87.1953,87.1033,87.1535,56600.0
2015-01-05 13:55:00,104.21,104.24,104.1,104.18,34300.0,87.1535,87.1786,87.0615,87.1284,34300.0
2015-01-05 14:00:00,104.17,104.18,104.03,104.04,29100.0,87.12,87.1284,87.0029,87.0113,29100.0
2015-01-05 14:05:00,104.03,104.2,104.02,104.07,130000.0,87.0029,87.1451,86.9946,87.0364,130000.0
2015-01-05 14:10:00,104.08,104.13,103.98,104.0,66800.0,87.0448,87.0866,86.9611,86.9778,66800.0
2015-01-05 14:15:00,103.99,104.14,103.96,104.02,63500.0,86.9695,87.0949,86.9444,86.9946,63500.0
2015-01-05 14:20:00,104.03,104.15,104.03,104.1,41500.0,87.0029,87.1033,87.0029,87.0615,41500.0
2015-01-05 14:25:00,104.1,104.12,103.98,104.02,24700.0,87.0615,87.0782,86.9611,86.9946,24700.0
2015-01-05 14:30:00,104.02,104.03,103.9,103.98,79200.0,86.9946,87.0029,86.8942,86.9611,79200.0
2015-01-05 14:35:00,103.99,104.04,103.95,103.96,13700.0,86.9695,87.0113,86.936,86.9444,13700.0
2015-01-05 14:40:00,103.97,104.07,103.87,103.88,41000.0,86.9528,87.0364,86.8691,86.8775,41000.0
2015-01-05 14:45:00,103.88,103.96,103.87,103.94,17100.0,86.8775,86.9444,86.8691,86.9277,17100.0
2015-01-05 14:50:00,103.95,103.96,103.86,103.94,41900.0,86.936,86.9444,86.8608,86.9277,41900.0
2015-01-05 14:55:00,103.95,104.03,103.91,103.93,66300.0,86.936,87.0029,86.9026,86.9193,66300.0
2015-01-05 15:00:00,103.9,103.97,103.87,103.91,44500.0,86.8942,86.9528,86.8691,86.9026,44500.0
2015-01-05 15:05:00,103.9,104.04,103.88,103.98,66000.0,86.8942,87.0113,86.8775,86.9611,66000.0
2015-01-05 15:10:00,103.97,104.13,103.97,104.08,25000.0,86.9528,87.0866,86.9528,87.0448,25000.0
2015-01-05 15:15:00,104.09,104.11,104.04,104.09,45700.0,87.0531,87.0698,87.0113,87.0531,45700.0
2015-01-05 15:20:00,104.08,104.16,103.98,104.13,37900.0,87.0448,87.1117,86.9611,87.0866,37900.0
2015-01-05 15:25:00,104.13,104.15,104.05,104.05,27200.0,87.0866,87.1033,87.0197,87.0197,27200.0
2015-01-05 15:30:00,104.07,104.11,104.01,104.07,37500.0,87.0364,87.0698,86.9862,87.0364,37500.0
2015-01-05 15:35:00,104.06,104.13,104.0,104.11,35600.0,87.028,87.0866,86.9778,87.0698,35600.0
2015-01-05 15:40:00,104.11,104.23,104.08,104.14,37400.0,87.0698,87.1702,87.0448,87.0949,37400.0
2015-01-05 15:45:00,104.16,104.22,104.08,104.21,68000.0,87.1117,87.1618,87.0448,87.1535,68000.0
2015-01-05 15:50:00,104.2,104.36,104.16,104.29,74400.0,87.1451,87.2789,87.1117,87.2204,74400.0
2015-01-05 15:55:00,104.3,104.33,104.05,104.11,100700.0,87.2287,87.2538,87.0197,87.0698,100700.0
2015-01-06 09:30:00,104.4,104.45,104.16,104.34,100900.0,87.3124,87.3542,87.1117,87.2622,100900.0
2015-01-06 09:35:00,104.34,104.4,104.18,104.18,35500.0,87.2622,87.3124,87.1284,87.1284,35500.0
2015-01-06 09:40:00,104.15,104.19,104.05,104.17,47100.0,87.1033,87.1367,87.0197,87.12,47100.0
2015-01-06 09:45:00,104.17,104.3,104.14,104.3,48200.0,87.12,87.2287,87.0949,87.2287,48200.0
2015-01-06 09:50:00,104.3,104.34,104.22,104.32,50500.0,87.2287,87.2622,87.1618,87.2455,50500.0
2015-01-06 09:55:00,104.3,104.36,104.18,104.18,27200.0,87.2287,87.2789,87.1284,87.1284,27200.0
2015-01-06 10:00:00,104.18,104.24,104.06,104.09,55400.0,87.1284,87.1786,87.028,87.0531,55400.0
2015-01-06 10:05:00,104.09,104.19,104.01,104.07,42600.0,87.0531,87.1367,86.9862,87.0364,42600.0
2015-01-06 10:10:00,104.08,104.37,104.07,104.36,57000.0,87.0448,87.2873,87.0364,87.2789,57000.0
2015-01-06 10:15:00,104.35,104.45,104.35,104.41,44600.0,87.2706,87.3542,87.2706,87.3207,44600.0
2015-01-06 10:20:00,104.39,104.5,104.39,104.44,50100.0,87.304,87.396,87.304,87.3458,50100.0
2015-01-06 10:25:00,104.42,104.5,104.39,104.42,26400.0,87.3291,87.396,87.304,87.3291,26400.0
2015-01-06 10:30:00,104.42,104.44,104.29,104.32,53200.0,87.3291,87.3458,87.2204,87.2455,53200.0
2015-01-06 10:35:00,104.3,104.36,104.21,104.21,44400.0,87.2287,87.2789,87.1535,87.1535,44400.0
2015-01-06 10:40:00,104.21,104.28,104.06,104.06,29600.0,87.1535,87.212,87.028,87.028,29600.0
2015-01-06 10:45:00,104.07,104.09,103.88,103.92,58000.0,87.0364,87.0531,86.8775,86.9109,58000.0
2015-01-06 10:50:00,103.94,104.02,103.91,103.98,49400.0,86.9277,86.9946,86.9026,86.9611,49400.0
2015-01-06 10:55:00,103.97,103.97,103.79,103.8,70800.0,86.9528,86.9528,86.8022,86.8106,70800.0
2015-01-06 11:00:00,103.79,103.8,103.54,103.68,68100.0,86.8022,86.8106,86.5931,86.7102,68100.0
2015-01-06 11:05:00,103.66,103.74,103.62,103.72,45400.0,86.6935,86.7604,86.66,86.7437,45400.0
2015-01-06 11:10:00,103.73,103.74,103.61,103.71,32000.0,86.752,86.7604,86.6517,86.7353,32000.0
2015-01-06 11:15:00,103.72,103.72,103.44,103.51,65600.0,86.7437,86.7437,86.5095,86.568,65600.0
2015-01-06 11:20:00,103.51,103.54,103.4,103.44,43000.0,86.568,86.5931,86.476,86.5095,43000.0
2015-01-06 11:25:00,103.43,103.48,103.37,103.42,34600.0,86.5011,86.543,86.451,86.4928,34600.0
2015-01-06 11:30:00,103.45,103.45,103.27,103.32,34300.0,86.5179,86.5179,86.3673,86.4091,34300.0
2015-01-06 11:35:00,103.32,103.33,103.12,103.17,44600.0,86.4091,86.4175,86.2419,86.2837,44600.0
2015-01-06 11:40:00,103.15,103.22,103.03,103.03,44800.0,86.267,86.3255,86.1666,86.1666,44800.0
2015-01-06 11:45:00,103.05,103.17,103.05,103.17,388600.0,86.1833,86.2837,86.1833,86.2837,388600.0
2015-01-06 11:50:00,103.17,103.18,103.0,103.02,34300.0,86.2837,86.2921,86.1415,86.1582,34300.0
2015-01-06 11:55:00,103.02,103.14,103.0,103.04,42400.0,86.1582,86.2586,86.1415,86.175,42400.0
2015-01-06 12:00:00,103.06,103.06,102.85,102.86,69400.0,86.1917,86.1917,86.0161,86.0244,69400.0
2015-01-06 12:05:00,102.87,102.9,102.7,102.83,46500.0,86.0328,86.0579,85.8906,85.9993,46500.0
2015-01-06 12:10:00,102.82,102.92,102.73,102.91,75900.0,85.991,86.0746,85.9157,86.0662,75900.0
2015-01-06 12:15:00,102.91,102.91,102.77,102.78,23000.0,86.0662,86.0662,85.9492,85.9575,23000.0
2015-01-06 12:20:00,102.75,102.83,102.64,102.66,22000.0,85.9324,85.9993,85.8404,85.8572,22000.0
2015-01-06 12:25:00,102.67,102.86,102.66,102.84,34900.0,85.8655,86.0244,85.8572,86.0077,34900.0
2015-01-06 12:30:00,102.82,102.86,102.78,102.86,25100.0,85.991,86.0244,85.9575,86.0244,25100.0
2015-01-06 12:35:00,102.86,103.06,102.85,103.06,23500.0,86.0244,86.1917,86.0161,86.1917,23500.0
2015-01-06 12:40:00,103.09,103.11,103.02,103.03,27200.0,86.2168,86.2335,86.1582,86.1666,27200.0
2015-01-06 12:45:00,103.02,103.02,102.93,103.01,24100.0,86.1582,86.1582,86.083,86.1499,24100.0
2015-01-06 12:50:00,103.0,103.14,103.0,103.09,20100.0,86.1415,86.2586,86.1415,86.2168,20100.0
2015-01-06 12:55:00,103.1,103.19,103.09,103.14,19800.0,86.2252,86.3004,86.2168,86.2586,19800.0
2015-01-06 13:00:00,103.15,103.15,102.97,102.97,48300.0,86.267,86.267,86.1164,86.1164,48300.0
2015-01-06 13:05:00,102.97,103.0,102.79,102.8,28700.0,86.1164,86.1415,85.9659,85.9743,28700.0
2015-01-06 13:10:00,102.78,102.88,102.77,102.82,34700.0,85.9575,86.0412,85.9492,85.991,34700.0
2015-01-06 13:15:00,102.8,102.81,102.64,102.64,54500.0,85.9743,85.9826,85.8404,85.8404,54500.0
2015-01-06 13:20:00,102.65,102.69,102.56,102.56,64000.0,85.8488,85.8823,85.7735,85.7735,64000.0
2015-01-06 13:25:00,102.56,102.77,102.51,102.72,96200.0,85.7735,85.9492,85.7317,85.9073,96200.0
2015-01-06 13:30:00,102.69,102.8,102.63,102.65,21200.0,85.8823,85.9743,85.8321,85.8488,21200.0
2015-01-06 13:35:00,102.64,102.84,102.62,102.8,50300.0,85.8404,86.0077,85.8237,85.9743,50300.0
2015-01-06 13:40:00,102.78,102.8,102.62,102.64,50800.0,85.9575,85.9743,85.8237,85.8404,50800.0
2015-01-06 13:45:00,102.69,102.83,102.68,102.82,31900.0,85.8823,85.9993,85.8739,85.991,31900.0
2015-01-06 13:50:00,102.83,102.92,102.75,102.84,37600.0,85.9993,86.0746,85.9324,86.0077,37600.0
2015-01-06 13:55:00,102.85,103.01,102.77,103.01,29700.0,86.0161,86.1499,85.9492,86.1499,29700.0
2015-01-06 14:00:00,102.98,103.08,102.94,103.03,19100.0,86.1248,86.2084,86.0913,86.1666,19100.0
2015-01-06 14:05:00,103.03,103.04,102.95,102.95,30100.0,86.1666,86.175,86.0997,86.0997,30100.0
2015-01-06 14:10:00,102.96,102.97,102.74,102.75,30500.0,86.1081,86.1164,85.9241,85.9324,30500.0
2015-01-06 14:15:00,102.77,102.86,102.74,102.84,28600.0,85.9492,86.0244,85.9241,86.0077,28600.0
2015-01-06 14:20:00,102.84,103.01,102.84,102.98,55100.0,86.0077,86.1499,86.0077,86.1248,55100.0
2015-01-06 14:25:00,102.98,103.13,102.92,103.11,53700.0,86.1248,86.2502,86.0746,86.2335,53700.0
2015-01-06 14:30:00,103.12,103.22,103.05,103.11,32700.0,86.2419,86.3255,86.1833,86.2335,32700.0
2015-01-06 14:35:00,103.11,103.28,103.07,103.26,56800.0,86.2335,86.3757,86.2001,86.359,56800.0
2015-01-06 14:40:00,103.26,103.45,103.19,103.41,49200.0,86.359,86.5179,86.3004,86.4844,49200.0
2015-01-06 14:45:00,103.42,103.56,103.4,103.49,77600.0,86.4928,86.6099,86.476,86.5513,77600.0
2015-01-06 14:50:00,103.5,103.61,103.43,103.55,56900.0,86.5597,86.6517,86.5011,86.6015,56900.0
2015-01-06 14:55:00,103.55,103.55,103.34,103.42,41100.0,86.6015,86.6015,86.4259,86.4928,41100.0
2015-01-06 15:00:00,103.4,103.47,103.31,103.35,57700.0,86.476,86.5346,86.4008,86.4342,57700.0
2015-01-06 15:05:00,103.36,103.41,103.26,103.32,31300.0,86.4426,86.4844,86.359,86.4091,31300.0
2015-01-06 15:10:00,103.33,103.51,103.28,103.46,50900.0,86.4175,86.568,86.3757,86.5262,50900.0
2015-01-06 15:15:00,103.45,103.6,103.45,103.59,32900.0,86.5179,86.6433,86.5179,86.635,32900.0
2015-01-06 15:20:00,103.59,103.79,103.5,103.64,84800.0,86.635,86.8022,86.5597,86.6768,84800.0
2015-01-06 15:25:00,103.62,103.76,103.55,103.74,91800.0,86.66,86.7771,86.6015,86.7604,91800.0
2015-01-06 15:30:00,103.75,103.75,103.53,103.54,25100.0,86.7688,86.7688,86.5848,86.5931,25100.0
2015-01-06 15:35:00,103.55,103.59,103.37,103.37,27800.0,86.6015,86.635,86.451,86.451,27800.0
2015-01-06 15:40:00,103.39,103.49,103.32,103.48,46700.0,86.4677,86.5513,86.4091,86.543,46700.0
2015-01-06 15:45:00,103.49,103.59,103.46,103.48,37500.0,86.5513,86.635,86.5262,86.543,37500.0
2015-01-06 15:50:00,103.51,103.52,103.28,103.31,49800.0,86.568,86.5764,86.3757,86.4008,49800.0
2015-01-06 15:55:00,103.3,103.31,103.06,103.08,109200.0,86.3924,86.4008,86.1917,86.2084,109200.0
2015-01-07 09:30:00,104.09,104.09,103.73,103.86,167300.0,87.0531,87.0531,86.752,86.8608,167300.0
2015-01-07 09:35:00,103.82,104.02,103.82,103.89,42000.0,86.8273,86.9946,86.8273,86.8858,42000.0
2015-01-07 09:40:00,103.86,103.96,103.8,103.95,126200.0,86.8608,86.9444,86.8106,86.936,126200.0
2015-01-07 09:45:00,103.96,103.98,103.82,103.93,31700.0,86.9444,86.9611,86.8273,86.9193,31700.0
2015-01-07 09:50:00,103.96,104.09,103.9,104.03,49200.0,86.9444,87.0531,86.8942,87.0029,49200.0
2015-01-07 09:55:00,104.02,104.11,103.98,104.1,17100.0,86.9946,87.0698,86.9611,87.0615,17100.0
2015-01-07 10:00:00,104.09,104.21,104.08,104.18,34600.0,87.0531,87.1535,87.0448,87.1284,34600.0
2015-01-07 10:05:00,104.17,104.19,104.07,104.1,32100.0,87.12,87.1367,87.0364,87.0615,32100.0
2015-01-07 10:10:00,104.1,104.1,103.94,103.94,67900.0,87.0615,87.0615,86.9277,86.9277,67900.0
2015-01-07 10:15:00,103.94,104.06,103.93,104.05,29500.0,86.9277,87.028,86.9193,87.0197,29500.0
2015-01-07 10:20:00,104.05,104.08,103.93,103.93,43200.0,87.0197,87.0448,86.9193,86.9193,43200.0
2015-01-07 10:25:00,103.93,103.95,103.85,103.94,102500.0,86.9193,86.936,86.8524,86.9277,102500.0
2015-01-07 10:30:00,103.93,103.93,103.74,103.89,82000.0,86.9193,86.9193,86.7604,86.8858,82000.0
2015-01-07 10:35:00,103.89,103.95,103.74,103.75,63600.0,86.8858,86.936,86.7604,86.7688,63600.0
2015-01-07 10:40:00,103.75,103.8,103.62,103.77,23800.0,86.7688,86.8106,86.66,86.7855,23800.0
2015-01-07 10:45:00,103.78,103.95,103.78,103.95,19400.0,86.7939,86.936,86.7939,86.936,19400.0
2015-01-07 10:50:00,103.94,104.04,103.93,104.02,12900.0,86.9277,87.0113,86.9193,86.9946,12900.0
2015-01-07 10:55:00,104.05,104.05,103.88,103.92,20800.0,87.0197,87.0197,86.8775,86.9109,20800.0
2015-01-07 11:00:00,103.93,104.01,103.83,103.87,20000.0,86.9193,86.9862,86.8357,86.8691,20000.0
2015-01-07 11:05:00,103.88,103.92,103.74,103.77,21300.0,86.8775,86.9109,86.7604,86.7855,21300.0
2015-01-07 11:10:00,103.77,103.81,103.62,103.63,19400.0,86.7855,86.8189,86.66,86.6684,19400.0
2015-01-07 11:15:00,103.63,103.72,103.62,103.67,14100.0,86.6684,86.7437,86.66,86.7019,14100.0
2015-01-07 11:20:00,103.63,103.73,103.62,103.7,16500.0,86.6684,86.752,86.66,86.7269,16500.0
2015-01-07 11:25:00,103.71,103.71,103.55,103.66,23400.0,86.7353,86.7353,86.6015,86.6935,23400.0
2015-01-07 11:30:00,103.67,103.86,103.65,103.85,265300.0,86.7019,86.8608,86.6851,86.8524,265300.0
2015-01-07 11:35:00,103.79,103.81,103.76,103.79,101400.0,86.8022,86.8189,86.7771,86.8022,101400.0
2015-01-07 11:40:00,103.8,103.93,103.76,103.91,18900.0,86.8106,86.9193,86.7771,86.9026,18900.0
2015-01-07 11:45:00,103.93,103.96,103.83,103.95,14300.0,86.9193,86.9444,86.8357,86.936,14300.0
2015-01-07 11:50:00,103.98,104.12,103.92,104.12,13300.0,86.9611,87.0782,86.9109,87.0782,13300.0
2015-01-07 11:55:00,104.13,104.24,104.12,104.19,16800.0,87.0866,87.1786,87.0782,87.1367,16800.0
2015-01-07 12:00:00,104.2,104.36,104.19,104.22,36700.0,87.1451,87.2789,87.1367,87.1618,36700.0
2015-01-07 12:05:00,104.21,104.45,104.17,104.31,108100.0,87.1535,87.3542,87.12,87.2371,108100.0
2015-01-07 12:10:00,104.29,104.29,104.13,104.13,25500.0,87.2204,87.2204,87.0866,87.0866,25500.0
2015-01-07 12:15:00,104.15,104.28,104.14,104.28,17900.0,87.1033,87.212,87.0949,87.212,17900.0
2015-01-07 12:20:00,104.28,104.33,104.24,104.26,15500.0,87.212,87.2538,87.1786,87.1953,15500.0
2015-01-07 12:25:00,104.28,104.35,104.26,104.32,20700.0,87.212,87.2706,87.1953,87.2455,20700.0
2015-01-07 12:30:00,104.35,104.38,104.18,104.22,16600.0,87.2706,87.2956,87.1284,87.1618,16600.0
2015-01-07 12:35:00,104.21,104.28,104.2,104.28,17200.0,87.1535,87.212,87.1451,87.212,17200.0
2015-01-07 12:40:00,104.28,104.28,104.22,104.25,10700.0,87.212,87.212,87.1618,87.1869,10700.0
2015-01-07 12:45:00,104.24,104.24,104.17,104.21,10500.0,87.1786,87.1786,87.12,87.1535,10500.0
2015-01-07 12:50:00,104.22,104.27,104.2,104.24,10200.0,87.1618,87.2037,87.1451,87.1786,10200.0
2015-01-07 12:55:00,104.24,104.25,104.18,104.19,12600.0,87.1786,87.1869,87.1284,87.1367,12600.0
2015-01-07 13:00:00,104.19,104.3,104.16,104.16,54900.0,87.1367,87.2287,87.1117,87.1117,54900.0
2015-01-07 13:05:00,104.16,104.23,104.1,104.1,16200.0,87.1117,87.1702,87.0615,87.0615,16200.0
2015-01-07 13:10:00,104.09,104.19,104.08,104.15,12000.0,87.0531,87.1367,87.0448,87.1033,12000.0
2015-01-07 13:15:00,104.14,104.24,104.14,104.19,33800.0,87.0949,87.1786,87.0949,87.1367,33800.0
2015-01-07 13:20:00,104.2,104.21,103.98,104.02,34800.0,87.1451,87.1535,86.9611,86.9946,34800.0
2015-01-07 13:25:00,104.01,104.07,103.98,104.02,11600.0,86.9862,87.0364,86.9611,86.9946,11600.0
2015-01-07 13:30:00,104.03,104.13,104.02,104.13,10500.0,87.0029,87.0866,86.9946,87.0866,10500.0
2015-01-07 13:35:00,104.12,104.17,104.09,104.1,15700.0,87.0782,87.12,87.0531,87.0615,15700.0
2015-01-07 13:40:00,104.1,104.17,104.1,104.14,20800.0,87.0615,87.12,87.0615,87.0949,20800.0
2015-01-07 13:45:00,104.14,104.3,104.11,104.29,57100.0,87.0949,87.2287,87.0698,87.2204,57100.0
2015-01-07 13:50:00,104.29,104.3,104.19,104.23,44500.0,87.2204,87.2287,87.1367,87.1702,44500.0
2015-01-07 13:55:00,104.22,104.25,104.21,104.22,18500.0,87.1618,87.1869,87.1535,87.1618,18500.0
2015-01-07 14:00:00,104.23,104.36,104.05,104.3,116100.0,87.1702,87.2789,87.0197,87.2287,116100.0
2015-01-07 14:05:00,104.29,104.32,104.13,104.32,64000.0,87.2204,87.2455,87.0866,87.2455,64000.0
2015-01-07 14:10:00,104.34,104.38,104.18,104.23,47000.0,87.2622,87.2956,87.1284,87.1702,47000.0
2015-01-07 14:15:00,104.24,104.27,104.12,104.18,39800.0,87.1786,87.2037,87.0782,87.1284,39800.0
2015-01-07 14:20:00,104.19,104.3,104.09,104.18,59700.0,87.1367,87.2287,87.0531,87.1284,59700.0
2015-01-07 14:25:00,104.18,104.24,104.14,104.17,18200.0,87.1284,87.1786,87.0949,87.12,18200.0
2015-01-07 14:30:00,104.17,104.33,104.17,104.33,26300.0,87.12,87.2538,87.12,87.2538,26300.0
2015-01-07 14:35:00,104.33,104.38,104.27,104.29,18500.0,87.2538,87.2956,87.2037,87.2204,18500.0
2015-01-07 14:40:00,104.28,104.28,104.19,104.24,13200.0,87.212,87.212,87.1367,87.1786,13200.0
2015-01-07 14:45:00,104.23,104.3,104.18,104.28,58100.0,87.1702,87.2287,87.1284,87.212,58100.0
2015-01-07 14:50:00,104.26,104.26,104.07,104.12,19500.0,87.1953,87.1953,87.0364,87.0782,19500.0
2015-01-07 14:55:00,104.1,104.18,104.02,104.07,30300.0,87.0615,87.1284,86.9946,87.0364,30300.0
2015-01-07 15:00:00,104.09,104.17,104.05,104.05,308100.0,87.0531,87.12,87.0197,87.0197,308100.0
2015-01-07 15:05:00,104.06,104.25,104.05,104.25,78400.0,87.028,87.1869,87.0197,87.1869,78400.0
2015-01-07 15:10:00,104.24,104.24,104.14,104.14,25400.0,87.1786,87.1786,87.0949,87.0949,25400.0
2015-01-07 15:15:00,104.14,104.24,104.02,104.18,64000.0,87.0949,87.1786,86.9946,87.1284,64000.0
2015-01-07 15:20:00,104.17,104.19,104.09,104.11,25700.0,87.12,87.1367,87.0531,87.0698,25700.0
2015-01-07 15:25:00,104.09,104.21,104.05,104.19,54700.0,87.0531,87.1535,87.0197,87.1367,54700.0
2015-01-07 15:30:00,104.21,104.23,104.09,104.19,42900.0,87.1535,87.1702,87.0531,87.1367,42900.0
2015-01-07 15:35:00,104.19,104.2,104.11,104.17,25200.0,87.1367,87.1451,87.0698,87.12,25200.0
2015-01-07 15:40:00,104.16,104.22,104.13,104.18,34700.0,87.1117,87.1618,87.0866,87.1284,34700.0
2015-01-07 15:45:00,104.22,104.27,104.14,104.2,48800.0,87.1618,87.2037,87.0949,87.1451,48800.0
2015-01-07 15:50:00,104.23,104.26,104.16,104.22,31200.0,87.1702,87.1953,87.1117,87.1618,31200.0
2015-01-07 15:55:00,104.22,104.32,104.19,104.31,40300.0,87.1618,87.2455,87.1367,87.2371,40300.0
2015-01-08 09:30:00,105.21,105.37,105.11,105.3,150800.0,87.9898,88.1236,87.9062,88.0651,150800.0
2015-01-08 09:35:00,105.32,105.37,105.2,105.34,35900.0,88.0818,88.1236,87.9814,88.0985,35900.0
2015-01-08 09:40:00,105.38,105.48,105.33,105.44,33800.0,88.132,88.2156,88.0902,88.1822,33800.0
2015-01-08 09:45:00,105.47,105.52,105.42,105.46,27600.0,88.2072,88.2491,88.1654,88.1989,27600.0
2015-01-08 09:50:00,105.49,105.52,105.45,105.52,32700.0,88.224,88.2491,88.1905,88.2491,32700.0
2015-01-08 09:55:00,105.53,105.58,105.46,105.58,36400.0,88.2574,88.2992,88.1989,88.2992,36400.0
2015-01-08 10:00:00,105.58,105.69,105.58,105.62,35900.0,88.2992,88.3912,88.2992,88.3327,35900.0
2015-01-08 10:05:00,105.61,105.71,105.6,105.71,46700.0,88.3243,88.408,88.316,88.408,46700.0
2015-01-08 10:10:00,105.71,105.77,105.67,105.77,56900.0,88.408,88.4581,88.3745,88.4581,56900.0
2015-01-08 10:15:00,105.78,105.79,105.71,105.73,13300.0,88.4665,88.4749,88.408,88.4247,13300.0
2015-01-08 10:20:00,105.74,105.75,105.67,105.71,26300.0,88.4331,88.4414,88.3745,88.408,26300.0
2015-01-08 10:25:00,105.72,105.75,105.68,105.69,33700.0,88.4163,88.4414,88.3829,88.3912,33700.0
2015-01-08 10:30:00,105.7,105.73,105.67,105.71,35000.0,88.3996,88.4247,88.3745,88.408,35000.0
2015-01-08 10:35:00,105.7,105.74,105.65,105.71,25000.0,88.3996,88.4331,88.3578,88.408,25000.0
2015-01-08 10:40:00,105.71,105.78,105.69,105.78,40300.0,88.408,88.4665,88.3912,88.4665,40300.0
2015-01-08 10:45:00,105.8,105.87,105.78,105.81,15700.0,88.4832,88.5418,88.4665,88.4916,15700.0
2015-01-08 10:50:00,105.81,105.82,105.75,105.81,27500.0,88.4916,88.5,88.4414,88.4916,27500.0
2015-01-08 10:55:00,105.81,105.91,105.8,105.89,81200.0,88.4916,88.5752,88.4832,88.5585,81200.0
2015-01-08 11:00:00,105.92,106.02,105.92,106.0,31000.0,88.5836,88.6672,88.5836,88.6505,31000.0
2015-01-08 11:05:00,106.02,106.09,105.99,106.0,22300.0,88.6672,88.7258,88.6421,88.6505,22300.0
2015-01-08 11:10:00,106.0,106.01,105.96,105.98,25800.0,88.6505,88.6589,88.617,88.6338,25800.0
2015-01-08 11:15:00,105.99,106.04,105.96,106.04,47200.0,88.6421,88.6839,88.617,88.6839,47200.0
2015-01-08 11:20:00,106.04,106.05,105.96,105.97,19800.0,88.6839,88.6923,88.617,88.6254,19800.0
2015-01-08 11:25:00,105.96,105.96,105.9,105.92,41000.0,88.617,88.617,88.5669,88.5836,41000.0
2015-01-08 11:30:00,105.92,105.96,105.92,105.94,36100.0,88.5836,88.617,88.5836,88.6003,36100.0
2015-01-08 11:35:00,105.94,105.97,105.89,105.97,38200.0,88.6003,88.6254,88.5585,88.6254,38200.0
2015-01-08 11:40:00,105.97,105.98,105.89,105.94,24800.0,88.6254,88.6338,88.5585,88.6003,24800.0
2015-01-08 11:45:00,105.93,106.02,105.93,105.98,28000.0,88.592,88.6672,88.592,88.6338,28000.0
2015-01-08 11:50:00,105.97,105.98,105.95,105.95,11500.0,88.6254,88.6338,88.6087,88.6087,11500.0
2015-01-08 11:55:00,105.98,106.0,105.94,105.99,16400.0,88.6338,88.6505,88.6003,88.6421,16400.0
2015-01-08 12:00:00,105.98,105.99,105.95,105.96,10700.0,88.6338,88.6421,88.6087,88.617,10700.0
2015-01-08 12:05:00,105.94,105.96,105.9,105.9,16100.0,88.6003,88.617,88.5669,88.5669,16100.0
2015-01-08 12:10:00,105.91,105.91,105.78,105.82,23200.0,88.5752,88.5752,88.4665,88.5,23200.0
2015-01-08 12:15:00,105.82,105.84,105.8,105.84,68100.0,88.5,88.5167,88.4832,88.5167,68100.0
2015-01-08 12:20:00,105.83,105.84,105.78,105.81,8800.0,88.5083,88.5167,88.4665,88.4916,8800.0
2015-01-08 12:25:00,105.81,105.9,105.8,105.9,19800.0,88.4916,88.5669,88.4832,88.5669,19800.0
2015-01-08 12:30:00,105.9,105.94,105.89,105.91,17300.0,88.5669,88.6003,88.5585,88.5752,17300.0
2015-01-08 12:35:00,105.91,105.94,105.9,105.93,6600.0,88.5752,88.6003,88.5669,88.592,6600.0
2015-01-08 12:40:00,105.93,106.01,105.92,105.98,23400.0,88.592,88.6589,88.5836,88.6338,23400.0
2015-01-08 12:45:00,105.99,105.99,105.94,105.97,9900.0,88.6421,88.6421,88.6003,88.6254,9900.0
2015-01-08 12:50:00,105.99,106.0,105.96,105.97,9500.0,88.6421,88.6505,88.617,88.6254,9500.0
2015-01-08 12:55:00,105.97,106.03,105.95,106.03,30800.0,88.6254,88.6756,88.6087,88.6756,30800.0
2015-01-08 13:00:00,106.02,106.05,105.96,105.98,22600.0,88.6672,88.6923,88.617,88.6338,22600.0
2015-01-08 13:05:00,105.99,106.13,105.98,106.12,33400.0,88.6421,88.7592,88.6338,88.7509,33400.0
2015-01-08 13:10:00,106.13,106.13,106.06,106.07,16600.0,88.7592,88.7592,88.7007,88.709,16600.0
2015-01-08 13:15:00,106.08,106.1,106.06,106.08,27700.0,88.7174,88.7341,88.7007,88.7174,27700.0
2015-01-08 13:20:00,106.07,106.1,106.05,106.09,30000.0,88.709,88.7341,88.6923,88.7258,30000.0
2015-01-08 13:25:00,106.1,106.14,106.08,106.09,31100.0,88.7341,88.7676,88.7174,88.7258,31100.0
2015-01-08 13:30:00,106.09,106.14,106.08,106.09,16400.0,88.7258,88.7676,88.7174,88.7258,16400.0
2015-01-08 13:35:00,106.07,106.1,106.06,106.06,19500.0,88.709,88.7341,88.7007,88.7007,19500.0
2015-01-08 13:40:00,106.06,106.08,106.04,106.07,16600.0,88.7007,88.7174,88.6839,88.709,16600.0
2015-01-08 13:45:00,106.07,106.07,106.0,106.01,10700.0,88.709,88.709,88.6505,88.6589,10700.0
2015-01-08 13:50:00,106.01,106.05,106.0,106.03,19500.0,88.6589,88.6923,88.6505,88.6756,19500.0
2015-01-08 13:55:00,106.03,106.04,105.86,105.91,27900.0,88.6756,88.6839,88.5334,88.5752,27900.0
2015-01-08 14:00:00,105.9,105.92,105.87,105.89,38400.0,88.5669,88.5836,88.5418,88.5585,38400.0
2015-01-08 14:05:00,105.9,105.99,105.9,105.99,13800.0,88.5669,88.6421,88.5669,88.6421,13800.0
2015-01-08 14:10:00,106.0,106.0,105.89,105.91,24800.0,88.6505,88.6505,88.5585,88.5752,24800.0
2015-01-08 14:15:00,105.92,105.98,105.91,105.94,15300.0,88.5836,88.6338,88.5752,88.6003,15300.0
2015-01-08 14:20:00,105.95,106.05,105.95,106.03,137600.0,88.6087,88.6923,88.6087,88.6756,137600.0
2015-01-08 14:25:00,106.0,106.12,106.0,106.1,29100.0,88.6505,88.7509,88.6505,88.7341,29100.0
2015-01-08 14:30:00,106.12,106.18,106.11,106.14,58100.0,88.7509,88.801,88.7425,88.7676,58100.0
2015-01-08 14:35:00,106.13,106.2,106.13,106.2,26000.0,88.7592,88.8178,88.7592,88.8178,26000.0
2015-01-08 14:40:00,106.2,106.24,106.19,106.21,41400.0,88.8178,88.8512,88.8094,88.8261,41400.0
2015-01-08 14:45:00,106.18,106.2,106.15,106.16,20800.0,88.801,88.8178,88.7759,88.7843,20800.0
2015-01-08 14:50:00,106.15,106.17,106.13,106.17,34700.0,88.7759,88.7927,88.7592,88.7927,34700.0
2015-01-08 14:55:00,106.17,106.19,106.1,106.11,17200.0,88.7927,88.8094,88.7341,88.7425,17200.0
2015-01-08 15:00:00,106.12,106.19,106.12,106.17,24900.0,88.7509,88.8094,88.7509,88.7927,24900.0
2015-01-08 15:05:00,106.16,106.17,106.07,106.08,36000.0,88.7843,88.7927,88.709,88.7174,36000.0
2015-01-08 15:10:00,106.08,106.17,106.08,106.16,51400.0,88.7174,88.7927,88.7174,88.7843,51400.0
2015-01-08 15:15:00,106.16,106.18,106.13,106.17,46000.0,88.7843,88.801,88.7592,88.7927,46000.0
2015-01-08 15:20:00,106.18,106.23,106.16,106.19,58300.0,88.801,88.8429,88.7843,88.8094,58300.0
2015-01-08 15:25:00,106.19,106.19,106.12,106.19,24700.0,88.8094,88.8094,88.7509,88.8094,24700.0
2015-01-08 15:30:00,106.19,106.2,106.09,106.11,27900.0,88.8094,88.8178,88.7258,88.7425,27900.0
2015-01-08 15:35:00,106.12,106.16,106.06,106.09,19000.0,88.7509,88.7843,88.7007,88.7258,19000.0
2015-01-08 15:40:00,106.09,106.09,105.99,106.0,57000.0,88.7258,88.7258,88.6421,88.6505,57000.0
2015-01-08 15:45:00,106.01,106.06,105.98,106.03,64900.0,88.6589,88.7007,88.6338,88.6756,64900.0
2015-01-08 15:50:00,106.03,106.07,106.02,106.07,39200.0,88.6756,88.709,88.6672,88.709,39200.0
2015-01-08 15:55:00,106.06,106.16,106.04,106.12,68000.0,88.7007,88.7843,88.6839,88.7509,68000.0
2015-01-09 09:30:00,106.32,106.35,106.02,106.03,145800.0,88.9181,88.9432,88.6672,88.6756,145800.0
2015-01-09 09:35:00,106.04,106.04,105.85,106.03,28100.0,88.6839,88.6839,88.525,88.6756,28100.0
2015-01-09 09:40:00,106.03,106.13,106.02,106.1,24800.0,88.6756,88.7592,88.6672,88.7341,24800.0
2015-01-09 09:45:00,106.09,106.13,105.73,105.76,119400.0,88.7258,88.7592,88.4247,88.4498,119400.0
2015-01-09 09:50:00,105.74,105.88,105.73,105.87,25200.0,88.4331,88.5501,88.4247,88.5418,25200.0
2015-01-09 09:55:00,105.87,105.88,105.58,105.7,28700.0,88.5418,88.5501,88.2992,88.3996,28700.0
2015-01-09 10:00:00,105.66,105.82,105.65,105.76,14000.0,88.3661,88.5,88.3578,88.4498,14000.0
2015-01-09 10:05:00,105.75,105.86,105.69,105.83,49900.0,88.4414,88.5334,88.3912,88.5083,49900.0
2015-01-09 10:10:00,105.84,105.93,105.8,105.8,63700.0,88.5167,88.592,88.4832,88.4832,63700.0
2015-01-09 10:15:00,105.85,105.85,105.68,105.74,58100.0,88.525,88.525,88.3829,88.4331,58100.0
2015-01-09 10:20:00,105.75,105.76,105.67,105.68,45900.0,88.4414,88.4498,88.3745,88.3829,45900.0
2015-01-09 10:25:00,105.67,105.73,105.49,105.53,70300.0,88.3745,88.4247,88.224,88.2574,70300.0
2015-01-09 10:30:00,105.51,105.51,105.23,105.29,53400.0,88.2407,88.2407,88.0065,88.0567,53400.0
2015-01-09 10:35:00,105.3,105.41,105.26,105.3,62800.0,88.0651,88.1571,88.0316,88.0651,62800.0
2015-01-09 10:40:00,105.29,105.29,105.15,105.26,66700.0,88.0567,88.0567,87.9396,88.0316,66700.0
2015-01-09 10:45:00,105.26,105.4,105.21,105.32,39600.0,88.0316,88.1487,87.9898,88.0818,39600.0
2015-01-09 10:50:00,105.32,105.47,105.31,105.39,25900.0,88.0818,88.2072,88.0734,88.1403,25900.0
2015-01-09 10:55:00,105.4,105.48,105.35,105.41,29500.0,88.1487,88.2156,88.1069,88.1571,29500.0
2015-01-09 11:00:00,105.39,105.4,105.21,105.24,29500.0,88.1403,88.1487,87.9898,88.0149,29500.0
2015-01-09 11:05:00,105.24,105.32,105.2,105.2,22400.0,88.0149,88.0818,87.9814,87.9814,22400.0
2015-01-09 11:10:00,105.19,105.19,105.01,105.04,352300.0,87.9731,87.9731,87.8225,87.8476,352300.0
2015-01-09 11:15:00,105.05,105.06,104.97,105.06,66500.0,87.856,87.8643,87.7891,87.8643,66500.0
2015-01-09 11:20:00,105.07,105.11,104.92,105.08,65400.0,87.8727,87.9062,87.7473,87.8811,65400.0
2015-01-09 11:25:00,105.08,105.13,105.0,105.08,41800.0,87.8811,87.9229,87.8142,87.8811,41800.0
2015-01-09 11:30:00,105.07,105.21,104.95,105.2,62500.0,87.8727,87.9898,87.7724,87.9814,62500.0
2015-01-09 11:35:00,105.19,105.25,105.16,105.23,19300.0,87.9731,88.0233,87.948,88.0065,19300.0
2015-01-09 11:40:00,105.24,105.25,105.14,105.25,16200.0,88.0149,88.0233,87.9313,88.0233,16200.0
2015-01-09 11:45:00,105.26,105.39,105.23,105.35,19900.0,88.0316,88.1403,88.0065,88.1069,19900.0
2015-01-09 11:50:00,105.34,105.38,105.29,105.33,33400.0,88.0985,88.132,88.0567,88.0902,33400.0
2015-01-09 11:55:00,105.34,105.46,105.27,105.44,28700.0,88.0985,88.1989,88.04,88.1822,28700.0
2015-01-09 12:00:00,105.43,105.46,105.4,105.46,23000.0,88.1738,88.1989,88.1487,88.1989,23000.0
2015-01-09 12:05:00,105.45,105.59,105.43,105.58,35200.0,88.1905,88.3076,88.1738,88.2992,35200.0
2015-01-09 12:10:00,105.58,105.59,105.52,105.58,27400.0,88.2992,88.3076,88.2491,88.2992,27400.0
2015-01-09 12:15:00,105.58,105.61,105.53,105.58,20500.0,88.2992,88.3243,88.2574,88.2992,20500.0
2015-01-09 12:20:00,105.56,105.57,105.42,105.44,24100.0,88.2825,88.2909,88.1654,88.1822,24100.0
2015-01-09 12:25:00,105.43,105.44,105.36,105.43,30600.0,88.1738,88.1822,88.1152,88.1738,30600.0
2015-01-09 12:30:00,105.42,105.5,105.3,105.3,29800.0,88.1654,88.2323,88.0651,88.0651,29800.0
2015-01-09 12:35:00,105.31,105.4,105.31,105.4,9800.0,88.0734,88.1487,88.0734,88.1487,9800.0
2015-01-09 12:40:00,105.41,105.42,105.36,105.4,9600.0,88.1571,88.1654,88.1152,88.1487,9600.0
2015-01-09 12:45:00,105.41,105.46,105.38,105.41,13600.0,88.1571,88.1989,88.132,88.1571,13600.0
2015-01-09 12:50:00,105.42,105.43,105.29,105.32,16500.0,88.1654,88.1738,88.0567,88.0818,16500.0
2015-01-09 12:55:00,105.31,105.37,105.2,105.21,23800.0,88.0734,88.1236,87.9814,87.9898,23800.0
2015-01-09 13:00:00,105.21,105.25,105.15,105.25,23200.0,87.9898,88.0233,87.9396,88.0233,23200.0
2015-01-09 13:05:00,105.26,105.31,105.22,105.26,14300.0,88.0316,88.0734,87.9982,88.0316,14300.0
2015-01-09 13:10:00,105.27,105.48,105.26,105.47,35800.0,88.04,88.2156,88.0316,88.2072,35800.0
2015-01-09 13:15:00,105.47,105.5,105.42,105.48,31300.0,88.2072,88.2323,88.1654,88.2156,31300.0
2015-01-09 13:20:00,105.51,105.51,105.39,105.39,18400.0,88.2407,88.2407,88.1403,88.1403,18400.0
2015-01-09 13:25:00,105.4,105.42,105.33,105.34,12300.0,88.1487,88.1654,88.0902,88.0985,12300.0
2015-01-09 13:30:00,105.37,105.5,105.37,105.44,15200.0,88.1236,88.2323,88.1236,88.1822,15200.0
2015-01-09 13:35:00,105.44,105.47,105.38,105.41,12700.0,88.1822,88.2072,88.132,88.1571,12700.0
2015-01-09 13:40:00,105.42,105.45,105.26,105.29,19000.0,88.1654,88.1905,88.0316,88.0567,19000.0
2015-01-09 13:45:00,105.32,105.4,105.28,105.4,54300.0,88.0818,88.1487,88.0483,88.1487,54300.0
2015-01-09 13:50:00,105.4,105.5,105.39,105.44,12700.0,88.1487,88.2323,88.1403,88.1822,12700.0
2015-01-09 13:55:00,105.43,105.43,105.35,105.39,10600.0,88.1738,88.1738,88.1069,88.1403,10600.0
2015-01-09 14:00:00,105.37,105.37,105.27,105.32,17200.0,88.1236,88.1236,88.04,88.0818,17200.0
2015-01-09 14:05:00,105.33,105.39,105.28,105.36,12100.0,88.0902,88.1403,88.0483,88.1152,12100.0
2015-01-09 14:10:00,105.37,105.4,105.35,105.39,7900.0,88.1236,88.1487,88.1069,88.1403,7900.0
2015-01-09 14:15:00,105.39,105.41,105.33,105.39,19000.0,88.1403,88.1571,88.0902,88.1403,19000.0
2015-01-09 14:20:00,105.38,105.38,105.32,105.35,19600.0,88.132,88.132,88.0818,88.1069,19600.0
2015-01-09 14:25:00,105.36,105.4,105.31,105.34,11400.0,88.1152,88.1487,88.0734,88.0985,11400.0
2015-01-09 14:30:00,105.34,105.35,105.25,105.31,31000.0,88.0985,88.1069,88.0233,88.0734,31000.0
2015-01-09 14:35:00,105.34,105.48,105.31,105.48,138800.0,88.0985,88.2156,88.0734,88.2156,138800.0
2015-01-09 14:40:00,105.48,105.51,105.43,105.45,8600.0,88.2156,88.2407,88.1738,88.1905,8600.0
2015-01-09 14:45:00,105.42,105.45,105.33,105.36,42000.0,88.1654,88.1905,88.0902,88.1152,42000.0
2015-01-09 14:50:00,105.36,105.48,105.36,105.45,93300.0,88.1152,88.2156,88.1152,88.1905,93300.0
2015-01-09 14:55:00,105.44,105.47,105.39,105.47,33200.0,88.1822,88.2072,88.1403,88.2072,33200.0
2015-01-09 15:00:00,105.45,105.54,105.43,105.5,46600.0,88.1905,88.2658,88.1738,88.2323,46600.0
2015-01-09 15:05:00,105.53,105.61,105.52,105.58,24900.0,88.2574,88.3243,88.2491,88.2992,24900.0
2015-01-09 15:10:00,105.58,105.72,105.58,105.72,44300.0,88.2992,88.4163,88.2992,88.4163,44300.0
2015-01-09 15:15:00,105.71,105.72,105.63,105.63,12100.0,88.408,88.4163,88.3411,88.3411,12100.0
2015-01-09 15:20:00,105.66,105.68,105.61,105.64,15600.0,88.3661,88.3829,88.3243,88.3494,15600.0
2015-01-09 15:25:00,105.64,105.65,105.45,105.49,22900.0,88.3494,88.3578,88.1905,88.224,22900.0
2015-01-09 15:30:00,105.48,105.51,105.37,105.45,30700.0,88.2156,88.2407,88.1236,88.1905,30700.0
2015-01-09 15:35:00,105.45,105.52,105.39,105.46,24600.0,88.1905,88.2491,88.1403,88.1989,24600.0
2015-01-09 15:40:00,105.47,105.57,105.47,105.53,45700.0,88.2072,88.2909,88.2072,88.2574,45700.0
2015-01-09 15:45:00,105.53,105.53,105.42,105.48,36400.0,88.2574,88.2574,88.1654,88.2156,36400.0
2015-01-09 15:50:00,105.43,105.46,105.34,105.38,39000.0,88.1738,88.1989,88.0985,88.132,39000.0
2015-01-09 15:55:00,105.35,105.39,105.26,105.28,49500.0,88.1069,88.1403,88.0316,88.0483,49500.0
2015-01-12 09:30:00,105.55,105.55,105.24,105.24,186500.0,88.2741,88.2741,88.0149,88.0149,186500.0
2015-01-12 09:35:00,105.2,105.2,104.72,104.79,39200.0,87.9814,87.9814,87.58,87.6385,39200.0
2015-01-12 09:40:00,104.76,104.77,104.58,104.7,28900.0,87.6135,87.6218,87.4629,87.5633,28900.0
2015-01-12 09:45:00,104.67,104.76,104.44,104.46,49800.0,87.5382,87.6135,87.3458,87.3626,49800.0
2015-01-12 09:50:00,104.46,104.54,104.39,104.45,50900.0,87.3626,87.4295,87.304,87.3542,50900.0
2015-01-12 09:55:00,104.44,104.48,104.21,104.35,39200.0,87.3458,87.3793,87.1535,87.2706,39200.0
2015-01-12 10:00:00,104.32,104.33,104.12,104.29,34200.0,87.2455,87.2538,87.0782,87.2204,34200.0
2015-01-12 10:05:00,104.29,104.37,104.26,104.34,54700.0,87.2204,87.2873,87.1953,87.2622,54700.0
2015-01-12 10:10:00,104.3,104.42,104.23,104.23,21000.0,87.2287,87.3291,87.1702,87.1702,21000.0
2015-01-12 10:15:00,104.24,104.46,104.23,104.46,38800.0,87.1786,87.3626,87.1702,87.3626,38800.0
2015-01-12 10:20:00,104.44,104.44,104.3,104.4,47300.0,87.3458,87.3458,87.2287,87.3124,47300.0
2015-01-12 10:25:00,104.4,104.5,104.3,104.32,38200.0,87.3124,87.396,87.2287,87.2455,38200.0
2015-01-12 10:30:00,104.31,104.4,104.27,104.33,23400.0,87.2371,87.3124,87.2037,87.2538,23400.0
2015-01-12 10:35:00,104.34,104.48,104.26,104.46,26000.0,87.2622,87.3793,87.1953,87.3626,26000.0
2015-01-12 10:40:00,104.45,104.59,104.41,104.54,10600.0,87.3542,87.4713,87.3207,87.4295,10600.0
2015-01-12 10:45:00,104.55,104.61,104.54,104.56,14300.0,87.4378,87.488,87.4295,87.4462,14300.0
2015-01-12 10:50:00,104.55,104.56,104.49,104.52,13700.0,87.4378,87.4462,87.3876,87.4127,13700.0
2015-01-12 10:55:00,104.51,104.74,104.47,104.74,13000.0,87.4044,87.5967,87.3709,87.5967,13000.0
2015-01-12 11:00:00,104.75,104.82,104.75,104.8,14400.0,87.6051,87.6636,87.6051,87.6469,14400.0
2015-01-12 11:05:00,104.79,104.83,104.71,104.71,7600.0,87.6385,87.672,87.5716,87.5716,7600.0
2015-01-12 11:10:00,104.77,104.83,104.66,104.67,15800.0,87.6218,87.672,87.5298,87.5382,15800.0
2015-01-12 11:15:00,104.64,104.76,104.62,104.76,1230300.0,87.5131,87.6135,87.4964,87.6135,1230300.0
2015-01-12 11:20:00,104.73,104.79,104.63,104.73,22400.0,87.5884,87.6385,87.5047,87.5884,22400.0
2015-01-12 11:25:00,104.74,104.74,104.65,104.68,62400.0,87.5967,87.5967,87.5215,87.5465,62400.0
2015-01-12 11:30:00,104.67,104.75,104.62,104.66,24200.0,87.5382,87.6051,87.4964,87.5298,24200.0
2015-01-12 11:35:00,104.67,104.78,104.65,104.75,10400.0,87.5382,87.6302,87.5215,87.6051,10400.0
2015-01-12 11:40:00,104.74,104.74,104.69,104.71,12100.0,87.5967,87.5967,87.5549,87.5716,12100.0
2015-01-12 11:45:00,104.72,104.74,104.54,104.55,23300.0,87.58,87.5967,87.4295,87.4378,23300.0
2015-01-12 11:50:00,104.51,104.56,104.45,104.52,30600.0,87.4044,87.4462,87.3542,87.4127,30600.0
2015-01-12 11:55:00,104.5,104.6,104.5,104.56,4800.0,87.396,87.4796,87.396,87.4462,4800.0
2015-01-12 12:00:00,104.57,104.71,104.57,104.7,13000.0,87.4545,87.5716,87.4545,87.5633,13000.0
2015-01-12 12:05:00,104.69,104.69,104.63,104.67,7900.0,87.5549,87.5549,87.5047,87.5382,7900.0
2015-01-12 12:10:00,104.67,104.7,104.56,104.6,9800.0,87.5382,87.5633,87.4462,87.4796,9800.0
2015-01-12 12:15:00,104.58,104.65,104.51,104.62,17000.0,87.4629,87.5215,87.4044,87.4964,17000.0
2015-01-12 12:20:00,104.64,104.77,104.63,104.73,18900.0,87.5131,87.6218,87.5047,87.5884,18900.0
2015-01-12 12:25:00,104.7,104.71,104.63,104.67,16800.0,87.5633,87.5716,87.5047,87.5382,16800.0
2015-01-12 12:30:00,104.67,104.75,104.65,104.75,11400.0,87.5382,87.6051,87.5215,87.6051,11400.0
2015-01-12 12:35:00,104.75,104.75,104.69,104.73,5500.0,87.6051,87.6051,87.5549,87.5884,5500.0
2015-01-12 12:40:00,104.72,104.72,104.56,104.59,57800.0,87.58,87.58,87.4462,87.4713,57800.0
2015-01-12 12:45:00,104.62,104.64,104.57,104.58,7000.0,87.4964,87.5131,87.4545,87.4629,7000.0
2015-01-12 12:50:00,104.55,104.55,104.5,104.51,14900.0,87.4378,87.4378,87.396,87.4044,14900.0
2015-01-12 12:55:00,104.51,104.59,104.48,104.51,28500.0,87.4044,87.4713,87.3793,87.4044,28500.0
2015-01-12 13:00:00,104.52,104.61,104.5,104.52,33400.0,87.4127,87.488,87.396,87.4127,33400.0
2015-01-12 13:05:00,104.55,104.57,104.43,104.51,18600.0,87.4378,87.4545,87.3375,87.4044,18600.0
2015-01-12 13:10:00,104.51,104.55,104.46,104.54,22500.0,87.4044,87.4378,87.3626,87.4295,22500.0
2015-01-12 13:15:00,104.53,104.54,104.46,104.46,31600.0,87.4211,87.4295,87.3626,87.3626,31600.0
2015-01-12 13:20:00,104.47,104.47,104.34,104.37,13800.0,87.3709,87.3709,87.2622,87.2873,13800.0
2015-01-12 13:25:00,104.37,104.42,104.34,104.34,135600.0,87.2873,87.3291,87.2622,87.2622,135600.0
2015-01-12 13:30:00,104.35,104.44,104.35,104.44,17800.0,87.2706,87.3458,87.2706,87.3458,17800.0
2015-01-12 13:35:00,104.43,104.48,104.42,104.47,16300.0,87.3375,87.3793,87.3291,87.3709,16300.0
2015-01-12 13:40:00,104.46,104.5,104.43,104.5,13500.0,87.3626,87.396,87.3375,87.396,13500.0
2015-01-12 13:45:00,104.51,104.59,104.47,104.57,14900.0,87.4044,87.4713,87.3709,87.4545,14900.0
2015-01-12 13:50:00,104.58,104.59,104.54,104.55,13100.0,87.4629,87.4713,87.4295,87.4378,13100.0
2015-01-12 13:55:00,104.55,104.55,104.51,104.53,9600.0,87.4378,87.4378,87.4044,87.4211,9600.0
2015-01-12 14:00:00,104.53,104.6,104.5,104.53,23700.0,87.4211,87.4796,87.396,87.4211,23700.0
2015-01-12 14:05:00,104.52,104.56,104.49,104.55,21200.0,87.4127,87.4462,87.3876,87.4378,21200.0
2015-01-12 14:10:00,104.57,104.63,104.56,104.58,27800.0,87.4545,87.5047,87.4462,87.4629,27800.0
2015-01-12 14:15:00,104.58,104.6,104.45,104.46,30200.0,87.4629,87.4796,87.3542,87.3626,30200.0
2015-01-12 14:20:00,104.46,104.48,104.37,104.41,22900.0,87.3626,87.3793,87.2873,87.3207,22900.0
2015-01-12 14:25:00,104.4,104.47,104.33,104.37,20500.0,87.3124,87.3709,87.2538,87.2873,20500.0
2015-01-12 14:30:00,104.37,104.39,104.29,104.36,42400.0,87.2873,87.304,87.2204,87.2789,42400.0
2015-01-12 14:35:00,104.36,104.36,104.25,104.26,19500.0,87.2789,87.2789,87.1869,87.1953,19500.0
2015-01-12 14:40:00,104.25,104.33,104.25,104.3,28900.0,87.1869,87.2538,87.1869,87.2287,28900.0
2015-01-12 14:45:00,104.3,104.37,104.25,104.37,22800.0,87.2287,87.2873,87.1869,87.2873,22800.0
2015-01-12 14:50:00,104.37,104.37,104.3,104.35,15900.0,87.2873,87.2873,87.2287,87.2706,15900.0
2015-01-12 14:55:00,104.32,104.44,104.31,104.42,27900.0,87.2455,87.3458,87.2371,87.3291,27900.0
2015-01-12 15:00:00,104.42,104.5,104.41,104.47,16800.0,87.3291,87.396,87.3207,87.3709,16800.0
2015-01-12 15:05:00,104.47,104.47,104.37,104.4,47100.0,87.3709,87.3709,87.2873,87.3124,47100.0
2015-01-12 15:10:00,104.4,104.48,104.39,104.46,18200.0,87.3124,87.3793,87.304,87.3626,18200.0
2015-01-12 15:15:00,104.44,104.56,104.42,104.48,24300.0,87.3458,87.4462,87.3291,87.3793,24300.0
2015-01-12 15:20:00,104.49,104.52,104.36,104.37,43100.0,87.3876,87.4127,87.2789,87.2873,43100.0
2015-01-12 15:25:00,104.37,104.42,104.34,104.42,126600.0,87.2873,87.3291,87.2622,87.3291,126600.0
2015-01-12 15:30:00,104.4,104.46,104.24,104.24,24400.0,87.3124,87.3626,87.1786,87.1786,24400.0
2015-01-12 15:35:00,104.24,104.32,104.19,104.32,32300.0,87.1786,87.2455,87.1367,87.2455,32300.0
2015-01-12 15:40:00,104.33,104.47,104.33,104.47,20200.0,87.2538,87.3709,87.2538,87.3709,20200.0
2015-01-12 15:45:00,104.46,104.7,104.46,104.63,34800.0,87.3626,87.5633,87.3626,87.5047,34800.0
2015-01-12 15:50:00,104.62,104.62,104.5,104.56,37200.0,87.4964,87.4964,87.396,87.4462,37200.0
2015-01-12 15:55:00,104.58,104.62,104.44,104.51,30000.0,87.4629,87.4964,87.3458,87.4044,30000.0
2015-01-13 09:30:00,105.33,105.67,105.27,105.67,114800.0,88.0902,88.3745,88.04,88.3745,114800.0
2015-01-13 09:35:00,105.69,105.69,105.57,105.61,35100.0,88.3912,88.3912,88.2909,88.3243,35100.0
2015-01-13 09:40:00,105.64,105.84,105.63,105.71,61000.0,88.3494,88.5167,88.3411,88.408,61000.0
2015-01-13 09:45:00,105.75,105.84,105.74,105.82,12700.0,88.4414,88.5167,88.4331,88.5,12700.0
2015-01-13 09:50:00,105.84,105.88,105.71,105.82,21400.0,88.5167,88.5501,88.408,88.5,21400.0
2015-01-13 09:55:00,105.84,105.93,105.83,105.92,20100.0,88.5167,88.592,88.5083,88.5836,20100.0
2015-01-13 10:00:00,105.93,106.0,105.86,105.88,42500.0,88.592,88.6505,88.5334,88.5501,42500.0
2015-01-13 10:05:00,105.9,105.91,105.83,105.86,27600.0,88.5669,88.5752,88.5083,88.5334,27600.0
2015-01-13 10:10:00,105.84,105.89,105.81,105.82,36400.0,88.5167,88.5585,88.4916,88.5,36400.0
2015-01-13 10:15:00,105.8,105.82,105.76,105.81,25900.0,88.4832,88.5,88.4498,88.4916,25900.0
2015-01-13 10:20:00,105.77,105.82,105.73,105.81,22100.0,88.4581,88.5,88.4247,88.4916,22100.0
2015-01-13 10:25:00,105.81,105.82,105.75,105.76,16500.0,88.4916,88.5,88.4414,88.4498,16500.0
2015-01-13 10:30:00,105.77,105.82,105.71,105.82,19400.0,88.4581,88.5,88.408,88.5,19400.0
2015-01-13 10:35:00,105.81,105.83,105.78,105.8,12200.0,88.4916,88.5083,88.4665,88.4832,12200.0
2015-01-13 10:40:00,105.79,105.88,105.79,105.8,10800.0,88.4749,88.5501,88.4749,88.4832,10800.0
2015-01-13 10:45:00,105.79,105.87,105.79,105.83,20300.0,88.4749,88.5418,88.4749,88.5083,20300.0
2015-01-13 10:50:00,105.84,105.94,105.83,105.89,40800.0,88.5167,88.6003,88.5083,88.5585,40800.0
2015-01-13 10:55:00,105.88,105.91,105.79,105.82,11500.0,88.5501,88.5752,88.4749,88.5,11500.0
2015-01-13 11:00:00,105.82,105.83,105.72,105.75,12400.0,88.5,88.5083,88.4163,88.4414,12400.0
2015-01-13 11:05:00,105.75,105.8,105.71,105.71,14100.0,88.4414,88.4832,88.408,88.408,14100.0
2015-01-13 11:10:00,105.72,105.76,105.69,105.73,24900.0,88.4163,88.4498,88.3912,88.4247,24900.0
2015-01-13 11:15:00,105.75,105.76,105.66,105.67,168200.0,88.4414,88.4498,88.3661,88.3745,168200.0
2015-01-13 11:20:00,105.66,105.67,105.56,105.6,50500.0,88.3661,88.3745,88.2825,88.316,50500.0
2015-01-13 11:25:00,105.61,105.66,105.58,105.66,27400.0,88.3243,88.3661,88.2992,88.3661,27400.0
2015-01-13 11:30:00,105.66,105.69,105.56,105.58,24700.0,88.3661,88.3912,88.2825,88.2992,24700.0
2015-01-13 11:35:00,105.58,105.62,105.54,105.58,19500.0,88.2992,88.3327,88.2658,88.2992,19500.0
2015-01-13 11:40:00,105.56,105.57,105.46,105.51,22100.0,88.2825,88.2909,88.1989,88.2407,22100.0
2015-01-13 11:45:00,105.51,105.64,105.49,105.63,55100.0,88.2407,88.3494,88.224,88.3411,55100.0
2015-01-13 11:50:00,105.64,105.64,105.55,105.55,9000.0,88.3494,88.3494,88.2741,88.2741,9000.0
2015-01-13 11:55:00,105.54,105.56,105.44,105.47,23800.0,88.2658,88.2825,88.1822,88.2072,23800.0
2015-01-13 12:00:00,105.48,105.51,105.33,105.4,15100.0,88.2156,88.2407,88.0902,88.1487,15100.0
2015-01-13 12:05:00,105.39,105.41,105.3,105.33,28000.0,88.1403,88.1571,88.0651,88.0902,28000.0
2015-01-13 12:10:00,105.33,105.39,105.3,105.35,29100.0,88.0902,88.1403,88.0651,88.1069,29100.0
2015-01-13 12:15:00,105.35,105.35,105.26,105.3,23900.0,88.1069,88.1069,88.0316,88.0651,23900.0
2015-01-13 12:20:00,105.31,105.31,105.05,105.1,37300.0,88.0734,88.0734,87.856,87.8978,37300.0
2015-01-13 12:25:00,105.1,105.16,105.08,105.14,10700.0,87.8978,87.948,87.8811,87.9313,10700.0
2015-01-13 12:30:00,105.09,105.1,104.98,105.03,30600.0,87.8894,87.8978,87.7974,87.8393,30600.0
2015-01-13 12:35:00,105.04,105.08,105.02,105.03,22000.0,87.8476,87.8811,87.8309,87.8393,22000.0
2015-01-13 12:40:00,104.99,105.01,104.92,104.96,33200.0,87.8058,87.8225,87.7473,87.7807,33200.0
2015-01-13 12:45:00,104.95,105.07,104.93,105.07,16400.0,87.7724,87.8727,87.7556,87.8727,16400.0
2015-01-13 12:50:00,105.08,105.15,105.05,105.07,11600.0,87.8811,87.9396,87.856,87.8727,11600.0
2015-01-13 12:55:00,105.07,105.12,105.05,105.11,6100.0,87.8727,87.9145,87.856,87.9062,6100.0
2015-01-13 13:00:00,105.12,105.18,105.11,105.15,10900.0,87.9145,87.9647,87.9062,87.9396,10900.0
2015-01-13 13:05:00,105.17,105.2,105.12,105.12,14400.0,87.9563,87.9814,87.9145,87.9145,14400.0
2015-01-13 13:10:00,105.13,105.18,105.12,105.14,17100.0,87.9229,87.9647,87.9145,87.9313,17100.0
2015-01-13 13:15:00,105.13,105.15,105.06,105.07,21000.0,87.9229,87.9396,87.8643,87.8727,21000.0
2015-01-13 13:20:00,105.04,105.05,104.77,104.78,37900.0,87.8476,87.856,87.6218,87.6302,37900.0
2015-01-13 13:25:00,104.8,104.81,104.55,104.62,39100.0,87.6469,87.6553,87.4378,87.4964,39100.0
2015-01-13 13:30:00,104.61,104.62,104.37,104.51,73800.0,87.488,87.4964,87.2873,87.4044,73800.0
2015-01-13 13:35:00,104.53,104.53,104.32,104.32,43100.0,87.4211,87.4211,87.2455,87.2455,43100.0
2015-01-13 13:40:00,104.3,104.36,104.22,104.3,59100.0,87.2287,87.2789,87.1618,87.2287,59100.0
2015-01-13 13:45:00,104.28,104.38,104.27,104.29,17500.0,87.212,87.2956,87.2037,87.2204,17500.0
2015-01-13 13:50:00,104.28,104.3,103.7,103.81,156700.0,87.212,87.2287,86.7269,86.8189,156700.0
2015-01-13 13:55:00,103.84,104.02,103.75,103.97,76300.0,86.844,86.9946,86.7688,86.9528,76300.0
2015-01-13 14:00:00,103.95,103.95,103.79,103.91,41400.0,86.936,86.936,86.8022,86.9026,41400.0
2015-01-13 14:05:00,103.9,103.91,103.61,103.72,85100.0,86.8942,86.9026,86.6517,86.7437,85100.0
2015-01-13 14:10:00,103.72,103.77,103.43,103.54,104500.0,86.7437,86.7855,86.5011,86.5931,104500.0
2015-01-13 14:15:00,103.5,103.7,103.47,103.66,27000.0,86.5597,86.7269,86.5346,86.6935,27000.0
2015-01-13 14:20:00,103.64,103.7,103.6,103.69,23200.0,86.6768,86.7269,86.6433,86.7186,23200.0
2015-01-13 14:25:00,103.67,103.91,103.67,103.88,39300.0,86.7019,86.9026,86.7019,86.8775,39300.0
2015-01-13 14:30:00,103.87,104.0,103.87,103.94,23500.0,86.8691,86.9778,86.8691,86.9277,23500.0
2015-01-13 14:35:00,103.95,104.08,103.95,104.02,24900.0,86.936,87.0448,86.936,86.9946,24900.0
2015-01-13 14:40:00,104.03,104.05,103.93,104.03,22300.0,87.0029,87.0197,86.9193,87.0029,22300.0
2015-01-13 14:45:00,104.03,104.08,103.96,103.98,22200.0,87.0029,87.0448,86.9444,86.9611,22200.0
2015-01-13 14:50:00,103.99,104.1,103.98,104.03,16500.0,86.9695,87.0615,86.9611,87.0029,16500.0
2015-01-13 14:55:00,104.03,104.04,103.65,103.65,44900.0,87.0029,87.0113,86.6851,86.6851,44900.0
2015-01-13 15:00:00,103.65,103.74,103.63,103.72,29400.0,86.6851,86.7604,86.6684,86.7437,29400.0
2015-01-13 15:05:00,103.71,103.72,103.55,103.58,30100.0,86.7353,86.7437,86.6015,86.6266,30100.0
2015-01-13 15:10:00,103.55,103.92,103.55,103.92,40400.0,86.6015,86.9109,86.6015,86.9109,40400.0
2015-01-13 15:15:00,103.89,104.06,103.89,103.94,22700.0,86.8858,87.028,86.8858,86.9277,22700.0
2015-01-13 15:20:00,103.98,104.05,103.88,104.02,25900.0,86.9611,87.0197,86.8775,86.9946,25900.0
2015-01-13 15:25:00,104.02,104.06,103.8,103.82,17200.0,86.9946,87.028,86.8106,86.8273,17200.0
2015-01-13 15:30:00,103.81,104.2,103.81,104.09,41400.0,86.8189,87.1451,86.8189,87.0531,41400.0
2015-01-13 15:35:00,104.1,104.48,104.09,104.44,49100.0,87.0615,87.3793,87.0531,87.3458,49100.0
2015-01-13 15:40:00,104.49,104.53,104.36,104.41,38100.0,87.3876,87.4211,87.2789,87.3207,38100.0
2015-01-13 15:45:00,104.41,104.41,104.19,104.2,37600.0,87.3207,87.3207,87.1367,87.1451,37600.0
2015-01-13 15:50:00,104.19,104.24,104.03,104.14,58300.0,87.1367,87.1786,87.0029,87.0949,58300.0
2015-01-13 15:55:00,104.15,104.27,104.1,104.27,47900.0,87.1033,87.2037,87.0615,87.2037,47900.0
2015-01-14 09:30:00,103.04,103.33,102.93,103.26,182800.0,86.175,86.4175,86.083,86.359,182800.0
2015-01-14 09:35:00,103.28,103.42,103.15,103.2,34700.0,86.3757,86.4928,86.267,86.3088,34700.0
2015-01-14 09:40:00,103.23,103.37,103.2,103.28,60000.0,86.3339,86.451,86.3088,86.3757,60000.0
2015-01-14 09:45:00,103.28,103.39,103.13,103.38,84800.0,86.3757,86.4677,86.2502,86.4593,84800.0
2015-01-14 09:50:00,103.37,103.38,103.22,103.32,41500.0,86.451,86.4593,86.3255,86.4091,41500.0
2015-01-14 09:55:00,103.3,103.41,103.29,103.29,27300.0,86.3924,86.4844,86.3841,86.3841,27300.0
2015-01-14 10:00:00,103.3,103.49,103.28,103.38,42100.0,86.3924,86.5513,86.3757,86.4593,42100.0
2015-01-14 10:05:00,103.37,103.71,103.36,103.7,44200.0,86.451,86.7353,86.4426,86.7269,44200.0
2015-01-14 10:10:00,103.72,103.79,103.58,103.6,31600.0,86.7437,86.8022,86.6266,86.6433,31600.0
2015-01-14 10:15:00,103.6,103.65,103.52,103.54,18700.0,86.6433,86.6851,86.5764,86.5931,18700.0
2015-01-14 10:20:00,103.54,103.62,103.5,103.57,14500.0,86.5931,86.66,86.5597,86.6182,14500.0
2015-01-14 10:25:00,103.57,103.65,103.53,103.64,11400.0,86.6182,86.6851,86.5848,86.6768,11400.0
2015-01-14 10:30:00,103.63,103.63,103.35,103.48,31900.0,86.6684,86.6684,86.4342,86.543,31900.0
2015-01-14 10:35:00,103.47,103.53,103.29,103.32,17400.0,86.5346,86.5848,86.3841,86.4091,17400.0
2015-01-14 10:40:00,103.3,103.58,103.3,103.53,46400.0,86.3924,86.6266,86.3924,86.5848,46400.0
2015-01-14 10:45:00,103.54,103.64,103.51,103.52,22400.0,86.5931,86.6768,86.568,86.5764,22400.0
2015-01-14 10:50:00,103.51,103.64,103.45,103.46,11200.0,86.568,86.6768,86.5179,86.5262,11200.0
2015-01-14 10:55:00,103.47,103.58,103.4,103.54,12800.0,86.5346,86.6266,86.476,86.5931,12800.0
2015-01-14 11:00:00,103.54,103.56,103.29,103.35,16200.0,86.5931,86.6099,86.3841,86.4342,16200.0
2015-01-14 11:05:00,103.34,103.37,103.14,103.23,32800.0,86.4259,86.451,86.2586,86.3339,32800.0
2015-01-14 11:10:00,103.22,103.3,103.12,103.12,250900.0,86.3255,86.3924,86.2419,86.2419,250900.0
2015-01-14 11:15:00,103.11,103.23,103.11,103.12,21100.0,86.2335,86.3339,86.2335,86.2419,21100.0
2015-01-14 11:20:00,103.12,103.27,103.1,103.23,22700.0,86.2419,86.3673,86.2252,86.3339,22700.0
2015-01-14 11:25:00,103.22,103.27,103.14,103.18,28800.0,86.3255,86.3673,86.2586,86.2921,28800.0
2015-01-14 11:30:00,103.13,103.24,103.08,103.1,10800.0,86.2502,86.3422,86.2084,86.2252,10800.0
2015-01-14 11:35:00,103.13,103.3,103.09,103.3,24000.0,86.2502,86.3924,86.2168,86.3924,24000.0
2015-01-14 11:40:00,103.31,103.44,103.3,103.32,27800.0,86.4008,86.5095,86.3924,86.4091,27800.0
2015-01-14 11:45:00,103.32,103.41,103.32,103.36,13700.0,86.4091,86.4844,86.4091,86.4426,13700.0
2015-01-14 11:50:00,103.35,103.42,103.18,103.21,19900.0,86.4342,86.4928,86.2921,86.3171,19900.0
2015-01-14 11:55:00,103.22,103.26,103.13,103.15,20500.0,86.3255,86.359,86.2502,86.267,20500.0
2015-01-14 12:00:00,103.14,103.22,103.13,103.21,23500.0,86.2586,86.3255,86.2502,86.3171,23500.0
2015-01-14 12:05:00,103.22,103.23,103.05,103.06,29100.0,86.3255,86.3339,86.1833,86.1917,29100.0
2015-01-14 12:10:00,103.05,103.06,102.93,102.97,54300.0,86.1833,86.1917,86.083,86.1164,54300.0
2015-01-14 12:15:00,102.96,103.04,102.94,102.96,32500.0,86.1081,86.175,86.0913,86.1081,32500.0
2015-01-14 12:20:00,102.95,103.11,102.94,103.06,58600.0,86.0997,86.2335,86.0913,86.1917,58600.0
2015-01-14 12:25:00,103.07,103.09,103.02,103.08,36200.0,86.2001,86.2168,86.1582,86.2084,36200.0
2015-01-14 12:30:00,103.05,103.15,103.02,103.08,40600.0,86.1833,86.267,86.1582,86.2084,40600.0
2015-01-14 12:35:00,103.07,103.18,103.06,103.14,41300.0,86.2001,86.2921,86.1917,86.2586,41300.0
2015-01-14 12:40:00,103.14,103.21,103.07,103.07,18100.0,86.2586,86.3171,86.2001,86.2001,18100.0
2015-01-14 12:45:00,103.08,103.15,102.97,103.03,46800.0,86.2084,86.267,86.1164,86.1666,46800.0
2015-01-14 12:50:00,103.03,103.03,102.89,102.96,29200.0,86.1666,86.1666,86.0495,86.1081,29200.0
2015-01-14 12:55:00,102.96,103.08,102.91,103.05,17300.0,86.1081,86.2084,86.0662,86.1833,17300.0
2015-01-14 13:00:00,103.06,103.15,103.02,103.05,18700.0,86.1917,86.267,86.1582,86.1833,18700.0
2015-01-14 13:05:00,103.05,103.07,102.92,102.93,20800.0,86.1833,86.2001,86.0746,86.083,20800.0
2015-01-14 13:10:00,102.94,102.97,102.83,102.86,41500.0,86.0913,86.1164,85.9993,86.0244,41500.0
2015-01-14 13:15:00,102.86,102.96,102.81,102.95,68400.0,86.0244,86.1081,85.9826,86.0997,68400.0
2015-01-14 13:20:00,102.94,102.94,102.84,102.84,19200.0,86.0913,86.0913,86.0077,86.0077,19200.0
2015-01-14 13:25:00,102.81,102.91,102.8,102.85,42400.0,85.9826,86.0662,85.9743,86.0161,42400.0
2015-01-14 13:30:00,102.85,102.85,102.76,102.79,35800.0,86.0161,86.0161,85.9408,85.9659,35800.0
2015-01-14 13:35:00,102.8,102.8,102.7,102.71,26500.0,85.9743,85.9743,85.8906,85.899,26500.0
2015-01-14 13:40:00,102.7,102.7,102.55,102.57,42500.0,85.8906,85.8906,85.7652,85.7819,42500.0
2015-01-14 13:45:00,102.54,102.73,102.5,102.69,106400.0,85.7568,85.9157,85.7234,85.8823,106400.0
2015-01-14 13:50:00,102.68,102.69,102.56,102.6,29900.0,85.8739,85.8823,85.7735,85.807,29900.0
2015-01-14 13:55:00,102.6,102.75,102.57,102.72,22800.0,85.807,85.9324,85.7819,85.9073,22800.0
2015-01-14 14:00:00,102.72,102.88,102.68,102.87,23500.0,85.9073,86.0412,85.8739,86.0328,23500.0
2015-01-14 14:05:00,102.84,102.88,102.76,102.8,28800.0,86.0077,86.0412,85.9408,85.9743,28800.0
2015-01-14 14:10:00,102.79,103.12,102.78,103.12,50700.0,85.9659,86.2419,85.9575,86.2419,50700.0
2015-01-14 14:15:00,103.12,103.27,103.08,103.27,45500.0,86.2419,86.3673,86.2084,86.3673,45500.0
2015-01-14 14:20:00,103.28,103.3,103.12,103.17,32000.0,86.3757,86.3924,86.2419,86.2837,32000.0
2015-01-14 14:25:00,103.18,103.39,103.16,103.37,28900.0,86.2921,86.4677,86.2753,86.451,28900.0
2015-01-14 14:30:00,103.38,103.56,103.33,103.46,53800.0,86.4593,86.6099,86.4175,86.5262,53800.0
2015-01-14 14:35:00,103.45,103.49,103.32,103.39,14800.0,86.5179,86.5513,86.4091,86.4677,14800.0
2015-01-14 14:40:00,103.38,103.49,103.25,103.29,29300.0,86.4593,86.5513,86.3506,86.3841,29300.0
2015-01-14 14:45:00,103.3,103.36,103.24,103.26,35800.0,86.3924,86.4426,86.3422,86.359,35800.0
2015-01-14 14:50:00,103.25,103.25,103.09,103.13,36300.0,86.3506,86.3506,86.2168,86.2502,36300.0
2015-01-14 14:55:00,103.13,103.21,103.09,103.13,20300.0,86.2502,86.3171,86.2168,86.2502,20300.0
2015-01-14 15:00:00,103.13,103.33,103.13,103.29,34600.0,86.2502,86.4175,86.2502,86.3841,34600.0
2015-01-14 15:05:00,103.3,103.41,103.23,103.34,46900.0,86.3924,86.4844,86.3339,86.4259,46900.0
2015-01-14 15:10:00,103.35,103.35,103.17,103.32,38600.0,86.4342,86.4342,86.2837,86.4091,38600.0
2015-01-14 15:15:00,103.32,103.71,103.32,103.64,44900.0,86.4091,86.7353,86.4091,86.6768,44900.0
2015-01-14 15:20:00,103.64,103.78,103.58,103.67,76200.0,86.6768,86.7939,86.6266,86.7019,76200.0
2015-01-14 15:25:00,103.65,103.73,103.5,103.68,39100.0,86.6851,86.752,86.5597,86.7102,39100.0
2015-01-14 15:30:00,103.64,103.77,103.42,103.49,34900.0,86.6768,86.7855,86.4928,86.5513,34900.0
2015-01-14 15:35:00,103.5,103.58,103.42,103.56,31100.0,86.5597,86.6266,86.4928,86.6099,31100.0
2015-01-14 15:40:00,103.55,103.73,103.53,103.61,36900.0,86.6015,86.752,86.5848,86.6517,36900.0
2015-01-14 15:45:00,103.6,103.78,103.6,103.68,55000.0,86.6433,86.7939,86.6433,86.7102,55000.0
2015-01-14 15:50:00,103.69,103.77,103.66,103.69,55100.0,86.7186,86.7855,86.6935,86.7186,55100.0
2015-01-14 15:55:00,103.72,103.73,103.62,103.7,28400.0,86.7437,86.752,86.66,86.7269,28400.0
2015-01-15 09:30:00,104.05,104.26,103.86,103.87,72700.0,87.0197,87.1953,86.8608,86.8691,72700.0
2015-01-15 09:35:00,103.85,103.89,103.47,103.55,53700.0,86.8524,86.8858,86.5346,86.6015,53700.0
2015-01-15 09:40:00,103.57,103.6,103.33,103.39,68000.0,86.6182,86.6433,86.4175,86.4677,68000.0
2015-01-15 09:45:00,103.34,103.45,103.21,103.23,52500.0,86.4259,86.5179,86.3171,86.3339,52500.0
2015-01-15 09:50:00,103.18,103.41,103.18,103.27,42300.0,86.2921,86.4844,86.2921,86.3673,42300.0
2015-01-15 09:55:00,103.28,103.28,103.02,103.14,50400.0,86.3757,86.3757,86.1582,86.2586,50400.0
2015-01-15 10:00:00,103.12,103.23,103.0,103.09,80000.0,86.2419,86.3339,86.1415,86.2168,80000.0
2015-01-15 10:05:00,103.12,103.32,103.03,103.26,80500.0,86.2419,86.4091,86.1666,86.359,80500.0
2015-01-15 10:10:00,103.29,103.33,103.11,103.3,41500.0,86.3841,86.4175,86.2335,86.3924,41500.0
2015-01-15 10:15:00,103.27,103.55,103.27,103.55,49900.0,86.3673,86.6015,86.3673,86.6015,49900.0
2015-01-15 10:20:00,103.55,103.62,103.48,103.6,27400.0,86.6015,86.66,86.543,86.6433,27400.0
2015-01-15 10:25:00,103.6,103.71,103.55,103.68,33000.0,86.6433,86.7353,86.6015,86.7102,33000.0
2015-01-15 10:30:00,103.72,103.94,103.72,103.88,40300.0,86.7437,86.9277,86.7437,86.8775,40300.0
2015-01-15 10:35:00,103.87,103.87,103.69,103.74,37900.0,86.8691,86.8691,86.7186,86.7604,37900.0
2015-01-15 10:40:00,103.73,103.73,103.59,103.6,23000.0,86.752,86.752,86.635,86.6433,23000.0
2015-01-15 10:45:00,103.59,103.71,103.53,103.57,21300.0,86.635,86.7353,86.5848,86.6182,21300.0
2015-01-15 10:50:00,103.58,103.64,103.52,103.6,15000.0,86.6266,86.6768,86.5764,86.6433,15000.0
2015-01-15 10:55:00,103.57,103.57,103.37,103.39,23700.0,86.6182,86.6182,86.451,86.4677,23700.0
2015-01-15 11:00:00,103.4,103.5,103.33,103.34,12600.0,86.476,86.5597,86.4175,86.4259,12600.0
2015-01-15 11:05:00,103.37,103.39,103.25,103.34,20600.0,86.451,86.4677,86.3506,86.4259,20600.0
2015-01-15 11:10:00,103.34,103.45,103.34,103.43,10900.0,86.4259,86.5179,86.4259,86.5011,10900.0
2015-01-15 11:15:00,103.47,103.47,103.21,103.25,30700.0,86.5346,86.5346,86.3171,86.3506,30700.0
2015-01-15 11:20:00,103.25,103.26,103.14,103.14,483100.0,86.3506,86.359,86.2586,86.2586,483100.0
2015-01-15 11:25:00,103.14,103.17,103.04,103.09,38900.0,86.2586,86.2837,86.175,86.2168,38900.0
2015-01-15 11:30:00,103.08,103.27,103.03,103.26,33700.0,86.2084,86.3673,86.1666,86.359,33700.0
2015-01-15 11:35:00,103.28,103.28,102.97,103.03,35200.0,86.3757,86.3757,86.1164,86.1666,35200.0
2015-01-15 11:40:00,103.04,103.33,103.04,103.31,44500.0,86.175,86.4175,86.175,86.4008,44500.0
2015-01-15 11:45:00,103.29,103.39,103.26,103.29,12700.0,86.3841,86.4677,86.359,86.3841,12700.0
2015-01-15 11:50:00,103.3,103.31,103.13,103.24,20400.0,86.3924,86.4008,86.2502,86.3422,20400.0
2015-01-15 11:55:00,103.22,103.24,103.12,103.15,10200.0,86.3255,86.3422,86.2419,86.267,10200.0
2015-01-15 12:00:00,103.15,103.26,103.13,103.14,31100.0,86.267,86.359,86.2502,86.2586,31100.0
2015-01-15 12:05:00,103.14,103.26,103.11,103.2,11500.0,86.2586,86.359,86.2335,86.3088,11500.0
2015-01-15 12:10:00,103.2,103.3,103.17,103.17,13900.0,86.3088,86.3924,86.2837,86.2837,13900.0
2015-01-15 12:15:00,103.2,103.21,103.02,103.03,15100.0,86.3088,86.3171,86.1582,86.1666,15100.0
2015-01-15 12:20:00,103.01,103.11,103.0,103.0,22500.0,86.1499,86.2335,86.1415,86.1415,22500.0
2015-01-15 12:25:00,103.08,103.18,103.07,103.1,34300.0,86.2084,86.2921,86.2001,86.2252,34300.0
2015-01-15 12:30:00,103.09,103.09,102.96,103.04,44100.0,86.2168,86.2168,86.1081,86.175,44100.0
2015-01-15 12:35:00,103.04,103.04,102.82,102.91,21400.0,86.175,86.175,85.991,86.0662,21400.0
2015-01-15 12:40:00,102.88,102.92,102.7,102.71,34700.0,86.0412,86.0746,85.8906,85.899,34700.0
2015-01-15 12:45:00,102.7,102.75,102.61,102.72,52800.0,85.8906,85.9324,85.8154,85.9073,52800.0
2015-01-15 12:50:00,102.72,102.87,102.67,102.86,32200.0,85.9073,86.0328,85.8655,86.0244,32200.0
2015-01-15 12:55:00,102.87,102.89,102.79,102.82,8600.0,86.0328,86.0495,85.9659,85.991,8600.0
2015-01-15 13:00:00,102.8,103.01,102.75,102.99,36800.0,85.9743,86.1499,85.9324,86.1332,36800.0
2015-01-15 13:05:00,103.01,103.08,102.93,102.96,18700.0,86.1499,86.2084,86.083,86.1081,18700.0
2015-01-15 13:10:00,102.98,103.11,102.95,103.07,33500.0,86.1248,86.2335,86.0997,86.2001,33500.0
2015-01-15 13:15:00,103.09,103.14,103.01,103.06,73200.0,86.2168,86.2586,86.1499,86.1917,73200.0
2015-01-15 13:20:00,103.06,103.07,102.91,102.93,41200.0,86.1917,86.2001,86.0662,86.083,41200.0
2015-01-15 13:25:00,102.95,103.24,102.79,102.81,594700.0,86.0997,86.3422,85.9659,85.9826,594700.0
2015-01-15 13:30:00,102.8,102.85,102.75,102.82,35400.0,85.9743,86.0161,85.9324,85.991,35400.0
2015-01-15 13:35:00,102.79,102.87,102.69,102.72,29100.0,85.9659,86.0328,85.8823,85.9073,29100.0
2015-01-15 13:40:00,102.71,102.77,102.69,102.72,18700.0,85.899,85.9492,85.8823,85.9073,18700.0
2015-01-15 13:45:00,102.7,102.81,102.68,102.8,19600.0,85.8906,85.9826,85.8739,85.9743,19600.0
2015-01-15 13:50:00,102.8,103.05,102.79,103.01,41000.0,85.9743,86.1833,85.9659,86.1499,41000.0
2015-01-15 13:55:00,103.0,103.01,102.87,102.87,172600.0,86.1415,86.1499,86.0328,86.0328,172600.0
2015-01-15 14:00:00,102.87,102.92,102.8,102.89,84400.0,86.0328,86.0746,85.9743,86.0495,84400.0
2015-01-15 14:05:00,102.89,103.02,102.82,102.99,66000.0,86.0495,86.1582,85.991,86.1332,66000.0
2015-01-15 14:10:00,103.0,103.0,102.87,102.98,167200.0,86.1415,86.1415,86.0328,86.1248,167200.0
2015-01-15 14:15:00,102.97,103.1,102.96,103.05,257800.0,86.1164,86.2252,86.1081,86.1833,257800.0
2015-01-15 14:20:00,103.04,103.05,102.89,102.95,75300.0,86.175,86.1833,86.0495,86.0997,75300.0
2015-01-15 14:25:00,102.96,102.99,102.9,102.94,84000.0,86.1081,86.1332,86.0579,86.0913,84000.0
2015-01-15 14:30:00,102.91,103.07,102.87,103.06,152900.0,86.0662,86.2001,86.0328,86.1917,152900.0
2015-01-15 14:35:00,103.07,103.13,102.99,103.07,268600.0,86.2001,86.2502,86.1332,86.2001,268600.0
2015-01-15 14:40:00,103.07,103.13,103.02,103.06,114300.0,86.2001,86.2502,86.1582,86.1917,114300.0
2015-01-15 14:45:00,103.06,103.14,102.99,103.01,145900.0,86.1917,86.2586,86.1332,86.1499,145900.0
2015-01-15 14:50:00,103.0,103.08,102.97,103.05,85900.0,86.1415,86.2084,86.1164,86.1833,85900.0
2015-01-15 14:55:00,103.04,103.24,103.01,103.16,132100.0,86.175,86.3422,86.1499,86.2753,132100.0
2015-01-15 15:00:00,103.16,103.22,103.1,103.13,35200.0,86.2753,86.3255,86.2252,86.2502,35200.0
2015-01-15 15:05:00,103.12,103.12,103.01,103.04,47200.0,86.2419,86.2419,86.1499,86.175,47200.0
2015-01-15 15:10:00,103.02,103.02,102.82,102.85,47900.0,86.1582,86.1582,85.991,86.0161,47900.0
2015-01-15 15:15:00,102.87,102.91,102.79,102.91,59500.0,86.0328,86.0662,85.9659,86.0662,59500.0
2015-01-15 15:20:00,102.89,102.9,102.79,102.85,52900.0,86.0495,86.0579,85.9659,86.0161,52900.0
2015-01-15 15:25:00,102.87,103.04,102.87,103.02,67800.0,86.0328,86.175,86.0328,86.1582,67800.0
2015-01-15 15:30:00,103.01,103.1,102.89,103.05,88400.0,86.1499,86.2252,86.0495,86.1833,88400.0
2015-01-15 15:35:00,103.04,103.04,102.89,102.94,39700.0,86.175,86.175,86.0495,86.0913,39700.0
2015-01-15 15:40:00,102.93,103.01,102.86,102.92,72000.0,86.083,86.1499,86.0244,86.0746,72000.0
2015-01-15 15:45:00,102.92,102.95,102.81,102.87,56700.0,86.0746,86.0997,85.9826,86.0328,56700.0
2015-01-15 15:50:00,102.87,102.87,102.67,102.68,63100.0,86.0328,86.0328,85.8655,85.8739,63100.0
2015-01-15 15:55:00,102.66,102.72,102.57,102.64,103500.0,85.8572,85.9073,85.7819,85.8404,103500.0
2015-01-16 09:30:00,102.61,102.85,102.45,102.79,112400.0,85.8154,86.0161,85.6815,85.9659,112400.0
2015-01-16 09:35:00,102.84,103.01,102.81,102.9,49000.0,86.0077,86.1499,85.9826,86.0579,49000.0
2015-01-16 09:40:00,102.92,103.04,102.9,102.93,55500.0,86.0746,86.175,86.0579,86.083,55500.0
2015-01-16 09:45:00,102.95,102.95,102.74,102.85,27700.0,86.0997,86.0997,85.9241,86.0161,27700.0
2015-01-16 09:50:00,102.86,102.91,102.68,102.72,24900.0,86.0244,86.0662,85.8739,85.9073,24900.0
2015-01-16 09:55:00,102.7,102.75,102.58,102.63,36900.0,85.8906,85.9324,85.7903,85.8321,36900.0
2015-01-16 10:00:00,102.65,102.97,102.55,102.71,100700.0,85.8488,86.1164,85.7652,85.899,100700.0
2015-01-16 10:05:00,102.7,102.76,102.55,102.6,51500.0,85.8906,85.9408,85.7652,85.807,51500.0
2015-01-16 10:10:00,102.61,102.66,102.42,102.42,36800.0,85.8154,85.8572,85.6565,85.6565,36800.0
2015-01-16 10:15:00,102.42,102.7,102.42,102.7,34000.0,85.6565,85.8906,85.6565,85.8906,34000.0
2015-01-16 10:20:00,102.65,102.78,102.59,102.76,27400.0,85.8488,85.9575,85.7986,85.9408,27400.0
2015-01-16 10:25:00,102.79,103.0,102.78,102.91,39200.0,85.9659,86.1415,85.9575,86.0662,39200.0
2015-01-16 10:30:00,102.9,103.12,102.9,103.01,19300.0,86.0579,86.2419,86.0579,86.1499,19300.0
2015-01-16 10:35:00,103.01,103.03,102.87,102.96,14500.0,86.1499,86.1666,86.0328,86.1081,14500.0
2015-01-16 10:40:00,102.95,103.03,102.91,102.96,13500.0,86.0997,86.1666,86.0662,86.1081,13500.0
2015-01-16 10:45:00,103.0,103.05,102.84,102.89,42300.0,86.1415,86.1833,86.0077,86.0495,42300.0
2015-01-16 10:50:00,102.88,103.11,102.88,103.11,20000.0,86.0412,86.2335,86.0412,86.2335,20000.0
2015-01-16 10:55:00,103.08,103.35,103.07,103.27,42100.0,86.2084,86.4342,86.2001,86.3673,42100.0
2015-01-16 11:00:00,103.25,103.37,103.23,103.25,19900.0,86.3506,86.451,86.3339,86.3506,19900.0
2015-01-16 11:05:00,103.23,103.3,103.16,103.24,13900.0,86.3339,86.3924,86.2753,86.3422,13900.0
2015-01-16 11:10:00,103.25,103.25,103.08,103.14,24700.0,86.3506,86.3506,86.2084,86.2586,24700.0
2015-01-16 11:15:00,103.12,103.29,103.08,103.2,35300.0,86.2419,86.3841,86.2084,86.3088,35300.0
2015-01-16 11:20:00,103.2,103.21,103.1,103.14,12400.0,86.3088,86.3171,86.2252,86.2586,12400.0
2015-01-16 11:25:00,103.12,103.12,103.0,103.02,17700.0,86.2419,86.2419,86.1415,86.1582,17700.0
2015-01-16 11:30:00,103.06,103.14,103.04,103.09,19800.0,86.1917,86.2586,86.175,86.2168,19800.0
2015-01-16 11:35:00,103.09,103.27,103.07,103.26,19300.0,86.2168,86.3673,86.2001,86.359,19300.0
2015-01-16 11:40:00,103.29,103.32,103.2,103.28,20900.0,86.3841,86.4091,86.3088,86.3757,20900.0
2015-01-16 11:45:00,103.28,103.28,103.16,103.18,18000.0,86.3757,86.3757,86.2753,86.2921,18000.0
2015-01-16 11:50:00,103.14,103.14,103.06,103.08,36200.0,86.2586,86.2586,86.1917,86.2084,36200.0
2015-01-16 11:55:00,103.06,103.15,103.06,103.13,46700.0,86.1917,86.267,86.1917,86.2502,46700.0
2015-01-16 12:00:00,103.15,103.26,103.1,103.22,26000.0,86.267,86.359,86.2252,86.3255,26000.0
2015-01-16 12:05:00,103.22,103.27,103.1,103.12,36200.0,86.3255,86.3673,86.2252,86.2419,36200.0
2015-01-16 12:10:00,103.1,103.2,103.08,103.15,18300.0,86.2252,86.3088,86.2084,86.267,18300.0
2015-01-16 12:15:00,103.16,103.2,103.15,103.16,13700.0,86.2753,86.3088,86.267,86.2753,13700.0
2015-01-16 12:20:00,103.15,103.18,103.09,103.15,116900.0,86.267,86.2921,86.2168,86.267,116900.0
2015-01-16 12:25:00,103.15,103.25,103.12,103.21,28400.0,86.267,86.3506,86.2419,86.3171,28400.0
2015-01-16 12:30:00,103.21,103.25,103.19,103.25,10200.0,86.3171,86.3506,86.3004,86.3506,10200.0
2015-01-16 12:35:00,103.28,103.28,103.22,103.26,23900.0,86.3757,86.3757,86.3255,86.359,23900.0
2015-01-16 12:40:00,103.28,103.48,103.27,103.46,40400.0,86.3757,86.543,86.3673,86.5262,40400.0
2015-01-16 12:45:00,103.46,103.46,103.4,103.46,14000.0,86.5262,86.5262,86.476,86.5262,14000.0
2015-01-16 12:50:00,103.45,103.63,103.45,103.53,23400.0,86.5179,86.6684,86.5179,86.5848,23400.0
2015-01-16 12:55:00,103.57,103.58,103.47,103.53,20300.0,86.6182,86.6266,86.5346,86.5848,20300.0
2015-01-16 13:00:00,103.52,103.52,103.37,103.38,15600.0,86.5764,86.5764,86.451,86.4593,15600.0
2015-01-16 13:05:00,103.39,103.53,103.38,103.48,14300.0,86.4677,86.5848,86.4593,86.543,14300.0
2015-01-16 13:10:00,103.49,103.5,103.41,103.41,47400.0,86.5513,86.5597,86.4844,86.4844,47400.0
2015-01-16 13:15:00,103.41,103.44,103.34,103.35,21800.0,86.4844,86.5095,86.4259,86.4342,21800.0
2015-01-16 13:20:00,103.35,103.39,103.28,103.35,21000.0,86.4342,86.4677,86.3757,86.4342,21000.0
2015-01-16 13:25:00,103.35,103.35,103.22,103.3,99300.0,86.4342,86.4342,86.3255,86.3924,99300.0
2015-01-16 13:30:00,103.32,103.41,103.29,103.41,26700.0,86.4091,86.4844,86.3841,86.4844,26700.0
2015-01-16 13:35:00,103.42,103.46,103.38,103.45,22400.0,86.4928,86.5262,86.4593,86.5179,22400.0
2015-01-16 13:40:00,103.44,103.44,103.36,103.42,18000.0,86.5095,86.5095,86.4426,86.4928,18000.0
2015-01-16 13:45:00,103.4,103.49,103.36,103.48,20200.0,86.476,86.5513,86.4426,86.543,20200.0
2015-01-16 13:50:00,103.48,103.53,103.44,103.51,14400.0,86.543,86.5848,86.5095,86.568,14400.0
2015-01-16 13:55:00,103.52,103.54,103.49,103.53,30500.0,86.5764,86.5931,86.5513,86.5848,30500.0
2015-01-16 14:00:00,103.53,103.56,103.48,103.51,11300.0,86.5848,86.6099,86.543,86.568,11300.0
2015-01-16 14:05:00,103.51,103.55,103.47,103.47,16700.0,86.568,86.6015,86.5346,86.5346,16700.0
2015-01-16 14:10:00,103.48,103.52,103.4,103.43,23700.0,86.543,86.5764,86.476,86.5011,23700.0
2015-01-16 14:15:00,103.43,103.49,103.42,103.46,10400.0,86.5011,86.5513,86.4928,86.5262,10400.0
2015-01-16 14:20:00,103.44,103.48,103.43,103.45,17300.0,86.5095,86.543,86.5011,86.5179,17300.0
2015-01-16 14:25:00,103.47,103.52,103.41,103.44,23200.0,86.5346,86.5764,86.4844,86.5095,23200.0
2015-01-16 14:30:00,103.45,103.45,103.35,103.4,156400.0,86.5179,86.5179,86.4342,86.476,156400.0
2015-01-16 14:35:00,103.4,103.43,103.34,103.38,53400.0,86.476,86.5011,86.4259,86.4593,53400.0
2015-01-16 14:40:00,103.37,103.48,103.37,103.44,10300.0,86.451,86.543,86.451,86.5095,10300.0
2015-01-16 14:45:00,103.44,103.47,103.41,103.44,28400.0,86.5095,86.5346,86.4844,86.5095,28400.0
2015-01-16 14:50:00,103.44,103.54,103.43,103.53,56200.0,86.5095,86.5931,86.5011,86.5848,56200.0
2015-01-16 14:55:00,103.52,103.55,103.49,103.53,17700.0,86.5764,86.6015,86.5513,86.5848,17700.0
2015-01-16 15:00:00,103.53,103.55,103.45,103.52,33100.0,86.5848,86.6015,86.5179,86.5764,33100.0
2015-01-16 15:05:00,103.54,103.54,103.46,103.5,25700.0,86.5931,86.5931,86.5262,86.5597,25700.0
2015-01-16 15:10:00,103.5,103.5,103.42,103.46,23000.0,86.5597,86.5597,86.4928,86.5262,23000.0
2015-01-16 15:15:00,103.48,103.55,103.45,103.51,15400.0,86.543,86.6015,86.5179,86.568,15400.0
2015-01-16 15:20:00,103.51,103.65,103.51,103.65,22800.0,86.568,86.6851,86.568,86.6851,22800.0
2015-01-16 15:25:00,103.64,103.64,103.58,103.6,19500.0,86.6768,86.6768,86.6266,86.6433,19500.0
2015-01-16 15:30:00,103.6,103.65,103.57,103.64,20300.0,86.6433,86.6851,86.6182,86.6768,20300.0
2015-01-16 15:35:00,103.64,103.85,103.63,103.85,27600.0,86.6768,86.8524,86.6684,86.8524,27600.0
2015-01-16 15:40:00,103.87,103.91,103.8,103.89,51000.0,86.8691,86.9026,86.8106,86.8858,51000.0
2015-01-16 15:45:00,103.9,104.04,103.89,103.99,57400.0,86.8942,87.0113,86.8858,86.9695,57400.0
2015-01-16 15:50:00,104.0,104.06,103.98,104.06,31100.0,86.9778,87.028,86.9611,87.028,31100.0
2015-01-16 15:55:00,104.05,104.11,103.99,103.99,58000.0,87.0197,87.0698,86.9695,86.9695,58000.0
2015-01-20 09:30:00,104.42,104.53,104.28,104.51,125300.0,87.3291,87.4211,87.212,87.4044,125300.0
2015-01-20 09:35:00,104.5,104.51,104.15,104.18,35700.0,87.396,87.4044,87.1033,87.1284,35700.0
2015-01-20 09:40:00,104.14,104.14,103.95,104.06,56600.0,87.0949,87.0949,86.936,87.028,56600.0
2015-01-20 09:45:00,104.05,104.14,103.73,103.73,61300.0,87.0197,87.0949,86.752,86.752,61300.0
2015-01-20 09:50:00,103.7,103.73,103.58,103.68,26100.0,86.7269,86.752,86.6266,86.7102,26100.0
2015-01-20 09:55:00,103.64,103.7,103.55,103.66,37300.0,86.6768,86.7269,86.6015,86.6935,37300.0
2015-01-20 10:00:00,103.67,103.72,103.55,103.69,34600.0,86.7019,86.7437,86.6015,86.7186,34600.0
2015-01-20 10:05:00,103.67,103.86,103.62,103.84,49900.0,86.7019,86.8608,86.66,86.844,49900.0
2015-01-20 10:10:00,103.85,103.86,103.76,103.79,26800.0,86.8524,86.8608,86.7771,86.8022,26800.0
2015-01-20 10:15:00,103.82,103.85,103.6,103.64,21900.0,86.8273,86.8524,86.6433,86.6768,21900.0
2015-01-20 10:20:00,103.66,103.9,103.65,103.89,61200.0,86.6935,86.8942,86.6851,86.8858,61200.0
2015-01-20 10:25:00,103.93,103.93,103.8,103.87,27800.0,86.9193,86.9193,86.8106,86.8691,27800.0
2015-01-20 10:30:00,103.87,103.91,103.63,103.64,48300.0,86.8691,86.9026,86.6684,86.6768,48300.0
2015-01-20 10:35:00,103.66,103.72,103.56,103.56,24100.0,86.6935,86.7437,86.6099,86.6099,24100.0
2015-01-20 10:40:00,103.55,103.57,103.38,103.51,64300.0,86.6015,86.6182,86.4593,86.568,64300.0
2015-01-20 10:45:00,103.48,103.63,103.46,103.63,68100.0,86.543,86.6684,86.5262,86.6684,68100.0
2015-01-20 10:50:00,103.65,103.65,103.5,103.59,12400.0,86.6851,86.6851,86.5597,86.635,12400.0
2015-01-20 10:55:00,103.59,103.59,103.45,103.53,38300.0,86.635,86.635,86.5179,86.5848,38300.0
2015-01-20 11:00:00,103.53,103.53,103.39,103.51,26500.0,86.5848,86.5848,86.4677,86.568,26500.0
2015-01-20 11:05:00,103.48,103.65,103.45,103.64,8100.0,86.543,86.6851,86.5179,86.6768,8100.0
2015-01-20 11:10:00,103.58,103.6,103.51,103.58,90700.0,86.6266,86.6433,86.568,86.6266,90700.0
2015-01-20 11:15:00,103.58,103.61,103.44,103.6,18500.0,86.6266,86.6517,86.5095,86.6433,18500.0
2015-01-20 11:20:00,103.6,103.69,103.6,103.62,21100.0,86.6433,86.7186,86.6433,86.66,21100.0
2015-01-20 11:25:00,103.62,103.63,103.51,103.63,27200.0,86.66,86.6684,86.568,86.6684,27200.0
2015-01-20 11:30:00,103.61,103.65,103.54,103.6,17800.0,86.6517,86.6851,86.5931,86.6433,17800.0
2015-01-20 11:35:00,103.59,103.64,103.5,103.56,112900.0,86.635,86.6768,86.5597,86.6099,112900.0
2015-01-20 11:40:00,103.55,103.56,103.39,103.43,15700.0,86.6015,86.6099,86.4677,86.5011,15700.0
2015-01-20 11:45:00,103.43,103.43,103.2,103.28,33600.0,86.5011,86.5011,86.3088,86.3757,33600.0
2015-01-20 11:50:00,103.25,103.32,103.21,103.31,28700.0,86.3506,86.4091,86.3171,86.4008,28700.0
2015-01-20 11:55:00,103.29,103.35,103.28,103.35,10400.0,86.3841,86.4342,86.3757,86.4342,10400.0
2015-01-20 12:00:00,103.34,103.38,103.32,103.32,16500.0,86.4259,86.4593,86.4091,86.4091,16500.0
2015-01-20 12:05:00,103.31,103.47,103.27,103.46,13800.0,86.4008,86.5346,86.3673,86.5262,13800.0
2015-01-20 12:10:00,103.45,103.5,103.43,103.46,21500.0,86.5179,86.5597,86.5011,86.5262,21500.0
2015-01-20 12:15:00,103.46,103.51,103.41,103.48,30600.0,86.5262,86.568,86.4844,86.543,30600.0
2015-01-20 12:20:00,103.47,103.49,103.44,103.44,27400.0,86.5346,86.5513,86.5095,86.5095,27400.0
2015-01-20 12:25:00,103.45,103.55,103.45,103.52,73200.0,86.5179,86.6015,86.5179,86.5764,73200.0
2015-01-20 12:30:00,103.52,103.55,103.45,103.45,21500.0,86.5764,86.6015,86.5179,86.5179,21500.0
2015-01-20 12:35:00,103.46,103.53,103.41,103.51,20800.0,86.5262,86.5848,86.4844,86.568,20800.0
2015-01-20 12:40:00,103.53,103.57,103.52,103.54,67200.0,86.5848,86.6182,86.5764,86.5931,67200.0
2015-01-20 12:45:00,103.57,103.65,103.56,103.6,55800.0,86.6182,86.6851,86.6099,86.6433,55800.0
2015-01-20 12:50:00,103.62,103.64,103.51,103.52,46900.0,86.66,86.6768,86.568,86.5764,46900.0
2015-01-20 12:55:00,103.56,103.59,103.52,103.58,25800.0,86.6099,86.635,86.5764,86.6266,25800.0
2015-01-20 13:00:00,103.57,103.62,103.55,103.58,31400.0,86.6182,86.66,86.6015,86.6266,31400.0
2015-01-20 13:05:00,103.58,103.61,103.42,103.44,27300.0,86.6266,86.6517,86.4928,86.5095,27300.0
2015-01-20 13:10:00,103.42,103.55,103.41,103.47,43700.0,86.4928,86.6015,86.4844,86.5346,43700.0
2015-01-20 13:15:00,103.46,103.56,103.46,103.54,55200.0,86.5262,86.6099,86.5262,86.5931,55200.0
2015-01-20 13:20:00,103.56,103.79,103.56,103.71,77100.0,86.6099,86.8022,86.6099,86.7353,77100.0
2015-01-20 13:25:00,103.73,103.77,103.69,103.74,34700.0,86.752,86.7855,86.7186,86.7604,34700.0
2015-01-20 13:30:00,103.74,103.8,103.74,103.75,12800.0,86.7604,86.8106,86.7604,86.7688,12800.0
2015-01-20 13:35:00,103.75,103.76,103.7,103.75,20700.0,86.7688,86.7771,86.7269,86.7688,20700.0
2015-01-20 13:40:00,103.74,103.74,103.63,103.7,19600.0,86.7604,86.7604,86.6684,86.7269,19600.0
2015-01-20 13:45:00,103.69,103.76,103.68,103.72,21600.0,86.7186,86.7771,86.7102,86.7437,21600.0
2015-01-20 13:50:00,103.73,103.74,103.67,103.7,14000.0,86.752,86.7604,86.7019,86.7269,14000.0
2015-01-20 13:55:00,103.73,103.74,103.69,103.7,6400.0,86.752,86.7604,86.7186,86.7269,6400.0
2015-01-20 14:00:00,103.7,103.87,103.69,103.84,21400.0,86.7269,86.8691,86.7186,86.844,21400.0
2015-01-20 14:05:00,103.84,103.89,103.82,103.89,201200.0,86.844,86.8858,86.8273,86.8858,201200.0
2015-01-20 14:10:00,103.88,103.88,103.81,103.86,51900.0,86.8775,86.8775,86.8189,86.8608,51900.0
2015-01-20 14:15:00,103.85,103.86,103.76,103.8,92600.0,86.8524,86.8608,86.7771,86.8106,92600.0
2015-01-20 14:20:00,103.81,103.84,103.78,103.81,27100.0,86.8189,86.844,86.7939,86.8189,27100.0
2015-01-20 14:25:00,103.81,103.83,103.73,103.79,31300.0,86.8189,86.8357,86.752,86.8022,31300.0
2015-01-20 14:30:00,103.81,104.0,103.81,104.0,39100.0,86.8189,86.9778,86.8189,86.9778,39100.0
2015-01-20 14:35:00,103.99,104.07,103.98,104.04,8600.0,86.9695,87.0364,86.9611,87.0113,8600.0
2015-01-20 14:40:00,104.06,104.2,104.05,104.15,39600.0,87.028,87.1451,87.0197,87.1033,39600.0
2015-01-20 14:45:00,104.13,104.21,104.13,104.21,18100.0,87.0866,87.1535,87.0866,87.1535,18100.0
2015-01-20 14:50:00,104.22,104.22,104.14,104.14,15600.0,87.1618,87.1618,87.0949,87.0949,15600.0
2015-01-20 14:55:00,104.13,104.23,104.13,104.23,16800.0,87.0866,87.1702,87.0866,87.1702,16800.0
2015-01-20 15:00:00,104.24,104.25,104.13,104.17,14300.0,87.1786,87.1869,87.0866,87.12,14300.0
2015-01-20 15:05:00,104.16,104.26,104.15,104.26,20700.0,87.1117,87.1953,87.1033,87.1953,20700.0
2015-01-20 15:10:00,104.26,104.26,104.18,104.23,60900.0,87.1953,87.1953,87.1284,87.1702,60900.0
2015-01-20 15:15:00,104.22,104.3,104.18,104.28,52300.0,87.1618,87.2287,87.1284,87.212,52300.0
2015-01-20 15:20:00,104.28,104.3,104.18,104.22,18600.0,87.212,87.2287,87.1284,87.1618,18600.0
2015-01-20 15:25:00,104.25,104.29,104.19,104.22,37700.0,87.1869,87.2204,87.1367,87.1618,37700.0
2015-01-20 15:30:00,104.22,104.23,104.04,104.11,28700.0,87.1618,87.1702,87.0113,87.0698,28700.0
2015-01-20 15:35:00,104.09,104.16,104.08,104.12,30200.0,87.0531,87.1117,87.0448,87.0782,30200.0
2015-01-20 15:40:00,104.12,104.24,104.12,104.21,24700.0,87.0782,87.1786,87.0782,87.1535,24700.0
2015-01-20 15:45:00,104.2,104.21,104.14,104.14,22600.0,87.1451,87.1535,87.0949,87.0949,22600.0
2015-01-20 15:50:00,104.15,104.16,103.99,104.01,22600.0,87.1033,87.1117,86.9695,86.9862,22600.0
2015-01-20 15:55:00,104.01,104.15,104.01,104.12,51300.0,86.9862,87.1033,86.9862,87.0782,51300.0
2015-01-21 09:30:00,103.93,103.93,103.61,103.69,53500.0,86.9193,86.9193,86.6517,86.7186,53500.0
2015-01-21 09:35:00,103.63,104.27,103.6,104.27,45600.0,86.6684,87.2037,86.6433,87.2037,45600.0
2015-01-21 09:40:00,104.37,104.55,104.18,104.21,25700.0,87.2873,87.4378,87.1284,87.1535,25700.0
2015-01-21 09:45:00,104.24,104.31,103.98,104.07,29800.0,87.1786,87.2371,86.9611,87.0364,29800.0
2015-01-21 09:50:00,104.12,104.31,104.1,104.16,21300.0,87.0782,87.2371,87.0615,87.1117,21300.0
2015-01-21 09:55:00,104.27,104.3,104.13,104.23,9500.0,87.2037,87.2287,87.0866,87.1702,9500.0
2015-01-21 10:00:00,104.27,104.4,104.22,104.28,187100.0,87.2037,87.3124,87.1618,87.212,187100.0
2015-01-21 10:05:00,104.28,104.4,104.13,104.17,35400.0,87.212,87.3124,87.0866,87.12,35400.0
2015-01-21 10:10:00,104.16,104.28,104.06,104.25,20400.0,87.1117,87.212,87.028,87.1869,20400.0
2015-01-21 10:15:00,104.27,104.42,104.24,104.42,13600.0,87.2037,87.3291,87.1786,87.3291,13600.0
2015-01-21 10:20:00,104.4,104.41,104.29,104.4,30900.0,87.3124,87.3207,87.2204,87.3124,30900.0
2015-01-21 10:25:00,104.37,104.47,104.3,104.4,32300.0,87.2873,87.3709,87.2287,87.3124,32300.0
2015-01-21 10:30:00,104.45,104.48,104.37,104.42,30100.0,87.3542,87.3793,87.2873,87.3291,30100.0
2015-01-21 10:35:00,104.42,104.43,104.32,104.32,13700.0,87.3291,87.3375,87.2455,87.2455,13700.0
2015-01-21 10:40:00,104.31,104.44,104.3,104.42,21100.0,87.2371,87.3458,87.2287,87.3291,21100.0
2015-01-21 10:45:00,104.46,104.68,104.42,104.68,33400.0,87.3626,87.5465,87.3291,87.5465,33400.0
2015-01-21 10:50:00,104.7,104.88,104.66,104.86,44000.0,87.5633,87.7138,87.5298,87.6971,44000.0
2015-01-21 10:55:00,104.87,104.88,104.8,104.83,24300.0,87.7054,87.7138,87.6469,87.672,24300.0
2015-01-21 11:00:00,104.85,104.95,104.79,104.8,33200.0,87.6887,87.7724,87.6385,87.6469,33200.0
2015-01-21 11:05:00,104.81,104.83,104.71,104.74,22800.0,87.6553,87.672,87.5716,87.5967,22800.0
2015-01-21 11:10:00,104.75,104.8,104.69,104.79,33700.0,87.6051,87.6469,87.5549,87.6385,33700.0
2015-01-21 11:15:00,104.79,104.8,104.67,104.69,8700.0,87.6385,87.6469,87.5382,87.5549,8700.0
2015-01-21 11:20:00,104.65,104.67,104.56,104.64,16600.0,87.5215,87.5382,87.4462,87.5131,16600.0
2015-01-21 11:25:00,104.63,104.67,104.58,104.66,21700.0,87.5047,87.5382,87.4629,87.5298,21700.0
2015-01-21 11:30:00,104.67,104.72,104.65,104.7,19400.0,87.5382,87.58,87.5215,87.5633,19400.0
2015-01-21 11:35:00,104.72,104.74,104.59,104.62,14600.0,87.58,87.5967,87.4713,87.4964,14600.0
2015-01-21 11:40:00,104.63,104.66,104.6,104.62,26100.0,87.5047,87.5298,87.4796,87.4964,26100.0
2015-01-21 11:45:00,104.65,104.73,104.64,104.73,14700.0,87.5215,87.5884,87.5131,87.5884,14700.0
2015-01-21 11:50:00,104.74,104.79,104.73,104.76,7100.0,87.5967,87.6385,87.5884,87.6135,7100.0
2015-01-21 11:55:00,104.77,104.83,104.75,104.78,16600.0,87.6218,87.672,87.6051,87.6302,16600.0
2015-01-21 12:00:00,104.74,104.8,104.72,104.78,18600.0,87.5967,87.6469,87.58,87.6302,18600.0
2015-01-21 12:05:00,104.79,104.81,104.67,104.68,20400.0,87.6385,87.6553,87.5382,87.5465,20400.0
2015-01-21 12:10:00,104.68,104.81,104.68,104.81,11200.0,87.5465,87.6553,87.5465,87.6553,11200.0
2015-01-21 12:15:00,104.82,104.84,104.77,104.78,16900.0,87.6636,87.6804,87.6218,87.6302,16900.0
2015-01-21 12:20:00,104.76,104.83,104.76,104.78,11700.0,87.6135,87.672,87.6135,87.6302,11700.0
2015-01-21 12:25:00,104.75,104.83,104.74,104.83,10700.0,87.6051,87.672,87.5967,87.672,10700.0
2015-01-21 12:30:00,104.85,104.86,104.7,104.72,17400.0,87.6887,87.6971,87.5633,87.58,17400.0
2015-01-21 12:35:00,104.73,104.73,104.66,104.7,10700.0,87.5884,87.5884,87.5298,87.5633,10700.0
2015-01-21 12:40:00,104.68,104.72,104.68,104.7,10700.0,87.5465,87.58,87.5465,87.5633,10700.0
2015-01-21 12:45:00,104.7,104.79,104.7,104.74,11400.0,87.5633,87.6385,87.5633,87.5967,11400.0
2015-01-21 12:50:00,104.73,104.76,104.48,104.54,58100.0,87.5884,87.6135,87.3793,87.4295,58100.0
2015-01-21 12:55:00,104.51,104.59,104.51,104.57,35200.0,87.4044,87.4713,87.4044,87.4545,35200.0
2015-01-21 13:00:00,104.53,104.63,104.5,104.63,18100.0,87.4211,87.5047,87.396,87.5047,18100.0
2015-01-21 13:05:00,104.62,104.67,104.54,104.63,12000.0,87.4964,87.5382,87.4295,87.5047,12000.0
2015-01-21 13:10:00,104.63,104.64,104.55,104.62,19300.0,87.5047,87.5131,87.4378,87.4964,19300.0
2015-01-21 13:15:00,104.61,104.65,104.59,104.63,16100.0,87.488,87.5215,87.4713,87.5047,16100.0
2015-01-21 13:20:00,104.64,104.66,104.57,104.61,13900.0,87.5131,87.5298,87.4545,87.488,13900.0
2015-01-21 13:25:00,104.62,104.62,104.38,104.4,83100.0,87.4964,87.4964,87.2956,87.3124,83100.0
2015-01-21 13:30:00,104.4,104.41,104.3,104.33,24000.0,87.3124,87.3207,87.2287,87.2538,24000.0
2015-01-21 13:35:00,104.32,104.39,104.26,104.39,11100.0,87.2455,87.304,87.1953,87.304,11100.0
2015-01-21 13:40:00,104.38,104.41,104.34,104.41,12400.0,87.2956,87.3207,87.2622,87.3207,12400.0
2015-01-21 13:45:00,104.41,104.42,104.35,104.35,22400.0,87.3207,87.3291,87.2706,87.2706,22400.0
2015-01-21 13:50:00,104.36,104.38,104.32,104.32,11800.0,87.2789,87.2956,87.2455,87.2455,11800.0
2015-01-21 13:55:00,104.32,104.34,104.19,104.21,37700.0,87.2455,87.2622,87.1367,87.1535,37700.0
2015-01-21 14:00:00,104.2,104.23,104.11,104.23,20900.0,87.1451,87.1702,87.0698,87.1702,20900.0
2015-01-21 14:05:00,104.23,104.24,104.18,104.2,13600.0,87.1702,87.1786,87.1284,87.1451,13600.0
2015-01-21 14:10:00,104.19,104.3,104.12,104.3,24300.0,87.1367,87.2287,87.0782,87.2287,24300.0
2015-01-21 14:15:00,104.31,104.35,104.27,104.28,19100.0,87.2371,87.2706,87.2037,87.212,19100.0
2015-01-21 14:20:00,104.29,104.4,104.28,104.35,30900.0,87.2204,87.3124,87.212,87.2706,30900.0
2015-01-21 14:25:00,104.34,104.41,104.29,104.34,42400.0,87.2622,87.3207,87.2204,87.2622,42400.0
2015-01-21 14:30:00,104.33,104.38,104.32,104.33,23900.0,87.2538,87.2956,87.2455,87.2538,23900.0
2015-01-21 14:35:00,104.33,104.33,104.23,104.26,82200.0,87.2538,87.2538,87.1702,87.1953,82200.0
2015-01-21 14:40:00,104.26,104.4,104.21,104.4,33000.0,87.1953,87.3124,87.1535,87.3124,33000.0
2015-01-21 14:45:00,104.41,104.51,104.4,104.51,29700.0,87.3207,87.4044,87.3124,87.4044,29700.0
2015-01-21 14:50:00,104.52,104.54,104.47,104.48,29600.0,87.4127,87.4295,87.3709,87.3793,29600.0
2015-01-21 14:55:00,104.47,104.59,104.46,104.54,32200.0,87.3709,87.4713,87.3626,87.4295,32200.0
2015-01-21 15:00:00,104.57,104.57,104.48,104.5,46400.0,87.4545,87.4545,87.3793,87.396,46400.0
2015-01-21 15:05:00,104.5,104.51,104.37,104.38,27100.0,87.396,87.4044,87.2873,87.2956,27100.0
2015-01-21 15:10:00,104.37,104.44,104.32,104.43,63400.0,87.2873,87.3458,87.2455,87.3375,63400.0
2015-01-21 15:15:00,104.43,104.6,104.42,104.6,41700.0,87.3375,87.4796,87.3291,87.4796,41700.0
2015-01-21 15:20:00,104.59,104.6,104.52,104.56,33000.0,87.4713,87.4796,87.4127,87.4462,33000.0
2015-01-21 15:25:00,104.59,104.61,104.52,104.54,117800.0,87.4713,87.488,87.4127,87.4295,117800.0
2015-01-21 15:30:00,104.54,104.65,104.5,104.63,483300.0,87.4295,87.5215,87.396,87.5047,483300.0
2015-01-21 15:35:00,104.64,104.67,104.59,104.64,59700.0,87.5131,87.5382,87.4713,87.5131,59700.0
2015-01-21 15:40:00,104.64,104.66,104.58,104.61,33700.0,87.5131,87.5298,87.4629,87.488,33700.0
2015-01-21 15:45:00,104.62,104.66,104.61,104.63,32600.0,87.4964,87.5298,87.488,87.5047,32600.0
2015-01-21 15:50:00,104.64,104.66,104.6,104.62,40500.0,87.5131,87.5298,87.4796,87.4964,40500.0
2015-01-21 15:55:00,104.64,104.68,104.6,104.64,161400.0,87.5131,87.5465,87.4796,87.5131,161400.0
2015-01-22 09:30:00,105.24,105.36,104.99,105.0,73000.0,88.0149,88.1152,87.8058,87.8142,73000.0
2015-01-22 09:35:00,104.98,104.98,104.8,104.86,17500.0,87.7974,87.7974,87.6469,87.6971,17500.0
2015-01-22 09:40:00,104.84,104.84,104.53,104.69,40600.0,87.6804,87.6804,87.4211,87.5549,40600.0
2015-01-22 09:45:00,104.75,104.75,104.27,104.41,42600.0,87.6051,87.6051,87.2037,87.3207,42600.0
2015-01-22 09:50:00,104.43,104.61,104.33,104.59,37300.0,87.3375,87.488,87.2538,87.4713,37300.0
2015-01-22 09:55:00,104.58,104.62,104.4,104.57,22300.0,87.4629,87.4964,87.3124,87.4545,22300.0
2015-01-22 10:00:00,104.56,104.78,104.55,104.69,63400.0,87.4462,87.6302,87.4378,87.5549,63400.0
2015-01-22 10:05:00,104.7,104.83,104.57,104.73,54300.0,87.5633,87.672,87.4545,87.5884,54300.0
2015-01-22 10:10:00,104.71,104.91,104.66,104.88,38300.0,87.5716,87.7389,87.5298,87.7138,38300.0
2015-01-22 10:15:00,104.88,105.12,104.83,105.1,43700.0,87.7138,87.9145,87.672,87.8978,43700.0
2015-01-22 10:20:00,105.1,105.19,105.1,105.14,21100.0,87.8978,87.9731,87.8978,87.9313,21100.0
2015-01-22 10:25:00,105.18,105.2,105.05,105.12,33800.0,87.9647,87.9814,87.856,87.9145,33800.0
2015-01-22 10:30:00,105.12,105.18,105.07,105.1,23100.0,87.9145,87.9647,87.8727,87.8978,23100.0
2015-01-22 10:35:00,105.11,105.24,105.1,105.15,18900.0,87.9062,88.0149,87.8978,87.9396,18900.0
2015-01-22 10:40:00,105.18,105.33,105.17,105.32,34600.0,87.9647,88.0902,87.9563,88.0818,34600.0
2015-01-22 10:45:00,105.35,105.41,105.33,105.38,14800.0,88.1069,88.1571,88.0902,88.132,14800.0
2015-01-22 10:50:00,105.39,105.46,105.37,105.41,13400.0,88.1403,88.1989,88.1236,88.1571,13400.0
2015-01-22 10:55:00,105.44,105.58,105.42,105.56,347600.0,88.1822,88.2992,88.1654,88.2825,347600.0
2015-01-22 11:00:00,105.56,105.6,105.37,105.4,249900.0,88.2825,88.316,88.1236,88.1487,249900.0
2015-01-22 11:05:00,105.41,105.41,105.28,105.33,159000.0,88.1571,88.1571,88.0483,88.0902,159000.0
2015-01-22 11:10:00,105.32,105.32,105.2,105.31,27700.0,88.0818,88.0818,87.9814,88.0734,27700.0
2015-01-22 11:15:00,105.3,105.33,105.25,105.32,24500.0,88.0651,88.0902,88.0233,88.0818,24500.0
2015-01-22 11:20:00,105.33,105.47,105.33,105.46,30700.0,88.0902,88.2072,88.0902,88.1989,30700.0
2015-01-22 11:25:00,105.46,105.5,105.42,105.42,49500.0,88.1989,88.2323,88.1654,88.1654,49500.0
2015-01-22 11:30:00,105.44,105.48,105.3,105.38,21500.0,88.1822,88.2156,88.0651,88.132,21500.0
2015-01-22 11:35:00,105.38,105.39,105.26,105.34,28700.0,88.132,88.1403,88.0316,88.0985,28700.0
2015-01-22 11:40:00,105.33,105.39,105.28,105.29,21900.0,88.0902,88.1403,88.0483,88.0567,21900.0
2015-01-22 11:45:00,105.3,105.3,105.22,105.23,29800.0,88.0651,88.0651,87.9982,88.0065,29800.0
2015-01-22 11:50:00,105.23,105.24,105.15,105.17,24300.0,88.0065,88.0149,87.9396,87.9563,24300.0
2015-01-22 11:55:00,105.19,105.3,105.18,105.29,16800.0,87.9731,88.0651,87.9647,88.0567,16800.0
2015-01-22 12:00:00,105.32,105.34,105.22,105.24,16900.0,88.0818,88.0985,87.9982,88.0149,16900.0
2015-01-22 12:05:00,105.26,105.3,105.18,105.23,21600.0,88.0316,88.0651,87.9647,88.0065,21600.0
2015-01-22 12:10:00,105.22,105.32,105.17,105.3,14000.0,87.9982,88.0818,87.9563,88.0651,14000.0
2015-01-22 12:15:00,105.26,105.31,105.26,105.27,120200.0,88.0316,88.0734,88.0316,88.04,120200.0
2015-01-22 12:20:00,105.29,105.4,105.29,105.39,31500.0,88.0567,88.1487,88.0567,88.1403,31500.0
2015-01-22 12:25:00,105.4,105.43,105.38,105.4,9400.0,88.1487,88.1738,88.132,88.1487,9400.0
2015-01-22 12:30:00,105.4,105.41,105.3,105.33,8500.0,88.1487,88.1571,88.0651,88.0902,8500.0
2015-01-22 12:35:00,105.34,105.36,105.29,105.3,7900.0,88.0985,88.1152,88.0567,88.0651,7900.0
2015-01-22 12:40:00,105.29,105.36,105.27,105.36,18100.0,88.0567,88.1152,88.04,88.1152,18100.0
2015-01-22 12:45:00,105.36,105.4,105.32,105.39,13300.0,88.1152,88.1487,88.0818,88.1403,13300.0
2015-01-22 12:50:00,105.4,105.4,105.24,105.26,90800.0,88.1487,88.1487,88.0149,88.0316,90800.0
2015-01-22 12:55:00,105.28,105.33,105.25,105.32,72100.0,88.0483,88.0902,88.0233,88.0818,72100.0
2015-01-22 13:00:00,105.3,105.46,105.3,105.44,44800.0,88.0651,88.1989,88.0651,88.1822,44800.0
2015-01-22 13:05:00,105.44,105.45,105.38,105.4,60600.0,88.1822,88.1905,88.132,88.1487,60600.0
2015-01-22 13:10:00,105.39,105.45,105.39,105.39,25000.0,88.1403,88.1905,88.1403,88.1403,25000.0
2015-01-22 13:15:00,105.38,105.39,105.27,105.3,18300.0,88.132,88.1403,88.04,88.0651,18300.0
2015-01-22 13:20:00,105.29,105.34,105.25,105.32,24600.0,88.0567,88.0985,88.0233,88.0818,24600.0
2015-01-22 13:25:00,105.32,105.33,105.25,105.29,43100.0,88.0818,88.0902,88.0233,88.0567,43100.0
2015-01-22 13:30:00,105.29,105.38,105.29,105.37,21800.0,88.0567,88.132,88.0567,88.1236,21800.0
2015-01-22 13:35:00,105.37,105.39,105.31,105.39,16600.0,88.1236,88.1403,88.0734,88.1403,16600.0
2015-01-22 13:40:00,105.38,105.51,105.37,105.49,25500.0,88.132,88.2407,88.1236,88.224,25500.0
2015-01-22 13:45:00,105.48,105.52,105.45,105.49,14300.0,88.2156,88.2491,88.1905,88.224,14300.0
2015-01-22 13:50:00,105.49,105.52,105.47,105.48,45800.0,88.224,88.2491,88.2072,88.2156,45800.0
2015-01-22 13:55:00,105.5,105.5,105.43,105.49,9200.0,88.2323,88.2323,88.1738,88.224,9200.0
2015-01-22 14:00:00,105.5,105.59,105.5,105.56,33300.0,88.2323,88.3076,88.2323,88.2825,33300.0
2015-01-22 14:05:00,105.57,105.57,105.46,105.5,17600.0,88.2909,88.2909,88.1989,88.2323,17600.0
2015-01-22 14:10:00,105.5,105.57,105.47,105.57,24500.0,88.2323,88.2909,88.2072,88.2909,24500.0
2015-01-22 14:15:00,105.57,105.68,105.56,105.66,52300.0,88.2909,88.3829,88.2825,88.3661,52300.0
2015-01-22 14:20:00,105.67,105.67,105.61,105.63,25600.0,88.3745,88.3745,88.3243,88.3411,25600.0
2015-01-22 14:25:00,105.63,105.69,105.63,105.67,24200.0,88.3411,88.3912,88.3411,88.3745,24200.0
2015-01-22 14:30:00,105.68,105.87,105.67,105.84,28800.0,88.3829,88.5418,88.3745,88.5167,28800.0
2015-01-22 14:35:00,105.82,105.9,105.82,105.9,39100.0,88.5,88.5669,88.5,88.5669,39100.0
2015-01-22 14:40:00,105.9,105.91,105.81,105.88,37500.0,88.5669,88.5752,88.4916,88.5501,37500.0
2015-01-22 14:45:00,105.88,106.0,105.87,105.97,51400.0,88.5501,88.6505,88.5418,88.6254,51400.0
2015-01-22 14:50:00,105.97,106.07,105.96,106.07,44400.0,88.6254,88.709,88.617,88.709,44400.0
2015-01-22 14:55:00,106.08,106.15,106.06,106.12,21700.0,88.7174,88.7759,88.7007,88.7509,21700.0
2015-01-22 15:00:00,106.13,106.26,106.11,106.2,35100.0,88.7592,88.8679,88.7425,88.8178,35100.0
2015-01-22 15:05:00,106.2,106.25,106.18,106.22,20400.0,88.8178,88.8596,88.801,88.8345,20400.0
2015-01-22 15:10:00,106.24,106.26,106.18,106.21,26800.0,88.8512,88.8679,88.801,88.8261,26800.0
2015-01-22 15:15:00,106.22,106.3,106.21,106.3,20200.0,88.8345,88.9014,88.8261,88.9014,20200.0
2015-01-22 15:20:00,106.3,106.31,106.16,106.16,17900.0,88.9014,88.9098,88.7843,88.7843,17900.0
2015-01-22 15:25:00,106.17,106.25,106.12,106.23,23800.0,88.7927,88.8596,88.7509,88.8429,23800.0
2015-01-22 15:30:00,106.24,106.28,106.21,106.25,54900.0,88.8512,88.8847,88.8261,88.8596,54900.0
2015-01-22 15:35:00,106.27,106.27,106.17,106.24,23700.0,88.8763,88.8763,88.7927,88.8512,23700.0
2015-01-22 15:40:00,106.24,106.24,106.16,106.19,18700.0,88.8512,88.8512,88.7843,88.8094,18700.0
2015-01-22 15:45:00,106.19,106.22,106.17,106.19,44700.0,88.8094,88.8345,88.7927,88.8094,44700.0
2015-01-22 15:50:00,106.19,106.19,106.11,106.18,39000.0,88.8094,88.8094,88.7425,88.801,39000.0
2015-01-22 15:55:00,106.18,106.25,106.15,106.25,272600.0,88.801,88.8596,88.7759,88.8596,272600.0
2015-01-23 09:30:00,106.11,106.15,105.95,106.03,60700.0,88.7425,88.7759,88.6087,88.6756,60700.0
2015-01-23 09:35:00,106.07,106.19,105.98,105.99,16000.0,88.709,88.8094,88.6338,88.6421,16000.0
2015-01-23 09:40:00,105.98,105.98,105.88,105.92,29500.0,88.6338,88.6338,88.5501,88.5836,29500.0
2015-01-23 09:45:00,105.92,106.07,105.92,105.99,12800.0,88.5836,88.709,88.5836,88.6421,12800.0
2015-01-23 09:50:00,106.0,106.04,105.92,105.96,29900.0,88.6505,88.6839,88.5836,88.617,29900.0
2015-01-23 09:55:00,105.94,106.03,105.87,106.02,23600.0,88.6003,88.6756,88.5418,88.6672,23600.0
2015-01-23 10:00:00,106.04,106.16,106.01,106.06,26700.0,88.6839,88.7843,88.6589,88.7007,26700.0
2015-01-23 10:05:00,106.08,106.15,106.06,106.06,9600.0,88.7174,88.7759,88.7007,88.7007,9600.0
2015-01-23 10:10:00,106.07,106.12,105.99,105.99,11500.0,88.709,88.7509,88.6421,88.6421,11500.0
2015-01-23 10:15:00,105.99,105.99,105.92,105.97,29500.0,88.6421,88.6421,88.5836,88.6254,29500.0
2015-01-23 10:20:00,105.99,106.07,105.94,106.02,19600.0,88.6421,88.709,88.6003,88.6672,19600.0
2015-01-23 10:25:00,106.02,106.09,105.96,106.05,15700.0,88.6672,88.7258,88.617,88.6923,15700.0
2015-01-23 10:30:00,106.07,106.07,105.97,106.01,17300.0,88.709,88.709,88.6254,88.6589,17300.0
2015-01-23 10:35:00,105.99,106.01,105.89,105.93,18300.0,88.6421,88.6589,88.5585,88.592,18300.0
2015-01-23 10:40:00,105.93,105.93,105.8,105.82,23700.0,88.592,88.592,88.4832,88.5,23700.0
2015-01-23 10:45:00,105.81,105.83,105.72,105.81,28100.0,88.4916,88.5083,88.4163,88.4916,28100.0
2015-01-23 10:50:00,105.82,106.01,105.79,106.0,36000.0,88.5,88.6589,88.4749,88.6505,36000.0
2015-01-23 10:55:00,106.02,106.16,105.99,106.07,21300.0,88.6672,88.7843,88.6421,88.709,21300.0
2015-01-23 11:00:00,106.06,106.12,106.05,106.11,18500.0,88.7007,88.7509,88.6923,88.7425,18500.0
2015-01-23 11:05:00,106.1,106.11,106.03,106.03,12700.0,88.7341,88.7425,88.6756,88.6756,12700.0
2015-01-23 11:10:00,106.02,106.08,105.93,105.96,77000.0,88.6672,88.7174,88.592,88.617,77000.0
2015-01-23 11:15:00,105.97,106.09,105.96,106.09,12400.0,88.6254,88.7258,88.617,88.7258,12400.0
2015-01-23 11:20:00,106.08,106.16,106.05,106.13,14800.0,88.7174,88.7843,88.6923,88.7592,14800.0
2015-01-23 11:25:00,106.14,106.2,106.12,106.18,9300.0,88.7676,88.8178,88.7509,88.801,9300.0
2015-01-23 11:30:00,106.19,106.19,106.09,106.13,17400.0,88.8094,88.8094,88.7258,88.7592,17400.0
2015-01-23 11:35:00,106.11,106.15,106.08,106.11,6700.0,88.7425,88.7759,88.7174,88.7425,6700.0
2015-01-23 11:40:00,106.11,106.11,106.07,106.08,10300.0,88.7425,88.7425,88.709,88.7174,10300.0
2015-01-23 11:45:00,106.08,106.16,106.08,106.12,7200.0,88.7174,88.7843,88.7174,88.7509,7200.0
2015-01-23 11:50:00,106.12,106.13,106.02,106.04,13200.0,88.7509,88.7592,88.6672,88.6839,13200.0
2015-01-23 11:55:00,106.05,106.07,106.01,106.05,16600.0,88.6923,88.709,88.6589,88.6923,16600.0
2015-01-23 12:00:00,106.04,106.09,106.02,106.05,7000.0,88.6839,88.7258,88.6672,88.6923,7000.0
2015-01-23 12:05:00,106.06,106.1,106.03,106.08,7200.0,88.7007,88.7341,88.6756,88.7174,7200.0
2015-01-23 12:10:00,106.07,106.22,106.07,106.19,28700.0,88.709,88.8345,88.709,88.8094,28700.0
2015-01-23 12:15:00,106.18,106.18,106.03,106.04,27500.0,88.801,88.801,88.6756,88.6839,27500.0
2015-01-23 12:20:00,106.06,106.1,106.0,106.1,16700.0,88.7007,88.7341,88.6505,88.7341,16700.0
2015-01-23 12:25:00,106.11,106.15,106.1,106.12,1479800.0,88.7425,88.7759,88.7341,88.7509,1479800.0
2015-01-23 12:30:00,106.12,106.19,106.11,106.17,20100.0,88.7509,88.8094,88.7425,88.7927,20100.0
2015-01-23 12:35:00,106.17,106.28,106.16,106.23,20800.0,88.7927,88.8847,88.7843,88.8429,20800.0
2015-01-23 12:40:00,106.24,106.24,106.17,106.19,14600.0,88.8512,88.8512,88.7927,88.8094,14600.0
2015-01-23 12:45:00,106.19,106.21,106.16,106.17,16000.0,88.8094,88.8261,88.7843,88.7927,16000.0
2015-01-23 12:50:00,106.17,106.24,106.16,106.17,39500.0,88.7927,88.8512,88.7843,88.7927,39500.0
2015-01-23 12:55:00,106.18,106.19,106.12,106.19,29600.0,88.801,88.8094,88.7509,88.8094,29600.0
2015-01-23 13:00:00,106.16,106.16,106.09,106.13,32800.0,88.7843,88.7843,88.7258,88.7592,32800.0
2015-01-23 13:05:00,106.14,106.17,106.12,106.16,63500.0,88.7676,88.7927,88.7509,88.7843,63500.0
2015-01-23 13:10:00,106.16,106.21,106.16,106.16,30900.0,88.7843,88.8261,88.7843,88.7843,30900.0
2015-01-23 13:15:00,106.16,106.17,106.01,106.05,47200.0,88.7843,88.7927,88.6589,88.6923,47200.0
2015-01-23 13:20:00,106.03,106.09,106.03,106.07,87700.0,88.6756,88.7258,88.6756,88.709,87700.0
2015-01-23 13:25:00,106.08,106.11,106.04,106.08,24400.0,88.7174,88.7425,88.6839,88.7174,24400.0
2015-01-23 13:30:00,106.06,106.1,106.06,106.08,29300.0,88.7007,88.7341,88.7007,88.7174,29300.0
2015-01-23 13:35:00,106.09,106.16,106.08,106.16,30500.0,88.7258,88.7843,88.7174,88.7843,30500.0
2015-01-23 13:40:00,106.16,106.24,106.15,106.21,36700.0,88.7843,88.8512,88.7759,88.8261,36700.0
2015-01-23 13:45:00,106.2,106.23,106.16,106.21,27500.0,88.8178,88.8429,88.7843,88.8261,27500.0
2015-01-23 13:50:00,106.22,106.24,106.19,106.23,17500.0,88.8345,88.8512,88.8094,88.8429,17500.0
2015-01-23 13:55:00,106.23,106.24,106.17,106.18,25500.0,88.8429,88.8512,88.7927,88.801,25500.0
2015-01-23 14:00:00,106.18,106.22,106.14,106.18,33500.0,88.801,88.8345,88.7676,88.801,33500.0
2015-01-23 14:05:00,106.18,106.19,106.11,106.16,26100.0,88.801,88.8094,88.7425,88.7843,26100.0
2015-01-23 14:10:00,106.15,106.16,106.11,106.12,29500.0,88.7759,88.7843,88.7425,88.7509,29500.0
2015-01-23 14:15:00,106.11,106.13,106.04,106.08,49100.0,88.7425,88.7592,88.6839,88.7174,49100.0
2015-01-23 14:20:00,106.07,106.11,106.07,106.09,17600.0,88.709,88.7425,88.709,88.7258,17600.0
2015-01-23 14:25:00,106.09,106.15,106.08,106.12,50100.0,88.7258,88.7759,88.7174,88.7509,50100.0
2015-01-23 14:30:00,106.11,106.13,106.06,106.1,34400.0,88.7425,88.7592,88.7007,88.7341,34400.0
2015-01-23 14:35:00,106.09,106.09,105.99,106.03,28100.0,88.7258,88.7258,88.6421,88.6756,28100.0
2015-01-23 14:40:00,106.03,106.06,106.02,106.03,49600.0,88.6756,88.7007,88.6672,88.6756,49600.0
2015-01-23 14:45:00,106.04,106.04,105.94,105.95,26400.0,88.6839,88.6839,88.6003,88.6087,26400.0
2015-01-23 14:50:00,105.95,106.0,105.92,105.98,28300.0,88.6087,88.6505,88.5836,88.6338,28300.0
2015-01-23 14:55:00,105.99,106.01,105.93,105.93,88000.0,88.6421,88.6589,88.592,88.592,88000.0
2015-01-23 15:00:00,105.93,105.93,105.86,105.89,58900.0,88.592,88.592,88.5334,88.5585,58900.0
2015-01-23 15:05:00,105.89,105.95,105.83,105.94,76000.0,88.5585,88.6087,88.5083,88.6003,76000.0
2015-01-23 15:10:00,105.93,105.98,105.9,105.92,70700.0,88.592,88.6338,88.5669,88.5836,70700.0
2015-01-23 15:15:00,105.91,105.96,105.86,105.92,72600.0,88.5752,88.617,88.5334,88.5836,72600.0
2015-01-23 15:20:00,105.93,105.95,105.88,105.94,84100.0,88.592,88.6087,88.5501,88.6003,84100.0
2015-01-23 15:25:00,105.94,105.97,105.92,105.96,108200.0,88.6003,88.6254,88.5836,88.617,108200.0
2015-01-23 15:30:00,105.95,105.96,105.84,105.87,83000.0,88.6087,88.617,88.5167,88.5418,83000.0
2015-01-23 15:35:00,105.87,105.9,105.83,105.83,67200.0,88.5418,88.5669,88.5083,88.5083,67200.0
2015-01-23 15:40:00,105.83,105.89,105.82,105.87,89800.0,88.5083,88.5585,88.5,88.5418,89800.0
2015-01-23 15:45:00,105.86,105.88,105.79,105.84,127200.0,88.5334,88.5501,88.4749,88.5167,127200.0
2015-01-23 15:50:00,105.83,105.84,105.74,105.78,147300.0,88.5083,88.5167,88.4331,88.4665,147300.0
2015-01-23 15:55:00,105.78,105.78,105.67,105.74,129600.0,88.4665,88.4665,88.3745,88.4331,129600.0
2015-01-26 09:30:00,105.75,105.75,105.41,105.43,164700.0,88.4414,88.4414,88.1571,88.1738,164700.0
2015-01-26 09:35:00,105.44,105.56,105.38,105.41,47000.0,88.1822,88.2825,88.132,88.1571,47000.0
2015-01-26 09:40:00,105.39,105.47,105.28,105.32,22000.0,88.1403,88.2072,88.0483,88.0818,22000.0
2015-01-26 09:45:00,105.29,105.32,105.2,105.25,37400.0,88.0567,88.0818,87.9814,88.0233,37400.0
2015-01-26 09:50:00,105.26,105.48,105.26,105.46,36400.0,88.0316,88.2156,88.0316,88.1989,36400.0
2015-01-26 09:55:00,105.45,105.5,105.37,105.46,6200.0,88.1905,88.2323,88.1236,88.1989,6200.0
2015-01-26 10:00:00,105.5,105.55,105.44,105.55,19200.0,88.2323,88.2741,88.1822,88.2741,19200.0
2015-01-26 10:05:00,105.56,105.7,105.56,105.66,24300.0,88.2825,88.3996,88.2825,88.3661,24300.0
2015-01-26 10:10:00,105.65,105.66,105.58,105.62,24900.0,88.3578,88.3661,88.2992,88.3327,24900.0
2015-01-26 10:15:00,105.66,105.67,105.5,105.55,9500.0,88.3661,88.3745,88.2323,88.2741,9500.0
2015-01-26 10:20:00,105.57,105.59,105.52,105.55,14500.0,88.2909,88.3076,88.2491,88.2741,14500.0
2015-01-26 10:25:00,105.56,105.64,105.55,105.6,43300.0,88.2825,88.3494,88.2741,88.316,43300.0
2015-01-26 10:30:00,105.62,105.63,105.53,105.59,46800.0,88.3327,88.3411,88.2574,88.3076,46800.0
2015-01-26 10:35:00,105.58,105.69,105.57,105.66,136900.0,88.2992,88.3912,88.2909,88.3661,136900.0
2015-01-26 10:40:00,105.65,105.82,105.65,105.79,42200.0,88.3578,88.5,88.3578,88.4749,42200.0
2015-01-26 10:45:00,105.81,105.9,105.79,105.86,16100.0,88.4916,88.5669,88.4749,88.5334,16100.0
2015-01-26 10:50:00,105.86,105.93,105.83,105.86,11800.0,88.5334,88.592,88.5083,88.5334,11800.0
2015-01-26 10:55:00,105.87,105.88,105.81,105.86,22300.0,88.5418,88.5501,88.4916,88.5334,22300.0
2015-01-26 11:00:00,105.86,105.87,105.78,105.86,62700.0,88.5334,88.5418,88.4665,88.5334,62700.0
2015-01-26 11:05:00,105.86,105.9,105.8,105.8,12400.0,88.5334,88.5669,88.4832,88.4832,12400.0
2015-01-26 11:10:00,105.78,105.85,105.78,105.84,9600.0,88.4665,88.525,88.4665,88.5167,9600.0
2015-01-26 11:15:00,105.84,105.85,105.74,105.75,18100.0,88.5167,88.525,88.4331,88.4414,18100.0
2015-01-26 11:20:00,105.77,105.85,105.76,105.79,9800.0,88.4581,88.525,88.4498,88.4749,9800.0
2015-01-26 11:25:00,105.79,105.79,105.69,105.76,8600.0,88.4749,88.4749,88.3912,88.4498,8600.0
2015-01-26 11:30:00,105.77,105.79,105.7,105.71,42900.0,88.4581,88.4749,88.3996,88.408,42900.0
2015-01-26 11:35:00,105.71,105.78,105.67,105.73,16900.0,88.408,88.4665,88.3745,88.4247,16900.0
2015-01-26 11:40:00,105.75,105.82,105.74,105.79,6500.0,88.4414,88.5,88.4331,88.4749,6500.0
2015-01-26 11:45:00,105.81,105.84,105.78,105.84,1839500.0,88.4916,88.5167,88.4665,88.5167,1839500.0
2015-01-26 11:50:00,105.83,105.92,105.81,105.92,13900.0,88.5083,88.5836,88.4916,88.5836,13900.0
2015-01-26 11:55:00,105.95,105.95,105.89,105.93,6500.0,88.6087,88.6087,88.5585,88.592,6500.0
2015-01-26 12:00:00,105.92,105.94,105.88,105.91,12000.0,88.5836,88.6003,88.5501,88.5752,12000.0
2015-01-26 12:05:00,105.91,106.01,105.9,106.0,15000.0,88.5752,88.6589,88.5669,88.6505,15000.0
2015-01-26 12:10:00,105.99,106.02,105.95,105.95,16900.0,88.6421,88.6672,88.6087,88.6087,16900.0
2015-01-26 12:15:00,105.96,106.0,105.94,106.0,10600.0,88.617,88.6505,88.6003,88.6505,10600.0
2015-01-26 12:20:00,106.0,106.03,105.91,105.91,10900.0,88.6505,88.6756,88.5752,88.5752,10900.0
2015-01-26 12:25:00,105.94,105.98,105.93,105.96,22000.0,88.6003,88.6338,88.592,88.617,22000.0
2015-01-26 12:30:00,105.97,105.99,105.86,105.86,8200.0,88.6254,88.6421,88.5334,88.5334,8200.0
2015-01-26 12:35:00,105.85,105.88,105.8,105.86,20000.0,88.525,88.5501,88.4832,88.5334,20000.0
2015-01-26 12:40:00,105.88,105.91,105.86,105.9,8300.0,88.5501,88.5752,88.5334,88.5669,8300.0
2015-01-26 12:45:00,105.89,105.9,105.82,105.84,8600.0,88.5585,88.5669,88.5,88.5167,8600.0
2015-01-26 12:50:00,105.83,105.92,105.83,105.89,33800.0,88.5083,88.5836,88.5083,88.5585,33800.0
2015-01-26 12:55:00,105.9,105.92,105.87,105.89,10500.0,88.5669,88.5836,88.5418,88.5585,10500.0
2015-01-26 13:00:00,105.89,105.9,105.85,105.86,15700.0,88.5585,88.5669,88.525,88.5334,15700.0
2015-01-26 13:05:00,105.87,105.88,105.82,105.85,20700.0,88.5418,88.5501,88.5,88.525,20700.0
2015-01-26 13:10:00,105.85,105.91,105.85,105.88,25900.0,88.525,88.5752,88.525,88.5501,25900.0
2015-01-26 13:15:00,105.89,105.98,105.89,105.95,29300.0,88.5585,88.6338,88.5585,88.6087,29300.0
2015-01-26 13:20:00,105.95,105.95,105.92,105.92,11200.0,88.6087,88.6087,88.5836,88.5836,11200.0
2015-01-26 13:25:00,105.92,105.95,105.91,105.91,32000.0,88.5836,88.6087,88.5752,88.5752,32000.0
2015-01-26 13:30:00,105.92,106.01,105.92,105.98,11200.0,88.5836,88.6589,88.5836,88.6338,11200.0
2015-01-26 13:35:00,105.98,106.0,105.95,105.98,18900.0,88.6338,88.6505,88.6087,88.6338,18900.0
2015-01-26 13:40:00,105.99,106.03,105.97,106.01,12100.0,88.6421,88.6756,88.6254,88.6589,12100.0
2015-01-26 13:45:00,106.01,106.16,105.98,106.16,30300.0,88.6589,88.7843,88.6338,88.7843,30300.0
2015-01-26 13:50:00,106.15,106.16,106.1,106.1,17600.0,88.7759,88.7843,88.7341,88.7341,17600.0
2015-01-26 13:55:00,106.09,106.13,106.08,106.09,11800.0,88.7258,88.7592,88.7174,88.7258,11800.0
2015-01-26 14:00:00,106.12,106.13,106.08,106.09,8900.0,88.7509,88.7592,88.7174,88.7258,8900.0
2015-01-26 14:05:00,106.09,106.1,106.05,106.06,10900.0,88.7258,88.7341,88.6923,88.7007,10900.0
2015-01-26 14:10:00,106.06,106.06,105.96,106.0,12400.0,88.7007,88.7007,88.617,88.6505,12400.0
2015-01-26 14:15:00,106.0,106.04,105.99,106.01,23100.0,88.6505,88.6839,88.6421,88.6589,23100.0
2015-01-26 14:20:00,106.01,106.01,105.98,106.01,10900.0,88.6589,88.6589,88.6338,88.6589,10900.0
2015-01-26 14:25:00,106.01,106.04,105.96,106.03,36100.0,88.6589,88.6839,88.617,88.6756,36100.0
2015-01-26 14:30:00,106.03,106.06,106.03,106.04,9700.0,88.6756,88.7007,88.6756,88.6839,9700.0
2015-01-26 14:35:00,106.06,106.07,106.03,106.07,11400.0,88.7007,88.709,88.6756,88.709,11400.0
2015-01-26 14:40:00,106.07,106.1,106.02,106.02,15000.0,88.709,88.7341,88.6672,88.6672,15000.0
2015-01-26 14:45:00,106.02,106.02,105.94,105.99,14200.0,88.6672,88.6672,88.6003,88.6421,14200.0
2015-01-26 14:50:00,105.98,105.99,105.94,105.99,25000.0,88.6338,88.6421,88.6003,88.6421,25000.0
2015-01-26 14:55:00,106.0,106.03,105.99,106.0,15600.0,88.6505,88.6756,88.6421,88.6505,15600.0
2015-01-26 15:00:00,105.99,105.99,105.93,105.94,17900.0,88.6421,88.6421,88.592,88.6003,17900.0
2015-01-26 15:05:00,105.94,106.01,105.93,106.01,19600.0,88.6003,88.6589,88.592,88.6589,19600.0
2015-01-26 15:10:00,106.01,106.07,105.99,106.0,21700.0,88.6589,88.709,88.6421,88.6505,21700.0
2015-01-26 15:15:00,105.99,105.99,105.9,105.97,28700.0,88.6421,88.6421,88.5669,88.6254,28700.0
2015-01-26 15:20:00,105.95,106.03,105.95,106.02,15600.0,88.6087,88.6756,88.6087,88.6672,15600.0
2015-01-26 15:25:00,106.01,106.03,105.97,105.99,10500.0,88.6589,88.6756,88.6254,88.6421,10500.0
2015-01-26 15:30:00,105.99,106.0,105.95,105.97,20800.0,88.6421,88.6505,88.6087,88.6254,20800.0
2015-01-26 15:35:00,105.97,106.1,105.97,106.07,29100.0,88.6254,88.7341,88.6254,88.709,29100.0
2015-01-26 15:40:00,106.07,106.09,106.0,106.01,43700.0,88.709,88.7258,88.6505,88.6589,43700.0
2015-01-26 15:45:00,106.01,106.07,106.01,106.04,68800.0,88.6589,88.709,88.6589,88.6839,68800.0
2015-01-26 15:50:00,106.05,106.14,106.05,106.13,114200.0,88.6923,88.7676,88.6923,88.7592,114200.0
2015-01-26 15:55:00,106.14,106.22,106.11,106.19,183400.0,88.7676,88.8345,88.7425,88.8094,183400.0
2015-01-27 09:30:00,105.37,105.39,104.83,104.95,131900.0,88.1236,88.1403,87.672,87.7724,131900.0
2015-01-27 09:35:00,104.94,105.1,104.73,105.1,53900.0,87.764,87.8978,87.5884,87.8978,53900.0
2015-01-27 09:40:00,105.11,105.19,105.0,105.05,52000.0,87.9062,87.9731,87.8142,87.856,52000.0
2015-01-27 09:45:00,105.02,105.14,104.96,104.99,64700.0,87.8309,87.9313,87.7807,87.8058,64700.0
2015-01-27 09:50:00,104.99,105.07,104.83,104.92,53000.0,87.8058,87.8727,87.672,87.7473,53000.0
2015-01-27 09:55:00,104.93,104.95,104.84,104.92,24300.0,87.7556,87.7724,87.6804,87.7473,24300.0
2015-01-27 10:00:00,104.95,105.06,104.82,105.06,70900.0,87.7724,87.8643,87.6636,87.8643,70900.0
2015-01-27 10:05:00,105.03,105.11,104.93,105.03,48700.0,87.8393,87.9062,87.7556,87.8393,48700.0
2015-01-27 10:10:00,105.03,105.1,104.89,104.94,38900.0,87.8393,87.8978,87.7222,87.764,38900.0
2015-01-27 10:15:00,104.93,104.95,104.83,104.91,45800.0,87.7556,87.7724,87.672,87.7389,45800.0
2015-01-27 10:20:00,104.91,104.97,104.79,104.83,36700.0,87.7389,87.7891,87.6385,87.672,36700.0
2015-01-27 10:25:00,104.81,105.01,104.79,104.84,10800.0,87.6553,87.8225,87.6385,87.6804,10800.0
2015-01-27 10:30:00,104.81,104.82,104.64,104.67,54400.0,87.6553,87.6636,87.5131,87.5382,54400.0
2015-01-27 10:35:00,104.65,104.65,104.52,104.63,28700.0,87.5215,87.5215,87.4127,87.5047,28700.0
2015-01-27 10:40:00,104.63,104.64,104.38,104.41,39400.0,87.5047,87.5131,87.2956,87.3207,39400.0
2015-01-27 10:45:00,104.39,104.49,104.36,104.44,36800.0,87.304,87.3876,87.2789,87.3458,36800.0
2015-01-27 10:50:00,104.46,104.56,104.45,104.54,21600.0,87.3626,87.4462,87.3542,87.4295,21600.0
2015-01-27 10:55:00,104.56,104.63,104.53,104.63,36900.0,87.4462,87.5047,87.4211,87.5047,36900.0
2015-01-27 11:00:00,104.61,104.65,104.55,104.57,35800.0,87.488,87.5215,87.4378,87.4545,35800.0
2015-01-27 11:05:00,104.57,104.7,104.56,104.69,20300.0,87.4545,87.5633,87.4462,87.5549,20300.0
2015-01-27 11:10:00,104.71,104.73,104.64,104.67,20300.0,87.5716,87.5884,87.5131,87.5382,20300.0
2015-01-27 11:15:00,104.69,104.75,104.68,104.7,19700.0,87.5549,87.6051,87.5465,87.5633,19700.0
2015-01-27 11:20:00,104.72,104.77,104.68,104.68,15200.0,87.58,87.6218,87.5465,87.5465,15200.0
2015-01-27 11:25:00,104.68,104.84,104.61,104.84,21400.0,87.5465,87.6804,87.488,87.6804,21400.0
2015-01-27 11:30:00,104.82,104.92,104.79,104.88,26700.0,87.6636,87.7473,87.6385,87.7138,26700.0
2015-01-27 11:35:00,104.88,104.94,104.83,104.87,11500.0,87.7138,87.764,87.672,87.7054,11500.0
2015-01-27 11:40:00,104.88,104.88,104.81,104.84,16200.0,87.7138,87.7138,87.6553,87.6804,16200.0
2015-01-27 11:45:00,104.84,104.96,104.84,104.93,22400.0,87.6804,87.7807,87.6804,87.7556,22400.0
2015-01-27 11:50:00,104.94,105.0,104.9,104.91,18300.0,87.764,87.8142,87.7305,87.7389,18300.0
2015-01-27 11:55:00,104.92,104.93,104.77,104.78,30400.0,87.7473,87.7556,87.6218,87.6302,30400.0
2015-01-27 12:00:00,104.8,104.85,104.76,104.79,23800.0,87.6469,87.6887,87.6135,87.6385,23800.0
2015-01-27 12:05:00,104.79,104.87,104.75,104.86,20400.0,87.6385,87.7054,87.6051,87.6971,20400.0
2015-01-27 12:10:00,104.84,104.87,104.81,104.84,16300.0,87.6804,87.7054,87.6553,87.6804,16300.0
2015-01-27 12:15:00,104.84,104.89,104.78,104.84,24500.0,87.6804,87.7222,87.6302,87.6804,24500.0
2015-01-27 12:20:00,104.84,104.89,104.83,104.85,19700.0,87.6804,87.7222,87.672,87.6887,19700.0
2015-01-27 12:25:00,104.85,105.11,104.85,105.1,28800.0,87.6887,87.9062,87.6887,87.8978,28800.0
2015-01-27 12:30:00,105.12,105.13,105.06,105.13,11200.0,87.9145,87.9229,87.8643,87.9229,11200.0
2015-01-27 12:35:00,105.16,105.16,105.05,105.1,18800.0,87.948,87.948,87.856,87.8978,18800.0
2015-01-27 12:40:00,105.12,105.13,105.06,105.11,24800.0,87.9145,87.9229,87.8643,87.9062,24800.0
2015-01-27 12:45:00,105.09,105.11,105.01,105.02,37100.0,87.8894,87.9062,87.8225,87.8309,37100.0
2015-01-27 12:50:00,105.01,105.08,105.0,105.08,21900.0,87.8225,87.8811,87.8142,87.8811,21900.0
2015-01-27 12:55:00,105.09,105.17,105.07,105.16,19500.0,87.8894,87.9563,87.8727,87.948,19500.0
2015-01-27 13:00:00,105.17,105.22,105.1,105.13,19900.0,87.9563,87.9982,87.8978,87.9229,19900.0
2015-01-27 13:05:00,105.12,105.16,105.08,105.16,23800.0,87.9145,87.948,87.8811,87.948,23800.0
2015-01-27 13:10:00,105.16,105.18,105.13,105.17,22300.0,87.948,87.9647,87.9229,87.9563,22300.0
2015-01-27 13:15:00,105.19,105.36,105.18,105.32,36900.0,87.9731,88.1152,87.9647,88.0818,36900.0
2015-01-27 13:20:00,105.31,105.42,105.3,105.34,38100.0,88.0734,88.1654,88.0651,88.0985,38100.0
2015-01-27 13:25:00,105.35,105.38,105.31,105.36,24100.0,88.1069,88.132,88.0734,88.1152,24100.0
2015-01-27 13:30:00,105.37,105.43,105.32,105.33,26400.0,88.1236,88.1738,88.0818,88.0902,26400.0
2015-01-27 13:35:00,105.33,105.38,105.3,105.36,34000.0,88.0902,88.132,88.0651,88.1152,34000.0
2015-01-27 13:40:00,105.38,105.39,105.23,105.25,19300.0,88.132,88.1403,88.0065,88.0233,19300.0
2015-01-27 13:45:00,105.26,105.27,105.2,105.26,22800.0,88.0316,88.04,87.9814,88.0316,22800.0
2015-01-27 13:50:00,105.26,105.27,105.2,105.21,27500.0,88.0316,88.04,87.9814,87.9898,27500.0
2015-01-27 13:55:00,105.21,105.24,105.16,105.23,23000.0,87.9898,88.0149,87.948,88.0065,23000.0
2015-01-27 14:00:00,105.2,105.3,105.2,105.27,18900.0,87.9814,88.0651,87.9814,88.04,18900.0
2015-01-27 14:05:00,105.25,105.34,105.25,105.27,35100.0,88.0233,88.0985,88.0233,88.04,35100.0
2015-01-27 14:10:00,105.26,105.35,105.25,105.33,26600.0,88.0316,88.1069,88.0233,88.0902,26600.0
2015-01-27 14:15:00,105.34,105.46,105.3,105.45,49500.0,88.0985,88.1989,88.0651,88.1905,49500.0
2015-01-27 14:20:00,105.46,105.58,105.45,105.52,67400.0,88.1989,88.2992,88.1905,88.2491,67400.0
2015-01-27 14:25:00,105.53,105.61,105.52,105.56,35600.0,88.2574,88.3243,88.2491,88.2825,35600.0
2015-01-27 14:30:00,105.57,105.57,105.49,105.5,22900.0,88.2909,88.2909,88.224,88.2323,22900.0
2015-01-27 14:35:00,105.49,105.56,105.44,105.55,29100.0,88.224,88.2825,88.1822,88.2741,29100.0
2015-01-27 14:40:00,105.55,105.56,105.45,105.53,16800.0,88.2741,88.2825,88.1905,88.2574,16800.0
2015-01-27 14:45:00,105.52,105.55,105.45,105.51,20000.0,88.2491,88.2741,88.1905,88.2407,20000.0
2015-01-27 14:50:00,105.51,105.56,105.39,105.39,37200.0,88.2407,88.2825,88.1403,88.1403,37200.0
2015-01-27 14:55:00,105.39,105.4,105.27,105.28,24300.0,88.1403,88.1487,88.04,88.0483,24300.0
2015-01-27 15:00:00,105.27,105.38,105.26,105.33,13000.0,88.04,88.132,88.0316,88.0902,13000.0
2015-01-27 15:05:00,105.34,105.34,105.24,105.33,19000.0,88.0985,88.0985,88.0149,88.0902,19000.0
2015-01-27 15:10:00,105.34,105.37,105.31,105.33,11300.0,88.0985,88.1236,88.0734,88.0902,11300.0
2015-01-27 15:15:00,105.3,105.31,105.21,105.21,12700.0,88.0651,88.0734,87.9898,87.9898,12700.0
2015-01-27 15:20:00,105.2,105.22,105.09,105.14,28800.0,87.9814,87.9982,87.8894,87.9313,28800.0
2015-01-27 15:25:00,105.15,105.15,105.01,105.02,32000.0,87.9396,87.9396,87.8225,87.8309,32000.0
2015-01-27 15:30:00,105.01,105.14,105.01,105.1,52900.0,87.8225,87.9313,87.8225,87.8978,52900.0
2015-01-27 15:35:00,105.14,105.14,104.96,105.02,45200.0,87.9313,87.9313,87.7807,87.8309,45200.0
2015-01-27 15:40:00,105.03,105.17,105.03,105.15,37900.0,87.8393,87.9563,87.8393,87.9396,37900.0
2015-01-27 15:45:00,105.16,105.17,105.04,105.08,26400.0,87.948,87.9563,87.8476,87.8811,26400.0
2015-01-27 15:50:00,105.07,105.07,104.91,104.95,55500.0,87.8727,87.8727,87.7389,87.7724,55500.0
2015-01-27 15:55:00,104.97,105.04,104.9,104.97,55400.0,87.7891,87.8476,87.7305,87.7891,55400.0
2015-01-28 09:30:00,105.64,105.72,105.42,105.42,74100.0,88.3494,88.4163,88.1654,88.1654,74100.0
2015-01-28 09:35:00,105.43,105.43,105.3,105.39,33600.0,88.1738,88.1738,88.0651,88.1403,33600.0
2015-01-28 09:40:00,105.3,105.48,105.3,105.34,42100.0,88.0651,88.2156,88.0651,88.0985,42100.0
2015-01-28 09:45:00,105.35,105.44,105.28,105.39,70000.0,88.1069,88.1822,88.0483,88.1403,70000.0
2015-01-28 09:50:00,105.41,105.51,105.4,105.46,75100.0,88.1571,88.2407,88.1487,88.1989,75100.0
2015-01-28 09:55:00,105.47,105.49,105.31,105.33,80600.0,88.2072,88.224,88.0734,88.0902,80600.0
2015-01-28 10:00:00,105.33,105.41,105.32,105.36,53600.0,88.0902,88.1571,88.0818,88.1152,53600.0
2015-01-28 10:05:00,105.37,105.48,105.35,105.4,37200.0,88.1236,88.2156,88.1069,88.1487,37200.0
2015-01-28 10:10:00,105.4,105.45,105.34,105.34,35000.0,88.1487,88.1905,88.0985,88.0985,35000.0
2015-01-28 10:15:00,105.32,105.32,105.18,105.21,45200.0,88.0818,88.0818,87.9647,87.9898,45200.0
2015-01-28 10:20:00,105.23,105.31,105.22,105.3,24700.0,88.0065,88.0734,87.9982,88.0651,24700.0
2015-01-28 10:25:00,105.27,105.29,105.19,105.2,21600.0,88.04,88.0567,87.9731,87.9814,21600.0
2015-01-28 10:30:00,105.2,105.29,105.01,105.01,35200.0,87.9814,88.0567,87.8225,87.8225,35200.0
2015-01-28 10:35:00,105.0,105.04,104.93,104.97,81200.0,87.8142,87.8476,87.7556,87.7891,81200.0
2015-01-28 10:40:00,104.99,105.01,104.81,104.81,17200.0,87.8058,87.8225,87.6553,87.6553,17200.0
2015-01-28 10:45:00,104.82,104.83,104.72,104.77,16400.0,87.6636,87.672,87.58,87.6218,16400.0
2015-01-28 10:50:00,104.79,104.85,104.72,104.73,254300.0,87.6385,87.6887,87.58,87.5884,254300.0
2015-01-28 10:55:00,104.74,104.74,104.55,104.62,31700.0,87.5967,87.5967,87.4378,87.4964,31700.0
2015-01-28 11:00:00,104.62,104.75,104.58,104.73,32000.0,87.4964,87.6051,87.4629,87.5884,32000.0
2015-01-28 11:05:00,104.75,104.83,104.74,104.83,72200.0,87.6051,87.672,87.5967,87.672,72200.0
2015-01-28 11:10:00,104.83,104.83,104.61,104.63,30000.0,87.672,87.672,87.488,87.5047,30000.0
2015-01-28 11:15:00,104.6,104.6,104.51,104.59,13300.0,87.4796,87.4796,87.4044,87.4713,13300.0
2015-01-28 11:20:00,104.59,104.64,104.47,104.61,33600.0,87.4713,87.5131,87.3709,87.488,33600.0
2015-01-28 11:25:00,104.61,104.7,104.56,104.67,8200.0,87.488,87.5633,87.4462,87.5382,8200.0
2015-01-28 11:30:00,104.67,104.78,104.65,104.76,11500.0,87.5382,87.6302,87.5215,87.6135,11500.0
2015-01-28 11:35:00,104.76,104.87,104.76,104.8,80300.0,87.6135,87.7054,87.6135,87.6469,80300.0
2015-01-28 11:40:00,104.78,104.82,104.77,104.82,9200.0,87.6302,87.6636,87.6218,87.6636,9200.0
2015-01-28 11:45:00,104.8,104.95,104.8,104.92,24800.0,87.6469,87.7724,87.6469,87.7473,24800.0
2015-01-28 11:50:00,104.91,104.91,104.81,104.81,29900.0,87.7389,87.7389,87.6553,87.6553,29900.0
2015-01-28 11:55:00,104.82,104.84,104.75,104.84,13800.0,87.6636,87.6804,87.6051,87.6804,13800.0
2015-01-28 12:00:00,104.84,104.97,104.83,104.96,9100.0,87.6804,87.7891,87.672,87.7807,9100.0
2015-01-28 12:05:00,104.97,105.01,104.94,104.99,7600.0,87.7891,87.8225,87.764,87.8058,7600.0
2015-01-28 12:10:00,104.98,104.99,104.94,104.94,7200.0,87.7974,87.8058,87.764,87.764,7200.0
2015-01-28 12:15:00,104.96,105.13,104.93,105.13,18200.0,87.7807,87.9229,87.7556,87.9229,18200.0
2015-01-28 12:20:00,105.12,105.14,105.08,105.11,10000.0,87.9145,87.9313,87.8811,87.9062,10000.0
2015-01-28 12:25:00,105.12,105.21,105.07,105.16,10900.0,87.9145,87.9898,87.8727,87.948,10900.0
2015-01-28 12:30:00,105.16,105.18,105.11,105.12,7200.0,87.948,87.9647,87.9062,87.9145,7200.0
2015-01-28 12:35:00,105.13,105.13,105.01,105.04,9500.0,87.9229,87.9229,87.8225,87.8476,9500.0
2015-01-28 12:40:00,105.05,105.07,105.01,105.03,8900.0,87.856,87.8727,87.8225,87.8393,8900.0
2015-01-28 12:45:00,105.07,105.1,105.05,105.09,20200.0,87.8727,87.8978,87.856,87.8894,20200.0
2015-01-28 12:50:00,105.1,105.13,105.02,105.04,12600.0,87.8978,87.9229,87.8309,87.8476,12600.0
2015-01-28 12:55:00,105.07,105.1,105.02,105.02,5800.0,87.8727,87.8978,87.8309,87.8309,5800.0
2015-01-28 13:00:00,105.01,105.01,104.93,104.97,16900.0,87.8225,87.8225,87.7556,87.7891,16900.0
2015-01-28 13:05:00,104.95,105.01,104.94,104.98,9000.0,87.7724,87.8225,87.764,87.7974,9000.0
2015-01-28 13:10:00,104.96,104.98,104.85,104.88,28300.0,87.7807,87.7974,87.6887,87.7138,28300.0
2015-01-28 13:15:00,104.87,104.94,104.87,104.89,36000.0,87.7054,87.764,87.7054,87.7222,36000.0
2015-01-28 13:20:00,104.88,104.96,104.87,104.94,8300.0,87.7138,87.7807,87.7054,87.764,8300.0
2015-01-28 13:25:00,104.95,104.96,104.87,104.87,10800.0,87.7724,87.7807,87.7054,87.7054,10800.0
2015-01-28 13:30:00,104.87,105.01,104.86,104.99,7300.0,87.7054,87.8225,87.6971,87.8058,7300.0
2015-01-28 13:35:00,105.0,105.01,104.96,104.99,3800.0,87.8142,87.8225,87.7807,87.8058,3800.0
2015-01-28 13:40:00,104.98,104.99,104.92,104.92,4200.0,87.7974,87.8058,87.7473,87.7473,4200.0
2015-01-28 13:45:00,104.95,105.01,104.93,104.98,4500.0,87.7724,87.8225,87.7556,87.7974,4500.0
2015-01-28 13:50:00,105.0,105.06,104.98,104.99,9100.0,87.8142,87.8643,87.7974,87.8058,9100.0
2015-01-28 13:55:00,104.97,104.97,104.81,104.82,9700.0,87.7891,87.7891,87.6553,87.6636,9700.0
2015-01-28 14:00:00,104.84,105.23,104.84,105.01,27200.0,87.6804,88.0065,87.6804,87.8225,27200.0
2015-01-28 14:05:00,105.01,105.05,104.73,104.74,23500.0,87.8225,87.856,87.5884,87.5967,23500.0
2015-01-28 14:10:00,104.73,104.79,104.56,104.76,41600.0,87.5884,87.6385,87.4462,87.6135,41600.0
2015-01-28 14:15:00,104.75,104.85,104.67,104.79,32500.0,87.6051,87.6887,87.5382,87.6385,32500.0
2015-01-28 14:20:00,104.78,104.82,104.66,104.72,36000.0,87.6302,87.6636,87.5298,87.58,36000.0
2015-01-28 14:25:00,104.69,104.72,104.43,104.5,39800.0,87.5549,87.58,87.3375,87.396,39800.0
2015-01-28 14:30:00,104.46,104.5,104.22,104.32,38000.0,87.3626,87.396,87.1618,87.2455,38000.0
2015-01-28 14:35:00,104.33,104.52,104.32,104.42,26300.0,87.2538,87.4127,87.2455,87.3291,26300.0
2015-01-28 14:40:00,104.38,104.56,104.36,104.49,17800.0,87.2956,87.4462,87.2789,87.3876,17800.0
2015-01-28 14:45:00,104.48,104.63,104.46,104.54,39400.0,87.3793,87.5047,87.3626,87.4295,39400.0
2015-01-28 14:50:00,104.52,104.74,104.47,104.66,19300.0,87.4127,87.5967,87.3709,87.5298,19300.0
2015-01-28 14:55:00,104.68,104.71,104.54,104.57,20700.0,87.5465,87.5716,87.4295,87.4545,20700.0
2015-01-28 15:00:00,104.59,104.72,104.54,104.61,17300.0,87.4713,87.58,87.4295,87.488,17300.0
2015-01-28 15:05:00,104.57,104.61,104.43,104.49,44200.0,87.4545,87.488,87.3375,87.3876,44200.0
2015-01-28 15:10:00,104.5,104.54,104.3,104.34,46300.0,87.396,87.4295,87.2287,87.2622,46300.0
2015-01-28 15:15:00,104.32,104.32,104.08,104.11,45700.0,87.2455,87.2455,87.0448,87.0698,45700.0
2015-01-28 15:20:00,104.1,104.25,104.08,104.14,23600.0,87.0615,87.1869,87.0448,87.0949,23600.0
2015-01-28 15:25:00,104.13,104.14,103.95,104.08,46300.0,87.0866,87.0949,86.936,87.0448,46300.0
2015-01-28 15:30:00,104.07,104.08,103.83,103.83,26200.0,87.0364,87.0448,86.8357,86.8357,26200.0
2015-01-28 15:35:00,103.81,103.88,103.73,103.74,30200.0,86.8189,86.8775,86.752,86.7604,30200.0
2015-01-28 15:40:00,103.74,103.74,103.47,103.55,80000.0,86.7604,86.7604,86.5346,86.6015,80000.0
2015-01-28 15:45:00,103.55,103.69,103.41,103.65,114300.0,86.6015,86.7186,86.4844,86.6851,114300.0
2015-01-28 15:50:00,103.63,103.68,103.54,103.62,62700.0,86.6684,86.7102,86.5931,86.66,62700.0
2015-01-28 15:55:00,103.62,103.66,103.52,103.53,80700.0,86.66,86.6935,86.5764,86.5848,80700.0
2015-01-29 09:30:00,103.7,103.77,103.52,103.6,137700.0,86.7269,86.7855,86.5764,86.6433,137700.0
2015-01-29 09:35:00,103.62,103.78,103.34,103.38,100400.0,86.66,86.7939,86.4259,86.4593,100400.0
2015-01-29 09:40:00,103.34,103.38,103.13,103.22,28200.0,86.4259,86.4593,86.2502,86.3255,28200.0
2015-01-29 09:45:00,103.21,103.24,102.97,103.09,80400.0,86.3171,86.3422,86.1164,86.2168,80400.0
2015-01-29 09:50:00,103.1,103.26,103.02,103.26,40700.0,86.2252,86.359,86.1582,86.359,40700.0
2015-01-29 09:55:00,103.28,103.46,103.22,103.43,8700.0,86.3757,86.5262,86.3255,86.5011,8700.0
2015-01-29 10:00:00,103.4,103.53,103.29,103.46,53600.0,86.476,86.5848,86.3841,86.5262,53600.0
2015-01-29 10:05:00,103.46,103.51,103.22,103.3,44700.0,86.5262,86.568,86.3255,86.3924,44700.0
2015-01-29 10:10:00,103.3,103.38,103.27,103.28,14600.0,86.3924,86.4593,86.3673,86.3757,14600.0
2015-01-29 10:15:00,103.23,103.43,103.17,103.37,7500.0,86.3339,86.5011,86.2837,86.451,7500.0
2015-01-29 10:20:00,103.35,103.36,103.1,103.11,15900.0,86.4342,86.4426,86.2252,86.2335,15900.0
2015-01-29 10:25:00,103.14,103.43,103.14,103.4,22000.0,86.2586,86.5011,86.2586,86.476,22000.0
2015-01-29 10:30:00,103.4,103.42,103.26,103.28,19100.0,86.476,86.4928,86.359,86.3757,19100.0
2015-01-29 10:35:00,103.27,103.28,103.04,103.17,16100.0,86.3673,86.3757,86.175,86.2837,16100.0
2015-01-29 10:40:00,103.17,103.17,102.87,102.92,51600.0,86.2837,86.2837,86.0328,86.0746,51600.0
2015-01-29 10:45:00,102.92,103.01,102.82,103.01,23700.0,86.0746,86.1499,85.991,86.1499,23700.0
2015-01-29 10:50:00,103.02,103.06,102.87,102.95,22900.0,86.1582,86.1917,86.0328,86.0997,22900.0
2015-01-29 10:55:00,102.94,103.13,102.94,103.08,13700.0,86.0913,86.2502,86.0913,86.2084,13700.0
2015-01-29 11:00:00,103.09,103.11,102.95,102.96,26000.0,86.2168,86.2335,86.0997,86.1081,26000.0
2015-01-29 11:05:00,103.0,103.09,102.88,103.09,19100.0,86.1415,86.2168,86.0412,86.2168,19100.0
2015-01-29 11:10:00,103.1,103.16,103.05,103.11,12000.0,86.2252,86.2753,86.1833,86.2335,12000.0
2015-01-29 11:15:00,103.11,103.26,103.04,103.04,16400.0,86.2335,86.359,86.175,86.175,16400.0
2015-01-29 11:20:00,103.1,103.25,103.09,103.15,12400.0,86.2252,86.3506,86.2168,86.267,12400.0
2015-01-29 11:25:00,103.15,103.16,102.99,103.11,24300.0,86.267,86.2753,86.1332,86.2335,24300.0
2015-01-29 11:30:00,103.12,103.34,103.12,103.31,11000.0,86.2419,86.4259,86.2419,86.4008,11000.0
2015-01-29 11:35:00,103.28,103.43,103.23,103.43,10100.0,86.3757,86.5011,86.3339,86.5011,10100.0
2015-01-29 11:40:00,103.43,103.44,103.32,103.33,14800.0,86.5011,86.5095,86.4091,86.4175,14800.0
2015-01-29 11:45:00,103.33,103.39,103.29,103.39,12700.0,86.4175,86.4677,86.3841,86.4677,12700.0
2015-01-29 11:50:00,103.39,103.55,103.37,103.44,28400.0,86.4677,86.6015,86.451,86.5095,28400.0
2015-01-29 11:55:00,103.42,103.49,103.36,103.36,9300.0,86.4928,86.5513,86.4426,86.4426,9300.0
2015-01-29 12:00:00,103.37,103.56,103.37,103.51,22400.0,86.451,86.6099,86.451,86.568,22400.0
2015-01-29 12:05:00,103.51,103.61,103.46,103.51,15700.0,86.568,86.6517,86.5262,86.568,15700.0
2015-01-29 12:10:00,103.52,103.58,103.44,103.5,21200.0,86.5764,86.6266,86.5095,86.5597,21200.0
2015-01-29 12:15:00,103.49,103.53,103.45,103.47,14200.0,86.5513,86.5848,86.5179,86.5346,14200.0
2015-01-29 12:20:00,103.46,103.5,103.34,103.43,18500.0,86.5262,86.5597,86.4259,86.5011,18500.0
2015-01-29 12:25:00,103.44,103.46,103.35,103.45,10300.0,86.5095,86.5262,86.4342,86.5179,10300.0
2015-01-29 12:30:00,103.43,103.49,103.38,103.44,12100.0,86.5011,86.5513,86.4593,86.5095,12100.0
2015-01-29 12:35:00,103.44,103.48,103.34,103.39,11800.0,86.5095,86.543,86.4259,86.4677,11800.0
2015-01-29 12:40:00,103.41,103.41,103.26,103.27,19300.0,86.4844,86.4844,86.359,86.3673,19300.0
2015-01-29 12:45:00,103.23,103.36,103.2,103.32,15400.0,86.3339,86.4426,86.3088,86.4091,15400.0
2015-01-29 12:50:00,103.3,103.35,103.22,103.33,7700.0,86.3924,86.4342,86.3255,86.4175,7700.0
2015-01-29 12:55:00,103.33,103.45,103.29,103.41,8100.0,86.4175,86.5179,86.3841,86.4844,8100.0
2015-01-29 13:00:00,103.43,103.44,103.34,103.38,16600.0,86.5011,86.5095,86.4259,86.4593,16600.0
2015-01-29 13:05:00,103.36,103.42,103.27,103.31,28500.0,86.4426,86.4928,86.3673,86.4008,28500.0
2015-01-29 13:10:00,103.3,103.46,103.29,103.41,26200.0,86.3924,86.5262,86.3841,86.4844,26200.0
2015-01-29 13:15:00,103.45,103.55,103.44,103.51,9100.0,86.5179,86.6015,86.5095,86.568,9100.0
2015-01-29 13:20:00,103.49,103.64,103.49,103.6,27700.0,86.5513,86.6768,86.5513,86.6433,27700.0
2015-01-29 13:25:00,103.61,103.72,103.58,103.68,16300.0,86.6517,86.7437,86.6266,86.7102,16300.0
2015-01-29 13:30:00,103.69,103.7,103.62,103.64,20100.0,86.7186,86.7269,86.66,86.6768,20100.0
2015-01-29 13:35:00,103.64,103.83,103.63,103.82,17200.0,86.6768,86.8357,86.6684,86.8273,17200.0
2015-01-29 13:40:00,103.83,103.91,103.78,103.87,22400.0,86.8357,86.9026,86.7939,86.8691,22400.0
2015-01-29 13:45:00,103.86,103.99,103.82,103.98,13600.0,86.8608,86.9695,86.8273,86.9611,13600.0
2015-01-29 13:50:00,103.99,104.09,103.98,104.02,34000.0,86.9695,87.0531,86.9611,86.9946,34000.0
2015-01-29 13:55:00,104.01,104.02,103.91,103.92,20600.0,86.9862,86.9946,86.9026,86.9109,20600.0
2015-01-29 14:00:00,103.92,103.98,103.91,103.97,395100.0,86.9109,86.9611,86.9026,86.9528,395100.0
2015-01-29 14:05:00,103.97,104.01,103.87,103.87,35100.0,86.9528,86.9862,86.8691,86.8691,35100.0
2015-01-29 14:10:00,103.87,103.9,103.81,103.9,27100.0,86.8691,86.8942,86.8189,86.8942,27100.0
2015-01-29 14:15:00,103.9,103.94,103.83,103.83,33800.0,86.8942,86.9277,86.8357,86.8357,33800.0
2015-01-29 14:20:00,103.84,103.99,103.83,103.99,28400.0,86.844,86.9695,86.8357,86.9695,28400.0
2015-01-29 14:25:00,104.0,104.11,104.0,104.11,24600.0,86.9778,87.0698,86.9778,87.0698,24600.0
2015-01-29 14:30:00,104.1,104.19,104.1,104.16,44100.0,87.0615,87.1367,87.0615,87.1117,44100.0
2015-01-29 14:35:00,104.17,104.17,104.09,104.15,9800.0,87.12,87.12,87.0531,87.1033,9800.0
2015-01-29 14:40:00,104.14,104.14,104.03,104.06,11300.0,87.0949,87.0949,87.0029,87.028,11300.0
2015-01-29 14:45:00,104.06,104.09,103.98,104.0,22200.0,87.028,87.0531,86.9611,86.9778,22200.0
2015-01-29 14:50:00,103.99,104.02,103.94,104.01,17400.0,86.9695,86.9946,86.9277,86.9862,17400.0
2015-01-29 14:55:00,104.0,104.07,103.94,104.05,26900.0,86.9778,87.0364,86.9277,87.0197,26900.0
2015-01-29 15:00:00,104.05,104.11,104.0,104.01,19600.0,87.0197,87.0698,86.9778,86.9862,19600.0
2015-01-29 15:05:00,104.02,104.24,104.01,104.22,24100.0,86.9946,87.1786,86.9862,87.1618,24100.0
2015-01-29 15:10:00,104.22,104.22,104.08,104.11,28600.0,87.1618,87.1618,87.0448,87.0698,28600.0
2015-01-29 15:15:00,104.11,104.28,104.04,104.28,45900.0,87.0698,87.212,87.0113,87.212,45900.0
2015-01-29 15:20:00,104.28,104.43,104.24,104.43,47100.0,87.212,87.3375,87.1786,87.3375,47100.0
2015-01-29 15:25:00,104.42,104.47,104.36,104.37,30800.0,87.3291,87.3709,87.2789,87.2873,30800.0
2015-01-29 15:30:00,104.39,104.45,104.36,104.41,36600.0,87.304,87.3542,87.2789,87.3207,36600.0
2015-01-29 15:35:00,104.4,104.57,104.38,104.55,28000.0,87.3124,87.4545,87.2956,87.4378,28000.0
2015-01-29 15:40:00,104.56,104.62,104.47,104.47,45600.0,87.4462,87.4964,87.3709,87.3709,45600.0
2015-01-29 15:45:00,104.44,104.5,104.38,104.43,43300.0,87.3458,87.396,87.2956,87.3375,43300.0
2015-01-29 15:50:00,104.44,104.46,104.37,104.45,39500.0,87.3458,87.3626,87.2873,87.3542,39500.0
2015-01-29 15:55:00,104.46,104.49,104.37,104.49,32800.0,87.3626,87.3876,87.2873,87.3876,32800.0
2015-01-30 09:30:00,103.67,104.09,103.6,104.04,79400.0,86.7019,87.0531,86.6433,87.0113,79400.0
2015-01-30 09:35:00,104.04,104.07,103.9,104.0,43500.0,87.0113,87.0364,86.8942,86.9778,43500.0
2015-01-30 09:40:00,103.99,104.2,103.99,104.13,29200.0,86.9695,87.1451,86.9695,87.0866,29200.0
2015-01-30 09:45:00,104.18,104.32,104.12,104.13,37800.0,87.1284,87.2455,87.0782,87.0866,37800.0
2015-01-30 09:50:00,104.12,104.21,104.1,104.15,11000.0,87.0782,87.1535,87.0615,87.1033,11000.0
2015-01-30 09:55:00,104.14,104.24,104.06,104.06,30900.0,87.0949,87.1786,87.028,87.028,30900.0
2015-01-30 10:00:00,104.0,104.11,103.96,104.07,34900.0,86.9778,87.0698,86.9444,87.0364,34900.0
2015-01-30 10:05:00,104.06,104.1,103.84,103.87,18100.0,87.028,87.0615,86.844,86.8691,18100.0
2015-01-30 10:10:00,103.87,103.88,103.75,103.83,26500.0,86.8691,86.8775,86.7688,86.8357,26500.0
2015-01-30 10:15:00,103.85,103.92,103.78,103.78,12300.0,86.8524,86.9109,86.7939,86.7939,12300.0
2015-01-30 10:20:00,103.78,103.84,103.68,103.68,17500.0,86.7939,86.844,86.7102,86.7102,17500.0
2015-01-30 10:25:00,103.67,103.83,103.67,103.72,11700.0,86.7019,86.8357,86.7019,86.7437,11700.0
2015-01-30 10:30:00,103.7,103.7,103.45,103.47,31900.0,86.7269,86.7269,86.5179,86.5346,31900.0
2015-01-30 10:35:00,103.47,103.6,103.42,103.58,15200.0,86.5346,86.6433,86.4928,86.6266,15200.0
2015-01-30 10:40:00,103.59,103.74,103.54,103.7,24400.0,86.635,86.7604,86.5931,86.7269,24400.0
2015-01-30 10:45:00,103.72,103.83,103.72,103.8,18400.0,86.7437,86.8357,86.7437,86.8106,18400.0
2015-01-30 10:50:00,103.77,103.78,103.63,103.63,20900.0,86.7855,86.7939,86.6684,86.6684,20900.0
2015-01-30 10:55:00,103.61,103.7,103.5,103.7,360900.0,86.6517,86.7269,86.5597,86.7269,360900.0
2015-01-30 11:00:00,103.7,103.8,103.67,103.78,17000.0,86.7269,86.8106,86.7019,86.7939,17000.0
2015-01-30 11:05:00,103.75,103.77,103.55,103.6,21600.0,86.7688,86.7855,86.6015,86.6433,21600.0
2015-01-30 11:10:00,103.57,103.6,103.36,103.39,24300.0,86.6182,86.6433,86.4426,86.4677,24300.0
2015-01-30 11:15:00,103.4,103.43,103.31,103.4,44000.0,86.476,86.5011,86.4008,86.476,44000.0
2015-01-30 11:20:00,103.41,103.43,103.35,103.36,1628200.0,86.4844,86.5011,86.4342,86.4426,1628200.0
2015-01-30 11:25:00,103.36,103.64,103.36,103.59,25200.0,86.4426,86.6768,86.4426,86.635,25200.0
2015-01-30 11:30:00,103.58,103.68,103.57,103.6,25800.0,86.6266,86.7102,86.6182,86.6433,25800.0
2015-01-30 11:35:00,103.6,103.64,103.54,103.57,9300.0,86.6433,86.6768,86.5931,86.6182,9300.0
2015-01-30 11:40:00,103.58,103.58,103.38,103.48,21600.0,86.6266,86.6266,86.4593,86.543,21600.0
2015-01-30 11:45:00,103.47,103.59,103.46,103.48,16700.0,86.5346,86.635,86.5262,86.543,16700.0
2015-01-30 11:50:00,103.47,103.51,103.4,103.44,9600.0,86.5346,86.568,86.476,86.5095,9600.0
2015-01-30 11:55:00,103.44,103.74,103.43,103.71,31400.0,86.5095,86.7604,86.5011,86.7353,31400.0
2015-01-30 12:00:00,103.73,103.92,103.73,103.82,26700.0,86.752,86.9109,86.752,86.8273,26700.0
2015-01-30 12:05:00,103.82,103.87,103.77,103.82,20500.0,86.8273,86.8691,86.7855,86.8273,20500.0
2015-01-30 12:10:00,103.85,104.03,103.8,103.98,15300.0,86.8524,87.0029,86.8106,86.9611,15300.0
2015-01-30 12:15:00,103.98,104.07,103.98,104.01,14400.0,86.9611,87.0364,86.9611,86.9862,14400.0
2015-01-30 12:20:00,104.0,104.11,103.98,104.08,12800.0,86.9778,87.0698,86.9611,87.0448,12800.0
2015-01-30 12:25:00,104.09,104.13,104.02,104.07,15800.0,87.0531,87.0866,86.9946,87.0364,15800.0
2015-01-30 12:30:00,104.07,104.07,103.99,104.02,7400.0,87.0364,87.0364,86.9695,86.9946,7400.0
2015-01-30 12:35:00,104.02,104.03,103.89,103.92,10600.0,86.9946,87.0029,86.8858,86.9109,10600.0
2015-01-30 12:40:00,103.92,103.94,103.89,103.89,12800.0,86.9109,86.9277,86.8858,86.8858,12800.0
2015-01-30 12:45:00,103.89,103.9,103.81,103.87,18900.0,86.8858,86.8942,86.8189,86.8691,18900.0
2015-01-30 12:50:00,103.85,103.93,103.78,103.78,13200.0,86.8524,86.9193,86.7939,86.7939,13200.0
2015-01-30 12:55:00,103.82,103.82,103.69,103.74,11500.0,86.8273,86.8273,86.7186,86.7604,11500.0
2015-01-30 13:00:00,103.72,103.87,103.72,103.86,18400.0,86.7437,86.8691,86.7437,86.8608,18400.0
2015-01-30 13:05:00,103.85,103.85,103.74,103.8,15400.0,86.8524,86.8524,86.7604,86.8106,15400.0
2015-01-30 13:10:00,103.8,103.8,103.65,103.66,23500.0,86.8106,86.8106,86.6851,86.6935,23500.0
2015-01-30 13:15:00,103.66,103.66,103.55,103.6,27700.0,86.6935,86.6935,86.6015,86.6433,27700.0
2015-01-30 13:20:00,103.59,103.73,103.59,103.62,15600.0,86.635,86.752,86.635,86.66,15600.0
2015-01-30 13:25:00,103.62,103.78,103.6,103.74,15900.0,86.66,86.7939,86.6433,86.7604,15900.0
2015-01-30 13:30:00,103.74,103.85,103.7,103.84,18300.0,86.7604,86.8524,86.7269,86.844,18300.0
2015-01-30 13:35:00,103.85,103.87,103.79,103.81,15000.0,86.8524,86.8691,86.8022,86.8189,15000.0
2015-01-30 13:40:00,103.8,103.91,103.73,103.91,49700.0,86.8106,86.9026,86.752,86.9026,49700.0
2015-01-30 13:45:00,103.95,104.06,103.9,104.06,19400.0,86.936,87.028,86.8942,87.028,19400.0
2015-01-30 13:50:00,104.06,104.06,103.98,104.03,10800.0,87.028,87.028,86.9611,87.0029,10800.0
2015-01-30 13:55:00,104.02,104.13,103.94,104.09,30600.0,86.9946,87.0866,86.9277,87.0531,30600.0
2015-01-30 14:00:00,104.12,104.13,103.98,104.04,12900.0,87.0782,87.0866,86.9611,87.0113,12900.0
2015-01-30 14:05:00,104.05,104.14,103.99,104.1,85300.0,87.0197,87.0949,86.9695,87.0615,85300.0
2015-01-30 14:10:00,104.09,104.1,103.97,104.03,21900.0,87.0531,87.0615,86.9528,87.0029,21900.0
2015-01-30 14:15:00,104.01,104.26,104.0,104.25,25400.0,86.9862,87.1953,86.9778,87.1869,25400.0
2015-01-30 14:20:00,104.25,104.31,104.19,104.3,31300.0,87.1869,87.2371,87.1367,87.2287,31300.0
2015-01-30 14:25:00,104.29,104.45,104.28,104.44,27700.0,87.2204,87.3542,87.212,87.3458,27700.0
2015-01-30 14:30:00,104.46,104.51,104.32,104.33,21500.0,87.3626,87.4044,87.2455,87.2538,21500.0
2015-01-30 14:35:00,104.34,104.36,104.21,104.24,22800.0,87.2622,87.2789,87.1535,87.1786,22800.0
2015-01-30 14:40:00,104.25,104.28,104.14,104.15,34600.0,87.1869,87.212,87.0949,87.1033,34600.0
2015-01-30 14:45:00,104.13,104.15,103.89,103.95,15700.0,87.0866,87.1033,86.8858,86.936,15700.0
2015-01-30 14:50:00,103.88,103.9,103.78,103.85,15700.0,86.8775,86.8942,86.7939,86.8524,15700.0
2015-01-30 14:55:00,103.83,103.83,103.67,103.75,21900.0,86.8357,86.8357,86.7019,86.7688,21900.0
2015-01-30 15:00:00,103.75,103.89,103.7,103.72,20300.0,86.7688,86.8858,86.7269,86.7437,20300.0
2015-01-30 15:05:00,103.7,103.79,103.5,103.55,37400.0,86.7269,86.8022,86.5597,86.6015,37400.0
2015-01-30 15:10:00,103.56,103.74,103.54,103.72,14600.0,86.6099,86.7604,86.5931,86.7437,14600.0
2015-01-30 15:15:00,103.75,103.75,103.45,103.46,22200.0,86.7688,86.7688,86.5179,86.5262,22200.0
2015-01-30 15:20:00,103.44,103.53,103.25,103.46,86300.0,86.5095,86.5848,86.3506,86.5262,86300.0
2015-01-30 15:25:00,103.45,103.63,103.35,103.59,38900.0,86.5179,86.6684,86.4342,86.635,38900.0
2015-01-30 15:30:00,103.56,103.56,103.37,103.47,30700.0,86.6099,86.6099,86.451,86.5346,30700.0
2015-01-30 15:35:00,103.46,103.61,103.41,103.45,42900.0,86.5262,86.6517,86.4844,86.5179,42900.0
2015-01-30 15:40:00,103.44,103.44,103.13,103.24,70200.0,86.5095,86.5095,86.2502,86.3422,70200.0
2015-01-30 15:45:00,103.27,103.36,103.17,103.2,49300.0,86.3673,86.4426,86.2837,86.3088,49300.0
2015-01-30 15:50:00,103.19,103.24,103.11,103.12,75000.0,86.3004,86.3422,86.2335,86.2419,75000.0
2015-01-30 15:55:00,103.13,103.13,102.95,103.1,309300.0,86.2502,86.2502,86.0997,86.2252,309300.0
2015-02-02 09:30:00,103.41,103.63,103.23,103.3,306000.0,86.4844,86.6684,86.3339,86.3924,306000.0
2015-02-02 09:35:00,103.3,103.42,103.22,103.29,189800.0,86.3924,86.4928,86.3255,86.3841,189800.0
2015-02-02 09:40:00,103.22,103.22,102.94,103.04,59800.0,86.3255,86.3255,86.0913,86.175,59800.0
2015-02-02 09:45:00,103.04,103.21,103.04,103.11,34000.0,86.175,86.3171,86.175,86.2335,34000.0
2015-02-02 09:50:00,103.06,103.06,102.86,102.92,30000.0,86.1917,86.1917,86.0244,86.0746,30000.0
2015-02-02 09:55:00,102.88,103.01,102.8,102.8,61700.0,86.0412,86.1499,85.9743,85.9743,61700.0
2015-02-02 10:00:00,102.8,102.8,102.5,102.53,83400.0,85.9743,85.9743,85.7234,85.7484,83400.0
2015-02-02 10:05:00,102.51,102.51,102.25,102.4,157300.0,85.7317,85.7317,85.5143,85.6397,157300.0
2015-02-02 10:10:00,102.38,102.55,102.27,102.45,45500.0,85.623,85.7652,85.531,85.6815,45500.0
2015-02-02 10:15:00,102.44,102.54,102.43,102.54,23500.0,85.6732,85.7568,85.6648,85.7568,23500.0
2015-02-02 10:20:00,102.56,102.64,102.5,102.5,30000.0,85.7735,85.8404,85.7234,85.7234,30000.0
2015-02-02 10:25:00,102.5,102.71,102.5,102.55,38500.0,85.7234,85.899,85.7234,85.7652,38500.0
2015-02-02 10:30:00,102.56,102.64,102.42,102.52,24100.0,85.7735,85.8404,85.6565,85.7401,24100.0
2015-02-02 10:35:00,102.49,102.75,102.49,102.75,39700.0,85.715,85.9324,85.715,85.9324,39700.0
2015-02-02 10:40:00,102.76,102.85,102.75,102.83,22200.0,85.9408,86.0161,85.9324,85.9993,22200.0
2015-02-02 10:45:00,102.8,102.82,102.66,102.73,20100.0,85.9743,85.991,85.8572,85.9157,20100.0
2015-02-02 10:50:00,102.7,102.96,102.68,102.92,32700.0,85.8906,86.1081,85.8739,86.0746,32700.0
2015-02-02 10:55:00,102.91,102.91,102.81,102.88,15200.0,86.0662,86.0662,85.9826,86.0412,15200.0
2015-02-02 11:00:00,102.87,103.15,102.86,103.15,17600.0,86.0328,86.267,86.0244,86.267,17600.0
2015-02-02 11:05:00,103.16,103.27,103.15,103.25,21200.0,86.2753,86.3673,86.267,86.3506,21200.0
2015-02-02 11:10:00,103.26,103.39,103.25,103.31,15900.0,86.359,86.4677,86.3506,86.4008,15900.0
2015-02-02 11:15:00,103.31,103.34,103.25,103.27,20100.0,86.4008,86.4259,86.3506,86.3673,20100.0
2015-02-02 11:20:00,103.24,103.32,103.16,103.27,24700.0,86.3422,86.4091,86.2753,86.3673,24700.0
2015-02-02 11:25:00,103.3,103.46,103.19,103.46,41700.0,86.3924,86.5262,86.3004,86.5262,41700.0
2015-02-02 11:30:00,103.47,103.63,103.42,103.62,50800.0,86.5346,86.6684,86.4928,86.66,50800.0
2015-02-02 11:35:00,103.61,103.77,103.6,103.69,35300.0,86.6517,86.7855,86.6433,86.7186,35300.0
2015-02-02 11:40:00,103.69,103.7,103.59,103.64,24000.0,86.7186,86.7269,86.635,86.6768,24000.0
2015-02-02 11:45:00,103.66,103.78,103.65,103.65,18200.0,86.6935,86.7939,86.6851,86.6851,18200.0
2015-02-02 11:50:00,103.63,103.68,103.56,103.59,20500.0,86.6684,86.7102,86.6099,86.635,20500.0
2015-02-02 11:55:00,103.59,103.6,103.48,103.56,955500.0,86.635,86.6433,86.543,86.6099,955500.0
2015-02-02 12:00:00,103.54,103.59,103.34,103.38,32500.0,86.5931,86.635,86.4259,86.4593,32500.0
2015-02-02 12:05:00,103.36,103.37,103.29,103.36,10900.0,86.4426,86.451,86.3841,86.4426,10900.0
2015-02-02 12:10:00,103.33,103.34,103.25,103.25,11800.0,86.4175,86.4259,86.3506,86.3506,11800.0
2015-02-02 12:15:00,103.28,103.42,103.27,103.42,11200.0,86.3757,86.4928,86.3673,86.4928,11200.0
2015-02-02 12:20:00,103.42,103.42,103.22,103.22,30000.0,86.4928,86.4928,86.3255,86.3255,30000.0
2015-02-02 12:25:00,103.25,103.3,103.21,103.29,6400.0,86.3506,86.3924,86.3171,86.3841,6400.0
2015-02-02 12:30:00,103.3,103.3,103.21,103.29,33400.0,86.3924,86.3924,86.3171,86.3841,33400.0
2015-02-02 12:35:00,103.29,103.39,103.28,103.37,21900.0,86.3841,86.4677,86.3757,86.451,21900.0
2015-02-02 12:40:00,103.38,103.43,103.31,103.39,20300.0,86.4593,86.5011,86.4008,86.4677,20300.0
2015-02-02 12:45:00,103.39,103.4,103.11,103.11,89200.0,86.4677,86.476,86.2335,86.2335,89200.0
2015-02-02 12:50:00,103.1,103.16,103.06,103.14,5300.0,86.2252,86.2753,86.1917,86.2586,5300.0
2015-02-02 12:55:00,103.14,103.2,103.03,103.06,13300.0,86.2586,86.3088,86.1666,86.1917,13300.0
2015-02-02 13:00:00,103.06,103.07,102.94,102.95,31400.0,86.1917,86.2001,86.0913,86.0997,31400.0
2015-02-02 13:05:00,102.98,103.06,102.95,103.06,61500.0,86.1248,86.1917,86.0997,86.1917,61500.0
2015-02-02 13:10:00,103.05,103.16,103.04,103.08,26200.0,86.1833,86.2753,86.175,86.2084,26200.0
2015-02-02 13:15:00,103.08,103.11,102.99,103.04,15300.0,86.2084,86.2335,86.1332,86.175,15300.0
2015-02-02 13:20:00,103.05,103.3,103.04,103.28,40000.0,86.1833,86.3924,86.175,86.3757,40000.0
2015-02-02 13:25:00,103.28,103.3,103.18,103.23,30200.0,86.3757,86.3924,86.2921,86.3339,30200.0
2015-02-02 13:30:00,103.25,103.32,103.07,103.08,10500.0,86.3506,86.4091,86.2001,86.2084,10500.0
2015-02-02 13:35:00,103.07,103.07,102.92,102.93,16700.0,86.2001,86.2001,86.0746,86.083,16700.0
2015-02-02 13:40:00,102.92,102.97,102.8,102.81,17600.0,86.0746,86.1164,85.9743,85.9826,17600.0
2015-02-02 13:45:00,102.8,102.91,102.8,102.84,17200.0,85.9743,86.0662,85.9743,86.0077,17200.0
2015-02-02 13:50:00,102.84,102.96,102.83,102.88,13700.0,86.0077,86.1081,85.9993,86.0412,13700.0
2015-02-02 13:55:00,102.86,102.86,102.74,102.8,32900.0,86.0244,86.0244,85.9241,85.9743,32900.0
2015-02-02 14:00:00,102.77,102.95,102.76,102.92,19500.0,85.9492,86.0997,85.9408,86.0746,19500.0
2015-02-02 14:05:00,102.94,103.07,102.89,102.99,12500.0,86.0913,86.2001,86.0495,86.1332,12500.0
2015-02-02 14:10:00,102.94,103.04,102.93,103.02,138200.0,86.0913,86.175,86.083,86.1582,138200.0
2015-02-02 14:15:00,103.04,103.18,103.0,103.17,10700.0,86.175,86.2921,86.1415,86.2837,10700.0
2015-02-02 14:20:00,103.18,103.28,103.14,103.23,19000.0,86.2921,86.3757,86.2586,86.3339,19000.0
2015-02-02 14:25:00,103.24,103.34,103.17,103.33,11000.0,86.3422,86.4259,86.2837,86.4175,11000.0
2015-02-02 14:30:00,103.36,103.4,103.22,103.33,19800.0,86.4426,86.476,86.3255,86.4175,19800.0
2015-02-02 14:35:00,103.34,103.38,103.16,103.2,31100.0,86.4259,86.4593,86.2753,86.3088,31100.0
2015-02-02 14:40:00,103.2,103.28,103.18,103.22,13100.0,86.3088,86.3757,86.2921,86.3255,13100.0
2015-02-02 14:45:00,103.23,103.23,103.04,103.08,25400.0,86.3339,86.3339,86.175,86.2084,25400.0
2015-02-02 14:50:00,103.11,103.34,103.11,103.25,14900.0,86.2335,86.4259,86.2335,86.3506,14900.0
2015-02-02 14:55:00,103.25,103.25,103.05,103.15,10700.0,86.3506,86.3506,86.1833,86.267,10700.0
2015-02-02 15:00:00,103.16,103.21,103.11,103.21,12800.0,86.2753,86.3171,86.2335,86.3171,12800.0
2015-02-02 15:05:00,103.19,103.32,103.11,103.3,12300.0,86.3004,86.4091,86.2335,86.3924,12300.0
2015-02-02 15:10:00,103.29,103.49,103.28,103.49,27900.0,86.3841,86.5513,86.3757,86.5513,27900.0
2015-02-02 15:15:00,103.5,103.51,103.37,103.44,16700.0,86.5597,86.568,86.451,86.5095,16700.0
2015-02-02 15:20:00,103.45,103.65,103.44,103.54,15100.0,86.5179,86.6851,86.5095,86.5931,15100.0
2015-02-02 15:25:00,103.53,103.59,103.5,103.59,11100.0,86.5848,86.635,86.5597,86.635,11100.0
2015-02-02 15:30:00,103.6,103.73,103.55,103.64,26200.0,86.6433,86.752,86.6015,86.6768,26200.0
2015-02-02 15:35:00,103.64,104.05,103.6,104.05,65000.0,86.6768,87.0197,86.6433,87.0197,65000.0
2015-02-02 15:40:00,104.06,104.33,104.04,104.26,39800.0,87.028,87.2538,87.0113,87.1953,39800.0
2015-02-02 15:45:00,104.26,104.33,104.14,104.23,39100.0,87.1953,87.2538,87.0949,87.1702,39100.0
2015-02-02 15:50:00,104.26,104.29,104.16,104.19,44300.0,87.1953,87.2204,87.1117,87.1367,44300.0
2015-02-02 15:55:00,104.2,104.31,104.15,104.31,58600.0,87.1451,87.2371,87.1033,87.2371,58600.0
2015-02-03 09:30:00,104.9,105.19,104.76,105.19,250900.0,87.7305,87.9731,87.6135,87.9731,250900.0
2015-02-03 09:35:00,105.21,105.23,105.08,105.1,64400.0,87.9898,88.0065,87.8811,87.8978,64400.0
2015-02-03 09:40:00,105.11,105.25,105.05,105.23,22800.0,87.9062,88.0233,87.856,88.0065,22800.0
2015-02-03 09:45:00,105.25,105.3,105.2,105.24,50700.0,88.0233,88.0651,87.9814,88.0149,50700.0
2015-02-03 09:50:00,105.23,105.28,105.17,105.19,60600.0,88.0065,88.0483,87.9563,87.9731,60600.0
2015-02-03 09:55:00,105.23,105.34,105.23,105.32,253900.0,88.0065,88.0985,88.0065,88.0818,253900.0
2015-02-03 10:00:00,105.32,105.35,105.15,105.16,17800.0,88.0818,88.1069,87.9396,87.948,17800.0
2015-02-03 10:05:00,105.17,105.24,105.1,105.12,48700.0,87.9563,88.0149,87.8978,87.9145,48700.0
2015-02-03 10:10:00,105.13,105.16,105.07,105.08,23800.0,87.9229,87.948,87.8727,87.8811,23800.0
2015-02-03 10:15:00,105.08,105.15,105.02,105.1,23500.0,87.8811,87.9396,87.8309,87.8978,23500.0
2015-02-03 10:20:00,105.1,105.22,105.06,105.13,33100.0,87.8978,87.9982,87.8643,87.9229,33100.0
2015-02-03 10:25:00,105.14,105.28,105.14,105.27,21800.0,87.9313,88.0483,87.9313,88.04,21800.0
2015-02-03 10:30:00,105.3,105.32,105.14,105.15,21000.0,88.0651,88.0818,87.9313,87.9396,21000.0
2015-02-03 10:35:00,105.16,105.23,105.07,105.13,29800.0,87.948,88.0065,87.8727,87.9229,29800.0
2015-02-03 10:40:00,105.12,105.19,105.03,105.04,30100.0,87.9145,87.9731,87.8393,87.8476,30100.0
2015-02-03 10:45:00,105.05,105.12,104.92,104.98,20300.0,87.856,87.9145,87.7473,87.7974,20300.0
2015-02-03 10:50:00,105.01,105.01,104.9,104.97,14300.0,87.8225,87.8225,87.7305,87.7891,14300.0
2015-02-03 10:55:00,105.0,105.01,104.79,104.79,19000.0,87.8142,87.8225,87.6385,87.6385,19000.0
2015-02-03 11:00:00,104.78,104.91,104.76,104.85,9200.0,87.6302,87.7389,87.6135,87.6887,9200.0
2015-02-03 11:05:00,104.79,104.95,104.74,104.93,22600.0,87.6385,87.7724,87.5967,87.7556,22600.0
2015-02-03 11:10:00,104.93,105.02,104.84,104.97,13800.0,87.7556,87.8309,87.6804,87.7891,13800.0
2015-02-03 11:15:00,104.97,105.07,104.93,105.05,40300.0,87.7891,87.8727,87.7556,87.856,40300.0
2015-02-03 11:20:00,105.05,105.09,104.99,105.04,24300.0,87.856,87.8894,87.8058,87.8476,24300.0
2015-02-03 11:25:00,105.06,105.12,104.96,104.97,19000.0,87.8643,87.9145,87.7807,87.7891,19000.0
2015-02-03 11:30:00,104.97,105.06,104.94,105.02,10200.0,87.7891,87.8643,87.764,87.8309,10200.0
2015-02-03 11:35:00,104.99,105.09,104.93,105.08,11300.0,87.8058,87.8894,87.7556,87.8811,11300.0
2015-02-03 11:40:00,105.06,105.19,105.03,105.18,12600.0,87.8643,87.9731,87.8393,87.9647,12600.0
2015-02-03 11:45:00,105.19,105.2,105.0,105.08,15900.0,87.9731,87.9814,87.8142,87.8811,15900.0
2015-02-03 11:50:00,105.07,105.08,104.88,104.88,14900.0,87.8727,87.8811,87.7138,87.7138,14900.0
2015-02-03 11:55:00,104.9,104.93,104.82,104.9,12000.0,87.7305,87.7556,87.6636,87.7305,12000.0
2015-02-03 12:00:00,104.84,104.85,104.71,104.8,13400.0,87.6804,87.6887,87.5716,87.6469,13400.0
2015-02-03 12:05:00,104.81,104.91,104.81,104.88,8900.0,87.6553,87.7389,87.6553,87.7138,8900.0
2015-02-03 12:10:00,104.88,105.03,104.88,105.02,8000.0,87.7138,87.8393,87.7138,87.8309,8000.0
2015-02-03 12:15:00,105.0,105.0,104.95,104.95,7000.0,87.8142,87.8142,87.7724,87.7724,7000.0
2015-02-03 12:20:00,104.94,104.99,104.87,104.89,37700.0,87.764,87.8058,87.7054,87.7222,37700.0
2015-02-03 12:25:00,104.91,105.0,104.88,104.95,22300.0,87.7389,87.8142,87.7138,87.7724,22300.0
2015-02-03 12:30:00,104.96,104.97,104.83,104.9,13500.0,87.7807,87.7891,87.672,87.7305,13500.0
2015-02-03 12:35:00,104.88,104.99,104.86,104.94,13000.0,87.7138,87.8058,87.6971,87.764,13000.0
2015-02-03 12:40:00,104.96,105.06,104.92,105.06,15900.0,87.7807,87.8643,87.7473,87.8643,15900.0
2015-02-03 12:45:00,105.08,105.12,105.02,105.07,9300.0,87.8811,87.9145,87.8309,87.8727,9300.0
2015-02-03 12:50:00,105.06,105.07,104.98,105.06,11300.0,87.8643,87.8727,87.7974,87.8643,11300.0
2015-02-03 12:55:00,105.08,105.16,105.01,105.06,693500.0,87.8811,87.948,87.8225,87.8643,693500.0
2015-02-03 13:00:00,105.07,105.14,105.02,105.09,158700.0,87.8727,87.9313,87.8309,87.8894,158700.0
2015-02-03 13:05:00,105.09,105.15,105.05,105.15,28900.0,87.8894,87.9396,87.856,87.9396,28900.0
2015-02-03 13:10:00,105.1,105.26,105.06,105.21,42100.0,87.8978,88.0316,87.8643,87.9898,42100.0
2015-02-03 13:15:00,105.21,105.24,105.16,105.24,8600.0,87.9898,88.0149,87.948,88.0149,8600.0
2015-02-03 13:20:00,105.25,105.41,105.25,105.34,24700.0,88.0233,88.1571,88.0233,88.0985,24700.0
2015-02-03 13:25:00,105.34,105.41,105.31,105.37,18800.0,88.0985,88.1571,88.0734,88.1236,18800.0
2015-02-03 13:30:00,105.37,105.45,105.36,105.4,25300.0,88.1236,88.1905,88.1152,88.1487,25300.0
2015-02-03 13:35:00,105.41,105.45,105.3,105.32,10600.0,88.1571,88.1905,88.0651,88.0818,10600.0
2015-02-03 13:40:00,105.3,105.38,105.29,105.36,19700.0,88.0651,88.132,88.0567,88.1152,19700.0
2015-02-03 13:45:00,105.37,105.41,105.33,105.37,11900.0,88.1236,88.1571,88.0902,88.1236,11900.0
2015-02-03 13:50:00,105.39,105.53,105.33,105.52,47900.0,88.1403,88.2574,88.0902,88.2491,47900.0
2015-02-03 13:55:00,105.5,105.6,105.49,105.6,15800.0,88.2323,88.316,88.224,88.316,15800.0
2015-02-03 14:00:00,105.6,105.68,105.54,105.55,50600.0,88.316,88.3829,88.2658,88.2741,50600.0
2015-02-03 14:05:00,105.56,105.59,105.48,105.51,13400.0,88.2825,88.3076,88.2156,88.2407,13400.0
2015-02-03 14:10:00,105.5,105.52,105.44,105.46,16100.0,88.2323,88.2491,88.1822,88.1989,16100.0
2015-02-03 14:15:00,105.46,105.52,105.45,105.47,11800.0,88.1989,88.2491,88.1905,88.2072,11800.0
2015-02-03 14:20:00,105.5,105.51,105.4,105.4,12300.0,88.2323,88.2407,88.1487,88.1487,12300.0
2015-02-03 14:25:00,105.39,105.39,105.3,105.31,20500.0,88.1403,88.1403,88.0651,88.0734,20500.0
2015-02-03 14:30:00,105.36,105.39,105.31,105.35,22800.0,88.1152,88.1403,88.0734,88.1069,22800.0
2015-02-03 14:35:00,105.36,105.41,105.26,105.4,24400.0,88.1152,88.1571,88.0316,88.1487,24400.0
2015-02-03 14:40:00,105.4,105.49,105.38,105.47,28100.0,88.1487,88.224,88.132,88.2072,28100.0
2015-02-03 14:45:00,105.46,105.5,105.42,105.47,21300.0,88.1989,88.2323,88.1654,88.2072,21300.0
2015-02-03 14:50:00,105.47,105.5,105.42,105.47,39500.0,88.2072,88.2323,88.1654,88.2072,39500.0
2015-02-03 14:55:00,105.47,105.55,105.46,105.55,56500.0,88.2072,88.2741,88.1989,88.2741,56500.0
2015-02-03 15:00:00,105.57,105.62,105.54,105.59,11000.0,88.2909,88.3327,88.2658,88.3076,11000.0
2015-02-03 15:05:00,105.59,105.61,105.53,105.59,9400.0,88.3076,88.3243,88.2574,88.3076,9400.0
2015-02-03 15:10:00,105.62,105.62,105.5,105.6,20000.0,88.3327,88.3327,88.2323,88.316,20000.0
2015-02-03 15:15:00,105.6,105.63,105.56,105.56,18800.0,88.316,88.3411,88.2825,88.2825,18800.0
2015-02-03 15:20:00,105.57,105.69,105.57,105.69,25900.0,88.2909,88.3912,88.2909,88.3912,25900.0
2015-02-03 15:25:00,105.69,105.7,105.58,105.65,22000.0,88.3912,88.3996,88.2992,88.3578,22000.0
2015-02-03 15:30:00,105.66,105.73,105.55,105.56,32600.0,88.3661,88.4247,88.2741,88.2825,32600.0
2015-02-03 15:35:00,105.56,105.7,105.56,105.7,16000.0,88.2825,88.3996,88.2825,88.3996,16000.0
2015-02-03 15:40:00,105.7,105.8,105.69,105.75,13800.0,88.3996,88.4832,88.3912,88.4414,13800.0
2015-02-03 15:45:00,105.77,105.83,105.74,105.79,24800.0,88.4581,88.5083,88.4331,88.4749,24800.0
2015-02-03 15:50:00,105.81,105.86,105.81,105.84,52900.0,88.4916,88.5334,88.4916,88.5167,52900.0
2015-02-03 15:55:00,105.84,105.87,105.81,105.84,114200.0,88.5167,88.5418,88.4916,88.5167,114200.0
2015-02-04 09:30:00,105.44,105.58,105.4,105.44,91700.0,88.1822,88.2992,88.1487,88.1822,91700.0
2015-02-04 09:35:00,105.45,105.54,105.37,105.53,57500.0,88.1905,88.2658,88.1236,88.2574,57500.0
2015-02-04 09:40:00,105.54,105.56,105.46,105.46,12700.0,88.2658,88.2825,88.1989,88.1989,12700.0
2015-02-04 09:45:00,105.45,105.54,105.4,105.53,17700.0,88.1905,88.2658,88.1487,88.2574,17700.0
2015-02-04 09:50:00,105.58,105.62,105.44,105.56,21200.0,88.2992,88.3327,88.1822,88.2825,21200.0
2015-02-04 09:55:00,105.57,105.62,105.52,105.58,14100.0,88.2909,88.3327,88.2491,88.2992,14100.0
2015-02-04 10:00:00,105.61,105.8,105.58,105.67,20000.0,88.3243,88.4832,88.2992,88.3745,20000.0
2015-02-04 10:05:00,105.69,105.7,105.61,105.61,18600.0,88.3912,88.3996,88.3243,88.3243,18600.0
2015-02-04 10:10:00,105.6,105.73,105.5,105.54,17200.0,88.316,88.4247,88.2323,88.2658,17200.0
2015-02-04 10:15:00,105.52,105.61,105.5,105.59,6900.0,88.2491,88.3243,88.2323,88.3076,6900.0
2015-02-04 10:20:00,105.59,105.59,105.48,105.54,11700.0,88.3076,88.3076,88.2156,88.2658,11700.0
2015-02-04 10:25:00,105.56,105.57,105.49,105.53,15000.0,88.2825,88.2909,88.224,88.2574,15000.0
2015-02-04 10:30:00,105.52,105.52,105.42,105.47,39300.0,88.2491,88.2491,88.1654,88.2072,39300.0
2015-02-04 10:35:00,105.47,105.5,105.35,105.5,26500.0,88.2072,88.2323,88.1069,88.2323,26500.0
2015-02-04 10:40:00,105.53,105.73,105.5,105.71,11600.0,88.2574,88.4247,88.2323,88.408,11600.0
2015-02-04 10:45:00,105.72,105.72,105.65,105.69,10900.0,88.4163,88.4163,88.3578,88.3912,10900.0
2015-02-04 10:50:00,105.64,105.67,105.62,105.67,2700.0,88.3494,88.3745,88.3327,88.3745,2700.0
2015-02-04 10:55:00,105.69,105.71,105.61,105.66,15000.0,88.3912,88.408,88.3243,88.3661,15000.0
2015-02-04 11:00:00,105.64,105.71,105.54,105.69,14700.0,88.3494,88.408,88.2658,88.3912,14700.0
2015-02-04 11:05:00,105.68,105.78,105.64,105.78,8000.0,88.3829,88.4665,88.3494,88.4665,8000.0
2015-02-04 11:10:00,105.79,105.79,105.65,105.78,11200.0,88.4749,88.4749,88.3578,88.4665,11200.0
2015-02-04 11:15:00,105.78,105.83,105.7,105.72,24100.0,88.4665,88.5083,88.3996,88.4163,24100.0
2015-02-04 11:20:00,105.72,105.86,105.71,105.86,10100.0,88.4163,88.5334,88.408,88.5334,10100.0
2015-02-04 11:25:00,105.86,105.89,105.8,105.86,18100.0,88.5334,88.5585,88.4832,88.5334,18100.0
2015-02-04 11:30:00,105.89,105.97,105.87,105.95,12900.0,88.5585,88.6254,88.5418,88.6087,12900.0
2015-02-04 11:35:00,105.98,105.99,105.93,105.95,26100.0,88.6338,88.6421,88.592,88.6087,26100.0
2015-02-04 11:40:00,105.94,105.96,105.89,105.94,24900.0,88.6003,88.617,88.5585,88.6003,24900.0
2015-02-04 11:45:00,105.95,105.96,105.9,105.92,33200.0,88.6087,88.617,88.5669,88.5836,33200.0
2015-02-04 11:50:00,105.94,105.94,105.83,105.86,26500.0,88.6003,88.6003,88.5083,88.5334,26500.0
2015-02-04 11:55:00,105.84,105.91,105.84,105.9,22900.0,88.5167,88.5752,88.5167,88.5669,22900.0
2015-02-04 12:00:00,105.88,105.91,105.8,105.89,33600.0,88.5501,88.5752,88.4832,88.5585,33600.0
2015-02-04 12:05:00,105.89,105.92,105.86,105.91,41600.0,88.5585,88.5836,88.5334,88.5752,41600.0
2015-02-04 12:10:00,105.91,105.93,105.82,105.86,44900.0,88.5752,88.592,88.5,88.5334,44900.0
2015-02-04 12:15:00,105.86,105.91,105.83,105.86,34400.0,88.5334,88.5752,88.5083,88.5334,34400.0
2015-02-04 12:20:00,105.86,105.89,105.82,105.88,39900.0,88.5334,88.5585,88.5,88.5501,39900.0
2015-02-04 12:25:00,105.89,105.89,105.67,105.69,314300.0,88.5585,88.5585,88.3745,88.3912,314300.0
2015-02-04 12:30:00,105.66,105.71,105.64,105.69,36200.0,88.3661,88.408,88.3494,88.3912,36200.0
2015-02-04 12:35:00,105.7,105.71,105.61,105.64,14000.0,88.3996,88.408,88.3243,88.3494,14000.0
2015-02-04 12:40:00,105.63,105.64,105.5,105.53,26200.0,88.3411,88.3494,88.2323,88.2574,26200.0
2015-02-04 12:45:00,105.53,105.57,105.51,105.57,15000.0,88.2574,88.2909,88.2407,88.2909,15000.0
2015-02-04 12:50:00,105.57,105.63,105.57,105.58,16000.0,88.2909,88.3411,88.2909,88.2992,16000.0
2015-02-04 12:55:00,105.57,105.66,105.57,105.63,9900.0,88.2909,88.3661,88.2909,88.3411,9900.0
2015-02-04 13:00:00,105.64,105.67,105.59,105.64,51600.0,88.3494,88.3745,88.3076,88.3494,51600.0
2015-02-04 13:05:00,105.62,105.69,105.6,105.67,26000.0,88.3327,88.3912,88.316,88.3745,26000.0
2015-02-04 13:10:00,105.67,105.68,105.62,105.63,18100.0,88.3745,88.3829,88.3327,88.3411,18100.0
2015-02-04 13:15:00,105.65,105.69,105.63,105.64,12600.0,88.3578,88.3912,88.3411,88.3494,12600.0
2015-02-04 13:20:00,105.63,105.66,105.57,105.64,20900.0,88.3411,88.3661,88.2909,88.3494,20900.0
2015-02-04 13:25:00,105.65,105.75,105.65,105.73,9900.0,88.3578,88.4414,88.3578,88.4247,9900.0
2015-02-04 13:30:00,105.74,105.78,105.71,105.78,23200.0,88.4331,88.4665,88.408,88.4665,23200.0
2015-02-04 13:35:00,105.78,105.8,105.7,105.75,35300.0,88.4665,88.4832,88.3996,88.4414,35300.0
2015-02-04 13:40:00,105.74,105.74,105.7,105.73,130800.0,88.4331,88.4331,88.3996,88.4247,130800.0
2015-02-04 13:45:00,105.74,105.75,105.66,105.67,36000.0,88.4331,88.4414,88.3661,88.3745,36000.0
2015-02-04 13:50:00,105.67,105.72,105.65,105.69,23900.0,88.3745,88.4163,88.3578,88.3912,23900.0
2015-02-04 13:55:00,105.69,105.7,105.58,105.65,70600.0,88.3912,88.3996,88.2992,88.3578,70600.0
2015-02-04 14:00:00,105.65,105.81,105.65,105.8,38100.0,88.3578,88.4916,88.3578,88.4832,38100.0
2015-02-04 14:05:00,105.8,105.8,105.61,105.63,53900.0,88.4832,88.4832,88.3243,88.3411,53900.0
2015-02-04 14:10:00,105.63,105.65,105.52,105.53,58300.0,88.3411,88.3578,88.2491,88.2574,58300.0
2015-02-04 14:15:00,105.54,105.62,105.48,105.51,82900.0,88.2658,88.3327,88.2156,88.2407,82900.0
2015-02-04 14:20:00,105.51,105.65,105.51,105.57,119200.0,88.2407,88.3578,88.2407,88.2909,119200.0
2015-02-04 14:25:00,105.57,105.7,105.57,105.64,45400.0,88.2909,88.3996,88.2909,88.3494,45400.0
2015-02-04 14:30:00,105.65,105.69,105.57,105.58,39600.0,88.3578,88.3912,88.2909,88.2992,39600.0
2015-02-04 14:35:00,105.59,105.74,105.59,105.73,44400.0,88.3076,88.4331,88.3076,88.4247,44400.0
2015-02-04 14:40:00,105.74,105.76,105.68,105.7,12300.0,88.4331,88.4498,88.3829,88.3996,12300.0
2015-02-04 14:45:00,105.69,105.78,105.69,105.78,7200.0,88.3912,88.4665,88.3912,88.4665,7200.0
2015-02-04 14:50:00,105.78,105.79,105.69,105.79,22100.0,88.4665,88.4749,88.3912,88.4749,22100.0
2015-02-04 14:55:00,105.79,105.82,105.72,105.75,30200.0,88.4749,88.5,88.4163,88.4414,30200.0
2015-02-04 15:00:00,105.75,105.75,105.63,105.7,25700.0,88.4414,88.4414,88.3411,88.3996,25700.0
2015-02-04 15:05:00,105.72,105.79,105.71,105.78,13100.0,88.4163,88.4749,88.408,88.4665,13100.0
2015-02-04 15:10:00,105.77,105.8,105.74,105.8,20000.0,88.4581,88.4832,88.4331,88.4832,20000.0
2015-02-04 15:15:00,105.81,105.92,105.81,105.89,30700.0,88.4916,88.5836,88.4916,88.5585,30700.0
2015-02-04 15:20:00,105.88,105.95,105.85,105.94,13600.0,88.5501,88.6087,88.525,88.6003,13600.0
2015-02-04 15:25:00,105.95,106.05,105.93,106.03,62400.0,88.6087,88.6923,88.592,88.6756,62400.0
2015-02-04 15:30:00,106.07,106.13,106.04,106.12,49500.0,88.709,88.7592,88.6839,88.7509,49500.0
2015-02-04 15:35:00,106.12,106.14,105.84,105.84,55600.0,88.7509,88.7676,88.5167,88.5167,55600.0
2015-02-04 15:40:00,105.84,105.89,105.49,105.49,83800.0,88.5167,88.5585,88.224,88.224,83800.0
2015-02-04 15:45:00,105.51,105.52,105.24,105.44,109900.0,88.2407,88.2491,88.0149,88.1822,109900.0
2015-02-04 15:50:00,105.43,105.43,105.24,105.34,52000.0,88.1738,88.1738,88.0149,88.0985,52000.0
2015-02-04 15:55:00,105.33,105.49,105.31,105.49,41300.0,88.0902,88.224,88.0734,88.224,41300.0
2015-02-05 09:30:00,105.94,106.04,105.84,106.04,85700.0,88.6003,88.6839,88.5167,88.6839,85700.0
2015-02-05 09:35:00,106.0,106.06,105.87,106.06,8800.0,88.6505,88.7007,88.5418,88.7007,8800.0
2015-02-05 09:40:00,106.0,106.12,105.93,106.11,25400.0,88.6505,88.7509,88.592,88.7425,25400.0
2015-02-05 09:45:00,106.13,106.29,106.1,106.27,40000.0,88.7592,88.893,88.7341,88.8763,40000.0
2015-02-05 09:50:00,106.3,106.34,106.21,106.22,34800.0,88.9014,88.9348,88.8261,88.8345,34800.0
2015-02-05 09:55:00,106.26,106.27,106.14,106.17,31300.0,88.8679,88.8763,88.7676,88.7927,31300.0
2015-02-05 10:00:00,106.2,106.27,106.13,106.25,15200.0,88.8178,88.8763,88.7592,88.8596,15200.0
2015-02-05 10:05:00,106.25,106.37,106.24,106.24,32200.0,88.8596,88.9599,88.8512,88.8512,32200.0
2015-02-05 10:10:00,106.24,106.26,106.16,106.21,12600.0,88.8512,88.8679,88.7843,88.8261,12600.0
2015-02-05 10:15:00,106.21,106.3,106.21,106.26,13000.0,88.8261,88.9014,88.8261,88.8679,13000.0
2015-02-05 10:20:00,106.24,106.26,106.16,106.23,16100.0,88.8512,88.8679,88.7843,88.8429,16100.0
2015-02-05 10:25:00,106.24,106.32,106.23,106.3,12300.0,88.8512,88.9181,88.8429,88.9014,12300.0
2015-02-05 10:30:00,106.28,106.3,106.23,106.27,52800.0,88.8847,88.9014,88.8429,88.8763,52800.0
2015-02-05 10:35:00,106.27,106.38,106.23,106.37,16200.0,88.8763,88.9683,88.8429,88.9599,16200.0
2015-02-05 10:40:00,106.38,106.4,106.35,106.37,20000.0,88.9683,88.985,88.9432,88.9599,20000.0
2015-02-05 10:45:00,106.38,106.46,106.37,106.44,33900.0,88.9683,89.0352,88.9599,89.0185,33900.0
2015-02-05 10:50:00,106.45,106.47,106.4,106.4,25300.0,89.0268,89.0436,88.985,88.985,25300.0
2015-02-05 10:55:00,106.41,106.44,106.38,106.39,35500.0,88.9934,89.0185,88.9683,88.9767,35500.0
2015-02-05 11:00:00,106.38,106.38,106.33,106.37,92900.0,88.9683,88.9683,88.9265,88.9599,92900.0
2015-02-05 11:05:00,106.35,106.4,106.34,106.4,44000.0,88.9432,88.985,88.9348,88.985,44000.0
2015-02-05 11:10:00,106.4,106.44,106.38,106.4,20700.0,88.985,89.0185,88.9683,88.985,20700.0
2015-02-05 11:15:00,106.39,106.45,106.26,106.28,30300.0,88.9767,89.0268,88.8679,88.8847,30300.0
2015-02-05 11:20:00,106.32,106.36,106.27,106.33,10000.0,88.9181,88.9516,88.8763,88.9265,10000.0
2015-02-05 11:25:00,106.32,106.38,106.31,106.38,13700.0,88.9181,88.9683,88.9098,88.9683,13700.0
2015-02-05 11:30:00,106.37,106.43,106.37,106.39,30800.0,88.9599,89.0101,88.9599,88.9767,30800.0
2015-02-05 11:35:00,106.4,106.47,106.4,106.44,14300.0,88.985,89.0436,88.985,89.0185,14300.0
2015-02-05 11:40:00,106.46,106.47,106.32,106.36,16200.0,89.0352,89.0436,88.9181,88.9516,16200.0
2015-02-05 11:45:00,106.34,106.48,106.34,106.45,79900.0,88.9348,89.0519,88.9348,89.0268,79900.0
2015-02-05 11:50:00,106.45,106.46,106.37,106.39,10500.0,89.0268,89.0352,88.9599,88.9767,10500.0
2015-02-05 11:55:00,106.39,106.44,106.38,106.42,16600.0,88.9767,89.0185,88.9683,89.0018,16600.0
2015-02-05 12:00:00,106.42,106.43,106.36,106.4,12600.0,89.0018,89.0101,88.9516,88.985,12600.0
2015-02-05 12:05:00,106.38,106.38,106.32,106.36,21000.0,88.9683,88.9683,88.9181,88.9516,21000.0
2015-02-05 12:10:00,106.36,106.39,106.32,106.36,13500.0,88.9516,88.9767,88.9181,88.9516,13500.0
2015-02-05 12:15:00,106.34,106.4,106.27,106.31,30200.0,88.9348,88.985,88.8763,88.9098,30200.0
2015-02-05 12:20:00,106.31,106.34,106.29,106.31,19600.0,88.9098,88.9348,88.893,88.9098,19600.0
2015-02-05 12:25:00,106.3,106.31,106.25,106.3,7300.0,88.9014,88.9098,88.8596,88.9014,7300.0
2015-02-05 12:30:00,106.31,106.36,106.29,106.35,8000.0,88.9098,88.9516,88.893,88.9432,8000.0
2015-02-05 12:35:00,106.33,106.34,106.3,106.32,14300.0,88.9265,88.9348,88.9014,88.9181,14300.0
2015-02-05 12:40:00,106.32,106.36,106.32,106.35,13300.0,88.9181,88.9516,88.9181,88.9432,13300.0
2015-02-05 12:45:00,106.36,106.39,106.28,106.28,14100.0,88.9516,88.9767,88.8847,88.8847,14100.0
2015-02-05 12:50:00,106.29,106.32,106.2,106.21,15200.0,88.893,88.9181,88.8178,88.8261,15200.0
2015-02-05 12:55:00,106.2,106.25,106.2,106.24,10800.0,88.8178,88.8596,88.8178,88.8512,10800.0
2015-02-05 13:00:00,106.25,106.31,106.23,106.28,16700.0,88.8596,88.9098,88.8429,88.8847,16700.0
2015-02-05 13:05:00,106.27,106.31,106.25,106.29,17900.0,88.8763,88.9098,88.8596,88.893,17900.0
2015-02-05 13:10:00,106.29,106.36,106.29,106.34,17200.0,88.893,88.9516,88.893,88.9348,17200.0
2015-02-05 13:15:00,106.37,106.45,106.36,106.39,31900.0,88.9599,89.0268,88.9516,88.9767,31900.0
2015-02-05 13:20:00,106.39,106.43,106.37,106.39,14600.0,88.9767,89.0101,88.9599,88.9767,14600.0
2015-02-05 13:25:00,106.38,106.43,106.37,106.42,10600.0,88.9683,89.0101,88.9599,89.0018,10600.0
2015-02-05 13:30:00,106.43,106.44,106.39,106.41,12900.0,89.0101,89.0185,88.9767,88.9934,12900.0
2015-02-05 13:35:00,106.42,106.44,106.4,106.42,22200.0,89.0018,89.0185,88.985,89.0018,22200.0
2015-02-05 13:40:00,106.44,106.47,106.43,106.45,22600.0,89.0185,89.0436,89.0101,89.0268,22600.0
2015-02-05 13:45:00,106.47,106.49,106.45,106.49,16700.0,89.0436,89.0603,89.0268,89.0603,16700.0
2015-02-05 13:50:00,106.49,106.5,106.46,106.46,25700.0,89.0603,89.0687,89.0352,89.0352,25700.0
2015-02-05 13:55:00,106.46,106.5,106.42,106.43,9000.0,89.0352,89.0687,89.0018,89.0101,9000.0
2015-02-05 14:00:00,106.42,106.43,106.33,106.37,9300.0,89.0018,89.0101,88.9265,88.9599,9300.0
2015-02-05 14:05:00,106.35,106.41,106.35,106.41,11400.0,88.9432,88.9934,88.9432,88.9934,11400.0
2015-02-05 14:10:00,106.42,106.55,106.42,106.48,44100.0,89.0018,89.1105,89.0018,89.0519,44100.0
2015-02-05 14:15:00,106.48,106.51,106.44,106.51,26000.0,89.0519,89.077,89.0185,89.077,26000.0
2015-02-05 14:20:00,106.52,106.52,106.44,106.46,13800.0,89.0854,89.0854,89.0185,89.0352,13800.0
2015-02-05 14:25:00,106.45,106.46,106.37,106.43,15000.0,89.0268,89.0352,88.9599,89.0101,15000.0
2015-02-05 14:30:00,106.42,106.49,106.38,106.46,12000.0,89.0018,89.0603,88.9683,89.0352,12000.0
2015-02-05 14:35:00,106.45,106.45,106.42,106.45,79100.0,89.0268,89.0268,89.0018,89.0268,79100.0
2015-02-05 14:40:00,106.44,106.45,106.35,106.35,21100.0,89.0185,89.0268,88.9432,88.9432,21100.0
2015-02-05 14:45:00,106.35,106.41,106.32,106.4,20000.0,88.9432,88.9934,88.9181,88.985,20000.0
2015-02-05 14:50:00,106.4,106.46,106.4,106.44,12300.0,88.985,89.0352,88.985,89.0185,12300.0
2015-02-05 14:55:00,106.43,106.46,106.37,106.45,14300.0,89.0101,89.0352,88.9599,89.0268,14300.0
2015-02-05 15:00:00,106.45,106.48,106.4,106.44,21900.0,89.0268,89.0519,88.985,89.0185,21900.0
2015-02-05 15:05:00,106.44,106.48,106.41,106.45,11900.0,89.0185,89.0519,88.9934,89.0268,11900.0
2015-02-05 15:10:00,106.44,106.46,106.39,106.44,21500.0,89.0185,89.0352,88.9767,89.0185,21500.0
2015-02-05 15:15:00,106.43,106.47,106.42,106.47,16200.0,89.0101,89.0436,89.0018,89.0436,16200.0
2015-02-05 15:20:00,106.48,106.54,106.47,106.51,24400.0,89.0519,89.1021,89.0436,89.077,24400.0
2015-02-05 15:25:00,106.52,106.62,106.51,106.61,56400.0,89.0854,89.169,89.077,89.1607,56400.0
2015-02-05 15:30:00,106.62,106.65,106.57,106.64,26700.0,89.169,89.1941,89.1272,89.1857,26700.0
2015-02-05 15:35:00,106.62,106.69,106.61,106.68,32000.0,89.169,89.2276,89.1607,89.2192,32000.0
2015-02-05 15:40:00,106.69,106.72,106.65,106.66,91100.0,89.2276,89.2526,89.1941,89.2025,91100.0
2015-02-05 15:45:00,106.66,106.67,106.56,106.58,121600.0,89.2025,89.2108,89.1188,89.1356,121600.0
2015-02-05 15:50:00,106.58,106.66,106.58,106.66,143400.0,89.1356,89.2025,89.1356,89.2025,143400.0
2015-02-05 15:55:00,106.65,106.68,106.61,106.65,204800.0,89.1941,89.2192,89.1607,89.1941,204800.0
2015-02-06 09:30:00,106.88,106.9,106.65,106.73,89700.0,89.3865,89.4032,89.1941,89.261,89700.0
2015-02-06 09:35:00,106.73,106.9,106.68,106.89,49100.0,89.261,89.4032,89.2192,89.3948,49100.0
2015-02-06 09:40:00,106.91,106.95,106.68,106.72,26600.0,89.4116,89.445,89.2192,89.2526,26600.0
2015-02-06 09:45:00,106.72,106.78,106.61,106.77,49300.0,89.2526,89.3028,89.1607,89.2945,49300.0
2015-02-06 09:50:00,106.76,106.81,106.71,106.77,10100.0,89.2861,89.3279,89.2443,89.2945,10100.0
2015-02-06 09:55:00,106.74,106.8,106.65,106.8,16100.0,89.2694,89.3196,89.1941,89.3196,16100.0
2015-02-06 10:00:00,106.82,106.9,106.81,106.86,23900.0,89.3363,89.4032,89.3279,89.3697,23900.0
2015-02-06 10:05:00,106.88,106.95,106.84,106.93,20000.0,89.3865,89.445,89.353,89.4283,20000.0
2015-02-06 10:10:00,106.95,107.02,106.94,106.99,33100.0,89.445,89.5035,89.4366,89.4785,33100.0
2015-02-06 10:15:00,107.0,107.06,106.99,107.02,12400.0,89.4868,89.537,89.4785,89.5035,12400.0
2015-02-06 10:20:00,107.0,107.03,106.98,107.02,20000.0,89.4868,89.5119,89.4701,89.5035,20000.0
2015-02-06 10:25:00,107.02,107.03,106.96,106.96,23900.0,89.5035,89.5119,89.4534,89.4534,23900.0
2015-02-06 10:30:00,106.96,107.02,106.95,107.0,23900.0,89.4534,89.5035,89.445,89.4868,23900.0
2015-02-06 10:35:00,106.99,107.04,106.95,107.01,22700.0,89.4785,89.5203,89.445,89.4952,22700.0
2015-02-06 10:40:00,107.0,107.13,107.0,107.13,61800.0,89.4868,89.5955,89.4868,89.5955,61800.0
2015-02-06 10:45:00,107.11,107.18,107.09,107.15,34300.0,89.5788,89.6374,89.5621,89.6123,34300.0
2015-02-06 10:50:00,107.16,107.16,107.07,107.08,98300.0,89.6206,89.6206,89.5454,89.5537,98300.0
2015-02-06 10:55:00,107.09,107.1,107.06,107.06,25600.0,89.5621,89.5705,89.537,89.537,25600.0
2015-02-06 11:00:00,107.07,107.1,106.99,107.02,19700.0,89.5454,89.5705,89.4785,89.5035,19700.0
2015-02-06 11:05:00,107.02,107.06,106.98,107.06,25000.0,89.5035,89.537,89.4701,89.537,25000.0
2015-02-06 11:10:00,107.05,107.08,107.02,107.04,51000.0,89.5286,89.5537,89.5035,89.5203,51000.0
2015-02-06 11:15:00,107.03,107.06,106.99,107.03,23100.0,89.5119,89.537,89.4785,89.5119,23100.0
2015-02-06 11:20:00,107.03,107.08,107.01,107.08,17800.0,89.5119,89.5537,89.4952,89.5537,17800.0
2015-02-06 11:25:00,107.09,107.12,107.05,107.08,13300.0,89.5621,89.5872,89.5286,89.5537,13300.0
2015-02-06 11:30:00,107.05,107.09,107.01,107.06,10800.0,89.5286,89.5621,89.4952,89.537,10800.0
2015-02-06 11:35:00,107.06,107.08,106.95,107.05,26900.0,89.537,89.5537,89.445,89.5286,26900.0
2015-02-06 11:40:00,107.05,107.1,107.01,107.08,358700.0,89.5286,89.5705,89.4952,89.5537,358700.0
2015-02-06 11:45:00,107.08,107.13,107.04,107.11,18900.0,89.5537,89.5955,89.5203,89.5788,18900.0
2015-02-06 11:50:00,107.11,107.14,107.07,107.08,8200.0,89.5788,89.6039,89.5454,89.5537,8200.0
2015-02-06 11:55:00,107.06,107.09,107.02,107.07,13700.0,89.537,89.5621,89.5035,89.5454,13700.0
2015-02-06 12:00:00,107.07,107.11,107.04,107.11,22800.0,89.5454,89.5788,89.5203,89.5788,22800.0
2015-02-06 12:05:00,107.09,107.11,107.04,107.06,12100.0,89.5621,89.5788,89.5203,89.537,12100.0
2015-02-06 12:10:00,107.07,107.1,107.03,107.09,12700.0,89.5454,89.5705,89.5119,89.5621,12700.0
2015-02-06 12:15:00,107.1,107.11,107.04,107.07,10600.0,89.5705,89.5788,89.5203,89.5454,10600.0
2015-02-06 12:20:00,107.06,107.1,107.03,107.07,24500.0,89.537,89.5705,89.5119,89.5454,24500.0
2015-02-06 12:25:00,107.07,107.1,107.03,107.06,36500.0,89.5454,89.5705,89.5119,89.537,36500.0
2015-02-06 12:30:00,107.06,107.1,107.04,107.05,21400.0,89.537,89.5705,89.5203,89.5286,21400.0
2015-02-06 12:35:00,107.05,107.08,107.0,107.02,15300.0,89.5286,89.5537,89.4868,89.5035,15300.0
2015-02-06 12:40:00,107.02,107.03,106.78,106.79,21100.0,89.5035,89.5119,89.3028,89.3112,21100.0
2015-02-06 12:45:00,106.77,106.89,106.72,106.86,25100.0,89.2945,89.3948,89.2526,89.3697,25100.0
2015-02-06 12:50:00,106.89,106.89,106.83,106.84,16900.0,89.3948,89.3948,89.3446,89.353,16900.0
2015-02-06 12:55:00,106.86,106.99,106.86,106.95,25300.0,89.3697,89.4785,89.3697,89.445,25300.0
2015-02-06 13:00:00,106.95,106.97,106.92,106.92,15300.0,89.445,89.4617,89.4199,89.4199,15300.0
2015-02-06 13:05:00,106.92,106.92,106.73,106.8,13900.0,89.4199,89.4199,89.261,89.3196,13900.0
2015-02-06 13:10:00,106.81,106.81,106.68,106.69,20500.0,89.3279,89.3279,89.2192,89.2276,20500.0
2015-02-06 13:15:00,106.71,106.77,106.59,106.65,37600.0,89.2443,89.2945,89.1439,89.1941,37600.0
2015-02-06 13:20:00,106.69,106.71,106.58,106.59,16300.0,89.2276,89.2443,89.1356,89.1439,16300.0
2015-02-06 13:25:00,106.59,106.59,106.39,106.52,24700.0,89.1439,89.1439,88.9767,89.0854,24700.0
2015-02-06 13:30:00,106.53,106.55,106.45,106.55,11000.0,89.0937,89.1105,89.0268,89.1105,11000.0
2015-02-06 13:35:00,106.55,106.56,106.38,106.5,150400.0,89.1105,89.1188,88.9683,89.0687,150400.0
2015-02-06 13:40:00,106.49,106.62,106.49,106.6,104700.0,89.0603,89.169,89.0603,89.1523,104700.0
2015-02-06 13:45:00,106.6,106.65,106.56,106.59,10900.0,89.1523,89.1941,89.1188,89.1439,10900.0
2015-02-06 13:50:00,106.58,106.68,106.58,106.59,9600.0,89.1356,89.2192,89.1356,89.1439,9600.0
2015-02-06 13:55:00,106.62,106.71,106.61,106.65,24700.0,89.169,89.2443,89.1607,89.1941,24700.0
2015-02-06 14:00:00,106.64,106.65,106.51,106.65,32800.0,89.1857,89.1941,89.077,89.1941,32800.0
2015-02-06 14:05:00,106.63,106.68,106.54,106.54,9300.0,89.1774,89.2192,89.1021,89.1021,9300.0
2015-02-06 14:10:00,106.51,106.64,106.51,106.6,22300.0,89.077,89.1857,89.077,89.1523,22300.0
2015-02-06 14:15:00,106.62,106.69,106.57,106.64,21200.0,89.169,89.2276,89.1272,89.1857,21200.0
2015-02-06 14:20:00,106.65,106.7,106.62,106.7,11800.0,89.1941,89.2359,89.169,89.2359,11800.0
2015-02-06 14:25:00,106.71,106.71,106.62,106.67,45600.0,89.2443,89.2443,89.169,89.2108,45600.0
2015-02-06 14:30:00,106.68,106.76,106.62,106.74,14500.0,89.2192,89.2861,89.169,89.2694,14500.0
2015-02-06 14:35:00,106.75,106.82,106.75,106.76,17200.0,89.2777,89.3363,89.2777,89.2861,17200.0
2015-02-06 14:40:00,106.77,106.8,106.73,106.73,20000.0,89.2945,89.3196,89.261,89.261,20000.0
2015-02-06 14:45:00,106.73,106.73,106.6,106.67,27800.0,89.261,89.261,89.1523,89.2108,27800.0
2015-02-06 14:50:00,106.68,106.68,106.53,106.57,26800.0,89.2192,89.2192,89.0937,89.1272,26800.0
2015-02-06 14:55:00,106.58,106.58,106.43,106.44,52300.0,89.1356,89.1356,89.0101,89.0185,52300.0
2015-02-06 15:00:00,106.45,106.45,106.18,106.23,52900.0,89.0268,89.0268,88.801,88.8429,52900.0
2015-02-06 15:05:00,106.25,106.4,106.23,106.32,36000.0,88.8596,88.985,88.8429,88.9181,36000.0
2015-02-06 15:10:00,106.31,106.34,106.22,106.29,55800.0,88.9098,88.9348,88.8345,88.893,55800.0
2015-02-06 15:15:00,106.26,106.34,106.16,106.16,29900.0,88.8679,88.9348,88.7843,88.7843,29900.0
2015-02-06 15:20:00,106.15,106.29,106.08,106.26,32100.0,88.7759,88.893,88.7174,88.8679,32100.0
2015-02-06 15:25:00,106.26,106.29,106.05,106.07,27000.0,88.8679,88.893,88.6923,88.709,27000.0
2015-02-06 15:30:00,106.07,106.22,106.02,106.21,26900.0,88.709,88.8345,88.6672,88.8261,26900.0
2015-02-06 15:35:00,106.2,106.22,106.12,106.2,22800.0,88.8178,88.8345,88.7509,88.8178,22800.0
2015-02-06 15:40:00,106.21,106.21,106.05,106.08,57700.0,88.8261,88.8261,88.6923,88.7174,57700.0
2015-02-06 15:45:00,106.08,106.1,106.03,106.1,27000.0,88.7174,88.7341,88.6756,88.7341,27000.0
2015-02-06 15:50:00,106.11,106.26,106.11,106.25,27800.0,88.7425,88.8679,88.7425,88.8596,27800.0
2015-02-06 15:55:00,106.26,106.33,106.17,106.33,31700.0,88.8679,88.9265,88.7927,88.9265,31700.0
2015-02-09 09:30:00,105.99,106.14,105.82,106.02,116500.0,88.6421,88.7676,88.5,88.6672,116500.0
2015-02-09 09:35:00,105.99,106.19,105.98,106.15,27000.0,88.6421,88.8094,88.6338,88.7759,27000.0
2015-02-09 09:40:00,106.14,106.25,106.03,106.05,19000.0,88.7676,88.8596,88.6756,88.6923,19000.0
2015-02-09 09:45:00,106.08,106.22,106.07,106.15,16500.0,88.7174,88.8345,88.709,88.7759,16500.0
2015-02-09 09:50:00,106.18,106.35,106.18,106.24,23000.0,88.801,88.9432,88.801,88.8512,23000.0
2015-02-09 09:55:00,106.27,106.32,106.23,106.26,14600.0,88.8763,88.9181,88.8429,88.8679,14600.0
2015-02-09 10:00:00,106.27,106.31,106.2,106.21,19600.0,88.8763,88.9098,88.8178,88.8261,19600.0
2015-02-09 10:05:00,106.23,106.24,106.13,106.16,15700.0,88.8429,88.8512,88.7592,88.7843,15700.0
2015-02-09 10:10:00,106.17,106.22,106.11,106.22,17100.0,88.7927,88.8345,88.7425,88.8345,17100.0
2015-02-09 10:15:00,106.22,106.3,106.22,106.25,19300.0,88.8345,88.9014,88.8345,88.8596,19300.0
2015-02-09 10:20:00,106.26,106.26,106.04,106.06,17700.0,88.8679,88.8679,88.6839,88.7007,17700.0
2015-02-09 10:25:00,106.1,106.12,106.0,106.03,15900.0,88.7341,88.7509,88.6505,88.6756,15900.0
2015-02-09 10:30:00,106.0,106.08,105.98,106.08,21100.0,88.6505,88.7174,88.6338,88.7174,21100.0
2015-02-09 10:35:00,106.09,106.18,106.07,106.1,16900.0,88.7258,88.801,88.709,88.7341,16900.0
2015-02-09 10:40:00,106.08,106.08,105.99,106.0,13200.0,88.7174,88.7174,88.6421,88.6505,13200.0
2015-02-09 10:45:00,105.99,105.99,105.88,105.97,21000.0,88.6421,88.6421,88.5501,88.6254,21000.0
2015-02-09 10:50:00,105.97,106.03,105.92,106.01,20300.0,88.6254,88.6756,88.5836,88.6589,20300.0
2015-02-09 10:55:00,106.0,106.01,105.89,105.91,29900.0,88.6505,88.6589,88.5585,88.5752,29900.0
2015-02-09 11:00:00,105.9,106.06,105.9,106.05,11600.0,88.5669,88.7007,88.5669,88.6923,11600.0
2015-02-09 11:05:00,106.02,106.11,105.99,106.1,10000.0,88.6672,88.7425,88.6421,88.7341,10000.0
2015-02-09 11:10:00,106.1,106.12,106.09,106.1,7600.0,88.7341,88.7509,88.7258,88.7341,7600.0
2015-02-09 11:15:00,106.09,106.2,106.09,106.16,8200.0,88.7258,88.8178,88.7258,88.7843,8200.0
2015-02-09 11:20:00,106.17,106.22,106.16,106.19,15600.0,88.7927,88.8345,88.7843,88.8094,15600.0
2015-02-09 11:25:00,106.2,106.31,106.18,106.29,15600.0,88.8178,88.9098,88.801,88.893,15600.0
2015-02-09 11:30:00,106.27,106.3,106.18,106.2,7700.0,88.8763,88.9014,88.801,88.8178,7700.0
2015-02-09 11:35:00,106.2,106.24,106.16,106.16,24200.0,88.8178,88.8512,88.7843,88.7843,24200.0
2015-02-09 11:40:00,106.15,106.21,106.15,106.18,4500.0,88.7759,88.8261,88.7759,88.801,4500.0
2015-02-09 11:45:00,106.17,106.21,106.16,106.19,31300.0,88.7927,88.8261,88.7843,88.8094,31300.0
2015-02-09 11:50:00,106.19,106.23,106.16,106.18,26600.0,88.8094,88.8429,88.7843,88.801,26600.0
2015-02-09 11:55:00,106.19,106.24,106.18,106.18,17200.0,88.8094,88.8512,88.801,88.801,17200.0
2015-02-09 12:00:00,106.19,106.2,106.1,106.14,19800.0,88.8094,88.8178,88.7341,88.7676,19800.0
2015-02-09 12:05:00,106.14,106.22,106.12,106.2,32900.0,88.7676,88.8345,88.7509,88.8178,32900.0
2015-02-09 12:10:00,106.23,106.25,106.15,106.16,8800.0,88.8429,88.8596,88.7759,88.7843,8800.0
2015-02-09 12:15:00,106.16,106.19,106.09,106.14,43400.0,88.7843,88.8094,88.7258,88.7676,43400.0
2015-02-09 12:20:00,106.13,106.18,106.13,106.17,7900.0,88.7592,88.801,88.7592,88.7927,7900.0
2015-02-09 12:25:00,106.15,106.24,106.14,106.24,8200.0,88.7759,88.8512,88.7676,88.8512,8200.0
2015-02-09 12:30:00,106.26,106.34,106.26,106.31,11200.0,88.8679,88.9348,88.8679,88.9098,11200.0
2015-02-09 12:35:00,106.3,106.3,106.26,106.28,6500.0,88.9014,88.9014,88.8679,88.8847,6500.0
2015-02-09 12:40:00,106.28,106.29,106.22,106.22,12200.0,88.8847,88.893,88.8345,88.8345,12200.0
2015-02-09 12:45:00,106.23,106.25,106.18,106.21,16500.0,88.8429,88.8596,88.801,88.8261,16500.0
2015-02-09 12:50:00,106.24,106.24,106.18,106.22,9700.0,88.8512,88.8512,88.801,88.8345,9700.0
2015-02-09 12:55:00,106.22,106.23,106.15,106.17,70700.0,88.8345,88.8429,88.7759,88.7927,70700.0
2015-02-09 13:00:00,106.16,106.21,106.13,106.16,7500.0,88.7843,88.8261,88.7592,88.7843,7500.0
2015-02-09 13:05:00,106.16,106.19,106.14,106.17,10200.0,88.7843,88.8094,88.7676,88.7927,10200.0
2015-02-09 13:10:00,106.19,106.22,106.16,106.17,28900.0,88.8094,88.8345,88.7843,88.7927,28900.0
2015-02-09 13:15:00,106.16,106.24,106.15,106.16,16900.0,88.7843,88.8512,88.7759,88.7843,16900.0
2015-02-09 13:20:00,106.15,106.17,106.12,106.14,11000.0,88.7759,88.7927,88.7509,88.7676,11000.0
2015-02-09 13:25:00,106.15,106.15,106.07,106.07,12000.0,88.7759,88.7759,88.709,88.709,12000.0
2015-02-09 13:30:00,106.06,106.07,105.97,106.0,12600.0,88.7007,88.709,88.6254,88.6505,12600.0
2015-02-09 13:35:00,106.0,106.03,105.97,105.99,10500.0,88.6505,88.6756,88.6254,88.6421,10500.0
2015-02-09 13:40:00,105.99,106.07,105.95,105.95,19600.0,88.6421,88.709,88.6087,88.6087,19600.0
2015-02-09 13:45:00,105.93,106.02,105.93,105.98,17400.0,88.592,88.6672,88.592,88.6338,17400.0
2015-02-09 13:50:00,105.98,106.04,105.97,106.03,17700.0,88.6338,88.6839,88.6254,88.6756,17700.0
2015-02-09 13:55:00,106.05,106.05,106.01,106.03,15000.0,88.6923,88.6923,88.6589,88.6756,15000.0
2015-02-09 14:00:00,106.03,106.05,105.97,106.02,14600.0,88.6756,88.6923,88.6254,88.6672,14600.0
2015-02-09 14:05:00,106.01,106.02,105.92,105.96,17600.0,88.6589,88.6672,88.5836,88.617,17600.0
2015-02-09 14:10:00,105.96,105.99,105.88,105.89,10900.0,88.617,88.6421,88.5501,88.5585,10900.0
2015-02-09 14:15:00,105.9,105.94,105.82,105.83,12600.0,88.5669,88.6003,88.5,88.5083,12600.0
2015-02-09 14:20:00,105.83,105.92,105.81,105.87,9900.0,88.5083,88.5836,88.4916,88.5418,9900.0
2015-02-09 14:25:00,105.88,105.96,105.88,105.96,18200.0,88.5501,88.617,88.5501,88.617,18200.0
2015-02-09 14:30:00,105.96,105.99,105.92,105.95,11300.0,88.617,88.6421,88.5836,88.6087,11300.0
2015-02-09 14:35:00,105.96,106.03,105.93,106.02,19500.0,88.617,88.6756,88.592,88.6672,19500.0
2015-02-09 14:40:00,106.01,106.01,105.97,105.98,13600.0,88.6589,88.6589,88.6254,88.6338,13600.0
2015-02-09 14:45:00,105.98,105.99,105.83,105.88,20200.0,88.6338,88.6421,88.5083,88.5501,20200.0
2015-02-09 14:50:00,105.88,105.93,105.82,105.84,39500.0,88.5501,88.592,88.5,88.5167,39500.0
2015-02-09 14:55:00,105.84,105.91,105.78,105.79,26000.0,88.5167,88.5752,88.4665,88.4749,26000.0
2015-02-09 15:00:00,105.79,105.8,105.68,105.69,20600.0,88.4749,88.4832,88.3829,88.3912,20600.0
2015-02-09 15:05:00,105.7,105.7,105.62,105.66,43000.0,88.3996,88.3996,88.3327,88.3661,43000.0
2015-02-09 15:10:00,105.66,105.75,105.65,105.71,12700.0,88.3661,88.4414,88.3578,88.408,12700.0
2015-02-09 15:15:00,105.71,105.72,105.61,105.63,11400.0,88.408,88.4163,88.3243,88.3411,11400.0
2015-02-09 15:20:00,105.62,105.81,105.59,105.76,27300.0,88.3327,88.4916,88.3076,88.4498,27300.0
2015-02-09 15:25:00,105.77,105.84,105.76,105.84,30800.0,88.4581,88.5167,88.4498,88.5167,30800.0
2015-02-09 15:30:00,105.85,105.85,105.71,105.74,46800.0,88.525,88.525,88.408,88.4331,46800.0
2015-02-09 15:35:00,105.73,105.81,105.68,105.75,25400.0,88.4247,88.4916,88.3829,88.4414,25400.0
2015-02-09 15:40:00,105.76,105.94,105.74,105.89,26600.0,88.4498,88.6003,88.4331,88.5585,26600.0
2015-02-09 15:45:00,105.92,105.97,105.85,105.93,32100.0,88.5836,88.6254,88.525,88.592,32100.0
2015-02-09 15:50:00,105.93,105.93,105.82,105.84,35000.0,88.592,88.592,88.5,88.5167,35000.0
2015-02-09 15:55:00,105.86,105.92,105.79,105.8,37800.0,88.5334,88.5836,88.4749,88.4832,37800.0
2015-02-10 09:30:00,106.5,106.5,106.28,106.31,59800.0,89.0687,89.0687,88.8847,88.9098,59800.0
2015-02-10 09:35:00,106.3,106.39,106.26,106.34,23000.0,88.9014,88.9767,88.8679,88.9348,23000.0
2015-02-10 09:40:00,106.31,106.36,106.22,106.22,14900.0,88.9098,88.9516,88.8345,88.8345,14900.0
2015-02-10 09:45:00,106.24,106.36,106.21,106.34,14200.0,88.8512,88.9516,88.8261,88.9348,14200.0
2015-02-10 09:50:00,106.36,106.38,106.12,106.14,20000.0,88.9516,88.9683,88.7509,88.7676,20000.0
2015-02-10 09:55:00,106.14,106.21,106.07,106.12,8300.0,88.7676,88.8261,88.709,88.7509,8300.0
2015-02-10 10:00:00,106.14,106.19,106.06,106.09,12100.0,88.7676,88.8094,88.7007,88.7258,12100.0
2015-02-10 10:05:00,106.08,106.16,106.07,106.14,135000.0,88.7174,88.7843,88.709,88.7676,135000.0
2015-02-10 10:10:00,106.14,106.24,106.14,106.2,17000.0,88.7676,88.8512,88.7676,88.8178,17000.0
2015-02-10 10:15:00,106.21,106.31,106.14,106.14,14900.0,88.8261,88.9098,88.7676,88.7676,14900.0
2015-02-10 10:20:00,106.17,106.17,106.07,106.09,12000.0,88.7927,88.7927,88.709,88.7258,12000.0
2015-02-10 10:25:00,106.06,106.09,106.01,106.06,32300.0,88.7007,88.7258,88.6589,88.7007,32300.0
2015-02-10 10:30:00,106.06,106.07,105.97,106.05,27000.0,88.7007,88.709,88.6254,88.6923,27000.0
2015-02-10 10:35:00,106.05,106.11,106.03,106.09,24100.0,88.6923,88.7425,88.6756,88.7258,24100.0
2015-02-10 10:40:00,106.09,106.15,106.06,106.07,58500.0,88.7258,88.7759,88.7007,88.709,58500.0
2015-02-10 10:45:00,106.07,106.08,105.84,105.9,17600.0,88.709,88.7174,88.5167,88.5669,17600.0
2015-02-10 10:50:00,105.91,105.96,105.9,105.95,7700.0,88.5752,88.617,88.5669,88.6087,7700.0
2015-02-10 10:55:00,105.96,106.07,105.96,106.03,36800.0,88.617,88.709,88.617,88.6756,36800.0
2015-02-10 11:00:00,106.03,106.06,105.99,106.06,20300.0,88.6756,88.7007,88.6421,88.7007,20300.0
2015-02-10 11:05:00,106.06,106.11,106.0,106.11,8000.0,88.7007,88.7425,88.6505,88.7425,8000.0
2015-02-10 11:10:00,106.13,106.19,106.11,106.15,8600.0,88.7592,88.8094,88.7425,88.7759,8600.0
2015-02-10 11:15:00,106.15,106.24,106.13,106.21,18700.0,88.7759,88.8512,88.7592,88.8261,18700.0
2015-02-10 11:20:00,106.22,106.26,106.18,106.19,12800.0,88.8345,88.8679,88.801,88.8094,12800.0
2015-02-10 11:25:00,106.18,106.28,106.16,106.26,6200.0,88.801,88.8847,88.7843,88.8679,6200.0
2015-02-10 11:30:00,106.3,106.31,106.24,106.28,6600.0,88.9014,88.9098,88.8512,88.8847,6600.0
2015-02-10 11:35:00,106.27,106.34,106.26,106.28,10600.0,88.8763,88.9348,88.8679,88.8847,10600.0
2015-02-10 11:40:00,106.3,106.35,106.3,106.32,9300.0,88.9014,88.9432,88.9014,88.9181,9300.0
2015-02-10 11:45:00,106.32,106.34,106.27,106.34,24600.0,88.9181,88.9348,88.8763,88.9348,24600.0
2015-02-10 11:50:00,106.34,106.34,106.29,106.33,14700.0,88.9348,88.9348,88.893,88.9265,14700.0
2015-02-10 11:55:00,106.34,106.35,106.3,106.34,7100.0,88.9348,88.9432,88.9014,88.9348,7100.0
2015-02-10 12:00:00,106.34,106.34,106.23,106.27,9100.0,88.9348,88.9348,88.8429,88.8763,9100.0
2015-02-10 12:05:00,106.29,106.32,106.27,106.31,9900.0,88.893,88.9181,88.8763,88.9098,9900.0
2015-02-10 12:10:00,106.38,106.5,106.38,106.47,11900.0,88.9683,89.0687,88.9683,89.0436,11900.0
2015-02-10 12:15:00,106.47,106.57,106.45,106.55,14600.0,89.0436,89.1272,89.0268,89.1105,14600.0
2015-02-10 12:20:00,106.56,106.57,106.51,106.52,7600.0,89.1188,89.1272,89.077,89.0854,7600.0
2015-02-10 12:25:00,106.54,106.54,106.45,106.47,8800.0,89.1021,89.1021,89.0268,89.0436,8800.0
2015-02-10 12:30:00,106.44,106.47,106.42,106.44,6800.0,89.0185,89.0436,89.0018,89.0185,6800.0
2015-02-10 12:35:00,106.43,106.49,106.39,106.49,6900.0,89.0101,89.0603,88.9767,89.0603,6900.0
2015-02-10 12:40:00,106.48,106.49,106.45,106.49,12300.0,89.0519,89.0603,89.0268,89.0603,12300.0
2015-02-10 12:45:00,106.48,106.51,106.44,106.5,12100.0,89.0519,89.077,89.0185,89.0687,12100.0
2015-02-10 12:50:00,106.49,106.5,106.44,106.44,23000.0,89.0603,89.0687,89.0185,89.0185,23000.0
2015-02-10 12:55:00,106.44,106.49,106.44,106.45,4700.0,89.0185,89.0603,89.0185,89.0268,4700.0
2015-02-10 13:00:00,106.49,106.51,106.45,106.47,44700.0,89.0603,89.077,89.0268,89.0436,44700.0
2015-02-10 13:05:00,106.47,106.51,106.44,106.49,15000.0,89.0436,89.077,89.0185,89.0603,15000.0
2015-02-10 13:10:00,106.49,106.56,106.48,106.51,12600.0,89.0603,89.1188,89.0519,89.077,12600.0
2015-02-10 13:15:00,106.51,106.52,106.48,106.48,16600.0,89.077,89.0854,89.0519,89.0519,16600.0
2015-02-10 13:20:00,106.48,106.48,106.35,106.36,17000.0,89.0519,89.0519,88.9432,88.9516,17000.0
2015-02-10 13:25:00,106.36,106.41,106.35,106.4,6000.0,88.9516,88.9934,88.9432,88.985,6000.0
2015-02-10 13:30:00,106.4,106.42,106.38,106.41,7000.0,88.985,89.0018,88.9683,88.9934,7000.0
2015-02-10 13:35:00,106.41,106.48,106.41,106.47,11500.0,88.9934,89.0519,88.9934,89.0436,11500.0
2015-02-10 13:40:00,106.47,106.48,106.4,106.41,10800.0,89.0436,89.0519,88.985,88.9934,10800.0
2015-02-10 13:45:00,106.41,106.5,106.41,106.48,4200.0,88.9934,89.0687,88.9934,89.0519,4200.0
2015-02-10 13:50:00,106.48,106.53,106.47,106.48,17300.0,89.0519,89.0937,89.0436,89.0519,17300.0
2015-02-10 13:55:00,106.48,106.49,106.4,106.4,13800.0,89.0519,89.0603,88.985,88.985,13800.0
2015-02-10 14:00:00,106.4,106.47,106.4,106.46,8700.0,88.985,89.0436,88.985,89.0352,8700.0
2015-02-10 14:05:00,106.47,106.49,106.45,106.49,15600.0,89.0436,89.0603,89.0268,89.0603,15600.0
2015-02-10 14:10:00,106.49,106.5,106.46,106.49,10200.0,89.0603,89.0687,89.0352,89.0603,10200.0
2015-02-10 14:15:00,106.47,106.52,106.46,106.52,15600.0,89.0436,89.0854,89.0352,89.0854,15600.0
2015-02-10 14:20:00,106.53,106.54,106.49,106.53,7100.0,89.0937,89.1021,89.0603,89.0937,7100.0
2015-02-10 14:25:00,106.52,106.63,106.52,106.62,17200.0,89.0854,89.1774,89.0854,89.169,17200.0
2015-02-10 14:30:00,106.6,106.7,106.58,106.7,10700.0,89.1523,89.2359,89.1356,89.2359,10700.0
2015-02-10 14:35:00,106.7,106.74,106.67,106.72,64900.0,89.2359,89.2694,89.2108,89.2526,64900.0
2015-02-10 14:40:00,106.73,106.77,106.69,106.69,20000.0,89.261,89.2945,89.2276,89.2276,20000.0
2015-02-10 14:45:00,106.71,106.75,106.69,106.75,31400.0,89.2443,89.2777,89.2276,89.2777,31400.0
2015-02-10 14:50:00,106.75,106.77,106.71,106.77,27100.0,89.2777,89.2945,89.2443,89.2945,27100.0
2015-02-10 14:55:00,106.77,106.92,106.77,106.91,34200.0,89.2945,89.4199,89.2945,89.4116,34200.0
2015-02-10 15:00:00,106.91,106.92,106.85,106.88,18900.0,89.4116,89.4199,89.3614,89.3865,18900.0
2015-02-10 15:05:00,106.86,106.91,106.82,106.9,42600.0,89.3697,89.4116,89.3363,89.4032,42600.0
2015-02-10 15:10:00,106.91,106.91,106.85,106.87,38100.0,89.4116,89.4116,89.3614,89.3781,38100.0
2015-02-10 15:15:00,106.87,106.88,106.82,106.86,23100.0,89.3781,89.3865,89.3363,89.3697,23100.0
2015-02-10 15:20:00,106.87,106.89,106.84,106.87,24200.0,89.3781,89.3948,89.353,89.3781,24200.0
2015-02-10 15:25:00,106.87,106.97,106.84,106.96,52200.0,89.3781,89.4617,89.353,89.4534,52200.0
2015-02-10 15:30:00,106.97,106.98,106.91,106.94,16500.0,89.4617,89.4701,89.4116,89.4366,16500.0
2015-02-10 15:35:00,106.95,107.0,106.94,107.0,30500.0,89.445,89.4868,89.4366,89.4868,30500.0
2015-02-10 15:40:00,106.99,107.04,106.95,107.01,31900.0,89.4785,89.5203,89.445,89.4952,31900.0
2015-02-10 15:45:00,107.01,107.01,106.93,106.95,39800.0,89.4952,89.4952,89.4283,89.445,39800.0
2015-02-10 15:50:00,106.95,106.95,106.9,106.92,57600.0,89.445,89.445,89.4032,89.4199,57600.0
2015-02-10 15:55:00,106.93,106.97,106.83,106.88,91600.0,89.4283,89.4617,89.3446,89.3865,91600.0
2015-02-11 09:30:00,106.67,106.87,106.67,106.82,60500.0,89.2108,89.3781,89.2108,89.3363,60500.0
2015-02-11 09:35:00,106.84,106.88,106.79,106.82,13100.0,89.353,89.3865,89.3112,89.3363,13100.0
2015-02-11 09:40:00,106.82,106.87,106.79,106.8,24100.0,89.3363,89.3781,89.3112,89.3196,24100.0
2015-02-11 09:45:00,106.83,106.83,106.73,106.77,32200.0,89.3446,89.3446,89.261,89.2945,32200.0
2015-02-11 09:50:00,106.79,106.79,106.72,106.76,12600.0,89.3112,89.3112,89.2526,89.2861,12600.0
2015-02-11 09:55:00,106.77,106.9,106.77,106.9,11200.0,89.2945,89.4032,89.2945,89.4032,11200.0
2015-02-11 10:00:00,106.9,106.91,106.79,106.8,16400.0,89.4032,89.4116,89.3112,89.3196,16400.0
2015-02-11 10:05:00,106.78,106.81,106.76,106.8,18400.0,89.3028,89.3279,89.2861,89.3196,18400.0
2015-02-11 10:10:00,106.8,106.86,106.79,106.8,11700.0,89.3196,89.3697,89.3112,89.3196,11700.0
2015-02-11 10:15:00,106.79,106.83,106.71,106.74,249400.0,89.3112,89.3446,89.2443,89.2694,249400.0
2015-02-11 10:20:00,106.74,106.77,106.71,106.72,32800.0,89.2694,89.2945,89.2443,89.2526,32800.0
2015-02-11 10:25:00,106.73,106.73,106.68,106.72,51600.0,89.261,89.261,89.2192,89.2526,51600.0
2015-02-11 10:30:00,106.72,106.72,106.63,106.71,22200.0,89.2526,89.2526,89.1774,89.2443,22200.0
2015-02-11 10:35:00,106.7,106.77,106.68,106.76,19300.0,89.2359,89.2945,89.2192,89.2861,19300.0
2015-02-11 10:40:00,106.76,106.84,106.75,106.77,31700.0,89.2861,89.353,89.2777,89.2945,31700.0
2015-02-11 10:45:00,106.78,106.81,106.74,106.76,7000.0,89.3028,89.3279,89.2694,89.2861,7000.0
2015-02-11 10:50:00,106.77,106.83,106.76,106.81,13800.0,89.2945,89.3446,89.2861,89.3279,13800.0
2015-02-11 10:55:00,106.82,106.84,106.77,106.81,18800.0,89.3363,89.353,89.2945,89.3279,18800.0
2015-02-11 11:00:00,106.82,106.96,106.82,106.94,20200.0,89.3363,89.4534,89.3363,89.4366,20200.0
2015-02-11 11:05:00,106.94,106.96,106.9,106.92,12100.0,89.4366,89.4534,89.4032,89.4199,12100.0
2015-02-11 11:10:00,106.93,106.99,106.92,106.94,10000.0,89.4283,89.4785,89.4199,89.4366,10000.0
2015-02-11 11:15:00,106.94,106.96,106.86,106.89,12600.0,89.4366,89.4534,89.3697,89.3948,12600.0
2015-02-11 11:20:00,106.88,106.93,106.85,106.93,12700.0,89.3865,89.4283,89.3614,89.4283,12700.0
2015-02-11 11:25:00,106.93,106.94,106.89,106.9,11700.0,89.4283,89.4366,89.3948,89.4032,11700.0
2015-02-11 11:30:00,106.9,106.9,106.79,106.87,13400.0,89.4032,89.4032,89.3112,89.3781,13400.0
2015-02-11 11:35:00,106.88,106.92,106.87,106.9,10800.0,89.3865,89.4199,89.3781,89.4032,10800.0
2015-02-11 11:40:00,106.91,106.95,106.84,106.88,15300.0,89.4116,89.445,89.353,89.3865,15300.0
2015-02-11 11:45:00,106.88,106.91,106.85,106.91,15400.0,89.3865,89.4116,89.3614,89.4116,15400.0
2015-02-11 11:50:00,106.91,106.93,106.88,106.9,9800.0,89.4116,89.4283,89.3865,89.4032,9800.0
2015-02-11 11:55:00,106.91,106.92,106.86,106.9,7500.0,89.4116,89.4199,89.3697,89.4032,7500.0
2015-02-11 12:00:00,106.85,106.85,106.8,106.85,11600.0,89.3614,89.3614,89.3196,89.3614,11600.0
2015-02-11 12:05:00,106.84,106.9,106.84,106.87,11300.0,89.353,89.4032,89.353,89.3781,11300.0
2015-02-11 12:10:00,106.87,106.88,106.83,106.86,7500.0,89.3781,89.3865,89.3446,89.3697,7500.0
2015-02-11 12:15:00,106.86,106.88,106.83,106.87,8200.0,89.3697,89.3865,89.3446,89.3781,8200.0
2015-02-11 12:20:00,106.87,106.93,106.87,106.88,6900.0,89.3781,89.4283,89.3781,89.3865,6900.0
2015-02-11 12:25:00,106.9,106.92,106.87,106.9,10100.0,89.4032,89.4199,89.3781,89.4032,10100.0
2015-02-11 12:30:00,106.9,106.94,106.89,106.91,8200.0,89.4032,89.4366,89.3948,89.4116,8200.0
2015-02-11 12:35:00,106.93,106.95,106.88,106.89,11100.0,89.4283,89.445,89.3865,89.3948,11100.0
2015-02-11 12:40:00,106.87,106.87,106.71,106.72,33600.0,89.3781,89.3781,89.2443,89.2526,33600.0
2015-02-11 12:45:00,106.72,106.78,106.72,106.75,3900.0,89.2526,89.3028,89.2526,89.2777,3900.0
2015-02-11 12:50:00,106.76,106.78,106.72,106.75,8800.0,89.2861,89.3028,89.2526,89.2777,8800.0
2015-02-11 12:55:00,106.74,106.74,106.63,106.64,14200.0,89.2694,89.2694,89.1774,89.1857,14200.0
2015-02-11 13:00:00,106.66,106.71,106.62,106.63,11600.0,89.2025,89.2443,89.169,89.1774,11600.0
2015-02-11 13:05:00,106.63,106.63,106.53,106.53,11100.0,89.1774,89.1774,89.0937,89.0937,11100.0
2015-02-11 13:10:00,106.57,106.59,106.39,106.41,24800.0,89.1272,89.1439,88.9767,88.9934,24800.0
2015-02-11 13:15:00,106.43,106.46,106.37,106.43,10800.0,89.0101,89.0352,88.9599,89.0101,10800.0
2015-02-11 13:20:00,106.42,106.53,106.4,106.5,19200.0,89.0018,89.0937,88.985,89.0687,19200.0
2015-02-11 13:25:00,106.51,106.56,106.48,106.51,11600.0,89.077,89.1188,89.0519,89.077,11600.0
2015-02-11 13:30:00,106.53,106.55,106.47,106.52,12800.0,89.0937,89.1105,89.0436,89.0854,12800.0
2015-02-11 13:35:00,106.5,106.56,106.5,106.54,20100.0,89.0687,89.1188,89.0687,89.1021,20100.0
2015-02-11 13:40:00,106.53,106.6,106.52,106.53,8800.0,89.0937,89.1523,89.0854,89.0937,8800.0
2015-02-11 13:45:00,106.52,106.53,106.49,106.51,21400.0,89.0854,89.0937,89.0603,89.077,21400.0
2015-02-11 13:50:00,106.49,106.56,106.49,106.5,9400.0,89.0603,89.1188,89.0603,89.0687,9400.0
2015-02-11 13:55:00,106.5,106.79,106.44,106.7,29500.0,89.0687,89.3112,89.0185,89.2359,29500.0
2015-02-11 14:00:00,106.69,106.76,106.65,106.72,10900.0,89.2276,89.2861,89.1941,89.2526,10900.0
2015-02-11 14:05:00,106.73,106.79,106.7,106.79,8700.0,89.261,89.3112,89.2359,89.3112,8700.0
2015-02-11 14:10:00,106.75,106.8,106.72,106.73,12900.0,89.2777,89.3196,89.2526,89.261,12900.0
2015-02-11 14:15:00,106.74,106.76,106.65,106.71,18100.0,89.2694,89.2861,89.1941,89.2443,18100.0
2015-02-11 14:20:00,106.71,106.74,106.65,106.7,49700.0,89.2443,89.2694,89.1941,89.2359,49700.0
2015-02-11 14:25:00,106.69,106.69,106.58,106.66,12700.0,89.2276,89.2276,89.1356,89.2025,12700.0
2015-02-11 14:30:00,106.65,106.79,106.65,106.78,10800.0,89.1941,89.3112,89.1941,89.3028,10800.0
2015-02-11 14:35:00,106.79,106.82,106.76,106.8,17000.0,89.3112,89.3363,89.2861,89.3196,17000.0
2015-02-11 14:40:00,106.82,106.86,106.8,106.82,27000.0,89.3363,89.3697,89.3196,89.3363,27000.0
2015-02-11 14:45:00,106.83,106.91,106.82,106.89,26200.0,89.3446,89.4116,89.3363,89.3948,26200.0
2015-02-11 14:50:00,106.89,106.9,106.85,106.87,31900.0,89.3948,89.4032,89.3614,89.3781,31900.0
2015-02-11 14:55:00,106.85,106.88,106.79,106.82,45200.0,89.3614,89.3865,89.3112,89.3363,45200.0
2015-02-11 15:00:00,106.83,106.88,106.82,106.86,23000.0,89.3446,89.3865,89.3363,89.3697,23000.0
2015-02-11 15:05:00,106.86,106.89,106.81,106.86,23500.0,89.3697,89.3948,89.3279,89.3697,23500.0
2015-02-11 15:10:00,106.85,106.87,106.83,106.86,16600.0,89.3614,89.3781,89.3446,89.3697,16600.0
2015-02-11 15:15:00,106.85,106.88,106.8,106.85,15600.0,89.3614,89.3865,89.3196,89.3614,15600.0
2015-02-11 15:20:00,106.84,106.98,106.83,106.98,17400.0,89.353,89.4701,89.3446,89.4701,17400.0
2015-02-11 15:25:00,106.99,107.19,106.99,107.07,56000.0,89.4785,89.6457,89.4785,89.5454,56000.0
2015-02-11 15:30:00,107.09,107.13,106.91,106.91,47500.0,89.5621,89.5955,89.4116,89.4116,47500.0
2015-02-11 15:35:00,106.93,107.04,106.92,107.04,23800.0,89.4283,89.5203,89.4199,89.5203,23800.0
2015-02-11 15:40:00,107.04,107.09,106.94,106.99,115800.0,89.5203,89.5621,89.4366,89.4785,115800.0
2015-02-11 15:45:00,106.96,106.98,106.8,106.82,75000.0,89.4534,89.4701,89.3196,89.3363,75000.0
2015-02-11 15:50:00,106.84,106.86,106.77,106.82,99100.0,89.353,89.3697,89.2945,89.3363,99100.0
2015-02-11 15:55:00,106.82,106.92,106.81,106.9,127100.0,89.3363,89.4199,89.3279,89.4032,127100.0
2015-02-12 09:30:00,107.47,107.5,107.34,107.39,90500.0,89.8799,89.905,89.7712,89.813,90500.0
2015-02-12 09:35:00,107.39,107.48,107.38,107.4,22100.0,89.813,89.8883,89.8046,89.8214,22100.0
2015-02-12 09:40:00,107.41,107.42,107.27,107.3,340000.0,89.8297,89.8381,89.7126,89.7377,340000.0
2015-02-12 09:45:00,107.31,107.5,107.31,107.49,41800.0,89.7461,89.905,89.7461,89.8966,41800.0
2015-02-12 09:50:00,107.51,107.62,107.5,107.55,171100.0,89.9133,90.0053,89.905,89.9468,171100.0
2015-02-12 09:55:00,107.56,107.61,107.56,107.59,114000.0,89.9552,89.997,89.9552,89.9803,114000.0
2015-02-12 10:00:00,107.59,107.62,107.57,107.61,158300.0,89.9803,90.0053,89.9635,89.997,158300.0
2015-02-12 10:05:00,107.61,107.71,107.59,107.67,144900.0,89.997,90.0806,89.9803,90.0472,144900.0
2015-02-12 10:10:00,107.67,107.74,107.65,107.68,40400.0,90.0472,90.1057,90.0304,90.0555,40400.0
2015-02-12 10:15:00,107.69,107.7,107.63,107.64,19800.0,90.0639,90.0722,90.0137,90.0221,19800.0
2015-02-12 10:20:00,107.64,107.68,107.56,107.58,27900.0,90.0221,90.0555,89.9552,89.9719,27900.0
2015-02-12 10:25:00,107.6,107.6,107.51,107.51,20000.0,89.9886,89.9886,89.9133,89.9133,20000.0
2015-02-12 10:30:00,107.49,107.57,107.46,107.57,29400.0,89.8966,89.9635,89.8715,89.9635,29400.0
2015-02-12 10:35:00,107.56,107.61,107.54,107.59,29100.0,89.9552,89.997,89.9384,89.9803,29100.0
2015-02-12 10:40:00,107.6,107.65,107.58,107.63,20900.0,89.9886,90.0304,89.9719,90.0137,20900.0
2015-02-12 10:45:00,107.63,107.66,107.6,107.6,37100.0,90.0137,90.0388,89.9886,89.9886,37100.0
2015-02-12 10:50:00,107.61,107.64,107.56,107.56,12400.0,89.997,90.0221,89.9552,89.9552,12400.0
2015-02-12 10:55:00,107.58,107.63,107.51,107.55,19800.0,89.9719,90.0137,89.9133,89.9468,19800.0
2015-02-12 11:00:00,107.56,107.57,107.49,107.55,16700.0,89.9552,89.9635,89.8966,89.9468,16700.0
2015-02-12 11:05:00,107.56,107.59,107.55,107.57,11200.0,89.9552,89.9803,89.9468,89.9635,11200.0
2015-02-12 11:10:00,107.55,107.66,107.55,107.65,23800.0,89.9468,90.0388,89.9468,90.0304,23800.0
2015-02-12 11:15:00,107.64,107.65,107.54,107.57,18000.0,90.0221,90.0304,89.9384,89.9635,18000.0
2015-02-12 11:20:00,107.58,107.58,107.45,107.48,41300.0,89.9719,89.9719,89.8632,89.8883,41300.0
2015-02-12 11:25:00,107.47,107.5,107.47,107.49,11300.0,89.8799,89.905,89.8799,89.8966,11300.0
2015-02-12 11:30:00,107.5,107.6,107.48,107.56,14100.0,89.905,89.9886,89.8883,89.9552,14100.0
2015-02-12 11:35:00,107.56,107.59,107.54,107.57,12700.0,89.9552,89.9803,89.9384,89.9635,12700.0
2015-02-12 11:40:00,107.58,107.6,107.55,107.59,11400.0,89.9719,89.9886,89.9468,89.9803,11400.0
2015-02-12 11:45:00,107.59,107.66,107.57,107.65,36500.0,89.9803,90.0388,89.9635,90.0304,36500.0
2015-02-12 11:50:00,107.66,107.7,107.64,107.67,36600.0,90.0388,90.0722,90.0221,90.0472,36600.0
2015-02-12 11:55:00,107.67,107.68,107.64,107.65,27500.0,90.0472,90.0555,90.0221,90.0304,27500.0
2015-02-12 12:00:00,107.66,107.69,107.66,107.68,33100.0,90.0388,90.0639,90.0388,90.0555,33100.0
2015-02-12 12:05:00,107.67,107.67,107.64,107.66,32100.0,90.0472,90.0472,90.0221,90.0388,32100.0
2015-02-12 12:10:00,107.67,107.72,107.66,107.7,229400.0,90.0472,90.089,90.0388,90.0722,229400.0
2015-02-12 12:15:00,107.7,107.75,107.7,107.73,68600.0,90.0722,90.1141,90.0722,90.0973,68600.0
2015-02-12 12:20:00,107.72,107.73,107.68,107.71,27900.0,90.089,90.0973,90.0555,90.0806,27900.0
2015-02-12 12:25:00,107.72,107.75,107.72,107.74,13700.0,90.089,90.1141,90.089,90.1057,13700.0
2015-02-12 12:30:00,107.75,107.82,107.73,107.74,28800.0,90.1141,90.1726,90.0973,90.1057,28800.0
2015-02-12 12:35:00,107.75,107.77,107.73,107.74,13500.0,90.1141,90.1308,90.0973,90.1057,13500.0
2015-02-12 12:40:00,107.74,107.75,107.7,107.72,21300.0,90.1057,90.1141,90.0722,90.089,21300.0
2015-02-12 12:45:00,107.72,107.74,107.67,107.67,16400.0,90.089,90.1057,90.0472,90.0472,16400.0
2015-02-12 12:50:00,107.67,107.72,107.67,107.72,10200.0,90.0472,90.089,90.0472,90.089,10200.0
2015-02-12 12:55:00,107.72,107.73,107.7,107.72,9100.0,90.089,90.0973,90.0722,90.089,9100.0
2015-02-12 13:00:00,107.72,107.76,107.72,107.76,13100.0,90.089,90.1224,90.089,90.1224,13100.0
2015-02-12 13:05:00,107.77,107.82,107.76,107.77,25500.0,90.1308,90.1726,90.1224,90.1308,25500.0
2015-02-12 13:10:00,107.76,107.84,107.76,107.79,14900.0,90.1224,90.1893,90.1224,90.1475,14900.0
2015-02-12 13:15:00,107.8,107.84,107.79,107.79,13900.0,90.1559,90.1893,90.1475,90.1475,13900.0
2015-02-12 13:20:00,107.8,107.84,107.72,107.77,33500.0,90.1559,90.1893,90.089,90.1308,33500.0
2015-02-12 13:25:00,107.77,107.81,107.76,107.8,13300.0,90.1308,90.1642,90.1224,90.1559,13300.0
2015-02-12 13:30:00,107.8,107.88,107.78,107.86,24600.0,90.1559,90.2228,90.1392,90.2061,24600.0
2015-02-12 13:35:00,107.86,107.87,107.82,107.86,35300.0,90.2061,90.2144,90.1726,90.2061,35300.0
2015-02-12 13:40:00,107.86,107.9,107.84,107.88,23700.0,90.2061,90.2395,90.1893,90.2228,23700.0
2015-02-12 13:45:00,107.87,107.89,107.82,107.83,15000.0,90.2144,90.2312,90.1726,90.181,15000.0
2015-02-12 13:50:00,107.83,107.85,107.8,107.85,23000.0,90.181,90.1977,90.1559,90.1977,23000.0
2015-02-12 13:55:00,107.84,107.89,107.84,107.88,31800.0,90.1893,90.2312,90.1893,90.2228,31800.0
2015-02-12 14:00:00,107.87,107.9,107.81,107.82,14400.0,90.2144,90.2395,90.1642,90.1726,14400.0
2015-02-12 14:05:00,107.82,107.89,107.8,107.88,35900.0,90.1726,90.2312,90.1559,90.2228,35900.0
2015-02-12 14:10:00,107.87,107.87,107.83,107.85,156000.0,90.2144,90.2144,90.181,90.1977,156000.0
2015-02-12 14:15:00,107.84,107.85,107.78,107.8,10500.0,90.1893,90.1977,90.1392,90.1559,10500.0
2015-02-12 14:20:00,107.81,107.82,107.76,107.82,92700.0,90.1642,90.1726,90.1224,90.1726,92700.0
2015-02-12 14:25:00,107.82,107.84,107.8,107.81,25600.0,90.1726,90.1893,90.1559,90.1642,25600.0
2015-02-12 14:30:00,107.8,107.83,107.78,107.79,71700.0,90.1559,90.181,90.1392,90.1475,71700.0
2015-02-12 14:35:00,107.8,107.82,107.78,107.81,23100.0,90.1559,90.1726,90.1392,90.1642,23100.0
2015-02-12 14:40:00,107.81,107.91,107.79,107.9,92900.0,90.1642,90.2479,90.1475,90.2395,92900.0
2015-02-12 14:45:00,107.9,107.92,107.87,107.9,28400.0,90.2395,90.2562,90.2144,90.2395,28400.0
2015-02-12 14:50:00,107.91,107.93,107.88,107.92,15400.0,90.2479,90.2646,90.2228,90.2562,15400.0
2015-02-12 14:55:00,107.93,107.94,107.91,107.93,15400.0,90.2646,90.273,90.2479,90.2646,15400.0
2015-02-12 15:00:00,107.93,107.95,107.9,107.91,20400.0,90.2646,90.2813,90.2395,90.2479,20400.0
2015-02-12 15:05:00,107.91,107.95,107.89,107.94,19400.0,90.2479,90.2813,90.2312,90.273,19400.0
2015-02-12 15:10:00,107.94,107.95,107.91,107.95,21200.0,90.273,90.2813,90.2479,90.2813,21200.0
2015-02-12 15:15:00,107.95,107.97,107.92,107.96,18700.0,90.2813,90.2981,90.2562,90.2897,18700.0
2015-02-12 15:20:00,107.97,107.98,107.95,107.97,23900.0,90.2981,90.3064,90.2813,90.2981,23900.0
2015-02-12 15:25:00,107.97,107.98,107.92,107.93,11900.0,90.2981,90.3064,90.2562,90.2646,11900.0
2015-02-12 15:30:00,107.91,107.92,107.83,107.87,38700.0,90.2479,90.2562,90.181,90.2144,38700.0
2015-02-12 15:35:00,107.88,107.91,107.86,107.89,30600.0,90.2228,90.2479,90.2061,90.2312,30600.0
2015-02-12 15:40:00,107.9,107.99,107.89,107.94,48200.0,90.2395,90.3148,90.2312,90.273,48200.0
2015-02-12 15:45:00,107.94,107.99,107.94,107.97,35900.0,90.273,90.3148,90.273,90.2981,35900.0
2015-02-12 15:50:00,107.98,107.99,107.93,107.93,30500.0,90.3064,90.3148,90.2646,90.2646,30500.0
2015-02-12 15:55:00,107.92,107.98,107.9,107.97,35600.0,90.2562,90.3064,90.2395,90.2981,35600.0
2015-02-13 09:30:00,108.0,108.12,107.98,108.07,65100.0,90.3231,90.4235,90.3064,90.3817,65100.0
2015-02-13 09:35:00,108.08,108.21,108.08,108.19,26100.0,90.3901,90.4988,90.3901,90.482,26100.0
2015-02-13 09:40:00,108.19,108.26,108.18,108.22,16600.0,90.482,90.5406,90.4737,90.5071,16600.0
2015-02-13 09:45:00,108.22,108.26,108.2,108.24,19900.0,90.5071,90.5406,90.4904,90.5239,19900.0
2015-02-13 09:50:00,108.26,108.27,108.2,108.22,22000.0,90.5406,90.549,90.4904,90.5071,22000.0
2015-02-13 09:55:00,108.23,108.27,108.23,108.26,10700.0,90.5155,90.549,90.5155,90.5406,10700.0
2015-02-13 10:00:00,108.23,108.3,108.14,108.16,89400.0,90.5155,90.574,90.4402,90.457,89400.0
2015-02-13 10:05:00,108.15,108.2,108.06,108.07,22500.0,90.4486,90.4904,90.3733,90.3817,22500.0
2015-02-13 10:10:00,108.06,108.14,108.05,108.13,10700.0,90.3733,90.4402,90.365,90.4319,10700.0
2015-02-13 10:15:00,108.13,108.17,108.11,108.13,10000.0,90.4319,90.4653,90.4151,90.4319,10000.0
2015-02-13 10:20:00,108.1,108.12,108.08,108.12,18500.0,90.4068,90.4235,90.3901,90.4235,18500.0
2015-02-13 10:25:00,108.15,108.27,108.14,108.24,20200.0,90.4486,90.549,90.4402,90.5239,20200.0
2015-02-13 10:30:00,108.26,108.27,108.18,108.18,16800.0,90.5406,90.549,90.4737,90.4737,16800.0
2015-02-13 10:35:00,108.17,108.23,108.17,108.23,36300.0,90.4653,90.5155,90.4653,90.5155,36300.0
2015-02-13 10:40:00,108.22,108.23,108.12,108.16,19100.0,90.5071,90.5155,90.4235,90.457,19100.0
2015-02-13 10:45:00,108.16,108.2,108.15,108.18,42300.0,90.457,90.4904,90.4486,90.4737,42300.0
2015-02-13 10:50:00,108.19,108.26,108.18,108.24,54300.0,90.482,90.5406,90.4737,90.5239,54300.0
2015-02-13 10:55:00,108.26,108.26,108.23,108.24,57400.0,90.5406,90.5406,90.5155,90.5239,57400.0
2015-02-13 11:00:00,108.24,108.37,108.24,108.34,79600.0,90.5239,90.6326,90.5239,90.6075,79600.0
2015-02-13 11:05:00,108.34,108.37,108.32,108.33,77700.0,90.6075,90.6326,90.5908,90.5991,77700.0
2015-02-13 11:10:00,108.34,108.37,108.33,108.35,58900.0,90.6075,90.6326,90.5991,90.6159,58900.0
2015-02-13 11:15:00,108.36,108.37,108.34,108.36,72900.0,90.6242,90.6326,90.6075,90.6242,72900.0
2015-02-13 11:20:00,108.36,108.36,108.3,108.3,59700.0,90.6242,90.6242,90.574,90.574,59700.0
2015-02-13 11:25:00,108.3,108.34,108.3,108.33,82000.0,90.574,90.6075,90.574,90.5991,82000.0
2015-02-13 11:30:00,108.34,108.35,108.29,108.32,97900.0,90.6075,90.6159,90.5657,90.5908,97900.0
2015-02-13 11:35:00,108.31,108.31,108.25,108.3,56600.0,90.5824,90.5824,90.5322,90.574,56600.0
2015-02-13 11:40:00,108.31,108.36,108.3,108.35,83400.0,90.5824,90.6242,90.574,90.6159,83400.0
2015-02-13 11:45:00,108.36,108.37,108.32,108.35,18800.0,90.6242,90.6326,90.5908,90.6159,18800.0
2015-02-13 11:50:00,108.35,108.35,108.31,108.33,11900.0,90.6159,90.6159,90.5824,90.5991,11900.0
2015-02-13 11:55:00,108.33,108.38,108.3,108.35,37800.0,90.5991,90.6409,90.574,90.6159,37800.0
2015-02-13 12:00:00,108.35,108.37,108.33,108.36,18600.0,90.6159,90.6326,90.5991,90.6242,18600.0
2015-02-13 12:05:00,108.36,108.36,108.3,108.32,16400.0,90.6242,90.6242,90.574,90.5908,16400.0
2015-02-13 12:10:00,108.31,108.32,108.29,108.3,11900.0,90.5824,90.5908,90.5657,90.574,11900.0
2015-02-13 12:15:00,108.3,108.3,108.24,108.26,20500.0,90.574,90.574,90.5239,90.5406,20500.0
2015-02-13 12:20:00,108.26,108.28,108.23,108.26,7500.0,90.5406,90.5573,90.5155,90.5406,7500.0
2015-02-13 12:25:00,108.26,108.26,108.22,108.23,9300.0,90.5406,90.5406,90.5071,90.5155,9300.0
2015-02-13 12:30:00,108.22,108.24,108.18,108.24,16400.0,90.5071,90.5239,90.4737,90.5239,16400.0
2015-02-13 12:35:00,108.23,108.25,108.2,108.2,8100.0,90.5155,90.5322,90.4904,90.4904,8100.0
2015-02-13 12:40:00,108.2,108.23,108.19,108.21,10600.0,90.4904,90.5155,90.482,90.4988,10600.0
2015-02-13 12:45:00,108.22,108.22,108.16,108.18,13000.0,90.5071,90.5071,90.457,90.4737,13000.0
2015-02-13 12:50:00,108.19,108.23,108.18,108.19,16800.0,90.482,90.5155,90.4737,90.482,16800.0
2015-02-13 12:55:00,108.19,108.2,108.17,108.17,14100.0,90.482,90.4904,90.4653,90.4653,14100.0
2015-02-13 13:00:00,108.18,108.22,108.16,108.21,33600.0,90.4737,90.5071,90.457,90.4988,33600.0
2015-02-13 13:05:00,108.22,108.24,108.19,108.24,9900.0,90.5071,90.5239,90.482,90.5239,9900.0
2015-02-13 13:10:00,108.22,108.25,108.21,108.22,14700.0,90.5071,90.5322,90.4988,90.5071,14700.0
2015-02-13 13:15:00,108.22,108.23,108.19,108.22,14200.0,90.5071,90.5155,90.482,90.5071,14200.0
2015-02-13 13:20:00,108.23,108.23,108.15,108.16,10900.0,90.5155,90.5155,90.4486,90.457,10900.0
2015-02-13 13:25:00,108.17,108.18,108.1,108.11,18500.0,90.4653,90.4737,90.4068,90.4151,18500.0
2015-02-13 13:30:00,108.1,108.1,108.01,108.03,11200.0,90.4068,90.4068,90.3315,90.3482,11200.0
2015-02-13 13:35:00,108.03,108.03,107.92,108.01,20300.0,90.3482,90.3482,90.2562,90.3315,20300.0
2015-02-13 13:40:00,108.02,108.05,107.94,108.02,12900.0,90.3399,90.365,90.273,90.3399,12900.0
2015-02-13 13:45:00,108.01,108.06,107.99,108.05,16700.0,90.3315,90.3733,90.3148,90.365,16700.0
2015-02-13 13:50:00,108.04,108.1,108.03,108.09,11400.0,90.3566,90.4068,90.3482,90.3984,11400.0
2015-02-13 13:55:00,108.08,108.1,108.04,108.07,11700.0,90.3901,90.4068,90.3566,90.3817,11700.0
2015-02-13 14:00:00,108.07,108.11,108.05,108.06,12400.0,90.3817,90.4151,90.365,90.3733,12400.0
2015-02-13 14:05:00,108.07,108.13,108.07,108.12,18300.0,90.3817,90.4319,90.3817,90.4235,18300.0
2015-02-13 14:10:00,108.11,108.17,108.07,108.09,14500.0,90.4151,90.4653,90.3817,90.3984,14500.0
2015-02-13 14:15:00,108.11,108.15,108.1,108.15,9700.0,90.4151,90.4486,90.4068,90.4486,9700.0
2015-02-13 14:20:00,108.15,108.19,108.13,108.18,16400.0,90.4486,90.482,90.4319,90.4737,16400.0
2015-02-13 14:25:00,108.17,108.25,108.17,108.23,15800.0,90.4653,90.5322,90.4653,90.5155,15800.0
2015-02-13 14:30:00,108.21,108.22,108.17,108.2,14700.0,90.4988,90.5071,90.4653,90.4904,14700.0
2015-02-13 14:35:00,108.19,108.21,108.16,108.16,11500.0,90.482,90.4988,90.457,90.457,11500.0
2015-02-13 14:40:00,108.16,108.22,108.15,108.17,17500.0,90.457,90.5071,90.4486,90.4653,17500.0
2015-02-13 14:45:00,108.17,108.24,108.17,108.21,15500.0,90.4653,90.5239,90.4653,90.4988,15500.0
2015-02-13 14:50:00,108.21,108.23,108.18,108.22,30600.0,90.4988,90.5155,90.4737,90.5071,30600.0
2015-02-13 14:55:00,108.22,108.25,108.22,108.24,19800.0,90.5071,90.5322,90.5071,90.5239,19800.0
2015-02-13 15:00:00,108.25,108.25,108.21,108.25,21500.0,90.5322,90.5322,90.4988,90.5322,21500.0
2015-02-13 15:05:00,108.25,108.36,108.25,108.31,23500.0,90.5322,90.6242,90.5322,90.5824,23500.0
2015-02-13 15:10:00,108.31,108.39,108.31,108.38,11500.0,90.5824,90.6493,90.5824,90.6409,11500.0
2015-02-13 15:15:00,108.37,108.4,108.34,108.37,17500.0,90.6326,90.6577,90.6075,90.6326,17500.0
2015-02-13 15:20:00,108.36,108.37,108.31,108.36,13400.0,90.6242,90.6326,90.5824,90.6242,13400.0
2015-02-13 15:25:00,108.36,108.41,108.35,108.39,27400.0,90.6242,90.666,90.6159,90.6493,27400.0
2015-02-13 15:30:00,108.38,108.41,108.31,108.35,17000.0,90.6409,90.666,90.5824,90.6159,17000.0
2015-02-13 15:35:00,108.34,108.42,108.34,108.39,31300.0,90.6075,90.6744,90.6075,90.6493,31300.0
2015-02-13 15:40:00,108.39,108.43,108.37,108.42,29100.0,90.6493,90.6828,90.6326,90.6744,29100.0
2015-02-13 15:45:00,108.42,108.45,108.39,108.44,25700.0,90.6744,90.6995,90.6493,90.6911,25700.0
2015-02-13 15:50:00,108.44,108.48,108.43,108.45,72200.0,90.6911,90.7246,90.6828,90.6995,72200.0
2015-02-13 15:55:00,108.45,108.48,108.44,108.46,36500.0,90.6995,90.7246,90.6911,90.7079,36500.0
2015-02-17 09:30:00,108.37,108.42,108.27,108.27,97100.0,90.6326,90.6744,90.549,90.549,97100.0
2015-02-17 09:35:00,108.24,108.28,108.14,108.16,30900.0,90.5239,90.5573,90.4402,90.457,30900.0
2015-02-17 09:40:00,108.14,108.22,108.13,108.17,18100.0,90.4402,90.5071,90.4319,90.4653,18100.0
2015-02-17 09:45:00,108.16,108.25,108.15,108.17,167300.0,90.457,90.5322,90.4486,90.4653,167300.0
2015-02-17 09:50:00,108.17,108.22,108.15,108.22,119300.0,90.4653,90.5071,90.4486,90.5071,119300.0
2015-02-17 09:55:00,108.21,108.32,108.18,108.29,23200.0,90.4988,90.5908,90.4737,90.5657,23200.0
2015-02-17 10:00:00,108.31,108.35,108.24,108.3,73400.0,90.5824,90.6159,90.5239,90.574,73400.0
2015-02-17 10:05:00,108.33,108.42,108.32,108.36,32100.0,90.5991,90.6744,90.5908,90.6242,32100.0
2015-02-17 10:10:00,108.34,108.41,108.33,108.4,12200.0,90.6075,90.666,90.5991,90.6577,12200.0
2015-02-17 10:15:00,108.39,108.4,108.3,108.3,63700.0,90.6493,90.6577,90.574,90.574,63700.0
2015-02-17 10:20:00,108.3,108.33,108.25,108.29,435600.0,90.574,90.5991,90.5322,90.5657,435600.0
2015-02-17 10:25:00,108.3,108.35,108.26,108.33,26000.0,90.574,90.6159,90.5406,90.5991,26000.0
2015-02-17 10:30:00,108.35,108.38,108.34,108.36,9100.0,90.6159,90.6409,90.6075,90.6242,9100.0
2015-02-17 10:35:00,108.36,108.41,108.35,108.36,22900.0,90.6242,90.666,90.6159,90.6242,22900.0
2015-02-17 10:40:00,108.37,108.41,108.36,108.4,33200.0,90.6326,90.666,90.6242,90.6577,33200.0
2015-02-17 10:45:00,108.41,108.41,108.33,108.38,24500.0,90.666,90.666,90.5991,90.6409,24500.0
2015-02-17 10:50:00,108.38,108.4,108.26,108.28,26900.0,90.6409,90.6577,90.5406,90.5573,26900.0
2015-02-17 10:55:00,108.28,108.29,108.23,108.27,22300.0,90.5573,90.5657,90.5155,90.549,22300.0
2015-02-17 11:00:00,108.26,108.3,108.23,108.25,21100.0,90.5406,90.574,90.5155,90.5322,21100.0
2015-02-17 11:05:00,108.26,108.28,108.23,108.28,19000.0,90.5406,90.5573,90.5155,90.5573,19000.0
2015-02-17 11:10:00,108.29,108.3,108.24,108.27,23100.0,90.5657,90.574,90.5239,90.549,23100.0
2015-02-17 11:15:00,108.28,108.33,108.28,108.3,26700.0,90.5573,90.5991,90.5573,90.574,26700.0
2015-02-17 11:20:00,108.31,108.39,108.31,108.38,24900.0,90.5824,90.6493,90.5824,90.6409,24900.0
2015-02-17 11:25:00,108.39,108.43,108.35,108.38,1064200.0,90.6493,90.6828,90.6159,90.6409,1064200.0
2015-02-17 11:30:00,108.38,108.42,108.36,108.41,33000.0,90.6409,90.6744,90.6242,90.666,33000.0
2015-02-17 11:35:00,108.4,108.43,108.38,108.39,27800.0,90.6577,90.6828,90.6409,90.6493,27800.0
2015-02-17 11:40:00,108.4,108.42,108.35,108.39,25700.0,90.6577,90.6744,90.6159,90.6493,25700.0
2015-02-17 11:45:00,108.39,108.42,108.38,108.4,27300.0,90.6493,90.6744,90.6409,90.6577,27300.0
2015-02-17 11:50:00,108.4,108.42,108.39,108.41,14400.0,90.6577,90.6744,90.6493,90.666,14400.0
2015-02-17 11:55:00,108.4,108.45,108.4,108.42,15100.0,90.6577,90.6995,90.6577,90.6744,15100.0
2015-02-17 12:00:00,108.43,108.49,108.43,108.44,18100.0,90.6828,90.7329,90.6828,90.6911,18100.0
2015-02-17 12:05:00,108.44,108.47,108.44,108.45,17400.0,90.6911,90.7162,90.6911,90.6995,17400.0
2015-02-17 12:10:00,108.47,108.47,108.4,108.43,17700.0,90.7162,90.7162,90.6577,90.6828,17700.0
2015-02-17 12:15:00,108.43,108.45,108.42,108.43,34700.0,90.6828,90.6995,90.6744,90.6828,34700.0
2015-02-17 12:20:00,108.43,108.45,108.42,108.44,41100.0,90.6828,90.6995,90.6744,90.6911,41100.0
2015-02-17 12:25:00,108.44,108.47,108.43,108.47,25600.0,90.6911,90.7162,90.6828,90.7162,25600.0
2015-02-17 12:30:00,108.47,108.58,108.46,108.55,43500.0,90.7162,90.8082,90.7079,90.7831,43500.0
2015-02-17 12:35:00,108.55,108.57,108.54,108.55,14700.0,90.7831,90.7999,90.7748,90.7831,14700.0
2015-02-17 12:40:00,108.55,108.55,108.51,108.52,10200.0,90.7831,90.7831,90.7497,90.758,10200.0
2015-02-17 12:45:00,108.53,108.57,108.51,108.55,24500.0,90.7664,90.7999,90.7497,90.7831,24500.0
2015-02-17 12:50:00,108.55,108.57,108.53,108.55,24500.0,90.7831,90.7999,90.7664,90.7831,24500.0
2015-02-17 12:55:00,108.55,108.58,108.53,108.57,11700.0,90.7831,90.8082,90.7664,90.7999,11700.0
2015-02-17 13:00:00,108.57,108.67,108.55,108.67,17900.0,90.7999,90.8835,90.7831,90.8835,17900.0
2015-02-17 13:05:00,108.65,108.67,108.63,108.65,25500.0,90.8668,90.8835,90.85,90.8668,25500.0
2015-02-17 13:10:00,108.65,108.69,108.62,108.66,17500.0,90.8668,90.9002,90.8417,90.8751,17500.0
2015-02-17 13:15:00,108.67,108.72,108.66,108.7,31700.0,90.8835,90.9253,90.8751,90.9086,31700.0
2015-02-17 13:20:00,108.7,108.76,108.67,108.7,30400.0,90.9086,90.9588,90.8835,90.9086,30400.0
2015-02-17 13:25:00,108.71,108.74,108.7,108.74,14100.0,90.9169,90.942,90.9086,90.942,14100.0
2015-02-17 13:30:00,108.74,108.75,108.71,108.71,26700.0,90.942,90.9504,90.9169,90.9169,26700.0
2015-02-17 13:35:00,108.7,108.71,108.67,108.68,21000.0,90.9086,90.9169,90.8835,90.8918,21000.0
2015-02-17 13:40:00,108.67,108.71,108.66,108.69,42400.0,90.8835,90.9169,90.8751,90.9002,42400.0
2015-02-17 13:45:00,108.7,108.71,108.66,108.71,38400.0,90.9086,90.9169,90.8751,90.9169,38400.0
2015-02-17 13:50:00,108.71,108.71,108.65,108.66,31500.0,90.9169,90.9169,90.8668,90.8751,31500.0
2015-02-17 13:55:00,108.66,108.67,108.62,108.66,17000.0,90.8751,90.8835,90.8417,90.8751,17000.0
2015-02-17 14:00:00,108.66,108.67,108.6,108.63,57300.0,90.8751,90.8835,90.8249,90.85,57300.0
2015-02-17 14:05:00,108.63,108.68,108.61,108.63,25800.0,90.85,90.8918,90.8333,90.85,25800.0
2015-02-17 14:10:00,108.63,108.67,108.62,108.63,20400.0,90.85,90.8835,90.8417,90.85,20400.0
2015-02-17 14:15:00,108.63,108.64,108.61,108.64,15600.0,90.85,90.8584,90.8333,90.8584,15600.0
2015-02-17 14:20:00,108.64,108.66,108.62,108.64,19500.0,90.8584,90.8751,90.8417,90.8584,19500.0
2015-02-17 14:25:00,108.65,108.65,108.59,108.63,18500.0,90.8668,90.8668,90.8166,90.85,18500.0
2015-02-17 14:30:00,108.62,108.67,108.61,108.67,12900.0,90.8417,90.8835,90.8333,90.8835,12900.0
2015-02-17 14:35:00,108.68,108.68,108.62,108.62,14500.0,90.8918,90.8918,90.8417,90.8417,14500.0
2015-02-17 14:40:00,108.63,108.65,108.62,108.64,30700.0,90.85,90.8668,90.8417,90.8584,30700.0
2015-02-17 14:45:00,108.63,108.67,108.62,108.67,68000.0,90.85,90.8835,90.8417,90.8835,68000.0
2015-02-17 14:50:00,108.67,108.67,108.57,108.59,66800.0,90.8835,90.8835,90.7999,90.8166,66800.0
2015-02-17 14:55:00,108.58,108.61,108.55,108.56,26000.0,90.8082,90.8333,90.7831,90.7915,26000.0
2015-02-17 15:00:00,108.56,108.6,108.54,108.59,11700.0,90.7915,90.8249,90.7748,90.8166,11700.0
2015-02-17 15:05:00,108.59,108.64,108.59,108.64,19700.0,90.8166,90.8584,90.8166,90.8584,19700.0
2015-02-17 15:10:00,108.63,108.64,108.61,108.62,28000.0,90.85,90.8584,90.8333,90.8417,28000.0
2015-02-17 15:15:00,108.62,108.63,108.6,108.62,18200.0,90.8417,90.85,90.8249,90.8417,18200.0
2015-02-17 15:20:00,108.61,108.65,108.57,108.63,15300.0,90.8333,90.8668,90.7999,90.85,15300.0
2015-02-17 15:25:00,108.63,108.63,108.6,108.61,16500.0,90.85,90.85,90.8249,90.8333,16500.0
2015-02-17 15:30:00,108.61,108.62,108.5,108.53,23100.0,90.8333,90.8417,90.7413,90.7664,23100.0
2015-02-17 15:35:00,108.52,108.57,108.5,108.54,15400.0,90.758,90.7999,90.7413,90.7748,15400.0
2015-02-17 15:40:00,108.55,108.56,108.5,108.53,15200.0,90.7831,90.7915,90.7413,90.7664,15200.0
2015-02-17 15:45:00,108.51,108.52,108.48,108.51,32700.0,90.7497,90.758,90.7246,90.7497,32700.0
2015-02-17 15:50:00,108.52,108.53,108.48,108.51,17900.0,90.758,90.7664,90.7246,90.7497,17900.0
2015-02-17 15:55:00,108.53,108.65,108.52,108.65,35100.0,90.7664,90.8668,90.758,90.8668,35100.0
2015-02-18 09:30:00,108.42,108.48,108.32,108.35,52200.0,90.6744,90.7246,90.5908,90.6159,52200.0
2015-02-18 09:35:00,108.39,108.53,108.37,108.5,30900.0,90.6493,90.7664,90.6326,90.7413,30900.0
2015-02-18 09:40:00,108.53,108.54,108.48,108.5,5400.0,90.7664,90.7748,90.7246,90.7413,5400.0
2015-02-18 09:45:00,108.5,108.54,108.46,108.5,22500.0,90.7413,90.7748,90.7079,90.7413,22500.0
2015-02-18 09:50:00,108.5,108.5,108.42,108.44,15000.0,90.7413,90.7413,90.6744,90.6911,15000.0
2015-02-18 09:55:00,108.42,108.47,108.39,108.47,17600.0,90.6744,90.7162,90.6493,90.7162,17600.0
2015-02-18 10:00:00,108.46,108.47,108.37,108.43,18100.0,90.7079,90.7162,90.6326,90.6828,18100.0
2015-02-18 10:05:00,108.41,108.49,108.41,108.48,13400.0,90.666,90.7329,90.666,90.7246,13400.0
2015-02-18 10:10:00,108.47,108.48,108.35,108.39,40300.0,90.7162,90.7246,90.6159,90.6493,40300.0
2015-02-18 10:15:00,108.37,108.39,108.34,108.37,24900.0,90.6326,90.6493,90.6075,90.6326,24900.0
2015-02-18 10:20:00,108.36,108.39,108.27,108.31,20400.0,90.6242,90.6493,90.549,90.5824,20400.0
2015-02-18 10:25:00,108.3,108.31,108.27,108.3,15000.0,90.574,90.5824,90.549,90.574,15000.0
2015-02-18 10:30:00,108.31,108.42,108.3,108.41,18700.0,90.5824,90.6744,90.574,90.666,18700.0
2015-02-18 10:35:00,108.42,108.46,108.4,108.45,6000.0,90.6744,90.7079,90.6577,90.6995,6000.0
2015-02-18 10:40:00,108.46,108.52,108.46,108.51,13600.0,90.7079,90.758,90.7079,90.7497,13600.0
2015-02-18 10:45:00,108.51,108.53,108.49,108.51,16200.0,90.7497,90.7664,90.7329,90.7497,16200.0
2015-02-18 10:50:00,108.52,108.54,108.48,108.49,15900.0,90.758,90.7748,90.7246,90.7329,15900.0
2015-02-18 10:55:00,108.49,108.53,108.47,108.48,7400.0,90.7329,90.7664,90.7162,90.7246,7400.0
2015-02-18 11:00:00,108.48,108.51,108.45,108.47,47900.0,90.7246,90.7497,90.6995,90.7162,47900.0
2015-02-18 11:05:00,108.47,108.49,108.45,108.45,17000.0,90.7162,90.7329,90.6995,90.6995,17000.0
2015-02-18 11:10:00,108.45,108.48,108.45,108.47,15900.0,90.6995,90.7246,90.6995,90.7162,15900.0
2015-02-18 11:15:00,108.48,108.49,108.45,108.48,14100.0,90.7246,90.7329,90.6995,90.7246,14100.0
2015-02-18 11:20:00,108.47,108.5,108.46,108.49,15400.0,90.7162,90.7413,90.7079,90.7329,15400.0
2015-02-18 11:25:00,108.48,108.55,108.48,108.55,12500.0,90.7246,90.7831,90.7246,90.7831,12500.0
2015-02-18 11:30:00,108.55,108.58,108.53,108.54,23800.0,90.7831,90.8082,90.7664,90.7748,23800.0
2015-02-18 11:35:00,108.54,108.57,108.53,108.57,12400.0,90.7748,90.7999,90.7664,90.7999,12400.0
2015-02-18 11:40:00,108.56,108.57,108.48,108.51,727500.0,90.7915,90.7999,90.7246,90.7497,727500.0
2015-02-18 11:45:00,108.51,108.54,108.48,108.5,24500.0,90.7497,90.7748,90.7246,90.7413,24500.0
2015-02-18 11:50:00,108.49,108.53,108.49,108.53,13900.0,90.7329,90.7664,90.7329,90.7664,13900.0
2015-02-18 11:55:00,108.52,108.54,108.49,108.5,11600.0,90.758,90.7748,90.7329,90.7413,11600.0
2015-02-18 12:00:00,108.5,108.55,108.5,108.55,10800.0,90.7413,90.7831,90.7413,90.7831,10800.0
2015-02-18 12:05:00,108.55,108.56,108.51,108.51,16500.0,90.7831,90.7915,90.7497,90.7497,16500.0
2015-02-18 12:10:00,108.51,108.52,108.5,108.51,6700.0,90.7497,90.758,90.7413,90.7497,6700.0
2015-02-18 12:15:00,108.51,108.53,108.5,108.52,7600.0,90.7497,90.7664,90.7413,90.758,7600.0
2015-02-18 12:20:00,108.52,108.53,108.5,108.5,16800.0,90.758,90.7664,90.7413,90.7413,16800.0
2015-02-18 12:25:00,108.5,108.53,108.5,108.51,9400.0,90.7413,90.7664,90.7413,90.7497,9400.0
2015-02-18 12:30:00,108.52,108.54,108.49,108.5,12400.0,90.758,90.7748,90.7329,90.7413,12400.0
2015-02-18 12:35:00,108.51,108.52,108.4,108.45,10500.0,90.7497,90.758,90.6577,90.6995,10500.0
2015-02-18 12:40:00,108.44,108.45,108.36,108.38,11400.0,90.6911,90.6995,90.6242,90.6409,11400.0
2015-02-18 12:45:00,108.39,108.44,108.38,108.42,8300.0,90.6493,90.6911,90.6409,90.6744,8300.0
2015-02-18 12:50:00,108.42,108.42,108.39,108.39,18800.0,90.6744,90.6744,90.6493,90.6493,18800.0
2015-02-18 12:55:00,108.38,108.4,108.36,108.4,11400.0,90.6409,90.6577,90.6242,90.6577,11400.0
2015-02-18 13:00:00,108.38,108.45,108.38,108.44,6800.0,90.6409,90.6995,90.6409,90.6911,6800.0
2015-02-18 13:05:00,108.43,108.45,108.41,108.42,4900.0,90.6828,90.6995,90.666,90.6744,4900.0
2015-02-18 13:10:00,108.42,108.44,108.38,108.4,11500.0,90.6744,90.6911,90.6409,90.6577,11500.0
2015-02-18 13:15:00,108.4,108.44,108.4,108.42,15100.0,90.6577,90.6911,90.6577,90.6744,15100.0
2015-02-18 13:20:00,108.42,108.42,108.36,108.37,8700.0,90.6744,90.6744,90.6242,90.6326,8700.0
2015-02-18 13:25:00,108.37,108.41,108.34,108.41,14300.0,90.6326,90.666,90.6075,90.666,14300.0
2015-02-18 13:30:00,108.42,108.46,108.42,108.43,31500.0,90.6744,90.7079,90.6744,90.6828,31500.0
2015-02-18 13:35:00,108.43,108.44,108.39,108.42,25300.0,90.6828,90.6911,90.6493,90.6744,25300.0
2015-02-18 13:40:00,108.43,108.45,108.4,108.41,20600.0,90.6828,90.6995,90.6577,90.666,20600.0
2015-02-18 13:45:00,108.41,108.49,108.41,108.43,20600.0,90.666,90.7329,90.666,90.6828,20600.0
2015-02-18 13:50:00,108.44,108.5,108.4,108.45,34600.0,90.6911,90.7413,90.6577,90.6995,34600.0
2015-02-18 13:55:00,108.45,108.45,108.43,108.43,5500.0,90.6995,90.6995,90.6828,90.6828,5500.0
2015-02-18 14:00:00,108.44,108.7,108.44,108.59,58000.0,90.6911,90.9086,90.6911,90.8166,58000.0
2015-02-18 14:05:00,108.6,108.71,108.59,108.63,54200.0,90.8249,90.9169,90.8166,90.85,54200.0
2015-02-18 14:10:00,108.63,108.67,108.61,108.64,42100.0,90.85,90.8835,90.8333,90.8584,42100.0
2015-02-18 14:15:00,108.66,108.67,108.58,108.6,7700.0,90.8751,90.8835,90.8082,90.8249,7700.0
2015-02-18 14:20:00,108.6,108.62,108.54,108.56,37900.0,90.8249,90.8417,90.7748,90.7915,37900.0
2015-02-18 14:25:00,108.57,108.59,108.42,108.43,29800.0,90.7999,90.8166,90.6744,90.6828,29800.0
2015-02-18 14:30:00,108.44,108.52,108.43,108.51,13600.0,90.6911,90.758,90.6828,90.7497,13600.0
2015-02-18 14:35:00,108.5,108.52,108.46,108.5,20000.0,90.7413,90.758,90.7079,90.7413,20000.0
2015-02-18 14:40:00,108.5,108.57,108.48,108.56,34700.0,90.7413,90.7999,90.7246,90.7915,34700.0
2015-02-18 14:45:00,108.58,108.58,108.53,108.55,12400.0,90.8082,90.8082,90.7664,90.7831,12400.0
2015-02-18 14:50:00,108.55,108.58,108.52,108.56,11900.0,90.7831,90.8082,90.758,90.7915,11900.0
2015-02-18 14:55:00,108.56,108.59,108.51,108.56,16200.0,90.7915,90.8166,90.7497,90.7915,16200.0
2015-02-18 15:00:00,108.56,108.66,108.56,108.63,30500.0,90.7915,90.8751,90.7915,90.85,30500.0
2015-02-18 15:05:00,108.64,108.75,108.64,108.71,103100.0,90.8584,90.9504,90.8584,90.9169,103100.0
2015-02-18 15:10:00,108.7,108.72,108.66,108.67,24800.0,90.9086,90.9253,90.8751,90.8835,24800.0
2015-02-18 15:15:00,108.66,108.74,108.64,108.74,36400.0,90.8751,90.942,90.8584,90.942,36400.0
2015-02-18 15:20:00,108.74,108.74,108.68,108.7,15900.0,90.942,90.942,90.8918,90.9086,15900.0
2015-02-18 15:25:00,108.7,108.71,108.69,108.71,14500.0,90.9086,90.9169,90.9002,90.9169,14500.0
2015-02-18 15:30:00,108.7,108.71,108.64,108.67,30600.0,90.9086,90.9169,90.8584,90.8835,30600.0
2015-02-18 15:35:00,108.68,108.69,108.62,108.65,24400.0,90.8918,90.9002,90.8417,90.8668,24400.0
2015-02-18 15:40:00,108.64,108.66,108.58,108.59,33400.0,90.8584,90.8751,90.8082,90.8166,33400.0
2015-02-18 15:45:00,108.59,108.62,108.57,108.6,34800.0,90.8166,90.8417,90.7999,90.8249,34800.0
2015-02-18 15:50:00,108.59,108.63,108.59,108.63,16400.0,90.8166,90.85,90.8166,90.85,16400.0
2015-02-18 15:55:00,108.62,108.7,108.62,108.7,41100.0,90.8417,90.9086,90.8417,90.9086,41100.0
2015-02-19 09:30:00,108.39,108.49,108.3,108.32,33400.0,90.6493,90.7329,90.574,90.5908,33400.0
2015-02-19 09:35:00,108.33,108.33,108.26,108.32,5700.0,90.5991,90.5991,90.5406,90.5908,5700.0
2015-02-19 09:40:00,108.35,108.45,108.32,108.45,17200.0,90.6159,90.6995,90.5908,90.6995,17200.0
2015-02-19 09:45:00,108.42,108.43,108.37,108.39,10200.0,90.6744,90.6828,90.6326,90.6493,10200.0
2015-02-19 09:50:00,108.38,108.42,108.38,108.41,4500.0,90.6409,90.6744,90.6409,90.666,4500.0
2015-02-19 09:55:00,108.42,108.46,108.41,108.45,10300.0,90.6744,90.7079,90.666,90.6995,10300.0
2015-02-19 10:00:00,108.46,108.46,108.36,108.44,16000.0,90.7079,90.7079,90.6242,90.6911,16000.0
2015-02-19 10:05:00,108.44,108.54,108.43,108.51,17900.0,90.6911,90.7748,90.6828,90.7497,17900.0
2015-02-19 10:10:00,108.53,108.6,108.5,108.6,14300.0,90.7664,90.8249,90.7413,90.8249,14300.0
2015-02-19 10:15:00,108.59,108.6,108.55,108.6,4800.0,90.8166,90.8249,90.7831,90.8249,4800.0
2015-02-19 10:20:00,108.6,108.63,108.59,108.63,19700.0,90.8249,90.85,90.8166,90.85,19700.0
2015-02-19 10:25:00,108.63,108.68,108.63,108.63,69500.0,90.85,90.8918,90.85,90.85,69500.0
2015-02-19 10:30:00,108.63,108.66,108.59,108.6,11000.0,90.85,90.8751,90.8166,90.8249,11000.0
2015-02-19 10:35:00,108.61,108.69,108.6,108.67,7700.0,90.8333,90.9002,90.8249,90.8835,7700.0
2015-02-19 10:40:00,108.67,108.7,108.64,108.69,10300.0,90.8835,90.9086,90.8584,90.9002,10300.0
2015-02-19 10:45:00,108.68,108.68,108.62,108.64,8900.0,90.8918,90.8918,90.8417,90.8584,8900.0
2015-02-19 10:50:00,108.63,108.65,108.62,108.63,5800.0,90.85,90.8668,90.8417,90.85,5800.0
2015-02-19 10:55:00,108.64,108.67,108.63,108.65,15100.0,90.8584,90.8835,90.85,90.8668,15100.0
2015-02-19 11:00:00,108.65,108.69,108.62,108.64,15400.0,90.8668,90.9002,90.8417,90.8584,15400.0
2015-02-19 11:05:00,108.63,108.63,108.6,108.61,12500.0,90.85,90.85,90.8249,90.8333,12500.0
2015-02-19 11:10:00,108.61,108.66,108.61,108.66,11700.0,90.8333,90.8751,90.8333,90.8751,11700.0
2015-02-19 11:15:00,108.65,108.72,108.63,108.72,18500.0,90.8668,90.9253,90.85,90.9253,18500.0
2015-02-19 11:20:00,108.71,108.77,108.7,108.74,15100.0,90.9169,90.9671,90.9086,90.942,15100.0
2015-02-19 11:25:00,108.74,108.78,108.73,108.76,8500.0,90.942,90.9755,90.9337,90.9588,8500.0
2015-02-19 11:30:00,108.76,108.8,108.74,108.79,13600.0,90.9588,90.9922,90.942,90.9838,13600.0
2015-02-19 11:35:00,108.8,108.8,108.76,108.79,15800.0,90.9922,90.9922,90.9588,90.9838,15800.0
2015-02-19 11:40:00,108.79,108.83,108.78,108.81,29900.0,90.9838,91.0173,90.9755,91.0006,29900.0
2015-02-19 11:45:00,108.82,108.88,108.82,108.84,42400.0,91.0089,91.0591,91.0089,91.0257,42400.0
2015-02-19 11:50:00,108.84,108.85,108.79,108.81,35000.0,91.0257,91.034,90.9838,91.0006,35000.0
2015-02-19 11:55:00,108.81,108.85,108.8,108.82,29500.0,91.0006,91.034,90.9922,91.0089,29500.0
2015-02-19 12:00:00,108.82,108.86,108.77,108.77,46200.0,91.0089,91.0424,90.9671,90.9671,46200.0
2015-02-19 12:05:00,108.78,108.8,108.75,108.8,30400.0,90.9755,90.9922,90.9504,90.9922,30400.0
2015-02-19 12:10:00,108.8,108.81,108.78,108.8,30800.0,90.9922,91.0006,90.9755,90.9922,30800.0
2015-02-19 12:15:00,108.8,108.81,108.75,108.77,30900.0,90.9922,91.0006,90.9504,90.9671,30900.0
2015-02-19 12:20:00,108.77,108.79,108.73,108.74,51400.0,90.9671,90.9838,90.9337,90.942,51400.0
2015-02-19 12:25:00,108.74,108.75,108.7,108.71,39200.0,90.942,90.9504,90.9086,90.9169,39200.0
2015-02-19 12:30:00,108.71,108.73,108.6,108.61,41700.0,90.9169,90.9337,90.8249,90.8333,41700.0
2015-02-19 12:35:00,108.61,108.61,108.52,108.61,50400.0,90.8333,90.8333,90.758,90.8333,50400.0
2015-02-19 12:40:00,108.61,108.64,108.59,108.63,29500.0,90.8333,90.8584,90.8166,90.85,29500.0
2015-02-19 12:45:00,108.63,108.64,108.61,108.63,58400.0,90.85,90.8584,90.8333,90.85,58400.0
2015-02-19 12:50:00,108.63,108.65,108.6,108.64,52700.0,90.85,90.8668,90.8249,90.8584,52700.0
2015-02-19 12:55:00,108.64,108.66,108.59,108.65,29400.0,90.8584,90.8751,90.8166,90.8668,29400.0
2015-02-19 13:00:00,108.65,108.66,108.58,108.59,36800.0,90.8668,90.8751,90.8082,90.8166,36800.0
2015-02-19 13:05:00,108.59,108.63,108.58,108.62,35200.0,90.8166,90.85,90.8082,90.8417,35200.0
2015-02-19 13:10:00,108.62,108.62,108.57,108.6,32800.0,90.8417,90.8417,90.7999,90.8249,32800.0
2015-02-19 13:15:00,108.6,108.62,108.54,108.61,32500.0,90.8249,90.8417,90.7748,90.8333,32500.0
2015-02-19 13:20:00,108.61,108.68,108.56,108.59,48600.0,90.8333,90.8918,90.7915,90.8166,48600.0
2015-02-19 13:25:00,108.59,108.61,108.56,108.6,26700.0,90.8166,90.8333,90.7915,90.8249,26700.0
2015-02-19 13:30:00,108.6,108.62,108.57,108.62,32300.0,90.8249,90.8417,90.7999,90.8417,32300.0
2015-02-19 13:35:00,108.62,108.64,108.6,108.63,32100.0,90.8417,90.8584,90.8249,90.85,32100.0
2015-02-19 13:40:00,108.63,108.64,108.59,108.63,10500.0,90.85,90.8584,90.8166,90.85,10500.0
2015-02-19 13:45:00,108.63,108.64,108.59,108.64,23900.0,90.85,90.8584,90.8166,90.8584,23900.0
2015-02-19 13:50:00,108.63,108.72,108.63,108.72,15100.0,90.85,90.9253,90.85,90.9253,15100.0
2015-02-19 13:55:00,108.71,108.73,108.71,108.72,15500.0,90.9169,90.9337,90.9169,90.9253,15500.0
2015-02-19 14:00:00,108.72,108.77,108.72,108.72,12900.0,90.9253,90.9671,90.9253,90.9253,12900.0
2015-02-19 14:05:00,108.73,108.74,108.72,108.72,6700.0,90.9337,90.942,90.9253,90.9253,6700.0
2015-02-19 14:10:00,108.72,108.75,108.72,108.73,7700.0,90.9253,90.9504,90.9253,90.9337,7700.0
2015-02-19 14:15:00,108.73,108.74,108.72,108.73,10700.0,90.9337,90.942,90.9253,90.9337,10700.0
2015-02-19 14:20:00,108.72,108.73,108.68,108.68,20500.0,90.9253,90.9337,90.8918,90.8918,20500.0
2015-02-19 14:25:00,108.67,108.7,108.66,108.66,15800.0,90.8835,90.9086,90.8751,90.8751,15800.0
2015-02-19 14:30:00,108.66,108.71,108.66,108.7,11900.0,90.8751,90.9169,90.8751,90.9086,11900.0
2015-02-19 14:35:00,108.71,108.71,108.59,108.61,19900.0,90.9169,90.9169,90.8166,90.8333,19900.0
2015-02-19 14:40:00,108.62,108.67,108.6,108.67,8700.0,90.8417,90.8835,90.8249,90.8835,8700.0
2015-02-19 14:45:00,108.67,108.69,108.65,108.66,11400.0,90.8835,90.9002,90.8668,90.8751,11400.0
2015-02-19 14:50:00,108.66,108.7,108.66,108.68,9900.0,90.8751,90.9086,90.8751,90.8918,9900.0
2015-02-19 14:55:00,108.67,108.71,108.66,108.71,10800.0,90.8835,90.9169,90.8751,90.9169,10800.0
2015-02-19 15:00:00,108.71,108.75,108.7,108.73,18400.0,90.9169,90.9504,90.9086,90.9337,18400.0
2015-02-19 15:05:00,108.74,108.78,108.74,108.74,13700.0,90.942,90.9755,90.942,90.942,13700.0
2015-02-19 15:10:00,108.74,108.78,108.73,108.73,12300.0,90.942,90.9755,90.9337,90.9337,12300.0
2015-02-19 15:15:00,108.73,108.76,108.72,108.74,16600.0,90.9337,90.9588,90.9253,90.942,16600.0
2015-02-19 15:20:00,108.74,108.75,108.71,108.73,18500.0,90.942,90.9504,90.9169,90.9337,18500.0
2015-02-19 15:25:00,108.73,108.74,108.67,108.7,12400.0,90.9337,90.942,90.8835,90.9086,12400.0
2015-02-19 15:30:00,108.71,108.72,108.65,108.69,12800.0,90.9169,90.9253,90.8668,90.9002,12800.0
2015-02-19 15:35:00,108.69,108.73,108.65,108.67,30200.0,90.9002,90.9337,90.8668,90.8835,30200.0
2015-02-19 15:40:00,108.66,108.67,108.61,108.61,38300.0,90.8751,90.8835,90.8333,90.8333,38300.0
2015-02-19 15:45:00,108.61,108.62,108.58,108.59,18500.0,90.8333,90.8417,90.8082,90.8166,18500.0
2015-02-19 15:50:00,108.58,108.6,108.56,108.59,41300.0,90.8082,90.8249,90.7915,90.8166,41300.0
2015-02-19 15:55:00,108.6,108.65,108.57,108.64,29100.0,90.8249,90.8668,90.7999,90.8584,29100.0
2015-02-20 09:30:00,108.47,108.58,108.41,108.54,59500.0,90.7162,90.8082,90.666,90.7748,59500.0
2015-02-20 09:35:00,108.56,108.58,108.32,108.33,22100.0,90.7915,90.8082,90.5908,90.5991,22100.0
2015-02-20 09:40:00,108.3,108.3,108.12,108.22,53200.0,90.574,90.574,90.4235,90.5071,53200.0
2015-02-20 09:45:00,108.21,108.26,108.11,108.15,23000.0,90.4988,90.5406,90.4151,90.4486,23000.0
2015-02-20 09:50:00,108.14,108.16,108.05,108.13,63400.0,90.4402,90.457,90.365,90.4319,63400.0
2015-02-20 09:55:00,108.14,108.18,108.06,108.1,29800.0,90.4402,90.4737,90.3733,90.4068,29800.0
2015-02-20 10:00:00,108.09,108.09,108.01,108.09,16500.0,90.3984,90.3984,90.3315,90.3984,16500.0
2015-02-20 10:05:00,108.1,108.2,108.1,108.17,31300.0,90.4068,90.4904,90.4068,90.4653,31300.0
2015-02-20 10:10:00,108.18,108.26,108.18,108.24,47500.0,90.4737,90.5406,90.4737,90.5239,47500.0
2015-02-20 10:15:00,108.24,108.31,108.21,108.26,27300.0,90.5239,90.5824,90.4988,90.5406,27300.0
2015-02-20 10:20:00,108.26,108.34,108.25,108.31,33800.0,90.5406,90.6075,90.5322,90.5824,33800.0
2015-02-20 10:25:00,108.31,108.33,108.23,108.23,10400.0,90.5824,90.5991,90.5155,90.5155,10400.0
2015-02-20 10:30:00,108.2,108.22,108.16,108.22,16100.0,90.4904,90.5071,90.457,90.5071,16100.0
2015-02-20 10:35:00,108.24,108.47,108.24,108.47,44700.0,90.5239,90.7162,90.5239,90.7162,44700.0
2015-02-20 10:40:00,108.49,108.52,108.42,108.46,32800.0,90.7329,90.758,90.6744,90.7079,32800.0
2015-02-20 10:45:00,108.48,108.59,108.48,108.51,26600.0,90.7246,90.8166,90.7246,90.7497,26600.0
2015-02-20 10:50:00,108.51,108.51,108.44,108.49,6500.0,90.7497,90.7497,90.6911,90.7329,6500.0
2015-02-20 10:55:00,108.5,108.55,108.49,108.53,10600.0,90.7413,90.7831,90.7329,90.7664,10600.0
2015-02-20 11:00:00,108.53,108.61,108.53,108.56,15700.0,90.7664,90.8333,90.7664,90.7915,15700.0
2015-02-20 11:05:00,108.58,108.6,108.51,108.54,15300.0,90.8082,90.8249,90.7497,90.7748,15300.0
2015-02-20 11:10:00,108.54,108.54,108.48,108.49,6500.0,90.7748,90.7748,90.7246,90.7329,6500.0
2015-02-20 11:15:00,108.49,108.53,108.48,108.49,9400.0,90.7329,90.7664,90.7246,90.7329,9400.0
2015-02-20 11:20:00,108.48,108.52,108.47,108.52,10900.0,90.7246,90.758,90.7162,90.758,10900.0
2015-02-20 11:25:00,108.53,108.56,108.51,108.54,351500.0,90.7664,90.7915,90.7497,90.7748,351500.0
2015-02-20 11:30:00,108.54,108.58,108.52,108.57,30000.0,90.7748,90.8082,90.758,90.7999,30000.0
2015-02-20 11:35:00,108.57,108.59,108.51,108.51,14800.0,90.7999,90.8166,90.7497,90.7497,14800.0
2015-02-20 11:40:00,108.51,108.57,108.51,108.53,11700.0,90.7497,90.7999,90.7497,90.7664,11700.0
2015-02-20 11:45:00,108.53,108.55,108.47,108.53,11000.0,90.7664,90.7831,90.7162,90.7664,11000.0
2015-02-20 11:50:00,108.52,108.56,108.5,108.54,6900.0,90.758,90.7915,90.7413,90.7748,6900.0
2015-02-20 11:55:00,108.52,108.58,108.51,108.58,12800.0,90.758,90.8082,90.7497,90.8082,12800.0
2015-02-20 12:00:00,108.59,108.64,108.55,108.61,51200.0,90.8166,90.8584,90.7831,90.8333,51200.0
2015-02-20 12:05:00,108.6,108.63,108.57,108.61,54500.0,90.8249,90.85,90.7999,90.8333,54500.0
2015-02-20 12:10:00,108.59,108.63,108.59,108.61,12600.0,90.8166,90.85,90.8166,90.8333,12600.0
2015-02-20 12:15:00,108.61,108.66,108.6,108.65,9600.0,90.8333,90.8751,90.8249,90.8668,9600.0
2015-02-20 12:20:00,108.65,108.67,108.63,108.66,5500.0,90.8668,90.8835,90.85,90.8751,5500.0
2015-02-20 12:25:00,108.65,108.65,108.59,108.6,6700.0,90.8668,90.8668,90.8166,90.8249,6700.0
2015-02-20 12:30:00,108.61,108.62,108.54,108.56,10300.0,90.8333,90.8417,90.7748,90.7915,10300.0
2015-02-20 12:35:00,108.58,108.8,108.58,108.69,48400.0,90.8082,90.9922,90.8082,90.9002,48400.0
2015-02-20 12:40:00,108.69,108.84,108.66,108.72,33400.0,90.9002,91.0257,90.8751,90.9253,33400.0
2015-02-20 12:45:00,108.73,108.79,108.72,108.76,24600.0,90.9337,90.9838,90.9253,90.9588,24600.0
2015-02-20 12:50:00,108.76,108.77,108.72,108.76,23100.0,90.9588,90.9671,90.9253,90.9588,23100.0
2015-02-20 12:55:00,108.76,108.77,108.71,108.73,18900.0,90.9588,90.9671,90.9169,90.9337,18900.0
2015-02-20 13:00:00,108.72,108.78,108.7,108.75,17000.0,90.9253,90.9755,90.9086,90.9504,17000.0
2015-02-20 13:05:00,108.75,108.77,108.73,108.76,12300.0,90.9504,90.9671,90.9337,90.9588,12300.0
2015-02-20 13:10:00,108.76,108.85,108.75,108.84,41600.0,90.9588,91.034,90.9504,91.0257,41600.0
2015-02-20 13:15:00,108.84,108.86,108.81,108.83,27300.0,91.0257,91.0424,91.0006,91.0173,27300.0
2015-02-20 13:20:00,108.83,108.88,108.82,108.85,15100.0,91.0173,91.0591,91.0089,91.034,15100.0
2015-02-20 13:25:00,108.86,108.9,108.83,108.86,25500.0,91.0424,91.0758,91.0173,91.0424,25500.0
2015-02-20 13:30:00,108.85,108.9,108.85,108.86,19700.0,91.034,91.0758,91.034,91.0424,19700.0
2015-02-20 13:35:00,108.86,108.96,108.84,108.96,30700.0,91.0424,91.126,91.0257,91.126,30700.0
2015-02-20 13:40:00,108.96,109.0,108.92,108.95,21100.0,91.126,91.1595,91.0926,91.1177,21100.0
2015-02-20 13:45:00,108.94,108.98,108.94,108.97,9000.0,91.1093,91.1427,91.1093,91.1344,9000.0
2015-02-20 13:50:00,108.97,108.98,108.94,108.97,14000.0,91.1344,91.1427,91.1093,91.1344,14000.0
2015-02-20 13:55:00,108.97,109.06,108.96,109.03,25300.0,91.1344,91.2097,91.126,91.1846,25300.0
2015-02-20 14:00:00,109.02,109.08,109.02,109.08,9600.0,91.1762,91.2264,91.1762,91.2264,9600.0
2015-02-20 14:05:00,109.08,109.15,109.08,109.1,27500.0,91.2264,91.2849,91.2264,91.2431,27500.0
2015-02-20 14:10:00,109.1,109.13,109.06,109.06,10700.0,91.2431,91.2682,91.2097,91.2097,10700.0
2015-02-20 14:15:00,109.06,109.09,109.02,109.03,20500.0,91.2097,91.2347,91.1762,91.1846,20500.0
2015-02-20 14:20:00,109.04,109.06,109.02,109.05,13200.0,91.1929,91.2097,91.1762,91.2013,13200.0
2015-02-20 14:25:00,109.06,109.08,109.02,109.02,25900.0,91.2097,91.2264,91.1762,91.1762,25900.0
2015-02-20 14:30:00,109.02,109.06,109.02,109.05,15700.0,91.1762,91.2097,91.1762,91.2013,15700.0
2015-02-20 14:35:00,109.03,109.07,109.02,109.03,14900.0,91.1846,91.218,91.1762,91.1846,14900.0
2015-02-20 14:40:00,109.03,109.03,108.98,109.0,28600.0,91.1846,91.1846,91.1427,91.1595,28600.0
2015-02-20 14:45:00,109.0,109.07,109.0,109.06,26400.0,91.1595,91.218,91.1595,91.2097,26400.0
2015-02-20 14:50:00,109.07,109.12,109.07,109.11,23600.0,91.218,91.2598,91.218,91.2515,23600.0
2015-02-20 14:55:00,109.11,109.14,109.07,109.14,25300.0,91.2515,91.2766,91.218,91.2766,25300.0
2015-02-20 15:00:00,109.13,109.23,109.13,109.18,30400.0,91.2682,91.3518,91.2682,91.31,30400.0
2015-02-20 15:05:00,109.19,109.29,109.17,109.29,27900.0,91.3184,91.402,91.3016,91.402,27900.0
2015-02-20 15:10:00,109.3,109.33,109.25,109.27,18600.0,91.4104,91.4355,91.3686,91.3853,18600.0
2015-02-20 15:15:00,109.26,109.27,109.16,109.21,64000.0,91.3769,91.3853,91.2933,91.3351,64000.0
2015-02-20 15:20:00,109.21,109.24,109.18,109.24,27000.0,91.3351,91.3602,91.31,91.3602,27000.0
2015-02-20 15:25:00,109.24,109.25,109.2,109.24,26300.0,91.3602,91.3686,91.3267,91.3602,26300.0
2015-02-20 15:30:00,109.25,109.29,109.18,109.28,20500.0,91.3686,91.402,91.31,91.3936,20500.0
2015-02-20 15:35:00,109.28,109.29,109.27,109.28,10900.0,91.3936,91.402,91.3853,91.3936,10900.0
2015-02-20 15:40:00,109.28,109.31,109.27,109.28,29500.0,91.3936,91.4187,91.3853,91.3936,29500.0
2015-02-20 15:45:00,109.28,109.3,109.21,109.21,25100.0,91.3936,91.4104,91.3351,91.3351,25100.0
2015-02-20 15:50:00,109.23,109.26,109.18,109.2,28300.0,91.3518,91.3769,91.31,91.3267,28300.0
2015-02-20 15:55:00,109.21,109.29,109.21,109.28,53400.0,91.3351,91.402,91.3351,91.3936,53400.0
2015-02-23 09:30:00,109.17,109.17,108.98,109.05,104200.0,91.3016,91.3016,91.1427,91.2013,104200.0
2015-02-23 09:35:00,109.04,109.14,109.03,109.07,11000.0,91.1929,91.2766,91.1846,91.218,11000.0
2015-02-23 09:40:00,109.06,109.1,108.99,109.01,22500.0,91.2097,91.2431,91.1511,91.1678,22500.0
2015-02-23 09:45:00,109.01,109.04,108.91,108.93,19300.0,91.1678,91.1929,91.0842,91.1009,19300.0
2015-02-23 09:50:00,108.93,108.97,108.9,108.95,32200.0,91.1009,91.1344,91.0758,91.1177,32200.0
2015-02-23 09:55:00,108.93,109.01,108.86,109.0,14800.0,91.1009,91.1678,91.0424,91.1595,14800.0
2015-02-23 10:00:00,109.01,109.02,108.95,109.02,28400.0,91.1678,91.1762,91.1177,91.1762,28400.0
2015-02-23 10:05:00,109.02,109.05,108.99,109.01,26300.0,91.1762,91.2013,91.1511,91.1678,26300.0
2015-02-23 10:10:00,109.01,109.03,108.97,108.99,22800.0,91.1678,91.1846,91.1344,91.1511,22800.0
2015-02-23 10:15:00,108.99,109.0,108.89,108.92,11800.0,91.1511,91.1595,91.0675,91.0926,11800.0
2015-02-23 10:20:00,108.91,108.99,108.89,108.98,41900.0,91.0842,91.1511,91.0675,91.1427,41900.0
2015-02-23 10:25:00,109.01,109.02,108.97,109.0,7500.0,91.1678,91.1762,91.1344,91.1595,7500.0
2015-02-23 10:30:00,108.99,109.03,108.98,109.02,12700.0,91.1511,91.1846,91.1427,91.1762,12700.0
2015-02-23 10:35:00,109.02,109.04,108.97,109.03,13500.0,91.1762,91.1929,91.1344,91.1846,13500.0
2015-02-23 10:40:00,109.03,109.07,108.99,109.05,36100.0,91.1846,91.218,91.1511,91.2013,36100.0
2015-02-23 10:45:00,109.04,109.06,109.01,109.03,7400.0,91.1929,91.2097,91.1678,91.1846,7400.0
2015-02-23 10:50:00,109.05,109.05,109.0,109.04,13800.0,91.2013,91.2013,91.1595,91.1929,13800.0
2015-02-23 10:55:00,109.04,109.09,109.03,109.05,6100.0,91.1929,91.2347,91.1846,91.2013,6100.0
2015-02-23 11:00:00,109.04,109.1,109.03,109.07,10600.0,91.1929,91.2431,91.1846,91.218,10600.0
2015-02-23 11:05:00,109.06,109.08,109.04,109.07,26000.0,91.2097,91.2264,91.1929,91.218,26000.0
2015-02-23 11:10:00,109.08,109.08,109.04,109.05,6200.0,91.2264,91.2264,91.1929,91.2013,6200.0
2015-02-23 11:15:00,109.07,109.14,109.06,109.14,39500.0,91.218,91.2766,91.2097,91.2766,39500.0
2015-02-23 11:20:00,109.13,109.17,109.13,109.15,5300.0,91.2682,91.3016,91.2682,91.2849,5300.0
2015-02-23 11:25:00,109.15,109.18,109.14,109.17,7800.0,91.2849,91.31,91.2766,91.3016,7800.0
2015-02-23 11:30:00,109.18,109.19,109.16,109.17,9700.0,91.31,91.3184,91.2933,91.3016,9700.0
2015-02-23 11:35:00,109.18,109.2,109.16,109.18,13100.0,91.31,91.3267,91.2933,91.31,13100.0
2015-02-23 11:40:00,109.18,109.21,109.16,109.18,831600.0,91.31,91.3351,91.2933,91.31,831600.0
2015-02-23 11:45:00,109.19,109.21,109.17,109.2,17100.0,91.3184,91.3351,91.3016,91.3267,17100.0
2015-02-23 11:50:00,109.2,109.2,109.15,109.17,30000.0,91.3267,91.3267,91.2849,91.3016,30000.0
2015-02-23 11:55:00,109.17,109.18,109.15,109.17,45500.0,91.3016,91.31,91.2849,91.3016,45500.0
2015-02-23 12:00:00,109.17,109.2,109.16,109.2,126800.0,91.3016,91.3267,91.2933,91.3267,126800.0
2015-02-23 12:05:00,109.2,109.22,109.18,109.19,68700.0,91.3267,91.3435,91.31,91.3184,68700.0
2015-02-23 12:10:00,109.19,109.2,109.18,109.19,58600.0,91.3184,91.3267,91.31,91.3184,58600.0
2015-02-23 12:15:00,109.18,109.19,109.15,109.16,38800.0,91.31,91.3184,91.2849,91.2933,38800.0
2015-02-23 12:20:00,109.17,109.17,109.1,109.14,16800.0,91.3016,91.3016,91.2431,91.2766,16800.0
2015-02-23 12:25:00,109.14,109.15,109.1,109.1,13300.0,91.2766,91.2849,91.2431,91.2431,13300.0
2015-02-23 12:30:00,109.1,109.12,109.09,109.09,21500.0,91.2431,91.2598,91.2347,91.2347,21500.0
2015-02-23 12:35:00,109.1,109.14,109.03,109.03,10900.0,91.2431,91.2766,91.1846,91.1846,10900.0
2015-02-23 12:40:00,109.03,109.07,109.02,109.02,15700.0,91.1846,91.218,91.1762,91.1762,15700.0
2015-02-23 12:45:00,109.02,109.05,109.0,109.04,14500.0,91.1762,91.2013,91.1595,91.1929,14500.0
2015-02-23 12:50:00,109.03,109.07,109.02,109.06,15500.0,91.1846,91.218,91.1762,91.2097,15500.0
2015-02-23 12:55:00,109.07,109.08,109.05,109.06,14900.0,91.218,91.2264,91.2013,91.2097,14900.0
2015-02-23 13:00:00,109.06,109.06,109.02,109.03,9700.0,91.2097,91.2097,91.1762,91.1846,9700.0
2015-02-23 13:05:00,109.03,109.05,109.02,109.05,12800.0,91.1846,91.2013,91.1762,91.2013,12800.0
2015-02-23 13:10:00,109.05,109.09,109.03,109.07,13700.0,91.2013,91.2347,91.1846,91.218,13700.0
2015-02-23 13:15:00,109.08,109.1,109.07,109.09,5400.0,91.2264,91.2431,91.218,91.2347,5400.0
2015-02-23 13:20:00,109.09,109.11,109.08,109.09,11200.0,91.2347,91.2515,91.2264,91.2347,11200.0
2015-02-23 13:25:00,109.09,109.1,109.07,109.07,12600.0,91.2347,91.2431,91.218,91.218,12600.0
2015-02-23 13:30:00,109.08,109.21,109.08,109.13,18900.0,91.2264,91.3351,91.2264,91.2682,18900.0
2015-02-23 13:35:00,109.14,109.18,109.13,109.17,20000.0,91.2766,91.31,91.2682,91.3016,20000.0
2015-02-23 13:40:00,109.17,109.22,109.16,109.16,20000.0,91.3016,91.3435,91.2933,91.2933,20000.0
2015-02-23 13:45:00,109.17,109.2,109.12,109.14,19100.0,91.3016,91.3267,91.2598,91.2766,19100.0
2015-02-23 13:50:00,109.15,109.16,109.11,109.12,12700.0,91.2849,91.2933,91.2515,91.2598,12700.0
2015-02-23 13:55:00,109.11,109.12,109.1,109.12,19900.0,91.2515,91.2598,91.2431,91.2598,19900.0
2015-02-23 14:00:00,109.13,109.15,109.11,109.13,22900.0,91.2682,91.2849,91.2515,91.2682,22900.0
2015-02-23 14:05:00,109.12,109.18,109.12,109.16,19100.0,91.2598,91.31,91.2598,91.2933,19100.0
2015-02-23 14:10:00,109.16,109.18,109.13,109.14,15400.0,91.2933,91.31,91.2682,91.2766,15400.0
2015-02-23 14:15:00,109.14,109.19,109.13,109.17,18800.0,91.2766,91.3184,91.2682,91.3016,18800.0
2015-02-23 14:20:00,109.16,109.18,109.15,109.17,52000.0,91.2933,91.31,91.2849,91.3016,52000.0
2015-02-23 14:25:00,109.16,109.18,109.14,109.16,34800.0,91.2933,91.31,91.2766,91.2933,34800.0
2015-02-23 14:30:00,109.16,109.16,109.07,109.08,14500.0,91.2933,91.2933,91.218,91.2264,14500.0
2015-02-23 14:35:00,109.09,109.11,109.03,109.04,41800.0,91.2347,91.2515,91.1846,91.1929,41800.0
2015-02-23 14:40:00,109.04,109.04,108.98,109.04,36700.0,91.1929,91.1929,91.1427,91.1929,36700.0
2015-02-23 14:45:00,109.04,109.07,109.03,109.06,14400.0,91.1929,91.218,91.1846,91.2097,14400.0
2015-02-23 14:50:00,109.05,109.06,109.02,109.02,26700.0,91.2013,91.2097,91.1762,91.1762,26700.0
2015-02-23 14:55:00,109.03,109.06,109.02,109.02,37600.0,91.1846,91.2097,91.1762,91.1762,37600.0
2015-02-23 15:00:00,109.02,109.04,108.98,108.98,24900.0,91.1762,91.1929,91.1427,91.1427,24900.0
2015-02-23 15:05:00,108.97,108.98,108.92,108.93,21600.0,91.1344,91.1427,91.0926,91.1009,21600.0
2015-02-23 15:10:00,108.93,108.97,108.92,108.96,60700.0,91.1009,91.1344,91.0926,91.126,60700.0
2015-02-23 15:15:00,108.96,109.01,108.95,108.98,30000.0,91.126,91.1678,91.1177,91.1427,30000.0
2015-02-23 15:20:00,108.99,109.01,108.96,108.98,20600.0,91.1511,91.1678,91.126,91.1427,20600.0
2015-02-23 15:25:00,108.98,109.03,108.96,109.01,21300.0,91.1427,91.1846,91.126,91.1678,21300.0
2015-02-23 15:30:00,109.01,109.04,109.01,109.03,25700.0,91.1678,91.1929,91.1678,91.1846,25700.0
2015-02-23 15:35:00,109.03,109.09,109.02,109.08,15300.0,91.1846,91.2347,91.1762,91.2264,15300.0
2015-02-23 15:40:00,109.08,109.15,109.07,109.15,15900.0,91.2264,91.2849,91.218,91.2849,15900.0
2015-02-23 15:45:00,109.15,109.16,109.13,109.15,17500.0,91.2849,91.2933,91.2682,91.2849,17500.0
2015-02-23 15:50:00,109.15,109.2,109.15,109.2,19600.0,91.2849,91.3267,91.2849,91.3267,19600.0
2015-02-23 15:55:00,109.19,109.27,109.18,109.27,52800.0,91.3184,91.3853,91.31,91.3853,52800.0
2015-02-24 09:30:00,109.28,109.3,109.21,109.21,61000.0,91.3936,91.4104,91.3351,91.3351,61000.0
2015-02-24 09:35:00,109.2,109.22,109.16,109.21,31600.0,91.3267,91.3435,91.2933,91.3351,31600.0
2015-02-24 09:40:00,109.19,109.26,109.19,109.25,10900.0,91.3184,91.3769,91.3184,91.3686,10900.0
2015-02-24 09:45:00,109.25,109.32,109.24,109.29,19700.0,91.3686,91.4271,91.3602,91.402,19700.0
2015-02-24 09:50:00,109.29,109.34,109.25,109.29,21900.0,91.402,91.4438,91.3686,91.402,21900.0
2015-02-24 09:55:00,109.27,109.29,109.21,109.21,8400.0,91.3853,91.402,91.3351,91.3351,8400.0
2015-02-24 10:00:00,109.22,109.22,109.04,109.18,11900.0,91.3435,91.3435,91.1929,91.31,11900.0
2015-02-24 10:05:00,109.18,109.3,109.13,109.29,28500.0,91.31,91.4104,91.2682,91.402,28500.0
2015-02-24 10:10:00,109.29,109.33,109.23,109.27,14700.0,91.402,91.4355,91.3518,91.3853,14700.0
2015-02-24 10:15:00,109.28,109.28,109.17,109.27,18500.0,91.3936,91.3936,91.3016,91.3853,18500.0
2015-02-24 10:20:00,109.27,109.4,109.24,109.36,63100.0,91.3853,91.494,91.3602,91.4605,63100.0
2015-02-24 10:25:00,109.38,109.48,109.36,109.44,20700.0,91.4773,91.5609,91.4605,91.5275,20700.0
2015-02-24 10:30:00,109.45,109.47,109.4,109.42,27500.0,91.5358,91.5525,91.494,91.5107,27500.0
2015-02-24 10:35:00,109.43,109.44,109.38,109.39,24100.0,91.5191,91.5275,91.4773,91.4856,24100.0
2015-02-24 10:40:00,109.38,109.44,109.38,109.43,14800.0,91.4773,91.5275,91.4773,91.5191,14800.0
2015-02-24 10:45:00,109.43,109.46,109.37,109.4,23900.0,91.5191,91.5442,91.4689,91.494,23900.0
2015-02-24 10:50:00,109.41,109.42,109.36,109.36,14700.0,91.5024,91.5107,91.4605,91.4605,14700.0
2015-02-24 10:55:00,109.35,109.41,109.35,109.41,21000.0,91.4522,91.5024,91.4522,91.5024,21000.0
2015-02-24 11:00:00,109.41,109.43,109.4,109.42,20100.0,91.5024,91.5191,91.494,91.5107,20100.0
2015-02-24 11:05:00,109.43,109.49,109.42,109.48,34200.0,91.5191,91.5693,91.5107,91.5609,34200.0
2015-02-24 11:10:00,109.47,109.58,109.46,109.57,58500.0,91.5525,91.6445,91.5442,91.6362,58500.0
2015-02-24 11:15:00,109.56,109.56,109.52,109.52,30700.0,91.6278,91.6278,91.5944,91.5944,30700.0
2015-02-24 11:20:00,109.53,109.55,109.52,109.54,35300.0,91.6027,91.6195,91.5944,91.6111,35300.0
2015-02-24 11:25:00,109.54,109.56,109.5,109.52,33500.0,91.6111,91.6278,91.5776,91.5944,33500.0
2015-02-24 11:30:00,109.53,109.55,109.46,109.47,50600.0,91.6027,91.6195,91.5442,91.5525,50600.0
2015-02-24 11:35:00,109.46,109.47,109.42,109.44,31700.0,91.5442,91.5525,91.5107,91.5275,31700.0
2015-02-24 11:40:00,109.44,109.45,109.42,109.44,22400.0,91.5275,91.5358,91.5107,91.5275,22400.0
2015-02-24 11:45:00,109.43,109.45,109.41,109.42,229000.0,91.5191,91.5358,91.5024,91.5107,229000.0
2015-02-24 11:50:00,109.43,109.45,109.41,109.44,22200.0,91.5191,91.5358,91.5024,91.5275,22200.0
2015-02-24 11:55:00,109.44,109.45,109.39,109.4,23100.0,91.5275,91.5358,91.4856,91.494,23100.0
2015-02-24 12:00:00,109.39,109.42,109.36,109.41,14100.0,91.4856,91.5107,91.4605,91.5024,14100.0
2015-02-24 12:05:00,109.4,109.44,109.4,109.44,11100.0,91.494,91.5275,91.494,91.5275,11100.0
2015-02-24 12:10:00,109.43,109.46,109.42,109.44,20100.0,91.5191,91.5442,91.5107,91.5275,20100.0
2015-02-24 12:15:00,109.44,109.44,109.36,109.4,7900.0,91.5275,91.5275,91.4605,91.494,7900.0
2015-02-24 12:20:00,109.39,109.42,109.39,109.4,19600.0,91.4856,91.5107,91.4856,91.494,19600.0
2015-02-24 12:25:00,109.42,109.42,109.37,109.38,17900.0,91.5107,91.5107,91.4689,91.4773,17900.0
2015-02-24 12:30:00,109.37,109.37,109.17,109.24,54900.0,91.4689,91.4689,91.3016,91.3602,54900.0
2015-02-24 12:35:00,109.25,109.26,109.23,109.26,16500.0,91.3686,91.3769,91.3518,91.3769,16500.0
2015-02-24 12:40:00,109.25,109.32,109.23,109.3,20400.0,91.3686,91.4271,91.3518,91.4104,20400.0
2015-02-24 12:45:00,109.3,109.31,109.29,109.3,18000.0,91.4104,91.4187,91.402,91.4104,18000.0
2015-02-24 12:50:00,109.31,109.31,109.28,109.31,22100.0,91.4187,91.4187,91.3936,91.4187,22100.0
2015-02-24 12:55:00,109.31,109.4,109.31,109.36,18500.0,91.4187,91.494,91.4187,91.4605,18500.0
2015-02-24 13:00:00,109.36,109.36,109.33,109.35,36200.0,91.4605,91.4605,91.4355,91.4522,36200.0
2015-02-24 13:05:00,109.35,109.36,109.32,109.35,234000.0,91.4522,91.4605,91.4271,91.4522,234000.0
2015-02-24 13:10:00,109.36,109.38,109.35,109.36,19600.0,91.4605,91.4773,91.4522,91.4605,19600.0
2015-02-24 13:15:00,109.35,109.35,109.32,109.34,24600.0,91.4522,91.4522,91.4271,91.4438,24600.0
2015-02-24 13:20:00,109.33,109.33,109.29,109.32,12800.0,91.4355,91.4355,91.402,91.4271,12800.0
2015-02-24 13:25:00,109.32,109.35,109.29,109.34,21600.0,91.4271,91.4522,91.402,91.4438,21600.0
2015-02-24 13:30:00,109.34,109.41,109.32,109.39,13700.0,91.4438,91.5024,91.4271,91.4856,13700.0
2015-02-24 13:35:00,109.38,109.41,109.37,109.37,11900.0,91.4773,91.5024,91.4689,91.4689,11900.0
2015-02-24 13:40:00,109.38,109.44,109.36,109.44,17100.0,91.4773,91.5275,91.4605,91.5275,17100.0
2015-02-24 13:45:00,109.45,109.45,109.41,109.42,9400.0,91.5358,91.5358,91.5024,91.5107,9400.0
2015-02-24 13:50:00,109.42,109.43,109.38,109.42,27600.0,91.5107,91.5191,91.4773,91.5107,27600.0
2015-02-24 13:55:00,109.41,109.46,109.41,109.45,72400.0,91.5024,91.5442,91.5024,91.5358,72400.0
2015-02-24 14:00:00,109.45,109.46,109.43,109.44,38500.0,91.5358,91.5442,91.5191,91.5275,38500.0
2015-02-24 14:05:00,109.43,109.44,109.36,109.39,56800.0,91.5191,91.5275,91.4605,91.4856,56800.0
2015-02-24 14:10:00,109.39,109.41,109.38,109.4,10300.0,91.4856,91.5024,91.4773,91.494,10300.0
2015-02-24 14:15:00,109.4,109.42,109.38,109.4,14100.0,91.494,91.5107,91.4773,91.494,14100.0
2015-02-24 14:20:00,109.4,109.43,109.39,109.42,9500.0,91.494,91.5191,91.4856,91.5107,9500.0
2015-02-24 14:25:00,109.41,109.44,109.39,109.39,18000.0,91.5024,91.5275,91.4856,91.4856,18000.0
2015-02-24 14:30:00,109.39,109.4,109.35,109.36,13900.0,91.4856,91.494,91.4522,91.4605,13900.0
2015-02-24 14:35:00,109.36,109.41,109.36,109.4,18800.0,91.4605,91.5024,91.4605,91.494,18800.0
2015-02-24 14:40:00,109.41,109.45,109.4,109.44,13300.0,91.5024,91.5358,91.494,91.5275,13300.0
2015-02-24 14:45:00,109.44,109.45,109.42,109.42,9800.0,91.5275,91.5358,91.5107,91.5107,9800.0
2015-02-24 14:50:00,109.42,109.49,109.41,109.48,14000.0,91.5107,91.5693,91.5024,91.5609,14000.0
2015-02-24 14:55:00,109.48,109.49,109.45,109.48,31300.0,91.5609,91.5693,91.5358,91.5609,31300.0
2015-02-24 15:00:00,109.48,109.52,109.47,109.49,20600.0,91.5609,91.5944,91.5525,91.5693,20600.0
2015-02-24 15:05:00,109.49,109.54,109.48,109.54,21900.0,91.5693,91.6111,91.5609,91.6111,21900.0
2015-02-24 15:10:00,109.54,109.54,109.5,109.52,21200.0,91.6111,91.6111,91.5776,91.5944,21200.0
2015-02-24 15:15:00,109.52,109.57,109.51,109.57,21400.0,91.5944,91.6362,91.586,91.6362,21400.0
2015-02-24 15:20:00,109.57,109.58,109.55,109.58,12000.0,91.6362,91.6445,91.6195,91.6445,12000.0
2015-02-24 15:25:00,109.57,109.59,109.56,109.58,14100.0,91.6362,91.6529,91.6278,91.6445,14100.0
2015-02-24 15:30:00,109.59,109.6,109.56,109.56,22400.0,91.6529,91.6613,91.6278,91.6278,22400.0
2015-02-24 15:35:00,109.56,109.59,109.56,109.58,14800.0,91.6278,91.6529,91.6278,91.6445,14800.0
2015-02-24 15:40:00,109.59,109.63,109.58,109.6,29700.0,91.6529,91.6864,91.6445,91.6613,29700.0
2015-02-24 15:45:00,109.61,109.61,109.5,109.51,18100.0,91.6696,91.6696,91.5776,91.586,18100.0
2015-02-24 15:50:00,109.5,109.52,109.47,109.47,55800.0,91.5776,91.5944,91.5525,91.5525,55800.0
2015-02-24 15:55:00,109.48,109.55,109.47,109.53,221500.0,91.5609,91.6195,91.5525,91.6027,221500.0
2015-02-25 09:30:00,109.49,109.53,109.42,109.43,79100.0,91.5693,91.6027,91.5107,91.5191,79100.0
2015-02-25 09:35:00,109.43,109.48,109.43,109.48,12400.0,91.5191,91.5609,91.5191,91.5609,12400.0
2015-02-25 09:40:00,109.47,109.47,109.35,109.38,16600.0,91.5525,91.5525,91.4522,91.4773,16600.0
2015-02-25 09:45:00,109.39,109.43,109.37,109.38,12200.0,91.4856,91.5191,91.4689,91.4773,12200.0
2015-02-25 09:50:00,109.39,109.41,109.31,109.35,9800.0,91.4856,91.5024,91.4187,91.4522,9800.0
2015-02-25 09:55:00,109.36,109.4,109.35,109.39,6000.0,91.4605,91.494,91.4522,91.4856,6000.0
2015-02-25 10:00:00,109.39,109.45,109.38,109.43,4100.0,91.4856,91.5358,91.4773,91.5191,4100.0
2015-02-25 10:05:00,109.42,109.48,109.37,109.47,21500.0,91.5107,91.5609,91.4689,91.5525,21500.0
2015-02-25 10:10:00,109.45,109.47,109.42,109.44,37800.0,91.5358,91.5525,91.5107,91.5275,37800.0
2015-02-25 10:15:00,109.45,109.45,109.39,109.41,12400.0,91.5358,91.5358,91.4856,91.5024,12400.0
2015-02-25 10:20:00,109.42,109.43,109.39,109.42,13700.0,91.5107,91.5191,91.4856,91.5107,13700.0
2015-02-25 10:25:00,109.41,109.45,109.4,109.42,8200.0,91.5024,91.5358,91.494,91.5107,8200.0
2015-02-25 10:30:00,109.42,109.5,109.38,109.44,28400.0,91.5107,91.5776,91.4773,91.5275,28400.0
2015-02-25 10:35:00,109.44,109.48,109.43,109.47,108300.0,91.5275,91.5609,91.5191,91.5525,108300.0
2015-02-25 10:40:00,109.46,109.52,109.45,109.51,7800.0,91.5442,91.5944,91.5358,91.586,7800.0
2015-02-25 10:45:00,109.54,109.54,109.5,109.51,16400.0,91.6111,91.6111,91.5776,91.586,16400.0
2015-02-25 10:50:00,109.51,109.51,109.48,109.48,23800.0,91.586,91.586,91.5609,91.5609,23800.0
2015-02-25 10:55:00,109.5,109.53,109.48,109.48,5600.0,91.5776,91.6027,91.5609,91.5609,5600.0
2015-02-25 11:00:00,109.48,109.5,109.46,109.49,14700.0,91.5609,91.5776,91.5442,91.5693,14700.0
2015-02-25 11:05:00,109.48,109.49,109.41,109.42,11500.0,91.5609,91.5693,91.5024,91.5107,11500.0
2015-02-25 11:10:00,109.42,109.47,109.41,109.46,12700.0,91.5107,91.5525,91.5024,91.5442,12700.0
2015-02-25 11:15:00,109.46,109.51,109.44,109.5,10800.0,91.5442,91.586,91.5275,91.5776,10800.0
2015-02-25 11:20:00,109.51,109.54,109.51,109.53,21600.0,91.586,91.6111,91.586,91.6027,21600.0
2015-02-25 11:25:00,109.53,109.56,109.53,109.54,12800.0,91.6027,91.6278,91.6027,91.6111,12800.0
2015-02-25 11:30:00,109.53,109.55,109.52,109.54,14800.0,91.6027,91.6195,91.5944,91.6111,14800.0
2015-02-25 11:35:00,109.54,109.56,109.52,109.54,1006000.0,91.6111,91.6278,91.5944,91.6111,1006000.0
2015-02-25 11:40:00,109.56,109.56,109.51,109.53,9200.0,91.6278,91.6278,91.586,91.6027,9200.0
2015-02-25 11:45:00,109.54,109.57,109.52,109.57,6000.0,91.6111,91.6362,91.5944,91.6362,6000.0
2015-02-25 11:50:00,109.57,109.62,109.56,109.59,15100.0,91.6362,91.678,91.6278,91.6529,15100.0
2015-02-25 11:55:00,109.59,109.59,109.55,109.55,11300.0,91.6529,91.6529,91.6195,91.6195,11300.0
2015-02-25 12:00:00,109.56,109.58,109.54,109.58,5100.0,91.6278,91.6445,91.6111,91.6445,5100.0
2015-02-25 12:05:00,109.58,109.59,109.56,109.58,6100.0,91.6445,91.6529,91.6278,91.6445,6100.0
2015-02-25 12:10:00,109.57,109.61,109.57,109.6,5700.0,91.6362,91.6696,91.6362,91.6613,5700.0
2015-02-25 12:15:00,109.59,109.59,109.57,109.57,6900.0,91.6529,91.6529,91.6362,91.6362,6900.0
2015-02-25 12:20:00,109.57,109.59,109.55,109.59,3600.0,91.6362,91.6529,91.6195,91.6529,3600.0
2015-02-25 12:25:00,109.59,109.6,109.55,109.56,3900.0,91.6529,91.6613,91.6195,91.6278,3900.0
2015-02-25 12:30:00,109.56,109.58,109.55,109.56,5600.0,91.6278,91.6445,91.6195,91.6278,5600.0
2015-02-25 12:35:00,109.58,109.6,109.57,109.57,6000.0,91.6445,91.6613,91.6362,91.6362,6000.0
2015-02-25 12:40:00,109.57,109.62,109.56,109.61,18200.0,91.6362,91.678,91.6278,91.6696,18200.0
2015-02-25 12:45:00,109.61,109.64,109.59,109.64,7500.0,91.6696,91.6947,91.6529,91.6947,7500.0
2015-02-25 12:50:00,109.63,109.64,109.6,109.62,13600.0,91.6864,91.6947,91.6613,91.678,13600.0
2015-02-25 12:55:00,109.62,109.63,109.61,109.61,33200.0,91.678,91.6864,91.6696,91.6696,33200.0
2015-02-25 13:00:00,109.62,109.64,109.61,109.64,20200.0,91.678,91.6947,91.6696,91.6947,20200.0
2015-02-25 13:05:00,109.64,109.64,109.57,109.59,9500.0,91.6947,91.6947,91.6362,91.6529,9500.0
2015-02-25 13:10:00,109.59,109.64,109.58,109.64,3900.0,91.6529,91.6947,91.6445,91.6947,3900.0
2015-02-25 13:15:00,109.64,109.66,109.63,109.66,11400.0,91.6947,91.7114,91.6864,91.7114,11400.0
2015-02-25 13:20:00,109.66,109.66,109.63,109.65,8800.0,91.7114,91.7114,91.6864,91.7031,8800.0
2015-02-25 13:25:00,109.66,109.67,109.65,109.66,12100.0,91.7114,91.7198,91.7031,91.7114,12100.0
2015-02-25 13:30:00,109.68,109.76,109.68,109.74,14000.0,91.7282,91.7951,91.7282,91.7784,14000.0
2015-02-25 13:35:00,109.75,109.78,109.73,109.77,9700.0,91.7867,91.8118,91.77,91.8034,9700.0
2015-02-25 13:40:00,109.77,109.78,109.73,109.74,14800.0,91.8034,91.8118,91.77,91.7784,14800.0
2015-02-25 13:45:00,109.74,109.76,109.72,109.76,17800.0,91.7784,91.7951,91.7616,91.7951,17800.0
2015-02-25 13:50:00,109.76,109.77,109.72,109.74,11200.0,91.7951,91.8034,91.7616,91.7784,11200.0
2015-02-25 13:55:00,109.74,109.76,109.73,109.73,11100.0,91.7784,91.7951,91.77,91.77,11100.0
2015-02-25 14:00:00,109.74,109.76,109.72,109.72,7800.0,91.7784,91.7951,91.7616,91.7616,7800.0
2015-02-25 14:05:00,109.73,109.73,109.67,109.69,11200.0,91.77,91.77,91.7198,91.7365,11200.0
2015-02-25 14:10:00,109.69,109.7,109.67,109.69,9000.0,91.7365,91.7449,91.7198,91.7365,9000.0
2015-02-25 14:15:00,109.69,109.72,109.67,109.7,14500.0,91.7365,91.7616,91.7198,91.7449,14500.0
2015-02-25 14:20:00,109.7,109.7,109.62,109.64,26900.0,91.7449,91.7449,91.678,91.6947,26900.0
2015-02-25 14:25:00,109.64,109.64,109.6,109.62,18500.0,91.6947,91.6947,91.6613,91.678,18500.0
2015-02-25 14:30:00,109.61,109.64,109.58,109.59,18600.0,91.6696,91.6947,91.6445,91.6529,18600.0
2015-02-25 14:35:00,109.59,109.6,109.43,109.43,53000.0,91.6529,91.6613,91.5191,91.5191,53000.0
2015-02-25 14:40:00,109.42,109.46,109.38,109.42,18900.0,91.5107,91.5442,91.4773,91.5107,18900.0
2015-02-25 14:45:00,109.42,109.47,109.4,109.43,13500.0,91.5107,91.5525,91.494,91.5191,13500.0
2015-02-25 14:50:00,109.42,109.42,109.31,109.41,68000.0,91.5107,91.5107,91.4187,91.5024,68000.0
2015-02-25 14:55:00,109.41,109.46,109.4,109.43,21400.0,91.5024,91.5442,91.494,91.5191,21400.0
2015-02-25 15:00:00,109.42,109.43,109.28,109.28,35600.0,91.5107,91.5191,91.3936,91.3936,35600.0
2015-02-25 15:05:00,109.29,109.34,109.26,109.32,26400.0,91.402,91.4438,91.3769,91.4271,26400.0
2015-02-25 15:10:00,109.3,109.39,109.3,109.39,15700.0,91.4104,91.4856,91.4104,91.4856,15700.0
2015-02-25 15:15:00,109.38,109.4,109.37,109.38,14600.0,91.4773,91.494,91.4689,91.4773,14600.0
2015-02-25 15:20:00,109.39,109.4,109.36,109.37,13900.0,91.4856,91.494,91.4605,91.4689,13900.0
2015-02-25 15:25:00,109.37,109.38,109.29,109.3,20600.0,91.4689,91.4773,91.402,91.4104,20600.0
2015-02-25 15:30:00,109.29,109.4,109.29,109.34,26200.0,91.402,91.494,91.402,91.4438,26200.0
2015-02-25 15:35:00,109.33,109.41,109.33,109.38,23300.0,91.4355,91.5024,91.4355,91.4773,23300.0
2015-02-25 15:40:00,109.37,109.42,109.34,109.42,131800.0,91.4689,91.5107,91.4438,91.5107,131800.0
2015-02-25 15:45:00,109.42,109.44,109.39,109.44,34000.0,91.5107,91.5275,91.4856,91.5275,34000.0
2015-02-25 15:50:00,109.44,109.5,109.44,109.5,27500.0,91.5275,91.5776,91.5275,91.5776,27500.0
2015-02-25 15:55:00,109.51,109.51,109.46,109.48,22500.0,91.586,91.586,91.5442,91.5609,22500.0
2015-02-26 09:30:00,109.45,109.48,109.36,109.36,48800.0,91.5358,91.5609,91.4605,91.4605,48800.0
2015-02-26 09:35:00,109.38,109.52,109.37,109.52,12400.0,91.4773,91.5944,91.4689,91.5944,12400.0
2015-02-26 09:40:00,109.51,109.52,109.47,109.48,6700.0,91.586,91.5944,91.5525,91.5609,6700.0
2015-02-26 09:45:00,109.48,109.49,109.34,109.36,11600.0,91.5609,91.5693,91.4438,91.4605,11600.0
2015-02-26 09:50:00,109.36,109.39,109.28,109.28,13800.0,91.4605,91.4856,91.3936,91.3936,13800.0
2015-02-26 09:55:00,109.25,109.28,109.11,109.13,33200.0,91.3686,91.3936,91.2515,91.2682,33200.0
2015-02-26 10:00:00,109.14,109.22,109.14,109.22,14300.0,91.2766,91.3435,91.2766,91.3435,14300.0
2015-02-26 10:05:00,109.21,109.24,109.2,109.2,20900.0,91.3351,91.3602,91.3267,91.3267,20900.0
2015-02-26 10:10:00,109.22,109.24,109.17,109.24,16300.0,91.3435,91.3602,91.3016,91.3602,16300.0
2015-02-26 10:15:00,109.24,109.3,109.24,109.28,5000.0,91.3602,91.4104,91.3602,91.3936,5000.0
2015-02-26 10:20:00,109.29,109.3,109.27,109.29,4600.0,91.402,91.4104,91.3853,91.402,4600.0
2015-02-26 10:25:00,109.28,109.29,109.26,109.29,7700.0,91.3936,91.402,91.3769,91.402,7700.0
2015-02-26 10:30:00,109.29,109.31,109.23,109.3,8700.0,91.402,91.4187,91.3518,91.4104,8700.0
2015-02-26 10:35:00,109.31,109.39,109.31,109.39,7300.0,91.4187,91.4856,91.4187,91.4856,7300.0
2015-02-26 10:40:00,109.37,109.39,109.35,109.39,5000.0,91.4689,91.4856,91.4522,91.4856,5000.0
2015-02-26 10:45:00,109.39,109.43,109.35,109.35,10900.0,91.4856,91.5191,91.4522,91.4522,10900.0
2015-02-26 10:50:00,109.37,109.42,109.35,109.39,13500.0,91.4689,91.5107,91.4522,91.4856,13500.0
2015-02-26 10:55:00,109.38,109.42,109.37,109.4,7100.0,91.4773,91.5107,91.4689,91.494,7100.0
2015-02-26 11:00:00,109.39,109.46,109.39,109.45,9200.0,91.4856,91.5442,91.4856,91.5358,9200.0
2015-02-26 11:05:00,109.45,109.53,109.44,109.51,13000.0,91.5358,91.6027,91.5275,91.586,13000.0
2015-02-26 11:10:00,109.51,109.52,109.48,109.51,6300.0,91.586,91.5944,91.5609,91.586,6300.0
2015-02-26 11:15:00,109.51,109.52,109.48,109.52,7400.0,91.586,91.5944,91.5609,91.5944,7400.0
2015-02-26 11:20:00,109.52,109.52,109.46,109.48,6600.0,91.5944,91.5944,91.5442,91.5609,6600.0
2015-02-26 11:25:00,109.48,109.49,109.45,109.46,8300.0,91.5609,91.5693,91.5358,91.5442,8300.0
2015-02-26 11:30:00,109.47,109.49,109.46,109.47,7500.0,91.5525,91.5693,91.5442,91.5525,7500.0
2015-02-26 11:35:00,109.48,109.53,109.47,109.5,6500.0,91.5609,91.6027,91.5525,91.5776,6500.0
2015-02-26 11:40:00,109.49,109.53,109.48,109.49,5900.0,91.5693,91.6027,91.5609,91.5693,5900.0
2015-02-26 11:45:00,109.49,109.5,109.46,109.47,8700.0,91.5693,91.5776,91.5442,91.5525,8700.0
2015-02-26 11:50:00,109.46,109.49,109.46,109.49,18600.0,91.5442,91.5693,91.5442,91.5693,18600.0
2015-02-26 11:55:00,109.49,109.49,109.43,109.44,17900.0,91.5693,91.5693,91.5191,91.5275,17900.0
2015-02-26 12:00:00,109.45,109.45,109.41,109.41,7900.0,91.5358,91.5358,91.5024,91.5024,7900.0
2015-02-26 12:05:00,109.4,109.4,109.37,109.39,7000.0,91.494,91.494,91.4689,91.4856,7000.0
2015-02-26 12:10:00,109.39,109.4,109.37,109.4,8100.0,91.4856,91.494,91.4689,91.494,8100.0
2015-02-26 12:15:00,109.4,109.4,109.27,109.27,12800.0,91.494,91.494,91.3853,91.3853,12800.0
2015-02-26 12:20:00,109.25,109.33,109.25,109.31,14100.0,91.3686,91.4355,91.3686,91.4187,14100.0
2015-02-26 12:25:00,109.32,109.37,109.32,109.35,186700.0,91.4271,91.4689,91.4271,91.4522,186700.0
2015-02-26 12:30:00,109.34,109.4,109.34,109.39,9000.0,91.4438,91.494,91.4438,91.4856,9000.0
2015-02-26 12:35:00,109.39,109.42,109.37,109.41,6600.0,91.4856,91.5107,91.4689,91.5024,6600.0
2015-02-26 12:40:00,109.41,109.42,109.38,109.38,6100.0,91.5024,91.5107,91.4773,91.4773,6100.0
2015-02-26 12:45:00,109.37,109.52,109.37,109.48,14400.0,91.4689,91.5944,91.4689,91.5609,14400.0
2015-02-26 12:50:00,109.47,109.48,109.45,109.48,9300.0,91.5525,91.5609,91.5358,91.5609,9300.0
2015-02-26 12:55:00,109.47,109.49,109.45,109.48,6200.0,91.5525,91.5693,91.5358,91.5609,6200.0
2015-02-26 13:00:00,109.47,109.48,109.44,109.48,10700.0,91.5525,91.5609,91.5275,91.5609,10700.0
2015-02-26 13:05:00,109.49,109.49,109.44,109.48,7200.0,91.5693,91.5693,91.5275,91.5609,7200.0
2015-02-26 13:10:00,109.47,109.49,109.46,109.48,7500.0,91.5525,91.5693,91.5442,91.5609,7500.0
2015-02-26 13:15:00,109.48,109.5,109.45,109.46,18900.0,91.5609,91.5776,91.5358,91.5442,18900.0
2015-02-26 13:20:00,109.45,109.45,109.31,109.36,112000.0,91.5358,91.5358,91.4187,91.4605,112000.0
2015-02-26 13:25:00,109.36,109.41,109.35,109.39,9500.0,91.4605,91.5024,91.4522,91.4856,9500.0
2015-02-26 13:30:00,109.38,109.4,109.37,109.4,70900.0,91.4773,91.494,91.4689,91.494,70900.0
2015-02-26 13:35:00,109.42,109.43,109.4,109.43,8800.0,91.5107,91.5191,91.494,91.5191,8800.0
2015-02-26 13:40:00,109.43,109.44,109.39,109.41,12900.0,91.5191,91.5275,91.4856,91.5024,12900.0
2015-02-26 13:45:00,109.39,109.41,109.35,109.36,14600.0,91.4856,91.5024,91.4522,91.4605,14600.0
2015-02-26 13:50:00,109.35,109.39,109.35,109.37,15700.0,91.4522,91.4856,91.4522,91.4689,15700.0
2015-02-26 13:55:00,109.38,109.41,109.36,109.37,5800.0,91.4773,91.5024,91.4605,91.4689,5800.0
2015-02-26 14:00:00,109.37,109.42,109.36,109.4,11600.0,91.4689,91.5107,91.4605,91.494,11600.0
2015-02-26 14:05:00,109.4,109.4,109.32,109.34,32300.0,91.494,91.494,91.4271,91.4438,32300.0
2015-02-26 14:10:00,109.33,109.35,109.3,109.34,78700.0,91.4355,91.4522,91.4104,91.4438,78700.0
2015-02-26 14:15:00,109.33,109.33,109.26,109.26,31000.0,91.4355,91.4355,91.3769,91.3769,31000.0
2015-02-26 14:20:00,109.27,109.3,109.24,109.29,17300.0,91.3853,91.4104,91.3602,91.402,17300.0
2015-02-26 14:25:00,109.29,109.31,109.19,109.2,9200.0,91.402,91.4187,91.3184,91.3267,9200.0
2015-02-26 14:30:00,109.2,109.24,109.16,109.17,25300.0,91.3267,91.3602,91.2933,91.3016,25300.0
2015-02-26 14:35:00,109.16,109.19,109.12,109.19,18200.0,91.2933,91.3184,91.2598,91.3184,18200.0
2015-02-26 14:40:00,109.19,109.24,109.16,109.18,36600.0,91.3184,91.3602,91.2933,91.31,36600.0
2015-02-26 14:45:00,109.17,109.21,109.14,109.19,18700.0,91.3016,91.3351,91.2766,91.3184,18700.0
2015-02-26 14:50:00,109.2,109.22,109.19,109.21,27100.0,91.3267,91.3435,91.3184,91.3351,27100.0
2015-02-26 14:55:00,109.22,109.22,109.14,109.18,20200.0,91.3435,91.3435,91.2766,91.31,20200.0
2015-02-26 15:00:00,109.18,109.18,109.01,109.05,34800.0,91.31,91.31,91.1678,91.2013,34800.0
2015-02-26 15:05:00,109.04,109.13,109.03,109.12,17200.0,91.1929,91.2682,91.1846,91.2598,17200.0
2015-02-26 15:10:00,109.11,109.2,109.09,109.2,22100.0,91.2515,91.3267,91.2347,91.3267,22100.0
2015-02-26 15:15:00,109.21,109.28,109.16,109.28,21100.0,91.3351,91.3936,91.2933,91.3936,21100.0
2015-02-26 15:20:00,109.26,109.3,109.22,109.22,12400.0,91.3769,91.4104,91.3435,91.3435,12400.0
2015-02-26 15:25:00,109.23,109.28,109.2,109.28,50700.0,91.3518,91.3936,91.3267,91.3936,50700.0
2015-02-26 15:30:00,109.29,109.33,109.23,109.28,12500.0,91.402,91.4355,91.3518,91.3936,12500.0
2015-02-26 15:35:00,109.29,109.32,109.24,109.29,24400.0,91.402,91.4271,91.3602,91.402,24400.0
2015-02-26 15:40:00,109.29,109.4,109.29,109.38,24700.0,91.402,91.494,91.402,91.4773,24700.0
2015-02-26 15:45:00,109.39,109.39,109.34,109.37,16900.0,91.4856,91.4856,91.4438,91.4689,16900.0
2015-02-26 15:50:00,109.39,109.43,109.35,109.43,24500.0,91.4856,91.5191,91.4522,91.5191,24500.0
2015-02-26 15:55:00,109.42,109.43,109.35,109.39,49800.0,91.5107,91.5191,91.4522,91.4856,49800.0
2015-02-27 09:30:00,109.35,109.39,109.31,109.36,36000.0,91.4522,91.4856,91.4187,91.4605,36000.0
2015-02-27 09:35:00,109.38,109.41,109.37,109.39,10800.0,91.4773,91.5024,91.4689,91.4856,10800.0
2015-02-27 09:40:00,109.4,109.43,109.19,109.21,38200.0,91.494,91.5191,91.3184,91.3351,38200.0
2015-02-27 09:45:00,109.22,109.22,109.12,109.2,11800.0,91.3435,91.3435,91.2598,91.3267,11800.0
2015-02-27 09:50:00,109.19,109.22,109.17,109.19,9200.0,91.3184,91.3435,91.3016,91.3184,9200.0
2015-02-27 09:55:00,109.2,109.24,109.18,109.24,18900.0,91.3267,91.3602,91.31,91.3602,18900.0
2015-02-27 10:00:00,109.23,109.32,109.22,109.3,40000.0,91.3518,91.4271,91.3435,91.4104,40000.0
2015-02-27 10:05:00,109.31,109.32,109.26,109.31,38900.0,91.4187,91.4271,91.3769,91.4187,38900.0
2015-02-27 10:10:00,109.26,109.34,109.19,109.2,22600.0,91.3769,91.4438,91.3184,91.3267,22600.0
2015-02-27 10:15:00,109.22,109.25,109.19,109.25,10800.0,91.3435,91.3686,91.3184,91.3686,10800.0
2015-02-27 10:20:00,109.25,109.31,109.23,109.31,10100.0,91.3686,91.4187,91.3518,91.4187,10100.0
2015-02-27 10:25:00,109.31,109.37,109.3,109.35,16600.0,91.4187,91.4689,91.4104,91.4522,16600.0
2015-02-27 10:30:00,109.37,109.4,109.33,109.33,6900.0,91.4689,91.494,91.4355,91.4355,6900.0
2015-02-27 10:35:00,109.34,109.37,109.28,109.32,11600.0,91.4438,91.4689,91.3936,91.4271,11600.0
2015-02-27 10:40:00,109.32,109.4,109.31,109.4,9000.0,91.4271,91.494,91.4187,91.494,9000.0
2015-02-27 10:45:00,109.4,109.42,109.39,109.42,5600.0,91.494,91.5107,91.4856,91.5107,5600.0
2015-02-27 10:50:00,109.41,109.42,109.39,109.41,6200.0,91.5024,91.5107,91.4856,91.5024,6200.0
2015-02-27 10:55:00,109.42,109.46,109.42,109.45,10400.0,91.5107,91.5442,91.5107,91.5358,10400.0
2015-02-27 11:00:00,109.44,109.44,109.33,109.36,36800.0,91.5275,91.5275,91.4355,91.4605,36800.0
2015-02-27 11:05:00,109.37,109.4,109.36,109.38,10700.0,91.4689,91.494,91.4605,91.4773,10700.0
2015-02-27 11:10:00,109.37,109.42,109.35,109.41,10800.0,91.4689,91.5107,91.4522,91.5024,10800.0
2015-02-27 11:15:00,109.41,109.42,109.4,109.4,9800.0,91.5024,91.5107,91.494,91.494,9800.0
2015-02-27 11:20:00,109.4,109.4,109.31,109.36,9700.0,91.494,91.494,91.4187,91.4605,9700.0
2015-02-27 11:25:00,109.37,109.38,109.27,109.28,8800.0,91.4689,91.4773,91.3853,91.3936,8800.0
2015-02-27 11:30:00,109.29,109.35,109.28,109.35,8000.0,91.402,91.4522,91.3936,91.4522,8000.0
2015-02-27 11:35:00,109.34,109.36,109.34,109.35,7200.0,91.4438,91.4605,91.4438,91.4522,7200.0
2015-02-27 11:40:00,109.36,109.41,109.35,109.4,18300.0,91.4605,91.5024,91.4522,91.494,18300.0
2015-02-27 11:45:00,109.4,109.41,109.35,109.37,10900.0,91.494,91.5024,91.4522,91.4689,10900.0
2015-02-27 11:50:00,109.36,109.38,109.33,109.34,9900.0,91.4605,91.4773,91.4355,91.4438,9900.0
2015-02-27 11:55:00,109.35,109.38,109.35,109.38,28200.0,91.4522,91.4773,91.4522,91.4773,28200.0
2015-02-27 12:00:00,109.37,109.39,109.36,109.38,10100.0,91.4689,91.4856,91.4605,91.4773,10100.0
2015-02-27 12:05:00,109.38,109.39,109.37,109.39,7900.0,91.4773,91.4856,91.4689,91.4856,7900.0
2015-02-27 12:10:00,109.39,109.4,109.37,109.4,8700.0,91.4856,91.494,91.4689,91.494,8700.0
2015-02-27 12:15:00,109.38,109.4,109.37,109.38,7000.0,91.4773,91.494,91.4689,91.4773,7000.0
2015-02-27 12:20:00,109.38,109.45,109.38,109.45,14800.0,91.4773,91.5358,91.4773,91.5358,14800.0
2015-02-27 12:25:00,109.45,109.45,109.43,109.43,10800.0,91.5358,91.5358,91.5191,91.5191,10800.0
2015-02-27 12:30:00,109.46,109.48,109.44,109.44,20600.0,91.5442,91.5609,91.5275,91.5275,20600.0
2015-02-27 12:35:00,109.45,109.45,109.42,109.42,1600.0,91.5358,91.5358,91.5107,91.5107,1600.0
2015-02-27 12:40:00,109.41,109.42,109.4,109.41,8400.0,91.5024,91.5107,91.494,91.5024,8400.0
2015-02-27 12:45:00,109.42,109.43,109.4,109.4,4200.0,91.5107,91.5191,91.494,91.494,4200.0
2015-02-27 12:50:00,109.4,109.42,109.34,109.34,9400.0,91.494,91.5107,91.4438,91.4438,9400.0
2015-02-27 12:55:00,109.34,109.37,109.34,109.36,7000.0,91.4438,91.4689,91.4438,91.4605,7000.0
2015-02-27 13:00:00,109.35,109.38,109.33,109.35,16400.0,91.4522,91.4773,91.4355,91.4522,16400.0
2015-02-27 13:05:00,109.35,109.38,109.34,109.37,10100.0,91.4522,91.4773,91.4438,91.4689,10100.0
2015-02-27 13:10:00,109.36,109.36,109.33,109.35,20400.0,91.4605,91.4605,91.4355,91.4522,20400.0
2015-02-27 13:15:00,109.34,109.34,109.28,109.29,23200.0,91.4438,91.4438,91.3936,91.402,23200.0
2015-02-27 13:20:00,109.29,109.32,109.28,109.3,134500.0,91.402,91.4271,91.3936,91.4104,134500.0
2015-02-27 13:25:00,109.31,109.31,109.25,109.3,16600.0,91.4187,91.4187,91.3686,91.4104,16600.0
2015-02-27 13:30:00,109.29,109.29,109.25,109.26,15800.0,91.402,91.402,91.3686,91.3769,15800.0
2015-02-27 13:35:00,109.26,109.26,109.22,109.24,21600.0,91.3769,91.3769,91.3435,91.3602,21600.0
2015-02-27 13:40:00,109.24,109.29,109.22,109.27,10300.0,91.3602,91.402,91.3435,91.3853,10300.0
2015-02-27 13:45:00,109.27,109.3,109.26,109.29,14100.0,91.3853,91.4104,91.3769,91.402,14100.0
2015-02-27 13:50:00,109.29,109.32,109.27,109.28,11700.0,91.402,91.4271,91.3853,91.3936,11700.0
2015-02-27 13:55:00,109.28,109.31,109.27,109.3,23700.0,91.3936,91.4187,91.3853,91.4104,23700.0
2015-02-27 14:00:00,109.31,109.35,109.31,109.32,9600.0,91.4187,91.4522,91.4187,91.4271,9600.0
2015-02-27 14:05:00,109.31,109.33,109.28,109.28,11600.0,91.4187,91.4355,91.3936,91.3936,11600.0
2015-02-27 14:10:00,109.27,109.32,109.26,109.27,96600.0,91.3853,91.4271,91.3769,91.3853,96600.0
2015-02-27 14:15:00,109.27,109.3,109.26,109.26,19800.0,91.3853,91.4104,91.3769,91.3769,19800.0
2015-02-27 14:20:00,109.26,109.3,109.24,109.3,19700.0,91.3769,91.4104,91.3602,91.4104,19700.0
2015-02-27 14:25:00,109.29,109.31,109.28,109.3,11900.0,91.402,91.4187,91.3936,91.4104,11900.0
2015-02-27 14:30:00,109.29,109.29,109.24,109.29,39200.0,91.402,91.402,91.3602,91.402,39200.0
2015-02-27 14:35:00,109.29,109.31,109.16,109.17,16200.0,91.402,91.4187,91.2933,91.3016,16200.0
2015-02-27 14:40:00,109.17,109.19,109.11,109.13,33300.0,91.3016,91.3184,91.2515,91.2682,33300.0
2015-02-27 14:45:00,109.12,109.36,109.08,109.16,61300.0,91.2598,91.4605,91.2264,91.2933,61300.0
2015-02-27 14:50:00,109.16,109.17,109.13,109.16,14100.0,91.2933,91.3016,91.2682,91.2933,14100.0
2015-02-27 14:55:00,109.16,109.16,109.09,109.14,12900.0,91.2933,91.2933,91.2347,91.2766,12900.0
2015-02-27 15:00:00,109.14,109.14,109.05,109.11,18500.0,91.2766,91.2766,91.2013,91.2515,18500.0
2015-02-27 15:05:00,109.11,109.17,109.09,109.11,21600.0,91.2515,91.3016,91.2347,91.2515,21600.0
2015-02-27 15:10:00,109.1,109.14,109.07,109.08,15300.0,91.2431,91.2766,91.218,91.2264,15300.0
2015-02-27 15:15:00,109.08,109.15,109.04,109.12,35600.0,91.2264,91.2849,91.1929,91.2598,35600.0
2015-02-27 15:20:00,109.13,109.18,109.11,109.16,26000.0,91.2682,91.31,91.2515,91.2933,26000.0
2015-02-27 15:25:00,109.18,109.2,109.14,109.2,27000.0,91.31,91.3267,91.2766,91.3267,27000.0
2015-02-27 15:30:00,109.2,109.2,109.11,109.12,20000.0,91.3267,91.3267,91.2515,91.2598,20000.0
2015-02-27 15:35:00,109.13,109.14,109.07,109.09,27000.0,91.2682,91.2766,91.218,91.2347,27000.0
2015-02-27 15:40:00,109.09,109.09,109.01,109.04,47700.0,91.2347,91.2347,91.1678,91.1929,47700.0
2015-02-27 15:45:00,109.03,109.12,109.03,109.09,25100.0,91.1846,91.2598,91.1846,91.2347,25100.0
2015-02-27 15:50:00,109.1,109.12,109.05,109.05,28200.0,91.2431,91.2598,91.2013,91.2013,28200.0
2015-02-27 15:55:00,109.05,109.09,109.0,109.0,99900.0,91.2013,91.2347,91.1595,91.1595,99900.0
2015-03-02 09:30:00,109.11,109.2,109.02,109.15,143700.0,91.2515,91.3267,91.1762,91.2849,143700.0
2015-03-02 09:35:00,109.14,109.19,109.11,109.16,31500.0,91.2766,91.3184,91.2515,91.2933,31500.0
2015-03-02 09:40:00,109.17,109.18,109.1,109.15,17200.0,91.3016,91.31,91.2431,91.2849,17200.0
2015-03-02 09:45:00,109.14,109.26,109.14,109.26,22900.0,91.2766,91.3769,91.2766,91.3769,22900.0
2015-03-02 09:50:00,109.26,109.3,109.24,109.27,20300.0,91.3769,91.4104,91.3602,91.3853,20300.0
2015-03-02 09:55:00,109.28,109.32,109.28,109.3,8500.0,91.3936,91.4271,91.3936,91.4104,8500.0
2015-03-02 10:00:00,109.33,109.36,109.31,109.33,15700.0,91.4355,91.4605,91.4187,91.4355,15700.0
2015-03-02 10:05:00,109.32,109.4,109.31,109.36,21900.0,91.4271,91.494,91.4187,91.4605,21900.0
2015-03-02 10:10:00,109.37,109.52,109.37,109.46,39800.0,91.4689,91.5944,91.4689,91.5442,39800.0
2015-03-02 10:15:00,109.46,109.5,109.44,109.46,23500.0,91.5442,91.5776,91.5275,91.5442,23500.0
2015-03-02 10:20:00,109.46,109.52,109.46,109.5,35900.0,91.5442,91.5944,91.5442,91.5776,35900.0
2015-03-02 10:25:00,109.5,109.54,109.49,109.53,14700.0,91.5776,91.6111,91.5693,91.6027,14700.0
2015-03-02 10:30:00,109.55,109.59,109.48,109.51,21600.0,91.6195,91.6529,91.5609,91.586,21600.0
2015-03-02 10:35:00,109.51,109.53,109.48,109.53,73900.0,91.586,91.6027,91.5609,91.6027,73900.0
2015-03-02 10:40:00,109.52,109.52,109.46,109.47,10700.0,91.5944,91.5944,91.5442,91.5525,10700.0
2015-03-02 10:45:00,109.48,109.51,109.44,109.45,28100.0,91.5609,91.586,91.5275,91.5358,28100.0
2015-03-02 10:50:00,109.46,109.52,109.45,109.52,29200.0,91.5442,91.5944,91.5358,91.5944,29200.0
2015-03-02 10:55:00,109.52,109.53,109.48,109.5,11400.0,91.5944,91.6027,91.5609,91.5776,11400.0
2015-03-02 11:00:00,109.5,109.53,109.45,109.46,29700.0,91.5776,91.6027,91.5358,91.5442,29700.0
2015-03-02 11:05:00,109.46,109.46,109.4,109.45,20000.0,91.5442,91.5442,91.494,91.5358,20000.0
2015-03-02 11:10:00,109.45,109.47,109.41,109.42,16700.0,91.5358,91.5525,91.5024,91.5107,16700.0
2015-03-02 11:15:00,109.42,109.46,109.42,109.44,10600.0,91.5107,91.5442,91.5107,91.5275,10600.0
2015-03-02 11:20:00,109.45,109.49,109.45,109.49,14200.0,91.5358,91.5693,91.5358,91.5693,14200.0
2015-03-02 11:25:00,109.5,109.5,109.45,109.46,12200.0,91.5776,91.5776,91.5358,91.5442,12200.0
2015-03-02 11:30:00,109.45,109.55,109.45,109.55,18500.0,91.5358,91.6195,91.5358,91.6195,18500.0
2015-03-02 11:35:00,109.55,109.57,109.52,109.54,19800.0,91.6195,91.6362,91.5944,91.6111,19800.0
2015-03-02 11:40:00,109.54,109.57,109.53,109.54,16800.0,91.6111,91.6362,91.6027,91.6111,16800.0
2015-03-02 11:45:00,109.54,109.54,109.49,109.5,35700.0,91.6111,91.6111,91.5693,91.5776,35700.0
2015-03-02 11:50:00,109.5,109.52,109.48,109.48,41900.0,91.5776,91.5944,91.5609,91.5609,41900.0
2015-03-02 11:55:00,109.48,109.49,109.45,109.46,39600.0,91.5609,91.5693,91.5358,91.5442,39600.0
2015-03-02 12:00:00,109.46,109.47,109.44,109.45,6600.0,91.5442,91.5525,91.5275,91.5358,6600.0
2015-03-02 12:05:00,109.45,109.48,109.44,109.46,21900.0,91.5358,91.5609,91.5275,91.5442,21900.0
2015-03-02 12:10:00,109.46,109.47,109.34,109.36,25700.0,91.5442,91.5525,91.4438,91.4605,25700.0
2015-03-02 12:15:00,109.36,109.36,109.31,109.31,13100.0,91.4605,91.4605,91.4187,91.4187,13100.0
2015-03-02 12:20:00,109.31,109.32,109.25,109.27,45600.0,91.4187,91.4271,91.3686,91.3853,45600.0
2015-03-02 12:25:00,109.28,109.29,109.27,109.29,10800.0,91.3936,91.402,91.3853,91.402,10800.0
2015-03-02 12:30:00,109.28,109.34,109.27,109.34,11200.0,91.3936,91.4438,91.3853,91.4438,11200.0
2015-03-02 12:35:00,109.33,109.33,109.3,109.31,7100.0,91.4355,91.4355,91.4104,91.4187,7100.0
2015-03-02 12:40:00,109.32,109.32,109.27,109.3,14700.0,91.4271,91.4271,91.3853,91.4104,14700.0
2015-03-02 12:45:00,109.3,109.33,109.29,109.32,64000.0,91.4104,91.4355,91.402,91.4271,64000.0
2015-03-02 12:50:00,109.31,109.36,109.31,109.35,18800.0,91.4187,91.4605,91.4187,91.4522,18800.0
2015-03-02 12:55:00,109.35,109.38,109.34,109.36,11300.0,91.4522,91.4773,91.4438,91.4605,11300.0
2015-03-02 13:00:00,109.36,109.38,109.34,109.37,22700.0,91.4605,91.4773,91.4438,91.4689,22700.0
2015-03-02 13:05:00,109.38,109.38,109.35,109.35,14200.0,91.4773,91.4773,91.4522,91.4522,14200.0
2015-03-02 13:10:00,109.36,109.4,109.36,109.38,23000.0,91.4605,91.494,91.4605,91.4773,23000.0
2015-03-02 13:15:00,109.38,109.39,109.37,109.38,10300.0,91.4773,91.4856,91.4689,91.4773,10300.0
2015-03-02 13:20:00,109.39,109.4,109.34,109.35,27900.0,91.4856,91.494,91.4438,91.4522,27900.0
2015-03-02 13:25:00,109.35,109.39,109.35,109.39,17500.0,91.4522,91.4856,91.4522,91.4856,17500.0
2015-03-02 13:30:00,109.39,109.41,109.38,109.39,12600.0,91.4856,91.5024,91.4773,91.4856,12600.0
2015-03-02 13:35:00,109.39,109.45,109.38,109.45,14500.0,91.4856,91.5358,91.4773,91.5358,14500.0
2015-03-02 13:40:00,109.45,109.48,109.44,109.47,11700.0,91.5358,91.5609,91.5275,91.5525,11700.0
2015-03-02 13:45:00,109.47,109.5,109.45,109.49,125500.0,91.5525,91.5776,91.5358,91.5693,125500.0
2015-03-02 13:50:00,109.48,109.49,109.47,109.47,10000.0,91.5609,91.5693,91.5525,91.5525,10000.0
2015-03-02 13:55:00,109.47,109.48,109.45,109.47,22200.0,91.5525,91.5609,91.5358,91.5525,22200.0
2015-03-02 14:00:00,109.48,109.49,109.47,109.49,9800.0,91.5609,91.5693,91.5525,91.5693,9800.0
2015-03-02 14:05:00,109.48,109.51,109.46,109.48,41200.0,91.5609,91.586,91.5442,91.5609,41200.0
2015-03-02 14:10:00,109.48,109.48,109.42,109.42,12300.0,91.5609,91.5609,91.5107,91.5107,12300.0
2015-03-02 14:15:00,109.43,109.45,109.4,109.41,79600.0,91.5191,91.5358,91.494,91.5024,79600.0
2015-03-02 14:20:00,109.42,109.43,109.39,109.41,37100.0,91.5107,91.5191,91.4856,91.5024,37100.0
2015-03-02 14:25:00,109.4,109.42,109.37,109.37,11800.0,91.494,91.5107,91.4689,91.4689,11800.0
2015-03-02 14:30:00,109.37,109.4,109.36,109.4,9400.0,91.4689,91.494,91.4605,91.494,9400.0
2015-03-02 14:35:00,109.4,109.41,109.38,109.4,149200.0,91.494,91.5024,91.4773,91.494,149200.0
2015-03-02 14:40:00,109.41,109.42,109.38,109.41,26200.0,91.5024,91.5107,91.4773,91.5024,26200.0
2015-03-02 14:45:00,109.42,109.46,109.4,109.45,33100.0,91.5107,91.5442,91.494,91.5358,33100.0
2015-03-02 14:50:00,109.46,109.47,109.44,109.45,13000.0,91.5442,91.5525,91.5275,91.5358,13000.0
2015-03-02 14:55:00,109.46,109.52,109.45,109.5,22500.0,91.5442,91.5944,91.5358,91.5776,22500.0
2015-03-02 15:00:00,109.51,109.51,109.47,109.49,17200.0,91.586,91.586,91.5525,91.5693,17200.0
2015-03-02 15:05:00,109.49,109.56,109.49,109.55,54700.0,91.5693,91.6278,91.5693,91.6195,54700.0
2015-03-02 15:10:00,109.54,109.57,109.54,109.56,22200.0,91.6111,91.6362,91.6111,91.6278,22200.0
2015-03-02 15:15:00,109.56,109.6,109.55,109.58,181300.0,91.6278,91.6613,91.6195,91.6445,181300.0
2015-03-02 15:20:00,109.57,109.59,109.56,109.56,40100.0,91.6362,91.6529,91.6278,91.6278,40100.0
2015-03-02 15:25:00,109.56,109.59,109.55,109.58,21400.0,91.6278,91.6529,91.6195,91.6445,21400.0
2015-03-02 15:30:00,109.59,109.6,109.56,109.59,25500.0,91.6529,91.6613,91.6278,91.6529,25500.0
2015-03-02 15:35:00,109.6,109.65,109.6,109.65,23000.0,91.6613,91.7031,91.6613,91.7031,23000.0
2015-03-02 15:40:00,109.65,109.69,109.63,109.68,35100.0,91.7031,91.7365,91.6864,91.7282,35100.0
2015-03-02 15:45:00,109.68,109.7,109.67,109.69,34000.0,91.7282,91.7449,91.7198,91.7365,34000.0
2015-03-02 15:50:00,109.69,109.72,109.68,109.69,45300.0,91.7365,91.7616,91.7282,91.7365,45300.0
2015-03-02 15:55:00,109.7,109.71,109.64,109.7,81400.0,91.7449,91.7533,91.6947,91.7449,81400.0
2015-03-03 09:30:00,109.47,109.61,109.36,109.39,76000.0,91.5525,91.6696,91.4605,91.4856,76000.0
2015-03-03 09:35:00,109.4,109.49,109.39,109.46,14100.0,91.494,91.5693,91.4856,91.5442,14100.0
2015-03-03 09:40:00,109.45,109.47,109.25,109.29,37000.0,91.5358,91.5525,91.3686,91.402,37000.0
2015-03-03 09:45:00,109.28,109.29,109.19,109.19,27400.0,91.3936,91.402,91.3184,91.3184,27400.0
2015-03-03 09:50:00,109.18,109.18,109.05,109.09,24900.0,91.31,91.31,91.2013,91.2347,24900.0
2015-03-03 09:55:00,109.08,109.17,109.07,109.14,12400.0,91.2264,91.3016,91.218,91.2766,12400.0
2015-03-03 10:00:00,109.12,109.24,109.12,109.23,12000.0,91.2598,91.3602,91.2598,91.3518,12000.0
2015-03-03 10:05:00,109.24,109.25,109.21,109.23,16200.0,91.3602,91.3686,91.3351,91.3518,16200.0
2015-03-03 10:10:00,109.22,109.27,109.19,109.2,41700.0,91.3435,91.3853,91.3184,91.3267,41700.0
2015-03-03 10:15:00,109.2,109.29,109.18,109.28,31300.0,91.3267,91.402,91.31,91.3936,31300.0
2015-03-03 10:20:00,109.29,109.3,109.23,109.24,68100.0,91.402,91.4104,91.3518,91.3602,68100.0
2015-03-03 10:25:00,109.25,109.25,109.15,109.19,11600.0,91.3686,91.3686,91.2849,91.3184,11600.0
2015-03-03 10:30:00,109.2,109.25,109.17,109.22,7600.0,91.3267,91.3686,91.3016,91.3435,7600.0
2015-03-03 10:35:00,109.23,109.23,109.17,109.22,12400.0,91.3518,91.3518,91.3016,91.3435,12400.0
2015-03-03 10:40:00,109.21,109.26,109.21,109.24,21200.0,91.3351,91.3769,91.3351,91.3602,21200.0
2015-03-03 10:45:00,109.25,109.28,109.22,109.27,45000.0,91.3686,91.3936,91.3435,91.3853,45000.0
2015-03-03 10:50:00,109.26,109.26,109.2,109.21,9600.0,91.3769,91.3769,91.3267,91.3351,9600.0
2015-03-03 10:55:00,109.21,109.21,109.13,109.15,31100.0,91.3351,91.3351,91.2682,91.2849,31100.0
2015-03-03 11:00:00,109.14,109.15,109.09,109.13,16600.0,91.2766,91.2849,91.2347,91.2682,16600.0
2015-03-03 11:05:00,109.13,109.15,109.06,109.1,11600.0,91.2682,91.2849,91.2097,91.2431,11600.0
2015-03-03 11:10:00,109.12,109.12,109.03,109.06,22800.0,91.2598,91.2598,91.1846,91.2097,22800.0
2015-03-03 11:15:00,109.07,109.18,109.07,109.13,11900.0,91.218,91.31,91.218,91.2682,11900.0
2015-03-03 11:20:00,109.14,109.16,109.13,109.13,12500.0,91.2766,91.2933,91.2682,91.2682,12500.0
2015-03-03 11:25:00,109.13,109.15,109.04,109.08,14800.0,91.2682,91.2849,91.1929,91.2264,14800.0
2015-03-03 11:30:00,109.07,109.07,108.86,108.89,51300.0,91.218,91.218,91.0424,91.0675,51300.0
2015-03-03 11:35:00,108.89,108.93,108.89,108.92,21600.0,91.0675,91.1009,91.0675,91.0926,21600.0
2015-03-03 11:40:00,108.92,108.92,108.8,108.84,25600.0,91.0926,91.0926,90.9922,91.0257,25600.0
2015-03-03 11:45:00,108.83,108.89,108.83,108.85,305600.0,91.0173,91.0675,91.0173,91.034,305600.0
2015-03-03 11:50:00,108.85,108.95,108.83,108.93,476500.0,91.034,91.1177,91.0173,91.1009,476500.0
2015-03-03 11:55:00,108.94,108.98,108.91,108.92,8200.0,91.1093,91.1427,91.0842,91.0926,8200.0
2015-03-03 12:00:00,108.92,108.93,108.85,108.88,26000.0,91.0926,91.1009,91.034,91.0591,26000.0
2015-03-03 12:05:00,108.87,108.91,108.87,108.9,8800.0,91.0507,91.0842,91.0507,91.0758,8800.0
2015-03-03 12:10:00,108.9,108.92,108.88,108.89,7400.0,91.0758,91.0926,91.0591,91.0675,7400.0
2015-03-03 12:15:00,108.91,108.93,108.9,108.92,5200.0,91.0842,91.1009,91.0758,91.0926,5200.0
2015-03-03 12:20:00,108.92,108.92,108.85,108.88,17000.0,91.0926,91.0926,91.034,91.0591,17000.0
2015-03-03 12:25:00,108.86,108.87,108.74,108.83,26200.0,91.0424,91.0507,90.942,91.0173,26200.0
2015-03-03 12:30:00,108.82,108.87,108.81,108.85,5900.0,91.0089,91.0507,91.0006,91.034,5900.0
2015-03-03 12:35:00,108.86,108.93,108.86,108.92,10800.0,91.0424,91.1009,91.0424,91.0926,10800.0
2015-03-03 12:40:00,108.91,108.93,108.9,108.92,5600.0,91.0842,91.1009,91.0758,91.0926,5600.0
2015-03-03 12:45:00,108.93,108.93,108.89,108.92,5400.0,91.1009,91.1009,91.0675,91.0926,5400.0
2015-03-03 12:50:00,108.92,109.0,108.92,108.99,11200.0,91.0926,91.1595,91.0926,91.1511,11200.0
2015-03-03 12:55:00,108.98,109.08,108.97,109.08,13600.0,91.1427,91.2264,91.1344,91.2264,13600.0
2015-03-03 13:00:00,109.08,109.14,109.08,109.08,26200.0,91.2264,91.2766,91.2264,91.2264,26200.0
2015-03-03 13:05:00,109.09,109.12,109.07,109.11,16400.0,91.2347,91.2598,91.218,91.2515,16400.0
2015-03-03 13:10:00,109.11,109.11,109.03,109.04,7500.0,91.2515,91.2515,91.1846,91.1929,7500.0
2015-03-03 13:15:00,109.03,109.06,109.01,109.03,17100.0,91.1846,91.2097,91.1678,91.1846,17100.0
2015-03-03 13:20:00,109.04,109.07,109.02,109.04,14300.0,91.1929,91.218,91.1762,91.1929,14300.0
2015-03-03 13:25:00,109.04,109.11,109.03,109.1,17500.0,91.1929,91.2515,91.1846,91.2431,17500.0
2015-03-03 13:30:00,109.12,109.14,109.11,109.12,3500.0,91.2598,91.2766,91.2515,91.2598,3500.0
2015-03-03 13:35:00,109.13,109.13,109.07,109.08,22600.0,91.2682,91.2682,91.218,91.2264,22600.0
2015-03-03 13:40:00,109.06,109.07,109.02,109.03,13100.0,91.2097,91.218,91.1762,91.1846,13100.0
2015-03-03 13:45:00,109.04,109.1,109.03,109.09,17200.0,91.1929,91.2431,91.1846,91.2347,17200.0
2015-03-03 13:50:00,109.09,109.11,109.08,109.11,8000.0,91.2347,91.2515,91.2264,91.2515,8000.0
2015-03-03 13:55:00,109.13,109.13,109.05,109.07,21100.0,91.2682,91.2682,91.2013,91.218,21100.0
2015-03-03 14:00:00,109.07,109.11,109.06,109.09,19600.0,91.218,91.2515,91.2097,91.2347,19600.0
2015-03-03 14:05:00,109.08,109.18,109.07,109.17,19300.0,91.2264,91.31,91.218,91.3016,19300.0
2015-03-03 14:10:00,109.18,109.24,109.18,109.23,12100.0,91.31,91.3602,91.31,91.3518,12100.0
2015-03-03 14:15:00,109.23,109.24,109.2,109.24,19800.0,91.3518,91.3602,91.3267,91.3602,19800.0
2015-03-03 14:20:00,109.25,109.26,109.22,109.24,54300.0,91.3686,91.3769,91.3435,91.3602,54300.0
2015-03-03 14:25:00,109.24,109.3,109.24,109.29,22400.0,91.3602,91.4104,91.3602,91.402,22400.0
2015-03-03 14:30:00,109.3,109.31,109.24,109.24,30400.0,91.4104,91.4187,91.3602,91.3602,30400.0
2015-03-03 14:35:00,109.24,109.25,109.21,109.23,14400.0,91.3602,91.3686,91.3351,91.3518,14400.0
2015-03-03 14:40:00,109.22,109.25,109.14,109.16,32300.0,91.3435,91.3686,91.2766,91.2933,32300.0
2015-03-03 14:45:00,109.16,109.18,109.11,109.17,24100.0,91.2933,91.31,91.2515,91.3016,24100.0
2015-03-03 14:50:00,109.17,109.21,109.15,109.2,13900.0,91.3016,91.3351,91.2849,91.3267,13900.0
2015-03-03 14:55:00,109.19,109.24,109.19,109.22,12100.0,91.3184,91.3602,91.3184,91.3435,12100.0
2015-03-03 15:00:00,109.21,109.24,109.17,109.23,18100.0,91.3351,91.3602,91.3016,91.3518,18100.0
2015-03-03 15:05:00,109.24,109.25,109.17,109.19,28500.0,91.3602,91.3686,91.3016,91.3184,28500.0
2015-03-03 15:10:00,109.19,109.19,109.13,109.14,26900.0,91.3184,91.3184,91.2682,91.2766,26900.0
2015-03-03 15:15:00,109.13,109.16,109.11,109.15,14600.0,91.2682,91.2933,91.2515,91.2849,14600.0
2015-03-03 15:20:00,109.14,109.23,109.14,109.23,14800.0,91.2766,91.3518,91.2766,91.3518,14800.0
2015-03-03 15:25:00,109.21,109.28,109.21,109.26,13400.0,91.3351,91.3936,91.3351,91.3769,13400.0
2015-03-03 15:30:00,109.25,109.31,109.25,109.29,30500.0,91.3686,91.4187,91.3686,91.402,30500.0
2015-03-03 15:35:00,109.3,109.3,109.21,109.22,35900.0,91.4104,91.4104,91.3351,91.3435,35900.0
2015-03-03 15:40:00,109.22,109.22,109.16,109.19,39200.0,91.3435,91.3435,91.2933,91.3184,39200.0
2015-03-03 15:45:00,109.19,109.22,109.16,109.2,40200.0,91.3184,91.3435,91.2933,91.3267,40200.0
2015-03-03 15:50:00,109.21,109.24,109.2,109.23,34100.0,91.3351,91.3602,91.3267,91.3518,34100.0
2015-03-03 15:55:00,109.23,109.26,109.21,109.25,49200.0,91.3518,91.3769,91.3351,91.3686,49200.0
2015-03-04 09:30:00,108.9,108.96,108.66,108.67,96700.0,91.0758,91.126,90.8751,90.8835,96700.0
2015-03-04 09:35:00,108.67,108.67,108.5,108.5,67400.0,90.8835,90.8835,90.7413,90.7413,67400.0
2015-03-04 09:40:00,108.48,108.52,108.38,108.39,27700.0,90.7246,90.758,90.6409,90.6493,27700.0
2015-03-04 09:45:00,108.38,108.47,108.38,108.44,56800.0,90.6409,90.7162,90.6409,90.6911,56800.0
2015-03-04 09:50:00,108.43,108.44,108.35,108.43,73800.0,90.6828,90.6911,90.6159,90.6828,73800.0
2015-03-04 09:55:00,108.42,108.5,108.4,108.49,23500.0,90.6744,90.7413,90.6577,90.7329,23500.0
2015-03-04 10:00:00,108.5,108.54,108.35,108.39,44800.0,90.7413,90.7748,90.6159,90.6493,44800.0
2015-03-04 10:05:00,108.38,108.5,108.38,108.39,42600.0,90.6409,90.7413,90.6409,90.6493,42600.0
2015-03-04 10:10:00,108.35,108.38,108.2,108.28,28300.0,90.6159,90.6409,90.4904,90.5573,28300.0
2015-03-04 10:15:00,108.28,108.36,108.25,108.34,22000.0,90.5573,90.6242,90.5322,90.6075,22000.0
2015-03-04 10:20:00,108.34,108.37,108.31,108.33,12900.0,90.6075,90.6326,90.5824,90.5991,12900.0
2015-03-04 10:25:00,108.34,108.35,108.27,108.33,64100.0,90.6075,90.6159,90.549,90.5991,64100.0
2015-03-04 10:30:00,108.3,108.43,108.27,108.42,39200.0,90.574,90.6828,90.549,90.6744,39200.0
2015-03-04 10:35:00,108.44,108.46,108.37,108.4,22300.0,90.6911,90.7079,90.6326,90.6577,22300.0
2015-03-04 10:40:00,108.4,108.5,108.35,108.45,33600.0,90.6577,90.7413,90.6159,90.6995,33600.0
2015-03-04 10:45:00,108.46,108.48,108.33,108.35,9900.0,90.7079,90.7246,90.5991,90.6159,9900.0
2015-03-04 10:50:00,108.33,108.38,108.3,108.34,166000.0,90.5991,90.6409,90.574,90.6075,166000.0
2015-03-04 10:55:00,108.34,108.45,108.34,108.45,24400.0,90.6075,90.6995,90.6075,90.6995,24400.0
2015-03-04 11:00:00,108.45,108.5,108.43,108.49,14300.0,90.6995,90.7413,90.6828,90.7329,14300.0
2015-03-04 11:05:00,108.47,108.58,108.46,108.58,20000.0,90.7162,90.8082,90.7079,90.8082,20000.0
2015-03-04 11:10:00,108.58,108.61,108.54,108.61,12000.0,90.8082,90.8333,90.7748,90.8333,12000.0
2015-03-04 11:15:00,108.62,108.72,108.61,108.7,17900.0,90.8417,90.9253,90.8333,90.9086,17900.0
2015-03-04 11:20:00,108.71,108.71,108.66,108.68,41200.0,90.9169,90.9169,90.8751,90.8918,41200.0
2015-03-04 11:25:00,108.68,108.69,108.64,108.65,14300.0,90.8918,90.9002,90.8584,90.8668,14300.0
2015-03-04 11:30:00,108.66,108.74,108.64,108.74,20600.0,90.8751,90.942,90.8584,90.942,20600.0
2015-03-04 11:35:00,108.74,108.75,108.71,108.73,8000.0,90.942,90.9504,90.9169,90.9337,8000.0
2015-03-04 11:40:00,108.72,108.74,108.72,108.74,13500.0,90.9253,90.942,90.9253,90.942,13500.0
2015-03-04 11:45:00,108.75,108.76,108.7,108.7,13600.0,90.9504,90.9588,90.9086,90.9086,13600.0
2015-03-04 11:50:00,108.71,108.72,108.64,108.65,10500.0,90.9169,90.9253,90.8584,90.8668,10500.0
2015-03-04 11:55:00,108.65,108.66,108.63,108.65,15200.0,90.8668,90.8751,90.85,90.8668,15200.0
2015-03-04 12:00:00,108.66,108.67,108.62,108.67,15600.0,90.8751,90.8835,90.8417,90.8835,15600.0
2015-03-04 12:05:00,108.67,108.71,108.65,108.7,9500.0,90.8835,90.9169,90.8668,90.9086,9500.0
2015-03-04 12:10:00,108.7,108.81,108.69,108.8,13900.0,90.9086,91.0006,90.9002,90.9922,13900.0
2015-03-04 12:15:00,108.8,108.84,108.78,108.81,10800.0,90.9922,91.0257,90.9755,91.0006,10800.0
2015-03-04 12:20:00,108.81,108.82,108.79,108.8,10800.0,91.0006,91.0089,90.9838,90.9922,10800.0
2015-03-04 12:25:00,108.8,108.81,108.78,108.8,7500.0,90.9922,91.0006,90.9755,90.9922,7500.0
2015-03-04 12:30:00,108.8,108.84,108.78,108.79,14600.0,90.9922,91.0257,90.9755,90.9838,14600.0
2015-03-04 12:35:00,108.79,108.83,108.79,108.81,4500.0,90.9838,91.0173,90.9838,91.0006,4500.0
2015-03-04 12:40:00,108.81,108.89,108.8,108.89,8800.0,91.0006,91.0675,90.9922,91.0675,8800.0
2015-03-04 12:45:00,108.89,108.9,108.87,108.87,20500.0,91.0675,91.0758,91.0507,91.0507,20500.0
2015-03-04 12:50:00,108.87,108.87,108.84,108.84,11000.0,91.0507,91.0507,91.0257,91.0257,11000.0
2015-03-04 12:55:00,108.83,108.83,108.75,108.76,6100.0,91.0173,91.0173,90.9504,90.9588,6100.0
2015-03-04 13:00:00,108.76,108.78,108.74,108.76,5000.0,90.9588,90.9755,90.942,90.9588,5000.0
2015-03-04 13:05:00,108.75,108.77,108.74,108.74,21000.0,90.9504,90.9671,90.942,90.942,21000.0
2015-03-04 13:10:00,108.75,108.77,108.72,108.76,12300.0,90.9504,90.9671,90.9253,90.9588,12300.0
2015-03-04 13:15:00,108.76,108.79,108.76,108.77,13300.0,90.9588,90.9838,90.9588,90.9671,13300.0
2015-03-04 13:20:00,108.76,108.86,108.74,108.83,13600.0,90.9588,91.0424,90.942,91.0173,13600.0
2015-03-04 13:25:00,108.81,108.84,108.8,108.82,15200.0,91.0006,91.0257,90.9922,91.0089,15200.0
2015-03-04 13:30:00,108.82,108.84,108.77,108.79,12300.0,91.0089,91.0257,90.9671,90.9838,12300.0
2015-03-04 13:35:00,108.79,108.82,108.78,108.81,5800.0,90.9838,91.0089,90.9755,91.0006,5800.0
2015-03-04 13:40:00,108.81,108.82,108.75,108.76,21500.0,91.0006,91.0089,90.9504,90.9588,21500.0
2015-03-04 13:45:00,108.75,108.76,108.69,108.72,11300.0,90.9504,90.9588,90.9002,90.9253,11300.0
2015-03-04 13:50:00,108.72,108.75,108.7,108.7,11100.0,90.9253,90.9504,90.9086,90.9086,11100.0
2015-03-04 13:55:00,108.69,108.69,108.59,108.6,7700.0,90.9002,90.9002,90.8166,90.8249,7700.0
2015-03-04 14:00:00,108.62,108.69,108.61,108.68,14800.0,90.8417,90.9002,90.8333,90.8918,14800.0
2015-03-04 14:05:00,108.69,108.71,108.65,108.67,14100.0,90.9002,90.9169,90.8668,90.8835,14100.0
2015-03-04 14:10:00,108.68,108.7,108.56,108.56,11200.0,90.8918,90.9086,90.7915,90.7915,11200.0
2015-03-04 14:15:00,108.55,108.62,108.55,108.6,20400.0,90.7831,90.8417,90.7831,90.8249,20400.0
2015-03-04 14:20:00,108.59,108.65,108.59,108.63,9600.0,90.8166,90.8668,90.8166,90.85,9600.0
2015-03-04 14:25:00,108.62,108.64,108.61,108.63,8000.0,90.8417,90.8584,90.8333,90.85,8000.0
2015-03-04 14:30:00,108.63,108.65,108.62,108.65,10500.0,90.85,90.8668,90.8417,90.8668,10500.0
2015-03-04 14:35:00,108.66,108.69,108.61,108.64,15700.0,90.8751,90.9002,90.8333,90.8584,15700.0
2015-03-04 14:40:00,108.63,108.75,108.63,108.73,13200.0,90.85,90.9504,90.85,90.9337,13200.0
2015-03-04 14:45:00,108.72,108.73,108.71,108.73,26300.0,90.9253,90.9337,90.9169,90.9337,26300.0
2015-03-04 14:50:00,108.73,108.77,108.72,108.77,33400.0,90.9337,90.9671,90.9253,90.9671,33400.0
2015-03-04 14:55:00,108.77,108.81,108.74,108.8,11400.0,90.9671,91.0006,90.942,90.9922,11400.0
2015-03-04 15:00:00,108.8,108.82,108.71,108.71,10600.0,90.9922,91.0089,90.9169,90.9169,10600.0
2015-03-04 15:05:00,108.71,108.72,108.67,108.71,16900.0,90.9169,90.9253,90.8835,90.9169,16900.0
2015-03-04 15:10:00,108.71,108.78,108.7,108.76,29100.0,90.9169,90.9755,90.9086,90.9588,29100.0
2015-03-04 15:15:00,108.76,108.81,108.74,108.75,15800.0,90.9588,91.0006,90.942,90.9504,15800.0
2015-03-04 15:20:00,108.75,108.77,108.73,108.77,11100.0,90.9504,90.9671,90.9337,90.9671,11100.0
2015-03-04 15:25:00,108.77,108.78,108.7,108.77,12500.0,90.9671,90.9755,90.9086,90.9671,12500.0
2015-03-04 15:30:00,108.77,108.84,108.76,108.83,34000.0,90.9671,91.0257,90.9588,91.0173,34000.0
2015-03-04 15:35:00,108.83,108.84,108.78,108.81,19500.0,91.0173,91.0257,90.9755,91.0006,19500.0
2015-03-04 15:40:00,108.8,108.81,108.73,108.77,15500.0,90.9922,91.0006,90.9337,90.9671,15500.0
2015-03-04 15:45:00,108.78,108.81,108.76,108.79,22100.0,90.9755,91.0006,90.9588,90.9838,22100.0
2015-03-04 15:50:00,108.8,108.82,108.75,108.77,28400.0,90.9922,91.0089,90.9504,90.9671,28400.0
2015-03-04 15:55:00,108.78,108.78,108.74,108.76,35600.0,90.9755,90.9755,90.942,90.9588,35600.0
2015-03-05 09:30:00,109.03,109.06,108.82,108.84,212400.0,91.1846,91.2097,91.0089,91.0257,212400.0
2015-03-05 09:35:00,108.83,108.87,108.76,108.81,107900.0,91.0173,91.0507,90.9588,91.0006,107900.0
2015-03-05 09:40:00,108.78,108.82,108.76,108.81,5900.0,90.9755,91.0089,90.9588,91.0006,5900.0
2015-03-05 09:45:00,108.8,108.95,108.74,108.95,11200.0,90.9922,91.1177,90.942,91.1177,11200.0
2015-03-05 09:50:00,108.96,109.01,108.95,108.97,10700.0,91.126,91.1678,91.1177,91.1344,10700.0
2015-03-05 09:55:00,108.98,109.0,108.96,108.98,8600.0,91.1427,91.1595,91.126,91.1427,8600.0
2015-03-05 10:00:00,108.94,108.96,108.9,108.96,26200.0,91.1093,91.126,91.0758,91.126,26200.0
2015-03-05 10:05:00,108.97,109.05,108.97,109.02,30100.0,91.1344,91.2013,91.1344,91.1762,30100.0
2015-03-05 10:10:00,109.02,109.06,109.02,109.05,21300.0,91.1762,91.2097,91.1762,91.2013,21300.0
2015-03-05 10:15:00,109.05,109.06,108.98,108.98,11400.0,91.2013,91.2097,91.1427,91.1427,11400.0
2015-03-05 10:20:00,108.96,109.0,108.96,108.99,18400.0,91.126,91.1595,91.126,91.1511,18400.0
2015-03-05 10:25:00,109.0,109.07,108.98,109.07,12900.0,91.1595,91.218,91.1427,91.218,12900.0
2015-03-05 10:30:00,109.07,109.08,109.04,109.05,8200.0,91.218,91.2264,91.1929,91.2013,8200.0
2015-03-05 10:35:00,109.05,109.06,109.03,109.03,3600.0,91.2013,91.2097,91.1846,91.1846,3600.0
2015-03-05 10:40:00,109.03,109.06,109.03,109.05,5600.0,91.1846,91.2097,91.1846,91.2013,5600.0
2015-03-05 10:45:00,109.05,109.09,109.05,109.09,9200.0,91.2013,91.2347,91.2013,91.2347,9200.0
2015-03-05 10:50:00,109.09,109.1,109.05,109.06,70400.0,91.2347,91.2431,91.2013,91.2097,70400.0
2015-03-05 10:55:00,109.07,109.08,109.04,109.06,20300.0,91.218,91.2264,91.1929,91.2097,20300.0
2015-03-05 11:00:00,109.05,109.05,108.98,108.98,15200.0,91.2013,91.2013,91.1427,91.1427,15200.0
2015-03-05 11:05:00,108.97,109.0,108.89,108.9,12500.0,91.1344,91.1595,91.0675,91.0758,12500.0
2015-03-05 11:10:00,108.89,108.91,108.79,108.84,13700.0,91.0675,91.0842,90.9838,91.0257,13700.0
2015-03-05 11:15:00,108.84,108.87,108.81,108.87,3900.0,91.0257,91.0507,91.0006,91.0507,3900.0
2015-03-05 11:20:00,108.87,108.91,108.85,108.9,17500.0,91.0507,91.0842,91.034,91.0758,17500.0
2015-03-05 11:25:00,108.9,108.91,108.86,108.89,7900.0,91.0758,91.0842,91.0424,91.0675,7900.0
2015-03-05 11:30:00,108.91,108.94,108.91,108.94,6000.0,91.0842,91.1093,91.0842,91.1093,6000.0
2015-03-05 11:35:00,108.97,108.99,108.94,108.95,26300.0,91.1344,91.1511,91.1093,91.1177,26300.0
2015-03-05 11:40:00,108.96,108.99,108.96,108.97,7100.0,91.126,91.1511,91.126,91.1344,7100.0
2015-03-05 11:45:00,108.98,109.0,108.97,108.98,12100.0,91.1427,91.1595,91.1344,91.1427,12100.0
2015-03-05 11:50:00,109.0,109.01,108.99,109.0,6600.0,91.1595,91.1678,91.1511,91.1595,6600.0
2015-03-05 11:55:00,109.0,109.04,109.0,109.02,8700.0,91.1595,91.1929,91.1595,91.1762,8700.0
2015-03-05 12:00:00,109.02,109.02,108.98,109.0,13600.0,91.1762,91.1762,91.1427,91.1595,13600.0
2015-03-05 12:05:00,108.99,109.0,108.96,108.98,4800.0,91.1511,91.1595,91.126,91.1427,4800.0
2015-03-05 12:10:00,108.98,109.0,108.92,108.92,7400.0,91.1427,91.1595,91.0926,91.0926,7400.0
2015-03-05 12:15:00,108.92,108.94,108.9,108.92,5600.0,91.0926,91.1093,91.0758,91.0926,5600.0
2015-03-05 12:20:00,108.91,108.91,108.85,108.9,5400.0,91.0842,91.0842,91.034,91.0758,5400.0
2015-03-05 12:25:00,108.9,108.9,108.86,108.87,33500.0,91.0758,91.0758,91.0424,91.0507,33500.0
2015-03-05 12:30:00,108.86,108.91,108.85,108.91,8300.0,91.0424,91.0842,91.034,91.0842,8300.0
2015-03-05 12:35:00,108.89,108.9,108.87,108.89,14900.0,91.0675,91.0758,91.0507,91.0675,14900.0
2015-03-05 12:40:00,108.89,108.89,108.85,108.85,5800.0,91.0675,91.0675,91.034,91.034,5800.0
2015-03-05 12:45:00,108.85,108.85,108.8,108.81,9000.0,91.034,91.034,90.9922,91.0006,9000.0
2015-03-05 12:50:00,108.81,108.81,108.71,108.72,14900.0,91.0006,91.0006,90.9169,90.9253,14900.0
2015-03-05 12:55:00,108.7,108.71,108.63,108.66,32200.0,90.9086,90.9169,90.85,90.8751,32200.0
2015-03-05 13:00:00,108.66,108.72,108.64,108.72,6700.0,90.8751,90.9253,90.8584,90.9253,6700.0
2015-03-05 13:05:00,108.72,108.75,108.71,108.72,20800.0,90.9253,90.9504,90.9169,90.9253,20800.0
2015-03-05 13:10:00,108.73,108.77,108.72,108.76,8000.0,90.9337,90.9671,90.9253,90.9588,8000.0
2015-03-05 13:15:00,108.76,108.79,108.75,108.77,16300.0,90.9588,90.9838,90.9504,90.9671,16300.0
2015-03-05 13:20:00,108.76,108.79,108.69,108.79,22200.0,90.9588,90.9838,90.9002,90.9838,22200.0
2015-03-05 13:25:00,108.79,108.84,108.79,108.82,25300.0,90.9838,91.0257,90.9838,91.0089,25300.0
2015-03-05 13:30:00,108.81,108.84,108.8,108.81,34200.0,91.0006,91.0257,90.9922,91.0006,34200.0
2015-03-05 13:35:00,108.81,108.85,108.81,108.85,7400.0,91.0006,91.034,91.0006,91.034,7400.0
2015-03-05 13:40:00,108.84,108.85,108.8,108.84,13300.0,91.0257,91.034,90.9922,91.0257,13300.0
2015-03-05 13:45:00,108.84,108.88,108.84,108.88,10000.0,91.0257,91.0591,91.0257,91.0591,10000.0
2015-03-05 13:50:00,108.88,108.89,108.86,108.88,14500.0,91.0591,91.0675,91.0424,91.0591,14500.0
2015-03-05 13:55:00,108.88,108.9,108.87,108.89,8500.0,91.0591,91.0758,91.0507,91.0675,8500.0
2015-03-05 14:00:00,108.9,108.97,108.89,108.95,20000.0,91.0758,91.1344,91.0675,91.1177,20000.0
2015-03-05 14:05:00,108.95,108.98,108.95,108.97,9600.0,91.1177,91.1427,91.1177,91.1344,9600.0
2015-03-05 14:10:00,108.97,108.98,108.95,108.96,12200.0,91.1344,91.1427,91.1177,91.126,12200.0
2015-03-05 14:15:00,108.96,108.98,108.95,108.96,4300.0,91.126,91.1427,91.1177,91.126,4300.0
2015-03-05 14:20:00,108.96,108.98,108.95,108.96,8000.0,91.126,91.1427,91.1177,91.126,8000.0
2015-03-05 14:25:00,108.95,108.96,108.92,108.93,7200.0,91.1177,91.126,91.0926,91.1009,7200.0
2015-03-05 14:30:00,108.94,108.95,108.93,108.95,21000.0,91.1093,91.1177,91.1009,91.1177,21000.0
2015-03-05 14:35:00,108.95,108.95,108.89,108.9,11800.0,91.1177,91.1177,91.0675,91.0758,11800.0
2015-03-05 14:40:00,108.91,108.94,108.89,108.89,18300.0,91.0842,91.1093,91.0675,91.0675,18300.0
2015-03-05 14:45:00,108.9,108.92,108.89,108.89,12900.0,91.0758,91.0926,91.0675,91.0675,12900.0
2015-03-05 14:50:00,108.89,109.04,108.89,109.03,10800.0,91.0675,91.1929,91.0675,91.1846,10800.0
2015-03-05 14:55:00,109.04,109.05,108.98,109.0,27600.0,91.1929,91.2013,91.1427,91.1595,27600.0
2015-03-05 15:00:00,109.0,109.0,108.91,108.94,22300.0,91.1595,91.1595,91.0842,91.1093,22300.0
2015-03-05 15:05:00,108.94,108.95,108.87,108.9,12400.0,91.1093,91.1177,91.0507,91.0758,12400.0
2015-03-05 15:10:00,108.89,108.94,108.88,108.94,14300.0,91.0675,91.1093,91.0591,91.1093,14300.0
2015-03-05 15:15:00,108.94,108.97,108.93,108.94,18200.0,91.1093,91.1344,91.1009,91.1093,18200.0
2015-03-05 15:20:00,108.94,108.99,108.94,108.98,9500.0,91.1093,91.1511,91.1093,91.1427,9500.0
2015-03-05 15:25:00,108.98,109.0,108.96,108.99,10700.0,91.1427,91.1595,91.126,91.1511,10700.0
2015-03-05 15:30:00,108.99,109.0,108.88,108.91,59800.0,91.1511,91.1595,91.0591,91.0842,59800.0
2015-03-05 15:35:00,108.92,108.99,108.91,108.98,21400.0,91.0926,91.1511,91.0842,91.1427,21400.0
2015-03-05 15:40:00,108.97,109.01,108.95,108.99,64700.0,91.1344,91.1678,91.1177,91.1511,64700.0
2015-03-05 15:45:00,108.98,109.02,108.96,108.97,30500.0,91.1427,91.1762,91.126,91.1344,30500.0
2015-03-05 15:50:00,108.97,109.03,108.97,109.01,34500.0,91.1344,91.1846,91.1344,91.1678,34500.0
2015-03-05 15:55:00,109.02,109.03,108.96,108.96,48200.0,91.1762,91.1846,91.126,91.126,48200.0
2015-03-06 09:30:00,108.47,108.47,108.34,108.42,72900.0,90.7162,90.7162,90.6075,90.6744,72900.0
2015-03-06 09:35:00,108.45,108.52,108.42,108.46,17600.0,90.6995,90.758,90.6744,90.7079,17600.0
2015-03-06 09:40:00,108.49,108.61,108.47,108.58,13000.0,90.7329,90.8333,90.7162,90.8082,13000.0
2015-03-06 09:45:00,108.58,108.62,108.56,108.56,28100.0,90.8082,90.8417,90.7915,90.7915,28100.0
2015-03-06 09:50:00,108.56,108.59,108.44,108.59,28600.0,90.7915,90.8166,90.6911,90.8166,28600.0
2015-03-06 09:55:00,108.59,108.66,108.59,108.62,22200.0,90.8166,90.8751,90.8166,90.8417,22200.0
2015-03-06 10:00:00,108.62,108.66,108.53,108.55,13100.0,90.8417,90.8751,90.7664,90.7831,13100.0
2015-03-06 10:05:00,108.54,108.6,108.53,108.56,29200.0,90.7748,90.8249,90.7664,90.7915,29200.0
2015-03-06 10:10:00,108.57,108.66,108.5,108.5,16100.0,90.7999,90.8751,90.7413,90.7413,16100.0
2015-03-06 10:15:00,108.45,108.55,108.45,108.53,8100.0,90.6995,90.7831,90.6995,90.7664,8100.0
2015-03-06 10:20:00,108.55,108.62,108.51,108.56,6200.0,90.7831,90.8417,90.7497,90.7915,6200.0
2015-03-06 10:25:00,108.58,108.65,108.58,108.62,10300.0,90.8082,90.8668,90.8082,90.8417,10300.0
2015-03-06 10:30:00,108.61,108.64,108.54,108.61,16100.0,90.8333,90.8584,90.7748,90.8333,16100.0
2015-03-06 10:35:00,108.62,108.62,108.52,108.55,15600.0,90.8417,90.8417,90.758,90.7831,15600.0
2015-03-06 10:40:00,108.56,108.56,108.49,108.55,14200.0,90.7915,90.7915,90.7329,90.7831,14200.0
2015-03-06 10:45:00,108.54,108.61,108.47,108.52,38700.0,90.7748,90.8333,90.7162,90.758,38700.0
2015-03-06 10:50:00,108.51,108.51,108.38,108.41,15300.0,90.7497,90.7497,90.6409,90.666,15300.0
2015-03-06 10:55:00,108.41,108.41,108.33,108.37,18000.0,90.666,90.666,90.5991,90.6326,18000.0
2015-03-06 11:00:00,108.36,108.38,108.24,108.25,22700.0,90.6242,90.6409,90.5239,90.5322,22700.0
2015-03-06 11:05:00,108.25,108.26,108.12,108.13,38100.0,90.5322,90.5406,90.4235,90.4319,38100.0
2015-03-06 11:10:00,108.13,108.13,108.03,108.11,22900.0,90.4319,90.4319,90.3482,90.4151,22900.0
2015-03-06 11:15:00,108.06,108.1,107.97,108.03,88400.0,90.3733,90.4068,90.2981,90.3482,88400.0
2015-03-06 11:20:00,108.03,108.04,107.96,108.0,25400.0,90.3482,90.3566,90.2897,90.3231,25400.0
2015-03-06 11:25:00,107.99,108.07,107.96,107.98,84800.0,90.3148,90.3817,90.2897,90.3064,84800.0
2015-03-06 11:30:00,107.98,107.99,107.87,107.93,28000.0,90.3064,90.3148,90.2144,90.2646,28000.0
2015-03-06 11:35:00,107.93,107.94,107.84,107.91,54300.0,90.2646,90.273,90.1893,90.2479,54300.0
2015-03-06 11:40:00,107.89,107.94,107.78,107.81,33600.0,90.2312,90.273,90.1392,90.1642,33600.0
2015-03-06 11:45:00,107.8,107.83,107.75,107.77,58000.0,90.1559,90.181,90.1141,90.1308,58000.0
2015-03-06 11:50:00,107.77,107.89,107.74,107.89,24700.0,90.1308,90.2312,90.1057,90.2312,24700.0
2015-03-06 11:55:00,107.88,107.89,107.81,107.89,19000.0,90.2228,90.2312,90.1642,90.2312,19000.0
2015-03-06 12:00:00,107.88,107.95,107.86,107.94,33900.0,90.2228,90.2813,90.2061,90.273,33900.0
2015-03-06 12:05:00,107.94,107.98,107.91,107.96,50000.0,90.273,90.3064,90.2479,90.2897,50000.0
2015-03-06 12:10:00,107.96,107.97,107.87,107.91,31300.0,90.2897,90.2981,90.2144,90.2479,31300.0
2015-03-06 12:15:00,107.9,107.91,107.7,107.72,35600.0,90.2395,90.2479,90.0722,90.089,35600.0
2015-03-06 12:20:00,107.73,107.73,107.59,107.61,76600.0,90.0973,90.0973,89.9803,89.997,76600.0
2015-03-06 12:25:00,107.62,107.69,107.61,107.68,15000.0,90.0053,90.0639,89.997,90.0555,15000.0
2015-03-06 12:30:00,107.68,107.73,107.62,107.73,11500.0,90.0555,90.0973,90.0053,90.0973,11500.0
2015-03-06 12:35:00,107.73,107.79,107.69,107.79,8700.0,90.0973,90.1475,90.0639,90.1475,8700.0
2015-03-06 12:40:00,107.79,107.8,107.74,107.77,14600.0,90.1475,90.1559,90.1057,90.1308,14600.0
2015-03-06 12:45:00,107.77,107.8,107.76,107.78,13900.0,90.1308,90.1559,90.1224,90.1392,13900.0
2015-03-06 12:50:00,107.79,107.82,107.67,107.69,14800.0,90.1475,90.1726,90.0472,90.0639,14800.0
2015-03-06 12:55:00,107.7,107.7,107.6,107.69,28500.0,90.0722,90.0722,89.9886,90.0639,28500.0
2015-03-06 13:00:00,107.72,107.77,107.64,107.67,13100.0,90.089,90.1308,90.0221,90.0472,13100.0
2015-03-06 13:05:00,107.67,107.72,107.61,107.67,23800.0,90.0472,90.089,89.997,90.0472,23800.0
2015-03-06 13:10:00,107.68,107.74,107.64,107.73,17600.0,90.0555,90.1057,90.0221,90.0973,17600.0
2015-03-06 13:15:00,107.73,107.75,107.64,107.67,20300.0,90.0973,90.1141,90.0221,90.0472,20300.0
2015-03-06 13:20:00,107.68,107.71,107.57,107.57,26900.0,90.0555,90.0806,89.9635,89.9635,26900.0
2015-03-06 13:25:00,107.58,107.68,107.55,107.68,56100.0,89.9719,90.0555,89.9468,90.0555,56100.0
2015-03-06 13:30:00,107.67,107.68,107.56,107.57,150800.0,90.0472,90.0555,89.9552,89.9635,150800.0
2015-03-06 13:35:00,107.56,107.6,107.51,107.57,34000.0,89.9552,89.9886,89.9133,89.9635,34000.0
2015-03-06 13:40:00,107.57,107.6,107.53,107.55,22600.0,89.9635,89.9886,89.9301,89.9468,22600.0
2015-03-06 13:45:00,107.55,107.57,107.47,107.57,42500.0,89.9468,89.9635,89.8799,89.9635,42500.0
2015-03-06 13:50:00,107.57,107.59,107.54,107.58,18200.0,89.9635,89.9803,89.9384,89.9719,18200.0
2015-03-06 13:55:00,107.58,107.65,107.57,107.65,16400.0,89.9719,90.0304,89.9635,90.0304,16400.0
2015-03-06 14:00:00,107.65,107.74,107.62,107.72,18300.0,90.0304,90.1057,90.0053,90.089,18300.0
2015-03-06 14:05:00,107.73,107.78,107.71,107.77,23400.0,90.0973,90.1392,90.0806,90.1308,23400.0
2015-03-06 14:10:00,107.76,107.78,107.73,107.75,53800.0,90.1224,90.1392,90.0973,90.1141,53800.0
2015-03-06 14:15:00,107.75,107.77,107.69,107.7,37000.0,90.1141,90.1308,90.0639,90.0722,37000.0
2015-03-06 14:20:00,107.71,107.71,107.48,107.55,57000.0,90.0806,90.0806,89.8883,89.9468,57000.0
2015-03-06 14:25:00,107.57,107.61,107.54,107.55,25100.0,89.9635,89.997,89.9384,89.9468,25100.0
2015-03-06 14:30:00,107.54,107.59,107.53,107.57,25700.0,89.9384,89.9803,89.9301,89.9635,25700.0
2015-03-06 14:35:00,107.57,107.57,107.4,107.41,31900.0,89.9635,89.9635,89.8214,89.8297,31900.0
2015-03-06 14:40:00,107.41,107.42,107.35,107.39,40300.0,89.8297,89.8381,89.7795,89.813,40300.0
2015-03-06 14:45:00,107.39,107.44,107.39,107.44,18100.0,89.813,89.8548,89.813,89.8548,18100.0
2015-03-06 14:50:00,107.43,107.46,107.38,107.44,19800.0,89.8464,89.8715,89.8046,89.8548,19800.0
2015-03-06 14:55:00,107.44,107.48,107.39,107.39,16900.0,89.8548,89.8883,89.813,89.813,16900.0
2015-03-06 15:00:00,107.38,107.6,107.38,107.58,24800.0,89.8046,89.9886,89.8046,89.9719,24800.0
2015-03-06 15:05:00,107.59,107.64,107.53,107.56,49800.0,89.9803,90.0221,89.9301,89.9552,49800.0
2015-03-06 15:10:00,107.57,107.58,107.42,107.48,34600.0,89.9635,89.9719,89.8381,89.8883,34600.0
2015-03-06 15:15:00,107.49,107.53,107.42,107.53,33000.0,89.8966,89.9301,89.8381,89.9301,33000.0
2015-03-06 15:20:00,107.53,107.59,107.49,107.59,20700.0,89.9301,89.9803,89.8966,89.9803,20700.0
2015-03-06 15:25:00,107.59,107.59,107.41,107.43,25800.0,89.9803,89.9803,89.8297,89.8464,25800.0
2015-03-06 15:30:00,107.41,107.5,107.33,107.36,35100.0,89.8297,89.905,89.7628,89.7879,35100.0
2015-03-06 15:35:00,107.36,107.41,107.31,107.34,56000.0,89.7879,89.8297,89.7461,89.7712,56000.0
2015-03-06 15:40:00,107.33,107.34,107.24,107.27,45400.0,89.7628,89.7712,89.6875,89.7126,45400.0
2015-03-06 15:45:00,107.26,107.36,107.25,107.31,31700.0,89.7043,89.7879,89.6959,89.7461,31700.0
2015-03-06 15:50:00,107.3,107.4,107.3,107.37,52100.0,89.7377,89.8214,89.7377,89.7963,52100.0
2015-03-06 15:55:00,107.37,107.47,107.33,107.46,88500.0,89.7963,89.8799,89.7628,89.8715,88500.0
2015-03-09 09:30:00,107.6,107.71,107.58,107.64,88300.0,89.9886,90.0806,89.9719,90.0221,88300.0
2015-03-09 09:35:00,107.66,107.7,107.55,107.67,20400.0,90.0388,90.0722,89.9468,90.0472,20400.0
2015-03-09 09:40:00,107.67,107.73,107.59,107.63,17000.0,90.0472,90.0973,89.9803,90.0137,17000.0
2015-03-09 09:45:00,107.62,107.62,107.51,107.58,25500.0,90.0053,90.0053,89.9133,89.9719,25500.0
2015-03-09 09:50:00,107.59,107.63,107.53,107.59,45000.0,89.9803,90.0137,89.9301,89.9803,45000.0
2015-03-09 09:55:00,107.58,107.7,107.58,107.69,19900.0,89.9719,90.0722,89.9719,90.0639,19900.0
2015-03-09 10:00:00,107.7,107.72,107.64,107.72,15600.0,90.0722,90.089,90.0221,90.089,15600.0
2015-03-09 10:05:00,107.72,107.8,107.72,107.74,31000.0,90.089,90.1559,90.089,90.1057,31000.0
2015-03-09 10:10:00,107.75,107.78,107.72,107.75,9200.0,90.1141,90.1392,90.089,90.1141,9200.0
2015-03-09 10:15:00,107.73,107.74,107.67,107.7,16600.0,90.0973,90.1057,90.0472,90.0722,16600.0
2015-03-09 10:20:00,107.72,107.77,107.67,107.67,12100.0,90.089,90.1308,90.0472,90.0472,12100.0
2015-03-09 10:25:00,107.67,107.67,107.59,107.66,17400.0,90.0472,90.0472,89.9803,90.0388,17400.0
2015-03-09 10:30:00,107.65,107.72,107.62,107.72,19300.0,90.0304,90.089,90.0053,90.089,19300.0
2015-03-09 10:35:00,107.72,107.74,107.66,107.67,22200.0,90.089,90.1057,90.0388,90.0472,22200.0
2015-03-09 10:40:00,107.67,107.76,107.65,107.76,15500.0,90.0472,90.1224,90.0304,90.1224,15500.0
2015-03-09 10:45:00,107.74,107.77,107.74,107.76,13800.0,90.1057,90.1308,90.1057,90.1224,13800.0
2015-03-09 10:50:00,107.76,107.82,107.76,107.78,34700.0,90.1224,90.1726,90.1224,90.1392,34700.0
2015-03-09 10:55:00,107.78,107.79,107.71,107.73,16900.0,90.1392,90.1475,90.0806,90.0973,16900.0
2015-03-09 11:00:00,107.72,107.75,107.63,107.66,26000.0,90.089,90.1141,90.0137,90.0388,26000.0
2015-03-09 11:05:00,107.67,107.75,107.66,107.73,18100.0,90.0472,90.1141,90.0388,90.0973,18100.0
2015-03-09 11:10:00,107.73,107.74,107.69,107.71,23000.0,90.0973,90.1057,90.0639,90.0806,23000.0
2015-03-09 11:15:00,107.72,107.8,107.72,107.75,19000.0,90.089,90.1559,90.089,90.1141,19000.0
2015-03-09 11:20:00,107.75,107.75,107.68,107.72,31600.0,90.1141,90.1141,90.0555,90.089,31600.0
2015-03-09 11:25:00,107.72,107.83,107.7,107.79,41000.0,90.089,90.181,90.0722,90.1475,41000.0
2015-03-09 11:30:00,107.78,107.82,107.78,107.79,14900.0,90.1392,90.1726,90.1392,90.1475,14900.0
2015-03-09 11:35:00,107.78,107.82,107.76,107.77,14800.0,90.1392,90.1726,90.1224,90.1308,14800.0
2015-03-09 11:40:00,107.77,107.84,107.76,107.84,39500.0,90.1308,90.1893,90.1224,90.1893,39500.0
2015-03-09 11:45:00,107.84,107.84,107.78,107.79,15000.0,90.1893,90.1893,90.1392,90.1475,15000.0
2015-03-09 11:50:00,107.78,107.79,107.67,107.68,19300.0,90.1392,90.1475,90.0472,90.0555,19300.0
2015-03-09 11:55:00,107.68,107.74,107.67,107.71,14900.0,90.0555,90.1057,90.0472,90.0806,14900.0
2015-03-09 12:00:00,107.71,107.74,107.64,107.67,40300.0,90.0806,90.1057,90.0221,90.0472,40300.0
2015-03-09 12:05:00,107.67,107.68,107.61,107.62,11200.0,90.0472,90.0555,89.997,90.0053,11200.0
2015-03-09 12:10:00,107.62,107.68,107.62,107.63,9600.0,90.0053,90.0555,90.0053,90.0137,9600.0
2015-03-09 12:15:00,107.63,107.64,107.59,107.63,49900.0,90.0137,90.0221,89.9803,90.0137,49900.0
2015-03-09 12:20:00,107.63,107.69,107.63,107.69,7000.0,90.0137,90.0639,90.0137,90.0639,7000.0
2015-03-09 12:25:00,107.69,107.69,107.65,107.67,26000.0,90.0639,90.0639,90.0304,90.0472,26000.0
2015-03-09 12:30:00,107.65,107.69,107.64,107.69,8700.0,90.0304,90.0639,90.0221,90.0639,8700.0
2015-03-09 12:35:00,107.71,107.73,107.68,107.72,10300.0,90.0806,90.0973,90.0555,90.089,10300.0
2015-03-09 12:40:00,107.72,107.77,107.71,107.76,10200.0,90.089,90.1308,90.0806,90.1224,10200.0
2015-03-09 12:45:00,107.76,107.79,107.76,107.76,6300.0,90.1224,90.1475,90.1224,90.1224,6300.0
2015-03-09 12:50:00,107.77,107.8,107.76,107.79,8600.0,90.1308,90.1559,90.1224,90.1475,8600.0
2015-03-09 12:55:00,107.8,107.83,107.79,107.81,14100.0,90.1559,90.181,90.1475,90.1642,14100.0
2015-03-09 13:00:00,107.81,107.82,107.79,107.79,10900.0,90.1642,90.1726,90.1475,90.1475,10900.0
2015-03-09 13:05:00,107.78,107.81,107.78,107.81,7100.0,90.1392,90.1642,90.1392,90.1642,7100.0
2015-03-09 13:10:00,107.81,107.84,107.79,107.81,31400.0,90.1642,90.1893,90.1475,90.1642,31400.0
2015-03-09 13:15:00,107.82,107.82,107.76,107.79,30500.0,90.1726,90.1726,90.1224,90.1475,30500.0
2015-03-09 13:20:00,107.78,107.84,107.76,107.84,12900.0,90.1392,90.1893,90.1224,90.1893,12900.0
2015-03-09 13:25:00,107.84,107.87,107.8,107.87,13400.0,90.1893,90.2144,90.1559,90.2144,13400.0
2015-03-09 13:30:00,107.88,107.95,107.88,107.93,20600.0,90.2228,90.2813,90.2228,90.2646,20600.0
2015-03-09 13:35:00,107.92,107.94,107.9,107.92,6900.0,90.2562,90.273,90.2395,90.2562,6900.0
2015-03-09 13:40:00,107.93,108.02,107.93,108.02,25800.0,90.2646,90.3399,90.2646,90.3399,25800.0
2015-03-09 13:45:00,108.01,108.04,108.01,108.03,25700.0,90.3315,90.3566,90.3315,90.3482,25700.0
2015-03-09 13:50:00,108.04,108.05,108.02,108.02,4900.0,90.3566,90.365,90.3399,90.3399,4900.0
2015-03-09 13:55:00,108.03,108.03,107.97,107.97,9300.0,90.3482,90.3482,90.2981,90.2981,9300.0
2015-03-09 14:00:00,107.98,108.0,107.95,107.96,9300.0,90.3064,90.3231,90.2813,90.2897,9300.0
2015-03-09 14:05:00,107.97,108.0,107.96,107.96,11800.0,90.2981,90.3231,90.2897,90.2897,11800.0
2015-03-09 14:10:00,107.97,107.97,107.93,107.94,10600.0,90.2981,90.2981,90.2646,90.273,10600.0
2015-03-09 14:15:00,107.93,107.95,107.9,107.91,7100.0,90.2646,90.2813,90.2395,90.2479,7100.0
2015-03-09 14:20:00,107.89,107.94,107.89,107.92,14000.0,90.2312,90.273,90.2312,90.2562,14000.0
2015-03-09 14:25:00,107.92,107.94,107.87,107.89,22500.0,90.2562,90.273,90.2144,90.2312,22500.0
2015-03-09 14:30:00,107.89,107.9,107.82,107.85,15700.0,90.2312,90.2395,90.1726,90.1977,15700.0
2015-03-09 14:35:00,107.85,107.88,107.8,107.83,21300.0,90.1977,90.2228,90.1559,90.181,21300.0
2015-03-09 14:40:00,107.82,107.83,107.78,107.82,14400.0,90.1726,90.181,90.1392,90.1726,14400.0
2015-03-09 14:45:00,107.81,107.91,107.81,107.91,11700.0,90.1642,90.2479,90.1642,90.2479,11700.0
2015-03-09 14:50:00,107.91,107.97,107.9,107.94,14300.0,90.2479,90.2981,90.2395,90.273,14300.0
2015-03-09 14:55:00,107.95,107.98,107.93,107.94,28100.0,90.2813,90.3064,90.2646,90.273,28100.0
2015-03-09 15:00:00,107.96,107.98,107.92,107.93,33700.0,90.2897,90.3064,90.2562,90.2646,33700.0
2015-03-09 15:05:00,107.93,107.99,107.92,107.99,12200.0,90.2646,90.3148,90.2562,90.3148,12200.0
2015-03-09 15:10:00,107.99,108.02,107.98,108.01,29600.0,90.3148,90.3399,90.3064,90.3315,29600.0
2015-03-09 15:15:00,108.02,108.02,107.94,107.94,17400.0,90.3399,90.3399,90.273,90.273,17400.0
2015-03-09 15:20:00,107.93,107.96,107.88,107.9,15100.0,90.2646,90.2897,90.2228,90.2395,15100.0
2015-03-09 15:25:00,107.9,107.95,107.87,107.92,22200.0,90.2395,90.2813,90.2144,90.2562,22200.0
2015-03-09 15:30:00,107.92,108.01,107.91,107.99,48700.0,90.2562,90.3315,90.2479,90.3148,48700.0
2015-03-09 15:35:00,107.98,107.98,107.91,107.94,33600.0,90.3064,90.3064,90.2479,90.273,33600.0
2015-03-09 15:40:00,107.93,107.97,107.88,107.9,30700.0,90.2646,90.2981,90.2228,90.2395,30700.0
2015-03-09 15:45:00,107.91,108.01,107.91,107.98,27100.0,90.2479,90.3315,90.2479,90.3064,27100.0
2015-03-09 15:50:00,107.98,108.02,107.89,107.92,24700.0,90.3064,90.3399,90.2312,90.2562,24700.0
2015-03-09 15:55:00,107.92,107.93,107.85,107.85,40400.0,90.2562,90.2646,90.1977,90.1977,40400.0
2015-03-10 09:30:00,107.0,107.1,106.83,107.0,164000.0,89.4868,89.5705,89.3446,89.4868,164000.0
2015-03-10 09:35:00,107.03,107.03,106.85,106.9,31800.0,89.5119,89.5119,89.3614,89.4032,31800.0
2015-03-10 09:40:00,106.86,106.94,106.74,106.76,23900.0,89.3697,89.4366,89.2694,89.2861,23900.0
2015-03-10 09:45:00,106.75,106.79,106.66,106.72,47900.0,89.2777,89.3112,89.2025,89.2526,47900.0
2015-03-10 09:50:00,106.72,106.81,106.63,106.81,42500.0,89.2526,89.3279,89.1774,89.3279,42500.0
2015-03-10 09:55:00,106.84,106.86,106.76,106.8,15000.0,89.353,89.3697,89.2861,89.3196,15000.0
2015-03-10 10:00:00,106.77,106.86,106.73,106.85,9700.0,89.2945,89.3697,89.261,89.3614,9700.0
2015-03-10 10:05:00,106.85,106.85,106.74,106.78,55800.0,89.3614,89.3614,89.2694,89.3028,55800.0
2015-03-10 10:10:00,106.8,106.81,106.63,106.66,36000.0,89.3196,89.3279,89.1774,89.2025,36000.0
2015-03-10 10:15:00,106.65,106.65,106.55,106.62,26200.0,89.1941,89.1941,89.1105,89.169,26200.0
2015-03-10 10:20:00,106.64,106.69,106.61,106.61,14000.0,89.1857,89.2276,89.1607,89.1607,14000.0
2015-03-10 10:25:00,106.61,106.67,106.52,106.66,49100.0,89.1607,89.2108,89.0854,89.2025,49100.0
2015-03-10 10:30:00,106.64,106.64,106.56,106.56,21500.0,89.1857,89.1857,89.1188,89.1188,21500.0
2015-03-10 10:35:00,106.55,106.6,106.47,106.51,44600.0,89.1105,89.1523,89.0436,89.077,44600.0
2015-03-10 10:40:00,106.49,106.6,106.48,106.56,805100.0,89.0603,89.1523,89.0519,89.1188,805100.0
2015-03-10 10:45:00,106.58,106.6,106.54,106.59,43300.0,89.1356,89.1523,89.1021,89.1439,43300.0
2015-03-10 10:50:00,106.61,106.73,106.6,106.7,16000.0,89.1607,89.261,89.1523,89.2359,16000.0
2015-03-10 10:55:00,106.73,106.77,106.69,106.69,17800.0,89.261,89.2945,89.2276,89.2276,17800.0
2015-03-10 11:00:00,106.68,106.83,106.67,106.79,27200.0,89.2192,89.3446,89.2108,89.3112,27200.0
2015-03-10 11:05:00,106.8,106.85,106.79,106.84,17500.0,89.3196,89.3614,89.3112,89.353,17500.0
2015-03-10 11:10:00,106.83,106.91,106.79,106.89,35400.0,89.3446,89.4116,89.3112,89.3948,35400.0
2015-03-10 11:15:00,106.91,106.92,106.88,106.92,13600.0,89.4116,89.4199,89.3865,89.4199,13600.0
2015-03-10 11:20:00,106.91,106.97,106.87,106.87,11600.0,89.4116,89.4617,89.3781,89.3781,11600.0
2015-03-10 11:25:00,106.87,106.92,106.83,106.86,16600.0,89.3781,89.4199,89.3446,89.3697,16600.0
2015-03-10 11:30:00,106.85,106.89,106.8,106.81,24600.0,89.3614,89.3948,89.3196,89.3279,24600.0
2015-03-10 11:35:00,106.81,106.83,106.75,106.76,6700.0,89.3279,89.3446,89.2777,89.2861,6700.0
2015-03-10 11:40:00,106.75,106.77,106.67,106.69,12300.0,89.2777,89.2945,89.2108,89.2276,12300.0
2015-03-10 11:45:00,106.67,106.67,106.59,106.59,13800.0,89.2108,89.2108,89.1439,89.1439,13800.0
2015-03-10 11:50:00,106.58,106.62,106.53,106.53,26100.0,89.1356,89.169,89.0937,89.0937,26100.0
2015-03-10 11:55:00,106.52,106.59,106.45,106.45,31800.0,89.0854,89.1439,89.0268,89.0268,31800.0
2015-03-10 12:00:00,106.45,106.45,106.36,106.4,37600.0,89.0268,89.0268,88.9516,88.985,37600.0
2015-03-10 12:05:00,106.39,106.47,106.37,106.47,17600.0,88.9767,89.0436,88.9599,89.0436,17600.0
2015-03-10 12:10:00,106.48,106.57,106.47,106.53,20900.0,89.0519,89.1272,89.0436,89.0937,20900.0
2015-03-10 12:15:00,106.53,106.56,106.45,106.51,45000.0,89.0937,89.1188,89.0268,89.077,45000.0
2015-03-10 12:20:00,106.5,106.5,106.35,106.36,35600.0,89.0687,89.0687,88.9432,88.9516,35600.0
2015-03-10 12:25:00,106.37,106.47,106.34,106.4,19800.0,88.9599,89.0436,88.9348,88.985,19800.0
2015-03-10 12:30:00,106.38,106.43,106.34,106.35,39600.0,88.9683,89.0101,88.9348,88.9432,39600.0
2015-03-10 12:35:00,106.37,106.49,106.34,106.49,15000.0,88.9599,89.0603,88.9348,89.0603,15000.0
2015-03-10 12:40:00,106.49,106.56,106.48,106.52,33600.0,89.0603,89.1188,89.0519,89.0854,33600.0
2015-03-10 12:45:00,106.52,106.54,106.44,106.49,18600.0,89.0854,89.1021,89.0185,89.0603,18600.0
2015-03-10 12:50:00,106.46,106.53,106.44,106.47,16300.0,89.0352,89.0937,89.0185,89.0436,16300.0
2015-03-10 12:55:00,106.48,106.56,106.46,106.46,29300.0,89.0519,89.1188,89.0352,89.0352,29300.0
2015-03-10 13:00:00,106.46,106.51,106.46,106.49,18200.0,89.0352,89.077,89.0352,89.0603,18200.0
2015-03-10 13:05:00,106.48,106.54,106.45,106.46,17700.0,89.0519,89.1021,89.0268,89.0352,17700.0
2015-03-10 13:10:00,106.45,106.5,106.44,106.47,12300.0,89.0268,89.0687,89.0185,89.0436,12300.0
2015-03-10 13:15:00,106.46,106.53,106.43,106.52,15100.0,89.0352,89.0937,89.0101,89.0854,15100.0
2015-03-10 13:20:00,106.54,106.65,106.54,106.63,23200.0,89.1021,89.1941,89.1021,89.1774,23200.0
2015-03-10 13:25:00,106.64,106.67,106.58,106.59,20600.0,89.1857,89.2108,89.1356,89.1439,20600.0
2015-03-10 13:30:00,106.58,106.58,106.52,106.54,18100.0,89.1356,89.1356,89.0854,89.1021,18100.0
2015-03-10 13:35:00,106.53,106.56,106.49,106.5,17800.0,89.0937,89.1188,89.0603,89.0687,17800.0
2015-03-10 13:40:00,106.5,106.53,106.48,106.53,22700.0,89.0687,89.0937,89.0519,89.0937,22700.0
2015-03-10 13:45:00,106.52,106.61,106.52,106.59,28800.0,89.0854,89.1607,89.0854,89.1439,28800.0
2015-03-10 13:50:00,106.57,106.59,106.55,106.56,16200.0,89.1272,89.1439,89.1105,89.1188,16200.0
2015-03-10 13:55:00,106.56,106.57,106.52,106.54,10700.0,89.1188,89.1272,89.0854,89.1021,10700.0
2015-03-10 14:00:00,106.53,106.58,106.52,106.57,22100.0,89.0937,89.1356,89.0854,89.1272,22100.0
2015-03-10 14:05:00,106.57,106.65,106.57,106.65,15100.0,89.1272,89.1941,89.1272,89.1941,15100.0
2015-03-10 14:10:00,106.64,106.66,106.42,106.44,88400.0,89.1857,89.2025,89.0018,89.0185,88400.0
2015-03-10 14:15:00,106.43,106.48,106.41,106.41,17200.0,89.0101,89.0519,88.9934,88.9934,17200.0
2015-03-10 14:20:00,106.41,106.41,106.32,106.34,23600.0,88.9934,88.9934,88.9181,88.9348,23600.0
2015-03-10 14:25:00,106.34,106.39,106.33,106.35,26500.0,88.9348,88.9767,88.9265,88.9432,26500.0
2015-03-10 14:30:00,106.36,106.44,106.36,106.42,24300.0,88.9516,89.0185,88.9516,89.0018,24300.0
2015-03-10 14:35:00,106.42,106.45,106.36,106.42,15300.0,89.0018,89.0268,88.9516,89.0018,15300.0
2015-03-10 14:40:00,106.42,106.42,106.36,106.41,23300.0,89.0018,89.0018,88.9516,88.9934,23300.0
2015-03-10 14:45:00,106.42,106.5,106.4,106.43,35700.0,89.0018,89.0687,88.985,89.0101,35700.0
2015-03-10 14:50:00,106.43,106.46,106.37,106.39,27000.0,89.0101,89.0352,88.9599,88.9767,27000.0
2015-03-10 14:55:00,106.38,106.39,106.34,106.36,15600.0,88.9683,88.9767,88.9348,88.9516,15600.0
2015-03-10 15:00:00,106.36,106.46,106.32,106.39,61800.0,88.9516,89.0352,88.9181,88.9767,61800.0
2015-03-10 15:05:00,106.39,106.48,106.38,106.45,27200.0,88.9767,89.0519,88.9683,89.0268,27200.0
2015-03-10 15:10:00,106.46,106.46,106.4,106.43,25800.0,89.0352,89.0352,88.985,89.0101,25800.0
2015-03-10 15:15:00,106.42,106.55,106.39,106.53,50000.0,89.0018,89.1105,88.9767,89.0937,50000.0
2015-03-10 15:20:00,106.53,106.57,106.52,106.56,39900.0,89.0937,89.1272,89.0854,89.1188,39900.0
2015-03-10 15:25:00,106.56,106.56,106.4,106.43,52700.0,89.1188,89.1188,88.985,89.0101,52700.0
2015-03-10 15:30:00,106.42,106.44,106.34,106.37,60200.0,89.0018,89.0185,88.9348,88.9599,60200.0
2015-03-10 15:35:00,106.36,106.43,106.35,106.4,37500.0,88.9516,89.0101,88.9432,88.985,37500.0
2015-03-10 15:40:00,106.4,106.48,106.39,106.42,38500.0,88.985,89.0519,88.9767,89.0018,38500.0
2015-03-10 15:45:00,106.41,106.45,106.36,106.42,43800.0,88.9934,89.0268,88.9516,89.0018,43800.0
2015-03-10 15:50:00,106.41,106.42,106.34,106.35,60100.0,88.9934,89.0018,88.9348,88.9432,60100.0
2015-03-10 15:55:00,106.34,106.34,106.21,106.21,153400.0,88.9348,88.9348,88.8261,88.8261,153400.0
2015-03-11 09:30:00,106.43,106.43,106.26,106.32,81100.0,89.0101,89.0101,88.8679,88.9181,81100.0
2015-03-11 09:35:00,106.3,106.33,106.2,106.24,27600.0,88.9014,88.9265,88.8178,88.8512,27600.0
2015-03-11 09:40:00,106.25,106.43,106.2,106.43,34000.0,88.8596,89.0101,88.8178,89.0101,34000.0
2015-03-11 09:45:00,106.4,106.45,106.35,106.37,18600.0,88.985,89.0268,88.9432,88.9599,18600.0
2015-03-11 09:50:00,106.38,106.42,106.26,106.31,27500.0,88.9683,89.0018,88.8679,88.9098,27500.0
2015-03-11 09:55:00,106.37,106.38,106.32,106.38,32800.0,88.9599,88.9683,88.9181,88.9683,32800.0
2015-03-11 10:00:00,106.37,106.42,106.34,106.4,17400.0,88.9599,89.0018,88.9348,88.985,17400.0
2015-03-11 10:05:00,106.39,106.5,106.39,106.48,30900.0,88.9767,89.0687,88.9767,89.0519,30900.0
2015-03-11 10:10:00,106.47,106.47,106.31,106.33,11900.0,89.0436,89.0436,88.9098,88.9265,11900.0
2015-03-11 10:15:00,106.33,106.35,106.27,106.27,20300.0,88.9265,88.9432,88.8763,88.8763,20300.0
2015-03-11 10:20:00,106.28,106.35,106.28,106.35,7400.0,88.8847,88.9432,88.8847,88.9432,7400.0
2015-03-11 10:25:00,106.35,106.35,106.29,106.35,20300.0,88.9432,88.9432,88.893,88.9432,20300.0
2015-03-11 10:30:00,106.35,106.35,106.14,106.17,55000.0,88.9432,88.9432,88.7676,88.7927,55000.0
2015-03-11 10:35:00,106.14,106.17,106.09,106.12,22700.0,88.7676,88.7927,88.7258,88.7509,22700.0
2015-03-11 10:40:00,106.1,106.15,106.0,106.02,46000.0,88.7341,88.7759,88.6505,88.6672,46000.0
2015-03-11 10:45:00,106.02,106.07,105.98,106.05,89500.0,88.6672,88.709,88.6338,88.6923,89500.0
2015-03-11 10:50:00,106.05,106.17,106.03,106.17,11500.0,88.6923,88.7927,88.6756,88.7927,11500.0
2015-03-11 10:55:00,106.16,106.17,106.12,106.12,12000.0,88.7843,88.7927,88.7509,88.7509,12000.0
2015-03-11 11:00:00,106.13,106.21,106.13,106.17,12400.0,88.7592,88.8261,88.7592,88.7927,12400.0
2015-03-11 11:05:00,106.15,106.16,106.1,106.13,17600.0,88.7759,88.7843,88.7341,88.7592,17600.0
2015-03-11 11:10:00,106.15,106.28,106.15,106.25,11800.0,88.7759,88.8847,88.7759,88.8596,11800.0
2015-03-11 11:15:00,106.23,106.3,106.22,106.25,25000.0,88.8429,88.9014,88.8345,88.8596,25000.0
2015-03-11 11:20:00,106.27,106.27,106.21,106.22,12100.0,88.8763,88.8763,88.8261,88.8345,12100.0
2015-03-11 11:25:00,106.2,106.37,106.2,106.37,8800.0,88.8178,88.9599,88.8178,88.9599,8800.0
2015-03-11 11:30:00,106.37,106.41,106.35,106.4,16600.0,88.9599,88.9934,88.9432,88.985,16600.0
2015-03-11 11:35:00,106.39,106.39,106.3,106.33,957500.0,88.9767,88.9767,88.9014,88.9265,957500.0
2015-03-11 11:40:00,106.29,106.34,106.28,106.28,28000.0,88.893,88.9348,88.8847,88.8847,28000.0
2015-03-11 11:45:00,106.29,106.34,106.27,106.33,44800.0,88.893,88.9348,88.8763,88.9265,44800.0
2015-03-11 11:50:00,106.32,106.36,106.26,106.34,24900.0,88.9181,88.9516,88.8679,88.9348,24900.0
2015-03-11 11:55:00,106.33,106.34,106.28,106.33,17500.0,88.9265,88.9348,88.8847,88.9265,17500.0
2015-03-11 12:00:00,106.34,106.37,106.29,106.3,26600.0,88.9348,88.9599,88.893,88.9014,26600.0
2015-03-11 12:05:00,106.26,106.27,106.23,106.27,7200.0,88.8679,88.8763,88.8429,88.8763,7200.0
2015-03-11 12:10:00,106.27,106.33,106.25,106.32,10400.0,88.8763,88.9265,88.8596,88.9181,10400.0
2015-03-11 12:15:00,106.33,106.39,106.29,106.39,48500.0,88.9265,88.9767,88.893,88.9767,48500.0
2015-03-11 12:20:00,106.38,106.39,106.24,106.25,14900.0,88.9683,88.9767,88.8512,88.8596,14900.0
2015-03-11 12:25:00,106.26,106.27,106.19,106.25,31900.0,88.8679,88.8763,88.8094,88.8596,31900.0
2015-03-11 12:30:00,106.26,106.28,106.22,106.27,16600.0,88.8679,88.8847,88.8345,88.8763,16600.0
2015-03-11 12:35:00,106.27,106.36,106.23,106.36,27300.0,88.8763,88.9516,88.8429,88.9516,27300.0
2015-03-11 12:40:00,106.35,106.38,106.34,106.37,11200.0,88.9432,88.9683,88.9348,88.9599,11200.0
2015-03-11 12:45:00,106.38,106.41,106.33,106.35,35600.0,88.9683,88.9934,88.9265,88.9432,35600.0
2015-03-11 12:50:00,106.36,106.44,106.35,106.4,13600.0,88.9516,89.0185,88.9432,88.985,13600.0
2015-03-11 12:55:00,106.4,106.41,106.33,106.36,9300.0,88.985,88.9934,88.9265,88.9516,9300.0
2015-03-11 13:00:00,106.35,106.37,106.31,106.32,8600.0,88.9432,88.9599,88.9098,88.9181,8600.0
2015-03-11 13:05:00,106.33,106.37,106.31,106.36,31500.0,88.9265,88.9599,88.9098,88.9516,31500.0
2015-03-11 13:10:00,106.36,106.39,106.35,106.38,41400.0,88.9516,88.9767,88.9432,88.9683,41400.0
2015-03-11 13:15:00,106.38,106.42,106.33,106.33,46600.0,88.9683,89.0018,88.9265,88.9265,46600.0
2015-03-11 13:20:00,106.35,106.37,106.33,106.36,57100.0,88.9432,88.9599,88.9265,88.9516,57100.0
2015-03-11 13:25:00,106.36,106.38,106.31,106.36,27000.0,88.9516,88.9683,88.9098,88.9516,27000.0
2015-03-11 13:30:00,106.36,106.37,106.21,106.22,38600.0,88.9516,88.9599,88.8261,88.8345,38600.0
2015-03-11 13:35:00,106.23,106.28,106.2,106.28,14400.0,88.8429,88.8847,88.8178,88.8847,14400.0
2015-03-11 13:40:00,106.28,106.28,106.17,106.2,12100.0,88.8847,88.8847,88.7927,88.8178,12100.0
2015-03-11 13:45:00,106.19,106.19,106.05,106.05,15900.0,88.8094,88.8094,88.6923,88.6923,15900.0
2015-03-11 13:50:00,106.05,106.14,106.04,106.12,12900.0,88.6923,88.7676,88.6839,88.7509,12900.0
2015-03-11 13:55:00,106.14,106.2,106.13,106.18,5600.0,88.7676,88.8178,88.7592,88.801,5600.0
2015-03-11 14:00:00,106.16,106.23,106.14,106.21,10900.0,88.7843,88.8429,88.7676,88.8261,10900.0
2015-03-11 14:05:00,106.22,106.28,106.21,106.26,9200.0,88.8345,88.8847,88.8261,88.8679,9200.0
2015-03-11 14:10:00,106.28,106.28,106.22,106.25,16800.0,88.8847,88.8847,88.8345,88.8596,16800.0
2015-03-11 14:15:00,106.24,106.4,106.22,106.36,27600.0,88.8512,88.985,88.8345,88.9516,27600.0
2015-03-11 14:20:00,106.38,106.39,106.29,106.31,14200.0,88.9683,88.9767,88.893,88.9098,14200.0
2015-03-11 14:25:00,106.31,106.36,106.31,106.33,7000.0,88.9098,88.9516,88.9098,88.9265,7000.0
2015-03-11 14:30:00,106.34,106.37,106.27,106.3,25000.0,88.9348,88.9599,88.8763,88.9014,25000.0
2015-03-11 14:35:00,106.29,106.38,106.28,106.37,19500.0,88.893,88.9683,88.8847,88.9599,19500.0
2015-03-11 14:40:00,106.37,106.38,106.24,106.28,17900.0,88.9599,88.9683,88.8512,88.8847,17900.0
2015-03-11 14:45:00,106.28,106.38,106.28,106.36,18500.0,88.8847,88.9683,88.8847,88.9516,18500.0
2015-03-11 14:50:00,106.36,106.4,106.35,106.37,16900.0,88.9516,88.985,88.9432,88.9599,16900.0
2015-03-11 14:55:00,106.36,106.46,106.34,106.43,13000.0,88.9516,89.0352,88.9348,89.0101,13000.0
2015-03-11 15:00:00,106.43,106.43,106.37,106.39,23400.0,89.0101,89.0101,88.9599,88.9767,23400.0
2015-03-11 15:05:00,106.38,106.39,106.32,106.32,16300.0,88.9683,88.9767,88.9181,88.9181,16300.0
2015-03-11 15:10:00,106.32,106.34,106.24,106.26,13400.0,88.9181,88.9348,88.8512,88.8679,13400.0
2015-03-11 15:15:00,106.25,106.29,106.24,106.29,15900.0,88.8596,88.893,88.8512,88.893,15900.0
2015-03-11 15:20:00,106.29,106.3,106.19,106.2,34300.0,88.893,88.9014,88.8094,88.8178,34300.0
2015-03-11 15:25:00,106.2,106.26,106.15,106.16,20000.0,88.8178,88.8679,88.7759,88.7843,20000.0
2015-03-11 15:30:00,106.16,106.16,106.04,106.09,44700.0,88.7843,88.7843,88.6839,88.7258,44700.0
2015-03-11 15:35:00,106.09,106.13,106.08,106.11,28500.0,88.7258,88.7592,88.7174,88.7425,28500.0
2015-03-11 15:40:00,106.12,106.17,106.05,106.17,36100.0,88.7509,88.7927,88.6923,88.7927,36100.0
2015-03-11 15:45:00,106.17,106.17,106.05,106.09,55200.0,88.7927,88.7927,88.6923,88.7258,55200.0
2015-03-11 15:50:00,106.08,106.15,106.06,106.14,23600.0,88.7174,88.7759,88.7007,88.7676,23600.0
2015-03-11 15:55:00,106.14,106.21,106.11,106.12,51500.0,88.7676,88.8261,88.7425,88.7509,51500.0
2015-03-12 09:30:00,106.47,106.75,106.42,106.75,93800.0,89.0436,89.2777,89.0018,89.2777,93800.0
2015-03-12 09:35:00,106.75,106.89,106.72,106.81,37500.0,89.2777,89.3948,89.2526,89.3279,37500.0
2015-03-12 09:40:00,106.83,107.01,106.82,106.99,25300.0,89.3446,89.4952,89.3363,89.4785,25300.0
2015-03-12 09:45:00,106.99,107.08,106.93,107.08,76400.0,89.4785,89.5537,89.4283,89.5537,76400.0
2015-03-12 09:50:00,107.1,107.1,106.98,107.05,56800.0,89.5705,89.5705,89.4701,89.5286,56800.0
2015-03-12 09:55:00,107.05,107.05,106.97,106.99,15300.0,89.5286,89.5286,89.4617,89.4785,15300.0
2015-03-12 10:00:00,106.97,107.06,106.9,106.92,15500.0,89.4617,89.537,89.4032,89.4199,15500.0
2015-03-12 10:05:00,106.92,106.95,106.88,106.9,49600.0,89.4199,89.445,89.3865,89.4032,49600.0
2015-03-12 10:10:00,106.89,106.97,106.87,106.92,22300.0,89.3948,89.4617,89.3781,89.4199,22300.0
2015-03-12 10:15:00,106.93,106.97,106.83,106.85,23300.0,89.4283,89.4617,89.3446,89.3614,23300.0
2015-03-12 10:20:00,106.86,107.0,106.85,107.0,16700.0,89.3697,89.4868,89.3614,89.4868,16700.0
2015-03-12 10:25:00,107.0,107.01,106.96,106.97,14900.0,89.4868,89.4952,89.4534,89.4617,14900.0
2015-03-12 10:30:00,106.98,107.05,106.95,107.02,36300.0,89.4701,89.5286,89.445,89.5035,36300.0
2015-03-12 10:35:00,107.01,107.01,106.95,107.01,21400.0,89.4952,89.4952,89.445,89.4952,21400.0
2015-03-12 10:40:00,107.0,107.04,106.91,106.94,18100.0,89.4868,89.5203,89.4116,89.4366,18100.0
2015-03-12 10:45:00,106.92,106.93,106.84,106.91,22300.0,89.4199,89.4283,89.353,89.4116,22300.0
2015-03-12 10:50:00,106.92,106.98,106.91,106.96,13600.0,89.4199,89.4701,89.4116,89.4534,13600.0
2015-03-12 10:55:00,106.97,107.05,106.95,107.01,17100.0,89.4617,89.5286,89.445,89.4952,17100.0
2015-03-12 11:00:00,107.0,107.02,106.95,106.95,12800.0,89.4868,89.5035,89.445,89.445,12800.0
2015-03-12 11:05:00,106.97,107.0,106.96,106.99,13500.0,89.4617,89.4868,89.4534,89.4785,13500.0
2015-03-12 11:10:00,106.99,107.08,106.99,107.07,13000.0,89.4785,89.5537,89.4785,89.5454,13000.0
2015-03-12 11:15:00,107.09,107.19,107.09,107.18,17800.0,89.5621,89.6457,89.5621,89.6374,17800.0
2015-03-12 11:20:00,107.18,107.22,107.16,107.2,11800.0,89.6374,89.6708,89.6206,89.6541,11800.0
2015-03-12 11:25:00,107.2,107.22,107.16,107.17,16700.0,89.6541,89.6708,89.6206,89.629,16700.0
2015-03-12 11:30:00,107.2,107.22,107.16,107.17,3500.0,89.6541,89.6708,89.6206,89.629,3500.0
2015-03-12 11:35:00,107.16,107.19,107.12,107.16,1882000.0,89.6206,89.6457,89.5872,89.6206,1882000.0
2015-03-12 11:40:00,107.15,107.15,107.12,107.12,72000.0,89.6123,89.6123,89.5872,89.5872,72000.0
2015-03-12 11:45:00,107.13,107.15,107.11,107.12,17700.0,89.5955,89.6123,89.5788,89.5872,17700.0
2015-03-12 11:50:00,107.13,107.17,107.12,107.12,10000.0,89.5955,89.629,89.5872,89.5872,10000.0
2015-03-12 11:55:00,107.12,107.13,107.09,107.1,15800.0,89.5872,89.5955,89.5621,89.5705,15800.0
2015-03-12 12:00:00,107.11,107.12,107.07,107.1,63900.0,89.5788,89.5872,89.5454,89.5705,63900.0
2015-03-12 12:05:00,107.09,107.12,107.05,107.05,32900.0,89.5621,89.5872,89.5286,89.5286,32900.0
2015-03-12 12:10:00,107.06,107.08,107.05,107.06,37800.0,89.537,89.5537,89.5286,89.537,37800.0
2015-03-12 12:15:00,107.06,107.1,107.06,107.09,21100.0,89.537,89.5705,89.537,89.5621,21100.0
2015-03-12 12:20:00,107.1,107.11,107.05,107.07,18300.0,89.5705,89.5788,89.5286,89.5454,18300.0
2015-03-12 12:25:00,107.06,107.12,107.06,107.1,16900.0,89.537,89.5872,89.537,89.5705,16900.0
2015-03-12 12:30:00,107.1,107.13,107.08,107.13,21100.0,89.5705,89.5955,89.5537,89.5955,21100.0
2015-03-12 12:35:00,107.12,107.12,107.06,107.06,11400.0,89.5872,89.5872,89.537,89.537,11400.0
2015-03-12 12:40:00,107.08,107.08,107.0,107.04,23000.0,89.5537,89.5537,89.4868,89.5203,23000.0
2015-03-12 12:45:00,107.04,107.06,107.03,107.06,19300.0,89.5203,89.537,89.5119,89.537,19300.0
2015-03-12 12:50:00,107.07,107.13,107.05,107.13,21800.0,89.5454,89.5955,89.5286,89.5955,21800.0
2015-03-12 12:55:00,107.12,107.13,107.09,107.11,11900.0,89.5872,89.5955,89.5621,89.5788,11900.0
2015-03-12 13:00:00,107.1,107.11,107.06,107.07,11100.0,89.5705,89.5788,89.537,89.5454,11100.0
2015-03-12 13:05:00,107.09,107.18,107.08,107.17,14600.0,89.5621,89.6374,89.5537,89.629,14600.0
2015-03-12 13:10:00,107.17,107.19,107.13,107.13,22600.0,89.629,89.6457,89.5955,89.5955,22600.0
2015-03-12 13:15:00,107.15,107.2,107.14,107.2,9400.0,89.6123,89.6541,89.6039,89.6541,9400.0
2015-03-12 13:20:00,107.19,107.19,107.13,107.15,16000.0,89.6457,89.6457,89.5955,89.6123,16000.0
2015-03-12 13:25:00,107.16,107.16,107.13,107.14,6500.0,89.6206,89.6206,89.5955,89.6039,6500.0
2015-03-12 13:30:00,107.12,107.12,107.07,107.1,14100.0,89.5872,89.5872,89.5454,89.5705,14100.0
2015-03-12 13:35:00,107.11,107.17,107.11,107.13,15600.0,89.5788,89.629,89.5788,89.5955,15600.0
2015-03-12 13:40:00,107.13,107.18,107.11,107.18,23600.0,89.5955,89.6374,89.5788,89.6374,23600.0
2015-03-12 13:45:00,107.18,107.18,107.13,107.15,13000.0,89.6374,89.6374,89.5955,89.6123,13000.0
2015-03-12 13:50:00,107.16,107.2,107.16,107.18,9900.0,89.6206,89.6541,89.6206,89.6374,9900.0
2015-03-12 13:55:00,107.2,107.23,107.16,107.19,13600.0,89.6541,89.6792,89.6206,89.6457,13600.0
2015-03-12 14:00:00,107.17,107.17,107.11,107.13,18200.0,89.629,89.629,89.5788,89.5955,18200.0
2015-03-12 14:05:00,107.13,107.19,107.13,107.18,14900.0,89.5955,89.6457,89.5955,89.6374,14900.0
2015-03-12 14:10:00,107.18,107.2,107.17,107.18,16200.0,89.6374,89.6541,89.629,89.6374,16200.0
2015-03-12 14:15:00,107.18,107.21,107.18,107.19,18300.0,89.6374,89.6624,89.6374,89.6457,18300.0
2015-03-12 14:20:00,107.19,107.22,107.18,107.21,18000.0,89.6457,89.6708,89.6374,89.6624,18000.0
2015-03-12 14:25:00,107.21,107.22,107.18,107.2,21700.0,89.6624,89.6708,89.6374,89.6541,21700.0
2015-03-12 14:30:00,107.21,107.21,107.15,107.16,14300.0,89.6624,89.6624,89.6123,89.6206,14300.0
2015-03-12 14:35:00,107.16,107.18,107.15,107.16,17100.0,89.6206,89.6374,89.6123,89.6206,17100.0
2015-03-12 14:40:00,107.16,107.17,107.1,107.17,35300.0,89.6206,89.629,89.5705,89.629,35300.0
2015-03-12 14:45:00,107.18,107.2,107.16,107.18,23200.0,89.6374,89.6541,89.6206,89.6374,23200.0
2015-03-12 14:50:00,107.18,107.21,107.18,107.19,37900.0,89.6374,89.6624,89.6374,89.6457,37900.0
2015-03-12 14:55:00,107.2,107.33,107.19,107.31,23400.0,89.6541,89.7628,89.6457,89.7461,23400.0
2015-03-12 15:00:00,107.32,107.4,107.31,107.39,29700.0,89.7544,89.8214,89.7461,89.813,29700.0
2015-03-12 15:05:00,107.39,107.44,107.39,107.41,36500.0,89.813,89.8548,89.813,89.8297,36500.0
2015-03-12 15:10:00,107.42,107.45,107.4,107.41,14600.0,89.8381,89.8632,89.8214,89.8297,14600.0
2015-03-12 15:15:00,107.4,107.43,107.38,107.39,26000.0,89.8214,89.8464,89.8046,89.813,26000.0
2015-03-12 15:20:00,107.4,107.44,107.39,107.41,14400.0,89.8214,89.8548,89.813,89.8297,14400.0
2015-03-12 15:25:00,107.41,107.44,107.41,107.43,11300.0,89.8297,89.8548,89.8297,89.8464,11300.0
2015-03-12 15:30:00,107.43,107.46,107.38,107.38,56000.0,89.8464,89.8715,89.8046,89.8046,56000.0
2015-03-12 15:35:00,107.38,107.44,107.38,107.43,12000.0,89.8046,89.8548,89.8046,89.8464,12000.0
2015-03-12 15:40:00,107.44,107.48,107.41,107.47,20600.0,89.8548,89.8883,89.8297,89.8799,20600.0
2015-03-12 15:45:00,107.48,107.5,107.45,107.48,35600.0,89.8883,89.905,89.8632,89.8883,35600.0
2015-03-12 15:50:00,107.5,107.51,107.47,107.49,22900.0,89.905,89.9133,89.8799,89.8966,22900.0
2015-03-12 15:55:00,107.48,107.5,107.44,107.45,57500.0,89.8883,89.905,89.8548,89.8632,57500.0
2015-03-13 09:30:00,107.37,107.37,107.09,107.16,67700.0,89.7963,89.7963,89.5621,89.6206,67700.0
2015-03-13 09:35:00,107.12,107.28,107.04,107.24,21600.0,89.5872,89.721,89.5203,89.6875,21600.0
2015-03-13 09:40:00,107.23,107.3,107.14,107.29,26700.0,89.6792,89.7377,89.6039,89.7294,26700.0
2015-03-13 09:45:00,107.3,107.4,107.26,107.35,19400.0,89.7377,89.8214,89.7043,89.7795,19400.0
2015-03-13 09:50:00,107.36,107.39,107.25,107.27,19300.0,89.7879,89.813,89.6959,89.7126,19300.0
2015-03-13 09:55:00,107.27,107.27,107.15,107.17,14800.0,89.7126,89.7126,89.6123,89.629,14800.0
2015-03-13 10:00:00,107.16,107.22,107.01,107.01,18900.0,89.6206,89.6708,89.4952,89.4952,18900.0
2015-03-13 10:05:00,107.0,107.01,106.89,106.93,35600.0,89.4868,89.4952,89.3948,89.4283,35600.0
2015-03-13 10:10:00,106.91,107.01,106.86,107.01,69200.0,89.4116,89.4952,89.3697,89.4952,69200.0
2015-03-13 10:15:00,107.01,107.08,107.0,107.06,23300.0,89.4952,89.5537,89.4868,89.537,23300.0
2015-03-13 10:20:00,107.06,107.1,106.96,107.0,32000.0,89.537,89.5705,89.4534,89.4868,32000.0
2015-03-13 10:25:00,107.01,107.01,106.84,106.88,11700.0,89.4952,89.4952,89.353,89.3865,11700.0
2015-03-13 10:30:00,106.85,106.89,106.8,106.88,23500.0,89.3614,89.3948,89.3196,89.3865,23500.0
2015-03-13 10:35:00,106.88,106.98,106.86,106.97,7800.0,89.3865,89.4701,89.3697,89.4617,7800.0
2015-03-13 10:40:00,106.94,107.02,106.88,106.88,12900.0,89.4366,89.5035,89.3865,89.3865,12900.0
2015-03-13 10:45:00,106.88,106.92,106.82,106.83,9900.0,89.3865,89.4199,89.3363,89.3446,9900.0
2015-03-13 10:50:00,106.83,106.84,106.62,106.64,26100.0,89.3446,89.353,89.169,89.1857,26100.0
2015-03-13 10:55:00,106.61,106.66,106.49,106.49,17700.0,89.1607,89.2025,89.0603,89.0603,17700.0
2015-03-13 11:00:00,106.48,106.57,106.44,106.56,23200.0,89.0519,89.1272,89.0185,89.1188,23200.0
2015-03-13 11:05:00,106.57,106.58,106.5,106.58,7900.0,89.1272,89.1356,89.0687,89.1356,7900.0
2015-03-13 11:10:00,106.59,106.69,106.58,106.67,9400.0,89.1439,89.2276,89.1356,89.2108,9400.0
2015-03-13 11:15:00,106.68,106.69,106.53,106.53,28200.0,89.2192,89.2276,89.0937,89.0937,28200.0
2015-03-13 11:20:00,106.55,106.56,106.45,106.47,16400.0,89.1105,89.1188,89.0268,89.0436,16400.0
2015-03-13 11:25:00,106.47,106.47,106.33,106.33,25300.0,89.0436,89.0436,88.9265,88.9265,25300.0
2015-03-13 11:30:00,106.33,106.38,106.23,106.31,31100.0,88.9265,88.9683,88.8429,88.9098,31100.0
2015-03-13 11:35:00,106.32,106.35,106.25,106.34,20900.0,88.9181,88.9432,88.8596,88.9348,20900.0
2015-03-13 11:40:00,106.37,106.39,106.35,106.37,13300.0,88.9599,88.9767,88.9432,88.9599,13300.0
2015-03-13 11:45:00,106.36,106.37,106.16,106.27,52800.0,88.9516,88.9599,88.7843,88.8763,52800.0
2015-03-13 11:50:00,106.26,106.36,106.24,106.35,30400.0,88.8679,88.9516,88.8512,88.9432,30400.0
2015-03-13 11:55:00,106.34,106.43,106.3,106.42,18200.0,88.9348,89.0101,88.9014,89.0018,18200.0
2015-03-13 12:00:00,106.41,106.42,106.24,106.31,54500.0,88.9934,89.0018,88.8512,88.9098,54500.0
2015-03-13 12:05:00,106.32,106.42,106.31,106.4,34500.0,88.9181,89.0018,88.9098,88.985,34500.0
2015-03-13 12:10:00,106.41,106.45,106.39,106.39,15900.0,88.9934,89.0268,88.9767,88.9767,15900.0
2015-03-13 12:15:00,106.39,106.4,106.26,106.33,16800.0,88.9767,88.985,88.8679,88.9265,16800.0
2015-03-13 12:20:00,106.33,106.44,106.33,106.43,14200.0,88.9265,89.0185,88.9265,89.0101,14200.0
2015-03-13 12:25:00,106.42,106.48,106.42,106.44,18200.0,89.0018,89.0519,89.0018,89.0185,18200.0
2015-03-13 12:30:00,106.45,106.52,106.44,106.51,27300.0,89.0268,89.0854,89.0185,89.077,27300.0
2015-03-13 12:35:00,106.51,106.64,106.5,106.58,10100.0,89.077,89.1857,89.0687,89.1356,10100.0
2015-03-13 12:40:00,106.58,106.65,106.56,106.64,13100.0,89.1356,89.1941,89.1188,89.1857,13100.0
2015-03-13 12:45:00,106.63,106.64,106.51,106.57,18600.0,89.1774,89.1857,89.077,89.1272,18600.0
2015-03-13 12:50:00,106.58,106.6,106.5,106.54,19200.0,89.1356,89.1523,89.0687,89.1021,19200.0
2015-03-13 12:55:00,106.55,106.63,106.53,106.59,11700.0,89.1105,89.1774,89.0937,89.1439,11700.0
2015-03-13 13:00:00,106.59,106.59,106.48,106.53,17300.0,89.1439,89.1439,89.0519,89.0937,17300.0
2015-03-13 13:05:00,106.54,106.6,106.51,106.53,29700.0,89.1021,89.1523,89.077,89.0937,29700.0
2015-03-13 13:10:00,106.54,106.54,106.47,106.52,34500.0,89.1021,89.1021,89.0436,89.0854,34500.0
2015-03-13 13:15:00,106.49,106.49,106.43,106.47,16300.0,89.0603,89.0603,89.0101,89.0436,16300.0
2015-03-13 13:20:00,106.46,106.48,106.37,106.41,12900.0,89.0352,89.0519,88.9599,88.9934,12900.0
2015-03-13 13:25:00,106.4,106.4,106.31,106.31,21200.0,88.985,88.985,88.9098,88.9098,21200.0
2015-03-13 13:30:00,106.29,106.4,106.29,106.32,18500.0,88.893,88.985,88.893,88.9181,18500.0
2015-03-13 13:35:00,106.32,106.41,106.32,106.41,17700.0,88.9181,88.9934,88.9181,88.9934,17700.0
2015-03-13 13:40:00,106.42,106.47,106.42,106.45,9700.0,89.0018,89.0436,89.0018,89.0268,9700.0
2015-03-13 13:45:00,106.47,106.47,106.42,106.45,12300.0,89.0436,89.0436,89.0018,89.0268,12300.0
2015-03-13 13:50:00,106.45,106.54,106.45,106.52,11600.0,89.0268,89.1021,89.0268,89.0854,11600.0
2015-03-13 13:55:00,106.51,106.51,106.45,106.46,18800.0,89.077,89.077,89.0268,89.0352,18800.0
2015-03-13 14:00:00,106.47,106.48,106.39,106.44,25000.0,89.0436,89.0519,88.9767,89.0185,25000.0
2015-03-13 14:05:00,106.44,106.45,106.41,106.42,26700.0,89.0185,89.0268,88.9934,89.0018,26700.0
2015-03-13 14:10:00,106.39,106.41,106.33,106.39,22000.0,88.9767,88.9934,88.9265,88.9767,22000.0
2015-03-13 14:15:00,106.4,106.47,106.39,106.43,19500.0,88.985,89.0436,88.9767,89.0101,19500.0
2015-03-13 14:20:00,106.43,106.43,106.35,106.39,26300.0,89.0101,89.0101,88.9432,88.9767,26300.0
2015-03-13 14:25:00,106.4,106.48,106.37,106.48,15200.0,88.985,89.0519,88.9599,89.0519,15200.0
2015-03-13 14:30:00,106.47,106.5,106.44,106.49,15100.0,89.0436,89.0687,89.0185,89.0603,15100.0
2015-03-13 14:35:00,106.49,106.49,106.37,106.37,22900.0,89.0603,89.0603,88.9599,88.9599,22900.0
2015-03-13 14:40:00,106.38,106.38,106.26,106.28,19200.0,88.9683,88.9683,88.8679,88.8847,19200.0
2015-03-13 14:45:00,106.28,106.41,106.28,106.35,34700.0,88.8847,88.9934,88.8847,88.9432,34700.0
2015-03-13 14:50:00,106.35,106.43,106.34,106.35,23100.0,88.9432,89.0101,88.9348,88.9432,23100.0
2015-03-13 14:55:00,106.33,106.46,106.3,106.46,14200.0,88.9265,89.0352,88.9014,89.0352,14200.0
2015-03-13 15:00:00,106.47,106.5,106.4,106.41,16800.0,89.0436,89.0687,88.985,88.9934,16800.0
2015-03-13 15:05:00,106.4,106.46,106.4,106.43,22200.0,88.985,89.0352,88.985,89.0101,22200.0
2015-03-13 15:10:00,106.41,106.48,106.41,106.46,28700.0,88.9934,89.0519,88.9934,89.0352,28700.0
2015-03-13 15:15:00,106.47,106.59,106.47,106.52,18900.0,89.0436,89.1439,89.0436,89.0854,18900.0
2015-03-13 15:20:00,106.51,106.58,106.48,106.58,19400.0,89.077,89.1356,89.0519,89.1356,19400.0
2015-03-13 15:25:00,106.57,106.68,106.54,106.68,16800.0,89.1272,89.2192,89.1021,89.2192,16800.0
2015-03-13 15:30:00,106.69,106.7,106.57,106.58,23700.0,89.2276,89.2359,89.1272,89.1356,23700.0
2015-03-13 15:35:00,106.59,106.7,106.59,106.69,36300.0,89.1439,89.2359,89.1439,89.2276,36300.0
2015-03-13 15:40:00,106.69,106.86,106.69,106.72,46200.0,89.2276,89.3697,89.2276,89.2526,46200.0
2015-03-13 15:45:00,106.75,106.78,106.71,106.77,23600.0,89.2777,89.3028,89.2443,89.2945,23600.0
2015-03-13 15:50:00,106.78,106.94,106.78,106.93,37200.0,89.3028,89.4366,89.3028,89.4283,37200.0
2015-03-13 15:55:00,106.95,107.01,106.85,106.85,77200.0,89.445,89.4952,89.3614,89.3614,77200.0
2015-03-16 09:30:00,107.36,107.4,107.26,107.34,107500.0,89.7879,89.8214,89.7043,89.7712,107500.0
2015-03-16 09:35:00,107.33,107.54,107.33,107.42,100800.0,89.7628,89.9384,89.7628,89.8381,100800.0
2015-03-16 09:40:00,107.43,107.51,107.41,107.43,47500.0,89.8464,89.9133,89.8297,89.8464,47500.0
2015-03-16 09:45:00,107.45,107.57,107.39,107.54,46100.0,89.8632,89.9635,89.813,89.9384,46100.0
2015-03-16 09:50:00,107.54,107.74,107.54,107.72,55500.0,89.9384,90.1057,89.9384,90.089,55500.0
2015-03-16 09:55:00,107.73,107.76,107.69,107.7,89900.0,90.0973,90.1224,90.0639,90.0722,89900.0
2015-03-16 10:00:00,107.72,107.79,107.7,107.72,21500.0,90.089,90.1475,90.0722,90.089,21500.0
2015-03-16 10:05:00,107.72,107.79,107.72,107.77,27100.0,90.089,90.1475,90.089,90.1308,27100.0
2015-03-16 10:10:00,107.78,107.86,107.77,107.77,10000.0,90.1392,90.2061,90.1308,90.1308,10000.0
2015-03-16 10:15:00,107.78,107.84,107.75,107.84,11300.0,90.1392,90.1893,90.1141,90.1893,11300.0
2015-03-16 10:20:00,107.83,107.87,107.75,107.75,25600.0,90.181,90.2144,90.1141,90.1141,25600.0
2015-03-16 10:25:00,107.75,107.79,107.74,107.75,42200.0,90.1141,90.1475,90.1057,90.1141,42200.0
2015-03-16 10:30:00,107.76,107.77,107.72,107.72,36800.0,90.1224,90.1308,90.089,90.089,36800.0
2015-03-16 10:35:00,107.73,107.78,107.7,107.7,24700.0,90.0973,90.1392,90.0722,90.0722,24700.0
2015-03-16 10:40:00,107.7,107.76,107.68,107.73,16400.0,90.0722,90.1224,90.0555,90.0973,16400.0
2015-03-16 10:45:00,107.73,107.75,107.68,107.72,13200.0,90.0973,90.1141,90.0555,90.089,13200.0
2015-03-16 10:50:00,107.71,107.77,107.7,107.73,10300.0,90.0806,90.1308,90.0722,90.0973,10300.0
2015-03-16 10:55:00,107.74,107.79,107.74,107.78,13100.0,90.1057,90.1475,90.1057,90.1392,13100.0
2015-03-16 11:00:00,107.79,107.84,107.77,107.81,9400.0,90.1475,90.1893,90.1308,90.1642,9400.0
2015-03-16 11:05:00,107.81,107.88,107.8,107.83,8800.0,90.1642,90.2228,90.1559,90.181,8800.0
2015-03-16 11:10:00,107.86,107.9,107.83,107.84,11800.0,90.2061,90.2395,90.181,90.1893,11800.0
2015-03-16 11:15:00,107.86,107.87,107.85,107.85,14900.0,90.2061,90.2144,90.1977,90.1977,14900.0
2015-03-16 11:20:00,107.85,107.91,107.84,107.9,8000.0,90.1977,90.2479,90.1893,90.2395,8000.0
2015-03-16 11:25:00,107.92,107.97,107.86,107.87,5200.0,90.2562,90.2981,90.2061,90.2144,5200.0
2015-03-16 11:30:00,107.87,107.93,107.87,107.92,19200.0,90.2144,90.2646,90.2144,90.2562,19200.0
2015-03-16 11:35:00,107.91,107.93,107.86,107.87,3300.0,90.2479,90.2646,90.2061,90.2144,3300.0
2015-03-16 11:40:00,107.87,107.9,107.85,107.86,55600.0,90.2144,90.2395,90.1977,90.2061,55600.0
2015-03-16 11:45:00,107.86,107.94,107.86,107.91,10800.0,90.2061,90.273,90.2061,90.2479,10800.0
2015-03-16 11:50:00,107.91,107.99,107.91,107.94,5500.0,90.2479,90.3148,90.2479,90.273,5500.0
2015-03-16 11:55:00,107.94,107.95,107.91,107.91,8800.0,90.273,90.2813,90.2479,90.2479,8800.0
2015-03-16 12:00:00,107.92,107.94,107.9,107.9,27000.0,90.2562,90.273,90.2395,90.2395,27000.0
2015-03-16 12:05:00,107.91,107.91,107.88,107.89,9600.0,90.2479,90.2479,90.2228,90.2312,9600.0
2015-03-16 12:10:00,107.88,107.89,107.84,107.85,63700.0,90.2228,90.2312,90.1893,90.1977,63700.0
2015-03-16 12:15:00,107.84,107.84,107.81,107.81,71700.0,90.1893,90.1893,90.1642,90.1642,71700.0
2015-03-16 12:20:00,107.8,107.82,107.78,107.78,14200.0,90.1559,90.1726,90.1392,90.1392,14200.0
2015-03-16 12:25:00,107.78,107.83,107.76,107.81,11600.0,90.1392,90.181,90.1224,90.1642,11600.0
2015-03-16 12:30:00,107.81,107.82,107.79,107.81,15800.0,90.1642,90.1726,90.1475,90.1642,15800.0
2015-03-16 12:35:00,107.8,107.86,107.78,107.84,13300.0,90.1559,90.2061,90.1392,90.1893,13300.0
2015-03-16 12:40:00,107.85,107.87,107.79,107.8,8400.0,90.1977,90.2144,90.1475,90.1559,8400.0
2015-03-16 12:45:00,107.81,107.87,107.8,107.81,28700.0,90.1642,90.2144,90.1559,90.1642,28700.0
2015-03-16 12:50:00,107.82,107.9,107.82,107.87,15400.0,90.1726,90.2395,90.1726,90.2144,15400.0
2015-03-16 12:55:00,107.87,107.89,107.85,107.86,10700.0,90.2144,90.2312,90.1977,90.2061,10700.0
2015-03-16 13:00:00,107.85,107.85,107.75,107.76,25500.0,90.1977,90.1977,90.1141,90.1224,25500.0
2015-03-16 13:05:00,107.75,107.77,107.72,107.77,14800.0,90.1141,90.1308,90.089,90.1308,14800.0
2015-03-16 13:10:00,107.76,107.83,107.75,107.82,20100.0,90.1224,90.181,90.1141,90.1726,20100.0
2015-03-16 13:15:00,107.82,107.85,107.8,107.83,8200.0,90.1726,90.1977,90.1559,90.181,8200.0
2015-03-16 13:20:00,107.85,107.87,107.83,107.86,10800.0,90.1977,90.2144,90.181,90.2061,10800.0
2015-03-16 13:25:00,107.85,107.86,107.84,107.85,7500.0,90.1977,90.2061,90.1893,90.1977,7500.0
2015-03-16 13:30:00,107.86,107.89,107.84,107.85,180200.0,90.2061,90.2312,90.1893,90.1977,180200.0
2015-03-16 13:35:00,107.86,107.92,107.85,107.91,57200.0,90.2061,90.2562,90.1977,90.2479,57200.0
2015-03-16 13:40:00,107.91,107.94,107.91,107.94,13100.0,90.2479,90.273,90.2479,90.273,13100.0
2015-03-16 13:45:00,107.95,107.99,107.94,107.96,21500.0,90.2813,90.3148,90.273,90.2897,21500.0
2015-03-16 13:50:00,107.97,107.98,107.95,107.96,14400.0,90.2981,90.3064,90.2813,90.2897,14400.0
2015-03-16 13:55:00,107.97,107.99,107.93,107.95,7800.0,90.2981,90.3148,90.2646,90.2813,7800.0
2015-03-16 14:00:00,107.95,107.96,107.92,107.94,27100.0,90.2813,90.2897,90.2562,90.273,27100.0
2015-03-16 14:05:00,107.94,107.97,107.93,107.96,8900.0,90.273,90.2981,90.2646,90.2897,8900.0
2015-03-16 14:10:00,107.97,107.98,107.9,107.94,23700.0,90.2981,90.3064,90.2395,90.273,23700.0
2015-03-16 14:15:00,107.95,107.98,107.95,107.98,12800.0,90.2813,90.3064,90.2813,90.3064,12800.0
2015-03-16 14:20:00,107.99,108.05,107.99,108.02,111300.0,90.3148,90.365,90.3148,90.3399,111300.0
2015-03-16 14:25:00,108.03,108.06,108.02,108.04,29500.0,90.3482,90.3733,90.3399,90.3566,29500.0
2015-03-16 14:30:00,108.05,108.09,108.03,108.09,31400.0,90.365,90.3984,90.3482,90.3984,31400.0
2015-03-16 14:35:00,108.09,108.09,108.01,108.01,27600.0,90.3984,90.3984,90.3315,90.3315,27600.0
2015-03-16 14:40:00,108.02,108.14,108.02,108.11,15900.0,90.3399,90.4402,90.3399,90.4151,15900.0
2015-03-16 14:45:00,108.12,108.15,108.09,108.09,42000.0,90.4235,90.4486,90.3984,90.3984,42000.0
2015-03-16 14:50:00,108.1,108.13,108.08,108.08,36600.0,90.4068,90.4319,90.3901,90.3901,36600.0
2015-03-16 14:55:00,108.08,108.14,108.08,108.13,72100.0,90.3901,90.4402,90.3901,90.4319,72100.0
2015-03-16 15:00:00,108.13,108.21,108.13,108.18,27000.0,90.4319,90.4988,90.4319,90.4737,27000.0
2015-03-16 15:05:00,108.18,108.18,108.14,108.15,31500.0,90.4737,90.4737,90.4402,90.4486,31500.0
2015-03-16 15:10:00,108.15,108.19,108.14,108.18,15800.0,90.4486,90.482,90.4402,90.4737,15800.0
2015-03-16 15:15:00,108.17,108.17,108.12,108.13,12300.0,90.4653,90.4653,90.4235,90.4319,12300.0
2015-03-16 15:20:00,108.13,108.14,108.06,108.09,22000.0,90.4319,90.4402,90.3733,90.3984,22000.0
2015-03-16 15:25:00,108.08,108.11,108.07,108.11,14500.0,90.3901,90.4151,90.3817,90.4151,14500.0
2015-03-16 15:30:00,108.13,108.18,108.13,108.17,30600.0,90.4319,90.4737,90.4319,90.4653,30600.0
2015-03-16 15:35:00,108.16,108.17,108.07,108.09,226500.0,90.457,90.4653,90.3817,90.3984,226500.0
2015-03-16 15:40:00,108.09,108.16,108.08,108.13,17800.0,90.3984,90.457,90.3901,90.4319,17800.0
2015-03-16 15:45:00,108.12,108.15,108.09,108.14,16700.0,90.4235,90.4486,90.3984,90.4402,16700.0
2015-03-16 15:50:00,108.15,108.17,108.1,108.13,79300.0,90.4486,90.4653,90.4068,90.4319,79300.0
2015-03-16 15:55:00,108.13,108.23,108.13,108.19,45300.0,90.4319,90.5155,90.4319,90.482,45300.0
2015-03-17 09:30:00,107.8,108.0,107.61,107.78,74400.0,90.1559,90.3231,89.997,90.1392,74400.0
2015-03-17 09:35:00,107.79,107.92,107.76,107.88,61600.0,90.1475,90.2562,90.1224,90.2228,61600.0
2015-03-17 09:40:00,107.86,107.87,107.73,107.75,25700.0,90.2061,90.2144,90.0973,90.1141,25700.0
2015-03-17 09:45:00,107.79,107.8,107.63,107.64,22700.0,90.1475,90.1559,90.0137,90.0221,22700.0
2015-03-17 09:50:00,107.62,107.67,107.57,107.64,18200.0,90.0053,90.0472,89.9635,90.0221,18200.0
2015-03-17 09:55:00,107.66,107.74,107.66,107.73,23000.0,90.0388,90.1057,90.0388,90.0973,23000.0
2015-03-17 10:00:00,107.73,107.74,107.66,107.73,19700.0,90.0973,90.1057,90.0388,90.0973,19700.0
2015-03-17 10:05:00,107.72,107.75,107.68,107.7,12900.0,90.089,90.1141,90.0555,90.0722,12900.0
2015-03-17 10:10:00,107.69,107.81,107.65,107.69,24700.0,90.0639,90.1642,90.0304,90.0639,24700.0
2015-03-17 10:15:00,107.68,107.76,107.65,107.76,17800.0,90.0555,90.1224,90.0304,90.1224,17800.0
2015-03-17 10:20:00,107.77,107.78,107.71,107.75,21300.0,90.1308,90.1392,90.0806,90.1141,21300.0
2015-03-17 10:25:00,107.74,107.79,107.71,107.79,9800.0,90.1057,90.1475,90.0806,90.1475,9800.0
2015-03-17 10:30:00,107.8,107.85,107.79,107.8,8500.0,90.1559,90.1977,90.1475,90.1559,8500.0
2015-03-17 10:35:00,107.78,107.79,107.71,107.79,19000.0,90.1392,90.1475,90.0806,90.1475,19000.0
2015-03-17 10:40:00,107.79,107.79,107.73,107.78,7300.0,90.1475,90.1475,90.0973,90.1392,7300.0
2015-03-17 10:45:00,107.78,107.8,107.75,107.77,18000.0,90.1392,90.1559,90.1141,90.1308,18000.0
2015-03-17 10:50:00,107.76,107.83,107.71,107.82,13700.0,90.1224,90.181,90.0806,90.1726,13700.0
2015-03-17 10:55:00,107.81,107.86,107.77,107.77,8300.0,90.1642,90.2061,90.1308,90.1308,8300.0
2015-03-17 11:00:00,107.76,107.76,107.59,107.62,46400.0,90.1224,90.1224,89.9803,90.0053,46400.0
2015-03-17 11:05:00,107.64,107.65,107.55,107.63,19100.0,90.0221,90.0304,89.9468,90.0137,19100.0
2015-03-17 11:10:00,107.63,107.66,107.6,107.65,17400.0,90.0137,90.0388,89.9886,90.0304,17400.0
2015-03-17 11:15:00,107.66,107.66,107.48,107.5,39600.0,90.0388,90.0388,89.8883,89.905,39600.0
2015-03-17 11:20:00,107.49,107.55,107.47,107.55,18600.0,89.8966,89.9468,89.8799,89.9468,18600.0
2015-03-17 11:25:00,107.53,107.63,107.52,107.63,20800.0,89.9301,90.0137,89.9217,90.0137,20800.0
2015-03-17 11:30:00,107.63,107.65,107.57,107.61,51500.0,90.0137,90.0304,89.9635,89.997,51500.0
2015-03-17 11:35:00,107.63,107.63,107.57,107.58,19700.0,90.0137,90.0137,89.9635,89.9719,19700.0
2015-03-17 11:40:00,107.57,107.62,107.55,107.58,20200.0,89.9635,90.0053,89.9468,89.9719,20200.0
2015-03-17 11:45:00,107.57,107.62,107.54,107.58,14300.0,89.9635,90.0053,89.9384,89.9719,14300.0
2015-03-17 11:50:00,107.57,107.59,107.54,107.59,13800.0,89.9635,89.9803,89.9384,89.9803,13800.0
2015-03-17 11:55:00,107.6,107.69,107.59,107.69,13500.0,89.9886,90.0639,89.9803,90.0639,13500.0
2015-03-17 12:00:00,107.69,107.69,107.58,107.58,6800.0,90.0639,90.0639,89.9719,89.9719,6800.0
2015-03-17 12:05:00,107.58,107.62,107.58,107.58,7400.0,89.9719,90.0053,89.9719,89.9719,7400.0
2015-03-17 12:10:00,107.6,107.6,107.53,107.55,4300.0,89.9886,89.9886,89.9301,89.9468,4300.0
2015-03-17 12:15:00,107.6,107.63,107.54,107.61,26000.0,89.9886,90.0137,89.9384,89.997,26000.0
2015-03-17 12:20:00,107.61,107.67,107.6,107.62,8500.0,89.997,90.0472,89.9886,90.0053,8500.0
2015-03-17 12:25:00,107.61,107.74,107.61,107.7,21200.0,89.997,90.1057,89.997,90.0722,21200.0
2015-03-17 12:30:00,107.7,107.73,107.64,107.73,7500.0,90.0722,90.0973,90.0221,90.0973,7500.0
2015-03-17 12:35:00,107.72,107.78,107.7,107.78,5500.0,90.089,90.1392,90.0722,90.1392,5500.0
2015-03-17 12:40:00,107.77,107.82,107.75,107.82,19300.0,90.1308,90.1726,90.1141,90.1726,19300.0
2015-03-17 12:45:00,107.82,107.82,107.79,107.8,15900.0,90.1726,90.1726,90.1475,90.1559,15900.0
2015-03-17 12:50:00,107.8,107.84,107.79,107.8,12400.0,90.1559,90.1893,90.1475,90.1559,12400.0
2015-03-17 12:55:00,107.8,107.87,107.8,107.87,8900.0,90.1559,90.2144,90.1559,90.2144,8900.0
2015-03-17 13:00:00,107.87,107.87,107.82,107.86,7200.0,90.2144,90.2144,90.1726,90.2061,7200.0
2015-03-17 13:05:00,107.85,107.92,107.82,107.9,9800.0,90.1977,90.2562,90.1726,90.2395,9800.0
2015-03-17 13:10:00,107.9,107.92,107.88,107.91,16600.0,90.2395,90.2562,90.2228,90.2479,16600.0
2015-03-17 13:15:00,107.92,107.98,107.91,107.92,24700.0,90.2562,90.3064,90.2479,90.2562,24700.0
2015-03-17 13:20:00,107.92,107.94,107.89,107.9,29000.0,90.2562,90.273,90.2312,90.2395,29000.0
2015-03-17 13:25:00,107.9,107.91,107.89,107.9,7000.0,90.2395,90.2479,90.2312,90.2395,7000.0
2015-03-17 13:30:00,107.91,107.95,107.87,107.88,10000.0,90.2479,90.2813,90.2144,90.2228,10000.0
2015-03-17 13:35:00,107.87,107.91,107.86,107.87,8900.0,90.2144,90.2479,90.2061,90.2144,8900.0
2015-03-17 13:40:00,107.87,107.91,107.87,107.91,12900.0,90.2144,90.2479,90.2144,90.2479,12900.0
2015-03-17 13:45:00,107.91,107.91,107.86,107.88,15600.0,90.2479,90.2479,90.2061,90.2228,15600.0
2015-03-17 13:50:00,107.89,107.92,107.89,107.9,13600.0,90.2312,90.2562,90.2312,90.2395,13600.0
2015-03-17 13:55:00,107.92,108.02,107.9,107.99,26700.0,90.2562,90.3399,90.2395,90.3148,26700.0
2015-03-17 14:00:00,107.99,108.08,107.99,108.01,35500.0,90.3148,90.3901,90.3148,90.3315,35500.0
2015-03-17 14:05:00,108.02,108.02,107.95,107.97,11500.0,90.3399,90.3399,90.2813,90.2981,11500.0
2015-03-17 14:10:00,107.97,107.99,107.95,107.99,15600.0,90.2981,90.3148,90.2813,90.3148,15600.0
2015-03-17 14:15:00,107.94,107.96,107.9,107.96,13000.0,90.273,90.2897,90.2395,90.2897,13000.0
2015-03-17 14:20:00,107.95,107.95,107.9,107.9,8400.0,90.2813,90.2813,90.2395,90.2395,8400.0
2015-03-17 14:25:00,107.9,107.93,107.87,107.89,10800.0,90.2395,90.2646,90.2144,90.2312,10800.0
2015-03-17 14:30:00,107.88,107.91,107.85,107.88,18300.0,90.2228,90.2479,90.1977,90.2228,18300.0
2015-03-17 14:35:00,107.88,107.9,107.84,107.9,22600.0,90.2228,90.2395,90.1893,90.2395,22600.0
2015-03-17 14:40:00,107.88,107.91,107.87,107.9,17600.0,90.2228,90.2479,90.2144,90.2395,17600.0
2015-03-17 14:45:00,107.91,107.93,107.87,107.89,15500.0,90.2479,90.2646,90.2144,90.2312,15500.0
2015-03-17 14:50:00,107.87,107.92,107.82,107.92,15100.0,90.2144,90.2562,90.1726,90.2562,15100.0
2015-03-17 14:55:00,107.93,107.99,107.93,107.98,16100.0,90.2646,90.3148,90.2646,90.3064,16100.0
2015-03-17 15:00:00,107.98,108.05,107.97,108.05,14500.0,90.3064,90.365,90.2981,90.365,14500.0
2015-03-17 15:05:00,108.05,108.06,108.03,108.05,25300.0,90.365,90.3733,90.3482,90.365,25300.0
2015-03-17 15:10:00,108.06,108.14,108.05,108.08,17200.0,90.3733,90.4402,90.365,90.3901,17200.0
2015-03-17 15:15:00,108.1,108.13,108.05,108.13,19200.0,90.4068,90.4319,90.365,90.4319,19200.0
2015-03-17 15:20:00,108.12,108.14,108.09,108.13,19500.0,90.4235,90.4402,90.3984,90.4319,19500.0
2015-03-17 15:25:00,108.12,108.15,108.11,108.13,13600.0,90.4235,90.4486,90.4151,90.4319,13600.0
2015-03-17 15:30:00,108.12,108.19,108.12,108.18,16100.0,90.4235,90.482,90.4235,90.4737,16100.0
2015-03-17 15:35:00,108.19,108.19,108.1,108.11,24400.0,90.482,90.482,90.4068,90.4151,24400.0
2015-03-17 15:40:00,108.11,108.11,108.01,108.03,47200.0,90.4151,90.4151,90.3315,90.3482,47200.0
2015-03-17 15:45:00,108.04,108.11,108.04,108.11,29000.0,90.3566,90.4151,90.3566,90.4151,29000.0
2015-03-17 15:50:00,108.11,108.12,108.05,108.08,48000.0,90.4151,90.4235,90.365,90.3901,48000.0
2015-03-17 15:55:00,108.09,108.1,107.93,107.97,71900.0,90.3984,90.4068,90.2646,90.2981,71900.0
2015-03-18 09:30:00,107.68,107.8,107.6,107.66,34400.0,90.0555,90.1559,89.9886,90.0388,34400.0
2015-03-18 09:35:00,107.63,107.68,107.61,107.68,6000.0,90.0137,90.0555,89.997,90.0555,6000.0
2015-03-18 09:40:00,107.66,107.67,107.52,107.56,23200.0,90.0388,90.0472,89.9217,89.9552,23200.0
2015-03-18 09:45:00,107.55,107.59,107.52,107.56,15200.0,89.9468,89.9803,89.9217,89.9552,15200.0
2015-03-18 09:50:00,107.55,107.64,107.55,107.63,82900.0,89.9468,90.0221,89.9468,90.0137,82900.0
2015-03-18 09:55:00,107.64,107.64,107.5,107.57,11400.0,90.0221,90.0221,89.905,89.9635,11400.0
2015-03-18 10:00:00,107.58,107.69,107.58,107.66,8200.0,89.9719,90.0639,89.9719,90.0388,8200.0
2015-03-18 10:05:00,107.66,107.74,107.66,107.73,11900.0,90.0388,90.1057,90.0388,90.0973,11900.0
2015-03-18 10:10:00,107.71,107.76,107.69,107.7,22400.0,90.0806,90.1224,90.0639,90.0722,22400.0
2015-03-18 10:15:00,107.7,107.76,107.7,107.75,9700.0,90.0722,90.1224,90.0722,90.1141,9700.0
2015-03-18 10:20:00,107.74,107.75,107.72,107.72,7600.0,90.1057,90.1141,90.089,90.089,7600.0
2015-03-18 10:25:00,107.75,107.8,107.73,107.74,14700.0,90.1141,90.1559,90.0973,90.1057,14700.0
2015-03-18 10:30:00,107.76,107.78,107.64,107.65,18700.0,90.1224,90.1392,90.0221,90.0304,18700.0
2015-03-18 10:35:00,107.65,107.7,107.65,107.69,9800.0,90.0304,90.0722,90.0304,90.0639,9800.0
2015-03-18 10:40:00,107.71,107.74,107.66,107.74,11200.0,90.0806,90.1057,90.0388,90.1057,11200.0
2015-03-18 10:45:00,107.75,107.8,107.71,107.78,17000.0,90.1141,90.1559,90.0806,90.1392,17000.0
2015-03-18 10:50:00,107.77,107.8,107.73,107.77,7200.0,90.1308,90.1559,90.0973,90.1308,7200.0
2015-03-18 10:55:00,107.77,107.79,107.73,107.78,18300.0,90.1308,90.1475,90.0973,90.1392,18300.0
2015-03-18 11:00:00,107.78,107.81,107.73,107.74,3700.0,90.1392,90.1642,90.0973,90.1057,3700.0
2015-03-18 11:05:00,107.74,107.79,107.73,107.78,15300.0,90.1057,90.1475,90.0973,90.1392,15300.0
2015-03-18 11:10:00,107.79,107.79,107.69,107.7,6300.0,90.1475,90.1475,90.0639,90.0722,6300.0
2015-03-18 11:15:00,107.69,107.71,107.68,107.7,14700.0,90.0639,90.0806,90.0555,90.0722,14700.0
2015-03-18 11:20:00,107.68,107.68,107.63,107.66,11000.0,90.0555,90.0555,90.0137,90.0388,11000.0
2015-03-18 11:25:00,107.66,107.69,107.61,107.61,11200.0,90.0388,90.0639,89.997,89.997,11200.0
2015-03-18 11:30:00,107.6,107.64,107.6,107.63,7500.0,89.9886,90.0221,89.9886,90.0137,7500.0
2015-03-18 11:35:00,107.63,107.65,107.62,107.65,5600.0,90.0137,90.0304,90.0053,90.0304,5600.0
2015-03-18 11:40:00,107.67,107.72,107.67,107.71,693000.0,90.0472,90.089,90.0472,90.0806,693000.0
2015-03-18 11:45:00,107.71,107.72,107.63,107.64,12800.0,90.0806,90.089,90.0137,90.0221,12800.0
2015-03-18 11:50:00,107.64,107.66,107.61,107.64,18300.0,90.0221,90.0388,89.997,90.0221,18300.0
2015-03-18 11:55:00,107.64,107.71,107.62,107.69,44200.0,90.0221,90.0806,90.0053,90.0639,44200.0
2015-03-18 12:00:00,107.68,107.7,107.63,107.69,10900.0,90.0555,90.0722,90.0137,90.0639,10900.0
2015-03-18 12:05:00,107.71,107.71,107.67,107.67,10600.0,90.0806,90.0806,90.0472,90.0472,10600.0
2015-03-18 12:10:00,107.68,107.68,107.61,107.65,12700.0,90.0555,90.0555,89.997,90.0304,12700.0
2015-03-18 12:15:00,107.66,107.66,107.6,107.61,6400.0,90.0388,90.0388,89.9886,89.997,6400.0
2015-03-18 12:20:00,107.6,107.61,107.52,107.59,26400.0,89.9886,89.997,89.9217,89.9803,26400.0
2015-03-18 12:25:00,107.58,107.62,107.56,107.6,16300.0,89.9719,90.0053,89.9552,89.9886,16300.0
2015-03-18 12:30:00,107.6,107.65,107.59,107.65,11500.0,89.9886,90.0304,89.9803,90.0304,11500.0
2015-03-18 12:35:00,107.64,107.72,107.63,107.71,5700.0,90.0221,90.089,90.0137,90.0806,5700.0
2015-03-18 12:40:00,107.7,107.71,107.67,107.68,10900.0,90.0722,90.0806,90.0472,90.0555,10900.0
2015-03-18 12:45:00,107.66,107.67,107.61,107.62,4600.0,90.0388,90.0472,89.997,90.0053,4600.0
2015-03-18 12:50:00,107.62,107.63,107.6,107.63,9800.0,90.0053,90.0137,89.9886,90.0137,9800.0
2015-03-18 12:55:00,107.62,107.63,107.55,107.56,14800.0,90.0053,90.0137,89.9468,89.9552,14800.0
2015-03-18 13:00:00,107.56,107.61,107.54,107.54,17600.0,89.9552,89.997,89.9384,89.9384,17600.0
2015-03-18 13:05:00,107.53,107.55,107.47,107.52,19000.0,89.9301,89.9468,89.8799,89.9217,19000.0
2015-03-18 13:10:00,107.52,107.55,107.51,107.54,17600.0,89.9217,89.9468,89.9133,89.9384,17600.0
2015-03-18 13:15:00,107.54,107.58,107.5,107.56,16100.0,89.9384,89.9719,89.905,89.9552,16100.0
2015-03-18 13:20:00,107.57,107.6,107.53,107.56,91800.0,89.9635,89.9886,89.9301,89.9552,91800.0
2015-03-18 13:25:00,107.57,107.57,107.5,107.51,19600.0,89.9635,89.9635,89.905,89.9133,19600.0
2015-03-18 13:30:00,107.52,107.54,107.45,107.51,24900.0,89.9217,89.9384,89.8632,89.9133,24900.0
2015-03-18 13:35:00,107.51,107.51,107.36,107.37,14600.0,89.9133,89.9133,89.7879,89.7963,14600.0
2015-03-18 13:40:00,107.38,107.42,107.35,107.4,21700.0,89.8046,89.8381,89.7795,89.8214,21700.0
2015-03-18 13:45:00,107.38,107.42,107.37,107.41,12100.0,89.8046,89.8381,89.7963,89.8297,12100.0
2015-03-18 13:50:00,107.41,107.5,107.41,107.49,10300.0,89.8297,89.905,89.8297,89.8966,10300.0
2015-03-18 13:55:00,107.48,107.71,107.46,107.69,12500.0,89.8883,90.0806,89.8715,90.0639,12500.0
2015-03-18 14:00:00,107.72,108.67,107.66,108.44,227800.0,90.089,90.8835,90.0388,90.6911,227800.0
2015-03-18 14:05:00,108.43,108.75,108.36,108.57,70000.0,90.6828,90.9504,90.6242,90.7999,70000.0
2015-03-18 14:10:00,108.59,108.83,108.56,108.83,113500.0,90.8166,91.0173,90.7915,91.0173,113500.0
2015-03-18 14:15:00,108.82,109.02,108.82,108.95,110000.0,91.0089,91.1762,91.0089,91.1177,110000.0
2015-03-18 14:20:00,108.91,108.95,108.78,108.84,49300.0,91.0842,91.1177,90.9755,91.0257,49300.0
2015-03-18 14:25:00,108.84,108.87,108.72,108.86,53800.0,91.0257,91.0507,90.9253,91.0424,53800.0
2015-03-18 14:30:00,108.86,109.14,108.83,109.06,63300.0,91.0424,91.2766,91.0173,91.2097,63300.0
2015-03-18 14:35:00,109.05,109.14,109.01,109.03,41900.0,91.2013,91.2766,91.1678,91.1846,41900.0
2015-03-18 14:40:00,109.04,109.16,109.01,109.08,46900.0,91.1929,91.2933,91.1678,91.2264,46900.0
2015-03-18 14:45:00,109.07,109.09,108.89,108.96,27600.0,91.218,91.2347,91.0675,91.126,27600.0
2015-03-18 14:50:00,108.96,109.04,108.91,109.04,27700.0,91.126,91.1929,91.0842,91.1929,27700.0
2015-03-18 14:55:00,109.05,109.11,108.98,109.06,21900.0,91.2013,91.2515,91.1427,91.2097,21900.0
2015-03-18 15:00:00,109.06,109.37,109.0,109.37,44700.0,91.2097,91.4689,91.1595,91.4689,44700.0
2015-03-18 15:05:00,109.37,109.39,109.29,109.34,36400.0,91.4689,91.4856,91.402,91.4438,36400.0
2015-03-18 15:10:00,109.35,109.54,109.34,109.48,38100.0,91.4522,91.6111,91.4438,91.5609,38100.0
2015-03-18 15:15:00,109.49,109.63,109.46,109.58,52600.0,91.5693,91.6864,91.5442,91.6445,52600.0
2015-03-18 15:20:00,109.57,109.58,109.51,109.54,39200.0,91.6362,91.6445,91.586,91.6111,39200.0
2015-03-18 15:25:00,109.53,109.53,109.36,109.37,23100.0,91.6027,91.6027,91.4605,91.4689,23100.0
2015-03-18 15:30:00,109.37,109.42,109.29,109.31,29500.0,91.4689,91.5107,91.402,91.4187,29500.0
2015-03-18 15:35:00,109.31,109.32,109.22,109.27,119000.0,91.4187,91.4271,91.3435,91.3853,119000.0
2015-03-18 15:40:00,109.26,109.27,109.17,109.24,105300.0,91.3769,91.3853,91.3016,91.3602,105300.0
2015-03-18 15:45:00,109.23,109.24,109.13,109.13,63100.0,91.3518,91.3602,91.2682,91.2682,63100.0
2015-03-18 15:50:00,109.13,109.21,109.1,109.19,382400.0,91.2682,91.3351,91.2431,91.3184,382400.0
2015-03-18 15:55:00,109.2,109.27,109.16,109.24,92500.0,91.3267,91.3853,91.2933,91.3602,92500.0
2015-03-19 09:30:00,109.03,109.09,108.88,108.93,100300.0,91.1846,91.2347,91.0591,91.1009,100300.0
2015-03-19 09:35:00,108.97,109.03,108.88,109.02,10600.0,91.1344,91.1846,91.0591,91.1762,10600.0
2015-03-19 09:40:00,109.0,109.0,108.88,108.88,9300.0,91.1595,91.1595,91.0591,91.0591,9300.0
2015-03-19 09:45:00,108.85,108.87,108.76,108.81,11500.0,91.034,91.0507,90.9588,91.0006,11500.0
2015-03-19 09:50:00,108.81,108.91,108.79,108.9,30200.0,91.0006,91.0842,90.9838,91.0758,30200.0
2015-03-19 09:55:00,108.92,109.04,108.9,109.02,10300.0,91.0926,91.1929,91.0758,91.1762,10300.0
2015-03-19 10:00:00,109.05,109.05,108.98,109.01,28800.0,91.2013,91.2013,91.1427,91.1678,28800.0
2015-03-19 10:05:00,109.02,109.03,108.99,109.03,73400.0,91.1762,91.1846,91.1511,91.1846,73400.0
2015-03-19 10:10:00,109.02,109.08,108.97,109.08,33000.0,91.1762,91.2264,91.1344,91.2264,33000.0
2015-03-19 10:15:00,109.08,109.18,109.08,109.13,13900.0,91.2264,91.31,91.2264,91.2682,13900.0
2015-03-19 10:20:00,109.14,109.19,109.09,109.09,16700.0,91.2766,91.3184,91.2347,91.2347,16700.0
2015-03-19 10:25:00,109.1,109.1,109.05,109.07,12800.0,91.2431,91.2431,91.2013,91.218,12800.0
2015-03-19 10:30:00,109.07,109.07,108.98,108.98,11600.0,91.218,91.218,91.1427,91.1427,11600.0
2015-03-19 10:35:00,108.98,109.02,108.95,108.98,12900.0,91.1427,91.1762,91.1177,91.1427,12900.0
2015-03-19 10:40:00,108.98,109.02,108.91,108.92,13000.0,91.1427,91.1762,91.0842,91.0926,13000.0
2015-03-19 10:45:00,108.92,108.94,108.83,108.83,14400.0,91.0926,91.1093,91.0173,91.0173,14400.0
2015-03-19 10:50:00,108.82,108.86,108.8,108.85,32800.0,91.0089,91.0424,90.9922,91.034,32800.0
2015-03-19 10:55:00,108.84,108.91,108.8,108.91,20500.0,91.0257,91.0842,90.9922,91.0842,20500.0
2015-03-19 11:00:00,108.91,108.92,108.89,108.89,12600.0,91.0842,91.0926,91.0675,91.0675,12600.0
2015-03-19 11:05:00,108.89,108.92,108.84,108.85,20900.0,91.0675,91.0926,91.0257,91.034,20900.0
2015-03-19 11:10:00,108.85,108.89,108.81,108.87,16100.0,91.034,91.0675,91.0006,91.0507,16100.0
2015-03-19 11:15:00,108.87,108.94,108.87,108.93,17100.0,91.0507,91.1093,91.0507,91.1009,17100.0
2015-03-19 11:20:00,108.93,108.97,108.93,108.94,19800.0,91.1009,91.1344,91.1009,91.1093,19800.0
2015-03-19 11:25:00,108.95,108.97,108.86,108.86,11100.0,91.1177,91.1344,91.0424,91.0424,11100.0
2015-03-19 11:30:00,108.86,108.88,108.69,108.74,49800.0,91.0424,91.0591,90.9002,90.942,49800.0
2015-03-19 11:35:00,108.73,108.75,108.69,108.72,24300.0,90.9337,90.9504,90.9002,90.9253,24300.0
2015-03-19 11:40:00,108.72,108.73,108.61,108.65,31300.0,90.9253,90.9337,90.8333,90.8668,31300.0
2015-03-19 11:45:00,108.65,108.69,108.63,108.65,20200.0,90.8668,90.9002,90.85,90.8668,20200.0
2015-03-19 11:50:00,108.65,108.66,108.57,108.64,29200.0,90.8668,90.8751,90.7999,90.8584,29200.0
2015-03-19 11:55:00,108.65,108.72,108.65,108.71,20100.0,90.8668,90.9253,90.8668,90.9169,20100.0
2015-03-19 12:00:00,108.69,108.72,108.66,108.72,20300.0,90.9002,90.9253,90.8751,90.9253,20300.0
2015-03-19 12:05:00,108.72,108.77,108.72,108.75,27300.0,90.9253,90.9671,90.9253,90.9504,27300.0
2015-03-19 12:10:00,108.75,108.75,108.67,108.71,14500.0,90.9504,90.9504,90.8835,90.9169,14500.0
2015-03-19 12:15:00,108.71,108.74,108.65,108.7,20000.0,90.9169,90.942,90.8668,90.9086,20000.0
2015-03-19 12:20:00,108.69,108.71,108.65,108.67,18500.0,90.9002,90.9169,90.8668,90.8835,18500.0
2015-03-19 12:25:00,108.68,108.76,108.68,108.75,10600.0,90.8918,90.9588,90.8918,90.9504,10600.0
2015-03-19 12:30:00,108.75,108.75,108.7,108.73,8400.0,90.9504,90.9504,90.9086,90.9337,8400.0
2015-03-19 12:35:00,108.71,108.71,108.59,108.62,21400.0,90.9169,90.9169,90.8166,90.8417,21400.0
2015-03-19 12:40:00,108.61,108.71,108.6,108.7,14200.0,90.8333,90.9169,90.8249,90.9086,14200.0
2015-03-19 12:45:00,108.69,108.72,108.65,108.69,10200.0,90.9002,90.9253,90.8668,90.9002,10200.0
2015-03-19 12:50:00,108.69,108.69,108.58,108.61,23300.0,90.9002,90.9002,90.8082,90.8333,23300.0
2015-03-19 12:55:00,108.62,108.65,108.6,108.63,41700.0,90.8417,90.8668,90.8249,90.85,41700.0
2015-03-19 13:00:00,108.62,108.68,108.58,108.68,16500.0,90.8417,90.8918,90.8082,90.8918,16500.0
2015-03-19 13:05:00,108.69,108.71,108.65,108.69,26300.0,90.9002,90.9169,90.8668,90.9002,26300.0
2015-03-19 13:10:00,108.69,108.73,108.68,108.71,17900.0,90.9002,90.9337,90.8918,90.9169,17900.0
2015-03-19 13:15:00,108.72,108.82,108.71,108.82,21400.0,90.9253,91.0089,90.9169,91.0089,21400.0
2015-03-19 13:20:00,108.84,108.89,108.84,108.84,12000.0,91.0257,91.0675,91.0257,91.0257,12000.0
2015-03-19 13:25:00,108.85,108.93,108.84,108.9,15700.0,91.034,91.1009,91.0257,91.0758,15700.0
2015-03-19 13:30:00,108.91,108.91,108.88,108.89,13400.0,91.0842,91.0842,91.0591,91.0675,13400.0
2015-03-19 13:35:00,108.88,108.88,108.81,108.82,11500.0,91.0591,91.0591,91.0006,91.0089,11500.0
2015-03-19 13:40:00,108.81,108.83,108.76,108.81,19100.0,91.0006,91.0173,90.9588,91.0006,19100.0
2015-03-19 13:45:00,108.82,108.83,108.78,108.8,11300.0,91.0089,91.0173,90.9755,90.9922,11300.0
2015-03-19 13:50:00,108.81,108.83,108.77,108.81,19000.0,91.0006,91.0173,90.9671,91.0006,19000.0
2015-03-19 13:55:00,108.82,108.83,108.72,108.73,17200.0,91.0089,91.0173,90.9253,90.9337,17200.0
2015-03-19 14:00:00,108.75,108.78,108.73,108.76,11300.0,90.9504,90.9755,90.9337,90.9588,11300.0
2015-03-19 14:05:00,108.77,108.89,108.76,108.89,28500.0,90.9671,91.0675,90.9588,91.0675,28500.0
2015-03-19 14:10:00,108.89,108.96,108.83,108.84,25000.0,91.0675,91.126,91.0173,91.0257,25000.0
2015-03-19 14:15:00,108.85,108.89,108.78,108.8,16900.0,91.034,91.0675,90.9755,90.9922,16900.0
2015-03-19 14:20:00,108.79,108.79,108.73,108.77,18200.0,90.9838,90.9838,90.9337,90.9671,18200.0
2015-03-19 14:25:00,108.77,108.83,108.76,108.82,19300.0,90.9671,91.0173,90.9588,91.0089,19300.0
2015-03-19 14:30:00,108.83,108.88,108.77,108.8,29100.0,91.0173,91.0591,90.9671,90.9922,29100.0
2015-03-19 14:35:00,108.8,108.84,108.76,108.84,10200.0,90.9922,91.0257,90.9588,91.0257,10200.0
2015-03-19 14:40:00,108.85,108.89,108.83,108.88,14100.0,91.034,91.0675,91.0173,91.0591,14100.0
2015-03-19 14:45:00,108.87,108.91,108.85,108.88,19800.0,91.0507,91.0842,91.034,91.0591,19800.0
2015-03-19 14:50:00,108.88,108.93,108.83,108.83,14800.0,91.0591,91.1009,91.0173,91.0173,14800.0
2015-03-19 14:55:00,108.83,108.93,108.8,108.93,28600.0,91.0173,91.1009,90.9922,91.1009,28600.0
2015-03-19 15:00:00,108.92,108.97,108.89,108.94,21200.0,91.0926,91.1344,91.0675,91.1093,21200.0
2015-03-19 15:05:00,108.94,108.99,108.88,108.89,25100.0,91.1093,91.1511,91.0591,91.0675,25100.0
2015-03-19 15:10:00,108.88,108.92,108.83,108.91,34700.0,91.0591,91.0926,91.0173,91.0842,34700.0
2015-03-19 15:15:00,108.89,108.92,108.84,108.86,27200.0,91.0675,91.0926,91.0257,91.0424,27200.0
2015-03-19 15:20:00,108.86,108.86,108.75,108.75,24100.0,91.0424,91.0424,90.9504,90.9504,24100.0
2015-03-19 15:25:00,108.77,108.88,108.77,108.87,30800.0,90.9671,91.0591,90.9671,91.0507,30800.0
2015-03-19 15:30:00,108.87,108.96,108.81,108.94,45200.0,91.0507,91.126,91.0006,91.1093,45200.0
2015-03-19 15:35:00,108.93,108.97,108.9,108.95,755100.0,91.1009,91.1344,91.0758,91.1177,755100.0
2015-03-19 15:40:00,108.95,108.95,108.79,108.8,47100.0,91.1177,91.1177,90.9838,90.9922,47100.0
2015-03-19 15:45:00,108.8,108.87,108.8,108.87,59400.0,90.9922,91.0507,90.9922,91.0507,59400.0
2015-03-19 15:50:00,108.86,108.88,108.82,108.88,70100.0,91.0424,91.0591,91.0089,91.0591,70100.0
2015-03-19 15:55:00,108.89,108.9,108.84,108.84,62000.0,91.0675,91.0758,91.0257,91.0257,62000.0
2015-03-20 09:30:00,109.49,109.5,109.37,109.48,35400.0,91.5693,91.5776,91.4689,91.5609,35400.0
2015-03-20 09:35:00,109.5,109.55,109.41,109.51,15600.0,91.5776,91.6195,91.5024,91.586,15600.0
2015-03-20 09:40:00,109.53,109.53,109.4,109.42,14600.0,91.6027,91.6027,91.494,91.5107,14600.0
2015-03-20 09:45:00,109.43,109.51,109.41,109.46,9300.0,91.5191,91.586,91.5024,91.5442,9300.0
2015-03-20 09:50:00,109.48,109.57,109.48,109.53,25400.0,91.5609,91.6362,91.5609,91.6027,25400.0
2015-03-20 09:55:00,109.52,109.53,109.43,109.46,17500.0,91.5944,91.6027,91.5191,91.5442,17500.0
2015-03-20 10:00:00,109.46,109.56,109.46,109.53,16200.0,91.5442,91.6278,91.5442,91.6027,16200.0
2015-03-20 10:05:00,109.52,109.53,109.45,109.47,28900.0,91.5944,91.6027,91.5358,91.5525,28900.0
2015-03-20 10:10:00,109.47,109.5,109.45,109.48,19900.0,91.5525,91.5776,91.5358,91.5609,19900.0
2015-03-20 10:15:00,109.47,109.51,109.42,109.48,29600.0,91.5525,91.586,91.5107,91.5609,29600.0
2015-03-20 10:20:00,109.49,109.52,109.46,109.48,31800.0,91.5693,91.5944,91.5442,91.5609,31800.0
2015-03-20 10:25:00,109.48,109.51,109.45,109.47,7100.0,91.5609,91.586,91.5358,91.5525,7100.0
2015-03-20 10:30:00,109.47,109.59,109.47,109.58,11400.0,91.5525,91.6529,91.5525,91.6445,11400.0
2015-03-20 10:35:00,109.58,109.7,109.55,109.65,41100.0,91.6445,91.7449,91.6195,91.7031,41100.0
2015-03-20 10:40:00,109.65,109.68,109.64,109.67,10000.0,91.7031,91.7282,91.6947,91.7198,10000.0
2015-03-20 10:45:00,109.67,109.68,109.53,109.54,18100.0,91.7198,91.7282,91.6027,91.6111,18100.0
2015-03-20 10:50:00,109.54,109.59,109.54,109.57,33500.0,91.6111,91.6529,91.6111,91.6362,33500.0
2015-03-20 10:55:00,109.57,109.66,109.57,109.65,19100.0,91.6362,91.7114,91.6362,91.7031,19100.0
2015-03-20 11:00:00,109.66,109.76,109.65,109.73,26000.0,91.7114,91.7951,91.7031,91.77,26000.0
2015-03-20 11:05:00,109.73,109.75,109.66,109.68,8700.0,91.77,91.7867,91.7114,91.7282,8700.0
2015-03-20 11:10:00,109.67,109.72,109.67,109.71,5300.0,91.7198,91.7616,91.7198,91.7533,5300.0
2015-03-20 11:15:00,109.72,109.76,109.71,109.73,34200.0,91.7616,91.7951,91.7533,91.77,34200.0
2015-03-20 11:20:00,109.72,109.78,109.72,109.78,24700.0,91.7616,91.8118,91.7616,91.8118,24700.0
2015-03-20 11:25:00,109.79,109.82,109.76,109.8,41200.0,91.8202,91.8453,91.7951,91.8285,41200.0
2015-03-20 11:30:00,109.79,109.83,109.78,109.81,14800.0,91.8202,91.8536,91.8118,91.8369,14800.0
2015-03-20 11:35:00,109.8,109.82,109.79,109.8,14700.0,91.8285,91.8453,91.8202,91.8285,14700.0
2015-03-20 11:40:00,109.81,109.82,109.75,109.78,16800.0,91.8369,91.8453,91.7867,91.8118,16800.0
2015-03-20 11:45:00,109.78,109.78,109.76,109.78,14400.0,91.8118,91.8118,91.7951,91.8118,14400.0
2015-03-20 11:50:00,109.78,109.81,109.77,109.78,48100.0,91.8118,91.8369,91.8034,91.8118,48100.0
2015-03-20 11:55:00,109.77,109.8,109.74,109.79,7700.0,91.8034,91.8285,91.7784,91.8202,7700.0
2015-03-20 12:00:00,109.78,109.83,109.77,109.81,13200.0,91.8118,91.8536,91.8034,91.8369,13200.0
2015-03-20 12:05:00,109.83,109.84,109.8,109.81,11600.0,91.8536,91.862,91.8285,91.8369,11600.0
2015-03-20 12:10:00,109.81,109.84,109.8,109.81,8600.0,91.8369,91.862,91.8285,91.8369,8600.0
2015-03-20 12:15:00,109.82,109.84,109.8,109.83,10900.0,91.8453,91.862,91.8285,91.8536,10900.0
2015-03-20 12:20:00,109.8,109.8,109.76,109.77,15100.0,91.8285,91.8285,91.7951,91.8034,15100.0
2015-03-20 12:25:00,109.78,109.79,109.76,109.77,4400.0,91.8118,91.8202,91.7951,91.8034,4400.0
2015-03-20 12:30:00,109.77,109.83,109.77,109.79,11500.0,91.8034,91.8536,91.8034,91.8202,11500.0
2015-03-20 12:35:00,109.79,109.81,109.77,109.79,9600.0,91.8202,91.8369,91.8034,91.8202,9600.0
2015-03-20 12:40:00,109.79,109.84,109.78,109.84,18000.0,91.8202,91.862,91.8118,91.862,18000.0
2015-03-20 12:45:00,109.84,109.85,109.82,109.85,8200.0,91.862,91.8703,91.8453,91.8703,8200.0
2015-03-20 12:50:00,109.84,109.93,109.84,109.92,29300.0,91.862,91.9373,91.862,91.9289,29300.0
2015-03-20 12:55:00,109.92,109.95,109.91,109.92,9700.0,91.9289,91.954,91.9205,91.9289,9700.0
2015-03-20 13:00:00,109.93,109.96,109.92,109.93,8200.0,91.9373,91.9623,91.9289,91.9373,8200.0
2015-03-20 13:05:00,109.94,109.94,109.92,109.94,18800.0,91.9456,91.9456,91.9289,91.9456,18800.0
2015-03-20 13:10:00,109.92,109.93,109.9,109.9,9200.0,91.9289,91.9373,91.9122,91.9122,9200.0
2015-03-20 13:15:00,109.91,110.0,109.9,110.0,27100.0,91.9205,91.9958,91.9122,91.9958,27100.0
2015-03-20 13:20:00,109.99,110.02,109.98,109.98,56900.0,91.9874,92.0125,91.9791,91.9791,56900.0
2015-03-20 13:25:00,109.98,110.0,109.97,109.97,8500.0,91.9791,91.9958,91.9707,91.9707,8500.0
2015-03-20 13:30:00,109.98,110.0,109.98,109.98,5000.0,91.9791,91.9958,91.9791,91.9791,5000.0
2015-03-20 13:35:00,109.99,110.0,109.96,109.96,39500.0,91.9874,91.9958,91.9623,91.9623,39500.0
2015-03-20 13:40:00,109.96,109.97,109.95,109.97,15400.0,91.9623,91.9707,91.954,91.9707,15400.0
2015-03-20 13:45:00,109.97,109.98,109.94,109.96,13000.0,91.9707,91.9791,91.9456,91.9623,13000.0
2015-03-20 13:50:00,109.95,109.96,109.93,109.93,14700.0,91.954,91.9623,91.9373,91.9373,14700.0
2015-03-20 13:55:00,109.93,109.95,109.92,109.95,73300.0,91.9373,91.954,91.9289,91.954,73300.0
2015-03-20 14:00:00,109.95,109.99,109.95,109.95,16300.0,91.954,91.9874,91.954,91.954,16300.0
2015-03-20 14:05:00,109.96,110.0,109.94,109.96,39700.0,91.9623,91.9958,91.9456,91.9623,39700.0
2015-03-20 14:10:00,109.96,109.96,109.92,109.93,6700.0,91.9623,91.9623,91.9289,91.9373,6700.0
2015-03-20 14:15:00,109.93,109.95,109.92,109.94,15000.0,91.9373,91.954,91.9289,91.9456,15000.0
2015-03-20 14:20:00,109.94,109.94,109.92,109.93,7700.0,91.9456,91.9456,91.9289,91.9373,7700.0
2015-03-20 14:25:00,109.92,109.92,109.85,109.89,11400.0,91.9289,91.9289,91.8703,91.9038,11400.0
2015-03-20 14:30:00,109.89,109.92,109.87,109.92,13600.0,91.9038,91.9289,91.8871,91.9289,13600.0
2015-03-20 14:35:00,109.91,109.96,109.91,109.93,23100.0,91.9205,91.9623,91.9205,91.9373,23100.0
2015-03-20 14:40:00,109.92,109.93,109.89,109.93,20100.0,91.9289,91.9373,91.9038,91.9373,20100.0
2015-03-20 14:45:00,109.92,109.93,109.87,109.91,13800.0,91.9289,91.9373,91.8871,91.9205,13800.0
2015-03-20 14:50:00,109.9,109.94,109.89,109.92,12000.0,91.9122,91.9456,91.9038,91.9289,12000.0
2015-03-20 14:55:00,109.92,109.99,109.91,109.99,11400.0,91.9289,91.9874,91.9205,91.9874,11400.0
2015-03-20 15:00:00,109.99,110.0,109.97,109.99,12700.0,91.9874,91.9958,91.9707,91.9874,12700.0
2015-03-20 15:05:00,109.98,110.0,109.95,109.96,34900.0,91.9791,91.9958,91.954,91.9623,34900.0
2015-03-20 15:10:00,109.97,109.98,109.92,109.92,15800.0,91.9707,91.9791,91.9289,91.9289,15800.0
2015-03-20 15:15:00,109.9,109.91,109.78,109.78,34400.0,91.9122,91.9205,91.8118,91.8118,34400.0
2015-03-20 15:20:00,109.78,109.81,109.71,109.79,25900.0,91.8118,91.8369,91.7533,91.8202,25900.0
2015-03-20 15:25:00,109.79,109.8,109.73,109.77,14600.0,91.8202,91.8285,91.77,91.8034,14600.0
2015-03-20 15:30:00,109.77,109.83,109.76,109.8,20800.0,91.8034,91.8536,91.7951,91.8285,20800.0
2015-03-20 15:35:00,109.8,109.88,109.75,109.88,28100.0,91.8285,91.8954,91.7867,91.8954,28100.0
2015-03-20 15:40:00,109.88,109.9,109.84,109.88,19300.0,91.8954,91.9122,91.862,91.8954,19300.0
2015-03-20 15:45:00,109.9,109.94,109.9,109.91,24100.0,91.9122,91.9456,91.9122,91.9205,24100.0
2015-03-20 15:50:00,109.91,109.94,109.82,109.83,34400.0,91.9205,91.9456,91.8453,91.8536,34400.0
2015-03-20 15:55:00,109.84,109.87,109.76,109.76,35800.0,91.862,91.8871,91.7951,91.7951,35800.0
2015-03-23 09:30:00,109.72,109.86,109.72,109.84,93700.0,91.7616,91.8787,91.7616,91.862,93700.0
2015-03-23 09:35:00,109.82,109.91,109.77,109.9,15100.0,91.8453,91.9205,91.8034,91.9122,15100.0
2015-03-23 09:40:00,109.95,110.02,109.94,109.97,14600.0,91.954,92.0125,91.9456,91.9707,14600.0
2015-03-23 09:45:00,109.98,109.98,109.89,109.9,9100.0,91.9791,91.9791,91.9038,91.9122,9100.0
2015-03-23 09:50:00,109.92,109.93,109.84,109.88,10700.0,91.9289,91.9373,91.862,91.8954,10700.0
2015-03-23 09:55:00,109.86,109.9,109.85,109.87,7700.0,91.8787,91.9122,91.8703,91.8871,7700.0
2015-03-23 10:00:00,109.89,109.93,109.86,109.92,20500.0,91.9038,91.9373,91.8787,91.9289,20500.0
2015-03-23 10:05:00,109.92,109.99,109.91,109.99,19800.0,91.9289,91.9874,91.9205,91.9874,19800.0
2015-03-23 10:10:00,109.97,110.09,109.96,110.05,15800.0,91.9707,92.0711,91.9623,92.0376,15800.0
2015-03-23 10:15:00,110.04,110.05,110.01,110.03,11700.0,92.0292,92.0376,92.0042,92.0209,11700.0
2015-03-23 10:20:00,110.03,110.07,110.01,110.06,28900.0,92.0209,92.0543,92.0042,92.046,28900.0
2015-03-23 10:25:00,110.06,110.06,109.98,109.99,9500.0,92.046,92.046,91.9791,91.9874,9500.0
2015-03-23 10:30:00,109.98,109.99,109.95,109.96,7700.0,91.9791,91.9874,91.954,91.9623,7700.0
2015-03-23 10:35:00,109.97,109.97,109.9,109.94,12900.0,91.9707,91.9707,91.9122,91.9456,12900.0
2015-03-23 10:40:00,109.96,109.97,109.92,109.96,9000.0,91.9623,91.9707,91.9289,91.9623,9000.0
2015-03-23 10:45:00,109.97,110.01,109.94,109.96,31500.0,91.9707,92.0042,91.9456,91.9623,31500.0
2015-03-23 10:50:00,109.97,110.01,109.96,109.99,8000.0,91.9707,92.0042,91.9623,91.9874,8000.0
2015-03-23 10:55:00,109.99,110.0,109.93,109.95,6100.0,91.9874,91.9958,91.9373,91.954,6100.0
2015-03-23 11:00:00,109.95,109.95,109.9,109.93,16400.0,91.954,91.954,91.9122,91.9373,16400.0
2015-03-23 11:05:00,109.92,109.98,109.88,109.97,15800.0,91.9289,91.9791,91.8954,91.9707,15800.0
2015-03-23 11:10:00,109.98,110.0,109.93,109.98,8100.0,91.9791,91.9958,91.9373,91.9791,8100.0
2015-03-23 11:15:00,109.98,110.0,109.95,109.98,14000.0,91.9791,91.9958,91.954,91.9791,14000.0
2015-03-23 11:20:00,109.98,110.01,109.96,109.98,8300.0,91.9791,92.0042,91.9623,91.9791,8300.0
2015-03-23 11:25:00,109.98,109.99,109.89,109.9,9700.0,91.9791,91.9874,91.9038,91.9122,9700.0
2015-03-23 11:30:00,109.9,109.95,109.88,109.89,10100.0,91.9122,91.954,91.8954,91.9038,10100.0
2015-03-23 11:35:00,109.87,109.95,109.87,109.95,10400.0,91.8871,91.954,91.8871,91.954,10400.0
2015-03-23 11:40:00,109.95,109.96,109.86,109.86,8300.0,91.954,91.9623,91.8787,91.8787,8300.0
2015-03-23 11:45:00,109.86,109.91,109.84,109.88,9400.0,91.8787,91.9205,91.862,91.8954,9400.0
2015-03-23 11:50:00,109.88,109.91,109.86,109.9,6800.0,91.8954,91.9205,91.8787,91.9122,6800.0
2015-03-23 11:55:00,109.91,109.94,109.88,109.92,5100.0,91.9205,91.9456,91.8954,91.9289,5100.0
2015-03-23 12:00:00,109.91,109.92,109.86,109.89,23900.0,91.9205,91.9289,91.8787,91.9038,23900.0
2015-03-23 12:05:00,109.9,109.91,109.87,109.89,26100.0,91.9122,91.9205,91.8871,91.9038,26100.0
2015-03-23 12:10:00,109.9,109.9,109.86,109.87,26200.0,91.9122,91.9122,91.8787,91.8871,26200.0
2015-03-23 12:15:00,109.86,109.86,109.8,109.82,85700.0,91.8787,91.8787,91.8285,91.8453,85700.0
2015-03-23 12:20:00,109.82,109.88,109.82,109.87,26800.0,91.8453,91.8954,91.8453,91.8871,26800.0
2015-03-23 12:25:00,109.87,109.87,109.83,109.86,29500.0,91.8871,91.8871,91.8536,91.8787,29500.0
2015-03-23 12:30:00,109.87,109.96,109.85,109.96,33100.0,91.8871,91.9623,91.8703,91.9623,33100.0
2015-03-23 12:35:00,109.96,109.97,109.92,109.93,31100.0,91.9623,91.9707,91.9289,91.9373,31100.0
2015-03-23 12:40:00,109.93,110.0,109.93,109.96,24300.0,91.9373,91.9958,91.9373,91.9623,24300.0
2015-03-23 12:45:00,109.96,109.97,109.92,109.94,26800.0,91.9623,91.9707,91.9289,91.9456,26800.0
2015-03-23 12:50:00,109.94,109.95,109.89,109.9,27100.0,91.9456,91.954,91.9038,91.9122,27100.0
2015-03-23 12:55:00,109.9,109.9,109.86,109.88,27400.0,91.9122,91.9122,91.8787,91.8954,27400.0
2015-03-23 13:00:00,109.88,109.9,109.85,109.87,32000.0,91.8954,91.9122,91.8703,91.8871,32000.0
2015-03-23 13:05:00,109.87,109.89,109.85,109.88,57100.0,91.8871,91.9038,91.8703,91.8954,57100.0
2015-03-23 13:10:00,109.89,109.9,109.87,109.88,23000.0,91.9038,91.9122,91.8871,91.8954,23000.0
2015-03-23 13:15:00,109.89,109.9,109.85,109.88,25200.0,91.9038,91.9122,91.8703,91.8954,25200.0
2015-03-23 13:20:00,109.89,109.89,109.86,109.88,34400.0,91.9038,91.9038,91.8787,91.8954,34400.0
2015-03-23 13:25:00,109.89,109.9,109.85,109.85,15700.0,91.9038,91.9122,91.8703,91.8703,15700.0
2015-03-23 13:30:00,109.84,109.84,109.82,109.82,26000.0,91.862,91.862,91.8453,91.8453,26000.0
2015-03-23 13:35:00,109.83,109.88,109.82,109.88,27000.0,91.8536,91.8954,91.8453,91.8954,27000.0
2015-03-23 13:40:00,109.88,109.93,109.87,109.92,34500.0,91.8954,91.9373,91.8871,91.9289,34500.0
2015-03-23 13:45:00,109.93,109.94,109.87,109.88,22800.0,91.9373,91.9456,91.8871,91.8954,22800.0
2015-03-23 13:50:00,109.87,109.88,109.84,109.86,29200.0,91.8871,91.8954,91.862,91.8787,29200.0
2015-03-23 13:55:00,109.85,109.89,109.85,109.87,29000.0,91.8703,91.9038,91.8703,91.8871,29000.0
2015-03-23 14:00:00,109.86,109.92,109.85,109.91,22300.0,91.8787,91.9289,91.8703,91.9205,22300.0
2015-03-23 14:05:00,109.91,109.98,109.9,109.97,43100.0,91.9205,91.9791,91.9122,91.9707,43100.0
2015-03-23 14:10:00,109.98,110.0,109.97,109.99,25600.0,91.9791,91.9958,91.9707,91.9874,25600.0
2015-03-23 14:15:00,110.0,110.02,109.97,109.97,24900.0,91.9958,92.0125,91.9707,91.9707,24900.0
2015-03-23 14:20:00,109.98,109.98,109.95,109.97,23800.0,91.9791,91.9791,91.954,91.9707,23800.0
2015-03-23 14:25:00,109.97,110.01,109.97,109.99,27200.0,91.9707,92.0042,91.9707,91.9874,27200.0
2015-03-23 14:30:00,110.0,110.0,109.92,109.93,23300.0,91.9958,91.9958,91.9289,91.9373,23300.0
2015-03-23 14:35:00,109.94,109.96,109.93,109.95,8200.0,91.9456,91.9623,91.9373,91.954,8200.0
2015-03-23 14:40:00,109.96,109.98,109.96,109.98,4900.0,91.9623,91.9791,91.9623,91.9791,4900.0
2015-03-23 14:45:00,109.98,109.99,109.89,109.89,8500.0,91.9791,91.9874,91.9038,91.9038,8500.0
2015-03-23 14:50:00,109.88,109.92,109.87,109.9,10500.0,91.8954,91.9289,91.8871,91.9122,10500.0
2015-03-23 14:55:00,109.9,109.92,109.88,109.91,10900.0,91.9122,91.9289,91.8954,91.9205,10900.0
2015-03-23 15:00:00,109.9,109.93,109.89,109.93,7100.0,91.9122,91.9373,91.9038,91.9373,7100.0
2015-03-23 15:05:00,109.92,109.93,109.85,109.91,35200.0,91.9289,91.9373,91.8703,91.9205,35200.0
2015-03-23 15:10:00,109.92,109.92,109.84,109.85,8000.0,91.9289,91.9289,91.862,91.8703,8000.0
2015-03-23 15:15:00,109.85,109.86,109.81,109.83,14700.0,91.8703,91.8787,91.8369,91.8536,14700.0
2015-03-23 15:20:00,109.84,109.88,109.83,109.87,8200.0,91.862,91.8954,91.8536,91.8871,8200.0
2015-03-23 15:25:00,109.86,109.89,109.83,109.85,35300.0,91.8787,91.9038,91.8536,91.8703,35300.0
2015-03-23 15:30:00,109.85,109.87,109.81,109.86,51200.0,91.8703,91.8871,91.8369,91.8787,51200.0
2015-03-23 15:35:00,109.86,109.87,109.84,109.87,25700.0,91.8787,91.8871,91.862,91.8871,25700.0
2015-03-23 15:40:00,109.87,109.87,109.8,109.8,19200.0,91.8871,91.8871,91.8285,91.8285,19200.0
2015-03-23 15:45:00,109.8,109.82,109.79,109.81,11900.0,91.8285,91.8453,91.8202,91.8369,11900.0
2015-03-23 15:50:00,109.78,109.79,109.73,109.75,22600.0,91.8118,91.8202,91.77,91.7867,22600.0
2015-03-23 15:55:00,109.73,109.73,109.57,109.57,32200.0,91.77,91.77,91.6362,91.6362,32200.0
2015-03-24 09:30:00,109.54,109.56,109.46,109.51,53600.0,91.6111,91.6278,91.5442,91.586,53600.0
2015-03-24 09:35:00,109.49,109.5,109.38,109.39,20700.0,91.5693,91.5776,91.4773,91.4856,20700.0
2015-03-24 09:40:00,109.39,109.39,109.27,109.33,27400.0,91.4856,91.4856,91.3853,91.4355,27400.0
2015-03-24 09:45:00,109.31,109.41,109.29,109.41,8900.0,91.4187,91.5024,91.402,91.5024,8900.0
2015-03-24 09:50:00,109.43,109.5,109.43,109.49,11400.0,91.5191,91.5776,91.5191,91.5693,11400.0
2015-03-24 09:55:00,109.49,109.51,109.43,109.49,4600.0,91.5693,91.586,91.5191,91.5693,4600.0
2015-03-24 10:00:00,109.52,109.59,109.52,109.57,60800.0,91.5944,91.6529,91.5944,91.6362,60800.0
2015-03-24 10:05:00,109.58,109.63,109.58,109.6,92500.0,91.6445,91.6864,91.6445,91.6613,92500.0
2015-03-24 10:10:00,109.6,109.61,109.54,109.57,67200.0,91.6613,91.6696,91.6111,91.6362,67200.0
2015-03-24 10:15:00,109.57,109.63,109.56,109.6,14000.0,91.6362,91.6864,91.6278,91.6613,14000.0
2015-03-24 10:20:00,109.6,109.61,109.46,109.48,12300.0,91.6613,91.6696,91.5442,91.5609,12300.0
2015-03-24 10:25:00,109.48,109.53,109.46,109.53,13200.0,91.5609,91.6027,91.5442,91.6027,13200.0
2015-03-24 10:30:00,109.53,109.58,109.52,109.55,10800.0,91.6027,91.6445,91.5944,91.6195,10800.0
2015-03-24 10:35:00,109.53,109.56,109.5,109.54,43500.0,91.6027,91.6278,91.5776,91.6111,43500.0
2015-03-24 10:40:00,109.53,109.59,109.47,109.51,35000.0,91.6027,91.6529,91.5525,91.586,35000.0
2015-03-24 10:45:00,109.49,109.51,109.46,109.47,5300.0,91.5693,91.586,91.5442,91.5525,5300.0
2015-03-24 10:50:00,109.45,109.57,109.45,109.55,16800.0,91.5358,91.6362,91.5358,91.6195,16800.0
2015-03-24 10:55:00,109.55,109.58,109.53,109.54,6700.0,91.6195,91.6445,91.6027,91.6111,6700.0
2015-03-24 11:00:00,109.54,109.55,109.47,109.55,8700.0,91.6111,91.6195,91.5525,91.6195,8700.0
2015-03-24 11:05:00,109.54,109.66,109.54,109.64,12000.0,91.6111,91.7114,91.6111,91.6947,12000.0
2015-03-24 11:10:00,109.64,109.68,109.62,109.65,10100.0,91.6947,91.7282,91.678,91.7031,10100.0
2015-03-24 11:15:00,109.66,109.72,109.65,109.71,8000.0,91.7114,91.7616,91.7031,91.7533,8000.0
2015-03-24 11:20:00,109.72,109.74,109.69,109.69,10300.0,91.7616,91.7784,91.7365,91.7365,10300.0
2015-03-24 11:25:00,109.69,109.71,109.67,109.68,14600.0,91.7365,91.7533,91.7198,91.7282,14600.0
2015-03-24 11:30:00,109.69,109.71,109.66,109.66,9300.0,91.7365,91.7533,91.7114,91.7114,9300.0
2015-03-24 11:35:00,109.67,109.68,109.62,109.64,8300.0,91.7198,91.7282,91.678,91.6947,8300.0
2015-03-24 11:40:00,109.64,109.65,109.59,109.61,411500.0,91.6947,91.7031,91.6529,91.6696,411500.0
2015-03-24 11:45:00,109.61,109.64,109.59,109.64,4700.0,91.6696,91.6947,91.6529,91.6947,4700.0
2015-03-24 11:50:00,109.64,109.68,109.63,109.67,13700.0,91.6947,91.7282,91.6864,91.7198,13700.0
2015-03-24 11:55:00,109.67,109.69,109.64,109.64,9400.0,91.7198,91.7365,91.6947,91.6947,9400.0
2015-03-24 12:00:00,109.61,109.65,109.6,109.65,57000.0,91.6696,91.7031,91.6613,91.7031,57000.0
2015-03-24 12:05:00,109.66,109.66,109.62,109.63,4600.0,91.7114,91.7114,91.678,91.6864,4600.0
2015-03-24 12:10:00,109.62,109.67,109.61,109.66,8300.0,91.678,91.7198,91.6696,91.7114,8300.0
2015-03-24 12:15:00,109.66,109.66,109.6,109.61,22500.0,91.7114,91.7114,91.6613,91.6696,22500.0
2015-03-24 12:20:00,109.63,109.63,109.54,109.56,9800.0,91.6864,91.6864,91.6111,91.6278,9800.0
2015-03-24 12:25:00,109.57,109.59,109.51,109.51,16700.0,91.6362,91.6529,91.586,91.586,16700.0
2015-03-24 12:30:00,109.51,109.52,109.42,109.42,31600.0,91.586,91.5944,91.5107,91.5107,31600.0
2015-03-24 12:35:00,109.44,109.44,109.35,109.39,27300.0,91.5275,91.5275,91.4522,91.4856,27300.0
2015-03-24 12:40:00,109.39,109.44,109.38,109.4,8900.0,91.4856,91.5275,91.4773,91.494,8900.0
2015-03-24 12:45:00,109.4,109.45,109.36,109.36,7900.0,91.494,91.5358,91.4605,91.4605,7900.0
2015-03-24 12:50:00,109.36,109.37,109.33,109.35,3200.0,91.4605,91.4689,91.4355,91.4522,3200.0
2015-03-24 12:55:00,109.36,109.4,109.31,109.31,5200.0,91.4605,91.494,91.4187,91.4187,5200.0
2015-03-24 13:00:00,109.31,109.4,109.29,109.38,9400.0,91.4187,91.494,91.402,91.4773,9400.0
2015-03-24 13:05:00,109.39,109.41,109.39,109.39,6400.0,91.4856,91.5024,91.4856,91.4856,6400.0
2015-03-24 13:10:00,109.38,109.38,109.3,109.38,8800.0,91.4773,91.4773,91.4104,91.4773,8800.0
2015-03-24 13:15:00,109.38,109.41,109.35,109.39,7400.0,91.4773,91.5024,91.4522,91.4856,7400.0
2015-03-24 13:20:00,109.38,109.39,109.31,109.32,8900.0,91.4773,91.4856,91.4187,91.4271,8900.0
2015-03-24 13:25:00,109.29,109.3,109.16,109.19,23200.0,91.402,91.4104,91.2933,91.3184,23200.0
2015-03-24 13:30:00,109.18,109.23,109.16,109.2,17200.0,91.31,91.3518,91.2933,91.3267,17200.0
2015-03-24 13:35:00,109.2,109.23,109.19,109.23,14200.0,91.3267,91.3518,91.3184,91.3518,14200.0
2015-03-24 13:40:00,109.22,109.29,109.21,109.29,7100.0,91.3435,91.402,91.3351,91.402,7100.0
2015-03-24 13:45:00,109.28,109.29,109.21,109.25,8600.0,91.3936,91.402,91.3351,91.3686,8600.0
2015-03-24 13:50:00,109.25,109.31,109.24,109.31,3500.0,91.3686,91.4187,91.3602,91.4187,3500.0
2015-03-24 13:55:00,109.3,109.34,109.29,109.32,5100.0,91.4104,91.4438,91.402,91.4271,5100.0
2015-03-24 14:00:00,109.31,109.31,109.22,109.24,18500.0,91.4187,91.4187,91.3435,91.3602,18500.0
2015-03-24 14:05:00,109.23,109.26,109.18,109.26,10700.0,91.3518,91.3769,91.31,91.3769,10700.0
2015-03-24 14:10:00,109.27,109.29,109.18,109.18,40400.0,91.3853,91.402,91.31,91.31,40400.0
2015-03-24 14:15:00,109.18,109.22,109.11,109.11,14700.0,91.31,91.3435,91.2515,91.2515,14700.0
2015-03-24 14:20:00,109.1,109.16,109.08,109.16,8500.0,91.2431,91.2933,91.2264,91.2933,8500.0
2015-03-24 14:25:00,109.13,109.15,109.1,109.15,15700.0,91.2682,91.2849,91.2431,91.2849,15700.0
2015-03-24 14:30:00,109.13,109.13,109.04,109.07,12800.0,91.2682,91.2682,91.1929,91.218,12800.0
2015-03-24 14:35:00,109.09,109.15,109.09,109.11,13500.0,91.2347,91.2849,91.2347,91.2515,13500.0
2015-03-24 14:40:00,109.12,109.18,109.09,109.17,27300.0,91.2598,91.31,91.2347,91.3016,27300.0
2015-03-24 14:45:00,109.18,109.22,109.13,109.18,7400.0,91.31,91.3435,91.2682,91.31,7400.0
2015-03-24 14:50:00,109.18,109.18,109.11,109.13,97100.0,91.31,91.31,91.2515,91.2682,97100.0
2015-03-24 14:55:00,109.13,109.15,109.13,109.15,71700.0,91.2682,91.2849,91.2682,91.2849,71700.0
2015-03-24 15:00:00,109.15,109.22,109.13,109.19,54900.0,91.2849,91.3435,91.2682,91.3184,54900.0
2015-03-24 15:05:00,109.19,109.3,109.18,109.27,26800.0,91.3184,91.4104,91.31,91.3853,26800.0
2015-03-24 15:10:00,109.27,109.28,109.22,109.22,13000.0,91.3853,91.3936,91.3435,91.3435,13000.0
2015-03-24 15:15:00,109.22,109.27,109.22,109.27,15700.0,91.3435,91.3853,91.3435,91.3853,15700.0
2015-03-24 15:20:00,109.25,109.25,109.04,109.08,23400.0,91.3686,91.3686,91.1929,91.2264,23400.0
2015-03-24 15:25:00,109.1,109.14,109.05,109.05,10500.0,91.2431,91.2766,91.2013,91.2013,10500.0
2015-03-24 15:30:00,109.05,109.15,109.05,109.14,18900.0,91.2013,91.2849,91.2013,91.2766,18900.0
2015-03-24 15:35:00,109.16,109.17,109.1,109.12,11800.0,91.2933,91.3016,91.2431,91.2598,11800.0
2015-03-24 15:40:00,109.13,109.17,109.05,109.07,15200.0,91.2682,91.3016,91.2013,91.218,15200.0
2015-03-24 15:45:00,109.06,109.14,109.0,109.02,39200.0,91.2097,91.2766,91.1595,91.1762,39200.0
2015-03-24 15:50:00,109.02,109.05,109.0,109.02,39000.0,91.1762,91.2013,91.1595,91.1762,39000.0
2015-03-24 15:55:00,109.0,109.04,108.94,108.96,65900.0,91.1595,91.1929,91.1093,91.126,65900.0
2015-03-25 09:30:00,108.64,108.75,108.5,108.62,48800.0,91.2906,91.383,91.173,91.2738,48800.0
2015-03-25 09:35:00,108.63,108.65,108.47,108.47,19800.0,91.2822,91.299,91.1478,91.1478,19800.0
2015-03-25 09:40:00,108.43,108.47,108.36,108.43,11500.0,91.1141,91.1478,91.0553,91.1141,11500.0
2015-03-25 09:45:00,108.43,108.43,108.19,108.21,18600.0,91.1141,91.1141,90.9125,90.9293,18600.0
2015-03-25 09:50:00,108.21,108.33,108.21,108.29,17700.0,90.9293,91.0301,90.9293,90.9965,17700.0
2015-03-25 09:55:00,108.32,108.32,108.22,108.31,18800.0,91.0217,91.0217,90.9377,91.0133,18800.0
2015-03-25 10:00:00,108.31,108.4,108.25,108.34,11900.0,91.0133,91.0889,90.9629,91.0385,11900.0
2015-03-25 10:05:00,108.35,108.43,108.35,108.41,14800.0,91.0469,91.1141,91.0469,91.0973,14800.0
2015-03-25 10:10:00,108.42,108.45,108.38,108.38,14400.0,91.1057,91.1309,91.0721,91.0721,14400.0
2015-03-25 10:15:00,108.39,108.44,108.38,108.42,12800.0,91.0805,91.1225,91.0721,91.1057,12800.0
2015-03-25 10:20:00,108.44,108.52,108.43,108.51,15100.0,91.1225,91.1898,91.1141,91.1814,15100.0
2015-03-25 10:25:00,108.51,108.51,108.43,108.44,9500.0,91.1814,91.1814,91.1141,91.1225,9500.0
2015-03-25 10:30:00,108.42,108.42,108.37,108.38,9200.0,91.1057,91.1057,91.0637,91.0721,9200.0
2015-03-25 10:35:00,108.38,108.41,108.32,108.33,6600.0,91.0721,91.0973,91.0217,91.0301,6600.0
2015-03-25 10:40:00,108.3,108.31,108.22,108.26,12300.0,91.0049,91.0133,90.9377,90.9713,12300.0
2015-03-25 10:45:00,108.26,108.26,108.17,108.22,14100.0,90.9713,90.9713,90.8957,90.9377,14100.0
2015-03-25 10:50:00,108.24,108.3,108.22,108.29,5900.0,90.9545,91.0049,90.9377,90.9965,5900.0
2015-03-25 10:55:00,108.29,108.38,108.28,108.38,13100.0,90.9965,91.0721,90.9881,91.0721,13100.0
2015-03-25 11:00:00,108.38,108.43,108.34,108.42,16200.0,91.0721,91.1141,91.0385,91.1057,16200.0
2015-03-25 11:05:00,108.4,108.41,108.29,108.3,9500.0,91.0889,91.0973,90.9965,91.0049,9500.0
2015-03-25 11:10:00,108.29,108.31,108.2,108.25,12000.0,90.9965,91.0133,90.9209,90.9629,12000.0
2015-03-25 11:15:00,108.21,108.23,108.1,108.18,16700.0,90.9293,90.9461,90.8368,90.9041,16700.0
2015-03-25 11:20:00,108.16,108.16,108.08,108.13,12000.0,90.8873,90.8873,90.82,90.8621,12000.0
2015-03-25 11:25:00,108.13,108.2,108.13,108.15,12700.0,90.8621,90.9209,90.8621,90.8789,12700.0
2015-03-25 11:30:00,108.14,108.14,107.87,107.89,48800.0,90.8705,90.8705,90.6436,90.6604,48800.0
2015-03-25 11:35:00,107.87,107.93,107.72,107.73,19900.0,90.6436,90.694,90.5175,90.5259,19900.0
2015-03-25 11:40:00,107.71,107.73,107.57,107.64,32100.0,90.5091,90.5259,90.3915,90.4503,32100.0
2015-03-25 11:45:00,107.66,107.69,107.58,107.68,21800.0,90.4671,90.4923,90.3999,90.4839,21800.0
2015-03-25 11:50:00,107.67,107.7,107.64,107.67,22500.0,90.4755,90.5007,90.4503,90.4755,22500.0
2015-03-25 11:55:00,107.66,107.66,107.54,107.66,16300.0,90.4671,90.4671,90.3663,90.4671,16300.0
2015-03-25 12:00:00,107.65,107.67,107.55,107.6,25100.0,90.4587,90.4755,90.3747,90.4167,25100.0
2015-03-25 12:05:00,107.61,107.64,107.58,107.6,6500.0,90.4251,90.4503,90.3999,90.4167,6500.0
2015-03-25 12:10:00,107.58,107.65,107.57,107.65,11900.0,90.3999,90.4587,90.3915,90.4587,11900.0
2015-03-25 12:15:00,107.65,107.68,107.56,107.59,11700.0,90.4587,90.4839,90.3831,90.4083,11700.0
2015-03-25 12:20:00,107.59,107.59,107.38,107.41,142800.0,90.4083,90.4083,90.2318,90.257,142800.0
2015-03-25 12:25:00,107.41,107.53,107.39,107.51,52500.0,90.257,90.3579,90.2402,90.3411,52500.0
2015-03-25 12:30:00,107.5,107.5,107.36,107.41,32300.0,90.3327,90.3327,90.215,90.257,32300.0
2015-03-25 12:35:00,107.42,107.47,107.37,107.45,12800.0,90.2654,90.3075,90.2234,90.2906,12800.0
2015-03-25 12:40:00,107.43,107.44,107.28,107.29,23200.0,90.2738,90.2822,90.1478,90.1562,23200.0
2015-03-25 12:45:00,107.3,107.37,107.3,107.36,18200.0,90.1646,90.2234,90.1646,90.215,18200.0
2015-03-25 12:50:00,107.35,107.41,107.33,107.39,18600.0,90.2066,90.257,90.1898,90.2402,18600.0
2015-03-25 12:55:00,107.38,107.47,107.38,107.47,14200.0,90.2318,90.3075,90.2318,90.3075,14200.0
2015-03-25 13:00:00,107.47,107.5,107.44,107.5,11100.0,90.3075,90.3327,90.2822,90.3327,11100.0
2015-03-25 13:05:00,107.48,107.48,107.41,107.43,16900.0,90.3159,90.3159,90.257,90.2738,16900.0
2015-03-25 13:10:00,107.43,107.44,107.26,107.31,27300.0,90.2738,90.2822,90.131,90.173,27300.0
2015-03-25 13:15:00,107.31,107.31,107.21,107.29,27500.0,90.173,90.173,90.089,90.1562,27500.0
2015-03-25 13:20:00,107.28,107.31,107.21,107.27,18200.0,90.1478,90.173,90.089,90.1394,18200.0
2015-03-25 13:25:00,107.28,107.41,107.28,107.38,16100.0,90.1478,90.257,90.1478,90.2318,16100.0
2015-03-25 13:30:00,107.39,107.39,107.32,107.33,7200.0,90.2402,90.2402,90.1814,90.1898,7200.0
2015-03-25 13:35:00,107.34,107.39,107.27,107.39,9600.0,90.1982,90.2402,90.1394,90.2402,9600.0
2015-03-25 13:40:00,107.4,107.48,107.4,107.48,13300.0,90.2486,90.3159,90.2486,90.3159,13300.0
2015-03-25 13:45:00,107.47,107.5,107.45,107.5,14200.0,90.3075,90.3327,90.2906,90.3327,14200.0
2015-03-25 13:50:00,107.51,107.53,107.46,107.48,12500.0,90.3411,90.3579,90.299,90.3159,12500.0
2015-03-25 13:55:00,107.48,107.48,107.41,107.41,19500.0,90.3159,90.3159,90.257,90.257,19500.0
2015-03-25 14:00:00,107.4,107.48,107.36,107.46,19800.0,90.2486,90.3159,90.215,90.299,19800.0
2015-03-25 14:05:00,107.46,107.46,107.33,107.33,48700.0,90.299,90.299,90.1898,90.1898,48700.0
2015-03-25 14:10:00,107.35,107.39,107.33,107.35,12500.0,90.2066,90.2402,90.1898,90.2066,12500.0
2015-03-25 14:15:00,107.33,107.46,107.32,107.42,24100.0,90.1898,90.299,90.1814,90.2654,24100.0
2015-03-25 14:20:00,107.43,107.49,107.4,107.48,18900.0,90.2738,90.3243,90.2486,90.3159,18900.0
2015-03-25 14:25:00,107.46,107.52,107.43,107.52,8500.0,90.299,90.3495,90.2738,90.3495,8500.0
2015-03-25 14:30:00,107.53,107.53,107.4,107.43,18000.0,90.3579,90.3579,90.2486,90.2738,18000.0
2015-03-25 14:35:00,107.43,107.46,107.39,107.39,38200.0,90.2738,90.299,90.2402,90.2402,38200.0
2015-03-25 14:40:00,107.37,107.38,107.34,107.36,39100.0,90.2234,90.2318,90.1982,90.215,39100.0
2015-03-25 14:45:00,107.34,107.37,107.29,107.37,38800.0,90.1982,90.2234,90.1562,90.2234,38800.0
2015-03-25 14:50:00,107.36,107.45,107.35,107.44,44500.0,90.215,90.2906,90.2066,90.2822,44500.0
2015-03-25 14:55:00,107.44,107.46,107.33,107.34,32600.0,90.2822,90.299,90.1898,90.1982,32600.0
2015-03-25 15:00:00,107.34,107.34,107.24,107.25,33600.0,90.1982,90.1982,90.1142,90.1226,33600.0
2015-03-25 15:05:00,107.26,107.27,107.16,107.17,32800.0,90.131,90.1394,90.047,90.0554,32800.0
2015-03-25 15:10:00,107.17,107.27,107.13,107.25,34600.0,90.0554,90.1394,90.0217,90.1226,34600.0
2015-03-25 15:15:00,107.24,107.25,107.17,107.18,59800.0,90.1142,90.1226,90.0554,90.0638,59800.0
2015-03-25 15:20:00,107.19,107.2,107.07,107.13,50800.0,90.0722,90.0806,89.9713,90.0217,50800.0
2015-03-25 15:25:00,107.13,107.14,107.03,107.06,27700.0,90.0217,90.0302,89.9377,89.9629,27700.0
2015-03-25 15:30:00,107.05,107.1,106.97,107.05,74100.0,89.9545,89.9965,89.8873,89.9545,74100.0
2015-03-25 15:35:00,107.04,107.1,107.0,107.06,69900.0,89.9461,89.9965,89.9125,89.9629,69900.0
2015-03-25 15:40:00,107.05,107.08,106.98,107.06,153900.0,89.9545,89.9797,89.8957,89.9629,153900.0
2015-03-25 15:45:00,107.05,107.05,106.83,106.88,204200.0,89.9545,89.9545,89.7697,89.8117,204200.0
2015-03-25 15:50:00,106.88,106.88,106.79,106.82,103800.0,89.8117,89.8117,89.736,89.7613,103800.0
2015-03-25 15:55:00,106.82,106.91,106.79,106.8,270200.0,89.7613,89.8369,89.736,89.7444,270200.0
2015-03-26 09:30:00,106.33,106.49,106.19,106.3,98300.0,89.3495,89.484,89.2319,89.3243,98300.0
2015-03-26 09:35:00,106.3,106.43,106.26,106.42,27600.0,89.3243,89.4335,89.2907,89.4251,27600.0
2015-03-26 09:40:00,106.41,106.5,106.35,106.46,25600.0,89.4167,89.4924,89.3663,89.4587,25600.0
2015-03-26 09:45:00,106.47,106.63,106.41,106.63,28500.0,89.4671,89.6016,89.4167,89.6016,28500.0
2015-03-26 09:50:00,106.63,106.66,106.55,106.57,65100.0,89.6016,89.6268,89.5344,89.5512,65100.0
2015-03-26 09:55:00,106.54,106.54,106.27,106.28,31900.0,89.526,89.526,89.2991,89.3075,31900.0
2015-03-26 10:00:00,106.3,106.36,106.27,106.32,27600.0,89.3243,89.3747,89.2991,89.3411,27600.0
2015-03-26 10:05:00,106.32,106.32,106.12,106.13,36400.0,89.3411,89.3411,89.173,89.1814,36400.0
2015-03-26 10:10:00,106.12,106.21,106.05,106.13,22000.0,89.173,89.2487,89.1142,89.1814,22000.0
2015-03-26 10:15:00,106.1,106.1,105.98,106.07,56500.0,89.1562,89.1562,89.0554,89.131,56500.0
2015-03-26 10:20:00,106.07,106.25,106.07,106.18,45400.0,89.131,89.2823,89.131,89.2235,45400.0
2015-03-26 10:25:00,106.19,106.33,106.19,106.32,23200.0,89.2319,89.3495,89.2319,89.3411,23200.0
2015-03-26 10:30:00,106.29,106.39,106.19,106.32,31400.0,89.3159,89.3999,89.2319,89.3411,31400.0
2015-03-26 10:35:00,106.33,106.5,106.33,106.4,28000.0,89.3495,89.4924,89.3495,89.4083,28000.0
2015-03-26 10:40:00,106.38,106.53,106.38,106.51,42700.0,89.3915,89.5176,89.3915,89.5008,42700.0
2015-03-26 10:45:00,106.52,106.59,106.38,106.45,25600.0,89.5092,89.568,89.3915,89.4503,25600.0
2015-03-26 10:50:00,106.45,106.55,106.37,106.43,19300.0,89.4503,89.5344,89.3831,89.4335,19300.0
2015-03-26 10:55:00,106.38,106.53,106.38,106.53,13700.0,89.3915,89.5176,89.3915,89.5176,13700.0
2015-03-26 11:00:00,106.51,106.51,106.35,106.41,33600.0,89.5008,89.5008,89.3663,89.4167,33600.0
2015-03-26 11:05:00,106.41,106.5,106.39,106.45,35100.0,89.4167,89.4924,89.3999,89.4503,35100.0
2015-03-26 11:10:00,106.46,106.46,106.24,106.27,18000.0,89.4587,89.4587,89.2739,89.2991,18000.0
2015-03-26 11:15:00,106.28,106.38,106.26,106.26,9300.0,89.3075,89.3915,89.2907,89.2907,9300.0
2015-03-26 11:20:00,106.25,106.36,106.23,106.35,10100.0,89.2823,89.3747,89.2655,89.3663,10100.0
2015-03-26 11:25:00,106.32,106.45,106.3,106.4,8700.0,89.3411,89.4503,89.3243,89.4083,8700.0
2015-03-26 11:30:00,106.39,106.56,106.35,106.56,19900.0,89.3999,89.5428,89.3663,89.5428,19900.0
2015-03-26 11:35:00,106.56,106.61,106.5,106.59,11100.0,89.5428,89.5848,89.4924,89.568,11100.0
2015-03-26 11:40:00,106.58,106.7,106.58,106.64,74100.0,89.5596,89.6604,89.5596,89.61,74100.0
2015-03-26 11:45:00,106.64,106.66,106.57,106.63,14400.0,89.61,89.6268,89.5512,89.6016,14400.0
2015-03-26 11:50:00,106.62,106.67,106.56,106.65,33600.0,89.5932,89.6352,89.5428,89.6184,33600.0
2015-03-26 11:55:00,106.66,106.8,106.66,106.79,22000.0,89.6268,89.7444,89.6268,89.736,22000.0
2015-03-26 12:00:00,106.8,106.84,106.74,106.75,14600.0,89.7444,89.7781,89.694,89.7024,14600.0
2015-03-26 12:05:00,106.79,106.79,106.67,106.71,26200.0,89.736,89.736,89.6352,89.6688,26200.0
2015-03-26 12:10:00,106.7,106.75,106.69,106.75,6500.0,89.6604,89.7024,89.652,89.7024,6500.0
2015-03-26 12:15:00,106.75,106.78,106.68,106.72,14100.0,89.7024,89.7276,89.6436,89.6772,14100.0
2015-03-26 12:20:00,106.75,106.75,106.57,106.58,18400.0,89.7024,89.7024,89.5512,89.5596,18400.0
2015-03-26 12:25:00,106.57,106.62,106.57,106.58,13300.0,89.5512,89.5932,89.5512,89.5596,13300.0
2015-03-26 12:30:00,106.6,106.62,106.56,106.59,6700.0,89.5764,89.5932,89.5428,89.568,6700.0
2015-03-26 12:35:00,106.62,106.63,106.56,106.62,32900.0,89.5932,89.6016,89.5428,89.5932,32900.0
2015-03-26 12:40:00,106.62,106.62,106.52,106.55,14800.0,89.5932,89.5932,89.5092,89.5344,14800.0
2015-03-26 12:45:00,106.57,106.66,106.57,106.66,10000.0,89.5512,89.6268,89.5512,89.6268,10000.0
2015-03-26 12:50:00,106.67,106.82,106.66,106.82,12100.0,89.6352,89.7613,89.6268,89.7613,12100.0
2015-03-26 12:55:00,106.81,106.82,106.74,106.79,3600.0,89.7529,89.7613,89.694,89.736,3600.0
2015-03-26 13:00:00,106.79,106.8,106.7,106.72,9900.0,89.736,89.7444,89.6604,89.6772,9900.0
2015-03-26 13:05:00,106.72,106.77,106.66,106.72,18000.0,89.6772,89.7192,89.6268,89.6772,18000.0
2015-03-26 13:10:00,106.73,106.77,106.55,106.59,19000.0,89.6856,89.7192,89.5344,89.568,19000.0
2015-03-26 13:15:00,106.58,106.61,106.51,106.6,13600.0,89.5596,89.5848,89.5008,89.5764,13600.0
2015-03-26 13:20:00,106.6,106.64,106.52,106.59,12900.0,89.5764,89.61,89.5092,89.568,12900.0
2015-03-26 13:25:00,106.59,106.74,106.58,106.72,36600.0,89.568,89.694,89.5596,89.6772,36600.0
2015-03-26 13:30:00,106.73,106.81,106.69,106.78,11900.0,89.6856,89.7529,89.652,89.7276,11900.0
2015-03-26 13:35:00,106.77,106.81,106.74,106.79,26800.0,89.7192,89.7529,89.694,89.736,26800.0
2015-03-26 13:40:00,106.8,107.01,106.79,106.99,37200.0,89.7444,89.9209,89.736,89.9041,37200.0
2015-03-26 13:45:00,106.98,107.03,106.96,106.99,33700.0,89.8957,89.9377,89.8789,89.9041,33700.0
2015-03-26 13:50:00,106.99,107.09,106.97,107.09,45900.0,89.9041,89.9881,89.8873,89.9881,45900.0
2015-03-26 13:55:00,107.09,107.12,107.02,107.03,17800.0,89.9881,90.0133,89.9293,89.9377,17800.0
2015-03-26 14:00:00,107.04,107.05,106.99,107.0,22000.0,89.9461,89.9545,89.9041,89.9125,22000.0
2015-03-26 14:05:00,107.0,107.01,106.88,106.88,22200.0,89.9125,89.9209,89.8117,89.8117,22200.0
2015-03-26 14:10:00,106.89,106.95,106.76,106.77,34000.0,89.8201,89.8705,89.7108,89.7192,34000.0
2015-03-26 14:15:00,106.79,106.91,106.77,106.9,25600.0,89.736,89.8369,89.7192,89.8285,25600.0
2015-03-26 14:20:00,106.9,106.94,106.84,106.87,32800.0,89.8285,89.8621,89.7781,89.8033,32800.0
2015-03-26 14:25:00,106.86,106.88,106.73,106.73,23400.0,89.7949,89.8117,89.6856,89.6856,23400.0
2015-03-26 14:30:00,106.74,106.82,106.74,106.79,24200.0,89.694,89.7613,89.694,89.736,24200.0
2015-03-26 14:35:00,106.79,106.87,106.77,106.81,12700.0,89.736,89.8033,89.7192,89.7529,12700.0
2015-03-26 14:40:00,106.82,106.91,106.8,106.86,24300.0,89.7613,89.8369,89.7444,89.7949,24300.0
2015-03-26 14:45:00,106.86,106.87,106.72,106.73,25600.0,89.7949,89.8033,89.6772,89.6856,25600.0
2015-03-26 14:50:00,106.72,106.75,106.63,106.75,179400.0,89.6772,89.7024,89.6016,89.7024,179400.0
2015-03-26 14:55:00,106.72,106.77,106.61,106.62,59400.0,89.6772,89.7192,89.5848,89.5932,59400.0
2015-03-26 15:00:00,106.61,106.64,106.56,106.62,30000.0,89.5848,89.61,89.5428,89.5932,30000.0
2015-03-26 15:05:00,106.6,106.67,106.54,106.65,23400.0,89.5764,89.6352,89.526,89.6184,23400.0
2015-03-26 15:10:00,106.67,106.68,106.56,106.57,19600.0,89.6352,89.6436,89.5428,89.5512,19600.0
2015-03-26 15:15:00,106.55,106.66,106.55,106.56,11000.0,89.5344,89.6268,89.5344,89.5428,11000.0
2015-03-26 15:20:00,106.59,106.63,106.55,106.56,37800.0,89.568,89.6016,89.5344,89.5428,37800.0
2015-03-26 15:25:00,106.56,106.69,106.56,106.65,16300.0,89.5428,89.652,89.5428,89.6184,16300.0
2015-03-26 15:30:00,106.63,106.76,106.58,106.76,14600.0,89.6016,89.7108,89.5596,89.7108,14600.0
2015-03-26 15:35:00,106.76,106.85,106.67,106.68,30400.0,89.7108,89.7865,89.6352,89.6436,30400.0
2015-03-26 15:40:00,106.66,106.66,106.55,106.63,35600.0,89.6268,89.6268,89.5344,89.6016,35600.0
2015-03-26 15:45:00,106.62,106.71,106.6,106.67,74200.0,89.5932,89.6688,89.5764,89.6352,74200.0
2015-03-26 15:50:00,106.67,106.7,106.59,106.59,21200.0,89.6352,89.6604,89.568,89.568,21200.0
2015-03-26 15:55:00,106.59,106.62,106.54,106.56,43500.0,89.568,89.5932,89.526,89.5428,43500.0
2015-03-27 09:30:00,106.6,106.78,106.58,106.71,76200.0,89.5764,89.7276,89.5596,89.6688,76200.0
2015-03-27 09:35:00,106.73,106.79,106.64,106.67,10100.0,89.6856,89.736,89.61,89.6352,10100.0
2015-03-27 09:40:00,106.66,106.71,106.6,106.64,17700.0,89.6268,89.6688,89.5764,89.61,17700.0
2015-03-27 09:45:00,106.64,106.77,106.55,106.76,28700.0,89.61,89.7192,89.5344,89.7108,28700.0
2015-03-27 09:50:00,106.76,106.81,106.67,106.79,22500.0,89.7108,89.7529,89.6352,89.736,22500.0
2015-03-27 09:55:00,106.77,106.8,106.71,106.79,5200.0,89.7192,89.7444,89.6688,89.736,5200.0
2015-03-27 10:00:00,106.76,106.9,106.74,106.9,8300.0,89.7108,89.8285,89.694,89.8285,8300.0
2015-03-27 10:05:00,106.9,106.91,106.75,106.77,22200.0,89.8285,89.8369,89.7024,89.7192,22200.0
2015-03-27 10:10:00,106.78,106.8,106.46,106.56,44600.0,89.7276,89.7444,89.4587,89.5428,44600.0
2015-03-27 10:15:00,106.57,106.59,106.42,106.53,19600.0,89.5512,89.568,89.4251,89.5176,19600.0
2015-03-27 10:20:00,106.54,106.68,106.53,106.66,46300.0,89.526,89.6436,89.5176,89.6268,46300.0
2015-03-27 10:25:00,106.68,106.69,106.63,106.67,43300.0,89.6436,89.652,89.6016,89.6352,43300.0
2015-03-27 10:30:00,106.67,106.68,106.47,106.48,20000.0,89.6352,89.6436,89.4671,89.4756,20000.0
2015-03-27 10:35:00,106.49,106.74,106.49,106.72,4400.0,89.484,89.694,89.484,89.6772,4400.0
2015-03-27 10:40:00,106.76,106.8,106.74,106.77,13600.0,89.7108,89.7444,89.694,89.7192,13600.0
2015-03-27 10:45:00,106.77,106.78,106.71,106.78,1257500.0,89.7192,89.7276,89.6688,89.7276,1257500.0
2015-03-27 10:50:00,106.78,106.84,106.75,106.8,15300.0,89.7276,89.7781,89.7024,89.7444,15300.0
2015-03-27 10:55:00,106.8,106.92,106.79,106.91,5000.0,89.7444,89.8453,89.736,89.8369,5000.0
2015-03-27 11:00:00,106.9,106.9,106.83,106.85,15200.0,89.8285,89.8285,89.7697,89.7865,15200.0
2015-03-27 11:05:00,106.85,106.89,106.84,106.86,21400.0,89.7865,89.8201,89.7781,89.7949,21400.0
2015-03-27 11:10:00,106.85,106.94,106.82,106.93,8900.0,89.7865,89.8621,89.7613,89.8537,8900.0
2015-03-27 11:15:00,106.93,106.95,106.83,106.83,26300.0,89.8537,89.8705,89.7697,89.7697,26300.0
2015-03-27 11:20:00,106.83,106.88,106.83,106.85,22500.0,89.7697,89.8117,89.7697,89.7865,22500.0
2015-03-27 11:25:00,106.84,106.84,106.72,106.75,14700.0,89.7781,89.7781,89.6772,89.7024,14700.0
2015-03-27 11:30:00,106.77,106.82,106.76,106.8,7400.0,89.7192,89.7613,89.7108,89.7444,7400.0
2015-03-27 11:35:00,106.79,106.81,106.73,106.8,13400.0,89.736,89.7529,89.6856,89.7444,13400.0
2015-03-27 11:40:00,106.79,106.8,106.75,106.8,3800.0,89.736,89.7444,89.7024,89.7444,3800.0
2015-03-27 11:45:00,106.75,106.83,106.75,106.83,12700.0,89.7024,89.7697,89.7024,89.7697,12700.0
2015-03-27 11:50:00,106.82,106.83,106.69,106.71,8000.0,89.7613,89.7697,89.652,89.6688,8000.0
2015-03-27 11:55:00,106.69,106.75,106.62,106.75,12200.0,89.652,89.7024,89.5932,89.7024,12200.0
2015-03-27 12:00:00,106.76,106.76,106.68,106.71,10300.0,89.7108,89.7108,89.6436,89.6688,10300.0
2015-03-27 12:05:00,106.72,106.77,106.7,106.76,7800.0,89.6772,89.7192,89.6604,89.7108,7800.0
2015-03-27 12:10:00,106.77,106.77,106.69,106.74,7400.0,89.7192,89.7192,89.652,89.694,7400.0
2015-03-27 12:15:00,106.76,106.76,106.68,106.68,17600.0,89.7108,89.7108,89.6436,89.6436,17600.0
2015-03-27 12:20:00,106.68,106.74,106.67,106.72,5100.0,89.6436,89.694,89.6352,89.6772,5100.0
2015-03-27 12:25:00,106.72,106.77,106.62,106.67,8900.0,89.6772,89.7192,89.5932,89.6352,8900.0
2015-03-27 12:30:00,106.67,106.78,106.66,106.75,8400.0,89.6352,89.7276,89.6268,89.7024,8400.0
2015-03-27 12:35:00,106.73,106.77,106.73,106.75,3000.0,89.6856,89.7192,89.6856,89.7024,3000.0
2015-03-27 12:40:00,106.77,106.82,106.73,106.73,4300.0,89.7192,89.7613,89.6856,89.6856,4300.0
2015-03-27 12:45:00,106.71,106.73,106.65,106.7,5600.0,89.6688,89.6856,89.6184,89.6604,5600.0
2015-03-27 12:50:00,106.68,106.76,106.68,106.76,8500.0,89.6436,89.7108,89.6436,89.7108,8500.0
2015-03-27 12:55:00,106.77,106.82,106.75,106.81,3000.0,89.7192,89.7613,89.7024,89.7529,3000.0
2015-03-27 13:00:00,106.83,106.83,106.77,106.82,4900.0,89.7697,89.7697,89.7192,89.7613,4900.0
2015-03-27 13:05:00,106.83,106.83,106.73,106.77,13000.0,89.7697,89.7697,89.6856,89.7192,13000.0
2015-03-27 13:10:00,106.76,106.77,106.72,106.74,14700.0,89.7108,89.7192,89.6772,89.694,14700.0
2015-03-27 13:15:00,106.75,106.78,106.67,106.74,24200.0,89.7024,89.7276,89.6352,89.694,24200.0
2015-03-27 13:20:00,106.75,106.76,106.72,106.75,19500.0,89.7024,89.7108,89.6772,89.7024,19500.0
2015-03-27 13:25:00,106.76,106.8,106.74,106.75,17100.0,89.7108,89.7444,89.694,89.7024,17100.0
2015-03-27 13:30:00,106.75,106.8,106.74,106.8,3800.0,89.7024,89.7444,89.694,89.7444,3800.0
2015-03-27 13:35:00,106.81,106.81,106.76,106.79,12600.0,89.7529,89.7529,89.7108,89.736,12600.0
2015-03-27 13:40:00,106.78,106.82,106.74,106.75,9900.0,89.7276,89.7613,89.694,89.7024,9900.0
2015-03-27 13:45:00,106.75,106.77,106.67,106.72,14900.0,89.7024,89.7192,89.6352,89.6772,14900.0
2015-03-27 13:50:00,106.72,106.78,106.71,106.75,9200.0,89.6772,89.7276,89.6688,89.7024,9200.0
2015-03-27 13:55:00,106.77,106.85,106.76,106.79,24400.0,89.7192,89.7865,89.7108,89.736,24400.0
2015-03-27 14:00:00,106.79,106.86,106.76,106.83,21700.0,89.736,89.7949,89.7108,89.7697,21700.0
2015-03-27 14:05:00,106.82,106.83,106.74,106.8,18000.0,89.7613,89.7697,89.694,89.7444,18000.0
2015-03-27 14:10:00,106.81,106.84,106.77,106.77,17500.0,89.7529,89.7781,89.7192,89.7192,17500.0
2015-03-27 14:15:00,106.78,106.8,106.71,106.76,18900.0,89.7276,89.7444,89.6688,89.7108,18900.0
2015-03-27 14:20:00,106.74,106.81,106.74,106.8,16800.0,89.694,89.7529,89.694,89.7444,16800.0
2015-03-27 14:25:00,106.8,106.83,106.76,106.77,27500.0,89.7444,89.7697,89.7108,89.7192,27500.0
2015-03-27 14:30:00,106.77,106.79,106.75,106.78,30600.0,89.7192,89.736,89.7024,89.7276,30600.0
2015-03-27 14:35:00,106.77,106.78,106.7,106.71,37900.0,89.7192,89.7276,89.6604,89.6688,37900.0
2015-03-27 14:40:00,106.71,106.78,106.71,106.75,24600.0,89.6688,89.7276,89.6688,89.7024,24600.0
2015-03-27 14:45:00,106.75,106.76,106.72,106.75,28800.0,89.7024,89.7108,89.6772,89.7024,28800.0
2015-03-27 14:50:00,106.76,106.78,106.75,106.77,33600.0,89.7108,89.7276,89.7024,89.7192,33600.0
2015-03-27 14:55:00,106.77,106.77,106.73,106.77,27600.0,89.7192,89.7192,89.6856,89.7192,27600.0
2015-03-27 15:00:00,106.77,106.83,106.76,106.82,42600.0,89.7192,89.7697,89.7108,89.7613,42600.0
2015-03-27 15:05:00,106.82,106.87,106.78,106.79,33500.0,89.7613,89.8033,89.7276,89.736,33500.0
2015-03-27 15:10:00,106.78,106.8,106.76,106.78,35800.0,89.7276,89.7444,89.7108,89.7276,35800.0
2015-03-27 15:15:00,106.78,106.79,106.71,106.72,43400.0,89.7276,89.736,89.6688,89.6772,43400.0
2015-03-27 15:20:00,106.72,106.79,106.72,106.75,33800.0,89.6772,89.736,89.6772,89.7024,33800.0
2015-03-27 15:25:00,106.75,106.77,106.74,106.76,32000.0,89.7024,89.7192,89.694,89.7108,32000.0
2015-03-27 15:30:00,106.75,106.86,106.74,106.85,61000.0,89.7024,89.7949,89.694,89.7865,61000.0
2015-03-27 15:35:00,106.84,106.97,106.8,106.95,58500.0,89.7781,89.8873,89.7444,89.8705,58500.0
2015-03-27 15:40:00,106.95,106.98,106.91,106.94,79800.0,89.8705,89.8957,89.8369,89.8621,79800.0
2015-03-27 15:45:00,106.93,106.93,106.82,106.86,101800.0,89.8537,89.8537,89.7613,89.7949,101800.0
2015-03-27 15:50:00,106.87,106.95,106.86,106.93,125000.0,89.8033,89.8705,89.7949,89.8537,125000.0
2015-03-27 15:55:00,106.95,106.97,106.87,106.87,110900.0,89.8705,89.8873,89.8033,89.8033,110900.0
2015-03-30 09:30:00,107.59,107.73,107.57,107.73,186000.0,90.4083,90.5259,90.3915,90.5259,186000.0
2015-03-30 09:35:00,107.72,107.85,107.71,107.85,23500.0,90.5175,90.6268,90.5091,90.6268,23500.0
2015-03-30 09:40:00,107.86,107.95,107.78,107.91,159500.0,90.6352,90.7108,90.5679,90.6772,159500.0
2015-03-30 09:45:00,107.93,108.07,107.92,108.01,38400.0,90.694,90.8116,90.6856,90.7612,38400.0
2015-03-30 09:50:00,108.03,108.07,107.96,107.99,35400.0,90.778,90.8116,90.7192,90.7444,35400.0
2015-03-30 09:55:00,108.0,108.02,107.97,108.01,33000.0,90.7528,90.7696,90.7276,90.7612,33000.0
2015-03-30 10:00:00,108.01,108.09,107.98,108.03,10500.0,90.7612,90.8284,90.736,90.778,10500.0
2015-03-30 10:05:00,107.99,108.01,107.91,107.97,22700.0,90.7444,90.7612,90.6772,90.7276,22700.0
2015-03-30 10:10:00,107.95,107.98,107.93,107.95,8700.0,90.7108,90.736,90.694,90.7108,8700.0
2015-03-30 10:15:00,107.95,107.99,107.92,107.95,26700.0,90.7108,90.7444,90.6856,90.7108,26700.0
2015-03-30 10:20:00,107.94,107.97,107.82,107.86,15000.0,90.7024,90.7276,90.6016,90.6352,15000.0
2015-03-30 10:25:00,107.86,107.87,107.83,107.87,14100.0,90.6352,90.6436,90.61,90.6436,14100.0
2015-03-30 10:30:00,107.89,107.97,107.85,107.9,34400.0,90.6604,90.7276,90.6268,90.6688,34400.0
2015-03-30 10:35:00,107.91,107.93,107.82,107.9,19500.0,90.6772,90.694,90.6016,90.6688,19500.0
2015-03-30 10:40:00,107.9,107.92,107.85,107.88,6700.0,90.6688,90.6856,90.6268,90.652,6700.0
2015-03-30 10:45:00,107.89,107.95,107.89,107.94,16900.0,90.6604,90.7108,90.6604,90.7024,16900.0
2015-03-30 10:50:00,107.95,108.0,107.94,108.0,15800.0,90.7108,90.7528,90.7024,90.7528,15800.0
2015-03-30 10:55:00,108.02,108.03,107.96,107.98,20200.0,90.7696,90.778,90.7192,90.736,20200.0
2015-03-30 11:00:00,107.98,108.01,107.92,107.92,12500.0,90.736,90.7612,90.6856,90.6856,12500.0
2015-03-30 11:05:00,107.9,107.96,107.88,107.93,7500.0,90.6688,90.7192,90.652,90.694,7500.0
2015-03-30 11:10:00,107.93,107.98,107.89,107.98,14500.0,90.694,90.736,90.6604,90.736,14500.0
2015-03-30 11:15:00,107.98,108.04,107.97,107.97,21000.0,90.736,90.7864,90.7276,90.7276,21000.0
2015-03-30 11:20:00,107.98,108.0,107.94,107.96,12000.0,90.736,90.7528,90.7024,90.7192,12000.0
2015-03-30 11:25:00,107.95,108.03,107.94,107.98,8500.0,90.7108,90.778,90.7024,90.736,8500.0
2015-03-30 11:30:00,107.99,108.02,107.97,107.97,9900.0,90.7444,90.7696,90.7276,90.7276,9900.0
2015-03-30 11:35:00,107.96,108.03,107.96,108.02,37400.0,90.7192,90.778,90.7192,90.7696,37400.0
2015-03-30 11:40:00,108.02,108.04,107.98,107.99,8300.0,90.7696,90.7864,90.736,90.7444,8300.0
2015-03-30 11:45:00,108.0,108.03,107.97,108.02,22500.0,90.7528,90.778,90.7276,90.7696,22500.0
2015-03-30 11:50:00,108.01,108.02,107.96,107.98,14800.0,90.7612,90.7696,90.7192,90.736,14800.0
2015-03-30 11:55:00,107.96,108.02,107.95,108.02,14600.0,90.7192,90.7696,90.7108,90.7696,14600.0
2015-03-30 12:00:00,108.02,108.08,108.01,108.03,20400.0,90.7696,90.82,90.7612,90.778,20400.0
2015-03-30 12:05:00,108.03,108.06,108.01,108.02,8000.0,90.778,90.8032,90.7612,90.7696,8000.0
2015-03-30 12:10:00,108.01,108.1,108.01,108.08,8000.0,90.7612,90.8368,90.7612,90.82,8000.0
2015-03-30 12:15:00,108.1,108.17,108.07,108.11,31200.0,90.8368,90.8957,90.8116,90.8452,31200.0
2015-03-30 12:20:00,108.14,108.14,108.09,108.13,8300.0,90.8705,90.8705,90.8284,90.8621,8300.0
2015-03-30 12:25:00,108.14,108.14,108.1,108.11,14200.0,90.8705,90.8705,90.8368,90.8452,14200.0
2015-03-30 12:30:00,108.13,108.14,108.07,108.12,11200.0,90.8621,90.8705,90.8116,90.8536,11200.0
2015-03-30 12:35:00,108.12,108.16,108.12,108.13,11800.0,90.8536,90.8873,90.8536,90.8621,11800.0
2015-03-30 12:40:00,108.13,108.19,108.13,108.16,11100.0,90.8621,90.9125,90.8621,90.8873,11100.0
2015-03-30 12:45:00,108.15,108.19,108.15,108.19,4300.0,90.8789,90.9125,90.8789,90.9125,4300.0
2015-03-30 12:50:00,108.19,108.2,108.14,108.16,7600.0,90.9125,90.9209,90.8705,90.8873,7600.0
2015-03-30 12:55:00,108.18,108.19,108.14,108.18,7000.0,90.9041,90.9125,90.8705,90.9041,7000.0
2015-03-30 13:00:00,108.19,108.21,108.17,108.19,14000.0,90.9125,90.9293,90.8957,90.9125,14000.0
2015-03-30 13:05:00,108.2,108.27,108.2,108.25,18500.0,90.9209,90.9797,90.9209,90.9629,18500.0
2015-03-30 13:10:00,108.25,108.27,108.23,108.25,12300.0,90.9629,90.9797,90.9461,90.9629,12300.0
2015-03-30 13:15:00,108.24,108.25,108.22,108.24,39900.0,90.9545,90.9629,90.9377,90.9545,39900.0
2015-03-30 13:20:00,108.24,108.29,108.23,108.28,44500.0,90.9545,90.9965,90.9461,90.9881,44500.0
2015-03-30 13:25:00,108.28,108.29,108.25,108.29,17000.0,90.9881,90.9965,90.9629,90.9965,17000.0
2015-03-30 13:30:00,108.29,108.3,108.27,108.29,19000.0,90.9965,91.0049,90.9797,90.9965,19000.0
2015-03-30 13:35:00,108.29,108.32,108.26,108.28,8900.0,90.9965,91.0217,90.9713,90.9881,8900.0
2015-03-30 13:40:00,108.27,108.29,108.24,108.25,35400.0,90.9797,90.9965,90.9545,90.9629,35400.0
2015-03-30 13:45:00,108.25,108.25,108.22,108.22,10600.0,90.9629,90.9629,90.9377,90.9377,10600.0
2015-03-30 13:50:00,108.23,108.23,108.16,108.21,10100.0,90.9461,90.9461,90.8873,90.9293,10100.0
2015-03-30 13:55:00,108.2,108.23,108.2,108.23,20700.0,90.9209,90.9461,90.9209,90.9461,20700.0
2015-03-30 14:00:00,108.24,108.28,108.23,108.28,14400.0,90.9545,90.9881,90.9461,90.9881,14400.0
2015-03-30 14:05:00,108.28,108.32,108.26,108.27,10700.0,90.9881,91.0217,90.9713,90.9797,10700.0
2015-03-30 14:10:00,108.28,108.31,108.27,108.3,8200.0,90.9881,91.0133,90.9797,91.0049,8200.0
2015-03-30 14:15:00,108.31,108.36,108.3,108.32,24400.0,91.0133,91.0553,91.0049,91.0217,24400.0
2015-03-30 14:20:00,108.32,108.35,108.31,108.34,8700.0,91.0217,91.0469,91.0133,91.0385,8700.0
2015-03-30 14:25:00,108.32,108.33,108.27,108.29,14900.0,91.0217,91.0301,90.9797,90.9965,14900.0
2015-03-30 14:30:00,108.28,108.32,108.27,108.29,15700.0,90.9881,91.0217,90.9797,90.9965,15700.0
2015-03-30 14:35:00,108.28,108.3,108.27,108.3,10400.0,90.9881,91.0049,90.9797,91.0049,10400.0
2015-03-30 14:40:00,108.3,108.33,108.26,108.32,13400.0,91.0049,91.0301,90.9713,91.0217,13400.0
2015-03-30 14:45:00,108.31,108.32,108.28,108.31,17900.0,91.0133,91.0217,90.9881,91.0133,17900.0
2015-03-30 14:50:00,108.32,108.34,108.29,108.29,17900.0,91.0217,91.0385,90.9965,90.9965,17900.0
2015-03-30 14:55:00,108.3,108.36,108.3,108.35,12500.0,91.0049,91.0553,91.0049,91.0469,12500.0
2015-03-30 15:00:00,108.37,108.38,108.33,108.34,17400.0,91.0637,91.0721,91.0301,91.0385,17400.0
2015-03-30 15:05:00,108.34,108.37,108.33,108.37,9800.0,91.0385,91.0637,91.0301,91.0637,9800.0
2015-03-30 15:10:00,108.36,108.38,108.32,108.32,9000.0,91.0553,91.0721,91.0217,91.0217,9000.0
2015-03-30 15:15:00,108.33,108.38,108.28,108.38,57800.0,91.0301,91.0721,90.9881,91.0721,57800.0
2015-03-30 15:20:00,108.38,108.39,108.27,108.28,11600.0,91.0721,91.0805,90.9797,90.9881,11600.0
2015-03-30 15:25:00,108.28,108.29,108.25,108.28,15900.0,90.9881,90.9965,90.9629,90.9881,15900.0
2015-03-30 15:30:00,108.28,108.29,108.23,108.29,13600.0,90.9881,90.9965,90.9461,90.9965,13600.0
2015-03-30 15:35:00,108.31,108.35,108.3,108.32,15800.0,91.0133,91.0469,91.0049,91.0217,15800.0
2015-03-30 15:40:00,108.32,108.35,108.29,108.34,17100.0,91.0217,91.0469,90.9965,91.0385,17100.0
2015-03-30 15:45:00,108.34,108.35,108.28,108.31,23400.0,91.0385,91.0469,90.9881,91.0133,23400.0
2015-03-30 15:50:00,108.3,108.31,108.22,108.25,44000.0,91.0049,91.0133,90.9377,90.9629,44000.0
2015-03-30 15:55:00,108.25,108.27,108.22,108.23,54500.0,90.9629,90.9797,90.9377,90.9461,54500.0
2015-03-31 09:30:00,107.73,107.81,107.56,107.74,90300.0,90.5259,90.5932,90.3831,90.5343,90300.0
2015-03-31 09:35:00,107.74,107.85,107.73,107.85,17900.0,90.5343,90.6268,90.5259,90.6268,17900.0
2015-03-31 09:40:00,107.87,107.87,107.62,107.67,35800.0,90.6436,90.6436,90.4335,90.4755,35800.0
2015-03-31 09:45:00,107.65,107.78,107.65,107.7,12100.0,90.4587,90.5679,90.4587,90.5007,12100.0
2015-03-31 09:50:00,107.7,107.73,107.59,107.72,190400.0,90.5007,90.5259,90.4083,90.5175,190400.0
2015-03-31 09:55:00,107.72,107.79,107.72,107.78,7800.0,90.5175,90.5763,90.5175,90.5679,7800.0
2015-03-31 10:00:00,107.79,107.87,107.79,107.86,13100.0,90.5763,90.6436,90.5763,90.6352,13100.0
2015-03-31 10:05:00,107.83,107.87,107.8,107.87,19600.0,90.61,90.6436,90.5848,90.6436,19600.0
2015-03-31 10:10:00,107.87,107.96,107.79,107.82,16500.0,90.6436,90.7192,90.5763,90.6016,16500.0
2015-03-31 10:15:00,107.81,107.87,107.79,107.84,16300.0,90.5932,90.6436,90.5763,90.6184,16300.0
2015-03-31 10:20:00,107.84,107.93,107.83,107.93,20100.0,90.6184,90.694,90.61,90.694,20100.0
2015-03-31 10:25:00,107.93,107.98,107.9,107.91,14700.0,90.694,90.736,90.6688,90.6772,14700.0
2015-03-31 10:30:00,107.9,107.97,107.88,107.96,7000.0,90.6688,90.7276,90.652,90.7192,7000.0
2015-03-31 10:35:00,107.96,107.98,107.95,107.95,1900.0,90.7192,90.736,90.7108,90.7108,1900.0
2015-03-31 10:40:00,107.95,107.95,107.95,107.95,0.0,90.7108,90.7108,90.7108,90.7108,0.0
2015-03-31 10:45:00,107.5,108.67,107.0,107.96,41600.0,90.3327,91.3158,89.9125,90.7192,41600.0
2015-03-31 10:50:00,107.81,108.04,107.81,107.82,25200.0,90.5932,90.7864,90.5932,90.6016,25200.0
2015-03-31 10:55:00,107.83,107.95,107.83,107.88,10900.0,90.61,90.7108,90.61,90.652,10900.0
2015-03-31 11:00:00,107.86,107.98,107.86,107.97,7800.0,90.6352,90.736,90.6352,90.7276,7800.0
2015-03-31 11:05:00,107.98,108.04,107.97,108.04,4300.0,90.736,90.7864,90.7276,90.7864,4300.0
2015-03-31 11:10:00,108.05,108.14,108.05,108.13,13700.0,90.7948,90.8705,90.7948,90.8621,13700.0
2015-03-31 11:15:00,108.13,108.13,108.05,108.11,28300.0,90.8621,90.8621,90.7948,90.8452,28300.0
2015-03-31 11:20:00,108.11,108.12,108.06,108.06,4700.0,90.8452,90.8536,90.8032,90.8032,4700.0
2015-03-31 11:25:00,108.06,108.08,108.04,108.05,10700.0,90.8032,90.82,90.7864,90.7948,10700.0
2015-03-31 11:30:00,108.03,108.03,107.88,107.9,15600.0,90.778,90.778,90.652,90.6688,15600.0
2015-03-31 11:35:00,107.9,107.93,107.85,107.9,47600.0,90.6688,90.694,90.6268,90.6688,47600.0
2015-03-31 11:40:00,107.9,107.9,107.83,107.83,17100.0,90.6688,90.6688,90.61,90.61,17100.0
2015-03-31 11:45:00,107.85,107.91,107.84,107.87,5900.0,90.6268,90.6772,90.6184,90.6436,5900.0
2015-03-31 11:50:00,107.9,107.9,107.8,107.8,27900.0,90.6688,90.6688,90.5848,90.5848,27900.0
2015-03-31 11:55:00,107.81,107.83,107.79,107.8,1900.0,90.5932,90.61,90.5763,90.5848,1900.0
2015-03-31 12:00:00,107.79,107.79,107.67,107.67,15100.0,90.5763,90.5763,90.4755,90.4755,15100.0
2015-03-31 12:05:00,107.7,107.73,107.69,107.7,11200.0,90.5007,90.5259,90.4923,90.5007,11200.0
2015-03-31 12:10:00,107.69,107.75,107.67,107.75,4200.0,90.4923,90.5427,90.4755,90.5427,4200.0
2015-03-31 12:15:00,107.76,107.78,107.74,107.74,10900.0,90.5511,90.5679,90.5343,90.5343,10900.0
2015-03-31 12:20:00,107.74,107.83,107.74,107.82,36600.0,90.5343,90.61,90.5343,90.6016,36600.0
2015-03-31 12:25:00,107.82,107.82,107.79,107.8,14500.0,90.6016,90.6016,90.5763,90.5848,14500.0
2015-03-31 12:30:00,107.8,107.81,107.75,107.81,8300.0,90.5848,90.5932,90.5427,90.5932,8300.0
2015-03-31 12:35:00,107.81,107.88,107.81,107.86,8100.0,90.5932,90.652,90.5932,90.6352,8100.0
2015-03-31 12:40:00,107.87,107.89,107.85,107.88,13700.0,90.6436,90.6604,90.6268,90.652,13700.0
2015-03-31 12:45:00,107.9,107.9,107.83,107.85,12000.0,90.6688,90.6688,90.61,90.6268,12000.0
2015-03-31 12:50:00,107.84,107.86,107.82,107.82,5400.0,90.6184,90.6352,90.6016,90.6016,5400.0
2015-03-31 12:55:00,107.81,107.87,107.8,107.83,4800.0,90.5932,90.6436,90.5848,90.61,4800.0
2015-03-31 13:00:00,107.87,107.9,107.85,107.9,13000.0,90.6436,90.6688,90.6268,90.6688,13000.0
2015-03-31 13:05:00,107.89,107.92,107.89,107.91,28000.0,90.6604,90.6856,90.6604,90.6772,28000.0
2015-03-31 13:10:00,107.91,107.92,107.88,107.9,18300.0,90.6772,90.6856,90.652,90.6688,18300.0
2015-03-31 13:15:00,107.91,107.99,107.91,107.99,19400.0,90.6772,90.7444,90.6772,90.7444,19400.0
2015-03-31 13:20:00,107.97,107.97,107.94,107.97,12900.0,90.7276,90.7276,90.7024,90.7276,12900.0
2015-03-31 13:25:00,107.96,107.98,107.95,107.95,36800.0,90.7192,90.736,90.7108,90.7108,36800.0
2015-03-31 13:30:00,107.96,108.05,107.94,108.03,19100.0,90.7192,90.7948,90.7024,90.778,19100.0
2015-03-31 13:35:00,108.03,108.04,107.98,107.98,4500.0,90.778,90.7864,90.736,90.736,4500.0
2015-03-31 13:40:00,107.99,108.05,107.98,108.05,19200.0,90.7444,90.7948,90.736,90.7948,19200.0
2015-03-31 13:45:00,108.05,108.05,107.91,107.93,19700.0,90.7948,90.7948,90.6772,90.694,19700.0
2015-03-31 13:50:00,107.92,107.94,107.89,107.89,12200.0,90.6856,90.7024,90.6604,90.6604,12200.0
2015-03-31 13:55:00,107.88,107.89,107.82,107.84,9500.0,90.652,90.6604,90.6016,90.6184,9500.0
2015-03-31 14:00:00,107.86,107.9,107.85,107.89,6200.0,90.6352,90.6688,90.6268,90.6604,6200.0
2015-03-31 14:05:00,107.88,107.9,107.86,107.88,12000.0,90.652,90.6688,90.6352,90.652,12000.0
2015-03-31 14:10:00,107.88,107.93,107.87,107.91,17600.0,90.652,90.694,90.6436,90.6772,17600.0
2015-03-31 14:15:00,107.92,107.92,107.88,107.89,7800.0,90.6856,90.6856,90.652,90.6604,7800.0
2015-03-31 14:20:00,107.88,107.91,107.82,107.91,14200.0,90.652,90.6772,90.6016,90.6772,14200.0
2015-03-31 14:25:00,107.91,107.91,107.84,107.84,37300.0,90.6772,90.6772,90.6184,90.6184,37300.0
2015-03-31 14:30:00,107.84,107.86,107.77,107.8,38800.0,90.6184,90.6352,90.5595,90.5848,38800.0
2015-03-31 14:35:00,107.81,107.84,107.8,107.84,13500.0,90.5932,90.6184,90.5848,90.6184,13500.0
2015-03-31 14:40:00,107.83,107.83,107.8,107.8,37400.0,90.61,90.61,90.5848,90.5848,37400.0
2015-03-31 14:45:00,107.79,107.88,107.79,107.88,42500.0,90.5763,90.652,90.5763,90.652,42500.0
2015-03-31 14:50:00,107.89,107.91,107.84,107.86,11800.0,90.6604,90.6772,90.6184,90.6352,11800.0
2015-03-31 14:55:00,107.86,107.92,107.86,107.92,18100.0,90.6352,90.6856,90.6352,90.6856,18100.0
2015-03-31 15:00:00,107.91,107.91,107.7,107.74,23800.0,90.6772,90.6772,90.5007,90.5343,23800.0
2015-03-31 15:05:00,107.75,107.77,107.65,107.66,15700.0,90.5427,90.5595,90.4587,90.4671,15700.0
2015-03-31 15:10:00,107.69,107.73,107.6,107.61,37300.0,90.4923,90.5259,90.4167,90.4251,37300.0
2015-03-31 15:15:00,107.6,107.6,107.42,107.43,34100.0,90.4167,90.4167,90.2654,90.2738,34100.0
2015-03-31 15:20:00,107.45,107.51,107.37,107.4,24100.0,90.2906,90.3411,90.2234,90.2486,24100.0
2015-03-31 15:25:00,107.4,107.47,107.39,107.46,62000.0,90.2486,90.3075,90.2402,90.299,62000.0
2015-03-31 15:30:00,107.45,107.46,107.32,107.42,24300.0,90.2906,90.299,90.1814,90.2654,24300.0
2015-03-31 15:35:00,107.42,107.52,107.42,107.52,22800.0,90.2654,90.3495,90.2654,90.3495,22800.0
2015-03-31 15:40:00,107.51,107.55,107.47,107.49,36000.0,90.3411,90.3747,90.3075,90.3243,36000.0
2015-03-31 15:45:00,107.48,107.61,107.47,107.58,39300.0,90.3159,90.4251,90.3075,90.3999,39300.0
2015-03-31 15:50:00,107.58,107.58,107.46,107.46,40500.0,90.3999,90.3999,90.299,90.299,40500.0
2015-03-31 15:55:00,107.46,107.61,107.4,107.42,85600.0,90.299,90.4251,90.2486,90.2654,85600.0
2015-04-01 09:30:00,107.34,107.41,107.15,107.18,172400.0,90.1982,90.257,90.0386,90.0638,172400.0
2015-04-01 09:35:00,107.18,107.18,106.8,106.8,131300.0,90.0638,90.0638,89.7444,89.7444,131300.0
2015-04-01 09:40:00,106.8,106.81,106.63,106.67,41000.0,89.7444,89.7529,89.6016,89.6352,41000.0
2015-04-01 09:45:00,106.65,106.71,106.5,106.53,48700.0,89.6184,89.6688,89.4924,89.5176,48700.0
2015-04-01 09:50:00,106.51,106.54,106.38,106.49,98900.0,89.5008,89.526,89.3915,89.484,98900.0
2015-04-01 09:55:00,106.49,106.55,106.4,106.55,21200.0,89.484,89.5344,89.4083,89.5344,21200.0
2015-04-01 10:00:00,106.53,106.65,106.48,106.62,185100.0,89.5176,89.6184,89.4756,89.5932,185100.0
2015-04-01 10:05:00,106.64,106.64,106.49,106.58,27200.0,89.61,89.61,89.484,89.5596,27200.0
2015-04-01 10:10:00,106.59,106.7,106.5,106.6,28100.0,89.568,89.6604,89.4924,89.5764,28100.0
2015-04-01 10:15:00,106.6,106.73,106.54,106.69,27300.0,89.5764,89.6856,89.526,89.652,27300.0
2015-04-01 10:20:00,106.7,106.81,106.69,106.74,57500.0,89.6604,89.7529,89.652,89.694,57500.0
2015-04-01 10:25:00,106.75,106.82,106.7,106.72,14200.0,89.7024,89.7613,89.6604,89.6772,14200.0
2015-04-01 10:30:00,106.73,106.79,106.65,106.68,31500.0,89.6856,89.736,89.6184,89.6436,31500.0
2015-04-01 10:35:00,106.65,106.68,106.58,106.64,20800.0,89.6184,89.6436,89.5596,89.61,20800.0
2015-04-01 10:40:00,106.62,106.86,106.62,106.84,38500.0,89.5932,89.7949,89.5932,89.7781,38500.0
2015-04-01 10:45:00,106.86,106.96,106.82,106.96,14900.0,89.7949,89.8789,89.7613,89.8789,14900.0
2015-04-01 10:50:00,106.96,107.1,106.96,107.02,53500.0,89.8789,89.9965,89.8789,89.9293,53500.0
2015-04-01 10:55:00,107.01,107.03,106.97,107.02,6800.0,89.9209,89.9377,89.8873,89.9293,6800.0
2015-04-01 11:00:00,107.03,107.04,106.92,106.97,15900.0,89.9377,89.9461,89.8453,89.8873,15900.0
2015-04-01 11:05:00,106.98,107.03,106.93,107.03,19100.0,89.8957,89.9377,89.8537,89.9377,19100.0
2015-04-01 11:10:00,107.03,107.14,107.02,107.13,13600.0,89.9377,90.0302,89.9293,90.0217,13600.0
2015-04-01 11:15:00,107.16,107.16,107.08,107.1,16400.0,90.047,90.047,89.9797,89.9965,16400.0
2015-04-01 11:20:00,107.11,107.12,107.0,107.01,11700.0,90.0049,90.0133,89.9125,89.9209,11700.0
2015-04-01 11:25:00,107.01,107.01,106.89,106.92,12400.0,89.9209,89.9209,89.8201,89.8453,12400.0
2015-04-01 11:30:00,106.91,106.97,106.83,106.84,12400.0,89.8369,89.8873,89.7697,89.7781,12400.0
2015-04-01 11:35:00,106.84,106.91,106.84,106.89,16500.0,89.7781,89.8369,89.7781,89.8201,16500.0
2015-04-01 11:40:00,106.91,106.93,106.87,106.92,10200.0,89.8369,89.8537,89.8033,89.8453,10200.0
2015-04-01 11:45:00,106.92,107.03,106.9,106.99,16100.0,89.8453,89.9377,89.8285,89.9041,16100.0
2015-04-01 11:50:00,107.0,107.02,106.97,107.0,24300.0,89.9125,89.9293,89.8873,89.9125,24300.0
2015-04-01 11:55:00,107.01,107.02,106.86,106.87,13400.0,89.9209,89.9293,89.7949,89.8033,13400.0
2015-04-01 12:00:00,106.87,106.89,106.8,106.81,9300.0,89.8033,89.8201,89.7444,89.7529,9300.0
2015-04-01 12:05:00,106.81,106.83,106.75,106.83,28700.0,89.7529,89.7697,89.7024,89.7697,28700.0
2015-04-01 12:10:00,106.84,106.85,106.66,106.72,16100.0,89.7781,89.7865,89.6268,89.6772,16100.0
2015-04-01 12:15:00,106.69,106.75,106.68,106.72,19300.0,89.652,89.7024,89.6436,89.6772,19300.0
2015-04-01 12:20:00,106.72,106.72,106.66,106.68,11500.0,89.6772,89.6772,89.6268,89.6436,11500.0
2015-04-01 12:25:00,106.7,106.85,106.7,106.82,21300.0,89.6604,89.7865,89.6604,89.7613,21300.0
2015-04-01 12:30:00,106.79,106.82,106.73,106.81,15700.0,89.736,89.7613,89.6856,89.7529,15700.0
2015-04-01 12:35:00,106.79,106.86,106.75,106.81,4166100.0,89.736,89.7949,89.7024,89.7529,4166100.0
2015-04-01 12:40:00,106.82,106.86,106.79,106.84,20200.0,89.7613,89.7949,89.736,89.7781,20200.0
2015-04-01 12:45:00,106.84,106.84,106.74,106.8,25800.0,89.7781,89.7781,89.694,89.7444,25800.0
2015-04-01 12:50:00,106.82,106.94,106.79,106.92,16400.0,89.7613,89.8621,89.736,89.8453,16400.0
2015-04-01 12:55:00,106.92,106.92,106.84,106.85,14300.0,89.8453,89.8453,89.7781,89.7865,14300.0
2015-04-01 13:00:00,106.84,106.84,106.75,106.76,17000.0,89.7781,89.7781,89.7024,89.7108,17000.0
2015-04-01 13:05:00,106.76,106.83,106.76,106.82,7200.0,89.7108,89.7697,89.7108,89.7613,7200.0
2015-04-01 13:10:00,106.83,106.89,106.83,106.87,15200.0,89.7697,89.8201,89.7697,89.8033,15200.0
2015-04-01 13:15:00,106.88,106.91,106.85,106.85,17700.0,89.8117,89.8369,89.7865,89.7865,17700.0
2015-04-01 13:20:00,106.85,106.9,106.81,106.86,23300.0,89.7865,89.8285,89.7529,89.7949,23300.0
2015-04-01 13:25:00,106.86,106.92,106.81,106.92,25300.0,89.7949,89.8453,89.7529,89.8453,25300.0
2015-04-01 13:30:00,106.91,106.97,106.88,106.92,37000.0,89.8369,89.8873,89.8117,89.8453,37000.0
2015-04-01 13:35:00,106.92,106.94,106.86,106.89,101300.0,89.8453,89.8621,89.7949,89.8201,101300.0
2015-04-01 13:40:00,106.89,107.03,106.89,106.98,57300.0,89.8201,89.9377,89.8201,89.8957,57300.0
2015-04-01 13:45:00,106.98,107.08,106.94,107.06,41900.0,89.8957,89.9797,89.8621,89.9629,41900.0
2015-04-01 13:50:00,107.07,107.07,107.01,107.03,20100.0,89.9713,89.9713,89.9209,89.9377,20100.0
2015-04-01 13:55:00,107.03,107.1,106.98,106.98,21800.0,89.9377,89.9965,89.8957,89.8957,21800.0
2015-04-01 14:00:00,107.0,107.02,106.94,106.96,20800.0,89.9125,89.9293,89.8621,89.8789,20800.0
2015-04-01 14:05:00,106.95,106.99,106.93,106.97,19200.0,89.8705,89.9041,89.8537,89.8873,19200.0
2015-04-01 14:10:00,106.96,106.99,106.8,106.81,21900.0,89.8789,89.9041,89.7444,89.7529,21900.0
2015-04-01 14:15:00,106.79,106.82,106.74,106.8,74600.0,89.736,89.7613,89.694,89.7444,74600.0
2015-04-01 14:20:00,106.8,106.87,106.78,106.87,82700.0,89.7444,89.8033,89.7276,89.8033,82700.0
2015-04-01 14:25:00,106.87,106.87,106.74,106.76,42200.0,89.8033,89.8033,89.694,89.7108,42200.0
2015-04-01 14:30:00,106.74,106.77,106.69,106.77,60700.0,89.694,89.7192,89.652,89.7192,60700.0
2015-04-01 14:35:00,106.78,106.79,106.7,106.77,15500.0,89.7276,89.736,89.6604,89.7192,15500.0
2015-04-01 14:40:00,106.76,106.79,106.7,106.74,26000.0,89.7108,89.736,89.6604,89.694,26000.0
2015-04-01 14:45:00,106.75,106.9,106.73,106.88,43800.0,89.7024,89.8285,89.6856,89.8117,43800.0
2015-04-01 14:50:00,106.89,106.91,106.84,106.86,27200.0,89.8201,89.8369,89.7781,89.7949,27200.0
2015-04-01 14:55:00,106.86,106.88,106.82,106.83,21500.0,89.7949,89.8117,89.7613,89.7697,21500.0
2015-04-01 15:00:00,106.83,106.84,106.77,106.81,21800.0,89.7697,89.7781,89.7192,89.7529,21800.0
2015-04-01 15:05:00,106.82,106.82,106.65,106.67,26200.0,89.7613,89.7613,89.6184,89.6352,26200.0
2015-04-01 15:10:00,106.67,106.76,106.66,106.73,11500.0,89.6352,89.7108,89.6268,89.6856,11500.0
2015-04-01 15:15:00,106.74,106.77,106.69,106.71,17400.0,89.694,89.7192,89.652,89.6688,17400.0
2015-04-01 15:20:00,106.7,106.82,106.7,106.81,13500.0,89.6604,89.7613,89.6604,89.7529,13500.0
2015-04-01 15:25:00,106.8,106.82,106.74,106.77,18300.0,89.7444,89.7613,89.694,89.7192,18300.0
2015-04-01 15:30:00,106.77,106.82,106.73,106.82,22200.0,89.7192,89.7613,89.6856,89.7613,22200.0
2015-04-01 15:35:00,106.83,106.99,106.83,106.88,69900.0,89.7697,89.9041,89.7697,89.8117,69900.0
2015-04-01 15:40:00,106.88,106.89,106.71,106.77,3800800.0,89.8117,89.8201,89.6688,89.7192,3800800.0
2015-04-01 15:45:00,106.76,106.91,106.76,106.86,83700.0,89.7108,89.8369,89.7108,89.7949,83700.0
2015-04-01 15:50:00,106.87,106.93,106.86,106.87,41700.0,89.8033,89.8537,89.7949,89.8033,41700.0
2015-04-01 15:55:00,106.89,107.04,106.89,107.04,27700.0,89.8201,89.9461,89.8201,89.9461,27700.0
2015-04-02 09:30:00,107.03,107.13,106.85,107.13,44900.0,89.9377,90.0217,89.7865,90.0217,44900.0
2015-04-02 09:35:00,107.13,107.19,107.06,107.06,24200.0,90.0217,90.0722,89.9629,89.9629,24200.0
2015-04-02 09:40:00,107.09,107.18,107.01,107.15,9100.0,89.9881,90.0638,89.9209,90.0386,9100.0
2015-04-02 09:45:00,107.14,107.42,107.12,107.42,19500.0,90.0302,90.2654,90.0133,90.2654,19500.0
2015-04-02 09:50:00,107.42,107.62,107.42,107.61,35700.0,90.2654,90.4335,90.2654,90.4251,35700.0
2015-04-02 09:55:00,107.62,107.64,107.55,107.59,20900.0,90.4335,90.4503,90.3747,90.4083,20900.0
2015-04-02 10:00:00,107.59,107.7,107.59,107.65,20700.0,90.4083,90.5007,90.4083,90.4587,20700.0
2015-04-02 10:05:00,107.66,107.69,107.59,107.62,52000.0,90.4671,90.4923,90.4083,90.4335,52000.0
2015-04-02 10:10:00,107.64,107.64,107.56,107.57,23200.0,90.4503,90.4503,90.3831,90.3915,23200.0
2015-04-02 10:15:00,107.56,107.59,107.52,107.58,60000.0,90.3831,90.4083,90.3495,90.3999,60000.0
2015-04-02 10:20:00,107.59,107.62,107.51,107.51,15200.0,90.4083,90.4335,90.3411,90.3411,15200.0
2015-04-02 10:25:00,107.5,107.5,107.45,107.47,34700.0,90.3327,90.3327,90.2906,90.3075,34700.0
2015-04-02 10:30:00,107.48,107.49,107.4,107.46,34500.0,90.3159,90.3243,90.2486,90.299,34500.0
2015-04-02 10:35:00,107.47,107.48,107.41,107.45,21800.0,90.3075,90.3159,90.257,90.2906,21800.0
2015-04-02 10:40:00,107.44,107.52,107.35,107.38,16200.0,90.2822,90.3495,90.2066,90.2318,16200.0
2015-04-02 10:45:00,107.38,107.46,107.38,107.45,16200.0,90.2318,90.299,90.2318,90.2906,16200.0
2015-04-02 10:50:00,107.45,107.47,107.4,107.45,11300.0,90.2906,90.3075,90.2486,90.2906,11300.0
2015-04-02 10:55:00,107.45,107.48,107.4,107.43,15300.0,90.2906,90.3159,90.2486,90.2738,15300.0
2015-04-02 11:00:00,107.43,107.51,107.39,107.5,23000.0,90.2738,90.3411,90.2402,90.3327,23000.0
2015-04-02 11:05:00,107.49,107.51,107.45,107.45,5400.0,90.3243,90.3411,90.2906,90.2906,5400.0
2015-04-02 11:10:00,107.46,107.49,107.44,107.45,9000.0,90.299,90.3243,90.2822,90.2906,9000.0
2015-04-02 11:15:00,107.45,107.49,107.42,107.47,3200.0,90.2906,90.3243,90.2654,90.3075,3200.0
2015-04-02 11:20:00,107.49,107.52,107.48,107.52,8500.0,90.3243,90.3495,90.3159,90.3495,8500.0
2015-04-02 11:25:00,107.52,107.54,107.44,107.46,15000.0,90.3495,90.3663,90.2822,90.299,15000.0
2015-04-02 11:30:00,107.45,107.51,107.44,107.51,5200.0,90.2906,90.3411,90.2822,90.3411,5200.0
2015-04-02 11:35:00,107.52,107.52,107.46,107.47,6100.0,90.3495,90.3495,90.299,90.3075,6100.0
2015-04-02 11:40:00,107.48,107.48,107.4,107.45,4800.0,90.3159,90.3159,90.2486,90.2906,4800.0
2015-04-02 11:45:00,107.44,107.45,107.39,107.44,12400.0,90.2822,90.2906,90.2402,90.2822,12400.0
2015-04-02 11:50:00,107.44,107.48,107.34,107.35,17300.0,90.2822,90.3159,90.1982,90.2066,17300.0
2015-04-02 11:55:00,107.34,107.36,107.31,107.35,11700.0,90.1982,90.215,90.173,90.2066,11700.0
2015-04-02 12:00:00,107.34,107.35,107.24,107.24,16500.0,90.1982,90.2066,90.1142,90.1142,16500.0
2015-04-02 12:05:00,107.23,107.23,107.14,107.22,14400.0,90.1058,90.1058,90.0302,90.0974,14400.0
2015-04-02 12:10:00,107.19,107.25,107.18,107.2,8000.0,90.0722,90.1226,90.0638,90.0806,8000.0
2015-04-02 12:15:00,107.2,107.27,107.17,107.26,11200.0,90.0806,90.1394,90.0554,90.131,11200.0
2015-04-02 12:20:00,107.25,107.29,107.25,107.29,3100.0,90.1226,90.1562,90.1226,90.1562,3100.0
2015-04-02 12:25:00,107.28,107.33,107.28,107.28,9500.0,90.1478,90.1898,90.1478,90.1478,9500.0
2015-04-02 12:30:00,107.29,107.35,107.29,107.31,4800.0,90.1562,90.2066,90.1562,90.173,4800.0
2015-04-02 12:35:00,107.31,107.37,107.29,107.36,7300.0,90.173,90.2234,90.1562,90.215,7300.0
2015-04-02 12:40:00,107.37,107.42,107.35,107.41,46700.0,90.2234,90.2654,90.2066,90.257,46700.0
2015-04-02 12:45:00,107.41,107.42,107.36,107.38,7900.0,90.257,90.2654,90.215,90.2318,7900.0
2015-04-02 12:50:00,107.38,107.4,107.36,107.39,12900.0,90.2318,90.2486,90.215,90.2402,12900.0
2015-04-02 12:55:00,107.4,107.4,107.35,107.35,13400.0,90.2486,90.2486,90.2066,90.2066,13400.0
2015-04-02 13:00:00,107.36,107.37,107.32,107.35,21100.0,90.215,90.2234,90.1814,90.2066,21100.0
2015-04-02 13:05:00,107.34,107.35,107.3,107.32,9200.0,90.1982,90.2066,90.1646,90.1814,9200.0
2015-04-02 13:10:00,107.32,107.4,107.31,107.4,13200.0,90.1814,90.2486,90.173,90.2486,13200.0
2015-04-02 13:15:00,107.41,107.49,107.4,107.48,5700.0,90.257,90.3243,90.2486,90.3159,5700.0
2015-04-02 13:20:00,107.49,107.5,107.44,107.45,19900.0,90.3243,90.3327,90.2822,90.2906,19900.0
2015-04-02 13:25:00,107.46,107.47,107.43,107.44,13000.0,90.299,90.3075,90.2738,90.2822,13000.0
2015-04-02 13:30:00,107.44,107.45,107.41,107.44,32600.0,90.2822,90.2906,90.257,90.2822,32600.0
2015-04-02 13:35:00,107.43,107.44,107.4,107.43,11300.0,90.2738,90.2822,90.2486,90.2738,11300.0
2015-04-02 13:40:00,107.42,107.43,107.34,107.35,18100.0,90.2654,90.2738,90.1982,90.2066,18100.0
2015-04-02 13:45:00,107.33,107.41,107.32,107.41,11200.0,90.1898,90.257,90.1814,90.257,11200.0
2015-04-02 13:50:00,107.41,107.45,107.4,107.44,222200.0,90.257,90.2906,90.2486,90.2822,222200.0
2015-04-02 13:55:00,107.44,107.46,107.4,107.42,8900.0,90.2822,90.299,90.2486,90.2654,8900.0
2015-04-02 14:00:00,107.43,107.43,107.37,107.38,8400.0,90.2738,90.2738,90.2234,90.2318,8400.0
2015-04-02 14:05:00,107.38,107.42,107.36,107.41,12500.0,90.2318,90.2654,90.215,90.257,12500.0
2015-04-02 14:10:00,107.4,107.44,107.39,107.42,13100.0,90.2486,90.2822,90.2402,90.2654,13100.0
2015-04-02 14:15:00,107.42,107.56,107.4,107.55,16400.0,90.2654,90.3831,90.2486,90.3747,16400.0
2015-04-02 14:20:00,107.55,107.55,107.46,107.48,11600.0,90.3747,90.3747,90.299,90.3159,11600.0
2015-04-02 14:25:00,107.49,107.5,107.46,107.46,15200.0,90.3243,90.3327,90.299,90.299,15200.0
2015-04-02 14:30:00,107.46,107.47,107.43,107.43,27200.0,90.299,90.3075,90.2738,90.2738,27200.0
2015-04-02 14:35:00,107.45,107.48,107.41,107.42,7600.0,90.2906,90.3159,90.257,90.2654,7600.0
2015-04-02 14:40:00,107.41,107.42,107.31,107.32,13800.0,90.257,90.2654,90.173,90.1814,13800.0
2015-04-02 14:45:00,107.32,107.35,107.27,107.33,23100.0,90.1814,90.2066,90.1394,90.1898,23100.0
2015-04-02 14:50:00,107.34,107.35,107.32,107.33,6800.0,90.1982,90.2066,90.1814,90.1898,6800.0
2015-04-02 14:55:00,107.33,107.38,107.33,107.36,32800.0,90.1898,90.2318,90.1898,90.215,32800.0
2015-04-02 15:00:00,107.35,107.4,107.35,107.39,8800.0,90.2066,90.2486,90.2066,90.2402,8800.0
2015-04-02 15:05:00,107.39,107.41,107.37,107.4,12700.0,90.2402,90.257,90.2234,90.2486,12700.0
2015-04-02 15:10:00,107.4,107.41,107.31,107.34,31000.0,90.2486,90.257,90.173,90.1982,31000.0
2015-04-02 15:15:00,107.33,107.35,107.3,107.3,19300.0,90.1898,90.2066,90.1646,90.1646,19300.0
2015-04-02 15:20:00,107.3,107.32,107.29,107.32,56600.0,90.1646,90.1814,90.1562,90.1814,56600.0
2015-04-02 15:25:00,107.32,107.39,107.32,107.37,39300.0,90.1814,90.2402,90.1814,90.2234,39300.0
2015-04-02 15:30:00,107.38,107.38,107.35,107.36,28800.0,90.2318,90.2318,90.2066,90.215,28800.0
2015-04-02 15:35:00,107.36,107.47,107.36,107.46,46800.0,90.215,90.3075,90.215,90.299,46800.0
2015-04-02 15:40:00,107.45,107.46,107.42,107.45,57500.0,90.2906,90.299,90.2654,90.2906,57500.0
2015-04-02 15:45:00,107.46,107.55,107.46,107.55,58700.0,90.299,90.3747,90.299,90.3747,58700.0
2015-04-02 15:50:00,107.55,107.56,107.47,107.47,103800.0,90.3747,90.3831,90.3075,90.3075,103800.0
2015-04-02 15:55:00,107.48,107.52,107.39,107.39,75000.0,90.3159,90.3495,90.2402,90.2402,75000.0
2015-04-06 09:30:00,107.27,107.27,106.78,107.02,125300.0,90.1394,90.1394,89.7276,89.9293,125300.0
2015-04-06 09:35:00,107.01,107.18,107.01,107.14,19800.0,89.9209,90.0638,89.9209,90.0302,19800.0
2015-04-06 09:40:00,107.17,107.36,107.17,107.34,24000.0,90.0554,90.215,90.0554,90.1982,24000.0
2015-04-06 09:45:00,107.34,107.58,107.33,107.52,36800.0,90.1982,90.3999,90.1898,90.3495,36800.0
2015-04-06 09:50:00,107.52,107.56,107.45,107.48,15700.0,90.3495,90.3831,90.2906,90.3159,15700.0
2015-04-06 09:55:00,107.48,107.57,107.45,107.48,14800.0,90.3159,90.3915,90.2906,90.3159,14800.0
2015-04-06 10:00:00,107.51,107.58,107.49,107.52,15500.0,90.3411,90.3999,90.3243,90.3495,15500.0
2015-04-06 10:05:00,107.52,107.68,107.51,107.56,74400.0,90.3495,90.4839,90.3411,90.3831,74400.0
2015-04-06 10:10:00,107.57,107.6,107.54,107.55,31200.0,90.3915,90.4167,90.3663,90.3747,31200.0
2015-04-06 10:15:00,107.55,107.68,107.55,107.65,31500.0,90.3747,90.4839,90.3747,90.4587,31500.0
2015-04-06 10:20:00,107.66,107.88,107.66,107.88,30200.0,90.4671,90.652,90.4671,90.652,30200.0
2015-04-06 10:25:00,107.86,107.95,107.8,107.95,16900.0,90.6352,90.7108,90.5848,90.7108,16900.0
2015-04-06 10:30:00,107.97,108.06,107.94,107.95,21900.0,90.7276,90.8032,90.7024,90.7108,21900.0
2015-04-06 10:35:00,107.94,108.02,107.94,107.99,16800.0,90.7024,90.7696,90.7024,90.7444,16800.0
2015-04-06 10:40:00,107.97,107.99,107.91,107.94,11400.0,90.7276,90.7444,90.6772,90.7024,11400.0
2015-04-06 10:45:00,107.95,107.99,107.9,107.92,14500.0,90.7108,90.7444,90.6688,90.6856,14500.0
2015-04-06 10:50:00,107.94,107.99,107.91,107.96,14900.0,90.7024,90.7444,90.6772,90.7192,14900.0
2015-04-06 10:55:00,107.98,108.02,107.95,108.0,12200.0,90.736,90.7696,90.7108,90.7528,12200.0
2015-04-06 11:00:00,108.0,108.11,107.99,108.03,18100.0,90.7528,90.8452,90.7444,90.778,18100.0
2015-04-06 11:05:00,108.01,108.09,108.01,108.07,9200.0,90.7612,90.8284,90.7612,90.8116,9200.0
2015-04-06 11:10:00,108.07,108.1,107.99,107.99,23500.0,90.8116,90.8368,90.7444,90.7444,23500.0
2015-04-06 11:15:00,108.01,108.04,107.99,108.04,9800.0,90.7612,90.7864,90.7444,90.7864,9800.0
2015-04-06 11:20:00,108.03,108.07,107.99,108.02,16700.0,90.778,90.8116,90.7444,90.7696,16700.0
2015-04-06 11:25:00,108.03,108.06,108.02,108.06,4800.0,90.778,90.8032,90.7696,90.8032,4800.0
2015-04-06 11:30:00,108.06,108.08,108.03,108.06,8400.0,90.8032,90.82,90.778,90.8032,8400.0
2015-04-06 11:35:00,108.06,108.1,108.04,108.1,11900.0,90.8032,90.8368,90.7864,90.8368,11900.0
2015-04-06 11:40:00,108.11,108.17,108.1,108.15,15000.0,90.8452,90.8957,90.8368,90.8789,15000.0
2015-04-06 11:45:00,108.15,108.2,108.12,108.15,16300.0,90.8789,90.9209,90.8536,90.8789,16300.0
2015-04-06 11:50:00,108.14,108.15,108.11,108.13,14800.0,90.8705,90.8789,90.8452,90.8621,14800.0
2015-04-06 11:55:00,108.12,108.16,108.1,108.15,15400.0,90.8536,90.8873,90.8368,90.8789,15400.0
2015-04-06 12:00:00,108.15,108.18,108.15,108.17,40200.0,90.8789,90.9041,90.8789,90.8957,40200.0
2015-04-06 12:05:00,108.17,108.19,108.14,108.17,10900.0,90.8957,90.9125,90.8705,90.8957,10900.0
2015-04-06 12:10:00,108.18,108.2,108.15,108.17,14900.0,90.9041,90.9209,90.8789,90.8957,14900.0
2015-04-06 12:15:00,108.19,108.21,108.15,108.21,18700.0,90.9125,90.9293,90.8789,90.9293,18700.0
2015-04-06 12:20:00,108.21,108.3,108.2,108.3,35200.0,90.9293,91.0049,90.9209,91.0049,35200.0
2015-04-06 12:25:00,108.29,108.32,108.25,108.26,50300.0,90.9965,91.0217,90.9629,90.9713,50300.0
2015-04-06 12:30:00,108.27,108.29,108.26,108.26,9300.0,90.9797,90.9965,90.9713,90.9713,9300.0
2015-04-06 12:35:00,108.26,108.27,108.24,108.25,20900.0,90.9713,90.9797,90.9545,90.9629,20900.0
2015-04-06 12:40:00,108.25,108.26,108.23,108.23,7300.0,90.9629,90.9713,90.9461,90.9461,7300.0
2015-04-06 12:45:00,108.23,108.29,108.23,108.28,20400.0,90.9461,90.9965,90.9461,90.9881,20400.0
2015-04-06 12:50:00,108.27,108.3,108.25,108.29,12800.0,90.9797,91.0049,90.9629,90.9965,12800.0
2015-04-06 12:55:00,108.29,108.32,108.27,108.3,20200.0,90.9965,91.0217,90.9797,91.0049,20200.0
2015-04-06 13:00:00,108.31,108.34,108.31,108.34,9900.0,91.0133,91.0385,91.0133,91.0385,9900.0
2015-04-06 13:05:00,108.34,108.35,108.32,108.34,9800.0,91.0385,91.0469,91.0217,91.0385,9800.0
2015-04-06 13:10:00,108.34,108.35,108.32,108.34,15200.0,91.0385,91.0469,91.0217,91.0385,15200.0
2015-04-06 13:15:00,108.35,108.39,108.3,108.39,11900.0,91.0469,91.0805,91.0049,91.0805,11900.0
2015-04-06 13:20:00,108.38,108.39,108.35,108.38,13800.0,91.0721,91.0805,91.0469,91.0721,13800.0
2015-04-06 13:25:00,108.39,108.4,108.36,108.38,228600.0,91.0805,91.0889,91.0553,91.0721,228600.0
2015-04-06 13:30:00,108.4,108.41,108.36,108.37,25100.0,91.0889,91.0973,91.0553,91.0637,25100.0
2015-04-06 13:35:00,108.37,108.38,108.33,108.34,59600.0,91.0637,91.0721,91.0301,91.0385,59600.0
2015-04-06 13:40:00,108.34,108.36,108.3,108.31,39900.0,91.0385,91.0553,91.0049,91.0133,39900.0
2015-04-06 13:45:00,108.3,108.35,108.3,108.32,27200.0,91.0049,91.0469,91.0049,91.0217,27200.0
2015-04-06 13:50:00,108.31,108.35,108.31,108.34,19200.0,91.0133,91.0469,91.0133,91.0385,19200.0
2015-04-06 13:55:00,108.34,108.36,108.32,108.34,21000.0,91.0385,91.0553,91.0217,91.0385,21000.0
2015-04-06 14:00:00,108.35,108.36,108.32,108.32,17600.0,91.0469,91.0553,91.0217,91.0217,17600.0
2015-04-06 14:05:00,108.32,108.33,108.28,108.29,22300.0,91.0217,91.0301,90.9881,90.9965,22300.0
2015-04-06 14:10:00,108.29,108.3,108.26,108.27,19400.0,90.9965,91.0049,90.9713,90.9797,19400.0
2015-04-06 14:15:00,108.28,108.37,108.27,108.35,28700.0,90.9881,91.0637,90.9797,91.0469,28700.0
2015-04-06 14:20:00,108.34,108.36,108.32,108.33,30900.0,91.0385,91.0553,91.0217,91.0301,30900.0
2015-04-06 14:25:00,108.31,108.35,108.3,108.32,21200.0,91.0133,91.0469,91.0049,91.0217,21200.0
2015-04-06 14:30:00,108.32,108.37,108.32,108.37,28400.0,91.0217,91.0637,91.0217,91.0637,28400.0
2015-04-06 14:35:00,108.37,108.38,108.35,108.37,20000.0,91.0637,91.0721,91.0469,91.0637,20000.0
2015-04-06 14:40:00,108.38,108.39,108.37,108.39,42500.0,91.0721,91.0805,91.0637,91.0805,42500.0
2015-04-06 14:45:00,108.39,108.4,108.37,108.37,60300.0,91.0805,91.0889,91.0637,91.0637,60300.0
2015-04-06 14:50:00,108.37,108.38,108.34,108.36,21500.0,91.0637,91.0721,91.0385,91.0553,21500.0
2015-04-06 14:55:00,108.37,108.37,108.34,108.36,28000.0,91.0637,91.0637,91.0385,91.0553,28000.0
2015-04-06 15:00:00,108.35,108.37,108.33,108.37,13300.0,91.0469,91.0637,91.0301,91.0637,13300.0
2015-04-06 15:05:00,108.37,108.39,108.22,108.24,26500.0,91.0637,91.0805,90.9377,90.9545,26500.0
2015-04-06 15:10:00,108.23,108.27,108.21,108.27,11500.0,90.9461,90.9797,90.9293,90.9797,11500.0
2015-04-06 15:15:00,108.27,108.28,108.21,108.22,20700.0,90.9797,90.9881,90.9293,90.9377,20700.0
2015-04-06 15:20:00,108.22,108.26,108.19,108.2,11200.0,90.9377,90.9713,90.9125,90.9209,11200.0
2015-04-06 15:25:00,108.21,108.24,108.2,108.21,14200.0,90.9293,90.9545,90.9209,90.9293,14200.0
2015-04-06 15:30:00,108.21,108.26,108.21,108.25,9900.0,90.9293,90.9713,90.9293,90.9629,9900.0
2015-04-06 15:35:00,108.25,108.27,108.2,108.2,26800.0,90.9629,90.9797,90.9209,90.9209,26800.0
2015-04-06 15:40:00,108.2,108.23,108.17,108.22,25800.0,90.9209,90.9461,90.8957,90.9377,25800.0
2015-04-06 15:45:00,108.18,108.18,108.13,108.15,20100.0,90.9041,90.9041,90.8621,90.8789,20100.0
2015-04-06 15:50:00,108.14,108.16,108.11,108.14,25900.0,90.8705,90.8873,90.8452,90.8705,25900.0
2015-04-06 15:55:00,108.14,108.18,108.09,108.11,19800.0,90.8705,90.9041,90.8284,90.8452,19800.0
2015-04-07 09:30:00,108.13,108.33,108.01,108.29,55000.0,90.8621,91.0301,90.7612,90.9965,55000.0
2015-04-07 09:35:00,108.29,108.38,108.29,108.32,17300.0,90.9965,91.0721,90.9965,91.0217,17300.0
2015-04-07 09:40:00,108.35,108.37,108.3,108.33,8400.0,91.0469,91.0637,91.0049,91.0301,8400.0
2015-04-07 09:45:00,108.33,108.47,108.32,108.38,218900.0,91.0301,91.1478,91.0217,91.0721,218900.0
2015-04-07 09:50:00,108.39,108.4,108.32,108.36,15700.0,91.0805,91.0889,91.0217,91.0553,15700.0
2015-04-07 09:55:00,108.37,108.37,108.24,108.24,11100.0,91.0637,91.0637,90.9545,90.9545,11100.0
2015-04-07 10:00:00,108.25,108.31,108.15,108.16,18700.0,90.9629,91.0133,90.8789,90.8873,18700.0
2015-04-07 10:05:00,108.16,108.2,108.05,108.2,25300.0,90.8873,90.9209,90.7948,90.9209,25300.0
2015-04-07 10:10:00,108.18,108.3,108.13,108.26,15700.0,90.9041,91.0049,90.8621,90.9713,15700.0
2015-04-07 10:15:00,108.26,108.35,108.24,108.35,253400.0,90.9713,91.0469,90.9545,91.0469,253400.0
2015-04-07 10:20:00,108.35,108.44,108.34,108.4,21900.0,91.0469,91.1225,91.0385,91.0889,21900.0
2015-04-07 10:25:00,108.38,108.41,108.36,108.39,4700.0,91.0721,91.0973,91.0553,91.0805,4700.0
2015-04-07 10:30:00,108.4,108.5,108.4,108.44,7700.0,91.0889,91.173,91.0889,91.1225,7700.0
2015-04-07 10:35:00,108.44,108.47,108.43,108.45,5500.0,91.1225,91.1478,91.1141,91.1309,5500.0
2015-04-07 10:40:00,108.45,108.47,108.38,108.4,105300.0,91.1309,91.1478,91.0721,91.0889,105300.0
2015-04-07 10:45:00,108.41,108.54,108.41,108.44,27100.0,91.0973,91.2066,91.0973,91.1225,27100.0
2015-04-07 10:50:00,108.42,108.44,108.39,108.44,7300.0,91.1057,91.1225,91.0805,91.1225,7300.0
2015-04-07 10:55:00,108.44,108.46,108.41,108.42,14800.0,91.1225,91.1394,91.0973,91.1057,14800.0
2015-04-07 11:00:00,108.4,108.42,108.34,108.34,21200.0,91.0889,91.1057,91.0385,91.0385,21200.0
2015-04-07 11:05:00,108.35,108.38,108.35,108.36,13100.0,91.0469,91.0721,91.0469,91.0553,13100.0
2015-04-07 11:10:00,108.37,108.42,108.35,108.38,18200.0,91.0637,91.1057,91.0469,91.0721,18200.0
2015-04-07 11:15:00,108.38,108.4,108.29,108.3,29700.0,91.0721,91.0889,90.9965,91.0049,29700.0
2015-04-07 11:20:00,108.31,108.32,108.28,108.32,14600.0,91.0133,91.0217,90.9881,91.0217,14600.0
2015-04-07 11:25:00,108.32,108.36,108.32,108.33,3900.0,91.0217,91.0553,91.0217,91.0301,3900.0
2015-04-07 11:30:00,108.37,108.4,108.36,108.4,7300.0,91.0637,91.0889,91.0553,91.0889,7300.0
2015-04-07 11:35:00,108.4,108.42,108.37,108.38,10900.0,91.0889,91.1057,91.0637,91.0721,10900.0
2015-04-07 11:40:00,108.38,108.39,108.35,108.36,5100.0,91.0721,91.0805,91.0469,91.0553,5100.0
2015-04-07 11:45:00,108.36,108.41,108.36,108.4,20800.0,91.0553,91.0973,91.0553,91.0889,20800.0
2015-04-07 11:50:00,108.39,108.41,108.37,108.39,5100.0,91.0805,91.0973,91.0637,91.0805,5100.0
2015-04-07 11:55:00,108.4,108.44,108.4,108.42,4600.0,91.0889,91.1225,91.0889,91.1057,4600.0
2015-04-07 12:00:00,108.43,108.48,108.42,108.48,10800.0,91.1141,91.1562,91.1057,91.1562,10800.0
2015-04-07 12:05:00,108.48,108.49,108.45,108.45,12200.0,91.1562,91.1646,91.1309,91.1309,12200.0
2015-04-07 12:10:00,108.44,108.46,108.44,108.45,4300.0,91.1225,91.1394,91.1225,91.1309,4300.0
2015-04-07 12:15:00,108.45,108.45,108.42,108.43,5600.0,91.1309,91.1309,91.1057,91.1141,5600.0
2015-04-07 12:20:00,108.43,108.48,108.42,108.44,16100.0,91.1141,91.1562,91.1057,91.1225,16100.0
2015-04-07 12:25:00,108.45,108.49,108.44,108.47,10700.0,91.1309,91.1646,91.1225,91.1478,10700.0
2015-04-07 12:30:00,108.47,108.49,108.46,108.48,4400.0,91.1478,91.1646,91.1394,91.1562,4400.0
2015-04-07 12:35:00,108.47,108.48,108.46,108.48,11400.0,91.1478,91.1562,91.1394,91.1562,11400.0
2015-04-07 12:40:00,108.48,108.48,108.39,108.39,4900.0,91.1562,91.1562,91.0805,91.0805,4900.0
2015-04-07 12:45:00,108.38,108.38,108.33,108.35,6100.0,91.0721,91.0721,91.0301,91.0469,6100.0
2015-04-07 12:50:00,108.34,108.39,108.34,108.36,6200.0,91.0385,91.0805,91.0385,91.0553,6200.0
2015-04-07 12:55:00,108.36,108.4,108.35,108.38,5900.0,91.0553,91.0889,91.0469,91.0721,5900.0
2015-04-07 13:00:00,108.39,108.41,108.36,108.4,15900.0,91.0805,91.0973,91.0553,91.0889,15900.0
2015-04-07 13:05:00,108.39,108.45,108.38,108.41,9900.0,91.0805,91.1309,91.0721,91.0973,9900.0
2015-04-07 13:10:00,108.41,108.41,108.36,108.36,5400.0,91.0973,91.0973,91.0553,91.0553,5400.0
2015-04-07 13:15:00,108.36,108.43,108.36,108.43,7100.0,91.0553,91.1141,91.0553,91.1141,7100.0
2015-04-07 13:20:00,108.42,108.43,108.4,108.4,8600.0,91.1057,91.1141,91.0889,91.0889,8600.0
2015-04-07 13:25:00,108.43,108.43,108.39,108.42,12100.0,91.1141,91.1141,91.0805,91.1057,12100.0
2015-04-07 13:30:00,108.42,108.42,108.38,108.39,4100.0,91.1057,91.1057,91.0721,91.0805,4100.0
2015-04-07 13:35:00,108.38,108.41,108.38,108.39,8800.0,91.0721,91.0973,91.0721,91.0805,8800.0
2015-04-07 13:40:00,108.39,108.41,108.38,108.38,4700.0,91.0805,91.0973,91.0721,91.0721,4700.0
2015-04-07 13:45:00,108.38,108.38,108.29,108.3,18300.0,91.0721,91.0721,90.9965,91.0049,18300.0
2015-04-07 13:50:00,108.3,108.31,108.23,108.25,31900.0,91.0049,91.0133,90.9461,90.9629,31900.0
2015-04-07 13:55:00,108.25,108.29,108.22,108.27,18900.0,90.9629,90.9965,90.9377,90.9797,18900.0
2015-04-07 14:00:00,108.27,108.31,108.27,108.29,8200.0,90.9797,91.0133,90.9797,90.9965,8200.0
2015-04-07 14:05:00,108.3,108.33,108.3,108.32,8100.0,91.0049,91.0301,91.0049,91.0217,8100.0
2015-04-07 14:10:00,108.31,108.35,108.31,108.34,7800.0,91.0133,91.0469,91.0133,91.0385,7800.0
2015-04-07 14:15:00,108.34,108.35,108.33,108.35,3400.0,91.0385,91.0469,91.0301,91.0469,3400.0
2015-04-07 14:20:00,108.35,108.36,108.28,108.33,29700.0,91.0469,91.0553,90.9881,91.0301,29700.0
2015-04-07 14:25:00,108.34,108.37,108.32,108.36,6500.0,91.0385,91.0637,91.0217,91.0553,6500.0
2015-04-07 14:30:00,108.36,108.37,108.34,108.36,30000.0,91.0553,91.0637,91.0385,91.0553,30000.0
2015-04-07 14:35:00,108.36,108.36,108.33,108.35,12400.0,91.0553,91.0553,91.0301,91.0469,12400.0
2015-04-07 14:40:00,108.35,108.37,108.33,108.34,10300.0,91.0469,91.0637,91.0301,91.0385,10300.0
2015-04-07 14:45:00,108.34,108.34,108.3,108.31,12300.0,91.0385,91.0385,91.0049,91.0133,12300.0
2015-04-07 14:50:00,108.31,108.33,108.27,108.29,16200.0,91.0133,91.0301,90.9797,90.9965,16200.0
2015-04-07 14:55:00,108.3,108.3,108.23,108.24,14800.0,91.0049,91.0049,90.9461,90.9545,14800.0
2015-04-07 15:00:00,108.24,108.26,108.22,108.23,13400.0,90.9545,90.9713,90.9377,90.9461,13400.0
2015-04-07 15:05:00,108.24,108.25,108.22,108.23,51400.0,90.9545,90.9629,90.9377,90.9461,51400.0
2015-04-07 15:10:00,108.22,108.22,108.18,108.19,6500.0,90.9377,90.9377,90.9041,90.9125,6500.0
2015-04-07 15:15:00,108.19,108.19,108.17,108.18,9800.0,90.9125,90.9125,90.8957,90.9041,9800.0
2015-04-07 15:20:00,108.17,108.17,108.03,108.04,17200.0,90.8957,90.8957,90.778,90.7864,17200.0
2015-04-07 15:25:00,108.03,108.09,108.02,108.08,40400.0,90.778,90.8284,90.7696,90.82,40400.0
2015-04-07 15:30:00,108.08,108.13,108.04,108.07,60700.0,90.82,90.8621,90.7864,90.8116,60700.0
2015-04-07 15:35:00,108.06,108.06,107.93,107.95,35900.0,90.8032,90.8032,90.694,90.7108,35900.0
2015-04-07 15:40:00,107.93,107.94,107.84,107.94,25500.0,90.694,90.7024,90.6184,90.7024,25500.0
2015-04-07 15:45:00,107.96,107.96,107.89,107.89,103000.0,90.7192,90.7192,90.6604,90.6604,103000.0
2015-04-07 15:50:00,107.9,107.9,107.79,107.81,32300.0,90.6688,90.6688,90.5763,90.5932,32300.0
2015-04-07 15:55:00,107.81,107.85,107.78,107.78,26000.0,90.5932,90.6268,90.5679,90.5679,26000.0
2015-04-08 09:30:00,108.0,108.21,107.82,108.16,72600.0,90.7528,90.9293,90.6016,90.8873,72600.0
2015-04-08 09:35:00,108.17,108.23,108.13,108.18,13000.0,90.8957,90.9461,90.8621,90.9041,13000.0
2015-04-08 09:40:00,108.22,108.28,108.2,108.27,21400.0,90.9377,90.9881,90.9209,90.9797,21400.0
2015-04-08 09:45:00,108.27,108.37,108.26,108.35,23400.0,90.9797,91.0637,90.9713,91.0469,23400.0
2015-04-08 09:50:00,108.36,108.41,108.35,108.37,18700.0,91.0553,91.0973,91.0469,91.0637,18700.0
2015-04-08 09:55:00,108.38,108.38,108.34,108.35,10200.0,91.0721,91.0721,91.0385,91.0469,10200.0
2015-04-08 10:00:00,108.36,108.42,108.25,108.26,20900.0,91.0553,91.1057,90.9629,90.9713,20900.0
2015-04-08 10:05:00,108.28,108.36,108.27,108.28,8600.0,90.9881,91.0553,90.9797,90.9881,8600.0
2015-04-08 10:10:00,108.26,108.29,108.23,108.23,7600.0,90.9713,90.9965,90.9461,90.9461,7600.0
2015-04-08 10:15:00,108.22,108.26,108.17,108.2,12500.0,90.9377,90.9713,90.8957,90.9209,12500.0
2015-04-08 10:20:00,108.19,108.25,108.18,108.25,19400.0,90.9125,90.9629,90.9041,90.9629,19400.0
2015-04-08 10:25:00,108.27,108.27,108.23,108.25,5000.0,90.9797,90.9797,90.9461,90.9629,5000.0
2015-04-08 10:30:00,108.24,108.24,108.17,108.17,15800.0,90.9545,90.9545,90.8957,90.8957,15800.0
2015-04-08 10:35:00,108.16,108.16,108.02,108.02,13600.0,90.8873,90.8873,90.7696,90.7696,13600.0
2015-04-08 10:40:00,108.03,108.03,107.72,107.81,84200.0,90.778,90.778,90.5175,90.5932,84200.0
2015-04-08 10:45:00,107.78,107.88,107.77,107.87,11500.0,90.5679,90.652,90.5595,90.6436,11500.0
2015-04-08 10:50:00,107.87,107.97,107.86,107.96,16500.0,90.6436,90.7276,90.6352,90.7192,16500.0
2015-04-08 10:55:00,107.96,108.0,107.92,107.97,72700.0,90.7192,90.7528,90.6856,90.7276,72700.0
2015-04-08 11:00:00,107.96,108.04,107.9,108.01,10900.0,90.7192,90.7864,90.6688,90.7612,10900.0
2015-04-08 11:05:00,108.01,108.05,108.01,108.03,8500.0,90.7612,90.7948,90.7612,90.778,8500.0
2015-04-08 11:10:00,108.04,108.07,108.03,108.06,6100.0,90.7864,90.8116,90.778,90.8032,6100.0
2015-04-08 11:15:00,108.07,108.17,108.05,108.15,21000.0,90.8116,90.8957,90.7948,90.8789,21000.0
2015-04-08 11:20:00,108.15,108.16,108.09,108.09,15900.0,90.8789,90.8873,90.8284,90.8284,15900.0
2015-04-08 11:25:00,108.09,108.11,108.04,108.11,12100.0,90.8284,90.8452,90.7864,90.8452,12100.0
2015-04-08 11:30:00,108.11,108.14,108.05,108.08,7000.0,90.8452,90.8705,90.7948,90.82,7000.0
2015-04-08 11:35:00,108.08,108.21,108.08,108.19,8700.0,90.82,90.9293,90.82,90.9125,8700.0
2015-04-08 11:40:00,108.19,108.31,108.18,108.3,9700.0,90.9125,91.0133,90.9041,91.0049,9700.0
2015-04-08 11:45:00,108.31,108.32,108.28,108.29,1065300.0,91.0133,91.0217,90.9881,90.9965,1065300.0
2015-04-08 11:50:00,108.3,108.3,108.22,108.23,7800.0,91.0049,91.0049,90.9377,90.9461,7800.0
2015-04-08 11:55:00,108.22,108.25,108.21,108.23,17200.0,90.9377,90.9629,90.9293,90.9461,17200.0
2015-04-08 12:00:00,108.24,108.26,108.23,108.23,4000.0,90.9545,90.9713,90.9461,90.9461,4000.0
2015-04-08 12:05:00,108.2,108.22,108.18,108.21,1700.0,90.9209,90.9377,90.9041,90.9293,1700.0
2015-04-08 12:10:00,108.22,108.23,108.19,108.22,4100.0,90.9377,90.9461,90.9125,90.9377,4100.0
2015-04-08 12:15:00,108.21,108.24,108.2,108.24,5000.0,90.9293,90.9545,90.9209,90.9545,5000.0
2015-04-08 12:20:00,108.23,108.23,108.17,108.18,6200.0,90.9461,90.9461,90.8957,90.9041,6200.0
2015-04-08 12:25:00,108.18,108.19,108.14,108.14,17100.0,90.9041,90.9125,90.8705,90.8705,17100.0
2015-04-08 12:30:00,108.13,108.15,108.11,108.13,5500.0,90.8621,90.8789,90.8452,90.8621,5500.0
2015-04-08 12:35:00,108.14,108.15,108.09,108.12,6900.0,90.8705,90.8789,90.8284,90.8536,6900.0
2015-04-08 12:40:00,108.13,108.17,108.12,108.16,53500.0,90.8621,90.8957,90.8536,90.8873,53500.0
2015-04-08 12:45:00,108.15,108.21,108.14,108.2,12300.0,90.8789,90.9293,90.8705,90.9209,12300.0
2015-04-08 12:50:00,108.2,108.21,108.1,108.14,9300.0,90.9209,90.9293,90.8368,90.8705,9300.0
2015-04-08 12:55:00,108.14,108.17,108.13,108.17,6300.0,90.8705,90.8957,90.8621,90.8957,6300.0
2015-04-08 13:00:00,108.15,108.17,108.14,108.14,7400.0,90.8789,90.8957,90.8705,90.8705,7400.0
2015-04-08 13:05:00,108.14,108.2,108.14,108.19,17700.0,90.8705,90.9209,90.8705,90.9125,17700.0
2015-04-08 13:10:00,108.19,108.21,108.11,108.11,6200.0,90.9125,90.9293,90.8452,90.8452,6200.0
2015-04-08 13:15:00,108.1,108.1,108.02,108.07,11900.0,90.8368,90.8368,90.7696,90.8116,11900.0
2015-04-08 13:20:00,108.08,108.11,108.05,108.09,5900.0,90.82,90.8452,90.7948,90.8284,5900.0
2015-04-08 13:25:00,108.09,108.15,108.08,108.12,9800.0,90.8284,90.8789,90.82,90.8536,9800.0
2015-04-08 13:30:00,108.11,108.15,108.1,108.13,11200.0,90.8452,90.8789,90.8368,90.8621,11200.0
2015-04-08 13:35:00,108.13,108.15,108.1,108.11,7300.0,90.8621,90.8789,90.8368,90.8452,7300.0
2015-04-08 13:40:00,108.12,108.12,108.07,108.09,3700.0,90.8536,90.8536,90.8116,90.8284,3700.0
2015-04-08 13:45:00,108.09,108.14,108.09,108.12,3600.0,90.8284,90.8705,90.8284,90.8536,3600.0
2015-04-08 13:50:00,108.12,108.21,108.11,108.21,14300.0,90.8536,90.9293,90.8452,90.9293,14300.0
2015-04-08 13:55:00,108.2,108.2,108.14,108.18,3000.0,90.9209,90.9209,90.8705,90.9041,3000.0
2015-04-08 14:00:00,108.19,108.19,107.95,108.03,26200.0,90.9125,90.9125,90.7108,90.778,26200.0
2015-04-08 14:05:00,108.04,108.12,107.76,107.78,18400.0,90.7864,90.8536,90.5511,90.5679,18400.0
2015-04-08 14:10:00,107.78,108.22,107.76,108.19,31000.0,90.5679,90.9377,90.5511,90.9125,31000.0
2015-04-08 14:15:00,108.17,108.37,108.17,108.3,24200.0,90.8957,91.0637,90.8957,91.0049,24200.0
2015-04-08 14:20:00,108.35,108.43,108.28,108.28,17900.0,91.0469,91.1141,90.9881,90.9881,17900.0
2015-04-08 14:25:00,108.29,108.3,108.21,108.25,10000.0,90.9965,91.0049,90.9293,90.9629,10000.0
2015-04-08 14:30:00,108.26,108.26,108.18,108.25,17300.0,90.9713,90.9713,90.9041,90.9629,17300.0
2015-04-08 14:35:00,108.25,108.27,108.15,108.22,16500.0,90.9629,90.9797,90.8789,90.9377,16500.0
2015-04-08 14:40:00,108.2,108.2,108.09,108.17,15700.0,90.9209,90.9209,90.8284,90.8957,15700.0
2015-04-08 14:45:00,108.17,108.23,108.14,108.23,15800.0,90.8957,90.9461,90.8705,90.9461,15800.0
2015-04-08 14:50:00,108.23,108.23,108.04,108.04,21500.0,90.9461,90.9461,90.7864,90.7864,21500.0
2015-04-08 14:55:00,108.04,108.11,107.99,108.11,29600.0,90.7864,90.8452,90.7444,90.8452,29600.0
2015-04-08 15:00:00,108.12,108.19,108.08,108.19,12200.0,90.8536,90.9125,90.82,90.9125,12200.0
2015-04-08 15:05:00,108.18,108.18,108.13,108.14,11400.0,90.9041,90.9041,90.8621,90.8705,11400.0
2015-04-08 15:10:00,108.11,108.19,108.04,108.06,13800.0,90.8452,90.9125,90.7864,90.8032,13800.0
2015-04-08 15:15:00,108.05,108.15,108.05,108.11,10100.0,90.7948,90.8789,90.7948,90.8452,10100.0
2015-04-08 15:20:00,108.11,108.12,108.02,108.08,26900.0,90.8452,90.8536,90.7696,90.82,26900.0
2015-04-08 15:25:00,108.08,108.19,108.08,108.12,12900.0,90.82,90.9125,90.82,90.8536,12900.0
2015-04-08 15:30:00,108.11,108.14,108.07,108.08,12500.0,90.8452,90.8705,90.8116,90.82,12500.0
2015-04-08 15:35:00,108.09,108.16,108.09,108.16,8100.0,90.8284,90.8873,90.8284,90.8873,8100.0
2015-04-08 15:40:00,108.16,108.26,108.12,108.17,21300.0,90.8873,90.9713,90.8536,90.8957,21300.0
2015-04-08 15:45:00,108.17,108.21,108.09,108.1,25500.0,90.8957,90.9293,90.8284,90.8368,25500.0
2015-04-08 15:50:00,108.13,108.15,108.11,108.14,8500.0,90.8621,90.8789,90.8452,90.8705,8500.0
2015-04-08 15:55:00,108.14,108.21,108.09,108.21,29400.0,90.8705,90.9293,90.8284,90.9293,29400.0
2015-04-09 09:30:00,108.2,108.48,108.14,108.45,101900.0,90.9209,91.1562,90.8705,91.1309,101900.0
2015-04-09 09:35:00,108.46,108.54,108.4,108.47,19800.0,91.1394,91.2066,91.0889,91.1478,19800.0
2015-04-09 09:40:00,108.46,108.47,108.31,108.31,27000.0,91.1394,91.1478,91.0133,91.0133,27000.0
2015-04-09 09:45:00,108.32,108.41,108.32,108.32,11900.0,91.0217,91.0973,91.0217,91.0217,11900.0
2015-04-09 09:50:00,108.32,108.32,108.1,108.13,18300.0,91.0217,91.0217,90.8368,90.8621,18300.0
2015-04-09 09:55:00,108.13,108.21,108.12,108.18,8700.0,90.8621,90.9293,90.8536,90.9041,8700.0
2015-04-09 10:00:00,108.25,108.35,108.23,108.33,11000.0,90.9629,91.0469,90.9461,91.0301,11000.0
2015-04-09 10:05:00,108.29,108.29,108.12,108.21,8500.0,90.9965,90.9965,90.8536,90.9293,8500.0
2015-04-09 10:10:00,108.2,108.29,108.11,108.25,61900.0,90.9209,90.9965,90.8452,90.9629,61900.0
2015-04-09 10:15:00,108.25,108.25,108.12,108.14,12300.0,90.9629,90.9629,90.8536,90.8705,12300.0
2015-04-09 10:20:00,108.12,108.24,108.04,108.16,16900.0,90.8536,90.9545,90.7864,90.8873,16900.0
2015-04-09 10:25:00,108.15,108.27,108.14,108.25,8800.0,90.8789,90.9797,90.8705,90.9629,8800.0
2015-04-09 10:30:00,108.26,108.26,108.15,108.17,22000.0,90.9713,90.9713,90.8789,90.8957,22000.0
2015-04-09 10:35:00,108.18,108.19,108.08,108.14,29100.0,90.9041,90.9125,90.82,90.8705,29100.0
2015-04-09 10:40:00,108.15,108.15,107.98,108.03,20600.0,90.8789,90.8789,90.736,90.778,20600.0
2015-04-09 10:45:00,108.02,108.02,107.91,107.94,13300.0,90.7696,90.7696,90.6772,90.7024,13300.0
2015-04-09 10:50:00,107.96,107.96,107.85,107.93,30000.0,90.7192,90.7192,90.6268,90.694,30000.0
2015-04-09 10:55:00,107.93,108.04,107.89,108.03,27200.0,90.694,90.7864,90.6604,90.778,27200.0
2015-04-09 11:00:00,108.03,108.04,107.95,107.99,26300.0,90.778,90.7864,90.7108,90.7444,26300.0
2015-04-09 11:05:00,107.98,107.98,107.94,107.94,5200.0,90.736,90.736,90.7024,90.7024,5200.0
2015-04-09 11:10:00,107.95,107.97,107.9,107.95,19300.0,90.7108,90.7276,90.6688,90.7108,19300.0
2015-04-09 11:15:00,107.94,107.94,107.83,107.85,62800.0,90.7024,90.7024,90.61,90.6268,62800.0
2015-04-09 11:20:00,107.86,107.86,107.74,107.85,54200.0,90.6352,90.6352,90.5343,90.6268,54200.0
2015-04-09 11:25:00,107.84,107.95,107.84,107.94,18500.0,90.6184,90.7108,90.6184,90.7024,18500.0
2015-04-09 11:30:00,107.95,108.04,107.92,108.01,32400.0,90.7108,90.7864,90.6856,90.7612,32400.0
2015-04-09 11:35:00,108.03,108.06,108.0,108.04,36600.0,90.778,90.8032,90.7528,90.7864,36600.0
2015-04-09 11:40:00,108.04,108.11,108.01,108.1,12500.0,90.7864,90.8452,90.7612,90.8368,12500.0
2015-04-09 11:45:00,108.11,108.15,108.08,108.09,12000.0,90.8452,90.8789,90.82,90.8284,12000.0
2015-04-09 11:50:00,108.1,108.11,108.06,108.07,7100.0,90.8368,90.8452,90.8032,90.8116,7100.0
2015-04-09 11:55:00,108.04,108.08,108.03,108.08,11100.0,90.7864,90.82,90.778,90.82,11100.0
2015-04-09 12:00:00,108.09,108.1,108.06,108.1,13000.0,90.8284,90.8368,90.8032,90.8368,13000.0
2015-04-09 12:05:00,108.1,108.11,108.08,108.09,5900.0,90.8368,90.8452,90.82,90.8284,5900.0
2015-04-09 12:10:00,108.08,108.12,108.08,108.12,4600.0,90.82,90.8536,90.82,90.8536,4600.0
2015-04-09 12:15:00,108.12,108.2,108.12,108.17,124600.0,90.8536,90.9209,90.8536,90.8957,124600.0
2015-04-09 12:20:00,108.16,108.27,108.14,108.27,40200.0,90.8873,90.9797,90.8705,90.9797,40200.0
2015-04-09 12:25:00,108.27,108.33,108.27,108.29,8100.0,90.9797,91.0301,90.9797,90.9965,8100.0
2015-04-09 12:30:00,108.29,108.3,108.23,108.24,23700.0,90.9965,91.0049,90.9461,90.9545,23700.0
2015-04-09 12:35:00,108.24,108.29,108.23,108.28,5900.0,90.9545,90.9965,90.9461,90.9881,5900.0
2015-04-09 12:40:00,108.28,108.3,108.24,108.27,3300.0,90.9881,91.0049,90.9545,90.9797,3300.0
2015-04-09 12:45:00,108.26,108.28,108.23,108.26,13900.0,90.9713,90.9881,90.9461,90.9713,13900.0
2015-04-09 12:50:00,108.26,108.33,108.24,108.33,10600.0,90.9713,91.0301,90.9545,91.0301,10600.0
2015-04-09 12:55:00,108.31,108.33,108.29,108.33,11400.0,91.0133,91.0301,90.9965,91.0301,11400.0
2015-04-09 13:00:00,108.33,108.37,108.26,108.26,27800.0,91.0301,91.0637,90.9713,90.9713,27800.0
2015-04-09 13:05:00,108.27,108.29,108.26,108.27,14100.0,90.9797,90.9965,90.9713,90.9797,14100.0
2015-04-09 13:10:00,108.29,108.34,108.29,108.3,8700.0,90.9965,91.0385,90.9965,91.0049,8700.0
2015-04-09 13:15:00,108.3,108.34,108.29,108.32,90200.0,91.0049,91.0385,90.9965,91.0217,90200.0
2015-04-09 13:20:00,108.32,108.39,108.32,108.36,20800.0,91.0217,91.0805,91.0217,91.0553,20800.0
2015-04-09 13:25:00,108.36,108.39,108.33,108.33,20600.0,91.0553,91.0805,91.0301,91.0301,20600.0
2015-04-09 13:30:00,108.33,108.34,108.28,108.28,12100.0,91.0301,91.0385,90.9881,90.9881,12100.0
2015-04-09 13:35:00,108.29,108.32,108.22,108.23,26300.0,90.9965,91.0217,90.9377,90.9461,26300.0
2015-04-09 13:40:00,108.22,108.24,108.18,108.23,9700.0,90.9377,90.9545,90.9041,90.9461,9700.0
2015-04-09 13:45:00,108.24,108.29,108.23,108.27,10700.0,90.9545,90.9965,90.9461,90.9797,10700.0
2015-04-09 13:50:00,108.27,108.3,108.24,108.26,11700.0,90.9797,91.0049,90.9545,90.9713,11700.0
2015-04-09 13:55:00,108.26,108.26,108.21,108.23,25600.0,90.9713,90.9713,90.9293,90.9461,25600.0
2015-04-09 14:00:00,108.23,108.26,108.21,108.26,9200.0,90.9461,90.9713,90.9293,90.9713,9200.0
2015-04-09 14:05:00,108.25,108.26,108.22,108.24,14400.0,90.9629,90.9713,90.9377,90.9545,14400.0
2015-04-09 14:10:00,108.25,108.3,108.24,108.26,8100.0,90.9629,91.0049,90.9545,90.9713,8100.0
2015-04-09 14:15:00,108.26,108.28,108.23,108.27,6400.0,90.9713,90.9881,90.9461,90.9797,6400.0
2015-04-09 14:20:00,108.26,108.27,108.18,108.23,26400.0,90.9713,90.9797,90.9041,90.9461,26400.0
2015-04-09 14:25:00,108.22,108.25,108.21,108.23,17000.0,90.9377,90.9629,90.9293,90.9461,17000.0
2015-04-09 14:30:00,108.23,108.24,108.2,108.21,17900.0,90.9461,90.9545,90.9209,90.9293,17900.0
2015-04-09 14:35:00,108.22,108.35,108.21,108.35,22800.0,90.9377,91.0469,90.9293,91.0469,22800.0
2015-04-09 14:40:00,108.35,108.36,108.3,108.33,18000.0,91.0469,91.0553,91.0049,91.0301,18000.0
2015-04-09 14:45:00,108.32,108.33,108.27,108.28,12100.0,91.0217,91.0301,90.9797,90.9881,12100.0
2015-04-09 14:50:00,108.28,108.32,108.27,108.31,18000.0,90.9881,91.0217,90.9797,91.0133,18000.0
2015-04-09 14:55:00,108.31,108.38,108.3,108.36,36300.0,91.0133,91.0721,91.0049,91.0553,36300.0
2015-04-09 15:00:00,108.37,108.46,108.37,108.45,40400.0,91.0637,91.1394,91.0637,91.1309,40400.0
2015-04-09 15:05:00,108.46,108.46,108.39,108.42,23000.0,91.1394,91.1394,91.0805,91.1057,23000.0
2015-04-09 15:10:00,108.42,108.69,108.4,108.62,82900.0,91.1057,91.3326,91.0889,91.2738,82900.0
2015-04-09 15:15:00,108.64,108.64,108.58,108.58,56400.0,91.2906,91.2906,91.2402,91.2402,56400.0
2015-04-09 15:20:00,108.6,108.63,108.57,108.6,28300.0,91.257,91.2822,91.2318,91.257,28300.0
2015-04-09 15:25:00,108.6,108.69,108.56,108.68,70400.0,91.257,91.3326,91.2234,91.3242,70400.0
2015-04-09 15:30:00,108.69,108.71,108.53,108.53,49000.0,91.3326,91.3494,91.1982,91.1982,49000.0
2015-04-09 15:35:00,108.52,108.55,108.5,108.55,25800.0,91.1898,91.215,91.173,91.215,25800.0
2015-04-09 15:40:00,108.56,108.6,108.53,108.57,35900.0,91.2234,91.257,91.1982,91.2318,35900.0
2015-04-09 15:45:00,108.56,108.59,108.51,108.54,40100.0,91.2234,91.2486,91.1814,91.2066,40100.0
2015-04-09 15:50:00,108.54,108.62,108.54,108.6,33300.0,91.2066,91.2738,91.2066,91.257,33300.0
2015-04-09 15:55:00,108.59,108.65,108.57,108.6,63600.0,91.2486,91.299,91.2318,91.257,63600.0
2015-04-10 09:30:00,108.87,108.87,108.71,108.76,42500.0,91.4839,91.4839,91.3494,91.3914,42500.0
2015-04-10 09:35:00,108.76,108.81,108.7,108.75,5100.0,91.3914,91.4335,91.341,91.383,5100.0
2015-04-10 09:40:00,108.75,108.77,108.67,108.7,8900.0,91.383,91.3998,91.3158,91.341,8900.0
2015-04-10 09:45:00,108.68,108.78,108.64,108.78,24900.0,91.3242,91.4083,91.2906,91.4083,24900.0
2015-04-10 09:50:00,108.79,108.81,108.76,108.77,18600.0,91.4167,91.4335,91.3914,91.3998,18600.0
2015-04-10 09:55:00,108.75,108.77,108.74,108.77,13300.0,91.383,91.3998,91.3746,91.3998,13300.0
2015-04-10 10:00:00,108.75,108.83,108.75,108.81,19100.0,91.383,91.4503,91.383,91.4335,19100.0
2015-04-10 10:05:00,108.8,108.87,108.77,108.87,17700.0,91.4251,91.4839,91.3998,91.4839,17700.0
2015-04-10 10:10:00,108.85,108.87,108.78,108.85,14900.0,91.4671,91.4839,91.4083,91.4671,14900.0
2015-04-10 10:15:00,108.81,108.87,108.77,108.79,20200.0,91.4335,91.4839,91.3998,91.4167,20200.0
2015-04-10 10:20:00,108.78,108.85,108.77,108.83,20900.0,91.4083,91.4671,91.3998,91.4503,20900.0
2015-04-10 10:25:00,108.82,108.85,108.81,108.82,12300.0,91.4419,91.4671,91.4335,91.4419,12300.0
2015-04-10 10:30:00,108.86,108.92,108.86,108.87,13900.0,91.4755,91.5259,91.4755,91.4839,13900.0
2015-04-10 10:35:00,108.87,108.97,108.87,108.94,16300.0,91.4839,91.5679,91.4839,91.5427,16300.0
2015-04-10 10:40:00,108.96,108.97,108.92,108.96,13800.0,91.5595,91.5679,91.5259,91.5595,13800.0
2015-04-10 10:45:00,108.97,108.97,108.91,108.95,8500.0,91.5679,91.5679,91.5175,91.5511,8500.0
2015-04-10 10:50:00,108.95,109.04,108.94,108.99,54100.0,91.5511,91.6267,91.5427,91.5847,54100.0
2015-04-10 10:55:00,108.97,108.99,108.94,108.97,13700.0,91.5679,91.5847,91.5427,91.5679,13700.0
2015-04-10 11:00:00,108.96,108.99,108.95,108.98,10600.0,91.5595,91.5847,91.5511,91.5763,10600.0
2015-04-10 11:05:00,108.98,109.0,108.97,108.99,10000.0,91.5763,91.5931,91.5679,91.5847,10000.0
2015-04-10 11:10:00,109.0,109.0,108.95,108.99,6300.0,91.5931,91.5931,91.5511,91.5847,6300.0
2015-04-10 11:15:00,108.99,109.01,108.98,109.0,14200.0,91.5847,91.6015,91.5763,91.5931,14200.0
2015-04-10 11:20:00,108.99,109.03,108.98,109.03,14900.0,91.5847,91.6183,91.5763,91.6183,14900.0
2015-04-10 11:25:00,109.03,109.09,109.03,109.08,14600.0,91.6183,91.6687,91.6183,91.6603,14600.0
2015-04-10 11:30:00,109.07,109.1,109.05,109.09,1090200.0,91.6519,91.6771,91.6351,91.6687,1090200.0
2015-04-10 11:35:00,109.1,109.12,109.07,109.09,16100.0,91.6771,91.694,91.6519,91.6687,16100.0
2015-04-10 11:40:00,109.09,109.11,109.08,109.09,8400.0,91.6687,91.6856,91.6603,91.6687,8400.0
2015-04-10 11:45:00,109.09,109.1,109.03,109.03,8800.0,91.6687,91.6771,91.6183,91.6183,8800.0
2015-04-10 11:50:00,109.03,109.05,109.01,109.05,20900.0,91.6183,91.6351,91.6015,91.6351,20900.0
2015-04-10 11:55:00,109.05,109.05,109.02,109.02,9200.0,91.6351,91.6351,91.6099,91.6099,9200.0
2015-04-10 12:00:00,109.03,109.05,109.01,109.01,17000.0,91.6183,91.6351,91.6015,91.6015,17000.0
2015-04-10 12:05:00,109.0,109.04,109.0,109.04,8400.0,91.5931,91.6267,91.5931,91.6267,8400.0
2015-04-10 12:10:00,109.04,109.04,109.01,109.03,4700.0,91.6267,91.6267,91.6015,91.6183,4700.0
2015-04-10 12:15:00,109.01,109.05,109.0,109.04,5800.0,91.6015,91.6351,91.5931,91.6267,5800.0
2015-04-10 12:20:00,109.05,109.06,109.02,109.05,15400.0,91.6351,91.6435,91.6099,91.6351,15400.0
2015-04-10 12:25:00,109.04,109.06,109.02,109.04,14300.0,91.6267,91.6435,91.6099,91.6267,14300.0
2015-04-10 12:30:00,109.04,109.05,109.03,109.04,7500.0,91.6267,91.6351,91.6183,91.6267,7500.0
2015-04-10 12:35:00,109.04,109.07,109.04,109.06,15300.0,91.6267,91.6519,91.6267,91.6435,15300.0
2015-04-10 12:40:00,109.07,109.09,109.04,109.08,14200.0,91.6519,91.6687,91.6267,91.6603,14200.0
2015-04-10 12:45:00,109.08,109.09,109.04,109.06,7200.0,91.6603,91.6687,91.6267,91.6435,7200.0
2015-04-10 12:50:00,109.05,109.06,109.02,109.05,34600.0,91.6351,91.6435,91.6099,91.6351,34600.0
2015-04-10 12:55:00,109.04,109.05,109.02,109.04,8000.0,91.6267,91.6351,91.6099,91.6267,8000.0
2015-04-10 13:00:00,109.03,109.07,109.03,109.06,8900.0,91.6183,91.6519,91.6183,91.6435,8900.0
2015-04-10 13:05:00,109.06,109.07,109.04,109.04,31600.0,91.6435,91.6519,91.6267,91.6267,31600.0
2015-04-10 13:10:00,109.05,109.05,109.02,109.03,14900.0,91.6351,91.6351,91.6099,91.6183,14900.0
2015-04-10 13:15:00,109.02,109.03,109.0,109.01,10100.0,91.6099,91.6183,91.5931,91.6015,10100.0
2015-04-10 13:20:00,109.01,109.03,109.01,109.01,12300.0,91.6015,91.6183,91.6015,91.6015,12300.0
2015-04-10 13:25:00,109.02,109.04,108.97,108.99,12700.0,91.6099,91.6267,91.5679,91.5847,12700.0
2015-04-10 13:30:00,108.99,109.01,108.99,109.0,7500.0,91.5847,91.6015,91.5847,91.5931,7500.0
2015-04-10 13:35:00,109.01,109.05,109.01,109.04,22100.0,91.6015,91.6351,91.6015,91.6267,22100.0
2015-04-10 13:40:00,109.03,109.06,109.03,109.06,8200.0,91.6183,91.6435,91.6183,91.6435,8200.0
2015-04-10 13:45:00,109.05,109.09,109.05,109.08,13000.0,91.6351,91.6687,91.6351,91.6603,13000.0
2015-04-10 13:50:00,109.07,109.09,109.06,109.07,5300.0,91.6519,91.6687,91.6435,91.6519,5300.0
2015-04-10 13:55:00,109.07,109.08,109.05,109.06,6100.0,91.6519,91.6603,91.6351,91.6435,6100.0
2015-04-10 14:00:00,109.07,109.08,109.06,109.07,7800.0,91.6519,91.6603,91.6435,91.6519,7800.0
2015-04-10 14:05:00,109.08,109.08,109.05,109.06,17000.0,91.6603,91.6603,91.6351,91.6435,17000.0
2015-04-10 14:10:00,109.07,109.11,109.06,109.11,17100.0,91.6519,91.6856,91.6435,91.6856,17100.0
2015-04-10 14:15:00,109.11,109.12,109.06,109.08,16800.0,91.6856,91.694,91.6435,91.6603,16800.0
2015-04-10 14:20:00,109.07,109.07,108.99,109.02,5500.0,91.6519,91.6519,91.5847,91.6099,5500.0
2015-04-10 14:25:00,109.01,109.04,109.0,109.02,14400.0,91.6015,91.6267,91.5931,91.6099,14400.0
2015-04-10 14:30:00,109.02,109.04,109.0,109.01,17200.0,91.6099,91.6267,91.5931,91.6015,17200.0
2015-04-10 14:35:00,109.0,109.05,108.99,109.04,29200.0,91.5931,91.6351,91.5847,91.6267,29200.0
2015-04-10 14:40:00,109.05,109.08,109.02,109.08,11600.0,91.6351,91.6603,91.6099,91.6603,11600.0
2015-04-10 14:45:00,109.08,109.09,109.06,109.09,7400.0,91.6603,91.6687,91.6435,91.6687,7400.0
2015-04-10 14:50:00,109.09,109.12,109.07,109.09,9000.0,91.6687,91.694,91.6519,91.6687,9000.0
2015-04-10 14:55:00,109.11,109.15,109.09,109.09,12900.0,91.6856,91.7192,91.6687,91.6687,12900.0
2015-04-10 15:00:00,109.09,109.1,109.05,109.06,13100.0,91.6687,91.6771,91.6351,91.6435,13100.0
2015-04-10 15:05:00,109.08,109.09,109.07,109.08,4600.0,91.6603,91.6687,91.6519,91.6603,4600.0
2015-04-10 15:10:00,109.08,109.12,109.07,109.08,25400.0,91.6603,91.694,91.6519,91.6603,25400.0
2015-04-10 15:15:00,109.07,109.07,109.0,109.0,17700.0,91.6519,91.6519,91.5931,91.5931,17700.0
2015-04-10 15:20:00,108.99,109.03,108.98,109.02,8000.0,91.5847,91.6183,91.5763,91.6099,8000.0
2015-04-10 15:25:00,109.03,109.05,108.99,109.05,7200.0,91.6183,91.6351,91.5847,91.6351,7200.0
2015-04-10 15:30:00,109.05,109.08,109.01,109.08,11000.0,91.6351,91.6603,91.6015,91.6603,11000.0
2015-04-10 15:35:00,109.08,109.12,109.08,109.1,34000.0,91.6603,91.694,91.6603,91.6771,34000.0
2015-04-10 15:40:00,109.11,109.13,109.07,109.11,30600.0,91.6856,91.7024,91.6519,91.6856,30600.0
2015-04-10 15:45:00,109.11,109.13,109.1,109.1,21500.0,91.6856,91.7024,91.6771,91.6771,21500.0
2015-04-10 15:50:00,109.1,109.1,109.08,109.09,20900.0,91.6771,91.6771,91.6603,91.6687,20900.0
2015-04-10 15:55:00,109.09,109.12,109.08,109.11,32200.0,91.6687,91.694,91.6603,91.6856,32200.0
2015-04-13 09:30:00,109.04,109.24,109.0,109.23,97800.0,91.6267,91.7948,91.5931,91.7864,97800.0
2015-04-13 09:35:00,109.24,109.3,109.2,109.3,15000.0,91.7948,91.8452,91.7612,91.8452,15000.0
2015-04-13 09:40:00,109.3,109.33,109.25,109.33,17900.0,91.8452,91.8704,91.8032,91.8704,17900.0
2015-04-13 09:45:00,109.33,109.35,109.29,109.31,9800.0,91.8704,91.8872,91.8368,91.8536,9800.0
2015-04-13 09:50:00,109.31,109.34,109.29,109.34,30300.0,91.8536,91.8788,91.8368,91.8788,30300.0
2015-04-13 09:55:00,109.34,109.36,109.32,109.34,8000.0,91.8788,91.8956,91.862,91.8788,8000.0
2015-04-13 10:00:00,109.34,109.36,109.28,109.3,6800.0,91.8788,91.8956,91.8284,91.8452,6800.0
2015-04-13 10:05:00,109.29,109.34,109.29,109.31,24200.0,91.8368,91.8788,91.8368,91.8536,24200.0
2015-04-13 10:10:00,109.32,109.37,109.32,109.35,20700.0,91.862,91.904,91.862,91.8872,20700.0
2015-04-13 10:15:00,109.34,109.34,109.27,109.29,40500.0,91.8788,91.8788,91.82,91.8368,40500.0
2015-04-13 10:20:00,109.3,109.43,109.28,109.4,26300.0,91.8452,91.9544,91.8284,91.9292,26300.0
2015-04-13 10:25:00,109.41,109.41,109.37,109.37,19000.0,91.9376,91.9376,91.904,91.904,19000.0
2015-04-13 10:30:00,109.38,109.42,109.37,109.38,15600.0,91.9124,91.946,91.904,91.9124,15600.0
2015-04-13 10:35:00,109.38,109.39,109.34,109.35,6400.0,91.9124,91.9208,91.8788,91.8872,6400.0
2015-04-13 10:40:00,109.34,109.35,109.32,109.33,9400.0,91.8788,91.8872,91.862,91.8704,9400.0
2015-04-13 10:45:00,109.33,109.33,109.29,109.29,4300.0,91.8704,91.8704,91.8368,91.8368,4300.0
2015-04-13 10:50:00,109.29,109.31,109.26,109.27,25500.0,91.8368,91.8536,91.8116,91.82,25500.0
2015-04-13 10:55:00,109.27,109.31,109.23,109.24,41900.0,91.82,91.8536,91.7864,91.7948,41900.0
2015-04-13 11:00:00,109.23,109.29,109.23,109.27,15700.0,91.7864,91.8368,91.7864,91.82,15700.0
2015-04-13 11:05:00,109.26,109.3,109.25,109.28,6800.0,91.8116,91.8452,91.8032,91.8284,6800.0
2015-04-13 11:10:00,109.29,109.32,109.23,109.32,17200.0,91.8368,91.862,91.7864,91.862,17200.0
2015-04-13 11:15:00,109.31,109.32,109.29,109.32,21600.0,91.8536,91.862,91.8368,91.862,21600.0
2015-04-13 11:20:00,109.31,109.32,109.27,109.29,36200.0,91.8536,91.862,91.82,91.8368,36200.0
2015-04-13 11:25:00,109.28,109.34,109.26,109.27,34800.0,91.8284,91.8788,91.8116,91.82,34800.0
2015-04-13 11:30:00,109.27,109.35,109.27,109.34,1713600.0,91.82,91.8872,91.82,91.8788,1713600.0
2015-04-13 11:35:00,109.34,109.37,109.33,109.34,5700.0,91.8788,91.904,91.8704,91.8788,5700.0
2015-04-13 11:40:00,109.33,109.34,109.29,109.32,13900.0,91.8704,91.8788,91.8368,91.862,13900.0
2015-04-13 11:45:00,109.32,109.33,109.28,109.3,14400.0,91.862,91.8704,91.8284,91.8452,14400.0
2015-04-13 11:50:00,109.29,109.29,109.22,109.23,13200.0,91.8368,91.8368,91.778,91.7864,13200.0
2015-04-13 11:55:00,109.24,109.26,109.23,109.24,16700.0,91.7948,91.8116,91.7864,91.7948,16700.0
2015-04-13 12:00:00,109.24,109.27,109.23,109.23,32400.0,91.7948,91.82,91.7864,91.7864,32400.0
2015-04-13 12:05:00,109.23,109.25,109.2,109.2,9300.0,91.7864,91.8032,91.7612,91.7612,9300.0
2015-04-13 12:10:00,109.2,109.2,109.15,109.17,7700.0,91.7612,91.7612,91.7192,91.736,7700.0
2015-04-13 12:15:00,109.16,109.19,109.13,109.14,9200.0,91.7276,91.7528,91.7024,91.7108,9200.0
2015-04-13 12:20:00,109.14,109.17,109.14,109.15,9200.0,91.7108,91.736,91.7108,91.7192,9200.0
2015-04-13 12:25:00,109.16,109.16,109.09,109.14,9100.0,91.7276,91.7276,91.6687,91.7108,9100.0
2015-04-13 12:30:00,109.11,109.17,109.11,109.17,46300.0,91.6856,91.736,91.6856,91.736,46300.0
2015-04-13 12:35:00,109.17,109.18,109.16,109.18,16100.0,91.736,91.7444,91.7276,91.7444,16100.0
2015-04-13 12:40:00,109.19,109.2,109.17,109.19,29900.0,91.7528,91.7612,91.736,91.7528,29900.0
2015-04-13 12:45:00,109.19,109.21,109.18,109.18,11400.0,91.7528,91.7696,91.7444,91.7444,11400.0
2015-04-13 12:50:00,109.18,109.19,109.17,109.17,15400.0,91.7444,91.7528,91.736,91.736,15400.0
2015-04-13 12:55:00,109.17,109.19,109.16,109.18,50400.0,91.736,91.7528,91.7276,91.7444,50400.0
2015-04-13 13:00:00,109.18,109.18,109.14,109.14,25700.0,91.7444,91.7444,91.7108,91.7108,25700.0
2015-04-13 13:05:00,109.14,109.14,109.04,109.05,20100.0,91.7108,91.7108,91.6267,91.6351,20100.0
2015-04-13 13:10:00,109.04,109.06,108.98,109.03,20100.0,91.6267,91.6435,91.5763,91.6183,20100.0
2015-04-13 13:15:00,109.04,109.04,109.0,109.02,38100.0,91.6267,91.6267,91.5931,91.6099,38100.0
2015-04-13 13:20:00,109.02,109.04,108.94,108.95,28400.0,91.6099,91.6267,91.5427,91.5511,28400.0
2015-04-13 13:25:00,108.95,108.97,108.92,108.94,15200.0,91.5511,91.5679,91.5259,91.5427,15200.0
2015-04-13 13:30:00,108.94,108.95,108.91,108.95,8200.0,91.5427,91.5511,91.5175,91.5511,8200.0
2015-04-13 13:35:00,108.96,108.97,108.94,108.96,9700.0,91.5595,91.5679,91.5427,91.5595,9700.0
2015-04-13 13:40:00,108.96,108.97,108.87,108.9,13200.0,91.5595,91.5679,91.4839,91.5091,13200.0
2015-04-13 13:45:00,108.91,108.92,108.88,108.88,11500.0,91.5175,91.5259,91.4923,91.4923,11500.0
2015-04-13 13:50:00,108.88,108.92,108.84,108.92,14500.0,91.4923,91.5259,91.4587,91.5259,14500.0
2015-04-13 13:55:00,108.92,109.0,108.92,108.99,9900.0,91.5259,91.5931,91.5259,91.5847,9900.0
2015-04-13 14:00:00,108.97,109.0,108.96,108.98,13100.0,91.5679,91.5931,91.5595,91.5763,13100.0
2015-04-13 14:05:00,108.99,109.02,108.95,108.98,13200.0,91.5847,91.6099,91.5511,91.5763,13200.0
2015-04-13 14:10:00,108.98,109.0,108.93,108.93,17900.0,91.5763,91.5931,91.5343,91.5343,17900.0
2015-04-13 14:15:00,108.93,108.94,108.89,108.93,7100.0,91.5343,91.5427,91.5007,91.5343,7100.0
2015-04-13 14:20:00,108.93,108.94,108.91,108.92,17500.0,91.5343,91.5427,91.5175,91.5259,17500.0
2015-04-13 14:25:00,108.91,108.94,108.9,108.94,11600.0,91.5175,91.5427,91.5091,91.5427,11600.0
2015-04-13 14:30:00,108.95,108.96,108.89,108.92,20100.0,91.5511,91.5595,91.5007,91.5259,20100.0
2015-04-13 14:35:00,108.93,108.99,108.91,108.98,31400.0,91.5343,91.5847,91.5175,91.5763,31400.0
2015-04-13 14:40:00,108.98,109.02,108.97,109.0,13700.0,91.5763,91.6099,91.5679,91.5931,13700.0
2015-04-13 14:45:00,109.0,109.0,108.88,108.89,20300.0,91.5931,91.5931,91.4923,91.5007,20300.0
2015-04-13 14:50:00,108.89,108.9,108.78,108.86,22200.0,91.5007,91.5091,91.4083,91.4755,22200.0
2015-04-13 14:55:00,108.87,108.88,108.83,108.85,9200.0,91.4839,91.4923,91.4503,91.4671,9200.0
2015-04-13 15:00:00,108.86,108.86,108.81,108.83,16900.0,91.4755,91.4755,91.4335,91.4503,16900.0
2015-04-13 15:05:00,108.84,108.95,108.81,108.92,17600.0,91.4587,91.5511,91.4335,91.5259,17600.0
2015-04-13 15:10:00,108.93,108.93,108.87,108.89,17800.0,91.5343,91.5343,91.4839,91.5007,17800.0
2015-04-13 15:15:00,108.89,108.89,108.81,108.84,14700.0,91.5007,91.5007,91.4335,91.4587,14700.0
2015-04-13 15:20:00,108.84,108.85,108.73,108.73,23500.0,91.4587,91.4671,91.3662,91.3662,23500.0
2015-04-13 15:25:00,108.73,108.77,108.69,108.73,15700.0,91.3662,91.3998,91.3326,91.3662,15700.0
2015-04-13 15:30:00,108.73,108.76,108.7,108.74,18600.0,91.3662,91.3914,91.341,91.3746,18600.0
2015-04-13 15:35:00,108.74,108.78,108.73,108.77,25000.0,91.3746,91.4083,91.3662,91.3998,25000.0
2015-04-13 15:40:00,108.77,108.83,108.77,108.82,27700.0,91.3998,91.4503,91.3998,91.4419,27700.0
2015-04-13 15:45:00,108.81,108.81,108.72,108.73,31500.0,91.4335,91.4335,91.3578,91.3662,31500.0
2015-04-13 15:50:00,108.72,108.72,108.66,108.7,20800.0,91.3578,91.3578,91.3074,91.341,20800.0
2015-04-13 15:55:00,108.71,108.77,108.69,108.69,147500.0,91.3494,91.3998,91.3326,91.3326,147500.0
2015-04-14 09:30:00,108.66,108.93,108.65,108.88,65000.0,91.3074,91.5343,91.299,91.4923,65000.0
2015-04-14 09:35:00,108.87,108.92,108.81,108.86,16700.0,91.4839,91.5259,91.4335,91.4755,16700.0
2015-04-14 09:40:00,108.87,108.89,108.77,108.78,23900.0,91.4839,91.5007,91.3998,91.4083,23900.0
2015-04-14 09:45:00,108.78,108.79,108.6,108.66,22700.0,91.4083,91.4167,91.257,91.3074,22700.0
2015-04-14 09:50:00,108.67,108.72,108.55,108.58,16600.0,91.3158,91.3578,91.215,91.2402,16600.0
2015-04-14 09:55:00,108.56,108.61,108.42,108.49,30700.0,91.2234,91.2654,91.1057,91.1646,30700.0
2015-04-14 10:00:00,108.45,108.48,108.25,108.25,21400.0,91.1309,91.1562,90.9629,90.9629,21400.0
2015-04-14 10:05:00,108.23,108.27,108.15,108.27,14500.0,90.9461,90.9797,90.8789,90.9797,14500.0
2015-04-14 10:10:00,108.26,108.41,108.24,108.41,39100.0,90.9713,91.0973,90.9545,91.0973,39100.0
2015-04-14 10:15:00,108.4,108.46,108.37,108.4,22200.0,91.0889,91.1394,91.0637,91.0889,22200.0
2015-04-14 10:20:00,108.39,108.43,108.32,108.36,12300.0,91.0805,91.1141,91.0217,91.0553,12300.0
2015-04-14 10:25:00,108.36,108.41,108.33,108.39,7700.0,91.0553,91.0973,91.0301,91.0805,7700.0
2015-04-14 10:30:00,108.38,108.38,108.25,108.27,14200.0,91.0721,91.0721,90.9629,90.9797,14200.0
2015-04-14 10:35:00,108.27,108.32,108.18,108.32,21600.0,90.9797,91.0217,90.9041,91.0217,21600.0
2015-04-14 10:40:00,108.31,108.37,108.28,108.37,9100.0,91.0133,91.0637,90.9881,91.0637,9100.0
2015-04-14 10:45:00,108.36,108.47,108.36,108.47,14200.0,91.0553,91.1478,91.0553,91.1478,14200.0
2015-04-14 10:50:00,108.47,108.49,108.42,108.46,12200.0,91.1478,91.1646,91.1057,91.1394,12200.0
2015-04-14 10:55:00,108.47,108.47,108.4,108.42,5500.0,91.1478,91.1478,91.0889,91.1057,5500.0
2015-04-14 11:00:00,108.41,108.41,108.33,108.4,4800.0,91.0973,91.0973,91.0301,91.0889,4800.0
2015-04-14 11:05:00,108.42,108.52,108.41,108.5,11500.0,91.1057,91.1898,91.0973,91.173,11500.0
2015-04-14 11:10:00,108.5,108.73,108.49,108.72,19500.0,91.173,91.3662,91.1646,91.3578,19500.0
2015-04-14 11:15:00,108.73,108.79,108.71,108.71,5900.0,91.3662,91.4167,91.3494,91.3494,5900.0
2015-04-14 11:20:00,108.71,108.71,108.65,108.67,16000.0,91.3494,91.3494,91.299,91.3158,16000.0
2015-04-14 11:25:00,108.67,108.67,108.63,108.64,24800.0,91.3158,91.3158,91.2822,91.2906,24800.0
2015-04-14 11:30:00,108.64,108.71,108.63,108.7,13100.0,91.2906,91.3494,91.2822,91.341,13100.0
2015-04-14 11:35:00,108.7,108.71,108.62,108.62,8600.0,91.341,91.3494,91.2738,91.2738,8600.0
2015-04-14 11:40:00,108.64,108.71,108.64,108.68,11700.0,91.2906,91.3494,91.2906,91.3242,11700.0
2015-04-14 11:45:00,108.69,108.71,108.66,108.67,18900.0,91.3326,91.3494,91.3074,91.3158,18900.0
2015-04-14 11:50:00,108.66,108.7,108.66,108.7,8500.0,91.3074,91.341,91.3074,91.341,8500.0
2015-04-14 11:55:00,108.69,108.73,108.69,108.72,2800.0,91.3326,91.3662,91.3326,91.3578,2800.0
2015-04-14 12:00:00,108.73,108.73,108.7,108.72,3100.0,91.3662,91.3662,91.341,91.3578,3100.0
2015-04-14 12:05:00,108.73,108.82,108.73,108.81,16000.0,91.3662,91.4419,91.3662,91.4335,16000.0
2015-04-14 12:10:00,108.82,108.82,108.78,108.79,11400.0,91.4419,91.4419,91.4083,91.4167,11400.0
2015-04-14 12:15:00,108.79,108.79,108.75,108.76,11800.0,91.4167,91.4167,91.383,91.3914,11800.0
2015-04-14 12:20:00,108.76,108.78,108.74,108.77,11500.0,91.3914,91.4083,91.3746,91.3998,11500.0
2015-04-14 12:25:00,108.78,108.8,108.78,108.79,5500.0,91.4083,91.4251,91.4083,91.4167,5500.0
2015-04-14 12:30:00,108.8,108.95,108.8,108.95,41200.0,91.4251,91.5511,91.4251,91.5511,41200.0
2015-04-14 12:35:00,108.95,108.98,108.9,108.91,6800.0,91.5511,91.5763,91.5091,91.5175,6800.0
2015-04-14 12:40:00,108.9,108.91,108.83,108.85,30200.0,91.5091,91.5175,91.4503,91.4671,30200.0
2015-04-14 12:45:00,108.86,108.87,108.83,108.84,6900.0,91.4755,91.4839,91.4503,91.4587,6900.0
2015-04-14 12:50:00,108.85,108.89,108.84,108.86,4600.0,91.4671,91.5007,91.4587,91.4755,4600.0
2015-04-14 12:55:00,108.85,108.86,108.81,108.82,8600.0,91.4671,91.4755,91.4335,91.4419,8600.0
2015-04-14 13:00:00,108.83,108.83,108.79,108.82,9700.0,91.4503,91.4503,91.4167,91.4419,9700.0
2015-04-14 13:05:00,108.82,108.82,108.78,108.79,8200.0,91.4419,91.4419,91.4083,91.4167,8200.0
2015-04-14 13:10:00,108.79,108.83,108.78,108.79,6700.0,91.4167,91.4503,91.4083,91.4167,6700.0
2015-04-14 13:15:00,108.78,108.79,108.72,108.77,9600.0,91.4083,91.4167,91.3578,91.3998,9600.0
2015-04-14 13:20:00,108.76,108.79,108.75,108.77,5900.0,91.3914,91.4167,91.383,91.3998,5900.0
2015-04-14 13:25:00,108.78,108.79,108.74,108.79,8400.0,91.4083,91.4167,91.3746,91.4167,8400.0
2015-04-14 13:30:00,108.79,108.84,108.79,108.8,9800.0,91.4167,91.4587,91.4167,91.4251,9800.0
2015-04-14 13:35:00,108.8,108.82,108.75,108.75,6700.0,91.4251,91.4419,91.383,91.383,6700.0
2015-04-14 13:40:00,108.76,108.81,108.76,108.8,7800.0,91.3914,91.4335,91.3914,91.4251,7800.0
2015-04-14 13:45:00,108.8,108.81,108.77,108.78,5900.0,91.4251,91.4335,91.3998,91.4083,5900.0
2015-04-14 13:50:00,108.77,108.8,108.73,108.8,11400.0,91.3998,91.4251,91.3662,91.4251,11400.0
2015-04-14 13:55:00,108.8,108.81,108.77,108.79,10200.0,91.4251,91.4335,91.3998,91.4167,10200.0
2015-04-14 14:00:00,108.78,108.79,108.73,108.76,18600.0,91.4083,91.4167,91.3662,91.3914,18600.0
2015-04-14 14:05:00,108.77,108.81,108.76,108.8,19900.0,91.3998,91.4335,91.3914,91.4251,19900.0
2015-04-14 14:10:00,108.79,108.79,108.74,108.75,12600.0,91.4167,91.4167,91.3746,91.383,12600.0
2015-04-14 14:15:00,108.75,108.8,108.74,108.79,16000.0,91.383,91.4251,91.3746,91.4167,16000.0
2015-04-14 14:20:00,108.79,108.79,108.74,108.74,17100.0,91.4167,91.4167,91.3746,91.3746,17100.0
2015-04-14 14:25:00,108.74,108.8,108.74,108.8,13300.0,91.3746,91.4251,91.3746,91.4251,13300.0
2015-04-14 14:30:00,108.8,108.8,108.75,108.75,12300.0,91.4251,91.4251,91.383,91.383,12300.0
2015-04-14 14:35:00,108.74,108.75,108.67,108.67,17000.0,91.3746,91.383,91.3158,91.3158,17000.0
2015-04-14 14:40:00,108.67,108.69,108.65,108.68,10100.0,91.3158,91.3326,91.299,91.3242,10100.0
2015-04-14 14:45:00,108.68,108.73,108.68,108.7,13600.0,91.3242,91.3662,91.3242,91.341,13600.0
2015-04-14 14:50:00,108.71,108.73,108.69,108.69,16700.0,91.3494,91.3662,91.3326,91.3326,16700.0
2015-04-14 14:55:00,108.69,108.81,108.69,108.79,13100.0,91.3326,91.4335,91.3326,91.4167,13100.0
2015-04-14 15:00:00,108.79,108.88,108.78,108.83,12700.0,91.4167,91.4923,91.4083,91.4503,12700.0
2015-04-14 15:05:00,108.83,108.84,108.8,108.8,27900.0,91.4503,91.4587,91.4251,91.4251,27900.0
2015-04-14 15:10:00,108.8,108.89,108.8,108.87,24600.0,91.4251,91.5007,91.4251,91.4839,24600.0
2015-04-14 15:15:00,108.87,108.9,108.85,108.87,16200.0,91.4839,91.5091,91.4671,91.4839,16200.0
2015-04-14 15:20:00,108.88,108.88,108.8,108.82,15200.0,91.4923,91.4923,91.4251,91.4419,15200.0
2015-04-14 15:25:00,108.83,108.84,108.78,108.8,27500.0,91.4503,91.4587,91.4083,91.4251,27500.0
2015-04-14 15:30:00,108.8,108.89,108.79,108.86,33300.0,91.4251,91.5007,91.4167,91.4755,33300.0
2015-04-14 15:35:00,108.87,108.87,108.81,108.83,27500.0,91.4839,91.4839,91.4335,91.4503,27500.0
2015-04-14 15:40:00,108.82,108.86,108.81,108.83,23400.0,91.4419,91.4755,91.4335,91.4503,23400.0
2015-04-14 15:45:00,108.83,108.86,108.81,108.82,35000.0,91.4503,91.4755,91.4335,91.4419,35000.0
2015-04-14 15:50:00,108.83,108.83,108.77,108.77,28700.0,91.4503,91.4503,91.3998,91.3998,28700.0
2015-04-14 15:55:00,108.76,108.84,108.71,108.84,81500.0,91.3914,91.4587,91.3494,91.4587,81500.0
2015-04-15 09:30:00,109.24,109.27,109.08,109.24,55500.0,91.7948,91.82,91.6603,91.7948,55500.0
2015-04-15 09:35:00,109.24,109.35,109.17,109.32,12100.0,91.7948,91.8872,91.736,91.862,12100.0
2015-04-15 09:40:00,109.31,109.38,109.29,109.37,38800.0,91.8536,91.9124,91.8368,91.904,38800.0
2015-04-15 09:45:00,109.37,109.4,109.33,109.4,19200.0,91.904,91.9292,91.8704,91.9292,19200.0
2015-04-15 09:50:00,109.43,109.47,109.38,109.4,25900.0,91.9544,91.9881,91.9124,91.9292,25900.0
2015-04-15 09:55:00,109.41,109.43,109.36,109.36,9200.0,91.9376,91.9544,91.8956,91.8956,9200.0
2015-04-15 10:00:00,109.37,109.43,109.31,109.33,18000.0,91.904,91.9544,91.8536,91.8704,18000.0
2015-04-15 10:05:00,109.33,109.35,109.26,109.35,25100.0,91.8704,91.8872,91.8116,91.8872,25100.0
2015-04-15 10:10:00,109.34,109.38,109.32,109.36,15300.0,91.8788,91.9124,91.862,91.8956,15300.0
2015-04-15 10:15:00,109.37,109.38,109.33,109.37,18400.0,91.904,91.9124,91.8704,91.904,18400.0
2015-04-15 10:20:00,109.41,109.41,109.37,109.41,11200.0,91.9376,91.9376,91.904,91.9376,11200.0
2015-04-15 10:25:00,109.42,109.42,109.3,109.32,12400.0,91.946,91.946,91.8452,91.862,12400.0
2015-04-15 10:30:00,109.33,109.4,109.33,109.39,20000.0,91.8704,91.9292,91.8704,91.9208,20000.0
2015-04-15 10:35:00,109.4,109.42,109.36,109.4,8000.0,91.9292,91.946,91.8956,91.9292,8000.0
2015-04-15 10:40:00,109.4,109.43,109.38,109.41,39100.0,91.9292,91.9544,91.9124,91.9376,39100.0
2015-04-15 10:45:00,109.41,109.43,109.38,109.39,4500.0,91.9376,91.9544,91.9124,91.9208,4500.0
2015-04-15 10:50:00,109.42,109.45,109.41,109.43,4500.0,91.946,91.9713,91.9376,91.9544,4500.0
2015-04-15 10:55:00,109.44,109.47,109.4,109.46,17000.0,91.9629,91.9881,91.9292,91.9797,17000.0
2015-04-15 11:00:00,109.48,109.48,109.42,109.43,15600.0,91.9965,91.9965,91.946,91.9544,15600.0
2015-04-15 11:05:00,109.43,109.43,109.38,109.4,11500.0,91.9544,91.9544,91.9124,91.9292,11500.0
2015-04-15 11:10:00,109.39,109.4,109.37,109.38,14100.0,91.9208,91.9292,91.904,91.9124,14100.0
2015-04-15 11:15:00,109.39,109.39,109.32,109.33,12000.0,91.9208,91.9208,91.862,91.8704,12000.0
2015-04-15 11:20:00,109.32,109.33,109.27,109.32,15300.0,91.862,91.8704,91.82,91.862,15300.0
2015-04-15 11:25:00,109.32,109.33,109.29,109.33,18400.0,91.862,91.8704,91.8368,91.8704,18400.0
2015-04-15 11:30:00,109.34,109.34,109.22,109.24,15200.0,91.8788,91.8788,91.778,91.7948,15200.0
2015-04-15 11:35:00,109.26,109.27,109.21,109.21,7500.0,91.8116,91.82,91.7696,91.7696,7500.0
2015-04-15 11:40:00,109.2,109.29,109.2,109.28,16700.0,91.7612,91.8368,91.7612,91.8284,16700.0
2015-04-15 11:45:00,109.3,109.32,109.28,109.3,8100.0,91.8452,91.862,91.8284,91.8452,8100.0
2015-04-15 11:50:00,109.32,109.34,109.3,109.33,11200.0,91.862,91.8788,91.8452,91.8704,11200.0
2015-04-15 11:55:00,109.32,109.39,109.32,109.37,12500.0,91.862,91.9208,91.862,91.904,12500.0
2015-04-15 12:00:00,109.38,109.41,109.37,109.38,18200.0,91.9124,91.9376,91.904,91.9124,18200.0
2015-04-15 12:05:00,109.38,109.39,109.36,109.36,4000.0,91.9124,91.9208,91.8956,91.8956,4000.0
2015-04-15 12:10:00,109.36,109.38,109.35,109.37,56800.0,91.8956,91.9124,91.8872,91.904,56800.0
2015-04-15 12:15:00,109.37,109.4,109.36,109.37,9400.0,91.904,91.9292,91.8956,91.904,9400.0
2015-04-15 12:20:00,109.38,109.41,109.37,109.38,51400.0,91.9124,91.9376,91.904,91.9124,51400.0
2015-04-15 12:25:00,109.37,109.39,109.36,109.38,73700.0,91.904,91.9208,91.8956,91.9124,73700.0
2015-04-15 12:30:00,109.37,109.38,109.29,109.3,10700.0,91.904,91.9124,91.8368,91.8452,10700.0
2015-04-15 12:35:00,109.3,109.35,109.29,109.35,11100.0,91.8452,91.8872,91.8368,91.8872,11100.0
2015-04-15 12:40:00,109.36,109.38,109.34,109.38,6200.0,91.8956,91.9124,91.8788,91.9124,6200.0
2015-04-15 12:45:00,109.38,109.39,109.36,109.39,5800.0,91.9124,91.9208,91.8956,91.9208,5800.0
2015-04-15 12:50:00,109.38,109.4,109.37,109.39,10400.0,91.9124,91.9292,91.904,91.9208,10400.0
2015-04-15 12:55:00,109.4,109.45,109.38,109.45,13000.0,91.9292,91.9713,91.9124,91.9713,13000.0
2015-04-15 13:00:00,109.45,109.46,109.43,109.43,10100.0,91.9713,91.9797,91.9544,91.9544,10100.0
2015-04-15 13:05:00,109.43,109.47,109.42,109.43,13300.0,91.9544,91.9881,91.946,91.9544,13300.0
2015-04-15 13:10:00,109.43,109.47,109.42,109.47,19100.0,91.9544,91.9881,91.946,91.9881,19100.0
2015-04-15 13:15:00,109.47,109.52,109.46,109.5,31800.0,91.9881,92.0301,91.9797,92.0133,31800.0
2015-04-15 13:20:00,109.5,109.52,109.49,109.52,6400.0,92.0133,92.0301,92.0049,92.0301,6400.0
2015-04-15 13:25:00,109.52,109.67,109.48,109.65,26600.0,92.0301,92.1561,91.9965,92.1393,26600.0
2015-04-15 13:30:00,109.66,109.66,109.59,109.63,7200.0,92.1477,92.1477,92.0889,92.1225,7200.0
2015-04-15 13:35:00,109.65,109.65,109.61,109.63,12500.0,92.1393,92.1393,92.1057,92.1225,12500.0
2015-04-15 13:40:00,109.61,109.64,109.6,109.63,5800.0,92.1057,92.1309,92.0973,92.1225,5800.0
2015-04-15 13:45:00,109.62,109.66,109.6,109.61,13800.0,92.1141,92.1477,92.0973,92.1057,13800.0
2015-04-15 13:50:00,109.61,109.61,109.59,109.6,4200.0,92.1057,92.1057,92.0889,92.0973,4200.0
2015-04-15 13:55:00,109.58,109.59,109.56,109.59,4900.0,92.0805,92.0889,92.0637,92.0889,4900.0
2015-04-15 14:00:00,109.58,109.61,109.56,109.61,6700.0,92.0805,92.1057,92.0637,92.1057,6700.0
2015-04-15 14:05:00,109.62,109.66,109.61,109.64,29000.0,92.1141,92.1477,92.1057,92.1309,29000.0
2015-04-15 14:10:00,109.64,109.69,109.61,109.62,12100.0,92.1309,92.1729,92.1057,92.1141,12100.0
2015-04-15 14:15:00,109.63,109.67,109.62,109.64,8000.0,92.1225,92.1561,92.1141,92.1309,8000.0
2015-04-15 14:20:00,109.64,109.64,109.56,109.58,15900.0,92.1309,92.1309,92.0637,92.0805,15900.0
2015-04-15 14:25:00,109.58,109.6,109.55,109.59,13500.0,92.0805,92.0973,92.0553,92.0889,13500.0
2015-04-15 14:30:00,109.58,109.61,109.56,109.58,13600.0,92.0805,92.1057,92.0637,92.0805,13600.0
2015-04-15 14:35:00,109.54,109.58,109.54,109.58,15400.0,92.0469,92.0805,92.0469,92.0805,15400.0
2015-04-15 14:40:00,109.59,109.63,109.59,109.63,5700.0,92.0889,92.1225,92.0889,92.1225,5700.0
2015-04-15 14:45:00,109.64,109.66,109.62,109.66,7800.0,92.1309,92.1477,92.1141,92.1477,7800.0
2015-04-15 14:50:00,109.67,109.68,109.63,109.64,25200.0,92.1561,92.1645,92.1225,92.1309,25200.0
2015-04-15 14:55:00,109.64,109.64,109.61,109.63,22900.0,92.1309,92.1309,92.1057,92.1225,22900.0
2015-04-15 15:00:00,109.62,109.65,109.59,109.64,14600.0,92.1141,92.1393,92.0889,92.1309,14600.0
2015-04-15 15:05:00,109.63,109.63,109.59,109.62,17800.0,92.1225,92.1225,92.0889,92.1141,17800.0
2015-04-15 15:10:00,109.62,109.62,109.54,109.55,16100.0,92.1141,92.1141,92.0469,92.0553,16100.0
2015-04-15 15:15:00,109.55,109.58,109.54,109.56,8800.0,92.0553,92.0805,92.0469,92.0637,8800.0
2015-04-15 15:20:00,109.57,109.59,109.56,109.56,20500.0,92.0721,92.0889,92.0637,92.0637,20500.0
2015-04-15 15:25:00,109.55,109.61,109.53,109.61,15600.0,92.0553,92.1057,92.0385,92.1057,15600.0
2015-04-15 15:30:00,109.6,109.62,109.57,109.58,7200.0,92.0973,92.1141,92.0721,92.0805,7200.0
2015-04-15 15:35:00,109.58,109.6,109.48,109.48,28000.0,92.0805,92.0973,91.9965,91.9965,28000.0
2015-04-15 15:40:00,109.48,109.51,109.43,109.45,19500.0,91.9965,92.0217,91.9544,91.9713,19500.0
2015-04-15 15:45:00,109.44,109.49,109.41,109.45,13300.0,91.9629,92.0049,91.9376,91.9713,13300.0
2015-04-15 15:50:00,109.44,109.47,109.43,109.43,14000.0,91.9629,91.9881,91.9544,91.9544,14000.0
2015-04-15 15:55:00,109.42,109.43,109.37,109.37,47200.0,91.946,91.9544,91.904,91.904,47200.0
2015-04-16 09:30:00,109.23,109.32,109.11,109.19,63900.0,91.7864,91.862,91.6856,91.7528,63900.0
2015-04-16 09:35:00,109.19,109.29,109.11,109.18,7400.0,91.7528,91.8368,91.6856,91.7444,7400.0
2015-04-16 09:40:00,109.16,109.28,109.11,109.27,11100.0,91.7276,91.8284,91.6856,91.82,11100.0
2015-04-16 09:45:00,109.26,109.26,109.14,109.14,19100.0,91.8116,91.8116,91.7108,91.7108,19100.0
2015-04-16 09:50:00,109.15,109.16,109.06,109.1,16000.0,91.7192,91.7276,91.6435,91.6771,16000.0
2015-04-16 09:55:00,109.1,109.19,109.09,109.14,4900.0,91.6771,91.7528,91.6687,91.7108,4900.0
2015-04-16 10:00:00,109.15,109.25,109.12,109.24,17700.0,91.7192,91.8032,91.694,91.7948,17700.0
2015-04-16 10:05:00,109.22,109.25,109.12,109.13,23700.0,91.778,91.8032,91.694,91.7024,23700.0
2015-04-16 10:10:00,109.16,109.25,109.16,109.2,5900.0,91.7276,91.8032,91.7276,91.7612,5900.0
2015-04-16 10:15:00,109.2,109.26,109.14,109.21,34900.0,91.7612,91.8116,91.7108,91.7696,34900.0
2015-04-16 10:20:00,109.2,109.21,109.12,109.16,10500.0,91.7612,91.7696,91.694,91.7276,10500.0
2015-04-16 10:25:00,109.15,109.18,109.1,109.13,8500.0,91.7192,91.7444,91.6771,91.7024,8500.0
2015-04-16 10:30:00,109.1,109.14,109.06,109.1,15500.0,91.6771,91.7108,91.6435,91.6771,15500.0
2015-04-16 10:35:00,109.11,109.21,109.1,109.19,13900.0,91.6856,91.7696,91.6771,91.7528,13900.0
2015-04-16 10:40:00,109.21,109.24,109.18,109.24,6600.0,91.7696,91.7948,91.7444,91.7948,6600.0
2015-04-16 10:45:00,109.24,109.33,109.2,109.32,30500.0,91.7948,91.8704,91.7612,91.862,30500.0
2015-04-16 10:50:00,109.32,109.33,109.24,109.29,58400.0,91.862,91.8704,91.7948,91.8368,58400.0
2015-04-16 10:55:00,109.29,109.34,109.24,109.25,11100.0,91.8368,91.8788,91.7948,91.8032,11100.0
2015-04-16 11:00:00,109.25,109.3,109.24,109.28,8300.0,91.8032,91.8452,91.7948,91.8284,8300.0
2015-04-16 11:05:00,109.29,109.3,109.25,109.3,8200.0,91.8368,91.8452,91.8032,91.8452,8200.0
2015-04-16 11:10:00,109.3,109.33,109.28,109.31,7000.0,91.8452,91.8704,91.8284,91.8536,7000.0
2015-04-16 11:15:00,109.3,109.38,109.29,109.34,7400.0,91.8452,91.9124,91.8368,91.8788,7400.0
2015-04-16 11:20:00,109.34,109.37,109.32,109.35,5900.0,91.8788,91.904,91.862,91.8872,5900.0
2015-04-16 11:25:00,109.34,109.37,109.28,109.32,15700.0,91.8788,91.904,91.8284,91.862,15700.0
2015-04-16 11:30:00,109.31,109.33,109.26,109.27,4100.0,91.8536,91.8704,91.8116,91.82,4100.0
2015-04-16 11:35:00,109.32,109.35,109.28,109.3,13300.0,91.862,91.8872,91.8284,91.8452,13300.0
2015-04-16 11:40:00,109.3,109.31,109.18,109.2,14600.0,91.8452,91.8536,91.7444,91.7612,14600.0
2015-04-16 11:45:00,109.19,109.24,109.18,109.23,6200.0,91.7528,91.7948,91.7444,91.7864,6200.0
2015-04-16 11:50:00,109.23,109.24,109.22,109.24,6200.0,91.7864,91.7948,91.778,91.7948,6200.0
2015-04-16 11:55:00,109.24,109.26,109.22,109.26,8700.0,91.7948,91.8116,91.778,91.8116,8700.0
2015-04-16 12:00:00,109.26,109.31,109.26,109.3,6100.0,91.8116,91.8536,91.8116,91.8452,6100.0
2015-04-16 12:05:00,109.28,109.32,109.28,109.3,5200.0,91.8284,91.862,91.8284,91.8452,5200.0
2015-04-16 12:10:00,109.3,109.36,109.3,109.36,4700.0,91.8452,91.8956,91.8452,91.8956,4700.0
2015-04-16 12:15:00,109.36,109.38,109.33,109.33,8100.0,91.8956,91.9124,91.8704,91.8704,8100.0
2015-04-16 12:20:00,109.33,109.36,109.32,109.32,2600.0,91.8704,91.8956,91.862,91.862,2600.0
2015-04-16 12:25:00,109.33,109.35,109.32,109.34,7300.0,91.8704,91.8872,91.862,91.8788,7300.0
2015-04-16 12:30:00,109.34,109.4,109.33,109.38,9400.0,91.8788,91.9292,91.8704,91.9124,9400.0
2015-04-16 12:35:00,109.38,109.38,109.32,109.35,7100.0,91.9124,91.9124,91.862,91.8872,7100.0
2015-04-16 12:40:00,109.34,109.35,109.3,109.34,6700.0,91.8788,91.8872,91.8452,91.8788,6700.0
2015-04-16 12:45:00,109.35,109.36,109.32,109.33,10500.0,91.8872,91.8956,91.862,91.8704,10500.0
2015-04-16 12:50:00,109.33,109.35,109.29,109.33,51000.0,91.8704,91.8872,91.8368,91.8704,51000.0
2015-04-16 12:55:00,109.33,109.34,109.31,109.33,52500.0,91.8704,91.8788,91.8536,91.8704,52500.0
2015-04-16 13:00:00,109.33,109.37,109.32,109.35,8600.0,91.8704,91.904,91.862,91.8872,8600.0
2015-04-16 13:05:00,109.36,109.38,109.32,109.33,8800.0,91.8956,91.9124,91.862,91.8704,8800.0
2015-04-16 13:10:00,109.33,109.34,109.31,109.34,5000.0,91.8704,91.8788,91.8536,91.8788,5000.0
2015-04-16 13:15:00,109.34,109.4,109.33,109.4,8000.0,91.8788,91.9292,91.8704,91.9292,8000.0
2015-04-16 13:20:00,109.4,109.43,109.39,109.39,16400.0,91.9292,91.9544,91.9208,91.9208,16400.0
2015-04-16 13:25:00,109.38,109.4,109.33,109.36,12000.0,91.9124,91.9292,91.8704,91.8956,12000.0
2015-04-16 13:30:00,109.34,109.37,109.33,109.36,1800.0,91.8788,91.904,91.8704,91.8956,1800.0
2015-04-16 13:35:00,109.36,109.43,109.36,109.42,9000.0,91.8956,91.9544,91.8956,91.946,9000.0
2015-04-16 13:40:00,109.42,109.46,109.42,109.46,15800.0,91.946,91.9797,91.946,91.9797,15800.0
2015-04-16 13:45:00,109.48,109.61,109.47,109.58,16200.0,91.9965,92.1057,91.9881,92.0805,16200.0
2015-04-16 13:50:00,109.58,109.64,109.58,109.59,10000.0,92.0805,92.1309,92.0805,92.0889,10000.0
2015-04-16 13:55:00,109.6,109.63,109.59,109.62,6500.0,92.0973,92.1225,92.0889,92.1141,6500.0
2015-04-16 14:00:00,109.62,109.63,109.58,109.6,9900.0,92.1141,92.1225,92.0805,92.0973,9900.0
2015-04-16 14:05:00,109.59,109.59,109.55,109.56,10400.0,92.0889,92.0889,92.0553,92.0637,10400.0
2015-04-16 14:10:00,109.58,109.59,109.55,109.56,4300.0,92.0805,92.0889,92.0553,92.0637,4300.0
2015-04-16 14:15:00,109.56,109.58,109.52,109.55,20400.0,92.0637,92.0805,92.0301,92.0553,20400.0
2015-04-16 14:20:00,109.56,109.58,109.54,109.56,13200.0,92.0637,92.0805,92.0469,92.0637,13200.0
2015-04-16 14:25:00,109.56,109.59,109.54,109.58,19700.0,92.0637,92.0889,92.0469,92.0805,19700.0
2015-04-16 14:30:00,109.58,109.59,109.53,109.56,11900.0,92.0805,92.0889,92.0385,92.0637,11900.0
2015-04-16 14:35:00,109.55,109.62,109.55,109.59,10400.0,92.0553,92.1141,92.0553,92.0889,10400.0
2015-04-16 14:40:00,109.58,109.63,109.58,109.6,113000.0,92.0805,92.1225,92.0805,92.0973,113000.0
2015-04-16 14:45:00,109.61,109.61,109.58,109.58,40700.0,92.1057,92.1057,92.0805,92.0805,40700.0
2015-04-16 14:50:00,109.57,109.6,109.56,109.57,18100.0,92.0721,92.0973,92.0637,92.0721,18100.0
2015-04-16 14:55:00,109.57,109.58,109.49,109.5,22600.0,92.0721,92.0805,92.0049,92.0133,22600.0
2015-04-16 15:00:00,109.5,109.52,109.49,109.49,28200.0,92.0133,92.0301,92.0049,92.0049,28200.0
2015-04-16 15:05:00,109.48,109.5,109.46,109.5,13000.0,91.9965,92.0133,91.9797,92.0133,13000.0
2015-04-16 15:10:00,109.5,109.51,109.45,109.48,11000.0,92.0133,92.0217,91.9713,91.9965,11000.0
2015-04-16 15:15:00,109.49,109.5,109.46,109.46,31600.0,92.0049,92.0133,91.9797,91.9797,31600.0
2015-04-16 15:20:00,109.46,109.47,109.4,109.4,16100.0,91.9797,91.9881,91.9292,91.9292,16100.0
2015-04-16 15:25:00,109.37,109.37,109.32,109.35,22000.0,91.904,91.904,91.862,91.8872,22000.0
2015-04-16 15:30:00,109.35,109.38,109.35,109.38,13100.0,91.8872,91.9124,91.8872,91.9124,13100.0
2015-04-16 15:35:00,109.39,109.45,109.39,109.44,20000.0,91.9208,91.9713,91.9208,91.9629,20000.0
2015-04-16 15:40:00,109.44,109.44,109.36,109.39,22300.0,91.9629,91.9629,91.8956,91.9208,22300.0
2015-04-16 15:45:00,109.38,109.38,109.3,109.34,17000.0,91.9124,91.9124,91.8452,91.8788,17000.0
2015-04-16 15:50:00,109.34,109.34,109.29,109.31,23100.0,91.8788,91.8788,91.8368,91.8536,23100.0
2015-04-16 15:55:00,109.31,109.36,109.3,109.35,42400.0,91.8536,91.8956,91.8452,91.8872,42400.0
2015-04-17 09:30:00,108.7,108.8,108.5,108.58,97200.0,91.341,91.4251,91.173,91.2402,97200.0
2015-04-17 09:35:00,108.67,108.72,108.6,108.6,20500.0,91.3158,91.3578,91.257,91.257,20500.0
2015-04-17 09:40:00,108.6,108.6,108.26,108.35,63700.0,91.257,91.257,90.9713,91.0469,63700.0
2015-04-17 09:45:00,108.34,108.35,108.2,108.34,31200.0,91.0385,91.0469,90.9209,91.0385,31200.0
2015-04-17 09:50:00,108.33,108.43,108.26,108.42,63100.0,91.0301,91.1141,90.9713,91.1057,63100.0
2015-04-17 09:55:00,108.42,108.42,108.3,108.33,34200.0,91.1057,91.1057,91.0049,91.0301,34200.0
2015-04-17 10:00:00,108.29,108.35,108.15,108.17,43900.0,90.9965,91.0469,90.8789,90.8957,43900.0
2015-04-17 10:05:00,108.15,108.21,108.02,108.05,52800.0,90.8789,90.9293,90.7696,90.7948,52800.0
2015-04-17 10:10:00,108.05,108.13,107.98,108.11,56000.0,90.7948,90.8621,90.736,90.8452,56000.0
2015-04-17 10:15:00,108.11,108.18,108.03,108.09,21600.0,90.8452,90.9041,90.778,90.8284,21600.0
2015-04-17 10:20:00,108.09,108.14,108.04,108.11,18800.0,90.8284,90.8705,90.7864,90.8452,18800.0
2015-04-17 10:25:00,108.09,108.14,108.03,108.08,22900.0,90.8284,90.8705,90.778,90.82,22900.0
2015-04-17 10:30:00,108.07,108.23,108.07,108.23,16600.0,90.8116,90.9461,90.8116,90.9461,16600.0
2015-04-17 10:35:00,108.23,108.24,108.18,108.18,19500.0,90.9461,90.9545,90.9041,90.9041,19500.0
2015-04-17 10:40:00,108.2,108.28,108.18,108.27,30800.0,90.9209,90.9881,90.9041,90.9797,30800.0
2015-04-17 10:45:00,108.26,108.32,108.17,108.2,24500.0,90.9713,91.0217,90.8957,90.9209,24500.0
2015-04-17 10:50:00,108.2,108.2,108.06,108.1,68200.0,90.9209,90.9209,90.8032,90.8368,68200.0
2015-04-17 10:55:00,108.11,108.12,108.04,108.04,21400.0,90.8452,90.8536,90.7864,90.7864,21400.0
2015-04-17 11:00:00,108.04,108.06,107.92,107.97,39900.0,90.7864,90.8032,90.6856,90.7276,39900.0
2015-04-17 11:05:00,107.97,108.06,107.91,108.06,30700.0,90.7276,90.8032,90.6772,90.8032,30700.0
2015-04-17 11:10:00,108.05,108.1,108.02,108.08,18100.0,90.7948,90.8368,90.7696,90.82,18100.0
2015-04-17 11:15:00,108.08,108.11,108.02,108.08,17200.0,90.82,90.8452,90.7696,90.82,17200.0
2015-04-17 11:20:00,108.09,108.19,108.09,108.16,44500.0,90.8284,90.9125,90.8284,90.8873,44500.0
2015-04-17 11:25:00,108.15,108.21,108.12,108.17,25300.0,90.8789,90.9293,90.8536,90.8957,25300.0
2015-04-17 11:30:00,108.19,108.19,108.13,108.16,12100.0,90.9125,90.9125,90.8621,90.8873,12100.0
2015-04-17 11:35:00,108.17,108.2,108.04,108.09,49500.0,90.8957,90.9209,90.7864,90.8284,49500.0
2015-04-17 11:40:00,108.09,108.1,108.02,108.07,29600.0,90.8284,90.8368,90.7696,90.8116,29600.0
2015-04-17 11:45:00,108.07,108.15,108.06,108.15,14500.0,90.8116,90.8789,90.8032,90.8789,14500.0
2015-04-17 11:50:00,108.16,108.21,108.13,108.21,18400.0,90.8873,90.9293,90.8621,90.9293,18400.0
2015-04-17 11:55:00,108.21,108.23,108.17,108.18,19100.0,90.9293,90.9461,90.8957,90.9041,19100.0
2015-04-17 12:00:00,108.17,108.22,108.16,108.19,21100.0,90.8957,90.9377,90.8873,90.9125,21100.0
2015-04-17 12:05:00,108.19,108.19,108.12,108.15,16000.0,90.9125,90.9125,90.8536,90.8789,16000.0
2015-04-17 12:10:00,108.17,108.24,108.15,108.21,15800.0,90.8957,90.9545,90.8789,90.9293,15800.0
2015-04-17 12:15:00,108.22,108.24,108.12,108.16,17900.0,90.9377,90.9545,90.8536,90.8873,17900.0
2015-04-17 12:20:00,108.16,108.21,108.11,108.11,32100.0,90.8873,90.9293,90.8452,90.8452,32100.0
2015-04-17 12:25:00,108.14,108.17,108.08,108.12,9600.0,90.8705,90.8957,90.82,90.8536,9600.0
2015-04-17 12:30:00,108.11,108.16,108.06,108.14,16700.0,90.8452,90.8873,90.8032,90.8705,16700.0
2015-04-17 12:35:00,108.14,108.21,108.13,108.19,12800.0,90.8705,90.9293,90.8621,90.9125,12800.0
2015-04-17 12:40:00,108.16,108.19,108.13,108.14,7700.0,90.8873,90.9125,90.8621,90.8705,7700.0
2015-04-17 12:45:00,108.14,108.16,108.11,108.16,15200.0,90.8705,90.8873,90.8452,90.8873,15200.0
2015-04-17 12:50:00,108.16,108.19,108.07,108.1,12900.0,90.8873,90.9125,90.8116,90.8368,12900.0
2015-04-17 12:55:00,108.1,108.18,108.1,108.15,8600.0,90.8368,90.9041,90.8368,90.8789,8600.0
2015-04-17 13:00:00,108.15,108.21,108.14,108.21,15500.0,90.8789,90.9293,90.8705,90.9293,15500.0
2015-04-17 13:05:00,108.2,108.23,108.18,108.2,12700.0,90.9209,90.9461,90.9041,90.9209,12700.0
2015-04-17 13:10:00,108.18,108.2,108.16,108.17,10600.0,90.9041,90.9209,90.8873,90.8957,10600.0
2015-04-17 13:15:00,108.17,108.2,108.14,108.2,18200.0,90.8957,90.9209,90.8705,90.9209,18200.0
2015-04-17 13:20:00,108.21,108.23,108.19,108.2,18000.0,90.9293,90.9461,90.9125,90.9209,18000.0
2015-04-17 13:25:00,108.19,108.2,108.1,108.14,11100.0,90.9125,90.9209,90.8368,90.8705,11100.0
2015-04-17 13:30:00,108.11,108.11,108.02,108.02,14000.0,90.8452,90.8452,90.7696,90.7696,14000.0
2015-04-17 13:35:00,108.01,108.05,108.01,108.03,21100.0,90.7612,90.7948,90.7612,90.778,21100.0
2015-04-17 13:40:00,108.02,108.03,107.99,108.02,29000.0,90.7696,90.778,90.7444,90.7696,29000.0
2015-04-17 13:45:00,108.01,108.07,107.96,108.03,29900.0,90.7612,90.8116,90.7192,90.778,29900.0
2015-04-17 13:50:00,108.05,108.06,107.86,107.89,38000.0,90.7948,90.8032,90.6352,90.6604,38000.0
2015-04-17 13:55:00,107.87,107.87,107.77,107.82,74100.0,90.6436,90.6436,90.5595,90.6016,74100.0
2015-04-17 14:00:00,107.82,107.88,107.8,107.8,41600.0,90.6016,90.652,90.5848,90.5848,41600.0
2015-04-17 14:05:00,107.8,107.82,107.69,107.7,41700.0,90.5848,90.6016,90.4923,90.5007,41700.0
2015-04-17 14:10:00,107.7,107.75,107.66,107.71,25600.0,90.5007,90.5427,90.4671,90.5091,25600.0
2015-04-17 14:15:00,107.71,107.73,107.6,107.72,55300.0,90.5091,90.5259,90.4167,90.5175,55300.0
2015-04-17 14:20:00,107.73,107.76,107.69,107.75,40600.0,90.5259,90.5511,90.4923,90.5427,40600.0
2015-04-17 14:25:00,107.75,107.79,107.72,107.77,18700.0,90.5427,90.5763,90.5175,90.5595,18700.0
2015-04-17 14:30:00,107.76,107.77,107.69,107.74,28900.0,90.5511,90.5595,90.4923,90.5343,28900.0
2015-04-17 14:35:00,107.74,107.81,107.7,107.77,34900.0,90.5343,90.5932,90.5007,90.5595,34900.0
2015-04-17 14:40:00,107.77,107.83,107.76,107.83,19100.0,90.5595,90.61,90.5511,90.61,19100.0
2015-04-17 14:45:00,107.84,107.84,107.74,107.76,24200.0,90.6184,90.6184,90.5343,90.5511,24200.0
2015-04-17 14:50:00,107.76,107.77,107.71,107.73,56100.0,90.5511,90.5595,90.5091,90.5259,56100.0
2015-04-17 14:55:00,107.74,107.81,107.73,107.78,22000.0,90.5343,90.5932,90.5259,90.5679,22000.0
2015-04-17 15:00:00,107.77,107.84,107.76,107.83,25500.0,90.5595,90.6184,90.5511,90.61,25500.0
2015-04-17 15:05:00,107.83,107.84,107.77,107.8,22900.0,90.61,90.6184,90.5595,90.5848,22900.0
2015-04-17 15:10:00,107.8,107.91,107.79,107.91,38400.0,90.5848,90.6772,90.5763,90.6772,38400.0
2015-04-17 15:15:00,107.91,107.94,107.84,107.86,35300.0,90.6772,90.7024,90.6184,90.6352,35300.0
2015-04-17 15:20:00,107.87,107.88,107.76,107.81,42600.0,90.6436,90.652,90.5511,90.5932,42600.0
2015-04-17 15:25:00,107.83,107.91,107.81,107.89,16100.0,90.61,90.6772,90.5932,90.6604,16100.0
2015-04-17 15:30:00,107.91,108.1,107.9,108.08,50800.0,90.6772,90.8368,90.6688,90.82,50800.0
2015-04-17 15:35:00,108.08,108.19,108.04,108.14,38600.0,90.82,90.9125,90.7864,90.8705,38600.0
2015-04-17 15:40:00,108.14,108.14,108.08,108.1,49400.0,90.8705,90.8705,90.82,90.8368,49400.0
2015-04-17 15:45:00,108.1,108.14,108.02,108.02,32800.0,90.8368,90.8705,90.7696,90.7696,32800.0
2015-04-17 15:50:00,108.03,108.05,108.01,108.04,21600.0,90.778,90.7948,90.7612,90.7864,21600.0
2015-04-17 15:55:00,108.03,108.09,108.02,108.07,88500.0,90.778,90.8284,90.7696,90.8116,88500.0
2015-04-20 09:30:00,108.67,108.8,108.62,108.72,114200.0,91.3158,91.4251,91.2738,91.3578,114200.0
2015-04-20 09:35:00,108.72,108.87,108.7,108.71,34800.0,91.3578,91.4839,91.341,91.3494,34800.0
2015-04-20 09:40:00,108.7,108.82,108.7,108.79,18300.0,91.341,91.4419,91.341,91.4167,18300.0
2015-04-20 09:45:00,108.8,109.01,108.8,108.97,13500.0,91.4251,91.6015,91.4251,91.5679,13500.0
2015-04-20 09:50:00,108.99,109.02,108.95,108.95,26100.0,91.5847,91.6099,91.5511,91.5511,26100.0
2015-04-20 09:55:00,108.96,108.99,108.92,108.95,10100.0,91.5595,91.5847,91.5259,91.5511,10100.0
2015-04-20 10:00:00,108.95,109.02,108.87,108.88,27200.0,91.5511,91.6099,91.4839,91.4923,27200.0
2015-04-20 10:05:00,108.86,108.92,108.84,108.92,23300.0,91.4755,91.5259,91.4587,91.5259,23300.0
2015-04-20 10:10:00,108.92,108.93,108.81,108.83,8000.0,91.5259,91.5343,91.4335,91.4503,8000.0
2015-04-20 10:15:00,108.84,108.88,108.81,108.85,12500.0,91.4587,91.4923,91.4335,91.4671,12500.0
2015-04-20 10:20:00,108.83,108.88,108.82,108.85,18700.0,91.4503,91.4923,91.4419,91.4671,18700.0
2015-04-20 10:25:00,108.86,108.91,108.86,108.89,9500.0,91.4755,91.5175,91.4755,91.5007,9500.0
2015-04-20 10:30:00,108.91,108.95,108.9,108.92,10700.0,91.5175,91.5511,91.5091,91.5259,10700.0
2015-04-20 10:35:00,108.92,108.98,108.92,108.93,16700.0,91.5259,91.5763,91.5259,91.5343,16700.0
2015-04-20 10:40:00,108.93,108.98,108.93,108.96,23300.0,91.5343,91.5763,91.5343,91.5595,23300.0
2015-04-20 10:45:00,108.94,108.95,108.91,108.92,8500.0,91.5427,91.5511,91.5175,91.5259,8500.0
2015-04-20 10:50:00,108.92,108.97,108.92,108.96,6700.0,91.5259,91.5679,91.5259,91.5595,6700.0
2015-04-20 10:55:00,108.97,109.09,108.96,109.07,31800.0,91.5679,91.6687,91.5595,91.6519,31800.0
2015-04-20 11:00:00,109.07,109.17,109.06,109.16,16800.0,91.6519,91.736,91.6435,91.7276,16800.0
2015-04-20 11:05:00,109.17,109.18,109.15,109.17,6500.0,91.736,91.7444,91.7192,91.736,6500.0
2015-04-20 11:10:00,109.17,109.17,109.12,109.12,10900.0,91.736,91.736,91.694,91.694,10900.0
2015-04-20 11:15:00,109.13,109.15,109.08,109.09,32700.0,91.7024,91.7192,91.6603,91.6687,32700.0
2015-04-20 11:20:00,109.09,109.11,109.08,109.09,10500.0,91.6687,91.6856,91.6603,91.6687,10500.0
2015-04-20 11:25:00,109.09,109.11,109.07,109.08,279500.0,91.6687,91.6856,91.6519,91.6603,279500.0
2015-04-20 11:30:00,109.09,109.13,109.09,109.13,13600.0,91.6687,91.7024,91.6687,91.7024,13600.0
2015-04-20 11:35:00,109.13,109.16,109.07,109.07,10800.0,91.7024,91.7276,91.6519,91.6519,10800.0
2015-04-20 11:40:00,109.08,109.12,109.08,109.12,6600.0,91.6603,91.694,91.6603,91.694,6600.0
2015-04-20 11:45:00,109.12,109.13,109.08,109.09,8000.0,91.694,91.7024,91.6603,91.6687,8000.0
2015-04-20 11:50:00,109.09,109.13,109.09,109.13,5300.0,91.6687,91.7024,91.6687,91.7024,5300.0
2015-04-20 11:55:00,109.13,109.15,109.12,109.14,9900.0,91.7024,91.7192,91.694,91.7108,9900.0
2015-04-20 12:00:00,109.13,109.15,109.11,109.12,13600.0,91.7024,91.7192,91.6856,91.694,13600.0
2015-04-20 12:05:00,109.12,109.12,109.09,109.09,6600.0,91.694,91.694,91.6687,91.6687,6600.0
2015-04-20 12:10:00,109.09,109.11,109.08,109.11,17100.0,91.6687,91.6856,91.6603,91.6856,17100.0
2015-04-20 12:15:00,109.1,109.14,109.08,109.12,5300.0,91.6771,91.7108,91.6603,91.694,5300.0
2015-04-20 12:20:00,109.13,109.13,109.1,109.11,30600.0,91.7024,91.7024,91.6771,91.6856,30600.0
2015-04-20 12:25:00,109.12,109.14,109.1,109.12,48600.0,91.694,91.7108,91.6771,91.694,48600.0
2015-04-20 12:30:00,109.11,109.12,109.09,109.1,8300.0,91.6856,91.694,91.6687,91.6771,8300.0
2015-04-20 12:35:00,109.07,109.09,109.04,109.04,13900.0,91.6519,91.6687,91.6267,91.6267,13900.0
2015-04-20 12:40:00,109.03,109.07,109.03,109.06,7200.0,91.6183,91.6519,91.6183,91.6435,7200.0
2015-04-20 12:45:00,109.06,109.06,109.03,109.04,52100.0,91.6435,91.6435,91.6183,91.6267,52100.0
2015-04-20 12:50:00,109.03,109.08,109.03,109.06,20600.0,91.6183,91.6603,91.6183,91.6435,20600.0
2015-04-20 12:55:00,109.06,109.07,109.05,109.06,28500.0,91.6435,91.6519,91.6351,91.6435,28500.0
2015-04-20 13:00:00,109.06,109.08,109.06,109.07,5100.0,91.6435,91.6603,91.6435,91.6519,5100.0
2015-04-20 13:05:00,109.07,109.08,109.06,109.07,6900.0,91.6519,91.6603,91.6435,91.6519,6900.0
2015-04-20 13:10:00,109.07,109.13,109.06,109.11,17000.0,91.6519,91.7024,91.6435,91.6856,17000.0
2015-04-20 13:15:00,109.11,109.11,109.03,109.04,18000.0,91.6856,91.6856,91.6183,91.6267,18000.0
2015-04-20 13:20:00,109.04,109.06,108.98,109.0,20600.0,91.6267,91.6435,91.5763,91.5931,20600.0
2015-04-20 13:25:00,108.98,109.02,108.98,109.02,47200.0,91.5763,91.6099,91.5763,91.6099,47200.0
2015-04-20 13:30:00,109.02,109.04,109.0,109.0,29000.0,91.6099,91.6267,91.5931,91.5931,29000.0
2015-04-20 13:35:00,108.98,109.06,108.97,109.04,22000.0,91.5763,91.6435,91.5679,91.6267,22000.0
2015-04-20 13:40:00,109.03,109.04,109.01,109.02,7800.0,91.6183,91.6267,91.6015,91.6099,7800.0
2015-04-20 13:45:00,109.02,109.04,109.01,109.03,21500.0,91.6099,91.6267,91.6015,91.6183,21500.0
2015-04-20 13:50:00,109.02,109.03,109.0,109.0,12500.0,91.6099,91.6183,91.5931,91.5931,12500.0
2015-04-20 13:55:00,109.0,109.03,108.97,108.98,17500.0,91.5931,91.6183,91.5679,91.5763,17500.0
2015-04-20 14:00:00,108.98,109.02,108.97,109.0,6600.0,91.5763,91.6099,91.5679,91.5931,6600.0
2015-04-20 14:05:00,108.99,108.99,108.94,108.95,11700.0,91.5847,91.5847,91.5427,91.5511,11700.0
2015-04-20 14:10:00,108.93,108.96,108.9,108.93,14900.0,91.5343,91.5595,91.5091,91.5343,14900.0
2015-04-20 14:15:00,108.92,108.99,108.92,108.99,6400.0,91.5259,91.5847,91.5259,91.5847,6400.0
2015-04-20 14:20:00,108.98,109.01,108.97,109.0,11100.0,91.5763,91.6015,91.5679,91.5931,11100.0
2015-04-20 14:25:00,108.99,109.0,108.97,108.98,6300.0,91.5847,91.5931,91.5679,91.5763,6300.0
2015-04-20 14:30:00,108.97,108.98,108.94,108.94,10000.0,91.5679,91.5763,91.5427,91.5427,10000.0
2015-04-20 14:35:00,108.94,108.99,108.94,108.99,8900.0,91.5427,91.5847,91.5427,91.5847,8900.0
2015-04-20 14:40:00,108.99,109.01,108.98,109.0,32700.0,91.5847,91.6015,91.5763,91.5931,32700.0
2015-04-20 14:45:00,108.99,109.01,108.97,109.01,29300.0,91.5847,91.6015,91.5679,91.6015,29300.0
2015-04-20 14:50:00,109.0,109.03,108.94,108.97,27200.0,91.5931,91.6183,91.5427,91.5679,27200.0
2015-04-20 14:55:00,108.97,109.02,108.95,109.02,24900.0,91.5679,91.6099,91.5511,91.6099,24900.0
2015-04-20 15:00:00,109.01,109.06,108.99,109.05,26900.0,91.6015,91.6435,91.5847,91.6351,26900.0
2015-04-20 15:05:00,109.05,109.1,109.04,109.09,24500.0,91.6351,91.6771,91.6267,91.6687,24500.0
2015-04-20 15:10:00,109.1,109.12,109.08,109.09,31900.0,91.6771,91.694,91.6603,91.6687,31900.0
2015-04-20 15:15:00,109.08,109.13,109.08,109.12,23900.0,91.6603,91.7024,91.6603,91.694,23900.0
2015-04-20 15:20:00,109.12,109.13,109.06,109.07,17500.0,91.694,91.7024,91.6435,91.6519,17500.0
2015-04-20 15:25:00,109.07,109.07,109.03,109.05,24300.0,91.6519,91.6519,91.6183,91.6351,24300.0
2015-04-20 15:30:00,109.04,109.09,109.02,109.03,30200.0,91.6267,91.6687,91.6099,91.6183,30200.0
2015-04-20 15:35:00,109.03,109.05,108.97,108.97,26400.0,91.6183,91.6351,91.5679,91.5679,26400.0
2015-04-20 15:40:00,108.97,109.0,108.94,108.95,32400.0,91.5679,91.5931,91.5427,91.5511,32400.0
2015-04-20 15:45:00,108.95,109.0,108.94,108.97,26600.0,91.5511,91.5931,91.5427,91.5679,26600.0
2015-04-20 15:50:00,108.97,109.01,108.97,109.0,39100.0,91.5679,91.6015,91.5679,91.5931,39100.0
2015-04-20 15:55:00,109.0,109.01,108.96,108.97,52500.0,91.5931,91.6015,91.5595,91.5679,52500.0
2015-04-21 09:30:00,109.45,109.52,109.4,109.41,124000.0,91.9713,92.0301,91.9292,91.9376,124000.0
2015-04-21 09:35:00,109.41,109.43,109.3,109.34,10800.0,91.9376,91.9544,91.8452,91.8788,10800.0
2015-04-21 09:40:00,109.28,109.29,109.11,109.17,36100.0,91.8284,91.8368,91.6856,91.736,36100.0
2015-04-21 09:45:00,109.2,109.29,109.17,109.24,19200.0,91.7612,91.8368,91.736,91.7948,19200.0
2015-04-21 09:50:00,109.27,109.29,109.17,109.18,13100.0,91.82,91.8368,91.736,91.7444,13100.0
2015-04-21 09:55:00,109.22,109.24,109.09,109.1,16200.0,91.778,91.7948,91.6687,91.6771,16200.0
2015-04-21 10:00:00,109.12,109.2,109.1,109.1,36000.0,91.694,91.7612,91.6771,91.6771,36000.0
2015-04-21 10:05:00,109.08,109.08,108.98,109.03,28500.0,91.6603,91.6603,91.5763,91.6183,28500.0
2015-04-21 10:10:00,109.06,109.15,109.06,109.08,19100.0,91.6435,91.7192,91.6435,91.6603,19100.0
2015-04-21 10:15:00,109.06,109.16,109.03,109.14,21300.0,91.6435,91.7276,91.6183,91.7108,21300.0
2015-04-21 10:20:00,109.15,109.18,109.09,109.18,6500.0,91.7192,91.7444,91.6687,91.7444,6500.0
2015-04-21 10:25:00,109.18,109.18,109.11,109.12,8300.0,91.7444,91.7444,91.6856,91.694,8300.0
2015-04-21 10:30:00,109.11,109.11,108.98,109.08,17400.0,91.6856,91.6856,91.5763,91.6603,17400.0
2015-04-21 10:35:00,109.07,109.12,109.04,109.09,8500.0,91.6519,91.694,91.6267,91.6687,8500.0
2015-04-21 10:40:00,109.08,109.09,108.95,108.99,20000.0,91.6603,91.6687,91.5511,91.5847,20000.0
2015-04-21 10:45:00,109.0,109.04,108.99,109.01,9400.0,91.5931,91.6267,91.5847,91.6015,9400.0
2015-04-21 10:50:00,109.03,109.08,109.01,109.08,5100.0,91.6183,91.6603,91.6015,91.6603,5100.0
2015-04-21 10:55:00,109.09,109.1,109.04,109.05,8600.0,91.6687,91.6771,91.6267,91.6351,8600.0
2015-04-21 11:00:00,109.04,109.13,109.03,109.13,8800.0,91.6267,91.7024,91.6183,91.7024,8800.0
2015-04-21 11:05:00,109.14,109.17,109.12,109.13,10800.0,91.7108,91.736,91.694,91.7024,10800.0
2015-04-21 11:10:00,109.14,109.15,109.12,109.13,10500.0,91.7108,91.7192,91.694,91.7024,10500.0
2015-04-21 11:15:00,109.13,109.19,109.13,109.14,16900.0,91.7024,91.7528,91.7024,91.7108,16900.0
2015-04-21 11:20:00,109.14,109.15,109.06,109.08,7400.0,91.7108,91.7192,91.6435,91.6603,7400.0
2015-04-21 11:25:00,109.08,109.09,109.04,109.05,8500.0,91.6603,91.6687,91.6267,91.6351,8500.0
2015-04-21 11:30:00,109.05,109.09,109.01,109.01,16500.0,91.6351,91.6687,91.6015,91.6015,16500.0
2015-04-21 11:35:00,109.01,109.09,109.01,109.05,41300.0,91.6015,91.6687,91.6015,91.6351,41300.0
2015-04-21 11:40:00,109.05,109.06,108.97,108.97,14500.0,91.6351,91.6435,91.5679,91.5679,14500.0
2015-04-21 11:45:00,108.95,108.95,108.86,108.91,14700.0,91.5511,91.5511,91.4755,91.5175,14700.0
2015-04-21 11:50:00,108.91,108.93,108.86,108.93,31600.0,91.5175,91.5343,91.4755,91.5343,31600.0
2015-04-21 11:55:00,108.92,108.92,108.89,108.92,16300.0,91.5259,91.5259,91.5007,91.5259,16300.0
2015-04-21 12:00:00,108.92,108.94,108.86,108.92,10600.0,91.5259,91.5427,91.4755,91.5259,10600.0
2015-04-21 12:05:00,108.91,108.97,108.89,108.97,5100.0,91.5175,91.5679,91.5007,91.5679,5100.0
2015-04-21 12:10:00,108.96,108.98,108.94,108.98,3900.0,91.5595,91.5763,91.5427,91.5763,3900.0
2015-04-21 12:15:00,108.97,108.97,108.92,108.93,9700.0,91.5679,91.5679,91.5259,91.5343,9700.0
2015-04-21 12:20:00,108.92,108.96,108.92,108.95,5600.0,91.5259,91.5595,91.5259,91.5511,5600.0
2015-04-21 12:25:00,108.95,109.0,108.95,108.98,48200.0,91.5511,91.5931,91.5511,91.5763,48200.0
2015-04-21 12:30:00,108.96,108.99,108.95,108.98,18700.0,91.5595,91.5847,91.5511,91.5763,18700.0
2015-04-21 12:35:00,108.97,109.02,108.96,109.02,27900.0,91.5679,91.6099,91.5595,91.6099,27900.0
2015-04-21 12:40:00,109.02,109.02,108.94,108.96,12900.0,91.6099,91.6099,91.5427,91.5595,12900.0
2015-04-21 12:45:00,108.96,108.96,108.92,108.93,7700.0,91.5595,91.5595,91.5259,91.5343,7700.0
2015-04-21 12:50:00,108.93,108.97,108.92,108.95,17700.0,91.5343,91.5679,91.5259,91.5511,17700.0
2015-04-21 12:55:00,108.96,108.97,108.94,108.97,11200.0,91.5595,91.5679,91.5427,91.5679,11200.0
2015-04-21 13:00:00,108.97,109.0,108.97,109.0,13000.0,91.5679,91.5931,91.5679,91.5931,13000.0
2015-04-21 13:05:00,109.0,109.01,108.98,108.99,13300.0,91.5931,91.6015,91.5763,91.5847,13300.0
2015-04-21 13:10:00,108.99,109.08,108.98,109.06,18200.0,91.5847,91.6603,91.5763,91.6435,18200.0
2015-04-21 13:15:00,109.07,109.09,109.03,109.05,25100.0,91.6519,91.6687,91.6183,91.6351,25100.0
2015-04-21 13:20:00,109.05,109.09,109.05,109.08,11400.0,91.6351,91.6687,91.6351,91.6603,11400.0
2015-04-21 13:25:00,109.09,109.09,109.04,109.04,10000.0,91.6687,91.6687,91.6267,91.6267,10000.0
2015-04-21 13:30:00,109.05,109.07,109.01,109.03,21900.0,91.6351,91.6519,91.6015,91.6183,21900.0
2015-04-21 13:35:00,109.02,109.02,108.89,108.9,27400.0,91.6099,91.6099,91.5007,91.5091,27400.0
2015-04-21 13:40:00,108.91,108.96,108.91,108.94,260400.0,91.5175,91.5595,91.5175,91.5427,260400.0
2015-04-21 13:45:00,108.94,108.98,108.89,108.89,103500.0,91.5427,91.5763,91.5007,91.5007,103500.0
2015-04-21 13:50:00,108.89,108.94,108.89,108.94,307900.0,91.5007,91.5427,91.5007,91.5427,307900.0
2015-04-21 13:55:00,108.92,108.94,108.87,108.87,10200.0,91.5259,91.5427,91.4839,91.4839,10200.0
2015-04-21 14:00:00,108.85,108.86,108.8,108.85,46100.0,91.4671,91.4755,91.4251,91.4671,46100.0
2015-04-21 14:05:00,108.85,108.85,108.75,108.82,21000.0,91.4671,91.4671,91.383,91.4419,21000.0
2015-04-21 14:10:00,108.81,108.86,108.8,108.85,8300.0,91.4335,91.4755,91.4251,91.4671,8300.0
2015-04-21 14:15:00,108.86,108.93,108.86,108.91,14400.0,91.4755,91.5343,91.4755,91.5175,14400.0
2015-04-21 14:20:00,108.9,108.96,108.89,108.96,5900.0,91.5091,91.5595,91.5007,91.5595,5900.0
2015-04-21 14:25:00,108.98,109.03,108.95,109.02,8900.0,91.5763,91.6183,91.5511,91.6099,8900.0
2015-04-21 14:30:00,109.03,109.04,108.99,109.01,19500.0,91.6183,91.6267,91.5847,91.6015,19500.0
2015-04-21 14:35:00,109.0,109.01,108.96,108.98,18200.0,91.5931,91.6015,91.5595,91.5763,18200.0
2015-04-21 14:40:00,108.98,108.99,108.95,108.97,19800.0,91.5763,91.5847,91.5511,91.5679,19800.0
2015-04-21 14:45:00,108.96,109.01,108.95,109.01,21900.0,91.5595,91.6015,91.5511,91.6015,21900.0
2015-04-21 14:50:00,109.01,109.02,108.99,109.01,31300.0,91.6015,91.6099,91.5847,91.6015,31300.0
2015-04-21 14:55:00,109.01,109.02,108.98,109.02,26900.0,91.6015,91.6099,91.5763,91.6099,26900.0
2015-04-21 15:00:00,109.02,109.02,108.96,108.96,24400.0,91.6099,91.6099,91.5595,91.5595,24400.0
2015-04-21 15:05:00,108.97,109.03,108.96,109.01,40200.0,91.5679,91.6183,91.5595,91.6015,40200.0
2015-04-21 15:10:00,109.02,109.03,108.99,109.0,20300.0,91.6099,91.6183,91.5847,91.5931,20300.0
2015-04-21 15:15:00,109.0,109.01,108.96,108.99,25600.0,91.5931,91.6015,91.5595,91.5847,25600.0
2015-04-21 15:20:00,108.98,109.01,108.94,109.01,42400.0,91.5763,91.6015,91.5427,91.6015,42400.0
2015-04-21 15:25:00,108.99,109.0,108.9,108.93,34400.0,91.5847,91.5931,91.5091,91.5343,34400.0
2015-04-21 15:30:00,108.93,108.94,108.85,108.9,16800.0,91.5343,91.5427,91.4671,91.5091,16800.0
2015-04-21 15:35:00,108.89,108.95,108.88,108.94,17500.0,91.5007,91.5511,91.4923,91.5427,17500.0
2015-04-21 15:40:00,108.94,108.99,108.91,108.92,37600.0,91.5427,91.5847,91.5175,91.5259,37600.0
2015-04-21 15:45:00,108.91,108.93,108.88,108.89,52200.0,91.5175,91.5343,91.4923,91.5007,52200.0
2015-04-21 15:50:00,108.89,108.95,108.88,108.94,47500.0,91.5007,91.5511,91.4923,91.5427,47500.0
2015-04-21 15:55:00,108.95,108.97,108.89,108.93,81600.0,91.5511,91.5679,91.5007,91.5343,81600.0
2015-04-22 09:30:00,109.08,109.19,109.04,109.07,32800.0,91.6603,91.7528,91.6267,91.6519,32800.0
2015-04-22 09:35:00,109.03,109.05,108.93,108.96,11400.0,91.6183,91.6351,91.5343,91.5595,11400.0
2015-04-22 09:40:00,108.96,109.1,108.87,108.92,17400.0,91.5595,91.6771,91.4839,91.5259,17400.0
2015-04-22 09:45:00,108.91,108.91,108.75,108.78,12500.0,91.5175,91.5175,91.383,91.4083,12500.0
2015-04-22 09:50:00,108.78,108.82,108.74,108.8,9200.0,91.4083,91.4419,91.3746,91.4251,9200.0
2015-04-22 09:55:00,108.79,108.87,108.78,108.85,10500.0,91.4167,91.4839,91.4083,91.4671,10500.0
2015-04-22 10:00:00,108.86,108.96,108.66,108.67,33100.0,91.4755,91.5595,91.3074,91.3158,33100.0
2015-04-22 10:05:00,108.67,108.76,108.62,108.66,21200.0,91.3158,91.3914,91.2738,91.3074,21200.0
2015-04-22 10:10:00,108.64,108.72,108.62,108.7,17900.0,91.2906,91.3578,91.2738,91.341,17900.0
2015-04-22 10:15:00,108.65,108.68,108.53,108.66,18200.0,91.299,91.3242,91.1982,91.3074,18200.0
2015-04-22 10:20:00,108.67,108.73,108.61,108.73,10400.0,91.3158,91.3662,91.2654,91.3662,10400.0
2015-04-22 10:25:00,108.73,108.82,108.7,108.75,25900.0,91.3662,91.4419,91.341,91.383,25900.0
2015-04-22 10:30:00,108.76,108.83,108.74,108.77,15900.0,91.3914,91.4503,91.3746,91.3998,15900.0
2015-04-22 10:35:00,108.77,108.78,108.71,108.74,20600.0,91.3998,91.4083,91.3494,91.3746,20600.0
2015-04-22 10:40:00,108.75,109.03,108.75,109.0,28400.0,91.383,91.6183,91.383,91.5931,28400.0
2015-04-22 10:45:00,109.01,109.15,109.0,109.11,16800.0,91.6015,91.7192,91.5931,91.6856,16800.0
2015-04-22 10:50:00,109.12,109.15,109.08,109.09,17200.0,91.694,91.7192,91.6603,91.6687,17200.0
2015-04-22 10:55:00,109.09,109.12,109.06,109.12,8500.0,91.6687,91.694,91.6435,91.694,8500.0
2015-04-22 11:00:00,109.12,109.17,109.09,109.15,15200.0,91.694,91.736,91.6687,91.7192,15200.0
2015-04-22 11:05:00,109.15,109.16,109.12,109.14,10300.0,91.7192,91.7276,91.694,91.7108,10300.0
2015-04-22 11:10:00,109.15,109.2,109.11,109.12,13900.0,91.7192,91.7612,91.6856,91.694,13900.0
2015-04-22 11:15:00,109.11,109.15,109.06,109.07,8200.0,91.6856,91.7192,91.6435,91.6519,8200.0
2015-04-22 11:20:00,109.07,109.11,109.05,109.06,9400.0,91.6519,91.6856,91.6351,91.6435,9400.0
2015-04-22 11:25:00,109.07,109.11,109.06,109.11,13500.0,91.6519,91.6856,91.6435,91.6856,13500.0
2015-04-22 11:30:00,109.12,109.18,109.12,109.14,9700.0,91.694,91.7444,91.694,91.7108,9700.0
2015-04-22 11:35:00,109.13,109.13,109.06,109.12,19000.0,91.7024,91.7024,91.6435,91.694,19000.0
2015-04-22 11:40:00,109.14,109.14,109.09,109.12,7200.0,91.7108,91.7108,91.6687,91.694,7200.0
2015-04-22 11:45:00,109.13,109.17,109.13,109.14,4700.0,91.7024,91.736,91.7024,91.7108,4700.0
2015-04-22 11:50:00,109.13,109.15,109.09,109.13,15800.0,91.7024,91.7192,91.6687,91.7024,15800.0
2015-04-22 11:55:00,109.12,109.18,109.12,109.18,12900.0,91.694,91.7444,91.694,91.7444,12900.0
2015-04-22 12:00:00,109.19,109.19,109.07,109.08,11400.0,91.7528,91.7528,91.6519,91.6603,11400.0
2015-04-22 12:05:00,109.08,109.09,109.05,109.08,5000.0,91.6603,91.6687,91.6351,91.6603,5000.0
2015-04-22 12:10:00,109.08,109.12,109.06,109.12,7900.0,91.6603,91.694,91.6435,91.694,7900.0
2015-04-22 12:15:00,109.11,109.15,109.1,109.13,15300.0,91.6856,91.7192,91.6771,91.7024,15300.0
2015-04-22 12:20:00,109.13,109.19,109.12,109.16,7100.0,91.7024,91.7528,91.694,91.7276,7100.0
2015-04-22 12:25:00,109.17,109.18,109.12,109.17,11900.0,91.736,91.7444,91.694,91.736,11900.0
2015-04-22 12:30:00,109.19,109.19,109.13,109.14,7500.0,91.7528,91.7528,91.7024,91.7108,7500.0
2015-04-22 12:35:00,109.14,109.19,109.13,109.17,8800.0,91.7108,91.7528,91.7024,91.736,8800.0
2015-04-22 12:40:00,109.17,109.21,109.16,109.2,46200.0,91.736,91.7696,91.7276,91.7612,46200.0
2015-04-22 12:45:00,109.2,109.24,109.19,109.2,24600.0,91.7612,91.7948,91.7528,91.7612,24600.0
2015-04-22 12:50:00,109.21,109.28,109.19,109.26,19900.0,91.7696,91.8284,91.7528,91.8116,19900.0
2015-04-22 12:55:00,109.27,109.27,109.21,109.23,7900.0,91.82,91.82,91.7696,91.7864,7900.0
2015-04-22 13:00:00,109.24,109.26,109.21,109.22,10700.0,91.7948,91.8116,91.7696,91.778,10700.0
2015-04-22 13:05:00,109.22,109.23,109.16,109.21,12700.0,91.778,91.7864,91.7276,91.7696,12700.0
2015-04-22 13:10:00,109.2,109.22,109.2,109.22,12200.0,91.7612,91.778,91.7612,91.778,12200.0
2015-04-22 13:15:00,109.22,109.27,109.2,109.22,10000.0,91.778,91.82,91.7612,91.778,10000.0
2015-04-22 13:20:00,109.23,109.25,109.22,109.23,9600.0,91.7864,91.8032,91.778,91.7864,9600.0
2015-04-22 13:25:00,109.23,109.27,109.23,109.23,7400.0,91.7864,91.82,91.7864,91.7864,7400.0
2015-04-22 13:30:00,109.22,109.26,109.22,109.25,15500.0,91.778,91.8116,91.778,91.8032,15500.0
2015-04-22 13:35:00,109.25,109.26,109.23,109.26,7000.0,91.8032,91.8116,91.7864,91.8116,7000.0
2015-04-22 13:40:00,109.25,109.37,109.24,109.36,18600.0,91.8032,91.904,91.7948,91.8956,18600.0
2015-04-22 13:45:00,109.37,109.42,109.37,109.41,40900.0,91.904,91.946,91.904,91.9376,40900.0
2015-04-22 13:50:00,109.4,109.4,109.35,109.35,4500.0,91.9292,91.9292,91.8872,91.8872,4500.0
2015-04-22 13:55:00,109.36,109.39,109.35,109.37,5800.0,91.8956,91.9208,91.8872,91.904,5800.0
2015-04-22 14:00:00,109.37,109.38,109.35,109.37,11300.0,91.904,91.9124,91.8872,91.904,11300.0
2015-04-22 14:05:00,109.39,109.47,109.39,109.46,26600.0,91.9208,91.9881,91.9208,91.9797,26600.0
2015-04-22 14:10:00,109.46,109.47,109.41,109.41,12600.0,91.9797,91.9881,91.9376,91.9376,12600.0
2015-04-22 14:15:00,109.4,109.44,109.4,109.41,18500.0,91.9292,91.9629,91.9292,91.9376,18500.0
2015-04-22 14:20:00,109.4,109.43,109.39,109.42,10500.0,91.9292,91.9544,91.9208,91.946,10500.0
2015-04-22 14:25:00,109.42,109.44,109.39,109.41,23800.0,91.946,91.9629,91.9208,91.9376,23800.0
2015-04-22 14:30:00,109.41,109.46,109.4,109.45,21500.0,91.9376,91.9797,91.9292,91.9713,21500.0
2015-04-22 14:35:00,109.46,109.47,109.45,109.45,13700.0,91.9797,91.9881,91.9713,91.9713,13700.0
2015-04-22 14:40:00,109.45,109.46,109.43,109.44,7200.0,91.9713,91.9797,91.9544,91.9629,7200.0
2015-04-22 14:45:00,109.44,109.45,109.42,109.45,10800.0,91.9629,91.9713,91.946,91.9713,10800.0
2015-04-22 14:50:00,109.45,109.45,109.4,109.41,15000.0,91.9713,91.9713,91.9292,91.9376,15000.0
2015-04-22 14:55:00,109.41,109.41,109.38,109.39,16300.0,91.9376,91.9376,91.9124,91.9208,16300.0
2015-04-22 15:00:00,109.38,109.47,109.38,109.44,14300.0,91.9124,91.9881,91.9124,91.9629,14300.0
2015-04-22 15:05:00,109.44,109.46,109.41,109.43,23900.0,91.9629,91.9797,91.9376,91.9544,23900.0
2015-04-22 15:10:00,109.43,109.46,109.39,109.43,61900.0,91.9544,91.9797,91.9208,91.9544,61900.0
2015-04-22 15:15:00,109.43,109.44,109.4,109.42,19600.0,91.9544,91.9629,91.9292,91.946,19600.0
2015-04-22 15:20:00,109.41,109.49,109.4,109.49,16600.0,91.9376,92.0049,91.9292,92.0049,16600.0
2015-04-22 15:25:00,109.48,109.5,109.47,109.48,8600.0,91.9965,92.0133,91.9881,91.9965,8600.0
2015-04-22 15:30:00,109.48,109.5,109.37,109.38,82000.0,91.9965,92.0133,91.904,91.9124,82000.0
2015-04-22 15:35:00,109.4,109.4,109.31,109.38,28500.0,91.9292,91.9292,91.8536,91.9124,28500.0
2015-04-22 15:40:00,109.39,109.4,109.34,109.36,19400.0,91.9208,91.9292,91.8788,91.8956,19400.0
2015-04-22 15:45:00,109.36,109.42,109.34,109.39,22400.0,91.8956,91.946,91.8788,91.9208,22400.0
2015-04-22 15:50:00,109.38,109.41,109.38,109.4,16800.0,91.9124,91.9376,91.9124,91.9292,16800.0
2015-04-22 15:55:00,109.39,109.43,109.38,109.4,27800.0,91.9208,91.9544,91.9124,91.9292,27800.0
2015-04-23 09:30:00,109.14,109.33,109.1,109.26,135500.0,91.7108,91.8704,91.6771,91.8116,135500.0
2015-04-23 09:35:00,109.28,109.32,109.24,109.32,7500.0,91.8284,91.862,91.7948,91.862,7500.0
2015-04-23 09:40:00,109.3,109.33,109.27,109.29,8100.0,91.8452,91.8704,91.82,91.8368,8100.0
2015-04-23 09:45:00,109.27,109.34,109.22,109.32,15200.0,91.82,91.8788,91.778,91.862,15200.0
2015-04-23 09:50:00,109.31,109.38,109.28,109.37,20300.0,91.8536,91.9124,91.8284,91.904,20300.0
2015-04-23 09:55:00,109.36,109.44,109.35,109.44,29600.0,91.8956,91.9629,91.8872,91.9629,29600.0
2015-04-23 10:00:00,109.41,109.52,109.39,109.45,19200.0,91.9376,92.0301,91.9208,91.9713,19200.0
2015-04-23 10:05:00,109.44,109.45,109.37,109.38,21200.0,91.9629,91.9713,91.904,91.9124,21200.0
2015-04-23 10:10:00,109.36,109.37,109.31,109.36,8100.0,91.8956,91.904,91.8536,91.8956,8100.0
2015-04-23 10:15:00,109.39,109.4,109.23,109.23,19500.0,91.9208,91.9292,91.7864,91.7864,19500.0
2015-04-23 10:20:00,109.21,109.27,109.17,109.27,6300.0,91.7696,91.82,91.736,91.82,6300.0
2015-04-23 10:25:00,109.28,109.33,109.27,109.31,6000.0,91.8284,91.8704,91.82,91.8536,6000.0
2015-04-23 10:30:00,109.3,109.39,109.3,109.37,8200.0,91.8452,91.9208,91.8452,91.904,8200.0
2015-04-23 10:35:00,109.37,109.39,109.31,109.33,8200.0,91.904,91.9208,91.8536,91.8704,8200.0
2015-04-23 10:40:00,109.33,109.41,109.32,109.38,14800.0,91.8704,91.9376,91.862,91.9124,14800.0
2015-04-23 10:45:00,109.38,109.41,109.35,109.37,13900.0,91.9124,91.9376,91.8872,91.904,13900.0
2015-04-23 10:50:00,109.37,109.4,109.32,109.34,7300.0,91.904,91.9292,91.862,91.8788,7300.0
2015-04-23 10:55:00,109.35,109.37,109.27,109.28,12800.0,91.8872,91.904,91.82,91.8284,12800.0
2015-04-23 11:00:00,109.28,109.34,109.28,109.31,7700.0,91.8284,91.8788,91.8284,91.8536,7700.0
2015-04-23 11:05:00,109.33,109.44,109.33,109.39,17100.0,91.8704,91.9629,91.8704,91.9208,17100.0
2015-04-23 11:10:00,109.42,109.42,109.37,109.41,18800.0,91.946,91.946,91.904,91.9376,18800.0
2015-04-23 11:15:00,109.4,109.4,109.34,109.36,3800.0,91.9292,91.9292,91.8788,91.8956,3800.0
2015-04-23 11:20:00,109.35,109.37,109.33,109.35,7000.0,91.8872,91.904,91.8704,91.8872,7000.0
2015-04-23 11:25:00,109.36,109.42,109.35,109.42,5000.0,91.8956,91.946,91.8872,91.946,5000.0
2015-04-23 11:30:00,109.42,109.43,109.37,109.43,10500.0,91.946,91.9544,91.904,91.9544,10500.0
2015-04-23 11:35:00,109.43,109.48,109.43,109.47,13100.0,91.9544,91.9965,91.9544,91.9881,13100.0
2015-04-23 11:40:00,109.46,109.48,109.39,109.39,5000.0,91.9797,91.9965,91.9208,91.9208,5000.0
2015-04-23 11:45:00,109.4,109.44,109.38,109.41,573900.0,91.9292,91.9629,91.9124,91.9376,573900.0
2015-04-23 11:50:00,109.42,109.74,109.42,109.73,75300.0,91.946,92.2149,91.946,92.2065,75300.0
2015-04-23 11:55:00,109.74,109.79,109.7,109.71,30200.0,92.2149,92.257,92.1813,92.1897,30200.0
2015-04-23 12:00:00,109.72,109.72,109.66,109.69,18300.0,92.1981,92.1981,92.1477,92.1729,18300.0
2015-04-23 12:05:00,109.68,109.72,109.66,109.71,20200.0,92.1645,92.1981,92.1477,92.1897,20200.0
2015-04-23 12:10:00,109.71,109.75,109.7,109.73,6100.0,92.1897,92.2233,92.1813,92.2065,6100.0
2015-04-23 12:15:00,109.74,109.76,109.72,109.75,10600.0,92.2149,92.2317,92.1981,92.2233,10600.0
2015-04-23 12:20:00,109.76,109.79,109.73,109.75,12100.0,92.2317,92.257,92.2065,92.2233,12100.0
2015-04-23 12:25:00,109.76,109.78,109.75,109.78,7200.0,92.2317,92.2486,92.2233,92.2486,7200.0
2015-04-23 12:30:00,109.78,109.78,109.74,109.76,12900.0,92.2486,92.2486,92.2149,92.2317,12900.0
2015-04-23 12:35:00,109.77,109.89,109.77,109.86,16200.0,92.2402,92.341,92.2402,92.3158,16200.0
2015-04-23 12:40:00,109.9,109.98,109.9,109.93,31100.0,92.3494,92.4166,92.3494,92.3746,31100.0
2015-04-23 12:45:00,109.93,109.96,109.93,109.93,8200.0,92.3746,92.3998,92.3746,92.3746,8200.0
2015-04-23 12:50:00,109.94,109.96,109.92,109.95,16800.0,92.383,92.3998,92.3662,92.3914,16800.0
2015-04-23 12:55:00,109.97,109.98,109.94,109.97,7600.0,92.4082,92.4166,92.383,92.4082,7600.0
2015-04-23 13:00:00,109.98,109.99,109.95,109.96,7500.0,92.4166,92.425,92.3914,92.3998,7500.0
2015-04-23 13:05:00,109.97,109.97,109.93,109.95,9700.0,92.4082,92.4082,92.3746,92.3914,9700.0
2015-04-23 13:10:00,109.95,109.98,109.95,109.97,12200.0,92.3914,92.4166,92.3914,92.4082,12200.0
2015-04-23 13:15:00,109.96,109.98,109.9,109.92,11000.0,92.3998,92.4166,92.3494,92.3662,11000.0
2015-04-23 13:20:00,109.92,109.98,109.92,109.95,25100.0,92.3662,92.4166,92.3662,92.3914,25100.0
2015-04-23 13:25:00,109.96,109.97,109.93,109.94,115300.0,92.3998,92.4082,92.3746,92.383,115300.0
2015-04-23 13:30:00,109.93,109.96,109.92,109.93,19100.0,92.3746,92.3998,92.3662,92.3746,19100.0
2015-04-23 13:35:00,109.94,109.95,109.88,109.9,22200.0,92.383,92.3914,92.3326,92.3494,22200.0
2015-04-23 13:40:00,109.9,109.9,109.88,109.89,7900.0,92.3494,92.3494,92.3326,92.341,7900.0
2015-04-23 13:45:00,109.88,109.92,109.88,109.92,11500.0,92.3326,92.3662,92.3326,92.3662,11500.0
2015-04-23 13:50:00,109.91,109.93,109.88,109.91,12600.0,92.3578,92.3746,92.3326,92.3578,12600.0
2015-04-23 13:55:00,109.92,109.96,109.91,109.95,19600.0,92.3662,92.3998,92.3578,92.3914,19600.0
2015-04-23 14:00:00,109.96,109.98,109.92,109.96,26300.0,92.3998,92.4166,92.3662,92.3998,26300.0
2015-04-23 14:05:00,109.97,109.99,109.95,109.97,23200.0,92.4082,92.425,92.3914,92.4082,23200.0
2015-04-23 14:10:00,109.97,109.99,109.95,109.95,5700.0,92.4082,92.425,92.3914,92.3914,5700.0
2015-04-23 14:15:00,109.95,109.98,109.93,109.97,8500.0,92.3914,92.4166,92.3746,92.4082,8500.0
2015-04-23 14:20:00,109.97,109.98,109.92,109.92,14400.0,92.4082,92.4166,92.3662,92.3662,14400.0
2015-04-23 14:25:00,109.93,109.93,109.91,109.92,11300.0,92.3746,92.3746,92.3578,92.3662,11300.0
2015-04-23 14:30:00,109.93,109.94,109.91,109.92,26300.0,92.3746,92.383,92.3578,92.3662,26300.0
2015-04-23 14:35:00,109.91,109.93,109.85,109.86,13100.0,92.3578,92.3746,92.3074,92.3158,13100.0
2015-04-23 14:40:00,109.86,109.89,109.85,109.89,12900.0,92.3158,92.341,92.3074,92.341,12900.0
2015-04-23 14:45:00,109.89,109.9,109.87,109.89,16300.0,92.341,92.3494,92.3242,92.341,16300.0
2015-04-23 14:50:00,109.89,109.89,109.85,109.88,24000.0,92.341,92.341,92.3074,92.3326,24000.0
2015-04-23 14:55:00,109.9,109.93,109.9,109.91,14300.0,92.3494,92.3746,92.3494,92.3578,14300.0
2015-04-23 15:00:00,109.92,109.96,109.9,109.95,7900.0,92.3662,92.3998,92.3494,92.3914,7900.0
2015-04-23 15:05:00,109.94,109.99,109.93,109.97,29500.0,92.383,92.425,92.3746,92.4082,29500.0
2015-04-23 15:10:00,109.96,110.03,109.96,110.03,95900.0,92.3998,92.4586,92.3998,92.4586,95900.0
2015-04-23 15:15:00,110.03,110.08,110.0,110.01,20000.0,92.4586,92.5006,92.4334,92.4418,20000.0
2015-04-23 15:20:00,110.01,110.02,109.93,109.94,25800.0,92.4418,92.4502,92.3746,92.383,25800.0
2015-04-23 15:25:00,109.94,109.99,109.93,109.98,22100.0,92.383,92.425,92.3746,92.4166,22100.0
2015-04-23 15:30:00,109.97,109.97,109.89,109.9,16500.0,92.4082,92.4082,92.341,92.3494,16500.0
2015-04-23 15:35:00,109.9,109.96,109.89,109.93,33400.0,92.3494,92.3998,92.341,92.3746,33400.0
2015-04-23 15:40:00,109.93,109.96,109.85,109.86,26600.0,92.3746,92.3998,92.3074,92.3158,26600.0
2015-04-23 15:45:00,109.86,109.87,109.82,109.82,18700.0,92.3158,92.3242,92.2822,92.2822,18700.0
2015-04-23 15:50:00,109.81,109.81,109.77,109.78,17000.0,92.2738,92.2738,92.2402,92.2486,17000.0
2015-04-23 15:55:00,109.77,109.77,109.72,109.72,24900.0,92.2402,92.2402,92.1981,92.1981,24900.0
2015-04-24 09:30:00,109.92,109.99,109.81,109.81,39800.0,92.3662,92.425,92.2738,92.2738,39800.0
2015-04-24 09:35:00,109.8,109.82,109.74,109.75,11900.0,92.2654,92.2822,92.2149,92.2233,11900.0
2015-04-24 09:40:00,109.76,109.78,109.68,109.72,14400.0,92.2317,92.2486,92.1645,92.1981,14400.0
2015-04-24 09:45:00,109.7,109.77,109.64,109.71,11100.0,92.1813,92.2402,92.1309,92.1897,11100.0
2015-04-24 09:50:00,109.7,109.82,109.67,109.67,31600.0,92.1813,92.2822,92.1561,92.1561,31600.0
2015-04-24 09:55:00,109.69,109.86,109.69,109.84,7900.0,92.1729,92.3158,92.1729,92.299,7900.0
2015-04-24 10:00:00,109.84,109.86,109.73,109.73,10400.0,92.299,92.3158,92.2065,92.2065,10400.0
2015-04-24 10:05:00,109.7,109.74,109.61,109.7,25600.0,92.1813,92.2149,92.1057,92.1813,25600.0
2015-04-24 10:10:00,109.71,109.77,109.69,109.75,7900.0,92.1897,92.2402,92.1729,92.2233,7900.0
2015-04-24 10:15:00,109.75,109.79,109.73,109.78,19800.0,92.2233,92.257,92.2065,92.2486,19800.0
2015-04-24 10:20:00,109.77,109.82,109.75,109.81,12700.0,92.2402,92.2822,92.2233,92.2738,12700.0
2015-04-24 10:25:00,109.81,109.85,109.8,109.81,14300.0,92.2738,92.3074,92.2654,92.2738,14300.0
2015-04-24 10:30:00,109.81,109.85,109.79,109.79,21200.0,92.2738,92.3074,92.257,92.257,21200.0
2015-04-24 10:35:00,109.8,109.83,109.78,109.83,25600.0,92.2654,92.2906,92.2486,92.2906,25600.0
2015-04-24 10:40:00,109.82,109.85,109.77,109.82,15900.0,92.2822,92.3074,92.2402,92.2822,15900.0
2015-04-24 10:45:00,109.83,109.83,109.77,109.81,10500.0,92.2906,92.2906,92.2402,92.2738,10500.0
2015-04-24 10:50:00,109.81,109.84,109.77,109.77,19800.0,92.2738,92.299,92.2402,92.2402,19800.0
2015-04-24 10:55:00,109.78,109.82,109.78,109.81,6300.0,92.2486,92.2822,92.2486,92.2738,6300.0
2015-04-24 11:00:00,109.81,109.82,109.78,109.82,10000.0,92.2738,92.2822,92.2486,92.2822,10000.0
2015-04-24 11:05:00,109.82,109.86,109.81,109.85,7500.0,92.2822,92.3158,92.2738,92.3074,7500.0
2015-04-24 11:10:00,109.85,109.9,109.84,109.87,9000.0,92.3074,92.3494,92.299,92.3242,9000.0
2015-04-24 11:15:00,109.87,109.89,109.84,109.89,8100.0,92.3242,92.341,92.299,92.341,8100.0
2015-04-24 11:20:00,109.89,109.89,109.86,109.87,9000.0,92.341,92.341,92.3158,92.3242,9000.0
2015-04-24 11:25:00,109.87,109.9,109.84,109.86,240100.0,92.3242,92.3494,92.299,92.3158,240100.0
2015-04-24 11:30:00,109.89,109.91,109.87,109.88,10900.0,92.341,92.3578,92.3242,92.3326,10900.0
2015-04-24 11:35:00,109.88,109.94,109.88,109.91,8700.0,92.3326,92.383,92.3326,92.3578,8700.0
2015-04-24 11:40:00,109.9,109.92,109.87,109.88,35500.0,92.3494,92.3662,92.3242,92.3326,35500.0
2015-04-24 11:45:00,109.87,109.9,109.87,109.87,41300.0,92.3242,92.3494,92.3242,92.3242,41300.0
2015-04-24 11:50:00,109.87,109.87,109.8,109.81,39200.0,92.3242,92.3242,92.2654,92.2738,39200.0
2015-04-24 11:55:00,109.81,109.85,109.81,109.85,10900.0,92.2738,92.3074,92.2738,92.3074,10900.0
2015-04-24 12:00:00,109.84,109.89,109.84,109.89,17700.0,92.299,92.341,92.299,92.341,17700.0
2015-04-24 12:05:00,109.89,109.93,109.87,109.91,22700.0,92.341,92.3746,92.3242,92.3578,22700.0
2015-04-24 12:10:00,109.91,109.92,109.88,109.92,36900.0,92.3578,92.3662,92.3326,92.3662,36900.0
2015-04-24 12:15:00,109.92,109.93,109.9,109.91,37100.0,92.3662,92.3746,92.3494,92.3578,37100.0
2015-04-24 12:20:00,109.92,109.97,109.92,109.95,11500.0,92.3662,92.4082,92.3662,92.3914,11500.0
2015-04-24 12:25:00,109.94,109.97,109.94,109.96,46400.0,92.383,92.4082,92.383,92.3998,46400.0
2015-04-24 12:30:00,109.95,110.0,109.94,110.0,15500.0,92.3914,92.4334,92.383,92.4334,15500.0
2015-04-24 12:35:00,109.99,109.99,109.92,109.93,20900.0,92.425,92.425,92.3662,92.3746,20900.0
2015-04-24 12:40:00,109.93,109.93,109.9,109.92,16200.0,92.3746,92.3746,92.3494,92.3662,16200.0
2015-04-24 12:45:00,109.92,109.92,109.85,109.87,23100.0,92.3662,92.3662,92.3074,92.3242,23100.0
2015-04-24 12:50:00,109.87,109.91,109.85,109.9,44400.0,92.3242,92.3578,92.3074,92.3494,44400.0
2015-04-24 12:55:00,109.89,109.89,109.87,109.89,17300.0,92.341,92.341,92.3242,92.341,17300.0
2015-04-24 13:00:00,109.89,109.9,109.87,109.87,21700.0,92.341,92.3494,92.3242,92.3242,21700.0
2015-04-24 13:05:00,109.88,109.88,109.82,109.88,34000.0,92.3326,92.3326,92.2822,92.3326,34000.0
2015-04-24 13:10:00,109.88,109.89,109.86,109.89,7200.0,92.3326,92.341,92.3158,92.341,7200.0
2015-04-24 13:15:00,109.89,109.93,109.88,109.92,12100.0,92.341,92.3746,92.3326,92.3662,12100.0
2015-04-24 13:20:00,109.92,109.94,109.89,109.93,9400.0,92.3662,92.383,92.341,92.3746,9400.0
2015-04-24 13:25:00,109.94,109.95,109.91,109.93,20500.0,92.383,92.3914,92.3578,92.3746,20500.0
2015-04-24 13:30:00,109.94,109.94,109.89,109.9,7600.0,92.383,92.383,92.341,92.3494,7600.0
2015-04-24 13:35:00,109.89,109.9,109.86,109.89,20700.0,92.341,92.3494,92.3158,92.341,20700.0
2015-04-24 13:40:00,109.89,109.92,109.87,109.91,24200.0,92.341,92.3662,92.3242,92.3578,24200.0
2015-04-24 13:45:00,109.91,109.94,109.9,109.9,8300.0,92.3578,92.383,92.3494,92.3494,8300.0
2015-04-24 13:50:00,109.89,109.91,109.88,109.89,9300.0,92.341,92.3578,92.3326,92.341,9300.0
2015-04-24 13:55:00,109.9,109.92,109.9,109.9,24300.0,92.3494,92.3662,92.3494,92.3494,24300.0
2015-04-24 14:00:00,109.9,109.93,109.89,109.9,19000.0,92.3494,92.3746,92.341,92.3494,19000.0
2015-04-24 14:05:00,109.9,109.91,109.86,109.87,9700.0,92.3494,92.3578,92.3158,92.3242,9700.0
2015-04-24 14:10:00,109.88,109.9,109.87,109.9,8600.0,92.3326,92.3494,92.3242,92.3494,8600.0
2015-04-24 14:15:00,109.89,109.9,109.85,109.86,16700.0,92.341,92.3494,92.3074,92.3158,16700.0
2015-04-24 14:20:00,109.86,109.9,109.85,109.88,10500.0,92.3158,92.3494,92.3074,92.3326,10500.0
2015-04-24 14:25:00,109.88,109.92,109.86,109.92,19900.0,92.3326,92.3662,92.3158,92.3662,19900.0
2015-04-24 14:30:00,109.92,109.92,109.87,109.89,9000.0,92.3662,92.3662,92.3242,92.341,9000.0
2015-04-24 14:35:00,109.89,109.9,109.86,109.9,12200.0,92.341,92.3494,92.3158,92.3494,12200.0
2015-04-24 14:40:00,109.89,109.91,109.86,109.91,12400.0,92.341,92.3578,92.3158,92.3578,12400.0
2015-04-24 14:45:00,109.91,109.92,109.83,109.85,13000.0,92.3578,92.3662,92.2906,92.3074,13000.0
2015-04-24 14:50:00,109.85,109.88,109.76,109.78,16600.0,92.3074,92.3326,92.2317,92.2486,16600.0
2015-04-24 14:55:00,109.79,109.79,109.72,109.77,10100.0,92.257,92.257,92.1981,92.2402,10100.0
2015-04-24 15:00:00,109.76,109.81,109.73,109.74,12100.0,92.2317,92.2738,92.2065,92.2149,12100.0
2015-04-24 15:05:00,109.76,109.79,109.74,109.77,13300.0,92.2317,92.257,92.2149,92.2402,13300.0
2015-04-24 15:10:00,109.76,109.81,109.76,109.8,13200.0,92.2317,92.2738,92.2317,92.2654,13200.0
2015-04-24 15:15:00,109.8,109.8,109.76,109.76,8500.0,92.2654,92.2654,92.2317,92.2317,8500.0
2015-04-24 15:20:00,109.77,109.81,109.75,109.78,17000.0,92.2402,92.2738,92.2233,92.2486,17000.0
2015-04-24 15:25:00,109.77,109.8,109.76,109.8,7000.0,92.2402,92.2654,92.2317,92.2654,7000.0
2015-04-24 15:30:00,109.8,109.81,109.78,109.8,17900.0,92.2654,92.2738,92.2486,92.2654,17900.0
2015-04-24 15:35:00,109.8,109.85,109.79,109.84,26800.0,92.2654,92.3074,92.257,92.299,26800.0
2015-04-24 15:40:00,109.84,109.86,109.82,109.83,28300.0,92.299,92.3158,92.2822,92.2906,28300.0
2015-04-24 15:45:00,109.83,109.86,109.83,109.85,23200.0,92.2906,92.3158,92.2906,92.3074,23200.0
2015-04-24 15:50:00,109.84,109.86,109.82,109.85,21600.0,92.299,92.3158,92.2822,92.3074,21600.0
2015-04-24 15:55:00,109.85,109.86,109.83,109.84,31600.0,92.3074,92.3158,92.2906,92.299,31600.0
2015-04-27 09:30:00,110.19,110.19,110.0,110.08,128400.0,92.5931,92.5931,92.4334,92.5006,128400.0
2015-04-27 09:35:00,110.08,110.08,109.97,110.0,22800.0,92.5006,92.5006,92.4082,92.4334,22800.0
2015-04-27 09:40:00,110.0,110.08,109.97,110.04,10600.0,92.4334,92.5006,92.4082,92.467,10600.0
2015-04-27 09:45:00,110.06,110.06,109.96,110.01,26400.0,92.4838,92.4838,92.3998,92.4418,26400.0
2015-04-27 09:50:00,110.03,110.16,110.01,110.13,16500.0,92.4586,92.5679,92.4418,92.5427,16500.0
2015-04-27 09:55:00,110.15,110.25,110.15,110.22,25100.0,92.5595,92.6435,92.5595,92.6183,25100.0
2015-04-27 10:00:00,110.23,110.28,110.22,110.23,17900.0,92.6267,92.6687,92.6183,92.6267,17900.0
2015-04-27 10:05:00,110.23,110.23,110.19,110.2,19000.0,92.6267,92.6267,92.5931,92.6015,19000.0
2015-04-27 10:10:00,110.2,110.22,110.17,110.19,11900.0,92.6015,92.6183,92.5763,92.5931,11900.0
2015-04-27 10:15:00,110.2,110.25,110.18,110.24,21900.0,92.6015,92.6435,92.5847,92.6351,21900.0
2015-04-27 10:20:00,110.24,110.26,110.2,110.21,21400.0,92.6351,92.6519,92.6015,92.6099,21400.0
2015-04-27 10:25:00,110.2,110.23,110.19,110.22,11400.0,92.6015,92.6267,92.5931,92.6183,11400.0
2015-04-27 10:30:00,110.22,110.23,110.2,110.21,22800.0,92.6183,92.6267,92.6015,92.6099,22800.0
2015-04-27 10:35:00,110.22,110.22,110.12,110.16,18100.0,92.6183,92.6183,92.5343,92.5679,18100.0
2015-04-27 10:40:00,110.16,110.21,110.14,110.21,33200.0,92.5679,92.6099,92.5511,92.6099,33200.0
2015-04-27 10:45:00,110.21,110.21,110.1,110.11,19900.0,92.6099,92.6099,92.5175,92.5259,19900.0
2015-04-27 10:50:00,110.1,110.1,109.97,110.01,19900.0,92.5175,92.5175,92.4082,92.4418,19900.0
2015-04-27 10:55:00,110.02,110.02,109.91,109.95,6700.0,92.4502,92.4502,92.3578,92.3914,6700.0
2015-04-27 11:00:00,109.95,109.99,109.91,109.93,10900.0,92.3914,92.425,92.3578,92.3746,10900.0
2015-04-27 11:05:00,109.93,109.94,109.85,109.91,22400.0,92.3746,92.383,92.3074,92.3578,22400.0
2015-04-27 11:10:00,109.92,109.99,109.9,109.97,11800.0,92.3662,92.425,92.3494,92.4082,11800.0
2015-04-27 11:15:00,109.97,109.99,109.95,109.98,4000.0,92.4082,92.425,92.3914,92.4166,4000.0
2015-04-27 11:20:00,109.98,110.03,109.98,110.02,49500.0,92.4166,92.4586,92.4166,92.4502,49500.0
2015-04-27 11:25:00,110.03,110.03,109.99,110.0,45300.0,92.4586,92.4586,92.425,92.4334,45300.0
2015-04-27 11:30:00,110.0,110.04,109.99,110.03,14800.0,92.4334,92.467,92.425,92.4586,14800.0
2015-04-27 11:35:00,110.03,110.04,110.01,110.01,8900.0,92.4586,92.467,92.4418,92.4418,8900.0
2015-04-27 11:40:00,110.0,110.0,109.97,109.97,8100.0,92.4334,92.4334,92.4082,92.4082,8100.0
2015-04-27 11:45:00,109.98,110.0,109.89,109.89,11300.0,92.4166,92.4334,92.341,92.341,11300.0
2015-04-27 11:50:00,109.9,109.91,109.85,109.88,118800.0,92.3494,92.3578,92.3074,92.3326,118800.0
2015-04-27 11:55:00,109.88,109.88,109.8,109.83,15400.0,92.3326,92.3326,92.2654,92.2906,15400.0
2015-04-27 12:00:00,109.84,109.87,109.8,109.85,8200.0,92.299,92.3242,92.2654,92.3074,8200.0
2015-04-27 12:05:00,109.86,109.86,109.8,109.81,11800.0,92.3158,92.3158,92.2654,92.2738,11800.0
2015-04-27 12:10:00,109.81,109.81,109.7,109.72,30300.0,92.2738,92.2738,92.1813,92.1981,30300.0
2015-04-27 12:15:00,109.7,109.7,109.54,109.54,31900.0,92.1813,92.1813,92.0469,92.0469,31900.0
2015-04-27 12:20:00,109.52,109.59,109.51,109.58,19500.0,92.0301,92.0889,92.0217,92.0805,19500.0
2015-04-27 12:25:00,109.6,109.63,109.59,109.6,13500.0,92.0973,92.1225,92.0889,92.0973,13500.0
2015-04-27 12:30:00,109.61,109.62,109.57,109.57,14400.0,92.1057,92.1141,92.0721,92.0721,14400.0
2015-04-27 12:35:00,109.58,109.63,109.56,109.6,9200.0,92.0805,92.1225,92.0637,92.0973,9200.0
2015-04-27 12:40:00,109.59,109.59,109.53,109.53,21100.0,92.0889,92.0889,92.0385,92.0385,21100.0
2015-04-27 12:45:00,109.52,109.53,109.47,109.52,26300.0,92.0301,92.0385,91.9881,92.0301,26300.0
2015-04-27 12:50:00,109.5,109.52,109.41,109.45,36000.0,92.0133,92.0301,91.9376,91.9713,36000.0
2015-04-27 12:55:00,109.44,109.48,109.43,109.47,23000.0,91.9629,91.9965,91.9544,91.9881,23000.0
2015-04-27 13:00:00,109.47,109.54,109.45,109.54,20300.0,91.9881,92.0469,91.9713,92.0469,20300.0
2015-04-27 13:05:00,109.53,109.57,109.53,109.55,10900.0,92.0385,92.0721,92.0385,92.0553,10900.0
2015-04-27 13:10:00,109.55,109.56,109.47,109.48,15500.0,92.0553,92.0637,91.9881,91.9965,15500.0
2015-04-27 13:15:00,109.47,109.48,109.39,109.4,37900.0,91.9881,91.9965,91.9208,91.9292,37900.0
2015-04-27 13:20:00,109.41,109.41,109.34,109.41,31900.0,91.9376,91.9376,91.8788,91.9376,31900.0
2015-04-27 13:25:00,109.4,109.51,109.38,109.49,25000.0,91.9292,92.0217,91.9124,92.0049,25000.0
2015-04-27 13:30:00,109.5,109.51,109.46,109.48,10100.0,92.0133,92.0217,91.9797,91.9965,10100.0
2015-04-27 13:35:00,109.49,109.58,109.47,109.58,19500.0,92.0049,92.0805,91.9881,92.0805,19500.0
2015-04-27 13:40:00,109.57,109.57,109.53,109.53,11900.0,92.0721,92.0721,92.0385,92.0385,11900.0
2015-04-27 13:45:00,109.54,109.58,109.49,109.5,24900.0,92.0469,92.0805,92.0049,92.0133,24900.0
2015-04-27 13:50:00,109.51,109.54,109.47,109.48,13700.0,92.0217,92.0469,91.9881,91.9965,13700.0
2015-04-27 13:55:00,109.48,109.53,109.48,109.5,6900.0,91.9965,92.0385,91.9965,92.0133,6900.0
2015-04-27 14:00:00,109.5,109.52,109.45,109.47,10400.0,92.0133,92.0301,91.9713,91.9881,10400.0
2015-04-27 14:05:00,109.49,109.52,109.46,109.47,12000.0,92.0049,92.0301,91.9797,91.9881,12000.0
2015-04-27 14:10:00,109.46,109.48,109.42,109.42,6600.0,91.9797,91.9965,91.946,91.946,6600.0
2015-04-27 14:15:00,109.43,109.47,109.37,109.47,15100.0,91.9544,91.9881,91.904,91.9881,15100.0
2015-04-27 14:20:00,109.46,109.52,109.45,109.48,9400.0,91.9797,92.0301,91.9713,91.9965,9400.0
2015-04-27 14:25:00,109.5,109.57,109.49,109.54,13600.0,92.0133,92.0721,92.0049,92.0469,13600.0
2015-04-27 14:30:00,109.55,109.56,109.45,109.5,15400.0,92.0553,92.0637,91.9713,92.0133,15400.0
2015-04-27 14:35:00,109.5,109.5,109.35,109.37,18900.0,92.0133,92.0133,91.8872,91.904,18900.0
2015-04-27 14:40:00,109.38,109.47,109.37,109.44,12900.0,91.9124,91.9881,91.904,91.9629,12900.0
2015-04-27 14:45:00,109.43,109.46,109.41,109.45,10200.0,91.9544,91.9797,91.9376,91.9713,10200.0
2015-04-27 14:50:00,109.45,109.46,109.39,109.42,16600.0,91.9713,91.9797,91.9208,91.946,16600.0
2015-04-27 14:55:00,109.42,109.47,109.4,109.43,12400.0,91.946,91.9881,91.9292,91.9544,12400.0
2015-04-27 15:00:00,109.44,109.51,109.42,109.48,26100.0,91.9629,92.0217,91.946,91.9965,26100.0
2015-04-27 15:05:00,109.49,109.49,109.42,109.45,12900.0,92.0049,92.0049,91.946,91.9713,12900.0
2015-04-27 15:10:00,109.44,109.47,109.38,109.39,17000.0,91.9629,91.9881,91.9124,91.9208,17000.0
2015-04-27 15:15:00,109.38,109.41,109.24,109.25,34300.0,91.9124,91.9376,91.7948,91.8032,34300.0
2015-04-27 15:20:00,109.26,109.32,109.23,109.31,12300.0,91.8116,91.862,91.7864,91.8536,12300.0
2015-04-27 15:25:00,109.31,109.36,109.28,109.31,18500.0,91.8536,91.8956,91.8284,91.8536,18500.0
2015-04-27 15:30:00,109.31,109.32,109.22,109.24,14200.0,91.8536,91.862,91.778,91.7948,14200.0
2015-04-27 15:35:00,109.23,109.3,109.21,109.28,28600.0,91.7864,91.8452,91.7696,91.8284,28600.0
2015-04-27 15:40:00,109.28,109.3,109.24,109.29,11700.0,91.8284,91.8452,91.7948,91.8368,11700.0
2015-04-27 15:45:00,109.28,109.28,109.17,109.21,18200.0,91.8284,91.8284,91.736,91.7696,18200.0
2015-04-27 15:50:00,109.21,109.23,109.19,109.2,16700.0,91.7696,91.7864,91.7528,91.7612,16700.0
2015-04-27 15:55:00,109.2,109.3,109.19,109.3,31800.0,91.7612,91.8452,91.7528,91.8452,31800.0
2015-04-28 09:30:00,109.54,109.56,109.21,109.27,62300.0,92.0469,92.0637,91.7696,91.82,62300.0
2015-04-28 09:35:00,109.3,109.32,109.2,109.2,10900.0,91.8452,91.862,91.7612,91.7612,10900.0
2015-04-28 09:40:00,109.28,109.32,109.23,109.3,13000.0,91.8284,91.862,91.7864,91.8452,13000.0
2015-04-28 09:45:00,109.26,109.29,109.08,109.09,20600.0,91.8116,91.8368,91.6603,91.6687,20600.0
2015-04-28 09:50:00,109.11,109.3,109.11,109.3,27300.0,91.6856,91.8452,91.6856,91.8452,27300.0
2015-04-28 09:55:00,109.29,109.29,109.19,109.19,14100.0,91.8368,91.8368,91.7528,91.7528,14100.0
2015-04-28 10:00:00,109.16,109.16,108.87,108.89,43900.0,91.7276,91.7276,91.4839,91.5007,43900.0
2015-04-28 10:05:00,108.87,108.93,108.73,108.77,33800.0,91.4839,91.5343,91.3662,91.3998,33800.0
2015-04-28 10:10:00,108.73,108.74,108.49,108.51,43800.0,91.3662,91.3746,91.1646,91.1814,43800.0
2015-04-28 10:15:00,108.51,108.7,108.5,108.67,27300.0,91.1814,91.341,91.173,91.3158,27300.0
2015-04-28 10:20:00,108.68,108.76,108.68,108.76,33500.0,91.3242,91.3914,91.3242,91.3914,33500.0
2015-04-28 10:25:00,108.77,108.85,108.75,108.79,26800.0,91.3998,91.4671,91.383,91.4167,26800.0
2015-04-28 10:30:00,108.83,108.96,108.79,108.95,39900.0,91.4503,91.5595,91.4167,91.5511,39900.0
2015-04-28 10:35:00,108.95,108.99,108.89,108.97,27500.0,91.5511,91.5847,91.5007,91.5679,27500.0
2015-04-28 10:40:00,108.98,109.1,108.98,109.07,27100.0,91.5763,91.6771,91.5763,91.6519,27100.0
2015-04-28 10:45:00,109.06,109.14,109.05,109.13,30000.0,91.6435,91.7108,91.6351,91.7024,30000.0
2015-04-28 10:50:00,109.13,109.21,109.09,109.09,20900.0,91.7024,91.7696,91.6687,91.6687,20900.0
2015-04-28 10:55:00,109.1,109.17,109.07,109.1,6800.0,91.6771,91.736,91.6519,91.6771,6800.0
2015-04-28 11:00:00,109.11,109.36,109.11,109.35,28700.0,91.6856,91.8956,91.6856,91.8872,28700.0
2015-04-28 11:05:00,109.35,109.37,109.31,109.36,24400.0,91.8872,91.904,91.8536,91.8956,24400.0
2015-04-28 11:10:00,109.35,109.42,109.34,109.4,11100.0,91.8872,91.946,91.8788,91.9292,11100.0
2015-04-28 11:15:00,109.38,109.39,109.31,109.36,17700.0,91.9124,91.9208,91.8536,91.8956,17700.0
2015-04-28 11:20:00,109.35,109.36,109.29,109.33,23700.0,91.8872,91.8956,91.8368,91.8704,23700.0
2015-04-28 11:25:00,109.32,109.41,109.32,109.32,17800.0,91.862,91.9376,91.862,91.862,17800.0
2015-04-28 11:30:00,109.31,109.4,109.31,109.4,8000.0,91.8536,91.9292,91.8536,91.9292,8000.0
2015-04-28 11:35:00,109.41,109.53,109.41,109.48,34600.0,91.9376,92.0385,91.9376,91.9965,34600.0
2015-04-28 11:40:00,109.46,109.46,109.36,109.38,21000.0,91.9797,91.9797,91.8956,91.9124,21000.0
2015-04-28 11:45:00,109.38,109.49,109.35,109.48,101800.0,91.9124,92.0049,91.8872,91.9965,101800.0
2015-04-28 11:50:00,109.49,109.5,109.44,109.46,7300.0,92.0049,92.0133,91.9629,91.9797,7300.0
2015-04-28 11:55:00,109.45,109.46,109.39,109.45,13500.0,91.9713,91.9797,91.9208,91.9713,13500.0
2015-04-28 12:00:00,109.45,109.46,109.37,109.39,11800.0,91.9713,91.9797,91.904,91.9208,11800.0
2015-04-28 12:05:00,109.4,109.5,109.4,109.5,13900.0,91.9292,92.0133,91.9292,92.0133,13900.0
2015-04-28 12:10:00,109.5,109.52,109.47,109.48,22200.0,92.0133,92.0301,91.9881,91.9965,22200.0
2015-04-28 12:15:00,109.49,109.5,109.44,109.44,12100.0,92.0049,92.0133,91.9629,91.9629,12100.0
2015-04-28 12:20:00,109.44,109.5,109.41,109.46,46200.0,91.9629,92.0133,91.9376,91.9797,46200.0
2015-04-28 12:25:00,109.46,109.52,109.44,109.49,17200.0,91.9797,92.0301,91.9629,92.0049,17200.0
2015-04-28 12:30:00,109.48,109.54,109.48,109.5,8600.0,91.9965,92.0469,91.9965,92.0133,8600.0
2015-04-28 12:35:00,109.51,109.51,109.43,109.44,9200.0,92.0217,92.0217,91.9544,91.9629,9200.0
2015-04-28 12:40:00,109.43,109.51,109.43,109.49,8300.0,91.9544,92.0217,91.9544,92.0049,8300.0
2015-04-28 12:45:00,109.51,109.53,109.49,109.49,6800.0,92.0217,92.0385,92.0049,92.0049,6800.0
2015-04-28 12:50:00,109.49,109.62,109.49,109.59,17900.0,92.0049,92.1141,92.0049,92.0889,17900.0
2015-04-28 12:55:00,109.6,109.63,109.55,109.56,7500.0,92.0973,92.1225,92.0553,92.0637,7500.0
2015-04-28 13:00:00,109.56,109.59,109.53,109.59,9900.0,92.0637,92.0889,92.0385,92.0889,9900.0
2015-04-28 13:05:00,109.58,109.6,109.55,109.56,7700.0,92.0805,92.0973,92.0553,92.0637,7700.0
2015-04-28 13:10:00,109.58,109.6,109.56,109.59,6500.0,92.0805,92.0973,92.0637,92.0889,6500.0
2015-04-28 13:15:00,109.58,109.61,109.56,109.59,8300.0,92.0805,92.1057,92.0637,92.0889,8300.0
2015-04-28 13:20:00,109.59,109.66,109.58,109.62,17000.0,92.0889,92.1477,92.0805,92.1141,17000.0
2015-04-28 13:25:00,109.61,109.62,109.56,109.56,7800.0,92.1057,92.1141,92.0637,92.0637,7800.0
2015-04-28 13:30:00,109.56,109.57,109.5,109.53,8300.0,92.0637,92.0721,92.0133,92.0385,8300.0
2015-04-28 13:35:00,109.53,109.56,109.49,109.54,17300.0,92.0385,92.0637,92.0049,92.0469,17300.0
2015-04-28 13:40:00,109.55,109.6,109.52,109.6,9200.0,92.0553,92.0973,92.0301,92.0973,9200.0
2015-04-28 13:45:00,109.6,109.62,109.59,109.61,9500.0,92.0973,92.1141,92.0889,92.1057,9500.0
2015-04-28 13:50:00,109.61,109.62,109.56,109.58,10900.0,92.1057,92.1141,92.0637,92.0805,10900.0
2015-04-28 13:55:00,109.57,109.62,109.55,109.56,14500.0,92.0721,92.1141,92.0553,92.0637,14500.0
2015-04-28 14:00:00,109.54,109.54,109.43,109.45,18500.0,92.0469,92.0469,91.9544,91.9713,18500.0
2015-04-28 14:05:00,109.44,109.47,109.43,109.47,6200.0,91.9629,91.9881,91.9544,91.9881,6200.0
2015-04-28 14:10:00,109.47,109.5,109.44,109.44,10200.0,91.9881,92.0133,91.9629,91.9629,10200.0
2015-04-28 14:15:00,109.44,109.47,109.41,109.44,13300.0,91.9629,91.9881,91.9376,91.9629,13300.0
2015-04-28 14:20:00,109.43,109.44,109.37,109.39,10600.0,91.9544,91.9629,91.904,91.9208,10600.0
2015-04-28 14:25:00,109.39,109.44,109.37,109.43,8500.0,91.9208,91.9629,91.904,91.9544,8500.0
2015-04-28 14:30:00,109.42,109.5,109.36,109.49,8900.0,91.946,92.0133,91.8956,92.0049,8900.0
2015-04-28 14:35:00,109.48,109.51,109.44,109.5,5900.0,91.9965,92.0217,91.9629,92.0133,5900.0
2015-04-28 14:40:00,109.49,109.53,109.49,109.51,12300.0,92.0049,92.0385,92.0049,92.0217,12300.0
2015-04-28 14:45:00,109.52,109.55,109.49,109.5,38300.0,92.0301,92.0553,92.0049,92.0133,38300.0
2015-04-28 14:50:00,109.5,109.53,109.47,109.47,14300.0,92.0133,92.0385,91.9881,91.9881,14300.0
2015-04-28 14:55:00,109.47,109.51,109.47,109.48,12200.0,91.9881,92.0217,91.9881,91.9965,12200.0
2015-04-28 15:00:00,109.47,109.53,109.46,109.53,10800.0,91.9881,92.0385,91.9797,92.0385,10800.0
2015-04-28 15:05:00,109.52,109.59,109.52,109.55,19900.0,92.0301,92.0889,92.0301,92.0553,19900.0
2015-04-28 15:10:00,109.57,109.6,109.54,109.55,6500.0,92.0721,92.0973,92.0469,92.0553,6500.0
2015-04-28 15:15:00,109.56,109.58,109.51,109.52,9600.0,92.0637,92.0805,92.0217,92.0301,9600.0
2015-04-28 15:20:00,109.51,109.56,109.51,109.52,5700.0,92.0217,92.0637,92.0217,92.0301,5700.0
2015-04-28 15:25:00,109.52,109.53,109.48,109.51,14800.0,92.0301,92.0385,91.9965,92.0217,14800.0
2015-04-28 15:30:00,109.51,109.57,109.5,109.56,9800.0,92.0217,92.0721,92.0133,92.0637,9800.0
2015-04-28 15:35:00,109.55,109.55,109.5,109.53,15800.0,92.0553,92.0553,92.0133,92.0385,15800.0
2015-04-28 15:40:00,109.53,109.55,109.51,109.52,25800.0,92.0385,92.0553,92.0217,92.0301,25800.0
2015-04-28 15:45:00,109.52,109.52,109.4,109.41,45400.0,92.0301,92.0301,91.9292,91.9376,45400.0
2015-04-28 15:50:00,109.39,109.5,109.38,109.47,30000.0,91.9208,92.0133,91.9124,91.9881,30000.0
2015-04-28 15:55:00,109.47,109.57,109.45,109.57,128100.0,91.9881,92.0721,91.9713,92.0721,128100.0
2015-04-29 09:30:00,109.01,109.25,109.0,109.18,65700.0,91.6015,91.8032,91.5931,91.7444,65700.0
2015-04-29 09:35:00,109.18,109.29,109.16,109.27,25100.0,91.7444,91.8368,91.7276,91.82,25100.0
2015-04-29 09:40:00,109.29,109.34,109.2,109.33,71900.0,91.8368,91.8788,91.7612,91.8704,71900.0
2015-04-29 09:45:00,109.32,109.44,109.32,109.37,92900.0,91.862,91.9629,91.862,91.904,92900.0
2015-04-29 09:50:00,109.37,109.4,109.27,109.38,26700.0,91.904,91.9292,91.82,91.9124,26700.0
2015-04-29 09:55:00,109.37,109.39,109.22,109.23,19500.0,91.904,91.9208,91.778,91.7864,19500.0
2015-04-29 10:00:00,109.25,109.31,109.14,109.15,24200.0,91.8032,91.8536,91.7108,91.7192,24200.0
2015-04-29 10:05:00,109.19,109.19,108.97,109.04,47900.0,91.7528,91.7528,91.5679,91.6267,47900.0
2015-04-29 10:10:00,109.08,109.1,108.97,109.09,27500.0,91.6603,91.6771,91.5679,91.6687,27500.0
2015-04-29 10:15:00,109.09,109.09,108.98,109.04,17500.0,91.6687,91.6687,91.5763,91.6267,17500.0
2015-04-29 10:20:00,109.02,109.07,108.9,108.93,20900.0,91.6099,91.6519,91.5091,91.5343,20900.0
2015-04-29 10:25:00,108.91,109.02,108.91,108.95,25000.0,91.5175,91.6099,91.5175,91.5511,25000.0
2015-04-29 10:30:00,108.96,109.16,108.94,109.16,24500.0,91.5595,91.7276,91.5427,91.7276,24500.0
2015-04-29 10:35:00,109.15,109.19,109.1,109.18,13300.0,91.7192,91.7528,91.6771,91.7444,13300.0
2015-04-29 10:40:00,109.18,109.2,109.12,109.18,11400.0,91.7444,91.7612,91.694,91.7444,11400.0
2015-04-29 10:45:00,109.2,109.21,109.11,109.16,16700.0,91.7612,91.7696,91.6856,91.7276,16700.0
2015-04-29 10:50:00,109.15,109.18,109.1,109.1,9800.0,91.7192,91.7444,91.6771,91.6771,9800.0
2015-04-29 10:55:00,109.1,109.17,109.04,109.12,23600.0,91.6771,91.736,91.6267,91.694,23600.0
2015-04-29 11:00:00,109.11,109.31,109.11,109.29,21400.0,91.6856,91.8536,91.6856,91.8368,21400.0
2015-04-29 11:05:00,109.27,109.31,109.24,109.28,49500.0,91.82,91.8536,91.7948,91.8284,49500.0
2015-04-29 11:10:00,109.28,109.29,109.16,109.19,16700.0,91.8284,91.8368,91.7276,91.7528,16700.0
2015-04-29 11:15:00,109.2,109.24,109.19,109.21,23400.0,91.7612,91.7948,91.7528,91.7696,23400.0
2015-04-29 11:20:00,109.22,109.27,109.18,109.22,39800.0,91.778,91.82,91.7444,91.778,39800.0
2015-04-29 11:25:00,109.21,109.23,109.13,109.14,25300.0,91.7696,91.7864,91.7024,91.7108,25300.0
2015-04-29 11:30:00,109.16,109.17,109.03,109.04,15800.0,91.7276,91.736,91.6183,91.6267,15800.0
2015-04-29 11:35:00,109.05,109.05,108.99,109.04,18500.0,91.6351,91.6351,91.5847,91.6267,18500.0
2015-04-29 11:40:00,109.04,109.09,109.02,109.04,9900.0,91.6267,91.6687,91.6099,91.6267,9900.0
2015-04-29 11:45:00,109.04,109.07,109.02,109.05,14400.0,91.6267,91.6519,91.6099,91.6351,14400.0
2015-04-29 11:50:00,109.05,109.1,109.04,109.09,16800.0,91.6351,91.6771,91.6267,91.6687,16800.0
2015-04-29 11:55:00,109.1,109.13,109.06,109.07,12000.0,91.6771,91.7024,91.6435,91.6519,12000.0
2015-04-29 12:00:00,109.07,109.09,108.98,109.01,11500.0,91.6519,91.6687,91.5763,91.6015,11500.0
2015-04-29 12:05:00,109.0,109.01,108.94,108.94,12900.0,91.5931,91.6015,91.5427,91.5427,12900.0
2015-04-29 12:10:00,108.94,108.94,108.76,108.82,26600.0,91.5427,91.5427,91.3914,91.4419,26600.0
2015-04-29 12:15:00,108.81,108.82,108.74,108.74,16600.0,91.4335,91.4419,91.3746,91.3746,16600.0
2015-04-29 12:20:00,108.75,108.83,108.75,108.82,13900.0,91.383,91.4503,91.383,91.4419,13900.0
2015-04-29 12:25:00,108.81,108.81,108.7,108.73,20200.0,91.4335,91.4335,91.341,91.3662,20200.0
2015-04-29 12:30:00,108.7,108.71,108.63,108.7,70300.0,91.341,91.3494,91.2822,91.341,70300.0
2015-04-29 12:35:00,108.7,108.73,108.68,108.68,26200.0,91.341,91.3662,91.3242,91.3242,26200.0
2015-04-29 12:40:00,108.67,108.76,108.63,108.74,11100.0,91.3158,91.3914,91.2822,91.3746,11100.0
2015-04-29 12:45:00,108.75,108.83,108.74,108.82,10800.0,91.383,91.4503,91.3746,91.4419,10800.0
2015-04-29 12:50:00,108.82,108.83,108.77,108.77,26400.0,91.4419,91.4503,91.3998,91.3998,26400.0
2015-04-29 12:55:00,108.78,108.93,108.77,108.89,17600.0,91.4083,91.5343,91.3998,91.5007,17600.0
2015-04-29 13:00:00,108.89,108.9,108.79,108.8,17100.0,91.5007,91.5091,91.4167,91.4251,17100.0
2015-04-29 13:05:00,108.8,108.8,108.71,108.76,19300.0,91.4251,91.4251,91.3494,91.3914,19300.0
2015-04-29 13:10:00,108.76,108.82,108.71,108.82,14600.0,91.3914,91.4419,91.3494,91.4419,14600.0
2015-04-29 13:15:00,108.81,108.87,108.8,108.85,14900.0,91.4335,91.4839,91.4251,91.4671,14900.0
2015-04-29 13:20:00,108.83,108.86,108.78,108.81,23200.0,91.4503,91.4755,91.4083,91.4335,23200.0
2015-04-29 13:25:00,108.83,108.84,108.77,108.78,27000.0,91.4503,91.4587,91.3998,91.4083,27000.0
2015-04-29 13:30:00,108.77,108.84,108.77,108.83,12000.0,91.3998,91.4587,91.3998,91.4503,12000.0
2015-04-29 13:35:00,108.83,108.93,108.82,108.92,38600.0,91.4503,91.5343,91.4419,91.5259,38600.0
2015-04-29 13:40:00,108.91,109.03,108.9,109.03,31400.0,91.5175,91.6183,91.5091,91.6183,31400.0
2015-04-29 13:45:00,109.04,109.06,109.02,109.04,35000.0,91.6267,91.6435,91.6099,91.6267,35000.0
2015-04-29 13:50:00,109.04,109.09,109.03,109.08,33900.0,91.6267,91.6687,91.6183,91.6603,33900.0
2015-04-29 13:55:00,109.09,109.17,109.07,109.1,16800.0,91.6687,91.736,91.6519,91.6771,16800.0
2015-04-29 14:00:00,109.13,109.26,108.87,109.14,40700.0,91.7024,91.8116,91.4839,91.7108,40700.0
2015-04-29 14:05:00,109.13,109.25,108.96,109.02,31700.0,91.7024,91.8032,91.5595,91.6099,31700.0
2015-04-29 14:10:00,109.02,109.1,108.86,108.89,41100.0,91.6099,91.6771,91.4755,91.5007,41100.0
2015-04-29 14:15:00,108.89,109.18,108.89,109.14,46200.0,91.5007,91.7444,91.5007,91.7108,46200.0
2015-04-29 14:20:00,109.13,109.3,109.11,109.22,23900.0,91.7024,91.8452,91.6856,91.778,23900.0
2015-04-29 14:25:00,109.26,109.28,109.16,109.25,6900.0,91.8116,91.8284,91.7276,91.8032,6900.0
2015-04-29 14:30:00,109.26,109.35,109.2,109.34,15300.0,91.8116,91.8872,91.7612,91.8788,15300.0
2015-04-29 14:35:00,109.33,109.4,109.27,109.33,37800.0,91.8704,91.9292,91.82,91.8704,37800.0
2015-04-29 14:40:00,109.33,109.46,109.33,109.43,35700.0,91.8704,91.9797,91.8704,91.9544,35700.0
2015-04-29 14:45:00,109.43,109.44,109.31,109.33,30900.0,91.9544,91.9629,91.8536,91.8704,30900.0
2015-04-29 14:50:00,109.34,109.35,109.22,109.26,9500.0,91.8788,91.8872,91.778,91.8116,9500.0
2015-04-29 14:55:00,109.28,109.29,109.22,109.22,13700.0,91.8284,91.8368,91.778,91.778,13700.0
2015-04-29 15:00:00,109.24,109.31,109.1,109.11,28300.0,91.7948,91.8536,91.6771,91.6856,28300.0
2015-04-29 15:05:00,109.12,109.15,109.06,109.13,22700.0,91.694,91.7192,91.6435,91.7024,22700.0
2015-04-29 15:10:00,109.12,109.16,108.98,109.16,35300.0,91.694,91.7276,91.5763,91.7276,35300.0
2015-04-29 15:15:00,109.16,109.2,109.06,109.15,44100.0,91.7276,91.7612,91.6435,91.7192,44100.0
2015-04-29 15:20:00,109.15,109.2,109.12,109.15,24000.0,91.7192,91.7612,91.694,91.7192,24000.0
2015-04-29 15:25:00,109.16,109.16,109.1,109.13,27000.0,91.7276,91.7276,91.6771,91.7024,27000.0
2015-04-29 15:30:00,109.12,109.19,109.12,109.17,33500.0,91.694,91.7528,91.694,91.736,33500.0
2015-04-29 15:35:00,109.16,109.29,109.15,109.22,45200.0,91.7276,91.8368,91.7192,91.778,45200.0
2015-04-29 15:40:00,109.22,109.22,109.05,109.06,40600.0,91.778,91.778,91.6351,91.6435,40600.0
2015-04-29 15:45:00,109.04,109.1,109.03,109.1,45800.0,91.6267,91.6771,91.6183,91.6771,45800.0
2015-04-29 15:50:00,109.09,109.09,109.02,109.05,42300.0,91.6687,91.6687,91.6099,91.6351,42300.0
2015-04-29 15:55:00,109.06,109.14,109.05,109.08,84800.0,91.6435,91.7108,91.6351,91.6603,84800.0
2015-04-30 09:30:00,108.78,108.87,108.65,108.86,46600.0,91.4083,91.4839,91.299,91.4755,46600.0
2015-04-30 09:35:00,108.87,108.93,108.86,108.89,15500.0,91.4839,91.5343,91.4755,91.5007,15500.0
2015-04-30 09:40:00,108.87,108.9,108.68,108.74,26200.0,91.4839,91.5091,91.3242,91.3746,26200.0
2015-04-30 09:45:00,108.75,108.79,108.65,108.68,17800.0,91.383,91.4167,91.299,91.3242,17800.0
2015-04-30 09:50:00,108.66,108.66,108.42,108.5,95900.0,91.3074,91.3074,91.1057,91.173,95900.0
2015-04-30 09:55:00,108.54,108.56,108.37,108.43,27700.0,91.2066,91.2234,91.0637,91.1141,27700.0
2015-04-30 10:00:00,108.37,108.38,108.19,108.22,42100.0,91.0637,91.0721,90.9125,90.9377,42100.0
2015-04-30 10:05:00,108.23,108.41,108.23,108.32,32800.0,90.9461,91.0973,90.9461,91.0217,32800.0
2015-04-30 10:10:00,108.32,108.47,108.27,108.42,19200.0,91.0217,91.1478,90.9797,91.1057,19200.0
2015-04-30 10:15:00,108.44,108.44,108.28,108.34,19200.0,91.1225,91.1225,90.9881,91.0385,19200.0
2015-04-30 10:20:00,108.34,108.41,108.17,108.2,39400.0,91.0385,91.0973,90.8957,90.9209,39400.0
2015-04-30 10:25:00,108.22,108.3,108.2,108.25,20100.0,90.9377,91.0049,90.9209,90.9629,20100.0
2015-04-30 10:30:00,108.25,108.32,108.22,108.29,37700.0,90.9629,91.0217,90.9377,90.9965,37700.0
2015-04-30 10:35:00,108.3,108.39,108.27,108.27,13800.0,91.0049,91.0805,90.9797,90.9797,13800.0
2015-04-30 10:40:00,108.29,108.38,108.21,108.32,23500.0,90.9965,91.0721,90.9293,91.0217,23500.0
2015-04-30 10:45:00,108.3,108.44,108.28,108.37,30500.0,91.0049,91.1225,90.9881,91.0637,30500.0
2015-04-30 10:50:00,108.38,108.39,108.26,108.27,33200.0,91.0721,91.0805,90.9713,90.9797,33200.0
2015-04-30 10:55:00,108.28,108.38,108.21,108.35,38000.0,90.9881,91.0721,90.9293,91.0469,38000.0
2015-04-30 11:00:00,108.35,108.54,108.35,108.54,27900.0,91.0469,91.2066,91.0469,91.2066,27900.0
2015-04-30 11:05:00,108.56,108.69,108.56,108.63,31800.0,91.2234,91.3326,91.2234,91.2822,31800.0
2015-04-30 11:10:00,108.63,108.75,108.63,108.68,22400.0,91.2822,91.383,91.2822,91.3242,22400.0
2015-04-30 11:15:00,108.65,108.66,108.62,108.66,9800.0,91.299,91.3074,91.2738,91.3074,9800.0
2015-04-30 11:20:00,108.66,108.74,108.64,108.7,27100.0,91.3074,91.3746,91.2906,91.341,27100.0
2015-04-30 11:25:00,108.68,108.72,108.64,108.68,14300.0,91.3242,91.3578,91.2906,91.3242,14300.0
2015-04-30 11:30:00,108.7,108.82,108.69,108.73,39900.0,91.341,91.4419,91.3326,91.3662,39900.0
2015-04-30 11:35:00,108.74,108.74,108.63,108.67,826400.0,91.3746,91.3746,91.2822,91.3158,826400.0
2015-04-30 11:40:00,108.68,108.71,108.65,108.67,27800.0,91.3242,91.3494,91.299,91.3158,27800.0
2015-04-30 11:45:00,108.67,108.69,108.65,108.68,6700.0,91.3158,91.3326,91.299,91.3242,6700.0
2015-04-30 11:50:00,108.67,108.69,108.57,108.63,9600.0,91.3158,91.3326,91.2318,91.2822,9600.0
2015-04-30 11:55:00,108.63,108.63,108.45,108.45,12300.0,91.2822,91.2822,91.1309,91.1309,12300.0
2015-04-30 12:00:00,108.44,108.5,108.44,108.48,10000.0,91.1225,91.173,91.1225,91.1562,10000.0
2015-04-30 12:05:00,108.48,108.51,108.42,108.44,12400.0,91.1562,91.1814,91.1057,91.1225,12400.0
2015-04-30 12:10:00,108.45,108.49,108.42,108.47,15000.0,91.1309,91.1646,91.1057,91.1478,15000.0
2015-04-30 12:15:00,108.46,108.56,108.45,108.55,23800.0,91.1394,91.2234,91.1309,91.215,23800.0
2015-04-30 12:20:00,108.54,108.57,108.51,108.57,20400.0,91.2066,91.2318,91.1814,91.2318,20400.0
2015-04-30 12:25:00,108.56,108.57,108.46,108.46,12500.0,91.2234,91.2318,91.1394,91.1394,12500.0
2015-04-30 12:30:00,108.47,108.47,108.37,108.45,14800.0,91.1478,91.1478,91.0637,91.1309,14800.0
2015-04-30 12:35:00,108.45,108.45,108.39,108.39,10200.0,91.1309,91.1309,91.0805,91.0805,10200.0
2015-04-30 12:40:00,108.4,108.44,108.38,108.42,23500.0,91.0889,91.1225,91.0721,91.1057,23500.0
2015-04-30 12:45:00,108.42,108.42,108.31,108.36,16900.0,91.1057,91.1057,91.0133,91.0553,16900.0
2015-04-30 12:50:00,108.36,108.37,108.22,108.24,14200.0,91.0553,91.0637,90.9377,90.9545,14200.0
2015-04-30 12:55:00,108.21,108.38,108.21,108.37,13400.0,90.9293,91.0721,90.9293,91.0637,13400.0
2015-04-30 13:00:00,108.39,108.46,108.37,108.46,12400.0,91.0805,91.1394,91.0637,91.1394,12400.0
2015-04-30 13:05:00,108.46,108.49,108.39,108.47,15800.0,91.1394,91.1646,91.0805,91.1478,15800.0
2015-04-30 13:10:00,108.48,108.49,108.41,108.46,11500.0,91.1562,91.1646,91.0973,91.1394,11500.0
2015-04-30 13:15:00,108.48,108.49,108.4,108.47,10200.0,91.1562,91.1646,91.0889,91.1478,10200.0
2015-04-30 13:20:00,108.47,108.49,108.38,108.39,10500.0,91.1478,91.1646,91.0721,91.0805,10500.0
2015-04-30 13:25:00,108.4,108.43,108.34,108.42,19800.0,91.0889,91.1141,91.0385,91.1057,19800.0
2015-04-30 13:30:00,108.38,108.5,108.36,108.5,15100.0,91.0721,91.173,91.0553,91.173,15100.0
2015-04-30 13:35:00,108.49,108.5,108.36,108.36,27500.0,91.1646,91.173,91.0553,91.0553,27500.0
2015-04-30 13:40:00,108.37,108.42,108.36,108.42,6600.0,91.0637,91.1057,91.0553,91.1057,6600.0
2015-04-30 13:45:00,108.41,108.45,108.36,108.37,22800.0,91.0973,91.1309,91.0553,91.0637,22800.0
2015-04-30 13:50:00,108.34,108.38,108.32,108.36,9800.0,91.0385,91.0721,91.0217,91.0553,9800.0
2015-04-30 13:55:00,108.35,108.41,108.33,108.33,14600.0,91.0469,91.0973,91.0301,91.0301,14600.0
2015-04-30 14:00:00,108.35,108.36,108.26,108.29,43600.0,91.0469,91.0553,90.9713,90.9965,43600.0
2015-04-30 14:05:00,108.29,108.31,108.23,108.29,43300.0,90.9965,91.0133,90.9461,90.9965,43300.0
2015-04-30 14:10:00,108.29,108.41,108.27,108.38,29900.0,90.9965,91.0973,90.9797,91.0721,29900.0
2015-04-30 14:15:00,108.38,108.4,108.32,108.34,28500.0,91.0721,91.0889,91.0217,91.0385,28500.0
2015-04-30 14:20:00,108.32,108.36,108.08,108.08,69100.0,91.0217,91.0553,90.82,90.82,69100.0
2015-04-30 14:25:00,108.1,108.14,108.07,108.07,36300.0,90.8368,90.8705,90.8116,90.8116,36300.0
2015-04-30 14:30:00,108.07,108.07,107.99,108.03,114900.0,90.8116,90.8116,90.7444,90.778,114900.0
2015-04-30 14:35:00,108.02,108.12,108.02,108.11,32800.0,90.7696,90.8536,90.7696,90.8452,32800.0
2015-04-30 14:40:00,108.12,108.13,108.03,108.07,23300.0,90.8536,90.8621,90.778,90.8116,23300.0
2015-04-30 14:45:00,108.09,108.09,107.93,107.98,40500.0,90.8284,90.8284,90.694,90.736,40500.0
2015-04-30 14:50:00,107.97,107.99,107.89,107.93,73500.0,90.7276,90.7444,90.6604,90.694,73500.0
2015-04-30 14:55:00,107.92,107.93,107.76,107.79,25900.0,90.6856,90.694,90.5511,90.5763,25900.0
2015-04-30 15:00:00,107.76,107.78,107.53,107.65,127700.0,90.5511,90.5679,90.3579,90.4587,127700.0
2015-04-30 15:05:00,107.65,107.69,107.54,107.55,37000.0,90.4587,90.4923,90.3663,90.3747,37000.0
2015-04-30 15:10:00,107.52,107.6,107.46,107.59,85500.0,90.3495,90.4167,90.299,90.4083,85500.0
2015-04-30 15:15:00,107.59,107.81,107.59,107.75,44600.0,90.4083,90.5932,90.4083,90.5427,44600.0
2015-04-30 15:20:00,107.75,107.83,107.68,107.75,36200.0,90.5427,90.61,90.4839,90.5427,36200.0
2015-04-30 15:25:00,107.74,107.75,107.55,107.66,55600.0,90.5343,90.5427,90.3747,90.4671,55600.0
2015-04-30 15:30:00,107.67,107.84,107.59,107.82,64300.0,90.4755,90.6184,90.4083,90.6016,64300.0
2015-04-30 15:35:00,107.81,107.91,107.76,107.84,54700.0,90.5932,90.6772,90.5511,90.6184,54700.0
2015-04-30 15:40:00,107.83,107.83,107.69,107.69,38600.0,90.61,90.61,90.4923,90.4923,38600.0
2015-04-30 15:45:00,107.69,107.83,107.68,107.77,43500.0,90.4923,90.61,90.4839,90.5595,43500.0
2015-04-30 15:50:00,107.77,107.83,107.75,107.81,37600.0,90.5595,90.61,90.5427,90.5932,37600.0
2015-04-30 15:55:00,107.82,107.91,107.8,107.91,162600.0,90.6016,90.6772,90.5848,90.6772,162600.0
2015-05-01 09:30:00,108.4,108.59,108.31,108.5,68800.0,91.0889,91.2486,91.0133,91.173,68800.0
2015-05-01 09:35:00,108.51,108.52,108.42,108.47,21500.0,91.1814,91.1898,91.1057,91.1478,21500.0
2015-05-01 09:40:00,108.47,108.57,108.45,108.55,37400.0,91.1478,91.2318,91.1309,91.215,37400.0
2015-05-01 09:45:00,108.55,108.58,108.49,108.49,15500.0,91.215,91.2402,91.1646,91.1646,15500.0
2015-05-01 09:50:00,108.49,108.53,108.37,108.45,25200.0,91.1646,91.1982,91.0637,91.1309,25200.0
2015-05-01 09:55:00,108.42,108.49,108.37,108.39,18200.0,91.1057,91.1646,91.0637,91.0805,18200.0
2015-05-01 10:00:00,108.38,108.53,108.38,108.5,22200.0,91.0721,91.1982,91.0721,91.173,22200.0
2015-05-01 10:05:00,108.5,108.51,108.35,108.41,39300.0,91.173,91.1814,91.0469,91.0973,39300.0
2015-05-01 10:10:00,108.4,108.53,108.4,108.46,19400.0,91.0889,91.1982,91.0889,91.1394,19400.0
2015-05-01 10:15:00,108.45,108.65,108.43,108.64,17700.0,91.1309,91.299,91.1141,91.2906,17700.0
2015-05-01 10:20:00,108.63,108.71,108.6,108.61,52100.0,91.2822,91.3494,91.257,91.2654,52100.0
2015-05-01 10:25:00,108.61,108.65,108.54,108.55,19900.0,91.2654,91.299,91.2066,91.215,19900.0
2015-05-01 10:30:00,108.56,108.62,108.54,108.56,12600.0,91.2234,91.2738,91.2066,91.2234,12600.0
2015-05-01 10:35:00,108.55,108.57,108.41,108.46,23500.0,91.215,91.2318,91.0973,91.1394,23500.0
2015-05-01 10:40:00,108.46,108.46,108.3,108.35,28500.0,91.1394,91.1394,91.0049,91.0469,28500.0
2015-05-01 10:45:00,108.37,108.42,108.36,108.37,18700.0,91.0637,91.1057,91.0553,91.0637,18700.0
2015-05-01 10:50:00,108.38,108.46,108.37,108.44,11500.0,91.0721,91.1394,91.0637,91.1225,11500.0
2015-05-01 10:55:00,108.45,108.45,108.38,108.45,14700.0,91.1309,91.1309,91.0721,91.1309,14700.0
2015-05-01 11:00:00,108.45,108.54,108.45,108.5,14600.0,91.1309,91.2066,91.1309,91.173,14600.0
2015-05-01 11:05:00,108.5,108.5,108.44,108.44,10200.0,91.173,91.173,91.1225,91.1225,10200.0
2015-05-01 11:10:00,108.45,108.48,108.4,108.47,11000.0,91.1309,91.1562,91.0889,91.1478,11000.0
2015-05-01 11:15:00,108.47,108.49,108.43,108.49,20400.0,91.1478,91.1646,91.1141,91.1646,20400.0
2015-05-01 11:20:00,108.5,108.51,108.47,108.48,14900.0,91.173,91.1814,91.1478,91.1562,14900.0
2015-05-01 11:25:00,108.48,108.62,108.47,108.61,14600.0,91.1562,91.2738,91.1478,91.2654,14600.0
2015-05-01 11:30:00,108.62,108.67,108.56,108.57,12400.0,91.2738,91.3158,91.2234,91.2318,12400.0
2015-05-01 11:35:00,108.55,108.56,108.51,108.52,17900.0,91.215,91.2234,91.1814,91.1898,17900.0
2015-05-01 11:40:00,108.52,108.53,108.4,108.43,1587900.0,91.1898,91.1982,91.0889,91.1141,1587900.0
2015-05-01 11:45:00,108.42,108.42,108.3,108.3,62100.0,91.1057,91.1057,91.0049,91.0049,62100.0
2015-05-01 11:50:00,108.28,108.35,108.23,108.33,56300.0,90.9881,91.0469,90.9461,91.0301,56300.0
2015-05-01 11:55:00,108.32,108.44,108.3,108.41,10300.0,91.0217,91.1225,91.0049,91.0973,10300.0
2015-05-01 12:00:00,108.4,108.41,108.32,108.38,36900.0,91.0889,91.0973,91.0217,91.0721,36900.0
2015-05-01 12:05:00,108.38,108.38,108.26,108.3,17400.0,91.0721,91.0721,90.9713,91.0049,17400.0
2015-05-01 12:10:00,108.3,108.35,108.29,108.33,12500.0,91.0049,91.0469,90.9965,91.0301,12500.0
2015-05-01 12:15:00,108.33,108.42,108.33,108.4,34300.0,91.0301,91.1057,91.0301,91.0889,34300.0
2015-05-01 12:20:00,108.4,108.44,108.36,108.43,50200.0,91.0889,91.1225,91.0553,91.1141,50200.0
2015-05-01 12:25:00,108.43,108.47,108.4,108.47,44500.0,91.1141,91.1478,91.0889,91.1478,44500.0
2015-05-01 12:30:00,108.47,108.52,108.42,108.47,320500.0,91.1478,91.1898,91.1057,91.1478,320500.0
2015-05-01 12:35:00,108.47,108.48,108.43,108.48,38600.0,91.1478,91.1562,91.1141,91.1562,38600.0
2015-05-01 12:40:00,108.48,108.49,108.43,108.47,17700.0,91.1562,91.1646,91.1141,91.1478,17700.0
2015-05-01 12:45:00,108.47,108.53,108.47,108.48,6500.0,91.1478,91.1982,91.1478,91.1562,6500.0
2015-05-01 12:50:00,108.5,108.52,108.47,108.52,10200.0,91.173,91.1898,91.1478,91.1898,10200.0
2015-05-01 12:55:00,108.52,108.56,108.51,108.56,7600.0,91.1898,91.2234,91.1814,91.2234,7600.0
2015-05-01 13:00:00,108.56,108.57,108.52,108.56,23300.0,91.2234,91.2318,91.1898,91.2234,23300.0
2015-05-01 13:05:00,108.55,108.56,108.5,108.51,16200.0,91.215,91.2234,91.173,91.1814,16200.0
2015-05-01 13:10:00,108.52,108.52,108.49,108.51,5500.0,91.1898,91.1898,91.1646,91.1814,5500.0
2015-05-01 13:15:00,108.54,108.61,108.53,108.59,32500.0,91.2066,91.2654,91.1982,91.2486,32500.0
2015-05-01 13:20:00,108.6,108.6,108.54,108.56,128500.0,91.257,91.257,91.2066,91.2234,128500.0
2015-05-01 13:25:00,108.56,108.58,108.53,108.56,7000.0,91.2234,91.2402,91.1982,91.2234,7000.0
2015-05-01 13:30:00,108.55,108.59,108.54,108.55,10500.0,91.215,91.2486,91.2066,91.215,10500.0
2015-05-01 13:35:00,108.55,108.6,108.53,108.59,14200.0,91.215,91.257,91.1982,91.2486,14200.0
2015-05-01 13:40:00,108.59,108.6,108.54,108.57,9200.0,91.2486,91.257,91.2066,91.2318,9200.0
2015-05-01 13:45:00,108.58,108.66,108.57,108.65,12600.0,91.2402,91.3074,91.2318,91.299,12600.0
2015-05-01 13:50:00,108.66,108.85,108.65,108.79,56600.0,91.3074,91.4671,91.299,91.4167,56600.0
2015-05-01 13:55:00,108.79,108.81,108.76,108.78,5300.0,91.4167,91.4335,91.3914,91.4083,5300.0
2015-05-01 14:00:00,108.8,108.82,108.78,108.81,10400.0,91.4251,91.4419,91.4083,91.4335,10400.0
2015-05-01 14:05:00,108.8,108.84,108.78,108.82,10700.0,91.4251,91.4587,91.4083,91.4419,10700.0
2015-05-01 14:10:00,108.83,108.86,108.8,108.81,25400.0,91.4503,91.4755,91.4251,91.4335,25400.0
2015-05-01 14:15:00,108.8,108.82,108.77,108.8,24200.0,91.4251,91.4419,91.3998,91.4251,24200.0
2015-05-01 14:20:00,108.81,108.83,108.79,108.83,43400.0,91.4335,91.4503,91.4167,91.4503,43400.0
2015-05-01 14:25:00,108.82,108.95,108.82,108.95,61600.0,91.4419,91.5511,91.4419,91.5511,61600.0
2015-05-01 14:30:00,108.95,108.95,108.89,108.89,11700.0,91.5511,91.5511,91.5007,91.5007,11700.0
2015-05-01 14:35:00,108.89,108.92,108.88,108.9,49400.0,91.5007,91.5259,91.4923,91.5091,49400.0
2015-05-01 14:40:00,108.91,108.92,108.89,108.89,34000.0,91.5175,91.5259,91.5007,91.5007,34000.0
2015-05-01 14:45:00,108.88,108.92,108.88,108.91,18400.0,91.4923,91.5259,91.4923,91.5175,18400.0
2015-05-01 14:50:00,108.91,108.91,108.81,108.83,10400.0,91.5175,91.5175,91.4335,91.4503,10400.0
2015-05-01 14:55:00,108.82,108.83,108.8,108.83,10200.0,91.4419,91.4503,91.4251,91.4503,10200.0
2015-05-01 15:00:00,108.83,108.86,108.8,108.83,16300.0,91.4503,91.4755,91.4251,91.4503,16300.0
2015-05-01 15:05:00,108.83,108.88,108.82,108.84,9600.0,91.4503,91.4923,91.4419,91.4587,9600.0
2015-05-01 15:10:00,108.84,108.86,108.82,108.83,9800.0,91.4587,91.4755,91.4419,91.4503,9800.0
2015-05-01 15:15:00,108.84,108.88,108.83,108.86,13600.0,91.4587,91.4923,91.4503,91.4755,13600.0
2015-05-01 15:20:00,108.87,108.88,108.8,108.82,15400.0,91.4839,91.4923,91.4251,91.4419,15400.0
2015-05-01 15:25:00,108.82,108.83,108.72,108.74,17900.0,91.4419,91.4503,91.3578,91.3746,17900.0
2015-05-01 15:30:00,108.75,108.81,108.74,108.8,20200.0,91.383,91.4335,91.3746,91.4251,20200.0
2015-05-01 15:35:00,108.81,108.85,108.79,108.79,18200.0,91.4335,91.4671,91.4167,91.4167,18200.0
2015-05-01 15:40:00,108.8,108.89,108.79,108.83,16400.0,91.4251,91.5007,91.4167,91.4503,16400.0
2015-05-01 15:45:00,108.84,108.89,108.84,108.89,16300.0,91.4587,91.5007,91.4587,91.5007,16300.0
2015-05-01 15:50:00,108.89,108.92,108.88,108.9,24800.0,91.5007,91.5259,91.4923,91.5091,24800.0
2015-05-01 15:55:00,108.91,108.98,108.9,108.92,34200.0,91.5175,91.5763,91.5091,91.5259,34200.0
2015-05-04 09:30:00,109.24,109.33,109.12,109.31,90500.0,91.7948,91.8704,91.694,91.8536,90500.0
2015-05-04 09:35:00,109.3,109.43,109.29,109.39,20200.0,91.8452,91.9544,91.8368,91.9208,20200.0
2015-05-04 09:40:00,109.41,109.53,109.41,109.52,26300.0,91.9376,92.0385,91.9376,92.0301,26300.0
2015-05-04 09:45:00,109.53,109.54,109.42,109.43,23400.0,92.0385,92.0469,91.946,91.9544,23400.0
2015-05-04 09:50:00,109.44,109.56,109.44,109.54,21600.0,91.9629,92.0637,91.9629,92.0469,21600.0
2015-05-04 09:55:00,109.54,109.62,109.53,109.61,209600.0,92.0469,92.1141,92.0385,92.1057,209600.0
2015-05-04 10:00:00,109.61,109.64,109.55,109.63,48300.0,92.1057,92.1309,92.0553,92.1225,48300.0
2015-05-04 10:05:00,109.64,109.66,109.58,109.59,18700.0,92.1309,92.1477,92.0805,92.0889,18700.0
2015-05-04 10:10:00,109.58,109.61,109.55,109.61,14500.0,92.0805,92.1057,92.0553,92.1057,14500.0
2015-05-04 10:15:00,109.61,109.61,109.52,109.57,41700.0,92.1057,92.1057,92.0301,92.0721,41700.0
2015-05-04 10:20:00,109.57,109.59,109.53,109.56,16600.0,92.0721,92.0889,92.0385,92.0637,16600.0
2015-05-04 10:25:00,109.55,109.63,109.55,109.61,18900.0,92.0553,92.1225,92.0553,92.1057,18900.0
2015-05-04 10:30:00,109.61,109.63,109.53,109.57,7600.0,92.1057,92.1225,92.0385,92.0721,7600.0
2015-05-04 10:35:00,109.58,109.6,109.49,109.49,14300.0,92.0805,92.0973,92.0049,92.0049,14300.0
2015-05-04 10:40:00,109.49,109.55,109.48,109.55,11700.0,92.0049,92.0553,91.9965,92.0553,11700.0
2015-05-04 10:45:00,109.54,109.54,109.42,109.48,33200.0,92.0469,92.0469,91.946,91.9965,33200.0
2015-05-04 10:50:00,109.48,109.48,109.41,109.43,58500.0,91.9965,91.9965,91.9376,91.9544,58500.0
2015-05-04 10:55:00,109.42,109.44,109.38,109.4,12300.0,91.946,91.9629,91.9124,91.9292,12300.0
2015-05-04 11:00:00,109.42,109.44,109.41,109.42,10600.0,91.946,91.9629,91.9376,91.946,10600.0
2015-05-04 11:05:00,109.42,109.52,109.4,109.46,17300.0,91.946,92.0301,91.9292,91.9797,17300.0
2015-05-04 11:10:00,109.45,109.49,109.45,109.46,9700.0,91.9713,92.0049,91.9713,91.9797,9700.0
2015-05-04 11:15:00,109.45,109.45,109.4,109.41,8000.0,91.9713,91.9713,91.9292,91.9376,8000.0
2015-05-04 11:20:00,109.4,109.45,109.4,109.43,11700.0,91.9292,91.9713,91.9292,91.9544,11700.0
2015-05-04 11:25:00,109.43,109.48,109.41,109.45,7800.0,91.9544,91.9965,91.9376,91.9713,7800.0
2015-05-04 11:30:00,109.42,109.42,109.36,109.37,8900.0,91.946,91.946,91.8956,91.904,8900.0
2015-05-04 11:35:00,109.36,109.4,109.36,109.39,6200.0,91.8956,91.9292,91.8956,91.9208,6200.0
2015-05-04 11:40:00,109.38,109.41,109.37,109.4,8700.0,91.9124,91.9376,91.904,91.9292,8700.0
2015-05-04 11:45:00,109.4,109.43,109.38,109.42,11700.0,91.9292,91.9544,91.9124,91.946,11700.0
2015-05-04 11:50:00,109.42,109.45,109.35,109.39,14500.0,91.946,91.9713,91.8872,91.9208,14500.0
2015-05-04 11:55:00,109.4,109.47,109.39,109.46,21800.0,91.9292,91.9881,91.9208,91.9797,21800.0
2015-05-04 12:00:00,109.46,109.49,109.43,109.47,13900.0,91.9797,92.0049,91.9544,91.9881,13900.0
2015-05-04 12:05:00,109.46,109.5,109.45,109.45,33200.0,91.9797,92.0133,91.9713,91.9713,33200.0
2015-05-04 12:10:00,109.45,109.49,109.38,109.39,22100.0,91.9713,92.0049,91.9124,91.9208,22100.0
2015-05-04 12:15:00,109.4,109.44,109.4,109.42,16400.0,91.9292,91.9629,91.9292,91.946,16400.0
2015-05-04 12:20:00,109.4,109.41,109.36,109.39,17000.0,91.9292,91.9376,91.8956,91.9208,17000.0
2015-05-04 12:25:00,109.39,109.45,109.39,109.45,9000.0,91.9208,91.9713,91.9208,91.9713,9000.0
2015-05-04 12:30:00,109.45,109.49,109.38,109.39,12500.0,91.9713,92.0049,91.9124,91.9208,12500.0
2015-05-04 12:35:00,109.39,109.42,109.38,109.39,11800.0,91.9208,91.946,91.9124,91.9208,11800.0
2015-05-04 12:40:00,109.38,109.39,109.34,109.35,11400.0,91.9124,91.9208,91.8788,91.8872,11400.0
2015-05-04 12:45:00,109.37,109.38,109.31,109.32,8800.0,91.904,91.9124,91.8536,91.862,8800.0
2015-05-04 12:50:00,109.32,109.37,109.32,109.36,16700.0,91.862,91.904,91.862,91.8956,16700.0
2015-05-04 12:55:00,109.36,109.39,109.33,109.33,7700.0,91.8956,91.9208,91.8704,91.8704,7700.0
2015-05-04 13:00:00,109.33,109.36,109.29,109.35,51600.0,91.8704,91.8956,91.8368,91.8872,51600.0
2015-05-04 13:05:00,109.34,109.34,109.2,109.24,16900.0,91.8788,91.8788,91.7612,91.7948,16900.0
2015-05-04 13:10:00,109.24,109.29,109.22,109.28,9200.0,91.7948,91.8368,91.778,91.8284,9200.0
2015-05-04 13:15:00,109.28,109.3,109.24,109.28,8700.0,91.8284,91.8452,91.7948,91.8284,8700.0
2015-05-04 13:20:00,109.28,109.3,109.21,109.23,14000.0,91.8284,91.8452,91.7696,91.7864,14000.0
2015-05-04 13:25:00,109.23,109.31,109.23,109.27,10400.0,91.7864,91.8536,91.7864,91.82,10400.0
2015-05-04 13:30:00,109.28,109.3,109.25,109.26,35600.0,91.8284,91.8452,91.8032,91.8116,35600.0
2015-05-04 13:35:00,109.27,109.32,109.27,109.32,8200.0,91.82,91.862,91.82,91.862,8200.0
2015-05-04 13:40:00,109.33,109.36,109.31,109.34,12700.0,91.8704,91.8956,91.8536,91.8788,12700.0
2015-05-04 13:45:00,109.35,109.37,109.32,109.33,7100.0,91.8872,91.904,91.862,91.8704,7100.0
2015-05-04 13:50:00,109.33,109.38,109.33,109.36,10300.0,91.8704,91.9124,91.8704,91.8956,10300.0
2015-05-04 13:55:00,109.34,109.4,109.34,109.39,9200.0,91.8788,91.9292,91.8788,91.9208,9200.0
2015-05-04 14:00:00,109.41,109.44,109.36,109.38,27700.0,91.9376,91.9629,91.8956,91.9124,27700.0
2015-05-04 14:05:00,109.38,109.41,109.33,109.4,25500.0,91.9124,91.9376,91.8704,91.9292,25500.0
2015-05-04 14:10:00,109.4,109.44,109.35,109.35,17100.0,91.9292,91.9629,91.8872,91.8872,17100.0
2015-05-04 14:15:00,109.37,109.43,109.36,109.42,19900.0,91.904,91.9544,91.8956,91.946,19900.0
2015-05-04 14:20:00,109.42,109.44,109.37,109.41,7100.0,91.946,91.9629,91.904,91.9376,7100.0
2015-05-04 14:25:00,109.42,109.45,109.4,109.45,12700.0,91.946,91.9713,91.9292,91.9713,12700.0
2015-05-04 14:30:00,109.46,109.46,109.42,109.44,12700.0,91.9797,91.9797,91.946,91.9629,12700.0
2015-05-04 14:35:00,109.45,109.47,109.41,109.46,13200.0,91.9713,91.9881,91.9376,91.9797,13200.0
2015-05-04 14:40:00,109.46,109.5,109.43,109.44,17500.0,91.9797,92.0133,91.9544,91.9629,17500.0
2015-05-04 14:45:00,109.43,109.44,109.37,109.4,6800.0,91.9544,91.9629,91.904,91.9292,6800.0
2015-05-04 14:50:00,109.41,109.41,109.38,109.39,9000.0,91.9376,91.9376,91.9124,91.9208,9000.0
2015-05-04 14:55:00,109.37,109.42,109.37,109.39,13300.0,91.904,91.946,91.904,91.9208,13300.0
2015-05-04 15:00:00,109.39,109.39,109.34,109.37,13400.0,91.9208,91.9208,91.8788,91.904,13400.0
2015-05-04 15:05:00,109.37,109.42,109.36,109.38,6400.0,91.904,91.946,91.8956,91.9124,6400.0
2015-05-04 15:10:00,109.37,109.39,109.35,109.39,35300.0,91.904,91.9208,91.8872,91.9208,35300.0
2015-05-04 15:15:00,109.37,109.44,109.34,109.41,15300.0,91.904,91.9629,91.8788,91.9376,15300.0
2015-05-04 15:20:00,109.42,109.46,109.41,109.44,12600.0,91.946,91.9797,91.9376,91.9629,12600.0
2015-05-04 15:25:00,109.43,109.45,109.41,109.42,13200.0,91.9544,91.9713,91.9376,91.946,13200.0
2015-05-04 15:30:00,109.42,109.46,109.37,109.4,20300.0,91.946,91.9797,91.904,91.9292,20300.0
2015-05-04 15:35:00,109.4,109.45,109.38,109.39,10100.0,91.9292,91.9713,91.9124,91.9208,10100.0
2015-05-04 15:40:00,109.4,109.4,109.32,109.36,15800.0,91.9292,91.9292,91.862,91.8956,15800.0
2015-05-04 15:45:00,109.35,109.39,109.33,109.33,18800.0,91.8872,91.9208,91.8704,91.8704,18800.0
2015-05-04 15:50:00,109.33,109.36,109.29,109.3,9800.0,91.8704,91.8956,91.8368,91.8452,9800.0
2015-05-04 15:55:00,109.3,109.32,109.27,109.29,23900.0,91.8452,91.862,91.82,91.8368,23900.0
2015-05-05 09:30:00,109.17,109.3,109.09,109.23,51600.0,91.736,91.8452,91.6687,91.7864,51600.0
2015-05-05 09:35:00,109.26,109.36,109.23,109.23,19400.0,91.8116,91.8956,91.7864,91.7864,19400.0
2015-05-05 09:40:00,109.2,109.27,109.19,109.26,23300.0,91.7612,91.82,91.7528,91.8116,23300.0
2015-05-05 09:45:00,109.27,109.28,109.04,109.07,13800.0,91.82,91.8284,91.6267,91.6519,13800.0
2015-05-05 09:50:00,109.08,109.11,108.96,109.01,20000.0,91.6603,91.6856,91.5595,91.6015,20000.0
2015-05-05 09:55:00,108.98,108.98,108.89,108.91,19400.0,91.5763,91.5763,91.5007,91.5175,19400.0
2015-05-05 10:00:00,108.92,108.93,108.74,108.74,24900.0,91.5259,91.5343,91.3746,91.3746,24900.0
2015-05-05 10:05:00,108.76,108.89,108.7,108.89,33200.0,91.3914,91.5007,91.341,91.5007,33200.0
2015-05-05 10:10:00,108.89,108.89,108.75,108.8,15500.0,91.5007,91.5007,91.383,91.4251,15500.0
2015-05-05 10:15:00,108.77,108.81,108.68,108.73,19600.0,91.3998,91.4335,91.3242,91.3662,19600.0
2015-05-05 10:20:00,108.7,108.94,108.68,108.89,21200.0,91.341,91.5427,91.3242,91.5007,21200.0
2015-05-05 10:25:00,108.89,108.98,108.86,108.89,9100.0,91.5007,91.5763,91.4755,91.5007,9100.0
2015-05-05 10:30:00,108.9,108.92,108.77,108.83,17500.0,91.5091,91.5259,91.3998,91.4503,17500.0
2015-05-05 10:35:00,108.81,108.91,108.77,108.82,14700.0,91.4335,91.5175,91.3998,91.4419,14700.0
2015-05-05 10:40:00,108.78,108.86,108.72,108.84,32800.0,91.4083,91.4755,91.3578,91.4587,32800.0
2015-05-05 10:45:00,108.86,108.92,108.82,108.88,17800.0,91.4755,91.5259,91.4419,91.4923,17800.0
2015-05-05 10:50:00,108.88,108.9,108.79,108.81,10300.0,91.4923,91.5091,91.4167,91.4335,10300.0
2015-05-05 10:55:00,108.82,108.86,108.78,108.79,23800.0,91.4419,91.4755,91.4083,91.4167,23800.0
2015-05-05 11:00:00,108.77,108.77,108.59,108.6,29200.0,91.3998,91.3998,91.2486,91.257,29200.0
2015-05-05 11:05:00,108.61,108.61,108.47,108.54,10500.0,91.2654,91.2654,91.1478,91.2066,10500.0
2015-05-05 11:10:00,108.53,108.64,108.51,108.61,7000.0,91.1982,91.2906,91.1814,91.2654,7000.0
2015-05-05 11:15:00,108.58,108.59,108.51,108.51,18200.0,91.2402,91.2486,91.1814,91.1814,18200.0
2015-05-05 11:20:00,108.51,108.51,108.41,108.43,10900.0,91.1814,91.1814,91.0973,91.1141,10900.0
2015-05-05 11:25:00,108.43,108.46,108.38,108.4,11800.0,91.1141,91.1394,91.0721,91.0889,11800.0
2015-05-05 11:30:00,108.38,108.39,108.28,108.35,30800.0,91.0721,91.0805,90.9881,91.0469,30800.0
2015-05-05 11:35:00,108.37,108.41,108.35,108.37,21500.0,91.0637,91.0973,91.0469,91.0637,21500.0
2015-05-05 11:40:00,108.38,108.46,108.36,108.46,16000.0,91.0721,91.1394,91.0553,91.1394,16000.0
2015-05-05 11:45:00,108.47,108.49,108.43,108.46,29100.0,91.1478,91.1646,91.1141,91.1394,29100.0
2015-05-05 11:50:00,108.45,108.46,108.36,108.39,15100.0,91.1309,91.1394,91.0553,91.0805,15100.0
2015-05-05 11:55:00,108.39,108.5,108.39,108.49,7900.0,91.0805,91.173,91.0805,91.1646,7900.0
2015-05-05 12:00:00,108.49,108.56,108.49,108.51,5900.0,91.1646,91.2234,91.1646,91.1814,5900.0
2015-05-05 12:05:00,108.51,108.53,108.47,108.52,5300.0,91.1814,91.1982,91.1478,91.1898,5300.0
2015-05-05 12:10:00,108.52,108.54,108.49,108.53,5100.0,91.1898,91.2066,91.1646,91.1982,5100.0
2015-05-05 12:15:00,108.54,108.61,108.52,108.6,13200.0,91.2066,91.2654,91.1898,91.257,13200.0
2015-05-05 12:20:00,108.61,108.64,108.57,108.58,9200.0,91.2654,91.2906,91.2318,91.2402,9200.0
2015-05-05 12:25:00,108.59,108.62,108.55,108.57,6900.0,91.2486,91.2738,91.215,91.2318,6900.0
2015-05-05 12:30:00,108.57,108.59,108.52,108.57,8700.0,91.2318,91.2486,91.1898,91.2318,8700.0
2015-05-05 12:35:00,108.56,108.58,108.49,108.49,6000.0,91.2234,91.2402,91.1646,91.1646,6000.0
2015-05-05 12:40:00,108.5,108.52,108.45,108.5,9400.0,91.173,91.1898,91.1309,91.173,9400.0
2015-05-05 12:45:00,108.49,108.55,108.49,108.54,4500.0,91.1646,91.215,91.1646,91.2066,4500.0
2015-05-05 12:50:00,108.55,108.55,108.42,108.48,18100.0,91.215,91.215,91.1057,91.1562,18100.0
2015-05-05 12:55:00,108.48,108.48,108.41,108.43,7100.0,91.1562,91.1562,91.0973,91.1141,7100.0
2015-05-05 13:00:00,108.43,108.44,108.36,108.4,9300.0,91.1141,91.1225,91.0553,91.0889,9300.0
2015-05-05 13:05:00,108.36,108.36,108.31,108.31,9700.0,91.0553,91.0553,91.0133,91.0133,9700.0
2015-05-05 13:10:00,108.3,108.32,108.19,108.2,21400.0,91.0049,91.0217,90.9125,90.9209,21400.0
2015-05-05 13:15:00,108.19,108.23,108.16,108.2,18200.0,90.9125,90.9461,90.8873,90.9209,18200.0
2015-05-05 13:20:00,108.2,108.2,108.09,108.18,29400.0,90.9209,90.9209,90.8284,90.9041,29400.0
2015-05-05 13:25:00,108.18,108.26,108.16,108.24,25400.0,90.9041,90.9713,90.8873,90.9545,25400.0
2015-05-05 13:30:00,108.24,108.24,108.19,108.2,18400.0,90.9545,90.9545,90.9125,90.9209,18400.0
2015-05-05 13:35:00,108.2,108.33,108.19,108.3,17900.0,90.9209,91.0301,90.9125,91.0049,17900.0
2015-05-05 13:40:00,108.31,108.31,108.21,108.25,10500.0,91.0133,91.0133,90.9293,90.9629,10500.0
2015-05-05 13:45:00,108.25,108.26,108.21,108.23,11700.0,90.9629,90.9713,90.9293,90.9461,11700.0
2015-05-05 13:50:00,108.22,108.29,108.14,108.2,7600.0,90.9377,90.9965,90.8705,90.9209,7600.0
2015-05-05 13:55:00,108.18,108.23,108.15,108.21,18200.0,90.9041,90.9461,90.8789,90.9293,18200.0
2015-05-05 14:00:00,108.2,108.2,108.09,108.11,10300.0,90.9209,90.9209,90.8284,90.8452,10300.0
2015-05-05 14:05:00,108.09,108.2,108.09,108.16,13200.0,90.8284,90.9209,90.8284,90.8873,13200.0
2015-05-05 14:10:00,108.16,108.24,108.16,108.21,10900.0,90.8873,90.9545,90.8873,90.9293,10900.0
2015-05-05 14:15:00,108.21,108.26,108.16,108.25,12400.0,90.9293,90.9713,90.8873,90.9629,12400.0
2015-05-05 14:20:00,108.27,108.3,108.17,108.21,20000.0,90.9797,91.0049,90.8957,90.9293,20000.0
2015-05-05 14:25:00,108.19,108.19,108.08,108.11,15700.0,90.9125,90.9125,90.82,90.8452,15700.0
2015-05-05 14:30:00,108.09,108.17,108.06,108.17,15600.0,90.8284,90.8957,90.8032,90.8957,15600.0
2015-05-05 14:35:00,108.15,108.19,108.09,108.1,18700.0,90.8789,90.9125,90.8284,90.8368,18700.0
2015-05-05 14:40:00,108.1,108.1,107.99,107.99,82100.0,90.8368,90.8368,90.7444,90.7444,82100.0
2015-05-05 14:45:00,108.0,108.04,107.96,107.96,19600.0,90.7528,90.7864,90.7192,90.7192,19600.0
2015-05-05 14:50:00,107.96,107.96,107.88,107.91,25200.0,90.7192,90.7192,90.652,90.6772,25200.0
2015-05-05 14:55:00,107.9,108.01,107.88,107.98,40400.0,90.6688,90.7612,90.652,90.736,40400.0
2015-05-05 15:00:00,107.97,108.02,107.94,107.97,34900.0,90.7276,90.7696,90.7024,90.7276,34900.0
2015-05-05 15:05:00,107.98,108.01,107.89,107.91,33700.0,90.736,90.7612,90.6604,90.6772,33700.0
2015-05-05 15:10:00,107.9,108.02,107.88,108.02,15900.0,90.6688,90.7696,90.652,90.7696,15900.0
2015-05-05 15:15:00,108.01,108.05,107.96,107.97,20500.0,90.7612,90.7948,90.7192,90.7276,20500.0
2015-05-05 15:20:00,107.98,108.01,107.92,108.0,18700.0,90.736,90.7612,90.6856,90.7528,18700.0
2015-05-05 15:25:00,107.99,108.12,107.99,108.08,22300.0,90.7444,90.8536,90.7444,90.82,22300.0
2015-05-05 15:30:00,108.08,108.14,108.04,108.13,20500.0,90.82,90.8705,90.7864,90.8621,20500.0
2015-05-05 15:35:00,108.13,108.19,108.11,108.16,12000.0,90.8621,90.9125,90.8452,90.8873,12000.0
2015-05-05 15:40:00,108.14,108.14,108.08,108.1,32500.0,90.8705,90.8705,90.82,90.8368,32500.0
2015-05-05 15:45:00,108.1,108.11,107.99,108.01,30300.0,90.8368,90.8452,90.7444,90.7612,30300.0
2015-05-05 15:50:00,108.0,108.01,107.94,107.96,18500.0,90.7528,90.7612,90.7024,90.7192,18500.0
2015-05-05 15:55:00,107.96,108.03,107.96,107.99,67500.0,90.7192,90.778,90.7192,90.7444,67500.0
2015-05-06 09:30:00,108.38,108.54,108.36,108.42,66200.0,91.0721,91.2066,91.0553,91.1057,66200.0
2015-05-06 09:35:00,108.4,108.4,108.08,108.09,6600.0,91.0889,91.0889,90.82,90.8284,6600.0
2015-05-06 09:40:00,108.07,108.1,107.72,107.72,25000.0,90.8116,90.8368,90.5175,90.5175,25000.0
2015-05-06 09:45:00,107.75,107.79,107.66,107.74,23900.0,90.5427,90.5763,90.4671,90.5343,23900.0
2015-05-06 09:50:00,107.71,107.78,107.56,107.57,46100.0,90.5091,90.5679,90.3831,90.3915,46100.0
2015-05-06 09:55:00,107.57,107.77,107.57,107.74,50100.0,90.3915,90.5595,90.3915,90.5343,50100.0
2015-05-06 10:00:00,107.74,107.79,107.65,107.79,22600.0,90.5343,90.5763,90.4587,90.5763,22600.0
2015-05-06 10:05:00,107.78,107.82,107.46,107.5,104200.0,90.5679,90.6016,90.299,90.3327,104200.0
2015-05-06 10:10:00,107.51,107.58,107.41,107.56,41800.0,90.3411,90.3999,90.257,90.3831,41800.0
2015-05-06 10:15:00,107.58,107.7,107.53,107.68,24900.0,90.3999,90.5007,90.3579,90.4839,24900.0
2015-05-06 10:20:00,107.67,107.74,107.63,107.65,23300.0,90.4755,90.5343,90.4419,90.4587,23300.0
2015-05-06 10:25:00,107.62,107.79,107.58,107.75,22300.0,90.4335,90.5763,90.3999,90.5427,22300.0
2015-05-06 10:30:00,107.78,107.8,107.65,107.68,11700.0,90.5679,90.5848,90.4587,90.4839,11700.0
2015-05-06 10:35:00,107.68,107.72,107.59,107.71,15000.0,90.4839,90.5175,90.4083,90.5091,15000.0
2015-05-06 10:40:00,107.75,107.89,107.75,107.81,9200.0,90.5427,90.6604,90.5427,90.5932,9200.0
2015-05-06 10:45:00,107.82,108.05,107.81,108.01,28900.0,90.6016,90.7948,90.5932,90.7612,28900.0
2015-05-06 10:50:00,108.02,108.04,107.99,108.04,15300.0,90.7696,90.7864,90.7444,90.7864,15300.0
2015-05-06 10:55:00,108.04,108.04,107.93,107.97,30700.0,90.7864,90.7864,90.694,90.7276,30700.0
2015-05-06 11:00:00,107.98,108.02,107.94,108.0,14100.0,90.736,90.7696,90.7024,90.7528,14100.0
2015-05-06 11:05:00,108.01,108.02,107.86,107.87,10400.0,90.7612,90.7696,90.6352,90.6436,10400.0
2015-05-06 11:10:00,107.86,107.87,107.69,107.71,21900.0,90.6352,90.6436,90.4923,90.5091,21900.0
2015-05-06 11:15:00,107.7,107.75,107.67,107.72,19000.0,90.5007,90.5427,90.4755,90.5175,19000.0
2015-05-06 11:20:00,107.69,107.73,107.66,107.71,17800.0,90.4923,90.5259,90.4671,90.5091,17800.0
2015-05-06 11:25:00,107.72,107.8,107.71,107.79,10500.0,90.5175,90.5848,90.5091,90.5763,10500.0
2015-05-06 11:30:00,107.79,107.84,107.76,107.77,9800.0,90.5763,90.6184,90.5511,90.5595,9800.0
2015-05-06 11:35:00,107.81,107.81,107.7,107.72,8300.0,90.5932,90.5932,90.5007,90.5175,8300.0
2015-05-06 11:40:00,107.75,107.9,107.75,107.9,25800.0,90.5427,90.6688,90.5427,90.6688,25800.0
2015-05-06 11:45:00,107.89,107.92,107.86,107.86,30400.0,90.6604,90.6856,90.6352,90.6352,30400.0
2015-05-06 11:50:00,107.86,107.92,107.85,107.87,169400.0,90.6352,90.6856,90.6268,90.6436,169400.0
2015-05-06 11:55:00,107.88,107.89,107.82,107.85,15500.0,90.652,90.6604,90.6016,90.6268,15500.0
2015-05-06 12:00:00,107.87,107.87,107.71,107.71,183400.0,90.6436,90.6436,90.5091,90.5091,183400.0
2015-05-06 12:05:00,107.73,107.74,107.67,107.7,13000.0,90.5259,90.5343,90.4755,90.5007,13000.0
2015-05-06 12:10:00,107.71,107.75,107.66,107.68,17500.0,90.5091,90.5427,90.4671,90.4839,17500.0
2015-05-06 12:15:00,107.67,107.73,107.65,107.73,163300.0,90.4755,90.5259,90.4587,90.5259,163300.0
2015-05-06 12:20:00,107.73,107.75,107.71,107.75,19600.0,90.5259,90.5427,90.5091,90.5427,19600.0
2015-05-06 12:25:00,107.76,107.77,107.67,107.68,8400.0,90.5511,90.5595,90.4755,90.4839,8400.0
2015-05-06 12:30:00,107.67,107.7,107.63,107.7,8300.0,90.4755,90.5007,90.4419,90.5007,8300.0
2015-05-06 12:35:00,107.7,107.76,107.69,107.75,12200.0,90.5007,90.5511,90.4923,90.5427,12200.0
2015-05-06 12:40:00,107.76,107.76,107.64,107.64,176000.0,90.5511,90.5511,90.4503,90.4503,176000.0
2015-05-06 12:45:00,107.64,107.72,107.63,107.72,8500.0,90.4503,90.5175,90.4419,90.5175,8500.0
2015-05-06 12:50:00,107.72,107.73,107.54,107.55,169900.0,90.5175,90.5259,90.3663,90.3747,169900.0
2015-05-06 12:55:00,107.56,107.65,107.56,107.62,13100.0,90.3831,90.4587,90.3831,90.4335,13100.0
2015-05-06 13:00:00,107.6,107.61,107.5,107.5,72800.0,90.4167,90.4251,90.3327,90.3327,72800.0
2015-05-06 13:05:00,107.51,107.59,107.49,107.54,99800.0,90.3411,90.4083,90.3243,90.3663,99800.0
2015-05-06 13:10:00,107.54,107.61,107.53,107.61,14200.0,90.3663,90.4251,90.3579,90.4251,14200.0
2015-05-06 13:15:00,107.59,107.66,107.59,107.66,12400.0,90.4083,90.4671,90.4083,90.4671,12400.0
2015-05-06 13:20:00,107.65,107.69,107.63,107.65,9000.0,90.4587,90.4923,90.4419,90.4587,9000.0
2015-05-06 13:25:00,107.64,107.64,107.54,107.54,16500.0,90.4503,90.4503,90.3663,90.3663,16500.0
2015-05-06 13:30:00,107.55,107.55,107.42,107.46,31600.0,90.3747,90.3747,90.2654,90.299,31600.0
2015-05-06 13:35:00,107.46,107.49,107.37,107.49,39800.0,90.299,90.3243,90.2234,90.3243,39800.0
2015-05-06 13:40:00,107.48,107.49,107.41,107.42,171800.0,90.3159,90.3243,90.257,90.2654,171800.0
2015-05-06 13:45:00,107.41,107.42,107.29,107.34,66700.0,90.257,90.2654,90.1562,90.1982,66700.0
2015-05-06 13:50:00,107.34,107.35,107.28,107.31,184700.0,90.1982,90.2066,90.1478,90.173,184700.0
2015-05-06 13:55:00,107.32,107.4,107.32,107.37,35200.0,90.1814,90.2486,90.1814,90.2234,35200.0
2015-05-06 14:00:00,107.37,107.42,107.35,107.4,27600.0,90.2234,90.2654,90.2066,90.2486,27600.0
2015-05-06 14:05:00,107.39,107.44,107.37,107.41,27000.0,90.2402,90.2822,90.2234,90.257,27000.0
2015-05-06 14:10:00,107.41,107.41,107.3,107.31,19600.0,90.257,90.257,90.1646,90.173,19600.0
2015-05-06 14:15:00,107.31,107.42,107.3,107.42,26500.0,90.173,90.2654,90.1646,90.2654,26500.0
2015-05-06 14:20:00,107.41,107.41,107.31,107.33,12500.0,90.257,90.257,90.173,90.1898,12500.0
2015-05-06 14:25:00,107.33,107.34,107.22,107.31,37300.0,90.1898,90.1982,90.0974,90.173,37300.0
2015-05-06 14:30:00,107.32,107.32,107.19,107.23,40200.0,90.1814,90.1814,90.0722,90.1058,40200.0
2015-05-06 14:35:00,107.23,107.23,107.11,107.15,38600.0,90.1058,90.1058,90.0049,90.0386,38600.0
2015-05-06 14:40:00,107.13,107.14,107.01,107.07,56600.0,90.0217,90.0302,89.9209,89.9713,56600.0
2015-05-06 14:45:00,107.08,107.13,107.03,107.13,22200.0,89.9797,90.0217,89.9377,90.0217,22200.0
2015-05-06 14:50:00,107.13,107.17,107.12,107.15,32100.0,90.0217,90.0554,90.0133,90.0386,32100.0
2015-05-06 14:55:00,107.14,107.23,107.1,107.2,23200.0,90.0302,90.1058,89.9965,90.0806,23200.0
2015-05-06 15:00:00,107.2,107.27,107.19,107.22,25500.0,90.0806,90.1394,90.0722,90.0974,25500.0
2015-05-06 15:05:00,107.21,107.29,107.2,107.29,18300.0,90.089,90.1562,90.0806,90.1562,18300.0
2015-05-06 15:10:00,107.29,107.3,107.17,107.19,19200.0,90.1562,90.1646,90.0554,90.0722,19200.0
2015-05-06 15:15:00,107.19,107.22,107.08,107.11,27900.0,90.0722,90.0974,89.9797,90.0049,27900.0
2015-05-06 15:20:00,107.11,107.27,107.11,107.25,11000.0,90.0049,90.1394,90.0049,90.1226,11000.0
2015-05-06 15:25:00,107.25,107.34,107.24,107.34,18500.0,90.1226,90.1982,90.1142,90.1982,18500.0
2015-05-06 15:30:00,107.34,107.37,107.25,107.25,34900.0,90.1982,90.2234,90.1226,90.1226,34900.0
2015-05-06 15:35:00,107.25,107.47,107.24,107.45,25100.0,90.1226,90.3075,90.1142,90.2906,25100.0
2015-05-06 15:40:00,107.44,107.47,107.34,107.35,94200.0,90.2822,90.3075,90.1982,90.2066,94200.0
2015-05-06 15:45:00,107.35,107.47,107.34,107.46,21700.0,90.2066,90.3075,90.1982,90.299,21700.0
2015-05-06 15:50:00,107.44,107.49,107.4,107.43,23100.0,90.2822,90.3243,90.2486,90.2738,23100.0
2015-05-06 15:55:00,107.46,107.67,107.45,107.67,37000.0,90.299,90.4755,90.2906,90.4755,37000.0
2015-05-07 09:30:00,107.6,107.89,107.45,107.52,102600.0,90.4167,90.6604,90.2906,90.3495,102600.0
2015-05-07 09:35:00,107.5,107.62,107.47,107.6,19400.0,90.3327,90.4335,90.3075,90.4167,19400.0
2015-05-07 09:40:00,107.61,107.85,107.58,107.77,117000.0,90.4251,90.6268,90.3999,90.5595,117000.0
2015-05-07 09:45:00,107.77,107.8,107.65,107.8,30100.0,90.5595,90.5848,90.4587,90.5848,30100.0
2015-05-07 09:50:00,107.8,107.82,107.53,107.61,16600.0,90.5848,90.6016,90.3579,90.4251,16600.0
2015-05-07 09:55:00,107.57,107.57,107.41,107.47,22800.0,90.3915,90.3915,90.257,90.3075,22800.0
2015-05-07 10:00:00,107.42,107.56,107.38,107.55,18300.0,90.2654,90.3831,90.2318,90.3747,18300.0
2015-05-07 10:05:00,107.54,107.71,107.49,107.58,37600.0,90.3663,90.5091,90.3243,90.3999,37600.0
2015-05-07 10:10:00,107.61,107.71,107.59,107.67,13900.0,90.4251,90.5091,90.4083,90.4755,13900.0
2015-05-07 10:15:00,107.69,107.72,107.57,107.66,15700.0,90.4923,90.5175,90.3915,90.4671,15700.0
2015-05-07 10:20:00,107.66,107.66,107.59,107.64,11500.0,90.4671,90.4671,90.4083,90.4503,11500.0
2015-05-07 10:25:00,107.65,107.72,107.51,107.55,22600.0,90.4587,90.5175,90.3411,90.3747,22600.0
2015-05-07 10:30:00,107.53,107.56,107.44,107.46,23000.0,90.3579,90.3831,90.2822,90.299,23000.0
2015-05-07 10:35:00,107.46,107.61,107.46,107.61,18700.0,90.299,90.4251,90.299,90.4251,18700.0
2015-05-07 10:40:00,107.63,107.8,107.63,107.79,36800.0,90.4419,90.5848,90.4419,90.5763,36800.0
2015-05-07 10:45:00,107.8,107.83,107.75,107.78,17700.0,90.5848,90.61,90.5427,90.5679,17700.0
2015-05-07 10:50:00,107.78,107.94,107.77,107.91,19100.0,90.5679,90.7024,90.5595,90.6772,19100.0
2015-05-07 10:55:00,107.91,107.91,107.86,107.86,12000.0,90.6772,90.6772,90.6352,90.6352,12000.0
2015-05-07 11:00:00,107.87,107.93,107.85,107.89,9400.0,90.6436,90.694,90.6268,90.6604,9400.0
2015-05-07 11:05:00,107.89,107.89,107.8,107.84,11500.0,90.6604,90.6604,90.5848,90.6184,11500.0
2015-05-07 11:10:00,107.82,107.9,107.81,107.87,13300.0,90.6016,90.6688,90.5932,90.6436,13300.0
2015-05-07 11:15:00,107.87,107.97,107.87,107.95,16000.0,90.6436,90.7276,90.6436,90.7108,16000.0
2015-05-07 11:20:00,107.97,108.05,107.93,108.04,18200.0,90.7276,90.7948,90.694,90.7864,18200.0
2015-05-07 11:25:00,108.04,108.15,108.03,108.1,26100.0,90.7864,90.8789,90.778,90.8368,26100.0
2015-05-07 11:30:00,108.1,108.12,108.04,108.04,21500.0,90.8368,90.8536,90.7864,90.7864,21500.0
2015-05-07 11:35:00,108.05,108.09,108.0,108.01,568400.0,90.7948,90.8284,90.7528,90.7612,568400.0
2015-05-07 11:40:00,108.01,108.11,108.01,108.03,14000.0,90.7612,90.8452,90.7612,90.778,14000.0
2015-05-07 11:45:00,108.04,108.1,108.02,108.06,26400.0,90.7864,90.8368,90.7696,90.8032,26400.0
2015-05-07 11:50:00,108.06,108.06,107.99,108.0,14500.0,90.8032,90.8032,90.7444,90.7528,14500.0
2015-05-07 11:55:00,107.99,108.01,107.96,107.97,26600.0,90.7444,90.7612,90.7192,90.7276,26600.0
2015-05-07 12:00:00,107.98,108.05,107.98,108.05,11600.0,90.736,90.7948,90.736,90.7948,11600.0
2015-05-07 12:05:00,108.06,108.06,108.02,108.03,11400.0,90.8032,90.8032,90.7696,90.778,11400.0
2015-05-07 12:10:00,108.03,108.12,108.02,108.11,17400.0,90.778,90.8536,90.7696,90.8452,17400.0
2015-05-07 12:15:00,108.1,108.24,108.09,108.23,21400.0,90.8368,90.9545,90.8284,90.9461,21400.0
2015-05-07 12:20:00,108.23,108.26,108.19,108.25,18700.0,90.9461,90.9713,90.9125,90.9629,18700.0
2015-05-07 12:25:00,108.25,108.26,108.2,108.21,15100.0,90.9629,90.9713,90.9209,90.9293,15100.0
2015-05-07 12:30:00,108.23,108.27,108.23,108.25,27500.0,90.9461,90.9797,90.9461,90.9629,27500.0
2015-05-07 12:35:00,108.25,108.31,108.24,108.3,11800.0,90.9629,91.0133,90.9545,91.0049,11800.0
2015-05-07 12:40:00,108.31,108.37,108.3,108.33,17000.0,91.0133,91.0637,91.0049,91.0301,17000.0
2015-05-07 12:45:00,108.33,108.34,108.26,108.27,10200.0,91.0301,91.0385,90.9713,90.9797,10200.0
2015-05-07 12:50:00,108.27,108.31,108.26,108.27,20100.0,90.9797,91.0133,90.9713,90.9797,20100.0
2015-05-07 12:55:00,108.26,108.29,108.23,108.27,10100.0,90.9713,90.9965,90.9461,90.9797,10100.0
2015-05-07 13:00:00,108.28,108.35,108.25,108.25,19600.0,90.9881,91.0469,90.9629,90.9629,19600.0
2015-05-07 13:05:00,108.26,108.28,108.21,108.22,16800.0,90.9713,90.9881,90.9293,90.9377,16800.0
2015-05-07 13:10:00,108.23,108.24,108.2,108.2,12700.0,90.9461,90.9545,90.9209,90.9209,12700.0
2015-05-07 13:15:00,108.2,108.23,108.17,108.18,13800.0,90.9209,90.9461,90.8957,90.9041,13800.0
2015-05-07 13:20:00,108.18,108.18,108.1,108.12,7800.0,90.9041,90.9041,90.8368,90.8536,7800.0
2015-05-07 13:25:00,108.13,108.17,108.09,108.15,15600.0,90.8621,90.8957,90.8284,90.8789,15600.0
2015-05-07 13:30:00,108.14,108.22,108.12,108.19,13600.0,90.8705,90.9377,90.8536,90.9125,13600.0
2015-05-07 13:35:00,108.19,108.22,108.17,108.22,14600.0,90.9125,90.9377,90.8957,90.9377,14600.0
2015-05-07 13:40:00,108.22,108.26,108.19,108.22,19300.0,90.9377,90.9713,90.9125,90.9377,19300.0
2015-05-07 13:45:00,108.22,108.22,108.17,108.18,7600.0,90.9377,90.9377,90.8957,90.9041,7600.0
2015-05-07 13:50:00,108.18,108.2,108.13,108.13,8600.0,90.9041,90.9209,90.8621,90.8621,8600.0
2015-05-07 13:55:00,108.16,108.2,108.14,108.15,9100.0,90.8873,90.9209,90.8705,90.8789,9100.0
2015-05-07 14:00:00,108.15,108.21,108.15,108.21,10800.0,90.8789,90.9293,90.8789,90.9293,10800.0
2015-05-07 14:05:00,108.22,108.22,108.17,108.21,17400.0,90.9377,90.9377,90.8957,90.9293,17400.0
2015-05-07 14:10:00,108.21,108.23,108.19,108.23,24100.0,90.9293,90.9461,90.9125,90.9461,24100.0
2015-05-07 14:15:00,108.22,108.25,108.2,108.2,18400.0,90.9377,90.9629,90.9209,90.9209,18400.0
2015-05-07 14:20:00,108.2,108.25,108.19,108.23,34100.0,90.9209,90.9629,90.9125,90.9461,34100.0
2015-05-07 14:25:00,108.22,108.27,108.22,108.25,9400.0,90.9377,90.9797,90.9377,90.9629,9400.0
2015-05-07 14:30:00,108.27,108.29,108.23,108.24,18500.0,90.9797,90.9965,90.9461,90.9545,18500.0
2015-05-07 14:35:00,108.23,108.24,108.19,108.21,13100.0,90.9461,90.9545,90.9125,90.9293,13100.0
2015-05-07 14:40:00,108.2,108.22,108.18,108.19,31700.0,90.9209,90.9377,90.9041,90.9125,31700.0
2015-05-07 14:45:00,108.19,108.23,108.15,108.16,16800.0,90.9125,90.9461,90.8789,90.8873,16800.0
2015-05-07 14:50:00,108.16,108.17,108.14,108.17,6300.0,90.8873,90.8957,90.8705,90.8957,6300.0
2015-05-07 14:55:00,108.19,108.23,108.16,108.21,17300.0,90.9125,90.9461,90.8873,90.9293,17300.0
2015-05-07 15:00:00,108.21,108.26,108.2,108.26,8700.0,90.9293,90.9713,90.9209,90.9713,8700.0
2015-05-07 15:05:00,108.26,108.27,108.21,108.23,21700.0,90.9713,90.9797,90.9293,90.9461,21700.0
2015-05-07 15:10:00,108.23,108.26,108.18,108.18,28200.0,90.9461,90.9713,90.9041,90.9041,28200.0
2015-05-07 15:15:00,108.19,108.19,108.06,108.09,27900.0,90.9125,90.9125,90.8032,90.8284,27900.0
2015-05-07 15:20:00,108.09,108.13,108.04,108.08,15500.0,90.8284,90.8621,90.7864,90.82,15500.0
2015-05-07 15:25:00,108.08,108.09,108.03,108.08,11000.0,90.82,90.8284,90.778,90.82,11000.0
2015-05-07 15:30:00,108.08,108.11,108.06,108.11,22200.0,90.82,90.8452,90.8032,90.8452,22200.0
2015-05-07 15:35:00,108.1,108.13,108.06,108.08,63700.0,90.8368,90.8621,90.8032,90.82,63700.0
2015-05-07 15:40:00,108.08,108.11,107.99,108.0,35500.0,90.82,90.8452,90.7444,90.7528,35500.0
2015-05-07 15:45:00,108.0,108.1,107.97,108.08,43200.0,90.7528,90.8368,90.7276,90.82,43200.0
2015-05-07 15:50:00,108.1,108.15,108.07,108.15,21400.0,90.8368,90.8789,90.8116,90.8789,21400.0
2015-05-07 15:55:00,108.15,108.21,108.09,108.09,36300.0,90.8789,90.9293,90.8284,90.8284,36300.0
2015-05-08 09:30:00,109.11,109.25,109.08,109.15,70000.0,91.6856,91.8032,91.6603,91.7192,70000.0
2015-05-08 09:35:00,109.17,109.23,109.12,109.17,28500.0,91.736,91.7864,91.694,91.736,28500.0
2015-05-08 09:40:00,109.13,109.35,109.12,109.35,33900.0,91.7024,91.8872,91.694,91.8872,33900.0
2015-05-08 09:45:00,109.37,109.39,109.25,109.28,59300.0,91.904,91.9208,91.8032,91.8284,59300.0
2015-05-08 09:50:00,109.3,109.36,109.26,109.32,31500.0,91.8452,91.8956,91.8116,91.862,31500.0
2015-05-08 09:55:00,109.3,109.34,109.3,109.32,18700.0,91.8452,91.8788,91.8452,91.862,18700.0
2015-05-08 10:00:00,109.34,109.39,109.33,109.38,25800.0,91.8788,91.9208,91.8704,91.9124,25800.0
2015-05-08 10:05:00,109.4,109.46,109.38,109.44,25600.0,91.9292,91.9797,91.9124,91.9629,25600.0
2015-05-08 10:10:00,109.45,109.48,109.41,109.41,17300.0,91.9713,91.9965,91.9376,91.9376,17300.0
2015-05-08 10:15:00,109.41,109.41,109.32,109.34,17100.0,91.9376,91.9376,91.862,91.8788,17100.0
2015-05-08 10:20:00,109.35,109.38,109.32,109.37,12000.0,91.8872,91.9124,91.862,91.904,12000.0
2015-05-08 10:25:00,109.39,109.39,109.33,109.36,21500.0,91.9208,91.9208,91.8704,91.8956,21500.0
2015-05-08 10:30:00,109.38,109.4,109.31,109.31,18000.0,91.9124,91.9292,91.8536,91.8536,18000.0
2015-05-08 10:35:00,109.33,109.36,109.32,109.35,5100.0,91.8704,91.8956,91.862,91.8872,5100.0
2015-05-08 10:40:00,109.36,109.38,109.33,109.37,20400.0,91.8956,91.9124,91.8704,91.904,20400.0
2015-05-08 10:45:00,109.38,109.41,109.33,109.36,11400.0,91.9124,91.9376,91.8704,91.8956,11400.0
2015-05-08 10:50:00,109.37,109.41,109.35,109.38,16400.0,91.904,91.9376,91.8872,91.9124,16400.0
2015-05-08 10:55:00,109.38,109.39,109.36,109.38,10100.0,91.9124,91.9208,91.8956,91.9124,10100.0
2015-05-08 11:00:00,109.39,109.44,109.38,109.41,9400.0,91.9208,91.9629,91.9124,91.9376,9400.0
2015-05-08 11:05:00,109.4,109.43,109.39,109.43,8000.0,91.9292,91.9544,91.9208,91.9544,8000.0
2015-05-08 11:10:00,109.43,109.45,109.43,109.43,12200.0,91.9544,91.9713,91.9544,91.9544,12200.0
2015-05-08 11:15:00,109.44,109.49,109.44,109.48,11100.0,91.9629,92.0049,91.9629,91.9965,11100.0
2015-05-08 11:20:00,109.48,109.5,109.46,109.48,19100.0,91.9965,92.0133,91.9797,91.9965,19100.0
2015-05-08 11:25:00,109.48,109.48,109.41,109.44,13900.0,91.9965,91.9965,91.9376,91.9629,13900.0
2015-05-08 11:30:00,109.44,109.51,109.43,109.5,47100.0,91.9629,92.0217,91.9544,92.0133,47100.0
2015-05-08 11:35:00,109.49,109.51,109.48,109.5,17100.0,92.0049,92.0217,91.9965,92.0133,17100.0
2015-05-08 11:40:00,109.49,109.51,109.47,109.49,10800.0,92.0049,92.0217,91.9881,92.0049,10800.0
2015-05-08 11:45:00,109.48,109.53,109.46,109.51,23300.0,91.9965,92.0385,91.9797,92.0217,23300.0
2015-05-08 11:50:00,109.51,109.59,109.49,109.56,14600.0,92.0217,92.0889,92.0049,92.0637,14600.0
2015-05-08 11:55:00,109.56,109.58,109.5,109.55,14000.0,92.0637,92.0805,92.0133,92.0553,14000.0
2015-05-08 12:00:00,109.55,109.58,109.54,109.56,7500.0,92.0553,92.0805,92.0469,92.0637,7500.0
2015-05-08 12:05:00,109.56,109.57,109.5,109.5,5500.0,92.0637,92.0721,92.0133,92.0133,5500.0
2015-05-08 12:10:00,109.51,109.52,109.48,109.49,10900.0,92.0217,92.0301,91.9965,92.0049,10900.0
2015-05-08 12:15:00,109.48,109.52,109.47,109.48,17100.0,91.9965,92.0301,91.9881,91.9965,17100.0
2015-05-08 12:20:00,109.47,109.49,109.45,109.46,10200.0,91.9881,92.0049,91.9713,91.9797,10200.0
2015-05-08 12:25:00,109.45,109.49,109.42,109.47,15800.0,91.9713,92.0049,91.946,91.9881,15800.0
2015-05-08 12:30:00,109.47,109.5,109.45,109.46,15600.0,91.9881,92.0133,91.9713,91.9797,15600.0
2015-05-08 12:35:00,109.44,109.47,109.44,109.44,12000.0,91.9629,91.9881,91.9629,91.9629,12000.0
2015-05-08 12:40:00,109.45,109.46,109.42,109.42,17200.0,91.9713,91.9797,91.946,91.946,17200.0
2015-05-08 12:45:00,109.42,109.46,109.42,109.44,8600.0,91.946,91.9797,91.946,91.9629,8600.0
2015-05-08 12:50:00,109.44,109.46,109.42,109.43,6400.0,91.9629,91.9797,91.946,91.9544,6400.0
2015-05-08 12:55:00,109.42,109.45,109.42,109.45,7500.0,91.946,91.9713,91.946,91.9713,7500.0
2015-05-08 13:00:00,109.44,109.45,109.43,109.44,41600.0,91.9629,91.9713,91.9544,91.9629,41600.0
2015-05-08 13:05:00,109.45,109.49,109.43,109.47,35100.0,91.9713,92.0049,91.9544,91.9881,35100.0
2015-05-08 13:10:00,109.48,109.52,109.44,109.45,5800.0,91.9965,92.0301,91.9629,91.9713,5800.0
2015-05-08 13:15:00,109.46,109.5,109.44,109.5,30600.0,91.9797,92.0133,91.9629,92.0133,30600.0
2015-05-08 13:20:00,109.49,109.5,109.47,109.48,7100.0,92.0049,92.0133,91.9881,91.9965,7100.0
2015-05-08 13:25:00,109.47,109.47,109.41,109.42,11700.0,91.9881,91.9881,91.9376,91.946,11700.0
2015-05-08 13:30:00,109.43,109.44,109.39,109.4,9100.0,91.9544,91.9629,91.9208,91.9292,9100.0
2015-05-08 13:35:00,109.41,109.41,109.35,109.37,16000.0,91.9376,91.9376,91.8872,91.904,16000.0
2015-05-08 13:40:00,109.36,109.37,109.34,109.37,14700.0,91.8956,91.904,91.8788,91.904,14700.0
2015-05-08 13:45:00,109.37,109.38,109.34,109.35,10600.0,91.904,91.9124,91.8788,91.8872,10600.0
2015-05-08 13:50:00,109.35,109.36,109.34,109.35,9300.0,91.8872,91.8956,91.8788,91.8872,9300.0
2015-05-08 13:55:00,109.34,109.34,109.33,109.33,7400.0,91.8788,91.8788,91.8704,91.8704,7400.0
2015-05-08 14:00:00,109.32,109.36,109.32,109.35,16200.0,91.862,91.8956,91.862,91.8872,16200.0
2015-05-08 14:05:00,109.34,109.35,109.31,109.31,12200.0,91.8788,91.8872,91.8536,91.8536,12200.0
2015-05-08 14:10:00,109.31,109.34,109.3,109.32,19500.0,91.8536,91.8788,91.8452,91.862,19500.0
2015-05-08 14:15:00,109.35,109.35,109.33,109.34,13300.0,91.8872,91.8872,91.8704,91.8788,13300.0
2015-05-08 14:20:00,109.34,109.35,109.32,109.33,6200.0,91.8788,91.8872,91.862,91.8704,6200.0
2015-05-08 14:25:00,109.33,109.33,109.3,109.31,8300.0,91.8704,91.8704,91.8452,91.8536,8300.0
2015-05-08 14:30:00,109.3,109.31,109.27,109.27,8300.0,91.8452,91.8536,91.82,91.82,8300.0
2015-05-08 14:35:00,109.27,109.33,109.27,109.33,12400.0,91.82,91.8704,91.82,91.8704,12400.0
2015-05-08 14:40:00,109.32,109.39,109.31,109.34,9100.0,91.862,91.9208,91.8536,91.8788,9100.0
2015-05-08 14:45:00,109.34,109.4,109.34,109.39,11300.0,91.8788,91.9292,91.8788,91.9208,11300.0
2015-05-08 14:50:00,109.38,109.39,109.34,109.38,10600.0,91.9124,91.9208,91.8788,91.9124,10600.0
2015-05-08 14:55:00,109.38,109.4,109.34,109.4,18300.0,91.9124,91.9292,91.8788,91.9292,18300.0
2015-05-08 15:00:00,109.4,109.41,109.37,109.38,18000.0,91.9292,91.9376,91.904,91.9124,18000.0
2015-05-08 15:05:00,109.38,109.43,109.37,109.43,24000.0,91.9124,91.9544,91.904,91.9544,24000.0
2015-05-08 15:10:00,109.42,109.45,109.41,109.45,9200.0,91.946,91.9713,91.9376,91.9713,9200.0
2015-05-08 15:15:00,109.44,109.45,109.4,109.4,7800.0,91.9629,91.9713,91.9292,91.9292,7800.0
2015-05-08 15:20:00,109.4,109.43,109.4,109.4,3200.0,91.9292,91.9544,91.9292,91.9292,3200.0
2015-05-08 15:25:00,109.37,109.39,109.34,109.38,14800.0,91.904,91.9208,91.8788,91.9124,14800.0
2015-05-08 15:30:00,109.37,109.44,109.37,109.44,25500.0,91.904,91.9629,91.904,91.9629,25500.0
2015-05-08 15:35:00,109.44,109.46,109.39,109.4,32700.0,91.9629,91.9797,91.9208,91.9292,32700.0
2015-05-08 15:40:00,109.4,109.45,109.39,109.44,18600.0,91.9292,91.9713,91.9208,91.9629,18600.0
2015-05-08 15:45:00,109.44,109.47,109.44,109.44,22300.0,91.9629,91.9881,91.9629,91.9629,22300.0
2015-05-08 15:50:00,109.45,109.51,109.43,109.51,251700.0,91.9713,92.0217,91.9544,92.0217,251700.0
2015-05-08 15:55:00,109.51,109.52,109.43,109.43,105200.0,92.0217,92.0301,91.9544,91.9544,105200.0
2015-05-11 09:30:00,109.33,109.47,109.21,109.44,80000.0,91.8704,91.9881,91.7696,91.9629,80000.0
2015-05-11 09:35:00,109.47,109.53,109.44,109.45,25300.0,91.9881,92.0385,91.9629,91.9713,25300.0
2015-05-11 09:40:00,109.46,109.51,109.39,109.4,40400.0,91.9797,92.0217,91.9208,91.9292,40400.0
2015-05-11 09:45:00,109.4,109.56,109.4,109.5,16700.0,91.9292,92.0637,91.9292,92.0133,16700.0
2015-05-11 09:50:00,109.49,109.55,109.42,109.43,42600.0,92.0049,92.0553,91.946,91.9544,42600.0
2015-05-11 09:55:00,109.44,109.48,109.34,109.47,26300.0,91.9629,91.9965,91.8788,91.9881,26300.0
2015-05-11 10:00:00,109.48,109.58,109.47,109.55,11800.0,91.9965,92.0805,91.9881,92.0553,11800.0
2015-05-11 10:05:00,109.56,109.59,109.49,109.53,20000.0,92.0637,92.0889,92.0049,92.0385,20000.0
2015-05-11 10:10:00,109.54,109.55,109.5,109.52,8800.0,92.0469,92.0553,92.0133,92.0301,8800.0
2015-05-11 10:15:00,109.5,109.55,109.45,109.45,23800.0,92.0133,92.0553,91.9713,91.9713,23800.0
2015-05-11 10:20:00,109.45,109.49,109.43,109.45,14600.0,91.9713,92.0049,91.9544,91.9713,14600.0
2015-05-11 10:25:00,109.46,109.46,109.34,109.34,13700.0,91.9797,91.9797,91.8788,91.8788,13700.0
2015-05-11 10:30:00,109.33,109.35,109.19,109.26,19100.0,91.8704,91.8872,91.7528,91.8116,19100.0
2015-05-11 10:35:00,109.24,109.26,109.22,109.26,8400.0,91.7948,91.8116,91.778,91.8116,8400.0
2015-05-11 10:40:00,109.24,109.35,109.23,109.34,8000.0,91.7948,91.8872,91.7864,91.8788,8000.0
2015-05-11 10:45:00,109.34,109.38,109.34,109.37,9600.0,91.8788,91.9124,91.8788,91.904,9600.0
2015-05-11 10:50:00,109.36,109.44,109.36,109.4,13900.0,91.8956,91.9629,91.8956,91.9292,13900.0
2015-05-11 10:55:00,109.41,109.44,109.38,109.42,11700.0,91.9376,91.9629,91.9124,91.946,11700.0
2015-05-11 11:00:00,109.41,109.41,109.31,109.31,19000.0,91.9376,91.9376,91.8536,91.8536,19000.0
2015-05-11 11:05:00,109.31,109.38,109.28,109.38,7500.0,91.8536,91.9124,91.8284,91.9124,7500.0
2015-05-11 11:10:00,109.39,109.49,109.39,109.47,24100.0,91.9208,92.0049,91.9208,91.9881,24100.0
2015-05-11 11:15:00,109.45,109.46,109.41,109.44,13600.0,91.9713,91.9797,91.9376,91.9629,13600.0
2015-05-11 11:20:00,109.43,109.46,109.37,109.39,17500.0,91.9544,91.9797,91.904,91.9208,17500.0
2015-05-11 11:25:00,109.39,109.44,109.36,109.38,6100.0,91.9208,91.9629,91.8956,91.9124,6100.0
2015-05-11 11:30:00,109.38,109.41,109.35,109.37,10000.0,91.9124,91.9376,91.8872,91.904,10000.0
2015-05-11 11:35:00,109.37,109.39,109.32,109.39,10000.0,91.904,91.9208,91.862,91.9208,10000.0
2015-05-11 11:40:00,109.39,109.43,109.35,109.36,12200.0,91.9208,91.9544,91.8872,91.8956,12200.0
2015-05-11 11:45:00,109.37,109.42,109.37,109.42,5500.0,91.904,91.946,91.904,91.946,5500.0
2015-05-11 11:50:00,109.42,109.48,109.41,109.46,16100.0,91.946,91.9965,91.9376,91.9797,16100.0
2015-05-11 11:55:00,109.46,109.48,109.45,109.47,13700.0,91.9797,91.9965,91.9713,91.9881,13700.0
2015-05-11 12:00:00,109.47,109.49,109.3,109.33,25500.0,91.9881,92.0049,91.8452,91.8704,25500.0
2015-05-11 12:05:00,109.33,109.33,109.26,109.27,16400.0,91.8704,91.8704,91.8116,91.82,16400.0
2015-05-11 12:10:00,109.27,109.33,109.25,109.29,23400.0,91.82,91.8704,91.8032,91.8368,23400.0
2015-05-11 12:15:00,109.28,109.31,109.22,109.27,32200.0,91.8284,91.8536,91.778,91.82,32200.0
2015-05-11 12:20:00,109.27,109.27,109.2,109.2,16200.0,91.82,91.82,91.7612,91.7612,16200.0
2015-05-11 12:25:00,109.21,109.28,109.2,109.28,13700.0,91.7696,91.8284,91.7612,91.8284,13700.0
2015-05-11 12:30:00,109.28,109.28,109.23,109.26,9100.0,91.8284,91.8284,91.7864,91.8116,9100.0
2015-05-11 12:35:00,109.27,109.32,109.26,109.27,7800.0,91.82,91.862,91.8116,91.82,7800.0
2015-05-11 12:40:00,109.3,109.3,109.22,109.26,9000.0,91.8452,91.8452,91.778,91.8116,9000.0
2015-05-11 12:45:00,109.25,109.27,109.22,109.23,20500.0,91.8032,91.82,91.778,91.7864,20500.0
2015-05-11 12:50:00,109.23,109.31,109.23,109.28,11700.0,91.7864,91.8536,91.7864,91.8284,11700.0
2015-05-11 12:55:00,109.28,109.31,109.27,109.28,11000.0,91.8284,91.8536,91.82,91.8284,11000.0
2015-05-11 13:00:00,109.27,109.32,109.26,109.31,14700.0,91.82,91.862,91.8116,91.8536,14700.0
2015-05-11 13:05:00,109.31,109.33,109.28,109.33,9300.0,91.8536,91.8704,91.8284,91.8704,9300.0
2015-05-11 13:10:00,109.33,109.39,109.33,109.37,6400.0,91.8704,91.9208,91.8704,91.904,6400.0
2015-05-11 13:15:00,109.36,109.4,109.34,109.35,10300.0,91.8956,91.9292,91.8788,91.8872,10300.0
2015-05-11 13:20:00,109.36,109.39,109.34,109.35,17200.0,91.8956,91.9208,91.8788,91.8872,17200.0
2015-05-11 13:25:00,109.36,109.38,109.34,109.36,8000.0,91.8956,91.9124,91.8788,91.8956,8000.0
2015-05-11 13:30:00,109.37,109.38,109.32,109.35,26300.0,91.904,91.9124,91.862,91.8872,26300.0
2015-05-11 13:35:00,109.35,109.37,109.33,109.34,128900.0,91.8872,91.904,91.8704,91.8788,128900.0
2015-05-11 13:40:00,109.34,109.36,109.31,109.32,15100.0,91.8788,91.8956,91.8536,91.862,15100.0
2015-05-11 13:45:00,109.32,109.32,109.26,109.27,10000.0,91.862,91.862,91.8116,91.82,10000.0
2015-05-11 13:50:00,109.27,109.32,109.26,109.31,29500.0,91.82,91.862,91.8116,91.8536,29500.0
2015-05-11 13:55:00,109.31,109.32,109.26,109.26,10800.0,91.8536,91.862,91.8116,91.8116,10800.0
2015-05-11 14:00:00,109.26,109.32,109.24,109.3,11300.0,91.8116,91.862,91.7948,91.8452,11300.0
2015-05-11 14:05:00,109.3,109.3,109.21,109.22,12500.0,91.8452,91.8452,91.7696,91.778,12500.0
2015-05-11 14:10:00,109.22,109.24,109.18,109.19,11100.0,91.778,91.7948,91.7444,91.7528,11100.0
2015-05-11 14:15:00,109.19,109.19,109.14,109.17,13100.0,91.7528,91.7528,91.7108,91.736,13100.0
2015-05-11 14:20:00,109.17,109.23,109.17,109.2,10200.0,91.736,91.7864,91.736,91.7612,10200.0
2015-05-11 14:25:00,109.21,109.23,109.17,109.23,13000.0,91.7696,91.7864,91.736,91.7864,13000.0
2015-05-11 14:30:00,109.22,109.23,109.2,109.22,10000.0,91.778,91.7864,91.7612,91.778,10000.0
2015-05-11 14:35:00,109.21,109.21,109.12,109.16,12800.0,91.7696,91.7696,91.694,91.7276,12800.0
2015-05-11 14:40:00,109.16,109.22,109.15,109.21,8500.0,91.7276,91.778,91.7192,91.7696,8500.0
2015-05-11 14:45:00,109.2,109.2,109.15,109.17,9600.0,91.7612,91.7612,91.7192,91.736,9600.0
2015-05-11 14:50:00,109.16,109.18,109.06,109.06,10500.0,91.7276,91.7444,91.6435,91.6435,10500.0
2015-05-11 14:55:00,109.06,109.06,109.01,109.04,17200.0,91.6435,91.6435,91.6015,91.6267,17200.0
2015-05-11 15:00:00,109.03,109.03,108.93,109.0,24400.0,91.6183,91.6183,91.5343,91.5931,24400.0
2015-05-11 15:05:00,108.98,109.07,108.98,109.07,11600.0,91.5763,91.6519,91.5763,91.6519,11600.0
2015-05-11 15:10:00,109.06,109.12,109.05,109.12,15600.0,91.6435,91.694,91.6351,91.694,15600.0
2015-05-11 15:15:00,109.11,109.17,109.11,109.17,13300.0,91.6856,91.736,91.6856,91.736,13300.0
2015-05-11 15:20:00,109.18,109.22,109.15,109.2,92900.0,91.7444,91.778,91.7192,91.7612,92900.0
2015-05-11 15:25:00,109.2,109.21,109.16,109.17,12400.0,91.7612,91.7696,91.7276,91.736,12400.0
2015-05-11 15:30:00,109.16,109.19,109.1,109.1,18500.0,91.7276,91.7528,91.6771,91.6771,18500.0
2015-05-11 15:35:00,109.1,109.13,109.08,109.11,26900.0,91.6771,91.7024,91.6603,91.6856,26900.0
2015-05-11 15:40:00,109.13,109.16,109.12,109.16,25100.0,91.7024,91.7276,91.694,91.7276,25100.0
2015-05-11 15:45:00,109.16,109.16,109.03,109.05,39600.0,91.7276,91.7276,91.6183,91.6351,39600.0
2015-05-11 15:50:00,109.05,109.1,109.03,109.09,36300.0,91.6351,91.6771,91.6183,91.6687,36300.0
2015-05-11 15:55:00,109.09,109.09,108.99,108.99,32300.0,91.6687,91.6687,91.5847,91.5847,32300.0
2015-05-12 09:30:00,108.48,108.53,108.28,108.3,209000.0,91.1562,91.1982,90.9881,91.0049,209000.0
2015-05-12 09:35:00,108.28,108.41,108.27,108.37,9200.0,90.9881,91.0973,90.9797,91.0637,9200.0
2015-05-12 09:40:00,108.34,108.36,107.97,108.0,32200.0,91.0385,91.0553,90.7276,90.7528,32200.0
2015-05-12 09:45:00,107.94,108.11,107.93,108.1,6000.0,90.7024,90.8452,90.694,90.8368,6000.0
2015-05-12 09:50:00,108.08,108.3,108.08,108.22,23900.0,90.82,91.0049,90.82,90.9377,23900.0
2015-05-12 09:55:00,108.23,108.28,108.14,108.14,17500.0,90.9461,90.9881,90.8705,90.8705,17500.0
2015-05-12 10:00:00,108.13,108.15,108.02,108.09,39500.0,90.8621,90.8789,90.7696,90.8284,39500.0
2015-05-12 10:05:00,108.1,108.24,108.03,108.24,17700.0,90.8368,90.9545,90.778,90.9545,17700.0
2015-05-12 10:10:00,108.24,108.24,108.07,108.11,24300.0,90.9545,90.9545,90.8116,90.8452,24300.0
2015-05-12 10:15:00,108.09,108.23,108.03,108.04,15700.0,90.8284,90.9461,90.778,90.7864,15700.0
2015-05-12 10:20:00,108.03,108.1,108.0,108.05,27800.0,90.778,90.8368,90.7528,90.7948,27800.0
2015-05-12 10:25:00,108.06,108.17,108.05,108.08,21000.0,90.8032,90.8957,90.7948,90.82,21000.0
2015-05-12 10:30:00,108.07,108.31,108.06,108.3,22900.0,90.8116,91.0133,90.8032,91.0049,22900.0
2015-05-12 10:35:00,108.29,108.51,108.24,108.51,45900.0,90.9965,91.1814,90.9545,91.1814,45900.0
2015-05-12 10:40:00,108.52,108.64,108.51,108.55,21800.0,91.1898,91.2906,91.1814,91.215,21800.0
2015-05-12 10:45:00,108.57,108.75,108.57,108.66,19300.0,91.2318,91.383,91.2318,91.3074,19300.0
2015-05-12 10:50:00,108.65,108.67,108.61,108.63,6900.0,91.299,91.3158,91.2654,91.2822,6900.0
2015-05-12 10:55:00,108.63,108.65,108.53,108.54,10900.0,91.2822,91.299,91.1982,91.2066,10900.0
2015-05-12 11:00:00,108.56,108.67,108.55,108.65,15000.0,91.2234,91.3158,91.215,91.299,15000.0
2015-05-12 11:05:00,108.68,108.82,108.68,108.7,18800.0,91.3242,91.4419,91.3242,91.341,18800.0
2015-05-12 11:10:00,108.72,108.73,108.62,108.64,10100.0,91.3578,91.3662,91.2738,91.2906,10100.0
2015-05-12 11:15:00,108.66,108.66,108.53,108.59,15700.0,91.3074,91.3074,91.1982,91.2486,15700.0
2015-05-12 11:20:00,108.58,108.7,108.58,108.67,11000.0,91.2402,91.341,91.2402,91.3158,11000.0
2015-05-12 11:25:00,108.67,108.68,108.57,108.57,10200.0,91.3158,91.3242,91.2318,91.2318,10200.0
2015-05-12 11:30:00,108.59,108.65,108.56,108.65,7900.0,91.2486,91.299,91.2234,91.299,7900.0
2015-05-12 11:35:00,108.65,108.66,108.59,108.62,5100.0,91.299,91.3074,91.2486,91.2738,5100.0
2015-05-12 11:40:00,108.62,108.69,108.56,108.69,6400.0,91.2738,91.3326,91.2234,91.3326,6400.0
2015-05-12 11:45:00,108.67,108.77,108.67,108.74,14000.0,91.3158,91.3998,91.3158,91.3746,14000.0
2015-05-12 11:50:00,108.75,108.75,108.68,108.74,8500.0,91.383,91.383,91.3242,91.3746,8500.0
2015-05-12 11:55:00,108.73,108.76,108.7,108.72,9400.0,91.3662,91.3914,91.341,91.3578,9400.0
2015-05-12 12:00:00,108.67,108.7,108.59,108.59,9800.0,91.3158,91.341,91.2486,91.2486,9800.0
2015-05-12 12:05:00,108.6,108.61,108.5,108.51,16700.0,91.257,91.2654,91.173,91.1814,16700.0
2015-05-12 12:10:00,108.5,108.54,108.46,108.54,20200.0,91.173,91.2066,91.1394,91.2066,20200.0
2015-05-12 12:15:00,108.55,108.57,108.48,108.55,9000.0,91.215,91.2318,91.1562,91.215,9000.0
2015-05-12 12:20:00,108.56,108.58,108.51,108.57,4300.0,91.2234,91.2402,91.1814,91.2318,4300.0
2015-05-12 12:25:00,108.57,108.59,108.53,108.57,8300.0,91.2318,91.2486,91.1982,91.2318,8300.0
2015-05-12 12:30:00,108.56,108.59,108.54,108.59,7100.0,91.2234,91.2486,91.2066,91.2486,7100.0
2015-05-12 12:35:00,108.58,108.72,108.57,108.72,15800.0,91.2402,91.3578,91.2318,91.3578,15800.0
2015-05-12 12:40:00,108.71,108.73,108.7,108.73,3500.0,91.3494,91.3662,91.341,91.3662,3500.0
2015-05-12 12:45:00,108.73,108.73,108.71,108.71,7100.0,91.3662,91.3662,91.3494,91.3494,7100.0
2015-05-12 12:50:00,108.71,108.81,108.71,108.79,18000.0,91.3494,91.4335,91.3494,91.4167,18000.0
2015-05-12 12:55:00,108.77,108.77,108.72,108.73,4300.0,91.3998,91.3998,91.3578,91.3662,4300.0
2015-05-12 13:00:00,108.74,108.77,108.7,108.7,4400.0,91.3746,91.3998,91.341,91.341,4400.0
2015-05-12 13:05:00,108.7,108.81,108.67,108.8,4400.0,91.341,91.4335,91.3158,91.4251,4400.0
2015-05-12 13:10:00,108.8,108.92,108.8,108.9,17400.0,91.4251,91.5259,91.4251,91.5091,17400.0
2015-05-12 13:15:00,108.93,108.93,108.82,108.83,21400.0,91.5343,91.5343,91.4419,91.4503,21400.0
2015-05-12 13:20:00,108.86,108.9,108.84,108.89,14400.0,91.4755,91.5091,91.4587,91.5007,14400.0
2015-05-12 13:25:00,108.89,108.89,108.83,108.83,9600.0,91.5007,91.5007,91.4503,91.4503,9600.0
2015-05-12 13:30:00,108.83,108.85,108.79,108.79,10600.0,91.4503,91.4671,91.4167,91.4167,10600.0
2015-05-12 13:35:00,108.79,108.8,108.72,108.78,16400.0,91.4167,91.4251,91.3578,91.4083,16400.0
2015-05-12 13:40:00,108.77,108.78,108.71,108.74,11800.0,91.3998,91.4083,91.3494,91.3746,11800.0
2015-05-12 13:45:00,108.74,108.76,108.69,108.73,10100.0,91.3746,91.3914,91.3326,91.3662,10100.0
2015-05-12 13:50:00,108.71,108.75,108.66,108.68,8900.0,91.3494,91.383,91.3074,91.3242,8900.0
2015-05-12 13:55:00,108.71,108.76,108.7,108.73,5600.0,91.3494,91.3914,91.341,91.3662,5600.0
2015-05-12 14:00:00,108.73,108.78,108.73,108.77,6000.0,91.3662,91.4083,91.3662,91.3998,6000.0
2015-05-12 14:05:00,108.77,108.82,108.77,108.8,12300.0,91.3998,91.4419,91.3998,91.4251,12300.0
2015-05-12 14:10:00,108.8,108.83,108.7,108.72,11600.0,91.4251,91.4503,91.341,91.3578,11600.0
2015-05-12 14:15:00,108.74,108.74,108.67,108.72,19700.0,91.3746,91.3746,91.3158,91.3578,19700.0
2015-05-12 14:20:00,108.72,108.83,108.72,108.81,6300.0,91.3578,91.4503,91.3578,91.4335,6300.0
2015-05-12 14:25:00,108.82,108.91,108.8,108.88,16800.0,91.4419,91.5175,91.4251,91.4923,16800.0
2015-05-12 14:30:00,108.89,108.96,108.89,108.9,5500.0,91.5007,91.5595,91.5007,91.5091,5500.0
2015-05-12 14:35:00,108.91,109.01,108.9,108.99,31900.0,91.5175,91.6015,91.5091,91.5847,31900.0
2015-05-12 14:40:00,108.99,109.0,108.88,108.91,27300.0,91.5847,91.5931,91.4923,91.5175,27300.0
2015-05-12 14:45:00,108.93,108.95,108.89,108.94,18900.0,91.5343,91.5511,91.5007,91.5427,18900.0
2015-05-12 14:50:00,108.94,108.97,108.88,108.89,29200.0,91.5427,91.5679,91.4923,91.5007,29200.0
2015-05-12 14:55:00,108.89,108.9,108.73,108.8,41000.0,91.5007,91.5091,91.3662,91.4251,41000.0
2015-05-12 15:00:00,108.8,108.85,108.77,108.81,17000.0,91.4251,91.4671,91.3998,91.4335,17000.0
2015-05-12 15:05:00,108.79,108.84,108.75,108.82,15300.0,91.4167,91.4587,91.383,91.4419,15300.0
2015-05-12 15:10:00,108.81,108.85,108.78,108.83,11600.0,91.4335,91.4671,91.4083,91.4503,11600.0
2015-05-12 15:15:00,108.8,108.85,108.76,108.79,21600.0,91.4251,91.4671,91.3914,91.4167,21600.0
2015-05-12 15:20:00,108.79,108.88,108.79,108.83,21700.0,91.4167,91.4923,91.4167,91.4503,21700.0
2015-05-12 15:25:00,108.84,108.87,108.76,108.8,14600.0,91.4587,91.4839,91.3914,91.4251,14600.0
2015-05-12 15:30:00,108.8,108.88,108.76,108.77,19300.0,91.4251,91.4923,91.3914,91.3998,19300.0
2015-05-12 15:35:00,108.77,108.83,108.75,108.8,28000.0,91.3998,91.4503,91.383,91.4251,28000.0
2015-05-12 15:40:00,108.79,108.81,108.7,108.77,64800.0,91.4167,91.4335,91.341,91.3998,64800.0
2015-05-12 15:45:00,108.77,108.81,108.76,108.8,21800.0,91.3998,91.4335,91.3914,91.4251,21800.0
2015-05-12 15:50:00,108.79,108.82,108.75,108.82,34500.0,91.4167,91.4419,91.383,91.4419,34500.0
2015-05-12 15:55:00,108.82,108.82,108.7,108.7,28800.0,91.4419,91.4419,91.341,91.341,28800.0
2015-05-13 09:30:00,108.97,109.29,108.85,109.22,34900.0,91.5679,91.8368,91.4671,91.778,34900.0
2015-05-13 09:35:00,109.26,109.3,109.17,109.19,9000.0,91.8116,91.8452,91.736,91.7528,9000.0
2015-05-13 09:40:00,109.21,109.29,109.19,109.25,29200.0,91.7696,91.8368,91.7528,91.8032,29200.0
2015-05-13 09:45:00,109.25,109.3,109.19,109.25,28700.0,91.8032,91.8452,91.7528,91.8032,28700.0
2015-05-13 09:50:00,109.29,109.29,109.16,109.16,26100.0,91.8368,91.8368,91.7276,91.7276,26100.0
2015-05-13 09:55:00,109.18,109.18,109.08,109.09,16300.0,91.7444,91.7444,91.6603,91.6687,16300.0
2015-05-13 10:00:00,109.09,109.13,109.02,109.12,32200.0,91.6687,91.7024,91.6099,91.694,32200.0
2015-05-13 10:05:00,109.13,109.14,109.07,109.12,30800.0,91.7024,91.7108,91.6519,91.694,30800.0
2015-05-13 10:10:00,109.1,109.19,109.08,109.15,19700.0,91.6771,91.7528,91.6603,91.7192,19700.0
2015-05-13 10:15:00,109.14,109.14,109.0,109.0,15000.0,91.7108,91.7108,91.5931,91.5931,15000.0
2015-05-13 10:20:00,109.01,109.13,109.0,109.12,16700.0,91.6015,91.7024,91.5931,91.694,16700.0
2015-05-13 10:25:00,109.11,109.12,109.06,109.08,14100.0,91.6856,91.694,91.6435,91.6603,14100.0
2015-05-13 10:30:00,109.06,109.08,108.86,108.88,16500.0,91.6435,91.6603,91.4755,91.4923,16500.0
2015-05-13 10:35:00,108.89,108.93,108.85,108.86,17700.0,91.5007,91.5343,91.4671,91.4755,17700.0
2015-05-13 10:40:00,108.87,108.92,108.84,108.85,23600.0,91.4839,91.5259,91.4587,91.4671,23600.0
2015-05-13 10:45:00,108.82,108.86,108.73,108.8,28500.0,91.4419,91.4755,91.3662,91.4251,28500.0
2015-05-13 10:50:00,108.79,108.9,108.77,108.88,11000.0,91.4167,91.5091,91.3998,91.4923,11000.0
2015-05-13 10:55:00,108.88,108.88,108.7,108.71,15500.0,91.4923,91.4923,91.341,91.3494,15500.0
2015-05-13 11:00:00,108.7,108.7,108.61,108.64,45500.0,91.341,91.341,91.2654,91.2906,45500.0
2015-05-13 11:05:00,108.64,108.72,108.64,108.71,21200.0,91.2906,91.3578,91.2906,91.3494,21200.0
2015-05-13 11:10:00,108.72,108.77,108.69,108.73,17100.0,91.3578,91.3998,91.3326,91.3662,17100.0
2015-05-13 11:15:00,108.72,108.81,108.69,108.79,16600.0,91.3578,91.4335,91.3326,91.4167,16600.0
2015-05-13 11:20:00,108.77,108.79,108.68,108.78,21500.0,91.3998,91.4167,91.3242,91.4083,21500.0
2015-05-13 11:25:00,108.77,108.77,108.69,108.71,40100.0,91.3998,91.3998,91.3326,91.3494,40100.0
2015-05-13 11:30:00,108.71,108.82,108.63,108.8,929100.0,91.3494,91.4419,91.2822,91.4251,929100.0
2015-05-13 11:35:00,108.82,108.82,108.76,108.79,6300.0,91.4419,91.4419,91.3914,91.4167,6300.0
2015-05-13 11:40:00,108.78,108.88,108.78,108.87,11600.0,91.4083,91.4923,91.4083,91.4839,11600.0
2015-05-13 11:45:00,108.88,108.91,108.83,108.87,13800.0,91.4923,91.5175,91.4503,91.4839,13800.0
2015-05-13 11:50:00,108.88,108.88,108.8,108.81,12000.0,91.4923,91.4923,91.4251,91.4335,12000.0
2015-05-13 11:55:00,108.82,108.85,108.79,108.81,9700.0,91.4419,91.4671,91.4167,91.4335,9700.0
2015-05-13 12:00:00,108.81,108.89,108.81,108.87,9900.0,91.4335,91.5007,91.4335,91.4839,9900.0
2015-05-13 12:05:00,108.87,108.88,108.83,108.83,6200.0,91.4839,91.4923,91.4503,91.4503,6200.0
2015-05-13 12:10:00,108.81,108.84,108.79,108.82,26300.0,91.4335,91.4587,91.4167,91.4419,26300.0
2015-05-13 12:15:00,108.84,108.85,108.8,108.84,4600.0,91.4587,91.4671,91.4251,91.4587,4600.0
2015-05-13 12:20:00,108.84,108.85,108.75,108.75,6400.0,91.4587,91.4671,91.383,91.383,6400.0
2015-05-13 12:25:00,108.75,108.77,108.67,108.72,15800.0,91.383,91.3998,91.3158,91.3578,15800.0
2015-05-13 12:30:00,108.71,108.76,108.67,108.76,27300.0,91.3494,91.3914,91.3158,91.3914,27300.0
2015-05-13 12:35:00,108.76,108.83,108.75,108.82,13600.0,91.3914,91.4503,91.383,91.4419,13600.0
2015-05-13 12:40:00,108.82,108.84,108.78,108.8,7000.0,91.4419,91.4587,91.4083,91.4251,7000.0
2015-05-13 12:45:00,108.8,108.84,108.78,108.83,10600.0,91.4251,91.4587,91.4083,91.4503,10600.0
2015-05-13 12:50:00,108.84,108.86,108.82,108.84,9200.0,91.4587,91.4755,91.4419,91.4587,9200.0
2015-05-13 12:55:00,108.83,108.83,108.77,108.82,9400.0,91.4503,91.4503,91.3998,91.4419,9400.0
2015-05-13 13:00:00,108.81,109.01,108.81,108.99,12000.0,91.4335,91.6015,91.4335,91.5847,12000.0
2015-05-13 13:05:00,108.99,109.01,108.97,108.99,3400.0,91.5847,91.6015,91.5679,91.5847,3400.0
2015-05-13 13:10:00,108.98,108.99,108.94,108.96,6300.0,91.5763,91.5847,91.5427,91.5595,6300.0
2015-05-13 13:15:00,108.96,108.96,108.93,108.94,7400.0,91.5595,91.5595,91.5343,91.5427,7400.0
2015-05-13 13:20:00,108.93,108.93,108.85,108.89,6700.0,91.5343,91.5343,91.4671,91.5007,6700.0
2015-05-13 13:25:00,108.91,108.94,108.89,108.94,9400.0,91.5175,91.5427,91.5007,91.5427,9400.0
2015-05-13 13:30:00,108.97,108.99,108.94,108.95,19200.0,91.5679,91.5847,91.5427,91.5511,19200.0
2015-05-13 13:35:00,108.95,108.96,108.9,108.92,9700.0,91.5511,91.5595,91.5091,91.5259,9700.0
2015-05-13 13:40:00,108.93,108.97,108.93,108.94,6400.0,91.5343,91.5679,91.5343,91.5427,6400.0
2015-05-13 13:45:00,108.95,108.97,108.88,108.9,8800.0,91.5511,91.5679,91.4923,91.5091,8800.0
2015-05-13 13:50:00,108.9,108.91,108.84,108.86,5700.0,91.5091,91.5175,91.4587,91.4755,5700.0
2015-05-13 13:55:00,108.87,108.91,108.87,108.9,9900.0,91.4839,91.5175,91.4839,91.5091,9900.0
2015-05-13 14:00:00,108.91,108.91,108.86,108.87,4800.0,91.5175,91.5175,91.4755,91.4839,4800.0
2015-05-13 14:05:00,108.88,108.89,108.77,108.8,10300.0,91.4923,91.5007,91.3998,91.4251,10300.0
2015-05-13 14:10:00,108.79,108.8,108.74,108.78,10200.0,91.4167,91.4251,91.3746,91.4083,10200.0
2015-05-13 14:15:00,108.79,108.79,108.68,108.71,21600.0,91.4167,91.4167,91.3242,91.3494,21600.0
2015-05-13 14:20:00,108.72,108.72,108.66,108.69,20800.0,91.3578,91.3578,91.3074,91.3326,20800.0
2015-05-13 14:25:00,108.67,108.76,108.65,108.71,14500.0,91.3158,91.3914,91.299,91.3494,14500.0
2015-05-13 14:30:00,108.71,108.74,108.66,108.7,12900.0,91.3494,91.3746,91.3074,91.341,12900.0
2015-05-13 14:35:00,108.7,108.76,108.69,108.72,9800.0,91.341,91.3914,91.3326,91.3578,9800.0
2015-05-13 14:40:00,108.73,108.79,108.7,108.75,22100.0,91.3662,91.4167,91.341,91.383,22100.0
2015-05-13 14:45:00,108.75,108.82,108.73,108.76,23000.0,91.383,91.4419,91.3662,91.3914,23000.0
2015-05-13 14:50:00,108.76,108.77,108.67,108.7,20500.0,91.3914,91.3998,91.3158,91.341,20500.0
2015-05-13 14:55:00,108.7,108.71,108.65,108.68,11500.0,91.341,91.3494,91.299,91.3242,11500.0
2015-05-13 15:00:00,108.7,108.77,108.68,108.76,15400.0,91.341,91.3998,91.3242,91.3914,15400.0
2015-05-13 15:05:00,108.77,108.81,108.75,108.77,12600.0,91.3998,91.4335,91.383,91.3998,12600.0
2015-05-13 15:10:00,108.78,108.79,108.68,108.69,29500.0,91.4083,91.4167,91.3242,91.3326,29500.0
2015-05-13 15:15:00,108.69,108.75,108.69,108.71,13400.0,91.3326,91.383,91.3326,91.3494,13400.0
2015-05-13 15:20:00,108.7,108.74,108.62,108.73,27000.0,91.341,91.3746,91.2738,91.3662,27000.0
2015-05-13 15:25:00,108.72,108.75,108.65,108.65,37900.0,91.3578,91.383,91.299,91.299,37900.0
2015-05-13 15:30:00,108.65,108.67,108.58,108.61,17000.0,91.299,91.3158,91.2402,91.2654,17000.0
2015-05-13 15:35:00,108.61,108.65,108.58,108.59,12000.0,91.2654,91.299,91.2402,91.2486,12000.0
2015-05-13 15:40:00,108.58,108.7,108.58,108.66,39400.0,91.2402,91.341,91.2402,91.3074,39400.0
2015-05-13 15:45:00,108.65,108.71,108.63,108.69,15100.0,91.299,91.3494,91.2822,91.3326,15100.0
2015-05-13 15:50:00,108.68,108.71,108.66,108.69,27500.0,91.3242,91.3494,91.3074,91.3326,27500.0
2015-05-13 15:55:00,108.71,108.74,108.7,108.71,15800.0,91.3494,91.3746,91.341,91.3494,15800.0
2015-05-14 09:30:00,109.33,109.4,109.22,109.31,52700.0,91.8704,91.9292,91.778,91.8536,52700.0
2015-05-14 09:35:00,109.28,109.34,109.24,109.25,25500.0,91.8284,91.8788,91.7948,91.8032,25500.0
2015-05-14 09:40:00,109.24,109.28,109.1,109.13,24100.0,91.7948,91.8284,91.6771,91.7024,24100.0
2015-05-14 09:45:00,109.15,109.2,109.13,109.13,14900.0,91.7192,91.7612,91.7024,91.7024,14900.0
2015-05-14 09:50:00,109.15,109.24,109.15,109.24,11500.0,91.7192,91.7948,91.7192,91.7948,11500.0
2015-05-14 09:55:00,109.25,109.27,109.19,109.19,11100.0,91.8032,91.82,91.7528,91.7528,11100.0
2015-05-14 10:00:00,109.2,109.27,109.13,109.27,9800.0,91.7612,91.82,91.7024,91.82,9800.0
2015-05-14 10:05:00,109.26,109.38,109.25,109.38,18700.0,91.8116,91.9124,91.8032,91.9124,18700.0
2015-05-14 10:10:00,109.39,109.5,109.39,109.5,22600.0,91.9208,92.0133,91.9208,92.0133,22600.0
2015-05-14 10:15:00,109.51,109.53,109.47,109.47,75700.0,92.0217,92.0385,91.9881,91.9881,75700.0
2015-05-14 10:20:00,109.47,109.51,109.45,109.46,23300.0,91.9881,92.0217,91.9713,91.9797,23300.0
2015-05-14 10:25:00,109.46,109.47,109.42,109.43,30700.0,91.9797,91.9881,91.946,91.9544,30700.0
2015-05-14 10:30:00,109.45,109.47,109.41,109.42,16900.0,91.9713,91.9881,91.9376,91.946,16900.0
2015-05-14 10:35:00,109.41,109.47,109.4,109.47,32100.0,91.9376,91.9881,91.9292,91.9881,32100.0
2015-05-14 10:40:00,109.46,109.46,109.43,109.46,27500.0,91.9797,91.9797,91.9544,91.9797,27500.0
2015-05-14 10:45:00,109.46,109.47,109.43,109.45,36000.0,91.9797,91.9881,91.9544,91.9713,36000.0
2015-05-14 10:50:00,109.45,109.48,109.43,109.46,28600.0,91.9713,91.9965,91.9544,91.9797,28600.0
2015-05-14 10:55:00,109.46,109.48,109.44,109.45,34100.0,91.9797,91.9965,91.9629,91.9713,34100.0
2015-05-14 11:00:00,109.45,109.52,109.45,109.49,17400.0,91.9713,92.0301,91.9713,92.0049,17400.0
2015-05-14 11:05:00,109.5,109.51,109.47,109.47,33500.0,92.0133,92.0217,91.9881,91.9881,33500.0
2015-05-14 11:10:00,109.45,109.46,109.42,109.43,19300.0,91.9713,91.9797,91.946,91.9544,19300.0
2015-05-14 11:15:00,109.43,109.43,109.37,109.4,8700.0,91.9544,91.9544,91.904,91.9292,8700.0
2015-05-14 11:20:00,109.4,109.41,109.38,109.4,36700.0,91.9292,91.9376,91.9124,91.9292,36700.0
2015-05-14 11:25:00,109.4,109.44,109.39,109.43,8700.0,91.9292,91.9629,91.9208,91.9544,8700.0
2015-05-14 11:30:00,109.44,109.45,109.38,109.43,15700.0,91.9629,91.9713,91.9124,91.9544,15700.0
2015-05-14 11:35:00,109.42,109.42,109.4,109.41,14900.0,91.946,91.946,91.9292,91.9376,14900.0
2015-05-14 11:40:00,109.41,109.42,109.38,109.4,29300.0,91.9376,91.946,91.9124,91.9292,29300.0
2015-05-14 11:45:00,109.41,109.46,109.41,109.45,14100.0,91.9376,91.9797,91.9376,91.9713,14100.0
2015-05-14 11:50:00,109.46,109.5,109.45,109.48,22400.0,91.9797,92.0133,91.9713,91.9965,22400.0
2015-05-14 11:55:00,109.49,109.5,109.46,109.48,19000.0,92.0049,92.0133,91.9797,91.9965,19000.0
2015-05-14 12:00:00,109.48,109.5,109.47,109.5,29600.0,91.9965,92.0133,91.9881,92.0133,29600.0
2015-05-14 12:05:00,109.49,109.49,109.43,109.44,4300.0,92.0049,92.0049,91.9544,91.9629,4300.0
2015-05-14 12:10:00,109.45,109.52,109.45,109.51,19400.0,91.9713,92.0301,91.9713,92.0217,19400.0
2015-05-14 12:15:00,109.5,109.54,109.49,109.54,25900.0,92.0133,92.0469,92.0049,92.0469,25900.0
2015-05-14 12:20:00,109.54,109.62,109.54,109.6,38900.0,92.0469,92.1141,92.0469,92.0973,38900.0
2015-05-14 12:25:00,109.6,109.61,109.58,109.59,12100.0,92.0973,92.1057,92.0805,92.0889,12100.0
2015-05-14 12:30:00,109.6,109.66,109.6,109.61,8000.0,92.0973,92.1477,92.0973,92.1057,8000.0
2015-05-14 12:35:00,109.61,109.63,109.59,109.6,5000.0,92.1057,92.1225,92.0889,92.0973,5000.0
2015-05-14 12:40:00,109.59,109.6,109.57,109.59,8700.0,92.0889,92.0973,92.0721,92.0889,8700.0
2015-05-14 12:45:00,109.58,109.61,109.58,109.6,4400.0,92.0805,92.1057,92.0805,92.0973,4400.0
2015-05-14 12:50:00,109.61,109.63,109.6,109.63,6500.0,92.1057,92.1225,92.0973,92.1225,6500.0
2015-05-14 12:55:00,109.62,109.68,109.62,109.66,13900.0,92.1141,92.1645,92.1141,92.1477,13900.0
2015-05-14 13:00:00,109.66,109.7,109.64,109.7,5600.0,92.1477,92.1813,92.1309,92.1813,5600.0
2015-05-14 13:05:00,109.69,109.7,109.65,109.68,6600.0,92.1729,92.1813,92.1393,92.1645,6600.0
2015-05-14 13:10:00,109.68,109.69,109.66,109.67,6200.0,92.1645,92.1729,92.1477,92.1561,6200.0
2015-05-14 13:15:00,109.66,109.67,109.64,109.64,8800.0,92.1477,92.1561,92.1309,92.1309,8800.0
2015-05-14 13:20:00,109.65,109.7,109.64,109.7,34100.0,92.1393,92.1813,92.1309,92.1813,34100.0
2015-05-14 13:25:00,109.69,109.76,109.68,109.75,12800.0,92.1729,92.2317,92.1645,92.2233,12800.0
2015-05-14 13:30:00,109.77,109.79,109.76,109.77,12000.0,92.2402,92.257,92.2317,92.2402,12000.0
2015-05-14 13:35:00,109.78,109.79,109.76,109.77,18900.0,92.2486,92.257,92.2317,92.2402,18900.0
2015-05-14 13:40:00,109.78,109.78,109.73,109.73,13200.0,92.2486,92.2486,92.2065,92.2065,13200.0
2015-05-14 13:45:00,109.73,109.75,109.72,109.74,12700.0,92.2065,92.2233,92.1981,92.2149,12700.0
2015-05-14 13:50:00,109.73,109.75,109.72,109.73,10400.0,92.2065,92.2233,92.1981,92.2065,10400.0
2015-05-14 13:55:00,109.73,109.74,109.72,109.73,9400.0,92.2065,92.2149,92.1981,92.2065,9400.0
2015-05-14 14:00:00,109.73,109.75,109.71,109.71,5200.0,92.2065,92.2233,92.1897,92.1897,5200.0
2015-05-14 14:05:00,109.71,109.74,109.7,109.73,7900.0,92.1897,92.2149,92.1813,92.2065,7900.0
2015-05-14 14:10:00,109.74,109.77,109.73,109.75,13100.0,92.2149,92.2402,92.2065,92.2233,13100.0
2015-05-14 14:15:00,109.76,109.8,109.75,109.79,24400.0,92.2317,92.2654,92.2233,92.257,24400.0
2015-05-14 14:20:00,109.79,109.79,109.77,109.78,7100.0,92.257,92.257,92.2402,92.2486,7100.0
2015-05-14 14:25:00,109.79,109.79,109.78,109.78,5100.0,92.257,92.257,92.2486,92.2486,5100.0
2015-05-14 14:30:00,109.78,109.8,109.77,109.78,13700.0,92.2486,92.2654,92.2402,92.2486,13700.0
2015-05-14 14:35:00,109.79,109.79,109.73,109.75,12200.0,92.257,92.257,92.2065,92.2233,12200.0
2015-05-14 14:40:00,109.75,109.75,109.71,109.74,6000.0,92.2233,92.2233,92.1897,92.2149,6000.0
2015-05-14 14:45:00,109.72,109.73,109.71,109.72,6300.0,92.1981,92.2065,92.1897,92.1981,6300.0
2015-05-14 14:50:00,109.72,109.75,109.71,109.75,9000.0,92.1981,92.2233,92.1897,92.2233,9000.0
2015-05-14 14:55:00,109.75,109.78,109.73,109.77,15900.0,92.2233,92.2486,92.2065,92.2402,15900.0
2015-05-14 15:00:00,109.77,109.78,109.75,109.76,27800.0,92.2402,92.2486,92.2233,92.2317,27800.0
2015-05-14 15:05:00,109.76,109.78,109.74,109.78,10100.0,92.2317,92.2486,92.2149,92.2486,10100.0
2015-05-14 15:10:00,109.78,109.83,109.77,109.82,29200.0,92.2486,92.2906,92.2402,92.2822,29200.0
2015-05-14 15:15:00,109.82,109.83,109.77,109.77,12700.0,92.2822,92.2906,92.2402,92.2402,12700.0
2015-05-14 15:20:00,109.78,109.81,109.77,109.81,9100.0,92.2486,92.2738,92.2402,92.2738,9100.0
2015-05-14 15:25:00,109.81,109.81,109.77,109.78,8100.0,92.2738,92.2738,92.2402,92.2486,8100.0
2015-05-14 15:30:00,109.79,109.8,109.76,109.76,13400.0,92.257,92.2654,92.2317,92.2317,13400.0
2015-05-14 15:35:00,109.77,109.78,109.73,109.75,13200.0,92.2402,92.2486,92.2065,92.2233,13200.0
2015-05-14 15:40:00,109.74,109.76,109.72,109.73,44100.0,92.2149,92.2317,92.1981,92.2065,44100.0
2015-05-14 15:45:00,109.73,109.77,109.72,109.75,25900.0,92.2065,92.2402,92.1981,92.2233,25900.0
2015-05-14 15:50:00,109.76,109.81,109.76,109.79,13100.0,92.2317,92.2738,92.2317,92.257,13100.0
2015-05-14 15:55:00,109.79,109.85,109.78,109.83,43500.0,92.257,92.3074,92.2486,92.2906,43500.0
2015-05-15 09:30:00,109.88,109.99,109.88,109.96,35400.0,92.3326,92.425,92.3326,92.3998,35400.0
2015-05-15 09:35:00,109.96,109.96,109.79,109.86,60200.0,92.3998,92.3998,92.257,92.3158,60200.0
2015-05-15 09:40:00,109.82,109.82,109.7,109.75,75500.0,92.2822,92.2822,92.1813,92.2233,75500.0
2015-05-15 09:45:00,109.76,109.88,109.75,109.87,13900.0,92.2317,92.3326,92.2233,92.3242,13900.0
2015-05-15 09:50:00,109.88,109.89,109.78,109.79,10300.0,92.3326,92.341,92.2486,92.257,10300.0
2015-05-15 09:55:00,109.8,109.84,109.76,109.81,29200.0,92.2654,92.299,92.2317,92.2738,29200.0
2015-05-15 10:00:00,109.81,109.81,109.61,109.61,40500.0,92.2738,92.2738,92.1057,92.1057,40500.0
2015-05-15 10:05:00,109.6,109.75,109.6,109.74,23900.0,92.0973,92.2233,92.0973,92.2149,23900.0
2015-05-15 10:10:00,109.72,109.79,109.68,109.7,12000.0,92.1981,92.257,92.1645,92.1813,12000.0
2015-05-15 10:15:00,109.73,109.8,109.68,109.7,11600.0,92.2065,92.2654,92.1645,92.1813,11600.0
2015-05-15 10:20:00,109.69,109.77,109.66,109.74,31500.0,92.1729,92.2402,92.1477,92.2149,31500.0
2015-05-15 10:25:00,109.71,109.8,109.71,109.77,11800.0,92.1897,92.2654,92.1897,92.2402,11800.0
2015-05-15 10:30:00,109.77,109.8,109.69,109.71,11800.0,92.2402,92.2654,92.1729,92.1897,11800.0
2015-05-15 10:35:00,109.72,109.79,109.68,109.79,12700.0,92.1981,92.257,92.1645,92.257,12700.0
2015-05-15 10:40:00,109.78,109.86,109.77,109.84,32600.0,92.2486,92.3158,92.2402,92.299,32600.0
2015-05-15 10:45:00,109.84,109.89,109.81,109.86,26200.0,92.299,92.341,92.2738,92.3158,26200.0
2015-05-15 10:50:00,109.85,109.89,109.83,109.87,10800.0,92.3074,92.341,92.2906,92.3242,10800.0
2015-05-15 10:55:00,109.87,109.88,109.82,109.84,8900.0,92.3242,92.3326,92.2822,92.299,8900.0
2015-05-15 11:00:00,109.85,109.89,109.82,109.86,16300.0,92.3074,92.341,92.2822,92.3158,16300.0
2015-05-15 11:05:00,109.87,109.92,109.86,109.91,9000.0,92.3242,92.3662,92.3158,92.3578,9000.0
2015-05-15 11:10:00,109.91,109.92,109.83,109.84,9100.0,92.3578,92.3662,92.2906,92.299,9100.0
2015-05-15 11:15:00,109.84,109.85,109.71,109.73,11600.0,92.299,92.3074,92.1897,92.2065,11600.0
2015-05-15 11:20:00,109.71,109.79,109.71,109.78,13900.0,92.1897,92.257,92.1897,92.2486,13900.0
2015-05-15 11:25:00,109.77,109.79,109.72,109.73,80600.0,92.2402,92.257,92.1981,92.2065,80600.0
2015-05-15 11:30:00,109.72,109.79,109.69,109.71,46900.0,92.1981,92.257,92.1729,92.1897,46900.0
2015-05-15 11:35:00,109.73,109.76,109.69,109.7,45500.0,92.2065,92.2317,92.1729,92.1813,45500.0
2015-05-15 11:40:00,109.7,109.75,109.68,109.75,46400.0,92.1813,92.2233,92.1645,92.2233,46400.0
2015-05-15 11:45:00,109.73,109.75,109.7,109.7,36300.0,92.2065,92.2233,92.1813,92.1813,36300.0
2015-05-15 11:50:00,109.69,109.73,109.66,109.71,35300.0,92.1729,92.2065,92.1477,92.1897,35300.0
2015-05-15 11:55:00,109.71,109.72,109.67,109.72,44200.0,92.1897,92.1981,92.1561,92.1981,44200.0
2015-05-15 12:00:00,109.74,109.75,109.67,109.69,32700.0,92.2149,92.2233,92.1561,92.1729,32700.0
2015-05-15 12:05:00,109.68,109.71,109.67,109.67,29700.0,92.1645,92.1897,92.1561,92.1561,29700.0
2015-05-15 12:10:00,109.67,109.69,109.66,109.68,40400.0,92.1561,92.1729,92.1477,92.1645,40400.0
2015-05-15 12:15:00,109.68,109.72,109.67,109.68,46300.0,92.1645,92.1981,92.1561,92.1645,46300.0
2015-05-15 12:20:00,109.69,109.75,109.68,109.74,28700.0,92.1729,92.2233,92.1645,92.2149,28700.0
2015-05-15 12:25:00,109.75,109.75,109.71,109.71,7600.0,92.2233,92.2233,92.1897,92.1897,7600.0
2015-05-15 12:30:00,109.7,109.75,109.69,109.75,4600.0,92.1813,92.2233,92.1729,92.2233,4600.0
2015-05-15 12:35:00,109.75,109.75,109.72,109.72,12600.0,92.2233,92.2233,92.1981,92.1981,12600.0
2015-05-15 12:40:00,109.73,109.8,109.71,109.8,16900.0,92.2065,92.2654,92.1897,92.2654,16900.0
2015-05-15 12:45:00,109.79,109.8,109.77,109.78,9400.0,92.257,92.2654,92.2402,92.2486,9400.0
2015-05-15 12:50:00,109.79,109.8,109.76,109.78,10800.0,92.257,92.2654,92.2317,92.2486,10800.0
2015-05-15 12:55:00,109.78,109.79,109.76,109.78,5300.0,92.2486,92.257,92.2317,92.2486,5300.0
2015-05-15 13:00:00,109.79,109.79,109.77,109.77,14300.0,92.257,92.257,92.2402,92.2402,14300.0
2015-05-15 13:05:00,109.76,109.82,109.75,109.77,8900.0,92.2317,92.2822,92.2233,92.2402,8900.0
2015-05-15 13:10:00,109.77,109.79,109.75,109.76,9100.0,92.2402,92.257,92.2233,92.2317,9100.0
2015-05-15 13:15:00,109.76,109.77,109.72,109.75,9800.0,92.2317,92.2402,92.1981,92.2233,9800.0
2015-05-15 13:20:00,109.74,109.77,109.73,109.74,7300.0,92.2149,92.2402,92.2065,92.2149,7300.0
2015-05-15 13:25:00,109.74,109.76,109.73,109.75,10100.0,92.2149,92.2317,92.2065,92.2233,10100.0
2015-05-15 13:30:00,109.75,109.77,109.74,109.77,5900.0,92.2233,92.2402,92.2149,92.2402,5900.0
2015-05-15 13:35:00,109.76,109.77,109.73,109.74,6700.0,92.2317,92.2402,92.2065,92.2149,6700.0
2015-05-15 13:40:00,109.74,109.78,109.74,109.77,5800.0,92.2149,92.2486,92.2149,92.2402,5800.0
2015-05-15 13:45:00,109.76,109.77,109.73,109.75,13100.0,92.2317,92.2402,92.2065,92.2233,13100.0
2015-05-15 13:50:00,109.75,109.79,109.74,109.76,9700.0,92.2233,92.257,92.2149,92.2317,9700.0
2015-05-15 13:55:00,109.76,109.79,109.74,109.74,8300.0,92.2317,92.257,92.2149,92.2149,8300.0
2015-05-15 14:00:00,109.76,109.77,109.75,109.77,3300.0,92.2317,92.2402,92.2233,92.2402,3300.0
2015-05-15 14:05:00,109.76,109.76,109.7,109.72,11600.0,92.2317,92.2317,92.1813,92.1981,11600.0
2015-05-15 14:10:00,109.74,109.75,109.73,109.74,2700.0,92.2149,92.2233,92.2065,92.2149,2700.0
2015-05-15 14:15:00,109.75,109.78,109.74,109.77,7100.0,92.2233,92.2486,92.2149,92.2402,7100.0
2015-05-15 14:20:00,109.77,109.78,109.75,109.75,19700.0,92.2402,92.2486,92.2233,92.2233,19700.0
2015-05-15 14:25:00,109.76,109.8,109.75,109.79,4300.0,92.2317,92.2654,92.2233,92.257,4300.0
2015-05-15 14:30:00,109.78,109.82,109.78,109.82,4300.0,92.2486,92.2822,92.2486,92.2822,4300.0
2015-05-15 14:35:00,109.82,109.86,109.82,109.86,15900.0,92.2822,92.3158,92.2822,92.3158,15900.0
2015-05-15 14:40:00,109.85,109.89,109.85,109.86,8100.0,92.3074,92.341,92.3074,92.3158,8100.0
2015-05-15 14:45:00,109.86,109.89,109.85,109.86,8100.0,92.3158,92.341,92.3074,92.3158,8100.0
2015-05-15 14:50:00,109.85,109.86,109.84,109.85,16000.0,92.3074,92.3158,92.299,92.3074,16000.0
2015-05-15 14:55:00,109.87,109.89,109.85,109.87,18300.0,92.3242,92.341,92.3074,92.3242,18300.0
2015-05-15 15:00:00,109.87,109.91,109.86,109.9,15100.0,92.3242,92.3578,92.3158,92.3494,15100.0
2015-05-15 15:05:00,109.9,109.91,109.89,109.9,17100.0,92.3494,92.3578,92.341,92.3494,17100.0
2015-05-15 15:10:00,109.9,109.91,109.87,109.87,15600.0,92.3494,92.3578,92.3242,92.3242,15600.0
2015-05-15 15:15:00,109.88,109.91,109.86,109.86,6600.0,92.3326,92.3578,92.3158,92.3158,6600.0
2015-05-15 15:20:00,109.87,109.88,109.85,109.86,7800.0,92.3242,92.3326,92.3074,92.3158,7800.0
2015-05-15 15:25:00,109.86,109.86,109.84,109.85,8100.0,92.3158,92.3158,92.299,92.3074,8100.0
2015-05-15 15:30:00,109.85,109.88,109.83,109.88,8200.0,92.3074,92.3326,92.2906,92.3326,8200.0
2015-05-15 15:35:00,109.87,109.89,109.87,109.89,6200.0,92.3242,92.341,92.3242,92.341,6200.0
2015-05-15 15:40:00,109.88,109.89,109.87,109.88,8900.0,92.3326,92.341,92.3242,92.3326,8900.0
2015-05-15 15:45:00,109.89,109.9,109.88,109.9,20700.0,92.341,92.3494,92.3326,92.3494,20700.0
2015-05-15 15:50:00,109.9,109.93,109.89,109.93,23300.0,92.3494,92.3746,92.341,92.3746,23300.0
2015-05-15 15:55:00,109.92,109.94,109.91,109.94,12900.0,92.3662,92.383,92.3578,92.383,12900.0
2015-05-18 09:30:00,109.81,109.9,109.75,109.83,74200.0,92.2738,92.3494,92.2233,92.2906,74200.0
2015-05-18 09:35:00,109.86,109.96,109.79,109.89,7500.0,92.3158,92.3998,92.257,92.341,7500.0
2015-05-18 09:40:00,109.91,109.94,109.87,109.88,8400.0,92.3578,92.383,92.3242,92.3326,8400.0
2015-05-18 09:45:00,109.9,109.94,109.87,109.94,5000.0,92.3494,92.383,92.3242,92.383,5000.0
2015-05-18 09:50:00,109.95,110.0,109.93,109.95,24400.0,92.3914,92.4334,92.3746,92.3914,24400.0
2015-05-18 09:55:00,109.96,110.0,109.95,110.0,5200.0,92.3998,92.4334,92.3914,92.4334,5200.0
2015-05-18 10:00:00,110.0,110.03,109.93,109.93,27900.0,92.4334,92.4586,92.3746,92.3746,27900.0
2015-05-18 10:05:00,109.94,110.0,109.92,109.93,19500.0,92.383,92.4334,92.3662,92.3746,19500.0
2015-05-18 10:10:00,109.93,109.93,109.88,109.89,7600.0,92.3746,92.3746,92.3326,92.341,7600.0
2015-05-18 10:15:00,109.87,109.9,109.85,109.89,5200.0,92.3242,92.3494,92.3074,92.341,5200.0
2015-05-18 10:20:00,109.88,109.92,109.84,109.92,24500.0,92.3326,92.3662,92.299,92.3662,24500.0
2015-05-18 10:25:00,109.93,109.94,109.86,109.91,8700.0,92.3746,92.383,92.3158,92.3578,8700.0
2015-05-18 10:30:00,109.92,109.99,109.92,109.97,28700.0,92.3662,92.425,92.3662,92.4082,28700.0
2015-05-18 10:35:00,109.97,110.0,109.95,109.95,6100.0,92.4082,92.4334,92.3914,92.3914,6100.0
2015-05-18 10:40:00,109.95,109.98,109.91,109.95,6300.0,92.3914,92.4166,92.3578,92.3914,6300.0
2015-05-18 10:45:00,109.94,109.98,109.91,109.92,13300.0,92.383,92.4166,92.3578,92.3662,13300.0
2015-05-18 10:50:00,109.93,109.95,109.92,109.93,7500.0,92.3746,92.3914,92.3662,92.3746,7500.0
2015-05-18 10:55:00,109.93,109.94,109.88,109.93,9500.0,92.3746,92.383,92.3326,92.3746,9500.0
2015-05-18 11:00:00,109.93,109.96,109.93,109.95,5200.0,92.3746,92.3998,92.3746,92.3914,5200.0
2015-05-18 11:05:00,109.97,110.0,109.96,110.0,9400.0,92.4082,92.4334,92.3998,92.4334,9400.0
2015-05-18 11:10:00,110.01,110.09,109.97,110.09,29200.0,92.4418,92.509,92.4082,92.509,29200.0
2015-05-18 11:15:00,110.09,110.09,110.03,110.07,18700.0,92.509,92.509,92.4586,92.4922,18700.0
2015-05-18 11:20:00,110.06,110.08,110.05,110.08,11800.0,92.4838,92.5006,92.4754,92.5006,11800.0
2015-05-18 11:25:00,110.09,110.11,110.08,110.1,11500.0,92.509,92.5259,92.5006,92.5175,11500.0
2015-05-18 11:30:00,110.12,110.19,110.12,110.16,10700.0,92.5343,92.5931,92.5343,92.5679,10700.0
2015-05-18 11:35:00,110.18,110.22,110.18,110.21,11600.0,92.5847,92.6183,92.5847,92.6099,11600.0
2015-05-18 11:40:00,110.22,110.24,110.2,110.22,20500.0,92.6183,92.6351,92.6015,92.6183,20500.0
2015-05-18 11:45:00,110.23,110.25,110.18,110.2,27100.0,92.6267,92.6435,92.5847,92.6015,27100.0
2015-05-18 11:50:00,110.19,110.24,110.17,110.19,1146700.0,92.5931,92.6351,92.5763,92.5931,1146700.0
2015-05-18 11:55:00,110.19,110.21,110.18,110.21,16300.0,92.5931,92.6099,92.5847,92.6099,16300.0
2015-05-18 12:00:00,110.21,110.25,110.21,110.25,13800.0,92.6099,92.6435,92.6099,92.6435,13800.0
2015-05-18 12:05:00,110.25,110.25,110.23,110.23,15200.0,92.6435,92.6435,92.6267,92.6267,15200.0
2015-05-18 12:10:00,110.23,110.27,110.19,110.2,45200.0,92.6267,92.6603,92.5931,92.6015,45200.0
2015-05-18 12:15:00,110.19,110.22,110.18,110.21,22900.0,92.5931,92.6183,92.5847,92.6099,22900.0
2015-05-18 12:20:00,110.22,110.23,110.2,110.2,15200.0,92.6183,92.6267,92.6015,92.6015,15200.0
2015-05-18 12:25:00,110.21,110.22,110.2,110.2,13200.0,92.6099,92.6183,92.6015,92.6015,13200.0
2015-05-18 12:30:00,110.2,110.22,110.17,110.18,15700.0,92.6015,92.6183,92.5763,92.5847,15700.0
2015-05-18 12:35:00,110.17,110.22,110.17,110.21,14200.0,92.5763,92.6183,92.5763,92.6099,14200.0
2015-05-18 12:40:00,110.21,110.22,110.19,110.21,15000.0,92.6099,92.6183,92.5931,92.6099,15000.0
2015-05-18 12:45:00,110.21,110.22,110.21,110.21,14200.0,92.6099,92.6183,92.6099,92.6099,14200.0
2015-05-18 12:50:00,110.22,110.23,110.2,110.22,22300.0,92.6183,92.6267,92.6015,92.6183,22300.0
2015-05-18 12:55:00,110.22,110.22,110.2,110.21,6000.0,92.6183,92.6183,92.6015,92.6099,6000.0
2015-05-18 13:00:00,110.2,110.23,110.2,110.23,8200.0,92.6015,92.6267,92.6015,92.6267,8200.0
2015-05-18 13:05:00,110.23,110.25,110.22,110.24,11000.0,92.6267,92.6435,92.6183,92.6351,11000.0
2015-05-18 13:10:00,110.24,110.26,110.24,110.26,8500.0,92.6351,92.6519,92.6351,92.6519,8500.0
2015-05-18 13:15:00,110.25,110.26,110.24,110.26,13700.0,92.6435,92.6519,92.6351,92.6519,13700.0
2015-05-18 13:20:00,110.26,110.29,110.25,110.29,7900.0,92.6519,92.6771,92.6435,92.6771,7900.0
2015-05-18 13:25:00,110.28,110.29,110.24,110.27,17100.0,92.6687,92.6771,92.6351,92.6603,17100.0
2015-05-18 13:30:00,110.27,110.31,110.26,110.3,13900.0,92.6603,92.6939,92.6519,92.6855,13900.0
2015-05-18 13:35:00,110.3,110.31,110.29,110.31,6000.0,92.6855,92.6939,92.6771,92.6939,6000.0
2015-05-18 13:40:00,110.31,110.33,110.29,110.29,11300.0,92.6939,92.7107,92.6771,92.6771,11300.0
2015-05-18 13:45:00,110.3,110.33,110.28,110.32,21200.0,92.6855,92.7107,92.6687,92.7023,21200.0
2015-05-18 13:50:00,110.32,110.36,110.32,110.34,17000.0,92.7023,92.7359,92.7023,92.7191,17000.0
2015-05-18 13:55:00,110.35,110.39,110.34,110.37,10000.0,92.7275,92.7611,92.7191,92.7443,10000.0
2015-05-18 14:00:00,110.37,110.41,110.37,110.41,11800.0,92.7443,92.7779,92.7443,92.7779,11800.0
2015-05-18 14:05:00,110.41,110.43,110.37,110.38,21900.0,92.7779,92.7948,92.7443,92.7527,21900.0
2015-05-18 14:10:00,110.37,110.41,110.36,110.4,9500.0,92.7443,92.7779,92.7359,92.7695,9500.0
2015-05-18 14:15:00,110.4,110.41,110.37,110.37,16200.0,92.7695,92.7779,92.7443,92.7443,16200.0
2015-05-18 14:20:00,110.37,110.39,110.36,110.37,7700.0,92.7443,92.7611,92.7359,92.7443,7700.0
2015-05-18 14:25:00,110.37,110.38,110.36,110.37,14000.0,92.7443,92.7527,92.7359,92.7443,14000.0
2015-05-18 14:30:00,110.36,110.38,110.36,110.36,5600.0,92.7359,92.7527,92.7359,92.7359,5600.0
2015-05-18 14:35:00,110.37,110.41,110.37,110.39,8400.0,92.7443,92.7779,92.7443,92.7611,8400.0
2015-05-18 14:40:00,110.4,110.43,110.39,110.42,9400.0,92.7695,92.7948,92.7611,92.7863,9400.0
2015-05-18 14:45:00,110.42,110.42,110.39,110.4,17600.0,92.7863,92.7863,92.7611,92.7695,17600.0
2015-05-18 14:50:00,110.41,110.42,110.41,110.42,6100.0,92.7779,92.7863,92.7779,92.7863,6100.0
2015-05-18 14:55:00,110.42,110.43,110.41,110.42,10700.0,92.7863,92.7948,92.7779,92.7863,10700.0
2015-05-18 15:00:00,110.43,110.44,110.42,110.44,11500.0,92.7948,92.8032,92.7863,92.8032,11500.0
2015-05-18 15:05:00,110.43,110.45,110.42,110.44,5600.0,92.7948,92.8116,92.7863,92.8032,5600.0
2015-05-18 15:10:00,110.44,110.45,110.43,110.43,12200.0,92.8032,92.8116,92.7948,92.7948,12200.0
2015-05-18 15:15:00,110.43,110.46,110.43,110.46,7700.0,92.7948,92.82,92.7948,92.82,7700.0
2015-05-18 15:20:00,110.46,110.5,110.46,110.49,131000.0,92.82,92.8536,92.82,92.8452,131000.0
2015-05-18 15:25:00,110.5,110.5,110.43,110.43,53300.0,92.8536,92.8536,92.7948,92.7948,53300.0
2015-05-18 15:30:00,110.42,110.44,110.4,110.43,15300.0,92.7863,92.8032,92.7695,92.7948,15300.0
2015-05-18 15:35:00,110.43,110.46,110.42,110.44,17900.0,92.7948,92.82,92.7863,92.8032,17900.0
2015-05-18 15:40:00,110.45,110.47,110.44,110.46,16400.0,92.8116,92.8284,92.8032,92.82,16400.0
2015-05-18 15:45:00,110.46,110.47,110.41,110.41,24600.0,92.82,92.8284,92.7779,92.7779,24600.0
2015-05-18 15:50:00,110.42,110.43,110.39,110.39,76900.0,92.7863,92.7948,92.7611,92.7611,76900.0
2015-05-18 15:55:00,110.39,110.39,110.36,110.36,35600.0,92.7611,92.7611,92.7359,92.7359,35600.0
2015-05-19 09:30:00,110.38,110.49,110.35,110.41,53200.0,92.7527,92.8452,92.7275,92.7779,53200.0
2015-05-19 09:35:00,110.39,110.4,110.23,110.31,11500.0,92.7611,92.7695,92.6267,92.6939,11500.0
2015-05-19 09:40:00,110.3,110.43,110.21,110.37,31600.0,92.6855,92.7948,92.6099,92.7443,31600.0
2015-05-19 09:45:00,110.36,110.38,110.3,110.34,11000.0,92.7359,92.7527,92.6855,92.7191,11000.0
2015-05-19 09:50:00,110.33,110.4,110.32,110.33,14100.0,92.7107,92.7695,92.7023,92.7107,14100.0
2015-05-19 09:55:00,110.37,110.37,110.32,110.33,15600.0,92.7443,92.7443,92.7023,92.7107,15600.0
2015-05-19 10:00:00,110.35,110.4,110.3,110.3,8200.0,92.7275,92.7695,92.6855,92.6855,8200.0
2015-05-19 10:05:00,110.29,110.3,110.23,110.26,10200.0,92.6771,92.6855,92.6267,92.6519,10200.0
2015-05-19 10:10:00,110.27,110.33,110.2,110.31,13900.0,92.6603,92.7107,92.6015,92.6939,13900.0
2015-05-19 10:15:00,110.32,110.35,110.29,110.35,9300.0,92.7023,92.7275,92.6771,92.7275,9300.0
2015-05-19 10:20:00,110.34,110.34,110.25,110.27,14600.0,92.7191,92.7191,92.6435,92.6603,14600.0
2015-05-19 10:25:00,110.28,110.37,110.27,110.37,6500.0,92.6687,92.7443,92.6603,92.7443,6500.0
2015-05-19 10:30:00,110.38,110.4,110.36,110.37,8700.0,92.7527,92.7695,92.7359,92.7443,8700.0
2015-05-19 10:35:00,110.37,110.42,110.36,110.42,6700.0,92.7443,92.7863,92.7359,92.7863,6700.0
2015-05-19 10:40:00,110.42,110.44,110.4,110.42,9800.0,92.7863,92.8032,92.7695,92.7863,9800.0
2015-05-19 10:45:00,110.41,110.42,110.37,110.39,5800.0,92.7779,92.7863,92.7443,92.7611,5800.0
2015-05-19 10:50:00,110.38,110.38,110.32,110.34,5600.0,92.7527,92.7527,92.7023,92.7191,5600.0
2015-05-19 10:55:00,110.32,110.34,110.29,110.3,5900.0,92.7023,92.7191,92.6771,92.6855,5900.0
2015-05-19 11:00:00,110.31,110.34,110.26,110.26,16300.0,92.6939,92.7191,92.6519,92.6519,16300.0
2015-05-19 11:05:00,110.27,110.3,110.24,110.25,14500.0,92.6603,92.6855,92.6351,92.6435,14500.0
2015-05-19 11:10:00,110.25,110.29,110.23,110.27,62800.0,92.6435,92.6771,92.6267,92.6603,62800.0
2015-05-19 11:15:00,110.28,110.36,110.28,110.35,12500.0,92.6687,92.7359,92.6687,92.7275,12500.0
2015-05-19 11:20:00,110.37,110.38,110.35,110.35,12600.0,92.7443,92.7527,92.7275,92.7275,12600.0
2015-05-19 11:25:00,110.37,110.41,110.37,110.39,98500.0,92.7443,92.7779,92.7443,92.7611,98500.0
2015-05-19 11:30:00,110.38,110.43,110.34,110.41,1497300.0,92.7527,92.7948,92.7191,92.7779,1497300.0
2015-05-19 11:35:00,110.4,110.41,110.38,110.39,24100.0,92.7695,92.7779,92.7527,92.7611,24100.0
2015-05-19 11:40:00,110.39,110.4,110.32,110.36,11000.0,92.7611,92.7695,92.7023,92.7359,11000.0
2015-05-19 11:45:00,110.36,110.37,110.32,110.33,9000.0,92.7359,92.7443,92.7023,92.7107,9000.0
2015-05-19 11:50:00,110.33,110.37,110.33,110.33,11300.0,92.7107,92.7443,92.7107,92.7107,11300.0
2015-05-19 11:55:00,110.34,110.37,110.31,110.37,6300.0,92.7191,92.7443,92.6939,92.7443,6300.0
2015-05-19 12:00:00,110.36,110.39,110.35,110.38,3300.0,92.7359,92.7611,92.7275,92.7527,3300.0
2015-05-19 12:05:00,110.38,110.4,110.36,110.38,10400.0,92.7527,92.7695,92.7359,92.7527,10400.0
2015-05-19 12:10:00,110.38,110.38,110.37,110.38,7000.0,92.7527,92.7527,92.7443,92.7527,7000.0
2015-05-19 12:15:00,110.38,110.38,110.34,110.36,8700.0,92.7527,92.7527,92.7191,92.7359,8700.0
2015-05-19 12:20:00,110.36,110.38,110.33,110.34,4500.0,92.7359,92.7527,92.7107,92.7191,4500.0
2015-05-19 12:25:00,110.33,110.35,110.32,110.32,24200.0,92.7107,92.7275,92.7023,92.7023,24200.0
2015-05-19 12:30:00,110.32,110.35,110.31,110.35,5300.0,92.7023,92.7275,92.6939,92.7275,5300.0
2015-05-19 12:35:00,110.35,110.37,110.35,110.37,4600.0,92.7275,92.7443,92.7275,92.7443,4600.0
2015-05-19 12:40:00,110.37,110.37,110.34,110.36,7800.0,92.7443,92.7443,92.7191,92.7359,7800.0
2015-05-19 12:45:00,110.35,110.41,110.34,110.4,9300.0,92.7275,92.7779,92.7191,92.7695,9300.0
2015-05-19 12:50:00,110.4,110.41,110.38,110.39,6900.0,92.7695,92.7779,92.7527,92.7611,6900.0
2015-05-19 12:55:00,110.38,110.39,110.36,110.38,7600.0,92.7527,92.7611,92.7359,92.7527,7600.0
2015-05-19 13:00:00,110.37,110.37,110.34,110.37,6400.0,92.7443,92.7443,92.7191,92.7443,6400.0
2015-05-19 13:05:00,110.38,110.39,110.37,110.37,12300.0,92.7527,92.7611,92.7443,92.7443,12300.0
2015-05-19 13:10:00,110.38,110.41,110.36,110.39,7900.0,92.7527,92.7779,92.7359,92.7611,7900.0
2015-05-19 13:15:00,110.39,110.4,110.38,110.4,4600.0,92.7611,92.7695,92.7527,92.7695,4600.0
2015-05-19 13:20:00,110.41,110.41,110.38,110.39,6100.0,92.7779,92.7779,92.7527,92.7611,6100.0
2015-05-19 13:25:00,110.4,110.42,110.39,110.41,2800.0,92.7695,92.7863,92.7611,92.7779,2800.0
2015-05-19 13:30:00,110.42,110.48,110.41,110.48,9200.0,92.7863,92.8368,92.7779,92.8368,9200.0
2015-05-19 13:35:00,110.47,110.53,110.47,110.52,16200.0,92.8284,92.8788,92.8284,92.8704,16200.0
2015-05-19 13:40:00,110.53,110.56,110.5,110.56,14200.0,92.8788,92.904,92.8536,92.904,14200.0
2015-05-19 13:45:00,110.56,110.56,110.52,110.53,5600.0,92.904,92.904,92.8704,92.8788,5600.0
2015-05-19 13:50:00,110.54,110.56,110.51,110.52,11200.0,92.8872,92.904,92.862,92.8704,11200.0
2015-05-19 13:55:00,110.51,110.52,110.49,110.51,8100.0,92.862,92.8704,92.8452,92.862,8100.0
2015-05-19 14:00:00,110.51,110.53,110.48,110.5,14800.0,92.862,92.8788,92.8368,92.8536,14800.0
2015-05-19 14:05:00,110.49,110.49,110.46,110.47,5900.0,92.8452,92.8452,92.82,92.8284,5900.0
2015-05-19 14:10:00,110.47,110.49,110.47,110.49,46000.0,92.8284,92.8452,92.8284,92.8452,46000.0
2015-05-19 14:15:00,110.49,110.5,110.48,110.5,23400.0,92.8452,92.8536,92.8368,92.8536,23400.0
2015-05-19 14:20:00,110.5,110.51,110.49,110.51,23000.0,92.8536,92.862,92.8452,92.862,23000.0
2015-05-19 14:25:00,110.51,110.52,110.48,110.48,15000.0,92.862,92.8704,92.8368,92.8368,15000.0
2015-05-19 14:30:00,110.47,110.47,110.43,110.44,11000.0,92.8284,92.8284,92.7948,92.8032,11000.0
2015-05-19 14:35:00,110.44,110.44,110.28,110.3,17000.0,92.8032,92.8032,92.6687,92.6855,17000.0
2015-05-19 14:40:00,110.3,110.36,110.3,110.34,9400.0,92.6855,92.7359,92.6855,92.7191,9400.0
2015-05-19 14:45:00,110.34,110.36,110.32,110.35,16900.0,92.7191,92.7359,92.7023,92.7275,16900.0
2015-05-19 14:50:00,110.34,110.35,110.32,110.34,6400.0,92.7191,92.7275,92.7023,92.7191,6400.0
2015-05-19 14:55:00,110.34,110.39,110.33,110.38,14500.0,92.7191,92.7611,92.7107,92.7527,14500.0
2015-05-19 15:00:00,110.38,110.38,110.34,110.34,7600.0,92.7527,92.7527,92.7191,92.7191,7600.0
2015-05-19 15:05:00,110.33,110.33,110.24,110.25,12000.0,92.7107,92.7107,92.6351,92.6435,12000.0
2015-05-19 15:10:00,110.24,110.24,110.13,110.14,14400.0,92.6351,92.6351,92.5427,92.5511,14400.0
2015-05-19 15:15:00,110.14,110.22,110.12,110.19,15900.0,92.5511,92.6183,92.5343,92.5931,15900.0
2015-05-19 15:20:00,110.2,110.22,110.18,110.2,9900.0,92.6015,92.6183,92.5847,92.6015,9900.0
2015-05-19 15:25:00,110.21,110.21,110.15,110.21,5600.0,92.6099,92.6099,92.5595,92.6099,5600.0
2015-05-19 15:30:00,110.2,110.23,110.19,110.22,13000.0,92.6015,92.6267,92.5931,92.6183,13000.0
2015-05-19 15:35:00,110.21,110.29,110.2,110.25,13800.0,92.6099,92.6771,92.6015,92.6435,13800.0
2015-05-19 15:40:00,110.24,110.25,110.2,110.2,8200.0,92.6351,92.6435,92.6015,92.6015,8200.0
2015-05-19 15:45:00,110.2,110.29,110.2,110.28,8800.0,92.6015,92.6771,92.6015,92.6687,8800.0
2015-05-19 15:50:00,110.27,110.28,110.22,110.26,11800.0,92.6603,92.6687,92.6183,92.6519,11800.0
2015-05-19 15:55:00,110.27,110.37,110.27,110.3,117800.0,92.6603,92.7443,92.6603,92.6855,117800.0
2015-05-20 09:30:00,110.34,110.42,110.17,110.18,173900.0,92.7191,92.7863,92.5763,92.5847,173900.0
2015-05-20 09:35:00,110.19,110.19,110.09,110.15,14100.0,92.5931,92.5931,92.509,92.5595,14100.0
2015-05-20 09:40:00,110.13,110.13,110.05,110.1,25500.0,92.5427,92.5427,92.4754,92.5175,25500.0
2015-05-20 09:45:00,110.08,110.11,110.04,110.1,22100.0,92.5006,92.5259,92.467,92.5175,22100.0
2015-05-20 09:50:00,110.09,110.16,110.09,110.12,17300.0,92.509,92.5679,92.509,92.5343,17300.0
2015-05-20 09:55:00,110.12,110.16,110.07,110.09,7700.0,92.5343,92.5679,92.4922,92.509,7700.0
2015-05-20 10:00:00,110.06,110.15,110.03,110.14,17100.0,92.4838,92.5595,92.4586,92.5511,17100.0
2015-05-20 10:05:00,110.15,110.26,110.15,110.24,18800.0,92.5595,92.6519,92.5595,92.6351,18800.0
2015-05-20 10:10:00,110.24,110.24,110.2,110.22,7100.0,92.6351,92.6351,92.6015,92.6183,7100.0
2015-05-20 10:15:00,110.2,110.31,110.2,110.28,8200.0,92.6015,92.6939,92.6015,92.6687,8200.0
2015-05-20 10:20:00,110.31,110.32,110.26,110.28,4800.0,92.6939,92.7023,92.6519,92.6687,4800.0
2015-05-20 10:25:00,110.28,110.3,110.24,110.24,7300.0,92.6687,92.6855,92.6351,92.6351,7300.0
2015-05-20 10:30:00,110.24,110.31,110.24,110.3,8700.0,92.6351,92.6939,92.6351,92.6855,8700.0
2015-05-20 10:35:00,110.31,110.38,110.29,110.37,14800.0,92.6939,92.7527,92.6771,92.7443,14800.0
2015-05-20 10:40:00,110.37,110.37,110.31,110.34,9000.0,92.7443,92.7443,92.6939,92.7191,9000.0
2015-05-20 10:45:00,110.35,110.35,110.3,110.31,11900.0,92.7275,92.7275,92.6855,92.6939,11900.0
2015-05-20 10:50:00,110.32,110.36,110.29,110.29,11700.0,92.7023,92.7359,92.6771,92.6771,11700.0
2015-05-20 10:55:00,110.29,110.31,110.29,110.3,17700.0,92.6771,92.6939,92.6771,92.6855,17700.0
2015-05-20 11:00:00,110.31,110.31,110.24,110.25,14500.0,92.6939,92.6939,92.6351,92.6435,14500.0
2015-05-20 11:05:00,110.24,110.3,110.24,110.28,8700.0,92.6351,92.6855,92.6351,92.6687,8700.0
2015-05-20 11:10:00,110.28,110.33,110.28,110.32,21700.0,92.6687,92.7107,92.6687,92.7023,21700.0
2015-05-20 11:15:00,110.31,110.31,110.25,110.28,68400.0,92.6939,92.6939,92.6435,92.6687,68400.0
2015-05-20 11:20:00,110.29,110.33,110.29,110.32,30200.0,92.6771,92.7107,92.6771,92.7023,30200.0
2015-05-20 11:25:00,110.31,110.31,110.23,110.24,9900.0,92.6939,92.6939,92.6267,92.6351,9900.0
2015-05-20 11:30:00,110.25,110.27,110.22,110.23,8900.0,92.6435,92.6603,92.6183,92.6267,8900.0
2015-05-20 11:35:00,110.23,110.23,110.16,110.18,13200.0,92.6267,92.6267,92.5679,92.5847,13200.0
2015-05-20 11:40:00,110.2,110.21,110.17,110.18,5800.0,92.6015,92.6099,92.5763,92.5847,5800.0
2015-05-20 11:45:00,110.19,110.2,110.15,110.17,11300.0,92.5931,92.6015,92.5595,92.5763,11300.0
2015-05-20 11:50:00,110.14,110.15,110.11,110.15,8900.0,92.5511,92.5595,92.5259,92.5595,8900.0
2015-05-20 11:55:00,110.15,110.21,110.14,110.18,4700.0,92.5595,92.6099,92.5511,92.5847,4700.0
2015-05-20 12:00:00,110.18,110.21,110.18,110.19,5200.0,92.5847,92.6099,92.5847,92.5931,5200.0
2015-05-20 12:05:00,110.22,110.26,110.22,110.25,1063300.0,92.6183,92.6519,92.6183,92.6435,1063300.0
2015-05-20 12:10:00,110.24,110.25,110.23,110.24,13800.0,92.6351,92.6435,92.6267,92.6351,13800.0
2015-05-20 12:15:00,110.23,110.28,110.22,110.27,5800.0,92.6267,92.6687,92.6183,92.6603,5800.0
2015-05-20 12:20:00,110.27,110.29,110.27,110.29,2600.0,92.6603,92.6771,92.6603,92.6771,2600.0
2015-05-20 12:25:00,110.29,110.34,110.27,110.28,15600.0,92.6771,92.7191,92.6603,92.6687,15600.0
2015-05-20 12:30:00,110.29,110.29,110.26,110.27,2700.0,92.6771,92.6771,92.6519,92.6603,2700.0
2015-05-20 12:35:00,110.26,110.29,110.25,110.26,5200.0,92.6519,92.6771,92.6435,92.6519,5200.0
2015-05-20 12:40:00,110.25,110.26,110.23,110.25,3700.0,92.6435,92.6519,92.6267,92.6435,3700.0
2015-05-20 12:45:00,110.26,110.28,110.22,110.25,10400.0,92.6519,92.6687,92.6183,92.6435,10400.0
2015-05-20 12:50:00,110.24,110.27,110.24,110.27,8600.0,92.6351,92.6603,92.6351,92.6603,8600.0
2015-05-20 12:55:00,110.28,110.28,110.25,110.26,3400.0,92.6687,92.6687,92.6435,92.6519,3400.0
2015-05-20 13:00:00,110.26,110.27,110.21,110.25,8700.0,92.6519,92.6603,92.6099,92.6435,8700.0
2015-05-20 13:05:00,110.25,110.26,110.2,110.2,4700.0,92.6435,92.6519,92.6015,92.6015,4700.0
2015-05-20 13:10:00,110.21,110.25,110.18,110.25,15700.0,92.6099,92.6435,92.5847,92.6435,15700.0
2015-05-20 13:15:00,110.24,110.24,110.2,110.23,51700.0,92.6351,92.6351,92.6015,92.6267,51700.0
2015-05-20 13:20:00,110.23,110.24,110.2,110.23,10200.0,92.6267,92.6351,92.6015,92.6267,10200.0
2015-05-20 13:25:00,110.23,110.26,110.22,110.23,3400.0,92.6267,92.6519,92.6183,92.6267,3400.0
2015-05-20 13:30:00,110.25,110.26,110.23,110.23,37500.0,92.6435,92.6519,92.6267,92.6267,37500.0
2015-05-20 13:35:00,110.23,110.25,110.18,110.18,8400.0,92.6267,92.6435,92.5847,92.5847,8400.0
2015-05-20 13:40:00,110.18,110.21,110.16,110.17,16300.0,92.5847,92.6099,92.5679,92.5763,16300.0
2015-05-20 13:45:00,110.17,110.21,110.17,110.2,2200.0,92.5763,92.6099,92.5763,92.6015,2200.0
2015-05-20 13:50:00,110.2,110.21,110.18,110.2,17800.0,92.6015,92.6099,92.5847,92.6015,17800.0
2015-05-20 13:55:00,110.19,110.26,110.19,110.26,3300.0,92.5931,92.6519,92.5931,92.6519,3300.0
2015-05-20 14:00:00,110.24,110.47,110.23,110.28,66000.0,92.6351,92.8284,92.6267,92.6687,66000.0
2015-05-20 14:05:00,110.26,110.37,110.26,110.28,13000.0,92.6519,92.7443,92.6519,92.6687,13000.0
2015-05-20 14:10:00,110.29,110.36,110.27,110.36,13600.0,92.6771,92.7359,92.6603,92.7359,13600.0
2015-05-20 14:15:00,110.37,110.49,110.37,110.46,10600.0,92.7443,92.8452,92.7443,92.82,10600.0
2015-05-20 14:20:00,110.48,110.5,110.46,110.49,15000.0,92.8368,92.8536,92.82,92.8452,15000.0
2015-05-20 14:25:00,110.49,110.66,110.49,110.65,18900.0,92.8452,92.988,92.8452,92.9796,18900.0
2015-05-20 14:30:00,110.67,110.68,110.57,110.58,20600.0,92.9964,93.0048,92.9124,92.9208,20600.0
2015-05-20 14:35:00,110.59,110.6,110.56,110.56,6800.0,92.9292,92.9376,92.904,92.904,6800.0
2015-05-20 14:40:00,110.56,110.56,110.5,110.53,12000.0,92.904,92.904,92.8536,92.8788,12000.0
2015-05-20 14:45:00,110.56,110.6,110.47,110.48,23700.0,92.904,92.9376,92.8284,92.8368,23700.0
2015-05-20 14:50:00,110.48,110.51,110.44,110.51,34300.0,92.8368,92.862,92.8032,92.862,34300.0
2015-05-20 14:55:00,110.52,110.53,110.49,110.52,7500.0,92.8704,92.8788,92.8452,92.8704,7500.0
2015-05-20 15:00:00,110.52,110.53,110.44,110.48,8600.0,92.8704,92.8788,92.8032,92.8368,8600.0
2015-05-20 15:05:00,110.48,110.54,110.48,110.52,8000.0,92.8368,92.8872,92.8368,92.8704,8000.0
2015-05-20 15:10:00,110.51,110.53,110.44,110.44,9100.0,92.862,92.8788,92.8032,92.8032,9100.0
2015-05-20 15:15:00,110.43,110.43,110.23,110.25,38000.0,92.7948,92.7948,92.6267,92.6435,38000.0
2015-05-20 15:20:00,110.26,110.3,110.16,110.27,18500.0,92.6519,92.6855,92.5679,92.6603,18500.0
2015-05-20 15:25:00,110.28,110.33,110.27,110.33,5100.0,92.6687,92.7107,92.6603,92.7107,5100.0
2015-05-20 15:30:00,110.3,110.33,110.24,110.33,16100.0,92.6855,92.7107,92.6351,92.7107,16100.0
2015-05-20 15:35:00,110.32,110.32,110.25,110.25,12400.0,92.7023,92.7023,92.6435,92.6435,12400.0
2015-05-20 15:40:00,110.26,110.32,110.24,110.3,16000.0,92.6519,92.7023,92.6351,92.6855,16000.0
2015-05-20 15:45:00,110.29,110.36,110.28,110.36,22200.0,92.6771,92.7359,92.6687,92.7359,22200.0
2015-05-20 15:50:00,110.35,110.35,110.27,110.31,18500.0,92.7275,92.7275,92.6603,92.6939,18500.0
2015-05-20 15:55:00,110.3,110.32,110.23,110.23,10900.0,92.6855,92.7023,92.6267,92.6267,10900.0
2015-05-21 09:30:00,110.18,110.21,110.07,110.15,34200.0,92.5847,92.6099,92.4922,92.5595,34200.0
2015-05-21 09:35:00,110.18,110.28,110.18,110.26,10500.0,92.5847,92.6687,92.5847,92.6519,10500.0
2015-05-21 09:40:00,110.26,110.32,110.25,110.31,2600.0,92.6519,92.7023,92.6435,92.6939,2600.0
2015-05-21 09:45:00,110.23,110.28,110.2,110.2,2000.0,92.6267,92.6687,92.6015,92.6015,2000.0
2015-05-21 09:50:00,110.23,110.25,110.2,110.25,7100.0,92.6267,92.6435,92.6015,92.6435,7100.0
2015-05-21 09:55:00,110.27,110.31,110.21,110.24,13500.0,92.6603,92.6939,92.6099,92.6351,13500.0
2015-05-21 10:00:00,110.21,110.36,110.21,110.36,11700.0,92.6099,92.7359,92.6099,92.7359,11700.0
2015-05-21 10:05:00,110.36,110.46,110.36,110.43,15600.0,92.7359,92.82,92.7359,92.7948,15600.0
2015-05-21 10:10:00,110.43,110.44,110.4,110.4,6300.0,92.7948,92.8032,92.7695,92.7695,6300.0
2015-05-21 10:15:00,110.43,110.43,110.39,110.41,4800.0,92.7948,92.7948,92.7611,92.7779,4800.0
2015-05-21 10:20:00,110.42,110.46,110.41,110.45,5400.0,92.7863,92.82,92.7779,92.8116,5400.0
2015-05-21 10:25:00,110.45,110.48,110.43,110.44,4400.0,92.8116,92.8368,92.7948,92.8032,4400.0
2015-05-21 10:30:00,110.45,110.48,110.42,110.42,13200.0,92.8116,92.8368,92.7863,92.7863,13200.0
2015-05-21 10:35:00,110.43,110.45,110.43,110.44,4200.0,92.7948,92.8116,92.7948,92.8032,4200.0
2015-05-21 10:40:00,110.44,110.47,110.43,110.45,3700.0,92.8032,92.8284,92.7948,92.8116,3700.0
2015-05-21 10:45:00,110.45,110.48,110.44,110.46,4600.0,92.8116,92.8368,92.8032,92.82,4600.0
2015-05-21 10:50:00,110.49,110.52,110.48,110.49,7900.0,92.8452,92.8704,92.8368,92.8452,7900.0
2015-05-21 10:55:00,110.51,110.51,110.42,110.45,9400.0,92.862,92.862,92.7863,92.8116,9400.0
2015-05-21 11:00:00,110.46,110.5,110.46,110.48,3000.0,92.82,92.8536,92.82,92.8368,3000.0
2015-05-21 11:05:00,110.49,110.55,110.49,110.52,6800.0,92.8452,92.8956,92.8452,92.8704,6800.0
2015-05-21 11:10:00,110.53,110.55,110.52,110.54,4900.0,92.8788,92.8956,92.8704,92.8872,4900.0
2015-05-21 11:15:00,110.54,110.57,110.52,110.52,8300.0,92.8872,92.9124,92.8704,92.8704,8300.0
2015-05-21 11:20:00,110.51,110.58,110.48,110.57,16300.0,92.862,92.9208,92.8368,92.9124,16300.0
2015-05-21 11:25:00,110.58,110.59,110.56,110.58,3500.0,92.9208,92.9292,92.904,92.9208,3500.0
2015-05-21 11:30:00,110.6,110.62,110.57,110.58,248600.0,92.9376,92.9544,92.9124,92.9208,248600.0
2015-05-21 11:35:00,110.58,110.58,110.5,110.54,18300.0,92.9208,92.9208,92.8536,92.8872,18300.0
2015-05-21 11:40:00,110.53,110.53,110.48,110.49,2900.0,92.8788,92.8788,92.8368,92.8452,2900.0
2015-05-21 11:45:00,110.49,110.51,110.46,110.46,7700.0,92.8452,92.862,92.82,92.82,7700.0
2015-05-21 11:50:00,110.48,110.52,110.47,110.5,10900.0,92.8368,92.8704,92.8284,92.8536,10900.0
2015-05-21 11:55:00,110.52,110.55,110.51,110.55,3000.0,92.8704,92.8956,92.862,92.8956,3000.0
2015-05-21 12:00:00,110.53,110.54,110.48,110.52,11200.0,92.8788,92.8872,92.8368,92.8704,11200.0
2015-05-21 12:05:00,110.51,110.53,110.51,110.53,3300.0,92.862,92.8788,92.862,92.8788,3300.0
2015-05-21 12:10:00,110.52,110.53,110.51,110.51,7000.0,92.8704,92.8788,92.862,92.862,7000.0
2015-05-21 12:15:00,110.51,110.54,110.5,110.54,6400.0,92.862,92.8872,92.8536,92.8872,6400.0
2015-05-21 12:20:00,110.54,110.56,110.52,110.56,3200.0,92.8872,92.904,92.8704,92.904,3200.0
2015-05-21 12:25:00,110.56,110.58,110.54,110.56,24300.0,92.904,92.9208,92.8872,92.904,24300.0
2015-05-21 12:30:00,110.59,110.61,110.56,110.58,9000.0,92.9292,92.946,92.904,92.9208,9000.0
2015-05-21 12:35:00,110.59,110.59,110.53,110.53,17700.0,92.9292,92.9292,92.8788,92.8788,17700.0
2015-05-21 12:40:00,110.52,110.56,110.52,110.56,11100.0,92.8704,92.904,92.8704,92.904,11100.0
2015-05-21 12:45:00,110.54,110.55,110.52,110.53,6200.0,92.8872,92.8956,92.8704,92.8788,6200.0
2015-05-21 12:50:00,110.53,110.53,110.49,110.49,2500.0,92.8788,92.8788,92.8452,92.8452,2500.0
2015-05-21 12:55:00,110.49,110.53,110.48,110.52,4500.0,92.8452,92.8788,92.8368,92.8704,4500.0
2015-05-21 13:00:00,110.52,110.55,110.52,110.55,3000.0,92.8704,92.8956,92.8704,92.8956,3000.0
2015-05-21 13:05:00,110.55,110.56,110.54,110.55,2300.0,92.8956,92.904,92.8872,92.8956,2300.0
2015-05-21 13:10:00,110.54,110.56,110.54,110.55,6700.0,92.8872,92.904,92.8872,92.8956,6700.0
2015-05-21 13:15:00,110.53,110.55,110.51,110.55,2400.0,92.8788,92.8956,92.862,92.8956,2400.0
2015-05-21 13:20:00,110.54,110.55,110.47,110.48,3100.0,92.8872,92.8956,92.8284,92.8368,3100.0
2015-05-21 13:25:00,110.48,110.5,110.47,110.49,8300.0,92.8368,92.8536,92.8284,92.8452,8300.0
2015-05-21 13:30:00,110.48,110.53,110.47,110.53,7400.0,92.8368,92.8788,92.8284,92.8788,7400.0
2015-05-21 13:35:00,110.52,110.53,110.47,110.48,3600.0,92.8704,92.8788,92.8284,92.8368,3600.0
2015-05-21 13:40:00,110.49,110.49,110.39,110.41,17900.0,92.8452,92.8452,92.7611,92.7779,17900.0
2015-05-21 13:45:00,110.39,110.41,110.37,110.37,11600.0,92.7611,92.7779,92.7443,92.7443,11600.0
2015-05-21 13:50:00,110.39,110.41,110.39,110.39,3100.0,92.7611,92.7779,92.7611,92.7611,3100.0
2015-05-21 13:55:00,110.4,110.4,110.34,110.38,16300.0,92.7695,92.7695,92.7191,92.7527,16300.0
2015-05-21 14:00:00,110.36,110.41,110.34,110.41,12500.0,92.7359,92.7779,92.7191,92.7779,12500.0
2015-05-21 14:05:00,110.4,110.44,110.39,110.41,4400.0,92.7695,92.8032,92.7611,92.7779,4400.0
2015-05-21 14:10:00,110.41,110.44,110.41,110.44,4900.0,92.7779,92.8032,92.7779,92.8032,4900.0
2015-05-21 14:15:00,110.44,110.47,110.42,110.47,10100.0,92.8032,92.8284,92.7863,92.8284,10100.0
2015-05-21 14:20:00,110.47,110.5,110.45,110.5,15300.0,92.8284,92.8536,92.8116,92.8536,15300.0
2015-05-21 14:25:00,110.49,110.52,110.48,110.52,17600.0,92.8452,92.8704,92.8368,92.8704,17600.0
2015-05-21 14:30:00,110.52,110.52,110.48,110.48,7900.0,92.8704,92.8704,92.8368,92.8368,7900.0
2015-05-21 14:35:00,110.49,110.57,110.49,110.54,67600.0,92.8452,92.9124,92.8452,92.8872,67600.0
2015-05-21 14:40:00,110.54,110.55,110.51,110.53,76100.0,92.8872,92.8956,92.862,92.8788,76100.0
2015-05-21 14:45:00,110.54,110.55,110.53,110.53,21300.0,92.8872,92.8956,92.8788,92.8788,21300.0
2015-05-21 14:50:00,110.54,110.55,110.51,110.51,25300.0,92.8872,92.8956,92.862,92.862,25300.0
2015-05-21 14:55:00,110.51,110.52,110.5,110.5,20000.0,92.862,92.8704,92.8536,92.8536,20000.0
2015-05-21 15:00:00,110.5,110.54,110.48,110.48,23000.0,92.8536,92.8872,92.8368,92.8368,23000.0
2015-05-21 15:05:00,110.48,110.5,110.48,110.48,23300.0,92.8368,92.8536,92.8368,92.8368,23300.0
2015-05-21 15:10:00,110.48,110.48,110.42,110.44,17100.0,92.8368,92.8368,92.7863,92.8032,17100.0
2015-05-21 15:15:00,110.43,110.44,110.38,110.41,36600.0,92.7948,92.8032,92.7527,92.7779,36600.0
2015-05-21 15:20:00,110.4,110.41,110.39,110.39,13200.0,92.7695,92.7779,92.7611,92.7611,13200.0
2015-05-21 15:25:00,110.39,110.46,110.39,110.45,33300.0,92.7611,92.82,92.7611,92.8116,33300.0
2015-05-21 15:30:00,110.45,110.5,110.45,110.49,33200.0,92.8116,92.8536,92.8116,92.8452,33200.0
2015-05-21 15:35:00,110.48,110.55,110.48,110.52,14400.0,92.8368,92.8956,92.8368,92.8704,14400.0
2015-05-21 15:40:00,110.53,110.66,110.52,110.59,89500.0,92.8788,92.988,92.8704,92.9292,89500.0
2015-05-21 15:45:00,110.59,110.61,110.57,110.57,31100.0,92.9292,92.946,92.9124,92.9124,31100.0
2015-05-21 15:50:00,110.57,110.57,110.52,110.52,37000.0,92.9124,92.9124,92.8704,92.8704,37000.0
2015-05-21 15:55:00,110.53,110.53,110.46,110.51,32000.0,92.8788,92.8788,92.82,92.862,32000.0
2015-05-22 09:30:00,110.38,110.4,110.25,110.25,39800.0,92.7527,92.7695,92.6435,92.6435,39800.0
2015-05-22 09:35:00,110.29,110.47,110.26,110.41,19300.0,92.6771,92.8284,92.6519,92.7779,19300.0
2015-05-22 09:40:00,110.41,110.46,110.4,110.4,8000.0,92.7779,92.82,92.7695,92.7695,8000.0
2015-05-22 09:45:00,110.41,110.42,110.39,110.42,7700.0,92.7779,92.7863,92.7611,92.7863,7700.0
2015-05-22 09:50:00,110.42,110.45,110.4,110.41,25400.0,92.7863,92.8116,92.7695,92.7779,25400.0
2015-05-22 09:55:00,110.43,110.47,110.43,110.43,5300.0,92.7948,92.8284,92.7948,92.7948,5300.0
2015-05-22 10:00:00,110.47,110.48,110.42,110.47,9100.0,92.8284,92.8368,92.7863,92.8284,9100.0
2015-05-22 10:05:00,110.47,110.51,110.46,110.48,17000.0,92.8284,92.862,92.82,92.8368,17000.0
2015-05-22 10:10:00,110.48,110.51,110.46,110.48,6600.0,92.8368,92.862,92.82,92.8368,6600.0
2015-05-22 10:15:00,110.48,110.49,110.43,110.44,16700.0,92.8368,92.8452,92.7948,92.8032,16700.0
2015-05-22 10:20:00,110.44,110.46,110.37,110.39,10800.0,92.8032,92.82,92.7443,92.7611,10800.0
2015-05-22 10:25:00,110.38,110.45,110.38,110.42,6900.0,92.7527,92.8116,92.7527,92.7863,6900.0
2015-05-22 10:30:00,110.42,110.45,110.4,110.45,15000.0,92.7863,92.8116,92.7695,92.8116,15000.0
2015-05-22 10:35:00,110.45,110.51,110.44,110.49,8700.0,92.8116,92.862,92.8032,92.8452,8700.0
2015-05-22 10:40:00,110.49,110.54,110.49,110.52,10000.0,92.8452,92.8872,92.8452,92.8704,10000.0
2015-05-22 10:45:00,110.51,110.51,110.48,110.49,16400.0,92.862,92.862,92.8368,92.8452,16400.0
2015-05-22 10:50:00,110.48,110.5,110.43,110.49,12200.0,92.8368,92.8536,92.7948,92.8452,12200.0
2015-05-22 10:55:00,110.48,110.5,110.47,110.5,31800.0,92.8368,92.8536,92.8284,92.8536,31800.0
2015-05-22 11:00:00,110.5,110.51,110.45,110.47,9400.0,92.8536,92.862,92.8116,92.8284,9400.0
2015-05-22 11:05:00,110.48,110.49,110.37,110.38,16000.0,92.8368,92.8452,92.7443,92.7527,16000.0
2015-05-22 11:10:00,110.38,110.39,110.27,110.3,26900.0,92.7527,92.7611,92.6603,92.6855,26900.0
2015-05-22 11:15:00,110.28,110.34,110.25,110.34,14000.0,92.6687,92.7191,92.6435,92.7191,14000.0
2015-05-22 11:20:00,110.33,110.33,110.29,110.31,11900.0,92.7107,92.7107,92.6771,92.6939,11900.0
2015-05-22 11:25:00,110.31,110.33,110.28,110.33,10800.0,92.6939,92.7107,92.6687,92.7107,10800.0
2015-05-22 11:30:00,110.32,110.32,110.23,110.25,5300.0,92.7023,92.7023,92.6267,92.6435,5300.0
2015-05-22 11:35:00,110.25,110.27,110.21,110.25,15200.0,92.6435,92.6603,92.6099,92.6435,15200.0
2015-05-22 11:40:00,110.24,110.29,110.23,110.27,21300.0,92.6351,92.6771,92.6267,92.6603,21300.0
2015-05-22 11:45:00,110.26,110.3,110.24,110.24,12200.0,92.6519,92.6855,92.6351,92.6351,12200.0
2015-05-22 11:50:00,110.27,110.32,110.27,110.32,12000.0,92.6603,92.7023,92.6603,92.7023,12000.0
2015-05-22 11:55:00,110.32,110.35,110.3,110.35,10100.0,92.7023,92.7275,92.6855,92.7275,10100.0
2015-05-22 12:00:00,110.36,110.36,110.31,110.32,7200.0,92.7359,92.7359,92.6939,92.7023,7200.0
2015-05-22 12:05:00,110.32,110.35,110.3,110.34,7900.0,92.7023,92.7275,92.6855,92.7191,7900.0
2015-05-22 12:10:00,110.35,110.38,110.34,110.35,5600.0,92.7275,92.7527,92.7191,92.7275,5600.0
2015-05-22 12:15:00,110.35,110.36,110.33,110.35,4200.0,92.7275,92.7359,92.7107,92.7275,4200.0
2015-05-22 12:20:00,110.35,110.37,110.32,110.33,13500.0,92.7275,92.7443,92.7023,92.7107,13500.0
2015-05-22 12:25:00,110.33,110.38,110.33,110.38,6900.0,92.7107,92.7527,92.7107,92.7527,6900.0
2015-05-22 12:30:00,110.38,110.42,110.37,110.41,5300.0,92.7527,92.7863,92.7443,92.7779,5300.0
2015-05-22 12:35:00,110.42,110.42,110.41,110.41,3400.0,92.7863,92.7863,92.7779,92.7779,3400.0
2015-05-22 12:40:00,110.41,110.42,110.39,110.4,6300.0,92.7779,92.7863,92.7611,92.7695,6300.0
2015-05-22 12:45:00,110.41,110.41,110.37,110.37,4500.0,92.7779,92.7779,92.7443,92.7443,4500.0
2015-05-22 12:50:00,110.38,110.39,110.37,110.38,4100.0,92.7527,92.7611,92.7443,92.7527,4100.0
2015-05-22 12:55:00,110.37,110.42,110.37,110.4,6000.0,92.7443,92.7863,92.7443,92.7695,6000.0
2015-05-22 13:00:00,110.4,110.56,110.32,110.51,39800.0,92.7695,92.904,92.7023,92.862,39800.0
2015-05-22 13:05:00,110.5,110.54,110.44,110.5,23400.0,92.8536,92.8872,92.8032,92.8536,23400.0
2015-05-22 13:10:00,110.51,110.51,110.43,110.43,6600.0,92.862,92.862,92.7948,92.7948,6600.0
2015-05-22 13:15:00,110.44,110.46,110.41,110.43,13000.0,92.8032,92.82,92.7779,92.7948,13000.0
2015-05-22 13:20:00,110.43,110.48,110.42,110.46,6300.0,92.7948,92.8368,92.7863,92.82,6300.0
2015-05-22 13:25:00,110.46,110.49,110.44,110.46,4800.0,92.82,92.8452,92.8032,92.82,4800.0
2015-05-22 13:30:00,110.46,110.5,110.46,110.48,4900.0,92.82,92.8536,92.82,92.8368,4900.0
2015-05-22 13:35:00,110.48,110.49,110.44,110.46,6200.0,92.8368,92.8452,92.8032,92.82,6200.0
2015-05-22 13:40:00,110.46,110.51,110.45,110.5,12800.0,92.82,92.862,92.8116,92.8536,12800.0
2015-05-22 13:45:00,110.5,110.51,110.47,110.5,16300.0,92.8536,92.862,92.8284,92.8536,16300.0
2015-05-22 13:50:00,110.5,110.51,110.47,110.48,3700.0,92.8536,92.862,92.8284,92.8368,3700.0
2015-05-22 13:55:00,110.48,110.48,110.44,110.44,4000.0,92.8368,92.8368,92.8032,92.8032,4000.0
2015-05-22 14:00:00,110.45,110.45,110.35,110.39,19600.0,92.8116,92.8116,92.7275,92.7611,19600.0
2015-05-22 14:05:00,110.38,110.4,110.36,110.38,10600.0,92.7527,92.7695,92.7359,92.7527,10600.0
2015-05-22 14:10:00,110.4,110.43,110.39,110.42,5300.0,92.7695,92.7948,92.7611,92.7863,5300.0
2015-05-22 14:15:00,110.41,110.43,110.4,110.4,4200.0,92.7779,92.7948,92.7695,92.7695,4200.0
2015-05-22 14:20:00,110.41,110.45,110.39,110.42,10400.0,92.7779,92.8116,92.7611,92.7863,10400.0
2015-05-22 14:25:00,110.43,110.46,110.42,110.45,13400.0,92.7948,92.82,92.7863,92.8116,13400.0
2015-05-22 14:30:00,110.45,110.45,110.41,110.41,4700.0,92.8116,92.8116,92.7779,92.7779,4700.0
2015-05-22 14:35:00,110.42,110.45,110.41,110.42,7700.0,92.7863,92.8116,92.7779,92.7863,7700.0
2015-05-22 14:40:00,110.43,110.44,110.41,110.41,8000.0,92.7948,92.8032,92.7779,92.7779,8000.0
2015-05-22 14:45:00,110.42,110.45,110.41,110.43,12900.0,92.7863,92.8116,92.7779,92.7948,12900.0
2015-05-22 14:50:00,110.44,110.45,110.43,110.43,6800.0,92.8032,92.8116,92.7948,92.7948,6800.0
2015-05-22 14:55:00,110.44,110.44,110.4,110.41,74100.0,92.8032,92.8032,92.7695,92.7779,74100.0
2015-05-22 15:00:00,110.4,110.44,110.38,110.42,24100.0,92.7695,92.8032,92.7527,92.7863,24100.0
2015-05-22 15:05:00,110.43,110.47,110.42,110.45,9400.0,92.7948,92.8284,92.7863,92.8116,9400.0
2015-05-22 15:10:00,110.44,110.46,110.44,110.45,9400.0,92.8032,92.82,92.8032,92.8116,9400.0
2015-05-22 15:15:00,110.46,110.47,110.45,110.46,10900.0,92.82,92.8284,92.8116,92.82,10900.0
2015-05-22 15:20:00,110.46,110.5,110.46,110.48,8900.0,92.82,92.8536,92.82,92.8368,8900.0
2015-05-22 15:25:00,110.49,110.49,110.47,110.47,5000.0,92.8452,92.8452,92.8284,92.8284,5000.0
2015-05-22 15:30:00,110.47,110.48,110.46,110.48,6600.0,92.8284,92.8368,92.82,92.8368,6600.0
2015-05-22 15:35:00,110.47,110.47,110.42,110.45,6400.0,92.8284,92.8284,92.7863,92.8116,6400.0
2015-05-22 15:40:00,110.45,110.46,110.43,110.43,8600.0,92.8116,92.82,92.7948,92.7948,8600.0
2015-05-22 15:45:00,110.42,110.42,110.37,110.38,13600.0,92.7863,92.7863,92.7443,92.7527,13600.0
2015-05-22 15:50:00,110.37,110.37,110.32,110.33,50000.0,92.7443,92.7443,92.7023,92.7107,50000.0
2015-05-22 15:55:00,110.32,110.33,110.26,110.28,41300.0,92.7023,92.7107,92.6519,92.6687,41300.0
2015-05-26 09:30:00,110.02,110.02,109.85,109.88,96700.0,92.4502,92.4502,92.3074,92.3326,96700.0
2015-05-26 09:35:00,109.86,109.86,109.7,109.77,12500.0,92.3158,92.3158,92.1813,92.2402,12500.0
2015-05-26 09:40:00,109.79,109.82,109.7,109.7,10000.0,92.257,92.2822,92.1813,92.1813,10000.0
2015-05-26 09:45:00,109.72,109.74,109.58,109.58,7500.0,92.1981,92.2149,92.0805,92.0805,7500.0
2015-05-26 09:50:00,109.57,109.58,109.46,109.53,30800.0,92.0721,92.0805,91.9797,92.0385,30800.0
2015-05-26 09:55:00,109.52,109.55,109.48,109.53,4700.0,92.0301,92.0553,91.9965,92.0385,4700.0
2015-05-26 10:00:00,109.53,109.57,109.44,109.5,21900.0,92.0385,92.0721,91.9629,92.0133,21900.0
2015-05-26 10:05:00,109.51,109.51,109.44,109.49,9000.0,92.0217,92.0217,91.9629,92.0049,9000.0
2015-05-26 10:10:00,109.41,109.42,109.35,109.41,49500.0,91.9376,91.946,91.8872,91.9376,49500.0
2015-05-26 10:15:00,109.4,109.42,109.26,109.29,28400.0,91.9292,91.946,91.8116,91.8368,28400.0
2015-05-26 10:20:00,109.28,109.34,109.28,109.32,14800.0,91.8284,91.8788,91.8284,91.862,14800.0
2015-05-26 10:25:00,109.31,109.38,109.31,109.37,17300.0,91.8536,91.9124,91.8536,91.904,17300.0
2015-05-26 10:30:00,109.37,109.37,109.29,109.31,6700.0,91.904,91.904,91.8368,91.8536,6700.0
2015-05-26 10:35:00,109.29,109.32,109.2,109.26,23000.0,91.8368,91.862,91.7612,91.8116,23000.0
2015-05-26 10:40:00,109.26,109.35,109.26,109.31,17100.0,91.8116,91.8872,91.8116,91.8536,17100.0
2015-05-26 10:45:00,109.32,109.33,109.27,109.33,15700.0,91.862,91.8704,91.82,91.8704,15700.0
2015-05-26 10:50:00,109.32,109.32,109.2,109.2,42800.0,91.862,91.862,91.7612,91.7612,42800.0
2015-05-26 10:55:00,109.19,109.23,109.15,109.19,10500.0,91.7528,91.7864,91.7192,91.7528,10500.0
2015-05-26 11:00:00,109.21,109.22,109.06,109.06,73800.0,91.7696,91.778,91.6435,91.6435,73800.0
2015-05-26 11:05:00,109.07,109.15,109.06,109.15,53100.0,91.6519,91.7192,91.6435,91.7192,53100.0
2015-05-26 11:10:00,109.12,109.14,109.07,109.12,17600.0,91.694,91.7108,91.6519,91.694,17600.0
2015-05-26 11:15:00,109.11,109.13,109.04,109.05,29700.0,91.6856,91.7024,91.6267,91.6351,29700.0
2015-05-26 11:20:00,109.05,109.15,109.02,109.12,12400.0,91.6351,91.7192,91.6099,91.694,12400.0
2015-05-26 11:25:00,109.13,109.22,109.1,109.21,26000.0,91.7024,91.778,91.6771,91.7696,26000.0
2015-05-26 11:30:00,109.2,109.29,109.16,109.25,17800.0,91.7612,91.8368,91.7276,91.8032,17800.0
2015-05-26 11:35:00,109.26,109.33,109.26,109.29,9200.0,91.8116,91.8704,91.8116,91.8368,9200.0
2015-05-26 11:40:00,109.3,109.3,109.25,109.29,11000.0,91.8452,91.8452,91.8032,91.8368,11000.0
2015-05-26 11:45:00,109.3,109.3,109.25,109.26,11200.0,91.8452,91.8452,91.8032,91.8116,11200.0
2015-05-26 11:50:00,109.27,109.27,109.17,109.2,14000.0,91.82,91.82,91.736,91.7612,14000.0
2015-05-26 11:55:00,109.19,109.23,109.17,109.19,9700.0,91.7528,91.7864,91.736,91.7528,9700.0
2015-05-26 12:00:00,109.19,109.24,109.19,109.2,30500.0,91.7528,91.7948,91.7528,91.7612,30500.0
2015-05-26 12:05:00,109.2,109.21,109.16,109.18,11600.0,91.7612,91.7696,91.7276,91.7444,11600.0
2015-05-26 12:10:00,109.17,109.22,109.15,109.2,26700.0,91.736,91.778,91.7192,91.7612,26700.0
2015-05-26 12:15:00,109.2,109.25,109.19,109.24,10600.0,91.7612,91.8032,91.7528,91.7948,10600.0
2015-05-26 12:20:00,109.24,109.31,109.23,109.31,30500.0,91.7948,91.8536,91.7864,91.8536,30500.0
2015-05-26 12:25:00,109.31,109.31,109.24,109.27,21700.0,91.8536,91.8536,91.7948,91.82,21700.0
2015-05-26 12:30:00,109.27,109.28,109.18,109.2,25900.0,91.82,91.8284,91.7444,91.7612,25900.0
2015-05-26 12:35:00,109.2,109.23,109.17,109.19,20900.0,91.7612,91.7864,91.736,91.7528,20900.0
2015-05-26 12:40:00,109.19,109.21,109.17,109.21,19100.0,91.7528,91.7696,91.736,91.7696,19100.0
2015-05-26 12:45:00,109.21,109.21,109.16,109.21,11000.0,91.7696,91.7696,91.7276,91.7696,11000.0
2015-05-26 12:50:00,109.21,109.22,109.09,109.15,24600.0,91.7696,91.778,91.6687,91.7192,24600.0
2015-05-26 12:55:00,109.14,109.15,109.09,109.11,7700.0,91.7108,91.7192,91.6687,91.6856,7700.0
2015-05-26 13:00:00,109.1,109.13,109.08,109.08,13800.0,91.6771,91.7024,91.6603,91.6603,13800.0
2015-05-26 13:05:00,109.08,109.08,108.98,109.02,58100.0,91.6603,91.6603,91.5763,91.6099,58100.0
2015-05-26 13:10:00,109.02,109.09,109.02,109.09,22700.0,91.6099,91.6687,91.6099,91.6687,22700.0
2015-05-26 13:15:00,109.09,109.09,109.06,109.09,54800.0,91.6687,91.6687,91.6435,91.6687,54800.0
2015-05-26 13:20:00,109.09,109.13,109.08,109.12,14000.0,91.6687,91.7024,91.6603,91.694,14000.0
2015-05-26 13:25:00,109.13,109.2,109.12,109.16,48000.0,91.7024,91.7612,91.694,91.7276,48000.0
2015-05-26 13:30:00,109.17,109.17,109.06,109.08,20100.0,91.736,91.736,91.6435,91.6603,20100.0
2015-05-26 13:35:00,109.08,109.08,108.97,108.99,39500.0,91.6603,91.6603,91.5679,91.5847,39500.0
2015-05-26 13:40:00,109.0,109.05,108.98,109.0,27700.0,91.5931,91.6351,91.5763,91.5931,27700.0
2015-05-26 13:45:00,108.99,109.04,108.96,109.02,18100.0,91.5847,91.6267,91.5595,91.6099,18100.0
2015-05-26 13:50:00,109.0,109.05,108.95,109.02,39000.0,91.5931,91.6351,91.5511,91.6099,39000.0
2015-05-26 13:55:00,109.03,109.04,108.9,108.94,27800.0,91.6183,91.6267,91.5091,91.5427,27800.0
2015-05-26 14:00:00,108.94,108.98,108.94,108.96,19700.0,91.5427,91.5763,91.5427,91.5595,19700.0
2015-05-26 14:05:00,108.95,108.99,108.95,108.97,27300.0,91.5511,91.5847,91.5511,91.5679,27300.0
2015-05-26 14:10:00,108.97,109.01,108.96,108.98,22000.0,91.5679,91.6015,91.5595,91.5763,22000.0
2015-05-26 14:15:00,108.98,109.07,108.96,109.07,29400.0,91.5763,91.6519,91.5595,91.6519,29400.0
2015-05-26 14:20:00,109.06,109.08,108.99,109.0,25100.0,91.6435,91.6603,91.5847,91.5931,25100.0
2015-05-26 14:25:00,109.0,109.05,108.94,108.96,35500.0,91.5931,91.6351,91.5427,91.5595,35500.0
2015-05-26 14:30:00,108.97,109.0,108.96,108.97,18100.0,91.5679,91.5931,91.5595,91.5679,18100.0
2015-05-26 14:35:00,108.97,108.99,108.92,108.99,101700.0,91.5679,91.5847,91.5259,91.5847,101700.0
2015-05-26 14:40:00,109.0,109.03,108.97,109.0,18900.0,91.5931,91.6183,91.5679,91.5931,18900.0
2015-05-26 14:45:00,108.99,109.04,108.93,108.94,24200.0,91.5847,91.6267,91.5343,91.5427,24200.0
2015-05-26 14:50:00,108.94,108.94,108.88,108.89,23500.0,91.5427,91.5427,91.4923,91.5007,23500.0
2015-05-26 14:55:00,108.89,108.92,108.87,108.89,20300.0,91.5007,91.5259,91.4839,91.5007,20300.0
2015-05-26 15:00:00,108.88,108.98,108.86,108.98,20000.0,91.4923,91.5763,91.4755,91.5763,20000.0
2015-05-26 15:05:00,108.97,109.0,108.94,108.99,19200.0,91.5679,91.5931,91.5427,91.5847,19200.0
2015-05-26 15:10:00,108.97,109.01,108.94,109.01,12400.0,91.5679,91.6015,91.5427,91.6015,12400.0
2015-05-26 15:15:00,109.01,109.09,109.0,109.03,25900.0,91.6015,91.6687,91.5931,91.6183,25900.0
2015-05-26 15:20:00,109.01,109.06,108.98,109.04,17400.0,91.6015,91.6435,91.5763,91.6267,17400.0
2015-05-26 15:25:00,109.04,109.07,109.01,109.06,15600.0,91.6267,91.6519,91.6015,91.6435,15600.0
2015-05-26 15:30:00,109.07,109.14,109.06,109.14,27900.0,91.6519,91.7108,91.6435,91.7108,27900.0
2015-05-26 15:35:00,109.13,109.18,109.09,109.13,35900.0,91.7024,91.7444,91.6687,91.7024,35900.0
2015-05-26 15:40:00,109.13,109.22,109.11,109.2,18000.0,91.7024,91.778,91.6856,91.7612,18000.0
2015-05-26 15:45:00,109.19,109.23,109.13,109.22,45600.0,91.7528,91.7864,91.7024,91.778,45600.0
2015-05-26 15:50:00,109.2,109.2,109.12,109.19,25500.0,91.7612,91.7612,91.694,91.7528,25500.0
2015-05-26 15:55:00,109.19,109.2,109.12,109.15,25200.0,91.7528,91.7612,91.694,91.7192,25200.0
2015-05-27 09:30:00,109.45,109.62,109.2,109.24,58100.0,91.9713,92.1141,91.7612,91.7948,58100.0
2015-05-27 09:35:00,109.26,109.37,109.23,109.27,56500.0,91.8116,91.904,91.7864,91.82,56500.0
2015-05-27 09:40:00,109.34,109.49,109.32,109.47,28900.0,91.8788,92.0049,91.862,91.9881,28900.0
2015-05-27 09:45:00,109.47,109.54,109.42,109.53,16600.0,91.9881,92.0469,91.946,92.0385,16600.0
2015-05-27 09:50:00,109.53,109.78,109.53,109.77,32700.0,92.0385,92.2486,92.0385,92.2402,32700.0
2015-05-27 09:55:00,109.77,109.83,109.64,109.68,32500.0,92.2402,92.2906,92.1309,92.1645,32500.0
2015-05-27 10:00:00,109.69,109.72,109.58,109.59,16400.0,92.1729,92.1981,92.0805,92.0889,16400.0
2015-05-27 10:05:00,109.6,109.64,109.55,109.63,96900.0,92.0973,92.1309,92.0553,92.1225,96900.0
2015-05-27 10:10:00,109.63,109.69,109.6,109.64,46000.0,92.1225,92.1729,92.0973,92.1309,46000.0
2015-05-27 10:15:00,109.61,109.66,109.6,109.61,13300.0,92.1057,92.1477,92.0973,92.1057,13300.0
2015-05-27 10:20:00,109.6,109.66,109.6,109.63,10700.0,92.0973,92.1477,92.0973,92.1225,10700.0
2015-05-27 10:25:00,109.64,109.69,109.54,109.58,18200.0,92.1309,92.1729,92.0469,92.0805,18200.0
2015-05-27 10:30:00,109.56,109.66,109.55,109.62,18700.0,92.0637,92.1477,92.0553,92.1141,18700.0
2015-05-27 10:35:00,109.62,109.68,109.6,109.66,13400.0,92.1141,92.1645,92.0973,92.1477,13400.0
2015-05-27 10:40:00,109.65,109.68,109.63,109.64,10000.0,92.1393,92.1645,92.1225,92.1309,10000.0
2015-05-27 10:45:00,109.64,109.67,109.58,109.63,8900.0,92.1309,92.1561,92.0805,92.1225,8900.0
2015-05-27 10:50:00,109.62,109.65,109.61,109.65,22900.0,92.1141,92.1393,92.1057,92.1393,22900.0
2015-05-27 10:55:00,109.65,109.73,109.65,109.72,15400.0,92.1393,92.2065,92.1393,92.1981,15400.0
2015-05-27 11:00:00,109.72,109.78,109.72,109.76,26100.0,92.1981,92.2486,92.1981,92.2317,26100.0
2015-05-27 11:05:00,109.75,109.77,109.73,109.74,8800.0,92.2233,92.2402,92.2065,92.2149,8800.0
2015-05-27 11:10:00,109.74,109.77,109.71,109.77,12500.0,92.2149,92.2402,92.1897,92.2402,12500.0
2015-05-27 11:15:00,109.77,109.78,109.73,109.73,7100.0,92.2402,92.2486,92.2065,92.2065,7100.0
2015-05-27 11:20:00,109.71,109.73,109.67,109.73,10800.0,92.1897,92.2065,92.1561,92.2065,10800.0
2015-05-27 11:25:00,109.72,109.78,109.71,109.76,6900.0,92.1981,92.2486,92.1897,92.2317,6900.0
2015-05-27 11:30:00,109.76,109.79,109.76,109.78,8700.0,92.2317,92.257,92.2317,92.2486,8700.0
2015-05-27 11:35:00,109.77,109.81,109.76,109.79,7100.0,92.2402,92.2738,92.2317,92.257,7100.0
2015-05-27 11:40:00,109.8,109.91,109.8,109.89,41000.0,92.2654,92.3578,92.2654,92.341,41000.0
2015-05-27 11:45:00,109.88,109.9,109.85,109.87,11500.0,92.3326,92.3494,92.3074,92.3242,11500.0
2015-05-27 11:50:00,109.87,109.9,109.87,109.9,7800.0,92.3242,92.3494,92.3242,92.3494,7800.0
2015-05-27 11:55:00,109.89,109.89,109.85,109.86,15200.0,92.341,92.341,92.3074,92.3158,15200.0
2015-05-27 12:00:00,109.86,109.88,109.85,109.87,11400.0,92.3158,92.3326,92.3074,92.3242,11400.0
2015-05-27 12:05:00,109.87,109.9,109.83,109.88,1004100.0,92.3242,92.3494,92.2906,92.3326,1004100.0
2015-05-27 12:10:00,109.89,109.89,109.85,109.87,6800.0,92.341,92.341,92.3074,92.3242,6800.0
2015-05-27 12:15:00,109.86,109.9,109.86,109.9,3600.0,92.3158,92.3494,92.3158,92.3494,3600.0
2015-05-27 12:20:00,109.91,109.92,109.88,109.91,7100.0,92.3578,92.3662,92.3326,92.3578,7100.0
2015-05-27 12:25:00,109.9,109.9,109.87,109.89,5500.0,92.3494,92.3494,92.3242,92.341,5500.0
2015-05-27 12:30:00,109.89,109.89,109.86,109.87,40000.0,92.341,92.341,92.3158,92.3242,40000.0
2015-05-27 12:35:00,109.85,109.86,109.83,109.84,3800.0,92.3074,92.3158,92.2906,92.299,3800.0
2015-05-27 12:40:00,109.83,109.86,109.81,109.85,25600.0,92.2906,92.3158,92.2738,92.3074,25600.0
2015-05-27 12:45:00,109.87,109.87,109.84,109.86,27700.0,92.3242,92.3242,92.299,92.3158,27700.0
2015-05-27 12:50:00,109.85,109.86,109.84,109.84,21500.0,92.3074,92.3158,92.299,92.299,21500.0
2015-05-27 12:55:00,109.84,109.86,109.83,109.84,21200.0,92.299,92.3158,92.2906,92.299,21200.0
2015-05-27 13:00:00,109.85,109.89,109.85,109.89,11300.0,92.3074,92.341,92.3074,92.341,11300.0
2015-05-27 13:05:00,109.9,109.94,109.9,109.93,9300.0,92.3494,92.383,92.3494,92.3746,9300.0
2015-05-27 13:10:00,109.93,109.99,109.92,109.94,9600.0,92.3746,92.425,92.3662,92.383,9600.0
2015-05-27 13:15:00,109.95,109.97,109.94,109.96,13500.0,92.3914,92.4082,92.383,92.3998,13500.0
2015-05-27 13:20:00,109.95,110.01,109.95,110.01,17300.0,92.3914,92.4418,92.3914,92.4418,17300.0
2015-05-27 13:25:00,110.0,110.01,110.0,110.0,10900.0,92.4334,92.4418,92.4334,92.4334,10900.0
2015-05-27 13:30:00,110.01,110.01,109.99,110.01,9000.0,92.4418,92.4418,92.425,92.4418,9000.0
2015-05-27 13:35:00,110.02,110.04,110.01,110.01,15200.0,92.4502,92.467,92.4418,92.4418,15200.0
2015-05-27 13:40:00,110.01,110.03,110.0,110.01,38400.0,92.4418,92.4586,92.4334,92.4418,38400.0
2015-05-27 13:45:00,110.01,110.03,109.99,110.01,15900.0,92.4418,92.4586,92.425,92.4418,15900.0
2015-05-27 13:50:00,110.0,110.01,109.98,110.0,10900.0,92.4334,92.4418,92.4166,92.4334,10900.0
2015-05-27 13:55:00,110.0,110.03,109.99,110.03,7900.0,92.4334,92.4586,92.425,92.4586,7900.0
2015-05-27 14:00:00,110.02,110.1,110.02,110.09,25600.0,92.4502,92.5175,92.4502,92.509,25600.0
2015-05-27 14:05:00,110.09,110.14,110.09,110.09,17900.0,92.509,92.5511,92.509,92.509,17900.0
2015-05-27 14:10:00,110.08,110.09,110.04,110.04,12000.0,92.5006,92.509,92.467,92.467,12000.0
2015-05-27 14:15:00,110.04,110.07,110.03,110.06,19200.0,92.467,92.4922,92.4586,92.4838,19200.0
2015-05-27 14:20:00,110.07,110.08,110.05,110.05,9300.0,92.4922,92.5006,92.4754,92.4754,9300.0
2015-05-27 14:25:00,110.05,110.09,110.05,110.08,12500.0,92.4754,92.509,92.4754,92.5006,12500.0
2015-05-27 14:30:00,110.09,110.11,110.05,110.07,15800.0,92.509,92.5259,92.4754,92.4922,15800.0
2015-05-27 14:35:00,110.06,110.07,110.04,110.06,13400.0,92.4838,92.4922,92.467,92.4838,13400.0
2015-05-27 14:40:00,110.06,110.09,110.03,110.09,14000.0,92.4838,92.509,92.4586,92.509,14000.0
2015-05-27 14:45:00,110.07,110.07,110.04,110.04,8100.0,92.4922,92.4922,92.467,92.467,8100.0
2015-05-27 14:50:00,110.04,110.07,110.04,110.06,6900.0,92.467,92.4922,92.467,92.4838,6900.0
2015-05-27 14:55:00,110.05,110.1,110.05,110.1,7300.0,92.4754,92.5175,92.4754,92.5175,7300.0
2015-05-27 15:00:00,110.1,110.14,110.09,110.09,12200.0,92.5175,92.5511,92.509,92.509,12200.0
2015-05-27 15:05:00,110.09,110.17,110.09,110.15,21400.0,92.509,92.5763,92.509,92.5595,21400.0
2015-05-27 15:10:00,110.17,110.2,110.13,110.18,15600.0,92.5763,92.6015,92.5427,92.5847,15600.0
2015-05-27 15:15:00,110.18,110.23,110.17,110.21,11700.0,92.5847,92.6267,92.5763,92.6099,11700.0
2015-05-27 15:20:00,110.2,110.2,110.16,110.16,19700.0,92.6015,92.6015,92.5679,92.5679,19700.0
2015-05-27 15:25:00,110.17,110.17,110.12,110.14,10100.0,92.5763,92.5763,92.5343,92.5511,10100.0
2015-05-27 15:30:00,110.14,110.16,110.11,110.14,13300.0,92.5511,92.5679,92.5259,92.5511,13300.0
2015-05-27 15:35:00,110.14,110.19,110.14,110.19,13500.0,92.5511,92.5931,92.5511,92.5931,13500.0
2015-05-27 15:40:00,110.19,110.22,110.16,110.18,40600.0,92.5931,92.6183,92.5679,92.5847,40600.0
2015-05-27 15:45:00,110.17,110.25,110.16,110.25,26600.0,92.5763,92.6435,92.5679,92.6435,26600.0
2015-05-27 15:50:00,110.24,110.28,110.21,110.21,22800.0,92.6351,92.6687,92.6099,92.6099,22800.0
2015-05-27 15:55:00,110.2,110.22,110.13,110.14,29400.0,92.6015,92.6183,92.5427,92.5511,29400.0
2015-05-28 09:30:00,109.97,110.06,109.76,110.0,39900.0,92.4082,92.4838,92.2317,92.4334,39900.0
2015-05-28 09:35:00,110.02,110.08,110.02,110.04,4100.0,92.4502,92.5006,92.4502,92.467,4100.0
2015-05-28 09:40:00,110.03,110.07,109.96,110.05,17100.0,92.4586,92.4922,92.3998,92.4754,17100.0
2015-05-28 09:45:00,110.01,110.06,109.96,109.97,17200.0,92.4418,92.4838,92.3998,92.4082,17200.0
2015-05-28 09:50:00,109.99,109.99,109.85,109.87,26900.0,92.425,92.425,92.3074,92.3242,26900.0
2015-05-28 09:55:00,109.88,109.88,109.68,109.7,17500.0,92.3326,92.3326,92.1645,92.1813,17500.0
2015-05-28 10:00:00,109.71,109.75,109.66,109.72,13000.0,92.1897,92.2233,92.1477,92.1981,13000.0
2015-05-28 10:05:00,109.73,109.79,109.71,109.79,14300.0,92.2065,92.257,92.1897,92.257,14300.0
2015-05-28 10:10:00,109.8,109.8,109.67,109.76,14900.0,92.2654,92.2654,92.1561,92.2317,14900.0
2015-05-28 10:15:00,109.74,109.86,109.72,109.85,60700.0,92.2149,92.3158,92.1981,92.3074,60700.0
2015-05-28 10:20:00,109.85,109.85,109.74,109.76,10400.0,92.3074,92.3074,92.2149,92.2317,10400.0
2015-05-28 10:25:00,109.77,109.83,109.76,109.79,9800.0,92.2402,92.2906,92.2317,92.257,9800.0
2015-05-28 10:30:00,109.77,109.77,109.65,109.67,701000.0,92.2402,92.2402,92.1393,92.1561,701000.0
2015-05-28 10:35:00,109.66,109.67,109.57,109.67,41100.0,92.1477,92.1561,92.0721,92.1561,41100.0
2015-05-28 10:40:00,109.67,109.71,109.63,109.71,14600.0,92.1561,92.1897,92.1225,92.1897,14600.0
2015-05-28 10:45:00,109.71,109.75,109.68,109.73,39900.0,92.1897,92.2233,92.1645,92.2065,39900.0
2015-05-28 10:50:00,109.74,109.74,109.68,109.74,38300.0,92.2149,92.2149,92.1645,92.2149,38300.0
2015-05-28 10:55:00,109.75,109.79,109.71,109.71,43100.0,92.2233,92.257,92.1897,92.1897,43100.0
2015-05-28 11:00:00,109.71,109.81,109.69,109.69,22300.0,92.1897,92.2738,92.1729,92.1729,22300.0
2015-05-28 11:05:00,109.69,109.77,109.69,109.77,7600.0,92.1729,92.2402,92.1729,92.2402,7600.0
2015-05-28 11:10:00,109.76,109.86,109.73,109.85,11300.0,92.2317,92.3158,92.2065,92.3074,11300.0
2015-05-28 11:15:00,109.88,109.95,109.87,109.93,7800.0,92.3326,92.3914,92.3242,92.3746,7800.0
2015-05-28 11:20:00,109.93,109.93,109.9,109.92,7200.0,92.3746,92.3746,92.3494,92.3662,7200.0
2015-05-28 11:25:00,109.89,109.89,109.83,109.84,21000.0,92.341,92.341,92.2906,92.299,21000.0
2015-05-28 11:30:00,109.89,109.9,109.86,109.89,6500.0,92.341,92.3494,92.3158,92.341,6500.0
2015-05-28 11:35:00,109.88,109.89,109.8,109.83,2400.0,92.3326,92.341,92.2654,92.2906,2400.0
2015-05-28 11:40:00,109.83,109.86,109.81,109.85,13000.0,92.2906,92.3158,92.2738,92.3074,13000.0
2015-05-28 11:45:00,109.84,109.84,109.65,109.67,13700.0,92.299,92.299,92.1393,92.1561,13700.0
2015-05-28 11:50:00,109.67,109.69,109.6,109.69,13900.0,92.1561,92.1729,92.0973,92.1729,13900.0
2015-05-28 11:55:00,109.69,109.7,109.66,109.7,13700.0,92.1729,92.1813,92.1477,92.1813,13700.0
2015-05-28 12:00:00,109.7,109.71,109.64,109.71,8800.0,92.1813,92.1897,92.1309,92.1897,8800.0
2015-05-28 12:05:00,109.72,109.72,109.7,109.7,4000.0,92.1981,92.1981,92.1813,92.1813,4000.0
2015-05-28 12:10:00,109.7,109.75,109.69,109.73,7000.0,92.1813,92.2233,92.1729,92.2065,7000.0
2015-05-28 12:15:00,109.75,109.78,109.74,109.77,6200.0,92.2233,92.2486,92.2149,92.2402,6200.0
2015-05-28 12:20:00,109.76,109.83,109.74,109.83,7800.0,92.2317,92.2906,92.2149,92.2906,7800.0
2015-05-28 12:25:00,109.85,109.85,109.8,109.82,7700.0,92.3074,92.3074,92.2654,92.2822,7700.0
2015-05-28 12:30:00,109.85,109.85,109.7,109.7,11500.0,92.3074,92.3074,92.1813,92.1813,11500.0
2015-05-28 12:35:00,109.7,109.71,109.66,109.67,14800.0,92.1813,92.1897,92.1477,92.1561,14800.0
2015-05-28 12:40:00,109.66,109.77,109.66,109.75,8500.0,92.1477,92.2402,92.1477,92.2233,8500.0
2015-05-28 12:45:00,109.74,109.77,109.7,109.77,7800.0,92.2149,92.2402,92.1813,92.2402,7800.0
2015-05-28 12:50:00,109.76,109.76,109.73,109.74,17000.0,92.2317,92.2317,92.2065,92.2149,17000.0
2015-05-28 12:55:00,109.73,109.77,109.7,109.72,9700.0,92.2065,92.2402,92.1813,92.1981,9700.0
2015-05-28 13:00:00,109.71,109.77,109.7,109.76,3800.0,92.1897,92.2402,92.1813,92.2317,3800.0
2015-05-28 13:05:00,109.78,109.86,109.78,109.8,8500.0,92.2486,92.3158,92.2486,92.2654,8500.0
2015-05-28 13:10:00,109.8,109.8,109.74,109.75,1700.0,92.2654,92.2654,92.2149,92.2233,1700.0
2015-05-28 13:15:00,109.76,109.79,109.69,109.73,7100.0,92.2317,92.257,92.1729,92.2065,7100.0
2015-05-28 13:20:00,109.74,109.74,109.7,109.72,7300.0,92.2149,92.2149,92.1813,92.1981,7300.0
2015-05-28 13:25:00,109.75,109.77,109.74,109.76,4400.0,92.2233,92.2402,92.2149,92.2317,4400.0
2015-05-28 13:30:00,109.77,109.78,109.71,109.73,6700.0,92.2402,92.2486,92.1897,92.2065,6700.0
2015-05-28 13:35:00,109.74,109.82,109.74,109.8,10700.0,92.2149,92.2822,92.2149,92.2654,10700.0
2015-05-28 13:40:00,109.8,109.85,109.79,109.81,19500.0,92.2654,92.3074,92.257,92.2738,19500.0
2015-05-28 13:45:00,109.82,109.82,109.79,109.81,8000.0,92.2822,92.2822,92.257,92.2738,8000.0
2015-05-28 13:50:00,109.8,109.87,109.8,109.86,9300.0,92.2654,92.3242,92.2654,92.3158,9300.0
2015-05-28 13:55:00,109.89,109.89,109.82,109.82,11400.0,92.341,92.341,92.2822,92.2822,11400.0
2015-05-28 14:00:00,109.83,109.83,109.79,109.8,6900.0,92.2906,92.2906,92.257,92.2654,6900.0
2015-05-28 14:05:00,109.8,109.82,109.77,109.79,16900.0,92.2654,92.2822,92.2402,92.257,16900.0
2015-05-28 14:10:00,109.8,109.85,109.79,109.84,7600.0,92.2654,92.3074,92.257,92.299,7600.0
2015-05-28 14:15:00,109.84,109.87,109.83,109.84,14800.0,92.299,92.3242,92.2906,92.299,14800.0
2015-05-28 14:20:00,109.84,109.94,109.84,109.91,30600.0,92.299,92.383,92.299,92.3578,30600.0
2015-05-28 14:25:00,109.92,110.0,109.91,110.0,17200.0,92.3662,92.4334,92.3578,92.4334,17200.0
2015-05-28 14:30:00,110.0,110.01,109.95,109.96,9600.0,92.4334,92.4418,92.3914,92.3998,9600.0
2015-05-28 14:35:00,109.96,110.03,109.96,109.98,10700.0,92.3998,92.4586,92.3998,92.4166,10700.0
2015-05-28 14:40:00,109.99,110.01,109.97,110.01,13600.0,92.425,92.4418,92.4082,92.4418,13600.0
2015-05-28 14:45:00,110.01,110.01,109.97,109.97,10500.0,92.4418,92.4418,92.4082,92.4082,10500.0
2015-05-28 14:50:00,109.98,109.99,109.97,109.99,15200.0,92.4166,92.425,92.4082,92.425,15200.0
2015-05-28 14:55:00,110.0,110.02,109.98,110.02,13700.0,92.4334,92.4502,92.4166,92.4502,13700.0
2015-05-28 15:00:00,110.0,110.06,109.99,110.05,9600.0,92.4334,92.4838,92.425,92.4754,9600.0
2015-05-28 15:05:00,110.05,110.06,110.0,110.01,18000.0,92.4754,92.4838,92.4334,92.4418,18000.0
2015-05-28 15:10:00,110.0,110.03,109.99,110.03,17300.0,92.4334,92.4586,92.425,92.4586,17300.0
2015-05-28 15:15:00,110.03,110.06,110.01,110.03,7500.0,92.4586,92.4838,92.4418,92.4586,7500.0
2015-05-28 15:20:00,110.02,110.02,109.97,110.0,12400.0,92.4502,92.4502,92.4082,92.4334,12400.0
2015-05-28 15:25:00,110.0,110.0,109.93,109.94,17000.0,92.4334,92.4334,92.3746,92.383,17000.0
2015-05-28 15:30:00,109.97,109.99,109.97,109.99,34800.0,92.4082,92.425,92.4082,92.425,34800.0
2015-05-28 15:35:00,109.99,110.0,109.97,109.99,46200.0,92.425,92.4334,92.4082,92.425,46200.0
2015-05-28 15:40:00,109.99,110.0,109.97,109.97,19800.0,92.425,92.4334,92.4082,92.4082,19800.0
2015-05-28 15:45:00,109.97,110.04,109.97,110.01,18700.0,92.4082,92.467,92.4082,92.4418,18700.0
2015-05-28 15:50:00,110.02,110.06,110.01,110.05,24700.0,92.4502,92.4838,92.4418,92.4754,24700.0
2015-05-28 15:55:00,110.06,110.08,110.02,110.04,28000.0,92.4838,92.5006,92.4502,92.467,28000.0
2015-05-29 09:30:00,109.99,110.02,109.78,109.9,35400.0,92.425,92.4502,92.2486,92.3494,35400.0
2015-05-29 09:35:00,109.84,109.84,109.75,109.83,4800.0,92.299,92.299,92.2233,92.2906,4800.0
2015-05-29 09:40:00,109.83,109.91,109.77,109.83,9500.0,92.2906,92.3578,92.2402,92.2906,9500.0
2015-05-29 09:45:00,109.78,109.8,109.7,109.73,7000.0,92.2486,92.2654,92.1813,92.2065,7000.0
2015-05-29 09:50:00,109.72,109.81,109.72,109.73,3900.0,92.1981,92.2738,92.1981,92.2065,3900.0
2015-05-29 09:55:00,109.77,109.86,109.77,109.8,11200.0,92.2402,92.3158,92.2402,92.2654,11200.0
2015-05-29 10:00:00,109.81,109.83,109.75,109.81,8800.0,92.2738,92.2906,92.2233,92.2738,8800.0
2015-05-29 10:05:00,109.79,109.79,109.67,109.69,16400.0,92.257,92.257,92.1561,92.1729,16400.0
2015-05-29 10:10:00,109.68,109.72,109.63,109.7,9700.0,92.1645,92.1981,92.1225,92.1813,9700.0
2015-05-29 10:15:00,109.69,109.73,109.63,109.72,12800.0,92.1729,92.2065,92.1225,92.1981,12800.0
2015-05-29 10:20:00,109.72,109.79,109.72,109.73,39100.0,92.1981,92.257,92.1981,92.2065,39100.0
2015-05-29 10:25:00,109.73,109.74,109.63,109.63,9500.0,92.2065,92.2149,92.1225,92.1225,9500.0
2015-05-29 10:30:00,109.62,109.65,109.57,109.64,14200.0,92.1141,92.1393,92.0721,92.1309,14200.0
2015-05-29 10:35:00,109.64,109.65,109.54,109.57,9600.0,92.1309,92.1393,92.0469,92.0721,9600.0
2015-05-29 10:40:00,109.58,109.61,109.38,109.4,28600.0,92.0805,92.1057,91.9124,91.9292,28600.0
2015-05-29 10:45:00,109.39,109.4,109.28,109.28,19400.0,91.9208,91.9292,91.8284,91.8284,19400.0
2015-05-29 10:50:00,109.27,109.29,109.18,109.29,24000.0,91.82,91.8368,91.7444,91.8368,24000.0
2015-05-29 10:55:00,109.3,109.33,109.23,109.33,33400.0,91.8452,91.8704,91.7864,91.8704,33400.0
2015-05-29 11:00:00,109.31,109.34,109.27,109.32,6100.0,91.8536,91.8788,91.82,91.862,6100.0
2015-05-29 11:05:00,109.33,109.36,109.31,109.34,9100.0,91.8704,91.8956,91.8536,91.8788,9100.0
2015-05-29 11:10:00,109.35,109.37,109.3,109.31,9300.0,91.8872,91.904,91.8452,91.8536,9300.0
2015-05-29 11:15:00,109.31,109.45,109.29,109.43,15300.0,91.8536,91.9713,91.8368,91.9544,15300.0
2015-05-29 11:20:00,109.41,109.43,109.34,109.36,217400.0,91.9376,91.9544,91.8788,91.8956,217400.0
2015-05-29 11:25:00,109.36,109.36,109.22,109.22,12100.0,91.8956,91.8956,91.778,91.778,12100.0
2015-05-29 11:30:00,109.22,109.29,109.2,109.28,7900.0,91.778,91.8368,91.7612,91.8284,7900.0
2015-05-29 11:35:00,109.28,109.3,109.19,109.28,21100.0,91.8284,91.8452,91.7528,91.8284,21100.0
2015-05-29 11:40:00,109.32,109.53,109.32,109.49,6800.0,91.862,92.0385,91.862,92.0049,6800.0
2015-05-29 11:45:00,109.5,109.58,109.49,109.54,12600.0,92.0133,92.0805,92.0049,92.0469,12600.0
2015-05-29 11:50:00,109.56,109.57,109.52,109.55,9700.0,92.0637,92.0721,92.0301,92.0553,9700.0
2015-05-29 11:55:00,109.54,109.56,109.5,109.53,19900.0,92.0469,92.0637,92.0133,92.0385,19900.0
2015-05-29 12:00:00,109.55,109.66,109.55,109.61,12100.0,92.0553,92.1477,92.0553,92.1057,12100.0
2015-05-29 12:05:00,109.62,109.63,109.58,109.61,5400.0,92.1141,92.1225,92.0805,92.1057,5400.0
2015-05-29 12:10:00,109.62,109.63,109.53,109.54,5100.0,92.1141,92.1225,92.0385,92.0469,5100.0
2015-05-29 12:15:00,109.55,109.58,109.51,109.55,13100.0,92.0553,92.0805,92.0217,92.0553,13100.0
2015-05-29 12:20:00,109.55,109.62,109.53,109.61,7500.0,92.0553,92.1141,92.0385,92.1057,7500.0
2015-05-29 12:25:00,109.62,109.7,109.61,109.7,7400.0,92.1141,92.1813,92.1057,92.1813,7400.0
2015-05-29 12:30:00,109.7,109.78,109.7,109.76,27000.0,92.1813,92.2486,92.1813,92.2317,27000.0
2015-05-29 12:35:00,109.76,109.79,109.72,109.77,5300.0,92.2317,92.257,92.1981,92.2402,5300.0
2015-05-29 12:40:00,109.78,109.79,109.73,109.73,12000.0,92.2486,92.257,92.2065,92.2065,12000.0
2015-05-29 12:45:00,109.75,109.78,109.73,109.73,3900.0,92.2233,92.2486,92.2065,92.2065,3900.0
2015-05-29 12:50:00,109.73,109.73,109.66,109.67,10200.0,92.2065,92.2065,92.1477,92.1561,10200.0
2015-05-29 12:55:00,109.68,109.73,109.66,109.66,8700.0,92.1645,92.2065,92.1477,92.1477,8700.0
2015-05-29 13:00:00,109.66,109.69,109.66,109.69,5600.0,92.1477,92.1729,92.1477,92.1729,5600.0
2015-05-29 13:05:00,109.68,109.7,109.62,109.67,8600.0,92.1645,92.1813,92.1141,92.1561,8600.0
2015-05-29 13:10:00,109.68,109.76,109.67,109.72,13700.0,92.1645,92.2317,92.1561,92.1981,13700.0
2015-05-29 13:15:00,109.74,109.79,109.69,109.78,14000.0,92.2149,92.257,92.1729,92.2486,14000.0
2015-05-29 13:20:00,109.8,109.85,109.8,109.8,6600.0,92.2654,92.3074,92.2654,92.2654,6600.0
2015-05-29 13:25:00,109.82,109.84,109.82,109.83,5100.0,92.2822,92.299,92.2822,92.2906,5100.0
2015-05-29 13:30:00,109.83,109.86,109.77,109.77,9100.0,92.2906,92.3158,92.2402,92.2402,9100.0
2015-05-29 13:35:00,109.78,109.82,109.76,109.76,10700.0,92.2486,92.2822,92.2317,92.2317,10700.0
2015-05-29 13:40:00,109.77,109.79,109.75,109.78,122700.0,92.2402,92.257,92.2233,92.2486,122700.0
2015-05-29 13:45:00,109.79,109.82,109.78,109.8,5900.0,92.257,92.2822,92.2486,92.2654,5900.0
2015-05-29 13:50:00,109.8,109.8,109.73,109.73,8300.0,92.2654,92.2654,92.2065,92.2065,8300.0
2015-05-29 13:55:00,109.72,109.75,109.69,109.7,8400.0,92.1981,92.2233,92.1729,92.1813,8400.0
2015-05-29 14:00:00,109.7,109.72,109.63,109.65,5100.0,92.1813,92.1981,92.1225,92.1393,5100.0
2015-05-29 14:05:00,109.65,109.68,109.62,109.63,23600.0,92.1393,92.1645,92.1141,92.1225,23600.0
2015-05-29 14:10:00,109.64,109.64,109.57,109.61,13300.0,92.1309,92.1309,92.0721,92.1057,13300.0
2015-05-29 14:15:00,109.61,109.62,109.55,109.56,10900.0,92.1057,92.1141,92.0553,92.0637,10900.0
2015-05-29 14:20:00,109.57,109.57,109.41,109.42,8400.0,92.0721,92.0721,91.9376,91.946,8400.0
2015-05-29 14:25:00,109.41,109.49,109.41,109.47,12800.0,91.9376,92.0049,91.9376,91.9881,12800.0
2015-05-29 14:30:00,109.44,109.48,109.41,109.43,10800.0,91.9629,91.9965,91.9376,91.9544,10800.0
2015-05-29 14:35:00,109.43,109.47,109.38,109.44,16500.0,91.9544,91.9881,91.9124,91.9629,16500.0
2015-05-29 14:40:00,109.41,109.42,109.34,109.4,13100.0,91.9376,91.946,91.8788,91.9292,13100.0
2015-05-29 14:45:00,109.4,109.4,109.27,109.3,19700.0,91.9292,91.9292,91.82,91.8452,19700.0
2015-05-29 14:50:00,109.31,109.37,109.28,109.37,9300.0,91.8536,91.904,91.8284,91.904,9300.0
2015-05-29 14:55:00,109.38,109.42,109.34,109.4,8600.0,91.9124,91.946,91.8788,91.9292,8600.0
2015-05-29 15:00:00,109.4,109.42,109.36,109.37,341400.0,91.9292,91.946,91.8956,91.904,341400.0
2015-05-29 15:05:00,109.37,109.51,109.36,109.5,17100.0,91.904,92.0217,91.8956,92.0133,17100.0
2015-05-29 15:10:00,109.5,109.57,109.47,109.51,15300.0,92.0133,92.0721,91.9881,92.0217,15300.0
2015-05-29 15:15:00,109.52,109.52,109.43,109.44,17400.0,92.0301,92.0301,91.9544,91.9629,17400.0
2015-05-29 15:20:00,109.49,109.51,109.41,109.49,14300.0,92.0049,92.0217,91.9376,92.0049,14300.0
2015-05-29 15:25:00,109.53,109.56,109.49,109.55,11700.0,92.0385,92.0637,92.0049,92.0553,11700.0
2015-05-29 15:30:00,109.54,109.6,109.45,109.47,15300.0,92.0469,92.0973,91.9713,91.9881,15300.0
2015-05-29 15:35:00,109.48,109.52,109.47,109.5,38900.0,91.9965,92.0301,91.9881,92.0133,38900.0
2015-05-29 15:40:00,109.51,109.6,109.5,109.56,13200.0,92.0217,92.0973,92.0133,92.0637,13200.0
2015-05-29 15:45:00,109.55,109.56,109.5,109.51,16200.0,92.0553,92.0637,92.0133,92.0217,16200.0
2015-05-29 15:50:00,109.5,109.5,109.42,109.45,30100.0,92.0133,92.0133,91.946,91.9713,30100.0
2015-05-29 15:55:00,109.45,109.5,109.34,109.35,97500.0,91.9713,92.0133,91.8788,91.8872,97500.0
2015-06-01 09:30:00,109.8,109.86,109.55,109.7,56722.0,92.2654,92.3158,92.0553,92.1813,56722.0
2015-06-01 09:35:00,109.66,109.66,109.49,109.53,27785.0,92.1477,92.1477,92.0049,92.0385,27785.0
2015-06-01 09:40:00,109.49,109.54,109.46,109.51,10065.0,92.0049,92.0469,91.9797,92.0217,10065.0
2015-06-01 09:45:00,109.49,109.51,109.29,109.32,22559.0,92.0049,92.0217,91.8368,91.862,22559.0
2015-06-01 09:50:00,109.28,109.32,109.24,109.32,14874.0,91.8284,91.862,91.7948,91.862,14874.0
2015-06-01 09:55:00,109.3,109.43,109.29,109.41,23490.0,91.8452,91.9544,91.8368,91.9376,23490.0
2015-06-01 10:00:00,109.44,109.62,109.41,109.53,62219.0,91.9629,92.1141,91.9376,92.0385,62219.0
2015-06-01 10:05:00,109.54,109.54,109.37,109.48,53403.0,92.0469,92.0469,91.904,91.9965,53403.0
2015-06-01 10:10:00,109.48,109.48,109.17,109.17,44607.0,91.9965,91.9965,91.736,91.736,44607.0
2015-06-01 10:15:00,109.17,109.21,109.06,109.09,46420.0,91.736,91.7696,91.6435,91.6687,46420.0
2015-06-01 10:20:00,109.07,109.27,109.07,109.23,84473.0,91.6519,91.82,91.6519,91.7864,84473.0
2015-06-01 10:25:00,109.22,109.3,109.13,109.28,38808.0,91.778,91.8452,91.7024,91.8284,38808.0
2015-06-01 10:30:00,109.26,109.3,109.12,109.25,23801.0,91.8116,91.8452,91.694,91.8032,23801.0
2015-06-01 10:35:00,109.25,109.31,109.14,109.27,15711.0,91.8032,91.8536,91.7108,91.82,15711.0
2015-06-01 10:40:00,109.27,109.27,109.15,109.16,9079.0,91.82,91.82,91.7192,91.7276,9079.0
2015-06-01 10:45:00,109.16,109.24,109.09,109.22,12940.0,91.7276,91.7948,91.6687,91.778,12940.0
2015-06-01 10:50:00,109.24,109.31,109.21,109.29,11397.0,91.7948,91.8536,91.7696,91.8368,11397.0
2015-06-01 10:55:00,109.29,109.47,109.24,109.43,25504.0,91.8368,91.9881,91.7948,91.9544,25504.0
2015-06-01 11:00:00,109.43,109.55,109.43,109.54,29778.0,91.9544,92.0553,91.9544,92.0469,29778.0
2015-06-01 11:05:00,109.55,109.58,109.46,109.46,13244.0,92.0553,92.0805,91.9797,91.9797,13244.0
2015-06-01 11:10:00,109.48,109.53,109.45,109.45,78217.0,91.9965,92.0385,91.9713,91.9713,78217.0
2015-06-01 11:15:00,109.45,109.47,109.41,109.45,10781.0,91.9713,91.9881,91.9376,91.9713,10781.0
2015-06-01 11:20:00,109.46,109.53,109.45,109.5,11388.0,91.9797,92.0385,91.9713,92.0133,11388.0
2015-06-01 11:25:00,109.5,109.5,109.33,109.36,13493.0,92.0133,92.0133,91.8704,91.8956,13493.0
2015-06-01 11:30:00,109.35,109.4,109.34,109.39,9238.0,91.8872,91.9292,91.8788,91.9208,9238.0
2015-06-01 11:35:00,109.39,109.43,109.34,109.39,12084.0,91.9208,91.9544,91.8788,91.9208,12084.0
2015-06-01 11:40:00,109.38,109.44,109.37,109.44,18704.0,91.9124,91.9629,91.904,91.9629,18704.0
2015-06-01 11:45:00,109.44,109.44,109.37,109.4,37304.0,91.9629,91.9629,91.904,91.9292,37304.0
2015-06-01 11:50:00,109.39,109.43,109.37,109.43,18240.0,91.9208,91.9544,91.904,91.9544,18240.0
2015-06-01 11:55:00,109.42,109.43,109.37,109.41,13981.0,91.946,91.9544,91.904,91.9376,13981.0
2015-06-01 12:00:00,109.39,109.49,109.38,109.49,10280.0,91.9208,92.0049,91.9124,92.0049,10280.0
2015-06-01 12:05:00,109.49,109.5,109.44,109.48,12095.0,92.0049,92.0133,91.9629,91.9965,12095.0
2015-06-01 12:10:00,109.48,109.49,109.44,109.46,4711.0,91.9965,92.0049,91.9629,91.9797,4711.0
2015-06-01 12:15:00,109.46,109.7,109.45,109.7,15547.0,91.9797,92.1813,91.9713,92.1813,15547.0
2015-06-01 12:20:00,109.7,109.71,109.64,109.69,17563.0,92.1813,92.1897,92.1309,92.1729,17563.0
2015-06-01 12:25:00,109.69,109.75,109.67,109.73,177266.0,92.1729,92.2233,92.1561,92.2065,177266.0
2015-06-01 12:30:00,109.74,109.78,109.7,109.7,34584.0,92.2149,92.2486,92.1813,92.1813,34584.0
2015-06-01 12:35:00,109.71,109.71,109.69,109.71,131207.0,92.1897,92.1897,92.1729,92.1897,131207.0
2015-06-01 12:40:00,109.71,109.71,109.67,109.69,21369.0,92.1897,92.1897,92.1561,92.1729,21369.0
2015-06-01 12:45:00,109.69,109.72,109.68,109.7,55001.0,92.1729,92.1981,92.1645,92.1813,55001.0
2015-06-01 12:50:00,109.69,109.75,109.68,109.73,23076.0,92.1729,92.2233,92.1645,92.2065,23076.0
2015-06-01 12:55:00,109.72,109.82,109.71,109.8,43026.0,92.1981,92.2822,92.1897,92.2654,43026.0
2015-06-01 13:00:00,109.81,109.86,109.78,109.79,22722.0,92.2738,92.3158,92.2486,92.257,22722.0
2015-06-01 13:05:00,109.79,109.79,109.77,109.78,8152.0,92.257,92.257,92.2402,92.2486,8152.0
2015-06-01 13:10:00,109.79,109.83,109.78,109.79,17037.0,92.257,92.2906,92.2486,92.257,17037.0
2015-06-01 13:15:00,109.79,109.79,109.73,109.74,22174.0,92.257,92.257,92.2065,92.2149,22174.0
2015-06-01 13:20:00,109.73,109.8,109.73,109.79,16651.0,92.2065,92.2654,92.2065,92.257,16651.0
2015-06-01 13:25:00,109.81,109.81,109.76,109.79,14390.0,92.2738,92.2738,92.2317,92.257,14390.0
2015-06-01 13:30:00,109.8,109.84,109.78,109.79,26332.0,92.2654,92.299,92.2486,92.257,26332.0
2015-06-01 13:35:00,109.77,109.79,109.76,109.79,9627.0,92.2402,92.257,92.2317,92.257,9627.0
2015-06-01 13:40:00,109.79,109.81,109.76,109.79,9397.0,92.257,92.2738,92.2317,92.257,9397.0
2015-06-01 13:45:00,109.8,109.83,109.8,109.83,8093.0,92.2654,92.2906,92.2654,92.2906,8093.0
2015-06-01 13:50:00,109.82,109.82,109.76,109.79,9151.0,92.2822,92.2822,92.2317,92.257,9151.0
2015-06-01 13:55:00,109.79,109.83,109.75,109.81,14862.0,92.257,92.2906,92.2233,92.2738,14862.0
2015-06-01 14:00:00,109.82,109.85,109.8,109.8,20312.0,92.2822,92.3074,92.2654,92.2654,20312.0
2015-06-01 14:05:00,109.8,109.82,109.79,109.82,9347.0,92.2654,92.2822,92.257,92.2822,9347.0
2015-06-01 14:10:00,109.82,109.84,109.79,109.8,10060.0,92.2822,92.299,92.257,92.2654,10060.0
2015-06-01 14:15:00,109.8,109.88,109.8,109.86,14751.0,92.2654,92.3326,92.2654,92.3158,14751.0
2015-06-01 14:20:00,109.85,109.94,109.84,109.92,21008.0,92.3074,92.383,92.299,92.3662,21008.0
2015-06-01 14:25:00,109.93,109.95,109.91,109.92,13652.0,92.3746,92.3914,92.3578,92.3662,13652.0
2015-06-01 14:30:00,109.92,109.96,109.87,109.88,15622.0,92.3662,92.3998,92.3242,92.3326,15622.0
2015-06-01 14:35:00,109.88,109.9,109.84,109.85,7854.0,92.3326,92.3494,92.299,92.3074,7854.0
2015-06-01 14:40:00,109.84,109.88,109.81,109.87,25059.0,92.299,92.3326,92.2738,92.3242,25059.0
2015-06-01 14:45:00,109.88,109.91,109.84,109.86,7636.0,92.3326,92.3578,92.299,92.3158,7636.0
2015-06-01 14:50:00,109.86,109.86,109.82,109.86,13024.0,92.3158,92.3158,92.2822,92.3158,13024.0
2015-06-01 14:55:00,109.85,109.87,109.84,109.86,84608.0,92.3074,92.3242,92.299,92.3158,84608.0
2015-06-01 15:00:00,109.86,109.89,109.86,109.87,10152.0,92.3158,92.341,92.3158,92.3242,10152.0
2015-06-01 15:05:00,109.86,109.91,109.86,109.91,14089.0,92.3158,92.3578,92.3158,92.3578,14089.0
2015-06-01 15:10:00,109.89,109.9,109.87,109.9,15420.0,92.341,92.3494,92.3242,92.3494,15420.0
2015-06-01 15:15:00,109.9,109.9,109.84,109.85,36761.0,92.3494,92.3494,92.299,92.3074,36761.0
2015-06-01 15:20:00,109.84,109.85,109.81,109.82,18040.0,92.299,92.3074,92.2738,92.2822,18040.0
2015-06-01 15:25:00,109.82,109.82,109.79,109.81,21699.0,92.2822,92.2822,92.257,92.2738,21699.0
2015-06-01 15:30:00,109.8,109.81,109.65,109.69,49945.0,92.2654,92.2738,92.1393,92.1729,49945.0
2015-06-01 15:35:00,109.7,109.72,109.63,109.65,56882.0,92.1813,92.1981,92.1225,92.1393,56882.0
2015-06-01 15:40:00,109.65,109.67,109.62,109.64,23145.0,92.1393,92.1561,92.1141,92.1309,23145.0
2015-06-01 15:45:00,109.63,109.65,109.58,109.64,23203.0,92.1225,92.1393,92.0805,92.1309,23203.0
2015-06-01 15:50:00,109.63,109.63,109.53,109.55,36758.0,92.1225,92.1225,92.0385,92.0553,36758.0
2015-06-01 15:55:00,109.55,109.6,109.53,109.6,61859.0,92.0553,92.0973,92.0385,92.0973,61859.0
2015-06-02 09:30:00,109.25,109.38,109.21,109.3,46527.0,91.8032,91.9124,91.7696,91.8452,46527.0
2015-06-02 09:35:00,109.25,109.25,109.02,109.04,28036.0,91.8032,91.8032,91.6099,91.6267,28036.0
2015-06-02 09:40:00,109.01,109.11,108.96,109.11,59894.0,91.6015,91.6856,91.5595,91.6856,59894.0
2015-06-02 09:45:00,109.11,109.11,109.0,109.0,19435.0,91.6856,91.6856,91.5931,91.5931,19435.0
2015-06-02 09:50:00,108.98,109.08,108.95,109.06,24185.0,91.5763,91.6603,91.5511,91.6435,24185.0
2015-06-02 09:55:00,109.07,109.23,109.07,109.19,27365.0,91.6519,91.7864,91.6519,91.7528,27365.0
2015-06-02 10:00:00,109.16,109.28,109.09,109.25,44447.0,91.7276,91.8284,91.6687,91.8032,44447.0
2015-06-02 10:05:00,109.3,109.32,109.22,109.28,16908.0,91.8452,91.862,91.778,91.8284,16908.0
2015-06-02 10:10:00,109.3,109.43,109.3,109.32,10221.0,91.8452,91.9544,91.8452,91.862,10221.0
2015-06-02 10:15:00,109.38,109.4,109.24,109.26,20874.0,91.9124,91.9292,91.7948,91.8116,20874.0
2015-06-02 10:20:00,109.3,109.41,109.27,109.38,14587.0,91.8452,91.9376,91.82,91.9124,14587.0
2015-06-02 10:25:00,109.42,109.44,109.3,109.32,13243.0,91.946,91.9629,91.8452,91.862,13243.0
2015-06-02 10:30:00,109.36,109.38,109.31,109.35,21981.0,91.8956,91.9124,91.8536,91.8872,21981.0
2015-06-02 10:35:00,109.38,109.56,109.37,109.52,35607.0,91.9124,92.0637,91.904,92.0301,35607.0
2015-06-02 10:40:00,109.51,109.52,109.48,109.51,13313.0,92.0217,92.0301,91.9965,92.0217,13313.0
2015-06-02 10:45:00,109.52,109.56,109.51,109.54,5188.0,92.0301,92.0637,92.0217,92.0469,5188.0
2015-06-02 10:50:00,109.54,109.54,109.45,109.45,6880.0,92.0469,92.0469,91.9713,91.9713,6880.0
2015-06-02 10:55:00,109.46,109.47,109.4,109.4,22878.0,91.9797,91.9881,91.9292,91.9292,22878.0
2015-06-02 11:00:00,109.39,109.45,109.37,109.43,7241.0,91.9208,91.9713,91.904,91.9544,7241.0
2015-06-02 11:05:00,109.39,109.52,109.38,109.5,13001.0,91.9208,92.0301,91.9124,92.0133,13001.0
2015-06-02 11:10:00,109.53,109.54,109.47,109.48,6243.0,92.0385,92.0469,91.9881,91.9965,6243.0
2015-06-02 11:15:00,109.48,109.5,109.36,109.36,11669.0,91.9965,92.0133,91.8956,91.8956,11669.0
2015-06-02 11:20:00,109.36,109.43,109.35,109.42,14263.0,91.8956,91.9544,91.8872,91.946,14263.0
2015-06-02 11:25:00,109.4,109.41,109.36,109.37,8154.0,91.9292,91.9376,91.8956,91.904,8154.0
2015-06-02 11:30:00,109.37,109.45,109.36,109.42,8063.0,91.904,91.9713,91.8956,91.946,8063.0
2015-06-02 11:35:00,109.41,109.47,109.4,109.43,14408.0,91.9376,91.9881,91.9292,91.9544,14408.0
2015-06-02 11:40:00,109.45,109.49,109.45,109.47,8608.0,91.9713,92.0049,91.9713,91.9881,8608.0
2015-06-02 11:45:00,109.48,109.49,109.45,109.48,7627.0,91.9965,92.0049,91.9713,91.9965,7627.0
2015-06-02 11:50:00,109.49,109.52,109.47,109.52,8162.0,92.0049,92.0301,91.9881,92.0301,8162.0
2015-06-02 11:55:00,109.51,109.54,109.48,109.53,5979.0,92.0217,92.0469,91.9965,92.0385,5979.0
2015-06-02 12:00:00,109.52,109.7,109.49,109.67,332268.0,92.0301,92.1813,92.0049,92.1561,332268.0
2015-06-02 12:05:00,109.69,109.83,109.68,109.79,31804.0,92.1729,92.2906,92.1645,92.257,31804.0
2015-06-02 12:10:00,109.81,109.82,109.71,109.72,5593.0,92.2738,92.2822,92.1897,92.1981,5593.0
2015-06-02 12:15:00,109.73,109.76,109.7,109.7,13992.0,92.2065,92.2317,92.1813,92.1813,13992.0
2015-06-02 12:20:00,109.76,109.77,109.73,109.76,15675.0,92.2317,92.2402,92.2065,92.2317,15675.0
2015-06-02 12:25:00,109.77,109.78,109.72,109.72,6926.0,92.2402,92.2486,92.1981,92.1981,6926.0
2015-06-02 12:30:00,109.75,109.76,109.74,109.76,18244.0,92.2233,92.2317,92.2149,92.2317,18244.0
2015-06-02 12:35:00,109.76,109.79,109.75,109.79,5850.0,92.2317,92.257,92.2233,92.257,5850.0
2015-06-02 12:40:00,109.77,109.82,109.74,109.75,9096.0,92.2402,92.2822,92.2149,92.2233,9096.0
2015-06-02 12:45:00,109.75,109.84,109.74,109.83,12046.0,92.2233,92.299,92.2149,92.2906,12046.0
2015-06-02 12:50:00,109.84,109.9,109.83,109.84,23036.0,92.299,92.3494,92.2906,92.299,23036.0
2015-06-02 12:55:00,109.86,109.89,109.85,109.87,6161.0,92.3158,92.341,92.3074,92.3242,6161.0
2015-06-02 13:00:00,109.86,109.9,109.85,109.88,20048.0,92.3158,92.3494,92.3074,92.3326,20048.0
2015-06-02 13:05:00,109.88,109.88,109.81,109.83,7976.0,92.3326,92.3326,92.2738,92.2906,7976.0
2015-06-02 13:10:00,109.83,109.84,109.82,109.84,7303.0,92.2906,92.299,92.2822,92.299,7303.0
2015-06-02 13:15:00,109.82,109.86,109.81,109.86,13415.0,92.2822,92.3158,92.2738,92.3158,13415.0
2015-06-02 13:20:00,109.87,109.93,109.84,109.84,19622.0,92.3242,92.3746,92.299,92.299,19622.0
2015-06-02 13:25:00,109.85,109.86,109.82,109.83,10873.0,92.3074,92.3158,92.2822,92.2906,10873.0
2015-06-02 13:30:00,109.83,109.87,109.79,109.8,20303.0,92.2906,92.3242,92.257,92.2654,20303.0
2015-06-02 13:35:00,109.8,109.83,109.79,109.83,7883.0,92.2654,92.2906,92.257,92.2906,7883.0
2015-06-02 13:40:00,109.83,109.84,109.81,109.84,10348.0,92.2906,92.299,92.2738,92.299,10348.0
2015-06-02 13:45:00,109.83,109.87,109.83,109.85,7888.0,92.2906,92.3242,92.2906,92.3074,7888.0
2015-06-02 13:50:00,109.84,109.91,109.82,109.89,12535.0,92.299,92.3578,92.2822,92.341,12535.0
2015-06-02 13:55:00,109.89,109.92,109.88,109.88,121320.0,92.341,92.3662,92.3326,92.3326,121320.0
2015-06-02 14:00:00,109.88,109.89,109.85,109.87,21913.0,92.3326,92.341,92.3074,92.3242,21913.0
2015-06-02 14:05:00,109.87,109.9,109.85,109.87,11164.0,92.3242,92.3494,92.3074,92.3242,11164.0
2015-06-02 14:10:00,109.86,109.86,109.72,109.73,14394.0,92.3158,92.3158,92.1981,92.2065,14394.0
2015-06-02 14:15:00,109.72,109.75,109.69,109.7,17573.0,92.1981,92.2233,92.1729,92.1813,17573.0
2015-06-02 14:20:00,109.69,109.75,109.68,109.75,9627.0,92.1729,92.2233,92.1645,92.2233,9627.0
2015-06-02 14:25:00,109.75,109.75,109.72,109.73,10430.0,92.2233,92.2233,92.1981,92.2065,10430.0
2015-06-02 14:30:00,109.73,109.75,109.72,109.75,13105.0,92.2065,92.2233,92.1981,92.2233,13105.0
2015-06-02 14:35:00,109.75,109.75,109.64,109.64,9806.0,92.2233,92.2233,92.1309,92.1309,9806.0
2015-06-02 14:40:00,109.62,109.63,109.6,109.61,23635.0,92.1141,92.1225,92.0973,92.1057,23635.0
2015-06-02 14:45:00,109.6,109.61,109.55,109.55,15561.0,92.0973,92.1057,92.0553,92.0553,15561.0
2015-06-02 14:50:00,109.56,109.57,109.51,109.57,15454.0,92.0637,92.0721,92.0217,92.0721,15454.0
2015-06-02 14:55:00,109.57,109.64,109.57,109.64,16931.0,92.0721,92.1309,92.0721,92.1309,16931.0
2015-06-02 15:00:00,109.64,109.65,109.6,109.61,11264.0,92.1309,92.1393,92.0973,92.1057,11264.0
2015-06-02 15:05:00,109.61,109.61,109.48,109.55,18731.0,92.1057,92.1057,91.9965,92.0553,18731.0
2015-06-02 15:10:00,109.54,109.61,109.51,109.52,54511.0,92.0469,92.1057,92.0217,92.0301,54511.0
2015-06-02 15:15:00,109.52,109.58,109.51,109.55,28383.0,92.0301,92.0805,92.0217,92.0553,28383.0
2015-06-02 15:20:00,109.56,109.6,109.5,109.52,26078.0,92.0637,92.0973,92.0133,92.0301,26078.0
2015-06-02 15:25:00,109.51,109.57,109.51,109.54,26980.0,92.0217,92.0721,92.0217,92.0469,26980.0
2015-06-02 15:30:00,109.52,109.57,109.48,109.56,38321.0,92.0301,92.0721,91.9965,92.0637,38321.0
2015-06-02 15:35:00,109.57,109.61,109.55,109.55,27256.0,92.0721,92.1057,92.0553,92.0553,27256.0
2015-06-02 15:40:00,109.54,109.57,109.52,109.52,32240.0,92.0469,92.0721,92.0301,92.0301,32240.0
2015-06-02 15:45:00,109.52,109.53,109.45,109.51,35247.0,92.0301,92.0385,91.9713,92.0217,35247.0
2015-06-02 15:50:00,109.51,109.53,109.48,109.53,23250.0,92.0217,92.0385,91.9965,92.0385,23250.0
2015-06-02 15:55:00,109.53,109.54,109.5,109.5,47091.0,92.0385,92.0469,92.0133,92.0133,47091.0
2015-06-03 09:30:00,109.78,109.99,109.55,109.57,104404.0,92.2486,92.425,92.0553,92.0721,104404.0
2015-06-03 09:35:00,109.55,109.66,109.53,109.6,28141.0,92.0553,92.1477,92.0385,92.0973,28141.0
2015-06-03 09:40:00,109.57,109.78,109.56,109.75,6709.0,92.0721,92.2486,92.0637,92.2233,6709.0
2015-06-03 09:45:00,109.77,109.81,109.72,109.77,16352.0,92.2402,92.2738,92.1981,92.2402,16352.0
2015-06-03 09:50:00,109.76,109.78,109.64,109.77,7287.0,92.2317,92.2486,92.1309,92.2402,7287.0
2015-06-03 09:55:00,109.74,109.84,109.74,109.83,16897.0,92.2149,92.299,92.2149,92.2906,16897.0
2015-06-03 10:00:00,109.81,109.82,109.65,109.75,15900.0,92.2738,92.2822,92.1393,92.2233,15900.0
2015-06-03 10:05:00,109.77,109.8,109.69,109.78,17420.0,92.2402,92.2654,92.1729,92.2486,17420.0
2015-06-03 10:10:00,109.79,110.04,109.79,110.01,32745.0,92.257,92.467,92.257,92.4418,32745.0
2015-06-03 10:15:00,110.04,110.08,109.99,110.0,10444.0,92.467,92.5006,92.425,92.4334,10444.0
2015-06-03 10:20:00,110.03,110.14,110.02,110.09,25051.0,92.4586,92.5511,92.4502,92.509,25051.0
2015-06-03 10:25:00,110.09,110.14,110.07,110.13,6113.0,92.509,92.5511,92.4922,92.5427,6113.0
2015-06-03 10:30:00,110.15,110.22,110.13,110.13,25856.0,92.5595,92.6183,92.5427,92.5427,25856.0
2015-06-03 10:35:00,110.13,110.14,110.11,110.14,5259.0,92.5427,92.5511,92.5259,92.5511,5259.0
2015-06-03 10:40:00,110.13,110.15,110.06,110.09,9604.0,92.5427,92.5595,92.4838,92.509,9604.0
2015-06-03 10:45:00,110.11,110.18,110.09,110.17,10579.0,92.5259,92.5847,92.509,92.5763,10579.0
2015-06-03 10:50:00,110.18,110.19,110.14,110.19,40832.0,92.5847,92.5931,92.5511,92.5931,40832.0
2015-06-03 10:55:00,110.19,110.19,110.16,110.18,8122.0,92.5931,92.5931,92.5679,92.5847,8122.0
2015-06-03 11:00:00,110.17,110.22,110.15,110.15,6921.0,92.5763,92.6183,92.5595,92.5595,6921.0
2015-06-03 11:05:00,110.17,110.18,110.09,110.12,7271.0,92.5763,92.5847,92.509,92.5343,7271.0
2015-06-03 11:10:00,110.12,110.15,110.1,110.15,6483.0,92.5343,92.5595,92.5175,92.5595,6483.0
2015-06-03 11:15:00,110.14,110.18,110.11,110.18,6898.0,92.5511,92.5847,92.5259,92.5847,6898.0
2015-06-03 11:20:00,110.17,110.18,110.12,110.15,19805.0,92.5763,92.5847,92.5343,92.5595,19805.0
2015-06-03 11:25:00,110.14,110.15,110.03,110.05,49331.0,92.5511,92.5595,92.4586,92.4754,49331.0
2015-06-03 11:30:00,110.04,110.12,110.04,110.08,7301.0,92.467,92.5343,92.467,92.5006,7301.0
2015-06-03 11:35:00,110.07,110.1,110.01,110.02,6949.0,92.4922,92.5175,92.4418,92.4502,6949.0
2015-06-03 11:40:00,110.01,110.01,109.89,109.93,17108.0,92.4418,92.4418,92.341,92.3746,17108.0
2015-06-03 11:45:00,109.93,109.93,109.85,109.85,64134.0,92.3746,92.3746,92.3074,92.3074,64134.0
2015-06-03 11:50:00,109.81,109.82,109.77,109.81,6953.0,92.2738,92.2822,92.2402,92.2738,6953.0
2015-06-03 11:55:00,109.8,109.88,109.79,109.86,5298.0,92.2654,92.3326,92.257,92.3158,5298.0
2015-06-03 12:00:00,109.88,109.91,109.84,109.89,31896.0,92.3326,92.3578,92.299,92.341,31896.0
2015-06-03 12:05:00,109.87,109.87,109.79,109.84,35464.0,92.3242,92.3242,92.257,92.299,35464.0
2015-06-03 12:10:00,109.84,109.88,109.8,109.8,37136.0,92.299,92.3326,92.2654,92.2654,37136.0
2015-06-03 12:15:00,109.83,109.84,109.76,109.76,10339.0,92.2906,92.299,92.2317,92.2317,10339.0
2015-06-03 12:20:00,109.76,109.77,109.71,109.72,9755.0,92.2317,92.2402,92.1897,92.1981,9755.0
2015-06-03 12:25:00,109.72,109.77,109.66,109.74,107996.0,92.1981,92.2402,92.1477,92.2149,107996.0
2015-06-03 12:30:00,109.73,109.77,109.68,109.69,26111.0,92.2065,92.2402,92.1645,92.1729,26111.0
2015-06-03 12:35:00,109.68,109.79,109.68,109.77,17890.0,92.1645,92.257,92.1645,92.2402,17890.0
2015-06-03 12:40:00,109.78,109.78,109.72,109.73,5344.0,92.2486,92.2486,92.1981,92.2065,5344.0
2015-06-03 12:45:00,109.74,109.74,109.68,109.72,13477.0,92.2149,92.2149,92.1645,92.1981,13477.0
2015-06-03 12:50:00,109.73,109.73,109.65,109.72,13853.0,92.2065,92.2065,92.1393,92.1981,13853.0
2015-06-03 12:55:00,109.72,109.81,109.7,109.8,13534.0,92.1981,92.2738,92.1813,92.2654,13534.0
2015-06-03 13:00:00,109.8,109.83,109.77,109.77,17080.0,92.2654,92.2906,92.2402,92.2402,17080.0
2015-06-03 13:05:00,109.77,109.82,109.76,109.8,5352.0,92.2402,92.2822,92.2317,92.2654,5352.0
2015-06-03 13:10:00,109.8,109.86,109.8,109.85,9084.0,92.2654,92.3158,92.2654,92.3074,9084.0
2015-06-03 13:15:00,109.83,109.87,109.82,109.84,23699.0,92.2906,92.3242,92.2822,92.299,23699.0
2015-06-03 13:20:00,109.84,109.86,109.78,109.8,6720.0,92.299,92.3158,92.2486,92.2654,6720.0
2015-06-03 13:25:00,109.81,109.83,109.79,109.83,9998.0,92.2738,92.2906,92.257,92.2906,9998.0
2015-06-03 13:30:00,109.82,109.82,109.75,109.82,12898.0,92.2822,92.2822,92.2233,92.2822,12898.0
2015-06-03 13:35:00,109.83,109.84,109.79,109.81,7526.0,92.2906,92.299,92.257,92.2738,7526.0
2015-06-03 13:40:00,109.81,109.87,109.8,109.8,9972.0,92.2738,92.3242,92.2654,92.2654,9972.0
2015-06-03 13:45:00,109.81,109.82,109.79,109.82,13992.0,92.2738,92.2822,92.257,92.2822,13992.0
2015-06-03 13:50:00,109.83,109.86,109.82,109.86,9485.0,92.2906,92.3158,92.2822,92.3158,9485.0
2015-06-03 13:55:00,109.86,109.88,109.83,109.86,5333.0,92.3158,92.3326,92.2906,92.3158,5333.0
2015-06-03 14:00:00,109.86,109.93,109.86,109.91,11964.0,92.3158,92.3746,92.3158,92.3578,11964.0
2015-06-03 14:05:00,109.92,109.96,109.9,109.9,7444.0,92.3662,92.3998,92.3494,92.3494,7444.0
2015-06-03 14:10:00,109.91,109.95,109.91,109.94,14349.0,92.3578,92.3914,92.3578,92.383,14349.0
2015-06-03 14:15:00,109.95,110.0,109.94,109.98,12656.0,92.3914,92.4334,92.383,92.4166,12656.0
2015-06-03 14:20:00,109.98,110.04,109.98,110.03,9411.0,92.4166,92.467,92.4166,92.4586,9411.0
2015-06-03 14:25:00,110.04,110.04,109.98,110.01,24718.0,92.467,92.467,92.4166,92.4418,24718.0
2015-06-03 14:30:00,110.02,110.03,109.95,109.97,7830.0,92.4502,92.4586,92.3914,92.4082,7830.0
2015-06-03 14:35:00,109.98,109.99,109.96,109.97,16358.0,92.4166,92.425,92.3998,92.4082,16358.0
2015-06-03 14:40:00,109.98,110.0,109.96,109.97,11863.0,92.4166,92.4334,92.3998,92.4082,11863.0
2015-06-03 14:45:00,109.97,109.99,109.95,109.95,8428.0,92.4082,92.425,92.3914,92.3914,8428.0
2015-06-03 14:50:00,109.96,109.97,109.93,109.93,8897.0,92.3998,92.4082,92.3746,92.3746,8897.0
2015-06-03 14:55:00,109.93,109.93,109.89,109.92,11291.0,92.3746,92.3746,92.341,92.3662,11291.0
2015-06-03 15:00:00,109.91,109.97,109.89,109.91,19293.0,92.3578,92.4082,92.341,92.3578,19293.0
2015-06-03 15:05:00,109.91,109.95,109.91,109.92,19619.0,92.3578,92.3914,92.3578,92.3662,19619.0
2015-06-03 15:10:00,109.92,109.95,109.91,109.92,44751.0,92.3662,92.3914,92.3578,92.3662,44751.0
2015-06-03 15:15:00,109.92,109.92,109.8,109.83,45521.0,92.3662,92.3662,92.2654,92.2906,45521.0
2015-06-03 15:20:00,109.83,109.85,109.8,109.85,31744.0,92.2906,92.3074,92.2654,92.3074,31744.0
2015-06-03 15:25:00,109.86,109.88,109.84,109.84,12370.0,92.3158,92.3326,92.299,92.299,12370.0
2015-06-03 15:30:00,109.85,109.86,109.82,109.86,13049.0,92.3074,92.3158,92.2822,92.3158,13049.0
2015-06-03 15:35:00,109.86,109.94,109.85,109.93,17497.0,92.3158,92.383,92.3074,92.3746,17497.0
2015-06-03 15:40:00,109.93,109.93,109.86,109.91,7984.0,92.3746,92.3746,92.3158,92.3578,7984.0
2015-06-03 15:45:00,109.91,109.91,109.85,109.85,16673.0,92.3578,92.3578,92.3074,92.3074,16673.0
2015-06-03 15:50:00,109.84,109.87,109.84,109.86,21332.0,92.299,92.3242,92.299,92.3158,21332.0
2015-06-03 15:55:00,109.86,109.88,109.8,109.87,71874.0,92.3158,92.3326,92.2654,92.3242,71874.0
2015-06-04 09:30:00,109.5,109.5,109.35,109.38,49830.0,92.0133,92.0133,91.8872,91.9124,49830.0
2015-06-04 09:35:00,109.36,109.41,109.2,109.41,26352.0,91.8956,91.9376,91.7612,91.9376,26352.0
2015-06-04 09:40:00,109.41,109.58,109.41,109.48,12979.0,91.9376,92.0805,91.9376,91.9965,12979.0
2015-06-04 09:45:00,109.44,109.51,109.39,109.43,10120.0,91.9629,92.0217,91.9208,91.9544,10120.0
2015-06-04 09:50:00,109.38,109.6,109.35,109.57,14063.0,91.9124,92.0973,91.8872,92.0721,14063.0
2015-06-04 09:55:00,109.59,109.64,109.58,109.62,8307.0,92.0889,92.1309,92.0805,92.1141,8307.0
2015-06-04 10:00:00,109.61,109.8,109.6,109.77,18716.0,92.1057,92.2654,92.0973,92.2402,18716.0
2015-06-04 10:05:00,109.72,109.78,109.7,109.73,23872.0,92.1981,92.2486,92.1813,92.2065,23872.0
2015-06-04 10:10:00,109.75,109.78,109.68,109.68,16629.0,92.2233,92.2486,92.1645,92.1645,16629.0
2015-06-04 10:15:00,109.66,109.68,109.64,109.66,5876.0,92.1477,92.1645,92.1309,92.1477,5876.0
2015-06-04 10:20:00,109.69,109.72,109.63,109.63,28823.0,92.1729,92.1981,92.1225,92.1225,28823.0
2015-06-04 10:25:00,109.62,109.62,109.52,109.56,8001.0,92.1141,92.1141,92.0301,92.0637,8001.0
2015-06-04 10:30:00,109.5,109.5,109.37,109.42,21057.0,92.0133,92.0133,91.904,91.946,21057.0
2015-06-04 10:35:00,109.42,109.46,109.32,109.41,12441.0,91.946,91.9797,91.862,91.9376,12441.0
2015-06-04 10:40:00,109.42,109.56,109.42,109.54,10085.0,91.946,92.0637,91.946,92.0469,10085.0
2015-06-04 10:45:00,109.51,109.52,109.45,109.51,32235.0,92.0217,92.0301,91.9713,92.0217,32235.0
2015-06-04 10:50:00,109.51,109.55,109.45,109.49,21674.0,92.0217,92.0553,91.9713,92.0049,21674.0
2015-06-04 10:55:00,109.47,109.5,109.36,109.37,13600.0,91.9881,92.0133,91.8956,91.904,13600.0
2015-06-04 11:00:00,109.36,109.37,109.31,109.35,11187.0,91.8956,91.904,91.8536,91.8872,11187.0
2015-06-04 11:05:00,109.32,109.32,109.18,109.22,17885.0,91.862,91.862,91.7444,91.778,17885.0
2015-06-04 11:10:00,109.23,109.48,109.22,109.44,20699.0,91.7864,91.9965,91.778,91.9629,20699.0
2015-06-04 11:15:00,109.43,109.43,109.32,109.35,10248.0,91.9544,91.9544,91.862,91.8872,10248.0
2015-06-04 11:20:00,109.36,109.41,109.3,109.39,6786.0,91.8956,91.9376,91.8452,91.9208,6786.0
2015-06-04 11:25:00,109.38,109.45,109.35,109.35,4607.0,91.9124,91.9713,91.8872,91.8872,4607.0
2015-06-04 11:30:00,109.35,109.35,109.22,109.24,19651.0,91.8872,91.8872,91.778,91.7948,19651.0
2015-06-04 11:35:00,109.24,109.26,109.17,109.22,12153.0,91.7948,91.8116,91.736,91.778,12153.0
2015-06-04 11:40:00,109.24,109.33,109.2,109.2,6876.0,91.7948,91.8704,91.7612,91.7612,6876.0
2015-06-04 11:45:00,109.19,109.19,109.11,109.16,18906.0,91.7528,91.7528,91.6856,91.7276,18906.0
2015-06-04 11:50:00,109.21,109.28,109.2,109.24,10236.0,91.7696,91.8284,91.7612,91.7948,10236.0
2015-06-04 11:55:00,109.25,109.25,109.15,109.23,9166.0,91.8032,91.8032,91.7192,91.7864,9166.0
2015-06-04 12:00:00,109.22,109.26,109.19,109.21,6828.0,91.778,91.8116,91.7528,91.7696,6828.0
2015-06-04 12:05:00,109.22,109.29,109.21,109.27,11675.0,91.778,91.8368,91.7696,91.82,11675.0
2015-06-04 12:10:00,109.27,109.28,109.23,109.25,4071.0,91.82,91.8284,91.7864,91.8032,4071.0
2015-06-04 12:15:00,109.25,109.29,109.23,109.24,2802.0,91.8032,91.8368,91.7864,91.7948,2802.0
2015-06-04 12:20:00,109.24,109.24,109.19,109.22,8732.0,91.7948,91.7948,91.7528,91.778,8732.0
2015-06-04 12:25:00,109.23,109.24,109.2,109.22,13970.0,91.7864,91.7948,91.7612,91.778,13970.0
2015-06-04 12:30:00,109.19,109.3,109.18,109.29,125813.0,91.7528,91.8452,91.7444,91.8368,125813.0
2015-06-04 12:35:00,109.3,109.3,109.24,109.27,7536.0,91.8452,91.8452,91.7948,91.82,7536.0
2015-06-04 12:40:00,109.26,109.26,109.2,109.22,5321.0,91.8116,91.8116,91.7612,91.778,5321.0
2015-06-04 12:45:00,109.23,109.28,109.23,109.27,10383.0,91.7864,91.8284,91.7864,91.82,10383.0
2015-06-04 12:50:00,109.26,109.26,109.21,109.23,8973.0,91.8116,91.8116,91.7696,91.7864,8973.0
2015-06-04 12:55:00,109.22,109.23,109.15,109.17,8936.0,91.778,91.7864,91.7192,91.736,8936.0
2015-06-04 13:00:00,109.16,109.16,109.06,109.08,46665.0,91.7276,91.7276,91.6435,91.6603,46665.0
2015-06-04 13:05:00,109.08,109.1,108.98,109.0,58679.0,91.6603,91.6771,91.5763,91.5931,58679.0
2015-06-04 13:10:00,109.03,109.11,109.02,109.04,15499.0,91.6183,91.6856,91.6099,91.6267,15499.0
2015-06-04 13:15:00,109.03,109.03,108.82,108.88,59475.0,91.6183,91.6183,91.4419,91.4923,59475.0
2015-06-04 13:20:00,108.85,108.88,108.77,108.88,31130.0,91.4671,91.4923,91.3998,91.4923,31130.0
2015-06-04 13:25:00,108.89,108.9,108.85,108.88,8271.0,91.5007,91.5091,91.4671,91.4923,8271.0
2015-06-04 13:30:00,108.86,108.89,108.81,108.86,19934.0,91.4755,91.5007,91.4335,91.4755,19934.0
2015-06-04 13:35:00,108.87,108.93,108.82,108.93,11744.0,91.4839,91.5343,91.4419,91.5343,11744.0
2015-06-04 13:40:00,108.93,108.94,108.89,108.93,23857.0,91.5343,91.5427,91.5007,91.5343,23857.0
2015-06-04 13:45:00,108.89,108.89,108.82,108.82,13705.0,91.5007,91.5007,91.4419,91.4419,13705.0
2015-06-04 13:50:00,108.82,108.9,108.8,108.86,37874.0,91.4419,91.5091,91.4251,91.4755,37874.0
2015-06-04 13:55:00,108.86,108.86,108.81,108.84,12656.0,91.4755,91.4755,91.4335,91.4587,12656.0
2015-06-04 14:00:00,108.85,108.89,108.79,108.89,29011.0,91.4671,91.5007,91.4167,91.5007,29011.0
2015-06-04 14:05:00,108.89,108.9,108.82,108.82,17312.0,91.5007,91.5091,91.4419,91.4419,17312.0
2015-06-04 14:10:00,108.86,108.99,108.81,108.96,19315.0,91.4755,91.5847,91.4335,91.5595,19315.0
2015-06-04 14:15:00,109.0,109.0,108.93,108.96,22418.0,91.5931,91.5931,91.5343,91.5595,22418.0
2015-06-04 14:20:00,108.96,109.06,108.95,109.03,22434.0,91.5595,91.6435,91.5511,91.6183,22434.0
2015-06-04 14:25:00,109.04,109.05,108.95,108.96,39674.0,91.6267,91.6351,91.5511,91.5595,39674.0
2015-06-04 14:30:00,108.96,108.98,108.93,108.96,18441.0,91.5595,91.5763,91.5343,91.5595,18441.0
2015-06-04 14:35:00,108.94,108.94,108.88,108.93,20302.0,91.5427,91.5427,91.4923,91.5343,20302.0
2015-06-04 14:40:00,108.92,108.99,108.91,108.96,19759.0,91.5259,91.5847,91.5175,91.5595,19759.0
2015-06-04 14:45:00,108.96,109.0,108.91,108.92,9509.0,91.5595,91.5931,91.5175,91.5259,9509.0
2015-06-04 14:50:00,108.93,109.0,108.92,108.94,15889.0,91.5343,91.5931,91.5259,91.5427,15889.0
2015-06-04 14:55:00,108.95,109.01,108.92,108.98,73097.0,91.5511,91.6015,91.5259,91.5763,73097.0
2015-06-04 15:00:00,108.99,109.07,108.97,109.07,27101.0,91.5847,91.6519,91.5679,91.6519,27101.0
2015-06-04 15:05:00,109.07,109.07,108.99,109.02,16891.0,91.6519,91.6519,91.5847,91.6099,16891.0
2015-06-04 15:10:00,109.02,109.02,108.96,109.01,19190.0,91.6099,91.6099,91.5595,91.6015,19190.0
2015-06-04 15:15:00,109.0,109.0,108.87,108.89,13095.0,91.5931,91.5931,91.4839,91.5007,13095.0
2015-06-04 15:20:00,108.88,108.92,108.85,108.86,8918.0,91.4923,91.5259,91.4671,91.4755,8918.0
2015-06-04 15:25:00,108.85,108.92,108.83,108.88,11352.0,91.4671,91.5259,91.4503,91.4923,11352.0
2015-06-04 15:30:00,108.88,108.88,108.81,108.85,24126.0,91.4923,91.4923,91.4335,91.4671,24126.0
2015-06-04 15:35:00,108.84,108.87,108.82,108.87,20673.0,91.4587,91.4839,91.4419,91.4839,20673.0
2015-06-04 15:40:00,108.86,108.92,108.86,108.87,18262.0,91.4755,91.5259,91.4755,91.4839,18262.0
2015-06-04 15:45:00,108.88,108.89,108.85,108.87,25747.0,91.4923,91.5007,91.4671,91.4839,25747.0
2015-06-04 15:50:00,108.85,108.85,108.8,108.85,30222.0,91.4671,91.4671,91.4251,91.4671,30222.0
2015-06-04 15:55:00,108.84,108.99,108.83,108.98,66277.0,91.4587,91.5847,91.4503,91.5763,66277.0
2015-06-05 09:30:00,108.91,109.0,108.59,108.59,69415.0,91.5175,91.5931,91.2486,91.2486,69415.0
2015-06-05 09:35:00,108.57,108.65,108.44,108.44,56787.0,91.2318,91.299,91.1225,91.1225,56787.0
2015-06-05 09:40:00,108.42,108.53,108.33,108.47,119967.0,91.1057,91.1982,91.0301,91.1478,119967.0
2015-06-05 09:45:00,108.47,108.57,108.46,108.51,43169.0,91.1478,91.2318,91.1394,91.1814,43169.0
2015-06-05 09:50:00,108.48,108.72,108.48,108.71,23758.0,91.1562,91.3578,91.1562,91.3494,23758.0
2015-06-05 09:55:00,108.68,108.78,108.66,108.75,14233.0,91.3242,91.4083,91.3074,91.383,14233.0
2015-06-05 10:00:00,108.75,109.02,108.75,108.99,206499.0,91.383,91.6099,91.383,91.5847,206499.0
2015-06-05 10:05:00,108.98,109.08,108.91,108.91,118185.0,91.5763,91.6603,91.5175,91.5175,118185.0
2015-06-05 10:10:00,108.9,108.9,108.83,108.87,13491.0,91.5091,91.5091,91.4503,91.4839,13491.0
2015-06-05 10:15:00,108.91,108.94,108.87,108.92,8279.0,91.5175,91.5427,91.4839,91.5259,8279.0
2015-06-05 10:20:00,108.94,109.09,108.94,109.07,15577.0,91.5427,91.6687,91.5427,91.6519,15577.0
2015-06-05 10:25:00,109.09,109.11,109.01,109.01,18614.0,91.6687,91.6856,91.6015,91.6015,18614.0
2015-06-05 10:30:00,109.03,109.11,109.02,109.09,13733.0,91.6183,91.6856,91.6099,91.6687,13733.0
2015-06-05 10:35:00,109.13,109.2,109.13,109.16,8712.0,91.7024,91.7612,91.7024,91.7276,8712.0
2015-06-05 10:40:00,109.17,109.19,109.02,109.05,18022.0,91.736,91.7528,91.6099,91.6351,18022.0
2015-06-05 10:45:00,109.05,109.05,108.87,108.92,20647.0,91.6351,91.6351,91.4839,91.5259,20647.0
2015-06-05 10:50:00,108.91,108.91,108.78,108.8,16089.0,91.5175,91.5175,91.4083,91.4251,16089.0
2015-06-05 10:55:00,108.83,108.9,108.81,108.9,13918.0,91.4503,91.5091,91.4335,91.5091,13918.0
2015-06-05 11:00:00,108.89,108.98,108.85,108.98,6490.0,91.5007,91.5763,91.4671,91.5763,6490.0
2015-06-05 11:05:00,108.96,108.97,108.91,108.91,6051.0,91.5595,91.5679,91.5175,91.5175,6051.0
2015-06-05 11:10:00,108.92,108.97,108.9,108.9,8952.0,91.5259,91.5679,91.5091,91.5091,8952.0
2015-06-05 11:15:00,108.91,108.95,108.84,108.94,10958.0,91.5175,91.5511,91.4587,91.5427,10958.0
2015-06-05 11:20:00,108.95,109.02,108.94,108.94,143687.0,91.5511,91.6099,91.5427,91.5427,143687.0
2015-06-05 11:25:00,108.95,108.99,108.88,108.92,1061382.0,91.5511,91.5847,91.4923,91.5259,1061382.0
2015-06-05 11:30:00,108.95,108.97,108.84,108.85,10465.0,91.5511,91.5679,91.4587,91.4671,10465.0
2015-06-05 11:35:00,108.85,108.89,108.82,108.88,14864.0,91.4671,91.5007,91.4419,91.4923,14864.0
2015-06-05 11:40:00,108.88,108.92,108.87,108.88,123295.0,91.4923,91.5259,91.4839,91.4923,123295.0
2015-06-05 11:45:00,108.87,108.9,108.83,108.9,7915.0,91.4839,91.5091,91.4503,91.5091,7915.0
2015-06-05 11:50:00,108.87,108.96,108.85,108.94,6559.0,91.4839,91.5595,91.4671,91.5427,6559.0
2015-06-05 11:55:00,108.93,108.93,108.88,108.91,10928.0,91.5343,91.5343,91.4923,91.5175,10928.0
2015-06-05 12:00:00,108.89,108.92,108.85,108.85,18437.0,91.5007,91.5259,91.4671,91.4671,18437.0
2015-06-05 12:05:00,108.85,108.89,108.83,108.89,3971.0,91.4671,91.5007,91.4503,91.5007,3971.0
2015-06-05 12:10:00,108.89,108.91,108.87,108.89,9797.0,91.5007,91.5175,91.4839,91.5007,9797.0
2015-06-05 12:15:00,108.88,108.91,108.86,108.89,4043.0,91.4923,91.5175,91.4755,91.5007,4043.0
2015-06-05 12:20:00,108.89,108.9,108.8,108.82,18938.0,91.5007,91.5091,91.4251,91.4419,18938.0
2015-06-05 12:25:00,108.83,108.84,108.75,108.75,8069.0,91.4503,91.4587,91.383,91.383,8069.0
2015-06-05 12:30:00,108.76,108.77,108.69,108.77,8472.0,91.3914,91.3998,91.3326,91.3998,8472.0
2015-06-05 12:35:00,108.76,108.77,108.71,108.75,20218.0,91.3914,91.3998,91.3494,91.383,20218.0
2015-06-05 12:40:00,108.75,108.93,108.7,108.85,20048.0,91.383,91.5343,91.341,91.4671,20048.0
2015-06-05 12:45:00,108.85,108.88,108.83,108.88,5573.0,91.4671,91.4923,91.4503,91.4923,5573.0
2015-06-05 12:50:00,108.9,108.96,108.89,108.95,9637.0,91.5091,91.5595,91.5007,91.5511,9637.0
2015-06-05 12:55:00,108.97,108.97,108.94,108.95,8520.0,91.5679,91.5679,91.5427,91.5511,8520.0
2015-06-05 13:00:00,108.95,108.97,108.93,108.95,5294.0,91.5511,91.5679,91.5343,91.5511,5294.0
2015-06-05 13:05:00,108.95,108.98,108.94,108.95,9205.0,91.5511,91.5763,91.5427,91.5511,9205.0
2015-06-05 13:10:00,108.95,108.95,108.9,108.91,4841.0,91.5511,91.5511,91.5091,91.5175,4841.0
2015-06-05 13:15:00,108.92,108.96,108.87,108.96,14882.0,91.5259,91.5595,91.4839,91.5595,14882.0
2015-06-05 13:20:00,108.96,108.97,108.94,108.95,7412.0,91.5595,91.5679,91.5427,91.5511,7412.0
2015-06-05 13:25:00,108.95,108.99,108.9,108.97,12441.0,91.5511,91.5847,91.5091,91.5679,12441.0
2015-06-05 13:30:00,108.97,109.04,108.96,109.02,12925.0,91.5679,91.6267,91.5595,91.6099,12925.0
2015-06-05 13:35:00,109.01,109.01,108.94,108.99,9434.0,91.6015,91.6015,91.5427,91.5847,9434.0
2015-06-05 13:40:00,108.98,108.99,108.92,108.95,6617.0,91.5763,91.5847,91.5259,91.5511,6617.0
2015-06-05 13:45:00,108.95,108.95,108.89,108.9,15481.0,91.5511,91.5511,91.5007,91.5091,15481.0
2015-06-05 13:50:00,108.89,108.93,108.89,108.93,3867.0,91.5007,91.5343,91.5007,91.5343,3867.0
2015-06-05 13:55:00,108.93,108.95,108.91,108.92,11392.0,91.5343,91.5511,91.5175,91.5259,11392.0
2015-06-05 14:00:00,108.92,108.98,108.91,108.98,17073.0,91.5259,91.5763,91.5175,91.5763,17073.0
2015-06-05 14:05:00,108.98,108.99,108.96,108.98,18342.0,91.5763,91.5847,91.5595,91.5763,18342.0
2015-06-05 14:10:00,108.98,109.02,108.96,109.02,8872.0,91.5763,91.6099,91.5595,91.6099,8872.0
2015-06-05 14:15:00,109.03,109.06,109.02,109.06,9854.0,91.6183,91.6435,91.6099,91.6435,9854.0
2015-06-05 14:20:00,109.07,109.07,108.97,109.0,13824.0,91.6519,91.6519,91.5679,91.5931,13824.0
2015-06-05 14:25:00,109.0,109.01,108.94,108.98,26291.0,91.5931,91.6015,91.5427,91.5763,26291.0
2015-06-05 14:30:00,108.98,109.0,108.96,108.99,30802.0,91.5763,91.5931,91.5595,91.5847,30802.0
2015-06-05 14:35:00,108.99,109.03,108.98,108.99,22890.0,91.5847,91.6183,91.5763,91.5847,22890.0
2015-06-05 14:40:00,108.97,109.0,108.96,108.96,13621.0,91.5679,91.5931,91.5595,91.5595,13621.0
2015-06-05 14:45:00,108.95,108.98,108.91,108.92,16115.0,91.5511,91.5763,91.5175,91.5259,16115.0
2015-06-05 14:50:00,108.94,109.06,108.94,109.06,19702.0,91.5427,91.6435,91.5427,91.6435,19702.0
2015-06-05 14:55:00,109.07,109.07,108.96,108.99,34350.0,91.6519,91.6519,91.5595,91.5847,34350.0
2015-06-05 15:00:00,108.99,109.06,108.99,108.99,40025.0,91.5847,91.6435,91.5847,91.5847,40025.0
2015-06-05 15:05:00,108.99,109.03,108.97,108.99,35111.0,91.5847,91.6183,91.5679,91.5847,35111.0
2015-06-05 15:10:00,108.99,109.01,108.98,109.0,34375.0,91.5847,91.6015,91.5763,91.5931,34375.0
2015-06-05 15:15:00,109.0,109.01,108.93,108.93,16518.0,91.5931,91.6015,91.5343,91.5343,16518.0
2015-06-05 15:20:00,108.92,108.94,108.88,108.92,30536.0,91.5259,91.5427,91.4923,91.5259,30536.0
2015-06-05 15:25:00,108.92,108.92,108.85,108.88,13240.0,91.5259,91.5259,91.4671,91.4923,13240.0
2015-06-05 15:30:00,108.88,108.97,108.86,108.97,20683.0,91.4923,91.5679,91.4755,91.5679,20683.0
2015-06-05 15:35:00,108.95,108.95,108.81,108.84,39198.0,91.5511,91.5511,91.4335,91.4587,39198.0
2015-06-05 15:40:00,108.82,108.85,108.79,108.82,102712.0,91.4419,91.4671,91.4167,91.4419,102712.0
2015-06-05 15:45:00,108.82,108.91,108.81,108.91,22234.0,91.4419,91.5175,91.4335,91.5175,22234.0
2015-06-05 15:50:00,108.9,108.91,108.86,108.89,19549.0,91.5091,91.5175,91.4755,91.5007,19549.0
2015-06-05 15:55:00,108.89,108.95,108.89,108.89,49803.0,91.5007,91.5511,91.5007,91.5007,49803.0
2015-06-08 09:30:00,108.88,108.91,108.68,108.86,85196.0,91.4923,91.5175,91.3242,91.4755,85196.0
2015-06-08 09:35:00,108.88,108.92,108.79,108.85,13809.0,91.4923,91.5259,91.4167,91.4671,13809.0
2015-06-08 09:40:00,108.84,108.96,108.74,108.74,22761.0,91.4587,91.5595,91.3746,91.3746,22761.0
2015-06-08 09:45:00,108.74,108.87,108.74,108.82,9536.0,91.3746,91.4839,91.3746,91.4419,9536.0
2015-06-08 09:50:00,108.78,108.79,108.63,108.67,15838.0,91.4083,91.4167,91.2822,91.3158,15838.0
2015-06-08 09:55:00,108.69,108.72,108.65,108.67,21309.0,91.3326,91.3578,91.299,91.3158,21309.0
2015-06-08 10:00:00,108.68,108.71,108.59,108.71,35283.0,91.3242,91.3494,91.2486,91.3494,35283.0
2015-06-08 10:05:00,108.71,108.75,108.67,108.69,31570.0,91.3494,91.383,91.3158,91.3326,31570.0
2015-06-08 10:10:00,108.68,108.74,108.65,108.71,31153.0,91.3242,91.3746,91.299,91.3494,31153.0
2015-06-08 10:15:00,108.69,108.72,108.64,108.66,19004.0,91.3326,91.3578,91.2906,91.3074,19004.0
2015-06-08 10:20:00,108.65,108.75,108.63,108.75,21858.0,91.299,91.383,91.2822,91.383,21858.0
2015-06-08 10:25:00,108.75,108.75,108.68,108.71,28311.0,91.383,91.383,91.3242,91.3494,28311.0
2015-06-08 10:30:00,108.7,108.75,108.63,108.72,14965.0,91.341,91.383,91.2822,91.3578,14965.0
2015-06-08 10:35:00,108.73,108.74,108.69,108.7,14390.0,91.3662,91.3746,91.3326,91.341,14390.0
2015-06-08 10:40:00,108.7,108.76,108.66,108.66,15219.0,91.341,91.3914,91.3074,91.3074,15219.0
2015-06-08 10:45:00,108.67,108.68,108.62,108.66,7468.0,91.3158,91.3242,91.2738,91.3074,7468.0
2015-06-08 10:50:00,108.68,108.69,108.61,108.62,43220.0,91.3242,91.3326,91.2654,91.2738,43220.0
2015-06-08 10:55:00,108.62,108.67,108.61,108.62,36352.0,91.2738,91.3158,91.2654,91.2738,36352.0
2015-06-08 11:00:00,108.62,108.69,108.58,108.64,57058.0,91.2738,91.3326,91.2402,91.2906,57058.0
2015-06-08 11:05:00,108.61,108.7,108.56,108.65,55232.0,91.2654,91.341,91.2234,91.299,55232.0
2015-06-08 11:10:00,108.67,108.67,108.58,108.62,25796.0,91.3158,91.3158,91.2402,91.2738,25796.0
2015-06-08 11:15:00,108.63,108.66,108.61,108.65,63241.0,91.2822,91.3074,91.2654,91.299,63241.0
2015-06-08 11:20:00,108.66,108.71,108.66,108.67,48822.0,91.3074,91.3494,91.3074,91.3158,48822.0
2015-06-08 11:25:00,108.68,108.71,108.55,108.55,18575.0,91.3242,91.3494,91.215,91.215,18575.0
2015-06-08 11:30:00,108.56,108.57,108.53,108.57,1108556.0,91.2234,91.2318,91.1982,91.2318,1108556.0
2015-06-08 11:35:00,108.56,108.59,108.53,108.56,14169.0,91.2234,91.2486,91.1982,91.2234,14169.0
2015-06-08 11:40:00,108.55,108.59,108.51,108.59,34043.0,91.215,91.2486,91.1814,91.2486,34043.0
2015-06-08 11:45:00,108.59,108.59,108.53,108.55,7046.0,91.2486,91.2486,91.1982,91.215,7046.0
2015-06-08 11:50:00,108.55,108.55,108.46,108.48,32104.0,91.215,91.215,91.1394,91.1562,32104.0
2015-06-08 11:55:00,108.49,108.52,108.48,108.49,8736.0,91.1646,91.1898,91.1562,91.1646,8736.0
2015-06-08 12:00:00,108.49,108.52,108.47,108.5,8498.0,91.1646,91.1898,91.1478,91.173,8498.0
2015-06-08 12:05:00,108.49,108.53,108.49,108.53,7463.0,91.1646,91.1982,91.1646,91.1982,7463.0
2015-06-08 12:10:00,108.53,108.54,108.51,108.52,6466.0,91.1982,91.2066,91.1814,91.1898,6466.0
2015-06-08 12:15:00,108.52,108.56,108.51,108.54,6965.0,91.1898,91.2234,91.1814,91.2066,6965.0
2015-06-08 12:20:00,108.55,108.55,108.52,108.55,12275.0,91.215,91.215,91.1898,91.215,12275.0
2015-06-08 12:25:00,108.55,108.55,108.51,108.54,11520.0,91.215,91.215,91.1814,91.2066,11520.0
2015-06-08 12:30:00,108.53,108.58,108.51,108.55,6624.0,91.1982,91.2402,91.1814,91.215,6624.0
2015-06-08 12:35:00,108.56,108.59,108.52,108.52,16323.0,91.2234,91.2486,91.1898,91.1898,16323.0
2015-06-08 12:40:00,108.52,108.53,108.48,108.48,4650.0,91.1898,91.1982,91.1562,91.1562,4650.0
2015-06-08 12:45:00,108.47,108.48,108.43,108.44,8115.0,91.1478,91.1562,91.1141,91.1225,8115.0
2015-06-08 12:50:00,108.43,108.45,108.43,108.43,7465.0,91.1141,91.1309,91.1141,91.1141,7465.0
2015-06-08 12:55:00,108.43,108.43,108.36,108.36,23334.0,91.1141,91.1141,91.0553,91.0553,23334.0
2015-06-08 13:00:00,108.37,108.41,108.35,108.38,4988.0,91.0637,91.0973,91.0469,91.0721,4988.0
2015-06-08 13:05:00,108.38,108.39,108.35,108.37,49004.0,91.0721,91.0805,91.0469,91.0637,49004.0
2015-06-08 13:10:00,108.36,108.37,108.34,108.34,19848.0,91.0553,91.0637,91.0385,91.0385,19848.0
2015-06-08 13:15:00,108.34,108.35,108.31,108.34,19488.0,91.0385,91.0469,91.0133,91.0385,19488.0
2015-06-08 13:20:00,108.33,108.38,108.33,108.36,15822.0,91.0301,91.0721,91.0301,91.0553,15822.0
2015-06-08 13:25:00,108.36,108.36,108.31,108.31,16546.0,91.0553,91.0553,91.0133,91.0133,16546.0
2015-06-08 13:30:00,108.32,108.32,108.22,108.22,39074.0,91.0217,91.0217,90.9377,90.9377,39074.0
2015-06-08 13:35:00,108.22,108.23,108.18,108.21,23148.0,90.9377,90.9461,90.9041,90.9293,23148.0
2015-06-08 13:40:00,108.22,108.26,108.22,108.25,15260.0,90.9377,90.9713,90.9377,90.9629,15260.0
2015-06-08 13:45:00,108.25,108.3,108.25,108.3,7190.0,90.9629,91.0049,90.9629,91.0049,7190.0
2015-06-08 13:50:00,108.3,108.32,108.25,108.31,17092.0,91.0049,91.0217,90.9629,91.0133,17092.0
2015-06-08 13:55:00,108.32,108.36,108.31,108.31,6644.0,91.0217,91.0553,91.0133,91.0133,6644.0
2015-06-08 14:00:00,108.32,108.32,108.25,108.3,15656.0,91.0217,91.0217,90.9629,91.0049,15656.0
2015-06-08 14:05:00,108.28,108.29,108.22,108.24,9784.0,90.9881,90.9965,90.9377,90.9545,9784.0
2015-06-08 14:10:00,108.22,108.27,108.21,108.27,11434.0,90.9377,90.9797,90.9293,90.9797,11434.0
2015-06-08 14:15:00,108.26,108.28,108.22,108.26,12863.0,90.9713,90.9881,90.9377,90.9713,12863.0
2015-06-08 14:20:00,108.26,108.31,108.25,108.3,43127.0,90.9713,91.0133,90.9629,91.0049,43127.0
2015-06-08 14:25:00,108.3,108.36,108.29,108.36,16572.0,91.0049,91.0553,90.9965,91.0553,16572.0
2015-06-08 14:30:00,108.39,108.49,108.38,108.49,23483.0,91.0805,91.1646,91.0721,91.1646,23483.0
2015-06-08 14:35:00,108.5,108.54,108.48,108.48,15633.0,91.173,91.2066,91.1562,91.1562,15633.0
2015-06-08 14:40:00,108.49,108.56,108.47,108.53,16197.0,91.1646,91.2234,91.1478,91.1982,16197.0
2015-06-08 14:45:00,108.54,108.55,108.49,108.5,17251.0,91.2066,91.215,91.1646,91.173,17251.0
2015-06-08 14:50:00,108.51,108.61,108.5,108.53,40433.0,91.1814,91.2654,91.173,91.1982,40433.0
2015-06-08 14:55:00,108.55,108.55,108.51,108.54,9760.0,91.215,91.215,91.1814,91.2066,9760.0
2015-06-08 15:00:00,108.54,108.55,108.48,108.48,14562.0,91.2066,91.215,91.1562,91.1562,14562.0
2015-06-08 15:05:00,108.5,108.54,108.48,108.48,12211.0,91.173,91.2066,91.1562,91.1562,12211.0
2015-06-08 15:10:00,108.48,108.49,108.43,108.48,13495.0,91.1562,91.1646,91.1141,91.1562,13495.0
2015-06-08 15:15:00,108.48,108.5,108.44,108.48,10083.0,91.1562,91.173,91.1225,91.1562,10083.0
2015-06-08 15:20:00,108.48,108.5,108.38,108.4,15857.0,91.1562,91.173,91.0721,91.0889,15857.0
2015-06-08 15:25:00,108.39,108.45,108.36,108.42,99721.0,91.0805,91.1309,91.0553,91.1057,99721.0
2015-06-08 15:30:00,108.41,108.46,108.39,108.4,9584.0,91.0973,91.1394,91.0805,91.0889,9584.0
2015-06-08 15:35:00,108.37,108.39,108.31,108.32,20817.0,91.0637,91.0805,91.0133,91.0217,20817.0
2015-06-08 15:40:00,108.31,108.38,108.31,108.36,21410.0,91.0133,91.0721,91.0133,91.0553,21410.0
2015-06-08 15:45:00,108.35,108.39,108.32,108.36,41061.0,91.0469,91.0805,91.0217,91.0553,41061.0
2015-06-08 15:50:00,108.35,108.38,108.29,108.29,32737.0,91.0469,91.0721,90.9965,90.9965,32737.0
2015-06-08 15:55:00,108.3,108.3,108.19,108.22,42392.0,91.0049,91.0049,90.9125,90.9377,42392.0
2015-06-09 09:30:00,108.25,108.4,108.18,108.33,106092.0,90.9629,91.0889,90.9041,91.0301,106092.0
2015-06-09 09:35:00,108.34,108.39,108.21,108.21,13080.0,91.0385,91.0805,90.9293,90.9293,13080.0
2015-06-09 09:40:00,108.22,108.28,108.0,108.02,42357.0,90.9377,90.9881,90.7528,90.7696,42357.0
2015-06-09 09:45:00,108.02,108.07,107.95,108.06,50976.0,90.7696,90.8116,90.7108,90.8032,50976.0
2015-06-09 09:50:00,108.05,108.08,107.97,108.02,14068.0,90.7948,90.82,90.7276,90.7696,14068.0
2015-06-09 09:55:00,108.06,108.06,107.92,107.95,20813.0,90.8032,90.8032,90.6856,90.7108,20813.0
2015-06-09 10:00:00,107.93,107.98,107.84,107.9,27475.0,90.694,90.736,90.6184,90.6688,27475.0
2015-06-09 10:05:00,107.9,108.02,107.83,108.01,33612.0,90.6688,90.7696,90.61,90.7612,33612.0
2015-06-09 10:10:00,108.01,108.1,108.01,108.05,20272.0,90.7612,90.8368,90.7612,90.7948,20272.0
2015-06-09 10:15:00,108.06,108.07,107.94,107.94,17809.0,90.8032,90.8116,90.7024,90.7024,17809.0
2015-06-09 10:20:00,107.95,108.0,107.9,107.9,21577.0,90.7108,90.7528,90.6688,90.6688,21577.0
2015-06-09 10:25:00,107.89,107.9,107.8,107.83,31701.0,90.6604,90.6688,90.5848,90.61,31701.0
2015-06-09 10:30:00,107.81,107.87,107.73,107.87,53948.0,90.5932,90.6436,90.5259,90.6436,53948.0
2015-06-09 10:35:00,107.88,108.0,107.88,108.0,40705.0,90.652,90.7528,90.652,90.7528,40705.0
2015-06-09 10:40:00,107.99,108.08,107.98,108.06,41702.0,90.7444,90.82,90.736,90.8032,41702.0
2015-06-09 10:45:00,108.06,108.07,108.03,108.03,19409.0,90.8032,90.8116,90.778,90.778,19409.0
2015-06-09 10:50:00,108.04,108.12,108.03,108.09,18785.0,90.7864,90.8536,90.778,90.8284,18785.0
2015-06-09 10:55:00,108.09,108.21,108.08,108.2,21194.0,90.8284,90.9293,90.82,90.9209,21194.0
2015-06-09 11:00:00,108.21,108.29,108.21,108.25,21681.0,90.9293,90.9965,90.9293,90.9629,21681.0
2015-06-09 11:05:00,108.25,108.27,108.18,108.2,1446749.0,90.9629,90.9797,90.9041,90.9209,1446749.0
2015-06-09 11:10:00,108.22,108.26,108.22,108.25,12591.0,90.9377,90.9713,90.9377,90.9629,12591.0
2015-06-09 11:15:00,108.25,108.27,108.14,108.19,16017.0,90.9629,90.9797,90.8705,90.9125,16017.0
2015-06-09 11:20:00,108.17,108.21,108.17,108.19,7114.0,90.8957,90.9293,90.8957,90.9125,7114.0
2015-06-09 11:25:00,108.21,108.25,108.19,108.23,24377.0,90.9293,90.9629,90.9125,90.9461,24377.0
2015-06-09 11:30:00,108.25,108.4,108.25,108.34,19462.0,90.9629,91.0889,90.9629,91.0385,19462.0
2015-06-09 11:35:00,108.32,108.35,108.32,108.34,14738.0,91.0217,91.0469,91.0217,91.0385,14738.0
2015-06-09 11:40:00,108.35,108.37,108.31,108.35,9898.0,91.0469,91.0637,91.0133,91.0469,9898.0
2015-06-09 11:45:00,108.35,108.35,108.3,108.3,13290.0,91.0469,91.0469,91.0049,91.0049,13290.0
2015-06-09 11:50:00,108.31,108.33,108.29,108.29,8063.0,91.0133,91.0301,90.9965,90.9965,8063.0
2015-06-09 11:55:00,108.32,108.32,108.25,108.3,9028.0,91.0217,91.0217,90.9629,91.0049,9028.0
2015-06-09 12:00:00,108.31,108.33,108.27,108.28,6093.0,91.0133,91.0301,90.9797,90.9881,6093.0
2015-06-09 12:05:00,108.28,108.32,108.26,108.31,8048.0,90.9881,91.0217,90.9713,91.0133,8048.0
2015-06-09 12:10:00,108.32,108.33,108.25,108.26,4558.0,91.0217,91.0301,90.9629,90.9713,4558.0
2015-06-09 12:15:00,108.28,108.28,108.2,108.22,12342.0,90.9881,90.9881,90.9209,90.9377,12342.0
2015-06-09 12:20:00,108.22,108.25,108.2,108.24,6040.0,90.9377,90.9629,90.9209,90.9545,6040.0
2015-06-09 12:25:00,108.26,108.27,108.24,108.25,1520.0,90.9713,90.9797,90.9545,90.9629,1520.0
2015-06-09 12:30:00,108.28,108.28,108.25,108.28,4670.0,90.9881,90.9881,90.9629,90.9881,4670.0
2015-06-09 12:35:00,108.25,108.29,108.23,108.28,5245.0,90.9629,90.9965,90.9461,90.9881,5245.0
2015-06-09 12:40:00,108.29,108.33,108.28,108.31,9168.0,90.9965,91.0301,90.9881,91.0133,9168.0
2015-06-09 12:45:00,108.31,108.31,108.26,108.29,8346.0,91.0133,91.0133,90.9713,90.9965,8346.0
2015-06-09 12:50:00,108.31,108.32,108.27,108.3,11712.0,91.0133,91.0217,90.9797,91.0049,11712.0
2015-06-09 12:55:00,108.31,108.38,108.31,108.35,7073.0,91.0133,91.0721,91.0133,91.0469,7073.0
2015-06-09 13:00:00,108.38,108.48,108.38,108.45,13411.0,91.0721,91.1562,91.0721,91.1309,13411.0
2015-06-09 13:05:00,108.44,108.45,108.4,108.44,11586.0,91.1225,91.1309,91.0889,91.1225,11586.0
2015-06-09 13:10:00,108.44,108.45,108.39,108.39,5532.0,91.1225,91.1309,91.0805,91.0805,5532.0
2015-06-09 13:15:00,108.39,108.43,108.38,108.43,12928.0,91.0805,91.1141,91.0721,91.1141,12928.0
2015-06-09 13:20:00,108.44,108.48,108.42,108.43,10995.0,91.1225,91.1562,91.1057,91.1141,10995.0
2015-06-09 13:25:00,108.42,108.47,108.42,108.47,8055.0,91.1057,91.1478,91.1057,91.1478,8055.0
2015-06-09 13:30:00,108.47,108.48,108.42,108.44,7675.0,91.1478,91.1562,91.1057,91.1225,7675.0
2015-06-09 13:35:00,108.44,108.44,108.39,108.4,6880.0,91.1225,91.1225,91.0805,91.0889,6880.0
2015-06-09 13:40:00,108.39,108.4,108.32,108.33,9654.0,91.0805,91.0889,91.0217,91.0301,9654.0
2015-06-09 13:45:00,108.32,108.33,108.29,108.31,11759.0,91.0217,91.0301,90.9965,91.0133,11759.0
2015-06-09 13:50:00,108.31,108.34,108.29,108.31,10525.0,91.0133,91.0385,90.9965,91.0133,10525.0
2015-06-09 13:55:00,108.31,108.31,108.27,108.29,5738.0,91.0133,91.0133,90.9797,90.9965,5738.0
2015-06-09 14:00:00,108.29,108.34,108.27,108.34,10256.0,90.9965,91.0385,90.9797,91.0385,10256.0
2015-06-09 14:05:00,108.34,108.37,108.32,108.37,15929.0,91.0385,91.0637,91.0217,91.0637,15929.0
2015-06-09 14:10:00,108.33,108.37,108.27,108.28,15733.0,91.0301,91.0637,90.9797,90.9881,15733.0
2015-06-09 14:15:00,108.29,108.32,108.27,108.31,17407.0,90.9965,91.0217,90.9797,91.0133,17407.0
2015-06-09 14:20:00,108.31,108.35,108.31,108.33,12570.0,91.0133,91.0469,91.0133,91.0301,12570.0
2015-06-09 14:25:00,108.33,108.37,108.33,108.36,4624.0,91.0301,91.0637,91.0301,91.0553,4624.0
2015-06-09 14:30:00,108.36,108.4,108.35,108.37,7603.0,91.0553,91.0889,91.0469,91.0637,7603.0
2015-06-09 14:35:00,108.37,108.43,108.36,108.42,8578.0,91.0637,91.1141,91.0553,91.1057,8578.0
2015-06-09 14:40:00,108.43,108.44,108.4,108.42,8821.0,91.1141,91.1225,91.0889,91.1057,8821.0
2015-06-09 14:45:00,108.44,108.44,108.38,108.39,4418.0,91.1225,91.1225,91.0721,91.0805,4418.0
2015-06-09 14:50:00,108.39,108.4,108.27,108.3,7815.0,91.0805,91.0889,90.9797,91.0049,7815.0
2015-06-09 14:55:00,108.28,108.33,108.27,108.29,4494.0,90.9881,91.0301,90.9797,90.9965,4494.0
2015-06-09 15:00:00,108.3,108.33,108.25,108.27,16413.0,91.0049,91.0301,90.9629,90.9797,16413.0
2015-06-09 15:05:00,108.29,108.29,108.21,108.23,27782.0,90.9965,90.9965,90.9293,90.9461,27782.0
2015-06-09 15:10:00,108.22,108.23,108.17,108.23,17643.0,90.9377,90.9461,90.8957,90.9461,17643.0
2015-06-09 15:15:00,108.21,108.26,108.2,108.25,16256.0,90.9293,90.9713,90.9209,90.9629,16256.0
2015-06-09 15:20:00,108.24,108.24,108.16,108.21,12992.0,90.9545,90.9545,90.8873,90.9293,12992.0
2015-06-09 15:25:00,108.21,108.21,108.1,108.15,10314.0,90.9293,90.9293,90.8368,90.8789,10314.0
2015-06-09 15:30:00,108.15,108.16,108.08,108.12,27606.0,90.8789,90.8873,90.82,90.8536,27606.0
2015-06-09 15:35:00,108.11,108.19,108.11,108.18,18459.0,90.8452,90.9125,90.8452,90.9041,18459.0
2015-06-09 15:40:00,108.18,108.21,108.15,108.17,12839.0,90.9041,90.9293,90.8789,90.8957,12839.0
2015-06-09 15:45:00,108.17,108.21,108.15,108.21,17324.0,90.8957,90.9293,90.8789,90.9293,17324.0
2015-06-09 15:50:00,108.21,108.29,108.21,108.24,30254.0,90.9293,90.9965,90.9293,90.9545,30254.0
2015-06-09 15:55:00,108.24,108.26,108.15,108.16,125738.0,90.9545,90.9713,90.8789,90.8873,125738.0
2015-06-10 09:30:00,108.7,108.75,108.52,108.75,61238.0,91.341,91.383,91.1898,91.383,61238.0
2015-06-10 09:35:00,108.79,108.85,108.76,108.81,28226.0,91.4167,91.4671,91.3914,91.4335,28226.0
2015-06-10 09:40:00,108.84,108.85,108.77,108.85,39991.0,91.4587,91.4671,91.3998,91.4671,39991.0
2015-06-10 09:45:00,108.86,108.97,108.86,108.9,30498.0,91.4755,91.5679,91.4755,91.5091,30498.0
2015-06-10 09:50:00,108.94,108.98,108.93,108.95,23634.0,91.5427,91.5763,91.5343,91.5511,23634.0
2015-06-10 09:55:00,108.96,109.0,108.9,108.92,23539.0,91.5595,91.5931,91.5091,91.5259,23539.0
2015-06-10 10:00:00,108.93,108.97,108.92,108.95,17424.0,91.5343,91.5679,91.5259,91.5511,17424.0
2015-06-10 10:05:00,108.96,109.1,108.96,109.06,33196.0,91.5595,91.6771,91.5595,91.6435,33196.0
2015-06-10 10:10:00,109.06,109.07,108.97,108.99,19370.0,91.6435,91.6519,91.5679,91.5847,19370.0
2015-06-10 10:15:00,108.98,109.06,108.98,109.04,6277.0,91.5763,91.6435,91.5763,91.6267,6277.0
2015-06-10 10:20:00,109.03,109.09,109.03,109.07,13712.0,91.6183,91.6687,91.6183,91.6519,13712.0
2015-06-10 10:25:00,109.06,109.08,109.04,109.07,10736.0,91.6435,91.6603,91.6267,91.6519,10736.0
2015-06-10 10:30:00,109.09,109.16,109.07,109.16,22853.0,91.6687,91.7276,91.6519,91.7276,22853.0
2015-06-10 10:35:00,109.16,109.23,109.15,109.15,28419.0,91.7276,91.7864,91.7192,91.7192,28419.0
2015-06-10 10:40:00,109.15,109.17,109.12,109.16,5563.0,91.7192,91.736,91.694,91.7276,5563.0
2015-06-10 10:45:00,109.17,109.19,109.16,109.19,7671.0,91.736,91.7528,91.7276,91.7528,7671.0
2015-06-10 10:50:00,109.19,109.19,109.15,109.18,9450.0,91.7528,91.7528,91.7192,91.7444,9450.0
2015-06-10 10:55:00,109.19,109.3,109.19,109.28,27407.0,91.7528,91.8452,91.7528,91.8284,27407.0
2015-06-10 11:00:00,109.28,109.31,109.26,109.26,10081.0,91.8284,91.8536,91.8116,91.8116,10081.0
2015-06-10 11:05:00,109.24,109.3,109.24,109.25,11067.0,91.7948,91.8452,91.7948,91.8032,11067.0
2015-06-10 11:10:00,109.25,109.63,109.25,109.51,37932.0,91.8032,92.1225,91.8032,92.0217,37932.0
2015-06-10 11:15:00,109.54,109.66,109.5,109.53,50227.0,92.0469,92.1477,92.0133,92.0385,50227.0
2015-06-10 11:20:00,109.51,109.53,109.42,109.5,10762.0,92.0217,92.0385,91.946,92.0133,10762.0
2015-06-10 11:25:00,109.47,109.52,109.43,109.49,6567.0,91.9881,92.0301,91.9544,92.0049,6567.0
2015-06-10 11:30:00,109.52,109.55,109.46,109.53,10510.0,92.0301,92.0553,91.9797,92.0385,10510.0
2015-06-10 11:35:00,109.54,109.55,109.49,109.52,4166.0,92.0469,92.0553,92.0049,92.0301,4166.0
2015-06-10 11:40:00,109.54,109.54,109.5,109.53,12924.0,92.0469,92.0469,92.0133,92.0385,12924.0
2015-06-10 11:45:00,109.51,109.56,109.48,109.49,30220.0,92.0217,92.0637,91.9965,92.0049,30220.0
2015-06-10 11:50:00,109.49,109.53,109.46,109.51,13050.0,92.0049,92.0385,91.9797,92.0217,13050.0
2015-06-10 11:55:00,109.54,109.56,109.51,109.52,18512.0,92.0469,92.0637,92.0217,92.0301,18512.0
2015-06-10 12:00:00,109.5,109.54,109.5,109.53,11621.0,92.0133,92.0469,92.0133,92.0385,11621.0
2015-06-10 12:05:00,109.54,109.6,109.51,109.52,20877.0,92.0469,92.0973,92.0217,92.0301,20877.0
2015-06-10 12:10:00,109.52,109.56,109.51,109.55,7247.0,92.0301,92.0637,92.0217,92.0553,7247.0
2015-06-10 12:15:00,109.53,109.57,109.5,109.54,79833.0,92.0385,92.0721,92.0133,92.0469,79833.0
2015-06-10 12:20:00,109.55,109.58,109.54,109.57,66044.0,92.0553,92.0805,92.0469,92.0721,66044.0
2015-06-10 12:25:00,109.56,109.58,109.55,109.55,17533.0,92.0637,92.0805,92.0553,92.0553,17533.0
2015-06-10 12:30:00,109.55,109.6,109.55,109.58,14176.0,92.0553,92.0973,92.0553,92.0805,14176.0
2015-06-10 12:35:00,109.57,109.59,109.52,109.53,17518.0,92.0721,92.0889,92.0301,92.0385,17518.0
2015-06-10 12:40:00,109.53,109.56,109.51,109.52,10566.0,92.0385,92.0637,92.0217,92.0301,10566.0
2015-06-10 12:45:00,109.53,109.55,109.52,109.54,35103.0,92.0385,92.0553,92.0301,92.0469,35103.0
2015-06-10 12:50:00,109.55,109.58,109.53,109.57,20576.0,92.0553,92.0805,92.0385,92.0721,20576.0
2015-06-10 12:55:00,109.57,109.6,109.55,109.56,18022.0,92.0721,92.0973,92.0553,92.0637,18022.0
2015-06-10 13:00:00,109.57,109.59,109.55,109.59,11186.0,92.0721,92.0889,92.0553,92.0889,11186.0
2015-06-10 13:05:00,109.58,109.6,109.56,109.58,28276.0,92.0805,92.0973,92.0637,92.0805,28276.0
2015-06-10 13:10:00,109.58,109.58,109.54,109.55,9197.0,92.0805,92.0805,92.0469,92.0553,9197.0
2015-06-10 13:15:00,109.54,109.54,109.45,109.45,16612.0,92.0469,92.0469,91.9713,91.9713,16612.0
2015-06-10 13:20:00,109.46,109.49,109.45,109.48,13113.0,91.9797,92.0049,91.9713,91.9965,13113.0
2015-06-10 13:25:00,109.49,109.5,109.48,109.49,5638.0,92.0049,92.0133,91.9965,92.0049,5638.0
2015-06-10 13:30:00,109.48,109.48,109.43,109.47,7556.0,91.9965,91.9965,91.9544,91.9881,7556.0
2015-06-10 13:35:00,109.46,109.51,109.46,109.49,5515.0,91.9797,92.0217,91.9797,92.0049,5515.0
2015-06-10 13:40:00,109.48,109.49,109.45,109.48,5428.0,91.9965,92.0049,91.9713,91.9965,5428.0
2015-06-10 13:45:00,109.45,109.47,109.43,109.46,5654.0,91.9713,91.9881,91.9544,91.9797,5654.0
2015-06-10 13:50:00,109.47,109.49,109.45,109.49,5797.0,91.9881,92.0049,91.9713,92.0049,5797.0
2015-06-10 13:55:00,109.5,109.5,109.47,109.5,5794.0,92.0133,92.0133,91.9881,92.0133,5794.0
2015-06-10 14:00:00,109.51,109.61,109.51,109.61,18905.0,92.0217,92.1057,92.0217,92.1057,18905.0
2015-06-10 14:05:00,109.62,109.62,109.57,109.57,6116.0,92.1141,92.1141,92.0721,92.0721,6116.0
2015-06-10 14:10:00,109.58,109.59,109.53,109.56,10299.0,92.0805,92.0889,92.0385,92.0637,10299.0
2015-06-10 14:15:00,109.57,109.62,109.55,109.62,4716.0,92.0721,92.1141,92.0553,92.1141,4716.0
2015-06-10 14:20:00,109.61,109.65,109.61,109.65,14239.0,92.1057,92.1393,92.1057,92.1393,14239.0
2015-06-10 14:25:00,109.64,109.66,109.61,109.61,8797.0,92.1309,92.1477,92.1057,92.1057,8797.0
2015-06-10 14:30:00,109.61,109.62,109.6,109.61,47564.0,92.1057,92.1141,92.0973,92.1057,47564.0
2015-06-10 14:35:00,109.61,109.62,109.59,109.59,5619.0,92.1057,92.1141,92.0889,92.0889,5619.0
2015-06-10 14:40:00,109.59,109.62,109.58,109.62,7473.0,92.0889,92.1141,92.0805,92.1141,7473.0
2015-06-10 14:45:00,109.63,109.63,109.57,109.57,10944.0,92.1225,92.1225,92.0721,92.0721,10944.0
2015-06-10 14:50:00,109.58,109.61,109.56,109.61,21132.0,92.0805,92.1057,92.0637,92.1057,21132.0
2015-06-10 14:55:00,109.62,109.64,109.59,109.63,6448.0,92.1141,92.1309,92.0889,92.1225,6448.0
2015-06-10 15:00:00,109.64,109.64,109.59,109.61,14165.0,92.1309,92.1309,92.0889,92.1057,14165.0
2015-06-10 15:05:00,109.6,109.62,109.57,109.58,7808.0,92.0973,92.1141,92.0721,92.0805,7808.0
2015-06-10 15:10:00,109.57,109.57,109.54,109.54,7337.0,92.0721,92.0721,92.0469,92.0469,7337.0
2015-06-10 15:15:00,109.54,109.56,109.52,109.56,9750.0,92.0469,92.0637,92.0301,92.0637,9750.0
2015-06-10 15:20:00,109.58,109.59,109.55,109.56,14788.0,92.0805,92.0889,92.0553,92.0637,14788.0
2015-06-10 15:25:00,109.55,109.57,109.54,109.55,11842.0,92.0553,92.0721,92.0469,92.0553,11842.0
2015-06-10 15:30:00,109.55,109.56,109.49,109.53,24722.0,92.0553,92.0637,92.0049,92.0385,24722.0
2015-06-10 15:35:00,109.55,109.55,109.5,109.5,17845.0,92.0553,92.0553,92.0133,92.0133,17845.0
2015-06-10 15:40:00,109.49,109.55,109.48,109.54,19395.0,92.0049,92.0553,91.9965,92.0469,19395.0
2015-06-10 15:45:00,109.54,109.6,109.54,109.57,40304.0,92.0469,92.0973,92.0469,92.0721,40304.0
2015-06-10 15:50:00,109.57,109.6,109.53,109.53,28584.0,92.0721,92.0973,92.0385,92.0385,28584.0
2015-06-10 15:55:00,109.54,109.54,109.45,109.45,43943.0,92.0469,92.0469,91.9713,91.9713,43943.0
2015-06-11 09:30:00,109.71,109.9,109.66,109.84,51861.0,92.1897,92.3494,92.1477,92.299,51861.0
2015-06-11 09:35:00,109.84,109.9,109.82,109.86,12717.0,92.299,92.3494,92.2822,92.3158,12717.0
2015-06-11 09:40:00,109.88,109.88,109.75,109.82,17070.0,92.3326,92.3326,92.2233,92.2822,17070.0
2015-06-11 09:45:00,109.81,109.85,109.77,109.81,7867.0,92.2738,92.3074,92.2402,92.2738,7867.0
2015-06-11 09:50:00,109.83,109.94,109.83,109.89,12532.0,92.2906,92.383,92.2906,92.341,12532.0
2015-06-11 09:55:00,109.88,109.94,109.88,109.94,5454.0,92.3326,92.383,92.3326,92.383,5454.0
2015-06-11 10:00:00,109.95,109.98,109.9,109.98,12959.0,92.3914,92.4166,92.3494,92.4166,12959.0
2015-06-11 10:05:00,109.99,110.01,109.93,109.93,48667.0,92.425,92.4418,92.3746,92.3746,48667.0
2015-06-11 10:10:00,109.94,109.96,109.9,109.92,26579.0,92.383,92.3998,92.3494,92.3662,26579.0
2015-06-11 10:15:00,109.94,109.98,109.93,109.98,8259.0,92.383,92.4166,92.3746,92.4166,8259.0
2015-06-11 10:20:00,109.98,109.99,109.91,109.91,30810.0,92.4166,92.425,92.3578,92.3578,30810.0
2015-06-11 10:25:00,109.91,109.92,109.89,109.91,18540.0,92.3578,92.3662,92.341,92.3578,18540.0
2015-06-11 10:30:00,109.9,109.9,109.7,109.76,27359.0,92.3494,92.3494,92.1813,92.2317,27359.0
2015-06-11 10:35:00,109.72,109.73,109.58,109.65,20037.0,92.1981,92.2065,92.0805,92.1393,20037.0
2015-06-11 10:40:00,109.65,109.78,109.65,109.76,37575.0,92.1393,92.2486,92.1393,92.2317,37575.0
2015-06-11 10:45:00,109.75,109.78,109.73,109.77,8974.0,92.2233,92.2486,92.2065,92.2402,8974.0
2015-06-11 10:50:00,109.76,109.78,109.69,109.71,13006.0,92.2317,92.2486,92.1729,92.1897,13006.0
2015-06-11 10:55:00,109.71,109.71,109.63,109.63,5385.0,92.1897,92.1897,92.1225,92.1225,5385.0
2015-06-11 11:00:00,109.61,109.67,109.59,109.62,6562.0,92.1057,92.1561,92.0889,92.1141,6562.0
2015-06-11 11:05:00,109.63,109.75,109.6,109.75,11892.0,92.1225,92.2233,92.0973,92.2233,11892.0
2015-06-11 11:10:00,109.73,109.8,109.73,109.77,15381.0,92.2065,92.2654,92.2065,92.2402,15381.0
2015-06-11 11:15:00,109.74,109.8,109.7,109.72,12540.0,92.2149,92.2654,92.1813,92.1981,12540.0
2015-06-11 11:20:00,109.72,109.73,109.67,109.71,17361.0,92.1981,92.2065,92.1561,92.1897,17361.0
2015-06-11 11:25:00,109.73,109.74,109.66,109.7,10898.0,92.2065,92.2149,92.1477,92.1813,10898.0
2015-06-11 11:30:00,109.71,109.77,109.69,109.76,24285.0,92.1897,92.2402,92.1729,92.2317,24285.0
2015-06-11 11:35:00,109.76,109.81,109.75,109.79,12559.0,92.2317,92.2738,92.2233,92.257,12559.0
2015-06-11 11:40:00,109.8,109.8,109.73,109.73,15896.0,92.2654,92.2654,92.2065,92.2065,15896.0
2015-06-11 11:45:00,109.73,109.77,109.72,109.76,19653.0,92.2065,92.2402,92.1981,92.2317,19653.0
2015-06-11 11:50:00,109.76,109.79,109.75,109.77,40204.0,92.2317,92.257,92.2233,92.2402,40204.0
2015-06-11 11:55:00,109.77,109.79,109.72,109.75,19519.0,92.2402,92.257,92.1981,92.2233,19519.0
2015-06-11 12:00:00,109.75,109.8,109.74,109.8,5499.0,92.2233,92.2654,92.2149,92.2654,5499.0
2015-06-11 12:05:00,109.79,109.79,109.74,109.74,9940.0,92.257,92.257,92.2149,92.2149,9940.0
2015-06-11 12:10:00,109.74,109.76,109.73,109.75,16076.0,92.2149,92.2317,92.2065,92.2233,16076.0
2015-06-11 12:15:00,109.76,109.76,109.71,109.74,24215.0,92.2317,92.2317,92.1897,92.2149,24215.0
2015-06-11 12:20:00,109.74,109.75,109.67,109.68,11983.0,92.2149,92.2233,92.1561,92.1645,11983.0
2015-06-11 12:25:00,109.68,109.74,109.68,109.73,10290.0,92.1645,92.2149,92.1645,92.2065,10290.0
2015-06-11 12:30:00,109.73,109.76,109.71,109.75,19293.0,92.2065,92.2317,92.1897,92.2233,19293.0
2015-06-11 12:35:00,109.75,109.75,109.72,109.74,52228.0,92.2233,92.2233,92.1981,92.2149,52228.0
2015-06-11 12:40:00,109.75,109.8,109.74,109.79,30848.0,92.2233,92.2654,92.2149,92.257,30848.0
2015-06-11 12:45:00,109.8,109.8,109.74,109.75,47022.0,92.2654,92.2654,92.2149,92.2233,47022.0
2015-06-11 12:50:00,109.75,109.75,109.73,109.75,24258.0,92.2233,92.2233,92.2065,92.2233,24258.0
2015-06-11 12:55:00,109.75,109.78,109.73,109.77,27120.0,92.2233,92.2486,92.2065,92.2402,27120.0
2015-06-11 13:00:00,109.78,109.78,109.73,109.74,29247.0,92.2486,92.2486,92.2065,92.2149,29247.0
2015-06-11 13:05:00,109.73,109.76,109.72,109.73,26829.0,92.2065,92.2317,92.1981,92.2065,26829.0
2015-06-11 13:10:00,109.72,109.73,109.71,109.71,19907.0,92.1981,92.2065,92.1897,92.1897,19907.0
2015-06-11 13:15:00,109.72,109.74,109.71,109.74,31120.0,92.1981,92.2149,92.1897,92.2149,31120.0
2015-06-11 13:20:00,109.73,109.76,109.73,109.73,39881.0,92.2065,92.2317,92.2065,92.2065,39881.0
2015-06-11 13:25:00,109.74,109.78,109.73,109.76,35028.0,92.2149,92.2486,92.2065,92.2317,35028.0
2015-06-11 13:30:00,109.77,109.79,109.74,109.79,44860.0,92.2402,92.257,92.2149,92.257,44860.0
2015-06-11 13:35:00,109.79,109.8,109.77,109.77,33265.0,92.257,92.2654,92.2402,92.2402,33265.0
2015-06-11 13:40:00,109.77,109.81,109.76,109.8,73248.0,92.2402,92.2738,92.2317,92.2654,73248.0
2015-06-11 13:45:00,109.81,109.89,109.8,109.86,19389.0,92.2738,92.341,92.2654,92.3158,19389.0
2015-06-11 13:50:00,109.86,109.87,109.83,109.83,19349.0,92.3158,92.3242,92.2906,92.2906,19349.0
2015-06-11 13:55:00,109.84,109.86,109.83,109.85,22870.0,92.299,92.3158,92.2906,92.3074,22870.0
2015-06-11 14:00:00,109.84,109.86,109.82,109.84,24471.0,92.299,92.3158,92.2822,92.299,24471.0
2015-06-11 14:05:00,109.84,109.85,109.82,109.84,21356.0,92.299,92.3074,92.2822,92.299,21356.0
2015-06-11 14:10:00,109.84,109.87,109.83,109.83,21226.0,92.299,92.3242,92.2906,92.2906,21226.0
2015-06-11 14:15:00,109.84,109.84,109.8,109.8,22954.0,92.299,92.299,92.2654,92.2654,22954.0
2015-06-11 14:20:00,109.8,109.83,109.8,109.82,20941.0,92.2654,92.2906,92.2654,92.2822,20941.0
2015-06-11 14:25:00,109.83,109.84,109.8,109.83,25531.0,92.2906,92.299,92.2654,92.2906,25531.0
2015-06-11 14:30:00,109.82,109.83,109.81,109.81,14672.0,92.2822,92.2906,92.2738,92.2738,14672.0
2015-06-11 14:35:00,109.82,109.86,109.82,109.84,12247.0,92.2822,92.3158,92.2822,92.299,12247.0
2015-06-11 14:40:00,109.84,109.87,109.82,109.86,14276.0,92.299,92.3242,92.2822,92.3158,14276.0
2015-06-11 14:45:00,109.86,109.87,109.84,109.84,17920.0,92.3158,92.3242,92.299,92.299,17920.0
2015-06-11 14:50:00,109.84,109.85,109.78,109.79,14499.0,92.299,92.3074,92.2486,92.257,14499.0
2015-06-11 14:55:00,109.78,109.8,109.76,109.8,11664.0,92.2486,92.2654,92.2317,92.2654,11664.0
2015-06-11 15:00:00,109.79,109.81,109.78,109.81,6655.0,92.257,92.2738,92.2486,92.2738,6655.0
2015-06-11 15:05:00,109.81,109.83,109.81,109.81,8193.0,92.2738,92.2906,92.2738,92.2738,8193.0
2015-06-11 15:10:00,109.81,109.85,109.8,109.84,9446.0,92.2738,92.3074,92.2654,92.299,9446.0
2015-06-11 15:15:00,109.84,109.84,109.81,109.82,11839.0,92.299,92.299,92.2738,92.2822,11839.0
2015-06-11 15:20:00,109.82,109.83,109.79,109.8,26349.0,92.2822,92.2906,92.257,92.2654,26349.0
2015-06-11 15:25:00,109.8,109.8,109.76,109.78,12366.0,92.2654,92.2654,92.2317,92.2486,12366.0
2015-06-11 15:30:00,109.78,109.82,109.76,109.76,14608.0,92.2486,92.2822,92.2317,92.2317,14608.0
2015-06-11 15:35:00,109.76,109.77,109.71,109.75,21483.0,92.2317,92.2402,92.1897,92.2233,21483.0
2015-06-11 15:40:00,109.76,109.76,109.71,109.73,28524.0,92.2317,92.2317,92.1897,92.2065,28524.0
2015-06-11 15:45:00,109.71,109.76,109.71,109.72,27010.0,92.1897,92.2317,92.1897,92.1981,27010.0
2015-06-11 15:50:00,109.71,109.71,109.65,109.67,15655.0,92.1897,92.1897,92.1393,92.1561,15655.0
2015-06-11 15:55:00,109.67,109.77,109.65,109.77,111119.0,92.1561,92.2402,92.1393,92.2402,111119.0
2015-06-12 09:30:00,109.28,109.5,109.11,109.37,32675.0,91.8284,92.0133,91.6856,91.904,32675.0
2015-06-12 09:35:00,109.34,109.38,109.14,109.16,15819.0,91.8788,91.9124,91.7108,91.7276,15819.0
2015-06-12 09:40:00,109.12,109.17,109.04,109.12,16262.0,91.694,91.736,91.6267,91.694,16262.0
2015-06-12 09:45:00,109.08,109.24,109.08,109.2,15056.0,91.6603,91.7948,91.6603,91.7612,15056.0
2015-06-12 09:50:00,109.2,109.22,109.12,109.16,19602.0,91.7612,91.778,91.694,91.7276,19602.0
2015-06-12 09:55:00,109.15,109.24,109.12,109.21,22239.0,91.7192,91.7948,91.694,91.7696,22239.0
2015-06-12 10:00:00,109.23,109.36,109.16,109.32,8441.0,91.7864,91.8956,91.7276,91.862,8441.0
2015-06-12 10:05:00,109.37,109.37,109.25,109.33,12437.0,91.904,91.904,91.8032,91.8704,12437.0
2015-06-12 10:10:00,109.33,109.34,109.21,109.22,9821.0,91.8704,91.8788,91.7696,91.778,9821.0
2015-06-12 10:15:00,109.24,109.28,109.14,109.18,14198.0,91.7948,91.8284,91.7108,91.7444,14198.0
2015-06-12 10:20:00,109.19,109.2,109.1,109.18,17900.0,91.7528,91.7612,91.6771,91.7444,17900.0
2015-06-12 10:25:00,109.18,109.22,109.17,109.18,7472.0,91.7444,91.778,91.736,91.7444,7472.0
2015-06-12 10:30:00,109.16,109.2,109.02,109.03,19843.0,91.7276,91.7612,91.6099,91.6183,19843.0
2015-06-12 10:35:00,109.05,109.05,108.94,109.03,36371.0,91.6351,91.6351,91.5427,91.6183,36371.0
2015-06-12 10:40:00,109.02,109.03,108.98,109.02,10509.0,91.6099,91.6183,91.5763,91.6099,10509.0
2015-06-12 10:45:00,109.03,109.04,108.94,108.98,11762.0,91.6183,91.6267,91.5427,91.5763,11762.0
2015-06-12 10:50:00,109.0,109.04,108.99,109.03,26612.0,91.5931,91.6267,91.5847,91.6183,26612.0
2015-06-12 10:55:00,109.03,109.03,108.89,108.92,34030.0,91.6183,91.6183,91.5007,91.5259,34030.0
2015-06-12 11:00:00,108.91,108.96,108.88,108.96,24988.0,91.5175,91.5595,91.4923,91.5595,24988.0
2015-06-12 11:05:00,108.97,109.0,108.96,108.99,4828.0,91.5679,91.5931,91.5595,91.5847,4828.0
2015-06-12 11:10:00,108.99,109.18,108.96,109.13,24262.0,91.5847,91.7444,91.5595,91.7024,24262.0
2015-06-12 11:15:00,109.16,109.19,109.09,109.15,22539.0,91.7276,91.7528,91.6687,91.7192,22539.0
2015-06-12 11:20:00,109.16,109.2,109.11,109.19,19999.0,91.7276,91.7612,91.6856,91.7528,19999.0
2015-06-12 11:25:00,109.18,109.3,109.18,109.26,8000.0,91.7444,91.8452,91.7444,91.8116,8000.0
2015-06-12 11:30:00,109.26,109.27,109.21,109.23,12964.0,91.8116,91.82,91.7696,91.7864,12964.0
2015-06-12 11:35:00,109.23,109.23,109.18,109.22,9089.0,91.7864,91.7864,91.7444,91.778,9089.0
2015-06-12 11:40:00,109.23,109.23,109.14,109.16,38067.0,91.7864,91.7864,91.7108,91.7276,38067.0
2015-06-12 11:45:00,109.16,109.17,109.09,109.12,36250.0,91.7276,91.736,91.6687,91.694,36250.0
2015-06-12 11:50:00,109.12,109.16,109.12,109.16,2960.0,91.694,91.7276,91.694,91.7276,2960.0
2015-06-12 11:55:00,109.15,109.16,109.07,109.09,14858.0,91.7192,91.7276,91.6519,91.6687,14858.0
2015-06-12 12:00:00,109.08,109.11,109.06,109.08,29420.0,91.6603,91.6856,91.6435,91.6603,29420.0
2015-06-12 12:05:00,109.08,109.11,109.05,109.06,20110.0,91.6603,91.6856,91.6351,91.6435,20110.0
2015-06-12 12:10:00,109.05,109.07,109.01,109.04,14424.0,91.6351,91.6519,91.6015,91.6267,14424.0
2015-06-12 12:15:00,109.04,109.07,109.02,109.07,71970.0,91.6267,91.6519,91.6099,91.6519,71970.0
2015-06-12 12:20:00,109.06,109.11,109.05,109.1,9614.0,91.6435,91.6856,91.6351,91.6771,9614.0
2015-06-12 12:25:00,109.11,109.14,109.09,109.11,10412.0,91.6856,91.7108,91.6687,91.6856,10412.0
2015-06-12 12:30:00,109.12,109.12,109.07,109.1,5174.0,91.694,91.694,91.6519,91.6771,5174.0
2015-06-12 12:35:00,109.11,109.12,109.07,109.09,4482.0,91.6856,91.694,91.6519,91.6687,4482.0
2015-06-12 12:40:00,109.09,109.09,109.02,109.05,12841.0,91.6687,91.6687,91.6099,91.6351,12841.0
2015-06-12 12:45:00,109.06,109.1,109.05,109.08,46052.0,91.6435,91.6771,91.6351,91.6603,46052.0
2015-06-12 12:50:00,109.09,109.11,109.03,109.05,5468.0,91.6687,91.6856,91.6183,91.6351,5468.0
2015-06-12 12:55:00,109.05,109.07,109.02,109.03,7434.0,91.6351,91.6519,91.6099,91.6183,7434.0
2015-06-12 13:00:00,109.03,109.05,109.01,109.03,3770.0,91.6183,91.6351,91.6015,91.6183,3770.0
2015-06-12 13:05:00,109.02,109.07,109.02,109.07,7346.0,91.6099,91.6519,91.6099,91.6519,7346.0
2015-06-12 13:10:00,109.07,109.08,109.05,109.08,14061.0,91.6519,91.6603,91.6351,91.6603,14061.0
2015-06-12 13:15:00,109.07,109.08,109.06,109.08,7138.0,91.6519,91.6603,91.6435,91.6603,7138.0
2015-06-12 13:20:00,109.09,109.09,109.06,109.09,47264.0,91.6687,91.6687,91.6435,91.6687,47264.0
2015-06-12 13:25:00,109.09,109.1,109.07,109.09,10232.0,91.6687,91.6771,91.6519,91.6687,10232.0
2015-06-12 13:30:00,109.11,109.18,109.1,109.16,9147.0,91.6856,91.7444,91.6771,91.7276,9147.0
2015-06-12 13:35:00,109.16,109.17,109.14,109.17,12320.0,91.7276,91.736,91.7108,91.736,12320.0
2015-06-12 13:40:00,109.15,109.15,109.07,109.08,20940.0,91.7192,91.7192,91.6519,91.6603,20940.0
2015-06-12 13:45:00,109.08,109.1,109.05,109.06,16032.0,91.6603,91.6771,91.6351,91.6435,16032.0
2015-06-12 13:50:00,109.07,109.08,109.05,109.08,8881.0,91.6519,91.6603,91.6351,91.6603,8881.0
2015-06-12 13:55:00,109.09,109.12,109.09,109.12,10974.0,91.6687,91.694,91.6687,91.694,10974.0
2015-06-12 14:00:00,109.13,109.14,109.09,109.1,13196.0,91.7024,91.7108,91.6687,91.6771,13196.0
2015-06-12 14:05:00,109.1,109.1,109.05,109.05,18974.0,91.6771,91.6771,91.6351,91.6351,18974.0
2015-06-12 14:10:00,109.05,109.08,109.04,109.06,5554.0,91.6351,91.6603,91.6267,91.6435,5554.0
2015-06-12 14:15:00,109.05,109.07,109.05,109.05,10844.0,91.6351,91.6519,91.6351,91.6351,10844.0
2015-06-12 14:20:00,109.06,109.06,109.04,109.05,9440.0,91.6435,91.6435,91.6267,91.6351,9440.0
2015-06-12 14:25:00,109.04,109.06,109.03,109.05,11953.0,91.6267,91.6435,91.6183,91.6351,11953.0
2015-06-12 14:30:00,109.04,109.05,108.95,108.96,28339.0,91.6267,91.6351,91.5511,91.5595,28339.0
2015-06-12 14:35:00,108.93,108.95,108.91,108.94,11321.0,91.5343,91.5511,91.5175,91.5427,11321.0
2015-06-12 14:40:00,108.94,108.98,108.94,108.98,12747.0,91.5427,91.5763,91.5427,91.5763,12747.0
2015-06-12 14:45:00,108.99,108.99,108.97,108.98,8003.0,91.5847,91.5847,91.5679,91.5763,8003.0
2015-06-12 14:50:00,108.98,109.0,108.97,108.98,12552.0,91.5763,91.5931,91.5679,91.5763,12552.0
2015-06-12 14:55:00,108.98,108.99,108.92,108.93,22309.0,91.5763,91.5847,91.5259,91.5343,22309.0
2015-06-12 15:00:00,108.92,108.98,108.91,108.98,14701.0,91.5259,91.5763,91.5175,91.5763,14701.0
2015-06-12 15:05:00,108.99,108.99,108.93,108.97,30511.0,91.5847,91.5847,91.5343,91.5679,30511.0
2015-06-12 15:10:00,108.96,109.02,108.96,108.97,23700.0,91.5595,91.6099,91.5595,91.5679,23700.0
2015-06-12 15:15:00,108.97,109.0,108.96,109.0,18463.0,91.5679,91.5931,91.5595,91.5931,18463.0
2015-06-12 15:20:00,109.0,109.06,109.0,109.05,20371.0,91.5931,91.6435,91.5931,91.6351,20371.0
2015-06-12 15:25:00,109.04,109.08,109.02,109.07,28889.0,91.6267,91.6603,91.6099,91.6519,28889.0
2015-06-12 15:30:00,109.08,109.13,109.08,109.1,12594.0,91.6603,91.7024,91.6603,91.6771,12594.0
2015-06-12 15:35:00,109.1,109.11,109.04,109.05,23317.0,91.6771,91.6856,91.6267,91.6351,23317.0
2015-06-12 15:40:00,109.05,109.09,109.03,109.08,44092.0,91.6351,91.6687,91.6183,91.6603,44092.0
2015-06-12 15:45:00,109.08,109.1,109.05,109.08,20108.0,91.6603,91.6771,91.6351,91.6603,20108.0
2015-06-12 15:50:00,109.07,109.1,109.07,109.09,23611.0,91.6519,91.6771,91.6519,91.6687,23611.0
2015-06-12 15:55:00,109.1,109.11,109.05,109.06,23636.0,91.6771,91.6856,91.6351,91.6435,23636.0
2015-06-15 09:30:00,108.28,108.49,108.04,108.06,106387.0,90.9881,91.1646,90.7864,90.8032,106387.0
2015-06-15 09:35:00,108.04,108.17,108.01,108.13,40522.0,90.7864,90.8957,90.7612,90.8621,40522.0
2015-06-15 09:40:00,108.11,108.16,108.06,108.06,28255.0,90.8452,90.8873,90.8032,90.8032,28255.0
2015-06-15 09:45:00,108.06,108.11,107.95,107.99,55274.0,90.8032,90.8452,90.7108,90.7444,55274.0
2015-06-15 09:50:00,107.97,107.98,107.87,107.97,28576.0,90.7276,90.736,90.6436,90.7276,28576.0
2015-06-15 09:55:00,107.98,108.07,107.97,108.03,51017.0,90.736,90.8116,90.7276,90.778,51017.0
2015-06-15 10:00:00,108.01,108.2,108.0,108.19,32056.0,90.7612,90.9209,90.7528,90.9125,32056.0
2015-06-15 10:05:00,108.19,108.19,108.1,108.12,11888.0,90.9125,90.9125,90.8368,90.8536,11888.0
2015-06-15 10:10:00,108.11,108.23,108.06,108.19,41580.0,90.8452,90.9461,90.8032,90.9125,41580.0
2015-06-15 10:15:00,108.18,108.23,108.12,108.13,14011.0,90.9041,90.9461,90.8536,90.8621,14011.0
2015-06-15 10:20:00,108.14,108.25,108.13,108.16,72624.0,90.8705,90.9629,90.8621,90.8873,72624.0
2015-06-15 10:25:00,108.12,108.2,108.1,108.18,31909.0,90.8536,90.9209,90.8368,90.9041,31909.0
2015-06-15 10:30:00,108.18,108.19,108.11,108.14,8985.0,90.9041,90.9125,90.8452,90.8705,8985.0
2015-06-15 10:35:00,108.15,108.29,108.14,108.24,29043.0,90.8789,90.9965,90.8705,90.9545,29043.0
2015-06-15 10:40:00,108.23,108.26,108.15,108.17,29799.0,90.9461,90.9713,90.8789,90.8957,29799.0
2015-06-15 10:45:00,108.16,108.27,108.16,108.2,21318.0,90.8873,90.9797,90.8873,90.9209,21318.0
2015-06-15 10:50:00,108.2,108.24,108.18,108.2,11329.0,90.9209,90.9545,90.9041,90.9209,11329.0
2015-06-15 10:55:00,108.19,108.31,108.18,108.3,14526.0,90.9125,91.0133,90.9041,91.0049,14526.0
2015-06-15 11:00:00,108.3,108.54,108.3,108.45,88155.0,91.0049,91.2066,91.0049,91.1309,88155.0
2015-06-15 11:05:00,108.46,108.53,108.41,108.52,68351.0,91.1394,91.1982,91.0973,91.1898,68351.0
2015-06-15 11:10:00,108.53,108.69,108.53,108.63,30529.0,91.1982,91.3326,91.1982,91.2822,30529.0
2015-06-15 11:15:00,108.63,108.66,108.61,108.63,26533.0,91.2822,91.3074,91.2654,91.2822,26533.0
2015-06-15 11:20:00,108.62,108.63,108.44,108.47,65940.0,91.2738,91.2822,91.1225,91.1478,65940.0
2015-06-15 11:25:00,108.47,108.47,108.36,108.36,74501.0,91.1478,91.1478,91.0553,91.0553,74501.0
2015-06-15 11:30:00,108.36,108.44,108.36,108.43,96580.0,91.0553,91.1225,91.0553,91.1141,96580.0
2015-06-15 11:35:00,108.43,108.5,108.41,108.48,47109.0,91.1141,91.173,91.0973,91.1562,47109.0
2015-06-15 11:40:00,108.48,108.57,108.48,108.55,96687.0,91.1562,91.2318,91.1562,91.215,96687.0
2015-06-15 11:45:00,108.55,108.61,108.51,108.6,55899.0,91.215,91.2654,91.1814,91.257,55899.0
2015-06-15 11:50:00,108.6,108.65,108.6,108.61,63987.0,91.257,91.299,91.257,91.2654,63987.0
2015-06-15 11:55:00,108.59,108.59,108.49,108.51,51008.0,91.2486,91.2486,91.1646,91.1814,51008.0
2015-06-15 12:00:00,108.51,108.56,108.5,108.55,48071.0,91.1814,91.2234,91.173,91.215,48071.0
2015-06-15 12:05:00,108.55,108.61,108.52,108.58,46472.0,91.215,91.2654,91.1898,91.2402,46472.0
2015-06-15 12:10:00,108.58,108.6,108.54,108.59,44882.0,91.2402,91.257,91.2066,91.2486,44882.0
2015-06-15 12:15:00,108.59,108.62,108.56,108.61,98999.0,91.2486,91.2738,91.2234,91.2654,98999.0
2015-06-15 12:20:00,108.61,108.65,108.58,108.61,122713.0,91.2654,91.299,91.2402,91.2654,122713.0
2015-06-15 12:25:00,108.61,108.62,108.51,108.56,40016.0,91.2654,91.2738,91.1814,91.2234,40016.0
2015-06-15 12:30:00,108.55,108.59,108.55,108.58,24143.0,91.215,91.2486,91.215,91.2402,24143.0
2015-06-15 12:35:00,108.57,108.57,108.51,108.56,30514.0,91.2318,91.2318,91.1814,91.2234,30514.0
2015-06-15 12:40:00,108.56,108.59,108.53,108.56,13072.0,91.2234,91.2486,91.1982,91.2234,13072.0
2015-06-15 12:45:00,108.56,108.69,108.55,108.68,42478.0,91.2234,91.3326,91.215,91.3242,42478.0
2015-06-15 12:50:00,108.68,108.7,108.66,108.69,8713.0,91.3242,91.341,91.3074,91.3326,8713.0
2015-06-15 12:55:00,108.69,108.7,108.64,108.66,5333.0,91.3326,91.341,91.2906,91.3074,5333.0
2015-06-15 13:00:00,108.68,108.68,108.63,108.66,23646.0,91.3242,91.3242,91.2822,91.3074,23646.0
2015-06-15 13:05:00,108.66,108.66,108.63,108.65,27175.0,91.3074,91.3074,91.2822,91.299,27175.0
2015-06-15 13:10:00,108.66,108.67,108.63,108.67,8948.0,91.3074,91.3158,91.2822,91.3158,8948.0
2015-06-15 13:15:00,108.67,108.7,108.66,108.67,13916.0,91.3158,91.341,91.3074,91.3158,13916.0
2015-06-15 13:20:00,108.67,108.67,108.61,108.62,16034.0,91.3158,91.3158,91.2654,91.2738,16034.0
2015-06-15 13:25:00,108.61,108.61,108.57,108.58,10537.0,91.2654,91.2654,91.2318,91.2402,10537.0
2015-06-15 13:30:00,108.59,108.59,108.55,108.57,17271.0,91.2486,91.2486,91.215,91.2318,17271.0
2015-06-15 13:35:00,108.58,108.58,108.55,108.55,7350.0,91.2402,91.2402,91.215,91.215,7350.0
2015-06-15 13:40:00,108.54,108.55,108.45,108.49,22484.0,91.2066,91.215,91.1309,91.1646,22484.0
2015-06-15 13:45:00,108.49,108.52,108.48,108.5,15693.0,91.1646,91.1898,91.1562,91.173,15693.0
2015-06-15 13:50:00,108.5,108.76,108.44,108.51,88567.0,91.173,91.3914,91.1225,91.1814,88567.0
2015-06-15 13:55:00,108.56,108.58,108.47,108.54,17754.0,91.2234,91.2402,91.1478,91.2066,17754.0
2015-06-15 14:00:00,108.54,108.59,108.52,108.59,18965.0,91.2066,91.2486,91.1898,91.2486,18965.0
2015-06-15 14:05:00,108.58,108.6,108.53,108.54,13181.0,91.2402,91.257,91.1982,91.2066,13181.0
2015-06-15 14:10:00,108.54,108.65,108.54,108.61,10598.0,91.2066,91.299,91.2066,91.2654,10598.0
2015-06-15 14:15:00,108.61,108.69,108.61,108.66,12742.0,91.2654,91.3326,91.2654,91.3074,12742.0
2015-06-15 14:20:00,108.66,108.66,108.61,108.61,5495.0,91.3074,91.3074,91.2654,91.2654,5495.0
2015-06-15 14:25:00,108.61,108.63,108.58,108.6,10999.0,91.2654,91.2822,91.2402,91.257,10999.0
2015-06-15 14:30:00,108.63,108.63,108.57,108.58,15791.0,91.2822,91.2822,91.2318,91.2402,15791.0
2015-06-15 14:35:00,108.57,108.64,108.56,108.61,15427.0,91.2318,91.2906,91.2234,91.2654,15427.0
2015-06-15 14:40:00,108.6,108.61,108.58,108.58,9482.0,91.257,91.2654,91.2402,91.2402,9482.0
2015-06-15 14:45:00,108.6,108.65,108.6,108.63,8700.0,91.257,91.299,91.257,91.2822,8700.0
2015-06-15 14:50:00,108.62,108.62,108.51,108.52,12481.0,91.2738,91.2738,91.1814,91.1898,12481.0
2015-06-15 14:55:00,108.52,108.53,108.46,108.5,22919.0,91.1898,91.1982,91.1394,91.173,22919.0
2015-06-15 15:00:00,108.49,108.5,108.45,108.45,13879.0,91.1646,91.173,91.1309,91.1309,13879.0
2015-06-15 15:05:00,108.45,108.49,108.42,108.46,65875.0,91.1309,91.1646,91.1057,91.1394,65875.0
2015-06-15 15:10:00,108.44,108.5,108.43,108.5,7485.0,91.1225,91.173,91.1141,91.173,7485.0
2015-06-15 15:15:00,108.49,108.5,108.44,108.46,16419.0,91.1646,91.173,91.1225,91.1394,16419.0
2015-06-15 15:20:00,108.45,108.5,108.45,108.46,8709.0,91.1309,91.173,91.1309,91.1394,8709.0
2015-06-15 15:25:00,108.47,108.51,108.45,108.51,13075.0,91.1478,91.1814,91.1309,91.1814,13075.0
2015-06-15 15:30:00,108.51,108.53,108.5,108.52,27128.0,91.1814,91.1982,91.173,91.1898,27128.0
2015-06-15 15:35:00,108.55,108.56,108.53,108.55,11495.0,91.215,91.2234,91.1982,91.215,11495.0
2015-06-15 15:40:00,108.54,108.68,108.54,108.65,38865.0,91.2066,91.3242,91.2066,91.299,38865.0
2015-06-15 15:45:00,108.65,108.66,108.61,108.62,23289.0,91.299,91.3074,91.2654,91.2738,23289.0
2015-06-15 15:50:00,108.61,108.63,108.58,108.58,25742.0,91.2654,91.2822,91.2402,91.2402,25742.0
2015-06-15 15:55:00,108.57,108.59,108.53,108.57,96238.0,91.2318,91.2486,91.1982,91.2318,96238.0
2015-06-16 09:30:00,108.45,108.58,108.4,108.44,42342.0,91.1309,91.2402,91.0889,91.1225,42342.0
2015-06-16 09:35:00,108.58,108.89,108.55,108.87,24769.0,91.2402,91.5007,91.215,91.4839,24769.0
2015-06-16 09:40:00,108.89,108.9,108.74,108.74,19178.0,91.5007,91.5091,91.3746,91.3746,19178.0
2015-06-16 09:45:00,108.76,108.83,108.73,108.73,20124.0,91.3914,91.4503,91.3662,91.3662,20124.0
2015-06-16 09:50:00,108.76,108.76,108.67,108.7,11870.0,91.3914,91.3914,91.3158,91.341,11870.0
2015-06-16 09:55:00,108.74,108.83,108.74,108.76,37442.0,91.3746,91.4503,91.3746,91.3914,37442.0
2015-06-16 10:00:00,108.75,108.83,108.75,108.78,9366.0,91.383,91.4503,91.383,91.4083,9366.0
2015-06-16 10:05:00,108.82,108.85,108.69,108.69,93401.0,91.4419,91.4671,91.3326,91.3326,93401.0
2015-06-16 10:10:00,108.69,108.7,108.5,108.52,23884.0,91.3326,91.341,91.173,91.1898,23884.0
2015-06-16 10:15:00,108.51,108.63,108.48,108.6,19059.0,91.1814,91.2822,91.1562,91.257,19059.0
2015-06-16 10:20:00,108.6,108.66,108.58,108.66,13363.0,91.257,91.3074,91.2402,91.3074,13363.0
2015-06-16 10:25:00,108.66,108.68,108.6,108.63,17619.0,91.3074,91.3242,91.257,91.2822,17619.0
2015-06-16 10:30:00,108.62,108.71,108.58,108.58,16912.0,91.2738,91.3494,91.2402,91.2402,16912.0
2015-06-16 10:35:00,108.58,108.63,108.56,108.59,9887.0,91.2402,91.2822,91.2234,91.2486,9887.0
2015-06-16 10:40:00,108.6,108.75,108.6,108.72,19655.0,91.257,91.383,91.257,91.3578,19655.0
2015-06-16 10:45:00,108.72,108.74,108.7,108.73,29028.0,91.3578,91.3746,91.341,91.3662,29028.0
2015-06-16 10:50:00,108.72,108.72,108.64,108.68,9461.0,91.3578,91.3578,91.2906,91.3242,9461.0
2015-06-16 10:55:00,108.7,108.7,108.62,108.67,14130.0,91.341,91.341,91.2738,91.3158,14130.0
2015-06-16 11:00:00,108.67,108.74,108.63,108.73,20540.0,91.3158,91.3746,91.2822,91.3662,20540.0
2015-06-16 11:05:00,108.72,108.78,108.72,108.76,12248.0,91.3578,91.4083,91.3578,91.3914,12248.0
2015-06-16 11:10:00,108.77,108.93,108.77,108.93,18384.0,91.3998,91.5343,91.3998,91.5343,18384.0
2015-06-16 11:15:00,108.94,108.98,108.88,108.88,29612.0,91.5427,91.5763,91.4923,91.4923,29612.0
2015-06-16 11:20:00,108.9,108.92,108.87,108.87,25669.0,91.5091,91.5259,91.4839,91.4839,25669.0
2015-06-16 11:25:00,108.88,108.89,108.85,108.86,10493.0,91.4923,91.5007,91.4671,91.4755,10493.0
2015-06-16 11:30:00,108.84,108.88,108.84,108.86,248098.0,91.4587,91.4923,91.4587,91.4755,248098.0
2015-06-16 11:35:00,108.86,108.86,108.82,108.85,80302.0,91.4755,91.4755,91.4419,91.4671,80302.0
2015-06-16 11:40:00,108.85,108.89,108.84,108.89,181011.0,91.4671,91.5007,91.4587,91.5007,181011.0
2015-06-16 11:45:00,108.89,108.89,108.84,108.88,16632.0,91.5007,91.5007,91.4587,91.4923,16632.0
2015-06-16 11:50:00,108.88,108.9,108.84,108.86,15808.0,91.4923,91.5091,91.4587,91.4755,15808.0
2015-06-16 11:55:00,108.85,108.87,108.83,108.87,16892.0,91.4671,91.4839,91.4503,91.4839,16892.0
2015-06-16 12:00:00,108.89,108.89,108.84,108.87,10141.0,91.5007,91.5007,91.4587,91.4839,10141.0
2015-06-16 12:05:00,108.87,108.89,108.86,108.86,17769.0,91.4839,91.5007,91.4755,91.4755,17769.0
2015-06-16 12:10:00,108.85,108.89,108.84,108.87,6933.0,91.4671,91.5007,91.4587,91.4839,6933.0
2015-06-16 12:15:00,108.87,108.91,108.86,108.9,10016.0,91.4839,91.5175,91.4755,91.5091,10016.0
2015-06-16 12:20:00,108.9,108.91,108.89,108.91,31165.0,91.5091,91.5175,91.5007,91.5175,31165.0
2015-06-16 12:25:00,108.91,108.92,108.9,108.91,11066.0,91.5175,91.5259,91.5091,91.5175,11066.0
2015-06-16 12:30:00,108.92,108.98,108.92,108.96,16235.0,91.5259,91.5763,91.5259,91.5595,16235.0
2015-06-16 12:35:00,108.97,109.03,108.97,109.01,8110.0,91.5679,91.6183,91.5679,91.6015,8110.0
2015-06-16 12:40:00,109.0,109.02,108.99,109.0,7319.0,91.5931,91.6099,91.5847,91.5931,7319.0
2015-06-16 12:45:00,109.0,109.04,109.0,109.0,5326.0,91.5931,91.6267,91.5931,91.5931,5326.0
2015-06-16 12:50:00,109.0,109.06,109.0,109.01,14842.0,91.5931,91.6435,91.5931,91.6015,14842.0
2015-06-16 12:55:00,109.01,109.03,109.01,109.03,5634.0,91.6015,91.6183,91.6015,91.6183,5634.0
2015-06-16 13:00:00,109.04,109.08,109.03,109.06,13273.0,91.6267,91.6603,91.6183,91.6435,13273.0
2015-06-16 13:05:00,109.07,109.07,109.03,109.03,6616.0,91.6519,91.6519,91.6183,91.6183,6616.0
2015-06-16 13:10:00,109.03,109.05,109.01,109.04,8350.0,91.6183,91.6351,91.6015,91.6267,8350.0
2015-06-16 13:15:00,109.04,109.04,109.01,109.02,3330.0,91.6267,91.6267,91.6015,91.6099,3330.0
2015-06-16 13:20:00,109.02,109.07,109.02,109.06,35692.0,91.6099,91.6519,91.6099,91.6435,35692.0
2015-06-16 13:25:00,109.07,109.11,109.07,109.1,81310.0,91.6519,91.6856,91.6519,91.6771,81310.0
2015-06-16 13:30:00,109.11,109.16,109.11,109.12,16636.0,91.6856,91.7276,91.6856,91.694,16636.0
2015-06-16 13:35:00,109.11,109.14,109.11,109.11,13657.0,91.6856,91.7108,91.6856,91.6856,13657.0
2015-06-16 13:40:00,109.12,109.14,109.1,109.1,19630.0,91.694,91.7108,91.6771,91.6771,19630.0
2015-06-16 13:45:00,109.1,109.11,109.08,109.11,7471.0,91.6771,91.6856,91.6603,91.6856,7471.0
2015-06-16 13:50:00,109.11,109.13,109.09,109.12,10098.0,91.6856,91.7024,91.6687,91.694,10098.0
2015-06-16 13:55:00,109.12,109.12,109.11,109.12,8962.0,91.694,91.694,91.6856,91.694,8962.0
2015-06-16 14:00:00,109.12,109.16,109.12,109.15,20033.0,91.694,91.7276,91.694,91.7192,20033.0
2015-06-16 14:05:00,109.15,109.25,109.15,109.23,111749.0,91.7192,91.8032,91.7192,91.7864,111749.0
2015-06-16 14:10:00,109.22,109.24,109.2,109.2,10494.0,91.778,91.7948,91.7612,91.7612,10494.0
2015-06-16 14:15:00,109.21,109.23,109.2,109.2,13202.0,91.7696,91.7864,91.7612,91.7612,13202.0
2015-06-16 14:20:00,109.21,109.22,109.19,109.2,11788.0,91.7696,91.778,91.7528,91.7612,11788.0
2015-06-16 14:25:00,109.2,109.21,109.17,109.19,19393.0,91.7612,91.7696,91.736,91.7528,19393.0
2015-06-16 14:30:00,109.18,109.22,109.17,109.21,17291.0,91.7444,91.778,91.736,91.7696,17291.0
2015-06-16 14:35:00,109.21,109.22,109.16,109.17,25204.0,91.7696,91.778,91.7276,91.736,25204.0
2015-06-16 14:40:00,109.16,109.17,109.13,109.13,19972.0,91.7276,91.736,91.7024,91.7024,19972.0
2015-06-16 14:45:00,109.13,109.15,109.13,109.15,44186.0,91.7024,91.7192,91.7024,91.7192,44186.0
2015-06-16 14:50:00,109.15,109.18,109.14,109.17,33472.0,91.7192,91.7444,91.7108,91.736,33472.0
2015-06-16 14:55:00,109.18,109.18,109.16,109.17,48720.0,91.7444,91.7444,91.7276,91.736,48720.0
2015-06-16 15:00:00,109.18,109.2,109.15,109.2,74450.0,91.7444,91.7612,91.7192,91.7612,74450.0
2015-06-16 15:05:00,109.19,109.2,109.15,109.16,46641.0,91.7528,91.7612,91.7192,91.7276,46641.0
2015-06-16 15:10:00,109.17,109.19,109.12,109.12,36288.0,91.736,91.7528,91.694,91.694,36288.0
2015-06-16 15:15:00,109.13,109.16,109.12,109.12,21700.0,91.7024,91.7276,91.694,91.694,21700.0
2015-06-16 15:20:00,109.13,109.14,109.1,109.13,35995.0,91.7024,91.7108,91.6771,91.7024,35995.0
2015-06-16 15:25:00,109.14,109.15,109.13,109.15,19436.0,91.7108,91.7192,91.7024,91.7192,19436.0
2015-06-16 15:30:00,109.15,109.18,109.14,109.16,68366.0,91.7192,91.7444,91.7108,91.7276,68366.0
2015-06-16 15:35:00,109.16,109.19,109.15,109.18,40366.0,91.7276,91.7528,91.7192,91.7444,40366.0
2015-06-16 15:40:00,109.18,109.18,109.1,109.11,24000.0,91.7444,91.7444,91.6771,91.6856,24000.0
2015-06-16 15:45:00,109.11,109.19,109.1,109.17,67296.0,91.6856,91.7528,91.6771,91.736,67296.0
2015-06-16 15:50:00,109.16,109.17,109.12,109.13,26911.0,91.7276,91.736,91.694,91.7024,26911.0
2015-06-16 15:55:00,109.12,109.17,109.11,109.16,33279.0,91.694,91.736,91.6856,91.7276,33279.0
2015-06-17 09:30:00,109.33,109.53,109.33,109.53,40602.0,91.8704,92.0385,91.8704,92.0385,40602.0
2015-06-17 09:35:00,109.53,109.57,109.44,109.48,35834.0,92.0385,92.0721,91.9629,91.9965,35834.0
2015-06-17 09:40:00,109.45,109.5,109.44,109.49,61088.0,91.9713,92.0133,91.9629,92.0049,61088.0
2015-06-17 09:45:00,109.52,109.53,109.47,109.49,15678.0,92.0301,92.0385,91.9881,92.0049,15678.0
2015-06-17 09:50:00,109.5,109.52,109.42,109.42,10314.0,92.0133,92.0301,91.946,91.946,10314.0
2015-06-17 09:55:00,109.4,109.43,109.38,109.43,10040.0,91.9292,91.9544,91.9124,91.9544,10040.0
2015-06-17 10:00:00,109.45,109.49,109.44,109.47,11161.0,91.9713,92.0049,91.9629,91.9881,11161.0
2015-06-17 10:05:00,109.47,109.47,109.41,109.44,14977.0,91.9881,91.9881,91.9376,91.9629,14977.0
2015-06-17 10:10:00,109.44,109.46,109.41,109.43,11492.0,91.9629,91.9797,91.9376,91.9544,11492.0
2015-06-17 10:15:00,109.43,109.43,109.35,109.36,12076.0,91.9544,91.9544,91.8872,91.8956,12076.0
2015-06-17 10:20:00,109.37,109.39,109.35,109.37,6510.0,91.904,91.9208,91.8872,91.904,6510.0
2015-06-17 10:25:00,109.35,109.4,109.33,109.38,8107.0,91.8872,91.9292,91.8704,91.9124,8107.0
2015-06-17 10:30:00,109.38,109.4,109.34,109.38,3519.0,91.9124,91.9292,91.8788,91.9124,3519.0
2015-06-17 10:35:00,109.39,109.43,109.37,109.37,5018.0,91.9208,91.9544,91.904,91.904,5018.0
2015-06-17 10:40:00,109.36,109.39,109.36,109.39,3349.0,91.8956,91.9208,91.8956,91.9208,3349.0
2015-06-17 10:45:00,109.4,109.41,109.34,109.4,15314.0,91.9292,91.9376,91.8788,91.9292,15314.0
2015-06-17 10:50:00,109.41,109.45,109.33,109.38,24538.0,91.9376,91.9713,91.8704,91.9124,24538.0
2015-06-17 10:55:00,109.37,109.43,109.35,109.42,15583.0,91.904,91.9544,91.8872,91.946,15583.0
2015-06-17 11:00:00,109.42,109.44,109.39,109.41,7655.0,91.946,91.9629,91.9208,91.9376,7655.0
2015-06-17 11:05:00,109.4,109.41,109.36,109.38,40256.0,91.9292,91.9376,91.8956,91.9124,40256.0
2015-06-17 11:10:00,109.38,109.41,109.35,109.37,24575.0,91.9124,91.9376,91.8872,91.904,24575.0
2015-06-17 11:15:00,109.37,109.38,109.33,109.36,10038.0,91.904,91.9124,91.8704,91.8956,10038.0
2015-06-17 11:20:00,109.35,109.35,109.3,109.35,15131.0,91.8872,91.8872,91.8452,91.8872,15131.0
2015-06-17 11:25:00,109.34,109.34,109.2,109.2,22599.0,91.8788,91.8788,91.7612,91.7612,22599.0
2015-06-17 11:30:00,109.2,109.22,109.18,109.21,14034.0,91.7612,91.778,91.7444,91.7696,14034.0
2015-06-17 11:35:00,109.21,109.23,109.18,109.19,20345.0,91.7696,91.7864,91.7444,91.7528,20345.0
2015-06-17 11:40:00,109.19,109.2,109.14,109.17,13083.0,91.7528,91.7612,91.7108,91.736,13083.0
2015-06-17 11:45:00,109.16,109.19,109.11,109.19,11256.0,91.7276,91.7528,91.6856,91.7528,11256.0
2015-06-17 11:50:00,109.21,109.27,109.2,109.25,10139.0,91.7696,91.82,91.7612,91.8032,10139.0
2015-06-17 11:55:00,109.24,109.24,109.2,109.22,6065.0,91.7948,91.7948,91.7612,91.778,6065.0
2015-06-17 12:00:00,109.22,109.23,109.18,109.19,5201.0,91.778,91.7864,91.7444,91.7528,5201.0
2015-06-17 12:05:00,109.2,109.21,109.07,109.12,15799.0,91.7612,91.7696,91.6519,91.694,15799.0
2015-06-17 12:10:00,109.12,109.13,109.06,109.06,9958.0,91.694,91.7024,91.6435,91.6435,9958.0
2015-06-17 12:15:00,109.06,109.06,108.98,108.98,9061.0,91.6435,91.6435,91.5763,91.5763,9061.0
2015-06-17 12:20:00,109.0,109.06,109.0,109.05,4934.0,91.5931,91.6435,91.5931,91.6351,4934.0
2015-06-17 12:25:00,109.05,109.08,109.04,109.07,3280.0,91.6351,91.6603,91.6267,91.6519,3280.0
2015-06-17 12:30:00,109.06,109.07,109.03,109.06,4286.0,91.6435,91.6519,91.6183,91.6435,4286.0
2015-06-17 12:35:00,109.05,109.08,109.05,109.06,8489.0,91.6351,91.6603,91.6351,91.6435,8489.0
2015-06-17 12:40:00,109.05,109.08,108.94,108.95,87996.0,91.6351,91.6603,91.5427,91.5511,87996.0
2015-06-17 12:45:00,108.96,108.97,108.94,108.94,7371.0,91.5595,91.5679,91.5427,91.5427,7371.0
2015-06-17 12:50:00,108.95,108.96,108.86,108.88,36509.0,91.5511,91.5595,91.4755,91.4923,36509.0
2015-06-17 12:55:00,108.88,108.89,108.81,108.87,11729.0,91.4923,91.5007,91.4335,91.4839,11729.0
2015-06-17 13:00:00,108.88,108.89,108.84,108.89,4365.0,91.4923,91.5007,91.4587,91.5007,4365.0
2015-06-17 13:05:00,108.89,108.91,108.85,108.89,10363.0,91.5007,91.5175,91.4671,91.5007,10363.0
2015-06-17 13:10:00,108.89,108.91,108.86,108.89,15126.0,91.5007,91.5175,91.4755,91.5007,15126.0
2015-06-17 13:15:00,108.9,108.93,108.88,108.9,11020.0,91.5091,91.5343,91.4923,91.5091,11020.0
2015-06-17 13:20:00,108.91,108.92,108.89,108.91,6031.0,91.5175,91.5259,91.5007,91.5175,6031.0
2015-06-17 13:25:00,108.93,108.93,108.89,108.91,5718.0,91.5343,91.5343,91.5007,91.5175,5718.0
2015-06-17 13:30:00,108.9,108.95,108.89,108.93,23976.0,91.5091,91.5511,91.5007,91.5343,23976.0
2015-06-17 13:35:00,108.94,108.94,108.91,108.93,9654.0,91.5427,91.5427,91.5175,91.5343,9654.0
2015-06-17 13:40:00,108.95,108.96,108.9,108.91,7692.0,91.5511,91.5595,91.5091,91.5175,7692.0
2015-06-17 13:45:00,108.92,108.94,108.87,108.91,19092.0,91.5259,91.5427,91.4839,91.5175,19092.0
2015-06-17 13:50:00,108.92,109.0,108.92,109.0,24096.0,91.5259,91.5931,91.5259,91.5931,24096.0
2015-06-17 13:55:00,109.02,109.06,109.01,109.03,8311.0,91.6099,91.6435,91.6015,91.6183,8311.0
2015-06-17 14:00:00,108.98,109.49,108.74,109.43,56826.0,91.5763,92.0049,91.3746,91.9544,56826.0
2015-06-17 14:05:00,109.42,109.48,109.25,109.4,28765.0,91.946,91.9965,91.8032,91.9292,28765.0
2015-06-17 14:10:00,109.39,109.44,109.31,109.38,33984.0,91.9208,91.9629,91.8536,91.9124,33984.0
2015-06-17 14:15:00,109.4,109.46,109.24,109.25,50008.0,91.9292,91.9797,91.7948,91.8032,50008.0
2015-06-17 14:20:00,109.28,109.28,109.05,109.07,41794.0,91.8284,91.8284,91.6351,91.6519,41794.0
2015-06-17 14:25:00,109.08,109.16,109.08,109.09,64493.0,91.6603,91.7276,91.6603,91.6687,64493.0
2015-06-17 14:30:00,109.08,109.34,109.07,109.3,47517.0,91.6603,91.8788,91.6519,91.8452,47517.0
2015-06-17 14:35:00,109.29,109.41,109.23,109.4,46215.0,91.8368,91.9376,91.7864,91.9292,46215.0
2015-06-17 14:40:00,109.4,109.61,109.4,109.55,91223.0,91.9292,92.1057,91.9292,92.0553,91223.0
2015-06-17 14:45:00,109.54,109.69,109.54,109.59,27767.0,92.0469,92.1729,92.0469,92.0889,27767.0
2015-06-17 14:50:00,109.6,109.66,109.56,109.66,28354.0,92.0973,92.1477,92.0637,92.1477,28354.0
2015-06-17 14:55:00,109.66,109.68,109.54,109.57,61822.0,92.1477,92.1645,92.0469,92.0721,61822.0
2015-06-17 15:00:00,109.59,109.62,109.46,109.48,28212.0,92.0889,92.1141,91.9797,91.9965,28212.0
2015-06-17 15:05:00,109.5,109.5,109.39,109.39,24237.0,92.0133,92.0133,91.9208,91.9208,24237.0
2015-06-17 15:10:00,109.4,109.48,109.37,109.45,26437.0,91.9292,91.9965,91.904,91.9713,26437.0
2015-06-17 15:15:00,109.46,109.59,109.46,109.52,37196.0,91.9797,92.0889,91.9797,92.0301,37196.0
2015-06-17 15:20:00,109.53,109.61,109.52,109.58,18498.0,92.0385,92.1057,92.0301,92.0805,18498.0
2015-06-17 15:25:00,109.58,109.6,109.54,109.54,12683.0,92.0805,92.0973,92.0469,92.0469,12683.0
2015-06-17 15:30:00,109.54,109.59,109.47,109.5,13578.0,92.0469,92.0889,91.9881,92.0133,13578.0
2015-06-17 15:35:00,109.49,109.53,109.45,109.48,24179.0,92.0049,92.0385,91.9713,91.9965,24179.0
2015-06-17 15:40:00,109.47,109.48,109.41,109.43,21121.0,91.9881,91.9965,91.9376,91.9544,21121.0
2015-06-17 15:45:00,109.43,109.43,109.33,109.37,29127.0,91.9544,91.9544,91.8704,91.904,29127.0
2015-06-17 15:50:00,109.37,109.44,109.36,109.41,18435.0,91.904,91.9629,91.8956,91.9376,18435.0
2015-06-17 15:55:00,109.4,109.41,109.34,109.34,44814.0,91.9292,91.9376,91.8788,91.8788,44814.0
2015-06-18 09:30:00,109.58,109.85,109.58,109.82,33570.0,92.0805,92.3074,92.0805,92.2822,33570.0
2015-06-18 09:35:00,109.86,109.88,109.77,109.79,12722.0,92.3158,92.3326,92.2402,92.257,12722.0
2015-06-18 09:40:00,109.79,109.83,109.76,109.79,21369.0,92.257,92.2906,92.2317,92.257,21369.0
2015-06-18 09:45:00,109.81,110.05,109.81,109.99,41376.0,92.2738,92.4754,92.2738,92.425,41376.0
2015-06-18 09:50:00,109.99,110.03,109.97,110.0,20960.0,92.425,92.4586,92.4082,92.4334,20960.0
2015-06-18 09:55:00,110.0,110.0,109.92,109.95,22582.0,92.4334,92.4334,92.3662,92.3914,22582.0
2015-06-18 10:00:00,109.98,110.08,109.98,110.05,18721.0,92.4166,92.5006,92.4166,92.4754,18721.0
2015-06-18 10:05:00,110.05,110.24,110.05,110.21,105477.0,92.4754,92.6351,92.4754,92.6099,105477.0
2015-06-18 10:10:00,110.21,110.22,110.18,110.21,161643.0,92.6099,92.6183,92.5847,92.6099,161643.0
2015-06-18 10:15:00,110.21,110.25,110.2,110.21,93739.0,92.6099,92.6435,92.6015,92.6099,93739.0
2015-06-18 10:20:00,110.21,110.24,110.18,110.23,52858.0,92.6099,92.6351,92.5847,92.6267,52858.0
2015-06-18 10:25:00,110.24,110.27,110.21,110.22,24973.0,92.6351,92.6603,92.6099,92.6183,24973.0
2015-06-18 10:30:00,110.23,110.26,110.15,110.17,36199.0,92.6267,92.6519,92.5595,92.5763,36199.0
2015-06-18 10:35:00,110.17,110.21,110.15,110.21,18126.0,92.5763,92.6099,92.5595,92.6099,18126.0
2015-06-18 10:40:00,110.21,110.27,110.19,110.23,22620.0,92.6099,92.6603,92.5931,92.6267,22620.0
2015-06-18 10:45:00,110.24,110.34,110.24,110.32,26748.0,92.6351,92.7191,92.6351,92.7023,26748.0
2015-06-18 10:50:00,110.32,110.38,110.32,110.35,25832.0,92.7023,92.7527,92.7023,92.7275,25832.0
2015-06-18 10:55:00,110.35,110.36,110.33,110.35,13279.0,92.7275,92.7359,92.7107,92.7275,13279.0
2015-06-18 11:00:00,110.36,110.42,110.34,110.41,40223.0,92.7359,92.7863,92.7191,92.7779,40223.0
2015-06-18 11:05:00,110.42,110.49,110.41,110.46,40895.0,92.7863,92.8452,92.7779,92.82,40895.0
2015-06-18 11:10:00,110.46,110.5,110.45,110.46,16223.0,92.82,92.8536,92.8116,92.82,16223.0
2015-06-18 11:15:00,110.47,110.48,110.41,110.43,26735.0,92.8284,92.8368,92.7779,92.7948,26735.0
2015-06-18 11:20:00,110.43,110.44,110.4,110.42,32670.0,92.7948,92.8032,92.7695,92.7863,32670.0
2015-06-18 11:25:00,110.42,110.46,110.41,110.46,17197.0,92.7863,92.82,92.7779,92.82,17197.0
2015-06-18 11:30:00,110.47,110.51,110.46,110.47,37144.0,92.8284,92.862,92.82,92.8284,37144.0
2015-06-18 11:35:00,110.46,110.49,110.46,110.48,15757.0,92.82,92.8452,92.82,92.8368,15757.0
2015-06-18 11:40:00,110.49,110.55,110.48,110.52,46939.0,92.8452,92.8956,92.8368,92.8704,46939.0
2015-06-18 11:45:00,110.52,110.53,110.48,110.48,14575.0,92.8704,92.8788,92.8368,92.8368,14575.0
2015-06-18 11:50:00,110.48,110.5,110.46,110.48,16451.0,92.8368,92.8536,92.82,92.8368,16451.0
2015-06-18 11:55:00,110.47,110.48,110.45,110.47,19385.0,92.8284,92.8368,92.8116,92.8284,19385.0
2015-06-18 12:00:00,110.48,110.51,110.47,110.5,12847.0,92.8368,92.862,92.8284,92.8536,12847.0
2015-06-18 12:05:00,110.5,110.5,110.45,110.47,33657.0,92.8536,92.8536,92.8116,92.8284,33657.0
2015-06-18 12:10:00,110.46,110.49,110.45,110.45,15683.0,92.82,92.8452,92.8116,92.8116,15683.0
2015-06-18 12:15:00,110.46,110.49,110.45,110.46,23806.0,92.82,92.8452,92.8116,92.82,23806.0
2015-06-18 12:20:00,110.45,110.65,110.45,110.64,42620.0,92.8116,92.9796,92.8116,92.9712,42620.0
2015-06-18 12:25:00,110.63,110.64,110.56,110.58,19198.0,92.9628,92.9712,92.904,92.9208,19198.0
2015-06-18 12:30:00,110.59,110.74,110.59,110.73,38486.0,92.9292,93.0552,92.9292,93.0468,38486.0
2015-06-18 12:35:00,110.72,110.76,110.57,110.65,40550.0,93.0384,93.0721,92.9124,92.9796,40550.0
2015-06-18 12:40:00,110.65,110.67,110.58,110.58,11948.0,92.9796,92.9964,92.9208,92.9208,11948.0
2015-06-18 12:45:00,110.59,110.63,110.57,110.57,52409.0,92.9292,92.9628,92.9124,92.9124,52409.0
2015-06-18 12:50:00,110.57,110.61,110.54,110.55,83046.0,92.9124,92.946,92.8872,92.8956,83046.0
2015-06-18 12:55:00,110.55,110.56,110.49,110.49,40930.0,92.8956,92.904,92.8452,92.8452,40930.0
2015-06-18 13:00:00,110.5,110.56,110.5,110.54,23032.0,92.8536,92.904,92.8536,92.8872,23032.0
2015-06-18 13:05:00,110.54,110.55,110.45,110.45,18655.0,92.8872,92.8956,92.8116,92.8116,18655.0
2015-06-18 13:10:00,110.45,110.52,110.44,110.49,29507.0,92.8116,92.8704,92.8032,92.8452,29507.0
2015-06-18 13:15:00,110.49,110.49,110.41,110.43,21836.0,92.8452,92.8452,92.7779,92.7948,21836.0
2015-06-18 13:20:00,110.43,110.44,110.31,110.36,25544.0,92.7948,92.8032,92.6939,92.7359,25544.0
2015-06-18 13:25:00,110.36,110.39,110.34,110.38,16727.0,92.7359,92.7611,92.7191,92.7527,16727.0
2015-06-18 13:30:00,110.37,110.41,110.34,110.37,9677.0,92.7443,92.7779,92.7191,92.7443,9677.0
2015-06-18 13:35:00,110.37,110.42,110.35,110.38,15555.0,92.7443,92.7863,92.7275,92.7527,15555.0
2015-06-18 13:40:00,110.38,110.43,110.38,110.42,22538.0,92.7527,92.7948,92.7527,92.7863,22538.0
2015-06-18 13:45:00,110.43,110.44,110.38,110.38,10840.0,92.7948,92.8032,92.7527,92.7527,10840.0
2015-06-18 13:50:00,110.38,110.41,110.38,110.38,17596.0,92.7527,92.7779,92.7527,92.7527,17596.0
2015-06-18 13:55:00,110.39,110.42,110.37,110.38,20490.0,92.7611,92.7863,92.7443,92.7527,20490.0
2015-06-18 14:00:00,110.39,110.44,110.36,110.41,20085.0,92.7611,92.8032,92.7359,92.7779,20085.0
2015-06-18 14:05:00,110.41,110.45,110.4,110.41,8213.0,92.7779,92.8116,92.7695,92.7779,8213.0
2015-06-18 14:10:00,110.42,110.43,110.4,110.42,7645.0,92.7863,92.7948,92.7695,92.7863,7645.0
2015-06-18 14:15:00,110.42,110.42,110.4,110.42,21440.0,92.7863,92.7863,92.7695,92.7863,21440.0
2015-06-18 14:20:00,110.41,110.49,110.4,110.47,17831.0,92.7779,92.8452,92.7695,92.8284,17831.0
2015-06-18 14:25:00,110.47,110.47,110.43,110.45,38052.0,92.8284,92.8284,92.7948,92.8116,38052.0
2015-06-18 14:30:00,110.45,110.48,110.44,110.47,25284.0,92.8116,92.8368,92.8032,92.8284,25284.0
2015-06-18 14:35:00,110.46,110.5,110.43,110.5,20226.0,92.82,92.8536,92.7948,92.8536,20226.0
2015-06-18 14:40:00,110.51,110.52,110.49,110.51,16177.0,92.862,92.8704,92.8452,92.862,16177.0
2015-06-18 14:45:00,110.5,110.52,110.48,110.52,5081.0,92.8536,92.8704,92.8368,92.8704,5081.0
2015-06-18 14:50:00,110.52,110.57,110.51,110.53,29636.0,92.8704,92.9124,92.862,92.8788,29636.0
2015-06-18 14:55:00,110.53,110.56,110.52,110.56,17514.0,92.8788,92.904,92.8704,92.904,17514.0
2015-06-18 15:00:00,110.56,110.56,110.49,110.51,28337.0,92.904,92.904,92.8452,92.862,28337.0
2015-06-18 15:05:00,110.51,110.51,110.46,110.47,13905.0,92.862,92.862,92.82,92.8284,13905.0
2015-06-18 15:10:00,110.46,110.48,110.45,110.46,28212.0,92.82,92.8368,92.8116,92.82,28212.0
2015-06-18 15:15:00,110.46,110.47,110.43,110.47,44478.0,92.82,92.8284,92.7948,92.8284,44478.0
2015-06-18 15:20:00,110.48,110.5,110.46,110.5,42801.0,92.8368,92.8536,92.82,92.8536,42801.0
2015-06-18 15:25:00,110.5,110.59,110.49,110.58,25041.0,92.8536,92.9292,92.8452,92.9208,25041.0
2015-06-18 15:30:00,110.58,110.62,110.58,110.59,36421.0,92.9208,92.9544,92.9208,92.9292,36421.0
2015-06-18 15:35:00,110.59,110.61,110.48,110.49,21748.0,92.9292,92.946,92.8368,92.8452,21748.0
2015-06-18 15:40:00,110.49,110.57,110.49,110.54,26350.0,92.8452,92.9124,92.8452,92.8872,26350.0
2015-06-18 15:45:00,110.53,110.53,110.46,110.47,26347.0,92.8788,92.8788,92.82,92.8284,26347.0
2015-06-18 15:50:00,110.47,110.48,110.41,110.41,21315.0,92.8284,92.8368,92.7779,92.7779,21315.0
2015-06-18 15:55:00,110.41,110.44,110.39,110.42,41041.0,92.7779,92.8032,92.7611,92.7863,41041.0
2015-06-19 09:30:00,110.39,110.42,110.05,110.3,50222.0,92.7611,92.7863,92.4754,92.6855,50222.0
2015-06-19 09:35:00,110.31,110.34,110.2,110.22,39182.0,92.6939,92.7191,92.6015,92.6183,39182.0
2015-06-19 09:40:00,110.19,110.28,110.16,110.26,18995.0,92.5931,92.6687,92.5679,92.6519,18995.0
2015-06-19 09:45:00,110.26,110.26,110.15,110.15,11699.0,92.6519,92.6519,92.5595,92.5595,11699.0
2015-06-19 09:50:00,110.15,110.26,110.15,110.23,17994.0,92.5595,92.6519,92.5595,92.6267,17994.0
2015-06-19 09:55:00,110.23,110.29,110.22,110.26,10791.0,92.6267,92.6771,92.6183,92.6519,10791.0
2015-06-19 10:00:00,110.27,110.34,110.26,110.27,5931.0,92.6603,92.7191,92.6519,92.6603,5931.0
2015-06-19 10:05:00,110.28,110.36,110.26,110.31,24943.0,92.6687,92.7359,92.6519,92.6939,24943.0
2015-06-19 10:10:00,110.32,110.35,110.3,110.31,10423.0,92.7023,92.7275,92.6855,92.6939,10423.0
2015-06-19 10:15:00,110.31,110.32,110.27,110.29,14095.0,92.6939,92.7023,92.6603,92.6771,14095.0
2015-06-19 10:20:00,110.29,110.38,110.28,110.36,11187.0,92.6771,92.7527,92.6687,92.7359,11187.0
2015-06-19 10:25:00,110.36,110.38,110.32,110.34,17817.0,92.7359,92.7527,92.7023,92.7191,17817.0
2015-06-19 10:30:00,110.35,110.35,110.29,110.29,10673.0,92.7275,92.7275,92.6771,92.6771,10673.0
2015-06-19 10:35:00,110.3,110.38,110.25,110.26,7604.0,92.6855,92.7527,92.6435,92.6519,7604.0
2015-06-19 10:40:00,110.26,110.32,110.26,110.28,10731.0,92.6519,92.7023,92.6519,92.6687,10731.0
2015-06-19 10:45:00,110.29,110.36,110.27,110.36,13292.0,92.6771,92.7359,92.6603,92.7359,13292.0
2015-06-19 10:50:00,110.37,110.39,110.32,110.39,20156.0,92.7443,92.7611,92.7023,92.7611,20156.0
2015-06-19 10:55:00,110.37,110.4,110.36,110.39,6812.0,92.7443,92.7695,92.7359,92.7611,6812.0
2015-06-19 11:00:00,110.39,110.39,110.33,110.35,10258.0,92.7611,92.7611,92.7107,92.7275,10258.0
2015-06-19 11:05:00,110.36,110.36,110.32,110.34,13126.0,92.7359,92.7359,92.7023,92.7191,13126.0
2015-06-19 11:10:00,110.34,110.36,110.31,110.34,14554.0,92.7191,92.7359,92.6939,92.7191,14554.0
2015-06-19 11:15:00,110.36,110.37,110.32,110.36,22685.0,92.7359,92.7443,92.7023,92.7359,22685.0
2015-06-19 11:20:00,110.37,110.37,110.32,110.34,3748.0,92.7443,92.7443,92.7023,92.7191,3748.0
2015-06-19 11:25:00,110.36,110.37,110.32,110.32,6766.0,92.7359,92.7443,92.7023,92.7023,6766.0
2015-06-19 11:30:00,110.35,110.35,110.29,110.33,13201.0,92.7275,92.7275,92.6771,92.7107,13201.0
2015-06-19 11:35:00,110.33,110.34,110.28,110.29,10528.0,92.7107,92.7191,92.6687,92.6771,10528.0
2015-06-19 11:40:00,110.29,110.3,110.25,110.25,3861.0,92.6771,92.6855,92.6435,92.6435,3861.0
2015-06-19 11:45:00,110.23,110.23,110.16,110.21,46687.0,92.6267,92.6267,92.5679,92.6099,46687.0
2015-06-19 11:50:00,110.2,110.21,110.16,110.21,55262.0,92.6015,92.6099,92.5679,92.6099,55262.0
2015-06-19 11:55:00,110.2,110.21,110.15,110.18,52033.0,92.6015,92.6099,92.5595,92.5847,52033.0
2015-06-19 12:00:00,110.18,110.19,110.14,110.18,74300.0,92.5847,92.5931,92.5511,92.5847,74300.0
2015-06-19 12:05:00,110.17,110.17,110.11,110.14,58009.0,92.5763,92.5763,92.5259,92.5511,58009.0
2015-06-19 12:10:00,110.13,110.17,110.13,110.16,64942.0,92.5427,92.5763,92.5427,92.5679,64942.0
2015-06-19 12:15:00,110.15,110.18,110.14,110.16,8412.0,92.5595,92.5847,92.5511,92.5679,8412.0
2015-06-19 12:20:00,110.17,110.17,110.12,110.12,19496.0,92.5763,92.5763,92.5343,92.5343,19496.0
2015-06-19 12:25:00,110.13,110.17,110.12,110.14,14389.0,92.5427,92.5763,92.5343,92.5511,14389.0
2015-06-19 12:30:00,110.13,110.18,110.09,110.17,10586.0,92.5427,92.5847,92.509,92.5763,10586.0
2015-06-19 12:35:00,110.18,110.19,110.14,110.15,8619.0,92.5847,92.5931,92.5511,92.5595,8619.0
2015-06-19 12:40:00,110.16,110.18,110.15,110.18,6143.0,92.5679,92.5847,92.5595,92.5847,6143.0
2015-06-19 12:45:00,110.18,110.2,110.17,110.2,25294.0,92.5847,92.6015,92.5763,92.6015,25294.0
2015-06-19 12:50:00,110.19,110.2,110.16,110.18,9158.0,92.5931,92.6015,92.5679,92.5847,9158.0
2015-06-19 12:55:00,110.18,110.19,110.17,110.17,4143.0,92.5847,92.5931,92.5763,92.5763,4143.0
2015-06-19 13:00:00,110.17,110.19,110.15,110.19,12811.0,92.5763,92.5931,92.5595,92.5931,12811.0
2015-06-19 13:05:00,110.18,110.18,110.14,110.15,3387.0,92.5847,92.5847,92.5511,92.5595,3387.0
2015-06-19 13:10:00,110.14,110.17,110.14,110.16,13263.0,92.5511,92.5763,92.5511,92.5679,13263.0
2015-06-19 13:15:00,110.17,110.2,110.15,110.2,4966.0,92.5763,92.6015,92.5595,92.6015,4966.0
2015-06-19 13:20:00,110.19,110.2,110.18,110.2,11814.0,92.5931,92.6015,92.5847,92.6015,11814.0
2015-06-19 13:25:00,110.2,110.21,110.18,110.19,14484.0,92.6015,92.6099,92.5847,92.5931,14484.0
2015-06-19 13:30:00,110.18,110.26,110.18,110.25,20627.0,92.5847,92.6519,92.5847,92.6435,20627.0
2015-06-19 13:35:00,110.26,110.28,110.25,110.26,7369.0,92.6519,92.6687,92.6435,92.6519,7369.0
2015-06-19 13:40:00,110.27,110.28,110.26,110.27,5603.0,92.6603,92.6687,92.6519,92.6603,5603.0
2015-06-19 13:45:00,110.26,110.27,110.25,110.27,11930.0,92.6519,92.6603,92.6435,92.6603,11930.0
2015-06-19 13:50:00,110.27,110.27,110.25,110.25,18912.0,92.6603,92.6603,92.6435,92.6435,18912.0
2015-06-19 13:55:00,110.25,110.26,110.23,110.23,7059.0,92.6435,92.6519,92.6267,92.6267,7059.0
2015-06-19 14:00:00,110.24,110.25,110.19,110.22,79518.0,92.6351,92.6435,92.5931,92.6183,79518.0
2015-06-19 14:05:00,110.22,110.23,110.19,110.19,6801.0,92.6183,92.6267,92.5931,92.5931,6801.0
2015-06-19 14:10:00,110.2,110.21,110.19,110.2,2713.0,92.6015,92.6099,92.5931,92.6015,2713.0
2015-06-19 14:15:00,110.19,110.19,110.16,110.18,11177.0,92.5931,92.5931,92.5679,92.5847,11177.0
2015-06-19 14:20:00,110.18,110.18,110.07,110.08,25573.0,92.5847,92.5847,92.4922,92.5006,25573.0
2015-06-19 14:25:00,110.08,110.08,110.03,110.07,13058.0,92.5006,92.5006,92.4586,92.4922,13058.0
2015-06-19 14:30:00,110.06,110.08,110.02,110.08,45027.0,92.4838,92.5006,92.4502,92.5006,45027.0
2015-06-19 14:35:00,110.08,110.1,110.06,110.09,16594.0,92.5006,92.5175,92.4838,92.509,16594.0
2015-06-19 14:40:00,110.08,110.08,110.05,110.06,12002.0,92.5006,92.5006,92.4754,92.4838,12002.0
2015-06-19 14:45:00,110.06,110.06,110.04,110.05,13321.0,92.4838,92.4838,92.467,92.4754,13321.0
2015-06-19 14:50:00,110.05,110.05,109.98,109.99,32737.0,92.4754,92.4754,92.4166,92.425,32737.0
2015-06-19 14:55:00,109.99,110.03,109.99,110.02,11939.0,92.425,92.4586,92.425,92.4502,11939.0
2015-06-19 15:00:00,110.02,110.03,109.99,110.0,18213.0,92.4502,92.4586,92.425,92.4334,18213.0
2015-06-19 15:05:00,109.99,110.01,109.99,110.01,16147.0,92.425,92.4418,92.425,92.4418,16147.0
2015-06-19 15:10:00,110.01,110.03,109.97,110.0,26462.0,92.4418,92.4586,92.4082,92.4334,26462.0
2015-06-19 15:15:00,109.99,109.99,109.93,109.95,13827.0,92.425,92.425,92.3746,92.3914,13827.0
2015-06-19 15:20:00,109.96,109.98,109.94,109.96,8165.0,92.3998,92.4166,92.383,92.3998,8165.0
2015-06-19 15:25:00,109.96,109.98,109.95,109.96,32713.0,92.3998,92.4166,92.3914,92.3998,32713.0
2015-06-19 15:30:00,109.95,110.05,109.93,110.04,19328.0,92.3914,92.4754,92.3746,92.467,19328.0
2015-06-19 15:35:00,110.04,110.04,109.99,110.02,20799.0,92.467,92.467,92.425,92.4502,20799.0
2015-06-19 15:40:00,110.02,110.04,110.01,110.03,18962.0,92.4502,92.467,92.4418,92.4586,18962.0
2015-06-19 15:45:00,110.03,110.13,110.02,110.12,45774.0,92.4586,92.5427,92.4502,92.5343,45774.0
2015-06-19 15:50:00,110.12,110.12,110.07,110.08,16248.0,92.5343,92.5343,92.4922,92.5006,16248.0
2015-06-19 15:55:00,110.08,110.09,109.89,109.89,123895.0,92.5006,92.509,92.341,92.341,123895.0
2015-06-22 09:30:00,110.68,110.71,110.58,110.71,84362.0,93.0048,93.03,92.9208,93.03,84362.0
2015-06-22 09:35:00,110.72,110.74,110.48,110.52,32643.0,93.0384,93.0552,92.8368,92.8704,32643.0
2015-06-22 09:40:00,110.51,110.57,110.47,110.57,29516.0,92.862,92.9124,92.8284,92.9124,29516.0
2015-06-22 09:45:00,110.57,110.61,110.55,110.58,30583.0,92.9124,92.946,92.8956,92.9208,30583.0
2015-06-22 09:50:00,110.59,110.67,110.59,110.64,30114.0,92.9292,92.9964,92.9292,92.9712,30114.0
2015-06-22 09:55:00,110.64,110.68,110.64,110.68,13332.0,92.9712,93.0048,92.9712,93.0048,13332.0
2015-06-22 10:00:00,110.67,110.7,110.62,110.65,38725.0,92.9964,93.0216,92.9544,92.9796,38725.0
2015-06-22 10:05:00,110.66,110.78,110.66,110.77,27390.0,92.988,93.0889,92.988,93.0805,27390.0
2015-06-22 10:10:00,110.77,110.77,110.74,110.75,25526.0,93.0805,93.0805,93.0552,93.0636,25526.0
2015-06-22 10:15:00,110.76,110.77,110.73,110.75,21781.0,93.0721,93.0805,93.0468,93.0636,21781.0
2015-06-22 10:20:00,110.75,110.75,110.67,110.7,22876.0,93.0636,93.0636,92.9964,93.0216,22876.0
2015-06-22 10:25:00,110.7,110.73,110.68,110.68,25837.0,93.0216,93.0468,93.0048,93.0048,25837.0
2015-06-22 10:30:00,110.69,110.72,110.66,110.67,22964.0,93.0132,93.0384,92.988,92.9964,22964.0
2015-06-22 10:35:00,110.67,110.7,110.67,110.7,14647.0,92.9964,93.0216,92.9964,93.0216,14647.0
2015-06-22 10:40:00,110.7,110.83,110.69,110.8,53374.0,93.0216,93.1309,93.0132,93.1057,53374.0
2015-06-22 10:45:00,110.8,110.82,110.72,110.73,21560.0,93.1057,93.1225,93.0384,93.0468,21560.0
2015-06-22 10:50:00,110.73,110.73,110.69,110.7,14479.0,93.0468,93.0468,93.0132,93.0216,14479.0
2015-06-22 10:55:00,110.7,110.77,110.69,110.76,33543.0,93.0216,93.0805,93.0132,93.0721,33543.0
2015-06-22 11:00:00,110.76,110.77,110.69,110.77,46500.0,93.0721,93.0805,93.0132,93.0805,46500.0
2015-06-22 11:05:00,110.77,110.84,110.76,110.81,22074.0,93.0805,93.1393,93.0721,93.1141,22074.0
2015-06-22 11:10:00,110.82,110.85,110.82,110.84,18392.0,93.1225,93.1477,93.1225,93.1393,18392.0
2015-06-22 11:15:00,110.85,110.85,110.83,110.83,27902.0,93.1477,93.1477,93.1309,93.1309,27902.0
2015-06-22 11:20:00,110.84,110.9,110.83,110.89,23647.0,93.1393,93.1897,93.1309,93.1813,23647.0
2015-06-22 11:25:00,110.88,110.88,110.85,110.88,23394.0,93.1729,93.1729,93.1477,93.1729,23394.0
2015-06-22 11:30:00,110.88,110.89,110.84,110.85,19787.0,93.1729,93.1813,93.1393,93.1477,19787.0
2015-06-22 11:35:00,110.84,110.86,110.81,110.82,22226.0,93.1393,93.1561,93.1141,93.1225,22226.0
2015-06-22 11:40:00,110.82,110.82,110.76,110.78,22186.0,93.1225,93.1225,93.0721,93.0889,22186.0
2015-06-22 11:45:00,110.78,110.8,110.78,110.8,9533.0,93.0889,93.1057,93.0889,93.1057,9533.0
2015-06-22 11:50:00,110.8,110.81,110.74,110.77,34941.0,93.1057,93.1141,93.0552,93.0805,34941.0
2015-06-22 11:55:00,110.77,110.77,110.69,110.69,39925.0,93.0805,93.0805,93.0132,93.0132,39925.0
2015-06-22 12:00:00,110.71,110.72,110.69,110.7,27466.0,93.03,93.0384,93.0132,93.0216,27466.0
2015-06-22 12:05:00,110.7,110.71,110.66,110.66,18216.0,93.0216,93.03,92.988,92.988,18216.0
2015-06-22 12:10:00,110.65,110.69,110.62,110.65,42541.0,92.9796,93.0132,92.9544,92.9796,42541.0
2015-06-22 12:15:00,110.65,110.66,110.62,110.63,11304.0,92.9796,92.988,92.9544,92.9628,11304.0
2015-06-22 12:20:00,110.62,110.64,110.52,110.54,21926.0,92.9544,92.9712,92.8704,92.8872,21926.0
2015-06-22 12:25:00,110.54,110.55,110.45,110.51,17011.0,92.8872,92.8956,92.8116,92.862,17011.0
2015-06-22 12:30:00,110.5,110.56,110.5,110.55,13368.0,92.8536,92.904,92.8536,92.8956,13368.0
2015-06-22 12:35:00,110.55,110.6,110.55,110.6,12319.0,92.8956,92.9376,92.8956,92.9376,12319.0
2015-06-22 12:40:00,110.6,110.6,110.57,110.57,18150.0,92.9376,92.9376,92.9124,92.9124,18150.0
2015-06-22 12:45:00,110.58,110.6,110.54,110.59,14607.0,92.9208,92.9376,92.8872,92.9292,14607.0
2015-06-22 12:50:00,110.59,110.65,110.58,110.64,21864.0,92.9292,92.9796,92.9208,92.9712,21864.0
2015-06-22 12:55:00,110.64,110.65,110.62,110.64,12887.0,92.9712,92.9796,92.9544,92.9712,12887.0
2015-06-22 13:00:00,110.64,110.64,110.61,110.64,6488.0,92.9712,92.9712,92.946,92.9712,6488.0
2015-06-22 13:05:00,110.64,110.66,110.58,110.59,6271.0,92.9712,92.988,92.9208,92.9292,6271.0
2015-06-22 13:10:00,110.59,110.6,110.56,110.56,5136.0,92.9292,92.9376,92.904,92.904,5136.0
2015-06-22 13:15:00,110.56,110.56,110.54,110.55,14211.0,92.904,92.904,92.8872,92.8956,14211.0
2015-06-22 13:20:00,110.55,110.58,110.54,110.57,11620.0,92.8956,92.9208,92.8872,92.9124,11620.0
2015-06-22 13:25:00,110.57,110.57,110.52,110.52,15291.0,92.9124,92.9124,92.8704,92.8704,15291.0
2015-06-22 13:30:00,110.51,110.55,110.48,110.54,27076.0,92.862,92.8956,92.8368,92.8872,27076.0
2015-06-22 13:35:00,110.54,110.55,110.5,110.51,19794.0,92.8872,92.8956,92.8536,92.862,19794.0
2015-06-22 13:40:00,110.52,110.54,110.51,110.53,26428.0,92.8704,92.8872,92.862,92.8788,26428.0
2015-06-22 13:45:00,110.52,110.58,110.5,110.57,21648.0,92.8704,92.9208,92.8536,92.9124,21648.0
2015-06-22 13:50:00,110.57,110.59,110.56,110.56,14154.0,92.9124,92.9292,92.904,92.904,14154.0
2015-06-22 13:55:00,110.57,110.61,110.54,110.6,10323.0,92.9124,92.946,92.8872,92.9376,10323.0
2015-06-22 14:00:00,110.61,110.61,110.58,110.6,7917.0,92.946,92.946,92.9208,92.9376,7917.0
2015-06-22 14:05:00,110.6,110.64,110.59,110.62,9375.0,92.9376,92.9712,92.9292,92.9544,9375.0
2015-06-22 14:10:00,110.63,110.63,110.59,110.59,7049.0,92.9628,92.9628,92.9292,92.9292,7049.0
2015-06-22 14:15:00,110.61,110.63,110.6,110.61,30590.0,92.946,92.9628,92.9376,92.946,30590.0
2015-06-22 14:20:00,110.62,110.63,110.6,110.6,26080.0,92.9544,92.9628,92.9376,92.9376,26080.0
2015-06-22 14:25:00,110.61,110.61,110.57,110.57,8054.0,92.946,92.946,92.9124,92.9124,8054.0
2015-06-22 14:30:00,110.58,110.61,110.54,110.6,13838.0,92.9208,92.946,92.8872,92.9376,13838.0
2015-06-22 14:35:00,110.61,110.64,110.61,110.64,21325.0,92.946,92.9712,92.946,92.9712,21325.0
2015-06-22 14:40:00,110.64,110.64,110.61,110.61,29831.0,92.9712,92.9712,92.946,92.946,29831.0
2015-06-22 14:45:00,110.62,110.63,110.59,110.62,13766.0,92.9544,92.9628,92.9292,92.9544,13766.0
2015-06-22 14:50:00,110.62,110.69,110.62,110.69,25834.0,92.9544,93.0132,92.9544,93.0132,25834.0
2015-06-22 14:55:00,110.68,110.71,110.66,110.67,12722.0,93.0048,93.03,92.988,92.9964,12722.0
2015-06-22 15:00:00,110.66,110.68,110.63,110.64,14898.0,92.988,93.0048,92.9628,92.9712,14898.0
2015-06-22 15:05:00,110.65,110.68,110.64,110.68,11813.0,92.9796,93.0048,92.9712,93.0048,11813.0
2015-06-22 15:10:00,110.67,110.69,110.66,110.67,14544.0,92.9964,93.0132,92.988,92.9964,14544.0
2015-06-22 15:15:00,110.65,110.66,110.61,110.62,15522.0,92.9796,92.988,92.946,92.9544,15522.0
2015-06-22 15:20:00,110.63,110.67,110.62,110.66,16235.0,92.9628,92.9964,92.9544,92.988,16235.0
2015-06-22 15:25:00,110.67,110.67,110.61,110.62,30294.0,92.9964,92.9964,92.946,92.9544,30294.0
2015-06-22 15:30:00,110.63,110.66,110.62,110.65,18119.0,92.9628,92.988,92.9544,92.9796,18119.0
2015-06-22 15:35:00,110.65,110.66,110.57,110.58,19401.0,92.9796,92.988,92.9124,92.9208,19401.0
2015-06-22 15:40:00,110.6,110.65,110.6,110.63,64465.0,92.9376,92.9796,92.9376,92.9628,64465.0
2015-06-22 15:45:00,110.63,110.63,110.55,110.6,17049.0,92.9628,92.9628,92.8956,92.9376,17049.0
2015-06-22 15:50:00,110.59,110.61,110.56,110.56,24124.0,92.9292,92.946,92.904,92.904,24124.0
2015-06-22 15:55:00,110.55,110.61,110.52,110.61,44375.0,92.8956,92.946,92.8704,92.946,44375.0
2015-06-23 09:30:00,110.73,110.84,110.71,110.72,69987.0,93.0468,93.1393,93.03,93.0384,69987.0
2015-06-23 09:35:00,110.75,110.81,110.69,110.71,42575.0,93.0636,93.1141,93.0132,93.03,42575.0
2015-06-23 09:40:00,110.72,110.76,110.68,110.72,23293.0,93.0384,93.0721,93.0048,93.0384,23293.0
2015-06-23 09:45:00,110.71,110.78,110.71,110.75,17740.0,93.03,93.0889,93.03,93.0636,17740.0
2015-06-23 09:50:00,110.75,110.79,110.73,110.75,9996.0,93.0636,93.0973,93.0468,93.0636,9996.0
2015-06-23 09:55:00,110.75,110.78,110.75,110.77,10384.0,93.0636,93.0889,93.0636,93.0805,10384.0
2015-06-23 10:00:00,110.78,110.79,110.72,110.79,12626.0,93.0889,93.0973,93.0384,93.0973,12626.0
2015-06-23 10:05:00,110.8,110.85,110.79,110.8,15398.0,93.1057,93.1477,93.0973,93.1057,15398.0
2015-06-23 10:10:00,110.8,110.82,110.79,110.82,6924.0,93.1057,93.1225,93.0973,93.1225,6924.0
2015-06-23 10:15:00,110.82,110.82,110.6,110.6,31394.0,93.1225,93.1225,92.9376,92.9376,31394.0
2015-06-23 10:20:00,110.6,110.67,110.6,110.66,40198.0,92.9376,92.9964,92.9376,92.988,40198.0
2015-06-23 10:25:00,110.66,110.66,110.58,110.61,15270.0,92.988,92.988,92.9208,92.946,15270.0
2015-06-23 10:30:00,110.6,110.67,110.59,110.63,5019.0,92.9376,92.9964,92.9292,92.9628,5019.0
2015-06-23 10:35:00,110.61,110.64,110.59,110.6,17100.0,92.946,92.9712,92.9292,92.9376,17100.0
2015-06-23 10:40:00,110.57,110.57,110.5,110.51,12427.0,92.9124,92.9124,92.8536,92.862,12427.0
2015-06-23 10:45:00,110.51,110.58,110.51,110.56,24554.0,92.862,92.9208,92.862,92.904,24554.0
2015-06-23 10:50:00,110.55,110.56,110.51,110.56,148173.0,92.8956,92.904,92.862,92.904,148173.0
2015-06-23 10:55:00,110.56,110.57,110.52,110.55,43411.0,92.904,92.9124,92.8704,92.8956,43411.0
2015-06-23 11:00:00,110.54,110.56,110.52,110.55,43889.0,92.8872,92.904,92.8704,92.8956,43889.0
2015-06-23 11:05:00,110.55,110.63,110.54,110.61,58123.0,92.8956,92.9628,92.8872,92.946,58123.0
2015-06-23 11:10:00,110.62,110.64,110.59,110.59,30489.0,92.9544,92.9712,92.9292,92.9292,30489.0
2015-06-23 11:15:00,110.59,110.63,110.55,110.61,31280.0,92.9292,92.9628,92.8956,92.946,31280.0
2015-06-23 11:20:00,110.63,110.63,110.54,110.56,43402.0,92.9628,92.9628,92.8872,92.904,43402.0
2015-06-23 11:25:00,110.57,110.58,110.52,110.53,31540.0,92.9124,92.9208,92.8704,92.8788,31540.0
2015-06-23 11:30:00,110.53,110.6,110.52,110.59,5974.0,92.8788,92.9376,92.8704,92.9292,5974.0
2015-06-23 11:35:00,110.58,110.64,110.57,110.59,47217.0,92.9208,92.9712,92.9124,92.9292,47217.0
2015-06-23 11:40:00,110.59,110.6,110.57,110.58,84098.0,92.9292,92.9376,92.9124,92.9208,84098.0
2015-06-23 11:45:00,110.58,110.63,110.58,110.63,67411.0,92.9208,92.9628,92.9208,92.9628,67411.0
2015-06-23 11:50:00,110.63,110.63,110.61,110.62,34478.0,92.9628,92.9628,92.946,92.9544,34478.0
2015-06-23 11:55:00,110.62,110.62,110.6,110.61,35169.0,92.9544,92.9544,92.9376,92.946,35169.0
2015-06-23 12:00:00,110.6,110.61,110.53,110.54,190541.0,92.9376,92.946,92.8788,92.8872,190541.0
2015-06-23 12:05:00,110.55,110.55,110.46,110.48,21310.0,92.8956,92.8956,92.82,92.8368,21310.0
2015-06-23 12:10:00,110.47,110.5,110.47,110.5,12314.0,92.8284,92.8536,92.8284,92.8536,12314.0
2015-06-23 12:15:00,110.5,110.53,110.49,110.52,28544.0,92.8536,92.8788,92.8452,92.8704,28544.0
2015-06-23 12:20:00,110.52,110.53,110.46,110.46,23113.0,92.8704,92.8788,92.82,92.82,23113.0
2015-06-23 12:25:00,110.47,110.54,110.47,110.52,5274.0,92.8284,92.8872,92.8284,92.8704,5274.0
2015-06-23 12:30:00,110.52,110.53,110.49,110.53,5847.0,92.8704,92.8788,92.8452,92.8788,5847.0
2015-06-23 12:35:00,110.53,110.56,110.52,110.53,7785.0,92.8788,92.904,92.8704,92.8788,7785.0
2015-06-23 12:40:00,110.53,110.56,110.52,110.53,11703.0,92.8788,92.904,92.8704,92.8788,11703.0
2015-06-23 12:45:00,110.53,110.55,110.52,110.54,6369.0,92.8788,92.8956,92.8704,92.8872,6369.0
2015-06-23 12:50:00,110.55,110.55,110.51,110.52,11095.0,92.8956,92.8956,92.862,92.8704,11095.0
2015-06-23 12:55:00,110.52,110.54,110.51,110.51,5616.0,92.8704,92.8872,92.862,92.862,5616.0
2015-06-23 13:00:00,110.52,110.53,110.51,110.52,7349.0,92.8704,92.8788,92.862,92.8704,7349.0
2015-06-23 13:05:00,110.52,110.52,110.47,110.51,6838.0,92.8704,92.8704,92.8284,92.862,6838.0
2015-06-23 13:10:00,110.51,110.55,110.5,110.53,4623.0,92.862,92.8956,92.8536,92.8788,4623.0
2015-06-23 13:15:00,110.53,110.57,110.53,110.57,4537.0,92.8788,92.9124,92.8788,92.9124,4537.0
2015-06-23 13:20:00,110.57,110.58,110.55,110.57,16311.0,92.9124,92.9208,92.8956,92.9124,16311.0
2015-06-23 13:25:00,110.57,110.58,110.56,110.56,6052.0,92.9124,92.9208,92.904,92.904,6052.0
2015-06-23 13:30:00,110.55,110.57,110.55,110.56,14115.0,92.8956,92.9124,92.8956,92.904,14115.0
2015-06-23 13:35:00,110.57,110.59,110.56,110.59,7702.0,92.9124,92.9292,92.904,92.9292,7702.0
2015-06-23 13:40:00,110.59,110.64,110.59,110.64,9933.0,92.9292,92.9712,92.9292,92.9712,9933.0
2015-06-23 13:45:00,110.65,110.65,110.63,110.64,8211.0,92.9796,92.9796,92.9628,92.9712,8211.0
2015-06-23 13:50:00,110.64,110.64,110.61,110.62,8041.0,92.9712,92.9712,92.946,92.9544,8041.0
2015-06-23 13:55:00,110.63,110.63,110.61,110.62,4209.0,92.9628,92.9628,92.946,92.9544,4209.0
2015-06-23 14:00:00,110.62,110.64,110.62,110.64,4933.0,92.9544,92.9712,92.9544,92.9712,4933.0
2015-06-23 14:05:00,110.63,110.64,110.6,110.61,11127.0,92.9628,92.9712,92.9376,92.946,11127.0
2015-06-23 14:10:00,110.61,110.62,110.6,110.62,10909.0,92.946,92.9544,92.9376,92.9544,10909.0
2015-06-23 14:15:00,110.62,110.64,110.61,110.63,37956.0,92.9544,92.9712,92.946,92.9628,37956.0
2015-06-23 14:20:00,110.62,110.64,110.62,110.62,27853.0,92.9544,92.9712,92.9544,92.9544,27853.0
2015-06-23 14:25:00,110.62,110.63,110.61,110.61,37482.0,92.9544,92.9628,92.946,92.946,37482.0
2015-06-23 14:30:00,110.61,110.62,110.59,110.61,59856.0,92.946,92.9544,92.9292,92.946,59856.0
2015-06-23 14:35:00,110.61,110.72,110.59,110.68,48669.0,92.946,93.0384,92.9292,93.0048,48669.0
2015-06-23 14:40:00,110.69,110.73,110.68,110.69,35318.0,93.0132,93.0468,93.0048,93.0132,35318.0
2015-06-23 14:45:00,110.7,110.71,110.68,110.68,34916.0,93.0216,93.03,93.0048,93.0048,34916.0
2015-06-23 14:50:00,110.69,110.71,110.67,110.69,51571.0,93.0132,93.03,92.9964,93.0132,51571.0
2015-06-23 14:55:00,110.69,110.69,110.67,110.67,24272.0,93.0132,93.0132,92.9964,92.9964,24272.0
2015-06-23 15:00:00,110.67,110.69,110.67,110.67,53706.0,92.9964,93.0132,92.9964,92.9964,53706.0
2015-06-23 15:05:00,110.67,110.67,110.63,110.65,50891.0,92.9964,92.9964,92.9628,92.9796,50891.0
2015-06-23 15:10:00,110.65,110.65,110.62,110.64,49470.0,92.9796,92.9796,92.9544,92.9712,49470.0
2015-06-23 15:15:00,110.64,110.65,110.63,110.65,19449.0,92.9712,92.9796,92.9628,92.9796,19449.0
2015-06-23 15:20:00,110.65,110.68,110.63,110.68,14370.0,92.9796,93.0048,92.9628,93.0048,14370.0
2015-06-23 15:25:00,110.67,110.69,110.66,110.68,10128.0,92.9964,93.0132,92.988,93.0048,10128.0
2015-06-23 15:30:00,110.68,110.73,110.68,110.73,9122.0,93.0048,93.0468,93.0048,93.0468,9122.0
2015-06-23 15:35:00,110.72,110.75,110.68,110.71,173901.0,93.0384,93.0636,93.0048,93.03,173901.0
2015-06-23 15:40:00,110.72,110.73,110.69,110.7,39811.0,93.0384,93.0468,93.0132,93.0216,39811.0
2015-06-23 15:45:00,110.71,110.74,110.71,110.74,33459.0,93.03,93.0552,93.03,93.0552,33459.0
2015-06-23 15:50:00,110.73,110.75,110.73,110.74,70678.0,93.0468,93.0636,93.0468,93.0552,70678.0
2015-06-23 15:55:00,110.74,110.75,110.71,110.72,74302.0,93.0552,93.0636,93.03,93.0384,74302.0
2015-06-24 09:30:00,110.56,110.63,110.49,110.57,35355.0,92.904,92.9628,92.8452,92.9124,35355.0
2015-06-24 09:35:00,110.59,110.66,110.58,110.6,17719.0,92.9292,92.988,92.9208,92.9376,17719.0
2015-06-24 09:40:00,110.61,110.61,110.57,110.59,13128.0,92.946,92.946,92.9124,92.9292,13128.0
2015-06-24 09:45:00,110.6,110.61,110.48,110.53,19668.0,92.9376,92.946,92.8368,92.8788,19668.0
2015-06-24 09:50:00,110.52,110.56,110.47,110.49,12551.0,92.8704,92.904,92.8284,92.8452,12551.0
2015-06-24 09:55:00,110.49,110.56,110.49,110.55,14039.0,92.8452,92.904,92.8452,92.8956,14039.0
2015-06-24 10:00:00,110.55,110.59,110.53,110.55,17565.0,92.8956,92.9292,92.8788,92.8956,17565.0
2015-06-24 10:05:00,110.55,110.56,110.49,110.53,25606.0,92.8956,92.904,92.8452,92.8788,25606.0
2015-06-24 10:10:00,110.53,110.55,110.5,110.55,18105.0,92.8788,92.8956,92.8536,92.8956,18105.0
2015-06-24 10:15:00,110.55,110.56,110.49,110.51,14352.0,92.8956,92.904,92.8452,92.862,14352.0
2015-06-24 10:20:00,110.51,110.53,110.47,110.47,12132.0,92.862,92.8788,92.8284,92.8284,12132.0
2015-06-24 10:25:00,110.5,110.66,110.49,110.65,7731.0,92.8536,92.988,92.8452,92.9796,7731.0
2015-06-24 10:30:00,110.66,110.71,110.61,110.62,8058.0,92.988,93.03,92.946,92.9544,8058.0
2015-06-24 10:35:00,110.62,110.63,110.59,110.61,18564.0,92.9544,92.9628,92.9292,92.946,18564.0
2015-06-24 10:40:00,110.6,110.62,110.6,110.61,4254.0,92.9376,92.9544,92.9376,92.946,4254.0
2015-06-24 10:45:00,110.62,110.63,110.58,110.58,9959.0,92.9544,92.9628,92.9208,92.9208,9959.0
2015-06-24 10:50:00,110.58,110.59,110.56,110.56,20673.0,92.9208,92.9292,92.904,92.904,20673.0
2015-06-24 10:55:00,110.56,110.57,110.53,110.55,7465.0,92.904,92.9124,92.8788,92.8956,7465.0
2015-06-24 11:00:00,110.54,110.54,110.45,110.47,9338.0,92.8872,92.8872,92.8116,92.8284,9338.0
2015-06-24 11:05:00,110.47,110.49,110.46,110.49,11429.0,92.8284,92.8452,92.82,92.8452,11429.0
2015-06-24 11:10:00,110.48,110.48,110.42,110.42,28332.0,92.8368,92.8368,92.7863,92.7863,28332.0
2015-06-24 11:15:00,110.4,110.42,110.35,110.42,9533.0,92.7695,92.7863,92.7275,92.7863,9533.0
2015-06-24 11:20:00,110.41,110.43,110.39,110.39,6277.0,92.7779,92.7948,92.7611,92.7611,6277.0
2015-06-24 11:25:00,110.4,110.44,110.4,110.43,6980.0,92.7695,92.8032,92.7695,92.7948,6980.0
2015-06-24 11:30:00,110.42,110.43,110.39,110.4,7630.0,92.7863,92.7948,92.7611,92.7695,7630.0
2015-06-24 11:35:00,110.39,110.42,110.37,110.37,2841.0,92.7611,92.7863,92.7443,92.7443,2841.0
2015-06-24 11:40:00,110.35,110.45,110.34,110.43,14240.0,92.7275,92.8116,92.7191,92.7948,14240.0
2015-06-24 11:45:00,110.43,110.43,110.38,110.39,5205.0,92.7948,92.7948,92.7527,92.7611,5205.0
2015-06-24 11:50:00,110.39,110.41,110.36,110.36,22074.0,92.7611,92.7779,92.7359,92.7359,22074.0
2015-06-24 11:55:00,110.36,110.4,110.31,110.34,14344.0,92.7359,92.7695,92.6939,92.7191,14344.0
2015-06-24 12:00:00,110.33,110.33,110.2,110.23,12199.0,92.7107,92.7107,92.6015,92.6267,12199.0
2015-06-24 12:05:00,110.23,110.25,110.21,110.25,18761.0,92.6267,92.6435,92.6099,92.6435,18761.0
2015-06-24 12:10:00,110.2,110.32,110.16,110.28,3483412.0,92.6015,92.7023,92.5679,92.6687,3483412.0
2015-06-24 12:15:00,110.27,110.31,110.27,110.3,7011.0,92.6603,92.6939,92.6603,92.6855,7011.0
2015-06-24 12:20:00,110.27,110.28,110.21,110.24,11681.0,92.6603,92.6687,92.6099,92.6351,11681.0
2015-06-24 12:25:00,110.22,110.22,110.18,110.19,6648.0,92.6183,92.6183,92.5847,92.5931,6648.0
2015-06-24 12:30:00,110.19,110.21,110.16,110.2,54145.0,92.5931,92.6099,92.5679,92.6015,54145.0
2015-06-24 12:35:00,110.2,110.24,110.19,110.23,8252.0,92.6015,92.6351,92.5931,92.6267,8252.0
2015-06-24 12:40:00,110.23,110.23,110.19,110.19,6306.0,92.6267,92.6267,92.5931,92.5931,6306.0
2015-06-24 12:45:00,110.19,110.2,110.13,110.15,8461.0,92.5931,92.6015,92.5427,92.5595,8461.0
2015-06-24 12:50:00,110.15,110.15,110.07,110.11,9786.0,92.5595,92.5595,92.4922,92.5259,9786.0
2015-06-24 12:55:00,110.12,110.12,110.1,110.12,4962.0,92.5343,92.5343,92.5175,92.5343,4962.0
2015-06-24 13:00:00,110.11,110.14,110.1,110.14,8368.0,92.5259,92.5511,92.5175,92.5511,8368.0
2015-06-24 13:05:00,110.13,110.18,110.13,110.18,9660.0,92.5427,92.5847,92.5427,92.5847,9660.0
2015-06-24 13:10:00,110.19,110.19,110.14,110.14,4882.0,92.5931,92.5931,92.5511,92.5511,4882.0
2015-06-24 13:15:00,110.13,110.15,110.08,110.08,9100.0,92.5427,92.5595,92.5006,92.5006,9100.0
2015-06-24 13:20:00,110.09,110.12,110.01,110.02,17469.0,92.509,92.5343,92.4418,92.4502,17469.0
2015-06-24 13:25:00,110.01,110.02,109.94,109.95,27482.0,92.4418,92.4502,92.383,92.3914,27482.0
2015-06-24 13:30:00,109.96,110.0,109.94,109.99,17659.0,92.3998,92.4334,92.383,92.425,17659.0
2015-06-24 13:35:00,109.99,110.0,109.94,109.95,18660.0,92.425,92.4334,92.383,92.3914,18660.0
2015-06-24 13:40:00,109.95,109.95,109.89,109.92,21937.0,92.3914,92.3914,92.341,92.3662,21937.0
2015-06-24 13:45:00,109.93,109.97,109.91,109.97,13750.0,92.3746,92.4082,92.3578,92.4082,13750.0
2015-06-24 13:50:00,109.95,109.98,109.93,109.96,6558.0,92.3914,92.4166,92.3746,92.3998,6558.0
2015-06-24 13:55:00,109.95,110.01,109.94,110.0,9674.0,92.3914,92.4418,92.383,92.4334,9674.0
2015-06-24 14:00:00,110.01,110.03,109.99,110.01,10345.0,92.4418,92.4586,92.425,92.4418,10345.0
2015-06-24 14:05:00,110.01,110.01,109.96,109.98,7965.0,92.4418,92.4418,92.3998,92.4166,7965.0
2015-06-24 14:10:00,109.98,109.98,109.93,109.95,13400.0,92.4166,92.4166,92.3746,92.3914,13400.0
2015-06-24 14:15:00,109.94,109.95,109.88,109.88,10540.0,92.383,92.3914,92.3326,92.3326,10540.0
2015-06-24 14:20:00,109.88,109.9,109.87,109.89,52984.0,92.3326,92.3494,92.3242,92.341,52984.0
2015-06-24 14:25:00,109.89,109.92,109.88,109.91,17758.0,92.341,92.3662,92.3326,92.3578,17758.0
2015-06-24 14:30:00,109.9,109.95,109.89,109.94,13932.0,92.3494,92.3914,92.341,92.383,13932.0
2015-06-24 14:35:00,109.93,110.01,109.9,109.98,17621.0,92.3746,92.4418,92.3494,92.4166,17621.0
2015-06-24 14:40:00,109.99,110.0,109.96,109.97,12926.0,92.425,92.4334,92.3998,92.4082,12926.0
2015-06-24 14:45:00,109.98,109.99,109.97,109.98,11010.0,92.4166,92.425,92.4082,92.4166,11010.0
2015-06-24 14:50:00,109.99,110.07,109.97,110.04,20269.0,92.425,92.4922,92.4082,92.467,20269.0
2015-06-24 14:55:00,110.04,110.06,110.0,110.0,12848.0,92.467,92.4838,92.4334,92.4334,12848.0
2015-06-24 15:00:00,110.0,110.01,109.96,109.98,13805.0,92.4334,92.4418,92.3998,92.4166,13805.0
2015-06-24 15:05:00,109.98,109.98,109.91,109.93,10382.0,92.4166,92.4166,92.3578,92.3746,10382.0
2015-06-24 15:10:00,109.92,109.96,109.89,109.96,15025.0,92.3662,92.3998,92.341,92.3998,15025.0
2015-06-24 15:15:00,109.95,109.97,109.94,109.96,13225.0,92.3914,92.4082,92.383,92.3998,13225.0
2015-06-24 15:20:00,109.96,109.99,109.93,109.99,25813.0,92.3998,92.425,92.3746,92.425,25813.0
2015-06-24 15:25:00,109.99,110.06,109.99,110.02,20167.0,92.425,92.4838,92.425,92.4502,20167.0
2015-06-24 15:30:00,110.02,110.06,110.01,110.05,19579.0,92.4502,92.4838,92.4418,92.4754,19579.0
2015-06-24 15:35:00,110.05,110.06,109.96,109.97,26860.0,92.4754,92.4838,92.3998,92.4082,26860.0
2015-06-24 15:40:00,109.98,110.0,109.96,110.0,16366.0,92.4166,92.4334,92.3998,92.4334,16366.0
2015-06-24 15:45:00,109.99,109.99,109.9,109.9,26259.0,92.425,92.425,92.3494,92.3494,26259.0
2015-06-24 15:50:00,109.89,109.92,109.86,109.9,59833.0,92.341,92.3662,92.3158,92.3494,59833.0
2015-06-24 15:55:00,109.9,109.93,109.86,109.87,63881.0,92.3494,92.3746,92.3158,92.3242,63881.0
2015-06-25 09:30:00,110.2,110.24,110.05,110.1,36127.0,92.6015,92.6351,92.4754,92.5175,36127.0
2015-06-25 09:35:00,110.09,110.13,109.91,109.96,9200.0,92.509,92.5427,92.3578,92.3998,9200.0
2015-06-25 09:40:00,109.91,109.92,109.75,109.9,28233.0,92.3578,92.3662,92.2233,92.3494,28233.0
2015-06-25 09:45:00,109.91,109.92,109.85,109.92,6359.0,92.3578,92.3662,92.3074,92.3662,6359.0
2015-06-25 09:50:00,109.92,110.01,109.9,109.97,4216.0,92.3662,92.4418,92.3494,92.4082,4216.0
2015-06-25 09:55:00,109.95,109.99,109.93,109.96,6113.0,92.3914,92.425,92.3746,92.3998,6113.0
2015-06-25 10:00:00,109.96,110.0,109.9,109.91,5772.0,92.3998,92.4334,92.3494,92.3578,5772.0
2015-06-25 10:05:00,109.91,109.98,109.87,109.98,14066.0,92.3578,92.4166,92.3242,92.4166,14066.0
2015-06-25 10:10:00,109.96,110.1,109.95,110.07,9011.0,92.3998,92.5175,92.3914,92.4922,9011.0
2015-06-25 10:15:00,110.05,110.05,109.97,110.05,16954.0,92.4754,92.4754,92.4082,92.4754,16954.0
2015-06-25 10:20:00,110.06,110.09,110.04,110.06,4752.0,92.4838,92.509,92.467,92.4838,4752.0
2015-06-25 10:25:00,110.06,110.08,110.04,110.05,20096.0,92.4838,92.5006,92.467,92.4754,20096.0
2015-06-25 10:30:00,110.06,110.06,109.98,109.98,5788.0,92.4838,92.4838,92.4166,92.4166,5788.0
2015-06-25 10:35:00,109.97,109.99,109.92,109.94,14892.0,92.4082,92.425,92.3662,92.383,14892.0
2015-06-25 10:40:00,109.93,109.95,109.88,109.94,9910.0,92.3746,92.3914,92.3326,92.383,9910.0
2015-06-25 10:45:00,109.93,109.97,109.92,109.97,2874.0,92.3746,92.4082,92.3662,92.4082,2874.0
2015-06-25 10:50:00,109.98,109.99,109.95,109.98,2773.0,92.4166,92.425,92.3914,92.4166,2773.0
2015-06-25 10:55:00,110.02,110.05,110.0,110.05,8127.0,92.4502,92.4754,92.4334,92.4754,8127.0
2015-06-25 11:00:00,110.06,110.12,110.04,110.11,28696.0,92.4838,92.5343,92.467,92.5259,28696.0
2015-06-25 11:05:00,110.1,110.14,110.09,110.12,6943.0,92.5175,92.5511,92.509,92.5343,6943.0
2015-06-25 11:10:00,110.12,110.19,110.11,110.11,8574.0,92.5343,92.5931,92.5259,92.5259,8574.0
2015-06-25 11:15:00,110.13,110.15,110.07,110.09,18952.0,92.5427,92.5595,92.4922,92.509,18952.0
2015-06-25 11:20:00,110.08,110.09,110.06,110.07,4595.0,92.5006,92.509,92.4838,92.4922,4595.0
2015-06-25 11:25:00,110.09,110.1,110.04,110.08,13680.0,92.509,92.5175,92.467,92.5006,13680.0
2015-06-25 11:30:00,110.05,110.13,110.05,110.08,434643.0,92.4754,92.5427,92.4754,92.5006,434643.0
2015-06-25 11:35:00,110.08,110.08,110.03,110.03,12276.0,92.5006,92.5006,92.4586,92.4586,12276.0
2015-06-25 11:40:00,110.04,110.04,109.98,110.0,12749.0,92.467,92.467,92.4166,92.4334,12749.0
2015-06-25 11:45:00,110.02,110.02,109.99,110.0,13135.0,92.4502,92.4502,92.425,92.4334,13135.0
2015-06-25 11:50:00,110.0,110.05,110.0,110.05,6610.0,92.4334,92.4754,92.4334,92.4754,6610.0
2015-06-25 11:55:00,110.05,110.11,110.05,110.09,164576.0,92.4754,92.5259,92.4754,92.509,164576.0
2015-06-25 12:00:00,110.08,110.1,110.02,110.04,21114.0,92.5006,92.5175,92.4502,92.467,21114.0
2015-06-25 12:05:00,110.04,110.05,110.01,110.01,10973.0,92.467,92.4754,92.4418,92.4418,10973.0
2015-06-25 12:10:00,110.02,110.02,109.96,109.96,23805.0,92.4502,92.4502,92.3998,92.3998,23805.0
2015-06-25 12:15:00,109.97,109.99,109.96,109.99,4594.0,92.4082,92.425,92.3998,92.425,4594.0
2015-06-25 12:20:00,109.97,109.97,109.93,109.93,6012.0,92.4082,92.4082,92.3746,92.3746,6012.0
2015-06-25 12:25:00,109.91,109.92,109.87,109.88,8280.0,92.3578,92.3662,92.3242,92.3326,8280.0
2015-06-25 12:30:00,109.87,109.93,109.86,109.91,9114.0,92.3242,92.3746,92.3158,92.3578,9114.0
2015-06-25 12:35:00,109.89,109.91,109.88,109.88,3571.0,92.341,92.3578,92.3326,92.3326,3571.0
2015-06-25 12:40:00,109.88,109.89,109.85,109.87,20777.0,92.3326,92.341,92.3074,92.3242,20777.0
2015-06-25 12:45:00,109.87,109.89,109.84,109.88,5701.0,92.3242,92.341,92.299,92.3326,5701.0
2015-06-25 12:50:00,109.9,109.91,109.89,109.91,5985.0,92.3494,92.3578,92.341,92.3578,5985.0
2015-06-25 12:55:00,109.91,109.91,109.88,109.9,20932.0,92.3578,92.3578,92.3326,92.3494,20932.0
2015-06-25 13:00:00,109.9,109.9,109.86,109.87,14126.0,92.3494,92.3494,92.3158,92.3242,14126.0
2015-06-25 13:05:00,109.87,109.92,109.87,109.92,4283.0,92.3242,92.3662,92.3242,92.3662,4283.0
2015-06-25 13:10:00,109.93,109.96,109.92,109.95,4672.0,92.3746,92.3998,92.3662,92.3914,4672.0
2015-06-25 13:15:00,109.94,109.96,109.94,109.96,7506.0,92.383,92.3998,92.383,92.3998,7506.0
2015-06-25 13:20:00,109.95,109.95,109.9,109.91,228218.0,92.3914,92.3914,92.3494,92.3578,228218.0
2015-06-25 13:25:00,109.92,109.93,109.9,109.9,17825.0,92.3662,92.3746,92.3494,92.3494,17825.0
2015-06-25 13:30:00,109.9,109.9,109.83,109.83,12669.0,92.3494,92.3494,92.2906,92.2906,12669.0
2015-06-25 13:35:00,109.83,109.87,109.83,109.86,5861.0,92.2906,92.3242,92.2906,92.3158,5861.0
2015-06-25 13:40:00,109.86,109.87,109.82,109.85,15667.0,92.3158,92.3242,92.2822,92.3074,15667.0
2015-06-25 13:45:00,109.86,109.89,109.85,109.88,8134.0,92.3158,92.341,92.3074,92.3326,8134.0
2015-06-25 13:50:00,109.89,109.89,109.86,109.87,7346.0,92.341,92.341,92.3158,92.3242,7346.0
2015-06-25 13:55:00,109.85,109.87,109.84,109.87,13170.0,92.3074,92.3242,92.299,92.3242,13170.0
2015-06-25 14:00:00,109.86,109.86,109.78,109.78,7416.0,92.3158,92.3158,92.2486,92.2486,7416.0
2015-06-25 14:05:00,109.78,109.78,109.72,109.73,193072.0,92.2486,92.2486,92.1981,92.2065,193072.0
2015-06-25 14:10:00,109.72,109.72,109.6,109.63,16330.0,92.1981,92.1981,92.0973,92.1225,16330.0
2015-06-25 14:15:00,109.62,109.66,109.61,109.66,4643.0,92.1141,92.1477,92.1057,92.1477,4643.0
2015-06-25 14:20:00,109.65,109.65,109.57,109.59,39720.0,92.1393,92.1393,92.0721,92.0889,39720.0
2015-06-25 14:25:00,109.58,109.58,109.45,109.48,55384.0,92.0805,92.0805,91.9713,91.9965,55384.0
2015-06-25 14:30:00,109.47,109.53,109.46,109.53,12466.0,91.9881,92.0385,91.9797,92.0385,12466.0
2015-06-25 14:35:00,109.52,109.58,109.52,109.58,8096.0,92.0301,92.0805,92.0301,92.0805,8096.0
2015-06-25 14:40:00,109.59,109.6,109.57,109.6,11022.0,92.0889,92.0973,92.0721,92.0973,11022.0
2015-06-25 14:45:00,109.6,109.62,109.56,109.59,6621.0,92.0973,92.1141,92.0637,92.0889,6621.0
2015-06-25 14:50:00,109.58,109.58,109.52,109.56,11027.0,92.0805,92.0805,92.0301,92.0637,11027.0
2015-06-25 14:55:00,109.55,109.6,109.53,109.6,8959.0,92.0553,92.0973,92.0385,92.0973,8959.0
2015-06-25 15:00:00,109.59,109.68,109.57,109.68,15296.0,92.0889,92.1645,92.0721,92.1645,15296.0
2015-06-25 15:05:00,109.69,109.76,109.68,109.75,19257.0,92.1729,92.2317,92.1645,92.2233,19257.0
2015-06-25 15:10:00,109.74,109.75,109.69,109.71,9413.0,92.2149,92.2233,92.1729,92.1897,9413.0
2015-06-25 15:15:00,109.71,109.72,109.67,109.69,10088.0,92.1897,92.1981,92.1561,92.1729,10088.0
2015-06-25 15:20:00,109.69,109.72,109.68,109.7,6048.0,92.1729,92.1981,92.1645,92.1813,6048.0
2015-06-25 15:25:00,109.71,109.71,109.66,109.68,12411.0,92.1897,92.1897,92.1477,92.1645,12411.0
2015-06-25 15:30:00,109.68,109.7,109.6,109.6,48538.0,92.1645,92.1813,92.0973,92.0973,48538.0
2015-06-25 15:35:00,109.61,109.63,109.58,109.6,15883.0,92.1057,92.1225,92.0805,92.0973,15883.0
2015-06-25 15:40:00,109.6,109.61,109.55,109.58,17863.0,92.0973,92.1057,92.0553,92.0805,17863.0
2015-06-25 15:45:00,109.57,109.61,109.56,109.59,24805.0,92.0721,92.1057,92.0637,92.0889,24805.0
2015-06-25 15:50:00,109.58,109.59,109.55,109.58,16229.0,92.0805,92.0889,92.0553,92.0805,16229.0
2015-06-25 15:55:00,109.59,109.62,109.54,109.54,40722.0,92.0889,92.1141,92.0469,92.0469,40722.0
2015-06-26 09:30:00,109.29,109.29,109.1,109.11,50799.0,92.2311,92.2311,92.0707,92.0792,50799.0
2015-06-26 09:35:00,109.1,109.11,108.96,108.99,34905.0,92.0707,92.0792,91.9526,91.9779,34905.0
2015-06-26 09:40:00,109.02,109.16,108.94,109.16,24526.0,92.0032,92.1214,91.9357,92.1214,24526.0
2015-06-26 09:45:00,109.15,109.17,109.1,109.12,6662.0,92.1129,92.1298,92.0707,92.0876,6662.0
2015-06-26 09:50:00,109.14,109.21,109.11,109.21,5803.0,92.1045,92.1636,92.0792,92.1636,5803.0
2015-06-26 09:55:00,109.21,109.34,109.21,109.29,47624.0,92.1636,92.2733,92.1636,92.2311,47624.0
2015-06-26 10:00:00,109.31,109.39,109.31,109.33,22763.0,92.248,92.3155,92.248,92.2648,22763.0
2015-06-26 10:05:00,109.35,109.35,109.27,109.3,20690.0,92.2817,92.2817,92.2142,92.2395,20690.0
2015-06-26 10:10:00,109.32,109.32,109.2,109.25,22487.0,92.2564,92.2564,92.1551,92.1973,22487.0
2015-06-26 10:15:00,109.25,109.31,109.22,109.24,23810.0,92.1973,92.248,92.172,92.1889,23810.0
2015-06-26 10:20:00,109.25,109.26,109.11,109.12,22687.0,92.1973,92.2058,92.0792,92.0876,22687.0
2015-06-26 10:25:00,109.13,109.29,109.12,109.29,15255.0,92.0961,92.2311,92.0876,92.2311,15255.0
2015-06-26 10:30:00,109.3,109.3,109.2,109.21,13782.0,92.2395,92.2395,92.1551,92.1636,13782.0
2015-06-26 10:35:00,109.2,109.3,109.2,109.25,14502.0,92.1551,92.2395,92.1551,92.1973,14502.0
2015-06-26 10:40:00,109.25,109.26,109.16,109.16,12424.0,92.1973,92.2058,92.1214,92.1214,12424.0
2015-06-26 10:45:00,109.16,109.17,109.13,109.13,6220.0,92.1214,92.1298,92.0961,92.0961,6220.0
2015-06-26 10:50:00,109.13,109.15,109.1,109.12,16344.0,92.0961,92.1129,92.0707,92.0876,16344.0
2015-06-26 10:55:00,109.12,109.14,109.0,109.02,24370.0,92.0876,92.1045,91.9863,92.0032,24370.0
2015-06-26 11:00:00,109.02,109.11,109.0,109.11,14323.0,92.0032,92.0792,91.9863,92.0792,14323.0
2015-06-26 11:05:00,109.11,109.18,109.07,109.18,15735.0,92.0792,92.1382,92.0454,92.1382,15735.0
2015-06-26 11:10:00,109.18,109.22,109.15,109.21,11925.0,92.1382,92.172,92.1129,92.1636,11925.0
2015-06-26 11:15:00,109.2,109.24,109.19,109.22,12130.0,92.1551,92.1889,92.1467,92.172,12130.0
2015-06-26 11:20:00,109.21,109.21,109.17,109.2,6441.0,92.1636,92.1636,92.1298,92.1551,6441.0
2015-06-26 11:25:00,109.2,109.23,109.2,109.21,17125.0,92.1551,92.1804,92.1551,92.1636,17125.0
2015-06-26 11:30:00,109.22,109.25,109.14,109.16,18901.0,92.172,92.1973,92.1045,92.1214,18901.0
2015-06-26 11:35:00,109.17,109.19,109.16,109.19,24243.0,92.1298,92.1467,92.1214,92.1467,24243.0
2015-06-26 11:40:00,109.18,109.19,109.13,109.16,16741.0,92.1382,92.1467,92.0961,92.1214,16741.0
2015-06-26 11:45:00,109.15,109.19,109.12,109.14,9421.0,92.1129,92.1467,92.0876,92.1045,9421.0
2015-06-26 11:50:00,109.14,109.15,109.06,109.09,20014.0,92.1045,92.1129,92.037,92.0623,20014.0
2015-06-26 11:55:00,109.08,109.1,109.07,109.09,6307.0,92.0539,92.0707,92.0454,92.0623,6307.0
2015-06-26 12:00:00,109.09,109.14,109.07,109.13,9567.0,92.0623,92.1045,92.0454,92.0961,9567.0
2015-06-26 12:05:00,109.12,109.15,109.1,109.13,10404.0,92.0876,92.1129,92.0707,92.0961,10404.0
2015-06-26 12:10:00,109.13,109.14,109.12,109.13,7169.0,92.0961,92.1045,92.0876,92.0961,7169.0
2015-06-26 12:15:00,109.13,109.18,109.12,109.18,23130.0,92.0961,92.1382,92.0876,92.1382,23130.0
2015-06-26 12:20:00,109.18,109.19,109.12,109.12,32858.0,92.1382,92.1467,92.0876,92.0876,32858.0
2015-06-26 12:25:00,109.13,109.15,109.13,109.15,4769.0,92.0961,92.1129,92.0961,92.1129,4769.0
2015-06-26 12:30:00,109.15,109.15,109.05,109.06,9407.0,92.1129,92.1129,92.0285,92.037,9407.0
2015-06-26 12:35:00,109.06,109.07,108.99,109.01,10282.0,92.037,92.0454,91.9779,91.9948,10282.0
2015-06-26 12:40:00,109.0,109.03,108.94,108.96,14230.0,91.9863,92.0117,91.9357,91.9526,14230.0
2015-06-26 12:45:00,108.97,108.99,108.93,108.96,15398.0,91.961,91.9779,91.9273,91.9526,15398.0
2015-06-26 12:50:00,108.95,108.98,108.87,108.88,16636.0,91.9441,91.9695,91.8766,91.8851,16636.0
2015-06-26 12:55:00,108.86,108.87,108.77,108.78,29136.0,91.8682,91.8766,91.7922,91.8007,29136.0
2015-06-26 13:00:00,108.77,108.87,108.73,108.84,31291.0,91.7922,91.8766,91.7585,91.8513,31291.0
2015-06-26 13:05:00,108.84,108.85,108.79,108.8,9494.0,91.8513,91.8598,91.8091,91.8176,9494.0
2015-06-26 13:10:00,108.8,108.8,108.71,108.73,18411.0,91.8176,91.8176,91.7416,91.7585,18411.0
2015-06-26 13:15:00,108.73,108.79,108.73,108.73,17139.0,91.7585,91.8091,91.7585,91.7585,17139.0
2015-06-26 13:20:00,108.72,108.74,108.65,108.7,19413.0,91.75,91.7669,91.691,91.7332,19413.0
2015-06-26 13:25:00,108.7,108.82,108.69,108.82,28176.0,91.7332,91.8344,91.7247,91.8344,28176.0
2015-06-26 13:30:00,108.81,108.81,108.76,108.79,22989.0,91.826,91.826,91.7838,91.8091,22989.0
2015-06-26 13:35:00,108.79,108.83,108.79,108.81,4813.0,91.8091,91.8429,91.8091,91.826,4813.0
2015-06-26 13:40:00,108.82,108.99,108.81,108.96,45438.0,91.8344,91.9779,91.826,91.9526,45438.0
2015-06-26 13:45:00,108.96,109.0,108.93,108.94,12750.0,91.9526,91.9863,91.9273,91.9357,12750.0
2015-06-26 13:50:00,108.97,108.97,108.92,108.94,3978.0,91.961,91.961,91.9188,91.9357,3978.0
2015-06-26 13:55:00,108.94,108.98,108.92,108.94,10716.0,91.9357,91.9695,91.9188,91.9357,10716.0
2015-06-26 14:00:00,108.92,108.95,108.92,108.94,8026.0,91.9188,91.9441,91.9188,91.9357,8026.0
2015-06-26 14:05:00,108.94,108.94,108.9,108.91,4875.0,91.9357,91.9357,91.902,91.9104,4875.0
2015-06-26 14:10:00,108.9,108.9,108.83,108.88,9522.0,91.902,91.902,91.8429,91.8851,9522.0
2015-06-26 14:15:00,108.88,108.91,108.84,108.85,10494.0,91.8851,91.9104,91.8513,91.8598,10494.0
2015-06-26 14:20:00,108.84,108.9,108.84,108.88,11762.0,91.8513,91.902,91.8513,91.8851,11762.0
2015-06-26 14:25:00,108.87,108.92,108.85,108.92,4346.0,91.8766,91.9188,91.8598,91.9188,4346.0
2015-06-26 14:30:00,108.91,108.95,108.89,108.94,26133.0,91.9104,91.9441,91.8935,91.9357,26133.0
2015-06-26 14:35:00,108.94,108.98,108.91,108.97,9497.0,91.9357,91.9695,91.9104,91.961,9497.0
2015-06-26 14:40:00,108.97,108.98,108.88,108.89,9478.0,91.961,91.9695,91.8851,91.8935,9478.0
2015-06-26 14:45:00,108.88,108.93,108.84,108.92,13955.0,91.8851,91.9273,91.8513,91.9188,13955.0
2015-06-26 14:50:00,108.93,108.96,108.93,108.94,5845.0,91.9273,91.9526,91.9273,91.9357,5845.0
2015-06-26 14:55:00,108.94,108.96,108.89,108.92,7938.0,91.9357,91.9526,91.8935,91.9188,7938.0
2015-06-26 15:00:00,108.91,109.04,108.91,109.04,15218.0,91.9104,92.0201,91.9104,92.0201,15218.0
2015-06-26 15:05:00,109.04,109.13,109.04,109.12,21373.0,92.0201,92.0961,92.0201,92.0876,21373.0
2015-06-26 15:10:00,109.14,109.16,109.04,109.04,21487.0,92.1045,92.1214,92.0201,92.0201,21487.0
2015-06-26 15:15:00,109.05,109.11,109.03,109.11,16170.0,92.0285,92.0792,92.0117,92.0792,16170.0
2015-06-26 15:20:00,109.11,109.13,109.03,109.09,16746.0,92.0792,92.0961,92.0117,92.0623,16746.0
2015-06-26 15:25:00,109.09,109.13,109.08,109.12,10937.0,92.0623,92.0961,92.0539,92.0876,10937.0
2015-06-26 15:30:00,109.12,109.14,109.08,109.13,16025.0,92.0876,92.1045,92.0539,92.0961,16025.0
2015-06-26 15:35:00,109.13,109.13,108.98,108.99,27357.0,92.0961,92.0961,91.9695,91.9779,27357.0
2015-06-26 15:40:00,108.99,108.99,108.95,108.98,17935.0,91.9779,91.9779,91.9441,91.9695,17935.0
2015-06-26 15:45:00,108.99,109.04,108.97,108.98,30839.0,91.9779,92.0201,91.961,91.9695,30839.0
2015-06-26 15:50:00,108.97,109.02,108.96,109.02,36004.0,91.961,92.0032,91.9526,92.0032,36004.0
2015-06-26 15:55:00,109.02,109.08,109.01,109.04,70410.0,92.0032,92.0539,91.9948,92.0201,70410.0
2015-06-29 09:30:00,108.03,108.35,107.98,108.13,162516.0,91.1677,91.4378,91.1256,91.2521,162516.0
2015-06-29 09:35:00,108.16,108.26,108.08,108.16,20906.0,91.2775,91.3618,91.2099,91.2775,20906.0
2015-06-29 09:40:00,108.21,108.31,108.16,108.25,78514.0,91.3197,91.404,91.2775,91.3534,78514.0
2015-06-29 09:45:00,108.28,108.47,108.27,108.46,36856.0,91.3787,91.5391,91.3703,91.5306,36856.0
2015-06-29 09:50:00,108.43,108.5,108.36,108.39,35511.0,91.5053,91.5644,91.4462,91.4716,35511.0
2015-06-29 09:55:00,108.38,108.38,108.19,108.22,17402.0,91.4631,91.4631,91.3028,91.3281,17402.0
2015-06-29 10:00:00,108.21,108.34,108.21,108.34,13564.0,91.3197,91.4294,91.3197,91.4294,13564.0
2015-06-29 10:05:00,108.33,108.45,108.26,108.3,46057.0,91.4209,91.5222,91.3618,91.3956,46057.0
2015-06-29 10:10:00,108.3,108.3,108.2,108.26,32568.0,91.3956,91.3956,91.3112,91.3618,32568.0
2015-06-29 10:15:00,108.26,108.42,108.19,108.2,49167.0,91.3618,91.4969,91.3028,91.3112,49167.0
2015-06-29 10:20:00,108.19,108.24,108.1,108.24,31724.0,91.3028,91.345,91.2268,91.345,31724.0
2015-06-29 10:25:00,108.23,108.23,108.07,108.07,24581.0,91.3365,91.3365,91.2015,91.2015,24581.0
2015-06-29 10:30:00,108.06,108.11,108.02,108.08,28715.0,91.1931,91.2353,91.1593,91.2099,28715.0
2015-06-29 10:35:00,108.09,108.15,108.06,108.09,32586.0,91.2184,91.269,91.1931,91.2184,32586.0
2015-06-29 10:40:00,108.08,108.12,108.05,108.09,14908.0,91.2099,91.2437,91.1846,91.2184,14908.0
2015-06-29 10:45:00,108.09,108.22,108.07,108.12,20094.0,91.2184,91.3281,91.2015,91.2437,20094.0
2015-06-29 10:50:00,108.11,108.17,108.07,108.11,10996.0,91.2353,91.2859,91.2015,91.2353,10996.0
2015-06-29 10:55:00,108.1,108.12,107.95,107.96,60900.0,91.2268,91.2437,91.1002,91.1087,60900.0
2015-06-29 11:00:00,107.96,107.98,107.87,107.88,20276.0,91.1087,91.1256,91.0327,91.0412,20276.0
2015-06-29 11:05:00,107.87,107.9,107.82,107.84,26413.0,91.0327,91.058,90.9905,91.0074,26413.0
2015-06-29 11:10:00,107.84,107.88,107.77,107.78,51844.0,91.0074,91.0412,90.9483,90.9568,51844.0
2015-06-29 11:15:00,107.8,107.86,107.77,107.77,19847.0,90.9736,91.0243,90.9483,90.9483,19847.0
2015-06-29 11:20:00,107.78,107.91,107.76,107.88,33473.0,90.9568,91.0665,90.9399,91.0412,33473.0
2015-06-29 11:25:00,107.89,107.9,107.82,107.86,30169.0,91.0496,91.058,90.9905,91.0243,30169.0
2015-06-29 11:30:00,107.87,107.88,107.75,107.76,31643.0,91.0327,91.0412,90.9315,90.9399,31643.0
2015-06-29 11:35:00,107.77,107.8,107.69,107.7,18654.0,90.9483,90.9736,90.8808,90.8893,18654.0
2015-06-29 11:40:00,107.7,107.74,107.68,107.72,15706.0,90.8893,90.923,90.8724,90.9061,15706.0
2015-06-29 11:45:00,107.7,107.77,107.69,107.74,212549.0,90.8893,90.9483,90.8808,90.923,212549.0
2015-06-29 11:50:00,107.77,107.78,107.72,107.75,12772.0,90.9483,90.9568,90.9061,90.9315,12772.0
2015-06-29 11:55:00,107.75,107.81,107.74,107.81,25722.0,90.9315,90.9821,90.923,90.9821,25722.0
2015-06-29 12:00:00,107.81,107.81,107.75,107.77,14867.0,90.9821,90.9821,90.9315,90.9483,14867.0
2015-06-29 12:05:00,107.79,107.87,107.77,107.87,13836.0,90.9652,91.0327,90.9483,91.0327,13836.0
2015-06-29 12:10:00,107.87,107.87,107.79,107.8,10924.0,91.0327,91.0327,90.9652,90.9736,10924.0
2015-06-29 12:15:00,107.79,107.81,107.7,107.7,22505.0,90.9652,90.9821,90.8893,90.8893,22505.0
2015-06-29 12:20:00,107.7,107.72,107.64,107.66,61118.0,90.8893,90.9061,90.8386,90.8555,61118.0
2015-06-29 12:25:00,107.64,107.69,107.62,107.67,27136.0,90.8386,90.8808,90.8217,90.8639,27136.0
2015-06-29 12:30:00,107.66,107.7,107.63,107.63,26455.0,90.8555,90.8893,90.8302,90.8302,26455.0
2015-06-29 12:35:00,107.64,107.66,107.6,107.6,19294.0,90.8386,90.8555,90.8049,90.8049,19294.0
2015-06-29 12:40:00,107.61,107.64,107.6,107.61,27121.0,90.8133,90.8386,90.8049,90.8133,27121.0
2015-06-29 12:45:00,107.62,107.63,107.59,107.61,40861.0,90.8217,90.8302,90.7964,90.8133,40861.0
2015-06-29 12:50:00,107.6,107.62,107.56,107.6,16775.0,90.8049,90.8217,90.7711,90.8049,16775.0
2015-06-29 12:55:00,107.59,107.61,107.55,107.61,19272.0,90.7964,90.8133,90.7627,90.8133,19272.0
2015-06-29 13:00:00,107.59,107.59,107.51,107.52,22477.0,90.7964,90.7964,90.7289,90.7374,22477.0
2015-06-29 13:05:00,107.52,107.53,107.46,107.5,53546.0,90.7374,90.7458,90.6867,90.7205,53546.0
2015-06-29 13:10:00,107.49,107.49,107.42,107.42,17017.0,90.712,90.712,90.653,90.653,17017.0
2015-06-29 13:15:00,107.43,107.52,107.43,107.51,34722.0,90.6614,90.7374,90.6614,90.7289,34722.0
2015-06-29 13:20:00,107.52,107.58,107.51,107.57,24798.0,90.7374,90.788,90.7289,90.7795,24798.0
2015-06-29 13:25:00,107.57,107.57,107.51,107.52,24278.0,90.7795,90.7795,90.7289,90.7374,24278.0
2015-06-29 13:30:00,107.52,107.6,107.52,107.59,18514.0,90.7374,90.8049,90.7374,90.7964,18514.0
2015-06-29 13:35:00,107.6,107.6,107.53,107.56,18899.0,90.8049,90.8049,90.7458,90.7711,18899.0
2015-06-29 13:40:00,107.54,107.55,107.43,107.45,26436.0,90.7542,90.7627,90.6614,90.6783,26436.0
2015-06-29 13:45:00,107.48,107.53,107.47,107.52,14887.0,90.7036,90.7458,90.6952,90.7374,14887.0
2015-06-29 13:50:00,107.51,107.52,107.44,107.44,14573.0,90.7289,90.7374,90.6698,90.6698,14573.0
2015-06-29 13:55:00,107.44,107.46,107.39,107.44,24574.0,90.6698,90.6867,90.6276,90.6698,24574.0
2015-06-29 14:00:00,107.46,107.46,107.42,107.43,32385.0,90.6867,90.6867,90.653,90.6614,32385.0
2015-06-29 14:05:00,107.41,107.45,107.39,107.41,29950.0,90.6445,90.6783,90.6276,90.6445,29950.0
2015-06-29 14:10:00,107.41,107.42,107.25,107.27,51776.0,90.6445,90.653,90.5095,90.5264,51776.0
2015-06-29 14:15:00,107.26,107.31,107.25,107.3,38278.0,90.5179,90.5601,90.5095,90.5517,38278.0
2015-06-29 14:20:00,107.29,107.31,107.16,107.2,43729.0,90.5433,90.5601,90.4335,90.4673,43729.0
2015-06-29 14:25:00,107.2,107.21,107.13,107.13,39289.0,90.4673,90.4757,90.4082,90.4082,39289.0
2015-06-29 14:30:00,107.14,107.14,107.04,107.05,40222.0,90.4167,90.4167,90.3323,90.3407,40222.0
2015-06-29 14:35:00,107.05,107.19,107.03,107.18,30757.0,90.3407,90.4589,90.3238,90.4504,30757.0
2015-06-29 14:40:00,107.18,107.26,107.14,107.26,35514.0,90.4504,90.5179,90.4167,90.5179,35514.0
2015-06-29 14:45:00,107.24,107.36,107.24,107.28,41935.0,90.5011,90.6023,90.5011,90.5348,41935.0
2015-06-29 14:50:00,107.28,107.28,107.18,107.21,29033.0,90.5348,90.5348,90.4504,90.4757,29033.0
2015-06-29 14:55:00,107.2,107.2,107.11,107.11,24947.0,90.4673,90.4673,90.3914,90.3914,24947.0
2015-06-29 15:00:00,107.1,107.17,107.03,107.04,61534.0,90.3829,90.442,90.3238,90.3323,61534.0
2015-06-29 15:05:00,107.04,107.1,107.03,107.03,29579.0,90.3323,90.3829,90.3238,90.3238,29579.0
2015-06-29 15:10:00,107.04,107.13,107.01,107.04,61335.0,90.3323,90.4082,90.307,90.3323,61335.0
2015-06-29 15:15:00,107.03,107.08,106.95,107.06,89202.0,90.3238,90.366,90.2563,90.3492,89202.0
2015-06-29 15:20:00,107.06,107.16,107.03,107.14,140710.0,90.3492,90.4335,90.3238,90.4167,140710.0
2015-06-29 15:25:00,107.13,107.13,106.99,106.99,32575.0,90.4082,90.4082,90.2901,90.2901,32575.0
2015-06-29 15:30:00,106.99,107.05,106.89,106.98,154720.0,90.2901,90.3407,90.2057,90.2816,154720.0
2015-06-29 15:35:00,106.97,106.98,106.86,106.87,66119.0,90.2732,90.2816,90.1804,90.1888,66119.0
2015-06-29 15:40:00,106.86,106.87,106.78,106.79,80534.0,90.1804,90.1888,90.1129,90.1213,80534.0
2015-06-29 15:45:00,106.78,106.83,106.68,106.83,114420.0,90.1129,90.1551,90.0285,90.1551,114420.0
2015-06-29 15:50:00,106.82,106.92,106.8,106.84,125530.0,90.1466,90.231,90.1297,90.1635,125530.0
2015-06-29 15:55:00,106.83,106.84,106.65,106.72,115333.0,90.1551,90.1635,90.0032,90.0622,115333.0
2015-06-30 09:30:00,107.62,107.65,107.4,107.52,122483.0,90.8217,90.8471,90.6361,90.7374,122483.0
2015-06-30 09:35:00,107.5,107.52,107.34,107.42,30366.0,90.7205,90.7374,90.5855,90.653,30366.0
2015-06-30 09:40:00,107.4,107.42,107.24,107.33,17288.0,90.6361,90.653,90.5011,90.577,17288.0
2015-06-30 09:45:00,107.34,107.44,107.15,107.23,57827.0,90.5855,90.6698,90.4251,90.4926,57827.0
2015-06-30 09:50:00,107.22,107.4,107.2,107.21,36524.0,90.4842,90.6361,90.4673,90.4757,36524.0
2015-06-30 09:55:00,107.22,107.23,107.11,107.11,62355.0,90.4842,90.4926,90.3914,90.3914,62355.0
2015-06-30 10:00:00,107.1,107.24,107.08,107.14,19513.0,90.3829,90.5011,90.366,90.4167,19513.0
2015-06-30 10:05:00,107.14,107.23,107.13,107.14,55293.0,90.4167,90.4926,90.4082,90.4167,55293.0
2015-06-30 10:10:00,107.15,107.19,107.03,107.07,33802.0,90.4251,90.4589,90.3238,90.3576,33802.0
2015-06-30 10:15:00,107.07,107.11,107.01,107.08,23341.0,90.3576,90.3914,90.307,90.366,23341.0
2015-06-30 10:20:00,107.07,107.09,106.96,107.05,35274.0,90.3576,90.3745,90.2648,90.3407,35274.0
2015-06-30 10:25:00,107.06,107.21,107.05,107.19,67235.0,90.3492,90.4757,90.3407,90.4589,67235.0
2015-06-30 10:30:00,107.18,107.19,107.06,107.09,24190.0,90.4504,90.4589,90.3492,90.3745,24190.0
2015-06-30 10:35:00,107.07,107.1,106.99,107.04,98639.0,90.3576,90.3829,90.2901,90.3323,98639.0
2015-06-30 10:40:00,107.04,107.05,106.95,107.0,71169.0,90.3323,90.3407,90.2563,90.2985,71169.0
2015-06-30 10:45:00,107.0,107.06,106.86,106.9,70626.0,90.2985,90.3492,90.1804,90.2141,70626.0
2015-06-30 10:50:00,106.89,106.99,106.82,106.99,36311.0,90.2057,90.2901,90.1466,90.2901,36311.0
2015-06-30 10:55:00,106.99,107.13,106.94,107.06,38527.0,90.2901,90.4082,90.2479,90.3492,38527.0
2015-06-30 11:00:00,107.07,107.1,107.01,107.08,19153.0,90.3576,90.3829,90.307,90.366,19153.0
2015-06-30 11:05:00,107.08,107.17,107.05,107.1,20537.0,90.366,90.442,90.3407,90.3829,20537.0
2015-06-30 11:10:00,107.11,107.16,107.01,107.08,26499.0,90.3914,90.4335,90.307,90.366,26499.0
2015-06-30 11:15:00,107.11,107.25,107.11,107.23,20033.0,90.3914,90.5095,90.3914,90.4926,20033.0
2015-06-30 11:20:00,107.22,107.27,107.17,107.18,15366.0,90.4842,90.5264,90.442,90.4504,15366.0
2015-06-30 11:25:00,107.23,107.23,107.03,107.03,61039.0,90.4926,90.4926,90.3238,90.3238,61039.0
2015-06-30 11:30:00,107.03,107.08,106.91,106.93,35534.0,90.3238,90.366,90.2226,90.2394,35534.0
2015-06-30 11:35:00,106.92,106.98,106.92,106.98,16856.0,90.231,90.2816,90.231,90.2816,16856.0
2015-06-30 11:40:00,106.99,107.04,106.95,106.98,35085.0,90.2901,90.3323,90.2563,90.2816,35085.0
2015-06-30 11:45:00,106.98,107.08,106.98,107.08,25432.0,90.2816,90.366,90.2816,90.366,25432.0
2015-06-30 11:50:00,107.08,107.08,106.95,106.99,11305.0,90.366,90.366,90.2563,90.2901,11305.0
2015-06-30 11:55:00,107.02,107.02,106.89,106.89,14783.0,90.3154,90.3154,90.2057,90.2057,14783.0
2015-06-30 12:00:00,106.91,106.96,106.9,106.96,57731.0,90.2226,90.2648,90.2141,90.2648,57731.0
2015-06-30 12:05:00,106.94,107.04,106.89,107.04,19225.0,90.2479,90.3323,90.2057,90.3323,19225.0
2015-06-30 12:10:00,107.03,107.04,106.99,107.0,10062.0,90.3238,90.3323,90.2901,90.2985,10062.0
2015-06-30 12:15:00,106.99,107.02,106.96,106.97,52449.0,90.2901,90.3154,90.2648,90.2732,52449.0
2015-06-30 12:20:00,106.97,106.99,106.81,106.86,32757.0,90.2732,90.2901,90.1382,90.1804,32757.0
2015-06-30 12:25:00,106.87,106.9,106.72,106.73,23434.0,90.1888,90.2141,90.0622,90.0707,23434.0
2015-06-30 12:30:00,106.75,106.81,106.68,106.74,66077.0,90.0875,90.1382,90.0285,90.0791,66077.0
2015-06-30 12:35:00,106.75,106.77,106.72,106.76,24637.0,90.0875,90.1044,90.0622,90.096,24637.0
2015-06-30 12:40:00,106.78,106.83,106.78,106.8,9136.0,90.1129,90.1551,90.1129,90.1297,9136.0
2015-06-30 12:45:00,106.81,106.84,106.72,106.76,64741.0,90.1382,90.1635,90.0622,90.096,64741.0
2015-06-30 12:50:00,106.8,106.85,106.8,106.82,10046.0,90.1297,90.1719,90.1297,90.1466,10046.0
2015-06-30 12:55:00,106.85,106.91,106.82,106.91,16321.0,90.1719,90.2226,90.1466,90.2226,16321.0
2015-06-30 13:00:00,106.9,106.99,106.85,106.97,106755.0,90.2141,90.2901,90.1719,90.2732,106755.0
2015-06-30 13:05:00,106.97,106.97,106.87,106.91,15693.0,90.2732,90.2732,90.1888,90.2226,15693.0
2015-06-30 13:10:00,106.93,106.95,106.9,106.9,45135.0,90.2394,90.2563,90.2141,90.2141,45135.0
2015-06-30 13:15:00,106.9,106.91,106.84,106.87,42357.0,90.2141,90.2226,90.1635,90.1888,42357.0
2015-06-30 13:20:00,106.89,106.92,106.86,106.9,14154.0,90.2057,90.231,90.1804,90.2141,14154.0
2015-06-30 13:25:00,106.91,107.04,106.88,107.04,25849.0,90.2226,90.3323,90.1973,90.3323,25849.0
2015-06-30 13:30:00,107.03,107.14,107.0,107.12,78116.0,90.3238,90.4167,90.2985,90.3998,78116.0
2015-06-30 13:35:00,107.12,107.22,107.11,107.2,18235.0,90.3998,90.4842,90.3914,90.4673,18235.0
2015-06-30 13:40:00,107.22,107.23,107.15,107.18,31395.0,90.4842,90.4926,90.4251,90.4504,31395.0
2015-06-30 13:45:00,107.18,107.24,107.15,107.22,71939.0,90.4504,90.5011,90.4251,90.4842,71939.0
2015-06-30 13:50:00,107.23,107.36,107.22,107.33,45457.0,90.4926,90.6023,90.4842,90.577,45457.0
2015-06-30 13:55:00,107.32,107.33,107.23,107.25,43913.0,90.5686,90.577,90.4926,90.5095,43913.0
2015-06-30 14:00:00,107.24,107.28,107.22,107.24,28044.0,90.5011,90.5348,90.4842,90.5011,28044.0
2015-06-30 14:05:00,107.26,107.55,107.24,107.5,33830.0,90.5179,90.7627,90.5011,90.7205,33830.0
2015-06-30 14:10:00,107.49,107.57,107.49,107.56,40846.0,90.712,90.7795,90.712,90.7711,40846.0
2015-06-30 14:15:00,107.56,107.57,107.46,107.5,58591.0,90.7711,90.7795,90.6867,90.7205,58591.0
2015-06-30 14:20:00,107.5,107.53,107.39,107.39,18212.0,90.7205,90.7458,90.6276,90.6276,18212.0
2015-06-30 14:25:00,107.4,107.42,107.29,107.34,68839.0,90.6361,90.653,90.5433,90.5855,68839.0
2015-06-30 14:30:00,107.34,107.36,107.28,107.32,15868.0,90.5855,90.6023,90.5348,90.5686,15868.0
2015-06-30 14:35:00,107.32,107.44,107.31,107.36,18111.0,90.5686,90.6698,90.5601,90.6023,18111.0
2015-06-30 14:40:00,107.35,107.36,107.23,107.27,64125.0,90.5939,90.6023,90.4926,90.5264,64125.0
2015-06-30 14:45:00,107.27,107.27,107.18,107.26,26407.0,90.5264,90.5264,90.4504,90.5179,26407.0
2015-06-30 14:50:00,107.26,107.28,107.18,107.18,17794.0,90.5179,90.5348,90.4504,90.4504,17794.0
2015-06-30 14:55:00,107.18,107.24,107.13,107.14,46747.0,90.4504,90.5011,90.4082,90.4167,46747.0
2015-06-30 15:00:00,107.14,107.23,107.08,107.18,36085.0,90.4167,90.4926,90.366,90.4504,36085.0
2015-06-30 15:05:00,107.18,107.2,107.11,107.14,21243.0,90.4504,90.4673,90.3914,90.4167,21243.0
2015-06-30 15:10:00,107.14,107.16,107.04,107.04,21920.0,90.4167,90.4335,90.3323,90.3323,21920.0
2015-06-30 15:15:00,107.03,107.15,107.02,107.04,28464.0,90.3238,90.4251,90.3154,90.3323,28464.0
2015-06-30 15:20:00,107.04,107.09,106.97,106.98,26021.0,90.3323,90.3745,90.2732,90.2816,26021.0
2015-06-30 15:25:00,107.0,107.06,106.98,107.05,27462.0,90.2985,90.3492,90.2816,90.3407,27462.0
2015-06-30 15:30:00,107.05,107.19,107.04,107.14,41568.0,90.3407,90.4589,90.3323,90.4167,41568.0
2015-06-30 15:35:00,107.14,107.16,107.09,107.11,28884.0,90.4167,90.4335,90.3745,90.3914,28884.0
2015-06-30 15:40:00,107.11,107.11,107.0,107.04,101988.0,90.3914,90.3914,90.2985,90.3323,101988.0
2015-06-30 15:45:00,107.04,107.25,107.02,107.24,67821.0,90.3323,90.5095,90.3154,90.5011,67821.0
2015-06-30 15:50:00,107.24,107.27,107.17,107.24,87610.0,90.5011,90.5264,90.442,90.5011,87610.0
2015-06-30 15:55:00,107.23,107.24,107.0,107.0,96742.0,90.4926,90.5011,90.2985,90.2985,96742.0
2015-07-01 09:30:00,108.09,108.11,107.84,107.91,111650.0,91.2184,91.2353,91.0074,91.0665,111650.0
2015-07-01 09:35:00,107.9,108.03,107.86,108.0,38754.0,91.058,91.1677,91.0243,91.1424,38754.0
2015-07-01 09:40:00,108.0,108.02,107.88,107.9,57504.0,91.1424,91.1593,91.0412,91.058,57504.0
2015-07-01 09:45:00,107.88,107.9,107.72,107.82,168326.0,91.0412,91.058,90.9061,90.9905,168326.0
2015-07-01 09:50:00,107.83,107.91,107.81,107.88,19411.0,90.999,91.0665,90.9821,91.0412,19411.0
2015-07-01 09:55:00,107.89,107.98,107.89,107.95,23171.0,91.0496,91.1256,91.0496,91.1002,23171.0
2015-07-01 10:00:00,107.95,108.06,107.91,108.05,25965.0,91.1002,91.1931,91.0665,91.1846,25965.0
2015-07-01 10:05:00,108.04,108.04,107.92,107.99,35662.0,91.1762,91.1762,91.0749,91.134,35662.0
2015-07-01 10:10:00,107.99,108.0,107.82,107.92,88883.0,91.134,91.1424,90.9905,91.0749,88883.0
2015-07-01 10:15:00,107.95,107.95,107.84,107.87,35130.0,91.1002,91.1002,91.0074,91.0327,35130.0
2015-07-01 10:20:00,107.89,107.98,107.89,107.96,14485.0,91.0496,91.1256,91.0496,91.1087,14485.0
2015-07-01 10:25:00,107.96,108.0,107.9,107.95,27473.0,91.1087,91.1424,91.058,91.1002,27473.0
2015-07-01 10:30:00,107.97,107.97,107.62,107.73,60100.0,91.1171,91.1171,90.8217,90.9146,60100.0
2015-07-01 10:35:00,107.72,107.84,107.72,107.72,14835.0,90.9061,91.0074,90.9061,90.9061,14835.0
2015-07-01 10:40:00,107.74,107.8,107.73,107.79,14922.0,90.923,90.9736,90.9146,90.9652,14922.0
2015-07-01 10:45:00,107.75,107.75,107.61,107.62,15747.0,90.9315,90.9315,90.8133,90.8217,15747.0
2015-07-01 10:50:00,107.61,107.67,107.52,107.65,21127.0,90.8133,90.8639,90.7374,90.8471,21127.0
2015-07-01 10:55:00,107.65,107.73,107.64,107.71,10234.0,90.8471,90.9146,90.8386,90.8977,10234.0
2015-07-01 11:00:00,107.72,107.74,107.64,107.7,14944.0,90.9061,90.923,90.8386,90.8893,14944.0
2015-07-01 11:05:00,107.7,107.77,107.7,107.72,27676.0,90.8893,90.9483,90.8893,90.9061,27676.0
2015-07-01 11:10:00,107.73,107.77,107.72,107.72,12477.0,90.9146,90.9483,90.9061,90.9061,12477.0
2015-07-01 11:15:00,107.74,107.8,107.72,107.74,20896.0,90.923,90.9736,90.9061,90.923,20896.0
2015-07-01 11:20:00,107.73,107.8,107.71,107.79,22228.0,90.9146,90.9736,90.8977,90.9652,22228.0
2015-07-01 11:25:00,107.8,107.82,107.76,107.77,18651.0,90.9736,90.9905,90.9399,90.9483,18651.0
2015-07-01 11:30:00,107.79,107.82,107.76,107.81,14718.0,90.9652,90.9905,90.9399,90.9821,14718.0
2015-07-01 11:35:00,107.8,107.81,107.68,107.7,50702.0,90.9736,90.9821,90.8724,90.8893,50702.0
2015-07-01 11:40:00,107.68,107.7,107.64,107.65,15192.0,90.8724,90.8893,90.8386,90.8471,15192.0
2015-07-01 11:45:00,107.62,107.74,107.62,107.73,20570.0,90.8217,90.923,90.8217,90.9146,20570.0
2015-07-01 11:50:00,107.73,107.74,107.67,107.67,13611.0,90.9146,90.923,90.8639,90.8639,13611.0
2015-07-01 11:55:00,107.68,107.71,107.59,107.6,60558.0,90.8724,90.8977,90.7964,90.8049,60558.0
2015-07-01 12:00:00,107.6,107.65,107.56,107.61,24832.0,90.8049,90.8471,90.7711,90.8133,24832.0
2015-07-01 12:05:00,107.61,107.69,107.6,107.63,57705.0,90.8133,90.8808,90.8049,90.8302,57705.0
2015-07-01 12:10:00,107.63,107.64,107.59,107.63,16776.0,90.8302,90.8386,90.7964,90.8302,16776.0
2015-07-01 12:15:00,107.64,107.65,107.58,107.6,109345.0,90.8386,90.8471,90.788,90.8049,109345.0
2015-07-01 12:20:00,107.6,107.61,107.49,107.55,33437.0,90.8049,90.8133,90.712,90.7627,33437.0
2015-07-01 12:25:00,107.55,107.6,107.53,107.59,20833.0,90.7627,90.8049,90.7458,90.7964,20833.0
2015-07-01 12:30:00,107.6,107.63,107.56,107.6,174431.0,90.8049,90.8302,90.7711,90.8049,174431.0
2015-07-01 12:35:00,107.6,107.62,107.54,107.55,29027.0,90.8049,90.8217,90.7542,90.7627,29027.0
2015-07-01 12:40:00,107.55,107.57,107.4,107.41,86128.0,90.7627,90.7795,90.6361,90.6445,86128.0
2015-07-01 12:45:00,107.41,107.49,107.41,107.44,48907.0,90.6445,90.712,90.6445,90.6698,48907.0
2015-07-01 12:50:00,107.44,107.47,107.43,107.45,41192.0,90.6698,90.6952,90.6614,90.6783,41192.0
2015-07-01 12:55:00,107.44,107.45,107.35,107.36,4540398.0,90.6698,90.6783,90.5939,90.6023,4540398.0
2015-07-01 13:00:00,107.36,107.36,107.3,107.35,32929.0,90.6023,90.6023,90.5517,90.5939,32929.0
2015-07-01 13:05:00,107.36,107.39,107.32,107.34,62737.0,90.6023,90.6276,90.5686,90.5855,62737.0
2015-07-01 13:10:00,107.36,107.41,107.35,107.4,1064420.0,90.6023,90.6445,90.5939,90.6361,1064420.0
2015-07-01 13:15:00,107.41,107.47,107.4,107.47,17816.0,90.6445,90.6952,90.6361,90.6952,17816.0
2015-07-01 13:20:00,107.46,107.56,107.45,107.54,18144.0,90.6867,90.7711,90.6783,90.7542,18144.0
2015-07-01 13:25:00,107.55,107.55,107.47,107.48,8652.0,90.7627,90.7627,90.6952,90.7036,8652.0
2015-07-01 13:30:00,107.47,107.54,107.47,107.51,25024.0,90.6952,90.7542,90.6952,90.7289,25024.0
2015-07-01 13:35:00,107.51,107.56,107.49,107.5,13266.0,90.7289,90.7711,90.712,90.7205,13266.0
2015-07-01 13:40:00,107.5,107.57,107.49,107.57,20346.0,90.7205,90.7795,90.712,90.7795,20346.0
2015-07-01 13:45:00,107.57,107.63,107.56,107.63,12513.0,90.7795,90.8302,90.7711,90.8302,12513.0
2015-07-01 13:50:00,107.63,107.65,107.57,107.57,21360.0,90.8302,90.8471,90.7795,90.7795,21360.0
2015-07-01 13:55:00,107.57,107.58,107.4,107.4,29367.0,90.7795,90.788,90.6361,90.6361,29367.0
2015-07-01 14:00:00,107.41,107.45,107.28,107.33,42896.0,90.6445,90.6783,90.5348,90.577,42896.0
2015-07-01 14:05:00,107.34,107.38,107.32,107.35,26995.0,90.5855,90.6192,90.5686,90.5939,26995.0
2015-07-01 14:10:00,107.35,107.41,107.33,107.41,19087.0,90.5939,90.6445,90.577,90.6445,19087.0
2015-07-01 14:15:00,107.4,107.42,107.36,107.42,20636.0,90.6361,90.653,90.6023,90.653,20636.0
2015-07-01 14:20:00,107.42,107.44,107.37,107.38,25770.0,90.653,90.6698,90.6108,90.6192,25770.0
2015-07-01 14:25:00,107.39,107.42,107.36,107.37,20198.0,90.6276,90.653,90.6023,90.6108,20198.0
2015-07-01 14:30:00,107.38,107.38,107.32,107.34,26263.0,90.6192,90.6192,90.5686,90.5855,26263.0
2015-07-01 14:35:00,107.35,107.4,107.32,107.37,15856.0,90.5939,90.6361,90.5686,90.6108,15856.0
2015-07-01 14:40:00,107.36,107.39,107.34,107.39,13668.0,90.6023,90.6276,90.5855,90.6276,13668.0
2015-07-01 14:45:00,107.39,107.49,107.35,107.45,31833.0,90.6276,90.712,90.5939,90.6783,31833.0
2015-07-01 14:50:00,107.47,107.48,107.39,107.48,30174.0,90.6952,90.7036,90.6276,90.7036,30174.0
2015-07-01 14:55:00,107.47,107.49,107.44,107.44,10424.0,90.6952,90.712,90.6698,90.6698,10424.0
2015-07-01 15:00:00,107.45,107.5,107.44,107.5,23637.0,90.6783,90.7205,90.6698,90.7205,23637.0
2015-07-01 15:05:00,107.53,107.56,107.5,107.5,21654.0,90.7458,90.7711,90.7205,90.7205,21654.0
2015-07-01 15:10:00,107.5,107.56,107.48,107.56,13725.0,90.7205,90.7711,90.7036,90.7711,13725.0
2015-07-01 15:15:00,107.56,107.56,107.54,107.56,14019.0,90.7711,90.7711,90.7542,90.7711,14019.0
2015-07-01 15:20:00,107.55,107.63,107.52,107.63,108409.0,90.7627,90.8302,90.7374,90.8302,108409.0
2015-07-01 15:25:00,107.63,107.63,107.58,107.62,21707.0,90.8302,90.8302,90.788,90.8217,21707.0
2015-07-01 15:30:00,107.63,107.65,107.54,107.57,45721.0,90.8302,90.8471,90.7542,90.7795,45721.0
2015-07-01 15:35:00,107.56,107.58,107.54,107.58,18805.0,90.7711,90.788,90.7542,90.788,18805.0
2015-07-01 15:40:00,107.59,107.61,107.48,107.6,13792.0,90.7964,90.8133,90.7036,90.8049,13792.0
2015-07-01 15:45:00,107.61,107.64,107.58,107.63,13298.0,90.8133,90.8386,90.788,90.8302,13298.0
2015-07-01 15:50:00,107.65,107.7,107.62,107.68,21801.0,90.8471,90.8893,90.8217,90.8724,21801.0
2015-07-01 15:55:00,107.68,107.75,107.68,107.75,41674.0,90.8724,90.9315,90.8724,90.9315,41674.0
2015-07-02 09:30:00,108.05,108.2,107.96,107.99,69692.0,91.1846,91.3112,91.1087,91.134,69692.0
2015-07-02 09:35:00,107.96,108.07,107.96,108.0,178636.0,91.1087,91.2015,91.1087,91.1424,178636.0
2015-07-02 09:40:00,107.98,108.05,107.91,108.03,11016.0,91.1256,91.1846,91.0665,91.1677,11016.0
2015-07-02 09:45:00,108.03,108.1,107.98,107.99,31987.0,91.1677,91.2268,91.1256,91.134,31987.0
2015-07-02 09:50:00,107.97,107.97,107.86,107.89,25121.0,91.1171,91.1171,91.0243,91.0496,25121.0
2015-07-02 09:55:00,107.9,107.94,107.89,107.9,8792.0,91.058,91.0918,91.0496,91.058,8792.0
2015-07-02 10:00:00,107.89,107.96,107.89,107.95,11955.0,91.0496,91.1087,91.0496,91.1002,11955.0
2015-07-02 10:05:00,107.92,107.95,107.84,107.86,6864.0,91.0749,91.1002,91.0074,91.0243,6864.0
2015-07-02 10:10:00,107.84,107.92,107.83,107.84,245559.0,91.0074,91.0749,90.999,91.0074,245559.0
2015-07-02 10:15:00,107.86,107.94,107.8,107.86,254286.0,91.0243,91.0918,90.9736,91.0243,254286.0
2015-07-02 10:20:00,107.86,107.9,107.85,107.88,73539.0,91.0243,91.058,91.0158,91.0412,73539.0
2015-07-02 10:25:00,107.87,107.91,107.86,107.89,8250.0,91.0327,91.0665,91.0243,91.0496,8250.0
2015-07-02 10:30:00,107.87,107.89,107.85,107.86,37048.0,91.0327,91.0496,91.0158,91.0243,37048.0
2015-07-02 10:35:00,107.86,107.86,107.7,107.71,24116.0,91.0243,91.0243,90.8893,90.8977,24116.0
2015-07-02 10:40:00,107.71,107.78,107.71,107.76,6449.0,90.8977,90.9568,90.8977,90.9399,6449.0
2015-07-02 10:45:00,107.79,107.81,107.74,107.75,9878.0,90.9652,90.9821,90.923,90.9315,9878.0
2015-07-02 10:50:00,107.74,107.86,107.69,107.82,42927.0,90.923,91.0243,90.8808,90.9905,42927.0
2015-07-02 10:55:00,107.81,107.81,107.77,107.79,9516.0,90.9821,90.9821,90.9483,90.9652,9516.0
2015-07-02 11:00:00,107.79,107.79,107.66,107.69,5672.0,90.9652,90.9652,90.8555,90.8808,5672.0
2015-07-02 11:05:00,107.7,107.73,107.6,107.62,29452.0,90.8893,90.9146,90.8049,90.8217,29452.0
2015-07-02 11:10:00,107.58,107.62,107.55,107.61,13452.0,90.788,90.8217,90.7627,90.8133,13452.0
2015-07-02 11:15:00,107.6,107.64,107.59,107.63,16313.0,90.8049,90.8386,90.7964,90.8302,16313.0
2015-07-02 11:20:00,107.62,107.63,107.58,107.59,5309.0,90.8217,90.8302,90.788,90.7964,5309.0
2015-07-02 11:25:00,107.61,107.65,107.57,107.61,4568.0,90.8133,90.8471,90.7795,90.8133,4568.0
2015-07-02 11:30:00,107.58,107.64,107.56,107.64,27610.0,90.788,90.8386,90.7711,90.8386,27610.0
2015-07-02 11:35:00,107.64,107.67,107.62,107.66,7928.0,90.8386,90.8639,90.8217,90.8555,7928.0
2015-07-02 11:40:00,107.62,107.66,107.6,107.6,35755.0,90.8217,90.8555,90.8049,90.8049,35755.0
2015-07-02 11:45:00,107.61,107.61,107.59,107.59,9130.0,90.8133,90.8133,90.7964,90.7964,9130.0
2015-07-02 11:50:00,107.59,107.59,107.54,107.55,31011.0,90.7964,90.7964,90.7542,90.7627,31011.0
2015-07-02 11:55:00,107.55,107.56,107.49,107.56,25987.0,90.7627,90.7711,90.712,90.7711,25987.0
2015-07-02 12:00:00,107.56,107.59,107.55,107.59,8233.0,90.7711,90.7964,90.7627,90.7964,8233.0
2015-07-02 12:05:00,107.57,107.6,107.54,107.56,24266.0,90.7795,90.8049,90.7542,90.7711,24266.0
2015-07-02 12:10:00,107.56,107.57,107.52,107.55,11987.0,90.7711,90.7795,90.7374,90.7627,11987.0
2015-07-02 12:15:00,107.55,107.56,107.44,107.45,14928.0,90.7627,90.7711,90.6698,90.6783,14928.0
2015-07-02 12:20:00,107.46,107.48,107.38,107.39,18158.0,90.6867,90.7036,90.6192,90.6276,18158.0
2015-07-02 12:25:00,107.39,107.45,107.39,107.42,28057.0,90.6276,90.6783,90.6276,90.653,28057.0
2015-07-02 12:30:00,107.42,107.47,107.42,107.44,10113.0,90.653,90.6952,90.653,90.6698,10113.0
2015-07-02 12:35:00,107.45,107.46,107.38,107.39,30435.0,90.6783,90.6867,90.6192,90.6276,30435.0
2015-07-02 12:40:00,107.41,107.46,107.39,107.43,19443.0,90.6445,90.6867,90.6276,90.6614,19443.0
2015-07-02 12:45:00,107.43,107.5,107.41,107.49,16268.0,90.6614,90.7205,90.6445,90.712,16268.0
2015-07-02 12:50:00,107.46,107.46,107.42,107.44,37579.0,90.6867,90.6867,90.653,90.6698,37579.0
2015-07-02 12:55:00,107.42,107.46,107.42,107.46,17761.0,90.653,90.6867,90.653,90.6867,17761.0
2015-07-02 13:00:00,107.45,107.45,107.38,107.39,16653.0,90.6783,90.6783,90.6192,90.6276,16653.0
2015-07-02 13:05:00,107.39,107.43,107.38,107.43,43165.0,90.6276,90.6614,90.6192,90.6614,43165.0
2015-07-02 13:10:00,107.43,107.43,107.35,107.35,9492.0,90.6614,90.6614,90.5939,90.5939,9492.0
2015-07-02 13:15:00,107.35,107.41,107.35,107.4,16652.0,90.5939,90.6445,90.5939,90.6361,16652.0
2015-07-02 13:20:00,107.38,107.4,107.36,107.39,31094.0,90.6192,90.6361,90.6023,90.6276,31094.0
2015-07-02 13:25:00,107.41,107.46,107.39,107.45,60443.0,90.6445,90.6867,90.6276,90.6783,60443.0
2015-07-02 13:30:00,107.46,107.51,107.45,107.47,17247.0,90.6867,90.7289,90.6783,90.6952,17247.0
2015-07-02 13:35:00,107.48,107.49,107.42,107.44,14007.0,90.7036,90.712,90.653,90.6698,14007.0
2015-07-02 13:40:00,107.45,107.47,107.42,107.47,26695.0,90.6783,90.6952,90.653,90.6952,26695.0
2015-07-02 13:45:00,107.48,107.51,107.46,107.51,17523.0,90.7036,90.7289,90.6867,90.7289,17523.0
2015-07-02 13:50:00,107.51,107.51,107.48,107.48,22788.0,90.7289,90.7289,90.7036,90.7036,22788.0
2015-07-02 13:55:00,107.48,107.48,107.4,107.41,45438.0,90.7036,90.7036,90.6361,90.6445,45438.0
2015-07-02 14:00:00,107.4,107.44,107.38,107.43,10563.0,90.6361,90.6698,90.6192,90.6614,10563.0
2015-07-02 14:05:00,107.42,107.44,107.34,107.43,40175.0,90.653,90.6698,90.5855,90.6614,40175.0
2015-07-02 14:10:00,107.41,107.43,107.38,107.38,27686.0,90.6445,90.6614,90.6192,90.6192,27686.0
2015-07-02 14:15:00,107.38,107.42,107.36,107.41,19491.0,90.6192,90.653,90.6023,90.6445,19491.0
2015-07-02 14:20:00,107.42,107.47,107.4,107.47,58349.0,90.653,90.6952,90.6361,90.6952,58349.0
2015-07-02 14:25:00,107.47,107.47,107.41,107.42,32867.0,90.6952,90.6952,90.6445,90.653,32867.0
2015-07-02 14:30:00,107.43,107.43,107.4,107.43,26718.0,90.6614,90.6614,90.6361,90.6614,26718.0
2015-07-02 14:35:00,107.43,107.48,107.42,107.46,78967.0,90.6614,90.7036,90.653,90.6867,78967.0
2015-07-02 14:40:00,107.47,107.47,107.39,107.39,48641.0,90.6952,90.6952,90.6276,90.6276,48641.0
2015-07-02 14:45:00,107.4,107.47,107.39,107.47,48302.0,90.6361,90.6952,90.6276,90.6952,48302.0
2015-07-02 14:50:00,107.46,107.46,107.41,107.41,26005.0,90.6867,90.6867,90.6445,90.6445,26005.0
2015-07-02 14:55:00,107.41,107.57,107.41,107.55,51983.0,90.6445,90.7795,90.6445,90.7627,51983.0
2015-07-02 15:00:00,107.55,107.55,107.5,107.53,39430.0,90.7627,90.7627,90.7205,90.7458,39430.0
2015-07-02 15:05:00,107.53,107.55,107.48,107.5,86616.0,90.7458,90.7627,90.7036,90.7205,86616.0
2015-07-02 15:10:00,107.51,107.55,107.49,107.54,54390.0,90.7289,90.7627,90.712,90.7542,54390.0
2015-07-02 15:15:00,107.54,107.55,107.49,107.52,79492.0,90.7542,90.7627,90.712,90.7374,79492.0
2015-07-02 15:20:00,107.52,107.67,107.51,107.67,149905.0,90.7374,90.8639,90.7289,90.8639,149905.0
2015-07-02 15:25:00,107.67,107.7,107.65,107.68,28015.0,90.8639,90.8893,90.8471,90.8724,28015.0
2015-07-02 15:30:00,107.68,107.69,107.57,107.64,37345.0,90.8724,90.8808,90.7795,90.8386,37345.0
2015-07-02 15:35:00,107.63,107.64,107.56,107.58,42603.0,90.8302,90.8386,90.7711,90.788,42603.0
2015-07-02 15:40:00,107.58,107.66,107.55,107.64,27936.0,90.788,90.8555,90.7627,90.8386,27936.0
2015-07-02 15:45:00,107.65,107.69,107.64,107.67,90566.0,90.8471,90.8808,90.8386,90.8639,90566.0
2015-07-02 15:50:00,107.67,107.73,107.63,107.64,49686.0,90.8639,90.9146,90.8302,90.8386,49686.0
2015-07-02 15:55:00,107.64,107.75,107.6,107.61,38077.0,90.8386,90.9315,90.8049,90.8133,38077.0
2015-07-06 09:30:00,106.99,106.99,106.62,106.66,196851.0,90.2901,90.2901,89.9778,90.0116,196851.0
2015-07-06 09:35:00,106.67,107.02,106.65,106.87,51358.0,90.02,90.3154,90.0032,90.1888,51358.0
2015-07-06 09:40:00,106.86,107.03,106.86,107.0,41522.0,90.1804,90.3238,90.1804,90.2985,41522.0
2015-07-06 09:45:00,106.96,107.1,106.94,107.09,57895.0,90.2648,90.3829,90.2479,90.3745,57895.0
2015-07-06 09:50:00,107.08,107.18,107.06,107.06,136696.0,90.366,90.4504,90.3492,90.3492,136696.0
2015-07-06 09:55:00,107.04,107.13,107.01,107.1,111301.0,90.3323,90.4082,90.307,90.3829,111301.0
2015-07-06 10:00:00,107.12,107.19,107.04,107.13,164856.0,90.3998,90.4589,90.3323,90.4082,164856.0
2015-07-06 10:05:00,107.13,107.17,107.05,107.16,26306.0,90.4082,90.442,90.3407,90.4335,26306.0
2015-07-06 10:10:00,107.14,107.36,107.13,107.3,17999.0,90.4167,90.6023,90.4082,90.5517,17999.0
2015-07-06 10:15:00,107.31,107.36,107.24,107.31,19754.0,90.5601,90.6023,90.5011,90.5601,19754.0
2015-07-06 10:20:00,107.31,107.31,107.24,107.25,13843.0,90.5601,90.5601,90.5011,90.5095,13843.0
2015-07-06 10:25:00,107.26,107.34,107.26,107.33,13208.0,90.5179,90.5855,90.5179,90.577,13208.0
2015-07-06 10:30:00,107.33,107.48,107.32,107.45,20959.0,90.577,90.7036,90.5686,90.6783,20959.0
2015-07-06 10:35:00,107.47,107.53,107.44,107.49,16246.0,90.6952,90.7458,90.6698,90.712,16246.0
2015-07-06 10:40:00,107.5,107.69,107.46,107.65,21861.0,90.7205,90.8808,90.6867,90.8471,21861.0
2015-07-06 10:45:00,107.64,107.79,107.63,107.7,25145.0,90.8386,90.9652,90.8302,90.8893,25145.0
2015-07-06 10:50:00,107.69,107.7,107.63,107.63,50760.0,90.8808,90.8893,90.8302,90.8302,50760.0
2015-07-06 10:55:00,107.64,107.65,107.53,107.54,21605.0,90.8386,90.8471,90.7458,90.7542,21605.0
2015-07-06 11:00:00,107.54,107.58,107.51,107.54,14241.0,90.7542,90.788,90.7289,90.7542,14241.0
2015-07-06 11:05:00,107.53,107.55,107.45,107.47,22419.0,90.7458,90.7627,90.6783,90.6952,22419.0
2015-07-06 11:10:00,107.47,107.47,107.35,107.41,12366.0,90.6952,90.6952,90.5939,90.6445,12366.0
2015-07-06 11:15:00,107.42,107.42,107.31,107.33,14906.0,90.653,90.653,90.5601,90.577,14906.0
2015-07-06 11:20:00,107.31,107.35,107.29,107.33,22784.0,90.5601,90.5939,90.5433,90.577,22784.0
2015-07-06 11:25:00,107.32,107.33,107.27,107.29,15172.0,90.5686,90.577,90.5264,90.5433,15172.0
2015-07-06 11:30:00,107.28,107.32,107.23,107.31,16078.0,90.5348,90.5686,90.4926,90.5601,16078.0
2015-07-06 11:35:00,107.31,107.35,107.28,107.34,52244.0,90.5601,90.5939,90.5348,90.5855,52244.0
2015-07-06 11:40:00,107.35,107.37,107.31,107.37,34486.0,90.5939,90.6108,90.5601,90.6108,34486.0
2015-07-06 11:45:00,107.32,107.38,107.31,107.38,9937.0,90.5686,90.6192,90.5601,90.6192,9937.0
2015-07-06 11:50:00,107.38,107.38,107.3,107.31,33637.0,90.6192,90.6192,90.5517,90.5601,33637.0
2015-07-06 11:55:00,107.3,107.38,107.29,107.38,21653.0,90.5517,90.6192,90.5433,90.6192,21653.0
2015-07-06 12:00:00,107.36,107.37,107.3,107.31,20491.0,90.6023,90.6108,90.5517,90.5601,20491.0
2015-07-06 12:05:00,107.33,107.37,107.31,107.35,8936.0,90.577,90.6108,90.5601,90.5939,8936.0
2015-07-06 12:10:00,107.34,107.4,107.34,107.39,8579.0,90.5855,90.6361,90.5855,90.6276,8579.0
2015-07-06 12:15:00,107.38,107.46,107.36,107.42,13185.0,90.6192,90.6867,90.6023,90.653,13185.0
2015-07-06 12:20:00,107.45,107.46,107.43,107.44,9325.0,90.6783,90.6867,90.6614,90.6698,9325.0
2015-07-06 12:25:00,107.44,107.44,107.4,107.4,8144.0,90.6698,90.6698,90.6361,90.6361,8144.0
2015-07-06 12:30:00,107.41,107.41,107.32,107.34,6365.0,90.6445,90.6445,90.5686,90.5855,6365.0
2015-07-06 12:35:00,107.33,107.33,107.27,107.28,12738.0,90.577,90.577,90.5264,90.5348,12738.0
2015-07-06 12:40:00,107.27,107.33,107.25,107.3,7915.0,90.5264,90.577,90.5095,90.5517,7915.0
2015-07-06 12:45:00,107.29,107.3,107.26,107.3,15834.0,90.5433,90.5517,90.5179,90.5517,15834.0
2015-07-06 12:50:00,107.29,107.31,107.25,107.3,9542.0,90.5433,90.5601,90.5095,90.5517,9542.0
2015-07-06 12:55:00,107.3,107.34,107.28,107.31,13347.0,90.5517,90.5855,90.5348,90.5601,13347.0
2015-07-06 13:00:00,107.31,107.34,107.31,107.32,10521.0,90.5601,90.5855,90.5601,90.5686,10521.0
2015-07-06 13:05:00,107.34,107.36,107.29,107.3,15320.0,90.5855,90.6023,90.5433,90.5517,15320.0
2015-07-06 13:10:00,107.3,107.32,107.25,107.27,6801.0,90.5517,90.5686,90.5095,90.5264,6801.0
2015-07-06 13:15:00,107.26,107.27,107.06,107.09,37318.0,90.5179,90.5264,90.3492,90.3745,37318.0
2015-07-06 13:20:00,107.08,107.11,107.05,107.08,12223.0,90.366,90.3914,90.3407,90.366,12223.0
2015-07-06 13:25:00,107.07,107.08,107.05,107.06,20337.0,90.3576,90.366,90.3407,90.3492,20337.0
2015-07-06 13:30:00,107.05,107.05,106.97,107.0,35423.0,90.3407,90.3407,90.2732,90.2985,35423.0
2015-07-06 13:35:00,107.0,107.04,106.99,107.04,6270.0,90.2985,90.3323,90.2901,90.3323,6270.0
2015-07-06 13:40:00,107.03,107.03,106.94,107.01,20028.0,90.3238,90.3238,90.2479,90.307,20028.0
2015-07-06 13:45:00,107.02,107.02,106.89,106.95,25443.0,90.3154,90.3154,90.2057,90.2563,25443.0
2015-07-06 13:50:00,106.95,107.0,106.92,106.94,13356.0,90.2563,90.2985,90.231,90.2479,13356.0
2015-07-06 13:55:00,106.94,106.99,106.93,106.94,24773.0,90.2479,90.2901,90.2394,90.2479,24773.0
2015-07-06 14:00:00,106.91,106.94,106.83,106.87,18249.0,90.2226,90.2479,90.1551,90.1888,18249.0
2015-07-06 14:05:00,106.88,106.94,106.86,106.92,17973.0,90.1973,90.2479,90.1804,90.231,17973.0
2015-07-06 14:10:00,106.91,106.98,106.91,106.97,15812.0,90.2226,90.2816,90.2226,90.2732,15812.0
2015-07-06 14:15:00,106.95,106.99,106.89,106.92,11175.0,90.2563,90.2901,90.2057,90.231,11175.0
2015-07-06 14:20:00,106.93,106.95,106.89,106.89,21137.0,90.2394,90.2563,90.2057,90.2057,21137.0
2015-07-06 14:25:00,106.89,106.9,106.79,106.82,35399.0,90.2057,90.2141,90.1213,90.1466,35399.0
2015-07-06 14:30:00,106.79,106.85,106.79,106.84,25567.0,90.1213,90.1719,90.1213,90.1635,25567.0
2015-07-06 14:35:00,106.86,106.86,106.81,106.81,29792.0,90.1804,90.1804,90.1382,90.1382,29792.0
2015-07-06 14:40:00,106.84,106.86,106.75,106.76,23258.0,90.1635,90.1804,90.0875,90.096,23258.0
2015-07-06 14:45:00,106.76,106.94,106.76,106.92,62058.0,90.096,90.2479,90.096,90.231,62058.0
2015-07-06 14:50:00,106.91,106.94,106.84,106.86,28151.0,90.2226,90.2479,90.1635,90.1804,28151.0
2015-07-06 14:55:00,106.88,106.9,106.85,106.88,27353.0,90.1973,90.2141,90.1719,90.1973,27353.0
2015-07-06 15:00:00,106.86,106.91,106.85,106.85,6755.0,90.1804,90.2226,90.1719,90.1719,6755.0
2015-07-06 15:05:00,106.85,106.9,106.84,106.9,16260.0,90.1719,90.2141,90.1635,90.2141,16260.0
2015-07-06 15:10:00,106.91,106.97,106.88,106.96,14575.0,90.2226,90.2732,90.1973,90.2648,14575.0
2015-07-06 15:15:00,106.97,107.01,106.93,106.93,29660.0,90.2732,90.307,90.2394,90.2394,29660.0
2015-07-06 15:20:00,106.96,107.05,106.95,107.0,78612.0,90.2648,90.3407,90.2563,90.2985,78612.0
2015-07-06 15:25:00,106.99,107.03,106.98,107.0,35984.0,90.2901,90.3238,90.2816,90.2985,35984.0
2015-07-06 15:30:00,107.01,107.18,106.99,107.14,34148.0,90.307,90.4504,90.2901,90.4167,34148.0
2015-07-06 15:35:00,107.13,107.19,107.1,107.12,76441.0,90.4082,90.4589,90.3829,90.3998,76441.0
2015-07-06 15:40:00,107.12,107.12,107.03,107.08,33211.0,90.3998,90.3998,90.3238,90.366,33211.0
2015-07-06 15:45:00,107.09,107.16,107.08,107.15,26212.0,90.3745,90.4335,90.366,90.4251,26212.0
2015-07-06 15:50:00,107.15,107.26,107.14,107.23,44751.0,90.4251,90.5179,90.4167,90.4926,44751.0
2015-07-06 15:55:00,107.23,107.28,107.18,107.28,60676.0,90.4926,90.5348,90.4504,90.5348,60676.0
2015-07-07 09:30:00,107.44,107.44,107.18,107.21,35709.0,90.6698,90.6698,90.4504,90.4757,35709.0
2015-07-07 09:35:00,107.14,107.18,107.06,107.13,21375.0,90.4167,90.4504,90.3492,90.4082,21375.0
2015-07-07 09:40:00,107.11,107.11,107.0,107.06,8290.0,90.3914,90.3914,90.2985,90.3492,8290.0
2015-07-07 09:45:00,107.02,107.1,106.95,107.07,29005.0,90.3154,90.3829,90.2563,90.3576,29005.0
2015-07-07 09:50:00,107.05,107.14,106.99,107.1,17126.0,90.3407,90.4167,90.2901,90.3829,17126.0
2015-07-07 09:55:00,107.08,107.08,106.84,106.91,24905.0,90.366,90.366,90.1635,90.2226,24905.0
2015-07-07 10:00:00,106.9,106.9,106.79,106.79,21647.0,90.2141,90.2141,90.1213,90.1213,21647.0
2015-07-07 10:05:00,106.78,106.81,106.53,106.66,71518.0,90.1129,90.1382,89.9019,90.0116,71518.0
2015-07-07 10:10:00,106.64,106.81,106.64,106.68,60167.0,89.9947,90.1382,89.9947,90.0285,60167.0
2015-07-07 10:15:00,106.66,106.67,106.56,106.62,34204.0,90.0116,90.02,89.9272,89.9778,34204.0
2015-07-07 10:20:00,106.59,106.66,106.52,106.62,30841.0,89.9525,90.0116,89.8934,89.9778,30841.0
2015-07-07 10:25:00,106.58,106.6,106.42,106.47,51751.0,89.9441,89.961,89.8091,89.8512,51751.0
2015-07-07 10:30:00,106.47,106.47,106.32,106.35,36177.0,89.8512,89.8512,89.7247,89.75,36177.0
2015-07-07 10:35:00,106.35,106.36,106.17,106.2,39798.0,89.75,89.7584,89.5981,89.6234,39798.0
2015-07-07 10:40:00,106.19,106.21,106.02,106.1,86812.0,89.615,89.6318,89.4715,89.539,86812.0
2015-07-07 10:45:00,106.09,106.3,106.07,106.25,113818.0,89.5306,89.7078,89.5137,89.6656,113818.0
2015-07-07 10:50:00,106.24,106.46,106.23,106.46,57841.0,89.6571,89.8428,89.6487,89.8428,57841.0
2015-07-07 10:55:00,106.44,106.44,106.3,106.33,13249.0,89.8259,89.8259,89.7078,89.7331,13249.0
2015-07-07 11:00:00,106.32,106.32,106.18,106.19,218789.0,89.7247,89.7247,89.6065,89.615,218789.0
2015-07-07 11:05:00,106.23,106.23,106.12,106.19,31304.0,89.6487,89.6487,89.5559,89.615,31304.0
2015-07-07 11:10:00,106.22,106.36,106.21,106.33,22965.0,89.6403,89.7584,89.6318,89.7331,22965.0
2015-07-07 11:15:00,106.3,106.4,106.3,106.34,25169.0,89.7078,89.7922,89.7078,89.7415,25169.0
2015-07-07 11:20:00,106.33,106.33,106.18,106.22,42269.0,89.7331,89.7331,89.6065,89.6403,42269.0
2015-07-07 11:25:00,106.21,106.24,106.06,106.12,37155.0,89.6318,89.6571,89.5052,89.5559,37155.0
2015-07-07 11:30:00,106.12,106.13,105.96,105.98,105158.0,89.5559,89.5643,89.4209,89.4377,105158.0
2015-07-07 11:35:00,105.99,106.19,105.92,106.16,58047.0,89.4462,89.615,89.3871,89.5896,58047.0
2015-07-07 11:40:00,106.16,106.4,106.14,106.35,60247.0,89.5896,89.7922,89.5728,89.75,60247.0
2015-07-07 11:45:00,106.4,106.4,106.31,106.32,25379.0,89.7922,89.7922,89.7162,89.7247,25379.0
2015-07-07 11:50:00,106.35,106.37,106.3,106.33,26031.0,89.75,89.7669,89.7078,89.7331,26031.0
2015-07-07 11:55:00,106.35,106.7,106.35,106.6,43130.0,89.75,90.0453,89.75,89.961,43130.0
2015-07-07 12:00:00,106.61,106.64,106.53,106.64,24713.0,89.9694,89.9947,89.9019,89.9947,24713.0
2015-07-07 12:05:00,106.63,106.63,106.56,106.6,33093.0,89.9863,89.9863,89.9272,89.961,33093.0
2015-07-07 12:10:00,106.6,106.62,106.48,106.51,27730.0,89.961,89.9778,89.8597,89.885,27730.0
2015-07-07 12:15:00,106.5,106.57,106.48,106.54,13791.0,89.8766,89.9356,89.8597,89.9103,13791.0
2015-07-07 12:20:00,106.54,106.61,106.54,106.56,28742.0,89.9103,89.9694,89.9103,89.9272,28742.0
2015-07-07 12:25:00,106.57,106.63,106.56,106.59,27367.0,89.9356,89.9863,89.9272,89.9525,27367.0
2015-07-07 12:30:00,106.59,106.71,106.58,106.71,29166.0,89.9525,90.0538,89.9441,90.0538,29166.0
2015-07-07 12:35:00,106.71,106.83,106.66,106.81,28833.0,90.0538,90.1551,90.0116,90.1382,28833.0
2015-07-07 12:40:00,106.81,106.85,106.79,106.81,29327.0,90.1382,90.1719,90.1213,90.1382,29327.0
2015-07-07 12:45:00,106.84,106.99,106.84,106.95,53873.0,90.1635,90.2901,90.1635,90.2563,53873.0
2015-07-07 12:50:00,106.96,107.05,106.92,107.05,21072.0,90.2648,90.3407,90.231,90.3407,21072.0
2015-07-07 12:55:00,107.05,107.2,107.02,107.13,42479.0,90.3407,90.4673,90.3154,90.4082,42479.0
2015-07-07 13:00:00,107.15,107.15,107.03,107.05,16775.0,90.4251,90.4251,90.3238,90.3407,16775.0
2015-07-07 13:05:00,107.05,107.06,106.94,107.04,16158.0,90.3407,90.3492,90.2479,90.3323,16158.0
2015-07-07 13:10:00,107.05,107.36,107.03,107.35,19701.0,90.3407,90.6023,90.3238,90.5939,19701.0
2015-07-07 13:15:00,107.33,107.34,107.1,107.15,42541.0,90.577,90.5855,90.3829,90.4251,42541.0
2015-07-07 13:20:00,107.17,107.19,107.05,107.12,97595.0,90.442,90.4589,90.3407,90.3998,97595.0
2015-07-07 13:25:00,107.12,107.21,107.08,107.2,20234.0,90.3998,90.4757,90.366,90.4673,20234.0
2015-07-07 13:30:00,107.23,107.24,107.1,107.14,39677.0,90.4926,90.5011,90.3829,90.4167,39677.0
2015-07-07 13:35:00,107.14,107.16,107.13,107.16,23185.0,90.4167,90.4335,90.4082,90.4335,23185.0
2015-07-07 13:40:00,107.17,107.29,107.1,107.27,20622.0,90.442,90.5433,90.3829,90.5264,20622.0
2015-07-07 13:45:00,107.28,107.28,107.19,107.24,10137.0,90.5348,90.5348,90.4589,90.5011,10137.0
2015-07-07 13:50:00,107.25,107.25,107.14,107.14,14193.0,90.5095,90.5095,90.4167,90.4167,14193.0
2015-07-07 13:55:00,107.14,107.18,107.13,107.16,17956.0,90.4167,90.4504,90.4082,90.4335,17956.0
2015-07-07 14:00:00,107.17,107.21,107.14,107.17,16871.0,90.442,90.4757,90.4167,90.442,16871.0
2015-07-07 14:05:00,107.18,107.19,107.11,107.16,9212.0,90.4504,90.4589,90.3914,90.4335,9212.0
2015-07-07 14:10:00,107.16,107.2,107.15,107.15,14305.0,90.4335,90.4673,90.4251,90.4251,14305.0
2015-07-07 14:15:00,107.14,107.14,106.97,107.0,29815.0,90.4167,90.4167,90.2732,90.2985,29815.0
2015-07-07 14:20:00,107.0,107.02,106.9,106.98,17201.0,90.2985,90.3154,90.2141,90.2816,17201.0
2015-07-07 14:25:00,106.96,107.03,106.96,107.02,22658.0,90.2648,90.3238,90.2648,90.3154,22658.0
2015-07-07 14:30:00,107.01,107.12,107.0,107.07,37216.0,90.307,90.3998,90.2985,90.3576,37216.0
2015-07-07 14:35:00,107.07,107.19,107.06,107.18,20943.0,90.3576,90.4589,90.3492,90.4504,20943.0
2015-07-07 14:40:00,107.19,107.57,107.18,107.52,64169.0,90.4589,90.7795,90.4504,90.7374,64169.0
2015-07-07 14:45:00,107.55,107.62,107.51,107.54,45306.0,90.7627,90.8217,90.7289,90.7542,45306.0
2015-07-07 14:50:00,107.53,107.59,107.5,107.57,19955.0,90.7458,90.7964,90.7205,90.7795,19955.0
2015-07-07 14:55:00,107.57,107.86,107.53,107.81,61640.0,90.7795,91.0243,90.7458,90.9821,61640.0
2015-07-07 15:00:00,107.83,107.87,107.74,107.79,33500.0,90.999,91.0327,90.923,90.9652,33500.0
2015-07-07 15:05:00,107.78,107.79,107.65,107.74,32481.0,90.9568,90.9652,90.8471,90.923,32481.0
2015-07-07 15:10:00,107.73,107.76,107.65,107.7,21580.0,90.9146,90.9399,90.8471,90.8893,21580.0
2015-07-07 15:15:00,107.7,107.85,107.67,107.83,29260.0,90.8893,91.0158,90.8639,90.999,29260.0
2015-07-07 15:20:00,107.82,107.9,107.75,107.9,36539.0,90.9905,91.058,90.9315,91.058,36539.0
2015-07-07 15:25:00,107.89,107.98,107.87,107.89,50590.0,91.0496,91.1256,91.0327,91.0496,50590.0
2015-07-07 15:30:00,107.89,108.0,107.87,107.96,35478.0,91.0496,91.1424,91.0327,91.1087,35478.0
2015-07-07 15:35:00,107.99,107.99,107.85,107.85,29498.0,91.134,91.134,91.0158,91.0158,29498.0
2015-07-07 15:40:00,107.83,107.83,107.72,107.77,29997.0,90.999,90.999,90.9061,90.9483,29997.0
2015-07-07 15:45:00,107.74,107.78,107.72,107.77,14919.0,90.923,90.9568,90.9061,90.9483,14919.0
2015-07-07 15:50:00,107.76,107.95,107.76,107.88,105526.0,90.9399,91.1002,90.9399,91.0412,105526.0
2015-07-07 15:55:00,107.86,107.9,107.82,107.89,178596.0,91.0243,91.058,90.9905,91.0496,178596.0
2015-07-08 09:30:00,107.1,107.26,106.9,107.23,52703.0,90.3829,90.5179,90.2141,90.4926,52703.0
2015-07-08 09:35:00,107.22,107.28,107.15,107.2,20179.0,90.4842,90.5348,90.4251,90.4673,20179.0
2015-07-08 09:40:00,107.25,107.25,107.02,107.09,10649.0,90.5095,90.5095,90.3154,90.3745,10649.0
2015-07-08 09:45:00,107.11,107.12,106.88,106.89,126993.0,90.3914,90.3998,90.1973,90.2057,126993.0
2015-07-08 09:50:00,106.86,106.88,106.74,106.82,27646.0,90.1804,90.1973,90.0791,90.1466,27646.0
2015-07-08 09:55:00,106.85,106.96,106.84,106.86,24490.0,90.1719,90.2648,90.1635,90.1804,24490.0
2015-07-08 10:00:00,106.86,106.86,106.64,106.64,26183.0,90.1804,90.1804,89.9947,89.9947,26183.0
2015-07-08 10:05:00,106.64,106.81,106.58,106.78,73285.0,89.9947,90.1382,89.9441,90.1129,73285.0
2015-07-08 10:10:00,106.76,106.76,106.65,106.72,28740.0,90.096,90.096,90.0032,90.0622,28740.0
2015-07-08 10:15:00,106.7,106.77,106.61,106.77,22704.0,90.0453,90.1044,89.9694,90.1044,22704.0
2015-07-08 10:20:00,106.75,106.83,106.67,106.82,25017.0,90.0875,90.1551,90.02,90.1466,25017.0
2015-07-08 10:25:00,106.82,106.82,106.7,106.74,20101.0,90.1466,90.1466,90.0453,90.0791,20101.0
2015-07-08 10:30:00,106.74,106.74,106.5,106.51,39355.0,90.0791,90.0791,89.8766,89.885,39355.0
2015-07-08 10:35:00,106.5,106.72,106.5,106.71,43328.0,89.8766,90.0622,89.8766,90.0538,43328.0
2015-07-08 10:40:00,106.71,106.82,106.66,106.78,17764.0,90.0538,90.1466,90.0116,90.1129,17764.0
2015-07-08 10:45:00,106.76,106.82,106.69,106.8,42274.0,90.096,90.1466,90.0369,90.1297,42274.0
2015-07-08 10:50:00,106.82,106.99,106.82,106.9,24372.0,90.1466,90.2901,90.1466,90.2141,24372.0
2015-07-08 10:55:00,106.88,107.03,106.86,106.96,21350.0,90.1973,90.3238,90.1804,90.2648,21350.0
2015-07-08 11:00:00,106.96,106.96,106.79,106.85,42873.0,90.2648,90.2648,90.1213,90.1719,42873.0
2015-07-08 11:05:00,106.83,106.88,106.68,106.68,29120.0,90.1551,90.1973,90.0285,90.0285,29120.0
2015-07-08 11:10:00,106.67,106.73,106.62,106.68,16079.0,90.02,90.0707,89.9778,90.0285,16079.0
2015-07-08 11:15:00,106.67,106.69,106.6,106.69,15623.0,90.02,90.0369,89.961,90.0369,15623.0
2015-07-08 11:20:00,106.66,106.7,106.58,106.58,18248.0,90.0116,90.0453,89.9441,89.9441,18248.0
2015-07-08 11:25:00,106.57,106.66,106.54,106.59,20382.0,89.9356,90.0116,89.9103,89.9525,20382.0
2015-07-08 11:30:00,106.58,106.72,106.56,106.66,17575.0,89.9441,90.0622,89.9272,90.0116,17575.0
2015-07-08 11:35:00,106.67,106.7,106.57,106.61,17122.0,90.02,90.0453,89.9356,89.9694,17122.0
2015-07-08 11:40:00,106.6,106.61,106.44,106.56,80296.0,89.961,89.9694,89.8259,89.9272,80296.0
2015-07-08 11:45:00,106.57,106.61,106.51,106.54,12980.0,89.9356,89.9694,89.885,89.9103,12980.0
2015-07-08 11:50:00,106.53,106.53,106.41,106.42,20205.0,89.9019,89.9019,89.8006,89.8091,20205.0
2015-07-08 11:55:00,106.41,106.41,106.3,106.41,20705.0,89.8006,89.8006,89.7078,89.8006,20705.0
2015-07-08 12:00:00,106.39,106.52,106.38,106.49,39642.0,89.7837,89.8934,89.7753,89.8681,39642.0
2015-07-08 12:05:00,106.48,106.5,106.43,106.44,109168.0,89.8597,89.8766,89.8175,89.8259,109168.0
2015-07-08 12:10:00,106.44,106.45,106.36,106.43,43776.0,89.8259,89.8344,89.7584,89.8175,43776.0
2015-07-08 12:15:00,106.44,106.45,106.37,106.44,18046.0,89.8259,89.8344,89.7669,89.8259,18046.0
2015-07-08 12:20:00,106.47,106.57,106.46,106.49,18998.0,89.8512,89.9356,89.8428,89.8681,18998.0
2015-07-08 12:25:00,106.48,106.52,106.47,106.49,15185.0,89.8597,89.8934,89.8512,89.8681,15185.0
2015-07-08 12:30:00,106.48,106.49,106.37,106.38,10358.0,89.8597,89.8681,89.7669,89.7753,10358.0
2015-07-08 12:35:00,106.39,106.44,106.38,106.41,8887.0,89.7837,89.8259,89.7753,89.8006,8887.0
2015-07-08 12:40:00,106.4,106.43,106.38,106.38,12319.0,89.7922,89.8175,89.7753,89.7753,12319.0
2015-07-08 12:45:00,106.39,106.42,106.32,106.42,29408.0,89.7837,89.8091,89.7247,89.8091,29408.0
2015-07-08 12:50:00,106.44,106.44,106.39,106.44,14785.0,89.8259,89.8259,89.7837,89.8259,14785.0
2015-07-08 12:55:00,106.44,106.68,106.44,106.66,13037.0,89.8259,90.0285,89.8259,90.0116,13037.0
2015-07-08 13:00:00,106.66,106.66,106.47,106.47,27710.0,90.0116,90.0116,89.8512,89.8512,27710.0
2015-07-08 13:05:00,106.48,106.52,106.45,106.51,25082.0,89.8597,89.8934,89.8344,89.885,25082.0
2015-07-08 13:10:00,106.52,106.71,106.51,106.58,29908.0,89.8934,90.0538,89.885,89.9441,29908.0
2015-07-08 13:15:00,106.58,106.64,106.54,106.59,37284.0,89.9441,89.9947,89.9103,89.9525,37284.0
2015-07-08 13:20:00,106.59,106.6,106.49,106.53,27537.0,89.9525,89.961,89.8681,89.9019,27537.0
2015-07-08 13:25:00,106.54,106.64,106.54,106.64,12917.0,89.9103,89.9947,89.9103,89.9947,12917.0
2015-07-08 13:30:00,106.65,106.66,106.52,106.53,27996.0,90.0032,90.0116,89.8934,89.9019,27996.0
2015-07-08 13:35:00,106.54,106.59,106.53,106.55,29736.0,89.9103,89.9525,89.9019,89.9188,29736.0
2015-07-08 13:40:00,106.55,106.62,106.54,106.62,14654.0,89.9188,89.9778,89.9103,89.9778,14654.0
2015-07-08 13:45:00,106.62,106.66,106.57,106.66,16905.0,89.9778,90.0116,89.9356,90.0116,16905.0
2015-07-08 13:50:00,106.64,106.65,106.59,106.64,8068.0,89.9947,90.0032,89.9525,89.9947,8068.0
2015-07-08 13:55:00,106.64,106.73,106.62,106.65,18704.0,89.9947,90.0707,89.9778,90.0032,18704.0
2015-07-08 14:00:00,106.67,106.67,106.49,106.56,20151.0,90.02,90.02,89.8681,89.9272,20151.0
2015-07-08 14:05:00,106.55,106.66,106.39,106.47,78239.0,89.9188,90.0116,89.7837,89.8512,78239.0
2015-07-08 14:10:00,106.48,106.56,106.47,106.54,22984.0,89.8597,89.9272,89.8512,89.9103,22984.0
2015-07-08 14:15:00,106.57,106.61,106.36,106.37,24026.0,89.9356,89.9694,89.7584,89.7669,24026.0
2015-07-08 14:20:00,106.37,106.41,106.33,106.4,9655.0,89.7669,89.8006,89.7331,89.7922,9655.0
2015-07-08 14:25:00,106.4,106.41,106.32,106.38,19179.0,89.7922,89.8006,89.7247,89.7753,19179.0
2015-07-08 14:30:00,106.37,106.37,106.27,106.27,18213.0,89.7669,89.7669,89.6825,89.6825,18213.0
2015-07-08 14:35:00,106.25,106.29,106.21,106.22,42727.0,89.6656,89.6993,89.6318,89.6403,42727.0
2015-07-08 14:40:00,106.22,106.26,106.14,106.14,34279.0,89.6403,89.674,89.5728,89.5728,34279.0
2015-07-08 14:45:00,106.14,106.16,105.94,105.95,88324.0,89.5728,89.5896,89.404,89.4124,88324.0
2015-07-08 14:50:00,105.94,106.04,105.91,106.03,104067.0,89.404,89.4884,89.3787,89.4799,104067.0
2015-07-08 14:55:00,106.04,106.23,106.01,106.03,77143.0,89.4884,89.6487,89.463,89.4799,77143.0
2015-07-08 15:00:00,106.04,106.21,106.04,106.07,56356.0,89.4884,89.6318,89.4884,89.5137,56356.0
2015-07-08 15:05:00,106.05,106.27,106.05,106.25,36595.0,89.4968,89.6825,89.4968,89.6656,36595.0
2015-07-08 15:10:00,106.25,106.41,106.24,106.37,51972.0,89.6656,89.8006,89.6571,89.7669,51972.0
2015-07-08 15:15:00,106.35,106.42,106.23,106.25,57764.0,89.75,89.8091,89.6487,89.6656,57764.0
2015-07-08 15:20:00,106.26,106.28,106.15,106.19,39840.0,89.674,89.6909,89.5812,89.615,39840.0
2015-07-08 15:25:00,106.2,106.23,106.01,106.03,60552.0,89.6234,89.6487,89.463,89.4799,60552.0
2015-07-08 15:30:00,106.01,106.24,106.0,106.13,60263.0,89.463,89.6571,89.4546,89.5643,60263.0
2015-07-08 15:35:00,106.13,106.22,106.03,106.15,36080.0,89.5643,89.6403,89.4799,89.5812,36080.0
2015-07-08 15:40:00,106.15,106.32,106.15,106.26,53459.0,89.5812,89.7247,89.5812,89.674,53459.0
2015-07-08 15:45:00,106.25,106.26,106.09,106.23,54012.0,89.6656,89.674,89.5306,89.6487,54012.0
2015-07-08 15:50:00,106.22,106.24,106.13,106.24,51133.0,89.6403,89.6571,89.5643,89.6571,51133.0
2015-07-08 15:55:00,106.24,106.24,106.06,106.09,64599.0,89.6571,89.6571,89.5052,89.5306,64599.0
2015-07-09 09:30:00,107.15,107.69,107.15,107.51,92341.0,90.4251,90.8808,90.4251,90.7289,92341.0
2015-07-09 09:35:00,107.5,107.52,107.34,107.43,22881.0,90.7205,90.7374,90.5855,90.6614,22881.0
2015-07-09 09:40:00,107.37,107.4,107.28,107.28,38415.0,90.6108,90.6361,90.5348,90.5348,38415.0
2015-07-09 09:45:00,107.28,107.32,107.16,107.26,59638.0,90.5348,90.5686,90.4335,90.5179,59638.0
2015-07-09 09:50:00,107.3,107.35,107.2,107.22,34575.0,90.5517,90.5939,90.4673,90.4842,34575.0
2015-07-09 09:55:00,107.24,107.25,107.13,107.24,21351.0,90.5011,90.5095,90.4082,90.5011,21351.0
2015-07-09 10:00:00,107.24,107.33,107.24,107.24,24457.0,90.5011,90.577,90.5011,90.5011,24457.0
2015-07-09 10:05:00,107.24,107.27,107.08,107.12,34548.0,90.5011,90.5264,90.366,90.3998,34548.0
2015-07-09 10:10:00,107.14,107.2,107.07,107.2,23824.0,90.4167,90.4673,90.3576,90.4673,23824.0
2015-07-09 10:15:00,107.2,107.2,107.03,107.06,38785.0,90.4673,90.4673,90.3238,90.3492,38785.0
2015-07-09 10:20:00,107.03,107.04,106.97,107.01,51342.0,90.3238,90.3323,90.2732,90.307,51342.0
2015-07-09 10:25:00,106.98,107.01,106.81,106.82,61625.0,90.2816,90.307,90.1382,90.1466,61625.0
2015-07-09 10:30:00,106.82,106.93,106.81,106.9,15483.0,90.1466,90.2394,90.1382,90.2141,15483.0
2015-07-09 10:35:00,106.88,106.96,106.86,106.89,23583.0,90.1973,90.2648,90.1804,90.2057,23583.0
2015-07-09 10:40:00,106.88,106.98,106.82,106.95,32970.0,90.1973,90.2816,90.1466,90.2563,32970.0
2015-07-09 10:45:00,106.95,107.02,106.93,106.97,21354.0,90.2563,90.3154,90.2394,90.2732,21354.0
2015-07-09 10:50:00,107.0,107.07,106.95,107.0,15111.0,90.2985,90.3576,90.2563,90.2985,15111.0
2015-07-09 10:55:00,107.05,107.14,107.04,107.12,23428.0,90.3407,90.4167,90.3323,90.3998,23428.0
2015-07-09 11:00:00,107.12,107.17,107.04,107.07,16865.0,90.3998,90.442,90.3323,90.3576,16865.0
2015-07-09 11:05:00,107.06,107.19,107.04,107.18,22850.0,90.3492,90.4589,90.3323,90.4504,22850.0
2015-07-09 11:10:00,107.2,107.24,107.17,107.17,23257.0,90.4673,90.5011,90.442,90.442,23257.0
2015-07-09 11:15:00,107.17,107.19,107.13,107.14,19937.0,90.442,90.4589,90.4082,90.4167,19937.0
2015-07-09 11:20:00,107.14,107.15,107.03,107.11,32180.0,90.4167,90.4251,90.3238,90.3914,32180.0
2015-07-09 11:25:00,107.12,107.12,107.0,107.01,19280.0,90.3998,90.3998,90.2985,90.307,19280.0
2015-07-09 11:30:00,107.0,107.07,106.97,106.98,24617.0,90.2985,90.3576,90.2732,90.2816,24617.0
2015-07-09 11:35:00,106.99,107.0,106.94,106.99,11859.0,90.2901,90.2985,90.2479,90.2901,11859.0
2015-07-09 11:40:00,106.98,107.03,106.96,107.02,10473.0,90.2816,90.3238,90.2648,90.3154,10473.0
2015-07-09 11:45:00,107.01,107.05,106.94,106.98,32690.0,90.307,90.3407,90.2479,90.2816,32690.0
2015-07-09 11:50:00,106.98,107.01,106.95,107.01,10084.0,90.2816,90.307,90.2563,90.307,10084.0
2015-07-09 11:55:00,107.01,107.01,106.86,106.86,17553.0,90.307,90.307,90.1804,90.1804,17553.0
2015-07-09 12:00:00,106.85,106.93,106.83,106.89,28256.0,90.1719,90.2394,90.1551,90.2057,28256.0
2015-07-09 12:05:00,106.89,106.9,106.75,106.79,42585.0,90.2057,90.2141,90.0875,90.1213,42585.0
2015-07-09 12:10:00,106.77,106.83,106.76,106.81,19332.0,90.1044,90.1551,90.096,90.1382,19332.0
2015-07-09 12:15:00,106.8,106.88,106.76,106.88,24168.0,90.1297,90.1973,90.096,90.1973,24168.0
2015-07-09 12:20:00,106.87,106.88,106.81,106.84,20059.0,90.1888,90.1973,90.1382,90.1635,20059.0
2015-07-09 12:25:00,106.85,106.85,106.78,106.79,18907.0,90.1719,90.1719,90.1129,90.1213,18907.0
2015-07-09 12:30:00,106.79,106.84,106.77,106.84,26970.0,90.1213,90.1635,90.1044,90.1635,26970.0
2015-07-09 12:35:00,106.84,106.84,106.74,106.74,29117.0,90.1635,90.1635,90.0791,90.0791,29117.0
2015-07-09 12:40:00,106.72,106.76,106.71,106.73,39451.0,90.0622,90.096,90.0538,90.0707,39451.0
2015-07-09 12:45:00,106.74,106.85,106.74,106.75,88632.0,90.0791,90.1719,90.0791,90.0875,88632.0
2015-07-09 12:50:00,106.75,106.82,106.74,106.81,75478.0,90.0875,90.1466,90.0791,90.1382,75478.0
2015-07-09 12:55:00,106.81,106.86,106.79,106.81,64495.0,90.1382,90.1804,90.1213,90.1382,64495.0
2015-07-09 13:00:00,106.8,106.84,106.74,106.78,25115.0,90.1297,90.1635,90.0791,90.1129,25115.0
2015-07-09 13:05:00,106.78,106.79,106.64,106.68,77984.0,90.1129,90.1213,89.9947,90.0285,77984.0
2015-07-09 13:10:00,106.68,106.69,106.66,106.68,38862.0,90.0285,90.0369,90.0116,90.0285,38862.0
2015-07-09 13:15:00,106.67,106.68,106.61,106.62,25492.0,90.02,90.0285,89.9694,89.9778,25492.0
2015-07-09 13:20:00,106.62,106.63,106.53,106.59,38350.0,89.9778,89.9863,89.9019,89.9525,38350.0
2015-07-09 13:25:00,106.6,106.67,106.54,106.56,29355.0,89.961,90.02,89.9103,89.9272,29355.0
2015-07-09 13:30:00,106.58,106.64,106.55,106.64,38332.0,89.9441,89.9947,89.9188,89.9947,38332.0
2015-07-09 13:35:00,106.64,106.71,106.58,106.69,31743.0,89.9947,90.0538,89.9441,90.0369,31743.0
2015-07-09 13:40:00,106.69,106.7,106.6,106.64,48302.0,90.0369,90.0453,89.961,89.9947,48302.0
2015-07-09 13:45:00,106.63,106.68,106.63,106.67,23615.0,89.9863,90.0285,89.9863,90.02,23615.0
2015-07-09 13:50:00,106.67,106.67,106.55,106.55,29040.0,90.02,90.02,89.9188,89.9188,29040.0
2015-07-09 13:55:00,106.56,106.68,106.55,106.67,28120.0,89.9272,90.0285,89.9188,90.02,28120.0
2015-07-09 14:00:00,106.67,106.68,106.61,106.66,30697.0,90.02,90.0285,89.9694,90.0116,30697.0
2015-07-09 14:05:00,106.67,106.67,106.59,106.61,70110.0,90.02,90.02,89.9525,89.9694,70110.0
2015-07-09 14:10:00,106.6,106.6,106.5,106.51,40492.0,89.961,89.961,89.8766,89.885,40492.0
2015-07-09 14:15:00,106.5,106.54,106.43,106.45,42458.0,89.8766,89.9103,89.8175,89.8344,42458.0
2015-07-09 14:20:00,106.45,106.47,106.38,106.39,27735.0,89.8344,89.8512,89.7753,89.7837,27735.0
2015-07-09 14:25:00,106.39,106.41,106.33,106.4,54155.0,89.7837,89.8006,89.7331,89.7922,54155.0
2015-07-09 14:30:00,106.4,106.41,106.28,106.36,38657.0,89.7922,89.8006,89.6909,89.7584,38657.0
2015-07-09 14:35:00,106.35,106.47,106.34,106.42,31476.0,89.75,89.8512,89.7415,89.8091,31476.0
2015-07-09 14:40:00,106.42,106.45,106.37,106.45,28197.0,89.8091,89.8344,89.7669,89.8344,28197.0
2015-07-09 14:45:00,106.44,106.47,106.34,106.39,34121.0,89.8259,89.8512,89.7415,89.7837,34121.0
2015-07-09 14:50:00,106.39,106.59,106.38,106.59,17114.0,89.7837,89.9525,89.7753,89.9525,17114.0
2015-07-09 14:55:00,106.58,106.65,106.55,106.61,20705.0,89.9441,90.0032,89.9188,89.9694,20705.0
2015-07-09 15:00:00,106.62,106.68,106.58,106.67,30641.0,89.9778,90.0285,89.9441,90.02,30641.0
2015-07-09 15:05:00,106.67,106.7,106.62,106.7,39188.0,90.02,90.0453,89.9778,90.0453,39188.0
2015-07-09 15:10:00,106.7,106.74,106.65,106.7,31248.0,90.0453,90.0791,90.0032,90.0453,31248.0
2015-07-09 15:15:00,106.69,106.73,106.66,106.72,41493.0,90.0369,90.0707,90.0116,90.0622,41493.0
2015-07-09 15:20:00,106.71,106.72,106.66,106.66,36875.0,90.0538,90.0622,90.0116,90.0116,36875.0
2015-07-09 15:25:00,106.66,106.68,106.56,106.56,49561.0,90.0116,90.0285,89.9272,89.9272,49561.0
2015-07-09 15:30:00,106.57,106.61,106.44,106.46,42067.0,89.9356,89.9694,89.8259,89.8428,42067.0
2015-07-09 15:35:00,106.45,106.51,106.41,106.49,47349.0,89.8344,89.885,89.8006,89.8681,47349.0
2015-07-09 15:40:00,106.49,106.63,106.45,106.56,103608.0,89.8681,89.9863,89.8344,89.9272,103608.0
2015-07-09 15:45:00,106.57,106.61,106.55,106.61,103457.0,89.9356,89.9694,89.9188,89.9694,103457.0
2015-07-09 15:50:00,106.6,106.6,106.51,106.52,40900.0,89.961,89.961,89.885,89.8934,40900.0
2015-07-09 15:55:00,106.51,106.59,106.31,106.31,86849.0,89.885,89.9525,89.7162,89.7162,86849.0
2015-07-10 09:30:00,107.58,107.58,107.3,107.46,74367.0,90.788,90.788,90.5517,90.6867,74367.0
2015-07-10 09:35:00,107.53,107.59,107.46,107.51,37979.0,90.7458,90.7964,90.6867,90.7289,37979.0
2015-07-10 09:40:00,107.5,107.51,107.4,107.46,89368.0,90.7205,90.7289,90.6361,90.6867,89368.0
2015-07-10 09:45:00,107.48,107.49,107.37,107.4,42009.0,90.7036,90.712,90.6108,90.6361,42009.0
2015-07-10 09:50:00,107.4,107.5,107.38,107.44,24858.0,90.6361,90.7205,90.6192,90.6698,24858.0
2015-07-10 09:55:00,107.42,107.46,107.29,107.3,14257.0,90.653,90.6867,90.5433,90.5517,14257.0
2015-07-10 10:00:00,107.31,107.42,107.31,107.41,27824.0,90.5601,90.653,90.5601,90.6445,27824.0
2015-07-10 10:05:00,107.45,107.46,107.37,107.37,9405.0,90.6783,90.6867,90.6108,90.6108,9405.0
2015-07-10 10:10:00,107.35,107.37,107.3,107.37,82458.0,90.5939,90.6108,90.5517,90.6108,82458.0
2015-07-10 10:15:00,107.37,107.42,107.32,107.34,26404.0,90.6108,90.653,90.5686,90.5855,26404.0
2015-07-10 10:20:00,107.34,107.36,107.27,107.31,24934.0,90.5855,90.6023,90.5264,90.5601,24934.0
2015-07-10 10:25:00,107.28,107.35,107.27,107.35,23430.0,90.5348,90.5939,90.5264,90.5939,23430.0
2015-07-10 10:30:00,107.35,107.4,107.32,107.35,55207.0,90.5939,90.6361,90.5686,90.5939,55207.0
2015-07-10 10:35:00,107.36,107.38,107.26,107.27,35539.0,90.6023,90.6192,90.5179,90.5264,35539.0
2015-07-10 10:40:00,107.26,107.27,107.14,107.15,38214.0,90.5179,90.5264,90.4167,90.4251,38214.0
2015-07-10 10:45:00,107.15,107.19,107.1,107.19,46984.0,90.4251,90.4589,90.3829,90.4589,46984.0
2015-07-10 10:50:00,107.2,107.3,107.19,107.27,19550.0,90.4673,90.5517,90.4589,90.5264,19550.0
2015-07-10 10:55:00,107.26,107.39,107.26,107.33,29062.0,90.5179,90.6276,90.5179,90.577,29062.0
2015-07-10 11:00:00,107.32,107.46,107.32,107.41,52268.0,90.5686,90.6867,90.5686,90.6445,52268.0
2015-07-10 11:05:00,107.4,107.48,107.4,107.46,21248.0,90.6361,90.7036,90.6361,90.6867,21248.0
2015-07-10 11:10:00,107.45,107.5,107.42,107.44,30306.0,90.6783,90.7205,90.653,90.6698,30306.0
2015-07-10 11:15:00,107.44,107.49,107.44,107.48,36647.0,90.6698,90.712,90.6698,90.7036,36647.0
2015-07-10 11:20:00,107.48,107.58,107.47,107.52,28740.0,90.7036,90.788,90.6952,90.7374,28740.0
2015-07-10 11:25:00,107.52,107.53,107.49,107.5,25382.0,90.7374,90.7458,90.712,90.7205,25382.0
2015-07-10 11:30:00,107.52,107.54,107.42,107.48,72252.0,90.7374,90.7542,90.653,90.7036,72252.0
2015-07-10 11:35:00,107.47,107.53,107.47,107.52,25799.0,90.6952,90.7458,90.6952,90.7374,25799.0
2015-07-10 11:40:00,107.52,107.63,107.49,107.63,20392.0,90.7374,90.8302,90.712,90.8302,20392.0
2015-07-10 11:45:00,107.63,107.73,107.62,107.69,40491.0,90.8302,90.9146,90.8217,90.8808,40491.0
2015-07-10 11:50:00,107.69,107.72,107.65,107.65,19826.0,90.8808,90.9061,90.8471,90.8471,19826.0
2015-07-10 11:55:00,107.65,107.67,107.62,107.62,27372.0,90.8471,90.8639,90.8217,90.8217,27372.0
2015-07-10 12:00:00,107.65,107.67,107.62,107.63,65577.0,90.8471,90.8639,90.8217,90.8302,65577.0
2015-07-10 12:05:00,107.63,107.65,107.62,107.65,10042.0,90.8302,90.8471,90.8217,90.8471,10042.0
2015-07-10 12:10:00,107.66,107.68,107.63,107.64,33488.0,90.8555,90.8724,90.8302,90.8386,33488.0
2015-07-10 12:15:00,107.64,107.66,107.61,107.62,79880.0,90.8386,90.8555,90.8133,90.8217,79880.0
2015-07-10 12:20:00,107.62,107.67,107.62,107.63,62514.0,90.8217,90.8639,90.8217,90.8302,62514.0
2015-07-10 12:25:00,107.63,107.65,107.62,107.64,64140.0,90.8302,90.8471,90.8217,90.8386,64140.0
2015-07-10 12:30:00,107.64,107.64,107.5,107.51,108696.0,90.8386,90.8386,90.7205,90.7289,108696.0
2015-07-10 12:35:00,107.51,107.57,107.46,107.53,53535.0,90.7289,90.7795,90.6867,90.7458,53535.0
2015-07-10 12:40:00,107.55,107.56,107.46,107.49,30279.0,90.7627,90.7711,90.6867,90.712,30279.0
2015-07-10 12:45:00,107.49,107.59,107.49,107.58,16554.0,90.712,90.7964,90.712,90.788,16554.0
2015-07-10 12:50:00,107.59,107.62,107.56,107.6,4557.0,90.7964,90.8217,90.7711,90.8049,4557.0
2015-07-10 12:55:00,107.6,107.63,107.58,107.61,51578.0,90.8049,90.8302,90.788,90.8133,51578.0
2015-07-10 13:00:00,107.61,107.64,107.56,107.6,15599.0,90.8133,90.8386,90.7711,90.8049,15599.0
2015-07-10 13:05:00,107.59,107.65,107.56,107.57,40480.0,90.7964,90.8471,90.7711,90.7795,40480.0
2015-07-10 13:10:00,107.58,107.58,107.5,107.55,28015.0,90.788,90.788,90.7205,90.7627,28015.0
2015-07-10 13:15:00,107.56,107.56,107.45,107.48,18175.0,90.7711,90.7711,90.6783,90.7036,18175.0
2015-07-10 13:20:00,107.49,107.55,107.47,107.54,11235.0,90.712,90.7627,90.6952,90.7542,11235.0
2015-07-10 13:25:00,107.53,107.58,107.52,107.55,28251.0,90.7458,90.788,90.7374,90.7627,28251.0
2015-07-10 13:30:00,107.54,107.57,107.53,107.54,12195.0,90.7542,90.7795,90.7458,90.7542,12195.0
2015-07-10 13:35:00,107.54,107.57,107.54,107.56,39624.0,90.7542,90.7795,90.7542,90.7711,39624.0
2015-07-10 13:40:00,107.56,107.56,107.5,107.54,24280.0,90.7711,90.7711,90.7205,90.7542,24280.0
2015-07-10 13:45:00,107.53,107.54,107.43,107.44,10386.0,90.7458,90.7542,90.6614,90.6698,10386.0
2015-07-10 13:50:00,107.43,107.49,107.43,107.45,43099.0,90.6614,90.712,90.6614,90.6783,43099.0
2015-07-10 13:55:00,107.44,107.51,107.43,107.51,13502.0,90.6698,90.7289,90.6614,90.7289,13502.0
2015-07-10 14:00:00,107.5,107.59,107.48,107.59,15568.0,90.7205,90.7964,90.7036,90.7964,15568.0
2015-07-10 14:05:00,107.59,107.62,107.53,107.57,11771.0,90.7964,90.8217,90.7458,90.7795,11771.0
2015-07-10 14:10:00,107.57,107.62,107.55,107.61,21400.0,90.7795,90.8217,90.7627,90.8133,21400.0
2015-07-10 14:15:00,107.62,107.67,107.62,107.67,23943.0,90.8217,90.8639,90.8217,90.8639,23943.0
2015-07-10 14:20:00,107.67,107.69,107.62,107.63,12743.0,90.8639,90.8808,90.8217,90.8302,12743.0
2015-07-10 14:25:00,107.63,107.68,107.6,107.62,16867.0,90.8302,90.8724,90.8049,90.8217,16867.0
2015-07-10 14:30:00,107.62,107.69,107.61,107.68,52218.0,90.8217,90.8808,90.8133,90.8724,52218.0
2015-07-10 14:35:00,107.67,107.69,107.64,107.69,9055.0,90.8639,90.8808,90.8386,90.8808,9055.0
2015-07-10 14:40:00,107.69,107.75,107.69,107.75,30671.0,90.8808,90.9315,90.8808,90.9315,30671.0
2015-07-10 14:45:00,107.75,107.76,107.7,107.73,22079.0,90.9315,90.9399,90.8893,90.9146,22079.0
2015-07-10 14:50:00,107.74,107.75,107.71,107.72,12995.0,90.923,90.9315,90.8977,90.9061,12995.0
2015-07-10 14:55:00,107.74,107.76,107.7,107.73,42776.0,90.923,90.9399,90.8893,90.9146,42776.0
2015-07-10 15:00:00,107.72,107.75,107.69,107.69,7807.0,90.9061,90.9315,90.8808,90.8808,7807.0
2015-07-10 15:05:00,107.7,107.72,107.68,107.69,17407.0,90.8893,90.9061,90.8724,90.8808,17407.0
2015-07-10 15:10:00,107.72,107.79,107.69,107.79,22027.0,90.9061,90.9652,90.8808,90.9652,22027.0
2015-07-10 15:15:00,107.78,107.84,107.77,107.81,31109.0,90.9568,91.0074,90.9483,90.9821,31109.0
2015-07-10 15:20:00,107.81,107.84,107.78,107.79,43031.0,90.9821,91.0074,90.9568,90.9652,43031.0
2015-07-10 15:25:00,107.79,107.8,107.73,107.73,29771.0,90.9652,90.9736,90.9146,90.9146,29771.0
2015-07-10 15:30:00,107.72,107.76,107.67,107.69,30224.0,90.9061,90.9399,90.8639,90.8808,30224.0
2015-07-10 15:35:00,107.72,107.74,107.66,107.71,43720.0,90.9061,90.923,90.8555,90.8977,43720.0
2015-07-10 15:40:00,107.7,107.75,107.69,107.74,66054.0,90.8893,90.9315,90.8808,90.923,66054.0
2015-07-10 15:45:00,107.74,107.75,107.69,107.72,39776.0,90.923,90.9315,90.8808,90.9061,39776.0
2015-07-10 15:50:00,107.72,107.76,107.72,107.73,44597.0,90.9061,90.9399,90.9061,90.9146,44597.0
2015-07-10 15:55:00,107.72,107.73,107.6,107.6,73250.0,90.9061,90.9146,90.8049,90.8049,73250.0
2015-07-13 09:30:00,108.58,108.6,108.38,108.48,118471.0,91.6319,91.6488,91.4631,91.5475,118471.0
2015-07-13 09:35:00,108.5,108.55,108.43,108.47,59921.0,91.5644,91.6066,91.5053,91.5391,59921.0
2015-07-13 09:40:00,108.48,108.56,108.45,108.53,72773.0,91.5475,91.615,91.5222,91.5897,72773.0
2015-07-13 09:45:00,108.54,108.63,108.54,108.63,80663.0,91.5981,91.6741,91.5981,91.6741,80663.0
2015-07-13 09:50:00,108.67,108.71,108.51,108.51,43667.0,91.7079,91.7416,91.5728,91.5728,43667.0
2015-07-13 09:55:00,108.52,108.61,108.49,108.59,44281.0,91.5813,91.6572,91.5559,91.6403,44281.0
2015-07-13 10:00:00,108.61,108.67,108.56,108.57,30771.0,91.6572,91.7079,91.615,91.6235,30771.0
2015-07-13 10:05:00,108.59,108.64,108.56,108.62,34199.0,91.6403,91.6825,91.615,91.6657,34199.0
2015-07-13 10:10:00,108.62,108.68,108.57,108.67,36388.0,91.6657,91.7163,91.6235,91.7079,36388.0
2015-07-13 10:15:00,108.67,108.74,108.65,108.7,54094.0,91.7079,91.7669,91.691,91.7332,54094.0
2015-07-13 10:20:00,108.7,108.74,108.63,108.65,54397.0,91.7332,91.7669,91.6741,91.691,54397.0
2015-07-13 10:25:00,108.64,108.67,108.57,108.58,39598.0,91.6825,91.7079,91.6235,91.6319,39598.0
2015-07-13 10:30:00,108.59,108.62,108.56,108.61,76428.0,91.6403,91.6657,91.615,91.6572,76428.0
2015-07-13 10:35:00,108.6,108.6,108.53,108.58,13119.0,91.6488,91.6488,91.5897,91.6319,13119.0
2015-07-13 10:40:00,108.57,108.61,108.56,108.58,23802.0,91.6235,91.6572,91.615,91.6319,23802.0
2015-07-13 10:45:00,108.59,108.62,108.56,108.59,28870.0,91.6403,91.6657,91.615,91.6403,28870.0
2015-07-13 10:50:00,108.58,108.61,108.58,108.6,9801.0,91.6319,91.6572,91.6319,91.6488,9801.0
2015-07-13 10:55:00,108.6,108.63,108.6,108.6,21995.0,91.6488,91.6741,91.6488,91.6488,21995.0
2015-07-13 11:00:00,108.59,108.64,108.59,108.61,20184.0,91.6403,91.6825,91.6403,91.6572,20184.0
2015-07-13 11:05:00,108.62,108.65,108.58,108.6,25573.0,91.6657,91.691,91.6319,91.6488,25573.0
2015-07-13 11:10:00,108.6,108.63,108.5,108.5,32899.0,91.6488,91.6741,91.5644,91.5644,32899.0
2015-07-13 11:15:00,108.51,108.54,108.48,108.52,11877.0,91.5728,91.5981,91.5475,91.5813,11877.0
2015-07-13 11:20:00,108.52,108.58,108.52,108.58,19612.0,91.5813,91.6319,91.5813,91.6319,19612.0
2015-07-13 11:25:00,108.58,108.6,108.53,108.59,16453.0,91.6319,91.6488,91.5897,91.6403,16453.0
2015-07-13 11:30:00,108.59,108.69,108.58,108.69,31812.0,91.6403,91.7247,91.6319,91.7247,31812.0
2015-07-13 11:35:00,108.69,108.7,108.67,108.68,16733.0,91.7247,91.7332,91.7079,91.7163,16733.0
2015-07-13 11:40:00,108.68,108.68,108.6,108.61,11185.0,91.7163,91.7163,91.6488,91.6572,11185.0
2015-07-13 11:45:00,108.63,108.63,108.59,108.59,22006.0,91.6741,91.6741,91.6403,91.6403,22006.0
2015-07-13 11:50:00,108.6,108.64,108.59,108.59,86287.0,91.6488,91.6825,91.6403,91.6403,86287.0
2015-07-13 11:55:00,108.6,108.62,108.57,108.62,22669.0,91.6488,91.6657,91.6235,91.6657,22669.0
2015-07-13 12:00:00,108.61,108.62,108.58,108.59,9958.0,91.6572,91.6657,91.6319,91.6403,9958.0
2015-07-13 12:05:00,108.6,108.62,108.57,108.6,25202.0,91.6488,91.6657,91.6235,91.6488,25202.0
2015-07-13 12:10:00,108.6,108.63,108.58,108.6,14358.0,91.6488,91.6741,91.6319,91.6488,14358.0
2015-07-13 12:15:00,108.61,108.63,108.55,108.55,23805.0,91.6572,91.6741,91.6066,91.6066,23805.0
2015-07-13 12:20:00,108.54,108.56,108.52,108.53,8026.0,91.5981,91.615,91.5813,91.5897,8026.0
2015-07-13 12:25:00,108.52,108.58,108.52,108.57,10166.0,91.5813,91.6319,91.5813,91.6235,10166.0
2015-07-13 12:30:00,108.58,108.61,108.55,108.56,9870.0,91.6319,91.6572,91.6066,91.615,9870.0
2015-07-13 12:35:00,108.57,108.59,108.52,108.52,58770.0,91.6235,91.6403,91.5813,91.5813,58770.0
2015-07-13 12:40:00,108.53,108.55,108.49,108.5,15252.0,91.5897,91.6066,91.5559,91.5644,15252.0
2015-07-13 12:45:00,108.5,108.52,108.49,108.52,7851.0,91.5644,91.5813,91.5559,91.5813,7851.0
2015-07-13 12:50:00,108.53,108.54,108.47,108.47,4514.0,91.5897,91.5981,91.5391,91.5391,4514.0
2015-07-13 12:55:00,108.47,108.53,108.46,108.5,2781.0,91.5391,91.5897,91.5306,91.5644,2781.0
2015-07-13 13:00:00,108.49,108.54,108.48,108.51,28984.0,91.5559,91.5981,91.5475,91.5728,28984.0
2015-07-13 13:05:00,108.53,108.57,108.53,108.55,6894.0,91.5897,91.6235,91.5897,91.6066,6894.0
2015-07-13 13:10:00,108.55,108.57,108.53,108.54,5599.0,91.6066,91.6235,91.5897,91.5981,5599.0
2015-07-13 13:15:00,108.53,108.59,108.53,108.55,8950.0,91.5897,91.6403,91.5897,91.6066,8950.0
2015-07-13 13:20:00,108.54,108.57,108.53,108.55,3040.0,91.5981,91.6235,91.5897,91.6066,3040.0
2015-07-13 13:25:00,108.55,108.58,108.54,108.56,12908.0,91.6066,91.6319,91.5981,91.615,12908.0
2015-07-13 13:30:00,108.57,108.6,108.56,108.57,5482.0,91.6235,91.6488,91.615,91.6235,5482.0
2015-07-13 13:35:00,108.57,108.59,108.56,108.59,8624.0,91.6235,91.6403,91.615,91.6403,8624.0
2015-07-13 13:40:00,108.59,108.59,108.54,108.58,6885.0,91.6403,91.6403,91.5981,91.6319,6885.0
2015-07-13 13:45:00,108.59,108.59,108.53,108.55,58244.0,91.6403,91.6403,91.5897,91.6066,58244.0
2015-07-13 13:50:00,108.55,108.55,108.51,108.53,4406.0,91.6066,91.6066,91.5728,91.5897,4406.0
2015-07-13 13:55:00,108.52,108.54,108.5,108.52,6210.0,91.5813,91.5981,91.5644,91.5813,6210.0
2015-07-13 14:00:00,108.53,108.57,108.53,108.55,11359.0,91.5897,91.6235,91.5897,91.6066,11359.0
2015-07-13 14:05:00,108.54,108.59,108.54,108.58,16561.0,91.5981,91.6403,91.5981,91.6319,16561.0
2015-07-13 14:10:00,108.59,108.62,108.57,108.59,21614.0,91.6403,91.6657,91.6235,91.6403,21614.0
2015-07-13 14:15:00,108.59,108.61,108.58,108.6,13301.0,91.6403,91.6572,91.6319,91.6488,13301.0
2015-07-13 14:20:00,108.61,108.64,108.6,108.63,14641.0,91.6572,91.6825,91.6488,91.6741,14641.0
2015-07-13 14:25:00,108.63,108.64,108.59,108.59,10088.0,91.6741,91.6825,91.6403,91.6403,10088.0
2015-07-13 14:30:00,108.59,108.61,108.57,108.61,33876.0,91.6403,91.6572,91.6235,91.6572,33876.0
2015-07-13 14:35:00,108.61,108.62,108.57,108.6,93897.0,91.6572,91.6657,91.6235,91.6488,93897.0
2015-07-13 14:40:00,108.59,108.62,108.59,108.62,77030.0,91.6403,91.6657,91.6403,91.6657,77030.0
2015-07-13 14:45:00,108.62,108.63,108.59,108.63,107709.0,91.6657,91.6741,91.6403,91.6741,107709.0
2015-07-13 14:50:00,108.63,108.68,108.62,108.68,47024.0,91.6741,91.7163,91.6657,91.7163,47024.0
2015-07-13 14:55:00,108.68,108.76,108.68,108.73,55125.0,91.7163,91.7838,91.7163,91.7585,55125.0
2015-07-13 15:00:00,108.73,108.77,108.73,108.73,59972.0,91.7585,91.7922,91.7585,91.7585,59972.0
2015-07-13 15:05:00,108.74,108.75,108.7,108.73,43310.0,91.7669,91.7754,91.7332,91.7585,43310.0
2015-07-13 15:10:00,108.73,108.74,108.7,108.72,57119.0,91.7585,91.7669,91.7332,91.75,57119.0
2015-07-13 15:15:00,108.72,108.75,108.71,108.73,40347.0,91.75,91.7754,91.7416,91.7585,40347.0
2015-07-13 15:20:00,108.73,108.79,108.72,108.79,37929.0,91.7585,91.8091,91.75,91.8091,37929.0
2015-07-13 15:25:00,108.79,108.82,108.76,108.81,47791.0,91.8091,91.8344,91.7838,91.826,47791.0
2015-07-13 15:30:00,108.81,108.85,108.75,108.79,91890.0,91.826,91.8598,91.7754,91.8091,91890.0
2015-07-13 15:35:00,108.79,108.82,108.78,108.81,65210.0,91.8091,91.8344,91.8007,91.826,65210.0
2015-07-13 15:40:00,108.81,108.84,108.8,108.84,26443.0,91.826,91.8513,91.8176,91.8513,26443.0
2015-07-13 15:45:00,108.84,108.89,108.83,108.85,104636.0,91.8513,91.8935,91.8429,91.8598,104636.0
2015-07-13 15:50:00,108.85,108.87,108.82,108.87,69369.0,91.8598,91.8766,91.8344,91.8766,69369.0
2015-07-13 15:55:00,108.87,108.87,108.79,108.79,65444.0,91.8766,91.8766,91.8091,91.8091,65444.0
2015-07-14 09:30:00,108.8,108.85,108.59,108.8,48203.0,91.8176,91.8598,91.6403,91.8176,48203.0
2015-07-14 09:35:00,108.81,108.93,108.8,108.91,14867.0,91.826,91.9273,91.8176,91.9104,14867.0
2015-07-14 09:40:00,108.89,108.95,108.8,108.94,16401.0,91.8935,91.9441,91.8176,91.9357,16401.0
2015-07-14 09:45:00,108.93,109.03,108.92,109.01,39215.0,91.9273,92.0117,91.9188,91.9948,39215.0
2015-07-14 09:50:00,109.02,109.08,109.01,109.05,10241.0,92.0032,92.0539,91.9948,92.0285,10241.0
2015-07-14 09:55:00,109.05,109.05,109.01,109.02,17092.0,92.0285,92.0285,91.9948,92.0032,17092.0
2015-07-14 10:00:00,109.04,109.07,109.0,109.06,17970.0,92.0201,92.0454,91.9863,92.037,17970.0
2015-07-14 10:05:00,109.06,109.06,109.0,109.01,9698.0,92.037,92.037,91.9863,91.9948,9698.0
2015-07-14 10:10:00,109.0,109.09,108.97,109.05,11909.0,91.9863,92.0623,91.961,92.0285,11909.0
2015-07-14 10:15:00,109.05,109.05,109.01,109.04,11323.0,92.0285,92.0285,91.9948,92.0201,11323.0
2015-07-14 10:20:00,109.06,109.12,109.05,109.07,14122.0,92.037,92.0876,92.0285,92.0454,14122.0
2015-07-14 10:25:00,109.06,109.1,109.04,109.1,9525.0,92.037,92.0707,92.0201,92.0707,9525.0
2015-07-14 10:30:00,109.12,109.16,109.09,109.13,38595.0,92.0876,92.1214,92.0623,92.0961,38595.0
2015-07-14 10:35:00,109.13,109.17,109.13,109.14,17974.0,92.0961,92.1298,92.0961,92.1045,17974.0
2015-07-14 10:40:00,109.14,109.16,109.11,109.13,10445.0,92.1045,92.1214,92.0792,92.0961,10445.0
2015-07-14 10:45:00,109.14,109.16,109.11,109.11,7757.0,92.1045,92.1214,92.0792,92.0792,7757.0
2015-07-14 10:50:00,109.12,109.18,109.11,109.17,10163.0,92.0876,92.1382,92.0792,92.1298,10163.0
2015-07-14 10:55:00,109.17,109.18,109.13,109.15,12996.0,92.1298,92.1382,92.0961,92.1129,12996.0
2015-07-14 11:00:00,109.15,109.23,109.15,109.22,32912.0,92.1129,92.1804,92.1129,92.172,32912.0
2015-07-14 11:05:00,109.21,109.24,109.2,109.21,11802.0,92.1636,92.1889,92.1551,92.1636,11802.0
2015-07-14 11:10:00,109.2,109.25,109.2,109.23,13878.0,92.1551,92.1973,92.1551,92.1804,13878.0
2015-07-14 11:15:00,109.23,109.29,109.23,109.27,28035.0,92.1804,92.2311,92.1804,92.2142,28035.0
2015-07-14 11:20:00,109.26,109.27,109.24,109.26,8144.0,92.2058,92.2142,92.1889,92.2058,8144.0
2015-07-14 11:25:00,109.26,109.28,109.24,109.28,43087.0,92.2058,92.2226,92.1889,92.2226,43087.0
2015-07-14 11:30:00,109.28,109.31,109.27,109.29,27237.0,92.2226,92.248,92.2142,92.2311,27237.0
2015-07-14 11:35:00,109.28,109.3,109.26,109.27,13440.0,92.2226,92.2395,92.2058,92.2142,13440.0
2015-07-14 11:40:00,109.27,109.29,109.25,109.28,12187.0,92.2142,92.2311,92.1973,92.2226,12187.0
2015-07-14 11:45:00,109.29,109.29,109.24,109.25,158426.0,92.2311,92.2311,92.1889,92.1973,158426.0
2015-07-14 11:50:00,109.25,109.32,109.24,109.31,62611.0,92.1973,92.2564,92.1889,92.248,62611.0
2015-07-14 11:55:00,109.29,109.3,109.26,109.3,8250.0,92.2311,92.2395,92.2058,92.2395,8250.0
2015-07-14 12:00:00,109.3,109.34,109.29,109.32,23793.0,92.2395,92.2733,92.2311,92.2564,23793.0
2015-07-14 12:05:00,109.32,109.32,109.26,109.26,27959.0,92.2564,92.2564,92.2058,92.2058,27959.0
2015-07-14 12:10:00,109.28,109.29,109.25,109.27,21044.0,92.2226,92.2311,92.1973,92.2142,21044.0
2015-07-14 12:15:00,109.26,109.27,109.24,109.27,13438.0,92.2058,92.2142,92.1889,92.2142,13438.0
2015-07-14 12:20:00,109.26,109.28,109.22,109.23,16301.0,92.2058,92.2226,92.172,92.1804,16301.0
2015-07-14 12:25:00,109.23,109.25,109.22,109.24,19280.0,92.1804,92.1973,92.172,92.1889,19280.0
2015-07-14 12:30:00,109.23,109.26,109.23,109.24,8678.0,92.1804,92.2058,92.1804,92.1889,8678.0
2015-07-14 12:35:00,109.23,109.24,109.22,109.24,23096.0,92.1804,92.1889,92.172,92.1889,23096.0
2015-07-14 12:40:00,109.24,109.25,109.21,109.21,10836.0,92.1889,92.1973,92.1636,92.1636,10836.0
2015-07-14 12:45:00,109.21,109.22,109.14,109.16,33319.0,92.1636,92.172,92.1045,92.1214,33319.0
2015-07-14 12:50:00,109.15,109.18,109.15,109.16,24688.0,92.1129,92.1382,92.1129,92.1214,24688.0
2015-07-14 12:55:00,109.15,109.2,109.14,109.2,19838.0,92.1129,92.1551,92.1045,92.1551,19838.0
2015-07-14 13:00:00,109.2,109.21,109.16,109.18,14066.0,92.1551,92.1636,92.1214,92.1382,14066.0
2015-07-14 13:05:00,109.18,109.22,109.17,109.21,23080.0,92.1382,92.172,92.1298,92.1636,23080.0
2015-07-14 13:10:00,109.21,109.26,109.21,109.24,14336.0,92.1636,92.2058,92.1636,92.1889,14336.0
2015-07-14 13:15:00,109.25,109.25,109.22,109.22,13354.0,92.1973,92.1973,92.172,92.172,13354.0
2015-07-14 13:20:00,109.22,109.22,109.2,109.22,21325.0,92.172,92.172,92.1551,92.172,21325.0
2015-07-14 13:25:00,109.22,109.24,109.22,109.24,14564.0,92.172,92.1889,92.172,92.1889,14564.0
2015-07-14 13:30:00,109.25,109.26,109.23,109.25,15215.0,92.1973,92.2058,92.1804,92.1973,15215.0
2015-07-14 13:35:00,109.25,109.25,109.2,109.24,24638.0,92.1973,92.1973,92.1551,92.1889,24638.0
2015-07-14 13:40:00,109.24,109.24,109.19,109.2,17878.0,92.1889,92.1889,92.1467,92.1551,17878.0
2015-07-14 13:45:00,109.2,109.24,109.2,109.23,20107.0,92.1551,92.1889,92.1551,92.1804,20107.0
2015-07-14 13:50:00,109.24,109.26,109.23,109.25,37717.0,92.1889,92.2058,92.1804,92.1973,37717.0
2015-07-14 13:55:00,109.25,109.27,109.25,109.27,14560.0,92.1973,92.2142,92.1973,92.2142,14560.0
2015-07-14 14:00:00,109.27,109.27,109.23,109.24,15572.0,92.2142,92.2142,92.1804,92.1889,15572.0
2015-07-14 14:05:00,109.25,109.29,109.24,109.27,11585.0,92.1973,92.2311,92.1889,92.2142,11585.0
2015-07-14 14:10:00,109.27,109.29,109.26,109.27,23107.0,92.2142,92.2311,92.2058,92.2142,23107.0
2015-07-14 14:15:00,109.28,109.5,109.27,109.32,154912.0,92.2226,92.4083,92.2142,92.2564,154912.0
2015-07-14 14:20:00,109.32,109.33,109.28,109.31,20712.0,92.2564,92.2648,92.2226,92.248,20712.0
2015-07-14 14:25:00,109.31,109.33,109.29,109.33,23783.0,92.248,92.2648,92.2311,92.2648,23783.0
2015-07-14 14:30:00,109.33,109.41,109.32,109.38,40088.0,92.2648,92.3323,92.2564,92.307,40088.0
2015-07-14 14:35:00,109.37,109.4,109.36,109.38,24658.0,92.2986,92.3239,92.2902,92.307,24658.0
2015-07-14 14:40:00,109.38,109.41,109.37,109.37,22195.0,92.307,92.3323,92.2986,92.2986,22195.0
2015-07-14 14:45:00,109.38,109.38,109.33,109.34,25342.0,92.307,92.307,92.2648,92.2733,25342.0
2015-07-14 14:50:00,109.34,109.38,109.33,109.38,18134.0,92.2733,92.307,92.2648,92.307,18134.0
2015-07-14 14:55:00,109.38,109.4,109.37,109.39,19764.0,92.307,92.3239,92.2986,92.3155,19764.0
2015-07-14 15:00:00,109.4,109.45,109.39,109.45,21003.0,92.3239,92.3661,92.3155,92.3661,21003.0
2015-07-14 15:05:00,109.45,109.46,109.43,109.44,40965.0,92.3661,92.3745,92.3492,92.3577,40965.0
2015-07-14 15:10:00,109.45,109.46,109.43,109.45,28579.0,92.3661,92.3745,92.3492,92.3661,28579.0
2015-07-14 15:15:00,109.45,109.48,109.44,109.48,17619.0,92.3661,92.3914,92.3577,92.3914,17619.0
2015-07-14 15:20:00,109.47,109.48,109.43,109.45,38559.0,92.383,92.3914,92.3492,92.3661,38559.0
2015-07-14 15:25:00,109.45,109.46,109.43,109.43,26415.0,92.3661,92.3745,92.3492,92.3492,26415.0
2015-07-14 15:30:00,109.43,109.46,109.41,109.42,25150.0,92.3492,92.3745,92.3323,92.3408,25150.0
2015-07-14 15:35:00,109.41,109.43,109.37,109.39,11573.0,92.3323,92.3492,92.2986,92.3155,11573.0
2015-07-14 15:40:00,109.39,109.41,109.36,109.38,26954.0,92.3155,92.3323,92.2902,92.307,26954.0
2015-07-14 15:45:00,109.38,109.4,109.36,109.39,24228.0,92.307,92.3239,92.2902,92.3155,24228.0
2015-07-14 15:50:00,109.4,109.41,109.34,109.36,32247.0,92.3239,92.3323,92.2733,92.2902,32247.0
2015-07-14 15:55:00,109.36,109.37,109.31,109.32,35531.0,92.2902,92.2986,92.248,92.2564,35531.0
2015-07-15 09:30:00,109.37,109.44,109.24,109.44,53670.0,92.2986,92.3577,92.1889,92.3577,53670.0
2015-07-15 09:35:00,109.43,109.45,109.27,109.31,32661.0,92.3492,92.3661,92.2142,92.248,32661.0
2015-07-15 09:40:00,109.3,109.32,109.18,109.29,21278.0,92.2395,92.2564,92.1382,92.2311,21278.0
2015-07-15 09:45:00,109.3,109.36,109.28,109.3,25051.0,92.2395,92.2902,92.2226,92.2395,25051.0
2015-07-15 09:50:00,109.29,109.34,109.24,109.33,16511.0,92.2311,92.2733,92.1889,92.2648,16511.0
2015-07-15 09:55:00,109.33,109.4,109.32,109.36,21594.0,92.2648,92.3239,92.2564,92.2902,21594.0
2015-07-15 10:00:00,109.35,109.39,109.28,109.32,28677.0,92.2817,92.3155,92.2226,92.2564,28677.0
2015-07-15 10:05:00,109.32,109.43,109.29,109.42,12768.0,92.2564,92.3492,92.2311,92.3408,12768.0
2015-07-15 10:10:00,109.43,109.44,109.36,109.41,40603.0,92.3492,92.3577,92.2902,92.3323,40603.0
2015-07-15 10:15:00,109.43,109.46,109.41,109.43,21666.0,92.3492,92.3745,92.3323,92.3492,21666.0
2015-07-15 10:20:00,109.42,109.44,109.35,109.38,24000.0,92.3408,92.3577,92.2817,92.307,24000.0
2015-07-15 10:25:00,109.39,109.42,109.37,109.38,19420.0,92.3155,92.3408,92.2986,92.307,19420.0
2015-07-15 10:30:00,109.38,109.43,109.36,109.42,54764.0,92.307,92.3492,92.2902,92.3408,54764.0
2015-07-15 10:35:00,109.43,109.49,109.41,109.49,20605.0,92.3492,92.3999,92.3323,92.3999,20605.0
2015-07-15 10:40:00,109.49,109.52,109.48,109.51,63064.0,92.3999,92.4252,92.3914,92.4167,63064.0
2015-07-15 10:45:00,109.51,109.51,109.46,109.5,16037.0,92.4167,92.4167,92.3745,92.4083,16037.0
2015-07-15 10:50:00,109.49,109.53,109.49,109.52,16584.0,92.3999,92.4336,92.3999,92.4252,16584.0
2015-07-15 10:55:00,109.52,109.54,109.5,109.5,83395.0,92.4252,92.4421,92.4083,92.4083,83395.0
2015-07-15 11:00:00,109.5,109.53,109.5,109.52,20734.0,92.4083,92.4336,92.4083,92.4252,20734.0
2015-07-15 11:05:00,109.52,109.56,109.47,109.55,35774.0,92.4252,92.4589,92.383,92.4505,35774.0
2015-07-15 11:10:00,109.56,109.56,109.48,109.49,47674.0,92.4589,92.4589,92.3914,92.3999,47674.0
2015-07-15 11:15:00,109.49,109.51,109.48,109.49,22867.0,92.3999,92.4167,92.3914,92.3999,22867.0
2015-07-15 11:20:00,109.48,109.55,109.46,109.5,28195.0,92.3914,92.4505,92.3745,92.4083,28195.0
2015-07-15 11:25:00,109.5,109.5,109.44,109.45,40799.0,92.4083,92.4083,92.3577,92.3661,40799.0
2015-07-15 11:30:00,109.45,109.48,109.44,109.46,26685.0,92.3661,92.3914,92.3577,92.3745,26685.0
2015-07-15 11:35:00,109.46,109.47,109.4,109.47,25523.0,92.3745,92.383,92.3239,92.383,25523.0
2015-07-15 11:40:00,109.47,109.47,109.43,109.45,43548.0,92.383,92.383,92.3492,92.3661,43548.0
2015-07-15 11:45:00,109.45,109.46,109.38,109.4,13750.0,92.3661,92.3745,92.307,92.3239,13750.0
2015-07-15 11:50:00,109.39,109.39,109.33,109.33,36298.0,92.3155,92.3155,92.2648,92.2648,36298.0
2015-07-15 11:55:00,109.34,109.37,109.32,109.36,43453.0,92.2733,92.2986,92.2564,92.2902,43453.0
2015-07-15 12:00:00,109.35,109.39,109.35,109.38,19852.0,92.2817,92.3155,92.2817,92.307,19852.0
2015-07-15 12:05:00,109.39,109.41,109.36,109.38,14644.0,92.3155,92.3323,92.2902,92.307,14644.0
2015-07-15 12:10:00,109.38,109.39,109.33,109.33,32289.0,92.307,92.3155,92.2648,92.2648,32289.0
2015-07-15 12:15:00,109.33,109.33,109.28,109.29,30112.0,92.2648,92.2648,92.2226,92.2311,30112.0
2015-07-15 12:20:00,109.29,109.34,109.28,109.33,17001.0,92.2311,92.2733,92.2226,92.2648,17001.0
2015-07-15 12:25:00,109.34,109.36,109.31,109.35,32517.0,92.2733,92.2902,92.248,92.2817,32517.0
2015-07-15 12:30:00,109.35,109.37,109.3,109.3,17366.0,92.2817,92.2986,92.2395,92.2395,17366.0
2015-07-15 12:35:00,109.29,109.36,109.29,109.35,17373.0,92.2311,92.2902,92.2311,92.2817,17373.0
2015-07-15 12:40:00,109.34,109.39,109.33,109.39,72432.0,92.2733,92.3155,92.2648,92.3155,72432.0
2015-07-15 12:45:00,109.39,109.41,109.37,109.37,14082.0,92.3155,92.3323,92.2986,92.2986,14082.0
2015-07-15 12:50:00,109.35,109.35,109.26,109.28,22247.0,92.2817,92.2817,92.2058,92.2226,22247.0
2015-07-15 12:55:00,109.28,109.34,109.27,109.33,45538.0,92.2226,92.2733,92.2142,92.2648,45538.0
2015-07-15 13:00:00,109.33,109.34,109.28,109.29,15503.0,92.2648,92.2733,92.2226,92.2311,15503.0
2015-07-15 13:05:00,109.32,109.38,109.31,109.36,22468.0,92.2564,92.307,92.248,92.2902,22468.0
2015-07-15 13:10:00,109.34,109.43,109.33,109.41,38193.0,92.2733,92.3492,92.2648,92.3323,38193.0
2015-07-15 13:15:00,109.41,109.42,109.38,109.39,23608.0,92.3323,92.3408,92.307,92.3155,23608.0
2015-07-15 13:20:00,109.4,109.41,109.37,109.39,11869.0,92.3239,92.3323,92.2986,92.3155,11869.0
2015-07-15 13:25:00,109.38,109.39,109.37,109.38,52414.0,92.307,92.3155,92.2986,92.307,52414.0
2015-07-15 13:30:00,109.38,109.4,109.36,109.4,22165.0,92.307,92.3239,92.2902,92.3239,22165.0
2015-07-15 13:35:00,109.41,109.43,109.33,109.34,24704.0,92.3323,92.3492,92.2648,92.2733,24704.0
2015-07-15 13:40:00,109.33,109.36,109.32,109.34,54964.0,92.2648,92.2902,92.2564,92.2733,54964.0
2015-07-15 13:45:00,109.35,109.37,109.34,109.35,13053.0,92.2817,92.2986,92.2733,92.2817,13053.0
2015-07-15 13:50:00,109.34,109.36,109.33,109.34,13531.0,92.2733,92.2902,92.2648,92.2733,13531.0
2015-07-15 13:55:00,109.34,109.37,109.33,109.35,33258.0,92.2733,92.2986,92.2648,92.2817,33258.0
2015-07-15 14:00:00,109.35,109.36,109.32,109.35,59216.0,92.2817,92.2902,92.2564,92.2817,59216.0
2015-07-15 14:05:00,109.36,109.36,109.32,109.35,5937.0,92.2902,92.2902,92.2564,92.2817,5937.0
2015-07-15 14:10:00,109.35,109.37,109.34,109.35,43046.0,92.2817,92.2986,92.2733,92.2817,43046.0
2015-07-15 14:15:00,109.35,109.39,109.32,109.38,16185.0,92.2817,92.3155,92.2564,92.307,16185.0
2015-07-15 14:20:00,109.37,109.38,109.35,109.38,12406.0,92.2986,92.307,92.2817,92.307,12406.0
2015-07-15 14:25:00,109.37,109.37,109.33,109.35,30869.0,92.2986,92.2986,92.2648,92.2817,30869.0
2015-07-15 14:30:00,109.34,109.34,109.27,109.27,19853.0,92.2733,92.2733,92.2142,92.2142,19853.0
2015-07-15 14:35:00,109.25,109.25,109.16,109.19,23113.0,92.1973,92.1973,92.1214,92.1467,23113.0
2015-07-15 14:40:00,109.19,109.21,109.06,109.09,61333.0,92.1467,92.1636,92.037,92.0623,61333.0
2015-07-15 14:45:00,109.06,109.07,108.97,109.02,85232.0,92.037,92.0454,91.961,92.0032,85232.0
2015-07-15 14:50:00,109.0,109.01,108.93,108.96,18775.0,91.9863,91.9948,91.9273,91.9526,18775.0
2015-07-15 14:55:00,108.96,109.01,108.91,109.01,9740.0,91.9526,91.9948,91.9104,91.9948,9740.0
2015-07-15 15:00:00,109.02,109.08,109.01,109.07,24671.0,92.0032,92.0539,91.9948,92.0454,24671.0
2015-07-15 15:05:00,109.06,109.08,109.01,109.02,13404.0,92.037,92.0539,91.9948,92.0032,13404.0
2015-07-15 15:10:00,109.01,109.08,108.99,109.02,60377.0,91.9948,92.0539,91.9779,92.0032,60377.0
2015-07-15 15:15:00,109.04,109.07,109.02,109.06,49301.0,92.0201,92.0454,92.0032,92.037,49301.0
2015-07-15 15:20:00,109.06,109.07,108.97,109.0,47280.0,92.037,92.0454,91.961,91.9863,47280.0
2015-07-15 15:25:00,109.0,109.11,108.98,109.11,36865.0,91.9863,92.0792,91.9695,92.0792,36865.0
2015-07-15 15:30:00,109.09,109.18,109.07,109.17,56152.0,92.0623,92.1382,92.0454,92.1298,56152.0
2015-07-15 15:35:00,109.17,109.21,109.12,109.15,32998.0,92.1298,92.1636,92.0876,92.1129,32998.0
2015-07-15 15:40:00,109.13,109.14,109.07,109.11,21207.0,92.0961,92.1045,92.0454,92.0792,21207.0
2015-07-15 15:45:00,109.1,109.1,109.04,109.09,18600.0,92.0707,92.0707,92.0201,92.0623,18600.0
2015-07-15 15:50:00,109.07,109.19,109.07,109.18,20389.0,92.0454,92.1467,92.0454,92.1382,20389.0
2015-07-15 15:55:00,109.18,109.18,109.1,109.18,46645.0,92.1382,92.1382,92.0707,92.1382,46645.0
2015-07-16 09:30:00,109.85,109.85,109.68,109.75,47459.0,92.7037,92.7037,92.5602,92.6193,47459.0
2015-07-16 09:35:00,109.7,109.72,109.65,109.68,27304.0,92.5771,92.594,92.5349,92.5602,27304.0
2015-07-16 09:40:00,109.66,109.76,109.65,109.76,37505.0,92.5433,92.6277,92.5349,92.6277,37505.0
2015-07-16 09:45:00,109.78,109.81,109.72,109.8,26724.0,92.6446,92.6699,92.594,92.6615,26724.0
2015-07-16 09:50:00,109.81,109.87,109.77,109.79,26364.0,92.6699,92.7205,92.6362,92.653,26364.0
2015-07-16 09:55:00,109.8,109.82,109.77,109.8,16897.0,92.6615,92.6784,92.6362,92.6615,16897.0
2015-07-16 10:00:00,109.77,109.84,109.76,109.77,5919.0,92.6362,92.6952,92.6277,92.6362,5919.0
2015-07-16 10:05:00,109.76,109.78,109.71,109.76,14739.0,92.6277,92.6446,92.5855,92.6277,14739.0
2015-07-16 10:10:00,109.75,109.8,109.65,109.66,16124.0,92.6193,92.6615,92.5349,92.5433,16124.0
2015-07-16 10:15:00,109.67,109.73,109.67,109.73,12802.0,92.5518,92.6024,92.5518,92.6024,12802.0
2015-07-16 10:20:00,109.73,109.8,109.72,109.79,12224.0,92.6024,92.6615,92.594,92.653,12224.0
2015-07-16 10:25:00,109.79,109.81,109.75,109.77,9189.0,92.653,92.6699,92.6193,92.6362,9189.0
2015-07-16 10:30:00,109.77,109.78,109.74,109.75,4500.0,92.6362,92.6446,92.6108,92.6193,4500.0
2015-07-16 10:35:00,109.76,109.78,109.72,109.75,8542.0,92.6277,92.6446,92.594,92.6193,8542.0
2015-07-16 10:40:00,109.76,109.76,109.68,109.7,9417.0,92.6277,92.6277,92.5602,92.5771,9417.0
2015-07-16 10:45:00,109.7,109.73,109.69,109.72,7242.0,92.5771,92.6024,92.5686,92.594,7242.0
2015-07-16 10:50:00,109.72,109.8,109.72,109.79,12954.0,92.594,92.6615,92.594,92.653,12954.0
2015-07-16 10:55:00,109.78,109.83,109.78,109.81,11903.0,92.6446,92.6868,92.6446,92.6699,11903.0
2015-07-16 11:00:00,109.81,109.85,109.81,109.84,6219.0,92.6699,92.7037,92.6699,92.6952,6219.0
2015-07-16 11:05:00,109.84,109.84,109.8,109.81,6371.0,92.6952,92.6952,92.6615,92.6699,6371.0
2015-07-16 11:10:00,109.8,109.8,109.76,109.76,3852.0,92.6615,92.6615,92.6277,92.6277,3852.0
2015-07-16 11:15:00,109.77,109.79,109.75,109.77,8765.0,92.6362,92.653,92.6193,92.6362,8765.0
2015-07-16 11:20:00,109.76,109.79,109.76,109.76,4472.0,92.6277,92.653,92.6277,92.6277,4472.0
2015-07-16 11:25:00,109.76,109.83,109.76,109.82,30324.0,92.6277,92.6868,92.6277,92.6784,30324.0
2015-07-16 11:30:00,109.83,109.87,109.83,109.86,23219.0,92.6868,92.7205,92.6868,92.7121,23219.0
2015-07-16 11:35:00,109.86,109.89,109.85,109.89,14032.0,92.7121,92.7374,92.7037,92.7374,14032.0
2015-07-16 11:40:00,109.89,109.91,109.86,109.89,22558.0,92.7374,92.7543,92.7121,92.7374,22558.0
2015-07-16 11:45:00,109.88,109.91,109.88,109.9,15594.0,92.729,92.7543,92.729,92.7459,15594.0
2015-07-16 11:50:00,109.9,109.9,109.86,109.86,9176.0,92.7459,92.7459,92.7121,92.7121,9176.0
2015-07-16 11:55:00,109.86,109.88,109.83,109.83,10841.0,92.7121,92.729,92.6868,92.6868,10841.0
2015-07-16 12:00:00,109.83,109.86,109.83,109.85,28422.0,92.6868,92.7121,92.6868,92.7037,28422.0
2015-07-16 12:05:00,109.84,109.86,109.83,109.85,6677.0,92.6952,92.7121,92.6868,92.7037,6677.0
2015-07-16 12:10:00,109.84,109.86,109.84,109.85,6789.0,92.6952,92.7121,92.6952,92.7037,6789.0
2015-07-16 12:15:00,109.88,109.88,109.85,109.88,6750.0,92.729,92.729,92.7037,92.729,6750.0
2015-07-16 12:20:00,109.88,109.92,109.86,109.87,9488.0,92.729,92.7627,92.7121,92.7205,9488.0
2015-07-16 12:25:00,109.87,109.89,109.85,109.85,4235.0,92.7205,92.7374,92.7037,92.7037,4235.0
2015-07-16 12:30:00,109.89,109.89,109.86,109.87,12097.0,92.7374,92.7374,92.7121,92.7205,12097.0
2015-07-16 12:35:00,109.87,109.9,109.85,109.88,7342.0,92.7205,92.7459,92.7037,92.729,7342.0
2015-07-16 12:40:00,109.88,109.89,109.86,109.86,9865.0,92.729,92.7374,92.7121,92.7121,9865.0
2015-07-16 12:45:00,109.86,109.88,109.85,109.86,9153.0,92.7121,92.729,92.7037,92.7121,9153.0
2015-07-16 12:50:00,109.86,109.87,109.79,109.8,11680.0,92.7121,92.7205,92.653,92.6615,11680.0
2015-07-16 12:55:00,109.81,109.81,109.77,109.78,8915.0,92.6699,92.6699,92.6362,92.6446,8915.0
2015-07-16 13:00:00,109.78,109.81,109.76,109.79,7553.0,92.6446,92.6699,92.6277,92.653,7553.0
2015-07-16 13:05:00,109.8,109.82,109.77,109.77,3560.0,92.6615,92.6784,92.6362,92.6362,3560.0
2015-07-16 13:10:00,109.77,109.81,109.76,109.8,7126.0,92.6362,92.6699,92.6277,92.6615,7126.0
2015-07-16 13:15:00,109.81,109.81,109.75,109.75,5758.0,92.6699,92.6699,92.6193,92.6193,5758.0
2015-07-16 13:20:00,109.74,109.76,109.72,109.75,7476.0,92.6108,92.6277,92.594,92.6193,7476.0
2015-07-16 13:25:00,109.76,109.83,109.76,109.82,8150.0,92.6277,92.6868,92.6277,92.6784,8150.0
2015-07-16 13:30:00,109.81,109.83,109.8,109.81,4540.0,92.6699,92.6868,92.6615,92.6699,4540.0
2015-07-16 13:35:00,109.81,109.81,109.77,109.81,8713.0,92.6699,92.6699,92.6362,92.6699,8713.0
2015-07-16 13:40:00,109.8,109.81,109.79,109.79,8101.0,92.6615,92.6699,92.653,92.653,8101.0
2015-07-16 13:45:00,109.8,109.83,109.78,109.83,70685.0,92.6615,92.6868,92.6446,92.6868,70685.0
2015-07-16 13:50:00,109.82,109.82,109.79,109.79,4912.0,92.6784,92.6784,92.653,92.653,4912.0
2015-07-16 13:55:00,109.81,109.81,109.74,109.76,15415.0,92.6699,92.6699,92.6108,92.6277,15415.0
2015-07-16 14:00:00,109.75,109.79,109.74,109.78,8925.0,92.6193,92.653,92.6108,92.6446,8925.0
2015-07-16 14:05:00,109.79,109.81,109.77,109.81,5428.0,92.653,92.6699,92.6362,92.6699,5428.0
2015-07-16 14:10:00,109.81,109.81,109.78,109.8,9530.0,92.6699,92.6699,92.6446,92.6615,9530.0
2015-07-16 14:15:00,109.8,109.82,109.79,109.81,8516.0,92.6615,92.6784,92.653,92.6699,8516.0
2015-07-16 14:20:00,109.8,109.82,109.8,109.8,17464.0,92.6615,92.6784,92.6615,92.6615,17464.0
2015-07-16 14:25:00,109.79,109.83,109.79,109.82,9559.0,92.653,92.6868,92.653,92.6784,9559.0
2015-07-16 14:30:00,109.8,109.88,109.8,109.88,15933.0,92.6615,92.729,92.6615,92.729,15933.0
2015-07-16 14:35:00,109.88,109.88,109.85,109.88,7727.0,92.729,92.729,92.7037,92.729,7727.0
2015-07-16 14:40:00,109.88,109.93,109.87,109.91,9520.0,92.729,92.7712,92.7205,92.7543,9520.0
2015-07-16 14:45:00,109.92,109.92,109.86,109.88,11154.0,92.7627,92.7627,92.7121,92.729,11154.0
2015-07-16 14:50:00,109.88,109.9,109.87,109.87,7364.0,92.729,92.7459,92.7205,92.7205,7364.0
2015-07-16 14:55:00,109.87,109.88,109.84,109.85,10099.0,92.7205,92.729,92.6952,92.7037,10099.0
2015-07-16 15:00:00,109.86,109.87,109.84,109.87,28645.0,92.7121,92.7205,92.6952,92.7205,28645.0
2015-07-16 15:05:00,109.85,109.86,109.82,109.83,9099.0,92.7037,92.7121,92.6784,92.6868,9099.0
2015-07-16 15:10:00,109.81,109.9,109.8,109.86,19658.0,92.6699,92.7459,92.6615,92.7121,19658.0
2015-07-16 15:15:00,109.86,109.93,109.85,109.88,28044.0,92.7121,92.7712,92.7037,92.729,28044.0
2015-07-16 15:20:00,109.87,109.88,109.86,109.88,24713.0,92.7205,92.729,92.7121,92.729,24713.0
2015-07-16 15:25:00,109.87,109.94,109.86,109.93,13749.0,92.7205,92.7796,92.7121,92.7712,13749.0
2015-07-16 15:30:00,109.93,109.95,109.91,109.93,42219.0,92.7712,92.7881,92.7543,92.7712,42219.0
2015-07-16 15:35:00,109.93,109.95,109.92,109.94,28397.0,92.7712,92.7881,92.7627,92.7796,28397.0
2015-07-16 15:40:00,109.94,109.94,109.91,109.91,23562.0,92.7796,92.7796,92.7543,92.7543,23562.0
2015-07-16 15:45:00,109.92,109.94,109.9,109.94,36888.0,92.7627,92.7796,92.7459,92.7796,36888.0
2015-07-16 15:50:00,109.94,109.95,109.92,109.93,19936.0,92.7796,92.7881,92.7627,92.7712,19936.0
2015-07-16 15:55:00,109.94,109.95,109.91,109.92,61115.0,92.7796,92.7881,92.7543,92.7627,61115.0
2015-07-17 09:30:00,109.99,110.0,109.88,109.9,43551.0,92.8218,92.8303,92.729,92.7459,43551.0
2015-07-17 09:35:00,109.89,109.89,109.82,109.85,19960.0,92.7374,92.7374,92.6784,92.7037,19960.0
2015-07-17 09:40:00,109.84,109.84,109.75,109.79,23866.0,92.6952,92.6952,92.6193,92.653,23866.0
2015-07-17 09:45:00,109.8,109.8,109.74,109.8,25370.0,92.6615,92.6615,92.6108,92.6615,25370.0
2015-07-17 09:50:00,109.81,109.86,109.81,109.81,19057.0,92.6699,92.7121,92.6699,92.6699,19057.0
2015-07-17 09:55:00,109.82,109.85,109.8,109.85,18338.0,92.6784,92.7037,92.6615,92.7037,18338.0
2015-07-17 10:00:00,109.81,109.85,109.75,109.84,28757.0,92.6699,92.7037,92.6193,92.6952,28757.0
2015-07-17 10:05:00,109.84,109.87,109.77,109.78,13966.0,92.6952,92.7205,92.6362,92.6446,13966.0
2015-07-17 10:10:00,109.8,109.81,109.7,109.7,13077.0,92.6615,92.6699,92.5771,92.5771,13077.0
2015-07-17 10:15:00,109.69,109.76,109.65,109.74,40190.0,92.5686,92.6277,92.5349,92.6108,40190.0
2015-07-17 10:20:00,109.75,109.75,109.71,109.74,6609.0,92.6193,92.6193,92.5855,92.6108,6609.0
2015-07-17 10:25:00,109.75,109.77,109.7,109.73,15569.0,92.6193,92.6362,92.5771,92.6024,15569.0
2015-07-17 10:30:00,109.73,109.75,109.7,109.74,11683.0,92.6024,92.6193,92.5771,92.6108,11683.0
2015-07-17 10:35:00,109.73,109.75,109.69,109.75,13497.0,92.6024,92.6193,92.5686,92.6193,13497.0
2015-07-17 10:40:00,109.76,109.8,109.75,109.76,10058.0,92.6277,92.6615,92.6193,92.6277,10058.0
2015-07-17 10:45:00,109.76,109.79,109.75,109.77,16914.0,92.6277,92.653,92.6193,92.6362,16914.0
2015-07-17 10:50:00,109.76,109.77,109.72,109.76,17206.0,92.6277,92.6362,92.594,92.6277,17206.0
2015-07-17 10:55:00,109.76,109.81,109.76,109.78,16872.0,92.6277,92.6699,92.6277,92.6446,16872.0
2015-07-17 11:00:00,109.79,109.79,109.78,109.79,13986.0,92.653,92.653,92.6446,92.653,13986.0
2015-07-17 11:05:00,109.8,109.82,109.77,109.77,12522.0,92.6615,92.6784,92.6362,92.6362,12522.0
2015-07-17 11:10:00,109.77,109.79,109.76,109.77,18200.0,92.6362,92.653,92.6277,92.6362,18200.0
2015-07-17 11:15:00,109.77,109.78,109.74,109.77,16964.0,92.6362,92.6446,92.6108,92.6362,16964.0
2015-07-17 11:20:00,109.77,109.79,109.75,109.78,27141.0,92.6362,92.653,92.6193,92.6446,27141.0
2015-07-17 11:25:00,109.77,109.81,109.76,109.8,24189.0,92.6362,92.6699,92.6277,92.6615,24189.0
2015-07-17 11:30:00,109.8,109.84,109.8,109.83,12825.0,92.6615,92.6952,92.6615,92.6868,12825.0
2015-07-17 11:35:00,109.83,109.84,109.8,109.82,9028.0,92.6868,92.6952,92.6615,92.6784,9028.0
2015-07-17 11:40:00,109.82,109.84,109.81,109.83,5383.0,92.6784,92.6952,92.6699,92.6868,5383.0
2015-07-17 11:45:00,109.83,109.84,109.79,109.79,9901.0,92.6868,92.6952,92.653,92.653,9901.0
2015-07-17 11:50:00,109.8,109.83,109.79,109.79,6652.0,92.6615,92.6868,92.653,92.653,6652.0
2015-07-17 11:55:00,109.78,109.78,109.73,109.75,18604.0,92.6446,92.6446,92.6024,92.6193,18604.0
2015-07-17 12:00:00,109.75,109.75,109.71,109.72,19582.0,92.6193,92.6193,92.5855,92.594,19582.0
2015-07-17 12:05:00,109.73,109.76,109.73,109.75,5454.0,92.6024,92.6277,92.6024,92.6193,5454.0
2015-07-17 12:10:00,109.74,109.76,109.73,109.76,4901.0,92.6108,92.6277,92.6024,92.6277,4901.0
2015-07-17 12:15:00,109.76,109.77,109.73,109.74,8083.0,92.6277,92.6362,92.6024,92.6108,8083.0
2015-07-17 12:20:00,109.73,109.73,109.67,109.7,10827.0,92.6024,92.6024,92.5518,92.5771,10827.0
2015-07-17 12:25:00,109.69,109.73,109.69,109.72,4095.0,92.5686,92.6024,92.5686,92.594,4095.0
2015-07-17 12:30:00,109.71,109.74,109.71,109.72,8579.0,92.5855,92.6108,92.5855,92.594,8579.0
2015-07-17 12:35:00,109.73,109.73,109.7,109.7,6390.0,92.6024,92.6024,92.5771,92.5771,6390.0
2015-07-17 12:40:00,109.71,109.72,109.68,109.71,12344.0,92.5855,92.594,92.5602,92.5855,12344.0
2015-07-17 12:45:00,109.71,109.74,109.71,109.73,15038.0,92.5855,92.6108,92.5855,92.6024,15038.0
2015-07-17 12:50:00,109.72,109.75,109.72,109.75,7756.0,92.594,92.6193,92.594,92.6193,7756.0
2015-07-17 12:55:00,109.75,109.76,109.73,109.74,6177.0,92.6193,92.6277,92.6024,92.6108,6177.0
2015-07-17 13:00:00,109.75,109.76,109.72,109.75,20924.0,92.6193,92.6277,92.594,92.6193,20924.0
2015-07-17 13:05:00,109.75,109.76,109.73,109.76,7173.0,92.6193,92.6277,92.6024,92.6277,7173.0
2015-07-17 13:10:00,109.76,109.77,109.73,109.74,4538.0,92.6277,92.6362,92.6024,92.6108,4538.0
2015-07-17 13:15:00,109.74,109.76,109.73,109.74,8530.0,92.6108,92.6277,92.6024,92.6108,8530.0
2015-07-17 13:20:00,109.73,109.75,109.73,109.73,10997.0,92.6024,92.6193,92.6024,92.6024,10997.0
2015-07-17 13:25:00,109.73,109.75,109.72,109.74,19371.0,92.6024,92.6193,92.594,92.6108,19371.0
2015-07-17 13:30:00,109.73,109.74,109.69,109.71,14494.0,92.6024,92.6108,92.5686,92.5855,14494.0
2015-07-17 13:35:00,109.71,109.75,109.71,109.74,18951.0,92.5855,92.6193,92.5855,92.6108,18951.0
2015-07-17 13:40:00,109.75,109.75,109.74,109.74,3712.0,92.6193,92.6193,92.6108,92.6108,3712.0
2015-07-17 13:45:00,109.74,109.76,109.73,109.75,8738.0,92.6108,92.6277,92.6024,92.6193,8738.0
2015-07-17 13:50:00,109.75,109.75,109.72,109.73,21671.0,92.6193,92.6193,92.594,92.6024,21671.0
2015-07-17 13:55:00,109.72,109.73,109.69,109.7,6000.0,92.594,92.6024,92.5686,92.5771,6000.0
2015-07-17 14:00:00,109.7,109.73,109.7,109.7,12300.0,92.5771,92.6024,92.5771,92.5771,12300.0
2015-07-17 14:05:00,109.71,109.75,109.7,109.74,11854.0,92.5855,92.6193,92.5771,92.6108,11854.0
2015-07-17 14:10:00,109.73,109.77,109.73,109.76,5096.0,92.6024,92.6362,92.6024,92.6277,5096.0
2015-07-17 14:15:00,109.76,109.8,109.75,109.79,12963.0,92.6277,92.6615,92.6193,92.653,12963.0
2015-07-17 14:20:00,109.8,109.84,109.79,109.84,6786.0,92.6615,92.6952,92.653,92.6952,6786.0
2015-07-17 14:25:00,109.85,109.87,109.85,109.86,10511.0,92.7037,92.7205,92.7037,92.7121,10511.0
2015-07-17 14:30:00,109.85,109.87,109.84,109.86,6249.0,92.7037,92.7205,92.6952,92.7121,6249.0
2015-07-17 14:35:00,109.86,109.88,109.84,109.86,7820.0,92.7121,92.729,92.6952,92.7121,7820.0
2015-07-17 14:40:00,109.86,109.87,109.83,109.84,8402.0,92.7121,92.7205,92.6868,92.6952,8402.0
2015-07-17 14:45:00,109.84,109.87,109.84,109.87,8112.0,92.6952,92.7205,92.6952,92.7205,8112.0
2015-07-17 14:50:00,109.86,109.88,109.83,109.86,9646.0,92.7121,92.729,92.6868,92.7121,9646.0
2015-07-17 14:55:00,109.86,109.86,109.82,109.85,13918.0,92.7121,92.7121,92.6784,92.7037,13918.0
2015-07-17 15:00:00,109.85,109.85,109.8,109.8,33216.0,92.7037,92.7037,92.6615,92.6615,33216.0
2015-07-17 15:05:00,109.81,109.82,109.79,109.81,7265.0,92.6699,92.6784,92.653,92.6699,7265.0
2015-07-17 15:10:00,109.79,109.82,109.79,109.82,14798.0,92.653,92.6784,92.653,92.6784,14798.0
2015-07-17 15:15:00,109.81,109.83,109.81,109.83,21615.0,92.6699,92.6868,92.6699,92.6868,21615.0
2015-07-17 15:20:00,109.83,109.85,109.82,109.85,11902.0,92.6868,92.7037,92.6784,92.7037,11902.0
2015-07-17 15:25:00,109.85,109.91,109.82,109.9,11665.0,92.7037,92.7543,92.6784,92.7459,11665.0
2015-07-17 15:30:00,109.89,109.93,109.88,109.91,16735.0,92.7374,92.7712,92.729,92.7543,16735.0
2015-07-17 15:35:00,109.92,109.96,109.91,109.94,21026.0,92.7627,92.7965,92.7543,92.7796,21026.0
2015-07-17 15:40:00,109.94,109.95,109.91,109.94,21592.0,92.7796,92.7881,92.7543,92.7796,21592.0
2015-07-17 15:45:00,109.95,109.97,109.94,109.97,8505.0,92.7881,92.8049,92.7796,92.8049,8505.0
2015-07-17 15:50:00,109.97,109.99,109.96,109.96,26665.0,92.8049,92.8218,92.7965,92.7965,26665.0
2015-07-17 15:55:00,109.97,109.98,109.92,109.96,73669.0,92.8049,92.8134,92.7627,92.7965,73669.0
2015-07-20 09:30:00,110.05,110.09,109.97,109.98,54104.0,92.8725,92.9062,92.8049,92.8134,54104.0
2015-07-20 09:35:00,109.96,109.99,109.89,109.95,19450.0,92.7965,92.8218,92.7374,92.7881,19450.0
2015-07-20 09:40:00,109.96,109.96,109.87,109.92,10745.0,92.7965,92.7965,92.7205,92.7627,10745.0
2015-07-20 09:45:00,109.9,109.91,109.83,109.9,37553.0,92.7459,92.7543,92.6868,92.7459,37553.0
2015-07-20 09:50:00,109.92,109.98,109.91,109.98,24813.0,92.7627,92.8134,92.7543,92.8134,24813.0
2015-07-20 09:55:00,109.97,110.0,109.89,109.89,22130.0,92.8049,92.8303,92.7374,92.7374,22130.0
2015-07-20 10:00:00,109.88,109.89,109.81,109.81,9309.0,92.729,92.7374,92.6699,92.6699,9309.0
2015-07-20 10:05:00,109.82,109.84,109.78,109.84,14760.0,92.6784,92.6952,92.6446,92.6952,14760.0
2015-07-20 10:10:00,109.85,109.89,109.83,109.87,14522.0,92.7037,92.7374,92.6868,92.7205,14522.0
2015-07-20 10:15:00,109.85,109.9,109.83,109.84,10031.0,92.7037,92.7459,92.6868,92.6952,10031.0
2015-07-20 10:20:00,109.8,109.85,109.77,109.85,7827.0,92.6615,92.7037,92.6362,92.7037,7827.0
2015-07-20 10:25:00,109.86,109.9,109.84,109.85,9129.0,92.7121,92.7459,92.6952,92.7037,9129.0
2015-07-20 10:30:00,109.85,109.88,109.82,109.87,19803.0,92.7037,92.729,92.6784,92.7205,19803.0
2015-07-20 10:35:00,109.87,109.89,109.83,109.88,7310.0,92.7205,92.7374,92.6868,92.729,7310.0
2015-07-20 10:40:00,109.89,109.89,109.83,109.84,2706.0,92.7374,92.7374,92.6868,92.6952,2706.0
2015-07-20 10:45:00,109.87,109.89,109.86,109.88,7610.0,92.7205,92.7374,92.7121,92.729,7610.0
2015-07-20 10:50:00,109.87,109.92,109.86,109.92,13475.0,92.7205,92.7627,92.7121,92.7627,13475.0
2015-07-20 10:55:00,109.94,110.02,109.92,110.0,27234.0,92.7796,92.8471,92.7627,92.8303,27234.0
2015-07-20 11:00:00,110.0,110.05,109.99,110.05,20566.0,92.8303,92.8725,92.8218,92.8725,20566.0
2015-07-20 11:05:00,110.07,110.1,110.06,110.08,8489.0,92.8893,92.9146,92.8809,92.8978,8489.0
2015-07-20 11:10:00,110.08,110.09,110.05,110.05,7813.0,92.8978,92.9062,92.8725,92.8725,7813.0
2015-07-20 11:15:00,110.06,110.07,110.05,110.05,6780.0,92.8809,92.8893,92.8725,92.8725,6780.0
2015-07-20 11:20:00,110.04,110.05,110.03,110.05,3917.0,92.864,92.8725,92.8556,92.8725,3917.0
2015-07-20 11:25:00,110.07,110.11,110.02,110.04,22164.0,92.8893,92.9231,92.8471,92.864,22164.0
2015-07-20 11:30:00,110.05,110.06,109.99,109.99,9320.0,92.8725,92.8809,92.8218,92.8218,9320.0
2015-07-20 11:35:00,109.99,110.04,109.99,110.03,3230.0,92.8218,92.864,92.8218,92.8556,3230.0
2015-07-20 11:40:00,110.04,110.05,110.01,110.03,7245.0,92.864,92.8725,92.8387,92.8556,7245.0
2015-07-20 11:45:00,110.05,110.06,110.03,110.04,11579.0,92.8725,92.8809,92.8556,92.864,11579.0
2015-07-20 11:50:00,110.04,110.06,110.02,110.02,4351.0,92.864,92.8809,92.8471,92.8471,4351.0
2015-07-20 11:55:00,110.02,110.08,110.0,110.06,10659.0,92.8471,92.8978,92.8303,92.8809,10659.0
2015-07-20 12:00:00,110.07,110.09,110.05,110.08,7854.0,92.8893,92.9062,92.8725,92.8978,7854.0
2015-07-20 12:05:00,110.07,110.07,110.05,110.05,6645.0,92.8893,92.8893,92.8725,92.8725,6645.0
2015-07-20 12:10:00,110.07,110.08,110.06,110.08,4900.0,92.8893,92.8978,92.8809,92.8978,4900.0
2015-07-20 12:15:00,110.08,110.12,110.08,110.11,11549.0,92.8978,92.9315,92.8978,92.9231,11549.0
2015-07-20 12:20:00,110.11,110.12,110.07,110.08,6166.0,92.9231,92.9315,92.8893,92.8978,6166.0
2015-07-20 12:25:00,110.07,110.07,110.04,110.04,4771.0,92.8893,92.8893,92.864,92.864,4771.0
2015-07-20 12:30:00,110.07,110.1,110.06,110.09,5924.0,92.8893,92.9146,92.8809,92.9062,5924.0
2015-07-20 12:35:00,110.09,110.1,110.08,110.09,6708.0,92.9062,92.9146,92.8978,92.9062,6708.0
2015-07-20 12:40:00,110.09,110.15,110.09,110.15,11421.0,92.9062,92.9568,92.9062,92.9568,11421.0
2015-07-20 12:45:00,110.16,110.16,110.11,110.12,5308.0,92.9653,92.9653,92.9231,92.9315,5308.0
2015-07-20 12:50:00,110.12,110.13,110.11,110.13,10079.0,92.9315,92.94,92.9231,92.94,10079.0
2015-07-20 12:55:00,110.12,110.14,110.09,110.11,7812.0,92.9315,92.9484,92.9062,92.9231,7812.0
2015-07-20 13:00:00,110.12,110.13,110.11,110.12,4072.0,92.9315,92.94,92.9231,92.9315,4072.0
2015-07-20 13:05:00,110.13,110.13,110.11,110.12,20517.0,92.94,92.94,92.9231,92.9315,20517.0
2015-07-20 13:10:00,110.13,110.13,110.11,110.13,24554.0,92.94,92.94,92.9231,92.94,24554.0
2015-07-20 13:15:00,110.14,110.14,110.11,110.12,12326.0,92.9484,92.9484,92.9231,92.9315,12326.0
2015-07-20 13:20:00,110.12,110.14,110.1,110.14,8210.0,92.9315,92.9484,92.9146,92.9484,8210.0
2015-07-20 13:25:00,110.15,110.17,110.14,110.17,16364.0,92.9568,92.9737,92.9484,92.9737,16364.0
2015-07-20 13:30:00,110.16,110.17,110.14,110.16,7555.0,92.9653,92.9737,92.9484,92.9653,7555.0
2015-07-20 13:35:00,110.16,110.18,110.14,110.14,13623.0,92.9653,92.9822,92.9484,92.9484,13623.0
2015-07-20 13:40:00,110.14,110.17,110.13,110.16,21792.0,92.9484,92.9737,92.94,92.9653,21792.0
2015-07-20 13:45:00,110.17,110.17,110.05,110.08,19906.0,92.9737,92.9737,92.8725,92.8978,19906.0
2015-07-20 13:50:00,110.08,110.11,110.08,110.09,10165.0,92.8978,92.9231,92.8978,92.9062,10165.0
2015-07-20 13:55:00,110.1,110.12,110.05,110.08,32655.0,92.9146,92.9315,92.8725,92.8978,32655.0
2015-07-20 14:00:00,110.07,110.09,110.06,110.08,17527.0,92.8893,92.9062,92.8809,92.8978,17527.0
2015-07-20 14:05:00,110.08,110.12,110.07,110.11,7057.0,92.8978,92.9315,92.8893,92.9231,7057.0
2015-07-20 14:10:00,110.11,110.12,110.1,110.1,5768.0,92.9231,92.9315,92.9146,92.9146,5768.0
2015-07-20 14:15:00,110.09,110.13,110.07,110.07,17168.0,92.9062,92.94,92.8893,92.8893,17168.0
2015-07-20 14:20:00,110.09,110.12,110.09,110.11,6861.0,92.9062,92.9315,92.9062,92.9231,6861.0
2015-07-20 14:25:00,110.12,110.2,110.11,110.19,20017.0,92.9315,92.999,92.9231,92.9906,20017.0
2015-07-20 14:30:00,110.19,110.2,110.16,110.18,16284.0,92.9906,92.999,92.9653,92.9822,16284.0
2015-07-20 14:35:00,110.18,110.2,110.16,110.16,7403.0,92.9822,92.999,92.9653,92.9653,7403.0
2015-07-20 14:40:00,110.17,110.17,110.14,110.16,9770.0,92.9737,92.9737,92.9484,92.9653,9770.0
2015-07-20 14:45:00,110.16,110.17,110.13,110.15,11287.0,92.9653,92.9737,92.94,92.9568,11287.0
2015-07-20 14:50:00,110.14,110.15,110.12,110.15,14576.0,92.9484,92.9568,92.9315,92.9568,14576.0
2015-07-20 14:55:00,110.16,110.16,110.12,110.13,16533.0,92.9653,92.9653,92.9315,92.94,16533.0
2015-07-20 15:00:00,110.13,110.14,110.11,110.12,8947.0,92.94,92.9484,92.9231,92.9315,8947.0
2015-07-20 15:05:00,110.11,110.18,110.09,110.16,22593.0,92.9231,92.9822,92.9062,92.9653,22593.0
2015-07-20 15:10:00,110.16,110.21,110.16,110.19,16214.0,92.9653,93.0075,92.9653,92.9906,16214.0
2015-07-20 15:15:00,110.19,110.19,110.1,110.11,29984.0,92.9906,92.9906,92.9146,92.9231,29984.0
2015-07-20 15:20:00,110.11,110.13,110.09,110.12,31544.0,92.9231,92.94,92.9062,92.9315,31544.0
2015-07-20 15:25:00,110.13,110.13,110.09,110.09,36320.0,92.94,92.94,92.9062,92.9062,36320.0
2015-07-20 15:30:00,110.1,110.12,110.07,110.09,36788.0,92.9146,92.9315,92.8893,92.9062,36788.0
2015-07-20 15:35:00,110.09,110.09,109.99,110.01,44032.0,92.9062,92.9062,92.8218,92.8387,44032.0
2015-07-20 15:40:00,110.01,110.01,109.9,109.93,58440.0,92.8387,92.8387,92.7459,92.7712,58440.0
2015-07-20 15:45:00,109.93,109.99,109.93,109.96,29606.0,92.7712,92.8218,92.7712,92.7965,29606.0
2015-07-20 15:50:00,109.97,109.99,109.92,109.92,26375.0,92.8049,92.8218,92.7627,92.7627,26375.0
2015-07-20 15:55:00,109.93,110.01,109.92,109.97,32306.0,92.7712,92.8387,92.7627,92.8049,32306.0
2015-07-21 09:30:00,109.88,109.99,109.84,109.87,40823.0,92.729,92.8218,92.6952,92.7205,40823.0
2015-07-21 09:35:00,109.88,109.92,109.84,109.87,31267.0,92.729,92.7627,92.6952,92.7205,31267.0
2015-07-21 09:40:00,109.88,110.0,109.88,109.99,30633.0,92.729,92.8303,92.729,92.8218,30633.0
2015-07-21 09:45:00,109.99,110.01,109.96,110.0,30141.0,92.8218,92.8387,92.7965,92.8303,30141.0
2015-07-21 09:50:00,110.0,110.03,109.95,109.95,42453.0,92.8303,92.8556,92.7881,92.7881,42453.0
2015-07-21 09:55:00,109.92,110.02,109.92,110.02,47314.0,92.7627,92.8471,92.7627,92.8471,47314.0
2015-07-21 10:00:00,110.04,110.04,109.98,110.0,52842.0,92.864,92.864,92.8134,92.8303,52842.0
2015-07-21 10:05:00,109.99,110.01,109.92,109.92,42322.0,92.8218,92.8387,92.7627,92.7627,42322.0
2015-07-21 10:10:00,109.92,109.92,109.86,109.91,50299.0,92.7627,92.7627,92.7121,92.7543,50299.0
2015-07-21 10:15:00,109.91,109.94,109.89,109.91,30731.0,92.7543,92.7796,92.7374,92.7543,30731.0
2015-07-21 10:20:00,109.92,109.93,109.89,109.91,20551.0,92.7627,92.7712,92.7374,92.7543,20551.0
2015-07-21 10:25:00,109.91,109.93,109.88,109.9,33132.0,92.7543,92.7712,92.729,92.7459,33132.0
2015-07-21 10:30:00,109.88,109.88,109.81,109.83,11959.0,92.729,92.729,92.6699,92.6868,11959.0
2015-07-21 10:35:00,109.82,109.84,109.79,109.82,15173.0,92.6784,92.6952,92.653,92.6784,15173.0
2015-07-21 10:40:00,109.81,109.82,109.7,109.71,19345.0,92.6699,92.6784,92.5771,92.5855,19345.0
2015-07-21 10:45:00,109.71,109.74,109.68,109.7,20769.0,92.5855,92.6108,92.5602,92.5771,20769.0
2015-07-21 10:50:00,109.69,109.69,109.58,109.62,12268.0,92.5686,92.5686,92.4758,92.5096,12268.0
2015-07-21 10:55:00,109.63,109.67,109.62,109.65,16630.0,92.518,92.5518,92.5096,92.5349,16630.0
2015-07-21 11:00:00,109.65,109.67,109.6,109.62,15442.0,92.5349,92.5518,92.4927,92.5096,15442.0
2015-07-21 11:05:00,109.61,109.62,109.52,109.55,13713.0,92.5011,92.5096,92.4252,92.4505,13713.0
2015-07-21 11:10:00,109.55,109.56,109.5,109.53,12373.0,92.4505,92.4589,92.4083,92.4336,12373.0
2015-07-21 11:15:00,109.52,109.54,109.46,109.46,8681.0,92.4252,92.4421,92.3745,92.3745,8681.0
2015-07-21 11:20:00,109.46,109.49,109.43,109.48,39448.0,92.3745,92.3999,92.3492,92.3914,39448.0
2015-07-21 11:25:00,109.5,109.54,109.5,109.53,7597.0,92.4083,92.4421,92.4083,92.4336,7597.0
2015-07-21 11:30:00,109.52,109.54,109.48,109.54,13103.0,92.4252,92.4421,92.3914,92.4421,13103.0
2015-07-21 11:35:00,109.53,109.54,109.48,109.51,7514.0,92.4336,92.4421,92.3914,92.4167,7514.0
2015-07-21 11:40:00,109.51,109.54,109.5,109.53,4194.0,92.4167,92.4421,92.4083,92.4336,4194.0
2015-07-21 11:45:00,109.55,109.55,109.52,109.54,2544.0,92.4505,92.4505,92.4252,92.4421,2544.0
2015-07-21 11:50:00,109.57,109.57,109.5,109.52,21804.0,92.4674,92.4674,92.4083,92.4252,21804.0
2015-07-21 11:55:00,109.52,109.53,109.48,109.53,9209.0,92.4252,92.4336,92.3914,92.4336,9209.0
2015-07-21 12:00:00,109.53,109.56,109.52,109.55,12508.0,92.4336,92.4589,92.4252,92.4505,12508.0
2015-07-21 12:05:00,109.53,109.56,109.53,109.56,9256.0,92.4336,92.4589,92.4336,92.4589,9256.0
2015-07-21 12:10:00,109.57,109.57,109.52,109.55,8122.0,92.4674,92.4674,92.4252,92.4505,8122.0
2015-07-21 12:15:00,109.56,109.57,109.53,109.53,6996.0,92.4589,92.4674,92.4336,92.4336,6996.0
2015-07-21 12:20:00,109.52,109.54,109.5,109.54,6455.0,92.4252,92.4421,92.4083,92.4421,6455.0
2015-07-21 12:25:00,109.53,109.6,109.52,109.6,11327.0,92.4336,92.4927,92.4252,92.4927,11327.0
2015-07-21 12:30:00,109.6,109.66,109.59,109.6,13578.0,92.4927,92.5433,92.4843,92.4927,13578.0
2015-07-21 12:35:00,109.59,109.6,109.55,109.57,19592.0,92.4843,92.4927,92.4505,92.4674,19592.0
2015-07-21 12:40:00,109.56,109.59,109.52,109.53,17997.0,92.4589,92.4843,92.4252,92.4336,17997.0
2015-07-21 12:45:00,109.54,109.56,109.49,109.5,14193.0,92.4421,92.4589,92.3999,92.4083,14193.0
2015-07-21 12:50:00,109.48,109.5,109.43,109.47,19031.0,92.3914,92.4083,92.3492,92.383,19031.0
2015-07-21 12:55:00,109.47,109.5,109.46,109.5,13462.0,92.383,92.4083,92.3745,92.4083,13462.0
2015-07-21 13:00:00,109.49,109.49,109.41,109.42,15242.0,92.3999,92.3999,92.3323,92.3408,15242.0
2015-07-21 13:05:00,109.42,109.42,109.34,109.39,15621.0,92.3408,92.3408,92.2733,92.3155,15621.0
2015-07-21 13:10:00,109.38,109.4,109.36,109.39,15592.0,92.307,92.3239,92.2902,92.3155,15592.0
2015-07-21 13:15:00,109.39,109.45,109.39,109.45,11785.0,92.3155,92.3661,92.3155,92.3661,11785.0
2015-07-21 13:20:00,109.44,109.44,109.37,109.41,12840.0,92.3577,92.3577,92.2986,92.3323,12840.0
2015-07-21 13:25:00,109.41,109.45,109.4,109.42,31691.0,92.3323,92.3661,92.3239,92.3408,31691.0
2015-07-21 13:30:00,109.43,109.43,109.37,109.37,34242.0,92.3492,92.3492,92.2986,92.2986,34242.0
2015-07-21 13:35:00,109.37,109.4,109.35,109.38,14309.0,92.2986,92.3239,92.2817,92.307,14309.0
2015-07-21 13:40:00,109.39,109.42,109.37,109.41,12447.0,92.3155,92.3408,92.2986,92.3323,12447.0
2015-07-21 13:45:00,109.41,109.44,109.4,109.42,4985.0,92.3323,92.3577,92.3239,92.3408,4985.0
2015-07-21 13:50:00,109.42,109.42,109.39,109.4,13329.0,92.3408,92.3408,92.3155,92.3239,13329.0
2015-07-21 13:55:00,109.39,109.44,109.39,109.43,14886.0,92.3155,92.3577,92.3155,92.3492,14886.0
2015-07-21 14:00:00,109.4,109.4,109.33,109.35,20899.0,92.3239,92.3239,92.2648,92.2817,20899.0
2015-07-21 14:05:00,109.35,109.36,109.34,109.35,20457.0,92.2817,92.2902,92.2733,92.2817,20457.0
2015-07-21 14:10:00,109.35,109.35,109.3,109.34,27344.0,92.2817,92.2817,92.2395,92.2733,27344.0
2015-07-21 14:15:00,109.33,109.43,109.33,109.43,14558.0,92.2648,92.3492,92.2648,92.3492,14558.0
2015-07-21 14:20:00,109.44,109.49,109.42,109.49,15911.0,92.3577,92.3999,92.3408,92.3999,15911.0
2015-07-21 14:25:00,109.52,109.55,109.51,109.55,19900.0,92.4252,92.4505,92.4167,92.4505,19900.0
2015-07-21 14:30:00,109.54,109.56,109.49,109.51,31127.0,92.4421,92.4589,92.3999,92.4167,31127.0
2015-07-21 14:35:00,109.51,109.51,109.48,109.49,19141.0,92.4167,92.4167,92.3914,92.3999,19141.0
2015-07-21 14:40:00,109.51,109.52,109.48,109.48,11258.0,92.4167,92.4252,92.3914,92.3914,11258.0
2015-07-21 14:45:00,109.49,109.49,109.44,109.44,13649.0,92.3999,92.3999,92.3577,92.3577,13649.0
2015-07-21 14:50:00,109.43,109.43,109.35,109.4,42744.0,92.3492,92.3492,92.2817,92.3239,42744.0
2015-07-21 14:55:00,109.42,109.45,109.41,109.43,25109.0,92.3408,92.3661,92.3323,92.3492,25109.0
2015-07-21 15:00:00,109.44,109.45,109.37,109.41,37699.0,92.3577,92.3661,92.2986,92.3323,37699.0
2015-07-21 15:05:00,109.41,109.43,109.37,109.4,16091.0,92.3323,92.3492,92.2986,92.3239,16091.0
2015-07-21 15:10:00,109.4,109.46,109.38,109.43,16114.0,92.3239,92.3745,92.307,92.3492,16114.0
2015-07-21 15:15:00,109.43,109.48,109.41,109.44,18913.0,92.3492,92.3914,92.3323,92.3577,18913.0
2015-07-21 15:20:00,109.45,109.45,109.41,109.41,19712.0,92.3661,92.3661,92.3323,92.3323,19712.0
2015-07-21 15:25:00,109.4,109.46,109.38,109.44,14157.0,92.3239,92.3745,92.307,92.3577,14157.0
2015-07-21 15:30:00,109.44,109.52,109.42,109.52,16271.0,92.3577,92.4252,92.3408,92.4252,16271.0
2015-07-21 15:35:00,109.52,109.56,109.49,109.56,23246.0,92.4252,92.4589,92.3999,92.4589,23246.0
2015-07-21 15:40:00,109.55,109.55,109.5,109.52,20768.0,92.4505,92.4505,92.4083,92.4252,20768.0
2015-07-21 15:45:00,109.52,109.58,109.51,109.58,18015.0,92.4252,92.4758,92.4167,92.4758,18015.0
2015-07-21 15:50:00,109.57,109.59,109.55,109.55,19089.0,92.4674,92.4843,92.4505,92.4505,19089.0
2015-07-21 15:55:00,109.55,109.57,109.46,109.5,24773.0,92.4505,92.4674,92.3745,92.4083,24773.0
2015-07-22 09:30:00,109.1,109.46,109.0,109.16,61096.0,92.0707,92.3745,91.9863,92.1214,61096.0
2015-07-22 09:35:00,109.16,109.25,109.13,109.16,67462.0,92.1214,92.1973,92.0961,92.1214,67462.0
2015-07-22 09:40:00,109.18,109.3,109.17,109.26,29148.0,92.1382,92.2395,92.1298,92.2058,29148.0
2015-07-22 09:45:00,109.27,109.27,109.19,109.25,30400.0,92.2142,92.2142,92.1467,92.1973,30400.0
2015-07-22 09:50:00,109.23,109.34,109.2,109.33,29556.0,92.1804,92.2733,92.1551,92.2648,29556.0
2015-07-22 09:55:00,109.32,109.43,109.32,109.41,28813.0,92.2564,92.3492,92.2564,92.3323,28813.0
2015-07-22 10:00:00,109.41,109.44,109.35,109.38,29332.0,92.3323,92.3577,92.2817,92.307,29332.0
2015-07-22 10:05:00,109.39,109.43,109.36,109.37,11495.0,92.3155,92.3492,92.2902,92.2986,11495.0
2015-07-22 10:10:00,109.35,109.44,109.34,109.38,21115.0,92.2817,92.3577,92.2733,92.307,21115.0
2015-07-22 10:15:00,109.4,109.47,109.4,109.43,14972.0,92.3239,92.383,92.3239,92.3492,14972.0
2015-07-22 10:20:00,109.43,109.5,109.42,109.42,17399.0,92.3492,92.4083,92.3408,92.3408,17399.0
2015-07-22 10:25:00,109.42,109.44,109.37,109.39,14530.0,92.3408,92.3577,92.2986,92.3155,14530.0
2015-07-22 10:30:00,109.39,109.4,109.27,109.31,12067.0,92.3155,92.3239,92.2142,92.248,12067.0
2015-07-22 10:35:00,109.29,109.31,109.22,109.22,20547.0,92.2311,92.248,92.172,92.172,20547.0
2015-07-22 10:40:00,109.22,109.28,109.21,109.21,6473.0,92.172,92.2226,92.1636,92.1636,6473.0
2015-07-22 10:45:00,109.21,109.26,109.19,109.26,8960.0,92.1636,92.2058,92.1467,92.2058,8960.0
2015-07-22 10:50:00,109.24,109.29,109.23,109.28,10363.0,92.1889,92.2311,92.1804,92.2226,10363.0
2015-07-22 10:55:00,109.3,109.38,109.3,109.38,17665.0,92.2395,92.307,92.2395,92.307,17665.0
2015-07-22 11:00:00,109.39,109.4,109.29,109.31,14404.0,92.3155,92.3239,92.2311,92.248,14404.0
2015-07-22 11:05:00,109.33,109.33,109.27,109.29,34220.0,92.2648,92.2648,92.2142,92.2311,34220.0
2015-07-22 11:10:00,109.29,109.32,109.28,109.3,105107.0,92.2311,92.2564,92.2226,92.2395,105107.0
2015-07-22 11:15:00,109.28,109.3,109.25,109.27,28542.0,92.2226,92.2395,92.1973,92.2142,28542.0
2015-07-22 11:20:00,109.26,109.29,109.18,109.23,121141.0,92.2058,92.2311,92.1382,92.1804,121141.0
2015-07-22 11:25:00,109.23,109.23,109.17,109.21,36568.0,92.1804,92.1804,92.1298,92.1636,36568.0
2015-07-22 11:30:00,109.19,109.25,109.19,109.24,16707.0,92.1467,92.1973,92.1467,92.1889,16707.0
2015-07-22 11:35:00,109.24,109.26,109.21,109.23,8469.0,92.1889,92.2058,92.1636,92.1804,8469.0
2015-07-22 11:40:00,109.22,109.27,109.22,109.26,5677.0,92.172,92.2142,92.172,92.2058,5677.0
2015-07-22 11:45:00,109.26,109.28,109.24,109.25,7266.0,92.2058,92.2226,92.1889,92.1973,7266.0
2015-07-22 11:50:00,109.25,109.26,109.23,109.23,3062.0,92.1973,92.2058,92.1804,92.1804,3062.0
2015-07-22 11:55:00,109.23,109.26,109.2,109.26,8618.0,92.1804,92.2058,92.1551,92.2058,8618.0
2015-07-22 12:00:00,109.27,109.32,109.27,109.31,13530.0,92.2142,92.2564,92.2142,92.248,13530.0
2015-07-22 12:05:00,109.29,109.3,109.23,109.23,5340.0,92.2311,92.2395,92.1804,92.1804,5340.0
2015-07-22 12:10:00,109.22,109.25,109.21,109.22,5643.0,92.172,92.1973,92.1636,92.172,5643.0
2015-07-22 12:15:00,109.23,109.23,109.15,109.17,13345.0,92.1804,92.1804,92.1129,92.1298,13345.0
2015-07-22 12:20:00,109.18,109.21,109.15,109.2,117887.0,92.1382,92.1636,92.1129,92.1551,117887.0
2015-07-22 12:25:00,109.2,109.22,109.19,109.21,11775.0,92.1551,92.172,92.1467,92.1636,11775.0
2015-07-22 12:30:00,109.19,109.22,109.14,109.16,8214.0,92.1467,92.172,92.1045,92.1214,8214.0
2015-07-22 12:35:00,109.15,109.2,109.15,109.18,4452.0,92.1129,92.1551,92.1129,92.1382,4452.0
2015-07-22 12:40:00,109.16,109.17,109.12,109.16,9596.0,92.1214,92.1298,92.0876,92.1214,9596.0
2015-07-22 12:45:00,109.19,109.19,109.16,109.18,7896.0,92.1467,92.1467,92.1214,92.1382,7896.0
2015-07-22 12:50:00,109.17,109.19,109.16,109.17,2421.0,92.1298,92.1467,92.1214,92.1298,2421.0
2015-07-22 12:55:00,109.18,109.21,109.17,109.21,23886.0,92.1382,92.1636,92.1298,92.1636,23886.0
2015-07-22 13:00:00,109.21,109.28,109.2,109.27,42499.0,92.1636,92.2226,92.1551,92.2142,42499.0
2015-07-22 13:05:00,109.27,109.27,109.22,109.23,16149.0,92.2142,92.2142,92.172,92.1804,16149.0
2015-07-22 13:10:00,109.24,109.25,109.2,109.2,11629.0,92.1889,92.1973,92.1551,92.1551,11629.0
2015-07-22 13:15:00,109.23,109.25,109.21,109.24,8343.0,92.1804,92.1973,92.1636,92.1889,8343.0
2015-07-22 13:20:00,109.26,109.29,109.25,109.28,9419.0,92.2058,92.2311,92.1973,92.2226,9419.0
2015-07-22 13:25:00,109.29,109.29,109.26,109.28,4690.0,92.2311,92.2311,92.2058,92.2226,4690.0
2015-07-22 13:30:00,109.3,109.32,109.29,109.3,19144.0,92.2395,92.2564,92.2311,92.2395,19144.0
2015-07-22 13:35:00,109.29,109.32,109.27,109.3,12515.0,92.2311,92.2564,92.2142,92.2395,12515.0
2015-07-22 13:40:00,109.3,109.33,109.3,109.33,11085.0,92.2395,92.2648,92.2395,92.2648,11085.0
2015-07-22 13:45:00,109.33,109.34,109.28,109.28,9870.0,92.2648,92.2733,92.2226,92.2226,9870.0
2015-07-22 13:50:00,109.27,109.28,109.25,109.27,11315.0,92.2142,92.2226,92.1973,92.2142,11315.0
2015-07-22 13:55:00,109.28,109.31,109.27,109.29,7410.0,92.2226,92.248,92.2142,92.2311,7410.0
2015-07-22 14:00:00,109.27,109.3,109.26,109.27,7741.0,92.2142,92.2395,92.2058,92.2142,7741.0
2015-07-22 14:05:00,109.26,109.27,109.25,109.26,8363.0,92.2058,92.2142,92.1973,92.2058,8363.0
2015-07-22 14:10:00,109.26,109.27,109.24,109.27,5689.0,92.2058,92.2142,92.1889,92.2142,5689.0
2015-07-22 14:15:00,109.27,109.34,109.26,109.34,9629.0,92.2142,92.2733,92.2058,92.2733,9629.0
2015-07-22 14:20:00,109.35,109.39,109.35,109.39,17432.0,92.2817,92.3155,92.2817,92.3155,17432.0
2015-07-22 14:25:00,109.39,109.4,109.35,109.35,6338.0,92.3155,92.3239,92.2817,92.2817,6338.0
2015-07-22 14:30:00,109.36,109.39,109.36,109.39,7698.0,92.2902,92.3155,92.2902,92.3155,7698.0
2015-07-22 14:35:00,109.39,109.4,109.38,109.39,16495.0,92.3155,92.3239,92.307,92.3155,16495.0
2015-07-22 14:40:00,109.39,109.39,109.32,109.33,9599.0,92.3155,92.3155,92.2564,92.2648,9599.0
2015-07-22 14:45:00,109.35,109.38,109.35,109.36,6786.0,92.2817,92.307,92.2817,92.2902,6786.0
2015-07-22 14:50:00,109.37,109.38,109.34,109.37,8073.0,92.2986,92.307,92.2733,92.2986,8073.0
2015-07-22 14:55:00,109.37,109.42,109.36,109.41,11484.0,92.2986,92.3408,92.2902,92.3323,11484.0
2015-07-22 15:00:00,109.41,109.43,109.4,109.42,91702.0,92.3323,92.3492,92.3239,92.3408,91702.0
2015-07-22 15:05:00,109.41,109.42,109.39,109.4,26987.0,92.3323,92.3408,92.3155,92.3239,26987.0
2015-07-22 15:10:00,109.41,109.41,109.3,109.3,89252.0,92.3323,92.3323,92.2395,92.2395,89252.0
2015-07-22 15:15:00,109.29,109.3,109.25,109.3,32935.0,92.2311,92.2395,92.1973,92.2395,32935.0
2015-07-22 15:20:00,109.3,109.33,109.29,109.33,19065.0,92.2395,92.2648,92.2311,92.2648,19065.0
2015-07-22 15:25:00,109.32,109.32,109.26,109.27,9551.0,92.2564,92.2564,92.2058,92.2142,9551.0
2015-07-22 15:30:00,109.28,109.28,109.22,109.25,18589.0,92.2226,92.2226,92.172,92.1973,18589.0
2015-07-22 15:35:00,109.25,109.26,109.18,109.18,22277.0,92.1973,92.2058,92.1382,92.1382,22277.0
2015-07-22 15:40:00,109.18,109.18,109.13,109.17,31064.0,92.1382,92.1382,92.0961,92.1298,31064.0
2015-07-22 15:45:00,109.16,109.21,109.14,109.21,18721.0,92.1214,92.1636,92.1045,92.1636,18721.0
2015-07-22 15:50:00,109.2,109.23,109.19,109.22,19890.0,92.1551,92.1804,92.1467,92.172,19890.0
2015-07-22 15:55:00,109.22,109.34,109.21,109.32,44606.0,92.172,92.2733,92.1636,92.2564,44606.0
2015-07-23 09:30:00,109.47,109.52,109.38,109.43,41317.0,92.383,92.4252,92.307,92.3492,41317.0
2015-07-23 09:35:00,109.44,109.52,109.37,109.41,9319.0,92.3577,92.4252,92.2986,92.3323,9319.0
2015-07-23 09:40:00,109.38,109.38,109.25,109.28,26431.0,92.307,92.307,92.1973,92.2226,26431.0
2015-07-23 09:45:00,109.3,109.36,109.26,109.36,28021.0,92.2395,92.2902,92.2058,92.2902,28021.0
2015-07-23 09:50:00,109.34,109.34,109.24,109.31,17833.0,92.2733,92.2733,92.1889,92.248,17833.0
2015-07-23 09:55:00,109.32,109.33,109.24,109.3,10534.0,92.2564,92.2648,92.1889,92.2395,10534.0
2015-07-23 10:00:00,109.3,109.34,109.23,109.29,16126.0,92.2395,92.2733,92.1804,92.2311,16126.0
2015-07-23 10:05:00,109.25,109.34,109.24,109.34,31825.0,92.1973,92.2733,92.1889,92.2733,31825.0
2015-07-23 10:10:00,109.34,109.38,109.32,109.36,12031.0,92.2733,92.307,92.2564,92.2902,12031.0
2015-07-23 10:15:00,109.37,109.4,109.33,109.37,34701.0,92.2986,92.3239,92.2648,92.2986,34701.0
2015-07-23 10:20:00,109.38,109.42,109.37,109.4,6489.0,92.307,92.3408,92.2986,92.3239,6489.0
2015-07-23 10:25:00,109.39,109.46,109.37,109.46,43937.0,92.3155,92.3745,92.2986,92.3745,43937.0
2015-07-23 10:30:00,109.47,109.47,109.42,109.45,14961.0,92.383,92.383,92.3408,92.3661,14961.0
2015-07-23 10:35:00,109.44,109.51,109.43,109.49,5200.0,92.3577,92.4167,92.3492,92.3999,5200.0
2015-07-23 10:40:00,109.47,109.53,109.45,109.46,13476.0,92.383,92.4336,92.3661,92.3745,13476.0
2015-07-23 10:45:00,109.47,109.47,109.43,109.44,4295.0,92.383,92.383,92.3492,92.3577,4295.0
2015-07-23 10:50:00,109.43,109.45,109.41,109.44,3383.0,92.3492,92.3661,92.3323,92.3577,3383.0
2015-07-23 10:55:00,109.44,109.47,109.43,109.47,18268.0,92.3577,92.383,92.3492,92.383,18268.0
2015-07-23 11:00:00,109.47,109.48,109.44,109.48,7778.0,92.383,92.3914,92.3577,92.3914,7778.0
2015-07-23 11:05:00,109.48,109.48,109.44,109.47,2971.0,92.3914,92.3914,92.3577,92.383,2971.0
2015-07-23 11:10:00,109.45,109.46,109.39,109.4,12554.0,92.3661,92.3745,92.3155,92.3239,12554.0
2015-07-23 11:15:00,109.4,109.4,109.3,109.3,16530.0,92.3239,92.3239,92.2395,92.2395,16530.0
2015-07-23 11:20:00,109.31,109.32,109.29,109.31,15646.0,92.248,92.2564,92.2311,92.248,15646.0
2015-07-23 11:25:00,109.31,109.31,109.2,109.21,12720.0,92.248,92.248,92.1551,92.1636,12720.0
2015-07-23 11:30:00,109.19,109.22,109.17,109.18,13395.0,92.1467,92.172,92.1298,92.1382,13395.0
2015-07-23 11:35:00,109.18,109.18,109.08,109.08,18656.0,92.1382,92.1382,92.0539,92.0539,18656.0
2015-07-23 11:40:00,109.09,109.09,109.04,109.08,14149.0,92.0623,92.0623,92.0201,92.0539,14149.0
2015-07-23 11:45:00,109.08,109.08,109.0,109.01,20463.0,92.0539,92.0539,91.9863,91.9948,20463.0
2015-07-23 11:50:00,109.02,109.02,108.93,108.94,28023.0,92.0032,92.0032,91.9273,91.9357,28023.0
2015-07-23 11:55:00,108.95,108.97,108.88,108.93,24698.0,91.9441,91.961,91.8851,91.9273,24698.0
2015-07-23 12:00:00,108.91,108.93,108.81,108.86,27395.0,91.9104,91.9273,91.826,91.8682,27395.0
2015-07-23 12:05:00,108.84,108.85,108.78,108.85,29507.0,91.8513,91.8598,91.8007,91.8598,29507.0
2015-07-23 12:10:00,108.84,108.85,108.76,108.79,15095.0,91.8513,91.8598,91.7838,91.8091,15095.0
2015-07-23 12:15:00,108.79,108.8,108.7,108.71,14064.0,91.8091,91.8176,91.7332,91.7416,14064.0
2015-07-23 12:20:00,108.69,108.77,108.68,108.74,25656.0,91.7247,91.7922,91.7163,91.7669,25656.0
2015-07-23 12:25:00,108.73,108.78,108.71,108.77,12983.0,91.7585,91.8007,91.7416,91.7922,12983.0
2015-07-23 12:30:00,108.76,108.79,108.73,108.77,5814.0,91.7838,91.8091,91.7585,91.7922,5814.0
2015-07-23 12:35:00,108.76,108.81,108.76,108.81,9156.0,91.7838,91.826,91.7838,91.826,9156.0
2015-07-23 12:40:00,108.8,108.83,108.8,108.83,13811.0,91.8176,91.8429,91.8176,91.8429,13811.0
2015-07-23 12:45:00,108.83,108.83,108.73,108.73,14072.0,91.8429,91.8429,91.7585,91.7585,14072.0
2015-07-23 12:50:00,108.73,108.77,108.72,108.76,9432.0,91.7585,91.7922,91.75,91.7838,9432.0
2015-07-23 12:55:00,108.76,108.82,108.74,108.8,6103.0,91.7838,91.8344,91.7669,91.8176,6103.0
2015-07-23 13:00:00,108.79,108.82,108.77,108.8,30853.0,91.8091,91.8344,91.7922,91.8176,30853.0
2015-07-23 13:05:00,108.8,108.85,108.8,108.85,16520.0,91.8176,91.8598,91.8176,91.8598,16520.0
2015-07-23 13:10:00,108.83,108.83,108.76,108.8,9633.0,91.8429,91.8429,91.7838,91.8176,9633.0
2015-07-23 13:15:00,108.79,108.82,108.77,108.81,10519.0,91.8091,91.8344,91.7922,91.826,10519.0
2015-07-23 13:20:00,108.8,108.8,108.76,108.77,5633.0,91.8176,91.8176,91.7838,91.7922,5633.0
2015-07-23 13:25:00,108.75,108.8,108.69,108.79,27204.0,91.7754,91.8176,91.7247,91.8091,27204.0
2015-07-23 13:30:00,108.77,108.8,108.76,108.76,4973.0,91.7922,91.8176,91.7838,91.7838,4973.0
2015-07-23 13:35:00,108.77,108.77,108.72,108.76,22894.0,91.7922,91.7922,91.75,91.7838,22894.0
2015-07-23 13:40:00,108.77,108.81,108.76,108.8,13580.0,91.7922,91.826,91.7838,91.8176,13580.0
2015-07-23 13:45:00,108.81,108.89,108.81,108.89,8495.0,91.826,91.8935,91.826,91.8935,8495.0
2015-07-23 13:50:00,108.89,108.97,108.86,108.97,15009.0,91.8935,91.961,91.8682,91.961,15009.0
2015-07-23 13:55:00,108.98,109.01,108.96,108.99,4619.0,91.9695,91.9948,91.9526,91.9779,4619.0
2015-07-23 14:00:00,108.99,108.99,108.93,108.95,21846.0,91.9779,91.9779,91.9273,91.9441,21846.0
2015-07-23 14:05:00,108.92,108.93,108.9,108.91,8913.0,91.9188,91.9273,91.902,91.9104,8913.0
2015-07-23 14:10:00,108.91,108.93,108.85,108.88,12594.0,91.9104,91.9273,91.8598,91.8851,12594.0
2015-07-23 14:15:00,108.88,108.92,108.87,108.9,15345.0,91.8851,91.9188,91.8766,91.902,15345.0
2015-07-23 14:20:00,108.91,108.92,108.82,108.87,22004.0,91.9104,91.9188,91.8344,91.8766,22004.0
2015-07-23 14:25:00,108.86,108.87,108.82,108.87,17492.0,91.8682,91.8766,91.8344,91.8766,17492.0
2015-07-23 14:30:00,108.86,108.91,108.85,108.87,7745.0,91.8682,91.9104,91.8598,91.8766,7745.0
2015-07-23 14:35:00,108.89,108.95,108.86,108.94,7559.0,91.8935,91.9441,91.8682,91.9357,7559.0
2015-07-23 14:40:00,108.95,108.96,108.92,108.92,4973.0,91.9441,91.9526,91.9188,91.9188,4973.0
2015-07-23 14:45:00,108.93,108.93,108.85,108.87,16805.0,91.9273,91.9273,91.8598,91.8766,16805.0
2015-07-23 14:50:00,108.88,108.88,108.68,108.71,30993.0,91.8851,91.8851,91.7163,91.7416,30993.0
2015-07-23 14:55:00,108.72,108.75,108.66,108.71,30412.0,91.75,91.7754,91.6994,91.7416,30412.0
2015-07-23 15:00:00,108.71,108.71,108.62,108.67,33648.0,91.7416,91.7416,91.6657,91.7079,33648.0
2015-07-23 15:05:00,108.66,108.66,108.6,108.63,18894.0,91.6994,91.6994,91.6488,91.6741,18894.0
2015-07-23 15:10:00,108.63,108.64,108.51,108.55,49080.0,91.6741,91.6825,91.5728,91.6066,49080.0
2015-07-23 15:15:00,108.53,108.59,108.52,108.55,32829.0,91.5897,91.6403,91.5813,91.6066,32829.0
2015-07-23 15:20:00,108.57,108.61,108.55,108.6,29556.0,91.6235,91.6572,91.6066,91.6488,29556.0
2015-07-23 15:25:00,108.61,108.61,108.57,108.61,17418.0,91.6572,91.6572,91.6235,91.6572,17418.0
2015-07-23 15:30:00,108.61,108.62,108.55,108.56,36532.0,91.6572,91.6657,91.6066,91.615,36532.0
2015-07-23 15:35:00,108.56,108.66,108.56,108.66,25227.0,91.615,91.6994,91.615,91.6994,25227.0
2015-07-23 15:40:00,108.68,108.73,108.65,108.65,25006.0,91.7163,91.7585,91.691,91.691,25006.0
2015-07-23 15:45:00,108.64,108.7,108.61,108.69,21996.0,91.6825,91.7332,91.6572,91.7247,21996.0
2015-07-23 15:50:00,108.69,108.69,108.61,108.63,25324.0,91.7247,91.7247,91.6572,91.6741,25324.0
2015-07-23 15:55:00,108.64,108.72,108.62,108.69,63935.0,91.6825,91.75,91.6657,91.7247,63935.0
2015-07-24 09:30:00,108.75,108.83,108.54,108.59,47614.0,91.7754,91.8429,91.5981,91.6403,47614.0
2015-07-24 09:35:00,108.55,108.56,108.44,108.53,31209.0,91.6066,91.615,91.5138,91.5897,31209.0
2015-07-24 09:40:00,108.51,108.58,108.49,108.53,11044.0,91.5728,91.6319,91.5559,91.5897,11044.0
2015-07-24 09:45:00,108.56,108.6,108.55,108.59,18638.0,91.615,91.6488,91.6066,91.6403,18638.0
2015-07-24 09:50:00,108.6,108.72,108.59,108.72,19366.0,91.6488,91.75,91.6403,91.75,19366.0
2015-07-24 09:55:00,108.74,108.74,108.65,108.65,14144.0,91.7669,91.7669,91.691,91.691,14144.0
2015-07-24 10:00:00,108.66,108.66,108.53,108.58,50416.0,91.6994,91.6994,91.5897,91.6319,50416.0
2015-07-24 10:05:00,108.59,108.68,108.59,108.67,20868.0,91.6403,91.7163,91.6403,91.7079,20868.0
2015-07-24 10:10:00,108.65,108.66,108.56,108.57,17606.0,91.691,91.6994,91.615,91.6235,17606.0
2015-07-24 10:15:00,108.55,108.55,108.42,108.46,20886.0,91.6066,91.6066,91.4969,91.5306,20886.0
2015-07-24 10:20:00,108.44,108.44,108.35,108.36,24060.0,91.5138,91.5138,91.4378,91.4462,24060.0
2015-07-24 10:25:00,108.35,108.38,108.31,108.38,6442.0,91.4378,91.4631,91.404,91.4631,6442.0
2015-07-24 10:30:00,108.33,108.34,108.24,108.26,25294.0,91.4209,91.4294,91.345,91.3618,25294.0
2015-07-24 10:35:00,108.26,108.33,108.26,108.31,15613.0,91.3618,91.4209,91.3618,91.404,15613.0
2015-07-24 10:40:00,108.31,108.31,108.25,108.3,15480.0,91.404,91.404,91.3534,91.3956,15480.0
2015-07-24 10:45:00,108.3,108.3,108.24,108.27,10912.0,91.3956,91.3956,91.345,91.3703,10912.0
2015-07-24 10:50:00,108.29,108.31,108.27,108.29,4540.0,91.3872,91.404,91.3703,91.3872,4540.0
2015-07-24 10:55:00,108.27,108.29,108.2,108.21,17192.0,91.3703,91.3872,91.3112,91.3197,17192.0
2015-07-24 11:00:00,108.2,108.27,108.19,108.27,14654.0,91.3112,91.3703,91.3028,91.3703,14654.0
2015-07-24 11:05:00,108.28,108.29,108.24,108.24,17411.0,91.3787,91.3872,91.345,91.345,17411.0
2015-07-24 11:10:00,108.24,108.26,108.16,108.21,63216.0,91.345,91.3618,91.2775,91.3197,63216.0
2015-07-24 11:15:00,108.21,108.24,108.17,108.24,9808.0,91.3197,91.345,91.2859,91.345,9808.0
2015-07-24 11:20:00,108.26,108.27,108.23,108.27,14173.0,91.3618,91.3703,91.3365,91.3703,14173.0
2015-07-24 11:25:00,108.27,108.32,108.27,108.28,9783.0,91.3703,91.4125,91.3703,91.3787,9783.0
2015-07-24 11:30:00,108.3,108.33,108.25,108.26,13816.0,91.3956,91.4209,91.3534,91.3618,13816.0
2015-07-24 11:35:00,108.27,108.28,108.24,108.28,7531.0,91.3703,91.3787,91.345,91.3787,7531.0
2015-07-24 11:40:00,108.28,108.31,108.27,108.28,11502.0,91.3787,91.404,91.3703,91.3787,11502.0
2015-07-24 11:45:00,108.27,108.28,108.24,108.26,13694.0,91.3703,91.3787,91.345,91.3618,13694.0
2015-07-24 11:50:00,108.25,108.26,108.2,108.22,6784.0,91.3534,91.3618,91.3112,91.3281,6784.0
2015-07-24 11:55:00,108.22,108.22,108.16,108.21,8506.0,91.3281,91.3281,91.2775,91.3197,8506.0
2015-07-24 12:00:00,108.22,108.22,108.18,108.19,8670.0,91.3281,91.3281,91.2943,91.3028,8670.0
2015-07-24 12:05:00,108.17,108.2,108.15,108.17,11472.0,91.2859,91.3112,91.269,91.2859,11472.0
2015-07-24 12:10:00,108.16,108.2,108.16,108.19,11466.0,91.2775,91.3112,91.2775,91.3028,11466.0
2015-07-24 12:15:00,108.19,108.19,108.13,108.17,43963.0,91.3028,91.3028,91.2521,91.2859,43963.0
2015-07-24 12:20:00,108.18,108.18,108.12,108.12,9691.0,91.2943,91.2943,91.2437,91.2437,9691.0
2015-07-24 12:25:00,108.13,108.14,108.1,108.12,20906.0,91.2521,91.2606,91.2268,91.2437,20906.0
2015-07-24 12:30:00,108.13,108.15,108.12,108.13,4119.0,91.2521,91.269,91.2437,91.2521,4119.0
2015-07-24 12:35:00,108.14,108.15,108.1,108.11,17577.0,91.2606,91.269,91.2268,91.2353,17577.0
2015-07-24 12:40:00,108.1,108.11,108.05,108.09,18545.0,91.2268,91.2353,91.1846,91.2184,18545.0
2015-07-24 12:45:00,108.08,108.08,108.0,108.04,23439.0,91.2099,91.2099,91.1424,91.1762,23439.0
2015-07-24 12:50:00,108.03,108.03,107.96,107.97,24392.0,91.1677,91.1677,91.1087,91.1171,24392.0
2015-07-24 12:55:00,107.97,107.99,107.92,107.94,7791.0,91.1171,91.134,91.0749,91.0918,7791.0
2015-07-24 13:00:00,107.95,108.0,107.94,107.99,9060.0,91.1002,91.1424,91.0918,91.134,9060.0
2015-07-24 13:05:00,107.99,108.0,107.94,107.95,7554.0,91.134,91.1424,91.0918,91.1002,7554.0
2015-07-24 13:10:00,107.96,107.96,107.88,107.89,23764.0,91.1087,91.1087,91.0412,91.0496,23764.0
2015-07-24 13:15:00,107.87,107.9,107.84,107.9,13988.0,91.0327,91.058,91.0074,91.058,13988.0
2015-07-24 13:20:00,107.9,107.92,107.86,107.92,19978.0,91.058,91.0749,91.0243,91.0749,19978.0
2015-07-24 13:25:00,107.91,107.93,107.86,107.88,19560.0,91.0665,91.0834,91.0243,91.0412,19560.0
2015-07-24 13:30:00,107.87,107.87,107.81,107.83,7399.0,91.0327,91.0327,90.9821,90.999,7399.0
2015-07-24 13:35:00,107.83,107.84,107.74,107.76,32844.0,90.999,91.0074,90.923,90.9399,32844.0
2015-07-24 13:40:00,107.77,107.77,107.63,107.63,33104.0,90.9483,90.9483,90.8302,90.8302,33104.0
2015-07-24 13:45:00,107.61,107.7,107.55,107.67,36149.0,90.8133,90.8893,90.7627,90.8639,36149.0
2015-07-24 13:50:00,107.67,107.73,107.66,107.71,14603.0,90.8639,90.9146,90.8555,90.8977,14603.0
2015-07-24 13:55:00,107.68,107.77,107.66,107.73,11139.0,90.8724,90.9483,90.8555,90.9146,11139.0
2015-07-24 14:00:00,107.72,107.75,107.65,107.68,20699.0,90.9061,90.9315,90.8471,90.8724,20699.0
2015-07-24 14:05:00,107.68,107.69,107.62,107.63,30862.0,90.8724,90.8808,90.8217,90.8302,30862.0
2015-07-24 14:10:00,107.63,107.68,107.58,107.58,44168.0,90.8302,90.8724,90.788,90.788,44168.0
2015-07-24 14:15:00,107.59,107.59,107.49,107.51,31602.0,90.7964,90.7964,90.712,90.7289,31602.0
2015-07-24 14:20:00,107.52,107.52,107.44,107.49,18763.0,90.7374,90.7374,90.6698,90.712,18763.0
2015-07-24 14:25:00,107.5,107.59,107.5,107.57,10607.0,90.7205,90.7964,90.7205,90.7795,10607.0
2015-07-24 14:30:00,107.57,107.59,107.5,107.5,19197.0,90.7795,90.7964,90.7205,90.7205,19197.0
2015-07-24 14:35:00,107.5,107.51,107.45,107.5,19331.0,90.7205,90.7289,90.6783,90.7205,19331.0
2015-07-24 14:40:00,107.51,107.53,107.48,107.53,14921.0,90.7289,90.7458,90.7036,90.7458,14921.0
2015-07-24 14:45:00,107.52,107.56,107.49,107.49,12504.0,90.7374,90.7711,90.712,90.712,12504.0
2015-07-24 14:50:00,107.49,107.51,107.38,107.42,47944.0,90.712,90.7289,90.6192,90.653,47944.0
2015-07-24 14:55:00,107.42,107.55,107.42,107.53,35088.0,90.653,90.7627,90.653,90.7458,35088.0
2015-07-24 15:00:00,107.52,107.6,107.46,107.59,47908.0,90.7374,90.8049,90.6867,90.7964,47908.0
2015-07-24 15:05:00,107.6,107.65,107.57,107.64,63220.0,90.8049,90.8471,90.7795,90.8386,63220.0
2015-07-24 15:10:00,107.64,107.68,107.63,107.67,20052.0,90.8386,90.8724,90.8302,90.8639,20052.0
2015-07-24 15:15:00,107.66,107.68,107.6,107.67,50598.0,90.8555,90.8724,90.8049,90.8639,50598.0
2015-07-24 15:20:00,107.66,107.7,107.61,107.62,20203.0,90.8555,90.8893,90.8133,90.8217,20203.0
2015-07-24 15:25:00,107.62,107.66,107.5,107.5,32401.0,90.8217,90.8555,90.7205,90.7205,32401.0
2015-07-24 15:30:00,107.51,107.56,107.45,107.51,48839.0,90.7289,90.7711,90.6783,90.7289,48839.0
2015-07-24 15:35:00,107.51,107.52,107.45,107.45,29168.0,90.7289,90.7374,90.6783,90.6783,29168.0
2015-07-24 15:40:00,107.44,107.49,107.43,107.48,47138.0,90.6698,90.712,90.6614,90.7036,47138.0
2015-07-24 15:45:00,107.48,107.61,107.48,107.57,86426.0,90.7036,90.8133,90.7036,90.7795,86426.0
2015-07-24 15:50:00,107.57,107.61,107.53,107.6,36605.0,90.7795,90.8133,90.7458,90.8049,36605.0
2015-07-24 15:55:00,107.61,107.61,107.51,107.55,104651.0,90.8133,90.8133,90.7289,90.7627,104651.0
2015-07-27 09:30:00,107.06,107.46,106.77,106.81,166163.0,90.3492,90.6867,90.1044,90.1382,166163.0
2015-07-27 09:35:00,106.78,106.8,106.62,106.64,51499.0,90.1129,90.1297,89.9778,89.9947,51499.0
2015-07-27 09:40:00,106.66,106.72,106.6,106.66,50868.0,90.0116,90.0622,89.961,90.0116,50868.0
2015-07-27 09:45:00,106.63,106.78,106.6,106.78,42850.0,89.9863,90.1129,89.961,90.1129,42850.0
2015-07-27 09:50:00,106.76,106.93,106.73,106.91,48928.0,90.096,90.2394,90.0707,90.2226,48928.0
2015-07-27 09:55:00,106.92,106.99,106.9,106.94,19120.0,90.231,90.2901,90.2141,90.2479,19120.0
2015-07-27 10:00:00,106.93,106.94,106.74,106.74,41836.0,90.2394,90.2479,90.0791,90.0791,41836.0
2015-07-27 10:05:00,106.73,106.78,106.69,106.71,22900.0,90.0707,90.1129,90.0369,90.0538,22900.0
2015-07-27 10:10:00,106.72,106.9,106.72,106.9,46912.0,90.0622,90.2141,90.0622,90.2141,46912.0
2015-07-27 10:15:00,106.89,107.05,106.88,107.05,49717.0,90.2057,90.3407,90.1973,90.3407,49717.0
2015-07-27 10:20:00,107.05,107.06,106.86,106.87,42591.0,90.3407,90.3492,90.1804,90.1888,42591.0
2015-07-27 10:25:00,106.83,106.94,106.81,106.92,13806.0,90.1551,90.2479,90.1382,90.231,13806.0
2015-07-27 10:30:00,106.93,107.16,106.92,107.12,30926.0,90.2394,90.4335,90.231,90.3998,30926.0
2015-07-27 10:35:00,107.12,107.24,107.08,107.22,52395.0,90.3998,90.5011,90.366,90.4842,52395.0
2015-07-27 10:40:00,107.24,107.26,107.15,107.18,34004.0,90.5011,90.5179,90.4251,90.4504,34004.0
2015-07-27 10:45:00,107.18,107.24,107.07,107.1,125895.0,90.4504,90.5011,90.3576,90.3829,125895.0
2015-07-27 10:50:00,107.08,107.1,107.03,107.03,47882.0,90.366,90.3829,90.3238,90.3238,47882.0
2015-07-27 10:55:00,107.04,107.07,107.01,107.04,52104.0,90.3323,90.3576,90.307,90.3323,52104.0
2015-07-27 11:00:00,107.04,107.13,106.99,107.11,61667.0,90.3323,90.4082,90.2901,90.3914,61667.0
2015-07-27 11:05:00,107.12,107.21,107.12,107.13,52857.0,90.3998,90.4757,90.3998,90.4082,52857.0
2015-07-27 11:10:00,107.13,107.14,106.98,106.98,34904.0,90.4082,90.4167,90.2816,90.2816,34904.0
2015-07-27 11:15:00,106.98,107.04,106.89,106.96,24074.0,90.2816,90.3323,90.2057,90.2648,24074.0
2015-07-27 11:20:00,106.96,107.0,106.87,107.0,22529.0,90.2648,90.2985,90.1888,90.2985,22529.0
2015-07-27 11:25:00,106.99,107.07,106.94,106.94,10532.0,90.2901,90.3576,90.2479,90.2479,10532.0
2015-07-27 11:30:00,106.94,106.99,106.86,106.87,52494.0,90.2479,90.2901,90.1804,90.1888,52494.0
2015-07-27 11:35:00,106.87,106.91,106.83,106.89,10745.0,90.1888,90.2226,90.1551,90.2057,10745.0
2015-07-27 11:40:00,106.89,106.95,106.85,106.86,14806.0,90.2057,90.2563,90.1719,90.1804,14806.0
2015-07-27 11:45:00,106.87,106.93,106.81,106.89,203197.0,90.1888,90.2394,90.1382,90.2057,203197.0
2015-07-27 11:50:00,106.89,106.95,106.85,106.95,13729.0,90.2057,90.2563,90.1719,90.2563,13729.0
2015-07-27 11:55:00,106.94,107.03,106.9,107.0,16405.0,90.2479,90.3238,90.2141,90.2985,16405.0
2015-07-27 12:00:00,107.01,107.02,106.95,106.95,14522.0,90.307,90.3154,90.2563,90.2563,14522.0
2015-07-27 12:05:00,106.95,106.97,106.88,106.9,11649.0,90.2563,90.2732,90.1973,90.2141,11649.0
2015-07-27 12:10:00,106.91,106.92,106.85,106.86,24544.0,90.2226,90.231,90.1719,90.1804,24544.0
2015-07-27 12:15:00,106.86,106.91,106.84,106.91,25151.0,90.1804,90.2226,90.1635,90.2226,25151.0
2015-07-27 12:20:00,106.91,106.97,106.9,106.95,22559.0,90.2226,90.2732,90.2141,90.2563,22559.0
2015-07-27 12:25:00,106.96,106.98,106.91,106.92,16779.0,90.2648,90.2816,90.2226,90.231,16779.0
2015-07-27 12:30:00,106.93,106.96,106.89,106.89,7130.0,90.2394,90.2648,90.2057,90.2057,7130.0
2015-07-27 12:35:00,106.89,106.94,106.89,106.93,6570.0,90.2057,90.2479,90.2057,90.2394,6570.0
2015-07-27 12:40:00,106.91,106.94,106.89,106.9,15236.0,90.2226,90.2479,90.2057,90.2141,15236.0
2015-07-27 12:45:00,106.9,106.92,106.85,106.85,19139.0,90.2141,90.231,90.1719,90.1719,19139.0
2015-07-27 12:50:00,106.84,106.86,106.79,106.8,43474.0,90.1635,90.1804,90.1213,90.1297,43474.0
2015-07-27 12:55:00,106.79,106.81,106.77,106.81,31322.0,90.1213,90.1382,90.1044,90.1382,31322.0
2015-07-27 13:00:00,106.8,106.83,106.8,106.83,17192.0,90.1297,90.1551,90.1297,90.1551,17192.0
2015-07-27 13:05:00,106.83,106.89,106.82,106.87,23543.0,90.1551,90.2057,90.1466,90.1888,23543.0
2015-07-27 13:10:00,106.87,106.89,106.82,106.83,26669.0,90.1888,90.2057,90.1466,90.1551,26669.0
2015-07-27 13:15:00,106.84,106.87,106.81,106.82,9764.0,90.1635,90.1888,90.1382,90.1466,9764.0
2015-07-27 13:20:00,106.82,106.82,106.74,106.76,15171.0,90.1466,90.1466,90.0791,90.096,15171.0
2015-07-27 13:25:00,106.77,106.81,106.75,106.79,16278.0,90.1044,90.1382,90.0875,90.1213,16278.0
2015-07-27 13:30:00,106.8,106.81,106.74,106.79,13392.0,90.1297,90.1382,90.0791,90.1213,13392.0
2015-07-27 13:35:00,106.78,106.8,106.71,106.75,26465.0,90.1129,90.1297,90.0538,90.0875,26465.0
2015-07-27 13:40:00,106.74,106.76,106.7,106.75,15833.0,90.0791,90.096,90.0453,90.0875,15833.0
2015-07-27 13:45:00,106.74,106.83,106.74,106.83,7640.0,90.0791,90.1551,90.0791,90.1551,7640.0
2015-07-27 13:50:00,106.82,106.91,106.81,106.9,38158.0,90.1466,90.2226,90.1382,90.2141,38158.0
2015-07-27 13:55:00,106.91,106.93,106.85,106.87,15756.0,90.2226,90.2394,90.1719,90.1888,15756.0
2015-07-27 14:00:00,106.86,106.89,106.83,106.86,19783.0,90.1804,90.2057,90.1551,90.1804,19783.0
2015-07-27 14:05:00,106.86,106.92,106.86,106.87,10062.0,90.1804,90.231,90.1804,90.1888,10062.0
2015-07-27 14:10:00,106.85,106.88,106.82,106.86,16561.0,90.1719,90.1973,90.1466,90.1804,16561.0
2015-07-27 14:15:00,106.85,106.99,106.85,106.95,22534.0,90.1719,90.2901,90.1719,90.2563,22534.0
2015-07-27 14:20:00,106.95,106.99,106.88,106.88,12378.0,90.2563,90.2901,90.1973,90.1973,12378.0
2015-07-27 14:25:00,106.87,106.91,106.85,106.88,11666.0,90.1888,90.2226,90.1719,90.1973,11666.0
2015-07-27 14:30:00,106.89,106.89,106.79,106.81,12439.0,90.2057,90.2057,90.1213,90.1382,12439.0
2015-07-27 14:35:00,106.82,106.93,106.8,106.92,27951.0,90.1466,90.2394,90.1297,90.231,27951.0
2015-07-27 14:40:00,106.9,106.95,106.86,106.86,11400.0,90.2141,90.2563,90.1804,90.1804,11400.0
2015-07-27 14:45:00,106.86,106.92,106.84,106.88,8022.0,90.1804,90.231,90.1635,90.1973,8022.0
2015-07-27 14:50:00,106.88,106.91,106.83,106.85,25145.0,90.1973,90.2226,90.1551,90.1719,25145.0
2015-07-27 14:55:00,106.83,106.89,106.81,106.88,15601.0,90.1551,90.2057,90.1382,90.1973,15601.0
2015-07-27 15:00:00,106.87,106.88,106.77,106.78,23821.0,90.1888,90.1973,90.1044,90.1129,23821.0
2015-07-27 15:05:00,106.79,106.82,106.75,106.79,23018.0,90.1213,90.1466,90.0875,90.1213,23018.0
2015-07-27 15:10:00,106.78,106.83,106.78,106.83,14938.0,90.1129,90.1551,90.1129,90.1551,14938.0
2015-07-27 15:15:00,106.84,106.84,106.74,106.76,18992.0,90.1635,90.1635,90.0791,90.096,18992.0
2015-07-27 15:20:00,106.76,106.81,106.75,106.79,29966.0,90.096,90.1382,90.0875,90.1213,29966.0
2015-07-27 15:25:00,106.8,106.8,106.71,106.71,24953.0,90.1297,90.1297,90.0538,90.0538,24953.0
2015-07-27 15:30:00,106.71,106.74,106.66,106.71,26356.0,90.0538,90.0791,90.0116,90.0538,26356.0
2015-07-27 15:35:00,106.7,106.71,106.65,106.69,22763.0,90.0453,90.0538,90.0032,90.0369,22763.0
2015-07-27 15:40:00,106.68,106.7,106.64,106.64,31524.0,90.0285,90.0453,89.9947,89.9947,31524.0
2015-07-27 15:45:00,106.64,106.71,106.61,106.7,30168.0,89.9947,90.0538,89.9694,90.0453,30168.0
2015-07-27 15:50:00,106.7,106.7,106.65,106.68,110739.0,90.0453,90.0453,90.0032,90.0285,110739.0
2015-07-27 15:55:00,106.68,106.85,106.67,106.82,251253.0,90.0285,90.1719,90.02,90.1466,251253.0
2015-07-28 09:30:00,107.16,107.4,107.16,107.18,61762.0,90.4335,90.6361,90.4335,90.4504,61762.0
2015-07-28 09:35:00,107.15,107.24,107.05,107.11,11314.0,90.4251,90.5011,90.3407,90.3914,11314.0
2015-07-28 09:40:00,107.05,107.14,106.99,107.09,28466.0,90.3407,90.4167,90.2901,90.3745,28466.0
2015-07-28 09:45:00,107.09,107.11,106.94,106.96,45056.0,90.3745,90.3914,90.2479,90.2648,45056.0
2015-07-28 09:50:00,106.95,107.11,106.84,107.09,96603.0,90.2563,90.3914,90.1635,90.3745,96603.0
2015-07-28 09:55:00,107.1,107.18,107.05,107.17,38130.0,90.3829,90.4504,90.3407,90.442,38130.0
2015-07-28 10:00:00,107.15,107.18,107.02,107.04,71160.0,90.4251,90.4504,90.3154,90.3323,71160.0
2015-07-28 10:05:00,107.06,107.06,106.88,106.93,20832.0,90.3492,90.3492,90.1973,90.2394,20832.0
2015-07-28 10:10:00,106.94,107.06,106.93,107.03,46797.0,90.2479,90.3492,90.2394,90.3238,46797.0
2015-07-28 10:15:00,107.04,107.05,106.88,106.89,27330.0,90.3323,90.3407,90.1973,90.2057,27330.0
2015-07-28 10:20:00,106.88,106.96,106.84,106.91,18613.0,90.1973,90.2648,90.1635,90.2226,18613.0
2015-07-28 10:25:00,106.91,106.91,106.78,106.84,20468.0,90.2226,90.2226,90.1129,90.1635,20468.0
2015-07-28 10:30:00,106.84,106.96,106.84,106.88,20926.0,90.1635,90.2648,90.1635,90.1973,20926.0
2015-07-28 10:35:00,106.91,107.0,106.91,106.98,24819.0,90.2226,90.2985,90.2226,90.2816,24819.0
2015-07-28 10:40:00,107.0,107.11,107.0,107.11,38464.0,90.2985,90.3914,90.2985,90.3914,38464.0
2015-07-28 10:45:00,107.12,107.14,107.08,107.09,27023.0,90.3998,90.4167,90.366,90.3745,27023.0
2015-07-28 10:50:00,107.11,107.23,107.08,107.22,20603.0,90.3914,90.4926,90.366,90.4842,20603.0
2015-07-28 10:55:00,107.22,107.31,107.22,107.3,37695.0,90.4842,90.5601,90.4842,90.5517,37695.0
2015-07-28 11:00:00,107.3,107.35,107.29,107.34,14002.0,90.5517,90.5939,90.5433,90.5855,14002.0
2015-07-28 11:05:00,107.35,107.4,107.31,107.37,14622.0,90.5939,90.6361,90.5601,90.6108,14622.0
2015-07-28 11:10:00,107.35,107.43,107.35,107.39,35057.0,90.5939,90.6614,90.5939,90.6276,35057.0
2015-07-28 11:15:00,107.4,107.41,107.34,107.37,9160.0,90.6361,90.6445,90.5855,90.6108,9160.0
2015-07-28 11:20:00,107.37,107.37,107.31,107.35,36498.0,90.6108,90.6108,90.5601,90.5939,36498.0
2015-07-28 11:25:00,107.35,107.47,107.34,107.47,30631.0,90.5939,90.6952,90.5855,90.6952,30631.0
2015-07-28 11:30:00,107.49,107.55,107.48,107.5,15641.0,90.712,90.7627,90.7036,90.7205,15641.0
2015-07-28 11:35:00,107.5,107.52,107.48,107.5,32603.0,90.7205,90.7374,90.7036,90.7205,32603.0
2015-07-28 11:40:00,107.52,107.57,107.52,107.55,23723.0,90.7374,90.7795,90.7374,90.7627,23723.0
2015-07-28 11:45:00,107.54,107.6,107.54,107.57,6992.0,90.7542,90.8049,90.7542,90.7795,6992.0
2015-07-28 11:50:00,107.6,107.6,107.55,107.56,4843.0,90.8049,90.8049,90.7627,90.7711,4843.0
2015-07-28 11:55:00,107.57,107.6,107.55,107.59,38224.0,90.7795,90.8049,90.7627,90.7964,38224.0
2015-07-28 12:00:00,107.6,107.67,107.59,107.65,18942.0,90.8049,90.8639,90.7964,90.8471,18942.0
2015-07-28 12:05:00,107.65,107.7,107.65,107.67,13476.0,90.8471,90.8893,90.8471,90.8639,13476.0
2015-07-28 12:10:00,107.66,107.67,107.63,107.64,20701.0,90.8555,90.8639,90.8302,90.8386,20701.0
2015-07-28 12:15:00,107.64,107.76,107.64,107.75,102896.0,90.8386,90.9399,90.8386,90.9315,102896.0
2015-07-28 12:20:00,107.75,107.81,107.75,107.78,15315.0,90.9315,90.9821,90.9315,90.9568,15315.0
2015-07-28 12:25:00,107.76,107.81,107.75,107.81,8568.0,90.9399,90.9821,90.9315,90.9821,8568.0
2015-07-28 12:30:00,107.82,107.82,107.77,107.77,18937.0,90.9905,90.9905,90.9483,90.9483,18937.0
2015-07-28 12:35:00,107.77,107.77,107.73,107.75,12822.0,90.9483,90.9483,90.9146,90.9315,12822.0
2015-07-28 12:40:00,107.74,107.77,107.72,107.77,4642.0,90.923,90.9483,90.9061,90.9483,4642.0
2015-07-28 12:45:00,107.76,107.8,107.76,107.77,27432.0,90.9399,90.9736,90.9399,90.9483,27432.0
2015-07-28 12:50:00,107.78,107.81,107.76,107.81,14527.0,90.9568,90.9821,90.9399,90.9821,14527.0
2015-07-28 12:55:00,107.81,107.81,107.77,107.78,22166.0,90.9821,90.9821,90.9483,90.9568,22166.0
2015-07-28 13:00:00,107.78,107.79,107.75,107.78,11959.0,90.9568,90.9652,90.9315,90.9568,11959.0
2015-07-28 13:05:00,107.8,107.93,107.8,107.92,10689.0,90.9736,91.0834,90.9736,91.0749,10689.0
2015-07-28 13:10:00,107.91,107.96,107.91,107.96,14928.0,91.0665,91.1087,91.0665,91.1087,14928.0
2015-07-28 13:15:00,107.97,108.0,107.96,107.97,73206.0,91.1171,91.1424,91.1087,91.1171,73206.0
2015-07-28 13:20:00,107.98,108.03,107.97,108.02,21401.0,91.1256,91.1677,91.1171,91.1593,21401.0
2015-07-28 13:25:00,108.03,108.06,108.01,108.03,20597.0,91.1677,91.1931,91.1509,91.1677,20597.0
2015-07-28 13:30:00,108.02,108.03,107.95,107.95,16531.0,91.1593,91.1677,91.1002,91.1002,16531.0
2015-07-28 13:35:00,107.96,108.0,107.93,107.98,19123.0,91.1087,91.1424,91.0834,91.1256,19123.0
2015-07-28 13:40:00,107.99,108.03,107.99,108.01,11238.0,91.134,91.1677,91.134,91.1509,11238.0
2015-07-28 13:45:00,108.0,108.03,107.98,108.03,11980.0,91.1424,91.1677,91.1256,91.1677,11980.0
2015-07-28 13:50:00,108.03,108.05,108.01,108.05,7608.0,91.1677,91.1846,91.1509,91.1846,7608.0
2015-07-28 13:55:00,108.04,108.1,108.04,108.09,19804.0,91.1762,91.2268,91.1762,91.2184,19804.0
2015-07-28 14:00:00,108.08,108.1,108.05,108.1,8187.0,91.2099,91.2268,91.1846,91.2268,8187.0
2015-07-28 14:05:00,108.12,108.19,108.11,108.19,15959.0,91.2437,91.3028,91.2353,91.3028,15959.0
2015-07-28 14:10:00,108.19,108.2,108.13,108.2,20957.0,91.3028,91.3112,91.2521,91.3112,20957.0
2015-07-28 14:15:00,108.2,108.23,108.18,108.19,9378.0,91.3112,91.3365,91.2943,91.3028,9378.0
2015-07-28 14:20:00,108.19,108.22,108.19,108.22,18759.0,91.3028,91.3281,91.3028,91.3281,18759.0
2015-07-28 14:25:00,108.22,108.23,108.19,108.2,11347.0,91.3281,91.3365,91.3028,91.3112,11347.0
2015-07-28 14:30:00,108.19,108.2,108.1,108.12,20702.0,91.3028,91.3112,91.2268,91.2437,20702.0
2015-07-28 14:35:00,108.11,108.11,108.05,108.05,10443.0,91.2353,91.2353,91.1846,91.1846,10443.0
2015-07-28 14:40:00,108.06,108.09,108.04,108.06,16026.0,91.1931,91.2184,91.1762,91.1931,16026.0
2015-07-28 14:45:00,108.06,108.09,108.03,108.08,30021.0,91.1931,91.2184,91.1677,91.2099,30021.0
2015-07-28 14:50:00,108.07,108.12,108.07,108.1,13574.0,91.2015,91.2437,91.2015,91.2268,13574.0
2015-07-28 14:55:00,108.11,108.18,108.09,108.17,31719.0,91.2353,91.2943,91.2184,91.2859,31719.0
2015-07-28 15:00:00,108.18,108.18,108.07,108.09,23211.0,91.2943,91.2943,91.2015,91.2184,23211.0
2015-07-28 15:05:00,108.09,108.1,108.06,108.09,11128.0,91.2184,91.2268,91.1931,91.2184,11128.0
2015-07-28 15:10:00,108.09,108.11,108.04,108.05,20618.0,91.2184,91.2353,91.1762,91.1846,20618.0
2015-07-28 15:15:00,108.05,108.14,108.03,108.14,25238.0,91.1846,91.2606,91.1677,91.2606,25238.0
2015-07-28 15:20:00,108.13,108.14,108.05,108.06,78477.0,91.2521,91.2606,91.1846,91.1931,78477.0
2015-07-28 15:25:00,108.06,108.08,108.01,108.01,28985.0,91.1931,91.2099,91.1509,91.1509,28985.0
2015-07-28 15:30:00,108.03,108.08,108.03,108.08,15433.0,91.1677,91.2099,91.1677,91.2099,15433.0
2015-07-28 15:35:00,108.07,108.12,108.06,108.07,23120.0,91.2015,91.2437,91.1931,91.2015,23120.0
2015-07-28 15:40:00,108.07,108.14,108.06,108.14,18896.0,91.2015,91.2606,91.1931,91.2606,18896.0
2015-07-28 15:45:00,108.13,108.14,108.09,108.09,61202.0,91.2521,91.2606,91.2184,91.2184,61202.0
2015-07-28 15:50:00,108.08,108.11,108.05,108.1,85443.0,91.2099,91.2353,91.1846,91.2268,85443.0
2015-07-28 15:55:00,108.09,108.12,108.05,108.1,45567.0,91.2184,91.2437,91.1846,91.2268,45567.0
2015-07-29 09:30:00,108.18,108.29,108.14,108.27,51528.0,91.2943,91.3872,91.2606,91.3703,51528.0
2015-07-29 09:35:00,108.24,108.29,108.11,108.27,35019.0,91.345,91.3872,91.2353,91.3703,35019.0
2015-07-29 09:40:00,108.28,108.31,108.18,108.21,33896.0,91.3787,91.404,91.2943,91.3197,33896.0
2015-07-29 09:45:00,108.19,108.22,108.11,108.13,29018.0,91.3028,91.3281,91.2353,91.2521,29018.0
2015-07-29 09:50:00,108.14,108.18,108.06,108.18,27452.0,91.2606,91.2943,91.1931,91.2943,27452.0
2015-07-29 09:55:00,108.2,108.24,108.19,108.21,16644.0,91.3112,91.345,91.3028,91.3197,16644.0
2015-07-29 10:00:00,108.22,108.22,108.14,108.19,22475.0,91.3281,91.3281,91.2606,91.3028,22475.0
2015-07-29 10:05:00,108.18,108.26,108.13,108.23,18445.0,91.2943,91.3618,91.2521,91.3365,18445.0
2015-07-29 10:10:00,108.24,108.26,108.16,108.17,14681.0,91.345,91.3618,91.2775,91.2859,14681.0
2015-07-29 10:15:00,108.17,108.28,108.13,108.26,12665.0,91.2859,91.3787,91.2521,91.3618,12665.0
2015-07-29 10:20:00,108.27,108.36,108.27,108.27,16132.0,91.3703,91.4462,91.3703,91.3703,16132.0
2015-07-29 10:25:00,108.28,108.32,108.22,108.25,38639.0,91.3787,91.4125,91.3281,91.3534,38639.0
2015-07-29 10:30:00,108.25,108.4,108.25,108.39,15148.0,91.3534,91.48,91.3534,91.4716,15148.0
2015-07-29 10:35:00,108.39,108.45,108.38,108.44,21554.0,91.4716,91.5222,91.4631,91.5138,21554.0
2015-07-29 10:40:00,108.44,108.51,108.44,108.5,16242.0,91.5138,91.5728,91.5138,91.5644,16242.0
2015-07-29 10:45:00,108.5,108.52,108.48,108.51,16123.0,91.5644,91.5813,91.5475,91.5728,16123.0
2015-07-29 10:50:00,108.51,108.57,108.51,108.56,6710.0,91.5728,91.6235,91.5728,91.615,6710.0
2015-07-29 10:55:00,108.55,108.56,108.46,108.49,10471.0,91.6066,91.615,91.5306,91.5559,10471.0
2015-07-29 11:00:00,108.49,108.5,108.39,108.46,14153.0,91.5559,91.5644,91.4716,91.5306,14153.0
2015-07-29 11:05:00,108.46,108.49,108.4,108.44,27337.0,91.5306,91.5559,91.48,91.5138,27337.0
2015-07-29 11:10:00,108.46,108.51,108.44,108.51,11695.0,91.5306,91.5728,91.5138,91.5728,11695.0
2015-07-29 11:15:00,108.51,108.56,108.5,108.56,5912.0,91.5728,91.615,91.5644,91.615,5912.0
2015-07-29 11:20:00,108.57,108.65,108.57,108.6,16944.0,91.6235,91.691,91.6235,91.6488,16944.0
2015-07-29 11:25:00,108.59,108.63,108.57,108.57,8045.0,91.6403,91.6741,91.6235,91.6235,8045.0
2015-07-29 11:30:00,108.58,108.65,108.58,108.64,8378.0,91.6319,91.691,91.6319,91.6825,8378.0
2015-07-29 11:35:00,108.63,108.68,108.62,108.66,30909.0,91.6741,91.7163,91.6657,91.6994,30909.0
2015-07-29 11:40:00,108.68,108.71,108.65,108.66,13239.0,91.7163,91.7416,91.691,91.6994,13239.0
2015-07-29 11:45:00,108.67,108.68,108.64,108.65,5592.0,91.7079,91.7163,91.6825,91.691,5592.0
2015-07-29 11:50:00,108.65,108.67,108.63,108.65,10127.0,91.691,91.7079,91.6741,91.691,10127.0
2015-07-29 11:55:00,108.65,108.67,108.63,108.67,29555.0,91.691,91.7079,91.6741,91.7079,29555.0
2015-07-29 12:00:00,108.68,108.68,108.61,108.63,13850.0,91.7163,91.7163,91.6572,91.6741,13850.0
2015-07-29 12:05:00,108.63,108.64,108.58,108.58,17646.0,91.6741,91.6825,91.6319,91.6319,17646.0
2015-07-29 12:10:00,108.59,108.61,108.58,108.59,7154.0,91.6403,91.6572,91.6319,91.6403,7154.0
2015-07-29 12:15:00,108.61,108.61,108.55,108.58,7987.0,91.6572,91.6572,91.6066,91.6319,7987.0
2015-07-29 12:20:00,108.56,108.56,108.51,108.53,5059.0,91.615,91.615,91.5728,91.5897,5059.0
2015-07-29 12:25:00,108.53,108.57,108.53,108.56,3898.0,91.5897,91.6235,91.5897,91.615,3898.0
2015-07-29 12:30:00,108.6,108.61,108.58,108.59,6338.0,91.6488,91.6572,91.6319,91.6403,6338.0
2015-07-29 12:35:00,108.59,108.59,108.5,108.57,6963.0,91.6403,91.6403,91.5644,91.6235,6963.0
2015-07-29 12:40:00,108.56,108.57,108.51,108.54,7260.0,91.615,91.6235,91.5728,91.5981,7260.0
2015-07-29 12:45:00,108.56,108.6,108.56,108.6,5162.0,91.615,91.6488,91.615,91.6488,5162.0
2015-07-29 12:50:00,108.6,108.65,108.57,108.59,9619.0,91.6488,91.691,91.6235,91.6403,9619.0
2015-07-29 12:55:00,108.59,108.6,108.53,108.57,11876.0,91.6403,91.6488,91.5897,91.6235,11876.0
2015-07-29 13:00:00,108.56,108.58,108.54,108.55,5539.0,91.615,91.6319,91.5981,91.6066,5539.0
2015-07-29 13:05:00,108.55,108.6,108.54,108.54,5469.0,91.6066,91.6488,91.5981,91.5981,5469.0
2015-07-29 13:10:00,108.57,108.59,108.54,108.59,2818.0,91.6235,91.6403,91.5981,91.6403,2818.0
2015-07-29 13:15:00,108.58,108.61,108.57,108.6,15198.0,91.6319,91.6572,91.6235,91.6488,15198.0
2015-07-29 13:20:00,108.59,108.6,108.56,108.57,11233.0,91.6403,91.6488,91.615,91.6235,11233.0
2015-07-29 13:25:00,108.58,108.6,108.56,108.56,9478.0,91.6319,91.6488,91.615,91.615,9478.0
2015-07-29 13:30:00,108.57,108.6,108.55,108.57,21677.0,91.6235,91.6488,91.6066,91.6235,21677.0
2015-07-29 13:35:00,108.59,108.6,108.56,108.59,10863.0,91.6403,91.6488,91.615,91.6403,10863.0
2015-07-29 13:40:00,108.59,108.61,108.59,108.61,4390.0,91.6403,91.6572,91.6403,91.6572,4390.0
2015-07-29 13:45:00,108.59,108.6,108.54,108.56,22350.0,91.6403,91.6488,91.5981,91.615,22350.0
2015-07-29 13:50:00,108.55,108.58,108.53,108.58,7800.0,91.6066,91.6319,91.5897,91.6319,7800.0
2015-07-29 13:55:00,108.55,108.58,108.54,108.56,5261.0,91.6066,91.6319,91.5981,91.615,5261.0
2015-07-29 14:00:00,108.54,108.88,108.36,108.44,129863.0,91.5981,91.8851,91.4462,91.5138,129863.0
2015-07-29 14:05:00,108.42,108.62,108.4,108.48,73330.0,91.4969,91.6657,91.48,91.5475,73330.0
2015-07-29 14:10:00,108.46,108.66,108.46,108.59,41347.0,91.5306,91.6994,91.5306,91.6403,41347.0
2015-07-29 14:15:00,108.59,108.74,108.58,108.73,10245.0,91.6403,91.7669,91.6319,91.7585,10245.0
2015-07-29 14:20:00,108.74,108.76,108.58,108.61,39621.0,91.7669,91.7838,91.6319,91.6572,39621.0
2015-07-29 14:25:00,108.63,108.65,108.56,108.63,17474.0,91.6741,91.691,91.615,91.6741,17474.0
2015-07-29 14:30:00,108.66,108.71,108.63,108.71,10744.0,91.6994,91.7416,91.6741,91.7416,10744.0
2015-07-29 14:35:00,108.71,108.73,108.66,108.73,9886.0,91.7416,91.7585,91.6994,91.7585,9886.0
2015-07-29 14:40:00,108.75,108.82,108.74,108.79,10811.0,91.7754,91.8344,91.7669,91.8091,10811.0
2015-07-29 14:45:00,108.8,108.91,108.77,108.87,30205.0,91.8176,91.9104,91.7922,91.8766,30205.0
2015-07-29 14:50:00,108.89,108.95,108.87,108.9,10198.0,91.8935,91.9441,91.8766,91.902,10198.0
2015-07-29 14:55:00,108.89,108.98,108.89,108.92,16445.0,91.8935,91.9695,91.8935,91.9188,16445.0
2015-07-29 15:00:00,108.92,108.92,108.84,108.87,11870.0,91.9188,91.9188,91.8513,91.8766,11870.0
2015-07-29 15:05:00,108.87,108.9,108.81,108.81,25531.0,91.8766,91.902,91.826,91.826,25531.0
2015-07-29 15:10:00,108.81,108.9,108.8,108.87,14014.0,91.826,91.902,91.8176,91.8766,14014.0
2015-07-29 15:15:00,108.87,108.88,108.81,108.82,25928.0,91.8766,91.8851,91.826,91.8344,25928.0
2015-07-29 15:20:00,108.82,108.9,108.81,108.9,13005.0,91.8344,91.902,91.826,91.902,13005.0
2015-07-29 15:25:00,108.91,108.97,108.87,108.9,18125.0,91.9104,91.961,91.8766,91.902,18125.0
2015-07-29 15:30:00,108.91,108.93,108.75,108.79,23149.0,91.9104,91.9273,91.7754,91.8091,23149.0
2015-07-29 15:35:00,108.79,108.87,108.76,108.86,44292.0,91.8091,91.8766,91.7838,91.8682,44292.0
2015-07-29 15:40:00,108.86,108.95,108.86,108.95,27398.0,91.8682,91.9441,91.8682,91.9441,27398.0
2015-07-29 15:45:00,108.95,108.98,108.9,108.91,25710.0,91.9441,91.9695,91.902,91.9104,25710.0
2015-07-29 15:50:00,108.91,108.94,108.89,108.92,24034.0,91.9104,91.9357,91.8935,91.9188,24034.0
2015-07-29 15:55:00,108.93,108.96,108.85,108.88,56573.0,91.9273,91.9526,91.8598,91.8851,56573.0
2015-07-30 09:30:00,108.57,108.69,108.54,108.56,43030.0,91.6235,91.7247,91.5981,91.615,43030.0
2015-07-30 09:35:00,108.57,108.64,108.38,108.39,22249.0,91.6235,91.6825,91.4631,91.4716,22249.0
2015-07-30 09:40:00,108.4,108.43,108.25,108.34,28233.0,91.48,91.5053,91.3534,91.4294,28233.0
2015-07-30 09:45:00,108.33,108.37,108.17,108.21,35486.0,91.4209,91.4547,91.2859,91.3197,35486.0
2015-07-30 09:50:00,108.2,108.33,108.17,108.33,35471.0,91.3112,91.4209,91.2859,91.4209,35471.0
2015-07-30 09:55:00,108.32,108.35,108.25,108.25,10674.0,91.4125,91.4378,91.3534,91.3534,10674.0
2015-07-30 10:00:00,108.26,108.37,108.21,108.37,44230.0,91.3618,91.4547,91.3197,91.4547,44230.0
2015-07-30 10:05:00,108.39,108.44,108.38,108.38,11880.0,91.4716,91.5138,91.4631,91.4631,11880.0
2015-07-30 10:10:00,108.37,108.48,108.35,108.48,10237.0,91.4547,91.5475,91.4378,91.5475,10237.0
2015-07-30 10:15:00,108.49,108.51,108.44,108.47,14148.0,91.5559,91.5728,91.5138,91.5391,14148.0
2015-07-30 10:20:00,108.48,108.54,108.48,108.49,38178.0,91.5475,91.5981,91.5475,91.5559,38178.0
2015-07-30 10:25:00,108.47,108.56,108.47,108.56,5534.0,91.5391,91.615,91.5391,91.615,5534.0
2015-07-30 10:30:00,108.59,108.69,108.54,108.55,47385.0,91.6403,91.7247,91.5981,91.6066,47385.0
2015-07-30 10:35:00,108.54,108.58,108.48,108.5,20876.0,91.5981,91.6319,91.5475,91.5644,20876.0
2015-07-30 10:40:00,108.49,108.56,108.45,108.55,21172.0,91.5559,91.615,91.5222,91.6066,21172.0
2015-07-30 10:45:00,108.55,108.61,108.51,108.53,16319.0,91.6066,91.6572,91.5728,91.5897,16319.0
2015-07-30 10:50:00,108.52,108.54,108.46,108.54,8331.0,91.5813,91.5981,91.5306,91.5981,8331.0
2015-07-30 10:55:00,108.53,108.54,108.38,108.4,35862.0,91.5897,91.5981,91.4631,91.48,35862.0
2015-07-30 11:00:00,108.38,108.43,108.35,108.42,10600.0,91.4631,91.5053,91.4378,91.4969,10600.0
2015-07-30 11:05:00,108.41,108.43,108.31,108.36,20265.0,91.4884,91.5053,91.404,91.4462,20265.0
2015-07-30 11:10:00,108.39,108.51,108.39,108.5,9185.0,91.4716,91.5728,91.4716,91.5644,9185.0
2015-07-30 11:15:00,108.5,108.61,108.5,108.54,11763.0,91.5644,91.6572,91.5644,91.5981,11763.0
2015-07-30 11:20:00,108.55,108.67,108.54,108.65,29711.0,91.6066,91.7079,91.5981,91.691,29711.0
2015-07-30 11:25:00,108.68,108.72,108.65,108.65,38630.0,91.7163,91.75,91.691,91.691,38630.0
2015-07-30 11:30:00,108.65,108.71,108.64,108.71,8359.0,91.691,91.7416,91.6825,91.7416,8359.0
2015-07-30 11:35:00,108.7,108.73,108.68,108.72,40421.0,91.7332,91.7585,91.7163,91.75,40421.0
2015-07-30 11:40:00,108.73,108.76,108.7,108.76,12495.0,91.7585,91.7838,91.7332,91.7838,12495.0
2015-07-30 11:45:00,108.77,108.87,108.76,108.81,42769.0,91.7922,91.8766,91.7838,91.826,42769.0
2015-07-30 11:50:00,108.81,108.83,108.76,108.78,5374.0,91.826,91.8429,91.7838,91.8007,5374.0
2015-07-30 11:55:00,108.78,108.81,108.75,108.8,31863.0,91.8007,91.826,91.7754,91.8176,31863.0
2015-07-30 12:00:00,108.82,108.86,108.82,108.83,10064.0,91.8344,91.8682,91.8344,91.8429,10064.0
2015-07-30 12:05:00,108.83,108.83,108.77,108.8,18679.0,91.8429,91.8429,91.7922,91.8176,18679.0
2015-07-30 12:10:00,108.78,108.81,108.76,108.79,1659.0,91.8007,91.826,91.7838,91.8091,1659.0
2015-07-30 12:15:00,108.77,108.85,108.76,108.83,7714.0,91.7922,91.8598,91.7838,91.8429,7714.0
2015-07-30 12:20:00,108.83,108.86,108.82,108.85,10684.0,91.8429,91.8682,91.8344,91.8598,10684.0
2015-07-30 12:25:00,108.89,108.89,108.85,108.85,8581.0,91.8935,91.8935,91.8598,91.8598,8581.0
2015-07-30 12:30:00,108.87,108.87,108.82,108.83,2700.0,91.8766,91.8766,91.8344,91.8429,2700.0
2015-07-30 12:35:00,108.82,108.82,108.77,108.79,11947.0,91.8344,91.8344,91.7922,91.8091,11947.0
2015-07-30 12:40:00,108.8,108.86,108.8,108.85,7963.0,91.8176,91.8682,91.8176,91.8598,7963.0
2015-07-30 12:45:00,108.86,108.89,108.84,108.88,13697.0,91.8682,91.8935,91.8513,91.8851,13697.0
2015-07-30 12:50:00,108.89,108.92,108.88,108.89,10299.0,91.8935,91.9188,91.8851,91.8935,10299.0
2015-07-30 12:55:00,108.89,108.92,108.88,108.9,7932.0,91.8935,91.9188,91.8851,91.902,7932.0
2015-07-30 13:00:00,108.93,108.98,108.91,108.91,20268.0,91.9273,91.9695,91.9104,91.9104,20268.0
2015-07-30 13:05:00,108.9,108.91,108.86,108.9,6684.0,91.902,91.9104,91.8682,91.902,6684.0
2015-07-30 13:10:00,108.91,108.92,108.89,108.92,4896.0,91.9104,91.9188,91.8935,91.9188,4896.0
2015-07-30 13:15:00,108.93,108.97,108.91,108.97,21848.0,91.9273,91.961,91.9104,91.961,21848.0
2015-07-30 13:20:00,108.97,108.97,108.87,108.88,6609.0,91.961,91.961,91.8766,91.8851,6609.0
2015-07-30 13:25:00,108.9,108.9,108.87,108.9,1941.0,91.902,91.902,91.8766,91.902,1941.0
2015-07-30 13:30:00,108.93,108.94,108.85,108.86,2921.0,91.9273,91.9357,91.8598,91.8682,2921.0
2015-07-30 13:35:00,108.84,108.86,108.81,108.81,4893.0,91.8513,91.8682,91.826,91.826,4893.0
2015-07-30 13:40:00,108.8,108.85,108.78,108.83,15078.0,91.8176,91.8598,91.8007,91.8429,15078.0
2015-07-30 13:45:00,108.82,108.83,108.79,108.83,18620.0,91.8344,91.8429,91.8091,91.8429,18620.0
2015-07-30 13:50:00,108.84,108.88,108.84,108.85,11674.0,91.8513,91.8851,91.8513,91.8598,11674.0
2015-07-30 13:55:00,108.84,108.84,108.8,108.82,4752.0,91.8513,91.8513,91.8176,91.8344,4752.0
2015-07-30 14:00:00,108.83,108.91,108.83,108.88,8616.0,91.8429,91.9104,91.8429,91.8851,8616.0
2015-07-30 14:05:00,108.87,108.87,108.8,108.81,9477.0,91.8766,91.8766,91.8176,91.826,9477.0
2015-07-30 14:10:00,108.81,108.87,108.81,108.86,3306.0,91.826,91.8766,91.826,91.8682,3306.0
2015-07-30 14:15:00,108.84,108.86,108.81,108.83,10283.0,91.8513,91.8682,91.826,91.8429,10283.0
2015-07-30 14:20:00,108.84,108.88,108.82,108.83,7240.0,91.8513,91.8851,91.8344,91.8429,7240.0
2015-07-30 14:25:00,108.83,108.88,108.83,108.85,15075.0,91.8429,91.8851,91.8429,91.8598,15075.0
2015-07-30 14:30:00,108.85,108.87,108.79,108.81,5580.0,91.8598,91.8766,91.8091,91.826,5580.0
2015-07-30 14:35:00,108.81,108.84,108.79,108.81,8125.0,91.826,91.8513,91.8091,91.826,8125.0
2015-07-30 14:40:00,108.82,108.89,108.81,108.88,4968.0,91.8344,91.8935,91.826,91.8851,4968.0
2015-07-30 14:45:00,108.87,108.95,108.87,108.92,22835.0,91.8766,91.9441,91.8766,91.9188,22835.0
2015-07-30 14:50:00,108.93,108.97,108.92,108.95,15844.0,91.9273,91.961,91.9188,91.9441,15844.0
2015-07-30 14:55:00,108.94,108.97,108.92,108.96,7362.0,91.9357,91.961,91.9188,91.9526,7362.0
2015-07-30 15:00:00,108.97,109.01,108.95,109.0,11296.0,91.961,91.9948,91.9441,91.9863,11296.0
2015-07-30 15:05:00,108.99,109.02,108.94,108.96,9159.0,91.9779,92.0032,91.9357,91.9526,9159.0
2015-07-30 15:10:00,108.97,108.97,108.93,108.95,3819.0,91.961,91.961,91.9273,91.9441,3819.0
2015-07-30 15:15:00,108.96,108.97,108.94,108.97,8526.0,91.9526,91.961,91.9357,91.961,8526.0
2015-07-30 15:20:00,108.96,108.98,108.95,108.95,11784.0,91.9526,91.9695,91.9441,91.9441,11784.0
2015-07-30 15:25:00,108.96,109.04,108.96,109.02,28484.0,91.9526,92.0201,91.9526,92.0032,28484.0
2015-07-30 15:30:00,109.01,109.04,109.0,109.02,14692.0,91.9948,92.0201,91.9863,92.0032,14692.0
2015-07-30 15:35:00,109.01,109.01,108.93,108.97,37592.0,91.9948,91.9948,91.9273,91.961,37592.0
2015-07-30 15:40:00,108.96,109.03,108.95,108.98,29499.0,91.9526,92.0117,91.9441,91.9695,29499.0
2015-07-30 15:45:00,108.98,109.01,108.96,109.0,24401.0,91.9695,91.9948,91.9526,91.9863,24401.0
2015-07-30 15:50:00,109.0,109.02,108.96,109.02,17301.0,91.9863,92.0032,91.9526,92.0032,17301.0
2015-07-30 15:55:00,109.02,109.02,108.92,108.93,37715.0,92.0032,92.0032,91.9188,91.9273,37715.0
2015-07-31 09:30:00,109.31,109.32,109.03,109.13,60696.0,92.248,92.2564,92.0117,92.0961,60696.0
2015-07-31 09:35:00,109.12,109.13,108.92,108.92,59086.0,92.0876,92.0961,91.9188,91.9188,59086.0
2015-07-31 09:40:00,108.94,108.97,108.86,108.93,24263.0,91.9357,91.961,91.8682,91.9273,24263.0
2015-07-31 09:45:00,108.99,109.03,108.87,108.89,33198.0,91.9779,92.0117,91.8766,91.8935,33198.0
2015-07-31 09:50:00,108.89,109.01,108.89,109.0,55908.0,91.8935,91.9948,91.8935,91.9863,55908.0
2015-07-31 09:55:00,108.99,109.03,108.91,108.94,41779.0,91.9779,92.0117,91.9104,91.9357,41779.0
2015-07-31 10:00:00,108.95,109.04,108.94,108.95,30586.0,91.9441,92.0201,91.9357,91.9441,30586.0
2015-07-31 10:05:00,108.94,109.08,108.91,109.07,44687.0,91.9357,92.0539,91.9104,92.0454,44687.0
2015-07-31 10:10:00,109.05,109.09,108.99,109.0,26315.0,92.0285,92.0623,91.9779,91.9863,26315.0
2015-07-31 10:15:00,109.02,109.08,108.99,109.01,49687.0,92.0032,92.0539,91.9779,91.9948,49687.0
2015-07-31 10:20:00,109.0,109.19,109.0,109.17,20333.0,91.9863,92.1467,91.9863,92.1298,20333.0
2015-07-31 10:25:00,109.17,109.21,109.12,109.12,34618.0,92.1298,92.1636,92.0876,92.0876,34618.0
2015-07-31 10:30:00,109.13,109.18,109.07,109.17,121364.0,92.0961,92.1382,92.0454,92.1298,121364.0
2015-07-31 10:35:00,109.15,109.23,109.15,109.16,18850.0,92.1129,92.1804,92.1129,92.1214,18850.0
2015-07-31 10:40:00,109.15,109.19,109.11,109.16,19706.0,92.1129,92.1467,92.0792,92.1214,19706.0
2015-07-31 10:45:00,109.17,109.26,109.17,109.24,55866.0,92.1298,92.2058,92.1298,92.1889,55866.0
2015-07-31 10:50:00,109.25,109.3,109.24,109.27,24984.0,92.1973,92.2395,92.1889,92.2142,24984.0
2015-07-31 10:55:00,109.27,109.32,109.25,109.25,86925.0,92.2142,92.2564,92.1973,92.1973,86925.0
2015-07-31 11:00:00,109.25,109.27,109.2,109.21,11902.0,92.1973,92.2142,92.1551,92.1636,11902.0
2015-07-31 11:05:00,109.22,109.26,109.2,109.22,13321.0,92.172,92.2058,92.1551,92.172,13321.0
2015-07-31 11:10:00,109.21,109.22,109.16,109.17,14179.0,92.1636,92.172,92.1214,92.1298,14179.0
2015-07-31 11:15:00,109.18,109.23,109.17,109.23,3362.0,92.1382,92.1804,92.1298,92.1804,3362.0
2015-07-31 11:20:00,109.23,109.24,109.2,109.21,11897.0,92.1804,92.1889,92.1551,92.1636,11897.0
2015-07-31 11:25:00,109.21,109.26,109.21,109.25,11197.0,92.1636,92.2058,92.1636,92.1973,11197.0
2015-07-31 11:30:00,109.25,109.28,109.25,109.26,16450.0,92.1973,92.2226,92.1973,92.2058,16450.0
2015-07-31 11:35:00,109.26,109.31,109.25,109.3,7603.0,92.2058,92.248,92.1973,92.2395,7603.0
2015-07-31 11:40:00,109.31,109.31,109.29,109.29,12638.0,92.248,92.248,92.2311,92.2311,12638.0
2015-07-31 11:45:00,109.29,109.31,109.27,109.31,22997.0,92.2311,92.248,92.2142,92.248,22997.0
2015-07-31 11:50:00,109.3,109.32,109.27,109.28,10063.0,92.2395,92.2564,92.2142,92.2226,10063.0
2015-07-31 11:55:00,109.28,109.28,109.23,109.24,9474.0,92.2226,92.2226,92.1804,92.1889,9474.0
2015-07-31 12:00:00,109.25,109.28,109.24,109.28,13648.0,92.1973,92.2226,92.1889,92.2226,13648.0
2015-07-31 12:05:00,109.28,109.3,109.27,109.29,9741.0,92.2226,92.2395,92.2142,92.2311,9741.0
2015-07-31 12:10:00,109.29,109.31,109.29,109.29,30109.0,92.2311,92.248,92.2311,92.2311,30109.0
2015-07-31 12:15:00,109.29,109.34,109.27,109.28,28252.0,92.2311,92.2733,92.2142,92.2226,28252.0
2015-07-31 12:20:00,109.28,109.3,109.25,109.27,16020.0,92.2226,92.2395,92.1973,92.2142,16020.0
2015-07-31 12:25:00,109.27,109.29,109.26,109.29,10852.0,92.2142,92.2311,92.2058,92.2311,10852.0
2015-07-31 12:30:00,109.29,109.29,109.24,109.26,9357.0,92.2311,92.2311,92.1889,92.2058,9357.0
2015-07-31 12:35:00,109.25,109.26,109.2,109.22,14028.0,92.1973,92.2058,92.1551,92.172,14028.0
2015-07-31 12:40:00,109.21,109.24,109.2,109.23,71285.0,92.1636,92.1889,92.1551,92.1804,71285.0
2015-07-31 12:45:00,109.22,109.23,109.19,109.19,22715.0,92.172,92.1804,92.1467,92.1467,22715.0
2015-07-31 12:50:00,109.19,109.24,109.18,109.23,14669.0,92.1467,92.1889,92.1382,92.1804,14669.0
2015-07-31 12:55:00,109.22,109.25,109.2,109.2,12557.0,92.172,92.1973,92.1551,92.1551,12557.0
2015-07-31 13:00:00,109.2,109.24,109.19,109.22,22962.0,92.1551,92.1889,92.1467,92.172,22962.0
2015-07-31 13:05:00,109.21,109.24,109.2,109.2,6030.0,92.1636,92.1889,92.1551,92.1551,6030.0
2015-07-31 13:10:00,109.2,109.21,109.15,109.16,13487.0,92.1551,92.1636,92.1129,92.1214,13487.0
2015-07-31 13:15:00,109.15,109.19,109.14,109.16,19865.0,92.1129,92.1467,92.1045,92.1214,19865.0
2015-07-31 13:20:00,109.15,109.17,109.14,109.15,7257.0,92.1129,92.1298,92.1045,92.1129,7257.0
2015-07-31 13:25:00,109.16,109.16,109.06,109.07,35017.0,92.1214,92.1214,92.037,92.0454,35017.0
2015-07-31 13:30:00,109.07,109.08,109.01,109.04,38334.0,92.0454,92.0539,91.9948,92.0201,38334.0
2015-07-31 13:35:00,109.05,109.06,108.98,108.98,33589.0,92.0285,92.037,91.9695,91.9695,33589.0
2015-07-31 13:40:00,108.98,109.01,108.97,108.98,15676.0,91.9695,91.9948,91.961,91.9695,15676.0
2015-07-31 13:45:00,108.99,109.02,108.98,109.0,25511.0,91.9779,92.0032,91.9695,91.9863,25511.0
2015-07-31 13:50:00,108.99,109.0,108.98,109.0,12401.0,91.9779,91.9863,91.9695,91.9863,12401.0
2015-07-31 13:55:00,108.99,109.01,108.97,108.98,12847.0,91.9779,91.9948,91.961,91.9695,12847.0
2015-07-31 14:00:00,108.99,109.06,108.99,109.03,34882.0,91.9779,92.037,91.9779,92.0117,34882.0
2015-07-31 14:05:00,109.04,109.07,109.03,109.05,10995.0,92.0201,92.0454,92.0117,92.0285,10995.0
2015-07-31 14:10:00,109.04,109.04,109.0,109.02,7104.0,92.0201,92.0201,91.9863,92.0032,7104.0
2015-07-31 14:15:00,109.02,109.03,108.98,109.0,12379.0,92.0032,92.0117,91.9695,91.9863,12379.0
2015-07-31 14:20:00,109.0,109.0,108.85,108.91,36782.0,91.9863,91.9863,91.8598,91.9104,36782.0
2015-07-31 14:25:00,108.9,108.96,108.89,108.94,20508.0,91.902,91.9526,91.8935,91.9357,20508.0
2015-07-31 14:30:00,108.93,108.99,108.93,108.98,10412.0,91.9273,91.9779,91.9273,91.9695,10412.0
2015-07-31 14:35:00,108.96,108.96,108.84,108.9,29001.0,91.9526,91.9526,91.8513,91.902,29001.0
2015-07-31 14:40:00,108.88,108.92,108.85,108.92,24571.0,91.8851,91.9188,91.8598,91.9188,24571.0
2015-07-31 14:45:00,108.91,108.93,108.8,108.89,89833.0,91.9104,91.9273,91.8176,91.8935,89833.0
2015-07-31 14:50:00,108.88,108.95,108.88,108.94,11811.0,91.8851,91.9441,91.8851,91.9357,11811.0
2015-07-31 14:55:00,108.94,108.95,108.9,108.92,31596.0,91.9357,91.9441,91.902,91.9188,31596.0
2015-07-31 15:00:00,108.91,108.96,108.9,108.92,28736.0,91.9104,91.9526,91.902,91.9188,28736.0
2015-07-31 15:05:00,108.93,108.93,108.84,108.84,24930.0,91.9273,91.9273,91.8513,91.8513,24930.0
2015-07-31 15:10:00,108.84,108.89,108.82,108.82,17267.0,91.8513,91.8935,91.8344,91.8344,17267.0
2015-07-31 15:15:00,108.83,108.87,108.82,108.87,19073.0,91.8429,91.8766,91.8344,91.8766,19073.0
2015-07-31 15:20:00,108.87,108.87,108.79,108.82,73042.0,91.8766,91.8766,91.8091,91.8344,73042.0
2015-07-31 15:25:00,108.82,108.82,108.7,108.7,31001.0,91.8344,91.8344,91.7332,91.7332,31001.0
2015-07-31 15:30:00,108.71,108.81,108.71,108.8,30533.0,91.7416,91.826,91.7416,91.8176,30533.0
2015-07-31 15:35:00,108.8,108.83,108.78,108.79,32500.0,91.8176,91.8429,91.8007,91.8091,32500.0
2015-07-31 15:40:00,108.8,108.83,108.75,108.79,19698.0,91.8176,91.8429,91.7754,91.8091,19698.0
2015-07-31 15:45:00,108.79,108.8,108.74,108.78,25621.0,91.8091,91.8176,91.7669,91.8007,25621.0
2015-07-31 15:50:00,108.77,108.77,108.7,108.76,58281.0,91.7922,91.7922,91.7332,91.7838,58281.0
2015-07-31 15:55:00,108.77,108.87,108.74,108.83,161627.0,91.7922,91.8766,91.7669,91.8429,161627.0
2015-08-03 09:30:00,108.99,108.99,108.76,108.78,140437.0,91.9779,91.9779,91.7838,91.8007,140437.0
2015-08-03 09:35:00,108.77,108.78,108.68,108.73,17351.0,91.7922,91.8007,91.7163,91.7585,17351.0
2015-08-03 09:40:00,108.72,108.74,108.47,108.48,24569.0,91.75,91.7669,91.5391,91.5475,24569.0
2015-08-03 09:45:00,108.49,108.61,108.48,108.61,55938.0,91.5559,91.6572,91.5475,91.6572,55938.0
2015-08-03 09:50:00,108.62,108.71,108.61,108.67,19605.0,91.6657,91.7416,91.6572,91.7079,19605.0
2015-08-03 09:55:00,108.67,108.81,108.67,108.73,16488.0,91.7079,91.826,91.7079,91.7585,16488.0
2015-08-03 10:00:00,108.78,108.78,108.69,108.69,17494.0,91.8007,91.8007,91.7247,91.7247,17494.0
2015-08-03 10:05:00,108.7,108.76,108.64,108.64,22463.0,91.7332,91.7838,91.6825,91.6825,22463.0
2015-08-03 10:10:00,108.63,108.79,108.63,108.76,28721.0,91.6741,91.8091,91.6741,91.7838,28721.0
2015-08-03 10:15:00,108.75,108.75,108.6,108.62,40672.0,91.7754,91.7754,91.6488,91.6657,40672.0
2015-08-03 10:20:00,108.6,108.63,108.53,108.54,17711.0,91.6488,91.6741,91.5897,91.5981,17711.0
2015-08-03 10:25:00,108.53,108.53,108.44,108.51,48374.0,91.5897,91.5897,91.5138,91.5728,48374.0
2015-08-03 10:30:00,108.51,108.51,108.37,108.47,24775.0,91.5728,91.5728,91.4547,91.5391,24775.0
2015-08-03 10:35:00,108.47,108.5,108.41,108.48,22248.0,91.5391,91.5644,91.4884,91.5475,22248.0
2015-08-03 10:40:00,108.48,108.52,108.44,108.5,12855.0,91.5475,91.5813,91.5138,91.5644,12855.0
2015-08-03 10:45:00,108.49,108.6,108.41,108.58,25233.0,91.5559,91.6488,91.4884,91.6319,25233.0
2015-08-03 10:50:00,108.58,108.59,108.55,108.56,11192.0,91.6319,91.6403,91.6066,91.615,11192.0
2015-08-03 10:55:00,108.57,108.67,108.55,108.62,24661.0,91.6235,91.7079,91.6066,91.6657,24661.0
2015-08-03 11:00:00,108.61,108.67,108.59,108.59,25377.0,91.6572,91.7079,91.6403,91.6403,25377.0
2015-08-03 11:05:00,108.58,108.64,108.57,108.64,12185.0,91.6319,91.6825,91.6235,91.6825,12185.0
2015-08-03 11:10:00,108.64,108.71,108.61,108.68,14731.0,91.6825,91.7416,91.6572,91.7163,14731.0
2015-08-03 11:15:00,108.68,108.74,108.64,108.72,43778.0,91.7163,91.7669,91.6825,91.75,43778.0
2015-08-03 11:20:00,108.73,108.76,108.72,108.74,11464.0,91.7585,91.7838,91.75,91.7669,11464.0
2015-08-03 11:25:00,108.73,108.77,108.68,108.72,16927.0,91.7585,91.7922,91.7163,91.75,16927.0
2015-08-03 11:30:00,108.73,108.8,108.73,108.8,30905.0,91.7585,91.8176,91.7585,91.8176,30905.0
2015-08-03 11:35:00,108.79,108.79,108.71,108.71,20044.0,91.8091,91.8091,91.7416,91.7416,20044.0
2015-08-03 11:40:00,108.72,108.76,108.71,108.76,8168.0,91.75,91.7838,91.7416,91.7838,8168.0
2015-08-03 11:45:00,108.77,108.78,108.69,108.69,10311.0,91.7922,91.8007,91.7247,91.7247,10311.0
2015-08-03 11:50:00,108.7,108.7,108.64,108.67,48468.0,91.7332,91.7332,91.6825,91.7079,48468.0
2015-08-03 11:55:00,108.66,108.67,108.62,108.66,16787.0,91.6994,91.7079,91.6657,91.6994,16787.0
2015-08-03 12:00:00,108.67,108.68,108.58,108.6,18075.0,91.7079,91.7163,91.6319,91.6488,18075.0
2015-08-03 12:05:00,108.6,108.63,108.58,108.61,23691.0,91.6488,91.6741,91.6319,91.6572,23691.0
2015-08-03 12:10:00,108.61,108.65,108.6,108.64,10965.0,91.6572,91.691,91.6488,91.6825,10965.0
2015-08-03 12:15:00,108.64,108.64,108.53,108.53,17600.0,91.6825,91.6825,91.5897,91.5897,17600.0
2015-08-03 12:20:00,108.53,108.55,108.5,108.53,21871.0,91.5897,91.6066,91.5644,91.5897,21871.0
2015-08-03 12:25:00,108.52,108.55,108.51,108.54,16261.0,91.5813,91.6066,91.5728,91.5981,16261.0
2015-08-03 12:30:00,108.52,108.52,108.36,108.37,23320.0,91.5813,91.5813,91.4462,91.4547,23320.0
2015-08-03 12:35:00,108.37,108.39,108.3,108.33,19563.0,91.4547,91.4716,91.3956,91.4209,19563.0
2015-08-03 12:40:00,108.33,108.34,108.27,108.3,12055.0,91.4209,91.4294,91.3703,91.3956,12055.0
2015-08-03 12:45:00,108.3,108.3,108.14,108.16,55117.0,91.3956,91.3956,91.2606,91.2775,55117.0
2015-08-03 12:50:00,108.15,108.15,108.06,108.07,16648.0,91.269,91.269,91.1931,91.2015,16648.0
2015-08-03 12:55:00,108.05,108.09,108.01,108.07,28307.0,91.1846,91.2184,91.1509,91.2015,28307.0
2015-08-03 13:00:00,108.06,108.08,108.01,108.08,11624.0,91.1931,91.2099,91.1509,91.2099,11624.0
2015-08-03 13:05:00,108.08,108.08,107.91,107.91,28596.0,91.2099,91.2099,91.0665,91.0665,28596.0
2015-08-03 13:10:00,107.9,107.97,107.89,107.95,19609.0,91.058,91.1171,91.0496,91.1002,19609.0
2015-08-03 13:15:00,107.95,107.96,107.9,107.92,17496.0,91.1002,91.1087,91.058,91.0749,17496.0
2015-08-03 13:20:00,107.94,108.04,107.94,107.98,501769.0,91.0918,91.1762,91.0918,91.1256,501769.0
2015-08-03 13:25:00,107.98,108.06,107.96,108.05,30593.0,91.1256,91.1931,91.1087,91.1846,30593.0
2015-08-03 13:30:00,108.04,108.07,108.0,108.07,17232.0,91.1762,91.2015,91.1424,91.2015,17232.0
2015-08-03 13:35:00,108.06,108.1,108.02,108.03,17958.0,91.1931,91.2268,91.1593,91.1677,17958.0
2015-08-03 13:40:00,108.03,108.12,108.03,108.09,13490.0,91.1677,91.2437,91.1677,91.2184,13490.0
2015-08-03 13:45:00,108.1,108.17,108.04,108.17,19473.0,91.2268,91.2859,91.1762,91.2859,19473.0
2015-08-03 13:50:00,108.16,108.2,108.12,108.13,13166.0,91.2775,91.3112,91.2437,91.2521,13166.0
2015-08-03 13:55:00,108.14,108.15,108.08,108.1,11568.0,91.2606,91.269,91.2099,91.2268,11568.0
2015-08-03 14:00:00,108.1,108.12,108.04,108.11,29873.0,91.2268,91.2437,91.1762,91.2353,29873.0
2015-08-03 14:05:00,108.1,108.12,108.02,108.05,19728.0,91.2268,91.2437,91.1593,91.1846,19728.0
2015-08-03 14:10:00,108.05,108.06,107.97,107.98,21283.0,91.1846,91.1931,91.1171,91.1256,21283.0
2015-08-03 14:15:00,107.99,108.07,107.97,108.02,17421.0,91.134,91.2015,91.1171,91.1593,17421.0
2015-08-03 14:20:00,108.02,108.02,107.96,108.02,9519.0,91.1593,91.1593,91.1087,91.1593,9519.0
2015-08-03 14:25:00,108.0,108.04,107.94,108.03,44524.0,91.1424,91.1762,91.0918,91.1677,44524.0
2015-08-03 14:30:00,108.02,108.05,107.99,108.05,17816.0,91.1593,91.1846,91.134,91.1846,17816.0
2015-08-03 14:35:00,108.04,108.15,108.04,108.15,30243.0,91.1762,91.269,91.1762,91.269,30243.0
2015-08-03 14:40:00,108.15,108.18,108.13,108.13,13647.0,91.269,91.2943,91.2521,91.2521,13647.0
2015-08-03 14:45:00,108.14,108.15,108.05,108.08,17177.0,91.2606,91.269,91.1846,91.2099,17177.0
2015-08-03 14:50:00,108.07,108.09,108.01,108.02,16649.0,91.2015,91.2184,91.1509,91.1593,16649.0
2015-08-03 14:55:00,108.03,108.05,107.96,108.04,21305.0,91.1677,91.1846,91.1087,91.1762,21305.0
2015-08-03 15:00:00,108.04,108.08,108.02,108.07,43194.0,91.1762,91.2099,91.1593,91.2015,43194.0
2015-08-03 15:05:00,108.09,108.11,108.04,108.09,19207.0,91.2184,91.2353,91.1762,91.2184,19207.0
2015-08-03 15:10:00,108.09,108.09,108.03,108.08,18410.0,91.2184,91.2184,91.1677,91.2099,18410.0
2015-08-03 15:15:00,108.09,108.09,108.03,108.08,19482.0,91.2184,91.2184,91.1677,91.2099,19482.0
2015-08-03 15:20:00,108.08,108.14,108.06,108.13,18861.0,91.2099,91.2606,91.1931,91.2521,18861.0
2015-08-03 15:25:00,108.13,108.16,108.08,108.14,12547.0,91.2521,91.2775,91.2099,91.2606,12547.0
2015-08-03 15:30:00,108.15,108.19,108.08,108.16,37953.0,91.269,91.3028,91.2099,91.2775,37953.0
2015-08-03 15:35:00,108.16,108.3,108.15,108.3,65229.0,91.2775,91.3956,91.269,91.3956,65229.0
2015-08-03 15:40:00,108.3,108.42,108.27,108.4,73446.0,91.3956,91.4969,91.3703,91.48,73446.0
2015-08-03 15:45:00,108.4,108.4,108.3,108.32,28712.0,91.48,91.48,91.3956,91.4125,28712.0
2015-08-03 15:50:00,108.32,108.34,108.29,108.32,82592.0,91.4125,91.4294,91.3872,91.4125,82592.0
2015-08-03 15:55:00,108.32,108.47,108.32,108.45,43231.0,91.4125,91.5391,91.4125,91.5222,43231.0
2015-08-04 09:30:00,108.44,108.62,108.44,108.51,59153.0,91.5138,91.6657,91.5138,91.5728,59153.0
2015-08-04 09:35:00,108.52,108.59,108.35,108.35,20857.0,91.5813,91.6403,91.4378,91.4378,20857.0
2015-08-04 09:40:00,108.37,108.52,108.37,108.52,17100.0,91.4547,91.5813,91.4547,91.5813,17100.0
2015-08-04 09:45:00,108.52,108.62,108.5,108.62,35418.0,91.5813,91.6657,91.5644,91.6657,35418.0
2015-08-04 09:50:00,108.62,108.65,108.58,108.6,26823.0,91.6657,91.691,91.6319,91.6488,26823.0
2015-08-04 09:55:00,108.59,108.62,108.54,108.57,20900.0,91.6403,91.6657,91.5981,91.6235,20900.0
2015-08-04 10:00:00,108.56,108.58,108.5,108.55,12818.0,91.615,91.6319,91.5644,91.6066,12818.0
2015-08-04 10:05:00,108.52,108.66,108.5,108.64,4774.0,91.5813,91.6994,91.5644,91.6825,4774.0
2015-08-04 10:10:00,108.63,108.7,108.53,108.7,37718.0,91.6741,91.7332,91.5897,91.7332,37718.0
2015-08-04 10:15:00,108.68,108.68,108.56,108.61,14723.0,91.7163,91.7163,91.615,91.6572,14723.0
2015-08-04 10:20:00,108.6,108.67,108.59,108.6,6772.0,91.6488,91.7079,91.6403,91.6488,6772.0
2015-08-04 10:25:00,108.63,108.75,108.63,108.7,22775.0,91.6741,91.7754,91.6741,91.7332,22775.0
2015-08-04 10:30:00,108.73,108.73,108.67,108.69,9696.0,91.7585,91.7585,91.7079,91.7247,9696.0
2015-08-04 10:35:00,108.69,108.7,108.58,108.58,17618.0,91.7247,91.7332,91.6319,91.6319,17618.0
2015-08-04 10:40:00,108.58,108.58,108.53,108.56,5078.0,91.6319,91.6319,91.5897,91.615,5078.0
2015-08-04 10:45:00,108.57,108.66,108.56,108.58,14118.0,91.6235,91.6994,91.615,91.6319,14118.0
2015-08-04 10:50:00,108.59,108.59,108.48,108.52,8531.0,91.6403,91.6403,91.5475,91.5813,8531.0
2015-08-04 10:55:00,108.51,108.52,108.34,108.39,22190.0,91.5728,91.5813,91.4294,91.4716,22190.0
2015-08-04 11:00:00,108.39,108.47,108.39,108.44,6399.0,91.4716,91.5391,91.4716,91.5138,6399.0
2015-08-04 11:05:00,108.46,108.51,108.44,108.44,8478.0,91.5306,91.5728,91.5138,91.5138,8478.0
2015-08-04 11:10:00,108.46,108.55,108.46,108.55,20118.0,91.5306,91.6066,91.5306,91.6066,20118.0
2015-08-04 11:15:00,108.54,108.55,108.46,108.47,20285.0,91.5981,91.6066,91.5306,91.5391,20285.0
2015-08-04 11:20:00,108.47,108.51,108.45,108.48,8356.0,91.5391,91.5728,91.5222,91.5475,8356.0
2015-08-04 11:25:00,108.47,108.49,108.43,108.49,9942.0,91.5391,91.5559,91.5053,91.5559,9942.0
2015-08-04 11:30:00,108.49,108.5,108.44,108.45,10508.0,91.5559,91.5644,91.5138,91.5222,10508.0
2015-08-04 11:35:00,108.47,108.49,108.45,108.47,31408.0,91.5391,91.5559,91.5222,91.5391,31408.0
2015-08-04 11:40:00,108.48,108.55,108.48,108.52,24890.0,91.5475,91.6066,91.5475,91.5813,24890.0
2015-08-04 11:45:00,108.5,108.5,108.45,108.45,8720.0,91.5644,91.5644,91.5222,91.5222,8720.0
2015-08-04 11:50:00,108.46,108.47,108.39,108.42,8821.0,91.5306,91.5391,91.4716,91.4969,8821.0
2015-08-04 11:55:00,108.43,108.47,108.42,108.46,3203.0,91.5053,91.5391,91.4969,91.5306,3203.0
2015-08-04 12:00:00,108.45,108.5,108.44,108.5,14500.0,91.5222,91.5644,91.5138,91.5644,14500.0
2015-08-04 12:05:00,108.52,108.58,108.51,108.58,6262.0,91.5813,91.6319,91.5728,91.6319,6262.0
2015-08-04 12:10:00,108.58,108.59,108.55,108.56,4648.0,91.6319,91.6403,91.6066,91.615,4648.0
2015-08-04 12:15:00,108.56,108.56,108.52,108.55,70437.0,91.615,91.615,91.5813,91.6066,70437.0
2015-08-04 12:20:00,108.54,108.54,108.47,108.47,7771.0,91.5981,91.5981,91.5391,91.5391,7771.0
2015-08-04 12:25:00,108.48,108.5,108.42,108.43,15974.0,91.5475,91.5644,91.4969,91.5053,15974.0
2015-08-04 12:30:00,108.41,108.45,108.41,108.44,11307.0,91.4884,91.5222,91.4884,91.5138,11307.0
2015-08-04 12:35:00,108.45,108.45,108.42,108.44,5648.0,91.5222,91.5222,91.4969,91.5138,5648.0
2015-08-04 12:40:00,108.43,108.45,108.31,108.31,27618.0,91.5053,91.5222,91.404,91.404,27618.0
2015-08-04 12:45:00,108.32,108.36,108.31,108.35,13560.0,91.4125,91.4462,91.404,91.4378,13560.0
2015-08-04 12:50:00,108.34,108.35,108.29,108.32,9574.0,91.4294,91.4378,91.3872,91.4125,9574.0
2015-08-04 12:55:00,108.32,108.34,108.28,108.33,9096.0,91.4125,91.4294,91.3787,91.4209,9096.0
2015-08-04 13:00:00,108.31,108.31,108.27,108.29,8240.0,91.404,91.404,91.3703,91.3872,8240.0
2015-08-04 13:05:00,108.28,108.31,108.26,108.31,10124.0,91.3787,91.404,91.3618,91.404,10124.0
2015-08-04 13:10:00,108.31,108.32,108.3,108.32,11076.0,91.404,91.4125,91.3956,91.4125,11076.0
2015-08-04 13:15:00,108.32,108.42,108.32,108.4,12121.0,91.4125,91.4969,91.4125,91.48,12121.0
2015-08-04 13:20:00,108.39,108.43,108.38,108.39,13845.0,91.4716,91.5053,91.4631,91.4716,13845.0
2015-08-04 13:25:00,108.4,108.43,108.38,108.42,13212.0,91.48,91.5053,91.4631,91.4969,13212.0
2015-08-04 13:30:00,108.42,108.53,108.42,108.5,11490.0,91.4969,91.5897,91.4969,91.5644,11490.0
2015-08-04 13:35:00,108.5,108.5,108.46,108.48,18703.0,91.5644,91.5644,91.5306,91.5475,18703.0
2015-08-04 13:40:00,108.49,108.49,108.37,108.39,17709.0,91.5559,91.5559,91.4547,91.4716,17709.0
2015-08-04 13:45:00,108.39,108.43,108.27,108.27,28232.0,91.4716,91.5053,91.3703,91.3703,28232.0
2015-08-04 13:50:00,108.28,108.29,108.15,108.17,21920.0,91.3787,91.3872,91.269,91.2859,21920.0
2015-08-04 13:55:00,108.18,108.21,108.13,108.19,13743.0,91.2943,91.3197,91.2521,91.3028,13743.0
2015-08-04 14:00:00,108.17,108.2,108.15,108.17,11029.0,91.2859,91.3112,91.269,91.2859,11029.0
2015-08-04 14:05:00,108.18,108.19,108.06,108.06,18182.0,91.2943,91.3028,91.1931,91.1931,18182.0
2015-08-04 14:10:00,108.05,108.05,108.0,108.05,17965.0,91.1846,91.1846,91.1424,91.1846,17965.0
2015-08-04 14:15:00,108.05,108.12,108.02,108.11,11868.0,91.1846,91.2437,91.1593,91.2353,11868.0
2015-08-04 14:20:00,108.13,108.14,108.09,108.1,13290.0,91.2521,91.2606,91.2184,91.2268,13290.0
2015-08-04 14:25:00,108.1,108.15,108.09,108.14,15155.0,91.2268,91.269,91.2184,91.2606,15155.0
2015-08-04 14:30:00,108.14,108.15,108.1,108.14,12766.0,91.2606,91.269,91.2268,91.2606,12766.0
2015-08-04 14:35:00,108.13,108.25,108.1,108.24,21473.0,91.2521,91.3534,91.2268,91.345,21473.0
2015-08-04 14:40:00,108.25,108.29,108.21,108.27,42486.0,91.3534,91.3872,91.3197,91.3703,42486.0
2015-08-04 14:45:00,108.27,108.38,108.27,108.38,32117.0,91.3703,91.4631,91.3703,91.4631,32117.0
2015-08-04 14:50:00,108.38,108.39,108.33,108.34,22196.0,91.4631,91.4716,91.4209,91.4294,22196.0
2015-08-04 14:55:00,108.34,108.36,108.28,108.35,29389.0,91.4294,91.4462,91.3787,91.4378,29389.0
2015-08-04 15:00:00,108.35,108.4,108.3,108.32,35193.0,91.4378,91.48,91.3956,91.4125,35193.0
2015-08-04 15:05:00,108.31,108.37,108.28,108.32,34046.0,91.404,91.4547,91.3787,91.4125,34046.0
2015-08-04 15:10:00,108.32,108.32,108.26,108.28,19060.0,91.4125,91.4125,91.3618,91.3787,19060.0
2015-08-04 15:15:00,108.29,108.33,108.23,108.25,24810.0,91.3872,91.4209,91.3365,91.3534,24810.0
2015-08-04 15:20:00,108.26,108.3,108.22,108.29,19976.0,91.3618,91.3956,91.3281,91.3872,19976.0
2015-08-04 15:25:00,108.29,108.3,108.26,108.29,7487.0,91.3872,91.3956,91.3618,91.3872,7487.0
2015-08-04 15:30:00,108.28,108.36,108.27,108.31,45097.0,91.3787,91.4462,91.3703,91.404,45097.0
2015-08-04 15:35:00,108.31,108.32,108.24,108.24,13270.0,91.404,91.4125,91.345,91.345,13270.0
2015-08-04 15:40:00,108.25,108.26,108.19,108.23,32639.0,91.3534,91.3618,91.3028,91.3365,32639.0
2015-08-04 15:45:00,108.22,108.23,108.16,108.19,33541.0,91.3281,91.3365,91.2775,91.3028,33541.0
2015-08-04 15:50:00,108.16,108.19,108.15,108.17,22490.0,91.2775,91.3028,91.269,91.2859,22490.0
2015-08-04 15:55:00,108.17,108.28,108.12,108.27,36283.0,91.2859,91.3787,91.2437,91.3703,36283.0
2015-08-05 09:30:00,108.84,108.97,108.73,108.89,59258.0,91.8513,91.961,91.7585,91.8935,59258.0
2015-08-05 09:35:00,108.92,109.07,108.92,109.04,18102.0,91.9188,92.0454,91.9188,92.0201,18102.0
2015-08-05 09:40:00,109.02,109.09,109.0,109.01,23694.0,92.0032,92.0623,91.9863,91.9948,23694.0
2015-08-05 09:45:00,109.01,109.19,109.01,109.19,24814.0,91.9948,92.1467,91.9948,92.1467,24814.0
2015-08-05 09:50:00,109.2,109.21,109.11,109.19,16808.0,92.1551,92.1636,92.0792,92.1467,16808.0
2015-08-05 09:55:00,109.2,109.21,109.06,109.12,20062.0,92.1551,92.1636,92.037,92.0876,20062.0
2015-08-05 10:00:00,109.13,109.16,109.01,109.11,16893.0,92.0961,92.1214,91.9948,92.0792,16893.0
2015-08-05 10:05:00,109.1,109.17,109.1,109.15,12310.0,92.0707,92.1298,92.0707,92.1129,12310.0
2015-08-05 10:10:00,109.15,109.26,109.14,109.19,17562.0,92.1129,92.2058,92.1045,92.1467,17562.0
2015-08-05 10:15:00,109.18,109.23,109.16,109.22,9128.0,92.1382,92.1804,92.1214,92.172,9128.0
2015-08-05 10:20:00,109.22,109.28,109.22,109.26,20336.0,92.172,92.2226,92.172,92.2058,20336.0
2015-08-05 10:25:00,109.27,109.31,109.25,109.3,39009.0,92.2142,92.248,92.1973,92.2395,39009.0
2015-08-05 10:30:00,109.32,109.34,109.29,109.3,12122.0,92.2564,92.2733,92.2311,92.2395,12122.0
2015-08-05 10:35:00,109.3,109.34,109.27,109.27,14629.0,92.2395,92.2733,92.2142,92.2142,14629.0
2015-08-05 10:40:00,109.26,109.28,109.18,109.21,13641.0,92.2058,92.2226,92.1382,92.1636,13641.0
2015-08-05 10:45:00,109.18,109.21,109.17,109.19,7415.0,92.1382,92.1636,92.1298,92.1467,7415.0
2015-08-05 10:50:00,109.19,109.24,109.17,109.23,13053.0,92.1467,92.1889,92.1298,92.1804,13053.0
2015-08-05 10:55:00,109.23,109.24,109.17,109.19,12813.0,92.1804,92.1889,92.1298,92.1467,12813.0
2015-08-05 11:00:00,109.18,109.25,109.16,109.18,6020.0,92.1382,92.1973,92.1214,92.1382,6020.0
2015-08-05 11:05:00,109.17,109.21,109.13,109.17,10471.0,92.1298,92.1636,92.0961,92.1298,10471.0
2015-08-05 11:10:00,109.15,109.17,109.13,109.16,6157.0,92.1129,92.1298,92.0961,92.1214,6157.0
2015-08-05 11:15:00,109.18,109.22,109.17,109.19,9731.0,92.1382,92.172,92.1298,92.1467,9731.0
2015-08-05 11:20:00,109.19,109.25,109.18,109.23,5096.0,92.1467,92.1973,92.1382,92.1804,5096.0
2015-08-05 11:25:00,109.24,109.24,109.18,109.2,8501.0,92.1889,92.1889,92.1382,92.1551,8501.0
2015-08-05 11:30:00,109.23,109.24,109.19,109.2,6483.0,92.1804,92.1889,92.1467,92.1551,6483.0
2015-08-05 11:35:00,109.18,109.2,109.12,109.12,4809.0,92.1382,92.1551,92.0876,92.0876,4809.0
2015-08-05 11:40:00,109.13,109.14,109.08,109.11,11998.0,92.0961,92.1045,92.0539,92.0792,11998.0
2015-08-05 11:45:00,109.09,109.11,109.07,109.1,15836.0,92.0623,92.0792,92.0454,92.0707,15836.0
2015-08-05 11:50:00,109.08,109.1,108.99,109.01,9887.0,92.0539,92.0707,91.9779,91.9948,9887.0
2015-08-05 11:55:00,108.99,109.0,108.88,108.9,29096.0,91.9779,91.9863,91.8851,91.902,29096.0
2015-08-05 12:00:00,108.9,108.91,108.85,108.89,35311.0,91.902,91.9104,91.8598,91.8935,35311.0
2015-08-05 12:05:00,108.92,108.93,108.9,108.91,5484.0,91.9188,91.9273,91.902,91.9104,5484.0
2015-08-05 12:10:00,108.9,108.93,108.89,108.92,11389.0,91.902,91.9273,91.8935,91.9188,11389.0
2015-08-05 12:15:00,108.87,108.87,108.76,108.77,7676.0,91.8766,91.8766,91.7838,91.7922,7676.0
2015-08-05 12:20:00,108.76,108.8,108.73,108.73,17513.0,91.7838,91.8176,91.7585,91.7585,17513.0
2015-08-05 12:25:00,108.7,108.71,108.67,108.71,9707.0,91.7332,91.7416,91.7079,91.7416,9707.0
2015-08-05 12:30:00,108.7,108.71,108.6,108.64,15270.0,91.7332,91.7416,91.6488,91.6825,15270.0
2015-08-05 12:35:00,108.64,108.69,108.62,108.65,16959.0,91.6825,91.7247,91.6657,91.691,16959.0
2015-08-05 12:40:00,108.65,108.66,108.55,108.61,17771.0,91.691,91.6994,91.6066,91.6572,17771.0
2015-08-05 12:45:00,108.63,108.7,108.62,108.69,7161.0,91.6741,91.7332,91.6657,91.7247,7161.0
2015-08-05 12:50:00,108.7,108.7,108.6,108.62,13518.0,91.7332,91.7332,91.6488,91.6657,13518.0
2015-08-05 12:55:00,108.68,108.77,108.67,108.77,15859.0,91.7163,91.7922,91.7079,91.7922,15859.0
2015-08-05 13:00:00,108.77,108.79,108.69,108.69,4704.0,91.7922,91.8091,91.7247,91.7247,4704.0
2015-08-05 13:05:00,108.67,108.72,108.67,108.69,3273.0,91.7079,91.75,91.7079,91.7247,3273.0
2015-08-05 13:10:00,108.69,108.7,108.56,108.57,23988.0,91.7247,91.7332,91.615,91.6235,23988.0
2015-08-05 13:15:00,108.57,108.59,108.45,108.5,49358.0,91.6235,91.6403,91.5222,91.5644,49358.0
2015-08-05 13:20:00,108.5,108.57,108.48,108.55,12869.0,91.5644,91.6235,91.5475,91.6066,12869.0
2015-08-05 13:25:00,108.56,108.58,108.5,108.58,5282.0,91.615,91.6319,91.5644,91.6319,5282.0
2015-08-05 13:30:00,108.58,108.58,108.51,108.52,4124.0,91.6319,91.6319,91.5728,91.5813,4124.0
2015-08-05 13:35:00,108.54,108.59,108.53,108.59,10867.0,91.5981,91.6403,91.5897,91.6403,10867.0
2015-08-05 13:40:00,108.58,108.66,108.58,108.66,2612.0,91.6319,91.6994,91.6319,91.6994,2612.0
2015-08-05 13:45:00,108.64,108.65,108.6,108.6,5801.0,91.6825,91.691,91.6488,91.6488,5801.0
2015-08-05 13:50:00,108.61,108.61,108.5,108.51,5043.0,91.6572,91.6572,91.5644,91.5728,5043.0
2015-08-05 13:55:00,108.51,108.61,108.51,108.58,11759.0,91.5728,91.6572,91.5728,91.6319,11759.0
2015-08-05 14:00:00,108.56,108.66,108.55,108.64,13612.0,91.615,91.6994,91.6066,91.6825,13612.0
2015-08-05 14:05:00,108.65,108.7,108.62,108.63,7398.0,91.691,91.7332,91.6657,91.6741,7398.0
2015-08-05 14:10:00,108.63,108.66,108.59,108.66,8032.0,91.6741,91.6994,91.6403,91.6994,8032.0
2015-08-05 14:15:00,108.68,108.69,108.63,108.69,5465.0,91.7163,91.7247,91.6741,91.7247,5465.0
2015-08-05 14:20:00,108.7,108.72,108.69,108.71,18246.0,91.7332,91.75,91.7247,91.7416,18246.0
2015-08-05 14:25:00,108.72,108.78,108.7,108.75,15578.0,91.75,91.8007,91.7332,91.7754,15578.0
2015-08-05 14:30:00,108.76,108.8,108.75,108.79,38463.0,91.7838,91.8176,91.7754,91.8091,38463.0
2015-08-05 14:35:00,108.79,108.81,108.78,108.79,6661.0,91.8091,91.826,91.8007,91.8091,6661.0
2015-08-05 14:40:00,108.8,108.8,108.68,108.76,17056.0,91.8176,91.8176,91.7163,91.7838,17056.0
2015-08-05 14:45:00,108.76,108.82,108.75,108.82,26833.0,91.7838,91.8344,91.7754,91.8344,26833.0
2015-08-05 14:50:00,108.81,108.81,108.73,108.76,7908.0,91.826,91.826,91.7585,91.7838,7908.0
2015-08-05 14:55:00,108.75,108.75,108.69,108.69,9524.0,91.7754,91.7754,91.7247,91.7247,9524.0
2015-08-05 15:00:00,108.71,108.75,108.71,108.73,13140.0,91.7416,91.7754,91.7416,91.7585,13140.0
2015-08-05 15:05:00,108.76,108.79,108.75,108.79,7683.0,91.7838,91.8091,91.7754,91.8091,7683.0
2015-08-05 15:10:00,108.8,108.86,108.8,108.81,16470.0,91.8176,91.8682,91.8176,91.826,16470.0
2015-08-05 15:15:00,108.8,108.81,108.72,108.72,20918.0,91.8176,91.826,91.75,91.75,20918.0
2015-08-05 15:20:00,108.72,108.78,108.71,108.77,7715.0,91.75,91.8007,91.7416,91.7922,7715.0
2015-08-05 15:25:00,108.77,108.79,108.71,108.71,7370.0,91.7922,91.8091,91.7416,91.7416,7370.0
2015-08-05 15:30:00,108.72,108.72,108.65,108.66,23847.0,91.75,91.75,91.691,91.6994,23847.0
2015-08-05 15:35:00,108.67,108.71,108.64,108.64,15927.0,91.7079,91.7416,91.6825,91.6825,15927.0
2015-08-05 15:40:00,108.65,108.68,108.61,108.62,8312.0,91.691,91.7163,91.6572,91.6657,8312.0
2015-08-05 15:45:00,108.62,108.67,108.61,108.65,19445.0,91.6657,91.7079,91.6572,91.691,19445.0
2015-08-05 15:50:00,108.65,108.66,108.61,108.63,28297.0,91.691,91.6994,91.6572,91.6741,28297.0
2015-08-05 15:55:00,108.63,108.67,108.61,108.64,18839.0,91.6741,91.7079,91.6572,91.6825,18839.0
2015-08-06 09:30:00,108.92,108.92,108.65,108.69,72611.0,91.9188,91.9188,91.691,91.7247,72611.0
2015-08-06 09:35:00,108.65,108.71,108.36,108.43,17259.0,91.691,91.7416,91.4462,91.5053,17259.0
2015-08-06 09:40:00,108.39,108.43,108.32,108.35,46127.0,91.4716,91.5053,91.4125,91.4378,46127.0
2015-08-06 09:45:00,108.35,108.44,108.35,108.41,20209.0,91.4378,91.5138,91.4378,91.4884,20209.0
2015-08-06 09:50:00,108.44,108.45,108.27,108.28,19626.0,91.5138,91.5222,91.3703,91.3787,19626.0
2015-08-06 09:55:00,108.25,108.26,108.21,108.26,24658.0,91.3534,91.3618,91.3197,91.3618,24658.0
2015-08-06 10:00:00,108.25,108.25,108.13,108.19,16091.0,91.3534,91.3534,91.2521,91.3028,16091.0
2015-08-06 10:05:00,108.2,108.25,108.18,108.24,13733.0,91.3112,91.3534,91.2943,91.345,13733.0
2015-08-06 10:10:00,108.22,108.36,108.22,108.31,27065.0,91.3281,91.4462,91.3281,91.404,27065.0
2015-08-06 10:15:00,108.31,108.31,108.2,108.22,12470.0,91.404,91.404,91.3112,91.3281,12470.0
2015-08-06 10:20:00,108.22,108.22,108.08,108.11,19796.0,91.3281,91.3281,91.2099,91.2353,19796.0
2015-08-06 10:25:00,108.12,108.16,108.06,108.07,17041.0,91.2437,91.2775,91.1931,91.2015,17041.0
2015-08-06 10:30:00,108.06,108.13,108.02,108.12,21114.0,91.1931,91.2521,91.1593,91.2437,21114.0
2015-08-06 10:35:00,108.12,108.22,108.11,108.22,10665.0,91.2437,91.3281,91.2353,91.3281,10665.0
2015-08-06 10:40:00,108.21,108.26,108.18,108.24,7326.0,91.3197,91.3618,91.2943,91.345,7326.0
2015-08-06 10:45:00,108.25,108.3,108.19,108.28,12588.0,91.3534,91.3956,91.3028,91.3787,12588.0
2015-08-06 10:50:00,108.28,108.28,108.21,108.21,6172.0,91.3787,91.3787,91.3197,91.3197,6172.0
2015-08-06 10:55:00,108.18,108.21,108.12,108.14,7400.0,91.2943,91.3197,91.2437,91.2606,7400.0
2015-08-06 11:00:00,108.13,108.13,108.06,108.07,7273.0,91.2521,91.2521,91.1931,91.2015,7273.0
2015-08-06 11:05:00,108.08,108.08,107.98,107.99,16754.0,91.2099,91.2099,91.1256,91.134,16754.0
2015-08-06 11:10:00,107.97,107.98,107.88,107.88,14519.0,91.1171,91.1256,91.0412,91.0412,14519.0
2015-08-06 11:15:00,107.89,107.93,107.87,107.92,29305.0,91.0496,91.0834,91.0327,91.0749,29305.0
2015-08-06 11:20:00,107.92,107.97,107.91,107.92,18433.0,91.0749,91.1171,91.0665,91.0749,18433.0
2015-08-06 11:25:00,107.92,107.92,107.75,107.76,82550.0,91.0749,91.0749,90.9315,90.9399,82550.0
2015-08-06 11:30:00,107.76,107.76,107.64,107.66,35317.0,90.9399,90.9399,90.8386,90.8555,35317.0
2015-08-06 11:35:00,107.66,107.66,107.56,107.61,24880.0,90.8555,90.8555,90.7711,90.8133,24880.0
2015-08-06 11:40:00,107.59,107.68,107.57,107.67,26634.0,90.7964,90.8724,90.7795,90.8639,26634.0
2015-08-06 11:45:00,107.62,107.69,107.59,107.67,14460.0,90.8217,90.8808,90.7964,90.8639,14460.0
2015-08-06 11:50:00,107.65,107.66,107.57,107.57,34179.0,90.8471,90.8555,90.7795,90.7795,34179.0
2015-08-06 11:55:00,107.58,107.61,107.43,107.45,28732.0,90.788,90.8133,90.6614,90.6783,28732.0
2015-08-06 12:00:00,107.44,107.51,107.42,107.48,43639.0,90.6698,90.7289,90.653,90.7036,43639.0
2015-08-06 12:05:00,107.48,107.55,107.46,107.54,19470.0,90.7036,90.7627,90.6867,90.7542,19470.0
2015-08-06 12:10:00,107.53,107.53,107.47,107.51,15868.0,90.7458,90.7458,90.6952,90.7289,15868.0
2015-08-06 12:15:00,107.51,107.52,107.42,107.43,40431.0,90.7289,90.7374,90.653,90.6614,40431.0
2015-08-06 12:20:00,107.41,107.42,107.32,107.37,60393.0,90.6445,90.653,90.5686,90.6108,60393.0
2015-08-06 12:25:00,107.38,107.45,107.37,107.45,28398.0,90.6192,90.6783,90.6108,90.6783,28398.0
2015-08-06 12:30:00,107.45,107.45,107.37,107.37,15116.0,90.6783,90.6783,90.6108,90.6108,15116.0
2015-08-06 12:35:00,107.37,107.38,107.27,107.3,14875.0,90.6108,90.6192,90.5264,90.5517,14875.0
2015-08-06 12:40:00,107.29,107.37,107.24,107.32,49456.0,90.5433,90.6108,90.5011,90.5686,49456.0
2015-08-06 12:45:00,107.29,107.38,107.27,107.37,38457.0,90.5433,90.6192,90.5264,90.6108,38457.0
2015-08-06 12:50:00,107.36,107.39,107.35,107.37,15964.0,90.6023,90.6276,90.5939,90.6108,15964.0
2015-08-06 12:55:00,107.38,107.39,107.31,107.37,24799.0,90.6192,90.6276,90.5601,90.6108,24799.0
2015-08-06 13:00:00,107.36,107.39,107.32,107.37,26564.0,90.6023,90.6276,90.5686,90.6108,26564.0
2015-08-06 13:05:00,107.38,107.42,107.37,107.41,21470.0,90.6192,90.653,90.6108,90.6445,21470.0
2015-08-06 13:10:00,107.42,107.49,107.38,107.48,27339.0,90.653,90.712,90.6192,90.7036,27339.0
2015-08-06 13:15:00,107.49,107.52,107.44,107.51,14183.0,90.712,90.7374,90.6698,90.7289,14183.0
2015-08-06 13:20:00,107.51,107.63,107.48,107.62,42357.0,90.7289,90.8302,90.7036,90.8217,42357.0
2015-08-06 13:25:00,107.62,107.66,107.59,107.63,18083.0,90.8217,90.8555,90.7964,90.8302,18083.0
2015-08-06 13:30:00,107.64,107.66,107.62,107.62,10603.0,90.8386,90.8555,90.8217,90.8217,10603.0
2015-08-06 13:35:00,107.61,107.65,107.58,107.58,27618.0,90.8133,90.8471,90.788,90.788,27618.0
2015-08-06 13:40:00,107.59,107.64,107.57,107.63,12478.0,90.7964,90.8386,90.7795,90.8302,12478.0
2015-08-06 13:45:00,107.63,107.7,107.61,107.68,12709.0,90.8302,90.8893,90.8133,90.8724,12709.0
2015-08-06 13:50:00,107.69,107.69,107.61,107.64,18794.0,90.8808,90.8808,90.8133,90.8386,18794.0
2015-08-06 13:55:00,107.64,107.64,107.57,107.58,10371.0,90.8386,90.8386,90.7795,90.788,10371.0
2015-08-06 14:00:00,107.58,107.58,107.52,107.52,7409.0,90.788,90.788,90.7374,90.7374,7409.0
2015-08-06 14:05:00,107.52,107.56,107.52,107.56,14097.0,90.7374,90.7711,90.7374,90.7711,14097.0
2015-08-06 14:10:00,107.56,107.59,107.53,107.57,19698.0,90.7711,90.7964,90.7458,90.7795,19698.0
2015-08-06 14:15:00,107.57,107.59,107.51,107.57,13654.0,90.7795,90.7964,90.7289,90.7795,13654.0
2015-08-06 14:20:00,107.58,107.69,107.57,107.66,22289.0,90.788,90.8808,90.7795,90.8555,22289.0
2015-08-06 14:25:00,107.67,107.77,107.66,107.77,23031.0,90.8639,90.9483,90.8555,90.9483,23031.0
2015-08-06 14:30:00,107.77,107.81,107.72,107.74,5097.0,90.9483,90.9821,90.9061,90.923,5097.0
2015-08-06 14:35:00,107.77,107.77,107.69,107.73,21073.0,90.9483,90.9483,90.8808,90.9146,21073.0
2015-08-06 14:40:00,107.74,107.79,107.73,107.77,13465.0,90.923,90.9652,90.9146,90.9483,13465.0
2015-08-06 14:45:00,107.76,107.8,107.76,107.79,8011.0,90.9399,90.9736,90.9399,90.9652,8011.0
2015-08-06 14:50:00,107.78,107.79,107.7,107.71,16007.0,90.9568,90.9652,90.8893,90.8977,16007.0
2015-08-06 14:55:00,107.71,107.71,107.66,107.7,17789.0,90.8977,90.8977,90.8555,90.8893,17789.0
2015-08-06 15:00:00,107.71,107.75,107.69,107.71,17355.0,90.8977,90.9315,90.8808,90.8977,17355.0
2015-08-06 15:05:00,107.72,107.73,107.67,107.7,15611.0,90.9061,90.9146,90.8639,90.8893,15611.0
2015-08-06 15:10:00,107.68,107.73,107.67,107.7,16385.0,90.8724,90.9146,90.8639,90.8893,16385.0
2015-08-06 15:15:00,107.7,107.75,107.65,107.73,16679.0,90.8893,90.9315,90.8471,90.9146,16679.0
2015-08-06 15:20:00,107.73,107.74,107.64,107.65,13552.0,90.9146,90.923,90.8386,90.8471,13552.0
2015-08-06 15:25:00,107.65,107.66,107.6,107.62,16980.0,90.8471,90.8555,90.8049,90.8217,16980.0
2015-08-06 15:30:00,107.61,107.62,107.57,107.61,17893.0,90.8133,90.8217,90.7795,90.8133,17893.0
2015-08-06 15:35:00,107.61,107.67,107.57,107.67,28762.0,90.8133,90.8639,90.7795,90.8639,28762.0
2015-08-06 15:40:00,107.68,107.76,107.66,107.73,34381.0,90.8724,90.9399,90.8555,90.9146,34381.0
2015-08-06 15:45:00,107.72,107.84,107.71,107.81,55306.0,90.9061,91.0074,90.8977,90.9821,55306.0
2015-08-06 15:50:00,107.8,107.82,107.77,107.79,40214.0,90.9736,90.9905,90.9483,90.9652,40214.0
2015-08-06 15:55:00,107.8,107.83,107.7,107.73,60064.0,90.9736,90.999,90.8893,90.9146,60064.0
2015-08-07 09:30:00,107.62,107.7,107.34,107.38,50333.0,90.8217,90.8893,90.5855,90.6192,50333.0
2015-08-07 09:35:00,107.32,107.46,107.32,107.36,17592.0,90.5686,90.6867,90.5686,90.6023,17592.0
2015-08-07 09:40:00,107.39,107.56,107.34,107.52,21299.0,90.6276,90.7711,90.5855,90.7374,21299.0
2015-08-07 09:45:00,107.51,107.51,107.33,107.4,41777.0,90.7289,90.7289,90.577,90.6361,41777.0
2015-08-07 09:50:00,107.37,107.6,107.33,107.58,43444.0,90.6108,90.8049,90.577,90.788,43444.0
2015-08-07 09:55:00,107.59,107.62,107.53,107.58,13952.0,90.7964,90.8217,90.7458,90.788,13952.0
2015-08-07 10:00:00,107.58,107.58,107.39,107.44,35415.0,90.788,90.788,90.6276,90.6698,35415.0
2015-08-07 10:05:00,107.45,107.52,107.37,107.45,38880.0,90.6783,90.7374,90.6108,90.6783,38880.0
2015-08-07 10:10:00,107.46,107.54,107.41,107.48,40024.0,90.6867,90.7542,90.6445,90.7036,40024.0
2015-08-07 10:15:00,107.48,107.54,107.43,107.46,41673.0,90.7036,90.7542,90.6614,90.6867,41673.0
2015-08-07 10:20:00,107.45,107.45,107.27,107.29,46660.0,90.6783,90.6783,90.5264,90.5433,46660.0
2015-08-07 10:25:00,107.29,107.31,107.15,107.22,54855.0,90.5433,90.5601,90.4251,90.4842,54855.0
2015-08-07 10:30:00,107.22,107.29,107.18,107.29,50325.0,90.4842,90.5433,90.4504,90.5433,50325.0
2015-08-07 10:35:00,107.29,107.37,107.28,107.35,56938.0,90.5433,90.6108,90.5348,90.5939,56938.0
2015-08-07 10:40:00,107.35,107.44,107.32,107.37,74319.0,90.5939,90.6698,90.5686,90.6108,74319.0
2015-08-07 10:45:00,107.38,107.47,107.3,107.41,44314.0,90.6192,90.6952,90.5517,90.6445,44314.0
2015-08-07 10:50:00,107.43,107.5,107.28,107.29,43200.0,90.6614,90.7205,90.5348,90.5433,43200.0
2015-08-07 10:55:00,107.28,107.33,107.24,107.29,32052.0,90.5348,90.577,90.5011,90.5433,32052.0
2015-08-07 11:00:00,107.3,107.37,107.23,107.23,18821.0,90.5517,90.6108,90.4926,90.4926,18821.0
2015-08-07 11:05:00,107.25,107.28,107.21,107.21,113107.0,90.5095,90.5348,90.4757,90.4757,113107.0
2015-08-07 11:10:00,107.21,107.25,107.12,107.12,22590.0,90.4757,90.5095,90.3998,90.3998,22590.0
2015-08-07 11:15:00,107.11,107.15,106.96,106.98,55769.0,90.3914,90.4251,90.2648,90.2816,55769.0
2015-08-07 11:20:00,106.98,107.03,106.97,107.02,15058.0,90.2816,90.3238,90.2732,90.3154,15058.0
2015-08-07 11:25:00,107.01,107.07,106.99,107.04,16586.0,90.307,90.3576,90.2901,90.3323,16586.0
2015-08-07 11:30:00,107.04,107.05,106.96,107.0,42283.0,90.3323,90.3407,90.2648,90.2985,42283.0
2015-08-07 11:35:00,106.97,107.0,106.93,106.94,27285.0,90.2732,90.2985,90.2394,90.2479,27285.0
2015-08-07 11:40:00,106.95,107.06,106.95,107.05,24997.0,90.2563,90.3492,90.2563,90.3407,24997.0
2015-08-07 11:45:00,107.05,107.09,107.02,107.05,27209.0,90.3407,90.3745,90.3154,90.3407,27209.0
2015-08-07 11:50:00,107.05,107.1,107.02,107.02,15226.0,90.3407,90.3829,90.3154,90.3154,15226.0
2015-08-07 11:55:00,107.0,107.08,106.96,107.07,7472.0,90.2985,90.366,90.2648,90.3576,7472.0
2015-08-07 12:00:00,107.08,107.14,107.08,107.1,10302.0,90.366,90.4167,90.366,90.3829,10302.0
2015-08-07 12:05:00,107.08,107.17,107.06,107.17,9424.0,90.366,90.442,90.3492,90.442,9424.0
2015-08-07 12:10:00,107.14,107.17,107.11,107.13,25866.0,90.4167,90.442,90.3914,90.4082,25866.0
2015-08-07 12:15:00,107.13,107.15,107.11,107.13,14378.0,90.4082,90.4251,90.3914,90.4082,14378.0
2015-08-07 12:20:00,107.11,107.11,107.03,107.09,17008.0,90.3914,90.3914,90.3238,90.3745,17008.0
2015-08-07 12:25:00,107.09,107.14,107.08,107.08,15997.0,90.3745,90.4167,90.366,90.366,15997.0
2015-08-07 12:30:00,107.07,107.08,107.0,107.03,16089.0,90.3576,90.366,90.2985,90.3238,16089.0
2015-08-07 12:35:00,107.02,107.05,106.94,107.05,54394.0,90.3154,90.3407,90.2479,90.3407,54394.0
2015-08-07 12:40:00,107.05,107.1,107.03,107.09,17462.0,90.3407,90.3829,90.3238,90.3745,17462.0
2015-08-07 12:45:00,107.09,107.11,107.02,107.02,11046.0,90.3745,90.3914,90.3154,90.3154,11046.0
2015-08-07 12:50:00,107.02,107.09,107.02,107.04,353834.0,90.3154,90.3745,90.3154,90.3323,353834.0
2015-08-07 12:55:00,107.04,107.05,106.97,107.02,16042.0,90.3323,90.3407,90.2732,90.3154,16042.0
2015-08-07 13:00:00,107.04,107.04,106.98,106.99,11444.0,90.3323,90.3323,90.2816,90.2901,11444.0
2015-08-07 13:05:00,106.99,107.01,106.96,106.97,31473.0,90.2901,90.307,90.2648,90.2732,31473.0
2015-08-07 13:10:00,106.95,106.96,106.89,106.93,22266.0,90.2563,90.2648,90.2057,90.2394,22266.0
2015-08-07 13:15:00,106.93,106.97,106.92,106.95,19013.0,90.2394,90.2732,90.231,90.2563,19013.0
2015-08-07 13:20:00,106.94,106.97,106.92,106.95,55874.0,90.2479,90.2732,90.231,90.2563,55874.0
2015-08-07 13:25:00,106.95,106.97,106.88,106.95,38624.0,90.2563,90.2732,90.1973,90.2563,38624.0
2015-08-07 13:30:00,106.94,107.05,106.94,107.03,69980.0,90.2479,90.3407,90.2479,90.3238,69980.0
2015-08-07 13:35:00,107.05,107.09,107.02,107.04,48996.0,90.3407,90.3745,90.3154,90.3323,48996.0
2015-08-07 13:40:00,107.04,107.08,107.02,107.04,26049.0,90.3323,90.366,90.3154,90.3323,26049.0
2015-08-07 13:45:00,107.05,107.13,107.04,107.09,32361.0,90.3407,90.4082,90.3323,90.3745,32361.0
2015-08-07 13:50:00,107.09,107.09,107.02,107.02,4595.0,90.3745,90.3745,90.3154,90.3154,4595.0
2015-08-07 13:55:00,107.03,107.03,106.99,107.02,13426.0,90.3238,90.3238,90.2901,90.3154,13426.0
2015-08-07 14:00:00,107.02,107.02,106.96,106.96,11853.0,90.3154,90.3154,90.2648,90.2648,11853.0
2015-08-07 14:05:00,106.96,107.04,106.94,107.04,12500.0,90.2648,90.3323,90.2479,90.3323,12500.0
2015-08-07 14:10:00,107.04,107.06,106.99,107.05,21972.0,90.3323,90.3492,90.2901,90.3407,21972.0
2015-08-07 14:15:00,107.05,107.06,106.95,106.95,17505.0,90.3407,90.3492,90.2563,90.2563,17505.0
2015-08-07 14:20:00,106.95,106.99,106.92,106.96,32668.0,90.2563,90.2901,90.231,90.2648,32668.0
2015-08-07 14:25:00,106.96,107.04,106.95,107.02,68389.0,90.2648,90.3323,90.2563,90.3154,68389.0
2015-08-07 14:30:00,107.03,107.1,107.02,107.08,246882.0,90.3238,90.3829,90.3154,90.366,246882.0
2015-08-07 14:35:00,107.08,107.14,107.08,107.11,195453.0,90.366,90.4167,90.366,90.3914,195453.0
2015-08-07 14:40:00,107.11,107.11,107.05,107.07,18106.0,90.3914,90.3914,90.3407,90.3576,18106.0
2015-08-07 14:45:00,107.08,107.11,107.02,107.11,30408.0,90.366,90.3914,90.3154,90.3914,30408.0
2015-08-07 14:50:00,107.11,107.18,107.1,107.13,40277.0,90.3914,90.4504,90.3829,90.4082,40277.0
2015-08-07 14:55:00,107.15,107.17,107.1,107.17,19152.0,90.4251,90.442,90.3829,90.442,19152.0
2015-08-07 15:00:00,107.15,107.18,107.13,107.16,16357.0,90.4251,90.4504,90.4082,90.4335,16357.0
2015-08-07 15:05:00,107.14,107.14,107.07,107.14,18191.0,90.4167,90.4167,90.3576,90.4167,18191.0
2015-08-07 15:10:00,107.13,107.13,107.04,107.06,38878.0,90.4082,90.4082,90.3323,90.3492,38878.0
2015-08-07 15:15:00,107.07,107.14,107.04,107.12,16362.0,90.3576,90.4167,90.3323,90.3998,16362.0
2015-08-07 15:20:00,107.13,107.28,107.13,107.27,23900.0,90.4082,90.5348,90.4082,90.5264,23900.0
2015-08-07 15:25:00,107.25,107.38,107.23,107.34,48064.0,90.5095,90.6192,90.4926,90.5855,48064.0
2015-08-07 15:30:00,107.33,107.41,107.33,107.38,14170.0,90.577,90.6445,90.577,90.6192,14170.0
2015-08-07 15:35:00,107.38,107.38,107.32,107.37,22058.0,90.6192,90.6192,90.5686,90.6108,22058.0
2015-08-07 15:40:00,107.35,107.37,107.27,107.3,32637.0,90.5939,90.6108,90.5264,90.5517,32637.0
2015-08-07 15:45:00,107.29,107.36,107.28,107.35,28798.0,90.5433,90.6023,90.5348,90.5939,28798.0
2015-08-07 15:50:00,107.34,107.41,107.31,107.39,26108.0,90.5855,90.6445,90.5601,90.6276,26108.0
2015-08-07 15:55:00,107.39,107.43,107.34,107.43,50596.0,90.6276,90.6614,90.5855,90.6614,50596.0
2015-08-10 09:30:00,108.08,108.3,108.01,108.3,73354.0,91.2099,91.3956,91.1509,91.3956,73354.0
2015-08-10 09:35:00,108.33,108.37,108.26,108.28,16158.0,91.4209,91.4547,91.3618,91.3787,16158.0
2015-08-10 09:40:00,108.27,108.41,108.27,108.4,24807.0,91.3703,91.4884,91.3703,91.48,24807.0
2015-08-10 09:45:00,108.43,108.48,108.39,108.46,41438.0,91.5053,91.5475,91.4716,91.5306,41438.0
2015-08-10 09:50:00,108.48,108.57,108.45,108.49,30046.0,91.5475,91.6235,91.5222,91.5559,30046.0
2015-08-10 09:55:00,108.5,108.5,108.41,108.44,21285.0,91.5644,91.5644,91.4884,91.5138,21285.0
2015-08-10 10:00:00,108.47,108.48,108.38,108.39,28500.0,91.5391,91.5475,91.4631,91.4716,28500.0
2015-08-10 10:05:00,108.42,108.48,108.4,108.46,11817.0,91.4969,91.5475,91.48,91.5306,11817.0
2015-08-10 10:10:00,108.46,108.5,108.42,108.47,29815.0,91.5306,91.5644,91.4969,91.5391,29815.0
2015-08-10 10:15:00,108.47,108.52,108.47,108.48,15947.0,91.5391,91.5813,91.5391,91.5475,15947.0
2015-08-10 10:20:00,108.48,108.57,108.48,108.52,20517.0,91.5475,91.6235,91.5475,91.5813,20517.0
2015-08-10 10:25:00,108.52,108.55,108.48,108.48,30785.0,91.5813,91.6066,91.5475,91.5475,30785.0
2015-08-10 10:30:00,108.49,108.49,108.39,108.44,10662.0,91.5559,91.5559,91.4716,91.5138,10662.0
2015-08-10 10:35:00,108.45,108.45,108.33,108.37,14046.0,91.5222,91.5222,91.4209,91.4547,14046.0
2015-08-10 10:40:00,108.36,108.45,108.34,108.43,15701.0,91.4462,91.5222,91.4294,91.5053,15701.0
2015-08-10 10:45:00,108.44,108.52,108.44,108.52,11179.0,91.5138,91.5813,91.5138,91.5813,11179.0
2015-08-10 10:50:00,108.51,108.51,108.4,108.44,17109.0,91.5728,91.5728,91.48,91.5138,17109.0
2015-08-10 10:55:00,108.43,108.48,108.4,108.48,11924.0,91.5053,91.5475,91.48,91.5475,11924.0
2015-08-10 11:00:00,108.49,108.56,108.49,108.55,22136.0,91.5559,91.615,91.5559,91.6066,22136.0
2015-08-10 11:05:00,108.56,108.63,108.56,108.6,7792.0,91.615,91.6741,91.615,91.6488,7792.0
2015-08-10 11:10:00,108.61,108.63,108.56,108.58,29183.0,91.6572,91.6741,91.615,91.6319,29183.0
2015-08-10 11:15:00,108.59,108.6,108.56,108.57,14236.0,91.6403,91.6488,91.615,91.6235,14236.0
2015-08-10 11:20:00,108.57,108.61,108.56,108.59,9234.0,91.6235,91.6572,91.615,91.6403,9234.0
2015-08-10 11:25:00,108.6,108.63,108.5,108.51,43236.0,91.6488,91.6741,91.5644,91.5728,43236.0
2015-08-10 11:30:00,108.53,108.58,108.52,108.57,9717.0,91.5897,91.6319,91.5813,91.6235,9717.0
2015-08-10 11:35:00,108.58,108.61,108.55,108.56,26800.0,91.6319,91.6572,91.6066,91.615,26800.0
2015-08-10 11:40:00,108.56,108.58,108.52,108.53,8762.0,91.615,91.6319,91.5813,91.5897,8762.0
2015-08-10 11:45:00,108.54,108.57,108.54,108.57,18595.0,91.5981,91.6235,91.5981,91.6235,18595.0
2015-08-10 11:50:00,108.57,108.64,108.56,108.61,25300.0,91.6235,91.6825,91.615,91.6572,25300.0
2015-08-10 11:55:00,108.62,108.62,108.59,108.59,9781.0,91.6657,91.6657,91.6403,91.6403,9781.0
2015-08-10 12:00:00,108.58,108.59,108.56,108.57,11900.0,91.6319,91.6403,91.615,91.6235,11900.0
2015-08-10 12:05:00,108.57,108.59,108.56,108.59,8568.0,91.6235,91.6403,91.615,91.6403,8568.0
2015-08-10 12:10:00,108.58,108.61,108.58,108.6,9383.0,91.6319,91.6572,91.6319,91.6488,9383.0
2015-08-10 12:15:00,108.61,108.62,108.58,108.61,23671.0,91.6572,91.6657,91.6319,91.6572,23671.0
2015-08-10 12:20:00,108.61,108.64,108.6,108.6,23167.0,91.6572,91.6825,91.6488,91.6488,23167.0
2015-08-10 12:25:00,108.61,108.63,108.6,108.61,21718.0,91.6572,91.6741,91.6488,91.6572,21718.0
2015-08-10 12:30:00,108.62,108.62,108.59,108.61,10824.0,91.6657,91.6657,91.6403,91.6572,10824.0
2015-08-10 12:35:00,108.6,108.62,108.6,108.62,7344.0,91.6488,91.6657,91.6488,91.6657,7344.0
2015-08-10 12:40:00,108.62,108.63,108.6,108.62,10588.0,91.6657,91.6741,91.6488,91.6657,10588.0
2015-08-10 12:45:00,108.61,108.67,108.61,108.66,19446.0,91.6572,91.7079,91.6572,91.6994,19446.0
2015-08-10 12:50:00,108.67,108.67,108.62,108.63,13697.0,91.7079,91.7079,91.6657,91.6741,13697.0
2015-08-10 12:55:00,108.64,108.66,108.64,108.66,8988.0,91.6825,91.6994,91.6825,91.6994,8988.0
2015-08-10 13:00:00,108.65,108.68,108.63,108.68,18148.0,91.691,91.7163,91.6741,91.7163,18148.0
2015-08-10 13:05:00,108.68,108.72,108.68,108.72,21781.0,91.7163,91.75,91.7163,91.75,21781.0
2015-08-10 13:10:00,108.72,108.73,108.7,108.72,9234.0,91.75,91.7585,91.7332,91.75,9234.0
2015-08-10 13:15:00,108.72,108.73,108.69,108.7,17555.0,91.75,91.7585,91.7247,91.7332,17555.0
2015-08-10 13:20:00,108.7,108.73,108.7,108.71,5200.0,91.7332,91.7585,91.7332,91.7416,5200.0
2015-08-10 13:25:00,108.72,108.72,108.69,108.69,7368.0,91.75,91.75,91.7247,91.7247,7368.0
2015-08-10 13:30:00,108.7,108.74,108.7,108.73,8211.0,91.7332,91.7669,91.7332,91.7585,8211.0
2015-08-10 13:35:00,108.73,108.74,108.71,108.73,22547.0,91.7585,91.7669,91.7416,91.7585,22547.0
2015-08-10 13:40:00,108.73,108.75,108.72,108.73,16819.0,91.7585,91.7754,91.75,91.7585,16819.0
2015-08-10 13:45:00,108.73,108.73,108.69,108.71,24488.0,91.7585,91.7585,91.7247,91.7416,24488.0
2015-08-10 13:50:00,108.71,108.73,108.7,108.71,43640.0,91.7416,91.7585,91.7332,91.7416,43640.0
2015-08-10 13:55:00,108.71,108.74,108.71,108.74,11189.0,91.7416,91.7669,91.7416,91.7669,11189.0
2015-08-10 14:00:00,108.75,108.76,108.69,108.71,14163.0,91.7754,91.7838,91.7247,91.7416,14163.0
2015-08-10 14:05:00,108.73,108.74,108.71,108.73,13823.0,91.7585,91.7669,91.7416,91.7585,13823.0
2015-08-10 14:10:00,108.74,108.75,108.73,108.75,10819.0,91.7669,91.7754,91.7585,91.7754,10819.0
2015-08-10 14:15:00,108.75,108.85,108.75,108.81,51450.0,91.7754,91.8598,91.7754,91.826,51450.0
2015-08-10 14:20:00,108.8,108.8,108.77,108.77,19623.0,91.8176,91.8176,91.7922,91.7922,19623.0
2015-08-10 14:25:00,108.77,108.78,108.75,108.76,51473.0,91.7922,91.8007,91.7754,91.7838,51473.0
2015-08-10 14:30:00,108.76,108.76,108.72,108.74,62962.0,91.7838,91.7838,91.75,91.7669,62962.0
2015-08-10 14:35:00,108.73,108.74,108.71,108.73,57140.0,91.7585,91.7669,91.7416,91.7585,57140.0
2015-08-10 14:40:00,108.73,108.73,108.7,108.7,66137.0,91.7585,91.7585,91.7332,91.7332,66137.0
2015-08-10 14:45:00,108.71,108.72,108.69,108.7,63614.0,91.7416,91.75,91.7247,91.7332,63614.0
2015-08-10 14:50:00,108.7,108.74,108.7,108.71,54725.0,91.7332,91.7669,91.7332,91.7416,54725.0
2015-08-10 14:55:00,108.71,108.73,108.69,108.72,73619.0,91.7416,91.7585,91.7247,91.75,73619.0
2015-08-10 15:00:00,108.72,108.75,108.71,108.73,24347.0,91.75,91.7754,91.7416,91.7585,24347.0
2015-08-10 15:05:00,108.73,108.77,108.73,108.75,11663.0,91.7585,91.7922,91.7585,91.7754,11663.0
2015-08-10 15:10:00,108.74,108.76,108.72,108.74,16495.0,91.7669,91.7838,91.75,91.7669,16495.0
2015-08-10 15:15:00,108.74,108.75,108.73,108.74,26644.0,91.7669,91.7754,91.7585,91.7669,26644.0
2015-08-10 15:20:00,108.73,108.78,108.73,108.74,16920.0,91.7585,91.8007,91.7585,91.7669,16920.0
2015-08-10 15:25:00,108.75,108.75,108.7,108.72,12582.0,91.7754,91.7754,91.7332,91.75,12582.0
2015-08-10 15:30:00,108.71,108.74,108.69,108.7,60733.0,91.7416,91.7669,91.7247,91.7332,60733.0
2015-08-10 15:35:00,108.71,108.72,108.64,108.67,29296.0,91.7416,91.75,91.6825,91.7079,29296.0
2015-08-10 15:40:00,108.67,108.72,108.66,108.72,33279.0,91.7079,91.75,91.6994,91.75,33279.0
2015-08-10 15:45:00,108.72,108.73,108.67,108.67,21570.0,91.75,91.7585,91.7079,91.7079,21570.0
2015-08-10 15:50:00,108.68,108.7,108.67,108.69,20230.0,91.7163,91.7332,91.7079,91.7247,20230.0
2015-08-10 15:55:00,108.7,108.78,108.69,108.77,42362.0,91.7332,91.8007,91.7247,91.7922,42362.0
2015-08-11 09:30:00,108.0,108.03,107.75,108.0,69117.0,91.1424,91.1677,90.9315,91.1424,69117.0
2015-08-11 09:35:00,108.03,108.08,107.89,107.94,38622.0,91.1677,91.2099,91.0496,91.0918,38622.0
2015-08-11 09:40:00,108.0,108.1,107.9,108.1,32616.0,91.1424,91.2268,91.058,91.2268,32616.0
2015-08-11 09:45:00,108.11,108.11,107.96,108.06,30130.0,91.2353,91.2353,91.1087,91.1931,30130.0
2015-08-11 09:50:00,108.06,108.09,107.87,107.87,53819.0,91.1931,91.2184,91.0327,91.0327,53819.0
2015-08-11 09:55:00,107.91,107.96,107.89,107.96,6767.0,91.0665,91.1087,91.0496,91.1087,6767.0
2015-08-11 10:00:00,107.95,107.98,107.87,107.89,21124.0,91.1002,91.1256,91.0327,91.0496,21124.0
2015-08-11 10:05:00,107.87,108.06,107.87,108.02,32769.0,91.0327,91.1931,91.0327,91.1593,32769.0
2015-08-11 10:10:00,108.02,108.02,107.94,108.01,15349.0,91.1593,91.1593,91.0918,91.1509,15349.0
2015-08-11 10:15:00,108.03,108.12,108.0,108.12,18222.0,91.1677,91.2437,91.1424,91.2437,18222.0
2015-08-11 10:20:00,108.12,108.22,108.12,108.18,15763.0,91.2437,91.3281,91.2437,91.2943,15763.0
2015-08-11 10:25:00,108.19,108.23,108.12,108.13,12518.0,91.3028,91.3365,91.2437,91.2521,12518.0
2015-08-11 10:30:00,108.11,108.13,108.06,108.1,13380.0,91.2353,91.2521,91.1931,91.2268,13380.0
2015-08-11 10:35:00,108.12,108.13,108.0,108.03,19814.0,91.2437,91.2521,91.1424,91.1677,19814.0
2015-08-11 10:40:00,108.03,108.19,108.02,108.16,11018.0,91.1677,91.3028,91.1593,91.2775,11018.0
2015-08-11 10:45:00,108.14,108.18,108.1,108.11,8999.0,91.2606,91.2943,91.2268,91.2353,8999.0
2015-08-11 10:50:00,108.11,108.12,108.02,108.02,12938.0,91.2353,91.2437,91.1593,91.1593,12938.0
2015-08-11 10:55:00,108.02,108.08,107.97,107.97,27688.0,91.1593,91.2099,91.1171,91.1171,27688.0
2015-08-11 11:00:00,107.97,108.01,107.89,107.89,11490.0,91.1171,91.1509,91.0496,91.0496,11490.0
2015-08-11 11:05:00,107.84,107.84,107.73,107.73,21215.0,91.0074,91.0074,90.9146,90.9146,21215.0
2015-08-11 11:10:00,107.73,107.85,107.73,107.84,11217.0,90.9146,91.0158,90.9146,91.0074,11217.0
2015-08-11 11:15:00,107.84,107.85,107.77,107.78,17205.0,91.0074,91.0158,90.9483,90.9568,17205.0
2015-08-11 11:20:00,107.78,107.78,107.69,107.72,28639.0,90.9568,90.9568,90.8808,90.9061,28639.0
2015-08-11 11:25:00,107.72,107.73,107.64,107.65,30582.0,90.9061,90.9146,90.8386,90.8471,30582.0
2015-08-11 11:30:00,107.66,107.74,107.65,107.72,15633.0,90.8555,90.923,90.8471,90.9061,15633.0
2015-08-11 11:35:00,107.73,107.8,107.72,107.75,15108.0,90.9146,90.9736,90.9061,90.9315,15108.0
2015-08-11 11:40:00,107.73,107.74,107.68,107.7,9675.0,90.9146,90.923,90.8724,90.8893,9675.0
2015-08-11 11:45:00,107.68,107.73,107.55,107.56,14454.0,90.8724,90.9146,90.7627,90.7711,14454.0
2015-08-11 11:50:00,107.55,107.61,107.54,107.58,21094.0,90.7627,90.8133,90.7542,90.788,21094.0
2015-08-11 11:55:00,107.58,107.59,107.52,107.57,26960.0,90.788,90.7964,90.7374,90.7795,26960.0
2015-08-11 12:00:00,107.59,107.62,107.57,107.59,17573.0,90.7964,90.8217,90.7795,90.7964,17573.0
2015-08-11 12:05:00,107.59,107.66,107.59,107.66,39458.0,90.7964,90.8555,90.7964,90.8555,39458.0
2015-08-11 12:10:00,107.66,107.74,107.65,107.72,21985.0,90.8555,90.923,90.8471,90.9061,21985.0
2015-08-11 12:15:00,107.69,107.71,107.66,107.68,7957.0,90.8808,90.8977,90.8555,90.8724,7957.0
2015-08-11 12:20:00,107.67,107.68,107.63,107.63,10891.0,90.8639,90.8724,90.8302,90.8302,10891.0
2015-08-11 12:25:00,107.63,107.72,107.62,107.72,19474.0,90.8302,90.9061,90.8217,90.9061,19474.0
2015-08-11 12:30:00,107.71,107.79,107.69,107.79,29193.0,90.8977,90.9652,90.8808,90.9652,29193.0
2015-08-11 12:35:00,107.78,107.78,107.71,107.72,5354.0,90.9568,90.9568,90.8977,90.9061,5354.0
2015-08-11 12:40:00,107.7,107.72,107.63,107.63,17520.0,90.8893,90.9061,90.8302,90.8302,17520.0
2015-08-11 12:45:00,107.65,107.67,107.63,107.65,3835.0,90.8471,90.8639,90.8302,90.8471,3835.0
2015-08-11 12:50:00,107.66,107.66,107.62,107.66,6847.0,90.8555,90.8555,90.8217,90.8555,6847.0
2015-08-11 12:55:00,107.65,107.65,107.51,107.54,26887.0,90.8471,90.8471,90.7289,90.7542,26887.0
2015-08-11 13:00:00,107.52,107.56,107.48,107.48,18086.0,90.7374,90.7711,90.7036,90.7036,18086.0
2015-08-11 13:05:00,107.48,107.52,107.39,107.45,24123.0,90.7036,90.7374,90.6276,90.6783,24123.0
2015-08-11 13:10:00,107.43,107.47,107.36,107.46,31320.0,90.6614,90.6952,90.6023,90.6867,31320.0
2015-08-11 13:15:00,107.44,107.46,107.42,107.46,9638.0,90.6698,90.6867,90.653,90.6867,9638.0
2015-08-11 13:20:00,107.44,107.49,107.39,107.48,17912.0,90.6698,90.712,90.6276,90.7036,17912.0
2015-08-11 13:25:00,107.48,107.52,107.46,107.5,7032.0,90.7036,90.7374,90.6867,90.7205,7032.0
2015-08-11 13:30:00,107.49,107.5,107.46,107.48,3555.0,90.712,90.7205,90.6867,90.7036,3555.0
2015-08-11 13:35:00,107.49,107.62,107.47,107.59,26474.0,90.712,90.8217,90.6952,90.7964,26474.0
2015-08-11 13:40:00,107.6,107.63,107.56,107.56,18546.0,90.8049,90.8302,90.7711,90.7711,18546.0
2015-08-11 13:45:00,107.55,107.57,107.5,107.51,7497.0,90.7627,90.7795,90.7205,90.7289,7497.0
2015-08-11 13:50:00,107.54,107.54,107.49,107.5,11219.0,90.7542,90.7542,90.712,90.7205,11219.0
2015-08-11 13:55:00,107.49,107.49,107.41,107.41,17341.0,90.712,90.712,90.6445,90.6445,17341.0
2015-08-11 14:00:00,107.42,107.45,107.4,107.42,19916.0,90.653,90.6783,90.6361,90.653,19916.0
2015-08-11 14:05:00,107.4,107.52,107.39,107.51,19144.0,90.6361,90.7374,90.6276,90.7289,19144.0
2015-08-11 14:10:00,107.51,107.52,107.42,107.42,17241.0,90.7289,90.7374,90.653,90.653,17241.0
2015-08-11 14:15:00,107.42,107.43,107.37,107.38,9250.0,90.653,90.6614,90.6108,90.6192,9250.0
2015-08-11 14:20:00,107.38,107.48,107.38,107.46,58705.0,90.6192,90.7036,90.6192,90.6867,58705.0
2015-08-11 14:25:00,107.46,107.59,107.44,107.55,43980.0,90.6867,90.7964,90.6698,90.7627,43980.0
2015-08-11 14:30:00,107.55,107.57,107.47,107.48,22295.0,90.7627,90.7795,90.6952,90.7036,22295.0
2015-08-11 14:35:00,107.48,107.55,107.44,107.53,16818.0,90.7036,90.7627,90.6698,90.7458,16818.0
2015-08-11 14:40:00,107.52,107.54,107.5,107.52,12902.0,90.7374,90.7542,90.7205,90.7374,12902.0
2015-08-11 14:45:00,107.53,107.56,107.5,107.5,16580.0,90.7458,90.7711,90.7205,90.7205,16580.0
2015-08-11 14:50:00,107.51,107.55,107.47,107.55,12334.0,90.7289,90.7627,90.6952,90.7627,12334.0
2015-08-11 14:55:00,107.54,107.66,107.54,107.62,42579.0,90.7542,90.8555,90.7542,90.8217,42579.0
2015-08-11 15:00:00,107.64,107.69,107.58,107.61,37751.0,90.8386,90.8808,90.788,90.8133,37751.0
2015-08-11 15:05:00,107.61,107.67,107.58,107.58,37093.0,90.8133,90.8639,90.788,90.788,37093.0
2015-08-11 15:10:00,107.57,107.75,107.56,107.74,22670.0,90.7795,90.9315,90.7711,90.923,22670.0
2015-08-11 15:15:00,107.76,107.76,107.67,107.69,19611.0,90.9399,90.9399,90.8639,90.8808,19611.0
2015-08-11 15:20:00,107.7,107.7,107.64,107.69,9320.0,90.8893,90.8893,90.8386,90.8808,9320.0
2015-08-11 15:25:00,107.69,107.76,107.69,107.74,7355.0,90.8808,90.9399,90.8808,90.923,7355.0
2015-08-11 15:30:00,107.76,107.77,107.68,107.71,21413.0,90.9399,90.9483,90.8724,90.8977,21413.0
2015-08-11 15:35:00,107.71,107.82,107.69,107.81,34635.0,90.8977,90.9905,90.8808,90.9821,34635.0
2015-08-11 15:40:00,107.81,107.85,107.75,107.82,32147.0,90.9821,91.0158,90.9315,90.9905,32147.0
2015-08-11 15:45:00,107.81,107.84,107.73,107.76,33323.0,90.9821,91.0074,90.9146,90.9399,33323.0
2015-08-11 15:50:00,107.76,107.88,107.74,107.84,68603.0,90.9399,91.0412,90.923,91.0074,68603.0
2015-08-11 15:55:00,107.85,107.87,107.78,107.8,32573.0,91.0158,91.0327,90.9568,90.9736,32573.0
2015-08-12 09:30:00,107.01,107.09,106.76,106.78,77638.0,90.307,90.3745,90.096,90.1129,77638.0
2015-08-12 09:35:00,106.76,106.86,106.72,106.86,41632.0,90.096,90.1804,90.0622,90.1804,41632.0
2015-08-12 09:40:00,106.83,106.97,106.83,106.83,28670.0,90.1551,90.2732,90.1551,90.1551,28670.0
2015-08-12 09:45:00,106.82,106.94,106.74,106.74,34470.0,90.1466,90.2479,90.0791,90.0791,34470.0
2015-08-12 09:50:00,106.73,106.78,106.65,106.76,31252.0,90.0707,90.1129,90.0032,90.096,31252.0
2015-08-12 09:55:00,106.78,106.8,106.72,106.76,21318.0,90.1129,90.1297,90.0622,90.096,21318.0
2015-08-12 10:00:00,106.73,106.76,106.6,106.68,25703.0,90.0707,90.096,89.961,90.0285,25703.0
2015-08-12 10:05:00,106.67,106.69,106.5,106.5,97161.0,90.02,90.0369,89.8766,89.8766,97161.0
2015-08-12 10:10:00,106.5,106.52,106.33,106.34,54463.0,89.8766,89.8934,89.7331,89.7415,54463.0
2015-08-12 10:15:00,106.33,106.44,106.31,106.4,20754.0,89.7331,89.8259,89.7162,89.7922,20754.0
2015-08-12 10:20:00,106.41,106.43,106.09,106.1,62207.0,89.8006,89.8175,89.5306,89.539,62207.0
2015-08-12 10:25:00,106.1,106.31,106.1,106.28,47339.0,89.539,89.7162,89.539,89.6909,47339.0
2015-08-12 10:30:00,106.31,106.38,106.25,106.36,38057.0,89.7162,89.7753,89.6656,89.7584,38057.0
2015-08-12 10:35:00,106.37,106.4,106.28,106.4,22470.0,89.7669,89.7922,89.6909,89.7922,22470.0
2015-08-12 10:40:00,106.38,106.41,106.29,106.3,40989.0,89.7753,89.8006,89.6993,89.7078,40989.0
2015-08-12 10:45:00,106.28,106.38,106.27,106.28,19244.0,89.6909,89.7753,89.6825,89.6909,19244.0
2015-08-12 10:50:00,106.27,106.32,106.2,106.2,27926.0,89.6825,89.7247,89.6234,89.6234,27926.0
2015-08-12 10:55:00,106.2,106.27,106.14,106.26,20930.0,89.6234,89.6825,89.5728,89.674,20930.0
2015-08-12 11:00:00,106.26,106.45,106.26,106.42,39593.0,89.674,89.8344,89.674,89.8091,39593.0
2015-08-12 11:05:00,106.41,106.49,106.37,106.46,21002.0,89.8006,89.8681,89.7669,89.8428,21002.0
2015-08-12 11:10:00,106.48,106.54,106.42,106.44,45515.0,89.8597,89.9103,89.8091,89.8259,45515.0
2015-08-12 11:15:00,106.46,106.53,106.42,106.52,114799.0,89.8428,89.9019,89.8091,89.8934,114799.0
2015-08-12 11:20:00,106.5,106.54,106.42,106.44,15153.0,89.8766,89.9103,89.8091,89.8259,15153.0
2015-08-12 11:25:00,106.45,106.57,106.43,106.55,19103.0,89.8344,89.9356,89.8175,89.9188,19103.0
2015-08-12 11:30:00,106.56,106.56,106.48,106.55,11242.0,89.9272,89.9272,89.8597,89.9188,11242.0
2015-08-12 11:35:00,106.57,106.57,106.48,106.49,13486.0,89.9356,89.9356,89.8597,89.8681,13486.0
2015-08-12 11:40:00,106.49,106.52,106.42,106.43,33534.0,89.8681,89.8934,89.8091,89.8175,33534.0
2015-08-12 11:45:00,106.42,106.45,106.41,106.43,11500.0,89.8091,89.8344,89.8006,89.8175,11500.0
2015-08-12 11:50:00,106.44,106.45,106.31,106.31,13404.0,89.8259,89.8344,89.7162,89.7162,13404.0
2015-08-12 11:55:00,106.33,106.35,106.29,106.32,12380.0,89.7331,89.75,89.6993,89.7247,12380.0
2015-08-12 12:00:00,106.32,106.32,106.23,106.27,13220.0,89.7247,89.7247,89.6487,89.6825,13220.0
2015-08-12 12:05:00,106.26,106.37,106.25,106.36,20448.0,89.674,89.7669,89.6656,89.7584,20448.0
2015-08-12 12:10:00,106.38,106.49,106.36,106.49,24237.0,89.7753,89.8681,89.7584,89.8681,24237.0
2015-08-12 12:15:00,106.48,106.55,106.47,106.54,20962.0,89.8597,89.9188,89.8512,89.9103,20962.0
2015-08-12 12:20:00,106.54,106.57,106.47,106.56,32192.0,89.9103,89.9356,89.8512,89.9272,32192.0
2015-08-12 12:25:00,106.56,106.69,106.52,106.69,38167.0,89.9272,90.0369,89.8934,90.0369,38167.0
2015-08-12 12:30:00,106.7,106.84,106.64,106.82,38764.0,90.0453,90.1635,89.9947,90.1466,38764.0
2015-08-12 12:35:00,106.84,106.89,106.82,106.88,14659.0,90.1635,90.2057,90.1466,90.1973,14659.0
2015-08-12 12:40:00,106.89,106.95,106.85,106.92,23066.0,90.2057,90.2563,90.1719,90.231,23066.0
2015-08-12 12:45:00,106.93,106.97,106.84,106.85,34358.0,90.2394,90.2732,90.1635,90.1719,34358.0
2015-08-12 12:50:00,106.86,106.91,106.83,106.91,7153.0,90.1804,90.2226,90.1551,90.2226,7153.0
2015-08-12 12:55:00,106.9,106.93,106.81,106.83,15851.0,90.2141,90.2394,90.1382,90.1551,15851.0
2015-08-12 13:00:00,106.86,107.02,106.84,107.01,33759.0,90.1804,90.3154,90.1635,90.307,33759.0
2015-08-12 13:05:00,107.02,107.07,106.97,106.98,18522.0,90.3154,90.3576,90.2732,90.2816,18522.0
2015-08-12 13:10:00,106.99,107.02,106.95,107.02,17292.0,90.2901,90.3154,90.2563,90.3154,17292.0
2015-08-12 13:15:00,107.03,107.15,107.03,107.15,24749.0,90.3238,90.4251,90.3238,90.4251,24749.0
2015-08-12 13:20:00,107.16,107.23,107.16,107.22,19919.0,90.4335,90.4926,90.4335,90.4842,19919.0
2015-08-12 13:25:00,107.21,107.22,107.09,107.1,11856.0,90.4757,90.4842,90.3745,90.3829,11856.0
2015-08-12 13:30:00,107.11,107.13,107.04,107.06,23471.0,90.3914,90.4082,90.3323,90.3492,23471.0
2015-08-12 13:35:00,107.08,107.1,107.05,107.09,12098.0,90.366,90.3829,90.3407,90.3745,12098.0
2015-08-12 13:40:00,107.09,107.17,107.08,107.17,10743.0,90.3745,90.442,90.366,90.442,10743.0
2015-08-12 13:45:00,107.18,107.35,107.16,107.32,34239.0,90.4504,90.5939,90.4335,90.5686,34239.0
2015-08-12 13:50:00,107.32,107.46,107.31,107.46,21649.0,90.5686,90.6867,90.5601,90.6867,21649.0
2015-08-12 13:55:00,107.46,107.5,107.43,107.44,21106.0,90.6867,90.7205,90.6614,90.6698,21106.0
2015-08-12 14:00:00,107.43,107.43,107.28,107.29,23406.0,90.6614,90.6614,90.5348,90.5433,23406.0
2015-08-12 14:05:00,107.29,107.36,107.25,107.36,15754.0,90.5433,90.6023,90.5095,90.6023,15754.0
2015-08-12 14:10:00,107.36,107.46,107.36,107.44,27977.0,90.6023,90.6867,90.6023,90.6698,27977.0
2015-08-12 14:15:00,107.45,107.45,107.35,107.4,14970.0,90.6783,90.6783,90.5939,90.6361,14970.0
2015-08-12 14:20:00,107.4,107.41,107.33,107.35,19273.0,90.6361,90.6445,90.577,90.5939,19273.0
2015-08-12 14:25:00,107.35,107.35,107.16,107.17,14916.0,90.5939,90.5939,90.4335,90.442,14916.0
2015-08-12 14:30:00,107.2,107.26,107.17,107.19,21115.0,90.4673,90.5179,90.442,90.4589,21115.0
2015-08-12 14:35:00,107.21,107.43,107.2,107.42,14054.0,90.4757,90.6614,90.4673,90.653,14054.0
2015-08-12 14:40:00,107.44,107.55,107.44,107.55,10872.0,90.6698,90.7627,90.6698,90.7627,10872.0
2015-08-12 14:45:00,107.56,107.65,107.54,107.64,40350.0,90.7711,90.8471,90.7542,90.8386,40350.0
2015-08-12 14:50:00,107.64,107.67,107.59,107.65,35129.0,90.8386,90.8639,90.7964,90.8471,35129.0
2015-08-12 14:55:00,107.68,107.71,107.61,107.71,14002.0,90.8724,90.8977,90.8133,90.8977,14002.0
2015-08-12 15:00:00,107.71,107.81,107.68,107.68,23860.0,90.8977,90.9821,90.8724,90.8724,23860.0
2015-08-12 15:05:00,107.67,107.75,107.66,107.75,20385.0,90.8639,90.9315,90.8555,90.9315,20385.0
2015-08-12 15:10:00,107.76,107.76,107.66,107.66,16438.0,90.9399,90.9399,90.8555,90.8555,16438.0
2015-08-12 15:15:00,107.65,107.71,107.62,107.7,9666.0,90.8471,90.8977,90.8217,90.8893,9666.0
2015-08-12 15:20:00,107.7,107.84,107.69,107.84,27891.0,90.8893,91.0074,90.8808,91.0074,27891.0
2015-08-12 15:25:00,107.82,107.95,107.81,107.94,27362.0,90.9905,91.1002,90.9821,91.0918,27362.0
2015-08-12 15:30:00,107.93,108.03,107.89,108.02,81258.0,91.0834,91.1677,91.0496,91.1593,81258.0
2015-08-12 15:35:00,108.03,108.03,107.89,107.89,48586.0,91.1677,91.1677,91.0496,91.0496,48586.0
2015-08-12 15:40:00,107.9,107.9,107.81,107.84,67229.0,91.058,91.058,90.9821,91.0074,67229.0
2015-08-12 15:45:00,107.84,107.85,107.77,107.82,85642.0,91.0074,91.0158,90.9483,90.9905,85642.0
2015-08-12 15:50:00,107.82,107.89,107.77,107.84,91102.0,90.9905,91.0496,90.9483,91.0074,91102.0
2015-08-12 15:55:00,107.84,107.87,107.8,107.87,70747.0,91.0074,91.0327,90.9736,91.0327,70747.0
2015-08-13 09:30:00,107.91,108.0,107.68,107.91,60794.0,91.0665,91.1424,90.8724,91.0665,60794.0
2015-08-13 09:35:00,107.91,107.92,107.64,107.64,117789.0,91.0665,91.0749,90.8386,90.8386,117789.0
2015-08-13 09:40:00,107.6,107.71,107.57,107.66,27370.0,90.8049,90.8977,90.7795,90.8555,27370.0
2015-08-13 09:45:00,107.62,107.63,107.48,107.49,25001.0,90.8217,90.8302,90.7036,90.712,25001.0
2015-08-13 09:50:00,107.48,107.65,107.46,107.63,18616.0,90.7036,90.8471,90.6867,90.8302,18616.0
2015-08-13 09:55:00,107.62,107.69,107.58,107.63,10972.0,90.8217,90.8808,90.788,90.8302,10972.0
2015-08-13 10:00:00,107.6,107.63,107.47,107.49,6020.0,90.8049,90.8302,90.6952,90.712,6020.0
2015-08-13 10:05:00,107.47,107.67,107.44,107.66,5496.0,90.6952,90.8639,90.6698,90.8555,5496.0
2015-08-13 10:10:00,107.65,107.66,107.5,107.55,6190.0,90.8471,90.8555,90.7205,90.7627,6190.0
2015-08-13 10:15:00,107.5,107.56,107.45,107.52,5739.0,90.7205,90.7711,90.6783,90.7374,5739.0
2015-08-13 10:20:00,107.49,107.57,107.47,107.52,5926.0,90.712,90.7795,90.6952,90.7374,5926.0
2015-08-13 10:25:00,107.54,107.67,107.52,107.65,15884.0,90.7542,90.8639,90.7374,90.8471,15884.0
2015-08-13 10:30:00,107.62,107.66,107.57,107.61,13152.0,90.8217,90.8555,90.7795,90.8133,13152.0
2015-08-13 10:35:00,107.61,107.87,107.61,107.87,21541.0,90.8133,91.0327,90.8133,91.0327,21541.0
2015-08-13 10:40:00,107.88,107.9,107.83,107.84,35641.0,91.0412,91.058,90.999,91.0074,35641.0
2015-08-13 10:45:00,107.86,107.88,107.78,107.78,11579.0,91.0243,91.0412,90.9568,90.9568,11579.0
2015-08-13 10:50:00,107.77,107.89,107.75,107.87,5206.0,90.9483,91.0496,90.9315,91.0327,5206.0
2015-08-13 10:55:00,107.88,107.89,107.73,107.73,7694.0,91.0412,91.0496,90.9146,90.9146,7694.0
2015-08-13 11:00:00,107.73,107.81,107.69,107.71,9673.0,90.9146,90.9821,90.8808,90.8977,9673.0
2015-08-13 11:05:00,107.74,107.75,107.59,107.63,22659.0,90.923,90.9315,90.7964,90.8302,22659.0
2015-08-13 11:10:00,107.59,107.68,107.57,107.68,95542.0,90.7964,90.8724,90.7795,90.8724,95542.0
2015-08-13 11:15:00,107.69,107.86,107.68,107.86,53057.0,90.8808,91.0243,90.8724,91.0243,53057.0
2015-08-13 11:20:00,107.85,107.85,107.77,107.8,64659.0,91.0158,91.0158,90.9483,90.9736,64659.0
2015-08-13 11:25:00,107.79,107.8,107.7,107.74,66680.0,90.9652,90.9736,90.8893,90.923,66680.0
2015-08-13 11:30:00,107.76,107.81,107.71,107.81,40353.0,90.9399,90.9821,90.8977,90.9821,40353.0
2015-08-13 11:35:00,107.79,107.85,107.76,107.78,75023.0,90.9652,91.0158,90.9399,90.9568,75023.0
2015-08-13 11:40:00,107.79,107.85,107.77,107.84,78568.0,90.9652,91.0158,90.9483,91.0074,78568.0
2015-08-13 11:45:00,107.83,107.95,107.82,107.94,57725.0,90.999,91.1002,90.9905,91.0918,57725.0
2015-08-13 11:50:00,107.94,107.97,107.88,107.93,65937.0,91.0918,91.1171,91.0412,91.0834,65937.0
2015-08-13 11:55:00,107.92,107.93,107.83,107.89,69393.0,91.0749,91.0834,90.999,91.0496,69393.0
2015-08-13 12:00:00,107.89,108.02,107.88,108.02,48261.0,91.0496,91.1593,91.0412,91.1593,48261.0
2015-08-13 12:05:00,108.02,108.07,108.0,108.0,86688.0,91.1593,91.2015,91.1424,91.1424,86688.0
2015-08-13 12:10:00,108.01,108.07,108.0,108.04,52476.0,91.1509,91.2015,91.1424,91.1762,52476.0
2015-08-13 12:15:00,108.04,108.04,107.99,108.0,55943.0,91.1762,91.1762,91.134,91.1424,55943.0
2015-08-13 12:20:00,108.0,108.02,107.99,108.0,36196.0,91.1424,91.1593,91.134,91.1424,36196.0
2015-08-13 12:25:00,108.0,108.15,108.0,108.15,74374.0,91.1424,91.269,91.1424,91.269,74374.0
2015-08-13 12:30:00,108.14,108.18,108.12,108.15,57472.0,91.2606,91.2943,91.2437,91.269,57472.0
2015-08-13 12:35:00,108.15,108.15,108.1,108.12,39301.0,91.269,91.269,91.2268,91.2437,39301.0
2015-08-13 12:40:00,108.11,108.11,108.01,108.06,74440.0,91.2353,91.2353,91.1509,91.1931,74440.0
2015-08-13 12:45:00,108.06,108.13,108.05,108.12,44369.0,91.1931,91.2521,91.1846,91.2437,44369.0
2015-08-13 12:50:00,108.12,108.17,108.11,108.15,70862.0,91.2437,91.2859,91.2353,91.269,70862.0
2015-08-13 12:55:00,108.15,108.17,108.11,108.12,45283.0,91.269,91.2859,91.2353,91.2437,45283.0
2015-08-13 13:00:00,108.11,108.19,108.11,108.18,53894.0,91.2353,91.3028,91.2353,91.2943,53894.0
2015-08-13 13:05:00,108.19,108.24,108.18,108.21,28574.0,91.3028,91.345,91.2943,91.3197,28574.0
2015-08-13 13:10:00,108.21,108.21,108.18,108.19,6543.0,91.3197,91.3197,91.2943,91.3028,6543.0
2015-08-13 13:15:00,108.19,108.21,108.11,108.14,10037.0,91.3028,91.3197,91.2353,91.2606,10037.0
2015-08-13 13:20:00,108.15,108.22,108.14,108.19,17097.0,91.269,91.3281,91.2606,91.3028,17097.0
2015-08-13 13:25:00,108.19,108.21,108.17,108.19,10069.0,91.3028,91.3197,91.2859,91.3028,10069.0
2015-08-13 13:30:00,108.2,108.22,108.16,108.17,10545.0,91.3112,91.3281,91.2775,91.2859,10545.0
2015-08-13 13:35:00,108.17,108.17,108.12,108.14,17306.0,91.2859,91.2859,91.2437,91.2606,17306.0
2015-08-13 13:40:00,108.13,108.13,108.07,108.08,12265.0,91.2521,91.2521,91.2015,91.2099,12265.0
2015-08-13 13:45:00,108.09,108.14,108.09,108.11,19733.0,91.2184,91.2606,91.2184,91.2353,19733.0
2015-08-13 13:50:00,108.1,108.11,107.98,108.03,16559.0,91.2268,91.2353,91.1256,91.1677,16559.0
2015-08-13 13:55:00,108.03,108.05,107.99,108.04,9331.0,91.1677,91.1846,91.134,91.1762,9331.0
2015-08-13 14:00:00,108.05,108.12,108.01,108.09,30924.0,91.1846,91.2437,91.1509,91.2184,30924.0
2015-08-13 14:05:00,108.09,108.13,108.08,108.12,6474.0,91.2184,91.2521,91.2099,91.2437,6474.0
2015-08-13 14:10:00,108.12,108.15,108.11,108.15,21196.0,91.2437,91.269,91.2353,91.269,21196.0
2015-08-13 14:15:00,108.15,108.16,108.11,108.13,18620.0,91.269,91.2775,91.2353,91.2521,18620.0
2015-08-13 14:20:00,108.13,108.18,108.13,108.16,14750.0,91.2521,91.2943,91.2521,91.2775,14750.0
2015-08-13 14:25:00,108.17,108.19,108.15,108.17,6831.0,91.2859,91.3028,91.269,91.2859,6831.0
2015-08-13 14:30:00,108.18,108.19,108.16,108.18,14452.0,91.2943,91.3028,91.2775,91.2943,14452.0
2015-08-13 14:35:00,108.19,108.19,108.14,108.15,12783.0,91.3028,91.3028,91.2606,91.269,12783.0
2015-08-13 14:40:00,108.15,108.16,108.13,108.14,6704.0,91.269,91.2775,91.2521,91.2606,6704.0
2015-08-13 14:45:00,108.14,108.18,108.11,108.18,35954.0,91.2606,91.2943,91.2353,91.2943,35954.0
2015-08-13 14:50:00,108.18,108.22,108.16,108.19,35211.0,91.2943,91.3281,91.2775,91.3028,35211.0
2015-08-13 14:55:00,108.19,108.19,108.17,108.19,38059.0,91.3028,91.3028,91.2859,91.3028,38059.0
2015-08-13 15:00:00,108.19,108.2,108.13,108.13,26165.0,91.3028,91.3112,91.2521,91.2521,26165.0
2015-08-13 15:05:00,108.13,108.13,108.03,108.03,41094.0,91.2521,91.2521,91.1677,91.1677,41094.0
2015-08-13 15:10:00,108.03,108.08,107.98,108.07,22247.0,91.1677,91.2099,91.1256,91.2015,22247.0
2015-08-13 15:15:00,108.06,108.09,108.02,108.03,31560.0,91.1931,91.2184,91.1593,91.1677,31560.0
2015-08-13 15:20:00,108.02,108.04,107.91,107.91,13088.0,91.1593,91.1762,91.0665,91.0665,13088.0
2015-08-13 15:25:00,107.92,107.94,107.89,107.9,37779.0,91.0749,91.0918,91.0496,91.058,37779.0
2015-08-13 15:30:00,107.9,107.9,107.74,107.74,31028.0,91.058,91.058,90.923,90.923,31028.0
2015-08-13 15:35:00,107.75,107.77,107.65,107.75,39081.0,90.9315,90.9483,90.8471,90.9315,39081.0
2015-08-13 15:40:00,107.75,107.79,107.65,107.7,38915.0,90.9315,90.9652,90.8471,90.8893,38915.0
2015-08-13 15:45:00,107.69,107.81,107.68,107.78,74172.0,90.8808,90.9821,90.8724,90.9568,74172.0
2015-08-13 15:50:00,107.77,107.8,107.71,107.8,23829.0,90.9483,90.9736,90.8977,90.9736,23829.0
2015-08-13 15:55:00,107.81,107.82,107.74,107.75,36317.0,90.9821,90.9905,90.923,90.9315,36317.0
2015-08-14 09:30:00,107.7,107.76,107.55,107.71,27528.0,90.8893,90.9399,90.7627,90.8977,27528.0
2015-08-14 09:35:00,107.66,107.84,107.66,107.78,12163.0,90.8555,91.0074,90.8555,90.9568,12163.0
2015-08-14 09:40:00,107.72,107.81,107.65,107.79,17943.0,90.9061,90.9821,90.8471,90.9652,17943.0
2015-08-14 09:45:00,107.77,107.79,107.7,107.79,16552.0,90.9483,90.9652,90.8893,90.9652,16552.0
2015-08-14 09:50:00,107.81,107.97,107.78,107.95,17634.0,90.9821,91.1171,90.9568,91.1002,17634.0
2015-08-14 09:55:00,107.92,107.92,107.88,107.9,5576.0,91.0749,91.0749,91.0412,91.058,5576.0
2015-08-14 10:00:00,107.93,107.98,107.88,107.95,7489.0,91.0834,91.1256,91.0412,91.1002,7489.0
2015-08-14 10:05:00,107.93,107.95,107.81,107.86,9288.0,91.0834,91.1002,90.9821,91.0243,9288.0
2015-08-14 10:10:00,107.87,107.89,107.79,107.83,28862.0,91.0327,91.0496,90.9652,90.999,28862.0
2015-08-14 10:15:00,107.85,107.93,107.81,107.92,11813.0,91.0158,91.0834,90.9821,91.0749,11813.0
2015-08-14 10:20:00,107.93,107.93,107.85,107.91,2228.0,91.0834,91.0834,91.0158,91.0665,2228.0
2015-08-14 10:25:00,107.89,107.89,107.79,107.8,4937.0,91.0496,91.0496,90.9652,90.9736,4937.0
2015-08-14 10:30:00,107.86,107.91,107.85,107.86,3484.0,91.0243,91.0665,91.0158,91.0243,3484.0
2015-08-14 10:35:00,107.88,107.9,107.83,107.88,5887.0,91.0412,91.058,90.999,91.0412,5887.0
2015-08-14 10:40:00,107.88,107.9,107.84,107.84,6378.0,91.0412,91.058,91.0074,91.0074,6378.0
2015-08-14 10:45:00,107.82,107.83,107.7,107.74,5180.0,90.9905,90.999,90.8893,90.923,5180.0
2015-08-14 10:50:00,107.74,107.8,107.73,107.77,10846.0,90.923,90.9736,90.9146,90.9483,10846.0
2015-08-14 10:55:00,107.79,107.82,107.74,107.76,7914.0,90.9652,90.9905,90.923,90.9399,7914.0
2015-08-14 11:00:00,107.73,107.77,107.71,107.72,9094.0,90.9146,90.9483,90.8977,90.9061,9094.0
2015-08-14 11:05:00,107.7,107.7,107.61,107.61,6270.0,90.8893,90.8893,90.8133,90.8133,6270.0
2015-08-14 11:10:00,107.63,107.68,107.6,107.61,12685.0,90.8302,90.8724,90.8049,90.8133,12685.0
2015-08-14 11:15:00,107.6,107.64,107.53,107.6,14396.0,90.8049,90.8386,90.7458,90.8049,14396.0
2015-08-14 11:20:00,107.57,107.67,107.57,107.67,5790.0,90.7795,90.8639,90.7795,90.8639,5790.0
2015-08-14 11:25:00,107.68,107.71,107.65,107.69,8705.0,90.8724,90.8977,90.8471,90.8808,8705.0
2015-08-14 11:30:00,107.7,107.7,107.65,107.68,6955.0,90.8893,90.8893,90.8471,90.8724,6955.0
2015-08-14 11:35:00,107.67,107.78,107.65,107.77,7665.0,90.8639,90.9568,90.8471,90.9483,7665.0
2015-08-14 11:40:00,107.76,107.88,107.76,107.86,20356.0,90.9399,91.0412,90.9399,91.0243,20356.0
2015-08-14 11:45:00,107.86,107.87,107.83,107.83,34951.0,91.0243,91.0327,90.999,90.999,34951.0
2015-08-14 11:50:00,107.83,107.86,107.83,107.85,7860.0,90.999,91.0243,90.999,91.0158,7860.0
2015-08-14 11:55:00,107.85,107.89,107.84,107.87,63982.0,91.0158,91.0496,91.0074,91.0327,63982.0
2015-08-14 12:00:00,107.87,107.9,107.86,107.87,23689.0,91.0327,91.058,91.0243,91.0327,23689.0
2015-08-14 12:05:00,107.88,107.89,107.84,107.86,5078.0,91.0412,91.0496,91.0074,91.0243,5078.0
2015-08-14 12:10:00,107.85,107.86,107.82,107.82,4416.0,91.0158,91.0243,90.9905,90.9905,4416.0
2015-08-14 12:15:00,107.82,107.86,107.82,107.86,3186.0,90.9905,91.0243,90.9905,91.0243,3186.0
2015-08-14 12:20:00,107.86,107.87,107.81,107.82,19625.0,91.0243,91.0327,90.9821,90.9905,19625.0
2015-08-14 12:25:00,107.83,107.88,107.82,107.88,12567.0,90.999,91.0412,90.9905,91.0412,12567.0
2015-08-14 12:30:00,107.87,107.92,107.86,107.91,57008.0,91.0327,91.0749,91.0243,91.0665,57008.0
2015-08-14 12:35:00,107.92,107.93,107.88,107.88,11525.0,91.0749,91.0834,91.0412,91.0412,11525.0
2015-08-14 12:40:00,107.87,107.89,107.84,107.86,13223.0,91.0327,91.0496,91.0074,91.0243,13223.0
2015-08-14 12:45:00,107.85,107.85,107.73,107.74,18210.0,91.0158,91.0158,90.9146,90.923,18210.0
2015-08-14 12:50:00,107.72,107.76,107.72,107.76,4967.0,90.9061,90.9399,90.9061,90.9399,4967.0
2015-08-14 12:55:00,107.75,107.82,107.75,107.82,4873.0,90.9315,90.9905,90.9315,90.9905,4873.0
2015-08-14 13:00:00,107.82,107.82,107.79,107.81,4023.0,90.9905,90.9905,90.9652,90.9821,4023.0
2015-08-14 13:05:00,107.82,107.87,107.82,107.87,5113.0,90.9905,91.0327,90.9905,91.0327,5113.0
2015-08-14 13:10:00,107.87,107.98,107.84,107.95,9429.0,91.0327,91.1256,91.0074,91.1002,9429.0
2015-08-14 13:15:00,107.97,108.03,107.97,108.01,28318.0,91.1171,91.1677,91.1171,91.1509,28318.0
2015-08-14 13:20:00,108.01,108.04,107.98,108.0,8914.0,91.1509,91.1762,91.1256,91.1424,8914.0
2015-08-14 13:25:00,107.99,108.01,107.99,108.0,7644.0,91.134,91.1509,91.134,91.1424,7644.0
2015-08-14 13:30:00,108.02,108.06,108.01,108.03,6480.0,91.1593,91.1931,91.1509,91.1677,6480.0
2015-08-14 13:35:00,108.03,108.03,108.0,108.0,921.0,91.1677,91.1677,91.1424,91.1424,921.0
2015-08-14 13:40:00,108.0,108.02,107.99,108.0,9520.0,91.1424,91.1593,91.134,91.1424,9520.0
2015-08-14 13:45:00,107.99,107.99,107.88,107.9,10288.0,91.134,91.134,91.0412,91.058,10288.0
2015-08-14 13:50:00,107.88,107.96,107.88,107.93,4494.0,91.0412,91.1087,91.0412,91.0834,4494.0
2015-08-14 13:55:00,107.95,107.97,107.9,107.97,13754.0,91.1002,91.1171,91.058,91.1171,13754.0
2015-08-14 14:00:00,107.95,107.98,107.95,107.98,12386.0,91.1002,91.1256,91.1002,91.1256,12386.0
2015-08-14 14:05:00,107.98,107.98,107.91,107.93,11923.0,91.1256,91.1256,91.0665,91.0834,11923.0
2015-08-14 14:10:00,107.94,108.02,107.94,108.02,13512.0,91.0918,91.1593,91.0918,91.1593,13512.0
2015-08-14 14:15:00,108.0,108.01,107.97,107.99,10702.0,91.1424,91.1509,91.1171,91.134,10702.0
2015-08-14 14:20:00,107.99,108.01,107.98,108.0,5213.0,91.134,91.1509,91.1256,91.1424,5213.0
2015-08-14 14:25:00,108.01,108.03,107.97,107.98,14201.0,91.1509,91.1677,91.1171,91.1256,14201.0
2015-08-14 14:30:00,107.97,108.03,107.93,108.03,11398.0,91.1171,91.1677,91.0834,91.1677,11398.0
2015-08-14 14:35:00,108.02,108.06,107.99,108.06,23026.0,91.1593,91.1931,91.134,91.1931,23026.0
2015-08-14 14:40:00,108.05,108.08,108.03,108.04,8326.0,91.1846,91.2099,91.1677,91.1762,8326.0
2015-08-14 14:45:00,108.04,108.05,108.02,108.03,7023.0,91.1762,91.1846,91.1593,91.1677,7023.0
2015-08-14 14:50:00,108.04,108.04,108.0,108.03,11115.0,91.1762,91.1762,91.1424,91.1677,11115.0
2015-08-14 14:55:00,108.03,108.05,108.01,108.03,7288.0,91.1677,91.1846,91.1509,91.1677,7288.0
2015-08-14 15:00:00,108.03,108.11,108.02,108.11,8518.0,91.1677,91.2353,91.1593,91.2353,8518.0
2015-08-14 15:05:00,108.11,108.14,108.1,108.14,21249.0,91.2353,91.2606,91.2268,91.2606,21249.0
2015-08-14 15:10:00,108.14,108.16,108.13,108.16,8579.0,91.2606,91.2775,91.2521,91.2775,8579.0
2015-08-14 15:15:00,108.16,108.18,108.16,108.16,6913.0,91.2775,91.2943,91.2775,91.2775,6913.0
2015-08-14 15:20:00,108.17,108.21,108.16,108.19,11952.0,91.2859,91.3197,91.2775,91.3028,11952.0
2015-08-14 15:25:00,108.19,108.19,108.16,108.19,10377.0,91.3028,91.3028,91.2775,91.3028,10377.0
2015-08-14 15:30:00,108.18,108.21,108.16,108.16,14192.0,91.2943,91.3197,91.2775,91.2775,14192.0
2015-08-14 15:35:00,108.17,108.19,108.16,108.16,19959.0,91.2859,91.3028,91.2775,91.2775,19959.0
2015-08-14 15:40:00,108.17,108.17,108.13,108.16,16929.0,91.2859,91.2859,91.2521,91.2775,16929.0
2015-08-14 15:45:00,108.16,108.23,108.16,108.19,37289.0,91.2775,91.3365,91.2775,91.3028,37289.0
2015-08-14 15:50:00,108.19,108.2,108.15,108.16,19359.0,91.3028,91.3112,91.269,91.2775,19359.0
2015-08-14 15:55:00,108.15,108.19,108.13,108.17,27245.0,91.269,91.3028,91.2521,91.2859,27245.0
2015-08-17 09:30:00,107.89,107.96,107.51,107.62,71761.0,91.0496,91.1087,90.7289,90.8217,71761.0
2015-08-17 09:35:00,107.61,107.69,107.55,107.66,24260.0,90.8133,90.8808,90.7627,90.8555,24260.0
2015-08-17 09:40:00,107.66,107.7,107.57,107.6,23030.0,90.8555,90.8893,90.7795,90.8049,23030.0
2015-08-17 09:45:00,107.59,107.63,107.56,107.62,28102.0,90.7964,90.8302,90.7711,90.8217,28102.0
2015-08-17 09:50:00,107.6,107.71,107.56,107.66,20131.0,90.8049,90.8977,90.7711,90.8555,20131.0
2015-08-17 09:55:00,107.65,107.73,107.64,107.69,18379.0,90.8471,90.9146,90.8386,90.8808,18379.0
2015-08-17 10:00:00,107.7,107.74,107.62,107.73,21485.0,90.8893,90.923,90.8217,90.9146,21485.0
2015-08-17 10:05:00,107.75,107.78,107.72,107.77,12831.0,90.9315,90.9568,90.9061,90.9483,12831.0
2015-08-17 10:10:00,107.8,107.92,107.75,107.92,31586.0,90.9736,91.0749,90.9315,91.0749,31586.0
2015-08-17 10:15:00,107.93,108.2,107.92,108.17,55837.0,91.0834,91.3112,91.0749,91.2859,55837.0
2015-08-17 10:20:00,108.17,108.21,108.11,108.12,19772.0,91.2859,91.3197,91.2353,91.2437,19772.0
2015-08-17 10:25:00,108.12,108.15,108.09,108.11,20621.0,91.2437,91.269,91.2184,91.2353,20621.0
2015-08-17 10:30:00,108.11,108.18,108.1,108.13,11989.0,91.2353,91.2943,91.2268,91.2521,11989.0
2015-08-17 10:35:00,108.12,108.15,108.01,108.03,31375.0,91.2437,91.269,91.1509,91.1677,31375.0
2015-08-17 10:40:00,108.03,108.1,108.02,108.09,8689.0,91.1677,91.2268,91.1593,91.2184,8689.0
2015-08-17 10:45:00,108.11,108.21,108.11,108.14,11502.0,91.2353,91.3197,91.2353,91.2606,11502.0
2015-08-17 10:50:00,108.16,108.25,108.16,108.25,24869.0,91.2775,91.3534,91.2775,91.3534,24869.0
2015-08-17 10:55:00,108.26,108.36,108.26,108.35,34490.0,91.3618,91.4462,91.3618,91.4378,34490.0
2015-08-17 11:00:00,108.35,108.47,108.35,108.42,27894.0,91.4378,91.5391,91.4378,91.4969,27894.0
2015-08-17 11:05:00,108.46,108.48,108.44,108.48,7189.0,91.5306,91.5475,91.5138,91.5475,7189.0
2015-08-17 11:10:00,108.49,108.54,108.48,108.52,15666.0,91.5559,91.5981,91.5475,91.5813,15666.0
2015-08-17 11:15:00,108.51,108.53,108.44,108.47,24133.0,91.5728,91.5897,91.5138,91.5391,24133.0
2015-08-17 11:20:00,108.48,108.5,108.42,108.47,11040.0,91.5475,91.5644,91.4969,91.5391,11040.0
2015-08-17 11:25:00,108.48,108.51,108.43,108.45,10669.0,91.5475,91.5728,91.5053,91.5222,10669.0
2015-08-17 11:30:00,108.45,108.45,108.4,108.43,22428.0,91.5222,91.5222,91.48,91.5053,22428.0
2015-08-17 11:35:00,108.43,108.46,108.41,108.45,9658.0,91.5053,91.5306,91.4884,91.5222,9658.0
2015-08-17 11:40:00,108.45,108.47,108.43,108.43,9611.0,91.5222,91.5391,91.5053,91.5053,9611.0
2015-08-17 11:45:00,108.44,108.52,108.44,108.52,5150.0,91.5138,91.5813,91.5138,91.5813,5150.0
2015-08-17 11:50:00,108.52,108.52,108.4,108.4,13864.0,91.5813,91.5813,91.48,91.48,13864.0
2015-08-17 11:55:00,108.4,108.44,108.38,108.44,7486.0,91.48,91.5138,91.4631,91.5138,7486.0
2015-08-17 12:00:00,108.45,108.48,108.44,108.45,61729.0,91.5222,91.5475,91.5138,91.5222,61729.0
2015-08-17 12:05:00,108.46,108.51,108.45,108.51,9972.0,91.5306,91.5728,91.5222,91.5728,9972.0
2015-08-17 12:10:00,108.51,108.53,108.49,108.49,8441.0,91.5728,91.5897,91.5559,91.5559,8441.0
2015-08-17 12:15:00,108.5,108.52,108.43,108.44,4552.0,91.5644,91.5813,91.5053,91.5138,4552.0
2015-08-17 12:20:00,108.45,108.53,108.45,108.53,10428.0,91.5222,91.5897,91.5222,91.5897,10428.0
2015-08-17 12:25:00,108.53,108.55,108.52,108.53,7408.0,91.5897,91.6066,91.5813,91.5897,7408.0
2015-08-17 12:30:00,108.51,108.56,108.49,108.5,14684.0,91.5728,91.615,91.5559,91.5644,14684.0
2015-08-17 12:35:00,108.5,108.55,108.49,108.54,8896.0,91.5644,91.6066,91.5559,91.5981,8896.0
2015-08-17 12:40:00,108.55,108.58,108.54,108.58,6889.0,91.6066,91.6319,91.5981,91.6319,6889.0
2015-08-17 12:45:00,108.58,108.58,108.56,108.57,10356.0,91.6319,91.6319,91.615,91.6235,10356.0
2015-08-17 12:50:00,108.58,108.59,108.53,108.59,9033.0,91.6319,91.6403,91.5897,91.6403,9033.0
2015-08-17 12:55:00,108.6,108.68,108.59,108.65,15468.0,91.6488,91.7163,91.6403,91.691,15468.0
2015-08-17 13:00:00,108.66,108.72,108.66,108.69,16505.0,91.6994,91.75,91.6994,91.7247,16505.0
2015-08-17 13:05:00,108.7,108.7,108.65,108.67,9681.0,91.7332,91.7332,91.691,91.7079,9681.0
2015-08-17 13:10:00,108.66,108.68,108.65,108.68,12530.0,91.6994,91.7163,91.691,91.7163,12530.0
2015-08-17 13:15:00,108.68,108.7,108.67,108.67,9826.0,91.7163,91.7332,91.7079,91.7079,9826.0
2015-08-17 13:20:00,108.67,108.72,108.67,108.7,47091.0,91.7079,91.75,91.7079,91.7332,47091.0
2015-08-17 13:25:00,108.7,108.77,108.7,108.77,24455.0,91.7332,91.7922,91.7332,91.7922,24455.0
2015-08-17 13:30:00,108.78,108.78,108.73,108.76,14716.0,91.8007,91.8007,91.7585,91.7838,14716.0
2015-08-17 13:35:00,108.76,108.77,108.74,108.74,11293.0,91.7838,91.7922,91.7669,91.7669,11293.0
2015-08-17 13:40:00,108.75,108.76,108.72,108.72,10269.0,91.7754,91.7838,91.75,91.75,10269.0
2015-08-17 13:45:00,108.72,108.74,108.72,108.73,18893.0,91.75,91.7669,91.75,91.7585,18893.0
2015-08-17 13:50:00,108.74,108.76,108.72,108.75,9435.0,91.7669,91.7838,91.75,91.7754,9435.0
2015-08-17 13:55:00,108.75,108.76,108.71,108.72,20189.0,91.7754,91.7838,91.7416,91.75,20189.0
2015-08-17 14:00:00,108.72,108.75,108.72,108.74,48151.0,91.75,91.7754,91.75,91.7669,48151.0
2015-08-17 14:05:00,108.75,108.78,108.71,108.72,28163.0,91.7754,91.8007,91.7416,91.75,28163.0
2015-08-17 14:10:00,108.72,108.74,108.71,108.71,9506.0,91.75,91.7669,91.7416,91.7416,9506.0
2015-08-17 14:15:00,108.71,108.72,108.64,108.68,20384.0,91.7416,91.75,91.6825,91.7163,20384.0
2015-08-17 14:20:00,108.69,108.71,108.68,108.7,9276.0,91.7247,91.7416,91.7163,91.7332,9276.0
2015-08-17 14:25:00,108.71,108.72,108.64,108.65,15393.0,91.7416,91.75,91.6825,91.691,15393.0
2015-08-17 14:30:00,108.65,108.7,108.65,108.69,11385.0,91.691,91.7332,91.691,91.7247,11385.0
2015-08-17 14:35:00,108.68,108.71,108.68,108.7,16002.0,91.7163,91.7416,91.7163,91.7332,16002.0
2015-08-17 14:40:00,108.7,108.76,108.7,108.74,22927.0,91.7332,91.7838,91.7332,91.7669,22927.0
2015-08-17 14:45:00,108.74,108.75,108.72,108.73,6051.0,91.7669,91.7754,91.75,91.7585,6051.0
2015-08-17 14:50:00,108.73,108.73,108.7,108.7,10832.0,91.7585,91.7585,91.7332,91.7332,10832.0
2015-08-17 14:55:00,108.7,108.76,108.69,108.75,22006.0,91.7332,91.7838,91.7247,91.7754,22006.0
2015-08-17 15:00:00,108.76,108.77,108.74,108.77,10929.0,91.7838,91.7922,91.7669,91.7922,10929.0
2015-08-17 15:05:00,108.77,108.79,108.74,108.77,19175.0,91.7922,91.8091,91.7669,91.7922,19175.0
2015-08-17 15:10:00,108.77,108.78,108.75,108.76,38842.0,91.7922,91.8007,91.7754,91.7838,38842.0
2015-08-17 15:15:00,108.75,108.75,108.7,108.72,27814.0,91.7754,91.7754,91.7332,91.75,27814.0
2015-08-17 15:20:00,108.72,108.73,108.7,108.72,16862.0,91.75,91.7585,91.7332,91.75,16862.0
2015-08-17 15:25:00,108.73,108.75,108.71,108.75,22674.0,91.7585,91.7754,91.7416,91.7754,22674.0
2015-08-17 15:30:00,108.75,108.77,108.73,108.75,64470.0,91.7754,91.7922,91.7585,91.7754,64470.0
2015-08-17 15:35:00,108.75,108.76,108.69,108.7,34468.0,91.7754,91.7838,91.7247,91.7332,34468.0
2015-08-17 15:40:00,108.71,108.76,108.71,108.76,22547.0,91.7416,91.7838,91.7416,91.7838,22547.0
2015-08-17 15:45:00,108.75,108.78,108.75,108.76,26124.0,91.7754,91.8007,91.7754,91.7838,26124.0
2015-08-17 15:50:00,108.77,108.81,108.77,108.81,45753.0,91.7922,91.826,91.7922,91.826,45753.0
2015-08-17 15:55:00,108.81,108.86,108.8,108.84,65102.0,91.826,91.8682,91.8176,91.8513,65102.0
2015-08-18 09:30:00,108.78,108.78,108.61,108.73,146935.0,91.8007,91.8007,91.6572,91.7585,146935.0
2015-08-18 09:35:00,108.71,108.78,108.67,108.72,19914.0,91.7416,91.8007,91.7079,91.75,19914.0
2015-08-18 09:40:00,108.71,108.76,108.58,108.59,27545.0,91.7416,91.7838,91.6319,91.6403,27545.0
2015-08-18 09:45:00,108.59,108.65,108.55,108.65,19718.0,91.6403,91.691,91.6066,91.691,19718.0
2015-08-18 09:50:00,108.66,108.66,108.6,108.65,17924.0,91.6994,91.6994,91.6488,91.691,17924.0
2015-08-18 09:55:00,108.64,108.71,108.6,108.68,7526.0,91.6825,91.7416,91.6488,91.7163,7526.0
2015-08-18 10:00:00,108.69,108.76,108.59,108.76,17713.0,91.7247,91.7838,91.6403,91.7838,17713.0
2015-08-18 10:05:00,108.75,108.77,108.69,108.75,16840.0,91.7754,91.7922,91.7247,91.7754,16840.0
2015-08-18 10:10:00,108.76,108.76,108.67,108.72,14414.0,91.7838,91.7838,91.7079,91.75,14414.0
2015-08-18 10:15:00,108.71,108.8,108.65,108.8,11630.0,91.7416,91.8176,91.691,91.8176,11630.0
2015-08-18 10:20:00,108.8,108.85,108.8,108.81,22493.0,91.8176,91.8598,91.8176,91.826,22493.0
2015-08-18 10:25:00,108.81,108.81,108.72,108.72,7925.0,91.826,91.826,91.75,91.75,7925.0
2015-08-18 10:30:00,108.72,108.78,108.72,108.75,7985.0,91.75,91.8007,91.75,91.7754,7985.0
2015-08-18 10:35:00,108.76,108.76,108.64,108.73,21465.0,91.7838,91.7838,91.6825,91.7585,21465.0
2015-08-18 10:40:00,108.73,108.77,108.69,108.73,44189.0,91.7585,91.7922,91.7247,91.7585,44189.0
2015-08-18 10:45:00,108.74,108.81,108.74,108.78,8344.0,91.7669,91.826,91.7669,91.8007,8344.0
2015-08-18 10:50:00,108.78,108.82,108.74,108.82,12836.0,91.8007,91.8344,91.7669,91.8344,12836.0
2015-08-18 10:55:00,108.84,108.9,108.83,108.89,15140.0,91.8513,91.902,91.8429,91.8935,15140.0
2015-08-18 11:00:00,108.89,108.89,108.72,108.74,17359.0,91.8935,91.8935,91.75,91.7669,17359.0
2015-08-18 11:05:00,108.73,108.79,108.71,108.77,8789.0,91.7585,91.8091,91.7416,91.7922,8789.0
2015-08-18 11:10:00,108.77,108.8,108.74,108.76,9228.0,91.7922,91.8176,91.7669,91.7838,9228.0
2015-08-18 11:15:00,108.78,108.8,108.72,108.74,13383.0,91.8007,91.8176,91.75,91.7669,13383.0
2015-08-18 11:20:00,108.72,108.79,108.68,108.68,17778.0,91.75,91.8091,91.7163,91.7163,17778.0
2015-08-18 11:25:00,108.68,108.72,108.64,108.64,10104.0,91.7163,91.75,91.6825,91.6825,10104.0
2015-08-18 11:30:00,108.63,108.66,108.56,108.59,17147.0,91.6741,91.6994,91.615,91.6403,17147.0
2015-08-18 11:35:00,108.59,108.62,108.55,108.56,18256.0,91.6403,91.6657,91.6066,91.615,18256.0
2015-08-18 11:40:00,108.55,108.61,108.54,108.6,7216.0,91.6066,91.6572,91.5981,91.6488,7216.0
2015-08-18 11:45:00,108.6,108.6,108.53,108.56,15388.0,91.6488,91.6488,91.5897,91.615,15388.0
2015-08-18 11:50:00,108.56,108.6,108.54,108.59,18082.0,91.615,91.6488,91.5981,91.6403,18082.0
2015-08-18 11:55:00,108.6,108.61,108.58,108.61,15725.0,91.6488,91.6572,91.6319,91.6572,15725.0
2015-08-18 12:00:00,108.62,108.64,108.61,108.62,26049.0,91.6657,91.6825,91.6572,91.6657,26049.0
2015-08-18 12:05:00,108.62,108.65,108.6,108.63,16341.0,91.6657,91.691,91.6488,91.6741,16341.0
2015-08-18 12:10:00,108.64,108.67,108.63,108.67,30260.0,91.6825,91.7079,91.6741,91.7079,30260.0
2015-08-18 12:15:00,108.66,108.67,108.59,108.59,12839.0,91.6994,91.7079,91.6403,91.6403,12839.0
2015-08-18 12:20:00,108.58,108.61,108.57,108.61,14108.0,91.6319,91.6572,91.6235,91.6572,14108.0
2015-08-18 12:25:00,108.61,108.7,108.61,108.67,10929.0,91.6572,91.7332,91.6572,91.7079,10929.0
2015-08-18 12:30:00,108.66,108.67,108.61,108.63,13144.0,91.6994,91.7079,91.6572,91.6741,13144.0
2015-08-18 12:35:00,108.62,108.65,108.6,108.64,14977.0,91.6657,91.691,91.6488,91.6825,14977.0
2015-08-18 12:40:00,108.64,108.64,108.58,108.6,9085.0,91.6825,91.6825,91.6319,91.6488,9085.0
2015-08-18 12:45:00,108.6,108.63,108.57,108.59,14281.0,91.6488,91.6741,91.6235,91.6403,14281.0
2015-08-18 12:50:00,108.59,108.64,108.59,108.61,10020.0,91.6403,91.6825,91.6403,91.6572,10020.0
2015-08-18 12:55:00,108.61,108.61,108.51,108.53,18002.0,91.6572,91.6572,91.5728,91.5897,18002.0
2015-08-18 13:00:00,108.51,108.51,108.43,108.49,8659.0,91.5728,91.5728,91.5053,91.5559,8659.0
2015-08-18 13:05:00,108.49,108.52,108.48,108.49,9233.0,91.5559,91.5813,91.5475,91.5559,9233.0
2015-08-18 13:10:00,108.51,108.51,108.48,108.5,12713.0,91.5728,91.5728,91.5475,91.5644,12713.0
2015-08-18 13:15:00,108.49,108.53,108.49,108.53,13779.0,91.5559,91.5897,91.5559,91.5897,13779.0
2015-08-18 13:20:00,108.53,108.53,108.49,108.52,8806.0,91.5897,91.5897,91.5559,91.5813,8806.0
2015-08-18 13:25:00,108.51,108.55,108.5,108.54,8069.0,91.5728,91.6066,91.5644,91.5981,8069.0
2015-08-18 13:30:00,108.54,108.54,108.48,108.51,11513.0,91.5981,91.5981,91.5475,91.5728,11513.0
2015-08-18 13:35:00,108.52,108.52,108.49,108.5,16566.0,91.5813,91.5813,91.5559,91.5644,16566.0
2015-08-18 13:40:00,108.51,108.55,108.5,108.52,26335.0,91.5728,91.6066,91.5644,91.5813,26335.0
2015-08-18 13:45:00,108.52,108.52,108.42,108.43,16686.0,91.5813,91.5813,91.4969,91.5053,16686.0
2015-08-18 13:50:00,108.42,108.45,108.37,108.44,19650.0,91.4969,91.5222,91.4547,91.5138,19650.0
2015-08-18 13:55:00,108.44,108.49,108.44,108.47,10749.0,91.5138,91.5559,91.5138,91.5391,10749.0
2015-08-18 14:00:00,108.47,108.47,108.4,108.43,21210.0,91.5391,91.5391,91.48,91.5053,21210.0
2015-08-18 14:05:00,108.44,108.53,108.43,108.52,14600.0,91.5138,91.5897,91.5053,91.5813,14600.0
2015-08-18 14:10:00,108.54,108.6,108.53,108.59,10882.0,91.5981,91.6488,91.5897,91.6403,10882.0
2015-08-18 14:15:00,108.59,108.6,108.56,108.58,57543.0,91.6403,91.6488,91.615,91.6319,57543.0
2015-08-18 14:20:00,108.57,108.61,108.57,108.58,16347.0,91.6235,91.6572,91.6235,91.6319,16347.0
2015-08-18 14:25:00,108.58,108.61,108.57,108.61,53735.0,91.6319,91.6572,91.6235,91.6572,53735.0
2015-08-18 14:30:00,108.61,108.61,108.54,108.55,36034.0,91.6572,91.6572,91.5981,91.6066,36034.0
2015-08-18 14:35:00,108.55,108.59,108.52,108.58,62013.0,91.6066,91.6403,91.5813,91.6319,62013.0
2015-08-18 14:40:00,108.58,108.58,108.49,108.5,45574.0,91.6319,91.6319,91.5559,91.5644,45574.0
2015-08-18 14:45:00,108.49,108.54,108.47,108.52,29708.0,91.5559,91.5981,91.5391,91.5813,29708.0
2015-08-18 14:50:00,108.53,108.53,108.43,108.46,54397.0,91.5897,91.5897,91.5053,91.5306,54397.0
2015-08-18 14:55:00,108.46,108.47,108.42,108.43,49676.0,91.5306,91.5391,91.4969,91.5053,49676.0
2015-08-18 15:00:00,108.44,108.48,108.43,108.47,65560.0,91.5138,91.5475,91.5053,91.5391,65560.0
2015-08-18 15:05:00,108.46,108.51,108.46,108.49,82203.0,91.5306,91.5728,91.5306,91.5559,82203.0
2015-08-18 15:10:00,108.5,108.51,108.45,108.5,84467.0,91.5644,91.5728,91.5222,91.5644,84467.0
2015-08-18 15:15:00,108.5,108.54,108.49,108.52,92888.0,91.5644,91.5981,91.5559,91.5813,92888.0
2015-08-18 15:20:00,108.53,108.54,108.46,108.47,94645.0,91.5897,91.5981,91.5306,91.5391,94645.0
2015-08-18 15:25:00,108.47,108.53,108.46,108.52,97010.0,91.5391,91.5897,91.5306,91.5813,97010.0
2015-08-18 15:30:00,108.53,108.54,108.46,108.47,92636.0,91.5897,91.5981,91.5306,91.5391,92636.0
2015-08-18 15:35:00,108.47,108.54,108.47,108.52,92648.0,91.5391,91.5981,91.5391,91.5813,92648.0
2015-08-18 15:40:00,108.51,108.52,108.46,108.47,110666.0,91.5728,91.5813,91.5306,91.5391,110666.0
2015-08-18 15:45:00,108.46,108.56,108.46,108.55,100692.0,91.5306,91.615,91.5306,91.6066,100692.0
2015-08-18 15:50:00,108.55,108.56,108.51,108.52,105037.0,91.6066,91.615,91.5728,91.5813,105037.0
2015-08-18 15:55:00,108.52,108.57,108.49,108.53,119749.0,91.5813,91.6235,91.5559,91.5897,119749.0
2015-08-19 09:30:00,108.05,108.07,107.8,107.84,69925.0,91.1846,91.2015,90.9736,91.0074,69925.0
2015-08-19 09:35:00,107.82,107.82,107.68,107.78,28489.0,90.9905,90.9905,90.8724,90.9568,28489.0
2015-08-19 09:40:00,107.78,107.79,107.71,107.74,19295.0,90.9568,90.9652,90.8977,90.923,19295.0
2015-08-19 09:45:00,107.75,107.76,107.6,107.61,48051.0,90.9315,90.9399,90.8049,90.8133,48051.0
2015-08-19 09:50:00,107.61,107.71,107.54,107.71,20263.0,90.8133,90.8977,90.7542,90.8977,20263.0
2015-08-19 09:55:00,107.72,107.74,107.61,107.62,61361.0,90.9061,90.923,90.8133,90.8217,61361.0
2015-08-19 10:00:00,107.61,107.86,107.57,107.81,43379.0,90.8133,91.0243,90.7795,90.9821,43379.0
2015-08-19 10:05:00,107.82,107.87,107.8,107.87,29876.0,90.9905,91.0327,90.9736,91.0327,29876.0
2015-08-19 10:10:00,107.87,107.9,107.84,107.85,6304.0,91.0327,91.058,91.0074,91.0158,6304.0
2015-08-19 10:15:00,107.84,107.84,107.72,107.77,18166.0,91.0074,91.0074,90.9061,90.9483,18166.0
2015-08-19 10:20:00,107.76,107.82,107.74,107.8,9852.0,90.9399,90.9905,90.923,90.9736,9852.0
2015-08-19 10:25:00,107.79,107.86,107.78,107.81,5021.0,90.9652,91.0243,90.9568,90.9821,5021.0
2015-08-19 10:30:00,107.81,107.81,107.7,107.75,20356.0,90.9821,90.9821,90.8893,90.9315,20356.0
2015-08-19 10:35:00,107.74,107.74,107.6,107.61,32296.0,90.923,90.923,90.8049,90.8133,32296.0
2015-08-19 10:40:00,107.63,107.65,107.46,107.49,43855.0,90.8302,90.8471,90.6867,90.712,43855.0
2015-08-19 10:45:00,107.49,107.49,107.35,107.43,36985.0,90.712,90.712,90.5939,90.6614,36985.0
2015-08-19 10:50:00,107.45,107.45,107.34,107.34,52246.0,90.6783,90.6783,90.5855,90.5855,52246.0
2015-08-19 10:55:00,107.35,107.37,107.29,107.36,14746.0,90.5939,90.6108,90.5433,90.6023,14746.0
2015-08-19 11:00:00,107.37,107.51,107.37,107.43,34469.0,90.6108,90.7289,90.6108,90.6614,34469.0
2015-08-19 11:05:00,107.42,107.44,107.38,107.4,17267.0,90.653,90.6698,90.6192,90.6361,17267.0
2015-08-19 11:10:00,107.4,107.45,107.37,107.41,12986.0,90.6361,90.6783,90.6108,90.6445,12986.0
2015-08-19 11:15:00,107.41,107.41,107.3,107.32,21899.0,90.6445,90.6445,90.5517,90.5686,21899.0
2015-08-19 11:20:00,107.31,107.35,107.3,107.3,16678.0,90.5601,90.5939,90.5517,90.5517,16678.0
2015-08-19 11:25:00,107.3,107.3,107.18,107.23,17933.0,90.5517,90.5517,90.4504,90.4926,17933.0
2015-08-19 11:30:00,107.22,107.23,107.16,107.21,12533.0,90.4842,90.4926,90.4335,90.4757,12533.0
2015-08-19 11:35:00,107.2,107.3,107.18,107.3,11515.0,90.4673,90.5517,90.4504,90.5517,11515.0
2015-08-19 11:40:00,107.29,107.3,107.2,107.22,25689.0,90.5433,90.5517,90.4673,90.4842,25689.0
2015-08-19 11:45:00,107.19,107.2,107.08,107.1,32940.0,90.4589,90.4673,90.366,90.3829,32940.0
2015-08-19 11:50:00,107.11,107.19,107.1,107.18,31784.0,90.3914,90.4589,90.3829,90.4504,31784.0
2015-08-19 11:55:00,107.19,107.29,107.18,107.27,23442.0,90.4589,90.5433,90.4504,90.5264,23442.0
2015-08-19 12:00:00,107.25,107.3,107.22,107.25,23600.0,90.5095,90.5517,90.4842,90.5095,23600.0
2015-08-19 12:05:00,107.25,107.33,107.25,107.33,9326.0,90.5095,90.577,90.5095,90.577,9326.0
2015-08-19 12:10:00,107.34,107.35,107.29,107.29,11319.0,90.5855,90.5939,90.5433,90.5433,11319.0
2015-08-19 12:15:00,107.3,107.3,107.21,107.23,9748.0,90.5517,90.5517,90.4757,90.4926,9748.0
2015-08-19 12:20:00,107.23,107.29,107.2,107.29,7131.0,90.4926,90.5433,90.4673,90.5433,7131.0
2015-08-19 12:25:00,107.29,107.32,107.28,107.31,6734.0,90.5433,90.5686,90.5348,90.5601,6734.0
2015-08-19 12:30:00,107.32,107.45,107.3,107.44,70886.0,90.5686,90.6783,90.5517,90.6698,70886.0
2015-08-19 12:35:00,107.44,107.46,107.42,107.46,8763.0,90.6698,90.6867,90.653,90.6867,8763.0
2015-08-19 12:40:00,107.48,107.55,107.47,107.47,12633.0,90.7036,90.7627,90.6952,90.6952,12633.0
2015-08-19 12:45:00,107.47,107.48,107.41,107.45,14832.0,90.6952,90.7036,90.6445,90.6783,14832.0
2015-08-19 12:50:00,107.45,107.49,107.39,107.47,17668.0,90.6783,90.712,90.6276,90.6952,17668.0
2015-08-19 12:55:00,107.5,107.51,107.44,107.48,12441.0,90.7205,90.7289,90.6698,90.7036,12441.0
2015-08-19 13:00:00,107.48,107.52,107.44,107.5,17839.0,90.7036,90.7374,90.6698,90.7205,17839.0
2015-08-19 13:05:00,107.54,107.56,107.5,107.54,5835.0,90.7542,90.7711,90.7205,90.7542,5835.0
2015-08-19 13:10:00,107.55,107.62,107.53,107.59,23701.0,90.7627,90.8217,90.7458,90.7964,23701.0
2015-08-19 13:15:00,107.61,107.66,107.58,107.65,11073.0,90.8133,90.8555,90.788,90.8471,11073.0
2015-08-19 13:20:00,107.65,107.68,107.6,107.65,11198.0,90.8471,90.8724,90.8049,90.8471,11198.0
2015-08-19 13:25:00,107.65,107.66,107.48,107.49,18165.0,90.8471,90.8555,90.7036,90.712,18165.0
2015-08-19 13:30:00,107.48,107.56,107.48,107.54,7224.0,90.7036,90.7711,90.7036,90.7542,7224.0
2015-08-19 13:35:00,107.55,107.6,107.44,107.54,53383.0,90.7627,90.8049,90.6698,90.7542,53383.0
2015-08-19 13:40:00,107.54,107.71,107.52,107.7,30630.0,90.7542,90.8977,90.7374,90.8893,30630.0
2015-08-19 13:45:00,107.7,107.87,107.61,107.81,43580.0,90.8893,91.0327,90.8133,90.9821,43580.0
2015-08-19 13:50:00,107.77,107.8,107.69,107.77,13000.0,90.9483,90.9736,90.8808,90.9483,13000.0
2015-08-19 13:55:00,107.79,107.79,107.61,107.63,30941.0,90.9652,90.9652,90.8133,90.8302,30941.0
2015-08-19 14:00:00,107.61,107.89,107.61,107.89,15893.0,90.8133,91.0496,90.8133,91.0496,15893.0
2015-08-19 14:05:00,107.86,108.15,107.84,108.11,35549.0,91.0243,91.269,91.0074,91.2353,35549.0
2015-08-19 14:10:00,108.15,108.45,108.15,108.3,57687.0,91.269,91.5222,91.269,91.3956,57687.0
2015-08-19 14:15:00,108.31,108.33,108.17,108.22,20057.0,91.404,91.4209,91.2859,91.3281,20057.0
2015-08-19 14:20:00,108.23,108.29,108.23,108.24,12119.0,91.3365,91.3872,91.3365,91.345,12119.0
2015-08-19 14:25:00,108.26,108.26,108.09,108.12,25718.0,91.3618,91.3618,91.2184,91.2437,25718.0
2015-08-19 14:30:00,108.14,108.15,108.03,108.04,25750.0,91.2606,91.269,91.1677,91.1762,25750.0
2015-08-19 14:35:00,108.04,108.13,108.04,108.09,11959.0,91.1762,91.2521,91.1762,91.2184,11959.0
2015-08-19 14:40:00,108.08,108.11,107.91,107.94,16798.0,91.2099,91.2353,91.0665,91.0918,16798.0
2015-08-19 14:45:00,107.94,107.95,107.82,107.93,23277.0,91.0918,91.1002,90.9905,91.0834,23277.0
2015-08-19 14:50:00,107.92,107.93,107.78,107.81,11592.0,91.0749,91.0834,90.9568,90.9821,11592.0
2015-08-19 14:55:00,107.81,107.81,107.59,107.62,47742.0,90.9821,90.9821,90.7964,90.8217,47742.0
2015-08-19 15:00:00,107.58,107.61,107.5,107.52,47373.0,90.788,90.8133,90.7205,90.7374,47373.0
2015-08-19 15:05:00,107.51,107.67,107.51,107.64,12598.0,90.7289,90.8639,90.7289,90.8386,12598.0
2015-08-19 15:10:00,107.65,107.67,107.61,107.65,52696.0,90.8471,90.8639,90.8133,90.8471,52696.0
2015-08-19 15:15:00,107.63,107.68,107.53,107.68,22577.0,90.8302,90.8724,90.7458,90.8724,22577.0
2015-08-19 15:20:00,107.63,107.8,107.62,107.75,26330.0,90.8302,90.9736,90.8217,90.9315,26330.0
2015-08-19 15:25:00,107.76,107.77,107.7,107.74,34111.0,90.9399,90.9483,90.8893,90.923,34111.0
2015-08-19 15:30:00,107.76,107.86,107.72,107.77,30628.0,90.9399,91.0243,90.9061,90.9483,30628.0
2015-08-19 15:35:00,107.78,107.8,107.62,107.66,19804.0,90.9568,90.9736,90.8217,90.8555,19804.0
2015-08-19 15:40:00,107.65,107.8,107.64,107.79,30509.0,90.8471,90.9736,90.8386,90.9652,30509.0
2015-08-19 15:45:00,107.78,107.9,107.78,107.9,27398.0,90.9568,91.058,90.9568,91.058,27398.0
2015-08-19 15:50:00,107.88,107.91,107.82,107.87,19348.0,91.0412,91.0665,90.9905,91.0327,19348.0
2015-08-19 15:55:00,107.86,107.86,107.6,107.6,82885.0,91.0243,91.0243,90.8049,90.8049,82885.0
2015-08-20 09:30:00,106.8,107.0,106.55,106.61,130738.0,90.1297,90.2985,89.9188,89.9694,130738.0
2015-08-20 09:35:00,106.58,106.82,106.5,106.82,35824.0,89.9441,90.1466,89.8766,90.1466,35824.0
2015-08-20 09:40:00,106.8,106.95,106.78,106.9,34999.0,90.1297,90.2563,90.1129,90.2141,34999.0
2015-08-20 09:45:00,106.88,106.89,106.58,106.65,99695.0,90.1973,90.2057,89.9441,90.0032,99695.0
2015-08-20 09:50:00,106.63,106.69,106.55,106.63,24744.0,89.9863,90.0369,89.9188,89.9863,24744.0
2015-08-20 09:55:00,106.66,106.71,106.54,106.56,33243.0,90.0116,90.0538,89.9103,89.9272,33243.0
2015-08-20 10:00:00,106.6,106.64,106.38,106.39,101905.0,89.961,89.9947,89.7753,89.7837,101905.0
2015-08-20 10:05:00,106.36,106.46,106.32,106.4,25325.0,89.7584,89.8428,89.7247,89.7922,25325.0
2015-08-20 10:10:00,106.4,106.47,106.35,106.47,24098.0,89.7922,89.8512,89.75,89.8512,24098.0
2015-08-20 10:15:00,106.44,106.47,106.31,106.33,26185.0,89.8259,89.8512,89.7162,89.7331,26185.0
2015-08-20 10:20:00,106.3,106.34,106.15,106.15,32279.0,89.7078,89.7415,89.5812,89.5812,32279.0
2015-08-20 10:25:00,106.15,106.22,106.11,106.16,39462.0,89.5812,89.6403,89.5474,89.5896,39462.0
2015-08-20 10:30:00,106.18,106.23,106.1,106.21,30522.0,89.6065,89.6487,89.539,89.6318,30522.0
2015-08-20 10:35:00,106.21,106.38,106.16,106.36,34301.0,89.6318,89.7753,89.5896,89.7584,34301.0
2015-08-20 10:40:00,106.37,106.37,106.29,106.35,19410.0,89.7669,89.7669,89.6993,89.75,19410.0
2015-08-20 10:45:00,106.35,106.47,106.3,106.46,35701.0,89.75,89.8512,89.7078,89.8428,35701.0
2015-08-20 10:50:00,106.45,106.56,106.44,106.56,22066.0,89.8344,89.9272,89.8259,89.9272,22066.0
2015-08-20 10:55:00,106.56,106.57,106.42,106.44,32383.0,89.9272,89.9356,89.8091,89.8259,32383.0
2015-08-20 11:00:00,106.44,106.51,106.4,106.43,12564.0,89.8259,89.885,89.7922,89.8175,12564.0
2015-08-20 11:05:00,106.47,106.48,106.28,106.29,18846.0,89.8512,89.8597,89.6909,89.6993,18846.0
2015-08-20 11:10:00,106.28,106.33,106.23,106.25,15103.0,89.6909,89.7331,89.6487,89.6656,15103.0
2015-08-20 11:15:00,106.28,106.31,106.17,106.17,31706.0,89.6909,89.7162,89.5981,89.5981,31706.0
2015-08-20 11:20:00,106.18,106.32,106.17,106.32,23330.0,89.6065,89.7247,89.5981,89.7247,23330.0
2015-08-20 11:25:00,106.36,106.47,106.35,106.38,11567.0,89.7584,89.8512,89.75,89.7753,11567.0
2015-08-20 11:30:00,106.4,106.4,106.27,106.29,40823.0,89.7922,89.7922,89.6825,89.6993,40823.0
2015-08-20 11:35:00,106.28,106.35,106.23,106.33,32612.0,89.6909,89.75,89.6487,89.7331,32612.0
2015-08-20 11:40:00,106.32,106.36,106.29,106.32,158904.0,89.7247,89.7584,89.6993,89.7247,158904.0
2015-08-20 11:45:00,106.33,106.38,106.3,106.36,79517.0,89.7331,89.7753,89.7078,89.7584,79517.0
2015-08-20 11:50:00,106.37,106.37,106.27,106.29,37267.0,89.7669,89.7669,89.6825,89.6993,37267.0
2015-08-20 11:55:00,106.29,106.45,106.28,106.45,55090.0,89.6993,89.8344,89.6909,89.8344,55090.0
2015-08-20 12:00:00,106.45,106.46,106.31,106.32,25878.0,89.8344,89.8428,89.7162,89.7247,25878.0
2015-08-20 12:05:00,106.32,106.44,106.27,106.44,51094.0,89.7247,89.8259,89.6825,89.8259,51094.0
2015-08-20 12:10:00,106.44,106.45,106.33,106.34,18504.0,89.8259,89.8344,89.7331,89.7415,18504.0
2015-08-20 12:15:00,106.32,106.32,106.2,106.28,20766.0,89.7247,89.7247,89.6234,89.6909,20766.0
2015-08-20 12:20:00,106.29,106.29,106.13,106.15,43864.0,89.6993,89.6993,89.5643,89.5812,43864.0
2015-08-20 12:25:00,106.15,106.21,106.12,106.17,21563.0,89.5812,89.6318,89.5559,89.5981,21563.0
2015-08-20 12:30:00,106.17,106.27,106.15,106.19,34642.0,89.5981,89.6825,89.5812,89.615,34642.0
2015-08-20 12:35:00,106.2,106.29,106.19,106.22,11463.0,89.6234,89.6993,89.615,89.6403,11463.0
2015-08-20 12:40:00,106.2,106.23,106.15,106.15,32431.0,89.6234,89.6487,89.5812,89.5812,32431.0
2015-08-20 12:45:00,106.13,106.13,106.01,106.1,91237.0,89.5643,89.5643,89.463,89.539,91237.0
2015-08-20 12:50:00,106.1,106.11,106.0,106.01,65683.0,89.539,89.5474,89.4546,89.463,65683.0
2015-08-20 12:55:00,106.01,106.01,105.86,105.95,137010.0,89.463,89.463,89.3365,89.4124,137010.0
2015-08-20 13:00:00,105.94,105.96,105.86,105.87,29012.0,89.404,89.4209,89.3365,89.3449,29012.0
2015-08-20 13:05:00,105.87,105.95,105.86,105.89,91945.0,89.3449,89.4124,89.3365,89.3618,91945.0
2015-08-20 13:10:00,105.89,105.95,105.85,105.93,61480.0,89.3618,89.4124,89.328,89.3955,61480.0
2015-08-20 13:15:00,105.92,106.07,105.89,106.06,58902.0,89.3871,89.5137,89.3618,89.5052,58902.0
2015-08-20 13:20:00,106.06,106.14,106.05,106.09,28699.0,89.5052,89.5728,89.4968,89.5306,28699.0
2015-08-20 13:25:00,106.09,106.22,106.03,106.14,81517.0,89.5306,89.6403,89.4799,89.5728,81517.0
2015-08-20 13:30:00,106.12,106.2,106.08,106.13,23313.0,89.5559,89.6234,89.5221,89.5643,23313.0
2015-08-20 13:35:00,106.11,106.12,106.04,106.04,24962.0,89.5474,89.5559,89.4884,89.4884,24962.0
2015-08-20 13:40:00,106.05,106.09,105.94,106.08,70715.0,89.4968,89.5306,89.404,89.5221,70715.0
2015-08-20 13:45:00,106.08,106.17,106.0,106.16,40774.0,89.5221,89.5981,89.4546,89.5896,40774.0
2015-08-20 13:50:00,106.18,106.22,106.14,106.17,48005.0,89.6065,89.6403,89.5728,89.5981,48005.0
2015-08-20 13:55:00,106.17,106.21,106.15,106.19,33539.0,89.5981,89.6318,89.5812,89.615,33539.0
2015-08-20 14:00:00,106.2,106.2,106.08,106.09,16087.0,89.6234,89.6234,89.5221,89.5306,16087.0
2015-08-20 14:05:00,106.07,106.07,105.99,106.0,20863.0,89.5137,89.5137,89.4462,89.4546,20863.0
2015-08-20 14:10:00,105.97,106.03,105.94,105.94,28633.0,89.4293,89.4799,89.404,89.404,28633.0
2015-08-20 14:15:00,105.94,105.97,105.86,105.95,87808.0,89.404,89.4293,89.3365,89.4124,87808.0
2015-08-20 14:20:00,105.93,106.05,105.92,105.99,33719.0,89.3955,89.4968,89.3871,89.4462,33719.0
2015-08-20 14:25:00,106.0,106.0,105.85,105.85,47798.0,89.4546,89.4546,89.328,89.328,47798.0
2015-08-20 14:30:00,105.86,105.86,105.74,105.75,45196.0,89.3365,89.3365,89.2352,89.2436,45196.0
2015-08-20 14:35:00,105.76,105.82,105.73,105.78,127649.0,89.2521,89.3027,89.2268,89.2689,127649.0
2015-08-20 14:40:00,105.79,105.79,105.64,105.72,167178.0,89.2774,89.2774,89.1508,89.2183,167178.0
2015-08-20 14:45:00,105.72,105.73,105.59,105.59,32372.0,89.2183,89.2268,89.1086,89.1086,32372.0
2015-08-20 14:50:00,105.6,105.74,105.59,105.67,34605.0,89.117,89.2352,89.1086,89.1761,34605.0
2015-08-20 14:55:00,105.66,105.72,105.6,105.63,83915.0,89.1677,89.2183,89.117,89.1424,83915.0
2015-08-20 15:00:00,105.62,105.71,105.58,105.71,44747.0,89.1339,89.2099,89.1002,89.2099,44747.0
2015-08-20 15:05:00,105.74,105.77,105.69,105.77,28468.0,89.2352,89.2605,89.193,89.2605,28468.0
2015-08-20 15:10:00,105.76,105.81,105.68,105.71,50196.0,89.2521,89.2943,89.1846,89.2099,50196.0
2015-08-20 15:15:00,105.71,105.72,105.58,105.63,57008.0,89.2099,89.2183,89.1002,89.1424,57008.0
2015-08-20 15:20:00,105.6,105.72,105.6,105.65,37152.0,89.117,89.2183,89.117,89.1592,37152.0
2015-08-20 15:25:00,105.67,105.76,105.61,105.75,47268.0,89.1761,89.2521,89.1255,89.2436,47268.0
2015-08-20 15:30:00,105.75,105.89,105.73,105.83,98588.0,89.2436,89.3618,89.2268,89.3111,98588.0
2015-08-20 15:35:00,105.84,105.87,105.71,105.71,85041.0,89.3196,89.3449,89.2099,89.2099,85041.0
2015-08-20 15:40:00,105.7,105.77,105.61,105.74,78943.0,89.2014,89.2605,89.1255,89.2352,78943.0
2015-08-20 15:45:00,105.72,105.72,105.56,105.59,76245.0,89.2183,89.2183,89.0833,89.1086,76245.0
2015-08-20 15:50:00,105.59,105.59,105.39,105.4,125628.0,89.1086,89.1086,88.9398,88.9483,125628.0
2015-08-20 15:55:00,105.42,105.44,105.25,105.27,136503.0,88.9651,88.982,88.8217,88.8386,136503.0
2015-08-21 09:30:00,104.32,104.35,103.88,104.04,378678.0,88.0368,88.0622,87.6655,87.8005,378678.0
2015-08-21 09:35:00,104.06,104.41,104.05,104.41,83003.0,87.8174,88.1128,87.809,88.1128,83003.0
2015-08-21 09:40:00,104.4,104.41,104.19,104.2,96992.0,88.1044,88.1128,87.9271,87.9356,96992.0
2015-08-21 09:45:00,104.2,104.29,104.02,104.29,174625.0,87.9356,88.0115,87.7837,88.0115,174625.0
2015-08-21 09:50:00,104.24,104.37,104.17,104.33,41818.0,87.9693,88.079,87.9103,88.0453,41818.0
2015-08-21 09:55:00,104.34,104.44,104.26,104.4,39492.0,88.0537,88.1381,87.9862,88.1044,39492.0
2015-08-21 10:00:00,104.4,104.65,104.37,104.65,93483.0,88.1044,88.3153,88.079,88.3153,93483.0
2015-08-21 10:05:00,104.64,104.74,104.52,104.61,107219.0,88.3069,88.3913,88.2056,88.2816,107219.0
2015-08-21 10:10:00,104.6,104.6,104.3,104.32,55329.0,88.2731,88.2731,88.02,88.0368,55329.0
2015-08-21 10:15:00,104.31,104.42,104.29,104.32,37268.0,88.0284,88.1212,88.0115,88.0368,37268.0
2015-08-21 10:20:00,104.31,104.48,104.27,104.34,36720.0,88.0284,88.1719,87.9946,88.0537,36720.0
2015-08-21 10:25:00,104.33,104.34,104.2,104.22,62906.0,88.0453,88.0537,87.9356,87.9524,62906.0
2015-08-21 10:30:00,104.2,104.29,104.05,104.06,37607.0,87.9356,88.0115,87.809,87.8174,37607.0
2015-08-21 10:35:00,104.07,104.07,103.77,103.83,134016.0,87.8259,87.8259,87.5727,87.6233,134016.0
2015-08-21 10:40:00,103.81,104.0,103.81,103.93,50543.0,87.6064,87.7668,87.6064,87.7077,50543.0
2015-08-21 10:45:00,103.98,104.0,103.78,103.8,92002.0,87.7499,87.7668,87.5811,87.598,92002.0
2015-08-21 10:50:00,103.79,103.96,103.78,103.91,56924.0,87.5896,87.733,87.5811,87.6908,56924.0
2015-08-21 10:55:00,103.91,103.93,103.71,103.82,93538.0,87.6908,87.7077,87.5221,87.6149,93538.0
2015-08-21 11:00:00,103.83,103.85,103.63,103.63,71956.0,87.6233,87.6402,87.4545,87.4545,71956.0
2015-08-21 11:05:00,103.62,103.67,103.51,103.54,70787.0,87.4461,87.4883,87.3533,87.3786,70787.0
2015-08-21 11:10:00,103.52,103.53,103.22,103.42,137029.0,87.3617,87.3701,87.1085,87.2773,137029.0
2015-08-21 11:15:00,103.41,103.53,103.38,103.52,48115.0,87.2689,87.3701,87.2436,87.3617,48115.0
2015-08-21 11:20:00,103.52,103.55,103.3,103.33,84458.0,87.3617,87.387,87.176,87.2014,84458.0
2015-08-21 11:25:00,103.31,103.53,103.29,103.45,69215.0,87.1845,87.3701,87.1676,87.3026,69215.0
2015-08-21 11:30:00,103.43,103.53,103.31,103.34,59576.0,87.2858,87.3701,87.1845,87.2098,59576.0
2015-08-21 11:35:00,103.33,103.35,103.11,103.13,114451.0,87.2014,87.2182,87.0157,87.0326,114451.0
2015-08-21 11:40:00,103.13,103.39,103.1,103.34,67783.0,87.0326,87.252,87.0073,87.2098,67783.0
2015-08-21 11:45:00,103.32,103.46,103.31,103.45,135917.0,87.1929,87.3111,87.1845,87.3026,135917.0
2015-08-21 11:50:00,103.45,103.5,103.33,103.46,59315.0,87.3026,87.3448,87.2014,87.3111,59315.0
2015-08-21 11:55:00,103.44,103.71,103.44,103.65,103047.0,87.2942,87.5221,87.2942,87.4714,103047.0
2015-08-21 12:00:00,103.65,103.81,103.57,103.8,150937.0,87.4714,87.6064,87.4039,87.598,150937.0
2015-08-21 12:05:00,103.8,103.96,103.73,103.9,90357.0,87.598,87.733,87.5389,87.6824,90357.0
2015-08-21 12:10:00,103.91,104.01,103.69,103.72,107109.0,87.6908,87.7752,87.5052,87.5305,107109.0
2015-08-21 12:15:00,103.72,103.74,103.6,103.69,91302.0,87.5305,87.5474,87.4292,87.5052,91302.0
2015-08-21 12:20:00,103.7,103.72,103.51,103.53,66739.0,87.5136,87.5305,87.3533,87.3701,66739.0
2015-08-21 12:25:00,103.51,103.64,103.5,103.54,44308.0,87.3533,87.463,87.3448,87.3786,44308.0
2015-08-21 12:30:00,103.55,103.71,103.53,103.61,77256.0,87.387,87.5221,87.3701,87.4377,77256.0
2015-08-21 12:35:00,103.61,103.67,103.55,103.55,62697.0,87.4377,87.4883,87.387,87.387,62697.0
2015-08-21 12:40:00,103.54,103.54,103.31,103.41,78705.0,87.3786,87.3786,87.1845,87.2689,78705.0
2015-08-21 12:45:00,103.39,103.46,103.29,103.41,43810.0,87.252,87.3111,87.1676,87.2689,43810.0
2015-08-21 12:50:00,103.42,103.43,103.21,103.33,80509.0,87.2773,87.2858,87.1001,87.2014,80509.0
2015-08-21 12:55:00,103.32,103.32,103.11,103.11,82986.0,87.1929,87.1929,87.0157,87.0157,82986.0
2015-08-21 13:00:00,103.1,103.24,103.0,103.07,186493.0,87.0073,87.1254,86.9229,86.9819,186493.0
2015-08-21 13:05:00,103.07,103.11,103.01,103.09,136225.0,86.9819,87.0157,86.9313,86.9988,136225.0
2015-08-21 13:10:00,103.09,103.23,103.05,103.2,84642.0,86.9988,87.117,86.9651,87.0917,84642.0
2015-08-21 13:15:00,103.2,103.22,103.11,103.15,90878.0,87.0917,87.1085,87.0157,87.0495,90878.0
2015-08-21 13:20:00,103.14,103.38,103.14,103.35,48888.0,87.041,87.2436,87.041,87.2182,48888.0
2015-08-21 13:25:00,103.35,103.51,103.31,103.51,188611.0,87.2182,87.3533,87.1845,87.3533,188611.0
2015-08-21 13:30:00,103.5,103.51,103.29,103.34,203145.0,87.3448,87.3533,87.1676,87.2098,203145.0
2015-08-21 13:35:00,103.36,103.58,103.3,103.55,130023.0,87.2267,87.4123,87.176,87.387,130023.0
2015-08-21 13:40:00,103.55,103.67,103.53,103.6,304423.0,87.387,87.4883,87.3701,87.4292,304423.0
2015-08-21 13:45:00,103.6,103.61,103.44,103.5,107729.0,87.4292,87.4377,87.2942,87.3448,107729.0
2015-08-21 13:50:00,103.49,103.56,103.36,103.49,175641.0,87.3364,87.3955,87.2267,87.3364,175641.0
2015-08-21 13:55:00,103.49,103.75,103.48,103.72,164578.0,87.3364,87.5558,87.328,87.5305,164578.0
2015-08-21 14:00:00,103.71,103.86,103.7,103.81,206100.0,87.5221,87.6486,87.5136,87.6064,206100.0
2015-08-21 14:05:00,103.81,103.81,103.65,103.73,91413.0,87.6064,87.6064,87.4714,87.5389,91413.0
2015-08-21 14:10:00,103.73,103.74,103.6,103.65,145650.0,87.5389,87.5474,87.4292,87.4714,145650.0
2015-08-21 14:15:00,103.66,103.76,103.51,103.56,120357.0,87.4799,87.5642,87.3533,87.3955,120357.0
2015-08-21 14:20:00,103.56,103.62,103.41,103.46,105813.0,87.3955,87.4461,87.2689,87.3111,105813.0
2015-08-21 14:25:00,103.46,103.52,103.44,103.49,48877.0,87.3111,87.3617,87.2942,87.3364,48877.0
2015-08-21 14:30:00,103.51,103.62,103.48,103.53,131769.0,87.3533,87.4461,87.328,87.3701,131769.0
2015-08-21 14:35:00,103.52,103.52,103.26,103.3,127988.0,87.3617,87.3617,87.1423,87.176,127988.0
2015-08-21 14:40:00,103.28,103.3,103.13,103.16,94857.0,87.1592,87.176,87.0326,87.0579,94857.0
2015-08-21 14:45:00,103.13,103.14,102.93,102.95,189628.0,87.0326,87.041,86.8638,86.8807,189628.0
2015-08-21 14:50:00,102.93,102.97,102.8,102.93,244430.0,86.8638,86.8976,86.7541,86.8638,244430.0
2015-08-21 14:55:00,102.92,103.04,102.9,102.94,152614.0,86.8554,86.9566,86.8385,86.8722,152614.0
2015-08-21 15:00:00,102.94,103.05,102.9,103.01,69158.0,86.8722,86.9651,86.8385,86.9313,69158.0
2015-08-21 15:05:00,103.02,103.02,102.77,102.78,80932.0,86.9398,86.9398,86.7288,86.7372,80932.0
2015-08-21 15:10:00,102.78,102.8,102.52,102.52,288137.0,86.7372,86.7541,86.5178,86.5178,288137.0
2015-08-21 15:15:00,102.54,102.73,102.33,102.72,194079.0,86.5347,86.695,86.3575,86.6866,194079.0
2015-08-21 15:20:00,102.72,102.8,102.59,102.77,132244.0,86.6866,86.7541,86.5769,86.7288,132244.0
2015-08-21 15:25:00,102.77,102.77,102.54,102.64,147792.0,86.7288,86.7288,86.5347,86.6191,147792.0
2015-08-21 15:30:00,102.63,102.65,102.35,102.4,165922.0,86.6106,86.6275,86.3743,86.4165,165922.0
2015-08-21 15:35:00,102.38,102.51,102.29,102.49,200386.0,86.3996,86.5094,86.3237,86.4925,200386.0
2015-08-21 15:40:00,102.48,102.68,102.47,102.65,186537.0,86.484,86.6528,86.4756,86.6275,186537.0
2015-08-21 15:45:00,102.64,102.73,102.51,102.71,144385.0,86.6191,86.695,86.5094,86.6781,144385.0
2015-08-21 15:50:00,102.71,102.78,102.42,102.45,265128.0,86.6781,86.7372,86.4334,86.4587,265128.0
2015-08-21 15:55:00,102.44,102.45,102.18,102.21,283817.0,86.4503,86.4587,86.2309,86.2562,283817.0
2015-08-24 09:30:00,96.4,98.0,93.0,94.43,1624011.0,81.3531,82.7033,78.4838,79.6906,1624011.0
2015-08-24 09:35:00,94.43,96.76,94.14,96.51,726247.0,79.6906,81.6569,79.4458,81.4459,726247.0
2015-08-24 09:40:00,96.51,98.69,96.12,98.69,291141.0,81.4459,83.2856,81.1168,83.2856,291141.0
2015-08-24 09:45:00,98.65,98.77,97.68,97.9,151092.0,83.2519,83.3531,82.4333,82.6189,151092.0
2015-08-24 09:50:00,97.71,98.05,97.2,97.52,135932.0,82.4586,82.7455,82.0282,82.2982,135932.0
2015-08-24 09:55:00,97.6,98.17,97.53,98.09,119941.0,82.3658,82.8468,82.3067,82.7793,119941.0
2015-08-24 10:00:00,98.17,99.0,97.79,99.0,190180.0,82.8468,83.5472,82.5261,83.5472,190180.0
2015-08-24 10:05:00,99.0,99.48,98.5,99.18,208631.0,83.5472,83.9523,83.1253,83.6991,208631.0
2015-08-24 10:10:00,99.23,99.58,98.83,99.01,215140.0,83.7413,84.0367,83.4038,83.5557,215140.0
2015-08-24 10:15:00,99.01,99.54,98.94,99.37,197268.0,83.5557,84.0029,83.4966,83.8595,197268.0
2015-08-24 10:20:00,99.35,100.06,99.32,100.04,324205.0,83.8426,84.4418,83.8173,84.4249,324205.0
2015-08-24 10:25:00,100.06,100.06,99.47,99.48,275989.0,84.4418,84.4418,83.9439,83.9523,275989.0
2015-08-24 10:30:00,99.46,99.47,98.71,98.74,342953.0,83.9354,83.9439,83.3025,83.3278,342953.0
2015-08-24 10:35:00,98.74,99.89,98.72,99.63,156478.0,83.3278,84.2983,83.3109,84.0789,156478.0
2015-08-24 10:40:00,99.65,99.9,99.21,99.56,102011.0,84.0958,84.3067,83.7245,84.0198,102011.0
2015-08-24 10:45:00,99.4,99.85,99.38,99.68,168927.0,83.8848,84.2646,83.8679,84.1211,168927.0
2015-08-24 10:50:00,99.73,99.99,99.68,99.86,192006.0,84.1633,84.3827,84.1211,84.273,192006.0
2015-08-24 10:55:00,99.86,99.89,99.53,99.79,253191.0,84.273,84.2983,83.9945,84.2139,253191.0
2015-08-24 11:00:00,99.8,99.9,99.51,99.56,233186.0,84.2224,84.3067,83.9776,84.0198,233186.0
2015-08-24 11:05:00,99.55,99.6,99.2,99.34,158337.0,84.0114,84.0536,83.716,83.8342,158337.0
2015-08-24 11:10:00,99.3,99.35,99.1,99.29,197263.0,83.8004,83.8426,83.6316,83.792,197263.0
2015-08-24 11:15:00,99.31,99.34,99.04,99.23,179905.0,83.8088,83.8342,83.581,83.7413,179905.0
2015-08-24 11:20:00,99.24,99.24,98.95,98.98,200821.0,83.7498,83.7498,83.505,83.5304,200821.0
2015-08-24 11:25:00,98.96,99.2,98.94,99.05,166003.0,83.5135,83.716,83.4966,83.5894,166003.0
2015-08-24 11:30:00,99.03,99.18,98.91,99.18,163501.0,83.5725,83.6991,83.4713,83.6991,163501.0
2015-08-24 11:35:00,99.18,99.57,99.15,99.51,190740.0,83.6991,84.0283,83.6738,83.9776,190740.0
2015-08-24 11:40:00,99.53,99.77,99.38,99.75,175537.0,83.9945,84.197,83.8679,84.1802,175537.0
2015-08-24 11:45:00,99.74,100.0,99.74,99.98,118082.0,84.1717,84.3911,84.1717,84.3743,118082.0
2015-08-24 11:50:00,99.95,100.79,99.94,100.79,168811.0,84.3489,85.0578,84.3405,85.0578,168811.0
2015-08-24 11:55:00,100.75,100.79,100.54,100.67,149132.0,85.0241,85.0578,84.8469,84.9566,149132.0
2015-08-24 12:00:00,100.66,100.7,100.27,100.3,201150.0,84.9481,84.9819,84.619,84.6443,201150.0
2015-08-24 12:05:00,100.33,100.73,100.18,100.7,148453.0,84.6696,85.0072,84.543,84.9819,148453.0
2015-08-24 12:10:00,100.68,100.93,100.58,100.65,190653.0,84.965,85.176,84.8806,84.9397,190653.0
2015-08-24 12:15:00,100.69,100.84,100.58,100.82,182685.0,84.9734,85.1,84.8806,85.0831,182685.0
2015-08-24 12:20:00,100.81,101.05,100.75,101.05,127056.0,85.0747,85.2772,85.0241,85.2772,127056.0
2015-08-24 12:25:00,101.03,101.22,100.98,101.09,121889.0,85.2604,85.4207,85.2182,85.311,121889.0
2015-08-24 12:30:00,101.07,101.09,100.83,101.09,170597.0,85.2941,85.311,85.0916,85.311,170597.0
2015-08-24 12:35:00,101.09,101.26,101.08,101.15,120537.0,85.311,85.4545,85.3026,85.3616,120537.0
2015-08-24 12:40:00,101.15,101.26,101.07,101.14,143308.0,85.3616,85.4545,85.2941,85.3532,143308.0
2015-08-24 12:45:00,101.14,101.15,100.68,100.71,179594.0,85.3532,85.3616,84.965,84.9903,179594.0
2015-08-24 12:50:00,100.7,101.01,100.61,100.95,170890.0,84.9819,85.2435,84.9059,85.1929,170890.0
2015-08-24 12:55:00,100.96,101.11,100.82,100.9,166349.0,85.2013,85.3279,85.0831,85.1507,166349.0
2015-08-24 13:00:00,100.91,101.13,100.91,101.04,99549.0,85.1591,85.3448,85.1591,85.2688,99549.0
2015-08-24 13:05:00,101.01,101.21,100.99,101.19,109692.0,85.2435,85.4123,85.2266,85.3954,109692.0
2015-08-24 13:10:00,101.2,101.27,101.0,101.07,112323.0,85.4038,85.4629,85.2351,85.2941,112323.0
2015-08-24 13:15:00,101.08,101.1,100.9,101.04,81442.0,85.3026,85.3194,85.1507,85.2688,81442.0
2015-08-24 13:20:00,101.01,101.05,100.57,100.61,121363.0,85.2435,85.2772,84.8722,84.9059,121363.0
2015-08-24 13:25:00,100.61,100.66,100.4,100.55,122162.0,84.9059,84.9481,84.7287,84.8553,122162.0
2015-08-24 13:30:00,100.49,100.51,100.24,100.24,61366.0,84.8047,84.8215,84.5937,84.5937,61366.0
2015-08-24 13:35:00,100.24,100.28,99.92,99.96,179177.0,84.5937,84.6274,84.3236,84.3574,179177.0
2015-08-24 13:40:00,99.94,100.16,99.88,100.0,130670.0,84.3405,84.5262,84.2899,84.3911,130670.0
2015-08-24 13:45:00,100.0,100.35,99.95,100.27,158398.0,84.3911,84.6865,84.3489,84.619,158398.0
2015-08-24 13:50:00,100.27,100.28,99.96,99.98,284379.0,84.619,84.6274,84.3574,84.3743,284379.0
2015-08-24 13:55:00,99.96,99.97,99.61,99.62,103093.0,84.3574,84.3658,84.062,84.0705,103093.0
2015-08-24 14:00:00,99.65,99.71,99.53,99.68,185100.0,84.0958,84.1464,83.9945,84.1211,185100.0
2015-08-24 14:05:00,99.68,99.68,99.34,99.36,486310.0,84.1211,84.1211,83.8342,83.851,486310.0
2015-08-24 14:10:00,99.36,99.43,99.09,99.1,363213.0,83.851,83.9101,83.6232,83.6316,363213.0
2015-08-24 14:15:00,99.09,99.51,98.96,99.48,261420.0,83.6232,83.9776,83.5135,83.9523,261420.0
2015-08-24 14:20:00,99.5,99.64,99.39,99.47,133027.0,83.9692,84.0873,83.8764,83.9439,133027.0
2015-08-24 14:25:00,99.46,99.47,99.21,99.26,110541.0,83.9354,83.9439,83.7245,83.7666,110541.0
2015-08-24 14:30:00,99.28,99.49,99.19,99.38,92287.0,83.7835,83.9607,83.7076,83.8679,92287.0
2015-08-24 14:35:00,99.39,99.63,99.38,99.5,141749.0,83.8764,84.0789,83.8679,83.9692,141749.0
2015-08-24 14:40:00,99.47,99.47,99.11,99.11,116061.0,83.9439,83.9439,83.6401,83.6401,116061.0
2015-08-24 14:45:00,99.11,99.16,98.78,98.92,193484.0,83.6401,83.6823,83.3616,83.4797,193484.0
2015-08-24 14:50:00,98.91,98.98,98.24,98.24,281582.0,83.4713,83.5304,82.9059,82.9059,281582.0
2015-08-24 14:55:00,98.25,98.45,97.94,98.06,305807.0,82.9143,83.0831,82.6527,82.754,305807.0
2015-08-24 15:00:00,98.01,98.18,97.63,98.1,256840.0,82.7118,82.8552,82.3911,82.7877,256840.0
2015-08-24 15:05:00,98.07,98.61,98.04,98.59,290235.0,82.7624,83.2181,82.7371,83.2012,290235.0
2015-08-24 15:10:00,98.54,98.54,98.0,98.2,228425.0,83.159,83.159,82.7033,82.8721,228425.0
2015-08-24 15:15:00,98.21,98.23,97.84,97.89,229342.0,82.8805,82.8974,82.5683,82.6105,229342.0
2015-08-24 15:20:00,97.9,98.01,97.5,97.78,343064.0,82.6189,82.7118,82.2814,82.5177,343064.0
2015-08-24 15:25:00,97.8,98.01,97.58,97.67,257592.0,82.5345,82.7118,82.3489,82.4248,257592.0
2015-08-24 15:30:00,97.67,97.79,97.46,97.77,160216.0,82.4248,82.5261,82.2476,82.5092,160216.0
2015-08-24 15:35:00,97.79,99.0,97.79,98.95,237999.0,82.5261,83.5472,82.5261,83.505,237999.0
2015-08-24 15:40:00,98.9,99.34,98.5,99.32,198381.0,83.4628,83.8342,83.1253,83.8173,198381.0
2015-08-24 15:45:00,99.31,99.78,98.84,98.84,166363.0,83.8088,84.2055,83.4122,83.4122,166363.0
2015-08-24 15:50:00,98.84,99.27,98.71,99.24,135250.0,83.4122,83.7751,83.3025,83.7498,135250.0
2015-08-24 15:55:00,99.24,99.24,98.1,98.12,153898.0,83.7498,83.7498,82.7877,82.8046,153898.0
2015-08-25 09:30:00,101.41,101.72,100.48,100.67,606240.0,85.5811,85.8427,84.7962,84.9566,606240.0
2015-08-25 09:35:00,100.67,100.67,100.12,100.39,151284.0,84.9566,84.9566,84.4924,84.7203,151284.0
2015-08-25 09:40:00,100.35,100.49,99.92,100.0,136113.0,84.6865,84.8047,84.3236,84.3911,136113.0
2015-08-25 09:45:00,100.0,100.39,99.94,100.09,135781.0,84.3911,84.7203,84.3405,84.4671,135781.0
2015-08-25 09:50:00,100.08,100.41,100.02,100.05,272935.0,84.4587,84.7371,84.408,84.4333,272935.0
2015-08-25 09:55:00,100.05,100.24,99.92,100.16,123970.0,84.4333,84.5937,84.3236,84.5262,123970.0
2015-08-25 10:00:00,100.14,100.22,99.89,100.09,125087.0,84.5093,84.5768,84.2983,84.4671,125087.0
2015-08-25 10:05:00,100.12,100.2,99.86,100.18,90303.0,84.4924,84.5599,84.273,84.543,90303.0
2015-08-25 10:10:00,100.15,100.34,99.92,100.28,76101.0,84.5177,84.6781,84.3236,84.6274,76101.0
2015-08-25 10:15:00,100.28,100.47,100.13,100.13,84980.0,84.6274,84.7878,84.5008,84.5008,84980.0
2015-08-25 10:20:00,100.19,100.25,99.95,99.98,59126.0,84.5515,84.6021,84.3489,84.3743,59126.0
2015-08-25 10:25:00,99.98,100.02,99.78,99.94,92698.0,84.3743,84.408,84.2055,84.3405,92698.0
2015-08-25 10:30:00,99.93,99.93,99.68,99.84,102291.0,84.3321,84.3321,84.1211,84.2561,102291.0
2015-08-25 10:35:00,99.79,99.9,99.69,99.85,60361.0,84.2139,84.3067,84.1295,84.2646,60361.0
2015-08-25 10:40:00,99.87,100.08,99.87,100.02,97816.0,84.2814,84.4587,84.2814,84.408,97816.0
2015-08-25 10:45:00,100.03,100.05,99.82,99.97,81260.0,84.4165,84.4333,84.2392,84.3658,81260.0
2015-08-25 10:50:00,99.97,100.03,99.93,99.95,57486.0,84.3658,84.4165,84.3321,84.3489,57486.0
2015-08-25 10:55:00,99.93,100.0,99.84,99.96,63640.0,84.3321,84.3911,84.2561,84.3574,63640.0
2015-08-25 11:00:00,99.96,100.18,99.96,100.18,67642.0,84.3574,84.543,84.3574,84.543,67642.0
2015-08-25 11:05:00,100.18,100.33,100.16,100.31,61386.0,84.543,84.6696,84.5262,84.6528,61386.0
2015-08-25 11:10:00,100.31,100.61,100.31,100.57,59464.0,84.6528,84.9059,84.6528,84.8722,59464.0
2015-08-25 11:15:00,100.58,100.65,100.53,100.58,68003.0,84.8806,84.9397,84.8384,84.8806,68003.0
2015-08-25 11:20:00,100.58,100.82,100.58,100.6,93418.0,84.8806,85.0831,84.8806,84.8975,93418.0
2015-08-25 11:25:00,100.59,100.64,100.48,100.49,77127.0,84.889,84.9312,84.7962,84.8047,77127.0
2015-08-25 11:30:00,100.5,100.52,100.29,100.45,145069.0,84.8131,84.83,84.6359,84.7709,145069.0
2015-08-25 11:35:00,100.45,100.5,100.31,100.34,36386.0,84.7709,84.8131,84.6528,84.6781,36386.0
2015-08-25 11:40:00,100.34,100.39,100.2,100.25,109306.0,84.6781,84.7203,84.5599,84.6021,109306.0
2015-08-25 11:45:00,100.22,100.45,100.19,100.41,130399.0,84.5768,84.7709,84.5515,84.7371,130399.0
2015-08-25 11:50:00,100.39,100.45,100.26,100.27,99352.0,84.7203,84.7709,84.6106,84.619,99352.0
2015-08-25 11:55:00,100.26,100.28,100.18,100.21,54713.0,84.6106,84.6274,84.543,84.5684,54713.0
2015-08-25 12:00:00,100.21,100.27,100.13,100.2,172102.0,84.5684,84.619,84.5008,84.5599,172102.0
2015-08-25 12:05:00,100.2,100.33,100.2,100.3,153629.0,84.5599,84.6696,84.5599,84.6443,153629.0
2015-08-25 12:10:00,100.29,100.35,100.26,100.35,102995.0,84.6359,84.6865,84.6106,84.6865,102995.0
2015-08-25 12:15:00,100.35,100.41,100.13,100.2,84054.0,84.6865,84.7371,84.5008,84.5599,84054.0
2015-08-25 12:20:00,100.2,100.42,100.19,100.34,161929.0,84.5599,84.7456,84.5515,84.6781,161929.0
2015-08-25 12:25:00,100.34,100.38,100.24,100.31,177579.0,84.6781,84.7118,84.5937,84.6528,177579.0
2015-08-25 12:30:00,100.3,100.43,100.28,100.41,52206.0,84.6443,84.754,84.6274,84.7371,52206.0
2015-08-25 12:35:00,100.43,100.43,100.18,100.21,55104.0,84.754,84.754,84.543,84.5684,55104.0
2015-08-25 12:40:00,100.2,100.34,100.2,100.34,30494.0,84.5599,84.6781,84.5599,84.6781,30494.0
2015-08-25 12:45:00,100.31,100.36,100.17,100.26,945909.0,84.6528,84.6949,84.5346,84.6106,945909.0
2015-08-25 12:50:00,100.27,100.34,100.16,100.17,46089.0,84.619,84.6781,84.5262,84.5346,46089.0
2015-08-25 12:55:00,100.17,100.27,100.07,100.1,37958.0,84.5346,84.619,84.4502,84.4755,37958.0
2015-08-25 13:00:00,100.09,100.12,99.97,100.07,81771.0,84.4671,84.4924,84.3658,84.4502,81771.0
2015-08-25 13:05:00,100.07,100.21,100.05,100.05,33855.0,84.4502,84.5684,84.4333,84.4333,33855.0
2015-08-25 13:10:00,100.07,100.09,99.91,99.98,42481.0,84.4502,84.4671,84.3152,84.3743,42481.0
2015-08-25 13:15:00,99.96,100.01,99.8,99.82,46111.0,84.3574,84.3996,84.2224,84.2392,46111.0
2015-08-25 13:20:00,99.83,99.95,99.8,99.86,39230.0,84.2477,84.3489,84.2224,84.273,39230.0
2015-08-25 13:25:00,99.85,99.85,99.27,99.29,168208.0,84.2646,84.2646,83.7751,83.792,168208.0
2015-08-25 13:30:00,99.29,99.48,99.25,99.36,66576.0,83.792,83.9523,83.7582,83.851,66576.0
2015-08-25 13:35:00,99.38,99.57,99.37,99.48,44201.0,83.8679,84.0283,83.8595,83.9523,44201.0
2015-08-25 13:40:00,99.45,99.46,99.18,99.23,51006.0,83.927,83.9354,83.6991,83.7413,51006.0
2015-08-25 13:45:00,99.24,99.39,99.18,99.33,51986.0,83.7498,83.8764,83.6991,83.8257,51986.0
2015-08-25 13:50:00,99.31,99.57,99.3,99.49,38113.0,83.8088,84.0283,83.8004,83.9607,38113.0
2015-08-25 13:55:00,99.5,99.7,99.5,99.52,54325.0,83.9692,84.138,83.9692,83.9861,54325.0
2015-08-25 14:00:00,99.53,99.58,99.36,99.41,30312.0,83.9945,84.0367,83.851,83.8932,30312.0
2015-08-25 14:05:00,99.39,99.45,99.29,99.29,43418.0,83.8764,83.927,83.792,83.792,43418.0
2015-08-25 14:10:00,99.29,99.43,99.22,99.28,46252.0,83.792,83.9101,83.7329,83.7835,46252.0
2015-08-25 14:15:00,99.28,99.47,99.21,99.47,107257.0,83.7835,83.9439,83.7245,83.9439,107257.0
2015-08-25 14:20:00,99.46,99.65,99.4,99.46,112785.0,83.9354,84.0958,83.8848,83.9354,112785.0
2015-08-25 14:25:00,99.46,99.55,99.38,99.47,82352.0,83.9354,84.0114,83.8679,83.9439,82352.0
2015-08-25 14:30:00,99.45,99.59,99.43,99.52,55923.0,83.927,84.0451,83.9101,83.9861,55923.0
2015-08-25 14:35:00,99.49,99.56,99.3,99.39,127196.0,83.9607,84.0198,83.8004,83.8764,127196.0
2015-08-25 14:40:00,99.39,99.54,99.37,99.43,50764.0,83.8764,84.0029,83.8595,83.9101,50764.0
2015-08-25 14:45:00,99.43,99.71,99.38,99.7,41931.0,83.9101,84.1464,83.8679,84.138,41931.0
2015-08-25 14:50:00,99.74,99.89,99.64,99.68,72742.0,84.1717,84.2983,84.0873,84.1211,72742.0
2015-08-25 14:55:00,99.69,99.8,99.69,99.7,69266.0,84.1295,84.2224,84.1295,84.138,69266.0
2015-08-25 15:00:00,99.71,99.81,99.58,99.58,59979.0,84.1464,84.2308,84.0367,84.0367,59979.0
2015-08-25 15:05:00,99.58,99.58,99.38,99.45,79743.0,84.0367,84.0367,83.8679,83.927,79743.0
2015-08-25 15:10:00,99.44,99.5,99.38,99.39,67367.0,83.9186,83.9692,83.8679,83.8764,67367.0
2015-08-25 15:15:00,99.38,99.38,99.01,99.05,113892.0,83.8679,83.8679,83.5557,83.5894,113892.0
2015-08-25 15:20:00,99.02,99.05,98.8,98.8,147617.0,83.5641,83.5894,83.3784,83.3784,147617.0
2015-08-25 15:25:00,98.78,98.92,98.59,98.64,136614.0,83.3616,83.4797,83.2012,83.2434,136614.0
2015-08-25 15:30:00,98.63,98.74,98.21,98.41,176229.0,83.235,83.3278,82.8805,83.0493,176229.0
2015-08-25 15:35:00,98.43,98.56,97.93,97.96,203958.0,83.0662,83.1759,82.6442,82.6696,203958.0
2015-08-25 15:40:00,97.95,98.25,97.8,97.92,134898.0,82.6611,82.9143,82.5345,82.6358,134898.0
2015-08-25 15:45:00,97.93,97.93,97.27,97.4,182937.0,82.6442,82.6442,82.0873,82.197,182937.0
2015-08-25 15:50:00,97.39,97.95,97.23,97.89,172892.0,82.1885,82.6611,82.0535,82.6105,172892.0
2015-08-25 15:55:00,97.88,97.88,96.87,96.94,317364.0,82.602,82.602,81.7497,81.8088,317364.0
2015-08-26 09:30:00,99.99,99.99,98.99,99.34,253379.0,84.3827,84.3827,83.5388,83.8342,253379.0
2015-08-26 09:35:00,99.42,99.43,98.78,98.92,122925.0,83.9017,83.9101,83.3616,83.4797,122925.0
2015-08-26 09:40:00,99.0,99.02,98.47,98.61,145325.0,83.5472,83.5641,83.1,83.2181,145325.0
2015-08-26 09:45:00,98.59,98.92,98.5,98.84,118398.0,83.2012,83.4797,83.1253,83.4122,118398.0
2015-08-26 09:50:00,98.89,98.89,98.38,98.44,128759.0,83.4544,83.4544,83.024,83.0746,128759.0
2015-08-26 09:55:00,98.47,98.74,98.43,98.68,102086.0,83.1,83.3278,83.0662,83.2772,102086.0
2015-08-26 10:00:00,98.65,98.82,98.48,98.81,90465.0,83.2519,83.3953,83.1084,83.3869,90465.0
2015-08-26 10:05:00,98.76,99.0,98.71,98.79,83329.0,83.3447,83.5472,83.3025,83.37,83329.0
2015-08-26 10:10:00,98.78,98.89,98.55,98.76,97061.0,83.3616,83.4544,83.1675,83.3447,97061.0
2015-08-26 10:15:00,98.75,98.75,97.93,97.93,339018.0,83.3363,83.3363,82.6442,82.6442,339018.0
2015-08-26 10:20:00,97.95,98.34,97.89,98.28,59070.0,82.6611,82.9902,82.6105,82.9396,59070.0
2015-08-26 10:25:00,98.27,98.52,98.24,98.45,37147.0,82.9312,83.1422,82.9059,83.0831,37147.0
2015-08-26 10:30:00,98.5,98.87,98.25,98.81,137175.0,83.1253,83.4375,82.9143,83.3869,137175.0
2015-08-26 10:35:00,98.81,98.81,98.38,98.52,94455.0,83.3869,83.3869,83.024,83.1422,94455.0
2015-08-26 10:40:00,98.51,98.51,98.27,98.39,57925.0,83.1337,83.1337,82.9312,83.0324,57925.0
2015-08-26 10:45:00,98.41,98.41,98.11,98.29,58136.0,83.0493,83.0493,82.7961,82.9481,58136.0
2015-08-26 10:50:00,98.33,98.75,98.22,98.74,67747.0,82.9818,83.3363,82.889,83.3278,67747.0
2015-08-26 10:55:00,98.69,98.69,98.26,98.32,80492.0,83.2856,83.2856,82.9227,82.9734,80492.0
2015-08-26 11:00:00,98.33,98.37,98.07,98.34,68252.0,82.9818,83.0156,82.7624,82.9902,68252.0
2015-08-26 11:05:00,98.34,98.43,98.21,98.21,159830.0,82.9902,83.0662,82.8805,82.8805,159830.0
2015-08-26 11:10:00,98.22,98.27,98.0,98.14,94495.0,82.889,82.9312,82.7033,82.8215,94495.0
2015-08-26 11:15:00,98.13,98.39,98.11,98.35,108594.0,82.813,83.0324,82.7961,82.9987,108594.0
2015-08-26 11:20:00,98.35,98.45,98.22,98.25,72885.0,82.9987,83.0831,82.889,82.9143,72885.0
2015-08-26 11:25:00,98.24,98.37,98.18,98.22,63817.0,82.9059,83.0156,82.8552,82.889,63817.0
2015-08-26 11:30:00,98.2,98.34,97.9,97.95,90046.0,82.8721,82.9902,82.6189,82.6611,90046.0
2015-08-26 11:35:00,97.93,97.94,97.64,97.66,79560.0,82.6442,82.6527,82.3995,82.4164,79560.0
2015-08-26 11:40:00,97.65,98.11,97.64,98.01,46015.0,82.4079,82.7961,82.3995,82.7118,46015.0
2015-08-26 11:45:00,97.97,98.07,97.73,98.0,49198.0,82.678,82.7624,82.4755,82.7033,49198.0
2015-08-26 11:50:00,98.03,98.19,97.94,97.99,56504.0,82.7286,82.8637,82.6527,82.6949,56504.0
2015-08-26 11:55:00,98.02,98.11,97.9,97.98,37416.0,82.7202,82.7961,82.6189,82.6864,37416.0
2015-08-26 12:00:00,97.98,97.98,97.81,97.81,36685.0,82.6864,82.6864,82.543,82.543,36685.0
2015-08-26 12:05:00,97.83,98.03,97.76,97.92,78515.0,82.5599,82.7286,82.5008,82.6358,78515.0
2015-08-26 12:10:00,97.9,97.97,97.81,97.88,55150.0,82.6189,82.678,82.543,82.602,55150.0
2015-08-26 12:15:00,97.88,98.09,97.81,98.03,56429.0,82.602,82.7793,82.543,82.7286,56429.0
2015-08-26 12:20:00,98.07,98.1,97.77,97.83,98174.0,82.7624,82.7877,82.5092,82.5599,98174.0
2015-08-26 12:25:00,97.83,97.91,97.67,97.69,62119.0,82.5599,82.6274,82.4248,82.4417,62119.0
2015-08-26 12:30:00,97.71,97.74,97.45,97.45,109416.0,82.4586,82.4839,82.2392,82.2392,109416.0
2015-08-26 12:35:00,97.44,97.63,97.44,97.46,62160.0,82.2307,82.3911,82.2307,82.2476,62160.0
2015-08-26 12:40:00,97.46,97.54,97.39,97.47,35325.0,82.2476,82.3151,82.1885,82.256,35325.0
2015-08-26 12:45:00,97.45,97.72,97.41,97.66,55961.0,82.2392,82.467,82.2054,82.4164,55961.0
2015-08-26 12:50:00,97.62,97.8,97.54,97.77,79021.0,82.3826,82.5345,82.3151,82.5092,79021.0
2015-08-26 12:55:00,97.79,98.09,97.78,98.09,57386.0,82.5261,82.7793,82.5177,82.7793,57386.0
2015-08-26 13:00:00,98.09,98.29,98.02,98.07,88356.0,82.7793,82.9481,82.7202,82.7624,88356.0
2015-08-26 13:05:00,98.1,98.17,97.85,97.9,200546.0,82.7877,82.8468,82.5767,82.6189,200546.0
2015-08-26 13:10:00,97.9,98.11,97.86,97.94,63562.0,82.6189,82.7961,82.5852,82.6527,63562.0
2015-08-26 13:15:00,97.93,98.06,97.88,97.97,59069.0,82.6442,82.754,82.602,82.678,59069.0
2015-08-26 13:20:00,97.99,98.43,97.99,98.36,82957.0,82.6949,83.0662,82.6949,83.0071,82957.0
2015-08-26 13:25:00,98.35,98.49,98.26,98.49,56270.0,82.9987,83.1168,82.9227,83.1168,56270.0
2015-08-26 13:30:00,98.46,98.48,98.32,98.48,71917.0,83.0915,83.1084,82.9734,83.1084,71917.0
2015-08-26 13:35:00,98.48,98.84,98.46,98.8,68793.0,83.1084,83.4122,83.0915,83.3784,68793.0
2015-08-26 13:40:00,98.81,98.86,98.62,98.64,108048.0,83.3869,83.4291,83.2265,83.2434,108048.0
2015-08-26 13:45:00,98.64,98.76,98.47,98.57,60931.0,83.2434,83.3447,83.1,83.1843,60931.0
2015-08-26 13:50:00,98.55,98.78,98.53,98.72,36456.0,83.1675,83.3616,83.1506,83.3109,36456.0
2015-08-26 13:55:00,98.74,98.9,98.64,98.85,90002.0,83.3278,83.4628,83.2434,83.4206,90002.0
2015-08-26 14:00:00,98.89,98.89,98.6,98.7,71055.0,83.4544,83.4544,83.2097,83.2941,71055.0
2015-08-26 14:05:00,98.67,98.86,98.66,98.84,57574.0,83.2687,83.4291,83.2603,83.4122,57574.0
2015-08-26 14:10:00,98.84,98.88,98.56,98.59,71907.0,83.4122,83.446,83.1759,83.2012,71907.0
2015-08-26 14:15:00,98.58,98.63,98.27,98.32,68722.0,83.1928,83.235,82.9312,82.9734,68722.0
2015-08-26 14:20:00,98.33,98.5,98.28,98.44,68935.0,82.9818,83.1253,82.9396,83.0746,68935.0
2015-08-26 14:25:00,98.43,98.57,98.4,98.51,28260.0,83.0662,83.1843,83.0409,83.1337,28260.0
2015-08-26 14:30:00,98.54,98.68,98.43,98.66,47662.0,83.159,83.2772,83.0662,83.2603,47662.0
2015-08-26 14:35:00,98.66,98.92,98.66,98.85,72832.0,83.2603,83.4797,83.2603,83.4206,72832.0
2015-08-26 14:40:00,98.88,99.15,98.88,99.09,89385.0,83.446,83.6738,83.446,83.6232,89385.0
2015-08-26 14:45:00,99.08,99.36,98.99,99.03,126896.0,83.6147,83.851,83.5388,83.5725,126896.0
2015-08-26 14:50:00,99.04,99.25,99.04,99.15,36564.0,83.581,83.7582,83.581,83.6738,36564.0
2015-08-26 14:55:00,99.13,99.2,98.94,99.19,200578.0,83.6569,83.716,83.4966,83.7076,200578.0
2015-08-26 15:00:00,99.21,99.21,99.02,99.07,93462.0,83.7245,83.7245,83.5641,83.6063,93462.0
2015-08-26 15:05:00,99.1,99.63,99.1,99.62,90911.0,83.6316,84.0789,83.6316,84.0705,90911.0
2015-08-26 15:10:00,99.62,99.99,99.62,99.92,282440.0,84.0705,84.3827,84.0705,84.3236,282440.0
2015-08-26 15:15:00,99.92,100.08,99.68,100.07,185461.0,84.3236,84.4587,84.1211,84.4502,185461.0
2015-08-26 15:20:00,100.07,100.22,99.85,99.94,161490.0,84.4502,84.5768,84.2646,84.3405,161490.0
2015-08-26 15:25:00,99.93,99.98,99.77,99.84,86613.0,84.3321,84.3743,84.197,84.2561,86613.0
2015-08-26 15:30:00,99.84,100.21,99.8,100.17,223099.0,84.2561,84.5684,84.2224,84.5346,223099.0
2015-08-26 15:35:00,100.17,100.19,99.92,99.94,300238.0,84.5346,84.5515,84.3236,84.3405,300238.0
2015-08-26 15:40:00,99.94,100.54,99.89,100.44,241248.0,84.3405,84.8469,84.2983,84.7625,241248.0
2015-08-26 15:45:00,100.4,100.56,100.16,100.26,172477.0,84.7287,84.8637,84.5262,84.6106,172477.0
2015-08-26 15:50:00,100.23,100.58,100.23,100.56,176217.0,84.5852,84.8806,84.5852,84.8637,176217.0
2015-08-26 15:55:00,100.55,100.56,100.18,100.44,188566.0,84.8553,84.8637,84.543,84.7625,188566.0
2015-08-27 09:30:00,101.97,102.0,101.62,101.69,356720.0,86.0536,86.079,85.7583,85.8174,356720.0
2015-08-27 09:35:00,101.71,101.92,101.6,101.88,113874.0,85.8342,86.0115,85.7414,85.9777,113874.0
2015-08-27 09:40:00,101.9,102.07,101.88,102.05,154591.0,85.9946,86.138,85.9777,86.1212,154591.0
2015-08-27 09:45:00,102.05,102.12,101.77,101.82,608271.0,86.1212,86.1802,85.8849,85.9271,608271.0
2015-08-27 09:50:00,101.84,101.98,101.71,101.74,408528.0,85.9439,86.0621,85.8342,85.8595,408528.0
2015-08-27 09:55:00,101.74,101.76,101.53,101.6,118785.0,85.8595,85.8764,85.6823,85.7414,118785.0
2015-08-27 10:00:00,101.59,101.72,101.48,101.5,109753.0,85.733,85.8427,85.6401,85.657,109753.0
2015-08-27 10:05:00,101.5,101.69,101.39,101.68,219827.0,85.657,85.8174,85.5642,85.8089,219827.0
2015-08-27 10:10:00,101.67,101.87,101.65,101.78,82826.0,85.8005,85.9693,85.7836,85.8933,82826.0
2015-08-27 10:15:00,101.75,101.88,101.65,101.81,79409.0,85.868,85.9777,85.7836,85.9186,79409.0
2015-08-27 10:20:00,101.83,101.96,101.68,101.96,94827.0,85.9355,86.0452,85.8089,86.0452,94827.0
2015-08-27 10:25:00,101.95,101.95,101.8,101.82,175084.0,86.0368,86.0368,85.9102,85.9271,175084.0
2015-08-27 10:30:00,101.82,101.85,101.64,101.75,59478.0,85.9271,85.9524,85.7752,85.868,59478.0
2015-08-27 10:35:00,101.76,101.95,101.75,101.9,88491.0,85.8764,86.0368,85.868,85.9946,88491.0
2015-08-27 10:40:00,101.9,101.99,101.86,101.97,63932.0,85.9946,86.0705,85.9608,86.0536,63932.0
2015-08-27 10:45:00,101.97,102.29,101.94,102.25,194639.0,86.0536,86.3237,86.0283,86.2899,194639.0
2015-08-27 10:50:00,102.25,102.26,102.15,102.23,74339.0,86.2899,86.2984,86.2056,86.2731,74339.0
2015-08-27 10:55:00,102.24,102.35,102.22,102.33,98852.0,86.2815,86.3743,86.2646,86.3575,98852.0
2015-08-27 11:00:00,102.32,102.43,102.26,102.36,115161.0,86.349,86.4418,86.2984,86.3828,115161.0
2015-08-27 11:05:00,102.35,102.54,102.34,102.4,70497.0,86.3743,86.5347,86.3659,86.4165,70497.0
2015-08-27 11:10:00,102.4,102.48,102.35,102.37,194300.0,86.4165,86.484,86.3743,86.3912,194300.0
2015-08-27 11:15:00,102.36,102.4,102.29,102.35,70476.0,86.3828,86.4165,86.3237,86.3743,70476.0
2015-08-27 11:20:00,102.35,102.44,102.28,102.42,54408.0,86.3743,86.4503,86.3153,86.4334,54408.0
2015-08-27 11:25:00,102.42,102.43,102.25,102.32,56640.0,86.4334,86.4418,86.2899,86.349,56640.0
2015-08-27 11:30:00,102.32,102.36,102.19,102.24,68302.0,86.349,86.3828,86.2393,86.2815,68302.0
2015-08-27 11:35:00,102.22,102.23,102.1,102.11,38541.0,86.2646,86.2731,86.1634,86.1718,38541.0
2015-08-27 11:40:00,102.11,102.18,102.06,102.16,52788.0,86.1718,86.2309,86.1296,86.214,52788.0
2015-08-27 11:45:00,102.16,102.34,102.16,102.34,103520.0,86.214,86.3659,86.214,86.3659,103520.0
2015-08-27 11:50:00,102.34,102.41,102.28,102.4,75679.0,86.3659,86.425,86.3153,86.4165,75679.0
2015-08-27 11:55:00,102.4,102.4,102.27,102.36,41696.0,86.4165,86.4165,86.3068,86.3828,41696.0
2015-08-27 12:00:00,102.36,102.51,102.33,102.5,39696.0,86.3828,86.5094,86.3575,86.5009,39696.0
2015-08-27 12:05:00,102.5,102.79,102.49,102.63,129844.0,86.5009,86.7457,86.4925,86.6106,129844.0
2015-08-27 12:10:00,102.63,102.65,102.52,102.56,75868.0,86.6106,86.6275,86.5178,86.5516,75868.0
2015-08-27 12:15:00,102.57,102.65,102.5,102.61,46419.0,86.56,86.6275,86.5009,86.5937,46419.0
2015-08-27 12:20:00,102.6,102.65,102.56,102.57,34238.0,86.5853,86.6275,86.5516,86.56,34238.0
2015-08-27 12:25:00,102.57,102.7,102.55,102.7,31971.0,86.56,86.6697,86.5431,86.6697,31971.0
2015-08-27 12:30:00,102.7,102.76,102.65,102.66,78940.0,86.6697,86.7203,86.6275,86.6359,78940.0
2015-08-27 12:35:00,102.66,102.81,102.63,102.78,97308.0,86.6359,86.7625,86.6106,86.7372,97308.0
2015-08-27 12:40:00,102.77,102.78,102.61,102.61,27375.0,86.7288,86.7372,86.5937,86.5937,27375.0
2015-08-27 12:45:00,102.6,102.72,102.56,102.72,70926.0,86.5853,86.6866,86.5516,86.6866,70926.0
2015-08-27 12:50:00,102.72,102.92,102.72,102.87,49732.0,86.6866,86.8554,86.6866,86.8132,49732.0
2015-08-27 12:55:00,102.89,102.93,102.77,102.91,53489.0,86.83,86.8638,86.7288,86.8469,53489.0
2015-08-27 13:00:00,102.92,102.95,102.81,102.83,41025.0,86.8554,86.8807,86.7625,86.7794,41025.0
2015-08-27 13:05:00,102.84,102.97,102.8,102.93,41615.0,86.7878,86.8976,86.7541,86.8638,41615.0
2015-08-27 13:10:00,102.91,103.04,102.91,102.98,48539.0,86.8469,86.9566,86.8469,86.906,48539.0
2015-08-27 13:15:00,102.98,103.05,102.9,102.92,43628.0,86.906,86.9651,86.8385,86.8554,43628.0
2015-08-27 13:20:00,102.92,102.99,102.84,102.87,54007.0,86.8554,86.9144,86.7878,86.8132,54007.0
2015-08-27 13:25:00,102.87,102.92,102.82,102.86,42576.0,86.8132,86.8554,86.771,86.8047,42576.0
2015-08-27 13:30:00,102.85,102.96,102.82,102.83,24806.0,86.7963,86.8891,86.771,86.7794,24806.0
2015-08-27 13:35:00,102.82,102.83,102.68,102.7,59492.0,86.771,86.7794,86.6528,86.6697,59492.0
2015-08-27 13:40:00,102.7,102.85,102.69,102.82,46693.0,86.6697,86.7963,86.6613,86.771,46693.0
2015-08-27 13:45:00,102.81,102.82,102.61,102.7,57433.0,86.7625,86.771,86.5937,86.6697,57433.0
2015-08-27 13:50:00,102.73,102.75,102.65,102.71,37274.0,86.695,86.7119,86.6275,86.6781,37274.0
2015-08-27 13:55:00,102.72,102.91,102.71,102.89,28911.0,86.6866,86.8469,86.6781,86.83,28911.0
2015-08-27 14:00:00,102.91,102.91,102.8,102.87,39125.0,86.8469,86.8469,86.7541,86.8132,39125.0
2015-08-27 14:05:00,102.89,102.89,102.76,102.77,46624.0,86.83,86.83,86.7203,86.7288,46624.0
2015-08-27 14:10:00,102.77,102.86,102.72,102.76,56178.0,86.7288,86.8047,86.6866,86.7203,56178.0
2015-08-27 14:15:00,102.78,102.79,102.39,102.48,85517.0,86.7372,86.7457,86.4081,86.484,85517.0
2015-08-27 14:20:00,102.45,102.55,102.39,102.47,56822.0,86.4587,86.5431,86.4081,86.4756,56822.0
2015-08-27 14:25:00,102.45,102.52,102.02,102.14,118095.0,86.4587,86.5178,86.0958,86.1971,118095.0
2015-08-27 14:30:00,102.12,102.31,102.07,102.1,111109.0,86.1802,86.3406,86.138,86.1634,111109.0
2015-08-27 14:35:00,102.11,102.41,102.07,102.39,62537.0,86.1718,86.425,86.138,86.4081,62537.0
2015-08-27 14:40:00,102.36,102.37,102.09,102.1,70358.0,86.3828,86.3912,86.1549,86.1634,70358.0
2015-08-27 14:45:00,102.09,102.24,101.82,101.83,108808.0,86.1549,86.2815,85.9271,85.9355,108808.0
2015-08-27 14:50:00,101.83,102.02,101.77,101.91,126821.0,85.9355,86.0958,85.8849,86.003,126821.0
2015-08-27 14:55:00,101.85,101.89,101.35,101.41,201072.0,85.9524,85.9861,85.5304,85.5811,201072.0
2015-08-27 15:00:00,101.4,101.63,101.07,101.07,302894.0,85.5726,85.7667,85.2941,85.2941,302894.0
2015-08-27 15:05:00,101.07,101.48,100.92,101.45,213649.0,85.2941,85.6401,85.1675,85.6148,213649.0
2015-08-27 15:10:00,101.44,101.5,101.25,101.31,137581.0,85.6064,85.657,85.446,85.4967,137581.0
2015-08-27 15:15:00,101.31,101.64,101.19,101.59,172272.0,85.4967,85.7752,85.3954,85.733,172272.0
2015-08-27 15:20:00,101.56,101.56,101.34,101.44,82320.0,85.7076,85.7076,85.522,85.6064,82320.0
2015-08-27 15:25:00,101.43,102.01,101.34,101.99,174168.0,85.5979,86.0874,85.522,86.0705,174168.0
2015-08-27 15:30:00,101.99,102.26,101.79,102.17,182689.0,86.0705,86.2984,85.9017,86.2224,182689.0
2015-08-27 15:35:00,102.21,102.22,101.88,101.96,111057.0,86.2562,86.2646,85.9777,86.0452,111057.0
2015-08-27 15:40:00,101.97,102.37,101.94,102.34,147172.0,86.0536,86.3912,86.0283,86.3659,147172.0
2015-08-27 15:45:00,102.35,102.59,102.35,102.57,127260.0,86.3743,86.5769,86.3743,86.56,127260.0
2015-08-27 15:50:00,102.59,102.64,102.45,102.54,113310.0,86.5769,86.6191,86.4587,86.5347,113310.0
2015-08-27 15:55:00,102.57,102.91,102.55,102.91,151854.0,86.56,86.8469,86.5431,86.8469,151854.0
2015-08-28 09:30:00,102.59,102.77,102.5,102.74,119396.0,86.5769,86.7288,86.5009,86.7035,119396.0
2015-08-28 09:35:00,102.74,102.86,102.63,102.84,36467.0,86.7035,86.8047,86.6106,86.7878,36467.0
2015-08-28 09:40:00,102.82,102.87,102.71,102.83,50548.0,86.771,86.8132,86.6781,86.7794,50548.0
2015-08-28 09:45:00,102.77,102.79,102.49,102.5,81036.0,86.7288,86.7457,86.4925,86.5009,81036.0
2015-08-28 09:50:00,102.51,102.69,102.5,102.6,50036.0,86.5094,86.6613,86.5009,86.5853,50036.0
2015-08-28 09:55:00,102.58,102.93,102.49,102.86,71357.0,86.5684,86.8638,86.4925,86.8047,71357.0
2015-08-28 10:00:00,102.84,102.93,102.72,102.8,46786.0,86.7878,86.8638,86.6866,86.7541,46786.0
2015-08-28 10:05:00,102.81,102.81,102.52,102.62,59040.0,86.7625,86.7625,86.5178,86.6022,59040.0
2015-08-28 10:10:00,102.67,102.79,102.53,102.66,46777.0,86.6444,86.7457,86.5262,86.6359,46777.0
2015-08-28 10:15:00,102.7,102.87,102.7,102.77,19023.0,86.6697,86.8132,86.6697,86.7288,19023.0
2015-08-28 10:20:00,102.77,102.82,102.58,102.76,28281.0,86.7288,86.771,86.5684,86.7203,28281.0
2015-08-28 10:25:00,102.78,102.98,102.75,102.88,39569.0,86.7372,86.906,86.7119,86.8216,39569.0
2015-08-28 10:30:00,102.87,103.04,102.87,102.95,47962.0,86.8132,86.9566,86.8132,86.8807,47962.0
2015-08-28 10:35:00,102.89,102.96,102.77,102.82,68846.0,86.83,86.8891,86.7288,86.771,68846.0
2015-08-28 10:40:00,102.81,102.82,102.65,102.76,63418.0,86.7625,86.771,86.6275,86.7203,63418.0
2015-08-28 10:45:00,102.8,102.84,102.58,102.67,112936.0,86.7541,86.7878,86.5684,86.6444,112936.0
2015-08-28 10:50:00,102.67,102.8,102.65,102.78,56921.0,86.6444,86.7541,86.6275,86.7372,56921.0
2015-08-28 10:55:00,102.8,102.85,102.71,102.72,42759.0,86.7541,86.7963,86.6781,86.6866,42759.0
2015-08-28 11:00:00,102.72,102.91,102.71,102.87,67857.0,86.6866,86.8469,86.6781,86.8132,67857.0
2015-08-28 11:05:00,102.89,102.94,102.81,102.87,33009.0,86.83,86.8722,86.7625,86.8132,33009.0
2015-08-28 11:10:00,102.87,102.98,102.87,102.96,30300.0,86.8132,86.906,86.8132,86.8891,30300.0
2015-08-28 11:15:00,102.96,103.02,102.91,103.0,20133.0,86.8891,86.9398,86.8469,86.9229,20133.0
2015-08-28 11:20:00,103.01,103.08,103.01,103.06,28075.0,86.9313,86.9904,86.9313,86.9735,28075.0
2015-08-28 11:25:00,103.06,103.22,103.06,103.19,84056.0,86.9735,87.1085,86.9735,87.0832,84056.0
2015-08-28 11:30:00,103.19,103.32,103.12,103.3,45569.0,87.0832,87.1929,87.0241,87.176,45569.0
2015-08-28 11:35:00,103.29,103.29,103.09,103.1,65632.0,87.1676,87.1676,86.9988,87.0073,65632.0
2015-08-28 11:40:00,103.1,103.12,102.84,102.9,73334.0,87.0073,87.0241,86.7878,86.8385,73334.0
2015-08-28 11:45:00,102.91,102.94,102.81,102.85,19544.0,86.8469,86.8722,86.7625,86.7963,19544.0
2015-08-28 11:50:00,102.84,102.97,102.75,102.75,24668.0,86.7878,86.8976,86.7119,86.7119,24668.0
2015-08-28 11:55:00,102.71,102.72,102.55,102.67,52175.0,86.6781,86.6866,86.5431,86.6444,52175.0
2015-08-28 12:00:00,102.67,102.74,102.62,102.71,71465.0,86.6444,86.7035,86.6022,86.6781,71465.0
2015-08-28 12:05:00,102.7,102.81,102.67,102.67,63737.0,86.6697,86.7625,86.6444,86.6444,63737.0
2015-08-28 12:10:00,102.69,102.81,102.58,102.79,29877.0,86.6613,86.7625,86.5684,86.7457,29877.0
2015-08-28 12:15:00,102.79,102.9,102.77,102.86,32413.0,86.7457,86.8385,86.7288,86.8047,32413.0
2015-08-28 12:20:00,102.86,102.91,102.75,102.8,19676.0,86.8047,86.8469,86.7119,86.7541,19676.0
2015-08-28 12:25:00,102.8,102.9,102.75,102.89,24036.0,86.7541,86.8385,86.7119,86.83,24036.0
2015-08-28 12:30:00,102.89,103.02,102.87,102.97,35410.0,86.83,86.9398,86.8132,86.8976,35410.0
2015-08-28 12:35:00,102.98,103.03,102.89,102.92,36266.0,86.906,86.9482,86.83,86.8554,36266.0
2015-08-28 12:40:00,102.9,103.02,102.87,102.9,40713.0,86.8385,86.9398,86.8132,86.8385,40713.0
2015-08-28 12:45:00,102.91,102.94,102.82,102.93,44888.0,86.8469,86.8722,86.771,86.8638,44888.0
2015-08-28 12:50:00,102.92,102.99,102.92,102.94,24822.0,86.8554,86.9144,86.8554,86.8722,24822.0
2015-08-28 12:55:00,102.95,102.97,102.86,102.89,33690.0,86.8807,86.8976,86.8047,86.83,33690.0
2015-08-28 13:00:00,102.89,102.9,102.76,102.83,17616.0,86.83,86.8385,86.7203,86.7794,17616.0
2015-08-28 13:05:00,102.84,102.93,102.82,102.87,23716.0,86.7878,86.8638,86.771,86.8132,23716.0
2015-08-28 13:10:00,102.88,102.97,102.85,102.85,30510.0,86.8216,86.8976,86.7963,86.7963,30510.0
2015-08-28 13:15:00,102.85,102.95,102.84,102.94,20669.0,86.7963,86.8807,86.7878,86.8722,20669.0
2015-08-28 13:20:00,102.94,102.95,102.85,102.88,25742.0,86.8722,86.8807,86.7963,86.8216,25742.0
2015-08-28 13:25:00,102.88,102.88,102.6,102.6,29406.0,86.8216,86.8216,86.5853,86.5853,29406.0
2015-08-28 13:30:00,102.6,102.72,102.59,102.67,22108.0,86.5853,86.6866,86.5769,86.6444,22108.0
2015-08-28 13:35:00,102.64,102.64,102.41,102.42,47550.0,86.6191,86.6191,86.425,86.4334,47550.0
2015-08-28 13:40:00,102.41,102.57,102.37,102.57,22537.0,86.425,86.56,86.3912,86.56,22537.0
2015-08-28 13:45:00,102.53,102.67,102.53,102.59,34908.0,86.5262,86.6444,86.5262,86.5769,34908.0
2015-08-28 13:50:00,102.6,102.75,102.6,102.71,42171.0,86.5853,86.7119,86.5853,86.6781,42171.0
2015-08-28 13:55:00,102.71,102.76,102.65,102.69,26377.0,86.6781,86.7203,86.6275,86.6613,26377.0
2015-08-28 14:00:00,102.66,102.91,102.66,102.82,34884.0,86.6359,86.8469,86.6359,86.771,34884.0
2015-08-28 14:05:00,102.83,102.95,102.83,102.9,37652.0,86.7794,86.8807,86.7794,86.8385,37652.0
2015-08-28 14:10:00,102.91,102.92,102.73,102.76,16376.0,86.8469,86.8554,86.695,86.7203,16376.0
2015-08-28 14:15:00,102.75,102.81,102.66,102.69,20047.0,86.7119,86.7625,86.6359,86.6613,20047.0
2015-08-28 14:20:00,102.71,102.86,102.7,102.72,19839.0,86.6781,86.8047,86.6697,86.6866,19839.0
2015-08-28 14:25:00,102.73,102.8,102.66,102.79,31688.0,86.695,86.7541,86.6359,86.7457,31688.0
2015-08-28 14:30:00,102.78,102.84,102.67,102.67,30447.0,86.7372,86.7878,86.6444,86.6444,30447.0
2015-08-28 14:35:00,102.65,102.78,102.57,102.76,50589.0,86.6275,86.7372,86.56,86.7203,50589.0
2015-08-28 14:40:00,102.75,102.76,102.68,102.72,14176.0,86.7119,86.7203,86.6528,86.6866,14176.0
2015-08-28 14:45:00,102.75,102.99,102.75,102.91,19432.0,86.7119,86.9144,86.7119,86.8469,19432.0
2015-08-28 14:50:00,102.93,102.95,102.75,102.81,28734.0,86.8638,86.8807,86.7119,86.7625,28734.0
2015-08-28 14:55:00,102.8,102.93,102.78,102.92,33823.0,86.7541,86.8638,86.7372,86.8554,33823.0
2015-08-28 15:00:00,102.93,102.93,102.72,102.86,32281.0,86.8638,86.8638,86.6866,86.8047,32281.0
2015-08-28 15:05:00,102.87,102.92,102.78,102.89,31988.0,86.8132,86.8554,86.7372,86.83,31988.0
2015-08-28 15:10:00,102.86,102.91,102.76,102.81,45726.0,86.8047,86.8469,86.7203,86.7625,45726.0
2015-08-28 15:15:00,102.78,102.9,102.73,102.76,40241.0,86.7372,86.8385,86.695,86.7203,40241.0
2015-08-28 15:20:00,102.78,102.82,102.61,102.64,33872.0,86.7372,86.771,86.5937,86.6191,33872.0
2015-08-28 15:25:00,102.68,102.79,102.59,102.72,45468.0,86.6528,86.7457,86.5769,86.6866,45468.0
2015-08-28 15:30:00,102.72,102.75,102.63,102.64,36216.0,86.6866,86.7119,86.6106,86.6191,36216.0
2015-08-28 15:35:00,102.63,102.68,102.47,102.57,62306.0,86.6106,86.6528,86.4756,86.56,62306.0
2015-08-28 15:40:00,102.56,102.68,102.4,102.65,136023.0,86.5516,86.6528,86.4165,86.6275,136023.0
2015-08-28 15:45:00,102.63,102.73,102.54,102.64,91245.0,86.6106,86.695,86.5347,86.6191,91245.0
2015-08-28 15:50:00,102.65,102.98,102.65,102.81,57288.0,86.6275,86.906,86.6275,86.7625,57288.0
2015-08-28 15:55:00,102.8,103.09,102.79,103.03,379145.0,86.7541,86.9988,86.7457,86.9482,379145.0
2015-08-31 09:30:00,102.53,102.72,102.46,102.61,108607.0,86.5262,86.6866,86.4672,86.5937,108607.0
2015-08-31 09:35:00,102.52,102.66,102.35,102.36,34670.0,86.5178,86.6359,86.3743,86.3828,34670.0
2015-08-31 09:40:00,102.28,102.43,102.27,102.38,29158.0,86.3153,86.4418,86.3068,86.3996,29158.0
2015-08-31 09:45:00,102.38,102.52,102.24,102.27,50095.0,86.3996,86.5178,86.2815,86.3068,50095.0
2015-08-31 09:50:00,102.23,102.48,102.23,102.45,46024.0,86.2731,86.484,86.2731,86.4587,46024.0
2015-08-31 09:55:00,102.46,102.48,102.15,102.15,51513.0,86.4672,86.484,86.2056,86.2056,51513.0
2015-08-31 10:00:00,102.19,102.19,101.98,101.98,41706.0,86.2393,86.2393,86.0621,86.0621,41706.0
2015-08-31 10:05:00,101.98,102.17,101.95,102.14,29607.0,86.0621,86.2224,86.0368,86.1971,29607.0
2015-08-31 10:10:00,102.12,102.19,102.06,102.15,22140.0,86.1802,86.2393,86.1296,86.2056,22140.0
2015-08-31 10:15:00,102.14,102.27,102.07,102.21,38620.0,86.1971,86.3068,86.138,86.2562,38620.0
2015-08-31 10:20:00,102.19,102.3,102.14,102.3,86403.0,86.2393,86.3321,86.1971,86.3321,86403.0
2015-08-31 10:25:00,102.28,102.52,102.25,102.46,56685.0,86.3153,86.5178,86.2899,86.4672,56685.0
2015-08-31 10:30:00,102.46,102.49,102.41,102.46,42916.0,86.4672,86.4925,86.425,86.4672,42916.0
2015-08-31 10:35:00,102.46,102.65,102.43,102.65,42304.0,86.4672,86.6275,86.4418,86.6275,42304.0
2015-08-31 10:40:00,102.64,102.66,102.55,102.57,42468.0,86.6191,86.6359,86.5431,86.56,42468.0
2015-08-31 10:45:00,102.58,102.58,102.5,102.51,31186.0,86.5684,86.5684,86.5009,86.5094,31186.0
2015-08-31 10:50:00,102.52,102.56,102.45,102.56,36391.0,86.5178,86.5516,86.4587,86.5516,36391.0
2015-08-31 10:55:00,102.57,102.58,102.4,102.42,27258.0,86.56,86.5684,86.4165,86.4334,27258.0
2015-08-31 11:00:00,102.42,102.43,102.25,102.31,31802.0,86.4334,86.4418,86.2899,86.3406,31802.0
2015-08-31 11:05:00,102.31,102.35,102.17,102.27,31891.0,86.3406,86.3743,86.2224,86.3068,31891.0
2015-08-31 11:10:00,102.27,102.4,102.24,102.38,29025.0,86.3068,86.4165,86.2815,86.3996,29025.0
2015-08-31 11:15:00,102.39,102.54,102.39,102.47,26358.0,86.4081,86.5347,86.4081,86.4756,26358.0
2015-08-31 11:20:00,102.48,102.52,102.44,102.52,14901.0,86.484,86.5178,86.4503,86.5178,14901.0
2015-08-31 11:25:00,102.51,102.67,102.5,102.62,31339.0,86.5094,86.6444,86.5009,86.6022,31339.0
2015-08-31 11:30:00,102.62,102.63,102.46,102.55,169789.0,86.6022,86.6106,86.4672,86.5431,169789.0
2015-08-31 11:35:00,102.55,102.66,102.49,102.66,33281.0,86.5431,86.6359,86.4925,86.6359,33281.0
2015-08-31 11:40:00,102.67,103.01,102.67,102.95,99583.0,86.6444,86.9313,86.6444,86.8807,99583.0
2015-08-31 11:45:00,102.94,102.94,102.78,102.83,39129.0,86.8722,86.8722,86.7372,86.7794,39129.0
2015-08-31 11:50:00,102.8,102.8,102.65,102.74,56493.0,86.7541,86.7541,86.6275,86.7035,56493.0
2015-08-31 11:55:00,102.73,102.73,102.56,102.67,33131.0,86.695,86.695,86.5516,86.6444,33131.0
2015-08-31 12:00:00,102.7,102.81,102.69,102.8,40747.0,86.6697,86.7625,86.6613,86.7541,40747.0
2015-08-31 12:05:00,102.81,102.81,102.67,102.68,43700.0,86.7625,86.7625,86.6444,86.6528,43700.0
2015-08-31 12:10:00,102.67,102.71,102.62,102.7,53105.0,86.6444,86.6781,86.6022,86.6697,53105.0
2015-08-31 12:15:00,102.67,102.76,102.64,102.75,15673.0,86.6444,86.7203,86.6191,86.7119,15673.0
2015-08-31 12:20:00,102.77,102.8,102.69,102.75,55663.0,86.7288,86.7541,86.6613,86.7119,55663.0
2015-08-31 12:25:00,102.75,102.87,102.75,102.84,19156.0,86.7119,86.8132,86.7119,86.7878,19156.0
2015-08-31 12:30:00,102.84,102.88,102.77,102.77,22990.0,86.7878,86.8216,86.7288,86.7288,22990.0
2015-08-31 12:35:00,102.77,102.84,102.75,102.83,15928.0,86.7288,86.7878,86.7119,86.7794,15928.0
2015-08-31 12:40:00,102.82,102.84,102.71,102.77,112346.0,86.771,86.7878,86.6781,86.7288,112346.0
2015-08-31 12:45:00,102.79,102.83,102.72,102.77,224299.0,86.7457,86.7794,86.6866,86.7288,224299.0
2015-08-31 12:50:00,102.77,102.87,102.72,102.83,43741.0,86.7288,86.8132,86.6866,86.7794,43741.0
2015-08-31 12:55:00,102.84,102.86,102.69,102.69,71606.0,86.7878,86.8047,86.6613,86.6613,71606.0
2015-08-31 13:00:00,102.7,102.76,102.68,102.7,44160.0,86.6697,86.7203,86.6528,86.6697,44160.0
2015-08-31 13:05:00,102.71,102.77,102.7,102.76,29432.0,86.6781,86.7288,86.6697,86.7203,29432.0
2015-08-31 13:10:00,102.75,102.79,102.72,102.73,27250.0,86.7119,86.7457,86.6866,86.695,27250.0
2015-08-31 13:15:00,102.74,102.76,102.71,102.73,17914.0,86.7035,86.7203,86.6781,86.695,17914.0
2015-08-31 13:20:00,102.72,102.72,102.51,102.55,144253.0,86.6866,86.6866,86.5094,86.5431,144253.0
2015-08-31 13:25:00,102.56,102.64,102.56,102.58,24231.0,86.5516,86.6191,86.5516,86.5684,24231.0
2015-08-31 13:30:00,102.59,102.62,102.4,102.43,64374.0,86.5769,86.6022,86.4165,86.4418,64374.0
2015-08-31 13:35:00,102.4,102.51,102.4,102.48,19374.0,86.4165,86.5094,86.4165,86.484,19374.0
2015-08-31 13:40:00,102.47,102.55,102.44,102.52,33796.0,86.4756,86.5431,86.4503,86.5178,33796.0
2015-08-31 13:45:00,102.52,102.53,102.44,102.44,31055.0,86.5178,86.5262,86.4503,86.4503,31055.0
2015-08-31 13:50:00,102.44,102.53,102.42,102.52,47727.0,86.4503,86.5262,86.4334,86.5178,47727.0
2015-08-31 13:55:00,102.51,102.52,102.45,102.5,25155.0,86.5094,86.5178,86.4587,86.5009,25155.0
2015-08-31 14:00:00,102.5,102.61,102.47,102.47,32274.0,86.5009,86.5937,86.4756,86.4756,32274.0
2015-08-31 14:05:00,102.48,102.49,102.36,102.38,27644.0,86.484,86.4925,86.3828,86.3996,27644.0
2015-08-31 14:10:00,102.36,102.36,102.23,102.23,28276.0,86.3828,86.3828,86.2731,86.2731,28276.0
2015-08-31 14:15:00,102.22,102.24,102.14,102.17,18161.0,86.2646,86.2815,86.1971,86.2224,18161.0
2015-08-31 14:20:00,102.17,102.34,102.17,102.33,81582.0,86.2224,86.3659,86.2224,86.3575,81582.0
2015-08-31 14:25:00,102.34,102.4,102.28,102.32,46245.0,86.3659,86.4165,86.3153,86.349,46245.0
2015-08-31 14:30:00,102.34,102.44,102.27,102.39,26314.0,86.3659,86.4503,86.3068,86.4081,26314.0
2015-08-31 14:35:00,102.39,102.39,102.27,102.28,44062.0,86.4081,86.4081,86.3068,86.3153,44062.0
2015-08-31 14:40:00,102.28,102.34,102.26,102.29,47742.0,86.3153,86.3659,86.2984,86.3237,47742.0
2015-08-31 14:45:00,102.27,102.28,102.16,102.16,61229.0,86.3068,86.3153,86.214,86.214,61229.0
2015-08-31 14:50:00,102.15,102.15,102.03,102.03,70890.0,86.2056,86.2056,86.1043,86.1043,70890.0
2015-08-31 14:55:00,102.03,102.09,102.01,102.09,29428.0,86.1043,86.1549,86.0874,86.1549,29428.0
2015-08-31 15:00:00,102.07,102.26,102.07,102.19,49877.0,86.138,86.2984,86.138,86.2393,49877.0
2015-08-31 15:05:00,102.2,102.42,102.17,102.38,58584.0,86.2477,86.4334,86.2224,86.3996,58584.0
2015-08-31 15:10:00,102.37,102.39,102.31,102.34,35373.0,86.3912,86.4081,86.3406,86.3659,35373.0
2015-08-31 15:15:00,102.34,102.34,102.17,102.18,33559.0,86.3659,86.3659,86.2224,86.2309,33559.0
2015-08-31 15:20:00,102.16,102.26,102.08,102.25,30520.0,86.214,86.2984,86.1465,86.2899,30520.0
2015-08-31 15:25:00,102.23,102.23,102.09,102.13,58970.0,86.2731,86.2731,86.1549,86.1887,58970.0
2015-08-31 15:30:00,102.13,102.48,102.12,102.39,51091.0,86.1887,86.484,86.1802,86.4081,51091.0
2015-08-31 15:35:00,102.4,102.41,102.21,102.21,191586.0,86.4165,86.425,86.2562,86.2562,191586.0
2015-08-31 15:40:00,102.21,102.47,102.21,102.45,166265.0,86.2562,86.4756,86.2562,86.4587,166265.0
2015-08-31 15:45:00,102.46,102.56,102.36,102.42,131131.0,86.4672,86.5516,86.3828,86.4334,131131.0
2015-08-31 15:50:00,102.44,102.51,102.38,102.46,80911.0,86.4503,86.5094,86.3996,86.4672,80911.0
2015-08-31 15:55:00,102.47,102.49,102.22,102.22,260152.0,86.4756,86.4925,86.2646,86.2646,260152.0
2015-09-01 09:30:00,99.95,100.34,99.9,100.1,399483.0,84.3489,84.6781,84.3067,84.4755,399483.0
2015-09-01 09:35:00,100.16,100.46,100.14,100.45,98566.0,84.5262,84.7793,84.5093,84.7709,98566.0
2015-09-01 09:40:00,100.43,100.5,100.22,100.5,125575.0,84.754,84.8131,84.5768,84.8131,125575.0
2015-09-01 09:45:00,100.48,100.83,100.48,100.58,258754.0,84.7962,85.0916,84.7962,84.8806,258754.0
2015-09-01 09:50:00,100.55,100.69,100.42,100.51,57140.0,84.8553,84.9734,84.7456,84.8215,57140.0
2015-09-01 09:55:00,100.51,100.58,100.31,100.39,106200.0,84.8215,84.8806,84.6528,84.7203,106200.0
2015-09-01 10:00:00,100.41,100.41,100.04,100.05,125763.0,84.7371,84.7371,84.4249,84.4333,125763.0
2015-09-01 10:05:00,100.04,100.13,99.93,100.11,146354.0,84.4249,84.5008,84.3321,84.484,146354.0
2015-09-01 10:10:00,100.11,100.22,100.04,100.1,112589.0,84.484,84.5768,84.4249,84.4755,112589.0
2015-09-01 10:15:00,100.09,100.34,100.08,100.13,121784.0,84.4671,84.6781,84.4587,84.5008,121784.0
2015-09-01 10:20:00,100.14,100.22,100.05,100.19,55018.0,84.5093,84.5768,84.4333,84.5515,55018.0
2015-09-01 10:25:00,100.22,100.52,100.19,100.51,119517.0,84.5768,84.83,84.5515,84.8215,119517.0
2015-09-01 10:30:00,100.51,100.52,100.3,100.52,84324.0,84.8215,84.83,84.6443,84.83,84324.0
2015-09-01 10:35:00,100.52,100.75,100.5,100.54,182588.0,84.83,85.0241,84.8131,84.8469,182588.0
2015-09-01 10:40:00,100.56,100.57,100.26,100.29,56523.0,84.8637,84.8722,84.6106,84.6359,56523.0
2015-09-01 10:45:00,100.31,100.39,100.19,100.3,56711.0,84.6528,84.7203,84.5515,84.6443,56711.0
2015-09-01 10:50:00,100.29,100.29,100.11,100.18,55736.0,84.6359,84.6359,84.484,84.543,55736.0
2015-09-01 10:55:00,100.17,100.33,100.09,100.3,54205.0,84.5346,84.6696,84.4671,84.6443,54205.0
2015-09-01 11:00:00,100.34,100.37,100.11,100.21,91505.0,84.6781,84.7034,84.484,84.5684,91505.0
2015-09-01 11:05:00,100.22,100.46,100.18,100.43,101501.0,84.5768,84.7793,84.543,84.754,101501.0
2015-09-01 11:10:00,100.42,100.55,100.39,100.49,103381.0,84.7456,84.8553,84.7203,84.8047,103381.0
2015-09-01 11:15:00,100.5,100.62,100.41,100.55,67641.0,84.8131,84.9144,84.7371,84.8553,67641.0
2015-09-01 11:20:00,100.51,100.66,100.48,100.6,39717.0,84.8215,84.9481,84.7962,84.8975,39717.0
2015-09-01 11:25:00,100.57,100.57,100.36,100.39,37617.0,84.8722,84.8722,84.6949,84.7203,37617.0
2015-09-01 11:30:00,100.36,100.49,100.29,100.45,112559.0,84.6949,84.8047,84.6359,84.7709,112559.0
2015-09-01 11:35:00,100.44,100.52,100.35,100.4,58073.0,84.7625,84.83,84.6865,84.7287,58073.0
2015-09-01 11:40:00,100.42,100.42,100.26,100.32,55661.0,84.7456,84.7456,84.6106,84.6612,55661.0
2015-09-01 11:45:00,100.32,100.44,100.26,100.44,54131.0,84.6612,84.7625,84.6106,84.7625,54131.0
2015-09-01 11:50:00,100.44,100.48,100.28,100.41,231379.0,84.7625,84.7962,84.6274,84.7371,231379.0
2015-09-01 11:55:00,100.42,100.47,100.26,100.29,72804.0,84.7456,84.7878,84.6106,84.6359,72804.0
2015-09-01 12:00:00,100.3,100.4,100.12,100.15,81076.0,84.6443,84.7287,84.4924,84.5177,81076.0
2015-09-01 12:05:00,100.15,100.15,100.08,100.1,33636.0,84.5177,84.5177,84.4587,84.4755,33636.0
2015-09-01 12:10:00,100.08,100.16,100.05,100.13,39616.0,84.4587,84.5262,84.4333,84.5008,39616.0
2015-09-01 12:15:00,100.14,100.28,100.13,100.26,269969.0,84.5093,84.6274,84.5008,84.6106,269969.0
2015-09-01 12:20:00,100.24,100.27,100.1,100.15,65334.0,84.5937,84.619,84.4755,84.5177,65334.0
2015-09-01 12:25:00,100.15,100.15,99.97,100.0,67984.0,84.5177,84.5177,84.3658,84.3911,67984.0
2015-09-01 12:30:00,99.99,100.04,99.87,100.01,91425.0,84.3827,84.4249,84.2814,84.3996,91425.0
2015-09-01 12:35:00,100.03,100.05,99.94,100.01,79289.0,84.4165,84.4333,84.3405,84.3996,79289.0
2015-09-01 12:40:00,100.01,100.06,99.67,99.83,112195.0,84.3996,84.4418,84.1126,84.2477,112195.0
2015-09-01 12:45:00,99.84,99.87,99.72,99.75,204059.0,84.2561,84.2814,84.1548,84.1802,204059.0
2015-09-01 12:50:00,99.75,99.79,99.63,99.79,79501.0,84.1802,84.2139,84.0789,84.2139,79501.0
2015-09-01 12:55:00,99.76,99.77,99.62,99.65,72239.0,84.1886,84.197,84.0705,84.0958,72239.0
2015-09-01 13:00:00,99.65,100.01,99.61,99.96,94679.0,84.0958,84.3996,84.062,84.3574,94679.0
2015-09-01 13:05:00,99.97,99.99,99.65,99.69,82714.0,84.3658,84.3827,84.0958,84.1295,82714.0
2015-09-01 13:10:00,99.66,99.75,99.51,99.58,58569.0,84.1042,84.1802,83.9776,84.0367,58569.0
2015-09-01 13:15:00,99.56,99.78,99.51,99.61,88787.0,84.0198,84.2055,83.9776,84.062,88787.0
2015-09-01 13:20:00,99.6,99.68,99.56,99.66,44207.0,84.0536,84.1211,84.0198,84.1042,44207.0
2015-09-01 13:25:00,99.66,99.94,99.61,99.88,95271.0,84.1042,84.3405,84.062,84.2899,95271.0
2015-09-01 13:30:00,99.85,99.99,99.79,99.88,58351.0,84.2646,84.3827,84.2139,84.2899,58351.0
2015-09-01 13:35:00,99.89,99.97,99.77,99.82,56904.0,84.2983,84.3658,84.197,84.2392,56904.0
2015-09-01 13:40:00,99.82,99.93,99.72,99.92,230610.0,84.2392,84.3321,84.1548,84.3236,230610.0
2015-09-01 13:45:00,99.93,99.97,99.86,99.87,274305.0,84.3321,84.3658,84.273,84.2814,274305.0
2015-09-01 13:50:00,99.89,100.0,99.87,100.0,304067.0,84.2983,84.3911,84.2814,84.3911,304067.0
2015-09-01 13:55:00,99.98,99.99,99.9,99.99,72820.0,84.3743,84.3827,84.3067,84.3827,72820.0
2015-09-01 14:00:00,99.98,99.98,99.76,99.83,78259.0,84.3743,84.3743,84.1886,84.2477,78259.0
2015-09-01 14:05:00,99.84,99.9,99.75,99.76,86325.0,84.2561,84.3067,84.1802,84.1886,86325.0
2015-09-01 14:10:00,99.74,99.77,99.66,99.73,80076.0,84.1717,84.197,84.1042,84.1633,80076.0
2015-09-01 14:15:00,99.72,99.72,99.51,99.51,46659.0,84.1548,84.1548,83.9776,83.9776,46659.0
2015-09-01 14:20:00,99.5,99.71,99.47,99.68,126480.0,83.9692,84.1464,83.9439,84.1211,126480.0
2015-09-01 14:25:00,99.69,99.75,99.61,99.62,65608.0,84.1295,84.1802,84.062,84.0705,65608.0
2015-09-01 14:30:00,99.6,99.9,99.57,99.88,61681.0,84.0536,84.3067,84.0283,84.2899,61681.0
2015-09-01 14:35:00,99.85,100.06,99.78,100.06,61998.0,84.2646,84.4418,84.2055,84.4418,61998.0
2015-09-01 14:40:00,100.07,100.1,99.78,99.79,36888.0,84.4502,84.4755,84.2055,84.2139,36888.0
2015-09-01 14:45:00,99.78,99.89,99.72,99.72,63391.0,84.2055,84.2983,84.1548,84.1548,63391.0
2015-09-01 14:50:00,99.74,100.0,99.67,99.67,95995.0,84.1717,84.3911,84.1126,84.1126,95995.0
2015-09-01 14:55:00,99.69,99.83,99.62,99.62,42127.0,84.1295,84.2477,84.0705,84.0705,42127.0
2015-09-01 15:00:00,99.66,99.74,99.48,99.59,148238.0,84.1042,84.1717,83.9523,84.0451,148238.0
2015-09-01 15:05:00,99.54,99.68,99.43,99.59,63843.0,84.0029,84.1211,83.9101,84.0451,63843.0
2015-09-01 15:10:00,99.57,99.71,99.48,99.66,70690.0,84.0283,84.1464,83.9523,84.1042,70690.0
2015-09-01 15:15:00,99.65,99.7,99.48,99.51,40050.0,84.0958,84.138,83.9523,83.9776,40050.0
2015-09-01 15:20:00,99.52,99.65,99.46,99.58,293860.0,83.9861,84.0958,83.9354,84.0367,293860.0
2015-09-01 15:25:00,99.59,99.63,99.28,99.31,167728.0,84.0451,84.0789,83.7835,83.8088,167728.0
2015-09-01 15:30:00,99.34,99.41,99.27,99.34,100422.0,83.8342,83.8932,83.7751,83.8342,100422.0
2015-09-01 15:35:00,99.33,99.33,99.08,99.13,99140.0,83.8257,83.8257,83.6147,83.6569,99140.0
2015-09-01 15:40:00,99.11,99.13,98.75,99.0,206375.0,83.6401,83.6569,83.3363,83.5472,206375.0
2015-09-01 15:45:00,98.99,99.26,98.93,99.15,276906.0,83.5388,83.7666,83.4882,83.6738,276906.0
2015-09-01 15:50:00,99.15,99.33,99.07,99.24,266967.0,83.6738,83.8257,83.6063,83.7498,266967.0
2015-09-01 15:55:00,99.25,99.61,99.15,99.21,306090.0,83.7582,84.062,83.6738,83.7245,306090.0
2015-09-02 09:30:00,100.78,100.89,100.38,100.39,144171.0,85.0494,85.1422,84.7118,84.7203,144171.0
2015-09-02 09:35:00,100.38,100.51,100.24,100.49,71163.0,84.7118,84.8215,84.5937,84.8047,71163.0
2015-09-02 09:40:00,100.49,100.58,100.22,100.24,120572.0,84.8047,84.8806,84.5768,84.5937,120572.0
2015-09-02 09:45:00,100.23,100.33,100.11,100.33,37377.0,84.5852,84.6696,84.484,84.6696,37377.0
2015-09-02 09:50:00,100.34,100.41,100.24,100.41,49330.0,84.6781,84.7371,84.5937,84.7371,49330.0
2015-09-02 09:55:00,100.41,100.41,100.12,100.15,48181.0,84.7371,84.7371,84.4924,84.5177,48181.0
2015-09-02 10:00:00,100.16,100.36,100.11,100.17,29606.0,84.5262,84.6949,84.484,84.5346,29606.0
2015-09-02 10:05:00,100.15,100.43,100.15,100.35,36097.0,84.5177,84.754,84.5177,84.6865,36097.0
2015-09-02 10:10:00,100.3,100.38,100.12,100.32,85270.0,84.6443,84.7118,84.4924,84.6612,85270.0
2015-09-02 10:15:00,100.32,100.35,99.9,99.9,63438.0,84.6612,84.6865,84.3067,84.3067,63438.0
2015-09-02 10:20:00,99.89,100.03,99.88,100.02,122823.0,84.2983,84.4165,84.2899,84.408,122823.0
2015-09-02 10:25:00,100.04,100.07,99.83,99.86,49328.0,84.4249,84.4502,84.2477,84.273,49328.0
2015-09-02 10:30:00,99.84,99.84,99.64,99.8,87191.0,84.2561,84.2561,84.0873,84.2224,87191.0
2015-09-02 10:35:00,99.79,99.91,99.74,99.74,57560.0,84.2139,84.3152,84.1717,84.1717,57560.0
2015-09-02 10:40:00,99.76,99.9,99.76,99.79,24836.0,84.1886,84.3067,84.1886,84.2139,24836.0
2015-09-02 10:45:00,99.79,99.84,99.57,99.62,45697.0,84.2139,84.2561,84.0283,84.0705,45697.0
2015-09-02 10:50:00,99.63,99.75,99.62,99.66,81806.0,84.0789,84.1802,84.0705,84.1042,81806.0
2015-09-02 10:55:00,99.66,99.88,99.64,99.88,42685.0,84.1042,84.2899,84.0873,84.2899,42685.0
2015-09-02 11:00:00,99.86,99.98,99.82,99.89,142702.0,84.273,84.3743,84.2392,84.2983,142702.0
2015-09-02 11:05:00,99.9,99.98,99.82,99.9,94842.0,84.3067,84.3743,84.2392,84.3067,94842.0
2015-09-02 11:10:00,99.93,99.96,99.84,99.85,64684.0,84.3321,84.3574,84.2561,84.2646,64684.0
2015-09-02 11:15:00,99.84,100.05,99.77,100.01,120041.0,84.2561,84.4333,84.197,84.3996,120041.0
2015-09-02 11:20:00,100.0,100.17,99.95,100.13,133725.0,84.3911,84.5346,84.3489,84.5008,133725.0
2015-09-02 11:25:00,100.14,100.2,100.02,100.07,101953.0,84.5093,84.5599,84.408,84.4502,101953.0
2015-09-02 11:30:00,100.08,100.11,99.95,99.96,112672.0,84.4587,84.484,84.3489,84.3574,112672.0
2015-09-02 11:35:00,99.96,99.96,99.78,99.83,95684.0,84.3574,84.3574,84.2055,84.2477,95684.0
2015-09-02 11:40:00,99.82,99.95,99.81,99.94,24098.0,84.2392,84.3489,84.2308,84.3405,24098.0
2015-09-02 11:45:00,99.93,99.97,99.8,99.8,37256.0,84.3321,84.3658,84.2224,84.2224,37256.0
2015-09-02 11:50:00,99.76,99.79,99.62,99.65,65260.0,84.1886,84.2139,84.0705,84.0958,65260.0
2015-09-02 11:55:00,99.66,99.74,99.57,99.74,54982.0,84.1042,84.1717,84.0283,84.1717,54982.0
2015-09-02 12:00:00,99.73,99.76,99.65,99.66,38618.0,84.1633,84.1886,84.0958,84.1042,38618.0
2015-09-02 12:05:00,99.66,99.7,99.56,99.62,33608.0,84.1042,84.138,84.0198,84.0705,33608.0
2015-09-02 12:10:00,99.62,99.7,99.55,99.69,27609.0,84.0705,84.138,84.0114,84.1295,27609.0
2015-09-02 12:15:00,99.66,99.71,99.59,99.67,456979.0,84.1042,84.1464,84.0451,84.1126,456979.0
2015-09-02 12:20:00,99.66,99.79,99.64,99.78,109742.0,84.1042,84.2139,84.0873,84.2055,109742.0
2015-09-02 12:25:00,99.77,99.9,99.75,99.84,116561.0,84.197,84.3067,84.1802,84.2561,116561.0
2015-09-02 12:30:00,99.82,99.95,99.81,99.88,117548.0,84.2392,84.3489,84.2308,84.2899,117548.0
2015-09-02 12:35:00,99.87,100.05,99.85,100.05,126059.0,84.2814,84.4333,84.2646,84.4333,126059.0
2015-09-02 12:40:00,100.04,100.15,99.96,100.14,46770.0,84.4249,84.5177,84.3574,84.5093,46770.0
2015-09-02 12:45:00,100.14,100.27,100.06,100.25,61397.0,84.5093,84.619,84.4418,84.6021,61397.0
2015-09-02 12:50:00,100.23,100.23,100.05,100.1,52732.0,84.5852,84.5852,84.4333,84.4755,52732.0
2015-09-02 12:55:00,100.12,100.35,100.12,100.31,52923.0,84.4924,84.6865,84.4924,84.6528,52923.0
2015-09-02 13:00:00,100.29,100.36,100.18,100.22,47589.0,84.6359,84.6949,84.543,84.5768,47589.0
2015-09-02 13:05:00,100.22,100.26,100.14,100.21,30831.0,84.5768,84.6106,84.5093,84.5684,30831.0
2015-09-02 13:10:00,100.25,100.35,100.24,100.31,34651.0,84.6021,84.6865,84.5937,84.6528,34651.0
2015-09-02 13:15:00,100.32,100.32,100.21,100.22,25958.0,84.6612,84.6612,84.5684,84.5768,25958.0
2015-09-02 13:20:00,100.22,100.43,100.2,100.39,30352.0,84.5768,84.754,84.5599,84.7203,30352.0
2015-09-02 13:25:00,100.37,100.48,100.32,100.48,63609.0,84.7034,84.7962,84.6612,84.7962,63609.0
2015-09-02 13:30:00,100.47,100.47,100.33,100.36,53347.0,84.7878,84.7878,84.6696,84.6949,53347.0
2015-09-02 13:35:00,100.35,100.39,100.22,100.27,98482.0,84.6865,84.7203,84.5768,84.619,98482.0
2015-09-02 13:40:00,100.28,100.35,100.25,100.29,63185.0,84.6274,84.6865,84.6021,84.6359,63185.0
2015-09-02 13:45:00,100.3,100.39,100.3,100.33,42730.0,84.6443,84.7203,84.6443,84.6696,42730.0
2015-09-02 13:50:00,100.32,100.33,100.17,100.3,79123.0,84.6612,84.6696,84.5346,84.6443,79123.0
2015-09-02 13:55:00,100.29,100.33,100.24,100.25,13471.0,84.6359,84.6696,84.5937,84.6021,13471.0
2015-09-02 14:00:00,100.26,100.41,100.15,100.22,164876.0,84.6106,84.7371,84.5177,84.5768,164876.0
2015-09-02 14:05:00,100.23,100.4,100.21,100.3,357553.0,84.5852,84.7287,84.5684,84.6443,357553.0
2015-09-02 14:10:00,100.32,100.55,100.32,100.46,65316.0,84.6612,84.8553,84.6612,84.7793,65316.0
2015-09-02 14:15:00,100.47,100.56,100.41,100.46,1119594.0,84.7878,84.8637,84.7371,84.7793,1119594.0
2015-09-02 14:20:00,100.45,100.52,100.42,100.5,252380.0,84.7709,84.83,84.7456,84.8131,252380.0
2015-09-02 14:25:00,100.51,100.58,100.41,100.46,99120.0,84.8215,84.8806,84.7371,84.7793,99120.0
2015-09-02 14:30:00,100.47,100.48,100.31,100.45,29177.0,84.7878,84.7962,84.6528,84.7709,29177.0
2015-09-02 14:35:00,100.49,100.5,100.25,100.29,46661.0,84.8047,84.8131,84.6021,84.6359,46661.0
2015-09-02 14:40:00,100.29,100.34,100.12,100.14,89806.0,84.6359,84.6781,84.4924,84.5093,89806.0
2015-09-02 14:45:00,100.14,100.19,100.08,100.16,158598.0,84.5093,84.5515,84.4587,84.5262,158598.0
2015-09-02 14:50:00,100.16,100.35,100.15,100.31,62753.0,84.5262,84.6865,84.5177,84.6528,62753.0
2015-09-02 14:55:00,100.3,100.39,100.23,100.39,45144.0,84.6443,84.7203,84.5852,84.7203,45144.0
2015-09-02 15:00:00,100.37,100.52,100.34,100.46,38206.0,84.7034,84.83,84.6781,84.7793,38206.0
2015-09-02 15:05:00,100.45,100.5,100.32,100.33,39332.0,84.7709,84.8131,84.6612,84.6696,39332.0
2015-09-02 15:10:00,100.33,100.42,100.2,100.21,42367.0,84.6696,84.7456,84.5599,84.5684,42367.0
2015-09-02 15:15:00,100.21,100.25,100.07,100.24,90959.0,84.5684,84.6021,84.4502,84.5937,90959.0
2015-09-02 15:20:00,100.25,100.29,100.15,100.18,62102.0,84.6021,84.6359,84.5177,84.543,62102.0
2015-09-02 15:25:00,100.22,100.44,100.22,100.42,19381.0,84.5768,84.7625,84.5768,84.7456,19381.0
2015-09-02 15:30:00,100.42,100.49,100.37,100.41,51649.0,84.7456,84.8047,84.7034,84.7371,51649.0
2015-09-02 15:35:00,100.42,100.64,100.41,100.56,65528.0,84.7456,84.9312,84.7371,84.8637,65528.0
2015-09-02 15:40:00,100.54,100.56,100.49,100.55,45588.0,84.8469,84.8637,84.8047,84.8553,45588.0
2015-09-02 15:45:00,100.55,100.68,100.53,100.55,215390.0,84.8553,84.965,84.8384,84.8553,215390.0
2015-09-02 15:50:00,100.56,100.79,100.55,100.71,133299.0,84.8637,85.0578,84.8553,84.9903,133299.0
2015-09-02 15:55:00,100.72,101.08,100.72,101.08,106323.0,84.9988,85.3026,84.9988,85.3026,106323.0
2015-09-03 09:30:00,101.58,101.73,101.35,101.51,85220.0,85.7245,85.8511,85.5304,85.6654,85220.0
2015-09-03 09:35:00,101.55,101.73,101.49,101.72,269869.0,85.6992,85.8511,85.6486,85.8427,269869.0
2015-09-03 09:40:00,101.74,101.87,101.68,101.75,57987.0,85.8595,85.9693,85.8089,85.868,57987.0
2015-09-03 09:45:00,101.77,101.91,101.72,101.8,41545.0,85.8849,86.003,85.8427,85.9102,41545.0
2015-09-03 09:50:00,101.84,101.94,101.81,101.82,64122.0,85.9439,86.0283,85.9186,85.9271,64122.0
2015-09-03 09:55:00,101.82,101.87,101.73,101.76,37803.0,85.9271,85.9693,85.8511,85.8764,37803.0
2015-09-03 10:00:00,101.76,101.83,101.63,101.64,58222.0,85.8764,85.9355,85.7667,85.7752,58222.0
2015-09-03 10:05:00,101.68,101.9,101.68,101.89,51603.0,85.8089,85.9946,85.8089,85.9861,51603.0
2015-09-03 10:10:00,101.89,101.9,101.77,101.87,100125.0,85.9861,85.9946,85.8849,85.9693,100125.0
2015-09-03 10:15:00,101.88,102.07,101.88,102.07,77318.0,85.9777,86.138,85.9777,86.138,77318.0
2015-09-03 10:20:00,102.07,102.13,102.04,102.09,47948.0,86.138,86.1887,86.1127,86.1549,47948.0
2015-09-03 10:25:00,102.09,102.21,102.09,102.16,60544.0,86.1549,86.2562,86.1549,86.214,60544.0
2015-09-03 10:30:00,102.18,102.18,101.98,102.01,23214.0,86.2309,86.2309,86.0621,86.0874,23214.0
2015-09-03 10:35:00,102.01,102.11,102.0,102.06,50762.0,86.0874,86.1718,86.079,86.1296,50762.0
2015-09-03 10:40:00,102.08,102.18,102.08,102.18,121372.0,86.1465,86.2309,86.1465,86.2309,121372.0
2015-09-03 10:45:00,102.17,102.17,102.04,102.16,78770.0,86.2224,86.2224,86.1127,86.214,78770.0
2015-09-03 10:50:00,102.15,102.38,102.15,102.28,85348.0,86.2056,86.3996,86.2056,86.3153,85348.0
2015-09-03 10:55:00,102.28,102.38,102.26,102.37,67479.0,86.3153,86.3996,86.2984,86.3912,67479.0
2015-09-03 11:00:00,102.36,102.4,102.24,102.32,88978.0,86.3828,86.4165,86.2815,86.349,88978.0
2015-09-03 11:05:00,102.32,102.44,102.26,102.32,52223.0,86.349,86.4503,86.2984,86.349,52223.0
2015-09-03 11:10:00,102.33,102.38,102.18,102.22,72180.0,86.3575,86.3996,86.2309,86.2646,72180.0
2015-09-03 11:15:00,102.23,102.23,102.13,102.18,40521.0,86.2731,86.2731,86.1887,86.2309,40521.0
2015-09-03 11:20:00,102.19,102.2,102.05,102.06,50423.0,86.2393,86.2477,86.1212,86.1296,50423.0
2015-09-03 11:25:00,102.07,102.16,102.05,102.09,35640.0,86.138,86.214,86.1212,86.1549,35640.0
2015-09-03 11:30:00,102.1,102.11,101.97,101.98,46443.0,86.1634,86.1718,86.0536,86.0621,46443.0
2015-09-03 11:35:00,102.0,102.06,101.94,101.97,50070.0,86.079,86.1296,86.0283,86.0536,50070.0
2015-09-03 11:40:00,101.98,102.09,101.97,102.05,45122.0,86.0621,86.1549,86.0536,86.1212,45122.0
2015-09-03 11:45:00,102.05,102.06,101.93,101.96,59291.0,86.1212,86.1296,86.0199,86.0452,59291.0
2015-09-03 11:50:00,101.96,101.96,101.84,101.91,174470.0,86.0452,86.0452,85.9439,86.003,174470.0
2015-09-03 11:55:00,101.9,101.98,101.85,101.96,43913.0,85.9946,86.0621,85.9524,86.0452,43913.0
2015-09-03 12:00:00,101.96,101.99,101.9,101.96,60600.0,86.0452,86.0705,85.9946,86.0452,60600.0
2015-09-03 12:05:00,101.97,102.02,101.96,101.97,70845.0,86.0536,86.0958,86.0452,86.0536,70845.0
2015-09-03 12:10:00,101.98,101.98,101.85,101.89,44872.0,86.0621,86.0621,85.9524,85.9861,44872.0
2015-09-03 12:15:00,101.91,101.96,101.89,101.96,28157.0,86.003,86.0452,85.9861,86.0452,28157.0
2015-09-03 12:20:00,101.97,101.99,101.87,101.94,101740.0,86.0536,86.0705,85.9693,86.0283,101740.0
2015-09-03 12:25:00,101.94,101.96,101.86,101.91,64659.0,86.0283,86.0452,85.9608,86.003,64659.0
2015-09-03 12:30:00,101.92,101.93,101.71,101.75,68955.0,86.0115,86.0199,85.8342,85.868,68955.0
2015-09-03 12:35:00,101.74,101.79,101.66,101.66,52683.0,85.8595,85.9017,85.792,85.792,52683.0
2015-09-03 12:40:00,101.66,101.7,101.55,101.69,48553.0,85.792,85.8258,85.6992,85.8174,48553.0
2015-09-03 12:45:00,101.69,101.75,101.67,101.72,46714.0,85.8174,85.868,85.8005,85.8427,46714.0
2015-09-03 12:50:00,101.72,101.77,101.62,101.73,43725.0,85.8427,85.8849,85.7583,85.8511,43725.0
2015-09-03 12:55:00,101.74,101.74,101.6,101.64,53009.0,85.8595,85.8595,85.7414,85.7752,53009.0
2015-09-03 13:00:00,101.64,101.64,101.56,101.57,70507.0,85.7752,85.7752,85.7076,85.7161,70507.0
2015-09-03 13:05:00,101.57,101.57,101.23,101.28,81652.0,85.7161,85.7161,85.4292,85.4713,81652.0
2015-09-03 13:10:00,101.28,101.35,101.19,101.32,94011.0,85.4713,85.5304,85.3954,85.5051,94011.0
2015-09-03 13:15:00,101.33,101.48,101.3,101.48,40397.0,85.5135,85.6401,85.4882,85.6401,40397.0
2015-09-03 13:20:00,101.48,101.5,101.41,101.5,16505.0,85.6401,85.657,85.5811,85.657,16505.0
2015-09-03 13:25:00,101.49,101.64,101.48,101.58,26360.0,85.6486,85.7752,85.6401,85.7245,26360.0
2015-09-03 13:30:00,101.59,101.59,101.41,101.51,41369.0,85.733,85.733,85.5811,85.6654,41369.0
2015-09-03 13:35:00,101.52,101.54,101.4,101.44,25819.0,85.6739,85.6908,85.5726,85.6064,25819.0
2015-09-03 13:40:00,101.43,101.43,101.3,101.35,75717.0,85.5979,85.5979,85.4882,85.5304,75717.0
2015-09-03 13:45:00,101.38,101.5,101.37,101.5,40547.0,85.5557,85.657,85.5473,85.657,40547.0
2015-09-03 13:50:00,101.5,101.5,101.22,101.39,64591.0,85.657,85.657,85.4207,85.5642,64591.0
2015-09-03 13:55:00,101.41,101.41,101.15,101.15,36923.0,85.5811,85.5811,85.3616,85.3616,36923.0
2015-09-03 14:00:00,101.16,101.23,101.09,101.22,43692.0,85.3701,85.4292,85.311,85.4207,43692.0
2015-09-03 14:05:00,101.21,101.32,101.04,101.05,58479.0,85.4123,85.5051,85.2688,85.2772,58479.0
2015-09-03 14:10:00,101.05,101.18,101.05,101.09,42900.0,85.2772,85.387,85.2772,85.311,42900.0
2015-09-03 14:15:00,101.1,101.26,101.1,101.25,22131.0,85.3194,85.4545,85.3194,85.446,22131.0
2015-09-03 14:20:00,101.24,101.25,101.13,101.24,34384.0,85.4376,85.446,85.3448,85.4376,34384.0
2015-09-03 14:25:00,101.28,101.39,101.28,101.39,14948.0,85.4713,85.5642,85.4713,85.5642,14948.0
2015-09-03 14:30:00,101.36,101.45,101.32,101.35,80730.0,85.5389,85.6148,85.5051,85.5304,80730.0
2015-09-03 14:35:00,101.35,101.54,101.28,101.54,48814.0,85.5304,85.6908,85.4713,85.6908,48814.0
2015-09-03 14:40:00,101.55,101.64,101.44,101.63,29942.0,85.6992,85.7752,85.6064,85.7667,29942.0
2015-09-03 14:45:00,101.64,101.65,101.51,101.55,19577.0,85.7752,85.7836,85.6654,85.6992,19577.0
2015-09-03 14:50:00,101.52,101.56,101.44,101.49,38542.0,85.6739,85.7076,85.6064,85.6486,38542.0
2015-09-03 14:55:00,101.5,101.5,101.32,101.46,71570.0,85.657,85.657,85.5051,85.6233,71570.0
2015-09-03 15:00:00,101.47,101.56,101.47,101.5,33848.0,85.6317,85.7076,85.6317,85.657,33848.0
2015-09-03 15:05:00,101.49,101.54,101.24,101.26,97043.0,85.6486,85.6908,85.4376,85.4545,97043.0
2015-09-03 15:10:00,101.27,101.46,101.27,101.45,76944.0,85.4629,85.6233,85.4629,85.6148,76944.0
2015-09-03 15:15:00,101.47,101.48,101.33,101.36,17614.0,85.6317,85.6401,85.5135,85.5389,17614.0
2015-09-03 15:20:00,101.37,101.46,101.3,101.3,28673.0,85.5473,85.6233,85.4882,85.4882,28673.0
2015-09-03 15:25:00,101.31,101.32,101.18,101.24,105434.0,85.4967,85.5051,85.387,85.4376,105434.0
2015-09-03 15:30:00,101.21,101.24,101.11,101.16,48365.0,85.4123,85.4376,85.3279,85.3701,48365.0
2015-09-03 15:35:00,101.16,101.2,100.9,101.05,151509.0,85.3701,85.4038,85.1507,85.2772,151509.0
2015-09-03 15:40:00,101.05,101.18,100.92,101.08,97394.0,85.2772,85.387,85.1675,85.3026,97394.0
2015-09-03 15:45:00,101.1,101.41,101.1,101.26,137804.0,85.3194,85.5811,85.3194,85.4545,137804.0
2015-09-03 15:50:00,101.25,101.4,101.22,101.33,96789.0,85.446,85.5726,85.4207,85.5135,96789.0
2015-09-03 15:55:00,101.35,101.49,101.2,101.2,101654.0,85.5304,85.6486,85.4038,85.4038,101654.0
2015-09-04 09:30:00,99.92,100.07,99.85,99.93,85762.0,84.3236,84.4502,84.2646,84.3321,85762.0
2015-09-04 09:35:00,99.92,100.23,99.87,100.1,55501.0,84.3236,84.5852,84.2814,84.4755,55501.0
2015-09-04 09:40:00,100.13,100.34,100.06,100.27,80904.0,84.5008,84.6781,84.4418,84.619,80904.0
2015-09-04 09:45:00,100.28,100.3,99.98,100.01,118553.0,84.6274,84.6443,84.3743,84.3996,118553.0
2015-09-04 09:50:00,100.0,100.0,99.68,99.74,170359.0,84.3911,84.3911,84.1211,84.1717,170359.0
2015-09-04 09:55:00,99.74,99.89,99.71,99.88,47100.0,84.1717,84.2983,84.1464,84.2899,47100.0
2015-09-04 10:00:00,99.89,100.01,99.76,99.97,177528.0,84.2983,84.3996,84.1886,84.3658,177528.0
2015-09-04 10:05:00,99.98,100.02,99.84,100.0,67887.0,84.3743,84.408,84.2561,84.3911,67887.0
2015-09-04 10:10:00,100.01,100.06,99.91,100.02,31117.0,84.3996,84.4418,84.3152,84.408,31117.0
2015-09-04 10:15:00,100.02,100.13,99.94,99.97,41435.0,84.408,84.5008,84.3405,84.3658,41435.0
2015-09-04 10:20:00,99.99,100.17,99.96,100.1,53636.0,84.3827,84.5346,84.3574,84.4755,53636.0
2015-09-04 10:25:00,100.09,100.28,100.01,100.26,63472.0,84.4671,84.6274,84.3996,84.6106,63472.0
2015-09-04 10:30:00,100.23,100.41,100.22,100.27,67501.0,84.5852,84.7371,84.5768,84.619,67501.0
2015-09-04 10:35:00,100.27,100.31,100.15,100.3,24988.0,84.619,84.6528,84.5177,84.6443,24988.0
2015-09-04 10:40:00,100.31,100.36,100.11,100.18,38436.0,84.6528,84.6949,84.484,84.543,38436.0
2015-09-04 10:45:00,100.17,100.17,100.03,100.03,47915.0,84.5346,84.5346,84.4165,84.4165,47915.0
2015-09-04 10:50:00,100.03,100.12,99.98,100.08,41135.0,84.4165,84.4924,84.3743,84.4587,41135.0
2015-09-04 10:55:00,100.06,100.06,99.92,100.01,37198.0,84.4418,84.4418,84.3236,84.3996,37198.0
2015-09-04 11:00:00,100.02,100.15,99.94,99.95,65411.0,84.408,84.5177,84.3405,84.3489,65411.0
2015-09-04 11:05:00,99.95,100.01,99.89,99.92,16848.0,84.3489,84.3996,84.2983,84.3236,16848.0
2015-09-04 11:10:00,99.91,99.98,99.86,99.98,49307.0,84.3152,84.3743,84.273,84.3743,49307.0
2015-09-04 11:15:00,99.98,100.05,99.96,100.0,22740.0,84.3743,84.4333,84.3574,84.3911,22740.0
2015-09-04 11:20:00,99.99,100.03,99.93,100.02,32282.0,84.3827,84.4165,84.3321,84.408,32282.0
2015-09-04 11:25:00,100.02,100.06,99.93,100.02,19430.0,84.408,84.4418,84.3321,84.408,19430.0
2015-09-04 11:30:00,100.02,100.02,99.8,99.87,27271.0,84.408,84.408,84.2224,84.2814,27271.0
2015-09-04 11:35:00,99.87,99.9,99.8,99.84,44616.0,84.2814,84.3067,84.2224,84.2561,44616.0
2015-09-04 11:40:00,99.84,99.95,99.84,99.93,20937.0,84.2561,84.3489,84.2561,84.3321,20937.0
2015-09-04 11:45:00,99.92,100.06,99.89,100.05,26166.0,84.3236,84.4418,84.2983,84.4333,26166.0
2015-09-04 11:50:00,100.07,100.08,99.96,99.97,26657.0,84.4502,84.4587,84.3574,84.3658,26657.0
2015-09-04 11:55:00,99.97,100.01,99.88,99.92,16547.0,84.3658,84.3996,84.2899,84.3236,16547.0
2015-09-04 12:00:00,99.92,99.94,99.84,99.87,29024.0,84.3236,84.3405,84.2561,84.2814,29024.0
2015-09-04 12:05:00,99.87,99.97,99.82,99.92,49082.0,84.2814,84.3658,84.2392,84.3236,49082.0
2015-09-04 12:10:00,99.92,99.95,99.79,99.83,27279.0,84.3236,84.3489,84.2139,84.2477,27279.0
2015-09-04 12:15:00,99.82,99.93,99.79,99.82,71467.0,84.2392,84.3321,84.2139,84.2392,71467.0
2015-09-04 12:20:00,99.79,99.84,99.74,99.74,74648.0,84.2139,84.2561,84.1717,84.1717,74648.0
2015-09-04 12:25:00,99.75,99.79,99.64,99.66,41173.0,84.1802,84.2139,84.0873,84.1042,41173.0
2015-09-04 12:30:00,99.66,99.78,99.59,99.78,21833.0,84.1042,84.2055,84.0451,84.2055,21833.0
2015-09-04 12:35:00,99.76,99.8,99.69,99.7,11163.0,84.1886,84.2224,84.1295,84.138,11163.0
2015-09-04 12:40:00,99.71,99.72,99.61,99.64,20933.0,84.1464,84.1548,84.062,84.0873,20933.0
2015-09-04 12:45:00,99.62,99.75,99.57,99.73,33667.0,84.0705,84.1802,84.0283,84.1633,33667.0
2015-09-04 12:50:00,99.69,99.76,99.68,99.7,12400.0,84.1295,84.1886,84.1211,84.138,12400.0
2015-09-04 12:55:00,99.7,99.7,99.59,99.6,22203.0,84.138,84.138,84.0451,84.0536,22203.0
2015-09-04 13:00:00,99.63,99.63,99.48,99.54,45908.0,84.0789,84.0789,83.9523,84.0029,45908.0
2015-09-04 13:05:00,99.54,99.63,99.5,99.55,21705.0,84.0029,84.0789,83.9692,84.0114,21705.0
2015-09-04 13:10:00,99.56,99.65,99.48,99.5,60781.0,84.0198,84.0958,83.9523,83.9692,60781.0
2015-09-04 13:15:00,99.49,99.6,99.48,99.52,42630.0,83.9607,84.0536,83.9523,83.9861,42630.0
2015-09-04 13:20:00,99.52,99.52,99.38,99.43,33129.0,83.9861,83.9861,83.8679,83.9101,33129.0
2015-09-04 13:25:00,99.44,99.53,99.42,99.53,27180.0,83.9186,83.9945,83.9017,83.9945,27180.0
2015-09-04 13:30:00,99.51,99.61,99.47,99.61,46880.0,83.9776,84.062,83.9439,84.062,46880.0
2015-09-04 13:35:00,99.61,99.67,99.55,99.63,22519.0,84.062,84.1126,84.0114,84.0789,22519.0
2015-09-04 13:40:00,99.62,99.64,99.51,99.55,87265.0,84.0705,84.0873,83.9776,84.0114,87265.0
2015-09-04 13:45:00,99.53,99.61,99.53,99.55,48600.0,83.9945,84.062,83.9945,84.0114,48600.0
2015-09-04 13:50:00,99.54,99.65,99.54,99.56,19640.0,84.0029,84.0958,84.0029,84.0198,19640.0
2015-09-04 13:55:00,99.55,99.6,99.49,99.51,20299.0,84.0114,84.0536,83.9607,83.9776,20299.0
2015-09-04 14:00:00,99.5,99.54,99.43,99.46,15679.0,83.9692,84.0029,83.9101,83.9354,15679.0
2015-09-04 14:05:00,99.48,99.5,99.38,99.4,30188.0,83.9523,83.9692,83.8679,83.8848,30188.0
2015-09-04 14:10:00,99.39,99.51,99.39,99.51,23517.0,83.8764,83.9776,83.8764,83.9776,23517.0
2015-09-04 14:15:00,99.48,99.51,99.38,99.41,35309.0,83.9523,83.9776,83.8679,83.8932,35309.0
2015-09-04 14:20:00,99.42,99.44,99.29,99.3,37307.0,83.9017,83.9186,83.792,83.8004,37307.0
2015-09-04 14:25:00,99.29,99.4,99.26,99.37,34842.0,83.792,83.8848,83.7666,83.8595,34842.0
2015-09-04 14:30:00,99.37,99.4,99.31,99.34,18565.0,83.8595,83.8848,83.8088,83.8342,18565.0
2015-09-04 14:35:00,99.33,99.36,99.27,99.33,39463.0,83.8257,83.851,83.7751,83.8257,39463.0
2015-09-04 14:40:00,99.35,99.5,99.35,99.49,24424.0,83.8426,83.9692,83.8426,83.9607,24424.0
2015-09-04 14:45:00,99.49,99.63,99.46,99.58,26143.0,83.9607,84.0789,83.9354,84.0367,26143.0
2015-09-04 14:50:00,99.59,99.61,99.5,99.56,27037.0,84.0451,84.062,83.9692,84.0198,27037.0
2015-09-04 14:55:00,99.56,99.68,99.5,99.68,26737.0,84.0198,84.1211,83.9692,84.1211,26737.0
2015-09-04 15:00:00,99.68,99.73,99.61,99.65,68276.0,84.1211,84.1633,84.062,84.0958,68276.0
2015-09-04 15:05:00,99.65,99.8,99.65,99.7,80887.0,84.0958,84.2224,84.0958,84.138,80887.0
2015-09-04 15:10:00,99.7,99.72,99.55,99.64,49832.0,84.138,84.1548,84.0114,84.0873,49832.0
2015-09-04 15:15:00,99.63,99.71,99.55,99.67,36475.0,84.0789,84.1464,84.0114,84.1126,36475.0
2015-09-04 15:20:00,99.64,99.7,99.58,99.63,59974.0,84.0873,84.138,84.0367,84.0789,59974.0
2015-09-04 15:25:00,99.63,99.76,99.57,99.74,72968.0,84.0789,84.1886,84.0283,84.1717,72968.0
2015-09-04 15:30:00,99.77,99.98,99.68,99.88,191687.0,84.197,84.3743,84.1211,84.2899,191687.0
2015-09-04 15:35:00,99.88,100.05,99.87,99.91,136899.0,84.2899,84.4333,84.2814,84.3152,136899.0
2015-09-04 15:40:00,99.89,100.09,99.88,99.97,79398.0,84.2983,84.4671,84.2899,84.3658,79398.0
2015-09-04 15:45:00,99.97,100.29,99.97,100.25,222257.0,84.3658,84.6359,84.3658,84.6021,222257.0
2015-09-04 15:50:00,100.26,100.26,99.96,100.1,163370.0,84.6106,84.6106,84.3574,84.4755,163370.0
2015-09-04 15:55:00,100.09,100.16,99.75,99.75,73924.0,84.4671,84.5262,84.1802,84.1802,73924.0
2015-09-08 09:30:00,101.59,101.63,101.34,101.48,156351.0,85.733,85.7667,85.522,85.6401,156351.0
2015-09-08 09:35:00,101.52,101.59,101.4,101.44,66940.0,85.6739,85.733,85.5726,85.6064,66940.0
2015-09-08 09:40:00,101.46,101.7,101.43,101.68,101639.0,85.6233,85.8258,85.5979,85.8089,101639.0
2015-09-08 09:45:00,101.68,101.72,101.63,101.72,58468.0,85.8089,85.8427,85.7667,85.8427,58468.0
2015-09-08 09:50:00,101.73,101.78,101.53,101.55,45131.0,85.8511,85.8933,85.6823,85.6992,45131.0
2015-09-08 09:55:00,101.55,101.56,101.39,101.41,18468.0,85.6992,85.7076,85.5642,85.5811,18468.0
2015-09-08 10:00:00,101.42,101.45,101.27,101.34,25326.0,85.5895,85.6148,85.4629,85.522,25326.0
2015-09-08 10:05:00,101.33,101.42,101.2,101.23,84855.0,85.5135,85.5895,85.4038,85.4292,84855.0
2015-09-08 10:10:00,101.22,101.33,101.22,101.27,41158.0,85.4207,85.5135,85.4207,85.4629,41158.0
2015-09-08 10:15:00,101.26,101.31,101.22,101.27,27414.0,85.4545,85.4967,85.4207,85.4629,27414.0
2015-09-08 10:20:00,101.25,101.29,101.16,101.24,42771.0,85.446,85.4798,85.3701,85.4376,42771.0
2015-09-08 10:25:00,101.24,101.38,101.17,101.36,73318.0,85.4376,85.5557,85.3785,85.5389,73318.0
2015-09-08 10:30:00,101.38,101.43,101.29,101.3,19307.0,85.5557,85.5979,85.4798,85.4882,19307.0
2015-09-08 10:35:00,101.3,101.33,101.24,101.24,21800.0,85.4882,85.5135,85.4376,85.4376,21800.0
2015-09-08 10:40:00,101.25,101.26,101.06,101.11,77641.0,85.446,85.4545,85.2857,85.3279,77641.0
2015-09-08 10:45:00,101.1,101.17,101.08,101.16,18570.0,85.3194,85.3785,85.3026,85.3701,18570.0
2015-09-08 10:50:00,101.14,101.22,101.13,101.16,44071.0,85.3532,85.4207,85.3448,85.3701,44071.0
2015-09-08 10:55:00,101.16,101.34,101.1,101.3,52451.0,85.3701,85.522,85.3194,85.4882,52451.0
2015-09-08 11:00:00,101.3,101.3,101.19,101.21,45253.0,85.4882,85.4882,85.3954,85.4123,45253.0
2015-09-08 11:05:00,101.22,101.26,101.12,101.21,23602.0,85.4207,85.4545,85.3363,85.4123,23602.0
2015-09-08 11:10:00,101.21,101.31,101.21,101.23,45039.0,85.4123,85.4967,85.4123,85.4292,45039.0
2015-09-08 11:15:00,101.23,101.35,101.23,101.31,19252.0,85.4292,85.5304,85.4292,85.4967,19252.0
2015-09-08 11:20:00,101.3,101.42,101.26,101.41,27316.0,85.4882,85.5895,85.4545,85.5811,27316.0
2015-09-08 11:25:00,101.39,101.41,101.35,101.36,17309.0,85.5642,85.5811,85.5304,85.5389,17309.0
2015-09-08 11:30:00,101.35,101.37,101.3,101.32,18219.0,85.5304,85.5473,85.4882,85.5051,18219.0
2015-09-08 11:35:00,101.34,101.4,101.31,101.31,40480.0,85.522,85.5726,85.4967,85.4967,40480.0
2015-09-08 11:40:00,101.29,101.39,101.28,101.37,39588.0,85.4798,85.5642,85.4713,85.5473,39588.0
2015-09-08 11:45:00,101.37,101.38,101.29,101.3,13083.0,85.5473,85.5557,85.4798,85.4882,13083.0
2015-09-08 11:50:00,101.3,101.34,101.21,101.22,18867.0,85.4882,85.522,85.4123,85.4207,18867.0
2015-09-08 11:55:00,101.23,101.26,101.18,101.24,23642.0,85.4292,85.4545,85.387,85.4376,23642.0
2015-09-08 12:00:00,101.22,101.28,101.18,101.27,16289.0,85.4207,85.4713,85.387,85.4629,16289.0
2015-09-08 12:05:00,101.28,101.36,101.27,101.36,28894.0,85.4713,85.5389,85.4629,85.5389,28894.0
2015-09-08 12:10:00,101.36,101.46,101.35,101.46,32821.0,85.5389,85.6233,85.5304,85.6233,32821.0
2015-09-08 12:15:00,101.45,101.57,101.45,101.53,36766.0,85.6148,85.7161,85.6148,85.6823,36766.0
2015-09-08 12:20:00,101.53,101.6,101.53,101.55,168254.0,85.6823,85.7414,85.6823,85.6992,168254.0
2015-09-08 12:25:00,101.56,101.65,101.54,101.64,22530.0,85.7076,85.7836,85.6908,85.7752,22530.0
2015-09-08 12:30:00,101.65,101.69,101.58,101.58,66349.0,85.7836,85.8174,85.7245,85.7245,66349.0
2015-09-08 12:35:00,101.59,101.62,101.53,101.56,18198.0,85.733,85.7583,85.6823,85.7076,18198.0
2015-09-08 12:40:00,101.54,101.6,101.5,101.55,42638.0,85.6908,85.7414,85.657,85.6992,42638.0
2015-09-08 12:45:00,101.55,101.57,101.51,101.56,20736.0,85.6992,85.7161,85.6654,85.7076,20736.0
2015-09-08 12:50:00,101.57,101.57,101.49,101.52,22627.0,85.7161,85.7161,85.6486,85.6739,22627.0
2015-09-08 12:55:00,101.53,101.54,101.41,101.43,13669.0,85.6823,85.6908,85.5811,85.5979,13669.0
2015-09-08 13:00:00,101.42,101.48,101.37,101.37,14581.0,85.5895,85.6401,85.5473,85.5473,14581.0
2015-09-08 13:05:00,101.37,101.39,101.31,101.35,32056.0,85.5473,85.5642,85.4967,85.5304,32056.0
2015-09-08 13:10:00,101.36,101.42,101.35,101.39,13817.0,85.5389,85.5895,85.5304,85.5642,13817.0
2015-09-08 13:15:00,101.39,101.44,101.33,101.33,11263.0,85.5642,85.6064,85.5135,85.5135,11263.0
2015-09-08 13:20:00,101.31,101.37,101.28,101.34,9227.0,85.4967,85.5473,85.4713,85.522,9227.0
2015-09-08 13:25:00,101.35,101.39,101.29,101.38,25748.0,85.5304,85.5642,85.4798,85.5557,25748.0
2015-09-08 13:30:00,101.36,101.42,101.28,101.4,17950.0,85.5389,85.5895,85.4713,85.5726,17950.0
2015-09-08 13:35:00,101.41,101.51,101.38,101.5,39558.0,85.5811,85.6654,85.5557,85.657,39558.0
2015-09-08 13:40:00,101.5,101.57,101.49,101.53,22575.0,85.657,85.7161,85.6486,85.6823,22575.0
2015-09-08 13:45:00,101.53,101.6,101.53,101.59,21841.0,85.6823,85.7414,85.6823,85.733,21841.0
2015-09-08 13:50:00,101.6,101.65,101.57,101.62,18625.0,85.7414,85.7836,85.7161,85.7583,18625.0
2015-09-08 13:55:00,101.64,101.7,101.63,101.69,11045.0,85.7752,85.8258,85.7667,85.8174,11045.0
2015-09-08 14:00:00,101.7,101.74,101.68,101.69,31997.0,85.8258,85.8595,85.8089,85.8174,31997.0
2015-09-08 14:05:00,101.71,101.73,101.69,101.71,21061.0,85.8342,85.8511,85.8174,85.8342,21061.0
2015-09-08 14:10:00,101.71,101.71,101.64,101.66,14160.0,85.8342,85.8342,85.7752,85.792,14160.0
2015-09-08 14:15:00,101.67,101.8,101.67,101.76,32021.0,85.8005,85.9102,85.8005,85.8764,32021.0
2015-09-08 14:20:00,101.77,101.83,101.76,101.82,31688.0,85.8849,85.9355,85.8764,85.9271,31688.0
2015-09-08 14:25:00,101.83,101.89,101.8,101.86,33865.0,85.9355,85.9861,85.9102,85.9608,33865.0
2015-09-08 14:30:00,101.86,101.9,101.84,101.89,11822.0,85.9608,85.9946,85.9439,85.9861,11822.0
2015-09-08 14:35:00,101.89,102.04,101.88,102.0,78168.0,85.9861,86.1127,85.9777,86.079,78168.0
2015-09-08 14:40:00,102.0,102.06,102.0,102.04,25345.0,86.079,86.1296,86.079,86.1127,25345.0
2015-09-08 14:45:00,102.07,102.09,101.99,102.0,55891.0,86.138,86.1549,86.0705,86.079,55891.0
2015-09-08 14:50:00,102.01,102.07,102.0,102.05,52149.0,86.0874,86.138,86.079,86.1212,52149.0
2015-09-08 14:55:00,102.04,102.06,101.94,101.98,35481.0,86.1127,86.1296,86.0283,86.0621,35481.0
2015-09-08 15:00:00,101.98,102.08,101.97,102.05,28104.0,86.0621,86.1465,86.0536,86.1212,28104.0
2015-09-08 15:05:00,102.05,102.05,101.96,101.99,21529.0,86.1212,86.1212,86.0452,86.0705,21529.0
2015-09-08 15:10:00,101.99,102.04,101.97,101.98,78878.0,86.0705,86.1127,86.0536,86.0621,78878.0
2015-09-08 15:15:00,101.98,102.01,101.94,102.0,15761.0,86.0621,86.0874,86.0283,86.079,15761.0
2015-09-08 15:20:00,101.99,101.99,101.88,101.91,75506.0,86.0705,86.0705,85.9777,86.003,75506.0
2015-09-08 15:25:00,101.91,102.06,101.9,102.06,32724.0,86.003,86.1296,85.9946,86.1296,32724.0
2015-09-08 15:30:00,102.06,102.09,102.01,102.03,36278.0,86.1296,86.1549,86.0874,86.1043,36278.0
2015-09-08 15:35:00,102.03,102.23,102.03,102.19,127736.0,86.1043,86.2731,86.1043,86.2393,127736.0
2015-09-08 15:40:00,102.19,102.2,102.11,102.12,30612.0,86.2393,86.2477,86.1718,86.1802,30612.0
2015-09-08 15:45:00,102.12,102.21,102.1,102.21,64800.0,86.1802,86.2562,86.1634,86.2562,64800.0
2015-09-08 15:50:00,102.21,102.26,102.14,102.26,58724.0,86.2562,86.2984,86.1971,86.2984,58724.0
2015-09-08 15:55:00,102.25,102.32,102.21,102.24,94688.0,86.2899,86.349,86.2562,86.2815,94688.0
2015-09-09 09:30:00,103.24,103.4,103.04,103.07,118944.0,87.1254,87.2604,86.9566,86.9819,118944.0
2015-09-09 09:35:00,103.09,103.25,103.08,103.09,44243.0,86.9988,87.1339,86.9904,86.9988,44243.0
2015-09-09 09:40:00,103.06,103.09,102.89,102.91,76737.0,86.9735,86.9988,86.83,86.8469,76737.0
2015-09-09 09:45:00,102.93,102.93,102.8,102.82,37935.0,86.8638,86.8638,86.7541,86.771,37935.0
2015-09-09 09:50:00,102.82,102.93,102.82,102.88,53723.0,86.771,86.8638,86.771,86.8216,53723.0
2015-09-09 09:55:00,102.87,102.89,102.81,102.86,43324.0,86.8132,86.83,86.7625,86.8047,43324.0
2015-09-09 10:00:00,102.87,102.95,102.69,102.73,33495.0,86.8132,86.8807,86.6613,86.695,33495.0
2015-09-09 10:05:00,102.71,102.76,102.66,102.67,30713.0,86.6781,86.7203,86.6359,86.6444,30713.0
2015-09-09 10:10:00,102.64,102.7,102.54,102.61,48946.0,86.6191,86.6697,86.5347,86.5937,48946.0
2015-09-09 10:15:00,102.59,102.64,102.51,102.55,19229.0,86.5769,86.6191,86.5094,86.5431,19229.0
2015-09-09 10:20:00,102.5,102.66,102.47,102.62,44729.0,86.5009,86.6359,86.4756,86.6022,44729.0
2015-09-09 10:25:00,102.65,102.7,102.59,102.62,31463.0,86.6275,86.6697,86.5769,86.6022,31463.0
2015-09-09 10:30:00,102.63,102.68,102.48,102.48,22202.0,86.6106,86.6528,86.484,86.484,22202.0
2015-09-09 10:35:00,102.47,102.47,102.28,102.37,48444.0,86.4756,86.4756,86.3153,86.3912,48444.0
2015-09-09 10:40:00,102.37,102.37,102.23,102.35,58997.0,86.3912,86.3912,86.2731,86.3743,58997.0
2015-09-09 10:45:00,102.34,102.44,102.33,102.41,35064.0,86.3659,86.4503,86.3575,86.425,35064.0
2015-09-09 10:50:00,102.41,102.41,102.22,102.22,30603.0,86.425,86.425,86.2646,86.2646,30603.0
2015-09-09 10:55:00,102.21,102.29,102.21,102.27,74462.0,86.2562,86.3237,86.2562,86.3068,74462.0
2015-09-09 11:00:00,102.28,102.39,102.24,102.37,24947.0,86.3153,86.4081,86.2815,86.3912,24947.0
2015-09-09 11:05:00,102.37,102.4,102.31,102.4,21657.0,86.3912,86.4165,86.3406,86.4165,21657.0
2015-09-09 11:10:00,102.4,102.52,102.4,102.51,21520.0,86.4165,86.5178,86.4165,86.5094,21520.0
2015-09-09 11:15:00,102.5,102.51,102.43,102.43,19067.0,86.5009,86.5094,86.4418,86.4418,19067.0
2015-09-09 11:20:00,102.43,102.44,102.28,102.35,20578.0,86.4418,86.4503,86.3153,86.3743,20578.0
2015-09-09 11:25:00,102.36,102.37,102.26,102.3,14126.0,86.3828,86.3912,86.2984,86.3321,14126.0
2015-09-09 11:30:00,102.29,102.43,102.29,102.36,138759.0,86.3237,86.4418,86.3237,86.3828,138759.0
2015-09-09 11:35:00,102.36,102.41,102.3,102.3,19256.0,86.3828,86.425,86.3321,86.3321,19256.0
2015-09-09 11:40:00,102.3,102.3,102.15,102.22,54072.0,86.3321,86.3321,86.2056,86.2646,54072.0
2015-09-09 11:45:00,102.21,102.29,102.2,102.26,23923.0,86.2562,86.3237,86.2477,86.2984,23923.0
2015-09-09 11:50:00,102.21,102.22,102.14,102.2,15076.0,86.2562,86.2646,86.1971,86.2477,15076.0
2015-09-09 11:55:00,102.2,102.33,102.19,102.27,12478.0,86.2477,86.3575,86.2393,86.3068,12478.0
2015-09-09 12:00:00,102.3,102.36,102.28,102.32,7552.0,86.3321,86.3828,86.3153,86.349,7552.0
2015-09-09 12:05:00,102.32,102.4,102.23,102.37,20851.0,86.349,86.4165,86.2731,86.3912,20851.0
2015-09-09 12:10:00,102.36,102.41,102.34,102.36,13781.0,86.3828,86.425,86.3659,86.3828,13781.0
2015-09-09 12:15:00,102.37,102.5,102.36,102.5,11357.0,86.3912,86.5009,86.3828,86.5009,11357.0
2015-09-09 12:20:00,102.5,102.54,102.49,102.49,22182.0,86.5009,86.5347,86.4925,86.4925,22182.0
2015-09-09 12:25:00,102.49,102.5,102.41,102.49,24281.0,86.4925,86.5009,86.425,86.4925,24281.0
2015-09-09 12:30:00,102.53,102.57,102.49,102.49,13725.0,86.5262,86.56,86.4925,86.4925,13725.0
2015-09-09 12:35:00,102.48,102.54,102.41,102.45,35323.0,86.484,86.5347,86.425,86.4587,35323.0
2015-09-09 12:40:00,102.45,102.51,102.41,102.48,33017.0,86.4587,86.5094,86.425,86.484,33017.0
2015-09-09 12:45:00,102.48,102.53,102.43,102.43,6902.0,86.484,86.5262,86.4418,86.4418,6902.0
2015-09-09 12:50:00,102.42,102.42,102.32,102.38,17897.0,86.4334,86.4334,86.349,86.3996,17897.0
2015-09-09 12:55:00,102.34,102.37,102.3,102.36,14838.0,86.3659,86.3912,86.3321,86.3828,14838.0
2015-09-09 13:00:00,102.36,102.39,102.3,102.38,12889.0,86.3828,86.4081,86.3321,86.3996,12889.0
2015-09-09 13:05:00,102.39,102.41,102.31,102.34,13717.0,86.4081,86.425,86.3406,86.3659,13717.0
2015-09-09 13:10:00,102.36,102.4,102.32,102.37,27319.0,86.3828,86.4165,86.349,86.3912,27319.0
2015-09-09 13:15:00,102.39,102.49,102.39,102.47,17439.0,86.4081,86.4925,86.4081,86.4756,17439.0
2015-09-09 13:20:00,102.46,102.51,102.33,102.35,17376.0,86.4672,86.5094,86.3575,86.3743,17376.0
2015-09-09 13:25:00,102.34,102.34,102.15,102.15,23415.0,86.3659,86.3659,86.2056,86.2056,23415.0
2015-09-09 13:30:00,102.16,102.16,102.0,102.08,43533.0,86.214,86.214,86.079,86.1465,43533.0
2015-09-09 13:35:00,102.07,102.09,101.98,101.99,22343.0,86.138,86.1549,86.0621,86.0705,22343.0
2015-09-09 13:40:00,101.99,102.01,101.9,101.92,23521.0,86.0705,86.0874,85.9946,86.0115,23521.0
2015-09-09 13:45:00,101.93,101.98,101.89,101.92,24662.0,86.0199,86.0621,85.9861,86.0115,24662.0
2015-09-09 13:50:00,101.91,101.91,101.73,101.84,87030.0,86.003,86.003,85.8511,85.9439,87030.0
2015-09-09 13:55:00,101.83,101.83,101.65,101.69,38473.0,85.9355,85.9355,85.7836,85.8174,38473.0
2015-09-09 14:00:00,101.65,101.74,101.6,101.71,30486.0,85.7836,85.8595,85.7414,85.8342,30486.0
2015-09-09 14:05:00,101.71,101.79,101.63,101.75,31166.0,85.8342,85.9017,85.7667,85.868,31166.0
2015-09-09 14:10:00,101.76,101.87,101.76,101.86,13429.0,85.8764,85.9693,85.8764,85.9608,13429.0
2015-09-09 14:15:00,101.86,101.87,101.78,101.84,10150.0,85.9608,85.9693,85.8933,85.9439,10150.0
2015-09-09 14:20:00,101.84,101.84,101.65,101.7,36682.0,85.9439,85.9439,85.7836,85.8258,36682.0
2015-09-09 14:25:00,101.7,101.78,101.56,101.68,33693.0,85.8258,85.8933,85.7076,85.8089,33693.0
2015-09-09 14:30:00,101.68,101.7,101.56,101.58,40474.0,85.8089,85.8258,85.7076,85.7245,40474.0
2015-09-09 14:35:00,101.59,101.72,101.59,101.62,36531.0,85.733,85.8427,85.733,85.7583,36531.0
2015-09-09 14:40:00,101.62,101.63,101.4,101.46,114393.0,85.7583,85.7667,85.5726,85.6233,114393.0
2015-09-09 14:45:00,101.46,101.55,101.45,101.52,28168.0,85.6233,85.6992,85.6148,85.6739,28168.0
2015-09-09 14:50:00,101.51,101.68,101.48,101.62,53928.0,85.6654,85.8089,85.6401,85.7583,53928.0
2015-09-09 14:55:00,101.61,101.65,101.6,101.6,22978.0,85.7498,85.7836,85.7414,85.7414,22978.0
2015-09-09 15:00:00,101.58,101.75,101.43,101.75,99941.0,85.7245,85.868,85.5979,85.868,99941.0
2015-09-09 15:05:00,101.74,101.83,101.69,101.75,142649.0,85.8595,85.9355,85.8174,85.868,142649.0
2015-09-09 15:10:00,101.76,101.78,101.52,101.71,92973.0,85.8764,85.8933,85.6739,85.8342,92973.0
2015-09-09 15:15:00,101.68,101.85,101.54,101.74,94095.0,85.8089,85.9524,85.6908,85.8595,94095.0
2015-09-09 15:20:00,101.72,101.81,101.67,101.73,22967.0,85.8427,85.9186,85.8005,85.8511,22967.0
2015-09-09 15:25:00,101.73,101.75,101.41,101.48,138964.0,85.8511,85.868,85.5811,85.6401,138964.0
2015-09-09 15:30:00,101.47,101.48,101.15,101.28,67557.0,85.6317,85.6401,85.3616,85.4713,67557.0
2015-09-09 15:35:00,101.27,101.35,101.15,101.16,77170.0,85.4629,85.5304,85.3616,85.3701,77170.0
2015-09-09 15:40:00,101.15,101.15,100.93,100.95,106975.0,85.3616,85.3616,85.176,85.1929,106975.0
2015-09-09 15:45:00,100.94,101.02,100.79,100.9,205211.0,85.1844,85.2519,85.0578,85.1507,205211.0
2015-09-09 15:50:00,100.89,100.97,100.75,100.77,103187.0,85.1422,85.2097,85.0241,85.041,103187.0
2015-09-09 15:55:00,100.77,100.96,100.69,100.89,111963.0,85.041,85.2013,84.9734,85.1422,111963.0
2015-09-10 09:30:00,100.88,101.02,100.7,100.9,66892.0,85.1338,85.2519,84.9819,85.1507,66892.0
2015-09-10 09:35:00,100.91,101.06,100.72,101.01,53119.0,85.1591,85.2857,84.9988,85.2435,53119.0
2015-09-10 09:40:00,101.06,101.18,100.97,101.0,64987.0,85.2857,85.387,85.2097,85.2351,64987.0
2015-09-10 09:45:00,100.99,101.21,100.99,101.1,58086.0,85.2266,85.4123,85.2266,85.3194,58086.0
2015-09-10 09:50:00,101.08,101.17,100.88,100.93,58272.0,85.3026,85.3785,85.1338,85.176,58272.0
2015-09-10 09:55:00,100.93,100.98,100.77,100.78,90775.0,85.176,85.2182,85.041,85.0494,90775.0
2015-09-10 10:00:00,100.78,100.93,100.71,100.75,49381.0,85.0494,85.176,84.9903,85.0241,49381.0
2015-09-10 10:05:00,100.76,100.91,100.75,100.83,37792.0,85.0325,85.1591,85.0241,85.0916,37792.0
2015-09-10 10:10:00,100.82,100.82,100.66,100.71,26169.0,85.0831,85.0831,84.9481,84.9903,26169.0
2015-09-10 10:15:00,100.7,100.89,100.63,100.88,56151.0,84.9819,85.1422,84.9228,85.1338,56151.0
2015-09-10 10:20:00,100.88,100.97,100.8,100.81,28534.0,85.1338,85.2097,85.0663,85.0747,28534.0
2015-09-10 10:25:00,100.82,100.92,100.76,100.92,24945.0,85.0831,85.1675,85.0325,85.1675,24945.0
2015-09-10 10:30:00,100.94,101.15,100.92,101.15,30431.0,85.1844,85.3616,85.1675,85.3616,30431.0
2015-09-10 10:35:00,101.18,101.39,101.16,101.35,55346.0,85.387,85.5642,85.3701,85.5304,55346.0
2015-09-10 10:40:00,101.37,101.5,101.37,101.46,41057.0,85.5473,85.657,85.5473,85.6233,41057.0
2015-09-10 10:45:00,101.46,101.6,101.45,101.6,23284.0,85.6233,85.7414,85.6148,85.7414,23284.0
2015-09-10 10:50:00,101.59,101.7,101.56,101.57,31862.0,85.733,85.8258,85.7076,85.7161,31862.0
2015-09-10 10:55:00,101.57,101.64,101.47,101.51,47562.0,85.7161,85.7752,85.6317,85.6654,47562.0
2015-09-10 11:00:00,101.5,101.51,101.36,101.36,33815.0,85.657,85.6654,85.5389,85.5389,33815.0
2015-09-10 11:05:00,101.35,101.44,101.28,101.31,36234.0,85.5304,85.6064,85.4713,85.4967,36234.0
2015-09-10 11:10:00,101.32,101.33,101.19,101.2,34035.0,85.5051,85.5135,85.3954,85.4038,34035.0
2015-09-10 11:15:00,101.22,101.22,101.03,101.03,59838.0,85.4207,85.4207,85.2604,85.2604,59838.0
2015-09-10 11:20:00,101.04,101.09,100.96,101.06,55246.0,85.2688,85.311,85.2013,85.2857,55246.0
2015-09-10 11:25:00,101.04,101.17,100.98,101.17,33754.0,85.2688,85.3785,85.2182,85.3785,33754.0
2015-09-10 11:30:00,101.18,101.24,101.14,101.16,38711.0,85.387,85.4376,85.3532,85.3701,38711.0
2015-09-10 11:35:00,101.16,101.44,101.16,101.41,44885.0,85.3701,85.6064,85.3701,85.5811,44885.0
2015-09-10 11:40:00,101.42,101.5,101.3,101.46,32088.0,85.5895,85.657,85.4882,85.6233,32088.0
2015-09-10 11:45:00,101.46,101.46,101.31,101.31,31768.0,85.6233,85.6233,85.4967,85.4967,31768.0
2015-09-10 11:50:00,101.31,101.36,101.24,101.36,28004.0,85.4967,85.5389,85.4376,85.5389,28004.0
2015-09-10 11:55:00,101.37,101.49,101.3,101.4,28887.0,85.5473,85.6486,85.4882,85.5726,28887.0
2015-09-10 12:00:00,101.43,101.45,101.34,101.44,17686.0,85.5979,85.6148,85.522,85.6064,17686.0
2015-09-10 12:05:00,101.46,101.63,101.37,101.63,56772.0,85.6233,85.7667,85.5473,85.7667,56772.0
2015-09-10 12:10:00,101.62,101.64,101.48,101.51,9282.0,85.7583,85.7752,85.6401,85.6654,9282.0
2015-09-10 12:15:00,101.52,101.59,101.4,101.4,11065.0,85.6739,85.733,85.5726,85.5726,11065.0
2015-09-10 12:20:00,101.39,101.46,101.34,101.36,13499.0,85.5642,85.6233,85.522,85.5389,13499.0
2015-09-10 12:25:00,101.37,101.45,101.27,101.34,33247.0,85.5473,85.6148,85.4629,85.522,33247.0
2015-09-10 12:30:00,101.33,101.42,101.27,101.42,12466.0,85.5135,85.5895,85.4629,85.5895,12466.0
2015-09-10 12:35:00,101.41,101.48,101.39,101.47,15852.0,85.5811,85.6401,85.5642,85.6317,15852.0
2015-09-10 12:40:00,101.47,101.47,101.37,101.41,25320.0,85.6317,85.6317,85.5473,85.5811,25320.0
2015-09-10 12:45:00,101.42,101.57,101.37,101.56,42909.0,85.5895,85.7161,85.5473,85.7076,42909.0
2015-09-10 12:50:00,101.55,101.55,101.47,101.52,17184.0,85.6992,85.6992,85.6317,85.6739,17184.0
2015-09-10 12:55:00,101.48,101.53,101.36,101.45,22110.0,85.6401,85.6823,85.5389,85.6148,22110.0
2015-09-10 13:00:00,101.44,101.44,101.34,101.35,23278.0,85.6064,85.6064,85.522,85.5304,23278.0
2015-09-10 13:05:00,101.37,101.49,101.37,101.42,25141.0,85.5473,85.6486,85.5473,85.5895,25141.0
2015-09-10 13:10:00,101.44,101.52,101.39,101.39,24722.0,85.6064,85.6739,85.5642,85.5642,24722.0
2015-09-10 13:15:00,101.39,101.49,101.39,101.46,23351.0,85.5642,85.6486,85.5642,85.6233,23351.0
2015-09-10 13:20:00,101.46,101.61,101.4,101.6,30121.0,85.6233,85.7498,85.5726,85.7414,30121.0
2015-09-10 13:25:00,101.61,101.81,101.56,101.81,65297.0,85.7498,85.9186,85.7076,85.9186,65297.0
2015-09-10 13:30:00,101.81,101.91,101.77,101.87,45784.0,85.9186,86.003,85.8849,85.9693,45784.0
2015-09-10 13:35:00,101.88,102.07,101.86,101.99,147598.0,85.9777,86.138,85.9608,86.0705,147598.0
2015-09-10 13:40:00,102.0,102.02,101.88,101.92,179139.0,86.079,86.0958,85.9777,86.0115,179139.0
2015-09-10 13:45:00,101.92,101.92,101.79,101.89,59966.0,86.0115,86.0115,85.9017,85.9861,59966.0
2015-09-10 13:50:00,101.89,101.96,101.79,101.8,22250.0,85.9861,86.0452,85.9017,85.9102,22250.0
2015-09-10 13:55:00,101.78,101.88,101.77,101.87,15304.0,85.8933,85.9777,85.8849,85.9693,15304.0
2015-09-10 14:00:00,101.87,101.94,101.78,101.85,23705.0,85.9693,86.0283,85.8933,85.9524,23705.0
2015-09-10 14:05:00,101.85,101.88,101.79,101.79,13015.0,85.9524,85.9777,85.9017,85.9017,13015.0
2015-09-10 14:10:00,101.79,101.88,101.79,101.81,25162.0,85.9017,85.9777,85.9017,85.9186,25162.0
2015-09-10 14:15:00,101.81,101.82,101.65,101.7,43486.0,85.9186,85.9271,85.7836,85.8258,43486.0
2015-09-10 14:20:00,101.68,101.75,101.62,101.72,23668.0,85.8089,85.868,85.7583,85.8427,23668.0
2015-09-10 14:25:00,101.72,101.74,101.67,101.71,13437.0,85.8427,85.8595,85.8005,85.8342,13437.0
2015-09-10 14:30:00,101.7,101.81,101.7,101.71,14423.0,85.8258,85.9186,85.8258,85.8342,14423.0
2015-09-10 14:35:00,101.7,101.74,101.67,101.7,12871.0,85.8258,85.8595,85.8005,85.8258,12871.0
2015-09-10 14:40:00,101.68,101.79,101.68,101.72,15369.0,85.8089,85.9017,85.8089,85.8427,15369.0
2015-09-10 14:45:00,101.72,101.74,101.61,101.62,31565.0,85.8427,85.8595,85.7498,85.7583,31565.0
2015-09-10 14:50:00,101.64,101.68,101.56,101.61,41843.0,85.7752,85.8089,85.7076,85.7498,41843.0
2015-09-10 14:55:00,101.6,101.6,101.41,101.42,22760.0,85.7414,85.7414,85.5811,85.5895,22760.0
2015-09-10 15:00:00,101.39,101.44,101.27,101.32,37420.0,85.5642,85.6064,85.4629,85.5051,37420.0
2015-09-10 15:05:00,101.33,101.43,101.33,101.39,27916.0,85.5135,85.5979,85.5135,85.5642,27916.0
2015-09-10 15:10:00,101.4,101.43,101.34,101.43,29646.0,85.5726,85.5979,85.522,85.5979,29646.0
2015-09-10 15:15:00,101.44,101.58,101.35,101.36,57945.0,85.6064,85.7245,85.5304,85.5389,57945.0
2015-09-10 15:20:00,101.37,101.44,101.23,101.27,97750.0,85.5473,85.6064,85.4292,85.4629,97750.0
2015-09-10 15:25:00,101.28,101.33,101.18,101.26,54506.0,85.4713,85.5135,85.387,85.4545,54506.0
2015-09-10 15:30:00,101.25,101.26,101.09,101.18,73663.0,85.446,85.4545,85.311,85.387,73663.0
2015-09-10 15:35:00,101.18,101.26,101.09,101.19,74651.0,85.387,85.4545,85.311,85.3954,74651.0
2015-09-10 15:40:00,101.19,101.19,101.01,101.14,97823.0,85.3954,85.3954,85.2435,85.3532,97823.0
2015-09-10 15:45:00,101.15,101.23,101.03,101.21,54156.0,85.3616,85.4292,85.2604,85.4123,54156.0
2015-09-10 15:50:00,101.21,101.32,101.12,101.25,183609.0,85.4123,85.5051,85.3363,85.446,183609.0
2015-09-10 15:55:00,101.25,101.41,101.25,101.39,61340.0,85.446,85.5811,85.446,85.5642,61340.0
2015-09-11 09:30:00,101.04,101.11,100.89,100.92,81610.0,85.2688,85.3279,85.1422,85.1675,81610.0
2015-09-11 09:35:00,100.9,101.15,100.83,101.14,23958.0,85.1507,85.3616,85.0916,85.3532,23958.0
2015-09-11 09:40:00,101.1,101.21,101.05,101.14,39070.0,85.3194,85.4123,85.2772,85.3532,39070.0
2015-09-11 09:45:00,101.11,101.14,100.97,100.98,16286.0,85.3279,85.3532,85.2097,85.2182,16286.0
2015-09-11 09:50:00,100.97,101.04,100.94,100.95,21599.0,85.2097,85.2688,85.1844,85.1929,21599.0
2015-09-11 09:55:00,100.96,101.01,100.81,100.81,36862.0,85.2013,85.2435,85.0747,85.0747,36862.0
2015-09-11 10:00:00,100.81,100.86,100.7,100.78,30759.0,85.0747,85.1169,84.9819,85.0494,30759.0
2015-09-11 10:05:00,100.78,100.88,100.71,100.86,24375.0,85.0494,85.1338,84.9903,85.1169,24375.0
2015-09-11 10:10:00,100.84,100.91,100.8,100.86,29824.0,85.1,85.1591,85.0663,85.1169,29824.0
2015-09-11 10:15:00,100.87,100.99,100.8,100.97,15029.0,85.1253,85.2266,85.0663,85.2097,15029.0
2015-09-11 10:20:00,100.98,101.03,100.96,100.98,21192.0,85.2182,85.2604,85.2013,85.2182,21192.0
2015-09-11 10:25:00,100.98,101.05,100.9,100.9,9555.0,85.2182,85.2772,85.1507,85.1507,9555.0
2015-09-11 10:30:00,100.91,100.96,100.88,100.92,23767.0,85.1591,85.2013,85.1338,85.1675,23767.0
2015-09-11 10:35:00,100.91,100.95,100.83,100.94,19042.0,85.1591,85.1929,85.0916,85.1844,19042.0
2015-09-11 10:40:00,100.97,101.01,100.9,101.0,37243.0,85.2097,85.2435,85.1507,85.2351,37243.0
2015-09-11 10:45:00,101.02,101.02,100.94,100.95,9808.0,85.2519,85.2519,85.1844,85.1929,9808.0
2015-09-11 10:50:00,100.95,100.96,100.82,100.82,52427.0,85.1929,85.2013,85.0831,85.0831,52427.0
2015-09-11 10:55:00,100.81,100.84,100.76,100.81,19847.0,85.0747,85.1,85.0325,85.0747,19847.0
2015-09-11 11:00:00,100.83,100.91,100.78,100.85,59121.0,85.0916,85.1591,85.0494,85.1085,59121.0
2015-09-11 11:05:00,100.87,100.98,100.86,100.9,25584.0,85.1253,85.2182,85.1169,85.1507,25584.0
2015-09-11 11:10:00,100.91,100.94,100.86,100.9,38097.0,85.1591,85.1844,85.1169,85.1507,38097.0
2015-09-11 11:15:00,100.87,100.92,100.79,100.92,21475.0,85.1253,85.1675,85.0578,85.1675,21475.0
2015-09-11 11:20:00,100.93,100.95,100.84,100.94,12087.0,85.176,85.1929,85.1,85.1844,12087.0
2015-09-11 11:25:00,100.94,101.06,100.91,101.06,10372.0,85.1844,85.2857,85.1591,85.2857,10372.0
2015-09-11 11:30:00,101.05,101.1,100.94,100.96,20664.0,85.2772,85.3194,85.1844,85.2013,20664.0
2015-09-11 11:35:00,100.95,101.18,100.94,101.18,31952.0,85.1929,85.387,85.1844,85.387,31952.0
2015-09-11 11:40:00,101.18,101.21,101.13,101.15,12007.0,85.387,85.4123,85.3448,85.3616,12007.0
2015-09-11 11:45:00,101.16,101.17,101.06,101.13,35982.0,85.3701,85.3785,85.2857,85.3448,35982.0
2015-09-11 11:50:00,101.14,101.35,101.14,101.3,34856.0,85.3532,85.5304,85.3532,85.4882,34856.0
2015-09-11 11:55:00,101.31,101.34,101.26,101.29,27461.0,85.4967,85.522,85.4545,85.4798,27461.0
2015-09-11 12:00:00,101.29,101.51,101.27,101.46,63403.0,85.4798,85.6654,85.4629,85.6233,63403.0
2015-09-11 12:05:00,101.48,101.49,101.42,101.42,21757.0,85.6401,85.6486,85.5895,85.5895,21757.0
2015-09-11 12:10:00,101.43,101.57,101.43,101.55,9694.0,85.5979,85.7161,85.5979,85.6992,9694.0
2015-09-11 12:15:00,101.54,101.59,101.45,101.47,27870.0,85.6908,85.733,85.6148,85.6317,27870.0
2015-09-11 12:20:00,101.48,101.49,101.4,101.45,19193.0,85.6401,85.6486,85.5726,85.6148,19193.0
2015-09-11 12:25:00,101.45,101.49,101.42,101.47,27310.0,85.6148,85.6486,85.5895,85.6317,27310.0
2015-09-11 12:30:00,101.48,101.52,101.46,101.5,21861.0,85.6401,85.6739,85.6233,85.657,21861.0
2015-09-11 12:35:00,101.5,101.51,101.39,101.39,20199.0,85.657,85.6654,85.5642,85.5642,20199.0
2015-09-11 12:40:00,101.41,101.49,101.39,101.48,13109.0,85.5811,85.6486,85.5642,85.6401,13109.0
2015-09-11 12:45:00,101.49,101.59,101.46,101.58,34078.0,85.6486,85.733,85.6233,85.7245,34078.0
2015-09-11 12:50:00,101.59,101.65,101.56,101.57,13432.0,85.733,85.7836,85.7076,85.7161,13432.0
2015-09-11 12:55:00,101.57,101.6,101.52,101.57,19303.0,85.7161,85.7414,85.6739,85.7161,19303.0
2015-09-11 13:00:00,101.56,101.57,101.51,101.53,17549.0,85.7076,85.7161,85.6654,85.6823,17549.0
2015-09-11 13:05:00,101.52,101.55,101.44,101.46,16355.0,85.6739,85.6992,85.6064,85.6233,16355.0
2015-09-11 13:10:00,101.45,101.49,101.41,101.43,15902.0,85.6148,85.6486,85.5811,85.5979,15902.0
2015-09-11 13:15:00,101.43,101.43,101.38,101.38,10930.0,85.5979,85.5979,85.5557,85.5557,10930.0
2015-09-11 13:20:00,101.37,101.37,101.25,101.26,20860.0,85.5473,85.5473,85.446,85.4545,20860.0
2015-09-11 13:25:00,101.25,101.3,101.24,101.24,24947.0,85.446,85.4882,85.4376,85.4376,24947.0
2015-09-11 13:30:00,101.22,101.28,101.17,101.19,15046.0,85.4207,85.4713,85.3785,85.3954,15046.0
2015-09-11 13:35:00,101.16,101.22,101.12,101.22,8616.0,85.3701,85.4207,85.3363,85.4207,8616.0
2015-09-11 13:40:00,101.22,101.29,101.19,101.28,13291.0,85.4207,85.4798,85.3954,85.4713,13291.0
2015-09-11 13:45:00,101.29,101.29,101.23,101.24,14715.0,85.4798,85.4798,85.4292,85.4376,14715.0
2015-09-11 13:50:00,101.26,101.32,101.23,101.32,28126.0,85.4545,85.5051,85.4292,85.5051,28126.0
2015-09-11 13:55:00,101.33,101.34,101.29,101.29,3834.0,85.5135,85.522,85.4798,85.4798,3834.0
2015-09-11 14:00:00,101.29,101.29,101.19,101.22,10024.0,85.4798,85.4798,85.3954,85.4207,10024.0
2015-09-11 14:05:00,101.22,101.26,101.16,101.23,9630.0,85.4207,85.4545,85.3701,85.4292,9630.0
2015-09-11 14:10:00,101.25,101.31,101.23,101.25,9874.0,85.446,85.4967,85.4292,85.446,9874.0
2015-09-11 14:15:00,101.23,101.31,101.22,101.3,15905.0,85.4292,85.4967,85.4207,85.4882,15905.0
2015-09-11 14:20:00,101.33,101.44,101.32,101.43,14076.0,85.5135,85.6064,85.5051,85.5979,14076.0
2015-09-11 14:25:00,101.44,101.44,101.36,101.39,20240.0,85.6064,85.6064,85.5389,85.5642,20240.0
2015-09-11 14:30:00,101.4,101.52,101.4,101.49,24435.0,85.5726,85.6739,85.5726,85.6486,24435.0
2015-09-11 14:35:00,101.5,101.6,101.49,101.55,22301.0,85.657,85.7414,85.6486,85.6992,22301.0
2015-09-11 14:40:00,101.54,101.54,101.49,101.49,28841.0,85.6908,85.6908,85.6486,85.6486,28841.0
2015-09-11 14:45:00,101.5,101.56,101.49,101.51,17674.0,85.657,85.7076,85.6486,85.6654,17674.0
2015-09-11 14:50:00,101.52,101.54,101.41,101.47,20740.0,85.6739,85.6908,85.5811,85.6317,20740.0
2015-09-11 14:55:00,101.48,101.51,101.45,101.5,10782.0,85.6401,85.6654,85.6148,85.657,10782.0
2015-09-11 15:00:00,101.51,101.59,101.49,101.55,22929.0,85.6654,85.733,85.6486,85.6992,22929.0
2015-09-11 15:05:00,101.55,101.67,101.52,101.59,64448.0,85.6992,85.8005,85.6739,85.733,64448.0
2015-09-11 15:10:00,101.59,101.65,101.57,101.64,31224.0,85.733,85.7836,85.7161,85.7752,31224.0
2015-09-11 15:15:00,101.66,101.73,101.63,101.64,12223.0,85.792,85.8511,85.7667,85.7752,12223.0
2015-09-11 15:20:00,101.63,101.64,101.54,101.59,34836.0,85.7667,85.7752,85.6908,85.733,34836.0
2015-09-11 15:25:00,101.57,101.64,101.56,101.6,26925.0,85.7161,85.7752,85.7076,85.7414,26925.0
2015-09-11 15:30:00,101.61,101.61,101.51,101.54,47248.0,85.7498,85.7498,85.6654,85.6908,47248.0
2015-09-11 15:35:00,101.54,101.65,101.54,101.65,14648.0,85.6908,85.7836,85.6908,85.7836,14648.0
2015-09-11 15:40:00,101.65,101.65,101.55,101.6,30113.0,85.7836,85.7836,85.6992,85.7414,30113.0
2015-09-11 15:45:00,101.63,101.64,101.57,101.57,30053.0,85.7667,85.7752,85.7161,85.7161,30053.0
2015-09-11 15:50:00,101.57,101.68,101.57,101.64,31787.0,85.7161,85.8089,85.7161,85.7752,31787.0
2015-09-11 15:55:00,101.64,101.86,101.64,101.83,21312.0,85.7752,85.9608,85.7752,85.9355,21312.0
2015-09-14 09:30:00,101.91,101.91,101.7,101.76,65549.0,86.003,86.003,85.8258,85.8764,65549.0
2015-09-14 09:35:00,101.73,101.74,101.49,101.57,15634.0,85.8511,85.8595,85.6486,85.7161,15634.0
2015-09-14 09:40:00,101.55,101.64,101.5,101.5,13577.0,85.6992,85.7752,85.657,85.657,13577.0
2015-09-14 09:45:00,101.48,101.5,101.32,101.35,12082.0,85.6401,85.657,85.5051,85.5304,12082.0
2015-09-14 09:50:00,101.3,101.44,101.27,101.43,29647.0,85.4882,85.6064,85.4629,85.5979,29647.0
2015-09-14 09:55:00,101.45,101.45,101.36,101.42,15371.0,85.6148,85.6148,85.5389,85.5895,15371.0
2015-09-14 10:00:00,101.4,101.51,101.37,101.47,16373.0,85.5726,85.6654,85.5473,85.6317,16373.0
2015-09-14 10:05:00,101.49,101.58,101.45,101.56,31514.0,85.6486,85.7245,85.6148,85.7076,31514.0
2015-09-14 10:10:00,101.55,101.62,101.5,101.6,24323.0,85.6992,85.7583,85.657,85.7414,24323.0
2015-09-14 10:15:00,101.59,101.67,101.59,101.61,27951.0,85.733,85.8005,85.733,85.7498,27951.0
2015-09-14 10:20:00,101.62,101.63,101.53,101.59,28139.0,85.7583,85.7667,85.6823,85.733,28139.0
2015-09-14 10:25:00,101.61,101.62,101.47,101.47,24798.0,85.7498,85.7583,85.6317,85.6317,24798.0
2015-09-14 10:30:00,101.51,101.58,101.48,101.57,137804.0,85.6654,85.7245,85.6401,85.7161,137804.0
2015-09-14 10:35:00,101.58,101.7,101.49,101.67,57430.0,85.7245,85.8258,85.6486,85.8005,57430.0
2015-09-14 10:40:00,101.69,101.69,101.61,101.65,26670.0,85.8174,85.8174,85.7498,85.7836,26670.0
2015-09-14 10:45:00,101.69,101.74,101.59,101.69,17877.0,85.8174,85.8595,85.733,85.8174,17877.0
2015-09-14 10:50:00,101.71,101.71,101.54,101.59,21460.0,85.8342,85.8342,85.6908,85.733,21460.0
2015-09-14 10:55:00,101.56,101.61,101.52,101.6,30783.0,85.7076,85.7498,85.6739,85.7414,30783.0
2015-09-14 11:00:00,101.6,101.68,101.59,101.66,15347.0,85.7414,85.8089,85.733,85.792,15347.0
2015-09-14 11:05:00,101.65,101.69,101.59,101.6,9697.0,85.7836,85.8174,85.733,85.7414,9697.0
2015-09-14 11:10:00,101.6,101.6,101.52,101.56,29926.0,85.7414,85.7414,85.6739,85.7076,29926.0
2015-09-14 11:15:00,101.54,101.58,101.47,101.51,21525.0,85.6908,85.7245,85.6317,85.6654,21525.0
2015-09-14 11:20:00,101.52,101.55,101.4,101.45,10687.0,85.6739,85.6992,85.5726,85.6148,10687.0
2015-09-14 11:25:00,101.44,101.47,101.36,101.39,54547.0,85.6064,85.6317,85.5389,85.5642,54547.0
2015-09-14 11:30:00,101.37,101.4,101.31,101.31,25353.0,85.5473,85.5726,85.4967,85.4967,25353.0
2015-09-14 11:35:00,101.31,101.37,101.28,101.33,29847.0,85.4967,85.5473,85.4713,85.5135,29847.0
2015-09-14 11:40:00,101.32,101.39,101.31,101.32,29023.0,85.5051,85.5642,85.4967,85.5051,29023.0
2015-09-14 11:45:00,101.29,101.33,101.23,101.32,32292.0,85.4798,85.5135,85.4292,85.5051,32292.0
2015-09-14 11:50:00,101.31,101.43,101.28,101.43,33932.0,85.4967,85.5979,85.4713,85.5979,33932.0
2015-09-14 11:55:00,101.43,101.45,101.39,101.4,17056.0,85.5979,85.6148,85.5642,85.5726,17056.0
2015-09-14 12:00:00,101.39,101.43,101.33,101.37,41728.0,85.5642,85.5979,85.5135,85.5473,41728.0
2015-09-14 12:05:00,101.36,101.39,101.32,101.33,32078.0,85.5389,85.5642,85.5051,85.5135,32078.0
2015-09-14 12:10:00,101.34,101.34,101.2,101.27,61216.0,85.522,85.522,85.4038,85.4629,61216.0
2015-09-14 12:15:00,101.27,101.33,101.27,101.3,23149.0,85.4629,85.5135,85.4629,85.4882,23149.0
2015-09-14 12:20:00,101.31,101.36,101.27,101.36,33308.0,85.4967,85.5389,85.4629,85.5389,33308.0
2015-09-14 12:25:00,101.37,101.39,101.32,101.36,33369.0,85.5473,85.5642,85.5051,85.5389,33369.0
2015-09-14 12:30:00,101.35,101.44,101.28,101.42,50474.0,85.5304,85.6064,85.4713,85.5895,50474.0
2015-09-14 12:35:00,101.42,101.45,101.36,101.37,44027.0,85.5895,85.6148,85.5389,85.5473,44027.0
2015-09-14 12:40:00,101.37,101.4,101.3,101.32,45637.0,85.5473,85.5726,85.4882,85.5051,45637.0
2015-09-14 12:45:00,101.3,101.33,101.28,101.3,95561.0,85.4882,85.5135,85.4713,85.4882,95561.0
2015-09-14 12:50:00,101.29,101.34,101.26,101.31,57313.0,85.4798,85.522,85.4545,85.4967,57313.0
2015-09-14 12:55:00,101.31,101.38,101.29,101.31,42058.0,85.4967,85.5557,85.4798,85.4967,42058.0
2015-09-14 13:00:00,101.3,101.33,101.22,101.23,23806.0,85.4882,85.5135,85.4207,85.4292,23806.0
2015-09-14 13:05:00,101.23,101.26,101.22,101.26,24696.0,85.4292,85.4545,85.4207,85.4545,24696.0
2015-09-14 13:10:00,101.26,101.31,101.23,101.24,58633.0,85.4545,85.4967,85.4292,85.4376,58633.0
2015-09-14 13:15:00,101.23,101.32,101.23,101.32,31650.0,85.4292,85.5051,85.4292,85.5051,31650.0
2015-09-14 13:20:00,101.32,101.33,101.28,101.28,23387.0,85.5051,85.5135,85.4713,85.4713,23387.0
2015-09-14 13:25:00,101.27,101.28,101.25,101.26,26959.0,85.4629,85.4713,85.446,85.4545,26959.0
2015-09-14 13:30:00,101.26,101.31,101.26,101.28,27514.0,85.4545,85.4967,85.4545,85.4713,27514.0
2015-09-14 13:35:00,101.28,101.39,101.28,101.38,33346.0,85.4713,85.5642,85.4713,85.5557,33346.0
2015-09-14 13:40:00,101.38,101.51,101.38,101.49,44983.0,85.5557,85.6654,85.5557,85.6486,44983.0
2015-09-14 13:45:00,101.5,101.53,101.48,101.53,51512.0,85.657,85.6823,85.6401,85.6823,51512.0
2015-09-14 13:50:00,101.53,101.54,101.43,101.43,42554.0,85.6823,85.6908,85.5979,85.5979,42554.0
2015-09-14 13:55:00,101.44,101.55,101.41,101.54,27584.0,85.6064,85.6992,85.5811,85.6908,27584.0
2015-09-14 14:00:00,101.54,101.54,101.44,101.44,38756.0,85.6908,85.6908,85.6064,85.6064,38756.0
2015-09-14 14:05:00,101.44,101.47,101.36,101.37,30521.0,85.6064,85.6317,85.5389,85.5473,30521.0
2015-09-14 14:10:00,101.39,101.42,101.35,101.38,23095.0,85.5642,85.5895,85.5304,85.5557,23095.0
2015-09-14 14:15:00,101.38,101.41,101.37,101.39,26360.0,85.5557,85.5811,85.5473,85.5642,26360.0
2015-09-14 14:20:00,101.41,101.45,101.36,101.37,35295.0,85.5811,85.6148,85.5389,85.5473,35295.0
2015-09-14 14:25:00,101.37,101.41,101.3,101.33,41984.0,85.5473,85.5811,85.4882,85.5135,41984.0
2015-09-14 14:30:00,101.3,101.33,101.28,101.3,28358.0,85.4882,85.5135,85.4713,85.4882,28358.0
2015-09-14 14:35:00,101.3,101.36,101.29,101.35,24651.0,85.4882,85.5389,85.4798,85.5304,24651.0
2015-09-14 14:40:00,101.36,101.38,101.33,101.34,23287.0,85.5389,85.5557,85.5135,85.522,23287.0
2015-09-14 14:45:00,101.34,101.41,101.32,101.32,37007.0,85.522,85.5811,85.5051,85.5051,37007.0
2015-09-14 14:50:00,101.31,101.38,101.29,101.38,35141.0,85.4967,85.5557,85.4798,85.5557,35141.0
2015-09-14 14:55:00,101.39,101.48,101.38,101.39,45402.0,85.5642,85.6401,85.5557,85.5642,45402.0
2015-09-14 15:00:00,101.37,101.38,101.31,101.32,34862.0,85.5473,85.5557,85.4967,85.5051,34862.0
2015-09-14 15:05:00,101.31,101.31,101.25,101.31,30057.0,85.4967,85.4967,85.446,85.4967,30057.0
2015-09-14 15:10:00,101.31,101.42,101.3,101.41,28691.0,85.4967,85.5895,85.4882,85.5811,28691.0
2015-09-14 15:15:00,101.42,101.47,101.39,101.4,45618.0,85.5895,85.6317,85.5642,85.5726,45618.0
2015-09-14 15:20:00,101.4,101.46,101.35,101.38,42752.0,85.5726,85.6233,85.5304,85.5557,42752.0
2015-09-14 15:25:00,101.39,101.4,101.34,101.37,39329.0,85.5642,85.5726,85.522,85.5473,39329.0
2015-09-14 15:30:00,101.39,101.41,101.31,101.36,20712.0,85.5642,85.5811,85.4967,85.5389,20712.0
2015-09-14 15:35:00,101.35,101.36,101.26,101.28,42754.0,85.5304,85.5389,85.4545,85.4713,42754.0
2015-09-14 15:40:00,101.29,101.34,101.25,101.33,32621.0,85.4798,85.522,85.446,85.5135,32621.0
2015-09-14 15:45:00,101.33,101.38,101.32,101.33,26482.0,85.5135,85.5557,85.5051,85.5135,26482.0
2015-09-14 15:50:00,101.33,101.42,101.33,101.34,30665.0,85.5135,85.5895,85.5135,85.522,30665.0
2015-09-14 15:55:00,101.33,101.49,101.31,101.45,90277.0,85.5135,85.6486,85.4967,85.6148,90277.0
2015-09-15 09:30:00,101.81,101.84,101.61,101.69,33892.0,85.9186,85.9439,85.7498,85.8174,33892.0
2015-09-15 09:35:00,101.7,101.73,101.6,101.7,11056.0,85.8258,85.8511,85.7414,85.8258,11056.0
2015-09-15 09:40:00,101.63,101.64,101.56,101.62,20232.0,85.7667,85.7752,85.7076,85.7583,20232.0
2015-09-15 09:45:00,101.61,101.62,101.53,101.59,38062.0,85.7498,85.7583,85.6823,85.733,38062.0
2015-09-15 09:50:00,101.6,101.76,101.6,101.76,16016.0,85.7414,85.8764,85.7414,85.8764,16016.0
2015-09-15 09:55:00,101.76,101.8,101.72,101.74,18920.0,85.8764,85.9102,85.8427,85.8595,18920.0
2015-09-15 10:00:00,101.76,101.81,101.69,101.69,47258.0,85.8764,85.9186,85.8174,85.8174,47258.0
2015-09-15 10:05:00,101.69,101.72,101.64,101.65,22812.0,85.8174,85.8427,85.7752,85.7836,22812.0
2015-09-15 10:10:00,101.64,101.72,101.64,101.7,18000.0,85.7752,85.8427,85.7752,85.8258,18000.0
2015-09-15 10:15:00,101.7,101.81,101.7,101.79,14057.0,85.8258,85.9186,85.8258,85.9017,14057.0
2015-09-15 10:20:00,101.79,102.02,101.78,101.94,60032.0,85.9017,86.0958,85.8933,86.0283,60032.0
2015-09-15 10:25:00,101.94,101.94,101.87,101.87,12719.0,86.0283,86.0283,85.9693,85.9693,12719.0
2015-09-15 10:30:00,101.89,102.11,101.89,102.06,60565.0,85.9861,86.1718,85.9861,86.1296,60565.0
2015-09-15 10:35:00,102.06,102.13,102.02,102.05,26403.0,86.1296,86.1887,86.0958,86.1212,26403.0
2015-09-15 10:40:00,102.07,102.22,102.07,102.22,60457.0,86.138,86.2646,86.138,86.2646,60457.0
2015-09-15 10:45:00,102.23,102.38,102.23,102.25,32676.0,86.2731,86.3996,86.2731,86.2899,32676.0
2015-09-15 10:50:00,102.26,102.28,102.2,102.24,9778.0,86.2984,86.3153,86.2477,86.2815,9778.0
2015-09-15 10:55:00,102.25,102.29,102.22,102.28,33879.0,86.2899,86.3237,86.2646,86.3153,33879.0
2015-09-15 11:00:00,102.3,102.32,102.21,102.28,39876.0,86.3321,86.349,86.2562,86.3153,39876.0
2015-09-15 11:05:00,102.31,102.32,102.21,102.25,25076.0,86.3406,86.349,86.2562,86.2899,25076.0
2015-09-15 11:10:00,102.24,102.29,102.21,102.27,21657.0,86.2815,86.3237,86.2562,86.3068,21657.0
2015-09-15 11:15:00,102.27,102.29,102.18,102.18,11891.0,86.3068,86.3237,86.2309,86.2309,11891.0
2015-09-15 11:20:00,102.18,102.23,102.15,102.19,22952.0,86.2309,86.2731,86.2056,86.2393,22952.0
2015-09-15 11:25:00,102.2,102.25,102.2,102.22,8092.0,86.2477,86.2899,86.2477,86.2646,8092.0
2015-09-15 11:30:00,102.23,102.28,102.13,102.13,11387.0,86.2731,86.3153,86.1887,86.1887,11387.0
2015-09-15 11:35:00,102.13,102.21,102.13,102.16,9754.0,86.1887,86.2562,86.1887,86.214,9754.0
2015-09-15 11:40:00,102.15,102.22,102.14,102.21,7955.0,86.2056,86.2646,86.1971,86.2562,7955.0
2015-09-15 11:45:00,102.23,102.27,102.21,102.25,16241.0,86.2731,86.3068,86.2562,86.2899,16241.0
2015-09-15 11:50:00,102.25,102.29,102.2,102.2,10259.0,86.2899,86.3237,86.2477,86.2477,10259.0
2015-09-15 11:55:00,102.21,102.25,102.21,102.25,14661.0,86.2562,86.2899,86.2562,86.2899,14661.0
2015-09-15 12:00:00,102.25,102.31,102.22,102.24,36432.0,86.2899,86.3406,86.2646,86.2815,36432.0
2015-09-15 12:05:00,102.23,102.3,102.18,102.3,18283.0,86.2731,86.3321,86.2309,86.3321,18283.0
2015-09-15 12:10:00,102.29,102.36,102.27,102.34,18577.0,86.3237,86.3828,86.3068,86.3659,18577.0
2015-09-15 12:15:00,102.34,102.39,102.34,102.35,30718.0,86.3659,86.4081,86.3659,86.3743,30718.0
2015-09-15 12:20:00,102.35,102.4,102.3,102.33,7249.0,86.3743,86.4165,86.3321,86.3575,7249.0
2015-09-15 12:25:00,102.34,102.35,102.29,102.34,6419.0,86.3659,86.3743,86.3237,86.3659,6419.0
2015-09-15 12:30:00,102.35,102.37,102.33,102.37,13246.0,86.3743,86.3912,86.3575,86.3912,13246.0
2015-09-15 12:35:00,102.36,102.39,102.34,102.39,11400.0,86.3828,86.4081,86.3659,86.4081,11400.0
2015-09-15 12:40:00,102.39,102.4,102.32,102.32,12934.0,86.4081,86.4165,86.349,86.349,12934.0
2015-09-15 12:45:00,102.32,102.35,102.3,102.33,13385.0,86.349,86.3743,86.3321,86.3575,13385.0
2015-09-15 12:50:00,102.33,102.35,102.3,102.3,35355.0,86.3575,86.3743,86.3321,86.3321,35355.0
2015-09-15 12:55:00,102.32,102.33,102.27,102.27,17290.0,86.349,86.3575,86.3068,86.3068,17290.0
2015-09-15 13:00:00,102.29,102.3,102.25,102.3,12848.0,86.3237,86.3321,86.2899,86.3321,12848.0
2015-09-15 13:05:00,102.3,102.33,102.29,102.3,13552.0,86.3321,86.3575,86.3237,86.3321,13552.0
2015-09-15 13:10:00,102.3,102.37,102.25,102.37,17230.0,86.3321,86.3912,86.2899,86.3912,17230.0
2015-09-15 13:15:00,102.37,102.48,102.37,102.45,20108.0,86.3912,86.484,86.3912,86.4587,20108.0
2015-09-15 13:20:00,102.45,102.49,102.45,102.46,15244.0,86.4587,86.4925,86.4587,86.4672,15244.0
2015-09-15 13:25:00,102.48,102.6,102.46,102.57,46408.0,86.484,86.5853,86.4672,86.56,46408.0
2015-09-15 13:30:00,102.56,102.72,102.56,102.62,126626.0,86.5516,86.6866,86.5516,86.6022,126626.0
2015-09-15 13:35:00,102.62,102.63,102.59,102.63,11838.0,86.6022,86.6106,86.5769,86.6106,11838.0
2015-09-15 13:40:00,102.64,102.72,102.64,102.68,21119.0,86.6191,86.6866,86.6191,86.6528,21119.0
2015-09-15 13:45:00,102.69,102.71,102.65,102.65,16972.0,86.6613,86.6781,86.6275,86.6275,16972.0
2015-09-15 13:50:00,102.63,102.64,102.59,102.59,16493.0,86.6106,86.6191,86.5769,86.5769,16493.0
2015-09-15 13:55:00,102.58,102.58,102.53,102.57,17560.0,86.5684,86.5684,86.5262,86.56,17560.0
2015-09-15 14:00:00,102.57,102.59,102.54,102.58,17401.0,86.56,86.5769,86.5347,86.5684,17401.0
2015-09-15 14:05:00,102.6,102.66,102.58,102.65,13275.0,86.5853,86.6359,86.5684,86.6275,13275.0
2015-09-15 14:10:00,102.67,102.77,102.65,102.67,84457.0,86.6444,86.7288,86.6275,86.6444,84457.0
2015-09-15 14:15:00,102.68,102.72,102.66,102.68,29936.0,86.6528,86.6866,86.6359,86.6528,29936.0
2015-09-15 14:20:00,102.68,102.69,102.59,102.62,38231.0,86.6528,86.6613,86.5769,86.6022,38231.0
2015-09-15 14:25:00,102.63,102.68,102.59,102.68,15245.0,86.6106,86.6528,86.5769,86.6528,15245.0
2015-09-15 14:30:00,102.69,102.71,102.64,102.69,32417.0,86.6613,86.6781,86.6191,86.6613,32417.0
2015-09-15 14:35:00,102.69,102.75,102.69,102.73,28148.0,86.6613,86.7119,86.6613,86.695,28148.0
2015-09-15 14:40:00,102.72,102.79,102.72,102.72,24038.0,86.6866,86.7457,86.6866,86.6866,24038.0
2015-09-15 14:45:00,102.71,102.84,102.71,102.81,119745.0,86.6781,86.7878,86.6781,86.7625,119745.0
2015-09-15 14:50:00,102.81,102.85,102.72,102.77,33731.0,86.7625,86.7963,86.6866,86.7288,33731.0
2015-09-15 14:55:00,102.79,102.85,102.78,102.83,29452.0,86.7457,86.7963,86.7372,86.7794,29452.0
2015-09-15 15:00:00,102.85,102.91,102.83,102.85,26559.0,86.7963,86.8469,86.7794,86.7963,26559.0
2015-09-15 15:05:00,102.86,102.91,102.85,102.9,57074.0,86.8047,86.8469,86.7963,86.8385,57074.0
2015-09-15 15:10:00,102.92,102.95,102.91,102.93,18067.0,86.8554,86.8807,86.8469,86.8638,18067.0
2015-09-15 15:15:00,102.95,102.97,102.88,102.9,17878.0,86.8807,86.8976,86.8216,86.8385,17878.0
2015-09-15 15:20:00,102.89,102.9,102.84,102.88,25697.0,86.83,86.8385,86.7878,86.8216,25697.0
2015-09-15 15:25:00,102.86,102.93,102.85,102.9,17746.0,86.8047,86.8638,86.7963,86.8385,17746.0
2015-09-15 15:30:00,102.9,102.94,102.87,102.92,65805.0,86.8385,86.8722,86.8132,86.8554,65805.0
2015-09-15 15:35:00,102.9,102.9,102.77,102.79,32632.0,86.8385,86.8385,86.7288,86.7457,32632.0
2015-09-15 15:40:00,102.78,102.89,102.75,102.87,62648.0,86.7372,86.83,86.7119,86.8132,62648.0
2015-09-15 15:45:00,102.88,102.88,102.71,102.75,73798.0,86.8216,86.8216,86.6781,86.7119,73798.0
2015-09-15 15:50:00,102.77,102.81,102.72,102.73,62672.0,86.7288,86.7625,86.6866,86.695,62672.0
2015-09-15 15:55:00,102.72,102.81,102.7,102.73,44515.0,86.6866,86.7625,86.6697,86.695,44515.0
2015-09-16 09:30:00,102.87,103.0,102.74,102.97,59234.0,86.8132,86.9229,86.7035,86.8976,59234.0
2015-09-16 09:35:00,102.97,102.99,102.86,102.98,26554.0,86.8976,86.9144,86.8047,86.906,26554.0
2015-09-16 09:40:00,103.0,103.02,102.82,102.82,39962.0,86.9229,86.9398,86.771,86.771,39962.0
2015-09-16 09:45:00,102.84,102.91,102.74,102.74,39029.0,86.7878,86.8469,86.7035,86.7035,39029.0
2015-09-16 09:50:00,102.77,102.85,102.74,102.84,39136.0,86.7288,86.7963,86.7035,86.7878,39136.0
2015-09-16 09:55:00,102.84,102.84,102.79,102.8,10738.0,86.7878,86.7878,86.7457,86.7541,10738.0
2015-09-16 10:00:00,102.81,102.81,102.69,102.71,25968.0,86.7625,86.7625,86.6613,86.6781,25968.0
2015-09-16 10:05:00,102.73,102.91,102.73,102.9,21936.0,86.695,86.8469,86.695,86.8385,21936.0
2015-09-16 10:10:00,102.89,102.99,102.89,102.98,12294.0,86.83,86.9144,86.83,86.906,12294.0
2015-09-16 10:15:00,102.98,103.02,102.97,102.97,22421.0,86.906,86.9398,86.8976,86.8976,22421.0
2015-09-16 10:20:00,102.99,103.04,102.93,102.94,23290.0,86.9144,86.9566,86.8638,86.8722,23290.0
2015-09-16 10:25:00,102.94,102.98,102.91,102.95,16903.0,86.8722,86.906,86.8469,86.8807,16903.0
2015-09-16 10:30:00,102.94,103.0,102.92,102.95,23862.0,86.8722,86.9229,86.8554,86.8807,23862.0
2015-09-16 10:35:00,102.95,102.97,102.84,102.92,15917.0,86.8807,86.8976,86.7878,86.8554,15917.0
2015-09-16 10:40:00,102.91,102.91,102.81,102.82,15473.0,86.8469,86.8469,86.7625,86.771,15473.0
2015-09-16 10:45:00,102.82,102.89,102.8,102.83,23677.0,86.771,86.83,86.7541,86.7794,23677.0
2015-09-16 10:50:00,102.83,102.87,102.8,102.85,17906.0,86.7794,86.8132,86.7541,86.7963,17906.0
2015-09-16 10:55:00,102.86,102.96,102.85,102.92,13424.0,86.8047,86.8891,86.7963,86.8554,13424.0
2015-09-16 11:00:00,102.92,103.01,102.89,102.98,39262.0,86.8554,86.9313,86.83,86.906,39262.0
2015-09-16 11:05:00,102.99,103.17,102.99,103.16,41592.0,86.9144,87.0663,86.9144,87.0579,41592.0
2015-09-16 11:10:00,103.18,103.29,103.17,103.29,84146.0,87.0748,87.1676,87.0663,87.1676,84146.0
2015-09-16 11:15:00,103.27,103.29,103.23,103.23,27241.0,87.1507,87.1676,87.117,87.117,27241.0
2015-09-16 11:20:00,103.24,103.37,103.22,103.32,51564.0,87.1254,87.2351,87.1085,87.1929,51564.0
2015-09-16 11:25:00,103.33,103.39,103.31,103.36,27884.0,87.2014,87.252,87.1845,87.2267,27884.0
2015-09-16 11:30:00,103.37,103.37,103.25,103.28,37831.0,87.2351,87.2351,87.1339,87.1592,37831.0
2015-09-16 11:35:00,103.28,103.33,103.27,103.28,10186.0,87.1592,87.2014,87.1507,87.1592,10186.0
2015-09-16 11:40:00,103.27,103.27,103.24,103.24,16638.0,87.1507,87.1507,87.1254,87.1254,16638.0
2015-09-16 11:45:00,103.24,103.27,103.23,103.24,18062.0,87.1254,87.1507,87.117,87.1254,18062.0
2015-09-16 11:50:00,103.25,103.3,103.22,103.3,11851.0,87.1339,87.176,87.1085,87.176,11851.0
2015-09-16 11:55:00,103.3,103.35,103.3,103.34,23164.0,87.176,87.2182,87.176,87.2098,23164.0
2015-09-16 12:00:00,103.34,103.41,103.34,103.34,25075.0,87.2098,87.2689,87.2098,87.2098,25075.0
2015-09-16 12:05:00,103.34,103.34,103.28,103.3,15966.0,87.2098,87.2098,87.1592,87.176,15966.0
2015-09-16 12:10:00,103.3,103.34,103.3,103.32,15450.0,87.176,87.2098,87.176,87.1929,15450.0
2015-09-16 12:15:00,103.33,103.43,103.32,103.4,10605.0,87.2014,87.2858,87.1929,87.2604,10605.0
2015-09-16 12:20:00,103.4,103.47,103.39,103.42,12183.0,87.2604,87.3195,87.252,87.2773,12183.0
2015-09-16 12:25:00,103.42,103.46,103.41,103.46,15703.0,87.2773,87.3111,87.2689,87.3111,15703.0
2015-09-16 12:30:00,103.47,103.51,103.39,103.5,37360.0,87.3195,87.3533,87.252,87.3448,37360.0
2015-09-16 12:35:00,103.5,103.56,103.46,103.54,30000.0,87.3448,87.3955,87.3111,87.3786,30000.0
2015-09-16 12:40:00,103.52,103.53,103.48,103.5,40723.0,87.3617,87.3701,87.328,87.3448,40723.0
2015-09-16 12:45:00,103.51,103.52,103.45,103.47,9088.0,87.3533,87.3617,87.3026,87.3195,9088.0
2015-09-16 12:50:00,103.47,103.5,103.44,103.5,19397.0,87.3195,87.3448,87.2942,87.3448,19397.0
2015-09-16 12:55:00,103.5,103.55,103.49,103.55,15041.0,87.3448,87.387,87.3364,87.387,15041.0
2015-09-16 13:00:00,103.53,103.53,103.4,103.42,13536.0,87.3701,87.3701,87.2604,87.2773,13536.0
2015-09-16 13:05:00,103.45,103.47,103.41,103.46,3533.0,87.3026,87.3195,87.2689,87.3111,3533.0
2015-09-16 13:10:00,103.45,103.48,103.44,103.46,143015.0,87.3026,87.328,87.2942,87.3111,143015.0
2015-09-16 13:15:00,103.46,103.47,103.41,103.41,16206.0,87.3111,87.3195,87.2689,87.2689,16206.0
2015-09-16 13:20:00,103.41,103.42,103.32,103.38,10354.0,87.2689,87.2773,87.1929,87.2436,10354.0
2015-09-16 13:25:00,103.38,103.39,103.31,103.33,45234.0,87.2436,87.252,87.1845,87.2014,45234.0
2015-09-16 13:30:00,103.32,103.36,103.29,103.33,31177.0,87.1929,87.2267,87.1676,87.2014,31177.0
2015-09-16 13:35:00,103.35,103.37,103.31,103.31,33041.0,87.2182,87.2351,87.1845,87.1845,33041.0
2015-09-16 13:40:00,103.32,103.35,103.3,103.35,16791.0,87.1929,87.2182,87.176,87.2182,16791.0
2015-09-16 13:45:00,103.33,103.38,103.32,103.36,16456.0,87.2014,87.2436,87.1929,87.2267,16456.0
2015-09-16 13:50:00,103.37,103.45,103.37,103.42,13455.0,87.2351,87.3026,87.2351,87.2773,13455.0
2015-09-16 13:55:00,103.42,103.45,103.41,103.44,14400.0,87.2773,87.3026,87.2689,87.2942,14400.0
2015-09-16 14:00:00,103.44,103.44,103.35,103.42,18033.0,87.2942,87.2942,87.2182,87.2773,18033.0
2015-09-16 14:05:00,103.43,103.43,103.35,103.39,17962.0,87.2858,87.2858,87.2182,87.252,17962.0
2015-09-16 14:10:00,103.41,103.41,103.27,103.28,31585.0,87.2689,87.2689,87.1507,87.1592,31585.0
2015-09-16 14:15:00,103.28,103.28,103.21,103.25,9393.0,87.1592,87.1592,87.1001,87.1339,9393.0
2015-09-16 14:20:00,103.25,103.26,103.13,103.17,51331.0,87.1339,87.1423,87.0326,87.0663,51331.0
2015-09-16 14:25:00,103.17,103.21,103.14,103.2,21910.0,87.0663,87.1001,87.041,87.0917,21910.0
2015-09-16 14:30:00,103.21,103.23,103.17,103.23,9125.0,87.1001,87.117,87.0663,87.117,9125.0
2015-09-16 14:35:00,103.23,103.24,103.16,103.18,50670.0,87.117,87.1254,87.0579,87.0748,50670.0
2015-09-16 14:40:00,103.18,103.29,103.15,103.29,18134.0,87.0748,87.1676,87.0495,87.1676,18134.0
2015-09-16 14:45:00,103.3,103.38,103.3,103.38,28023.0,87.176,87.2436,87.176,87.2436,28023.0
2015-09-16 14:50:00,103.38,103.38,103.34,103.36,8871.0,87.2436,87.2436,87.2098,87.2267,8871.0
2015-09-16 14:55:00,103.38,103.55,103.35,103.51,58076.0,87.2436,87.387,87.2182,87.3533,58076.0
2015-09-16 15:00:00,103.51,103.57,103.44,103.5,18025.0,87.3533,87.4039,87.2942,87.3448,18025.0
2015-09-16 15:05:00,103.53,103.55,103.49,103.5,50658.0,87.3701,87.387,87.3364,87.3448,50658.0
2015-09-16 15:10:00,103.5,103.59,103.46,103.52,55791.0,87.3448,87.4208,87.3111,87.3617,55791.0
2015-09-16 15:15:00,103.52,103.58,103.48,103.56,63510.0,87.3617,87.4123,87.328,87.3955,63510.0
2015-09-16 15:20:00,103.57,103.66,103.51,103.62,49085.0,87.4039,87.4799,87.3533,87.4461,49085.0
2015-09-16 15:25:00,103.63,103.65,103.54,103.64,33102.0,87.4545,87.4714,87.3786,87.463,33102.0
2015-09-16 15:30:00,103.65,103.7,103.63,103.67,41437.0,87.4714,87.5136,87.4545,87.4883,41437.0
2015-09-16 15:35:00,103.69,103.71,103.62,103.67,36699.0,87.5052,87.5221,87.4461,87.4883,36699.0
2015-09-16 15:40:00,103.68,103.73,103.63,103.66,53688.0,87.4967,87.5389,87.4545,87.4799,53688.0
2015-09-16 15:45:00,103.64,103.65,103.59,103.63,44262.0,87.463,87.4714,87.4208,87.4545,44262.0
2015-09-16 15:50:00,103.62,103.7,103.6,103.67,66112.0,87.4461,87.5136,87.4292,87.4883,66112.0
2015-09-16 15:55:00,103.66,103.73,103.59,103.61,44279.0,87.4799,87.5389,87.4208,87.4377,44279.0
2015-09-17 09:30:00,103.64,103.65,103.42,103.56,35861.0,87.463,87.4714,87.2773,87.3955,35861.0
2015-09-17 09:35:00,103.55,103.55,103.45,103.48,12727.0,87.387,87.387,87.3026,87.328,12727.0
2015-09-17 09:40:00,103.51,103.59,103.47,103.59,15332.0,87.3533,87.4208,87.3195,87.4208,15332.0
2015-09-17 09:45:00,103.58,103.66,103.53,103.64,49530.0,87.4123,87.4799,87.3701,87.463,49530.0
2015-09-17 09:50:00,103.64,103.67,103.54,103.58,53184.0,87.463,87.4883,87.3786,87.4123,53184.0
2015-09-17 09:55:00,103.58,103.63,103.51,103.6,29800.0,87.4123,87.4545,87.3533,87.4292,29800.0
2015-09-17 10:00:00,103.58,103.75,103.56,103.72,21585.0,87.4123,87.5558,87.3955,87.5305,21585.0
2015-09-17 10:05:00,103.72,103.73,103.66,103.66,15433.0,87.5305,87.5389,87.4799,87.4799,15433.0
2015-09-17 10:10:00,103.66,103.72,103.6,103.65,18444.0,87.4799,87.5305,87.4292,87.4714,18444.0
2015-09-17 10:15:00,103.63,103.75,103.62,103.71,19441.0,87.4545,87.5558,87.4461,87.5221,19441.0
2015-09-17 10:20:00,103.72,103.73,103.66,103.68,62115.0,87.5305,87.5389,87.4799,87.4967,62115.0
2015-09-17 10:25:00,103.68,103.72,103.63,103.64,48536.0,87.4967,87.5305,87.4545,87.463,48536.0
2015-09-17 10:30:00,103.62,103.64,103.55,103.61,50768.0,87.4461,87.463,87.387,87.4377,50768.0
2015-09-17 10:35:00,103.62,103.64,103.58,103.61,13288.0,87.4461,87.463,87.4123,87.4377,13288.0
2015-09-17 10:40:00,103.61,103.74,103.58,103.72,51160.0,87.4377,87.5474,87.4123,87.5305,51160.0
2015-09-17 10:45:00,103.72,103.76,103.68,103.76,13965.0,87.5305,87.5642,87.4967,87.5642,13965.0
2015-09-17 10:50:00,103.76,103.76,103.69,103.74,13937.0,87.5642,87.5642,87.5052,87.5474,13937.0
2015-09-17 10:55:00,103.74,103.75,103.69,103.72,40406.0,87.5474,87.5558,87.5052,87.5305,40406.0
2015-09-17 11:00:00,103.72,103.74,103.69,103.7,15501.0,87.5305,87.5474,87.5052,87.5136,15501.0
2015-09-17 11:05:00,103.7,103.8,103.7,103.79,23005.0,87.5136,87.598,87.5136,87.5896,23005.0
2015-09-17 11:10:00,103.78,103.82,103.75,103.78,30604.0,87.5811,87.6149,87.5558,87.5811,30604.0
2015-09-17 11:15:00,103.79,103.85,103.78,103.79,28383.0,87.5896,87.6402,87.5811,87.5896,28383.0
2015-09-17 11:20:00,103.78,103.84,103.77,103.81,48344.0,87.5811,87.6318,87.5727,87.6064,48344.0
2015-09-17 11:25:00,103.81,103.83,103.74,103.78,17499.0,87.6064,87.6233,87.5474,87.5811,17499.0
2015-09-17 11:30:00,103.78,103.79,103.73,103.77,17269.0,87.5811,87.5896,87.5389,87.5727,17269.0
2015-09-17 11:35:00,103.76,103.79,103.71,103.75,17203.0,87.5642,87.5896,87.5221,87.5558,17203.0
2015-09-17 11:40:00,103.77,103.8,103.75,103.75,16175.0,87.5727,87.598,87.5558,87.5558,16175.0
2015-09-17 11:45:00,103.74,103.79,103.74,103.75,33368.0,87.5474,87.5896,87.5474,87.5558,33368.0
2015-09-17 11:50:00,103.74,103.77,103.72,103.73,21651.0,87.5474,87.5727,87.5305,87.5389,21651.0
2015-09-17 11:55:00,103.71,103.76,103.71,103.73,44010.0,87.5221,87.5642,87.5221,87.5389,44010.0
2015-09-17 12:00:00,103.74,103.76,103.68,103.68,28362.0,87.5474,87.5642,87.4967,87.4967,28362.0
2015-09-17 12:05:00,103.68,103.76,103.67,103.72,12921.0,87.4967,87.5642,87.4883,87.5305,12921.0
2015-09-17 12:10:00,103.71,103.78,103.71,103.77,38605.0,87.5221,87.5811,87.5221,87.5727,38605.0
2015-09-17 12:15:00,103.77,103.88,103.77,103.8,32564.0,87.5727,87.6655,87.5727,87.598,32564.0
2015-09-17 12:20:00,103.82,103.83,103.79,103.82,7477.0,87.6149,87.6233,87.5896,87.6149,7477.0
2015-09-17 12:25:00,103.82,103.86,103.8,103.85,10060.0,87.6149,87.6486,87.598,87.6402,10060.0
2015-09-17 12:30:00,103.85,103.9,103.81,103.82,18161.0,87.6402,87.6824,87.6064,87.6149,18161.0
2015-09-17 12:35:00,103.83,103.85,103.78,103.79,34695.0,87.6233,87.6402,87.5811,87.5896,34695.0
2015-09-17 12:40:00,103.78,103.78,103.73,103.77,56944.0,87.5811,87.5811,87.5389,87.5727,56944.0
2015-09-17 12:45:00,103.77,103.82,103.74,103.82,42479.0,87.5727,87.6149,87.5474,87.6149,42479.0
2015-09-17 12:50:00,103.82,103.85,103.8,103.85,21242.0,87.6149,87.6402,87.598,87.6402,21242.0
2015-09-17 12:55:00,103.84,103.97,103.84,103.92,48546.0,87.6318,87.7415,87.6318,87.6993,48546.0
2015-09-17 13:00:00,103.92,103.92,103.88,103.9,24284.0,87.6993,87.6993,87.6655,87.6824,24284.0
2015-09-17 13:05:00,103.9,103.93,103.87,103.87,19891.0,87.6824,87.7077,87.6571,87.6571,19891.0
2015-09-17 13:10:00,103.86,103.92,103.84,103.89,47941.0,87.6486,87.6993,87.6318,87.674,47941.0
2015-09-17 13:15:00,103.9,104.05,103.9,104.05,40601.0,87.6824,87.809,87.6824,87.809,40601.0
2015-09-17 13:20:00,104.05,104.11,104.01,104.02,40221.0,87.809,87.8596,87.7752,87.7837,40221.0
2015-09-17 13:25:00,104.03,104.15,104.01,104.04,83180.0,87.7921,87.8934,87.7752,87.8005,83180.0
2015-09-17 13:30:00,104.04,104.12,104.04,104.12,41786.0,87.8005,87.8681,87.8005,87.8681,41786.0
2015-09-17 13:35:00,104.12,104.12,103.98,103.98,28837.0,87.8681,87.8681,87.7499,87.7499,28837.0
2015-09-17 13:40:00,103.98,104.04,103.93,103.95,20775.0,87.7499,87.8005,87.7077,87.7246,20775.0
2015-09-17 13:45:00,103.96,104.0,103.93,103.98,25915.0,87.733,87.7668,87.7077,87.7499,25915.0
2015-09-17 13:50:00,103.98,104.04,103.94,104.04,72378.0,87.7499,87.8005,87.7162,87.8005,72378.0
2015-09-17 13:55:00,104.03,104.04,103.94,103.97,33873.0,87.7921,87.8005,87.7162,87.7415,33873.0
2015-09-17 14:00:00,104.01,104.35,103.32,103.45,214035.0,87.7752,88.0622,87.1929,87.3026,214035.0
2015-09-17 14:05:00,103.46,103.81,103.42,103.8,95682.0,87.3111,87.6064,87.2773,87.598,95682.0
2015-09-17 14:10:00,103.85,104.21,103.85,104.0,78690.0,87.6402,87.944,87.6402,87.7668,78690.0
2015-09-17 14:15:00,104.01,104.36,103.92,104.16,78022.0,87.7752,88.0706,87.6993,87.9018,78022.0
2015-09-17 14:20:00,104.18,104.22,103.98,104.1,75015.0,87.9187,87.9524,87.7499,87.8512,75015.0
2015-09-17 14:25:00,104.11,104.18,103.89,103.91,56398.0,87.8596,87.9187,87.674,87.6908,56398.0
2015-09-17 14:30:00,103.91,104.22,103.9,104.16,94452.0,87.6908,87.9524,87.6824,87.9018,94452.0
2015-09-17 14:35:00,104.18,104.25,104.04,104.1,151309.0,87.9187,87.9778,87.8005,87.8512,151309.0
2015-09-17 14:40:00,104.08,104.58,104.08,104.53,88617.0,87.8343,88.2563,87.8343,88.2141,88617.0
2015-09-17 14:45:00,104.53,105.03,104.49,104.88,223677.0,88.2141,88.636,88.1803,88.5094,223677.0
2015-09-17 14:50:00,104.9,104.9,104.76,104.85,63183.0,88.5263,88.5263,88.4082,88.4841,63183.0
2015-09-17 14:55:00,104.87,104.87,104.63,104.7,60658.0,88.501,88.501,88.2985,88.3575,60658.0
2015-09-17 15:00:00,104.71,104.83,104.57,104.62,63439.0,88.366,88.4672,88.2478,88.29,63439.0
2015-09-17 15:05:00,104.62,104.62,104.23,104.27,93115.0,88.29,88.29,87.9609,87.9946,93115.0
2015-09-17 15:10:00,104.26,104.39,103.91,103.94,101536.0,87.9862,88.0959,87.6908,87.7162,101536.0
2015-09-17 15:15:00,103.94,104.06,103.82,103.94,100617.0,87.7162,87.8174,87.6149,87.7162,100617.0
2015-09-17 15:20:00,103.94,103.95,103.24,103.63,181585.0,87.7162,87.7246,87.1254,87.4545,181585.0
2015-09-17 15:25:00,103.62,103.79,103.5,103.75,138452.0,87.4461,87.5896,87.3448,87.5558,138452.0
2015-09-17 15:30:00,103.75,103.97,103.57,103.92,112923.0,87.5558,87.7415,87.4039,87.6993,112923.0
2015-09-17 15:35:00,103.92,103.92,103.55,103.66,181100.0,87.6993,87.6993,87.387,87.4799,181100.0
2015-09-17 15:40:00,103.71,103.84,103.58,103.68,158663.0,87.5221,87.6318,87.4123,87.4967,158663.0
2015-09-17 15:45:00,103.67,103.78,103.57,103.67,100898.0,87.4883,87.5811,87.4039,87.4883,100898.0
2015-09-17 15:50:00,103.67,103.69,103.34,103.35,166964.0,87.4883,87.5052,87.2098,87.2182,166964.0
2015-09-17 15:55:00,103.34,103.53,103.28,103.47,149532.0,87.2098,87.3701,87.1592,87.3195,149532.0
2015-09-18 09:30:00,102.05,102.63,102.0,102.31,124479.0,86.1212,86.6106,86.079,86.3406,124479.0
2015-09-18 09:35:00,102.28,102.38,102.21,102.3,53654.0,86.3153,86.3996,86.2562,86.3321,53654.0
2015-09-18 09:40:00,102.32,102.46,102.3,102.39,34506.0,86.349,86.4672,86.3321,86.4081,34506.0
2015-09-18 09:45:00,102.38,102.42,102.14,102.16,48102.0,86.3996,86.4334,86.1971,86.214,48102.0
2015-09-18 09:50:00,102.16,102.22,102.05,102.21,27182.0,86.214,86.2646,86.1212,86.2562,27182.0
2015-09-18 09:55:00,102.22,102.32,102.19,102.19,32315.0,86.2646,86.349,86.2393,86.2393,32315.0
2015-09-18 10:00:00,102.2,102.3,102.1,102.25,28747.0,86.2477,86.3321,86.1634,86.2899,28747.0
2015-09-18 10:05:00,102.23,102.49,102.23,102.43,35257.0,86.2731,86.4925,86.2731,86.4418,35257.0
2015-09-18 10:10:00,102.45,102.59,102.45,102.52,54635.0,86.4587,86.5769,86.4587,86.5178,54635.0
2015-09-18 10:15:00,102.52,102.52,102.37,102.38,58769.0,86.5178,86.5178,86.3912,86.3996,58769.0
2015-09-18 10:20:00,102.38,102.5,102.32,102.47,85806.0,86.3996,86.5009,86.349,86.4756,85806.0
2015-09-18 10:25:00,102.48,102.78,102.47,102.63,48368.0,86.484,86.7372,86.4756,86.6106,48368.0
2015-09-18 10:30:00,102.62,102.66,102.52,102.6,41193.0,86.6022,86.6359,86.5178,86.5853,41193.0
2015-09-18 10:35:00,102.58,102.58,102.37,102.37,40439.0,86.5684,86.5684,86.3912,86.3912,40439.0
2015-09-18 10:40:00,102.37,102.42,102.3,102.34,81663.0,86.3912,86.4334,86.3321,86.3659,81663.0
2015-09-18 10:45:00,102.34,102.47,102.34,102.43,20053.0,86.3659,86.4756,86.3659,86.4418,20053.0
2015-09-18 10:50:00,102.46,102.58,102.46,102.5,35505.0,86.4672,86.5684,86.4672,86.5009,35505.0
2015-09-18 10:55:00,102.5,102.6,102.43,102.56,39823.0,86.5009,86.5853,86.4418,86.5516,39823.0
2015-09-18 11:00:00,102.55,102.69,102.55,102.63,28250.0,86.5431,86.6613,86.5431,86.6106,28250.0
2015-09-18 11:05:00,102.65,102.75,102.61,102.65,23247.0,86.6275,86.7119,86.5937,86.6275,23247.0
2015-09-18 11:10:00,102.65,102.68,102.56,102.68,20541.0,86.6275,86.6528,86.5516,86.6528,20541.0
2015-09-18 11:15:00,102.67,102.67,102.53,102.59,17767.0,86.6444,86.6444,86.5262,86.5769,17767.0
2015-09-18 11:20:00,102.59,102.7,102.59,102.68,21925.0,86.5769,86.6697,86.5769,86.6528,21925.0
2015-09-18 11:25:00,102.68,102.77,102.51,102.52,36192.0,86.6528,86.7288,86.5094,86.5178,36192.0
2015-09-18 11:30:00,102.5,102.57,102.45,102.51,131105.0,86.5009,86.56,86.4587,86.5094,131105.0
2015-09-18 11:35:00,102.56,102.63,102.43,102.63,27197.0,86.5516,86.6106,86.4418,86.6106,27197.0
2015-09-18 11:40:00,102.62,102.74,102.52,102.72,18394.0,86.6022,86.7035,86.5178,86.6866,18394.0
2015-09-18 11:45:00,102.72,102.89,102.71,102.88,60497.0,86.6866,86.83,86.6781,86.8216,60497.0
2015-09-18 11:50:00,102.87,102.87,102.72,102.73,23955.0,86.8132,86.8132,86.6866,86.695,23955.0
2015-09-18 11:55:00,102.72,102.77,102.7,102.72,24767.0,86.6866,86.7288,86.6697,86.6866,24767.0
2015-09-18 12:00:00,102.73,102.73,102.63,102.64,15935.0,86.695,86.695,86.6106,86.6191,15935.0
2015-09-18 12:05:00,102.65,102.69,102.51,102.54,22246.0,86.6275,86.6613,86.5094,86.5347,22246.0
2015-09-18 12:10:00,102.53,102.53,102.36,102.42,33690.0,86.5262,86.5262,86.3828,86.4334,33690.0
2015-09-18 12:15:00,102.42,102.42,102.34,102.38,21129.0,86.4334,86.4334,86.3659,86.3996,21129.0
2015-09-18 12:20:00,102.34,102.35,102.21,102.21,34816.0,86.3659,86.3743,86.2562,86.2562,34816.0
2015-09-18 12:25:00,102.21,102.35,102.21,102.35,26776.0,86.2562,86.3743,86.2562,86.3743,26776.0
2015-09-18 12:30:00,102.33,102.35,102.24,102.34,29262.0,86.3575,86.3743,86.2815,86.3659,29262.0
2015-09-18 12:35:00,102.33,102.42,102.32,102.35,15656.0,86.3575,86.4334,86.349,86.3743,15656.0
2015-09-18 12:40:00,102.34,102.34,102.17,102.18,16587.0,86.3659,86.3659,86.2224,86.2309,16587.0
2015-09-18 12:45:00,102.18,102.27,102.18,102.26,16058.0,86.2309,86.3068,86.2309,86.2984,16058.0
2015-09-18 12:50:00,102.28,102.34,102.27,102.32,16076.0,86.3153,86.3659,86.3068,86.349,16076.0
2015-09-18 12:55:00,102.31,102.36,102.27,102.31,25158.0,86.3406,86.3828,86.3068,86.3406,25158.0
2015-09-18 13:00:00,102.31,102.46,102.23,102.44,35099.0,86.3406,86.4672,86.2731,86.4503,35099.0
2015-09-18 13:05:00,102.46,102.46,102.36,102.4,10852.0,86.4672,86.4672,86.3828,86.4165,10852.0
2015-09-18 13:10:00,102.38,102.41,102.28,102.29,22825.0,86.3996,86.425,86.3153,86.3237,22825.0
2015-09-18 13:15:00,102.3,102.36,102.23,102.31,16898.0,86.3321,86.3828,86.2731,86.3406,16898.0
2015-09-18 13:20:00,102.3,102.3,102.09,102.11,50347.0,86.3321,86.3321,86.1549,86.1718,50347.0
2015-09-18 13:25:00,102.11,102.23,102.06,102.23,19039.0,86.1718,86.2731,86.1296,86.2731,19039.0
2015-09-18 13:30:00,102.22,102.26,102.16,102.22,16624.0,86.2646,86.2984,86.214,86.2646,16624.0
2015-09-18 13:35:00,102.2,102.2,102.08,102.1,28784.0,86.2477,86.2477,86.1465,86.1634,28784.0
2015-09-18 13:40:00,102.1,102.22,102.1,102.21,15491.0,86.1634,86.2646,86.1634,86.2562,15491.0
2015-09-18 13:45:00,102.21,102.24,102.12,102.14,23973.0,86.2562,86.2815,86.1802,86.1971,23973.0
2015-09-18 13:50:00,102.1,102.15,102.01,102.06,45809.0,86.1634,86.2056,86.0874,86.1296,45809.0
2015-09-18 13:55:00,102.05,102.05,101.9,101.93,57932.0,86.1212,86.1212,85.9946,86.0199,57932.0
2015-09-18 14:00:00,101.93,102.05,101.87,102.03,32380.0,86.0199,86.1212,85.9693,86.1043,32380.0
2015-09-18 14:05:00,102.02,102.15,102.0,102.08,34735.0,86.0958,86.2056,86.079,86.1465,34735.0
2015-09-18 14:10:00,102.07,102.13,101.97,102.1,19164.0,86.138,86.1887,86.0536,86.1634,19164.0
2015-09-18 14:15:00,102.09,102.19,102.07,102.13,24253.0,86.1549,86.2393,86.138,86.1887,24253.0
2015-09-18 14:20:00,102.13,102.3,102.12,102.29,41468.0,86.1887,86.3321,86.1802,86.3237,41468.0
2015-09-18 14:25:00,102.31,102.31,102.22,102.25,18710.0,86.3406,86.3406,86.2646,86.2899,18710.0
2015-09-18 14:30:00,102.23,102.27,102.18,102.22,13065.0,86.2731,86.3068,86.2309,86.2646,13065.0
2015-09-18 14:35:00,102.21,102.23,102.11,102.23,29728.0,86.2562,86.2731,86.1718,86.2731,29728.0
2015-09-18 14:40:00,102.24,102.3,102.17,102.21,20408.0,86.2815,86.3321,86.2224,86.2562,20408.0
2015-09-18 14:45:00,102.21,102.23,102.05,102.05,23063.0,86.2562,86.2731,86.1212,86.1212,23063.0
2015-09-18 14:50:00,102.06,102.07,101.95,102.0,21451.0,86.1296,86.138,86.0368,86.079,21451.0
2015-09-18 14:55:00,102.01,102.22,102.0,102.17,50652.0,86.0874,86.2646,86.079,86.2224,50652.0
2015-09-18 15:00:00,102.17,102.27,102.03,102.05,96352.0,86.2224,86.3068,86.1043,86.1212,96352.0
2015-09-18 15:05:00,102.02,102.03,101.9,101.9,39884.0,86.0958,86.1043,85.9946,85.9946,39884.0
2015-09-18 15:10:00,101.92,102.06,101.91,102.03,44576.0,86.0115,86.1296,86.003,86.1043,44576.0
2015-09-18 15:15:00,102.02,102.04,101.85,101.9,68880.0,86.0958,86.1127,85.9524,85.9946,68880.0
2015-09-18 15:20:00,101.9,101.91,101.79,101.9,45239.0,85.9946,86.003,85.9017,85.9946,45239.0
2015-09-18 15:25:00,101.89,101.95,101.8,101.88,49529.0,85.9861,86.0368,85.9102,85.9777,49529.0
2015-09-18 15:30:00,101.86,101.9,101.79,101.83,48591.0,85.9608,85.9946,85.9017,85.9355,48591.0
2015-09-18 15:35:00,101.81,101.83,101.74,101.77,42922.0,85.9186,85.9355,85.8595,85.8849,42922.0
2015-09-18 15:40:00,101.78,101.78,101.63,101.63,110481.0,85.8933,85.8933,85.7667,85.7667,110481.0
2015-09-18 15:45:00,101.61,101.73,101.58,101.66,61702.0,85.7498,85.8511,85.7245,85.792,61702.0
2015-09-18 15:50:00,101.67,101.85,101.61,101.8,110772.0,85.8005,85.9524,85.7498,85.9102,110772.0
2015-09-18 15:55:00,101.8,101.88,101.7,101.82,85161.0,85.9102,85.9777,85.8258,85.9271,85161.0
2015-09-21 09:30:00,102.42,102.45,102.23,102.36,40464.0,86.4334,86.4587,86.2731,86.3828,40464.0
2015-09-21 09:35:00,102.38,102.57,102.33,102.39,26987.0,86.3996,86.56,86.3575,86.4081,26987.0
2015-09-21 09:40:00,102.39,102.54,102.35,102.53,47031.0,86.4081,86.5347,86.3743,86.5262,47031.0
2015-09-21 09:45:00,102.55,102.66,102.55,102.59,26257.0,86.5431,86.6359,86.5431,86.5769,26257.0
2015-09-21 09:50:00,102.6,102.7,102.59,102.6,65264.0,86.5853,86.6697,86.5769,86.5853,65264.0
2015-09-21 09:55:00,102.58,102.7,102.43,102.45,89522.0,86.5684,86.6697,86.4418,86.4587,89522.0
2015-09-21 10:00:00,102.46,102.51,102.41,102.51,11543.0,86.4672,86.5094,86.425,86.5094,11543.0
2015-09-21 10:05:00,102.5,102.58,102.5,102.55,10329.0,86.5009,86.5684,86.5009,86.5431,10329.0
2015-09-21 10:10:00,102.55,102.61,102.55,102.55,20345.0,86.5431,86.5937,86.5431,86.5431,20345.0
2015-09-21 10:15:00,102.56,102.61,102.47,102.59,22843.0,86.5516,86.5937,86.4756,86.5769,22843.0
2015-09-21 10:20:00,102.59,102.71,102.59,102.7,43456.0,86.5769,86.6781,86.5769,86.6697,43456.0
2015-09-21 10:25:00,102.72,102.72,102.62,102.62,16512.0,86.6866,86.6866,86.6022,86.6022,16512.0
2015-09-21 10:30:00,102.62,102.86,102.62,102.82,41945.0,86.6022,86.8047,86.6022,86.771,41945.0
2015-09-21 10:35:00,102.84,103.02,102.83,102.95,50615.0,86.7878,86.9398,86.7794,86.8807,50615.0
2015-09-21 10:40:00,102.96,102.98,102.92,102.92,12132.0,86.8891,86.906,86.8554,86.8554,12132.0
2015-09-21 10:45:00,102.95,102.95,102.87,102.87,18510.0,86.8807,86.8807,86.8132,86.8132,18510.0
2015-09-21 10:50:00,102.87,102.98,102.87,102.92,19591.0,86.8132,86.906,86.8132,86.8554,19591.0
2015-09-21 10:55:00,102.91,102.94,102.8,102.84,14770.0,86.8469,86.8722,86.7541,86.7878,14770.0
2015-09-21 11:00:00,102.84,102.89,102.83,102.83,21049.0,86.7878,86.83,86.7794,86.7794,21049.0
2015-09-21 11:05:00,102.83,102.89,102.82,102.84,17463.0,86.7794,86.83,86.771,86.7878,17463.0
2015-09-21 11:10:00,102.85,102.89,102.82,102.89,18946.0,86.7963,86.83,86.771,86.83,18946.0
2015-09-21 11:15:00,102.89,102.91,102.84,102.91,14129.0,86.83,86.8469,86.7878,86.8469,14129.0
2015-09-21 11:20:00,102.91,102.92,102.81,102.84,11261.0,86.8469,86.8554,86.7625,86.7878,11261.0
2015-09-21 11:25:00,102.86,102.9,102.76,102.8,79987.0,86.8047,86.8385,86.7203,86.7541,79987.0
2015-09-21 11:30:00,102.79,102.82,102.54,102.55,114413.0,86.7457,86.771,86.5347,86.5431,114413.0
2015-09-21 11:35:00,102.54,102.56,102.48,102.49,20559.0,86.5347,86.5516,86.484,86.4925,20559.0
2015-09-21 11:40:00,102.48,102.53,102.47,102.5,13016.0,86.484,86.5262,86.4756,86.5009,13016.0
2015-09-21 11:45:00,102.5,102.51,102.41,102.45,13047.0,86.5009,86.5094,86.425,86.4587,13047.0
2015-09-21 11:50:00,102.46,102.48,102.41,102.43,13374.0,86.4672,86.484,86.425,86.4418,13374.0
2015-09-21 11:55:00,102.4,102.41,102.32,102.38,16746.0,86.4165,86.425,86.349,86.3996,16746.0
2015-09-21 12:00:00,102.38,102.38,102.09,102.12,63579.0,86.3996,86.3996,86.1549,86.1802,63579.0
2015-09-21 12:05:00,102.1,102.15,102.04,102.13,45582.0,86.1634,86.2056,86.1127,86.1887,45582.0
2015-09-21 12:10:00,102.11,102.18,102.09,102.16,20903.0,86.1718,86.2309,86.1549,86.214,20903.0
2015-09-21 12:15:00,102.17,102.24,102.14,102.16,14775.0,86.2224,86.2815,86.1971,86.214,14775.0
2015-09-21 12:20:00,102.17,102.25,102.14,102.24,19460.0,86.2224,86.2899,86.1971,86.2815,19460.0
2015-09-21 12:25:00,102.24,102.26,102.18,102.23,26735.0,86.2815,86.2984,86.2309,86.2731,26735.0
2015-09-21 12:30:00,102.2,102.2,102.01,102.06,31821.0,86.2477,86.2477,86.0874,86.1296,31821.0
2015-09-21 12:35:00,102.04,102.1,101.99,102.08,45774.0,86.1127,86.1634,86.0705,86.1465,45774.0
2015-09-21 12:40:00,102.08,102.14,102.07,102.14,29003.0,86.1465,86.1971,86.138,86.1971,29003.0
2015-09-21 12:45:00,102.14,102.14,102.02,102.02,16858.0,86.1971,86.1971,86.0958,86.0958,16858.0
2015-09-21 12:50:00,102.01,102.02,101.71,101.8,161195.0,86.0874,86.0958,85.8342,85.9102,161195.0
2015-09-21 12:55:00,101.79,101.84,101.67,101.81,49573.0,85.9017,85.9439,85.8005,85.9186,49573.0
2015-09-21 13:00:00,101.77,101.88,101.75,101.88,37489.0,85.8849,85.9777,85.868,85.9777,37489.0
2015-09-21 13:05:00,101.87,101.96,101.86,101.95,20384.0,85.9693,86.0452,85.9608,86.0368,20384.0
2015-09-21 13:10:00,101.92,101.97,101.86,101.94,16249.0,86.0115,86.0536,85.9608,86.0283,16249.0
2015-09-21 13:15:00,101.94,102.13,101.93,102.07,64022.0,86.0283,86.1887,86.0199,86.138,64022.0
2015-09-21 13:20:00,102.05,102.16,102.04,102.13,11231.0,86.1212,86.214,86.1127,86.1887,11231.0
2015-09-21 13:25:00,102.14,102.2,102.13,102.16,26990.0,86.1971,86.2477,86.1887,86.214,26990.0
2015-09-21 13:30:00,102.17,102.17,102.07,102.09,22969.0,86.2224,86.2224,86.138,86.1549,22969.0
2015-09-21 13:35:00,102.09,102.27,102.08,102.27,26062.0,86.1549,86.3068,86.1465,86.3068,26062.0
2015-09-21 13:40:00,102.24,102.31,102.2,102.29,21496.0,86.2815,86.3406,86.2477,86.3237,21496.0
2015-09-21 13:45:00,102.27,102.27,102.12,102.13,12512.0,86.3068,86.3068,86.1802,86.1887,12512.0
2015-09-21 13:50:00,102.14,102.14,102.07,102.14,11017.0,86.1971,86.1971,86.138,86.1971,11017.0
2015-09-21 13:55:00,102.11,102.11,102.0,102.04,10476.0,86.1718,86.1718,86.079,86.1127,10476.0
2015-09-21 14:00:00,102.03,102.15,102.03,102.11,10120.0,86.1043,86.2056,86.1043,86.1718,10120.0
2015-09-21 14:05:00,102.12,102.12,102.03,102.04,9513.0,86.1802,86.1802,86.1043,86.1127,9513.0
2015-09-21 14:10:00,102.04,102.05,101.9,101.96,14997.0,86.1127,86.1212,85.9946,86.0452,14997.0
2015-09-21 14:15:00,101.92,102.03,101.92,101.97,24613.0,86.0115,86.1043,86.0115,86.0536,24613.0
2015-09-21 14:20:00,101.95,102.06,101.95,102.04,9935.0,86.0368,86.1296,86.0368,86.1127,9935.0
2015-09-21 14:25:00,102.04,102.09,101.98,102.01,75625.0,86.1127,86.1549,86.0621,86.0874,75625.0
2015-09-21 14:30:00,102.02,102.1,101.95,102.08,35360.0,86.0958,86.1634,86.0368,86.1465,35360.0
2015-09-21 14:35:00,102.09,102.21,102.08,102.21,29352.0,86.1549,86.2562,86.1465,86.2562,29352.0
2015-09-21 14:40:00,102.21,102.22,102.15,102.17,15289.0,86.2562,86.2646,86.2056,86.2224,15289.0
2015-09-21 14:45:00,102.18,102.3,102.11,102.3,20523.0,86.2309,86.3321,86.1718,86.3321,20523.0
2015-09-21 14:50:00,102.3,102.47,102.29,102.45,60195.0,86.3321,86.4756,86.3237,86.4587,60195.0
2015-09-21 14:55:00,102.44,102.48,102.4,102.4,11219.0,86.4503,86.484,86.4165,86.4165,11219.0
2015-09-21 15:00:00,102.41,102.41,102.35,102.38,6815.0,86.425,86.425,86.3743,86.3996,6815.0
2015-09-21 15:05:00,102.38,102.41,102.31,102.4,23054.0,86.3996,86.425,86.3406,86.4165,23054.0
2015-09-21 15:10:00,102.4,102.44,102.32,102.38,22178.0,86.4165,86.4503,86.349,86.3996,22178.0
2015-09-21 15:15:00,102.36,102.42,102.31,102.36,15326.0,86.3828,86.4334,86.3406,86.3828,15326.0
2015-09-21 15:20:00,102.38,102.38,102.25,102.26,37381.0,86.3996,86.3996,86.2899,86.2984,37381.0
2015-09-21 15:25:00,102.25,102.33,102.24,102.33,36249.0,86.2899,86.3575,86.2815,86.3575,36249.0
2015-09-21 15:30:00,102.32,102.36,102.03,102.06,91285.0,86.349,86.3828,86.1043,86.1296,91285.0
2015-09-21 15:35:00,102.02,102.07,101.96,102.0,54911.0,86.0958,86.138,86.0452,86.079,54911.0
2015-09-21 15:40:00,101.99,102.06,101.96,102.06,23407.0,86.0705,86.1296,86.0452,86.1296,23407.0
2015-09-21 15:45:00,102.05,102.17,102.05,102.12,44122.0,86.1212,86.2224,86.1212,86.1802,44122.0
2015-09-21 15:50:00,102.1,102.12,102.04,102.06,28848.0,86.1634,86.1802,86.1127,86.1296,28848.0
2015-09-21 15:55:00,102.06,102.24,102.06,102.24,59042.0,86.1296,86.2815,86.1296,86.2815,59042.0
2015-09-22 09:30:00,101.0,101.1,100.84,100.94,86956.0,85.2351,85.3194,85.1,85.1844,86956.0
2015-09-22 09:35:00,100.86,101.13,100.77,101.07,63183.0,85.1169,85.3448,85.041,85.2941,63183.0
2015-09-22 09:40:00,101.09,101.18,101.02,101.1,32287.0,85.311,85.387,85.2519,85.3194,32287.0
2015-09-22 09:45:00,101.11,101.14,100.98,100.98,29991.0,85.3279,85.3532,85.2182,85.2182,29991.0
2015-09-22 09:50:00,100.95,101.01,100.89,100.99,41560.0,85.1929,85.2435,85.1422,85.2266,41560.0
2015-09-22 09:55:00,100.96,101.11,100.96,101.04,16080.0,85.2013,85.3279,85.2013,85.2688,16080.0
2015-09-22 10:00:00,101.03,101.25,101.03,101.2,38649.0,85.2604,85.446,85.2604,85.4038,38649.0
2015-09-22 10:05:00,101.21,101.22,101.09,101.09,19204.0,85.4123,85.4207,85.311,85.311,19204.0
2015-09-22 10:10:00,101.07,101.07,100.96,100.99,24575.0,85.2941,85.2941,85.2013,85.2266,24575.0
2015-09-22 10:15:00,100.97,101.0,100.86,100.88,45543.0,85.2097,85.2351,85.1169,85.1338,45543.0
2015-09-22 10:20:00,100.87,100.9,100.79,100.86,29261.0,85.1253,85.1507,85.0578,85.1169,29261.0
2015-09-22 10:25:00,100.79,100.88,100.76,100.87,20929.0,85.0578,85.1338,85.0325,85.1253,20929.0
2015-09-22 10:30:00,100.85,100.85,100.69,100.72,60185.0,85.1085,85.1085,84.9734,84.9988,60185.0
2015-09-22 10:35:00,100.69,100.7,100.54,100.58,71094.0,84.9734,84.9819,84.8469,84.8806,71094.0
2015-09-22 10:40:00,100.58,100.58,100.49,100.54,120623.0,84.8806,84.8806,84.8047,84.8469,120623.0
2015-09-22 10:45:00,100.53,100.55,100.41,100.44,54871.0,84.8384,84.8553,84.7371,84.7625,54871.0
2015-09-22 10:50:00,100.45,100.63,100.43,100.6,46362.0,84.7709,84.9228,84.754,84.8975,46362.0
2015-09-22 10:55:00,100.6,100.65,100.52,100.59,23113.0,84.8975,84.9397,84.83,84.889,23113.0
2015-09-22 11:00:00,100.6,100.69,100.53,100.66,38829.0,84.8975,84.9734,84.8384,84.9481,38829.0
2015-09-22 11:05:00,100.64,100.68,100.56,100.56,21217.0,84.9312,84.965,84.8637,84.8637,21217.0
2015-09-22 11:10:00,100.55,100.72,100.55,100.64,45360.0,84.8553,84.9988,84.8553,84.9312,45360.0
2015-09-22 11:15:00,100.66,100.7,100.57,100.68,43142.0,84.9481,84.9819,84.8722,84.965,43142.0
2015-09-22 11:20:00,100.68,100.69,100.51,100.53,15368.0,84.965,84.9734,84.8215,84.8384,15368.0
2015-09-22 11:25:00,100.51,100.59,100.48,100.48,22807.0,84.8215,84.889,84.7962,84.7962,22807.0
2015-09-22 11:30:00,100.49,100.62,100.47,100.53,55506.0,84.8047,84.9144,84.7878,84.8384,55506.0
2015-09-22 11:35:00,100.53,100.58,100.5,100.51,15757.0,84.8384,84.8806,84.8131,84.8215,15757.0
2015-09-22 11:40:00,100.47,100.51,100.42,100.45,18443.0,84.7878,84.8215,84.7456,84.7709,18443.0
2015-09-22 11:45:00,100.44,100.54,100.41,100.53,33044.0,84.7625,84.8469,84.7371,84.8384,33044.0
2015-09-22 11:50:00,100.54,100.6,100.52,100.6,44226.0,84.8469,84.8975,84.83,84.8975,44226.0
2015-09-22 11:55:00,100.59,100.61,100.56,100.59,23003.0,84.889,84.9059,84.8637,84.889,23003.0
2015-09-22 12:00:00,100.55,100.55,100.43,100.49,43698.0,84.8553,84.8553,84.754,84.8047,43698.0
2015-09-22 12:05:00,100.5,100.78,100.47,100.76,48326.0,84.8131,85.0494,84.7878,85.0325,48326.0
2015-09-22 12:10:00,100.77,100.83,100.74,100.74,26395.0,85.041,85.0916,85.0156,85.0156,26395.0
2015-09-22 12:15:00,100.74,100.78,100.65,100.74,40304.0,85.0156,85.0494,84.9397,85.0156,40304.0
2015-09-22 12:20:00,100.73,100.78,100.7,100.73,16422.0,85.0072,85.0494,84.9819,85.0072,16422.0
2015-09-22 12:25:00,100.73,100.73,100.58,100.66,27491.0,85.0072,85.0072,84.8806,84.9481,27491.0
2015-09-22 12:30:00,100.67,100.67,100.58,100.58,34361.0,84.9566,84.9566,84.8806,84.8806,34361.0
2015-09-22 12:35:00,100.57,100.65,100.55,100.64,24259.0,84.8722,84.9397,84.8553,84.9312,24259.0
2015-09-22 12:40:00,100.65,100.7,100.62,100.65,22267.0,84.9397,84.9819,84.9144,84.9397,22267.0
2015-09-22 12:45:00,100.68,100.68,100.47,100.48,33959.0,84.965,84.965,84.7878,84.7962,33959.0
2015-09-22 12:50:00,100.47,100.47,100.3,100.3,19510.0,84.7878,84.7878,84.6443,84.6443,19510.0
2015-09-22 12:55:00,100.34,100.38,100.29,100.32,34761.0,84.6781,84.7118,84.6359,84.6612,34761.0
2015-09-22 13:00:00,100.3,100.54,100.29,100.53,36949.0,84.6443,84.8469,84.6359,84.8384,36949.0
2015-09-22 13:05:00,100.53,100.55,100.4,100.41,22072.0,84.8384,84.8553,84.7287,84.7371,22072.0
2015-09-22 13:10:00,100.41,100.51,100.38,100.38,17995.0,84.7371,84.8215,84.7118,84.7118,17995.0
2015-09-22 13:15:00,100.41,100.46,100.35,100.44,6784.0,84.7371,84.7793,84.6865,84.7625,6784.0
2015-09-22 13:20:00,100.45,100.46,100.33,100.38,39466.0,84.7709,84.7793,84.6696,84.7118,39466.0
2015-09-22 13:25:00,100.36,100.36,100.21,100.22,34672.0,84.6949,84.6949,84.5684,84.5768,34672.0
2015-09-22 13:30:00,100.23,100.36,100.21,100.34,27405.0,84.5852,84.6949,84.5684,84.6781,27405.0
2015-09-22 13:35:00,100.34,100.39,100.31,100.36,18231.0,84.6781,84.7203,84.6528,84.6949,18231.0
2015-09-22 13:40:00,100.37,100.53,100.36,100.51,41216.0,84.7034,84.8384,84.6949,84.8215,41216.0
2015-09-22 13:45:00,100.5,100.5,100.43,100.44,28202.0,84.8131,84.8131,84.754,84.7625,28202.0
2015-09-22 13:50:00,100.41,100.41,100.35,100.4,20267.0,84.7371,84.7371,84.6865,84.7287,20267.0
2015-09-22 13:55:00,100.36,100.49,100.36,100.48,38404.0,84.6949,84.8047,84.6949,84.7962,38404.0
2015-09-22 14:00:00,100.48,100.51,100.36,100.5,46814.0,84.7962,84.8215,84.6949,84.8131,46814.0
2015-09-22 14:05:00,100.49,100.57,100.43,100.43,36100.0,84.8047,84.8722,84.754,84.754,36100.0
2015-09-22 14:10:00,100.42,100.47,100.33,100.47,32304.0,84.7456,84.7878,84.6696,84.7878,32304.0
2015-09-22 14:15:00,100.45,100.52,100.44,100.48,15544.0,84.7709,84.83,84.7625,84.7962,15544.0
2015-09-22 14:20:00,100.48,100.52,100.41,100.41,43694.0,84.7962,84.83,84.7371,84.7371,43694.0
2015-09-22 14:25:00,100.41,100.56,100.41,100.55,19746.0,84.7371,84.8637,84.7371,84.8553,19746.0
2015-09-22 14:30:00,100.53,100.72,100.51,100.66,43514.0,84.8384,84.9988,84.8215,84.9481,43514.0
2015-09-22 14:35:00,100.65,100.67,100.58,100.65,41005.0,84.9397,84.9566,84.8806,84.9397,41005.0
2015-09-22 14:40:00,100.65,100.66,100.58,100.58,35330.0,84.9397,84.9481,84.8806,84.8806,35330.0
2015-09-22 14:45:00,100.59,100.62,100.43,100.47,60217.0,84.889,84.9144,84.754,84.7878,60217.0
2015-09-22 14:50:00,100.47,100.52,100.46,100.49,10849.0,84.7878,84.83,84.7793,84.8047,10849.0
2015-09-22 14:55:00,100.49,100.67,100.45,100.66,95450.0,84.8047,84.9566,84.7709,84.9481,95450.0
2015-09-22 15:00:00,100.64,100.64,100.61,100.64,12867.0,84.9312,84.9312,84.9059,84.9312,12867.0
2015-09-22 15:05:00,100.64,100.7,100.55,100.58,27842.0,84.9312,84.9819,84.8553,84.8806,27842.0
2015-09-22 15:10:00,100.58,100.59,100.48,100.56,32637.0,84.8806,84.889,84.7962,84.8637,32637.0
2015-09-22 15:15:00,100.56,100.62,100.54,100.55,20658.0,84.8637,84.9144,84.8469,84.8553,20658.0
2015-09-22 15:20:00,100.57,100.64,100.53,100.62,22005.0,84.8722,84.9312,84.8384,84.9144,22005.0
2015-09-22 15:25:00,100.61,100.8,100.6,100.79,46622.0,84.9059,85.0663,84.8975,85.0578,46622.0
2015-09-22 15:30:00,100.79,100.97,100.79,100.97,53092.0,85.0578,85.2097,85.0578,85.2097,53092.0
2015-09-22 15:35:00,100.99,101.03,100.89,101.01,52077.0,85.2266,85.2604,85.1422,85.2435,52077.0
2015-09-22 15:40:00,101.07,101.07,100.94,100.99,41048.0,85.2941,85.2941,85.1844,85.2266,41048.0
2015-09-22 15:45:00,100.98,101.0,100.86,100.9,52867.0,85.2182,85.2351,85.1169,85.1507,52867.0
2015-09-22 15:50:00,100.88,100.9,100.78,100.86,28696.0,85.1338,85.1507,85.0494,85.1169,28696.0
2015-09-22 15:55:00,100.85,101.01,100.83,100.88,44543.0,85.1085,85.2435,85.0916,85.1338,44543.0
2015-09-23 09:30:00,101.04,101.06,100.88,100.97,29583.0,85.2688,85.2857,85.1338,85.2097,29583.0
2015-09-23 09:35:00,100.93,101.04,100.75,100.79,43135.0,85.176,85.2688,85.0241,85.0578,43135.0
2015-09-23 09:40:00,100.8,100.87,100.8,100.85,18493.0,85.0663,85.1253,85.0663,85.1085,18493.0
2015-09-23 09:45:00,100.88,100.88,100.66,100.67,51155.0,85.1338,85.1338,84.9481,84.9566,51155.0
2015-09-23 09:50:00,100.71,100.78,100.64,100.77,6857.0,84.9903,85.0494,84.9312,85.041,6857.0
2015-09-23 09:55:00,100.76,100.88,100.73,100.84,20817.0,85.0325,85.1338,85.0072,85.1,20817.0
2015-09-23 10:00:00,100.85,100.99,100.83,100.97,19403.0,85.1085,85.2266,85.0916,85.2097,19403.0
2015-09-23 10:05:00,101.0,101.04,100.85,100.85,28198.0,85.2351,85.2688,85.1085,85.1085,28198.0
2015-09-23 10:10:00,100.84,100.95,100.82,100.87,8180.0,85.1,85.1929,85.0831,85.1253,8180.0
2015-09-23 10:15:00,100.9,101.01,100.82,101.01,7049.0,85.1507,85.2435,85.0831,85.2435,7049.0
2015-09-23 10:20:00,101.0,101.0,100.86,100.95,22171.0,85.2351,85.2351,85.1169,85.1929,22171.0
2015-09-23 10:25:00,100.94,101.12,100.94,101.08,34840.0,85.1844,85.3363,85.1844,85.3026,34840.0
2015-09-23 10:30:00,101.09,101.14,101.04,101.06,21338.0,85.311,85.3532,85.2688,85.2857,21338.0
2015-09-23 10:35:00,101.14,101.17,101.04,101.04,45712.0,85.3532,85.3785,85.2688,85.2688,45712.0
2015-09-23 10:40:00,101.05,101.09,101.0,101.03,5297.0,85.2772,85.311,85.2351,85.2604,5297.0
2015-09-23 10:45:00,101.04,101.13,101.03,101.12,11464.0,85.2688,85.3448,85.2604,85.3363,11464.0
2015-09-23 10:50:00,101.16,101.28,101.16,101.24,21673.0,85.3701,85.4713,85.3701,85.4376,21673.0
2015-09-23 10:55:00,101.25,101.25,101.12,101.15,20878.0,85.446,85.446,85.3363,85.3616,20878.0
2015-09-23 11:00:00,101.17,101.18,101.11,101.14,46003.0,85.3785,85.387,85.3279,85.3532,46003.0
2015-09-23 11:05:00,101.13,101.13,101.04,101.11,38345.0,85.3448,85.3448,85.2688,85.3279,38345.0
2015-09-23 11:10:00,101.1,101.1,100.86,100.91,35056.0,85.3194,85.3194,85.1169,85.1591,35056.0
2015-09-23 11:15:00,100.87,100.87,100.79,100.84,13827.0,85.1253,85.1253,85.0578,85.1,13827.0
2015-09-23 11:20:00,100.84,100.85,100.71,100.74,15563.0,85.1,85.1085,84.9903,85.0156,15563.0
2015-09-23 11:25:00,100.74,100.78,100.68,100.71,10806.0,85.0156,85.0494,84.965,84.9903,10806.0
2015-09-23 11:30:00,100.73,100.73,100.64,100.65,16790.0,85.0072,85.0072,84.9312,84.9397,16790.0
2015-09-23 11:35:00,100.63,100.71,100.63,100.7,15531.0,84.9228,84.9903,84.9228,84.9819,15531.0
2015-09-23 11:40:00,100.71,100.71,100.5,100.52,26131.0,84.9903,84.9903,84.8131,84.83,26131.0
2015-09-23 11:45:00,100.5,100.56,100.49,100.55,10723.0,84.8131,84.8637,84.8047,84.8553,10723.0
2015-09-23 11:50:00,100.55,100.57,100.42,100.45,12330.0,84.8553,84.8722,84.7456,84.7709,12330.0
2015-09-23 11:55:00,100.45,100.54,100.45,100.54,10770.0,84.7709,84.8469,84.7709,84.8469,10770.0
2015-09-23 12:00:00,100.53,100.54,100.39,100.4,83148.0,84.8384,84.8469,84.7203,84.7287,83148.0
2015-09-23 12:05:00,100.38,100.42,100.34,100.39,8237.0,84.7118,84.7456,84.6781,84.7203,8237.0
2015-09-23 12:10:00,100.4,100.47,100.37,100.46,15700.0,84.7287,84.7878,84.7034,84.7793,15700.0
2015-09-23 12:15:00,100.45,100.46,100.41,100.46,8853.0,84.7709,84.7793,84.7371,84.7793,8853.0
2015-09-23 12:20:00,100.46,100.46,100.36,100.42,12634.0,84.7793,84.7793,84.6949,84.7456,12634.0
2015-09-23 12:25:00,100.4,100.5,100.4,100.48,10603.0,84.7287,84.8131,84.7287,84.7962,10603.0
2015-09-23 12:30:00,100.48,100.51,100.45,100.51,14696.0,84.7962,84.8215,84.7709,84.8215,14696.0
2015-09-23 12:35:00,100.51,100.51,100.43,100.44,10257.0,84.8215,84.8215,84.754,84.7625,10257.0
2015-09-23 12:40:00,100.44,100.5,100.43,100.5,8723.0,84.7625,84.8131,84.754,84.8131,8723.0
2015-09-23 12:45:00,100.5,100.51,100.45,100.45,11861.0,84.8131,84.8215,84.7709,84.7709,11861.0
2015-09-23 12:50:00,100.46,100.6,100.45,100.57,13848.0,84.7793,84.8975,84.7709,84.8722,13848.0
2015-09-23 12:55:00,100.58,100.59,100.53,100.59,8814.0,84.8806,84.889,84.8384,84.889,8814.0
2015-09-23 13:00:00,100.56,100.62,100.54,100.58,14449.0,84.8637,84.9144,84.8469,84.8806,14449.0
2015-09-23 13:05:00,100.59,100.73,100.57,100.7,28379.0,84.889,85.0072,84.8722,84.9819,28379.0
2015-09-23 13:10:00,100.7,100.7,100.65,100.68,3562.0,84.9819,84.9819,84.9397,84.965,3562.0
2015-09-23 13:15:00,100.68,100.69,100.65,100.67,10538.0,84.965,84.9734,84.9397,84.9566,10538.0
2015-09-23 13:20:00,100.68,100.68,100.6,100.61,5009.0,84.965,84.965,84.8975,84.9059,5009.0
2015-09-23 13:25:00,100.58,100.58,100.44,100.46,32758.0,84.8806,84.8806,84.7625,84.7793,32758.0
2015-09-23 13:30:00,100.48,100.58,100.47,100.58,49007.0,84.7962,84.8806,84.7878,84.8806,49007.0
2015-09-23 13:35:00,100.55,100.59,100.53,100.59,11134.0,84.8553,84.889,84.8384,84.889,11134.0
2015-09-23 13:40:00,100.58,100.84,100.55,100.83,39034.0,84.8806,85.1,84.8553,85.0916,39034.0
2015-09-23 13:45:00,100.86,100.89,100.83,100.83,8880.0,85.1169,85.1422,85.0916,85.0916,8880.0
2015-09-23 13:50:00,100.82,100.83,100.74,100.75,23185.0,85.0831,85.0916,85.0156,85.0241,23185.0
2015-09-23 13:55:00,100.74,100.8,100.71,100.75,18653.0,85.0156,85.0663,84.9903,85.0241,18653.0
2015-09-23 14:00:00,100.78,100.86,100.75,100.85,10527.0,85.0494,85.1169,85.0241,85.1085,10527.0
2015-09-23 14:05:00,100.88,101.01,100.88,100.92,40840.0,85.1338,85.2435,85.1338,85.1675,40840.0
2015-09-23 14:10:00,100.92,100.98,100.89,100.89,16367.0,85.1675,85.2182,85.1422,85.1422,16367.0
2015-09-23 14:15:00,100.9,100.9,100.84,100.85,9710.0,85.1507,85.1507,85.1,85.1085,9710.0
2015-09-23 14:20:00,100.85,100.86,100.74,100.8,5193.0,85.1085,85.1169,85.0156,85.0663,5193.0
2015-09-23 14:25:00,100.81,100.83,100.75,100.76,9032.0,85.0747,85.0916,85.0241,85.0325,9032.0
2015-09-23 14:30:00,100.74,100.87,100.74,100.82,15275.0,85.0156,85.1253,85.0156,85.0831,15275.0
2015-09-23 14:35:00,100.85,100.85,100.63,100.65,17611.0,85.1085,85.1085,84.9228,84.9397,17611.0
2015-09-23 14:40:00,100.65,100.65,100.57,100.64,14256.0,84.9397,84.9397,84.8722,84.9312,14256.0
2015-09-23 14:45:00,100.63,100.65,100.58,100.65,15573.0,84.9228,84.9397,84.8806,84.9397,15573.0
2015-09-23 14:50:00,100.67,100.68,100.53,100.58,23910.0,84.9566,84.965,84.8384,84.8806,23910.0
2015-09-23 14:55:00,100.55,100.64,100.54,100.63,22104.0,84.8553,84.9312,84.8469,84.9228,22104.0
2015-09-23 15:00:00,100.63,100.74,100.55,100.7,31374.0,84.9228,85.0156,84.8553,84.9819,31374.0
2015-09-23 15:05:00,100.69,100.72,100.63,100.7,15212.0,84.9734,84.9988,84.9228,84.9819,15212.0
2015-09-23 15:10:00,100.7,100.71,100.56,100.57,32764.0,84.9819,84.9903,84.8637,84.8722,32764.0
2015-09-23 15:15:00,100.56,100.68,100.51,100.63,22975.0,84.8637,84.965,84.8215,84.9228,22975.0
2015-09-23 15:20:00,100.65,100.69,100.58,100.6,19799.0,84.9397,84.9734,84.8806,84.8975,19799.0
2015-09-23 15:25:00,100.6,100.65,100.55,100.64,20585.0,84.8975,84.9397,84.8553,84.9312,20585.0
2015-09-23 15:30:00,100.66,100.68,100.56,100.65,49102.0,84.9481,84.965,84.8637,84.9397,49102.0
2015-09-23 15:35:00,100.65,100.68,100.6,100.68,13910.0,84.9397,84.965,84.8975,84.965,13910.0
2015-09-23 15:40:00,100.67,100.75,100.67,100.7,8870.0,84.9566,85.0241,84.9566,84.9819,8870.0
2015-09-23 15:45:00,100.69,100.78,100.66,100.77,39999.0,84.9734,85.0494,84.9481,85.041,39999.0
2015-09-23 15:50:00,100.78,100.81,100.69,100.73,51524.0,85.0494,85.0747,84.9734,85.0072,51524.0
2015-09-23 15:55:00,100.72,100.77,100.66,100.66,52672.0,84.9988,85.041,84.9481,84.9481,52672.0
2015-09-24 09:30:00,100.02,100.08,99.96,100.02,136620.0,84.408,84.4587,84.3574,84.408,136620.0
2015-09-24 09:35:00,99.99,99.99,99.77,99.81,39054.0,84.3827,84.3827,84.197,84.2308,39054.0
2015-09-24 09:40:00,99.8,99.8,99.59,99.62,61071.0,84.2224,84.2224,84.0451,84.0705,61071.0
2015-09-24 09:45:00,99.57,99.62,99.41,99.46,46746.0,84.0283,84.0705,83.8932,83.9354,46746.0
2015-09-24 09:50:00,99.47,99.53,99.39,99.53,32244.0,83.9439,83.9945,83.8764,83.9945,32244.0
2015-09-24 09:55:00,99.51,99.56,99.48,99.55,23857.0,83.9776,84.0198,83.9523,84.0114,23857.0
2015-09-24 10:00:00,99.57,99.67,99.53,99.6,78205.0,84.0283,84.1126,83.9945,84.0536,78205.0
2015-09-24 10:05:00,99.56,99.71,99.51,99.66,56763.0,84.0198,84.1464,83.9776,84.1042,56763.0
2015-09-24 10:10:00,99.67,99.75,99.6,99.6,18389.0,84.1126,84.1802,84.0536,84.0536,18389.0
2015-09-24 10:15:00,99.59,99.62,99.51,99.59,11460.0,84.0451,84.0705,83.9776,84.0451,11460.0
2015-09-24 10:20:00,99.64,99.64,99.36,99.46,40708.0,84.0873,84.0873,83.851,83.9354,40708.0
2015-09-24 10:25:00,99.47,99.47,99.31,99.34,35203.0,83.9439,83.9439,83.8088,83.8342,35203.0
2015-09-24 10:30:00,99.32,99.53,99.32,99.48,19125.0,83.8173,83.9945,83.8173,83.9523,19125.0
2015-09-24 10:35:00,99.46,99.46,99.32,99.4,19840.0,83.9354,83.9354,83.8173,83.8848,19840.0
2015-09-24 10:40:00,99.39,99.4,99.27,99.29,28161.0,83.8764,83.8848,83.7751,83.792,28161.0
2015-09-24 10:45:00,99.29,99.38,99.21,99.34,29254.0,83.792,83.8679,83.7245,83.8342,29254.0
2015-09-24 10:50:00,99.33,99.38,99.23,99.24,18330.0,83.8257,83.8679,83.7413,83.7498,18330.0
2015-09-24 10:55:00,99.26,99.29,99.21,99.26,19438.0,83.7666,83.792,83.7245,83.7666,19438.0
2015-09-24 11:00:00,99.25,99.26,99.11,99.12,67623.0,83.7582,83.7666,83.6401,83.6485,67623.0
2015-09-24 11:05:00,99.11,99.28,99.1,99.26,62338.0,83.6401,83.7835,83.6316,83.7666,62338.0
2015-09-24 11:10:00,99.26,99.29,99.16,99.2,44624.0,83.7666,83.792,83.6823,83.716,44624.0
2015-09-24 11:15:00,99.2,99.36,99.18,99.32,47983.0,83.716,83.851,83.6991,83.8173,47983.0
2015-09-24 11:20:00,99.32,99.39,99.28,99.34,30510.0,83.8173,83.8764,83.7835,83.8342,30510.0
2015-09-24 11:25:00,99.35,99.36,99.2,99.21,27755.0,83.8426,83.851,83.716,83.7245,27755.0
2015-09-24 11:30:00,99.21,99.44,99.21,99.32,31724.0,83.7245,83.9186,83.7245,83.8173,31724.0
2015-09-24 11:35:00,99.36,99.39,99.27,99.38,17750.0,83.851,83.8764,83.7751,83.8679,17750.0
2015-09-24 11:40:00,99.36,99.46,99.33,99.46,10896.0,83.851,83.9354,83.8257,83.9354,10896.0
2015-09-24 11:45:00,99.45,99.46,99.33,99.35,19403.0,83.927,83.9354,83.8257,83.8426,19403.0
2015-09-24 11:50:00,99.35,99.35,99.29,99.31,11253.0,83.8426,83.8426,83.792,83.8088,11253.0
2015-09-24 11:55:00,99.31,99.54,99.3,99.5,46517.0,83.8088,84.0029,83.8004,83.9692,46517.0
2015-09-24 12:00:00,99.5,99.59,99.46,99.58,15897.0,83.9692,84.0451,83.9354,84.0367,15897.0
2015-09-24 12:05:00,99.6,99.62,99.49,99.53,28031.0,84.0536,84.0705,83.9607,83.9945,28031.0
2015-09-24 12:10:00,99.53,99.57,99.47,99.51,31717.0,83.9945,84.0283,83.9439,83.9776,31717.0
2015-09-24 12:15:00,99.51,99.56,99.49,99.54,19538.0,83.9776,84.0198,83.9607,84.0029,19538.0
2015-09-24 12:20:00,99.54,99.67,99.52,99.62,61458.0,84.0029,84.1126,83.9861,84.0705,61458.0
2015-09-24 12:25:00,99.62,99.66,99.57,99.66,23472.0,84.0705,84.1042,84.0283,84.1042,23472.0
2015-09-24 12:30:00,99.67,99.9,99.67,99.87,36184.0,84.1126,84.3067,84.1126,84.2814,36184.0
2015-09-24 12:35:00,99.85,99.85,99.75,99.77,34558.0,84.2646,84.2646,84.1802,84.197,34558.0
2015-09-24 12:40:00,99.77,99.82,99.68,99.68,36401.0,84.197,84.2392,84.1211,84.1211,36401.0
2015-09-24 12:45:00,99.7,99.7,99.62,99.66,37533.0,84.138,84.138,84.0705,84.1042,37533.0
2015-09-24 12:50:00,99.66,99.67,99.55,99.59,54878.0,84.1042,84.1126,84.0114,84.0451,54878.0
2015-09-24 12:55:00,99.59,99.61,99.48,99.49,57031.0,84.0451,84.062,83.9523,83.9607,57031.0
2015-09-24 13:00:00,99.47,99.55,99.41,99.43,44994.0,83.9439,84.0114,83.8932,83.9101,44994.0
2015-09-24 13:05:00,99.44,99.52,99.4,99.51,38594.0,83.9186,83.9861,83.8848,83.9776,38594.0
2015-09-24 13:10:00,99.49,99.62,99.46,99.58,83773.0,83.9607,84.0705,83.9354,84.0367,83773.0
2015-09-24 13:15:00,99.59,99.59,99.4,99.43,46981.0,84.0451,84.0451,83.8848,83.9101,46981.0
2015-09-24 13:20:00,99.43,99.46,99.39,99.45,15902.0,83.9101,83.9354,83.8764,83.927,15902.0
2015-09-24 13:25:00,99.42,99.44,99.31,99.44,30211.0,83.9017,83.9186,83.8088,83.9186,30211.0
2015-09-24 13:30:00,99.43,99.5,99.36,99.5,26171.0,83.9101,83.9692,83.851,83.9692,26171.0
2015-09-24 13:35:00,99.5,99.5,99.42,99.43,26478.0,83.9692,83.9692,83.9017,83.9101,26478.0
2015-09-24 13:40:00,99.44,99.55,99.4,99.52,29986.0,83.9186,84.0114,83.8848,83.9861,29986.0
2015-09-24 13:45:00,99.53,99.67,99.48,99.67,28424.0,83.9945,84.1126,83.9523,84.1126,28424.0
2015-09-24 13:50:00,99.66,99.73,99.65,99.67,17185.0,84.1042,84.1633,84.0958,84.1126,17185.0
2015-09-24 13:55:00,99.67,99.71,99.59,99.61,31803.0,84.1126,84.1464,84.0451,84.062,31803.0
2015-09-24 14:00:00,99.6,99.6,99.52,99.54,7897.0,84.0536,84.0536,83.9861,84.0029,7897.0
2015-09-24 14:05:00,99.54,99.65,99.53,99.63,22704.0,84.0029,84.0958,83.9945,84.0789,22704.0
2015-09-24 14:10:00,99.64,99.7,99.61,99.65,41616.0,84.0873,84.138,84.062,84.0958,41616.0
2015-09-24 14:15:00,99.64,99.83,99.64,99.81,49864.0,84.0873,84.2477,84.0873,84.2308,49864.0
2015-09-24 14:20:00,99.81,100.02,99.81,99.94,47547.0,84.2308,84.408,84.2308,84.3405,47547.0
2015-09-24 14:25:00,99.94,100.02,99.92,99.97,37551.0,84.3405,84.408,84.3236,84.3658,37551.0
2015-09-24 14:30:00,99.97,99.98,99.85,99.89,195682.0,84.3658,84.3743,84.2646,84.2983,195682.0
2015-09-24 14:35:00,99.89,99.97,99.88,99.97,19033.0,84.2983,84.3658,84.2899,84.3658,19033.0
2015-09-24 14:40:00,100.0,100.07,99.83,99.98,49506.0,84.3911,84.4502,84.2477,84.3743,49506.0
2015-09-24 14:45:00,99.99,100.36,99.99,100.36,102130.0,84.3827,84.6949,84.3827,84.6949,102130.0
2015-09-24 14:50:00,100.36,100.44,100.27,100.34,39921.0,84.6949,84.7625,84.619,84.6781,39921.0
2015-09-24 14:55:00,100.38,100.54,100.34,100.37,36334.0,84.7118,84.8469,84.6781,84.7034,36334.0
2015-09-24 15:00:00,100.37,100.46,100.26,100.27,35165.0,84.7034,84.7793,84.6106,84.619,35165.0
2015-09-24 15:05:00,100.28,100.32,100.01,100.06,103386.0,84.6274,84.6612,84.3996,84.4418,103386.0
2015-09-24 15:10:00,100.07,100.19,99.96,100.18,91106.0,84.4502,84.5515,84.3574,84.543,91106.0
2015-09-24 15:15:00,100.15,100.32,100.11,100.29,56091.0,84.5177,84.6612,84.484,84.6359,56091.0
2015-09-24 15:20:00,100.32,100.45,100.3,100.32,40113.0,84.6612,84.7709,84.6443,84.6612,40113.0
2015-09-24 15:25:00,100.3,100.53,100.28,100.44,53061.0,84.6443,84.8384,84.6274,84.7625,53061.0
2015-09-24 15:30:00,100.42,100.49,100.33,100.36,33817.0,84.7456,84.8047,84.6696,84.6949,33817.0
2015-09-24 15:35:00,100.35,100.35,100.18,100.24,28782.0,84.6865,84.6865,84.543,84.5937,28782.0
2015-09-24 15:40:00,100.23,100.43,100.22,100.36,63050.0,84.5852,84.754,84.5768,84.6949,63050.0
2015-09-24 15:45:00,100.35,100.38,100.27,100.32,22003.0,84.6865,84.7118,84.619,84.6612,22003.0
2015-09-24 15:50:00,100.32,100.32,100.11,100.22,47880.0,84.6612,84.6612,84.484,84.5768,47880.0
2015-09-24 15:55:00,100.19,100.44,100.19,100.31,48972.0,84.5515,84.7625,84.5515,84.6528,48972.0
2015-09-25 09:30:00,100.76,100.87,100.48,100.49,100763.0,85.4662,85.5595,85.2287,85.2372,100763.0
2015-09-25 09:35:00,100.4,100.46,100.32,100.32,31685.0,85.1608,85.2117,85.093,85.093,31685.0
2015-09-25 09:40:00,100.32,100.48,100.26,100.36,25944.0,85.093,85.2287,85.0421,85.1269,25944.0
2015-09-25 09:45:00,100.37,100.55,100.33,100.55,37450.0,85.1354,85.288,85.1014,85.288,37450.0
2015-09-25 09:50:00,100.57,100.66,100.53,100.56,62018.0,85.305,85.3813,85.2711,85.2965,62018.0
2015-09-25 09:55:00,100.55,100.66,100.49,100.49,19403.0,85.288,85.3813,85.2372,85.2372,19403.0
2015-09-25 10:00:00,100.53,100.59,100.39,100.45,16202.0,85.2711,85.322,85.1523,85.2032,16202.0
2015-09-25 10:05:00,100.42,100.43,100.29,100.39,14828.0,85.1778,85.1863,85.0675,85.1523,14828.0
2015-09-25 10:10:00,100.37,100.38,100.24,100.36,11719.0,85.1354,85.1438,85.0251,85.1269,11719.0
2015-09-25 10:15:00,100.37,100.41,100.29,100.32,14471.0,85.1354,85.1693,85.0675,85.093,14471.0
2015-09-25 10:20:00,100.34,100.44,100.23,100.23,28503.0,85.1099,85.1947,85.0166,85.0166,28503.0
2015-09-25 10:25:00,100.22,100.33,100.19,100.26,30367.0,85.0081,85.1014,84.9827,85.0421,30367.0
2015-09-25 10:30:00,100.26,100.35,100.18,100.3,33644.0,85.0421,85.1184,84.9742,85.076,33644.0
2015-09-25 10:35:00,100.29,100.45,100.25,100.44,24590.0,85.0675,85.2032,85.0336,85.1947,24590.0
2015-09-25 10:40:00,100.42,100.42,100.34,100.38,15805.0,85.1778,85.1778,85.1099,85.1438,15805.0
2015-09-25 10:45:00,100.39,100.49,100.34,100.44,96055.0,85.1523,85.2372,85.1099,85.1947,96055.0
2015-09-25 10:50:00,100.48,100.54,100.47,100.49,18049.0,85.2287,85.2796,85.2202,85.2372,18049.0
2015-09-25 10:55:00,100.5,100.62,100.5,100.61,66292.0,85.2456,85.3474,85.2456,85.3389,66292.0
2015-09-25 11:00:00,100.61,100.61,100.49,100.49,20311.0,85.3389,85.3389,85.2372,85.2372,20311.0
2015-09-25 11:05:00,100.51,100.54,100.48,100.52,6756.0,85.2541,85.2796,85.2287,85.2626,6756.0
2015-09-25 11:10:00,100.51,100.61,100.5,100.6,13367.0,85.2541,85.3389,85.2456,85.3305,13367.0
2015-09-25 11:15:00,100.6,100.62,100.49,100.49,13388.0,85.3305,85.3474,85.2372,85.2372,13388.0
2015-09-25 11:20:00,100.47,100.53,100.42,100.52,13686.0,85.2202,85.2711,85.1778,85.2626,13686.0
2015-09-25 11:25:00,100.52,100.59,100.49,100.52,13975.0,85.2626,85.322,85.2372,85.2626,13975.0
2015-09-25 11:30:00,100.54,100.54,100.45,100.46,17833.0,85.2796,85.2796,85.2032,85.2117,17833.0
2015-09-25 11:35:00,100.44,100.47,100.35,100.36,23307.0,85.1947,85.2202,85.1184,85.1269,23307.0
2015-09-25 11:40:00,100.36,100.43,100.34,100.41,15649.0,85.1269,85.1863,85.1099,85.1693,15649.0
2015-09-25 11:45:00,100.42,100.47,100.39,100.42,45788.0,85.1778,85.2202,85.1523,85.1778,45788.0
2015-09-25 11:50:00,100.42,100.48,100.4,100.45,50957.0,85.1778,85.2287,85.1608,85.2032,50957.0
2015-09-25 11:55:00,100.45,100.51,100.4,100.49,57498.0,85.2032,85.2541,85.1608,85.2372,57498.0
2015-09-25 12:00:00,100.48,100.48,100.39,100.41,69330.0,85.2287,85.2287,85.1523,85.1693,69330.0
2015-09-25 12:05:00,100.39,100.43,100.38,100.4,56516.0,85.1523,85.1863,85.1438,85.1608,56516.0
2015-09-25 12:10:00,100.4,100.47,100.38,100.46,70903.0,85.1608,85.2202,85.1438,85.2117,70903.0
2015-09-25 12:15:00,100.45,100.45,100.25,100.27,30308.0,85.2032,85.2032,85.0336,85.0505,30308.0
2015-09-25 12:20:00,100.27,100.31,100.21,100.3,30278.0,85.0505,85.0845,84.9997,85.076,30278.0
2015-09-25 12:25:00,100.31,100.33,100.28,100.31,46245.0,85.0845,85.1014,85.059,85.0845,46245.0
2015-09-25 12:30:00,100.33,100.38,100.31,100.37,39081.0,85.1014,85.1438,85.0845,85.1354,39081.0
2015-09-25 12:35:00,100.37,100.37,100.32,100.33,36778.0,85.1354,85.1354,85.093,85.1014,36778.0
2015-09-25 12:40:00,100.31,100.46,100.31,100.45,36297.0,85.0845,85.2117,85.0845,85.2032,36297.0
2015-09-25 12:45:00,100.45,100.49,100.4,100.4,22997.0,85.2032,85.2372,85.1608,85.1608,22997.0
2015-09-25 12:50:00,100.4,100.49,100.39,100.48,50603.0,85.1608,85.2372,85.1523,85.2287,50603.0
2015-09-25 12:55:00,100.5,100.51,100.46,100.47,13123.0,85.2456,85.2541,85.2117,85.2202,13123.0
2015-09-25 13:00:00,100.48,100.58,100.48,100.56,33686.0,85.2287,85.3135,85.2287,85.2965,33686.0
2015-09-25 13:05:00,100.57,100.66,100.53,100.65,55524.0,85.305,85.3813,85.2711,85.3729,55524.0
2015-09-25 13:10:00,100.65,100.67,100.63,100.67,10031.0,85.3729,85.3898,85.3559,85.3898,10031.0
2015-09-25 13:15:00,100.68,100.7,100.62,100.63,25873.0,85.3983,85.4153,85.3474,85.3559,25873.0
2015-09-25 13:20:00,100.64,100.64,100.51,100.51,91695.0,85.3644,85.3644,85.2541,85.2541,91695.0
2015-09-25 13:25:00,100.53,100.55,100.47,100.5,24032.0,85.2711,85.288,85.2202,85.2456,24032.0
2015-09-25 13:30:00,100.51,100.52,100.46,100.5,30918.0,85.2541,85.2626,85.2117,85.2456,30918.0
2015-09-25 13:35:00,100.5,100.51,100.39,100.49,160431.0,85.2456,85.2541,85.1523,85.2372,160431.0
2015-09-25 13:40:00,100.5,100.5,100.46,100.48,62604.0,85.2456,85.2456,85.2117,85.2287,62604.0
2015-09-25 13:45:00,100.48,100.51,100.39,100.51,82546.0,85.2287,85.2541,85.1523,85.2541,82546.0
2015-09-25 13:50:00,100.51,100.53,100.48,100.51,51941.0,85.2541,85.2711,85.2287,85.2541,51941.0
2015-09-25 13:55:00,100.51,100.55,100.44,100.47,35351.0,85.2541,85.288,85.1947,85.2202,35351.0
2015-09-25 14:00:00,100.49,100.58,100.48,100.52,53029.0,85.2372,85.3135,85.2287,85.2626,53029.0
2015-09-25 14:05:00,100.52,100.58,100.49,100.51,46574.0,85.2626,85.3135,85.2372,85.2541,46574.0
2015-09-25 14:10:00,100.51,100.52,100.3,100.3,74010.0,85.2541,85.2626,85.076,85.076,74010.0
2015-09-25 14:15:00,100.3,100.33,100.09,100.09,118948.0,85.076,85.1014,84.8979,84.8979,118948.0
2015-09-25 14:20:00,100.08,100.1,99.95,100.01,114491.0,84.8894,84.9063,84.7791,84.83,114491.0
2015-09-25 14:25:00,100.0,100.03,99.82,99.87,85939.0,84.8215,84.847,84.6688,84.7113,85939.0
2015-09-25 14:30:00,99.86,99.9,99.7,99.83,138484.0,84.7028,84.7367,84.5671,84.6773,138484.0
2015-09-25 14:35:00,99.83,99.96,99.81,99.81,75256.0,84.6773,84.7876,84.6604,84.6604,75256.0
2015-09-25 14:40:00,99.8,99.81,99.5,99.5,99426.0,84.6519,84.6604,84.3974,84.3974,99426.0
2015-09-25 14:45:00,99.5,99.63,99.39,99.41,115578.0,84.3974,84.5077,84.3041,84.3211,115578.0
2015-09-25 14:50:00,99.42,99.55,99.33,99.55,128265.0,84.3296,84.4398,84.2532,84.4398,128265.0
2015-09-25 14:55:00,99.54,99.69,99.47,99.69,120469.0,84.4313,84.5586,84.372,84.5586,120469.0
2015-09-25 15:00:00,99.69,99.7,99.42,99.42,39078.0,84.5586,84.5671,84.3296,84.3296,39078.0
2015-09-25 15:05:00,99.41,99.44,99.2,99.23,100117.0,84.3211,84.3465,84.143,84.1684,100117.0
2015-09-25 15:10:00,99.2,99.26,99.07,99.08,77829.0,84.143,84.1938,84.0327,84.0412,77829.0
2015-09-25 15:15:00,99.11,99.28,99.1,99.19,161940.0,84.0666,84.2108,84.0581,84.1345,161940.0
2015-09-25 15:20:00,99.2,99.4,99.15,99.37,149272.0,84.143,84.3126,84.1005,84.2872,149272.0
2015-09-25 15:25:00,99.38,99.57,99.33,99.48,113616.0,84.2956,84.4568,84.2532,84.3805,113616.0
2015-09-25 15:30:00,99.45,99.66,99.4,99.63,106726.0,84.355,84.5331,84.3126,84.5077,106726.0
2015-09-25 15:35:00,99.64,99.71,99.46,99.52,67951.0,84.5162,84.5755,84.3635,84.4144,67951.0
2015-09-25 15:40:00,99.51,99.67,99.45,99.66,134824.0,84.4059,84.5416,84.355,84.5331,134824.0
2015-09-25 15:45:00,99.67,99.78,99.57,99.73,125588.0,84.5416,84.6349,84.4568,84.5925,125588.0
2015-09-25 15:50:00,99.72,99.72,99.53,99.61,124036.0,84.584,84.584,84.4229,84.4907,124036.0
2015-09-25 15:55:00,99.61,99.68,99.55,99.6,100100.0,84.4907,84.5501,84.4398,84.4822,100100.0
2015-09-28 09:30:00,99.06,99.13,98.78,98.78,121591.0,84.0242,84.0836,83.7867,83.7867,121591.0
2015-09-28 09:35:00,98.76,98.89,98.7,98.85,52446.0,83.7697,83.88,83.7188,83.8461,52446.0
2015-09-28 09:40:00,98.86,98.93,98.8,98.91,39350.0,83.8546,83.9139,83.8037,83.897,39350.0
2015-09-28 09:45:00,98.84,98.89,98.55,98.57,77586.0,83.8376,83.88,83.5916,83.6086,77586.0
2015-09-28 09:50:00,98.6,98.65,98.43,98.43,119312.0,83.634,83.6764,83.4898,83.4898,119312.0
2015-09-28 09:55:00,98.43,98.55,98.43,98.45,45301.0,83.4898,83.5916,83.4898,83.5068,45301.0
2015-09-28 10:00:00,98.44,98.49,98.35,98.35,117441.0,83.4983,83.5407,83.422,83.422,117441.0
2015-09-28 10:05:00,98.35,98.35,98.21,98.21,216392.0,83.422,83.422,83.3032,83.3032,216392.0
2015-09-28 10:10:00,98.22,98.23,98.09,98.12,65677.0,83.3117,83.3202,83.2014,83.2269,65677.0
2015-09-28 10:15:00,98.11,98.17,98.07,98.12,23300.0,83.2184,83.2693,83.1845,83.2269,23300.0
2015-09-28 10:20:00,98.1,98.29,98.04,98.26,74871.0,83.2099,83.3711,83.159,83.3456,74871.0
2015-09-28 10:25:00,98.27,98.32,98.2,98.31,76298.0,83.3541,83.3965,83.2947,83.388,76298.0
2015-09-28 10:30:00,98.31,98.31,98.11,98.17,13155.0,83.388,83.388,83.2184,83.2693,13155.0
2015-09-28 10:35:00,98.12,98.26,98.06,98.16,39322.0,83.2269,83.3456,83.176,83.2608,39322.0
2015-09-28 10:40:00,98.16,98.27,98.08,98.23,11464.0,83.2608,83.3541,83.193,83.3202,11464.0
2015-09-28 10:45:00,98.26,98.26,98.04,98.14,21604.0,83.3456,83.3456,83.159,83.2438,21604.0
2015-09-28 10:50:00,98.11,98.17,98.02,98.17,78959.0,83.2184,83.2693,83.1421,83.2693,78959.0
2015-09-28 10:55:00,98.16,98.28,98.14,98.27,18383.0,83.2608,83.3626,83.2438,83.3541,18383.0
2015-09-28 11:00:00,98.29,98.4,98.24,98.34,38906.0,83.3711,83.4644,83.3287,83.4135,38906.0
2015-09-28 11:05:00,98.34,98.46,98.3,98.3,28962.0,83.4135,83.5153,83.3796,83.3796,28962.0
2015-09-28 11:10:00,98.3,98.33,98.15,98.15,60256.0,83.3796,83.405,83.2523,83.2523,60256.0
2015-09-28 11:15:00,98.2,98.24,98.1,98.1,40116.0,83.2947,83.3287,83.2099,83.2099,40116.0
2015-09-28 11:20:00,98.11,98.17,98.09,98.13,33193.0,83.2184,83.2693,83.2014,83.2354,33193.0
2015-09-28 11:25:00,98.1,98.1,97.78,97.84,138062.0,83.2099,83.2099,82.9385,82.9894,138062.0
2015-09-28 11:30:00,97.84,97.91,97.73,97.77,42723.0,82.9894,83.0488,82.8961,82.93,42723.0
2015-09-28 11:35:00,97.78,97.87,97.75,97.85,49855.0,82.9385,83.0148,82.913,82.9979,49855.0
2015-09-28 11:40:00,97.83,97.89,97.79,97.83,21507.0,82.9809,83.0318,82.947,82.9809,21507.0
2015-09-28 11:45:00,97.82,97.86,97.73,97.8,75358.0,82.9724,83.0063,82.8961,82.9555,75358.0
2015-09-28 11:50:00,97.79,97.85,97.71,97.84,48545.0,82.947,82.9979,82.8791,82.9894,48545.0
2015-09-28 11:55:00,97.86,97.87,97.73,97.73,39696.0,83.0063,83.0148,82.8961,82.8961,39696.0
2015-09-28 12:00:00,97.73,97.76,97.65,97.73,48028.0,82.8961,82.9215,82.8282,82.8961,48028.0
2015-09-28 12:05:00,97.69,97.7,97.59,97.61,44248.0,82.8621,82.8706,82.7773,82.7943,44248.0
2015-09-28 12:10:00,97.61,97.64,97.52,97.64,79897.0,82.7943,82.8197,82.718,82.8197,79897.0
2015-09-28 12:15:00,97.64,97.66,97.54,97.56,32441.0,82.8197,82.8367,82.7349,82.7519,32441.0
2015-09-28 12:20:00,97.54,97.59,97.49,97.59,104173.0,82.7349,82.7773,82.6925,82.7773,104173.0
2015-09-28 12:25:00,97.6,97.7,97.6,97.61,25044.0,82.7858,82.8706,82.7858,82.7943,25044.0
2015-09-28 12:30:00,97.6,97.63,97.46,97.49,98650.0,82.7858,82.8113,82.6671,82.6925,98650.0
2015-09-28 12:35:00,97.47,97.52,97.43,97.51,67502.0,82.6755,82.718,82.6416,82.7095,67502.0
2015-09-28 12:40:00,97.48,97.56,97.4,97.41,48696.0,82.684,82.7519,82.6162,82.6246,48696.0
2015-09-28 12:45:00,97.42,97.42,97.33,97.38,61317.0,82.6331,82.6331,82.5568,82.5992,61317.0
2015-09-28 12:50:00,97.39,97.4,97.29,97.39,74871.0,82.6077,82.6162,82.5229,82.6077,74871.0
2015-09-28 12:55:00,97.35,97.48,97.29,97.3,76388.0,82.5738,82.684,82.5229,82.5313,76388.0
2015-09-28 13:00:00,97.3,97.44,97.28,97.44,87188.0,82.5313,82.6501,82.5144,82.6501,87188.0
2015-09-28 13:05:00,97.44,97.59,97.44,97.56,50805.0,82.6501,82.7773,82.6501,82.7519,50805.0
2015-09-28 13:10:00,97.55,97.55,97.43,97.47,85602.0,82.7434,82.7434,82.6416,82.6755,85602.0
2015-09-28 13:15:00,97.47,97.48,97.27,97.35,74009.0,82.6755,82.684,82.5059,82.5738,74009.0
2015-09-28 13:20:00,97.34,97.41,97.29,97.32,59329.0,82.5653,82.6246,82.5229,82.5483,59329.0
2015-09-28 13:25:00,97.32,97.34,97.22,97.27,72175.0,82.5483,82.5653,82.4635,82.5059,72175.0
2015-09-28 13:30:00,97.27,97.43,97.23,97.36,105105.0,82.5059,82.6416,82.472,82.5822,105105.0
2015-09-28 13:35:00,97.36,97.49,97.3,97.49,104636.0,82.5822,82.6925,82.5313,82.6925,104636.0
2015-09-28 13:40:00,97.46,97.52,97.38,97.46,52744.0,82.6671,82.718,82.5992,82.6671,52744.0
2015-09-28 13:45:00,97.45,97.47,97.32,97.32,41542.0,82.6586,82.6755,82.5483,82.5483,41542.0
2015-09-28 13:50:00,97.33,97.38,97.19,97.2,49385.0,82.5568,82.5992,82.438,82.4465,49385.0
2015-09-28 13:55:00,97.21,97.24,97.14,97.14,50280.0,82.455,82.4805,82.3956,82.3956,50280.0
2015-09-28 14:00:00,97.15,97.19,97.06,97.09,78195.0,82.4041,82.438,82.3278,82.3532,78195.0
2015-09-28 14:05:00,97.08,97.15,96.97,97.14,210565.0,82.3447,82.4041,82.2514,82.3956,210565.0
2015-09-28 14:10:00,97.12,97.12,96.93,96.99,54770.0,82.3787,82.3787,82.2175,82.2684,54770.0
2015-09-28 14:15:00,96.98,96.98,96.83,96.87,228238.0,82.2599,82.2599,82.1327,82.1666,228238.0
2015-09-28 14:20:00,96.87,96.98,96.8,96.98,74790.0,82.1666,82.2599,82.1072,82.2599,74790.0
2015-09-28 14:25:00,96.99,97.1,96.93,97.1,35642.0,82.2684,82.3617,82.2175,82.3617,35642.0
2015-09-28 14:30:00,97.1,97.1,97.02,97.06,37246.0,82.3617,82.3617,82.2938,82.3278,37246.0
2015-09-28 14:35:00,97.07,97.25,97.05,97.25,39996.0,82.3363,82.4889,82.3193,82.4889,39996.0
2015-09-28 14:40:00,97.25,97.31,97.18,97.31,34278.0,82.4889,82.5398,82.4296,82.5398,34278.0
2015-09-28 14:45:00,97.31,97.37,97.19,97.2,43703.0,82.5398,82.5907,82.438,82.4465,43703.0
2015-09-28 14:50:00,97.2,97.22,97.02,97.07,80144.0,82.4465,82.4635,82.2938,82.3363,80144.0
2015-09-28 14:55:00,97.08,97.11,96.97,97.04,30872.0,82.3447,82.3702,82.2514,82.3108,30872.0
2015-09-28 15:00:00,97.06,97.07,96.93,97.07,34885.0,82.3278,82.3363,82.2175,82.3363,34885.0
2015-09-28 15:05:00,97.07,97.08,96.89,96.91,51008.0,82.3363,82.3447,82.1836,82.2005,51008.0
2015-09-28 15:10:00,96.88,96.91,96.8,96.87,91674.0,82.1751,82.2005,82.1072,82.1666,91674.0
2015-09-28 15:15:00,96.87,97.02,96.83,97.0,37229.0,82.1666,82.2938,82.1327,82.2769,37229.0
2015-09-28 15:20:00,97.02,97.06,96.85,96.91,63727.0,82.2938,82.3278,82.1496,82.2005,63727.0
2015-09-28 15:25:00,96.91,96.97,96.84,96.89,34328.0,82.2005,82.2514,82.1412,82.1836,34328.0
2015-09-28 15:30:00,96.87,97.09,96.87,97.08,34381.0,82.1666,82.3532,82.1666,82.3447,34381.0
2015-09-28 15:35:00,97.08,97.26,97.07,97.13,112545.0,82.3447,82.4974,82.3363,82.3871,112545.0
2015-09-28 15:40:00,97.09,97.3,97.09,97.15,67331.0,82.3532,82.5313,82.3532,82.4041,67331.0
2015-09-28 15:45:00,97.15,97.25,97.11,97.21,64612.0,82.4041,82.4889,82.3702,82.455,64612.0
2015-09-28 15:50:00,97.21,97.29,97.14,97.18,65167.0,82.455,82.5229,82.3956,82.4296,65167.0
2015-09-28 15:55:00,97.19,97.19,96.92,96.94,126975.0,82.438,82.438,82.209,82.226,126975.0
2015-09-29 09:30:00,97.23,97.3,96.94,97.02,106299.0,82.472,82.5313,82.226,82.2938,106299.0
2015-09-29 09:35:00,97.0,97.11,96.98,96.98,42749.0,82.2769,82.3702,82.2599,82.2599,42749.0
2015-09-29 09:40:00,96.96,96.97,96.66,96.67,61884.0,82.243,82.2514,81.9885,81.997,61884.0
2015-09-29 09:45:00,96.7,96.78,96.6,96.63,34247.0,82.0224,82.0903,81.9376,81.963,34247.0
2015-09-29 09:50:00,96.63,96.92,96.58,96.91,64911.0,81.963,82.209,81.9206,82.2005,64911.0
2015-09-29 09:55:00,96.9,97.3,96.9,97.28,89803.0,82.1921,82.5313,82.1921,82.5144,89803.0
2015-09-29 10:00:00,97.26,97.43,97.13,97.14,63873.0,82.4974,82.6416,82.3871,82.3956,63873.0
2015-09-29 10:05:00,97.16,97.38,97.1,97.1,73457.0,82.4126,82.5992,82.3617,82.3617,73457.0
2015-09-29 10:10:00,97.19,97.46,97.19,97.46,26576.0,82.438,82.6671,82.438,82.6671,26576.0
2015-09-29 10:15:00,97.45,97.59,97.41,97.51,45145.0,82.6586,82.7773,82.6246,82.7095,45145.0
2015-09-29 10:20:00,97.55,97.62,97.44,97.47,31084.0,82.7434,82.8028,82.6501,82.6755,31084.0
2015-09-29 10:25:00,97.49,97.79,97.48,97.77,53966.0,82.6925,82.947,82.684,82.93,53966.0
2015-09-29 10:30:00,97.77,97.84,97.7,97.75,47226.0,82.93,82.9894,82.8706,82.913,47226.0
2015-09-29 10:35:00,97.74,97.77,97.67,97.67,17553.0,82.9046,82.93,82.8452,82.8452,17553.0
2015-09-29 10:40:00,97.65,97.66,97.4,97.45,30666.0,82.8282,82.8367,82.6162,82.6586,30666.0
2015-09-29 10:45:00,97.44,97.51,97.27,97.27,76448.0,82.6501,82.7095,82.5059,82.5059,76448.0
2015-09-29 10:50:00,97.25,97.34,97.2,97.34,54898.0,82.4889,82.5653,82.4465,82.5653,54898.0
2015-09-29 10:55:00,97.34,97.45,97.33,97.43,69437.0,82.5653,82.6586,82.5568,82.6416,69437.0
2015-09-29 11:00:00,97.46,97.59,97.35,97.56,43689.0,82.6671,82.7773,82.5738,82.7519,43689.0
2015-09-29 11:05:00,97.58,97.59,97.42,97.42,40309.0,82.7688,82.7773,82.6331,82.6331,40309.0
2015-09-29 11:10:00,97.43,97.45,97.2,97.24,41172.0,82.6416,82.6586,82.4465,82.4805,41172.0
2015-09-29 11:15:00,97.22,97.26,97.09,97.09,72709.0,82.4635,82.4974,82.3532,82.3532,72709.0
2015-09-29 11:20:00,97.1,97.17,97.03,97.14,62536.0,82.3617,82.4211,82.3023,82.3956,62536.0
2015-09-29 11:25:00,97.14,97.3,97.09,97.25,26968.0,82.3956,82.5313,82.3532,82.4889,26968.0
2015-09-29 11:30:00,97.27,97.29,97.04,97.05,21888.0,82.5059,82.5229,82.3108,82.3193,21888.0
2015-09-29 11:35:00,97.06,97.22,96.98,97.22,42645.0,82.3278,82.4635,82.2599,82.4635,42645.0
2015-09-29 11:40:00,97.22,97.3,97.1,97.11,36848.0,82.4635,82.5313,82.3617,82.3702,36848.0
2015-09-29 11:45:00,97.08,97.29,97.06,97.26,17871.0,82.3447,82.5229,82.3278,82.4974,17871.0
2015-09-29 11:50:00,97.29,97.4,97.23,97.33,41892.0,82.5229,82.6162,82.472,82.5568,41892.0
2015-09-29 11:55:00,97.37,97.37,97.13,97.14,15331.0,82.5907,82.5907,82.3871,82.3956,15331.0
2015-09-29 12:00:00,97.13,97.2,97.04,97.12,21895.0,82.3871,82.4465,82.3108,82.3787,21895.0
2015-09-29 12:05:00,97.12,97.17,97.0,97.04,31990.0,82.3787,82.4211,82.2769,82.3108,31990.0
2015-09-29 12:10:00,97.03,97.03,96.85,96.92,43853.0,82.3023,82.3023,82.1496,82.209,43853.0
2015-09-29 12:15:00,96.98,97.08,96.94,96.95,35896.0,82.2599,82.3447,82.226,82.2345,35896.0
2015-09-29 12:20:00,96.94,97.05,96.9,96.99,34102.0,82.226,82.3193,82.1921,82.2684,34102.0
2015-09-29 12:25:00,97.03,97.16,97.03,97.11,33117.0,82.3023,82.4126,82.3023,82.3702,33117.0
2015-09-29 12:30:00,97.12,97.16,97.04,97.15,19793.0,82.3787,82.4126,82.3108,82.4041,19793.0
2015-09-29 12:35:00,97.15,97.16,96.98,97.01,27899.0,82.4041,82.4126,82.2599,82.2854,27899.0
2015-09-29 12:40:00,96.98,97.04,96.85,97.04,26097.0,82.2599,82.3108,82.1496,82.3108,26097.0
2015-09-29 12:45:00,97.02,97.04,96.83,96.93,33547.0,82.2938,82.3108,82.1327,82.2175,33547.0
2015-09-29 12:50:00,96.93,96.95,96.81,96.94,44404.0,82.2175,82.2345,82.1157,82.226,44404.0
2015-09-29 12:55:00,96.9,96.9,96.75,96.76,38778.0,82.1921,82.1921,82.0648,82.0733,38778.0
2015-09-29 13:00:00,96.78,96.91,96.75,96.86,39724.0,82.0903,82.2005,82.0648,82.1581,39724.0
2015-09-29 13:05:00,96.84,97.01,96.83,96.92,49855.0,82.1412,82.2854,82.1327,82.209,49855.0
2015-09-29 13:10:00,96.91,97.04,96.86,96.98,20865.0,82.2005,82.3108,82.1581,82.2599,20865.0
2015-09-29 13:15:00,97.01,97.14,96.95,97.13,41332.0,82.2854,82.3956,82.2345,82.3871,41332.0
2015-09-29 13:20:00,97.12,97.24,97.1,97.14,61619.0,82.3787,82.4805,82.3617,82.3956,61619.0
2015-09-29 13:25:00,97.13,97.23,97.11,97.17,15090.0,82.3871,82.472,82.3702,82.4211,15090.0
2015-09-29 13:30:00,97.17,97.31,97.17,97.19,32103.0,82.4211,82.5398,82.4211,82.438,32103.0
2015-09-29 13:35:00,97.2,97.24,97.15,97.2,41600.0,82.4465,82.4805,82.4041,82.4465,41600.0
2015-09-29 13:40:00,97.2,97.35,97.2,97.33,29757.0,82.4465,82.5738,82.4465,82.5568,29757.0
2015-09-29 13:45:00,97.37,97.38,97.23,97.23,24186.0,82.5907,82.5992,82.472,82.472,24186.0
2015-09-29 13:50:00,97.22,97.24,97.1,97.14,59933.0,82.4635,82.4805,82.3617,82.3956,59933.0
2015-09-29 13:55:00,97.15,97.26,97.15,97.25,26017.0,82.4041,82.4974,82.4041,82.4889,26017.0
2015-09-29 14:00:00,97.26,97.27,97.03,97.04,49105.0,82.4974,82.5059,82.3023,82.3108,49105.0
2015-09-29 14:05:00,97.05,97.08,96.99,97.04,68702.0,82.3193,82.3447,82.2684,82.3108,68702.0
2015-09-29 14:10:00,97.04,97.08,96.98,97.03,19024.0,82.3108,82.3447,82.2599,82.3023,19024.0
2015-09-29 14:15:00,97.0,97.03,96.92,97.02,18993.0,82.2769,82.3023,82.209,82.2938,18993.0
2015-09-29 14:20:00,97.03,97.08,96.97,97.0,27828.0,82.3023,82.3447,82.2514,82.2769,27828.0
2015-09-29 14:25:00,97.0,97.24,97.0,97.2,65465.0,82.2769,82.4805,82.2769,82.4465,65465.0
2015-09-29 14:30:00,97.19,97.25,97.1,97.1,40315.0,82.438,82.4889,82.3617,82.3617,40315.0
2015-09-29 14:35:00,97.09,97.11,97.01,97.11,20902.0,82.3532,82.3702,82.2854,82.3702,20902.0
2015-09-29 14:40:00,97.11,97.15,97.03,97.05,18559.0,82.3702,82.4041,82.3023,82.3193,18559.0
2015-09-29 14:45:00,97.03,97.04,96.83,96.83,55510.0,82.3023,82.3108,82.1327,82.1327,55510.0
2015-09-29 14:50:00,96.84,96.9,96.78,96.82,86063.0,82.1412,82.1921,82.0903,82.1242,86063.0
2015-09-29 14:55:00,96.81,96.9,96.72,96.72,31037.0,82.1157,82.1921,82.0394,82.0394,31037.0
2015-09-29 15:00:00,96.72,96.77,96.56,96.64,65607.0,82.0394,82.0818,81.9037,81.9715,65607.0
2015-09-29 15:05:00,96.66,96.76,96.59,96.65,98902.0,81.9885,82.0733,81.9291,81.98,98902.0
2015-09-29 15:10:00,96.63,96.74,96.59,96.68,36755.0,81.963,82.0563,81.9291,82.0055,36755.0
2015-09-29 15:15:00,96.66,96.74,96.56,96.58,55579.0,81.9885,82.0563,81.9037,81.9206,55579.0
2015-09-29 15:20:00,96.58,96.58,96.4,96.45,321348.0,81.9206,81.9206,81.768,81.8104,321348.0
2015-09-29 15:25:00,96.44,96.5,96.37,96.39,153855.0,81.8019,81.8528,81.7425,81.7595,153855.0
2015-09-29 15:30:00,96.4,96.66,96.4,96.6,103663.0,81.768,81.9885,81.768,81.9376,103663.0
2015-09-29 15:35:00,96.58,96.84,96.54,96.69,170779.0,81.9206,82.1412,81.8867,82.0139,170779.0
2015-09-29 15:40:00,96.69,96.7,96.53,96.65,109128.0,82.0139,82.0224,81.8782,81.98,109128.0
2015-09-29 15:45:00,96.64,96.88,96.53,96.88,117574.0,81.9715,82.1751,81.8782,82.1751,117574.0
2015-09-29 15:50:00,96.88,97.0,96.83,96.98,94498.0,82.1751,82.2769,82.1327,82.2599,94498.0
2015-09-29 15:55:00,96.97,97.09,96.91,96.91,166747.0,82.2514,82.3532,82.2005,82.2005,166747.0
2015-09-30 09:30:00,98.11,98.25,98.01,98.22,103304.0,83.2184,83.3371,83.1336,83.3117,103304.0
2015-09-30 09:35:00,98.24,98.48,98.24,98.4,53444.0,83.3287,83.5322,83.3287,83.4644,53444.0
2015-09-30 09:40:00,98.44,98.49,98.22,98.25,35070.0,83.4983,83.5407,83.3117,83.3371,35070.0
2015-09-30 09:45:00,98.23,98.37,98.1,98.3,67017.0,83.3202,83.4389,83.2099,83.3796,67017.0
2015-09-30 09:50:00,98.31,98.38,98.22,98.28,33929.0,83.388,83.4474,83.3117,83.3626,33929.0
2015-09-30 09:55:00,98.33,98.34,98.12,98.12,24495.0,83.405,83.4135,83.2269,83.2269,24495.0
2015-09-30 10:00:00,98.13,98.22,98.12,98.19,30442.0,83.2354,83.3117,83.2269,83.2863,30442.0
2015-09-30 10:05:00,98.17,98.5,98.09,98.47,67318.0,83.2693,83.5492,83.2014,83.5238,67318.0
2015-09-30 10:10:00,98.47,98.47,98.37,98.42,31248.0,83.5238,83.5238,83.4389,83.4813,31248.0
2015-09-30 10:15:00,98.42,98.45,98.34,98.38,24449.0,83.4813,83.5068,83.4135,83.4474,24449.0
2015-09-30 10:20:00,98.39,98.54,98.39,98.47,63637.0,83.4559,83.5831,83.4559,83.5238,63637.0
2015-09-30 10:25:00,98.47,98.55,98.47,98.53,29483.0,83.5238,83.5916,83.5238,83.5746,29483.0
2015-09-30 10:30:00,98.52,98.54,98.34,98.39,42186.0,83.5662,83.5831,83.4135,83.4559,42186.0
2015-09-30 10:35:00,98.41,98.59,98.41,98.55,81415.0,83.4729,83.6255,83.4729,83.5916,81415.0
2015-09-30 10:40:00,98.56,98.58,98.45,98.47,34826.0,83.6001,83.6171,83.5068,83.5238,34826.0
2015-09-30 10:45:00,98.48,98.56,98.44,98.49,32549.0,83.5322,83.6001,83.4983,83.5407,32549.0
2015-09-30 10:50:00,98.5,98.55,98.38,98.39,31685.0,83.5492,83.5916,83.4474,83.4559,31685.0
2015-09-30 10:55:00,98.41,98.44,98.26,98.32,35213.0,83.4729,83.4983,83.3456,83.3965,35213.0
2015-09-30 11:00:00,98.32,98.34,98.18,98.26,39947.0,83.3965,83.4135,83.2778,83.3456,39947.0
2015-09-30 11:05:00,98.27,98.33,98.24,98.24,24068.0,83.3541,83.405,83.3287,83.3287,24068.0
2015-09-30 11:10:00,98.25,98.39,98.25,98.39,38768.0,83.3371,83.4559,83.3371,83.4559,38768.0
2015-09-30 11:15:00,98.37,98.4,98.27,98.36,33057.0,83.4389,83.4644,83.3541,83.4305,33057.0
2015-09-30 11:20:00,98.36,98.4,98.2,98.23,26518.0,83.4305,83.4644,83.2947,83.3202,26518.0
2015-09-30 11:25:00,98.23,98.37,98.23,98.35,23275.0,83.3202,83.4389,83.3202,83.422,23275.0
2015-09-30 11:30:00,98.34,98.38,98.29,98.37,24475.0,83.4135,83.4474,83.3711,83.4389,24475.0
2015-09-30 11:35:00,98.37,98.37,98.17,98.19,39027.0,83.4389,83.4389,83.2693,83.2863,39027.0
2015-09-30 11:40:00,98.19,98.22,97.95,97.98,86655.0,83.2863,83.3117,83.0827,83.1081,86655.0
2015-09-30 11:45:00,97.98,98.05,97.98,98.04,53690.0,83.1081,83.1675,83.1081,83.159,53690.0
2015-09-30 11:50:00,98.03,98.11,97.98,98.04,34084.0,83.1505,83.2184,83.1081,83.159,34084.0
2015-09-30 11:55:00,98.03,98.06,97.93,98.04,91703.0,83.1505,83.176,83.0657,83.159,91703.0
2015-09-30 12:00:00,98.05,98.11,98.02,98.04,19449.0,83.1675,83.2184,83.1421,83.159,19449.0
2015-09-30 12:05:00,98.03,98.03,97.82,97.84,32141.0,83.1505,83.1505,82.9724,82.9894,32141.0
2015-09-30 12:10:00,97.82,97.86,97.76,97.77,24581.0,82.9724,83.0063,82.9215,82.93,24581.0
2015-09-30 12:15:00,97.78,97.88,97.74,97.84,39642.0,82.9385,83.0233,82.9046,82.9894,39642.0
2015-09-30 12:20:00,97.84,97.87,97.75,97.8,34501.0,82.9894,83.0148,82.913,82.9555,34501.0
2015-09-30 12:25:00,97.8,97.9,97.79,97.9,22007.0,82.9555,83.0403,82.947,83.0403,22007.0
2015-09-30 12:30:00,97.89,97.94,97.83,97.93,351781.0,83.0318,83.0742,82.9809,83.0657,351781.0
2015-09-30 12:35:00,97.92,97.93,97.84,97.86,29731.0,83.0572,83.0657,82.9894,83.0063,29731.0
2015-09-30 12:40:00,97.83,97.87,97.79,97.85,8124.0,82.9809,83.0148,82.947,82.9979,8124.0
2015-09-30 12:45:00,97.84,97.84,97.55,97.58,65599.0,82.9894,82.9894,82.7434,82.7688,65599.0
2015-09-30 12:50:00,97.6,97.68,97.58,97.67,48716.0,82.7858,82.8537,82.7688,82.8452,48716.0
2015-09-30 12:55:00,97.65,97.72,97.64,97.72,29417.0,82.8282,82.8876,82.8197,82.8876,29417.0
2015-09-30 13:00:00,97.72,97.83,97.72,97.79,26284.0,82.8876,82.9809,82.8876,82.947,26284.0
2015-09-30 13:05:00,97.8,97.86,97.79,97.8,20953.0,82.9555,83.0063,82.947,82.9555,20953.0
2015-09-30 13:10:00,97.81,97.86,97.78,97.79,15989.0,82.9639,83.0063,82.9385,82.947,15989.0
2015-09-30 13:15:00,97.81,98.03,97.81,98.03,34514.0,82.9639,83.1505,82.9639,83.1505,34514.0
2015-09-30 13:20:00,98.03,98.03,97.95,97.97,30228.0,83.1505,83.1505,83.0827,83.0996,30228.0
2015-09-30 13:25:00,97.97,98.02,97.93,97.99,40990.0,83.0996,83.1421,83.0657,83.1166,40990.0
2015-09-30 13:30:00,98.0,98.03,97.92,97.92,28588.0,83.1251,83.1505,83.0572,83.0572,28588.0
2015-09-30 13:35:00,97.94,98.0,97.88,97.96,12300.0,83.0742,83.1251,83.0233,83.0912,12300.0
2015-09-30 13:40:00,97.96,98.2,97.96,98.18,20541.0,83.0912,83.2947,83.0912,83.2778,20541.0
2015-09-30 13:45:00,98.2,98.22,98.13,98.16,15249.0,83.2947,83.3117,83.2354,83.2608,15249.0
2015-09-30 13:50:00,98.17,98.32,98.14,98.29,24570.0,83.2693,83.3965,83.2438,83.3711,24570.0
2015-09-30 13:55:00,98.29,98.32,98.25,98.28,14993.0,83.3711,83.3965,83.3371,83.3626,14993.0
2015-09-30 14:00:00,98.28,98.28,98.17,98.18,35300.0,83.3626,83.3626,83.2693,83.2778,35300.0
2015-09-30 14:05:00,98.19,98.24,98.15,98.17,18820.0,83.2863,83.3287,83.2523,83.2693,18820.0
2015-09-30 14:10:00,98.15,98.16,98.06,98.16,31738.0,83.2523,83.2608,83.176,83.2608,31738.0
2015-09-30 14:15:00,98.15,98.24,98.12,98.24,9428.0,83.2523,83.3287,83.2269,83.3287,9428.0
2015-09-30 14:20:00,98.25,98.32,98.21,98.32,9766.0,83.3371,83.3965,83.3032,83.3965,9766.0
2015-09-30 14:25:00,98.33,98.33,98.25,98.3,17808.0,83.405,83.405,83.3371,83.3796,17808.0
2015-09-30 14:30:00,98.33,98.38,98.08,98.11,30628.0,83.405,83.4474,83.193,83.2184,30628.0
2015-09-30 14:35:00,98.11,98.14,98.07,98.09,24774.0,83.2184,83.2438,83.1845,83.2014,24774.0
2015-09-30 14:40:00,98.09,98.27,98.07,98.25,34999.0,83.2014,83.3541,83.1845,83.3371,34999.0
2015-09-30 14:45:00,98.24,98.34,98.19,98.31,30009.0,83.3287,83.4135,83.2863,83.388,30009.0
2015-09-30 14:50:00,98.3,98.33,98.21,98.32,48909.0,83.3796,83.405,83.3032,83.3965,48909.0
2015-09-30 14:55:00,98.3,98.45,98.3,98.43,47048.0,83.3796,83.5068,83.3796,83.4898,47048.0
2015-09-30 15:00:00,98.42,98.5,98.24,98.25,58332.0,83.4813,83.5492,83.3287,83.3371,58332.0
2015-09-30 15:05:00,98.26,98.36,98.21,98.31,37309.0,83.3456,83.4305,83.3032,83.388,37309.0
2015-09-30 15:10:00,98.31,98.39,98.28,98.36,42305.0,83.388,83.4559,83.3626,83.4305,42305.0
2015-09-30 15:15:00,98.37,98.37,98.26,98.35,46560.0,83.4389,83.4389,83.3456,83.422,46560.0
2015-09-30 15:20:00,98.34,98.47,98.3,98.31,180696.0,83.4135,83.5238,83.3796,83.388,180696.0
2015-09-30 15:25:00,98.31,98.45,98.3,98.45,70666.0,83.388,83.5068,83.3796,83.5068,70666.0
2015-09-30 15:30:00,98.46,98.63,98.44,98.63,70055.0,83.5153,83.6595,83.4983,83.6595,70055.0
2015-09-30 15:35:00,98.64,98.69,98.53,98.6,40645.0,83.668,83.7104,83.5746,83.634,40645.0
2015-09-30 15:40:00,98.58,98.7,98.55,98.67,54426.0,83.6171,83.7188,83.5916,83.6934,54426.0
2015-09-30 15:45:00,98.66,98.76,98.59,98.69,76096.0,83.6849,83.7697,83.6255,83.7104,76096.0
2015-09-30 15:50:00,98.7,98.77,98.67,98.75,86773.0,83.7188,83.7782,83.6934,83.7613,86773.0
2015-09-30 15:55:00,98.76,98.79,98.68,98.7,140359.0,83.7697,83.7952,83.7019,83.7188,140359.0
2015-10-01 09:30:00,98.96,99.12,98.86,98.97,69615.0,83.9394,84.0751,83.8546,83.9479,69615.0
2015-10-01 09:35:00,98.92,98.92,98.58,98.62,216724.0,83.9055,83.9055,83.6171,83.651,216724.0
2015-10-01 09:40:00,98.65,98.65,98.51,98.58,15933.0,83.6764,83.6764,83.5577,83.6171,15933.0
2015-10-01 09:45:00,98.54,98.67,98.47,98.66,19081.0,83.5831,83.6934,83.5238,83.6849,19081.0
2015-10-01 09:50:00,98.72,98.81,98.72,98.72,9428.0,83.7358,83.8121,83.7358,83.7358,9428.0
2015-10-01 09:55:00,98.72,98.74,98.37,98.38,49554.0,83.7358,83.7528,83.4389,83.4474,49554.0
2015-10-01 10:00:00,98.38,98.48,98.17,98.32,146159.0,83.4474,83.5322,83.2693,83.3965,146159.0
2015-10-01 10:05:00,98.32,98.62,98.32,98.62,54559.0,83.3965,83.651,83.3965,83.651,54559.0
2015-10-01 10:10:00,98.62,98.75,98.6,98.64,52035.0,83.651,83.7613,83.634,83.668,52035.0
2015-10-01 10:15:00,98.64,98.88,98.64,98.73,37031.0,83.668,83.8715,83.668,83.7443,37031.0
2015-10-01 10:20:00,98.72,98.8,98.6,98.61,42712.0,83.7358,83.8037,83.634,83.6425,42712.0
2015-10-01 10:25:00,98.63,98.89,98.61,98.84,20460.0,83.6595,83.88,83.6425,83.8376,20460.0
2015-10-01 10:30:00,98.85,98.87,98.55,98.55,15280.0,83.8461,83.863,83.5916,83.5916,15280.0
2015-10-01 10:35:00,98.56,98.71,98.56,98.71,16583.0,83.6001,83.7273,83.6001,83.7273,16583.0
2015-10-01 10:40:00,98.71,98.81,98.53,98.59,23206.0,83.7273,83.8121,83.5746,83.6255,23206.0
2015-10-01 10:45:00,98.61,98.78,98.61,98.65,24543.0,83.6425,83.7867,83.6425,83.6764,24543.0
2015-10-01 10:50:00,98.67,98.71,98.41,98.42,18861.0,83.6934,83.7273,83.4729,83.4813,18861.0
2015-10-01 10:55:00,98.4,98.49,98.37,98.42,43591.0,83.4644,83.5407,83.4389,83.4813,43591.0
2015-10-01 11:00:00,98.37,98.41,98.29,98.38,39154.0,83.4389,83.4729,83.3711,83.4474,39154.0
2015-10-01 11:05:00,98.37,98.49,98.28,98.41,26057.0,83.4389,83.5407,83.3626,83.4729,26057.0
2015-10-01 11:10:00,98.41,98.54,98.38,98.4,34535.0,83.4729,83.5831,83.4474,83.4644,34535.0
2015-10-01 11:15:00,98.4,98.45,98.26,98.29,16081.0,83.4644,83.5068,83.3456,83.3711,16081.0
2015-10-01 11:20:00,98.3,98.45,98.23,98.38,28555.0,83.3796,83.5068,83.3202,83.4474,28555.0
2015-10-01 11:25:00,98.33,98.5,98.32,98.34,18991.0,83.405,83.5492,83.3965,83.4135,18991.0
2015-10-01 11:30:00,98.34,98.47,98.26,98.27,23840.0,83.4135,83.5238,83.3456,83.3541,23840.0
2015-10-01 11:35:00,98.28,98.39,98.25,98.38,29557.0,83.3626,83.4559,83.3371,83.4474,29557.0
2015-10-01 11:40:00,98.36,98.36,98.27,98.34,12548.0,83.4305,83.4305,83.3541,83.4135,12548.0
2015-10-01 11:45:00,98.31,98.32,98.14,98.26,29273.0,83.388,83.3965,83.2438,83.3456,29273.0
2015-10-01 11:50:00,98.28,98.28,98.01,98.01,47393.0,83.3626,83.3626,83.1336,83.1336,47393.0
2015-10-01 11:55:00,98.02,98.05,97.89,97.98,91623.0,83.1421,83.1675,83.0318,83.1081,91623.0
2015-10-01 12:00:00,97.97,97.97,97.86,97.9,16148.0,83.0996,83.0996,83.0063,83.0403,16148.0
2015-10-01 12:05:00,97.87,97.87,97.71,97.76,37271.0,83.0148,83.0148,82.8791,82.9215,37271.0
2015-10-01 12:10:00,97.76,97.89,97.75,97.89,11575.0,82.9215,83.0318,82.913,83.0318,11575.0
2015-10-01 12:15:00,97.88,97.9,97.83,97.89,23431.0,83.0233,83.0403,82.9809,83.0318,23431.0
2015-10-01 12:20:00,97.87,97.91,97.8,97.8,29571.0,83.0148,83.0488,82.9555,82.9555,29571.0
2015-10-01 12:25:00,97.78,98.04,97.78,97.98,15624.0,82.9385,83.159,82.9385,83.1081,15624.0
2015-10-01 12:30:00,97.98,98.1,97.98,98.06,30169.0,83.1081,83.2099,83.1081,83.176,30169.0
2015-10-01 12:35:00,98.05,98.14,98.02,98.09,17549.0,83.1675,83.2438,83.1421,83.2014,17549.0
2015-10-01 12:40:00,98.08,98.08,98.01,98.06,45872.0,83.193,83.193,83.1336,83.176,45872.0
2015-10-01 12:45:00,98.06,98.07,97.92,97.92,23731.0,83.176,83.1845,83.0572,83.0572,23731.0
2015-10-01 12:50:00,97.94,97.99,97.92,97.94,9486.0,83.0742,83.1166,83.0572,83.0742,9486.0
2015-10-01 12:55:00,97.97,98.09,97.97,98.04,21749.0,83.0996,83.2014,83.0996,83.159,21749.0
2015-10-01 13:00:00,98.0,98.0,97.81,97.82,273537.0,83.1251,83.1251,82.9639,82.9724,273537.0
2015-10-01 13:05:00,97.83,97.9,97.83,97.89,36216.0,82.9809,83.0403,82.9809,83.0318,36216.0
2015-10-01 13:10:00,97.9,97.93,97.79,97.79,84199.0,83.0403,83.0657,82.947,82.947,84199.0
2015-10-01 13:15:00,97.81,98.03,97.81,97.95,200963.0,82.9639,83.1505,82.9639,83.0827,200963.0
2015-10-01 13:20:00,97.95,97.95,97.81,97.88,41052.0,83.0827,83.0827,82.9639,83.0233,41052.0
2015-10-01 13:25:00,97.9,97.96,97.81,97.84,18129.0,83.0403,83.0912,82.9639,82.9894,18129.0
2015-10-01 13:30:00,97.85,97.98,97.85,97.96,31578.0,82.9979,83.1081,82.9979,83.0912,31578.0
2015-10-01 13:35:00,97.95,98.06,97.9,97.96,129563.0,83.0827,83.176,83.0403,83.0912,129563.0
2015-10-01 13:40:00,97.96,97.98,97.89,97.92,50746.0,83.0912,83.1081,83.0318,83.0572,50746.0
2015-10-01 13:45:00,97.93,98.05,97.92,98.04,10190.0,83.0657,83.1675,83.0572,83.159,10190.0
2015-10-01 13:50:00,98.06,98.15,97.95,98.12,42866.0,83.176,83.2523,83.0827,83.2269,42866.0
2015-10-01 13:55:00,98.11,98.26,98.11,98.23,33962.0,83.2184,83.3456,83.2184,83.3202,33962.0
2015-10-01 14:00:00,98.24,98.25,98.14,98.14,5621.0,83.3287,83.3371,83.2438,83.2438,5621.0
2015-10-01 14:05:00,98.14,98.45,98.14,98.39,64451.0,83.2438,83.5068,83.2438,83.4559,64451.0
2015-10-01 14:10:00,98.41,98.51,98.4,98.44,38758.0,83.4729,83.5577,83.4644,83.4983,38758.0
2015-10-01 14:15:00,98.45,98.56,98.43,98.49,44177.0,83.5068,83.6001,83.4898,83.5407,44177.0
2015-10-01 14:20:00,98.48,98.51,98.32,98.35,44330.0,83.5322,83.5577,83.3965,83.422,44330.0
2015-10-01 14:25:00,98.33,98.42,98.29,98.41,14804.0,83.405,83.4813,83.3711,83.4729,14804.0
2015-10-01 14:30:00,98.42,98.54,98.39,98.39,42358.0,83.4813,83.5831,83.4559,83.4559,42358.0
2015-10-01 14:35:00,98.39,98.49,98.38,98.49,23285.0,83.4559,83.5407,83.4474,83.5407,23285.0
2015-10-01 14:40:00,98.5,98.54,98.42,98.42,24765.0,83.5492,83.5831,83.4813,83.4813,24765.0
2015-10-01 14:45:00,98.47,98.49,98.36,98.37,18987.0,83.5238,83.5407,83.4305,83.4389,18987.0
2015-10-01 14:50:00,98.38,98.55,98.35,98.55,18083.0,83.4474,83.5916,83.422,83.5916,18083.0
2015-10-01 14:55:00,98.56,98.72,98.56,98.68,44667.0,83.6001,83.7358,83.6001,83.7019,44667.0
2015-10-01 15:00:00,98.67,98.8,98.66,98.7,31401.0,83.6934,83.8037,83.6849,83.7188,31401.0
2015-10-01 15:05:00,98.7,98.71,98.56,98.6,43606.0,83.7188,83.7273,83.6001,83.634,43606.0
2015-10-01 15:10:00,98.61,98.81,98.61,98.81,19411.0,83.6425,83.8121,83.6425,83.8121,19411.0
2015-10-01 15:15:00,98.79,98.8,98.68,98.72,26576.0,83.7952,83.8037,83.7019,83.7358,26576.0
2015-10-01 15:20:00,98.72,98.73,98.63,98.66,35484.0,83.7358,83.7443,83.6595,83.6849,35484.0
2015-10-01 15:25:00,98.7,98.76,98.58,98.61,89612.0,83.7188,83.7697,83.6171,83.6425,89612.0
2015-10-01 15:30:00,98.6,98.65,98.56,98.64,72074.0,83.634,83.6764,83.6001,83.668,72074.0
2015-10-01 15:35:00,98.64,98.64,98.39,98.41,97126.0,83.668,83.668,83.4559,83.4729,97126.0
2015-10-01 15:40:00,98.41,98.56,98.4,98.55,49219.0,83.4729,83.6001,83.4644,83.5916,49219.0
2015-10-01 15:45:00,98.55,98.74,98.55,98.74,44040.0,83.5916,83.7528,83.5916,83.7528,44040.0
2015-10-01 15:50:00,98.76,98.82,98.73,98.79,47222.0,83.7697,83.8206,83.7443,83.7952,47222.0
2015-10-01 15:55:00,98.78,98.95,98.78,98.9,85466.0,83.7867,83.9309,83.7867,83.8885,85466.0
2015-10-02 09:30:00,97.96,97.96,97.46,97.46,119188.0,83.0912,83.0912,82.6671,82.6671,119188.0
2015-10-02 09:35:00,97.47,97.72,97.4,97.59,46805.0,82.6755,82.8876,82.6162,82.7773,46805.0
2015-10-02 09:40:00,97.59,97.86,97.57,97.77,47665.0,82.7773,83.0063,82.7604,82.93,47665.0
2015-10-02 09:45:00,97.75,97.77,97.55,97.61,81060.0,82.913,82.93,82.7434,82.7943,81060.0
2015-10-02 09:50:00,97.58,97.58,97.38,97.55,27765.0,82.7688,82.7688,82.5992,82.7434,27765.0
2015-10-02 09:55:00,97.56,97.74,97.48,97.72,20760.0,82.7519,82.9046,82.684,82.8876,20760.0
2015-10-02 10:00:00,97.69,97.75,97.51,97.51,186773.0,82.8621,82.913,82.7095,82.7095,186773.0
2015-10-02 10:05:00,97.51,97.58,97.4,97.55,59953.0,82.7095,82.7688,82.6162,82.7434,59953.0
2015-10-02 10:10:00,97.55,97.74,97.5,97.71,30581.0,82.7434,82.9046,82.701,82.8791,30581.0
2015-10-02 10:15:00,97.75,97.96,97.74,97.76,181191.0,82.913,83.0912,82.9046,82.9215,181191.0
2015-10-02 10:20:00,97.77,97.91,97.75,97.81,54167.0,82.93,83.0488,82.913,82.9639,54167.0
2015-10-02 10:25:00,97.75,97.79,97.63,97.66,37827.0,82.913,82.947,82.8113,82.8367,37827.0
2015-10-02 10:30:00,97.67,97.78,97.61,97.77,37491.0,82.8452,82.9385,82.7943,82.93,37491.0
2015-10-02 10:35:00,97.71,97.91,97.7,97.91,42271.0,82.8791,83.0488,82.8706,83.0488,42271.0
2015-10-02 10:40:00,97.89,98.12,97.89,98.12,89283.0,83.0318,83.2269,83.0318,83.2269,89283.0
2015-10-02 10:45:00,98.12,98.18,98.06,98.18,18708.0,83.2269,83.2778,83.176,83.2778,18708.0
2015-10-02 10:50:00,98.18,98.2,98.03,98.04,59037.0,83.2778,83.2947,83.1505,83.159,59037.0
2015-10-02 10:55:00,98.06,98.32,98.06,98.3,44164.0,83.176,83.3965,83.176,83.3796,44164.0
2015-10-02 11:00:00,98.3,98.38,98.24,98.31,78489.0,83.3796,83.4474,83.3287,83.388,78489.0
2015-10-02 11:05:00,98.33,98.51,98.33,98.47,43609.0,83.405,83.5577,83.405,83.5238,43609.0
2015-10-02 11:10:00,98.46,98.48,98.34,98.35,13429.0,83.5153,83.5322,83.4135,83.422,13429.0
2015-10-02 11:15:00,98.34,98.36,98.2,98.25,19715.0,83.4135,83.4305,83.2947,83.3371,19715.0
2015-10-02 11:20:00,98.24,98.29,98.11,98.12,8739.0,83.3287,83.3711,83.2184,83.2269,8739.0
2015-10-02 11:25:00,98.13,98.37,98.13,98.34,30774.0,83.2354,83.4389,83.2354,83.4135,30774.0
2015-10-02 11:30:00,98.34,98.5,98.31,98.49,32370.0,83.4135,83.5492,83.388,83.5407,32370.0
2015-10-02 11:35:00,98.49,98.59,98.36,98.37,54967.0,83.5407,83.6255,83.4305,83.4389,54967.0
2015-10-02 11:40:00,98.36,98.36,98.24,98.27,16770.0,83.4305,83.4305,83.3287,83.3541,16770.0
2015-10-02 11:45:00,98.3,98.38,98.24,98.32,33169.0,83.3796,83.4474,83.3287,83.3965,33169.0
2015-10-02 11:50:00,98.3,98.42,98.26,98.42,14620.0,83.3796,83.4813,83.3456,83.4813,14620.0
2015-10-02 11:55:00,98.36,98.49,98.36,98.41,15621.0,83.4305,83.5407,83.4305,83.4729,15621.0
2015-10-02 12:00:00,98.45,98.47,98.38,98.42,13186.0,83.5068,83.5238,83.4474,83.4813,13186.0
2015-10-02 12:05:00,98.45,98.57,98.43,98.55,27405.0,83.5068,83.6086,83.4898,83.5916,27405.0
2015-10-02 12:10:00,98.57,98.75,98.56,98.75,48650.0,83.6086,83.7613,83.6001,83.7613,48650.0
2015-10-02 12:15:00,98.75,98.82,98.71,98.8,27563.0,83.7613,83.8206,83.7273,83.8037,27563.0
2015-10-02 12:20:00,98.79,98.89,98.76,98.77,18274.0,83.7952,83.88,83.7697,83.7782,18274.0
2015-10-02 12:25:00,98.75,98.8,98.73,98.78,23064.0,83.7613,83.8037,83.7443,83.7867,23064.0
2015-10-02 12:30:00,98.82,99.07,98.82,98.88,174279.0,83.8206,84.0327,83.8206,83.8715,174279.0
2015-10-02 12:35:00,98.91,98.92,98.82,98.83,19542.0,83.897,83.9055,83.8206,83.8291,19542.0
2015-10-02 12:40:00,98.81,98.88,98.78,98.87,19221.0,83.8121,83.8715,83.7867,83.863,19221.0
2015-10-02 12:45:00,98.88,99.07,98.88,99.02,25250.0,83.8715,84.0327,83.8715,83.9903,25250.0
2015-10-02 12:50:00,99.03,99.24,98.97,99.18,66198.0,83.9988,84.1769,83.9479,84.126,66198.0
2015-10-02 12:55:00,99.19,99.22,99.13,99.18,33834.0,84.1345,84.1599,84.0836,84.126,33834.0
2015-10-02 13:00:00,99.18,99.29,99.15,99.22,24885.0,84.126,84.2193,84.1005,84.1599,24885.0
2015-10-02 13:05:00,99.23,99.35,99.21,99.33,70014.0,84.1684,84.2702,84.1514,84.2532,70014.0
2015-10-02 13:10:00,99.33,99.5,99.33,99.43,53310.0,84.2532,84.3974,84.2532,84.338,53310.0
2015-10-02 13:15:00,99.48,99.52,99.35,99.39,52447.0,84.3805,84.4144,84.2702,84.3041,52447.0
2015-10-02 13:20:00,99.38,99.41,99.27,99.27,22998.0,84.2956,84.3211,84.2023,84.2023,22998.0
2015-10-02 13:25:00,99.27,99.36,99.25,99.29,17352.0,84.2023,84.2787,84.1854,84.2193,17352.0
2015-10-02 13:30:00,99.34,99.39,99.34,99.35,26489.0,84.2617,84.3041,84.2617,84.2702,26489.0
2015-10-02 13:35:00,99.35,99.36,99.15,99.17,40905.0,84.2702,84.2787,84.1005,84.1175,40905.0
2015-10-02 13:40:00,99.17,99.21,99.08,99.19,19864.0,84.1175,84.1514,84.0412,84.1345,19864.0
2015-10-02 13:45:00,99.18,99.35,99.17,99.31,27820.0,84.126,84.2702,84.1175,84.2363,27820.0
2015-10-02 13:50:00,99.32,99.35,99.22,99.23,16656.0,84.2447,84.2702,84.1599,84.1684,16656.0
2015-10-02 13:55:00,99.22,99.31,99.18,99.21,19917.0,84.1599,84.2363,84.126,84.1514,19917.0
2015-10-02 14:00:00,99.22,99.27,99.17,99.26,9628.0,84.1599,84.2023,84.1175,84.1938,9628.0
2015-10-02 14:05:00,99.27,99.42,99.25,99.42,22945.0,84.2023,84.3296,84.1854,84.3296,22945.0
2015-10-02 14:10:00,99.42,99.42,99.23,99.23,26489.0,84.3296,84.3296,84.1684,84.1684,26489.0
2015-10-02 14:15:00,99.25,99.3,99.22,99.25,19079.0,84.1854,84.2278,84.1599,84.1854,19079.0
2015-10-02 14:20:00,99.25,99.37,99.19,99.37,22273.0,84.1854,84.2872,84.1345,84.2872,22273.0
2015-10-02 14:25:00,99.37,99.51,99.37,99.44,28605.0,84.2872,84.4059,84.2872,84.3465,28605.0
2015-10-02 14:30:00,99.47,99.52,99.45,99.45,18725.0,84.372,84.4144,84.355,84.355,18725.0
2015-10-02 14:35:00,99.44,99.5,99.42,99.5,72330.0,84.3465,84.3974,84.3296,84.3974,72330.0
2015-10-02 14:40:00,99.5,99.54,99.36,99.44,20883.0,84.3974,84.4313,84.2787,84.3465,20883.0
2015-10-02 14:45:00,99.44,99.47,99.35,99.36,20881.0,84.3465,84.372,84.2702,84.2787,20881.0
2015-10-02 14:50:00,99.36,99.45,99.3,99.38,20910.0,84.2787,84.355,84.2278,84.2956,20910.0
2015-10-02 14:55:00,99.43,99.43,99.28,99.3,10145.0,84.338,84.338,84.2108,84.2278,10145.0
2015-10-02 15:00:00,99.29,99.39,99.26,99.39,26971.0,84.2193,84.3041,84.1938,84.3041,26971.0
2015-10-02 15:05:00,99.4,99.59,99.35,99.59,65779.0,84.3126,84.4738,84.2702,84.4738,65779.0
2015-10-02 15:10:00,99.58,99.7,99.54,99.66,65041.0,84.4653,84.5671,84.4313,84.5331,65041.0
2015-10-02 15:15:00,99.67,99.89,99.67,99.89,109688.0,84.5416,84.7282,84.5416,84.7282,109688.0
2015-10-02 15:20:00,99.88,99.96,99.85,99.91,55824.0,84.7197,84.7876,84.6943,84.7452,55824.0
2015-10-02 15:25:00,99.93,100.04,99.88,100.03,42358.0,84.7622,84.8555,84.7197,84.847,42358.0
2015-10-02 15:30:00,100.03,100.12,100.0,100.07,78004.0,84.847,84.9233,84.8215,84.8809,78004.0
2015-10-02 15:35:00,100.08,100.17,100.04,100.06,57033.0,84.8894,84.9657,84.8555,84.8724,57033.0
2015-10-02 15:40:00,100.08,100.11,100.04,100.08,63648.0,84.8894,84.9148,84.8555,84.8894,63648.0
2015-10-02 15:45:00,100.09,100.21,100.08,100.21,25895.0,84.8979,84.9997,84.8894,84.9997,25895.0
2015-10-02 15:50:00,100.22,100.26,100.14,100.24,43466.0,85.0081,85.0421,84.9403,85.0251,43466.0
2015-10-02 15:55:00,100.24,100.37,100.16,100.36,71082.0,85.0251,85.1354,84.9572,85.1269,71082.0
2015-10-05 09:30:00,101.1,101.25,101.04,101.23,115046.0,85.7546,85.8818,85.7037,85.8648,115046.0
2015-10-05 09:35:00,101.25,101.49,101.23,101.47,83116.0,85.8818,86.0854,85.8648,86.0684,83116.0
2015-10-05 09:40:00,101.47,101.5,101.38,101.42,20792.0,86.0684,86.0938,85.9921,86.026,20792.0
2015-10-05 09:45:00,101.41,101.54,101.4,101.53,35567.0,86.0175,86.1278,86.009,86.1193,35567.0
2015-10-05 09:50:00,101.55,101.64,101.5,101.53,29144.0,86.1363,86.2126,86.0938,86.1193,29144.0
2015-10-05 09:55:00,101.54,101.61,101.52,101.6,20409.0,86.1278,86.1872,86.1108,86.1787,20409.0
2015-10-05 10:00:00,101.63,101.65,101.44,101.49,40170.0,86.2041,86.2211,86.043,86.0854,40170.0
2015-10-05 10:05:00,101.5,101.63,101.5,101.61,26029.0,86.0938,86.2041,86.0938,86.1872,26029.0
2015-10-05 10:10:00,101.61,101.74,101.6,101.69,66669.0,86.1872,86.2974,86.1787,86.255,66669.0
2015-10-05 10:15:00,101.69,101.78,101.61,101.66,52970.0,86.255,86.3313,86.1872,86.2296,52970.0
2015-10-05 10:20:00,101.65,101.77,101.65,101.75,51995.0,86.2211,86.3229,86.2211,86.3059,51995.0
2015-10-05 10:25:00,101.78,101.78,101.69,101.7,16170.0,86.3313,86.3313,86.255,86.2635,16170.0
2015-10-05 10:30:00,101.7,101.74,101.64,101.64,17790.0,86.2635,86.2974,86.2126,86.2126,17790.0
2015-10-05 10:35:00,101.63,101.67,101.59,101.6,40266.0,86.2041,86.238,86.1702,86.1787,40266.0
2015-10-05 10:40:00,101.57,101.59,101.42,101.45,60510.0,86.1532,86.1702,86.026,86.0514,60510.0
2015-10-05 10:45:00,101.45,101.5,101.39,101.46,42567.0,86.0514,86.0938,86.0005,86.0599,42567.0
2015-10-05 10:50:00,101.44,101.57,101.4,101.53,18854.0,86.043,86.1532,86.009,86.1193,18854.0
2015-10-05 10:55:00,101.56,101.58,101.51,101.53,9650.0,86.1447,86.1617,86.1023,86.1193,9650.0
2015-10-05 11:00:00,101.54,101.66,101.53,101.64,25139.0,86.1278,86.2296,86.1193,86.2126,25139.0
2015-10-05 11:05:00,101.65,101.73,101.63,101.69,38659.0,86.2211,86.2889,86.2041,86.255,38659.0
2015-10-05 11:10:00,101.69,101.75,101.69,101.71,10080.0,86.255,86.3059,86.255,86.272,10080.0
2015-10-05 11:15:00,101.71,101.71,101.6,101.6,33288.0,86.272,86.272,86.1787,86.1787,33288.0
2015-10-05 11:20:00,101.6,101.69,101.58,101.69,15340.0,86.1787,86.255,86.1617,86.255,15340.0
2015-10-05 11:25:00,101.69,101.73,101.6,101.61,21004.0,86.255,86.2889,86.1787,86.1872,21004.0
2015-10-05 11:30:00,101.63,101.7,101.59,101.62,18935.0,86.2041,86.2635,86.1702,86.1956,18935.0
2015-10-05 11:35:00,101.6,101.63,101.54,101.54,15481.0,86.1787,86.2041,86.1278,86.1278,15481.0
2015-10-05 11:40:00,101.53,101.61,101.53,101.55,16455.0,86.1193,86.1872,86.1193,86.1363,16455.0
2015-10-05 11:45:00,101.55,101.63,101.54,101.62,13163.0,86.1363,86.2041,86.1278,86.1956,13163.0
2015-10-05 11:50:00,101.63,101.66,101.61,101.65,4913.0,86.2041,86.2296,86.1872,86.2211,4913.0
2015-10-05 11:55:00,101.64,101.73,101.58,101.72,34782.0,86.2126,86.2889,86.1617,86.2805,34782.0
2015-10-05 12:00:00,101.72,101.72,101.68,101.69,22048.0,86.2805,86.2805,86.2465,86.255,22048.0
2015-10-05 12:05:00,101.68,101.83,101.68,101.76,42283.0,86.2465,86.3738,86.2465,86.3144,42283.0
2015-10-05 12:10:00,101.76,101.77,101.68,101.76,14608.0,86.3144,86.3229,86.2465,86.3144,14608.0
2015-10-05 12:15:00,101.75,101.87,101.74,101.82,43313.0,86.3059,86.4077,86.2974,86.3653,43313.0
2015-10-05 12:20:00,101.83,101.83,101.67,101.7,38351.0,86.3738,86.3738,86.238,86.2635,38351.0
2015-10-05 12:25:00,101.7,101.77,101.68,101.76,57162.0,86.2635,86.3229,86.2465,86.3144,57162.0
2015-10-05 12:30:00,101.76,101.8,101.75,101.79,28344.0,86.3144,86.3483,86.3059,86.3398,28344.0
2015-10-05 12:35:00,101.79,101.83,101.76,101.8,15811.0,86.3398,86.3738,86.3144,86.3483,15811.0
2015-10-05 12:40:00,101.81,101.83,101.77,101.83,27224.0,86.3568,86.3738,86.3229,86.3738,27224.0
2015-10-05 12:45:00,101.82,101.87,101.8,101.86,23754.0,86.3653,86.4077,86.3483,86.3992,23754.0
2015-10-05 12:50:00,101.87,101.88,101.77,101.78,20991.0,86.4077,86.4162,86.3229,86.3313,20991.0
2015-10-05 12:55:00,101.78,101.79,101.71,101.75,35424.0,86.3313,86.3398,86.272,86.3059,35424.0
2015-10-05 13:00:00,101.76,101.79,101.71,101.77,16518.0,86.3144,86.3398,86.272,86.3229,16518.0
2015-10-05 13:05:00,101.78,101.85,101.76,101.82,34033.0,86.3313,86.3907,86.3144,86.3653,34033.0
2015-10-05 13:10:00,101.82,101.93,101.81,101.89,27791.0,86.3653,86.4586,86.3568,86.4247,27791.0
2015-10-05 13:15:00,101.9,101.97,101.89,101.97,28329.0,86.4331,86.4925,86.4247,86.4925,28329.0
2015-10-05 13:20:00,101.97,102.0,101.94,101.95,15722.0,86.4925,86.518,86.4671,86.4755,15722.0
2015-10-05 13:25:00,101.97,102.0,101.93,101.93,26685.0,86.4925,86.518,86.4586,86.4586,26685.0
2015-10-05 13:30:00,101.93,101.95,101.87,101.89,92174.0,86.4586,86.4755,86.4077,86.4247,92174.0
2015-10-05 13:35:00,101.88,101.96,101.88,101.94,18516.0,86.4162,86.484,86.4162,86.4671,18516.0
2015-10-05 13:40:00,101.94,101.95,101.88,101.9,8268.0,86.4671,86.4755,86.4162,86.4331,8268.0
2015-10-05 13:45:00,101.9,102.03,101.9,102.02,25788.0,86.4331,86.5434,86.4331,86.5349,25788.0
2015-10-05 13:50:00,102.02,102.04,101.96,102.02,38594.0,86.5349,86.5519,86.484,86.5349,38594.0
2015-10-05 13:55:00,102.01,102.05,101.99,102.02,9363.0,86.5264,86.5604,86.5095,86.5349,9363.0
2015-10-05 14:00:00,102.04,102.07,101.97,101.97,18554.0,86.5519,86.5773,86.4925,86.4925,18554.0
2015-10-05 14:05:00,101.97,102.04,101.95,102.03,314434.0,86.4925,86.5519,86.4755,86.5434,314434.0
2015-10-05 14:10:00,102.01,102.08,102.01,102.04,19007.0,86.5264,86.5858,86.5264,86.5519,19007.0
2015-10-05 14:15:00,102.03,102.14,102.02,102.12,221931.0,86.5434,86.6367,86.5349,86.6197,221931.0
2015-10-05 14:20:00,102.12,102.18,102.11,102.17,66905.0,86.6197,86.6706,86.6113,86.6622,66905.0
2015-10-05 14:25:00,102.16,102.22,102.16,102.21,43267.0,86.6537,86.7046,86.6537,86.6961,43267.0
2015-10-05 14:30:00,102.21,102.3,102.21,102.24,46508.0,86.6961,86.7724,86.6961,86.7215,46508.0
2015-10-05 14:35:00,102.23,102.26,102.21,102.22,55671.0,86.713,86.7385,86.6961,86.7046,55671.0
2015-10-05 14:40:00,102.22,102.3,102.21,102.22,25563.0,86.7046,86.7724,86.6961,86.7046,25563.0
2015-10-05 14:45:00,102.23,102.23,102.13,102.13,48417.0,86.713,86.713,86.6282,86.6282,48417.0
2015-10-05 14:50:00,102.15,102.22,102.14,102.15,77993.0,86.6452,86.7046,86.6367,86.6452,77993.0
2015-10-05 14:55:00,102.15,102.21,102.12,102.2,25167.0,86.6452,86.6961,86.6197,86.6876,25167.0
2015-10-05 15:00:00,102.19,102.26,102.15,102.25,22806.0,86.6791,86.7385,86.6452,86.73,22806.0
2015-10-05 15:05:00,102.25,102.31,102.22,102.3,68785.0,86.73,86.7809,86.7046,86.7724,68785.0
2015-10-05 15:10:00,102.3,102.3,102.16,102.19,45666.0,86.7724,86.7724,86.6537,86.6791,45666.0
2015-10-05 15:15:00,102.19,102.22,102.12,102.12,20897.0,86.6791,86.7046,86.6197,86.6197,20897.0
2015-10-05 15:20:00,102.11,102.2,102.11,102.17,44536.0,86.6113,86.6876,86.6113,86.6622,44536.0
2015-10-05 15:25:00,102.18,102.21,102.16,102.2,21712.0,86.6706,86.6961,86.6537,86.6876,21712.0
2015-10-05 15:30:00,102.2,102.36,102.19,102.29,64255.0,86.6876,86.8233,86.6791,86.7639,64255.0
2015-10-05 15:35:00,102.29,102.3,102.18,102.2,39657.0,86.7639,86.7724,86.6706,86.6876,39657.0
2015-10-05 15:40:00,102.2,102.21,102.14,102.16,23708.0,86.6876,86.6961,86.6367,86.6537,23708.0
2015-10-05 15:45:00,102.15,102.28,102.15,102.27,73144.0,86.6452,86.7555,86.6452,86.747,73144.0
2015-10-05 15:50:00,102.28,102.33,102.24,102.24,37985.0,86.7555,86.7979,86.7215,86.7215,37985.0
2015-10-05 15:55:00,102.25,102.3,102.19,102.22,58209.0,86.73,86.7724,86.6791,86.7046,58209.0
2015-10-06 09:30:00,102.21,102.22,101.97,102.17,95938.0,86.6961,86.7046,86.4925,86.6622,95938.0
2015-10-06 09:35:00,102.13,102.17,101.96,102.17,21232.0,86.6282,86.6622,86.484,86.6622,21232.0
2015-10-06 09:40:00,102.18,102.23,102.15,102.19,32070.0,86.6706,86.713,86.6452,86.6791,32070.0
2015-10-06 09:45:00,102.2,102.32,102.2,102.28,42413.0,86.6876,86.7894,86.6876,86.7555,42413.0
2015-10-06 09:50:00,102.28,102.36,102.26,102.32,49707.0,86.7555,86.8233,86.7385,86.7894,49707.0
2015-10-06 09:55:00,102.33,102.46,102.29,102.44,80673.0,86.7979,86.9081,86.7639,86.8912,80673.0
2015-10-06 10:00:00,102.44,102.45,102.28,102.28,23329.0,86.8912,86.8997,86.7555,86.7555,23329.0
2015-10-06 10:05:00,102.29,102.29,102.18,102.28,19045.0,86.7639,86.7639,86.6706,86.7555,19045.0
2015-10-06 10:10:00,102.3,102.33,102.18,102.23,22106.0,86.7724,86.7979,86.6706,86.713,22106.0
2015-10-06 10:15:00,102.24,102.24,102.03,102.03,32788.0,86.7215,86.7215,86.5434,86.5434,32788.0
2015-10-06 10:20:00,102.0,102.02,101.86,101.93,38768.0,86.518,86.5349,86.3992,86.4586,38768.0
2015-10-06 10:25:00,101.91,102.0,101.83,101.85,74802.0,86.4416,86.518,86.3738,86.3907,74802.0
2015-10-06 10:30:00,101.85,101.93,101.78,101.91,26772.0,86.3907,86.4586,86.3313,86.4416,26772.0
2015-10-06 10:35:00,101.92,102.0,101.78,101.97,46902.0,86.4501,86.518,86.3313,86.4925,46902.0
2015-10-06 10:40:00,101.96,102.04,101.94,102.03,15243.0,86.484,86.5519,86.4671,86.5434,15243.0
2015-10-06 10:45:00,102.07,102.09,101.96,101.96,24551.0,86.5773,86.5943,86.484,86.484,24551.0
2015-10-06 10:50:00,101.95,101.98,101.89,101.95,18261.0,86.4755,86.501,86.4247,86.4755,18261.0
2015-10-06 10:55:00,101.94,101.94,101.84,101.9,18594.0,86.4671,86.4671,86.3822,86.4331,18594.0
2015-10-06 11:00:00,101.9,102.0,101.89,101.97,9056.0,86.4331,86.518,86.4247,86.4925,9056.0
2015-10-06 11:05:00,101.99,102.06,101.91,102.05,26580.0,86.5095,86.5688,86.4416,86.5604,26580.0
2015-10-06 11:10:00,102.03,102.08,101.93,102.0,43231.0,86.5434,86.5858,86.4586,86.518,43231.0
2015-10-06 11:15:00,102.01,102.16,101.97,102.12,32236.0,86.5264,86.6537,86.4925,86.6197,32236.0
2015-10-06 11:20:00,102.14,102.17,102.08,102.1,10099.0,86.6367,86.6622,86.5858,86.6028,10099.0
2015-10-06 11:25:00,102.1,102.1,102.0,102.09,32212.0,86.6028,86.6028,86.518,86.5943,32212.0
2015-10-06 11:30:00,102.11,102.11,101.85,101.9,29292.0,86.6113,86.6113,86.3907,86.4331,29292.0
2015-10-06 11:35:00,101.9,101.95,101.71,101.72,18773.0,86.4331,86.4755,86.272,86.2805,18773.0
2015-10-06 11:40:00,101.68,101.76,101.65,101.65,23506.0,86.2465,86.3144,86.2211,86.2211,23506.0
2015-10-06 11:45:00,101.65,101.76,101.59,101.66,27963.0,86.2211,86.3144,86.1702,86.2296,27963.0
2015-10-06 11:50:00,101.71,101.73,101.61,101.69,18798.0,86.272,86.2889,86.1872,86.255,18798.0
2015-10-06 11:55:00,101.68,101.68,101.48,101.53,35370.0,86.2465,86.2465,86.0769,86.1193,35370.0
2015-10-06 12:00:00,101.6,101.73,101.59,101.66,9839.0,86.1787,86.2889,86.1702,86.2296,9839.0
2015-10-06 12:05:00,101.66,101.74,101.63,101.71,21141.0,86.2296,86.2974,86.2041,86.272,21141.0
2015-10-06 12:10:00,101.73,101.74,101.59,101.68,11065.0,86.2889,86.2974,86.1702,86.2465,11065.0
2015-10-06 12:15:00,101.7,101.73,101.59,101.6,32513.0,86.2635,86.2889,86.1702,86.1787,32513.0
2015-10-06 12:20:00,101.6,101.77,101.59,101.64,28825.0,86.1787,86.3229,86.1702,86.2126,28825.0
2015-10-06 12:25:00,101.64,101.66,101.58,101.6,15722.0,86.2126,86.2296,86.1617,86.1787,15722.0
2015-10-06 12:30:00,101.58,101.58,101.42,101.44,42049.0,86.1617,86.1617,86.026,86.043,42049.0
2015-10-06 12:35:00,101.42,101.48,101.38,101.45,42721.0,86.026,86.0769,85.9921,86.0514,42721.0
2015-10-06 12:40:00,101.44,101.51,101.38,101.51,21046.0,86.043,86.1023,85.9921,86.1023,21046.0
2015-10-06 12:45:00,101.51,101.57,101.46,101.55,20233.0,86.1023,86.1532,86.0599,86.1363,20233.0
2015-10-06 12:50:00,101.52,101.6,101.52,101.58,11133.0,86.1108,86.1787,86.1108,86.1617,11133.0
2015-10-06 12:55:00,101.57,101.64,101.55,101.64,16138.0,86.1532,86.2126,86.1363,86.2126,16138.0
2015-10-06 13:00:00,101.63,101.69,101.62,101.62,18539.0,86.2041,86.255,86.1956,86.1956,18539.0
2015-10-06 13:05:00,101.61,101.67,101.58,101.66,28984.0,86.1872,86.238,86.1617,86.2296,28984.0
2015-10-06 13:10:00,101.65,101.85,101.65,101.82,33595.0,86.2211,86.3907,86.2211,86.3653,33595.0
2015-10-06 13:15:00,101.83,101.88,101.79,101.84,22128.0,86.3738,86.4162,86.3398,86.3822,22128.0
2015-10-06 13:20:00,101.85,101.92,101.85,101.91,6536.0,86.3907,86.4501,86.3907,86.4416,6536.0
2015-10-06 13:25:00,101.89,101.95,101.85,101.87,12702.0,86.4247,86.4755,86.3907,86.4077,12702.0
2015-10-06 13:30:00,101.87,101.87,101.73,101.74,12986.0,86.4077,86.4077,86.2889,86.2974,12986.0
2015-10-06 13:35:00,101.74,101.75,101.69,101.72,8805.0,86.2974,86.3059,86.255,86.2805,8805.0
2015-10-06 13:40:00,101.72,101.72,101.65,101.66,13152.0,86.2805,86.2805,86.2211,86.2296,13152.0
2015-10-06 13:45:00,101.65,101.7,101.58,101.7,10527.0,86.2211,86.2635,86.1617,86.2635,10527.0
2015-10-06 13:50:00,101.69,101.73,101.6,101.71,20343.0,86.255,86.2889,86.1787,86.272,20343.0
2015-10-06 13:55:00,101.71,101.75,101.65,101.72,12276.0,86.272,86.3059,86.2211,86.2805,12276.0
2015-10-06 14:00:00,101.7,101.78,101.67,101.74,6722.0,86.2635,86.3313,86.238,86.2974,6722.0
2015-10-06 14:05:00,101.72,101.75,101.64,101.66,9355.0,86.2805,86.3059,86.2126,86.2296,9355.0
2015-10-06 14:10:00,101.65,101.89,101.64,101.89,54882.0,86.2211,86.4247,86.2126,86.4247,54882.0
2015-10-06 14:15:00,101.89,102.0,101.86,101.98,28936.0,86.4247,86.518,86.3992,86.501,28936.0
2015-10-06 14:20:00,101.98,102.01,101.93,101.96,18249.0,86.501,86.5264,86.4586,86.484,18249.0
2015-10-06 14:25:00,101.96,101.99,101.85,101.98,30831.0,86.484,86.5095,86.3907,86.501,30831.0
2015-10-06 14:30:00,101.97,102.04,101.88,101.96,116809.0,86.4925,86.5519,86.4162,86.484,116809.0
2015-10-06 14:35:00,101.97,102.03,101.96,102.02,77416.0,86.4925,86.5434,86.484,86.5349,77416.0
2015-10-06 14:40:00,102.03,102.03,101.89,101.91,25634.0,86.5434,86.5434,86.4247,86.4416,25634.0
2015-10-06 14:45:00,101.91,101.97,101.82,101.97,38485.0,86.4416,86.4925,86.3653,86.4925,38485.0
2015-10-06 14:50:00,101.95,102.01,101.85,101.9,34435.0,86.4755,86.5264,86.3907,86.4331,34435.0
2015-10-06 14:55:00,101.9,101.9,101.71,101.79,26765.0,86.4331,86.4331,86.272,86.3398,26765.0
2015-10-06 15:00:00,101.79,101.9,101.73,101.86,26466.0,86.3398,86.4331,86.2889,86.3992,26466.0
2015-10-06 15:05:00,101.87,101.94,101.84,101.88,27307.0,86.4077,86.4671,86.3822,86.4162,27307.0
2015-10-06 15:10:00,101.89,101.89,101.73,101.77,23501.0,86.4247,86.4247,86.2889,86.3229,23501.0
2015-10-06 15:15:00,101.75,101.88,101.7,101.86,48854.0,86.3059,86.4162,86.2635,86.3992,48854.0
2015-10-06 15:20:00,101.84,101.93,101.76,101.92,37208.0,86.3822,86.4586,86.3144,86.4501,37208.0
2015-10-06 15:25:00,101.91,101.93,101.83,101.92,15316.0,86.4416,86.4586,86.3738,86.4501,15316.0
2015-10-06 15:30:00,101.92,102.02,101.92,101.94,19106.0,86.4501,86.5349,86.4501,86.4671,19106.0
2015-10-06 15:35:00,101.96,101.97,101.84,101.87,16497.0,86.484,86.4925,86.3822,86.4077,16497.0
2015-10-06 15:40:00,101.88,101.9,101.81,101.84,28755.0,86.4162,86.4331,86.3568,86.3822,28755.0
2015-10-06 15:45:00,101.83,101.9,101.82,101.88,40748.0,86.3738,86.4331,86.3653,86.4162,40748.0
2015-10-06 15:50:00,101.87,101.91,101.82,101.9,56500.0,86.4077,86.4416,86.3653,86.4331,56500.0
2015-10-06 15:55:00,101.89,101.89,101.75,101.83,59269.0,86.4247,86.4247,86.3059,86.3738,59269.0
2015-10-07 09:30:00,102.44,102.5,102.36,102.38,91459.0,86.8912,86.9421,86.8233,86.8403,91459.0
2015-10-07 09:35:00,102.36,102.56,102.31,102.55,33576.0,86.8233,86.993,86.7809,86.9845,33576.0
2015-10-07 09:40:00,102.56,102.59,102.45,102.46,25133.0,86.993,87.0184,86.8997,86.9081,25133.0
2015-10-07 09:45:00,102.51,102.69,102.51,102.65,13688.0,86.9505,87.1032,86.9505,87.0693,13688.0
2015-10-07 09:50:00,102.68,102.7,102.59,102.6,39833.0,87.0947,87.1117,87.0184,87.0269,39833.0
2015-10-07 09:55:00,102.64,102.75,102.59,102.67,29156.0,87.0608,87.1541,87.0184,87.0863,29156.0
2015-10-07 10:00:00,102.69,102.83,102.69,102.77,15412.0,87.1032,87.222,87.1032,87.1711,15412.0
2015-10-07 10:05:00,102.75,102.76,102.62,102.69,23344.0,87.1541,87.1626,87.0439,87.1032,23344.0
2015-10-07 10:10:00,102.7,102.87,102.68,102.84,34763.0,87.1117,87.2559,87.0947,87.2305,34763.0
2015-10-07 10:15:00,102.85,102.88,102.79,102.81,18517.0,87.2389,87.2644,87.188,87.205,18517.0
2015-10-07 10:20:00,102.81,102.81,102.75,102.75,10601.0,87.205,87.205,87.1541,87.1541,10601.0
2015-10-07 10:25:00,102.78,102.81,102.72,102.79,9809.0,87.1796,87.205,87.1287,87.188,9809.0
2015-10-07 10:30:00,102.77,102.77,102.61,102.64,12526.0,87.1711,87.1711,87.0354,87.0608,12526.0
2015-10-07 10:35:00,102.63,102.68,102.58,102.58,20780.0,87.0523,87.0947,87.0099,87.0099,20780.0
2015-10-07 10:40:00,102.55,102.55,102.31,102.36,46370.0,86.9845,86.9845,86.7809,86.8233,46370.0
2015-10-07 10:45:00,102.37,102.46,102.28,102.28,18811.0,86.8318,86.9081,86.7555,86.7555,18811.0
2015-10-07 10:50:00,102.29,102.36,102.15,102.36,67341.0,86.7639,86.8233,86.6452,86.8233,67341.0
2015-10-07 10:55:00,102.38,102.4,102.32,102.36,11756.0,86.8403,86.8572,86.7894,86.8233,11756.0
2015-10-07 11:00:00,102.34,102.34,102.24,102.27,33842.0,86.8063,86.8063,86.7215,86.747,33842.0
2015-10-07 11:05:00,102.23,102.25,101.98,102.13,91170.0,86.713,86.73,86.501,86.6282,91170.0
2015-10-07 11:10:00,102.14,102.14,101.93,101.99,26126.0,86.6367,86.6367,86.4586,86.5095,26126.0
2015-10-07 11:15:00,101.96,102.03,101.89,102.01,91306.0,86.484,86.5434,86.4247,86.5264,91306.0
2015-10-07 11:20:00,102.0,102.01,101.83,101.83,15118.0,86.518,86.5264,86.3738,86.3738,15118.0
2015-10-07 11:25:00,101.8,101.81,101.72,101.78,21719.0,86.3483,86.3568,86.2805,86.3313,21719.0
2015-10-07 11:30:00,101.72,101.96,101.7,101.96,10451.0,86.2805,86.484,86.2635,86.484,10451.0
2015-10-07 11:35:00,101.96,102.03,101.9,102.01,15882.0,86.484,86.5434,86.4331,86.5264,15882.0
2015-10-07 11:40:00,101.96,101.96,101.83,101.85,6586.0,86.484,86.484,86.3738,86.3907,6586.0
2015-10-07 11:45:00,101.82,101.98,101.78,101.89,9971.0,86.3653,86.501,86.3313,86.4247,9971.0
2015-10-07 11:50:00,101.88,102.01,101.88,102.01,15613.0,86.4162,86.5264,86.4162,86.5264,15613.0
2015-10-07 11:55:00,102.01,102.23,102.01,102.2,35404.0,86.5264,86.713,86.5264,86.6876,35404.0
2015-10-07 12:00:00,102.2,102.25,102.11,102.11,7835.0,86.6876,86.73,86.6113,86.6113,7835.0
2015-10-07 12:05:00,102.12,102.2,102.07,102.09,20315.0,86.6197,86.6876,86.5773,86.5943,20315.0
2015-10-07 12:10:00,102.09,102.2,102.06,102.1,18077.0,86.5943,86.6876,86.5688,86.6028,18077.0
2015-10-07 12:15:00,102.1,102.21,102.04,102.2,14939.0,86.6028,86.6961,86.5519,86.6876,14939.0
2015-10-07 12:20:00,102.2,102.2,101.99,102.0,33213.0,86.6876,86.6876,86.5095,86.518,33213.0
2015-10-07 12:25:00,101.97,101.97,101.84,101.92,20621.0,86.4925,86.4925,86.3822,86.4501,20621.0
2015-10-07 12:30:00,101.89,101.99,101.89,101.97,16149.0,86.4247,86.5095,86.4247,86.4925,16149.0
2015-10-07 12:35:00,101.93,102.05,101.93,101.97,16540.0,86.4586,86.5604,86.4586,86.4925,16540.0
2015-10-07 12:40:00,101.96,102.2,101.87,102.2,28752.0,86.484,86.6876,86.4077,86.6876,28752.0
2015-10-07 12:45:00,102.2,102.2,102.11,102.16,20671.0,86.6876,86.6876,86.6113,86.6537,20671.0
2015-10-07 12:50:00,102.2,102.2,102.01,102.08,10273.0,86.6876,86.6876,86.5264,86.5858,10273.0
2015-10-07 12:55:00,102.08,102.11,102.05,102.06,5377.0,86.5858,86.6113,86.5604,86.5688,5377.0
2015-10-07 13:00:00,102.06,102.14,102.01,102.06,40500.0,86.5688,86.6367,86.5264,86.5688,40500.0
2015-10-07 13:05:00,102.05,102.24,102.05,102.24,22349.0,86.5604,86.7215,86.5604,86.7215,22349.0
2015-10-07 13:10:00,102.24,102.34,102.24,102.31,30690.0,86.7215,86.8063,86.7215,86.7809,30690.0
2015-10-07 13:15:00,102.31,102.33,102.26,102.26,16426.0,86.7809,86.7979,86.7385,86.7385,16426.0
2015-10-07 13:20:00,102.25,102.33,102.24,102.3,17118.0,86.73,86.7979,86.7215,86.7724,17118.0
2015-10-07 13:25:00,102.32,102.35,102.26,102.3,10948.0,86.7894,86.8148,86.7385,86.7724,10948.0
2015-10-07 13:30:00,102.33,102.53,102.32,102.5,25714.0,86.7979,86.9675,86.7894,86.9421,25714.0
2015-10-07 13:35:00,102.48,102.54,102.47,102.5,21833.0,86.9251,86.976,86.9166,86.9421,21833.0
2015-10-07 13:40:00,102.49,102.65,102.47,102.62,37262.0,86.9336,87.0693,86.9166,87.0439,37262.0
2015-10-07 13:45:00,102.62,102.67,102.55,102.64,18140.0,87.0439,87.0863,86.9845,87.0608,18140.0
2015-10-07 13:50:00,102.61,102.61,102.51,102.55,117378.0,87.0354,87.0354,86.9505,86.9845,117378.0
2015-10-07 13:55:00,102.58,102.71,102.58,102.6,13833.0,87.0099,87.1202,87.0099,87.0269,13833.0
2015-10-07 14:00:00,102.61,102.8,102.59,102.78,36891.0,87.0354,87.1965,87.0184,87.1796,36891.0
2015-10-07 14:05:00,102.77,102.8,102.69,102.7,35964.0,87.1711,87.1965,87.1032,87.1117,35964.0
2015-10-07 14:10:00,102.68,102.69,102.55,102.56,22668.0,87.0947,87.1032,86.9845,86.993,22668.0
2015-10-07 14:15:00,102.56,102.66,102.56,102.56,54186.0,86.993,87.0778,86.993,86.993,54186.0
2015-10-07 14:20:00,102.56,102.57,102.44,102.48,40540.0,86.993,87.0014,86.8912,86.9251,40540.0
2015-10-07 14:25:00,102.48,102.48,102.42,102.48,9920.0,86.9251,86.9251,86.8742,86.9251,9920.0
2015-10-07 14:30:00,102.5,102.62,102.37,102.38,39346.0,86.9421,87.0439,86.8318,86.8403,39346.0
2015-10-07 14:35:00,102.41,102.47,102.31,102.39,29281.0,86.8657,86.9166,86.7809,86.8488,29281.0
2015-10-07 14:40:00,102.39,102.53,102.39,102.47,11788.0,86.8488,86.9675,86.8488,86.9166,11788.0
2015-10-07 14:45:00,102.45,102.46,102.32,102.34,16142.0,86.8997,86.9081,86.7894,86.8063,16142.0
2015-10-07 14:50:00,102.34,102.36,102.25,102.36,27414.0,86.8063,86.8233,86.73,86.8233,27414.0
2015-10-07 14:55:00,102.34,102.41,102.32,102.33,38460.0,86.8063,86.8657,86.7894,86.7979,38460.0
2015-10-07 15:00:00,102.33,102.46,102.28,102.4,111871.0,86.7979,86.9081,86.7555,86.8572,111871.0
2015-10-07 15:05:00,102.39,102.44,102.33,102.36,46495.0,86.8488,86.8912,86.7979,86.8233,46495.0
2015-10-07 15:10:00,102.37,102.5,102.37,102.44,39690.0,86.8318,86.9421,86.8318,86.8912,39690.0
2015-10-07 15:15:00,102.44,102.64,102.4,102.57,48257.0,86.8912,87.0608,86.8572,87.0014,48257.0
2015-10-07 15:20:00,102.56,102.57,102.42,102.48,32307.0,86.993,87.0014,86.8742,86.9251,32307.0
2015-10-07 15:25:00,102.5,102.51,102.38,102.38,15893.0,86.9421,86.9505,86.8403,86.8403,15893.0
2015-10-07 15:30:00,102.44,102.52,102.42,102.48,14224.0,86.8912,86.959,86.8742,86.9251,14224.0
2015-10-07 15:35:00,102.48,102.57,102.48,102.57,21483.0,86.9251,87.0014,86.9251,87.0014,21483.0
2015-10-07 15:40:00,102.54,102.66,102.54,102.64,65233.0,86.976,87.0778,86.976,87.0608,65233.0
2015-10-07 15:45:00,102.64,102.64,102.47,102.51,104890.0,87.0608,87.0608,86.9166,86.9505,104890.0
2015-10-07 15:50:00,102.51,102.63,102.51,102.63,39882.0,86.9505,87.0523,86.9505,87.0523,39882.0
2015-10-07 15:55:00,102.63,102.79,102.63,102.79,36584.0,87.0523,87.188,87.0523,87.188,36584.0
2015-10-08 09:30:00,102.53,102.67,102.46,102.57,50372.0,86.9675,87.0863,86.9081,87.0014,50372.0
2015-10-08 09:35:00,102.62,102.66,102.4,102.49,22289.0,87.0439,87.0778,86.8572,86.9336,22289.0
2015-10-08 09:40:00,102.46,102.49,102.38,102.47,16574.0,86.9081,86.9336,86.8403,86.9166,16574.0
2015-10-08 09:45:00,102.48,102.6,102.47,102.55,14061.0,86.9251,87.0269,86.9166,86.9845,14061.0
2015-10-08 09:50:00,102.57,102.61,102.5,102.61,22843.0,87.0014,87.0354,86.9421,87.0354,22843.0
2015-10-08 09:55:00,102.64,102.67,102.57,102.59,5676.0,87.0608,87.0863,87.0014,87.0184,5676.0
2015-10-08 10:00:00,102.56,102.71,102.56,102.66,29152.0,86.993,87.1202,86.993,87.0778,29152.0
2015-10-08 10:05:00,102.66,102.75,102.62,102.7,18210.0,87.0778,87.1541,87.0439,87.1117,18210.0
2015-10-08 10:10:00,102.71,102.74,102.62,102.66,7559.0,87.1202,87.1456,87.0439,87.0778,7559.0
2015-10-08 10:15:00,102.64,102.64,102.53,102.55,158549.0,87.0608,87.0608,86.9675,86.9845,158549.0
2015-10-08 10:20:00,102.49,102.5,102.43,102.5,29756.0,86.9336,86.9421,86.8827,86.9421,29756.0
2015-10-08 10:25:00,102.52,102.6,102.47,102.48,18931.0,86.959,87.0269,86.9166,86.9251,18931.0
2015-10-08 10:30:00,102.47,102.59,102.46,102.53,27966.0,86.9166,87.0184,86.9081,86.9675,27966.0
2015-10-08 10:35:00,102.55,102.63,102.53,102.63,10021.0,86.9845,87.0523,86.9675,87.0523,10021.0
2015-10-08 10:40:00,102.68,102.71,102.63,102.64,93402.0,87.0947,87.1202,87.0523,87.0608,93402.0
2015-10-08 10:45:00,102.63,102.72,102.6,102.61,19476.0,87.0523,87.1287,87.0269,87.0354,19476.0
2015-10-08 10:50:00,102.59,102.65,102.57,102.58,15833.0,87.0184,87.0693,87.0014,87.0099,15833.0
2015-10-08 10:55:00,102.56,102.67,102.55,102.66,16160.0,86.993,87.0863,86.9845,87.0778,16160.0
2015-10-08 11:00:00,102.65,102.73,102.54,102.59,17485.0,87.0693,87.1372,86.976,87.0184,17485.0
2015-10-08 11:05:00,102.59,102.6,102.49,102.52,9924.0,87.0184,87.0269,86.9336,86.959,9924.0
2015-10-08 11:10:00,102.51,102.56,102.42,102.44,16224.0,86.9505,86.993,86.8742,86.8912,16224.0
2015-10-08 11:15:00,102.42,102.51,102.41,102.51,6789.0,86.8742,86.9505,86.8657,86.9505,6789.0
2015-10-08 11:20:00,102.51,102.61,102.51,102.53,20182.0,86.9505,87.0354,86.9505,86.9675,20182.0
2015-10-08 11:25:00,102.54,102.66,102.54,102.63,23454.0,86.976,87.0778,86.976,87.0523,23454.0
2015-10-08 11:30:00,102.65,102.76,102.64,102.73,30238.0,87.0693,87.1626,87.0608,87.1372,30238.0
2015-10-08 11:35:00,102.72,102.72,102.64,102.65,11083.0,87.1287,87.1287,87.0608,87.0693,11083.0
2015-10-08 11:40:00,102.66,102.71,102.64,102.7,15445.0,87.0778,87.1202,87.0608,87.1117,15445.0
2015-10-08 11:45:00,102.71,102.71,102.67,102.69,2212.0,87.1202,87.1202,87.0863,87.1032,2212.0
2015-10-08 11:50:00,102.68,102.75,102.67,102.67,27876.0,87.0947,87.1541,87.0863,87.0863,27876.0
2015-10-08 11:55:00,102.69,102.8,102.69,102.77,13749.0,87.1032,87.1965,87.1032,87.1711,13749.0
2015-10-08 12:00:00,102.77,102.85,102.73,102.83,9098.0,87.1711,87.2389,87.1372,87.222,9098.0
2015-10-08 12:05:00,102.85,102.87,102.76,102.76,25415.0,87.2389,87.2559,87.1626,87.1626,25415.0
2015-10-08 12:10:00,102.78,102.85,102.77,102.81,3921.0,87.1796,87.2389,87.1711,87.205,3921.0
2015-10-08 12:15:00,102.81,102.93,102.81,102.86,21872.0,87.205,87.3068,87.205,87.2474,21872.0
2015-10-08 12:20:00,102.87,102.9,102.83,102.85,6635.0,87.2559,87.2814,87.222,87.2389,6635.0
2015-10-08 12:25:00,102.82,102.82,102.66,102.69,26131.0,87.2135,87.2135,87.0778,87.1032,26131.0
2015-10-08 12:30:00,102.69,102.8,102.68,102.8,13359.0,87.1032,87.1965,87.0947,87.1965,13359.0
2015-10-08 12:35:00,102.79,102.83,102.78,102.81,8743.0,87.188,87.222,87.1796,87.205,8743.0
2015-10-08 12:40:00,102.84,102.87,102.75,102.75,15967.0,87.2305,87.2559,87.1541,87.1541,15967.0
2015-10-08 12:45:00,102.77,102.77,102.5,102.52,35984.0,87.1711,87.1711,86.9421,86.959,35984.0
2015-10-08 12:50:00,102.51,102.55,102.46,102.52,18041.0,86.9505,86.9845,86.9081,86.959,18041.0
2015-10-08 12:55:00,102.56,102.6,102.54,102.58,5597.0,86.993,87.0269,86.976,87.0099,5597.0
2015-10-08 13:00:00,102.59,102.64,102.54,102.55,11265.0,87.0184,87.0608,86.976,86.9845,11265.0
2015-10-08 13:05:00,102.55,102.66,102.55,102.59,14014.0,86.9845,87.0778,86.9845,87.0184,14014.0
2015-10-08 13:10:00,102.58,102.64,102.54,102.64,7762.0,87.0099,87.0608,86.976,87.0608,7762.0
2015-10-08 13:15:00,102.58,102.69,102.58,102.68,9366.0,87.0099,87.1032,87.0099,87.0947,9366.0
2015-10-08 13:20:00,102.7,102.76,102.69,102.76,6545.0,87.1117,87.1626,87.1032,87.1626,6545.0
2015-10-08 13:25:00,102.76,102.81,102.74,102.81,15281.0,87.1626,87.205,87.1456,87.205,15281.0
2015-10-08 13:30:00,102.77,102.85,102.77,102.83,10738.0,87.1711,87.2389,87.1711,87.222,10738.0
2015-10-08 13:35:00,102.81,102.83,102.77,102.79,8420.0,87.205,87.222,87.1711,87.188,8420.0
2015-10-08 13:40:00,102.79,102.81,102.77,102.77,9653.0,87.188,87.205,87.1711,87.1711,9653.0
2015-10-08 13:45:00,102.77,102.84,102.76,102.81,13833.0,87.1711,87.2305,87.1626,87.205,13833.0
2015-10-08 13:50:00,102.81,102.81,102.77,102.79,11136.0,87.205,87.205,87.1711,87.188,11136.0
2015-10-08 13:55:00,102.81,102.88,102.8,102.86,8628.0,87.205,87.2644,87.1965,87.2474,8628.0
2015-10-08 14:00:00,102.87,103.2,102.87,103.05,179482.0,87.2559,87.5358,87.2559,87.4086,179482.0
2015-10-08 14:05:00,103.1,103.1,102.76,102.88,103829.0,87.451,87.451,87.1626,87.2644,103829.0
2015-10-08 14:10:00,102.9,103.15,102.88,103.11,157103.0,87.2814,87.4934,87.2644,87.4595,157103.0
2015-10-08 14:15:00,103.1,103.14,102.98,103.08,55897.0,87.451,87.4849,87.3492,87.434,55897.0
2015-10-08 14:20:00,103.07,103.09,102.94,103.08,20254.0,87.4255,87.4425,87.3153,87.434,20254.0
2015-10-08 14:25:00,103.1,103.14,102.97,103.07,28709.0,87.451,87.4849,87.3407,87.4255,28709.0
2015-10-08 14:30:00,103.1,103.3,103.09,103.3,49665.0,87.451,87.6206,87.4425,87.6206,49665.0
2015-10-08 14:35:00,103.3,103.35,103.23,103.33,12933.0,87.6206,87.663,87.5613,87.6461,12933.0
2015-10-08 14:40:00,103.34,103.48,103.34,103.39,52220.0,87.6546,87.7733,87.6546,87.697,52220.0
2015-10-08 14:45:00,103.39,103.42,103.33,103.39,35007.0,87.697,87.7224,87.6461,87.697,35007.0
2015-10-08 14:50:00,103.36,103.43,103.32,103.33,10173.0,87.6715,87.7309,87.6376,87.6461,10173.0
2015-10-08 14:55:00,103.39,103.57,103.34,103.5,47494.0,87.697,87.8497,87.6546,87.7903,47494.0
2015-10-08 15:00:00,103.5,103.68,103.5,103.6,48409.0,87.7903,87.943,87.7903,87.8751,48409.0
2015-10-08 15:05:00,103.6,103.71,103.58,103.68,57913.0,87.8751,87.9684,87.8581,87.943,57913.0
2015-10-08 15:10:00,103.68,103.78,103.68,103.74,34677.0,87.943,88.0278,87.943,87.9939,34677.0
2015-10-08 15:15:00,103.78,103.88,103.77,103.79,44286.0,88.0278,88.1126,88.0193,88.0363,44286.0
2015-10-08 15:20:00,103.81,103.87,103.66,103.7,59798.0,88.0532,88.1041,87.926,87.9599,59798.0
2015-10-08 15:25:00,103.69,103.76,103.6,103.65,34815.0,87.9514,88.0108,87.8751,87.9175,34815.0
2015-10-08 15:30:00,103.67,103.71,103.61,103.62,26289.0,87.9345,87.9684,87.8836,87.8921,26289.0
2015-10-08 15:35:00,103.59,103.67,103.49,103.49,96718.0,87.8666,87.9345,87.7818,87.7818,96718.0
2015-10-08 15:40:00,103.49,103.62,103.49,103.61,47826.0,87.7818,87.8921,87.7818,87.8836,47826.0
2015-10-08 15:45:00,103.62,103.74,103.61,103.66,34983.0,87.8921,87.9939,87.8836,87.926,34983.0
2015-10-08 15:50:00,103.65,103.68,103.62,103.68,36864.0,87.9175,87.943,87.8921,87.943,36864.0
2015-10-08 15:55:00,103.68,103.73,103.62,103.68,45157.0,87.943,87.9854,87.8921,87.943,45157.0
2015-10-09 09:30:00,103.8,103.85,103.69,103.77,67782.0,88.0447,88.0872,87.9514,88.0193,67782.0
2015-10-09 09:35:00,103.77,103.91,103.72,103.9,20755.0,88.0193,88.138,87.9769,88.1296,20755.0
2015-10-09 09:40:00,103.91,103.97,103.82,103.95,39640.0,88.138,88.1889,88.0617,88.172,39640.0
2015-10-09 09:45:00,103.98,104.0,103.88,103.97,23791.0,88.1974,88.2144,88.1126,88.1889,23791.0
2015-10-09 09:50:00,103.97,104.03,103.93,103.97,38537.0,88.1889,88.2398,88.155,88.1889,38537.0
2015-10-09 09:55:00,103.95,103.95,103.81,103.89,19881.0,88.172,88.172,88.0532,88.1211,19881.0
2015-10-09 10:00:00,103.92,103.93,103.74,103.78,12341.0,88.1465,88.155,87.9939,88.0278,12341.0
2015-10-09 10:05:00,103.75,103.77,103.62,103.67,21158.0,88.0023,88.0193,87.8921,87.9345,21158.0
2015-10-09 10:10:00,103.62,103.63,103.53,103.63,50804.0,87.8921,87.9005,87.8157,87.9005,50804.0
2015-10-09 10:15:00,103.64,103.73,103.59,103.72,16936.0,87.909,87.9854,87.8666,87.9769,16936.0
2015-10-09 10:20:00,103.73,103.8,103.71,103.71,11032.0,87.9854,88.0447,87.9684,87.9684,11032.0
2015-10-09 10:25:00,103.69,103.76,103.64,103.73,16970.0,87.9514,88.0108,87.909,87.9854,16970.0
2015-10-09 10:30:00,103.71,103.85,103.71,103.82,7368.0,87.9684,88.0872,87.9684,88.0617,7368.0
2015-10-09 10:35:00,103.84,103.93,103.82,103.86,43130.0,88.0787,88.155,88.0617,88.0956,43130.0
2015-10-09 10:40:00,103.88,103.93,103.86,103.91,19846.0,88.1126,88.155,88.0956,88.138,19846.0
2015-10-09 10:45:00,103.9,103.97,103.84,103.85,12992.0,88.1296,88.1889,88.0787,88.0872,12992.0
2015-10-09 10:50:00,103.83,103.86,103.76,103.82,11226.0,88.0702,88.0956,88.0108,88.0617,11226.0
2015-10-09 10:55:00,103.82,104.01,103.82,104.0,15552.0,88.0617,88.2229,88.0617,88.2144,15552.0
2015-10-09 11:00:00,104.0,104.06,103.91,103.91,40540.0,88.2144,88.2653,88.138,88.138,40540.0
2015-10-09 11:05:00,103.89,103.94,103.87,103.91,9085.0,88.1211,88.1635,88.1041,88.138,9085.0
2015-10-09 11:10:00,103.91,103.97,103.83,103.92,14012.0,88.138,88.1889,88.0702,88.1465,14012.0
2015-10-09 11:15:00,103.88,103.98,103.88,103.92,13422.0,88.1126,88.1974,88.1126,88.1465,13422.0
2015-10-09 11:20:00,103.93,103.97,103.85,103.85,22382.0,88.155,88.1889,88.0872,88.0872,22382.0
2015-10-09 11:25:00,103.86,103.98,103.82,103.95,9284.0,88.0956,88.1974,88.0617,88.172,9284.0
2015-10-09 11:30:00,103.96,103.98,103.83,103.84,7382.0,88.1805,88.1974,88.0702,88.0787,7382.0
2015-10-09 11:35:00,103.84,103.86,103.77,103.83,28449.0,88.0787,88.0956,88.0193,88.0702,28449.0
2015-10-09 11:40:00,103.84,103.85,103.72,103.73,10381.0,88.0787,88.0872,87.9769,87.9854,10381.0
2015-10-09 11:45:00,103.7,103.82,103.7,103.77,7237.0,87.9599,88.0617,87.9599,88.0193,7237.0
2015-10-09 11:50:00,103.73,103.8,103.7,103.7,9979.0,87.9854,88.0447,87.9599,87.9599,9979.0
2015-10-09 11:55:00,103.69,103.81,103.69,103.81,7528.0,87.9514,88.0532,87.9514,88.0532,7528.0
2015-10-09 12:00:00,103.81,103.88,103.78,103.81,9777.0,88.0532,88.1126,88.0278,88.0532,9777.0
2015-10-09 12:05:00,103.81,103.84,103.73,103.74,49972.0,88.0532,88.0787,87.9854,87.9939,49972.0
2015-10-09 12:10:00,103.72,103.76,103.65,103.68,27552.0,87.9769,88.0108,87.9175,87.943,27552.0
2015-10-09 12:15:00,103.68,103.69,103.58,103.65,12947.0,87.943,87.9514,87.8581,87.9175,12947.0
2015-10-09 12:20:00,103.65,103.67,103.56,103.6,14108.0,87.9175,87.9345,87.8412,87.8751,14108.0
2015-10-09 12:25:00,103.61,103.69,103.6,103.69,10473.0,87.8836,87.9514,87.8751,87.9514,10473.0
2015-10-09 12:30:00,103.68,103.68,103.51,103.54,10454.0,87.943,87.943,87.7988,87.8242,10454.0
2015-10-09 12:35:00,103.54,103.6,103.53,103.6,22465.0,87.8242,87.8751,87.8157,87.8751,22465.0
2015-10-09 12:40:00,103.6,103.6,103.49,103.52,16710.0,87.8751,87.8751,87.7818,87.8072,16710.0
2015-10-09 12:45:00,103.5,103.59,103.5,103.58,9131.0,87.7903,87.8666,87.7903,87.8581,9131.0
2015-10-09 12:50:00,103.6,103.63,103.59,103.62,7104.0,87.8751,87.9005,87.8666,87.8921,7104.0
2015-10-09 12:55:00,103.63,103.67,103.61,103.63,11748.0,87.9005,87.9345,87.8836,87.9005,11748.0
2015-10-09 13:00:00,103.59,103.69,103.59,103.67,5240.0,87.8666,87.9514,87.8666,87.9345,5240.0
2015-10-09 13:05:00,103.65,103.65,103.54,103.54,18911.0,87.9175,87.9175,87.8242,87.8242,18911.0
2015-10-09 13:10:00,103.53,103.53,103.43,103.47,34921.0,87.8157,87.8157,87.7309,87.7648,34921.0
2015-10-09 13:15:00,103.48,103.53,103.48,103.52,8039.0,87.7733,87.8157,87.7733,87.8072,8039.0
2015-10-09 13:20:00,103.54,103.6,103.54,103.6,13668.0,87.8242,87.8751,87.8242,87.8751,13668.0
2015-10-09 13:25:00,103.6,103.61,103.54,103.54,14649.0,87.8751,87.8836,87.8242,87.8242,14649.0
2015-10-09 13:30:00,103.53,103.54,103.48,103.49,3153.0,87.8157,87.8242,87.7733,87.7818,3153.0
2015-10-09 13:35:00,103.47,103.56,103.43,103.55,12551.0,87.7648,87.8412,87.7309,87.8327,12551.0
2015-10-09 13:40:00,103.53,103.59,103.51,103.59,8670.0,87.8157,87.8666,87.7988,87.8666,8670.0
2015-10-09 13:45:00,103.57,103.67,103.57,103.6,15174.0,87.8497,87.9345,87.8497,87.8751,15174.0
2015-10-09 13:50:00,103.61,103.62,103.56,103.58,7172.0,87.8836,87.8921,87.8412,87.8581,7172.0
2015-10-09 13:55:00,103.57,103.62,103.54,103.56,33340.0,87.8497,87.8921,87.8242,87.8412,33340.0
2015-10-09 14:00:00,103.57,103.63,103.53,103.54,16939.0,87.8497,87.9005,87.8157,87.8242,16939.0
2015-10-09 14:05:00,103.54,103.61,103.53,103.59,14436.0,87.8242,87.8836,87.8157,87.8666,14436.0
2015-10-09 14:10:00,103.6,103.63,103.59,103.59,11989.0,87.8751,87.9005,87.8666,87.8666,11989.0
2015-10-09 14:15:00,103.61,103.61,103.49,103.49,8842.0,87.8836,87.8836,87.7818,87.7818,8842.0
2015-10-09 14:20:00,103.52,103.55,103.47,103.53,22248.0,87.8072,87.8327,87.7648,87.8157,22248.0
2015-10-09 14:25:00,103.52,103.64,103.51,103.62,8699.0,87.8072,87.909,87.7988,87.8921,8699.0
2015-10-09 14:30:00,103.63,103.64,103.53,103.61,15791.0,87.9005,87.909,87.8157,87.8836,15791.0
2015-10-09 14:35:00,103.56,103.65,103.56,103.65,20156.0,87.8412,87.9175,87.8412,87.9175,20156.0
2015-10-09 14:40:00,103.65,103.68,103.61,103.62,28242.0,87.9175,87.943,87.8836,87.8921,28242.0
2015-10-09 14:45:00,103.62,103.67,103.58,103.67,63583.0,87.8921,87.9345,87.8581,87.9345,63583.0
2015-10-09 14:50:00,103.66,103.73,103.63,103.71,11947.0,87.926,87.9854,87.9005,87.9684,11947.0
2015-10-09 14:55:00,103.71,103.73,103.69,103.72,6872.0,87.9684,87.9854,87.9514,87.9769,6872.0
2015-10-09 15:00:00,103.71,103.72,103.63,103.67,13282.0,87.9684,87.9769,87.9005,87.9345,13282.0
2015-10-09 15:05:00,103.67,103.74,103.66,103.72,23418.0,87.9345,87.9939,87.926,87.9769,23418.0
2015-10-09 15:10:00,103.73,103.74,103.6,103.64,29324.0,87.9854,87.9939,87.8751,87.909,29324.0
2015-10-09 15:15:00,103.63,103.67,103.62,103.66,6557.0,87.9005,87.9345,87.8921,87.926,6557.0
2015-10-09 15:20:00,103.61,103.71,103.61,103.67,28532.0,87.8836,87.9684,87.8836,87.9345,28532.0
2015-10-09 15:25:00,103.68,103.72,103.65,103.69,14939.0,87.943,87.9769,87.9175,87.9514,14939.0
2015-10-09 15:30:00,103.72,103.79,103.71,103.79,14844.0,87.9769,88.0363,87.9684,88.0363,14844.0
2015-10-09 15:35:00,103.79,103.85,103.75,103.76,28823.0,88.0363,88.0872,88.0023,88.0108,28823.0
2015-10-09 15:40:00,103.77,103.85,103.75,103.84,35653.0,88.0193,88.0872,88.0023,88.0787,35653.0
2015-10-09 15:45:00,103.84,103.85,103.8,103.81,36087.0,88.0787,88.0872,88.0447,88.0532,36087.0
2015-10-09 15:50:00,103.81,103.84,103.76,103.78,18123.0,88.0532,88.0787,88.0108,88.0278,18123.0
2015-10-09 15:55:00,103.79,103.86,103.77,103.8,47636.0,88.0363,88.0956,88.0193,88.0447,47636.0
2015-10-12 09:30:00,103.85,103.88,103.68,103.72,58275.0,88.0872,88.1126,87.943,87.9769,58275.0
2015-10-12 09:35:00,103.69,103.72,103.57,103.71,46548.0,87.9514,87.9769,87.8497,87.9684,46548.0
2015-10-12 09:40:00,103.68,103.75,103.66,103.75,5153.0,87.943,88.0023,87.926,88.0023,5153.0
2015-10-12 09:45:00,103.77,103.86,103.74,103.75,16101.0,88.0193,88.0956,87.9939,88.0023,16101.0
2015-10-12 09:50:00,103.76,103.77,103.62,103.62,7963.0,88.0108,88.0193,87.8921,87.8921,7963.0
2015-10-12 09:55:00,103.62,103.69,103.61,103.67,8620.0,87.8921,87.9514,87.8836,87.9345,8620.0
2015-10-12 10:00:00,103.66,103.72,103.58,103.72,12999.0,87.926,87.9769,87.8581,87.9769,12999.0
2015-10-12 10:05:00,103.71,103.74,103.67,103.7,28467.0,87.9684,87.9939,87.9345,87.9599,28467.0
2015-10-12 10:10:00,103.69,103.8,103.69,103.72,8343.0,87.9514,88.0447,87.9514,87.9769,8343.0
2015-10-12 10:15:00,103.71,103.72,103.59,103.59,11838.0,87.9684,87.9769,87.8666,87.8666,11838.0
2015-10-12 10:20:00,103.59,103.63,103.51,103.55,7474.0,87.8666,87.9005,87.7988,87.8327,7474.0
2015-10-12 10:25:00,103.53,103.63,103.51,103.63,11286.0,87.8157,87.9005,87.7988,87.9005,11286.0
2015-10-12 10:30:00,103.64,103.67,103.6,103.64,7971.0,87.909,87.9345,87.8751,87.909,7971.0
2015-10-12 10:35:00,103.66,103.67,103.62,103.62,6800.0,87.926,87.9345,87.8921,87.8921,6800.0
2015-10-12 10:40:00,103.66,103.68,103.59,103.68,8115.0,87.926,87.943,87.8666,87.943,8115.0
2015-10-12 10:45:00,103.67,103.69,103.57,103.69,7812.0,87.9345,87.9514,87.8497,87.9514,7812.0
2015-10-12 10:50:00,103.71,103.77,103.6,103.63,29215.0,87.9684,88.0193,87.8751,87.9005,29215.0
2015-10-12 10:55:00,103.65,103.66,103.58,103.6,8895.0,87.9175,87.926,87.8581,87.8751,8895.0
2015-10-12 11:00:00,103.58,103.71,103.58,103.71,9836.0,87.8581,87.9684,87.8581,87.9684,9836.0
2015-10-12 11:05:00,103.68,103.8,103.68,103.79,7773.0,87.943,88.0447,87.943,88.0363,7773.0
2015-10-12 11:10:00,103.79,103.81,103.73,103.75,53290.0,88.0363,88.0532,87.9854,88.0023,53290.0
2015-10-12 11:15:00,103.76,103.76,103.68,103.69,9209.0,88.0108,88.0108,87.943,87.9514,9209.0
2015-10-12 11:20:00,103.68,103.76,103.68,103.73,4915.0,87.943,88.0108,87.943,87.9854,4915.0
2015-10-12 11:25:00,103.75,103.8,103.73,103.79,4017.0,88.0023,88.0447,87.9854,88.0363,4017.0
2015-10-12 11:30:00,103.8,103.85,103.77,103.8,16083.0,88.0447,88.0872,88.0193,88.0447,16083.0
2015-10-12 11:35:00,103.8,103.81,103.77,103.8,7203.0,88.0447,88.0532,88.0193,88.0447,7203.0
2015-10-12 11:40:00,103.79,103.95,103.73,103.89,37914.0,88.0363,88.172,87.9854,88.1211,37914.0
2015-10-12 11:45:00,103.89,103.9,103.83,103.87,25713.0,88.1211,88.1296,88.0702,88.1041,25713.0
2015-10-12 11:50:00,103.87,103.88,103.84,103.86,11137.0,88.1041,88.1126,88.0787,88.0956,11137.0
2015-10-12 11:55:00,103.87,103.88,103.78,103.8,18329.0,88.1041,88.1126,88.0278,88.0447,18329.0
2015-10-12 12:00:00,103.8,103.85,103.78,103.84,8942.0,88.0447,88.0872,88.0278,88.0787,8942.0
2015-10-12 12:05:00,103.83,103.87,103.82,103.86,8580.0,88.0702,88.1041,88.0617,88.0956,8580.0
2015-10-12 12:10:00,103.86,103.9,103.83,103.84,7111.0,88.0956,88.1296,88.0702,88.0787,7111.0
2015-10-12 12:15:00,103.83,103.89,103.82,103.83,9538.0,88.0702,88.1211,88.0617,88.0702,9538.0
2015-10-12 12:20:00,103.85,103.85,103.78,103.79,9892.0,88.0872,88.0872,88.0278,88.0363,9892.0
2015-10-12 12:25:00,103.79,103.84,103.77,103.84,38112.0,88.0363,88.0787,88.0193,88.0787,38112.0
2015-10-12 12:30:00,103.84,103.85,103.79,103.82,7143.0,88.0787,88.0872,88.0363,88.0617,7143.0
2015-10-12 12:35:00,103.81,103.82,103.78,103.8,9399.0,88.0532,88.0617,88.0278,88.0447,9399.0
2015-10-12 12:40:00,103.79,103.79,103.71,103.73,10236.0,88.0363,88.0363,87.9684,87.9854,10236.0
2015-10-12 12:45:00,103.74,103.77,103.71,103.73,147175.0,87.9939,88.0193,87.9684,87.9854,147175.0
2015-10-12 12:50:00,103.72,103.77,103.72,103.74,14525.0,87.9769,88.0193,87.9769,87.9939,14525.0
2015-10-12 12:55:00,103.73,103.77,103.73,103.76,22224.0,87.9854,88.0193,87.9854,88.0108,22224.0
2015-10-12 13:00:00,103.75,103.75,103.7,103.71,10656.0,88.0023,88.0023,87.9599,87.9684,10656.0
2015-10-12 13:05:00,103.71,103.72,103.61,103.65,18091.0,87.9684,87.9769,87.8836,87.9175,18091.0
2015-10-12 13:10:00,103.64,103.68,103.63,103.67,120352.0,87.909,87.943,87.9005,87.9345,120352.0
2015-10-12 13:15:00,103.66,103.68,103.65,103.68,55381.0,87.926,87.943,87.9175,87.943,55381.0
2015-10-12 13:20:00,103.69,103.72,103.69,103.71,18811.0,87.9514,87.9769,87.9514,87.9684,18811.0
2015-10-12 13:25:00,103.72,103.72,103.71,103.71,17195.0,87.9769,87.9769,87.9684,87.9684,17195.0
2015-10-12 13:30:00,103.72,103.75,103.72,103.73,31644.0,87.9769,88.0023,87.9769,87.9854,31644.0
2015-10-12 13:35:00,103.74,103.78,103.74,103.77,12754.0,87.9939,88.0278,87.9939,88.0193,12754.0
2015-10-12 13:40:00,103.78,103.78,103.73,103.73,9758.0,88.0278,88.0278,87.9854,87.9854,9758.0
2015-10-12 13:45:00,103.72,103.8,103.71,103.79,12382.0,87.9769,88.0447,87.9684,88.0363,12382.0
2015-10-12 13:50:00,103.8,103.81,103.68,103.71,12107.0,88.0447,88.0532,87.943,87.9684,12107.0
2015-10-12 13:55:00,103.72,103.74,103.71,103.72,13045.0,87.9769,87.9939,87.9684,87.9769,13045.0
2015-10-12 14:00:00,103.71,103.74,103.7,103.74,13903.0,87.9684,87.9939,87.9599,87.9939,13903.0
2015-10-12 14:05:00,103.74,103.8,103.73,103.79,42685.0,87.9939,88.0447,87.9854,88.0363,42685.0
2015-10-12 14:10:00,103.79,103.8,103.75,103.76,8290.0,88.0363,88.0447,88.0023,88.0108,8290.0
2015-10-12 14:15:00,103.76,103.77,103.73,103.74,13277.0,88.0108,88.0193,87.9854,87.9939,13277.0
2015-10-12 14:20:00,103.73,103.77,103.73,103.74,13729.0,87.9854,88.0193,87.9854,87.9939,13729.0
2015-10-12 14:25:00,103.74,103.75,103.7,103.7,6860.0,87.9939,88.0023,87.9599,87.9599,6860.0
2015-10-12 14:30:00,103.71,103.75,103.68,103.73,12719.0,87.9684,88.0023,87.943,87.9854,12719.0
2015-10-12 14:35:00,103.73,103.75,103.72,103.73,7661.0,87.9854,88.0023,87.9769,87.9854,7661.0
2015-10-12 14:40:00,103.72,103.75,103.71,103.73,8014.0,87.9769,88.0023,87.9684,87.9854,8014.0
2015-10-12 14:45:00,103.73,103.75,103.72,103.75,14063.0,87.9854,88.0023,87.9769,88.0023,14063.0
2015-10-12 14:50:00,103.75,103.8,103.75,103.8,18006.0,88.0023,88.0447,88.0023,88.0447,18006.0
2015-10-12 14:55:00,103.79,103.8,103.74,103.75,11231.0,88.0363,88.0447,87.9939,88.0023,11231.0
2015-10-12 15:00:00,103.76,103.78,103.74,103.74,7221.0,88.0108,88.0278,87.9939,87.9939,7221.0
2015-10-12 15:05:00,103.73,103.81,103.73,103.81,7816.0,87.9854,88.0532,87.9854,88.0532,7816.0
2015-10-12 15:10:00,103.8,103.84,103.78,103.82,6951.0,88.0447,88.0787,88.0278,88.0617,6951.0
2015-10-12 15:15:00,103.81,103.82,103.8,103.8,11701.0,88.0532,88.0617,88.0447,88.0447,11701.0
2015-10-12 15:20:00,103.8,103.83,103.78,103.82,9652.0,88.0447,88.0702,88.0278,88.0617,9652.0
2015-10-12 15:25:00,103.83,103.85,103.8,103.83,61610.0,88.0702,88.0872,88.0447,88.0702,61610.0
2015-10-12 15:30:00,103.84,103.85,103.81,103.85,10742.0,88.0787,88.0872,88.0532,88.0872,10742.0
2015-10-12 15:35:00,103.86,103.89,103.83,103.88,22171.0,88.0956,88.1211,88.0702,88.1126,22171.0
2015-10-12 15:40:00,103.89,103.89,103.83,103.83,12264.0,88.1211,88.1211,88.0702,88.0702,12264.0
2015-10-12 15:45:00,103.84,103.86,103.79,103.81,52051.0,88.0787,88.0956,88.0363,88.0532,52051.0
2015-10-12 15:50:00,103.81,103.82,103.78,103.78,21823.0,88.0532,88.0617,88.0278,88.0278,21823.0
2015-10-12 15:55:00,103.78,103.85,103.76,103.85,30335.0,88.0278,88.0872,88.0108,88.0872,30335.0
2015-10-13 09:30:00,103.29,103.44,103.26,103.34,59137.0,87.6122,87.7394,87.5867,87.6546,59137.0
2015-10-13 09:35:00,103.38,103.46,103.32,103.43,15815.0,87.6885,87.7564,87.6376,87.7309,15815.0
2015-10-13 09:40:00,103.46,103.59,103.45,103.58,26676.0,87.7564,87.8666,87.7479,87.8581,26676.0
2015-10-13 09:45:00,103.59,103.61,103.55,103.6,15524.0,87.8666,87.8836,87.8327,87.8751,15524.0
2015-10-13 09:50:00,103.6,103.71,103.6,103.69,27674.0,87.8751,87.9684,87.8751,87.9514,27674.0
2015-10-13 09:55:00,103.65,103.65,103.59,103.65,9670.0,87.9175,87.9175,87.8666,87.9175,9670.0
2015-10-13 10:00:00,103.66,103.81,103.64,103.8,14799.0,87.926,88.0532,87.909,88.0447,14799.0
2015-10-13 10:05:00,103.81,103.81,103.74,103.77,18419.0,88.0532,88.0532,87.9939,88.0193,18419.0
2015-10-13 10:10:00,103.8,103.87,103.74,103.77,10509.0,88.0447,88.1041,87.9939,88.0193,10509.0
2015-10-13 10:15:00,103.72,103.83,103.72,103.77,75570.0,87.9769,88.0702,87.9769,88.0193,75570.0
2015-10-13 10:20:00,103.8,103.88,103.8,103.8,14317.0,88.0447,88.1126,88.0447,88.0447,14317.0
2015-10-13 10:25:00,103.77,103.93,103.77,103.92,15270.0,88.0193,88.155,88.0193,88.1465,15270.0
2015-10-13 10:30:00,103.93,103.96,103.89,103.9,6702.0,88.155,88.1805,88.1211,88.1296,6702.0
2015-10-13 10:35:00,103.9,103.94,103.85,103.86,14627.0,88.1296,88.1635,88.0872,88.0956,14627.0
2015-10-13 10:40:00,103.86,103.92,103.85,103.91,13067.0,88.0956,88.1465,88.0872,88.138,13067.0
2015-10-13 10:45:00,103.92,103.95,103.87,103.87,17658.0,88.1465,88.172,88.1041,88.1041,17658.0
2015-10-13 10:50:00,103.87,103.94,103.86,103.91,8652.0,88.1041,88.1635,88.0956,88.138,8652.0
2015-10-13 10:55:00,103.96,104.09,103.95,104.06,64777.0,88.1805,88.2907,88.172,88.2653,64777.0
2015-10-13 11:00:00,104.06,104.06,104.01,104.04,12339.0,88.2653,88.2653,88.2229,88.2483,12339.0
2015-10-13 11:05:00,104.06,104.13,104.03,104.07,17245.0,88.2653,88.3247,88.2398,88.2738,17245.0
2015-10-13 11:10:00,104.04,104.17,104.04,104.04,31144.0,88.2483,88.3586,88.2483,88.2483,31144.0
2015-10-13 11:15:00,104.02,104.06,104.0,104.0,24208.0,88.2314,88.2653,88.2144,88.2144,24208.0
2015-10-13 11:20:00,104.01,104.08,103.97,103.98,22794.0,88.2229,88.2822,88.1889,88.1974,22794.0
2015-10-13 11:25:00,103.96,103.98,103.91,103.92,42713.0,88.1805,88.1974,88.138,88.1465,42713.0
2015-10-13 11:30:00,103.91,103.95,103.89,103.93,14607.0,88.138,88.172,88.1211,88.155,14607.0
2015-10-13 11:35:00,103.92,103.99,103.85,103.98,47567.0,88.1465,88.2059,88.0872,88.1974,47567.0
2015-10-13 11:40:00,103.97,103.97,103.87,103.93,34827.0,88.1889,88.1889,88.1041,88.155,34827.0
2015-10-13 11:45:00,103.92,103.99,103.87,103.91,12026.0,88.1465,88.2059,88.1041,88.138,12026.0
2015-10-13 11:50:00,103.92,103.92,103.8,103.86,10872.0,88.1465,88.1465,88.0447,88.0956,10872.0
2015-10-13 11:55:00,103.86,103.89,103.85,103.86,4119.0,88.0956,88.1211,88.0872,88.0956,4119.0
2015-10-13 12:00:00,103.84,103.92,103.84,103.88,7587.0,88.0787,88.1465,88.0787,88.1126,7587.0
2015-10-13 12:05:00,103.88,103.91,103.85,103.87,5476.0,88.1126,88.138,88.0872,88.1041,5476.0
2015-10-13 12:10:00,103.82,103.86,103.8,103.86,3936.0,88.0617,88.0956,88.0447,88.0956,3936.0
2015-10-13 12:15:00,103.84,103.88,103.8,103.81,9757.0,88.0787,88.1126,88.0447,88.0532,9757.0
2015-10-13 12:20:00,103.8,103.87,103.79,103.87,2619.0,88.0447,88.1041,88.0363,88.1041,2619.0
2015-10-13 12:25:00,103.85,103.87,103.81,103.82,12008.0,88.0872,88.1041,88.0532,88.0617,12008.0
2015-10-13 12:30:00,103.84,103.89,103.84,103.88,6616.0,88.0787,88.1211,88.0787,88.1126,6616.0
2015-10-13 12:35:00,103.89,103.9,103.83,103.84,4275.0,88.1211,88.1296,88.0702,88.0787,4275.0
2015-10-13 12:40:00,103.87,103.88,103.82,103.82,2934.0,88.1041,88.1126,88.0617,88.0617,2934.0
2015-10-13 12:45:00,103.79,103.8,103.67,103.67,21287.0,88.0363,88.0447,87.9345,87.9345,21287.0
2015-10-13 12:50:00,103.68,103.69,103.64,103.67,7544.0,87.943,87.9514,87.909,87.9345,7544.0
2015-10-13 12:55:00,103.66,103.66,103.54,103.54,8810.0,87.926,87.926,87.8242,87.8242,8810.0
2015-10-13 13:00:00,103.51,103.55,103.49,103.54,37818.0,87.7988,87.8327,87.7818,87.8242,37818.0
2015-10-13 13:05:00,103.53,103.53,103.46,103.46,25460.0,87.8157,87.8157,87.7564,87.7564,25460.0
2015-10-13 13:10:00,103.45,103.52,103.42,103.51,12826.0,87.7479,87.8072,87.7224,87.7988,12826.0
2015-10-13 13:15:00,103.51,103.6,103.5,103.6,18019.0,87.7988,87.8751,87.7903,87.8751,18019.0
2015-10-13 13:20:00,103.59,103.59,103.51,103.52,7178.0,87.8666,87.8666,87.7988,87.8072,7178.0
2015-10-13 13:25:00,103.52,103.57,103.47,103.56,19486.0,87.8072,87.8497,87.7648,87.8412,19486.0
2015-10-13 13:30:00,103.55,103.55,103.47,103.48,6434.0,87.8327,87.8327,87.7648,87.7733,6434.0
2015-10-13 13:35:00,103.46,103.47,103.38,103.43,5476.0,87.7564,87.7648,87.6885,87.7309,5476.0
2015-10-13 13:40:00,103.42,103.46,103.4,103.4,5866.0,87.7224,87.7564,87.7055,87.7055,5866.0
2015-10-13 13:45:00,103.45,103.52,103.44,103.5,11748.0,87.7479,87.8072,87.7394,87.7903,11748.0
2015-10-13 13:50:00,103.48,103.51,103.46,103.47,13496.0,87.7733,87.7988,87.7564,87.7648,13496.0
2015-10-13 13:55:00,103.46,103.47,103.36,103.4,15416.0,87.7564,87.7648,87.6715,87.7055,15416.0
2015-10-13 14:00:00,103.41,103.41,103.32,103.38,15895.0,87.7139,87.7139,87.6376,87.6885,15895.0
2015-10-13 14:05:00,103.37,103.44,103.36,103.4,20744.0,87.68,87.7394,87.6715,87.7055,20744.0
2015-10-13 14:10:00,103.42,103.49,103.42,103.48,14478.0,87.7224,87.7818,87.7224,87.7733,14478.0
2015-10-13 14:15:00,103.48,103.5,103.45,103.47,15434.0,87.7733,87.7903,87.7479,87.7648,15434.0
2015-10-13 14:20:00,103.44,103.47,103.38,103.38,14623.0,87.7394,87.7648,87.6885,87.6885,14623.0
2015-10-13 14:25:00,103.36,103.36,103.29,103.32,9390.0,87.6715,87.6715,87.6122,87.6376,9390.0
2015-10-13 14:30:00,103.31,103.33,103.24,103.33,13328.0,87.6291,87.6461,87.5697,87.6461,13328.0
2015-10-13 14:35:00,103.33,103.38,103.32,103.37,11352.0,87.6461,87.6885,87.6376,87.68,11352.0
2015-10-13 14:40:00,103.37,103.38,103.3,103.34,19619.0,87.68,87.6885,87.6206,87.6546,19619.0
2015-10-13 14:45:00,103.34,103.44,103.34,103.42,16136.0,87.6546,87.7394,87.6546,87.7224,16136.0
2015-10-13 14:50:00,103.42,103.42,103.36,103.41,25001.0,87.7224,87.7224,87.6715,87.7139,25001.0
2015-10-13 14:55:00,103.43,103.51,103.42,103.5,10367.0,87.7309,87.7988,87.7224,87.7903,10367.0
2015-10-13 15:00:00,103.49,103.49,103.42,103.43,10192.0,87.7818,87.7818,87.7224,87.7309,10192.0
2015-10-13 15:05:00,103.43,103.43,103.36,103.39,16043.0,87.7309,87.7309,87.6715,87.697,16043.0
2015-10-13 15:10:00,103.39,103.43,103.32,103.34,21441.0,87.697,87.7309,87.6376,87.6546,21441.0
2015-10-13 15:15:00,103.31,103.31,103.2,103.21,23186.0,87.6291,87.6291,87.5358,87.5443,23186.0
2015-10-13 15:20:00,103.2,103.23,103.14,103.16,11787.0,87.5358,87.5613,87.4849,87.5019,11787.0
2015-10-13 15:25:00,103.14,103.19,103.08,103.17,38923.0,87.4849,87.5273,87.434,87.5104,38923.0
2015-10-13 15:30:00,103.19,103.25,103.13,103.13,13451.0,87.5273,87.5782,87.4764,87.4764,13451.0
2015-10-13 15:35:00,103.13,103.13,103.05,103.06,130308.0,87.4764,87.4764,87.4086,87.4171,130308.0
2015-10-13 15:40:00,103.06,103.1,102.99,103.01,197800.0,87.4171,87.451,87.3577,87.3747,197800.0
2015-10-13 15:45:00,103.02,103.06,103.02,103.06,143857.0,87.3831,87.4171,87.3831,87.4171,143857.0
2015-10-13 15:50:00,103.06,103.12,103.03,103.06,181502.0,87.4171,87.468,87.3916,87.4171,181502.0
2015-10-13 15:55:00,103.07,103.12,103.05,103.08,166221.0,87.4255,87.468,87.4086,87.434,166221.0
2015-10-14 09:30:00,103.05,103.17,102.96,102.96,36426.0,87.4086,87.5104,87.3322,87.3322,36426.0
2015-10-14 09:35:00,102.96,103.15,102.96,103.15,15817.0,87.3322,87.4934,87.3322,87.4934,15817.0
2015-10-14 09:40:00,103.15,103.32,103.15,103.32,35525.0,87.4934,87.6376,87.4934,87.6376,35525.0
2015-10-14 09:45:00,103.33,103.37,103.3,103.32,13386.0,87.6461,87.68,87.6206,87.6376,13386.0
2015-10-14 09:50:00,103.27,103.36,103.25,103.33,9259.0,87.5952,87.6715,87.5782,87.6461,9259.0
2015-10-14 09:55:00,103.35,103.44,103.35,103.38,9628.0,87.663,87.7394,87.663,87.6885,9628.0
2015-10-14 10:00:00,103.39,103.39,103.29,103.32,12393.0,87.697,87.697,87.6122,87.6376,12393.0
2015-10-14 10:05:00,103.37,103.38,103.23,103.25,16150.0,87.68,87.6885,87.5613,87.5782,16150.0
2015-10-14 10:10:00,103.25,103.26,103.19,103.19,14859.0,87.5782,87.5867,87.5273,87.5273,14859.0
2015-10-14 10:15:00,103.17,103.18,103.03,103.04,32603.0,87.5104,87.5189,87.3916,87.4001,32603.0
2015-10-14 10:20:00,103.04,103.05,102.88,102.91,29277.0,87.4001,87.4086,87.2644,87.2898,29277.0
2015-10-14 10:25:00,102.92,102.96,102.84,102.88,11811.0,87.2983,87.3322,87.2305,87.2644,11811.0
2015-10-14 10:30:00,102.89,102.96,102.8,102.93,9891.0,87.2729,87.3322,87.1965,87.3068,9891.0
2015-10-14 10:35:00,102.92,102.92,102.74,102.77,30678.0,87.2983,87.2983,87.1456,87.1711,30678.0
2015-10-14 10:40:00,102.77,102.84,102.73,102.77,13620.0,87.1711,87.2305,87.1372,87.1711,13620.0
2015-10-14 10:45:00,102.77,102.77,102.62,102.65,19892.0,87.1711,87.1711,87.0439,87.0693,19892.0
2015-10-14 10:50:00,102.65,102.75,102.62,102.71,22275.0,87.0693,87.1541,87.0439,87.1202,22275.0
2015-10-14 10:55:00,102.7,102.77,102.67,102.73,21379.0,87.1117,87.1711,87.0863,87.1372,21379.0
2015-10-14 11:00:00,102.74,102.83,102.66,102.83,11824.0,87.1456,87.222,87.0778,87.222,11824.0
2015-10-14 11:05:00,102.85,102.85,102.73,102.79,32366.0,87.2389,87.2389,87.1372,87.188,32366.0
2015-10-14 11:10:00,102.79,102.79,102.67,102.67,19786.0,87.188,87.188,87.0863,87.0863,19786.0
2015-10-14 11:15:00,102.66,102.69,102.58,102.59,13617.0,87.0778,87.1032,87.0099,87.0184,13617.0
2015-10-14 11:20:00,102.57,102.64,102.55,102.63,11918.0,87.0014,87.0608,86.9845,87.0523,11918.0
2015-10-14 11:25:00,102.63,102.74,102.63,102.72,7022.0,87.0523,87.1456,87.0523,87.1287,7022.0
2015-10-14 11:30:00,102.69,102.69,102.58,102.62,5971.0,87.1032,87.1032,87.0099,87.0439,5971.0
2015-10-14 11:35:00,102.65,102.82,102.61,102.79,14259.0,87.0693,87.2135,87.0354,87.188,14259.0
2015-10-14 11:40:00,102.81,102.86,102.79,102.8,10476.0,87.205,87.2474,87.188,87.1965,10476.0
2015-10-14 11:45:00,102.79,102.79,102.66,102.66,17193.0,87.188,87.188,87.0778,87.0778,17193.0
2015-10-14 11:50:00,102.66,102.82,102.66,102.79,53202.0,87.0778,87.2135,87.0778,87.188,53202.0
2015-10-14 11:55:00,102.77,102.83,102.73,102.82,42366.0,87.1711,87.222,87.1372,87.2135,42366.0
2015-10-14 12:00:00,102.82,102.84,102.74,102.74,38643.0,87.2135,87.2305,87.1456,87.1456,38643.0
2015-10-14 12:05:00,102.72,102.73,102.62,102.62,21225.0,87.1287,87.1372,87.0439,87.0439,21225.0
2015-10-14 12:10:00,102.62,102.69,102.6,102.69,7117.0,87.0439,87.1032,87.0269,87.1032,7117.0
2015-10-14 12:15:00,102.69,102.74,102.63,102.68,20550.0,87.1032,87.1456,87.0523,87.0947,20550.0
2015-10-14 12:20:00,102.71,102.83,102.67,102.82,39187.0,87.1202,87.222,87.0863,87.2135,39187.0
2015-10-14 12:25:00,102.84,102.87,102.79,102.81,8145.0,87.2305,87.2559,87.188,87.205,8145.0
2015-10-14 12:30:00,102.8,102.91,102.77,102.9,23187.0,87.1965,87.2898,87.1711,87.2814,23187.0
2015-10-14 12:35:00,102.92,102.93,102.85,102.92,13539.0,87.2983,87.3068,87.2389,87.2983,13539.0
2015-10-14 12:40:00,102.93,103.05,102.93,103.03,7024.0,87.3068,87.4086,87.3068,87.3916,7024.0
2015-10-14 12:45:00,103.03,103.16,103.02,103.1,16839.0,87.3916,87.5019,87.3831,87.451,16839.0
2015-10-14 12:50:00,103.1,103.21,103.09,103.19,7406.0,87.451,87.5443,87.4425,87.5273,7406.0
2015-10-14 12:55:00,103.18,103.2,103.09,103.1,13675.0,87.5189,87.5358,87.4425,87.451,13675.0
2015-10-14 13:00:00,103.11,103.17,103.02,103.02,21711.0,87.4595,87.5104,87.3831,87.3831,21711.0
2015-10-14 13:05:00,103.04,103.09,103.01,103.05,7861.0,87.4001,87.4425,87.3747,87.4086,7861.0
2015-10-14 13:10:00,103.06,103.13,103.02,103.13,10308.0,87.4171,87.4764,87.3831,87.4764,10308.0
2015-10-14 13:15:00,103.15,103.15,102.99,103.02,22141.0,87.4934,87.4934,87.3577,87.3831,22141.0
2015-10-14 13:20:00,103.02,103.04,102.91,102.94,17277.0,87.3831,87.4001,87.2898,87.3153,17277.0
2015-10-14 13:25:00,102.93,102.96,102.89,102.93,3742.0,87.3068,87.3322,87.2729,87.3068,3742.0
2015-10-14 13:30:00,102.9,102.98,102.89,102.97,8067.0,87.2814,87.3492,87.2729,87.3407,8067.0
2015-10-14 13:35:00,103.0,103.02,102.96,103.0,9651.0,87.3662,87.3831,87.3322,87.3662,9651.0
2015-10-14 13:40:00,102.96,102.98,102.92,102.97,6700.0,87.3322,87.3492,87.2983,87.3407,6700.0
2015-10-14 13:45:00,102.97,103.01,102.96,102.98,26985.0,87.3407,87.3747,87.3322,87.3492,26985.0
2015-10-14 13:50:00,102.96,102.99,102.9,102.96,11503.0,87.3322,87.3577,87.2814,87.3322,11503.0
2015-10-14 13:55:00,102.94,102.96,102.89,102.96,3842.0,87.3153,87.3322,87.2729,87.3322,3842.0
2015-10-14 14:00:00,102.98,103.09,102.93,102.94,13794.0,87.3492,87.4425,87.3068,87.3153,13794.0
2015-10-14 14:05:00,102.91,102.92,102.71,102.74,16973.0,87.2898,87.2983,87.1202,87.1456,16973.0
2015-10-14 14:10:00,102.74,102.83,102.68,102.81,7665.0,87.1456,87.222,87.0947,87.205,7665.0
2015-10-14 14:15:00,102.81,102.82,102.72,102.72,11819.0,87.205,87.2135,87.1287,87.1287,11819.0
2015-10-14 14:20:00,102.71,102.81,102.7,102.73,9336.0,87.1202,87.205,87.1117,87.1372,9336.0
2015-10-14 14:25:00,102.73,102.77,102.6,102.6,19619.0,87.1372,87.1711,87.0269,87.0269,19619.0
2015-10-14 14:30:00,102.61,102.65,102.54,102.54,34660.0,87.0354,87.0693,86.976,86.976,34660.0
2015-10-14 14:35:00,102.53,102.62,102.51,102.62,16431.0,86.9675,87.0439,86.9505,87.0439,16431.0
2015-10-14 14:40:00,102.62,102.65,102.54,102.55,8340.0,87.0439,87.0693,86.976,86.9845,8340.0
2015-10-14 14:45:00,102.52,102.55,102.46,102.5,31740.0,86.959,86.9845,86.9081,86.9421,31740.0
2015-10-14 14:50:00,102.5,102.53,102.41,102.47,14918.0,86.9421,86.9675,86.8657,86.9166,14918.0
2015-10-14 14:55:00,102.46,102.5,102.42,102.5,47794.0,86.9081,86.9421,86.8742,86.9421,47794.0
2015-10-14 15:00:00,102.5,102.59,102.49,102.59,8561.0,86.9421,87.0184,86.9336,87.0184,8561.0
2015-10-14 15:05:00,102.6,102.64,102.55,102.63,73446.0,87.0269,87.0608,86.9845,87.0523,73446.0
2015-10-14 15:10:00,102.62,102.69,102.6,102.64,30702.0,87.0439,87.1032,87.0269,87.0608,30702.0
2015-10-14 15:15:00,102.6,102.62,102.46,102.46,9598.0,87.0269,87.0439,86.9081,86.9081,9598.0
2015-10-14 15:20:00,102.46,102.51,102.38,102.51,14199.0,86.9081,86.9505,86.8403,86.9505,14199.0
2015-10-14 15:25:00,102.48,102.6,102.45,102.58,20697.0,86.9251,87.0269,86.8997,87.0099,20697.0
2015-10-14 15:30:00,102.59,102.74,102.59,102.68,33427.0,87.0184,87.1456,87.0184,87.0947,33427.0
2015-10-14 15:35:00,102.68,102.69,102.61,102.65,23492.0,87.0947,87.1032,87.0354,87.0693,23492.0
2015-10-14 15:40:00,102.62,102.72,102.6,102.62,17671.0,87.0439,87.1287,87.0269,87.0439,17671.0
2015-10-14 15:45:00,102.61,102.67,102.58,102.6,69318.0,87.0354,87.0863,87.0099,87.0269,69318.0
2015-10-14 15:50:00,102.58,102.58,102.45,102.46,73419.0,87.0099,87.0099,86.8997,86.9081,73419.0
2015-10-14 15:55:00,102.45,102.6,102.44,102.55,42982.0,86.8997,87.0269,86.8912,86.9845,42982.0
2015-10-15 09:30:00,102.92,103.0,102.82,102.85,44690.0,87.2983,87.3662,87.2135,87.2389,44690.0
2015-10-15 09:35:00,102.92,102.97,102.84,102.94,12000.0,87.2983,87.3407,87.2305,87.3153,12000.0
2015-10-15 09:40:00,102.92,103.1,102.89,103.06,23997.0,87.2983,87.451,87.2729,87.4171,23997.0
2015-10-15 09:45:00,103.06,103.12,102.94,102.95,13289.0,87.4171,87.468,87.3153,87.3238,13289.0
2015-10-15 09:50:00,102.94,102.98,102.86,102.92,15527.0,87.3153,87.3492,87.2474,87.2983,15527.0
2015-10-15 09:55:00,102.9,102.96,102.88,102.96,21866.0,87.2814,87.3322,87.2644,87.3322,21866.0
2015-10-15 10:00:00,102.96,103.05,102.83,102.89,28637.0,87.3322,87.4086,87.222,87.2729,28637.0
2015-10-15 10:05:00,102.92,103.0,102.9,102.97,8721.0,87.2983,87.3662,87.2814,87.3407,8721.0
2015-10-15 10:10:00,102.97,103.12,102.95,103.1,7149.0,87.3407,87.468,87.3238,87.451,7149.0
2015-10-15 10:15:00,103.12,103.12,103.01,103.08,7025.0,87.468,87.468,87.3747,87.434,7025.0
2015-10-15 10:20:00,103.11,103.11,103.0,103.01,10092.0,87.4595,87.4595,87.3662,87.3747,10092.0
2015-10-15 10:25:00,103.02,103.02,102.93,102.97,26194.0,87.3831,87.3831,87.3068,87.3407,26194.0
2015-10-15 10:30:00,102.92,103.05,102.87,103.02,10675.0,87.2983,87.4086,87.2559,87.3831,10675.0
2015-10-15 10:35:00,103.01,103.08,103.0,103.05,38891.0,87.3747,87.434,87.3662,87.4086,38891.0
2015-10-15 10:40:00,103.07,103.17,103.04,103.1,29423.0,87.4255,87.5104,87.4001,87.451,29423.0
2015-10-15 10:45:00,103.1,103.24,103.06,103.24,16266.0,87.451,87.5697,87.4171,87.5697,16266.0
2015-10-15 10:50:00,103.25,103.26,103.19,103.19,28622.0,87.5782,87.5867,87.5273,87.5273,28622.0
2015-10-15 10:55:00,103.2,103.21,103.15,103.17,10546.0,87.5358,87.5443,87.4934,87.5104,10546.0
2015-10-15 11:00:00,103.16,103.23,103.11,103.22,22794.0,87.5019,87.5613,87.4595,87.5528,22794.0
2015-10-15 11:05:00,103.21,103.23,103.14,103.17,57526.0,87.5443,87.5613,87.4849,87.5104,57526.0
2015-10-15 11:10:00,103.16,103.19,103.06,103.06,28976.0,87.5019,87.5273,87.4171,87.4171,28976.0
2015-10-15 11:15:00,103.06,103.09,102.98,103.0,10245.0,87.4171,87.4425,87.3492,87.3662,10245.0
2015-10-15 11:20:00,103.0,103.02,102.95,103.01,6977.0,87.3662,87.3831,87.3238,87.3747,6977.0
2015-10-15 11:25:00,103.0,103.1,103.0,103.09,11829.0,87.3662,87.451,87.3662,87.4425,11829.0
2015-10-15 11:30:00,103.09,103.11,103.01,103.03,11424.0,87.4425,87.4595,87.3747,87.3916,11424.0
2015-10-15 11:35:00,103.05,103.07,102.95,102.95,12064.0,87.4086,87.4255,87.3238,87.3238,12064.0
2015-10-15 11:40:00,102.94,102.94,102.85,102.86,15797.0,87.3153,87.3153,87.2389,87.2474,15797.0
2015-10-15 11:45:00,102.85,102.91,102.81,102.81,19312.0,87.2389,87.2898,87.205,87.205,19312.0
2015-10-15 11:50:00,102.81,102.82,102.71,102.74,40256.0,87.205,87.2135,87.1202,87.1456,40256.0
2015-10-15 11:55:00,102.75,102.75,102.63,102.73,31410.0,87.1541,87.1541,87.0523,87.1372,31410.0
2015-10-15 12:00:00,102.71,102.87,102.71,102.87,13808.0,87.1202,87.2559,87.1202,87.2559,13808.0
2015-10-15 12:05:00,102.84,102.87,102.8,102.84,4044.0,87.2305,87.2559,87.1965,87.2305,4044.0
2015-10-15 12:10:00,102.82,102.91,102.81,102.87,13135.0,87.2135,87.2898,87.205,87.2559,13135.0
2015-10-15 12:15:00,102.86,102.95,102.84,102.95,12688.0,87.2474,87.3238,87.2305,87.3238,12688.0
2015-10-15 12:20:00,102.95,103.06,102.92,103.05,9153.0,87.3238,87.4171,87.2983,87.4086,9153.0
2015-10-15 12:25:00,103.06,103.09,103.03,103.07,6873.0,87.4171,87.4425,87.3916,87.4255,6873.0
2015-10-15 12:30:00,103.09,103.11,103.03,103.03,60883.0,87.4425,87.4595,87.3916,87.3916,60883.0
2015-10-15 12:35:00,103.04,103.07,103.01,103.06,15551.0,87.4001,87.4255,87.3747,87.4171,15551.0
2015-10-15 12:40:00,103.04,103.14,102.99,103.14,86840.0,87.4001,87.4849,87.3577,87.4849,86840.0
2015-10-15 12:45:00,103.15,103.15,103.08,103.09,7894.0,87.4934,87.4934,87.434,87.4425,7894.0
2015-10-15 12:50:00,103.1,103.1,103.03,103.1,16495.0,87.451,87.451,87.3916,87.451,16495.0
2015-10-15 12:55:00,103.11,103.14,103.09,103.12,9988.0,87.4595,87.4849,87.4425,87.468,9988.0
2015-10-15 13:00:00,103.13,103.2,103.12,103.19,12200.0,87.4764,87.5358,87.468,87.5273,12200.0
2015-10-15 13:05:00,103.2,103.35,103.2,103.26,27615.0,87.5358,87.663,87.5358,87.5867,27615.0
2015-10-15 13:10:00,103.26,103.31,103.26,103.28,10615.0,87.5867,87.6291,87.5867,87.6037,10615.0
2015-10-15 13:15:00,103.27,103.35,103.27,103.32,61125.0,87.5952,87.663,87.5952,87.6376,61125.0
2015-10-15 13:20:00,103.32,103.36,103.29,103.36,27314.0,87.6376,87.6715,87.6122,87.6715,27314.0
2015-10-15 13:25:00,103.37,103.45,103.37,103.41,24228.0,87.68,87.7479,87.68,87.7139,24228.0
2015-10-15 13:30:00,103.4,103.41,103.35,103.35,11941.0,87.7055,87.7139,87.663,87.663,11941.0
2015-10-15 13:35:00,103.35,103.48,103.35,103.46,11606.0,87.663,87.7733,87.663,87.7564,11606.0
2015-10-15 13:40:00,103.44,103.45,103.37,103.39,18991.0,87.7394,87.7479,87.68,87.697,18991.0
2015-10-15 13:45:00,103.39,103.41,103.35,103.38,8614.0,87.697,87.7139,87.663,87.6885,8614.0
2015-10-15 13:50:00,103.38,103.44,103.37,103.44,5474.0,87.6885,87.7394,87.68,87.7394,5474.0
2015-10-15 13:55:00,103.44,103.55,103.43,103.5,33994.0,87.7394,87.8327,87.7309,87.7903,33994.0
2015-10-15 14:00:00,103.52,103.58,103.52,103.57,13867.0,87.8072,87.8581,87.8072,87.8497,13867.0
2015-10-15 14:05:00,103.57,103.58,103.5,103.54,43292.0,87.8497,87.8581,87.7903,87.8242,43292.0
2015-10-15 14:10:00,103.55,103.65,103.53,103.63,56266.0,87.8327,87.9175,87.8157,87.9005,56266.0
2015-10-15 14:15:00,103.64,103.68,103.62,103.65,44468.0,87.909,87.943,87.8921,87.9175,44468.0
2015-10-15 14:20:00,103.66,103.69,103.62,103.64,21604.0,87.926,87.9514,87.8921,87.909,21604.0
2015-10-15 14:25:00,103.64,103.64,103.59,103.63,29109.0,87.909,87.909,87.8666,87.9005,29109.0
2015-10-15 14:30:00,103.63,103.74,103.63,103.74,48637.0,87.9005,87.9939,87.9005,87.9939,48637.0
2015-10-15 14:35:00,103.75,103.79,103.72,103.79,35704.0,88.0023,88.0363,87.9769,88.0363,35704.0
2015-10-15 14:40:00,103.79,103.89,103.77,103.89,34323.0,88.0363,88.1211,88.0193,88.1211,34323.0
2015-10-15 14:45:00,103.89,103.92,103.79,103.83,36102.0,88.1211,88.1465,88.0363,88.0702,36102.0
2015-10-15 14:50:00,103.84,103.86,103.8,103.86,14958.0,88.0787,88.0956,88.0447,88.0956,14958.0
2015-10-15 14:55:00,103.84,103.9,103.84,103.85,44838.0,88.0787,88.1296,88.0787,88.0872,44838.0
2015-10-15 15:00:00,103.85,103.98,103.84,103.98,25829.0,88.0872,88.1974,88.0787,88.1974,25829.0
2015-10-15 15:05:00,103.97,103.99,103.86,103.86,76638.0,88.1889,88.2059,88.0956,88.0956,76638.0
2015-10-15 15:10:00,103.86,103.9,103.83,103.88,51501.0,88.0956,88.1296,88.0702,88.1126,51501.0
2015-10-15 15:15:00,103.89,104.0,103.89,103.99,16290.0,88.1211,88.2144,88.1211,88.2059,16290.0
2015-10-15 15:20:00,103.99,104.11,103.97,104.01,79153.0,88.2059,88.3077,88.1889,88.2229,79153.0
2015-10-15 15:25:00,104.01,104.06,103.98,104.05,33197.0,88.2229,88.2653,88.1974,88.2568,33197.0
2015-10-15 15:30:00,104.03,104.06,103.99,104.0,20835.0,88.2398,88.2653,88.2059,88.2144,20835.0
2015-10-15 15:35:00,104.01,104.03,103.96,103.99,20973.0,88.2229,88.2398,88.1805,88.2059,20973.0
2015-10-15 15:40:00,103.98,103.99,103.92,103.96,13309.0,88.1974,88.2059,88.1465,88.1805,13309.0
2015-10-15 15:45:00,103.98,104.06,103.95,104.02,42127.0,88.1974,88.2653,88.172,88.2314,42127.0
2015-10-15 15:50:00,104.03,104.1,104.03,104.09,46835.0,88.2398,88.2992,88.2398,88.2907,46835.0
2015-10-15 15:55:00,104.09,104.12,104.09,104.12,42481.0,88.2907,88.3162,88.2907,88.3162,42481.0
2015-10-16 09:30:00,104.37,104.47,104.32,104.37,55562.0,88.5282,88.613,88.4858,88.5282,55562.0
2015-10-16 09:35:00,104.38,104.42,104.28,104.31,22024.0,88.5367,88.5706,88.4519,88.4773,22024.0
2015-10-16 09:40:00,104.34,104.4,104.23,104.23,22834.0,88.5028,88.5537,88.4095,88.4095,22834.0
2015-10-16 09:45:00,104.26,104.27,104.18,104.22,14536.0,88.4349,88.4434,88.3671,88.401,14536.0
2015-10-16 09:50:00,104.2,104.3,104.18,104.24,31008.0,88.384,88.4689,88.3671,88.418,31008.0
2015-10-16 09:55:00,104.22,104.26,104.21,104.25,8911.0,88.401,88.4349,88.3925,88.4264,8911.0
2015-10-16 10:00:00,104.28,104.37,104.18,104.36,35930.0,88.4519,88.5282,88.3671,88.5197,35930.0
2015-10-16 10:05:00,104.33,104.34,104.21,104.22,20715.0,88.4943,88.5028,88.3925,88.401,20715.0
2015-10-16 10:10:00,104.23,104.29,104.23,104.24,18363.0,88.4095,88.4604,88.4095,88.418,18363.0
2015-10-16 10:15:00,104.23,104.25,104.11,104.13,33305.0,88.4095,88.4264,88.3077,88.3247,33305.0
2015-10-16 10:20:00,104.13,104.17,104.11,104.13,11010.0,88.3247,88.3586,88.3077,88.3247,11010.0
2015-10-16 10:25:00,104.12,104.14,104.06,104.14,29307.0,88.3162,88.3331,88.2653,88.3331,29307.0
2015-10-16 10:30:00,104.11,104.13,104.05,104.11,6872.0,88.3077,88.3247,88.2568,88.3077,6872.0
2015-10-16 10:35:00,104.1,104.18,104.1,104.16,31892.0,88.2992,88.3671,88.2992,88.3501,31892.0
2015-10-16 10:40:00,104.2,104.21,104.15,104.15,4946.0,88.384,88.3925,88.3416,88.3416,4946.0
2015-10-16 10:45:00,104.15,104.24,104.15,104.22,23746.0,88.3416,88.418,88.3416,88.401,23746.0
2015-10-16 10:50:00,104.18,104.26,104.14,104.25,26989.0,88.3671,88.4349,88.3331,88.4264,26989.0
2015-10-16 10:55:00,104.24,104.25,104.2,104.22,23819.0,88.418,88.4264,88.384,88.401,23819.0
2015-10-16 11:00:00,104.23,104.27,104.22,104.25,138974.0,88.4095,88.4434,88.401,88.4264,138974.0
2015-10-16 11:05:00,104.25,104.31,104.19,104.3,28588.0,88.4264,88.4773,88.3755,88.4689,28588.0
2015-10-16 11:10:00,104.29,104.32,104.26,104.27,27050.0,88.4604,88.4858,88.4349,88.4434,27050.0
2015-10-16 11:15:00,104.29,104.36,104.27,104.36,27447.0,88.4604,88.5197,88.4434,88.5197,27447.0
2015-10-16 11:20:00,104.35,104.35,104.29,104.3,30268.0,88.5113,88.5113,88.4604,88.4689,30268.0
2015-10-16 11:25:00,104.28,104.3,104.21,104.22,32713.0,88.4519,88.4689,88.3925,88.401,32713.0
2015-10-16 11:30:00,104.25,104.31,104.24,104.31,34070.0,88.4264,88.4773,88.418,88.4773,34070.0
2015-10-16 11:35:00,104.31,104.31,104.21,104.22,28158.0,88.4773,88.4773,88.3925,88.401,28158.0
2015-10-16 11:40:00,104.22,104.26,104.22,104.22,9182.0,88.401,88.4349,88.401,88.401,9182.0
2015-10-16 11:45:00,104.21,104.3,104.21,104.29,9843.0,88.3925,88.4689,88.3925,88.4604,9843.0
2015-10-16 11:50:00,104.3,104.39,104.28,104.36,14596.0,88.4689,88.5452,88.4519,88.5197,14596.0
2015-10-16 11:55:00,104.35,104.41,104.34,104.41,14349.0,88.5113,88.5622,88.5028,88.5622,14349.0
2015-10-16 12:00:00,104.43,104.43,104.32,104.32,36394.0,88.5791,88.5791,88.4858,88.4858,36394.0
2015-10-16 12:05:00,104.33,104.33,104.23,104.25,24535.0,88.4943,88.4943,88.4095,88.4264,24535.0
2015-10-16 12:10:00,104.22,104.24,104.17,104.18,11550.0,88.401,88.418,88.3586,88.3671,11550.0
2015-10-16 12:15:00,104.18,104.21,104.13,104.21,7105.0,88.3671,88.3925,88.3247,88.3925,7105.0
2015-10-16 12:20:00,104.21,104.21,104.17,104.18,4527.0,88.3925,88.3925,88.3586,88.3671,4527.0
2015-10-16 12:25:00,104.18,104.2,104.14,104.15,6107.0,88.3671,88.384,88.3331,88.3416,6107.0
2015-10-16 12:30:00,104.15,104.18,104.13,104.13,4852.0,88.3416,88.3671,88.3247,88.3247,4852.0
2015-10-16 12:35:00,104.15,104.16,104.09,104.16,18821.0,88.3416,88.3501,88.2907,88.3501,18821.0
2015-10-16 12:40:00,104.15,104.15,104.05,104.06,2414.0,88.3416,88.3416,88.2568,88.2653,2414.0
2015-10-16 12:45:00,104.06,104.14,104.06,104.14,8871.0,88.2653,88.3331,88.2653,88.3331,8871.0
2015-10-16 12:50:00,104.15,104.15,104.1,104.13,10624.0,88.3416,88.3416,88.2992,88.3247,10624.0
2015-10-16 12:55:00,104.15,104.2,104.14,104.18,5917.0,88.3416,88.384,88.3331,88.3671,5917.0
2015-10-16 13:00:00,104.18,104.19,104.13,104.19,14923.0,88.3671,88.3755,88.3247,88.3755,14923.0
2015-10-16 13:05:00,104.17,104.18,104.09,104.13,12534.0,88.3586,88.3671,88.2907,88.3247,12534.0
2015-10-16 13:10:00,104.14,104.21,104.12,104.15,13952.0,88.3331,88.3925,88.3162,88.3416,13952.0
2015-10-16 13:15:00,104.14,104.17,104.12,104.16,2400.0,88.3331,88.3586,88.3162,88.3501,2400.0
2015-10-16 13:20:00,104.17,104.2,104.15,104.16,9353.0,88.3586,88.384,88.3416,88.3501,9353.0
2015-10-16 13:25:00,104.17,104.17,104.09,104.1,14795.0,88.3586,88.3586,88.2907,88.2992,14795.0
2015-10-16 13:30:00,104.09,104.13,104.08,104.08,21299.0,88.2907,88.3247,88.2822,88.2822,21299.0
2015-10-16 13:35:00,104.09,104.17,104.09,104.1,21806.0,88.2907,88.3586,88.2907,88.2992,21806.0
2015-10-16 13:40:00,104.11,104.14,104.09,104.09,20926.0,88.3077,88.3331,88.2907,88.2907,20926.0
2015-10-16 13:45:00,104.08,104.11,104.03,104.03,18578.0,88.2822,88.3077,88.2398,88.2398,18578.0
2015-10-16 13:50:00,104.05,104.06,104.02,104.02,18735.0,88.2568,88.2653,88.2314,88.2314,18735.0
2015-10-16 13:55:00,104.02,104.02,103.92,103.93,29636.0,88.2314,88.2314,88.1465,88.155,29636.0
2015-10-16 14:00:00,103.93,103.96,103.85,103.88,39460.0,88.155,88.1805,88.0872,88.1126,39460.0
2015-10-16 14:05:00,103.87,103.94,103.86,103.91,31139.0,88.1041,88.1635,88.0956,88.138,31139.0
2015-10-16 14:10:00,103.91,104.0,103.89,104.0,36450.0,88.138,88.2144,88.1211,88.2144,36450.0
2015-10-16 14:15:00,104.0,104.06,104.0,104.04,19981.0,88.2144,88.2653,88.2144,88.2483,19981.0
2015-10-16 14:20:00,104.03,104.09,104.01,104.08,9046.0,88.2398,88.2907,88.2229,88.2822,9046.0
2015-10-16 14:25:00,104.1,104.17,104.09,104.15,30379.0,88.2992,88.3586,88.2907,88.3416,30379.0
2015-10-16 14:30:00,104.16,104.19,104.12,104.13,15270.0,88.3501,88.3755,88.3162,88.3247,15270.0
2015-10-16 14:35:00,104.19,104.27,104.19,104.27,11199.0,88.3755,88.4434,88.3755,88.4434,11199.0
2015-10-16 14:40:00,104.27,104.36,104.24,104.36,36447.0,88.4434,88.5197,88.418,88.5197,36447.0
2015-10-16 14:45:00,104.37,104.37,104.27,104.28,30314.0,88.5282,88.5282,88.4434,88.4519,30314.0
2015-10-16 14:50:00,104.28,104.34,104.26,104.32,25572.0,88.4519,88.5028,88.4349,88.4858,25572.0
2015-10-16 14:55:00,104.32,104.35,104.29,104.3,25068.0,88.4858,88.5113,88.4604,88.4689,25068.0
2015-10-16 15:00:00,104.31,104.36,104.3,104.32,19312.0,88.4773,88.5197,88.4689,88.4858,19312.0
2015-10-16 15:05:00,104.34,104.34,104.27,104.31,20588.0,88.5028,88.5028,88.4434,88.4773,20588.0
2015-10-16 15:10:00,104.31,104.33,104.28,104.3,19274.0,88.4773,88.4943,88.4519,88.4689,19274.0
2015-10-16 15:15:00,104.3,104.38,104.28,104.38,9588.0,88.4689,88.5367,88.4519,88.5367,9588.0
2015-10-16 15:20:00,104.38,104.4,104.36,104.39,50045.0,88.5367,88.5537,88.5197,88.5452,50045.0
2015-10-16 15:25:00,104.39,104.4,104.34,104.37,7091.0,88.5452,88.5537,88.5028,88.5282,7091.0
2015-10-16 15:30:00,104.4,104.49,104.4,104.45,20373.0,88.5537,88.63,88.5537,88.5961,20373.0
2015-10-16 15:35:00,104.45,104.5,104.44,104.5,30529.0,88.5961,88.6385,88.5876,88.6385,30529.0
2015-10-16 15:40:00,104.47,104.49,104.43,104.47,28921.0,88.613,88.63,88.5791,88.613,28921.0
2015-10-16 15:45:00,104.49,104.49,104.4,104.42,20581.0,88.63,88.63,88.5537,88.5706,20581.0
2015-10-16 15:50:00,104.43,104.46,104.39,104.46,31149.0,88.5791,88.6046,88.5452,88.6046,31149.0
2015-10-16 15:55:00,104.47,104.54,104.45,104.51,67006.0,88.613,88.6724,88.5961,88.647,67006.0
2015-10-19 09:30:00,104.3,104.3,104.08,104.17,111571.0,88.4689,88.4689,88.2822,88.3586,111571.0
2015-10-19 09:35:00,104.16,104.2,104.0,104.01,17161.0,88.3501,88.384,88.2144,88.2229,17161.0
2015-10-19 09:40:00,104.0,104.12,103.97,104.11,28133.0,88.2144,88.3162,88.1889,88.3077,28133.0
2015-10-19 09:45:00,104.13,104.26,104.12,104.24,6685.0,88.3247,88.4349,88.3162,88.418,6685.0
2015-10-19 09:50:00,104.27,104.35,104.26,104.32,11587.0,88.4434,88.5113,88.4349,88.4858,11587.0
2015-10-19 09:55:00,104.3,104.39,104.29,104.38,16673.0,88.4689,88.5452,88.4604,88.5367,16673.0
2015-10-19 10:00:00,104.42,104.42,104.34,104.41,16426.0,88.5706,88.5706,88.5028,88.5622,16426.0
2015-10-19 10:05:00,104.4,104.4,104.28,104.34,8109.0,88.5537,88.5537,88.4519,88.5028,8109.0
2015-10-19 10:10:00,104.3,104.49,104.28,104.47,25881.0,88.4689,88.63,88.4519,88.613,25881.0
2015-10-19 10:15:00,104.48,104.48,104.41,104.48,15723.0,88.6215,88.6215,88.5622,88.6215,15723.0
2015-10-19 10:20:00,104.5,104.53,104.41,104.41,45109.0,88.6385,88.6639,88.5622,88.5622,45109.0
2015-10-19 10:25:00,104.41,104.42,104.34,104.36,24602.0,88.5622,88.5706,88.5028,88.5197,24602.0
2015-10-19 10:30:00,104.38,104.38,104.26,104.27,63456.0,88.5367,88.5367,88.4349,88.4434,63456.0
2015-10-19 10:35:00,104.27,104.33,104.22,104.3,34787.0,88.4434,88.4943,88.401,88.4689,34787.0
2015-10-19 10:40:00,104.3,104.43,104.3,104.42,17123.0,88.4689,88.5791,88.4689,88.5706,17123.0
2015-10-19 10:45:00,104.41,104.43,104.37,104.37,17235.0,88.5622,88.5791,88.5282,88.5282,17235.0
2015-10-19 10:50:00,104.36,104.38,104.29,104.34,19031.0,88.5197,88.5367,88.4604,88.5028,19031.0
2015-10-19 10:55:00,104.34,104.43,104.29,104.43,21469.0,88.5028,88.5791,88.4604,88.5791,21469.0
2015-10-19 11:00:00,104.42,104.42,104.29,104.36,11705.0,88.5706,88.5706,88.4604,88.5197,11705.0
2015-10-19 11:05:00,104.32,104.4,104.29,104.39,17523.0,88.4858,88.5537,88.4604,88.5452,17523.0
2015-10-19 11:10:00,104.4,104.44,104.34,104.43,28122.0,88.5537,88.5876,88.5028,88.5791,28122.0
2015-10-19 11:15:00,104.43,104.47,104.42,104.47,26836.0,88.5791,88.613,88.5706,88.613,26836.0
2015-10-19 11:20:00,104.46,104.49,104.43,104.48,10612.0,88.6046,88.63,88.5791,88.6215,10612.0
2015-10-19 11:25:00,104.48,104.49,104.44,104.45,14757.0,88.6215,88.63,88.5876,88.5961,14757.0
2015-10-19 11:30:00,104.45,104.58,104.45,104.54,19613.0,88.5961,88.7064,88.5961,88.6724,19613.0
2015-10-19 11:35:00,104.54,104.6,104.53,104.59,8624.0,88.6724,88.7233,88.6639,88.7148,8624.0
2015-10-19 11:40:00,104.59,104.61,104.56,104.57,19994.0,88.7148,88.7318,88.6894,88.6979,19994.0
2015-10-19 11:45:00,104.58,104.62,104.55,104.61,43330.0,88.7064,88.7403,88.6809,88.7318,43330.0
2015-10-19 11:50:00,104.62,104.67,104.62,104.62,7523.0,88.7403,88.7827,88.7403,88.7403,7523.0
2015-10-19 11:55:00,104.61,104.61,104.56,104.57,12940.0,88.7318,88.7318,88.6894,88.6979,12940.0
2015-10-19 12:00:00,104.58,104.63,104.49,104.5,13071.0,88.7064,88.7488,88.63,88.6385,13071.0
2015-10-19 12:05:00,104.5,104.51,104.46,104.48,15122.0,88.6385,88.647,88.6046,88.6215,15122.0
2015-10-19 12:10:00,104.49,104.53,104.47,104.47,11235.0,88.63,88.6639,88.613,88.613,11235.0
2015-10-19 12:15:00,104.48,104.52,104.42,104.42,7855.0,88.6215,88.6555,88.5706,88.5706,7855.0
2015-10-19 12:20:00,104.42,104.46,104.35,104.37,10168.0,88.5706,88.6046,88.5113,88.5282,10168.0
2015-10-19 12:25:00,104.38,104.42,104.34,104.41,12674.0,88.5367,88.5706,88.5028,88.5622,12674.0
2015-10-19 12:30:00,104.42,104.42,104.36,104.39,7770.0,88.5706,88.5706,88.5197,88.5452,7770.0
2015-10-19 12:35:00,104.4,104.47,104.4,104.45,44247.0,88.5537,88.613,88.5537,88.5961,44247.0
2015-10-19 12:40:00,104.44,104.49,104.44,104.48,5381.0,88.5876,88.63,88.5876,88.6215,5381.0
2015-10-19 12:45:00,104.5,104.5,104.43,104.44,4883.0,88.6385,88.6385,88.5791,88.5876,4883.0
2015-10-19 12:50:00,104.43,104.44,104.35,104.39,5050.0,88.5791,88.5876,88.5113,88.5452,5050.0
2015-10-19 12:55:00,104.37,104.45,104.37,104.4,12123.0,88.5282,88.5961,88.5282,88.5537,12123.0
2015-10-19 13:00:00,104.42,104.46,104.42,104.45,7771.0,88.5706,88.6046,88.5706,88.5961,7771.0
2015-10-19 13:05:00,104.43,104.43,104.34,104.35,10560.0,88.5791,88.5791,88.5028,88.5113,10560.0
2015-10-19 13:10:00,104.36,104.4,104.28,104.31,12551.0,88.5197,88.5537,88.4519,88.4773,12551.0
2015-10-19 13:15:00,104.31,104.33,104.24,104.24,6221.0,88.4773,88.4943,88.418,88.418,6221.0
2015-10-19 13:20:00,104.24,104.27,104.17,104.23,17477.0,88.418,88.4434,88.3586,88.4095,17477.0
2015-10-19 13:25:00,104.26,104.27,104.18,104.19,6626.0,88.4349,88.4434,88.3671,88.3755,6626.0
2015-10-19 13:30:00,104.19,104.2,104.09,104.1,17662.0,88.3755,88.384,88.2907,88.2992,17662.0
2015-10-19 13:35:00,104.09,104.15,104.05,104.15,32380.0,88.2907,88.3416,88.2568,88.3416,32380.0
2015-10-19 13:40:00,104.13,104.19,104.12,104.14,8396.0,88.3247,88.3755,88.3162,88.3331,8396.0
2015-10-19 13:45:00,104.14,104.2,104.12,104.16,11679.0,88.3331,88.384,88.3162,88.3501,11679.0
2015-10-19 13:50:00,104.14,104.25,104.14,104.25,6316.0,88.3331,88.4264,88.3331,88.4264,6316.0
2015-10-19 13:55:00,104.24,104.26,104.21,104.26,11279.0,88.418,88.4349,88.3925,88.4349,11279.0
2015-10-19 14:00:00,104.26,104.27,104.18,104.25,7943.0,88.4349,88.4434,88.3671,88.4264,7943.0
2015-10-19 14:05:00,104.25,104.29,104.19,104.25,8398.0,88.4264,88.4604,88.3755,88.4264,8398.0
2015-10-19 14:10:00,104.25,104.29,104.2,104.29,10004.0,88.4264,88.4604,88.384,88.4604,10004.0
2015-10-19 14:15:00,104.31,104.31,104.22,104.27,5507.0,88.4773,88.4773,88.401,88.4434,5507.0
2015-10-19 14:20:00,104.25,104.26,104.17,104.2,10678.0,88.4264,88.4349,88.3586,88.384,10678.0
2015-10-19 14:25:00,104.2,104.23,104.18,104.2,13348.0,88.384,88.4095,88.3671,88.384,13348.0
2015-10-19 14:30:00,104.19,104.26,104.19,104.23,23547.0,88.3755,88.4349,88.3755,88.4095,23547.0
2015-10-19 14:35:00,104.26,104.36,104.26,104.32,29540.0,88.4349,88.5197,88.4349,88.4858,29540.0
2015-10-19 14:40:00,104.33,104.34,104.3,104.3,6341.0,88.4943,88.5028,88.4689,88.4689,6341.0
2015-10-19 14:45:00,104.31,104.33,104.26,104.27,6220.0,88.4773,88.4943,88.4349,88.4434,6220.0
2015-10-19 14:50:00,104.26,104.37,104.26,104.32,12307.0,88.4349,88.5282,88.4349,88.4858,12307.0
2015-10-19 14:55:00,104.32,104.36,104.31,104.35,6750.0,88.4858,88.5197,88.4773,88.5113,6750.0
2015-10-19 15:00:00,104.36,104.45,104.33,104.41,16584.0,88.5197,88.5961,88.4943,88.5622,16584.0
2015-10-19 15:05:00,104.43,104.44,104.37,104.39,16434.0,88.5791,88.5876,88.5282,88.5452,16434.0
2015-10-19 15:10:00,104.38,104.44,104.36,104.41,7273.0,88.5367,88.5876,88.5197,88.5622,7273.0
2015-10-19 15:15:00,104.42,104.44,104.39,104.42,12012.0,88.5706,88.5876,88.5452,88.5706,12012.0
2015-10-19 15:20:00,104.41,104.51,104.4,104.49,10009.0,88.5622,88.647,88.5537,88.63,10009.0
2015-10-19 15:25:00,104.49,104.55,104.47,104.47,9036.0,88.63,88.6809,88.613,88.613,9036.0
2015-10-19 15:30:00,104.48,104.5,104.41,104.43,20492.0,88.6215,88.6385,88.5622,88.5791,20492.0
2015-10-19 15:35:00,104.42,104.47,104.41,104.42,12072.0,88.5706,88.613,88.5622,88.5706,12072.0
2015-10-19 15:40:00,104.4,104.45,104.38,104.44,7327.0,88.5537,88.5961,88.5367,88.5876,7327.0
2015-10-19 15:45:00,104.44,104.48,104.42,104.44,10273.0,88.5876,88.6215,88.5706,88.5876,10273.0
2015-10-19 15:50:00,104.45,104.49,104.43,104.49,7456.0,88.5961,88.63,88.5791,88.63,7456.0
2015-10-19 15:55:00,104.46,104.61,104.46,104.58,45203.0,88.6046,88.7318,88.6046,88.7064,45203.0
2015-10-20 09:30:00,104.39,104.5,104.31,104.44,23692.0,88.5452,88.6385,88.4773,88.5876,23692.0
2015-10-20 09:35:00,104.32,104.34,104.29,104.3,6285.0,88.4858,88.5028,88.4604,88.4689,6285.0
2015-10-20 09:40:00,104.28,104.37,104.28,104.34,9171.0,88.4519,88.5282,88.4519,88.5028,9171.0
2015-10-20 09:45:00,104.36,104.52,104.36,104.51,18026.0,88.5197,88.6555,88.5197,88.647,18026.0
2015-10-20 09:50:00,104.55,104.59,104.54,104.57,132122.0,88.6809,88.7148,88.6724,88.6979,132122.0
2015-10-20 09:55:00,104.58,104.63,104.57,104.61,17088.0,88.7064,88.7488,88.6979,88.7318,17088.0
2015-10-20 10:00:00,104.64,104.65,104.56,104.62,5716.0,88.7572,88.7657,88.6894,88.7403,5716.0
2015-10-20 10:05:00,104.62,104.71,104.61,104.69,7907.0,88.7403,88.8166,88.7318,88.7997,7907.0
2015-10-20 10:10:00,104.71,104.75,104.65,104.66,10545.0,88.8166,88.8505,88.7657,88.7742,10545.0
2015-10-20 10:15:00,104.68,104.71,104.64,104.71,27983.0,88.7912,88.8166,88.7572,88.8166,27983.0
2015-10-20 10:20:00,104.72,104.77,104.66,104.68,21712.0,88.8251,88.8675,88.7742,88.7912,21712.0
2015-10-20 10:25:00,104.72,104.73,104.66,104.7,6806.0,88.8251,88.8336,88.7742,88.8081,6806.0
2015-10-20 10:30:00,104.7,104.73,104.64,104.7,13243.0,88.8081,88.8336,88.7572,88.8081,13243.0
2015-10-20 10:35:00,104.69,104.75,104.66,104.75,19592.0,88.7997,88.8505,88.7742,88.8505,19592.0
2015-10-20 10:40:00,104.76,104.9,104.75,104.85,34035.0,88.859,88.9778,88.8505,88.9354,34035.0
2015-10-20 10:45:00,104.89,104.91,104.85,104.85,8817.0,88.9693,88.9863,88.9354,88.9354,8817.0
2015-10-20 10:50:00,104.86,104.91,104.84,104.84,10062.0,88.9439,88.9863,88.9269,88.9269,10062.0
2015-10-20 10:55:00,104.82,104.83,104.78,104.83,11218.0,88.9099,88.9184,88.876,88.9184,11218.0
2015-10-20 11:00:00,104.83,104.84,104.7,104.72,25070.0,88.9184,88.9269,88.8081,88.8251,25070.0
2015-10-20 11:05:00,104.74,104.74,104.6,104.62,20360.0,88.8421,88.8421,88.7233,88.7403,20360.0
2015-10-20 11:10:00,104.62,104.63,104.49,104.55,13916.0,88.7403,88.7488,88.63,88.6809,13916.0
2015-10-20 11:15:00,104.55,104.61,104.5,104.59,8351.0,88.6809,88.7318,88.6385,88.7148,8351.0
2015-10-20 11:20:00,104.56,104.62,104.55,104.61,4281.0,88.6894,88.7403,88.6809,88.7318,4281.0
2015-10-20 11:25:00,104.64,104.69,104.63,104.68,9276.0,88.7572,88.7997,88.7488,88.7912,9276.0
2015-10-20 11:30:00,104.67,104.68,104.53,104.55,12629.0,88.7827,88.7912,88.6639,88.6809,12629.0
2015-10-20 11:35:00,104.53,104.57,104.49,104.56,9944.0,88.6639,88.6979,88.63,88.6894,9944.0
2015-10-20 11:40:00,104.57,104.65,104.57,104.62,10775.0,88.6979,88.7657,88.6979,88.7403,10775.0
2015-10-20 11:45:00,104.62,104.64,104.57,104.57,20007.0,88.7403,88.7572,88.6979,88.6979,20007.0
2015-10-20 11:50:00,104.58,104.62,104.48,104.48,54292.0,88.7064,88.7403,88.6215,88.6215,54292.0
2015-10-20 11:55:00,104.47,104.54,104.42,104.52,21249.0,88.613,88.6724,88.5706,88.6555,21249.0
2015-10-20 12:00:00,104.51,104.52,104.42,104.48,28463.0,88.647,88.6555,88.5706,88.6215,28463.0
2015-10-20 12:05:00,104.48,104.59,104.47,104.58,15253.0,88.6215,88.7148,88.613,88.7064,15253.0
2015-10-20 12:10:00,104.58,104.59,104.53,104.54,24587.0,88.7064,88.7148,88.6639,88.6724,24587.0
2015-10-20 12:15:00,104.53,104.55,104.42,104.42,13226.0,88.6639,88.6809,88.5706,88.5706,13226.0
2015-10-20 12:20:00,104.41,104.45,104.37,104.39,7115.0,88.5622,88.5961,88.5282,88.5452,7115.0
2015-10-20 12:25:00,104.39,104.5,104.38,104.48,14989.0,88.5452,88.6385,88.5367,88.6215,14989.0
2015-10-20 12:30:00,104.49,104.49,104.38,104.38,22962.0,88.63,88.63,88.5367,88.5367,22962.0
2015-10-20 12:35:00,104.37,104.4,104.28,104.3,84318.0,88.5282,88.5537,88.4519,88.4689,84318.0
2015-10-20 12:40:00,104.32,104.43,104.28,104.4,40935.0,88.4858,88.5791,88.4519,88.5537,40935.0
2015-10-20 12:45:00,104.41,104.44,104.37,104.37,3757.0,88.5622,88.5876,88.5282,88.5282,3757.0
2015-10-20 12:50:00,104.38,104.43,104.36,104.42,15457.0,88.5367,88.5791,88.5197,88.5706,15457.0
2015-10-20 12:55:00,104.42,104.47,104.37,104.46,16318.0,88.5706,88.613,88.5282,88.6046,16318.0
2015-10-20 13:00:00,104.45,104.45,104.38,104.39,8033.0,88.5961,88.5961,88.5367,88.5452,8033.0
2015-10-20 13:05:00,104.39,104.42,104.32,104.34,13875.0,88.5452,88.5706,88.4858,88.5028,13875.0
2015-10-20 13:10:00,104.35,104.42,104.35,104.42,8220.0,88.5113,88.5706,88.5113,88.5706,8220.0
2015-10-20 13:15:00,104.45,104.51,104.42,104.42,18328.0,88.5961,88.647,88.5706,88.5706,18328.0
2015-10-20 13:20:00,104.42,104.45,104.38,104.38,29378.0,88.5706,88.5961,88.5367,88.5367,29378.0
2015-10-20 13:25:00,104.38,104.39,104.29,104.32,7022.0,88.5367,88.5452,88.4604,88.4858,7022.0
2015-10-20 13:30:00,104.33,104.34,104.23,104.32,30837.0,88.4943,88.5028,88.4095,88.4858,30837.0
2015-10-20 13:35:00,104.32,104.32,104.24,104.27,10096.0,88.4858,88.4858,88.418,88.4434,10096.0
2015-10-20 13:40:00,104.28,104.33,104.26,104.26,9342.0,88.4519,88.4943,88.4349,88.4349,9342.0
2015-10-20 13:45:00,104.28,104.29,104.2,104.27,9349.0,88.4519,88.4604,88.384,88.4434,9349.0
2015-10-20 13:50:00,104.25,104.3,104.19,104.27,6664.0,88.4264,88.4689,88.3755,88.4434,6664.0
2015-10-20 13:55:00,104.3,104.31,104.27,104.3,9980.0,88.4689,88.4773,88.4434,88.4689,9980.0
2015-10-20 14:00:00,104.29,104.32,104.22,104.29,13113.0,88.4604,88.4858,88.401,88.4604,13113.0
2015-10-20 14:05:00,104.3,104.3,104.23,104.26,10103.0,88.4689,88.4689,88.4095,88.4349,10103.0
2015-10-20 14:10:00,104.27,104.34,104.26,104.34,13019.0,88.4434,88.5028,88.4349,88.5028,13019.0
2015-10-20 14:15:00,104.34,104.34,104.29,104.33,10592.0,88.5028,88.5028,88.4604,88.4943,10592.0
2015-10-20 14:20:00,104.32,104.33,104.28,104.31,14072.0,88.4858,88.4943,88.4519,88.4773,14072.0
2015-10-20 14:25:00,104.31,104.4,104.28,104.39,24253.0,88.4773,88.5537,88.4519,88.5452,24253.0
2015-10-20 14:30:00,104.39,104.41,104.36,104.37,13235.0,88.5452,88.5622,88.5197,88.5282,13235.0
2015-10-20 14:35:00,104.37,104.38,104.32,104.37,8122.0,88.5282,88.5367,88.4858,88.5282,8122.0
2015-10-20 14:40:00,104.36,104.46,104.36,104.38,28025.0,88.5197,88.6046,88.5197,88.5367,28025.0
2015-10-20 14:45:00,104.4,104.45,104.38,104.44,7718.0,88.5537,88.5961,88.5367,88.5876,7718.0
2015-10-20 14:50:00,104.45,104.55,104.43,104.53,6748.0,88.5961,88.6809,88.5791,88.6639,6748.0
2015-10-20 14:55:00,104.53,104.56,104.48,104.56,279350.0,88.6639,88.6894,88.6215,88.6894,279350.0
2015-10-20 15:00:00,104.57,104.59,104.51,104.52,24991.0,88.6979,88.7148,88.647,88.6555,24991.0
2015-10-20 15:05:00,104.52,104.54,104.5,104.53,7879.0,88.6555,88.6724,88.6385,88.6639,7879.0
2015-10-20 15:10:00,104.51,104.58,104.51,104.53,10739.0,88.647,88.7064,88.647,88.6639,10739.0
2015-10-20 15:15:00,104.53,104.56,104.43,104.45,17601.0,88.6639,88.6894,88.5791,88.5961,17601.0
2015-10-20 15:20:00,104.46,104.56,104.44,104.56,18571.0,88.6046,88.6894,88.5876,88.6894,18571.0
2015-10-20 15:25:00,104.56,104.61,104.55,104.56,12816.0,88.6894,88.7318,88.6809,88.6894,12816.0
2015-10-20 15:30:00,104.59,104.59,104.48,104.5,12659.0,88.7148,88.7148,88.6215,88.6385,12659.0
2015-10-20 15:35:00,104.5,104.55,104.48,104.54,14073.0,88.6385,88.6809,88.6215,88.6724,14073.0
2015-10-20 15:40:00,104.54,104.56,104.48,104.49,17082.0,88.6724,88.6894,88.6215,88.63,17082.0
2015-10-20 15:45:00,104.49,104.49,104.38,104.43,16678.0,88.63,88.63,88.5367,88.5791,16678.0
2015-10-20 15:50:00,104.43,104.47,104.38,104.47,40749.0,88.5791,88.613,88.5367,88.613,40749.0
2015-10-20 15:55:00,104.46,104.49,104.41,104.48,37404.0,88.6046,88.63,88.5622,88.6215,37404.0
2015-10-21 09:30:00,104.71,104.87,104.69,104.7,35055.0,88.8166,88.9523,88.7997,88.8081,35055.0
2015-10-21 09:35:00,104.7,104.71,104.58,104.61,5016.0,88.8081,88.8166,88.7064,88.7318,5016.0
2015-10-21 09:40:00,104.56,104.7,104.55,104.7,7366.0,88.6894,88.8081,88.6809,88.8081,7366.0
2015-10-21 09:45:00,104.72,104.76,104.64,104.66,20983.0,88.8251,88.859,88.7572,88.7742,20983.0
2015-10-21 09:50:00,104.67,104.7,104.53,104.55,13536.0,88.7827,88.8081,88.6639,88.6809,13536.0
2015-10-21 09:55:00,104.54,104.59,104.5,104.58,34377.0,88.6724,88.7148,88.6385,88.7064,34377.0
2015-10-21 10:00:00,104.56,104.56,104.37,104.41,31471.0,88.6894,88.6894,88.5282,88.5622,31471.0
2015-10-21 10:05:00,104.44,104.44,104.32,104.4,109884.0,88.5876,88.5876,88.4858,88.5537,109884.0
2015-10-21 10:10:00,104.4,104.42,104.33,104.34,13900.0,88.5537,88.5706,88.4943,88.5028,13900.0
2015-10-21 10:15:00,104.32,104.32,104.24,104.25,29347.0,88.4858,88.4858,88.418,88.4264,29347.0
2015-10-21 10:20:00,104.22,104.23,104.16,104.17,35726.0,88.401,88.4095,88.3501,88.3586,35726.0
2015-10-21 10:25:00,104.16,104.23,104.1,104.17,66507.0,88.3501,88.4095,88.2992,88.3586,66507.0
2015-10-21 10:30:00,104.18,104.2,104.09,104.13,14835.0,88.3671,88.384,88.2907,88.3247,14835.0
2015-10-21 10:35:00,104.08,104.24,104.05,104.19,22629.0,88.2822,88.418,88.2568,88.3755,22629.0
2015-10-21 10:40:00,104.16,104.33,104.15,104.32,9728.0,88.3501,88.4943,88.3416,88.4858,9728.0
2015-10-21 10:45:00,104.32,104.36,104.25,104.25,13926.0,88.4858,88.5197,88.4264,88.4264,13926.0
2015-10-21 10:50:00,104.25,104.32,104.22,104.3,7012.0,88.4264,88.4858,88.401,88.4689,7012.0
2015-10-21 10:55:00,104.39,104.42,104.36,104.37,16369.0,88.5452,88.5706,88.5197,88.5282,16369.0
2015-10-21 11:00:00,104.38,104.38,104.32,104.33,3887.0,88.5367,88.5367,88.4858,88.4943,3887.0
2015-10-21 11:05:00,104.33,104.33,104.17,104.17,15389.0,88.4943,88.4943,88.3586,88.3586,15389.0
2015-10-21 11:10:00,104.18,104.18,104.1,104.15,12132.0,88.3671,88.3671,88.2992,88.3416,12132.0
2015-10-21 11:15:00,104.16,104.28,104.16,104.28,12215.0,88.3501,88.4519,88.3501,88.4519,12215.0
2015-10-21 11:20:00,104.27,104.43,104.25,104.42,10062.0,88.4434,88.5791,88.4264,88.5706,10062.0
2015-10-21 11:25:00,104.42,104.45,104.4,104.4,12999.0,88.5706,88.5961,88.5537,88.5537,12999.0
2015-10-21 11:30:00,104.41,104.56,104.38,104.55,9243.0,88.5622,88.6894,88.5367,88.6809,9243.0
2015-10-21 11:35:00,104.55,104.55,104.51,104.53,8600.0,88.6809,88.6809,88.647,88.6639,8600.0
2015-10-21 11:40:00,104.56,104.56,104.46,104.51,9294.0,88.6894,88.6894,88.6046,88.647,9294.0
2015-10-21 11:45:00,104.49,104.51,104.44,104.46,8515.0,88.63,88.647,88.5876,88.6046,8515.0
2015-10-21 11:50:00,104.43,104.49,104.4,104.4,19237.0,88.5791,88.63,88.5537,88.5537,19237.0
2015-10-21 11:55:00,104.42,104.44,104.39,104.43,14837.0,88.5706,88.5876,88.5452,88.5791,14837.0
2015-10-21 12:00:00,104.43,104.43,104.37,104.38,10817.0,88.5791,88.5791,88.5282,88.5367,10817.0
2015-10-21 12:05:00,104.39,104.48,104.38,104.46,3949.0,88.5452,88.6215,88.5367,88.6046,3949.0
2015-10-21 12:10:00,104.45,104.52,104.4,104.52,6677.0,88.5961,88.6555,88.5537,88.6555,6677.0
2015-10-21 12:15:00,104.49,104.49,104.39,104.39,4835.0,88.63,88.63,88.5452,88.5452,4835.0
2015-10-21 12:20:00,104.39,104.49,104.39,104.48,21422.0,88.5452,88.63,88.5452,88.6215,21422.0
2015-10-21 12:25:00,104.49,104.5,104.41,104.46,9628.0,88.63,88.6385,88.5622,88.6046,9628.0
2015-10-21 12:30:00,104.44,104.5,104.42,104.48,6754.0,88.5876,88.6385,88.5706,88.6215,6754.0
2015-10-21 12:35:00,104.47,104.51,104.47,104.49,12006.0,88.613,88.647,88.613,88.63,12006.0
2015-10-21 12:40:00,104.5,104.5,104.43,104.45,6924.0,88.6385,88.6385,88.5791,88.5961,6924.0
2015-10-21 12:45:00,104.47,104.5,104.43,104.48,29306.0,88.613,88.6385,88.5791,88.6215,29306.0
2015-10-21 12:50:00,104.5,104.51,104.41,104.45,4111.0,88.6385,88.647,88.5622,88.5961,4111.0
2015-10-21 12:55:00,104.48,104.48,104.32,104.32,7426.0,88.6215,88.6215,88.4858,88.4858,7426.0
2015-10-21 13:00:00,104.3,104.31,104.16,104.19,29294.0,88.4689,88.4773,88.3501,88.3755,29294.0
2015-10-21 13:05:00,104.2,104.2,104.1,104.14,32677.0,88.384,88.384,88.2992,88.3331,32677.0
2015-10-21 13:10:00,104.14,104.15,104.1,104.12,15818.0,88.3331,88.3416,88.2992,88.3162,15818.0
2015-10-21 13:15:00,104.12,104.13,103.88,103.88,55528.0,88.3162,88.3247,88.1126,88.1126,55528.0
2015-10-21 13:20:00,103.86,103.92,103.85,103.91,13254.0,88.0956,88.1465,88.0872,88.138,13254.0
2015-10-21 13:25:00,103.89,103.93,103.75,103.75,26447.0,88.1211,88.155,88.0023,88.0023,26447.0
2015-10-21 13:30:00,103.74,103.89,103.7,103.86,57809.0,87.9939,88.1211,87.9599,88.0956,57809.0
2015-10-21 13:35:00,103.84,103.88,103.8,103.8,13473.0,88.0787,88.1126,88.0447,88.0447,13473.0
2015-10-21 13:40:00,103.83,103.97,103.83,103.96,18142.0,88.0702,88.1889,88.0702,88.1805,18142.0
2015-10-21 13:45:00,103.93,103.95,103.86,103.92,5806.0,88.155,88.172,88.0956,88.1465,5806.0
2015-10-21 13:50:00,103.91,104.03,103.86,104.0,25318.0,88.138,88.2398,88.0956,88.2144,25318.0
2015-10-21 13:55:00,104.03,104.03,103.92,103.92,17129.0,88.2398,88.2398,88.1465,88.1465,17129.0
2015-10-21 14:00:00,103.87,103.93,103.82,103.85,21029.0,88.1041,88.155,88.0617,88.0872,21029.0
2015-10-21 14:05:00,103.84,103.99,103.8,103.95,29151.0,88.0787,88.2059,88.0447,88.172,29151.0
2015-10-21 14:10:00,103.92,103.99,103.91,103.99,27299.0,88.1465,88.2059,88.138,88.2059,27299.0
2015-10-21 14:15:00,103.99,104.02,103.93,104.02,47102.0,88.2059,88.2314,88.155,88.2314,47102.0
2015-10-21 14:20:00,104.02,104.03,103.92,103.94,8161.0,88.2314,88.2398,88.1465,88.1635,8161.0
2015-10-21 14:25:00,103.95,104.02,103.89,104.0,34073.0,88.172,88.2314,88.1211,88.2144,34073.0
2015-10-21 14:30:00,104.0,104.07,103.99,104.04,17415.0,88.2144,88.2738,88.2059,88.2483,17415.0
2015-10-21 14:35:00,104.04,104.31,104.03,104.27,45213.0,88.2483,88.4773,88.2398,88.4434,45213.0
2015-10-21 14:40:00,104.28,104.33,104.25,104.29,11711.0,88.4519,88.4943,88.4264,88.4604,11711.0
2015-10-21 14:45:00,104.28,104.28,104.18,104.23,9548.0,88.4519,88.4519,88.3671,88.4095,9548.0
2015-10-21 14:50:00,104.23,104.25,104.17,104.23,19870.0,88.4095,88.4264,88.3586,88.4095,19870.0
2015-10-21 14:55:00,104.23,104.23,104.13,104.13,10961.0,88.4095,88.4095,88.3247,88.3247,10961.0
2015-10-21 15:00:00,104.16,104.24,104.16,104.23,15749.0,88.3501,88.418,88.3501,88.4095,15749.0
2015-10-21 15:05:00,104.21,104.3,104.2,104.3,12436.0,88.3925,88.4689,88.384,88.4689,12436.0
2015-10-21 15:10:00,104.31,104.31,104.04,104.08,18571.0,88.4773,88.4773,88.2483,88.2822,18571.0
2015-10-21 15:15:00,104.05,104.06,103.9,103.91,29842.0,88.2568,88.2653,88.1296,88.138,29842.0
2015-10-21 15:20:00,103.87,104.02,103.87,103.92,25266.0,88.1041,88.2314,88.1041,88.1465,25266.0
2015-10-21 15:25:00,103.94,104.01,103.92,103.98,7803.0,88.1635,88.2229,88.1465,88.1974,7803.0
2015-10-21 15:30:00,103.96,103.97,103.87,103.96,9242.0,88.1805,88.1889,88.1041,88.1805,9242.0
2015-10-21 15:35:00,103.95,103.97,103.86,103.93,14913.0,88.172,88.1889,88.0956,88.155,14913.0
2015-10-21 15:40:00,103.93,103.93,103.73,103.75,60975.0,88.155,88.155,87.9854,88.0023,60975.0
2015-10-21 15:45:00,103.75,103.79,103.69,103.76,19204.0,88.0023,88.0363,87.9514,88.0108,19204.0
2015-10-21 15:50:00,103.77,103.77,103.66,103.68,30021.0,88.0193,88.0193,87.926,87.943,30021.0
2015-10-21 15:55:00,103.67,103.7,103.59,103.69,99493.0,87.9345,87.9599,87.8666,87.9514,99493.0
2015-10-22 09:30:00,104.28,104.44,104.26,104.34,51769.0,88.4519,88.5876,88.4349,88.5028,51769.0
2015-10-22 09:35:00,104.35,104.36,104.11,104.26,17944.0,88.5113,88.5197,88.3077,88.4349,17944.0
2015-10-22 09:40:00,104.27,104.52,104.27,104.49,37966.0,88.4434,88.6555,88.4434,88.63,37966.0
2015-10-22 09:45:00,104.48,104.57,104.44,104.56,25003.0,88.6215,88.6979,88.5876,88.6894,25003.0
2015-10-22 09:50:00,104.58,104.67,104.58,104.6,35942.0,88.7064,88.7827,88.7064,88.7233,35942.0
2015-10-22 09:55:00,104.68,104.69,104.58,104.65,19371.0,88.7912,88.7997,88.7064,88.7657,19371.0
2015-10-22 10:00:00,104.65,104.78,104.62,104.75,21020.0,88.7657,88.876,88.7403,88.8505,21020.0
2015-10-22 10:05:00,104.71,104.81,104.7,104.71,11879.0,88.8166,88.9014,88.8081,88.8166,11879.0
2015-10-22 10:10:00,104.72,104.74,104.67,104.73,22566.0,88.8251,88.8421,88.7827,88.8336,22566.0
2015-10-22 10:15:00,104.74,104.81,104.66,104.81,11538.0,88.8421,88.9014,88.7742,88.9014,11538.0
2015-10-22 10:20:00,104.85,104.85,104.79,104.82,15864.0,88.9354,88.9354,88.8845,88.9099,15864.0
2015-10-22 10:25:00,104.8,104.8,104.66,104.69,17062.0,88.893,88.893,88.7742,88.7997,17062.0
2015-10-22 10:30:00,104.69,104.72,104.62,104.67,19818.0,88.7997,88.8251,88.7403,88.7827,19818.0
2015-10-22 10:35:00,104.67,104.79,104.65,104.72,15970.0,88.7827,88.8845,88.7657,88.8251,15970.0
2015-10-22 10:40:00,104.73,104.8,104.67,104.78,14671.0,88.8336,88.893,88.7827,88.876,14671.0
2015-10-22 10:45:00,104.78,104.93,104.78,104.91,36729.0,88.876,89.0032,88.876,88.9863,36729.0
2015-10-22 10:50:00,104.93,104.94,104.85,104.86,24280.0,89.0032,89.0117,88.9354,88.9439,24280.0
2015-10-22 10:55:00,104.85,104.99,104.85,104.98,33241.0,88.9354,89.0541,88.9354,89.0456,33241.0
2015-10-22 11:00:00,104.99,105.01,104.92,104.98,62219.0,89.0541,89.0711,88.9947,89.0456,62219.0
2015-10-22 11:05:00,104.98,105.0,104.92,104.95,18475.0,89.0456,89.0626,88.9947,89.0202,18475.0
2015-10-22 11:10:00,104.95,105.02,104.93,104.99,12537.0,89.0202,89.0796,89.0032,89.0541,12537.0
2015-10-22 11:15:00,105.0,105.02,104.93,104.93,23036.0,89.0626,89.0796,89.0032,89.0032,23036.0
2015-10-22 11:20:00,104.94,104.95,104.89,104.92,19276.0,89.0117,89.0202,88.9693,88.9947,19276.0
2015-10-22 11:25:00,104.93,104.93,104.86,104.91,10385.0,89.0032,89.0032,88.9439,88.9863,10385.0
2015-10-22 11:30:00,104.91,104.91,104.85,104.86,56031.0,88.9863,88.9863,88.9354,88.9439,56031.0
2015-10-22 11:35:00,104.85,104.92,104.84,104.92,8723.0,88.9354,88.9947,88.9269,88.9947,8723.0
2015-10-22 11:40:00,104.93,104.97,104.88,104.97,7065.0,89.0032,89.0372,88.9608,89.0372,7065.0
2015-10-22 11:45:00,104.96,105.09,104.95,105.08,26173.0,89.0287,89.1389,89.0202,89.1305,26173.0
2015-10-22 11:50:00,105.09,105.14,105.02,105.03,24262.0,89.1389,89.1814,89.0796,89.088,24262.0
2015-10-22 11:55:00,105.03,105.06,105.0,105.03,17805.0,89.088,89.1135,89.0626,89.088,17805.0
2015-10-22 12:00:00,105.04,105.05,104.97,105.04,18010.0,89.0965,89.105,89.0372,89.0965,18010.0
2015-10-22 12:05:00,105.06,105.11,105.03,105.09,21061.0,89.1135,89.1559,89.088,89.1389,21061.0
2015-10-22 12:10:00,105.08,105.11,105.06,105.07,12710.0,89.1305,89.1559,89.1135,89.122,12710.0
2015-10-22 12:15:00,105.09,105.13,105.07,105.11,22501.0,89.1389,89.1729,89.122,89.1559,22501.0
2015-10-22 12:20:00,105.12,105.24,105.12,105.21,38042.0,89.1644,89.2662,89.1644,89.2407,38042.0
2015-10-22 12:25:00,105.2,105.33,105.2,105.3,30846.0,89.2322,89.3425,89.2322,89.3171,30846.0
2015-10-22 12:30:00,105.33,105.35,105.26,105.27,11660.0,89.3425,89.3595,89.2831,89.2916,11660.0
2015-10-22 12:35:00,105.26,105.34,105.26,105.34,9986.0,89.2831,89.351,89.2831,89.351,9986.0
2015-10-22 12:40:00,105.34,105.43,105.34,105.36,18345.0,89.351,89.4273,89.351,89.368,18345.0
2015-10-22 12:45:00,105.37,105.4,105.34,105.37,28219.0,89.3764,89.4019,89.351,89.3764,28219.0
2015-10-22 12:50:00,105.36,105.36,105.27,105.31,8555.0,89.368,89.368,89.2916,89.3255,8555.0
2015-10-22 12:55:00,105.3,105.34,105.24,105.33,15454.0,89.3171,89.351,89.2662,89.3425,15454.0
2015-10-22 13:00:00,105.33,105.33,105.25,105.26,11898.0,89.3425,89.3425,89.2747,89.2831,11898.0
2015-10-22 13:05:00,105.26,105.32,105.26,105.32,13661.0,89.2831,89.334,89.2831,89.334,13661.0
2015-10-22 13:10:00,105.32,105.38,105.27,105.37,15898.0,89.334,89.3849,89.2916,89.3764,15898.0
2015-10-22 13:15:00,105.36,105.37,105.25,105.26,27597.0,89.368,89.3764,89.2747,89.2831,27597.0
2015-10-22 13:20:00,105.27,105.33,105.25,105.27,29345.0,89.2916,89.3425,89.2747,89.2916,29345.0
2015-10-22 13:25:00,105.28,105.28,105.17,105.19,16556.0,89.3001,89.3001,89.2068,89.2238,16556.0
2015-10-22 13:30:00,105.21,105.23,105.19,105.23,7599.0,89.2407,89.2577,89.2238,89.2577,7599.0
2015-10-22 13:35:00,105.23,105.24,105.17,105.19,13455.0,89.2577,89.2662,89.2068,89.2238,13455.0
2015-10-22 13:40:00,105.2,105.22,105.1,105.1,26031.0,89.2322,89.2492,89.1474,89.1474,26031.0
2015-10-22 13:45:00,105.12,105.13,105.05,105.07,29421.0,89.1644,89.1729,89.105,89.122,29421.0
2015-10-22 13:50:00,105.03,105.08,105.0,105.0,26368.0,89.088,89.1305,89.0626,89.0626,26368.0
2015-10-22 13:55:00,105.01,105.05,104.96,104.97,22156.0,89.0711,89.105,89.0287,89.0372,22156.0
2015-10-22 14:00:00,104.93,104.99,104.86,104.88,28749.0,89.0032,89.0541,88.9439,88.9608,28749.0
2015-10-22 14:05:00,104.86,104.87,104.78,104.8,17453.0,88.9439,88.9523,88.876,88.893,17453.0
2015-10-22 14:10:00,104.81,104.9,104.78,104.82,10072.0,88.9014,88.9778,88.876,88.9099,10072.0
2015-10-22 14:15:00,104.82,104.83,104.67,104.68,34405.0,88.9099,88.9184,88.7827,88.7912,34405.0
2015-10-22 14:20:00,104.68,104.79,104.62,104.76,24011.0,88.7912,88.8845,88.7403,88.859,24011.0
2015-10-22 14:25:00,104.78,104.92,104.78,104.87,24108.0,88.876,88.9947,88.876,88.9523,24108.0
2015-10-22 14:30:00,104.85,104.86,104.77,104.81,8471.0,88.9354,88.9439,88.8675,88.9014,8471.0
2015-10-22 14:35:00,104.84,104.96,104.83,104.95,11214.0,88.9269,89.0287,88.9184,89.0202,11214.0
2015-10-22 14:40:00,104.95,105.0,104.92,104.95,22368.0,89.0202,89.0626,88.9947,89.0202,22368.0
2015-10-22 14:45:00,104.96,105.05,104.95,105.05,29777.0,89.0287,89.105,89.0202,89.105,29777.0
2015-10-22 14:50:00,105.06,105.18,105.01,105.13,42381.0,89.1135,89.2153,89.0711,89.1729,42381.0
2015-10-22 14:55:00,105.14,105.19,105.09,105.17,33215.0,89.1814,89.2238,89.1389,89.2068,33215.0
2015-10-22 15:00:00,105.17,105.19,105.07,105.16,18567.0,89.2068,89.2238,89.122,89.1983,18567.0
2015-10-22 15:05:00,105.17,105.18,104.99,104.99,31857.0,89.2068,89.2153,89.0541,89.0541,31857.0
2015-10-22 15:10:00,105.0,105.1,104.98,105.09,19227.0,89.0626,89.1474,89.0456,89.1389,19227.0
2015-10-22 15:15:00,105.08,105.18,105.08,105.09,11635.0,89.1305,89.2153,89.1305,89.1389,11635.0
2015-10-22 15:20:00,105.07,105.15,105.05,105.11,23151.0,89.122,89.1898,89.105,89.1559,23151.0
2015-10-22 15:25:00,105.11,105.29,105.1,105.29,37255.0,89.1559,89.3086,89.1474,89.3086,37255.0
2015-10-22 15:30:00,105.29,105.32,105.19,105.2,45362.0,89.3086,89.334,89.2238,89.2322,45362.0
2015-10-22 15:35:00,105.2,105.22,105.13,105.15,17053.0,89.2322,89.2492,89.1729,89.1898,17053.0
2015-10-22 15:40:00,105.15,105.21,105.13,105.2,28287.0,89.1898,89.2407,89.1729,89.2322,28287.0
2015-10-22 15:45:00,105.21,105.26,105.1,105.14,51125.0,89.2407,89.2831,89.1474,89.1814,51125.0
2015-10-22 15:50:00,105.15,105.16,105.08,105.11,26830.0,89.1898,89.1983,89.1305,89.1559,26830.0
2015-10-22 15:55:00,105.1,105.22,105.1,105.2,49169.0,89.1474,89.2492,89.1474,89.2322,49169.0
2015-10-23 09:30:00,106.13,106.18,106.0,106.09,122427.0,90.0211,90.0635,89.9108,89.9872,122427.0
2015-10-23 09:35:00,106.08,106.1,105.91,106.05,27565.0,89.9787,89.9956,89.8345,89.9532,27565.0
2015-10-23 09:40:00,106.02,106.18,105.98,106.17,46259.0,89.9278,90.0635,89.8939,90.055,46259.0
2015-10-23 09:45:00,106.16,106.23,106.11,106.23,45109.0,90.0465,90.1059,90.0041,90.1059,45109.0
2015-10-23 09:50:00,106.23,106.31,106.22,106.3,38969.0,90.1059,90.1738,90.0974,90.1653,38969.0
2015-10-23 09:55:00,106.3,106.4,106.29,106.37,40516.0,90.1653,90.2501,90.1568,90.2247,40516.0
2015-10-23 10:00:00,106.4,106.41,106.19,106.3,24208.0,90.2501,90.2586,90.072,90.1653,24208.0
2015-10-23 10:05:00,106.29,106.34,106.19,106.21,17733.0,90.1568,90.1992,90.072,90.0889,17733.0
2015-10-23 10:10:00,106.29,106.31,106.12,106.15,28068.0,90.1568,90.1738,90.0126,90.038,28068.0
2015-10-23 10:15:00,106.14,106.2,106.03,106.09,22486.0,90.0296,90.0805,89.9363,89.9872,22486.0
2015-10-23 10:20:00,106.09,106.13,106.03,106.1,48165.0,89.9872,90.0211,89.9363,89.9956,48165.0
2015-10-23 10:25:00,106.08,106.17,106.01,106.02,34508.0,89.9787,90.055,89.9193,89.9278,34508.0
2015-10-23 10:30:00,106.05,106.16,106.03,106.14,28318.0,89.9532,90.0465,89.9363,90.0296,28318.0
2015-10-23 10:35:00,106.15,106.16,106.09,106.13,36883.0,90.038,90.0465,89.9872,90.0211,36883.0
2015-10-23 10:40:00,106.15,106.28,106.1,106.22,24449.0,90.038,90.1483,89.9956,90.0974,24449.0
2015-10-23 10:45:00,106.19,106.24,106.07,106.07,22698.0,90.072,90.1144,89.9702,89.9702,22698.0
2015-10-23 10:50:00,106.08,106.09,105.99,106.03,16919.0,89.9787,89.9872,89.9023,89.9363,16919.0
2015-10-23 10:55:00,106.02,106.04,105.93,106.03,30467.0,89.9278,89.9447,89.8514,89.9363,30467.0
2015-10-23 11:00:00,106.04,106.13,106.01,106.09,16545.0,89.9447,90.0211,89.9193,89.9872,16545.0
2015-10-23 11:05:00,106.08,106.18,106.07,106.11,8745.0,89.9787,90.0635,89.9702,90.0041,8745.0
2015-10-23 11:10:00,106.1,106.13,105.99,106.03,15728.0,89.9956,90.0211,89.9023,89.9363,15728.0
2015-10-23 11:15:00,106.01,106.03,105.92,105.92,35851.0,89.9193,89.9363,89.843,89.843,35851.0
2015-10-23 11:20:00,105.9,106.03,105.89,105.93,18662.0,89.826,89.9363,89.8175,89.8514,18662.0
2015-10-23 11:25:00,105.92,105.93,105.82,105.87,17528.0,89.843,89.8514,89.7581,89.8005,17528.0
2015-10-23 11:30:00,105.88,105.89,105.79,105.81,38868.0,89.809,89.8175,89.7327,89.7497,38868.0
2015-10-23 11:35:00,105.82,105.82,105.67,105.72,29165.0,89.7581,89.7581,89.6309,89.6733,29165.0
2015-10-23 11:40:00,105.72,105.85,105.71,105.83,18833.0,89.6733,89.7836,89.6648,89.7666,18833.0
2015-10-23 11:45:00,105.82,105.88,105.77,105.83,10455.0,89.7581,89.809,89.7157,89.7666,10455.0
2015-10-23 11:50:00,105.81,105.86,105.75,105.83,15241.0,89.7497,89.7921,89.6988,89.7666,15241.0
2015-10-23 11:55:00,105.83,105.87,105.71,105.73,13249.0,89.7666,89.8005,89.6648,89.6818,13249.0
2015-10-23 12:00:00,105.76,105.83,105.68,105.83,12607.0,89.7072,89.7666,89.6394,89.7666,12607.0
2015-10-23 12:05:00,105.81,105.81,105.71,105.78,22564.0,89.7497,89.7497,89.6648,89.7242,22564.0
2015-10-23 12:10:00,105.79,105.79,105.72,105.78,11612.0,89.7327,89.7327,89.6733,89.7242,11612.0
2015-10-23 12:15:00,105.73,105.86,105.73,105.84,9623.0,89.6818,89.7921,89.6818,89.7751,9623.0
2015-10-23 12:20:00,105.84,105.92,105.84,105.86,13094.0,89.7751,89.843,89.7751,89.7921,13094.0
2015-10-23 12:25:00,105.87,105.98,105.87,105.95,20203.0,89.8005,89.8939,89.8005,89.8684,20203.0
2015-10-23 12:30:00,105.98,106.01,105.94,105.94,11512.0,89.8939,89.9193,89.8599,89.8599,11512.0
2015-10-23 12:35:00,105.95,105.96,105.89,105.9,25908.0,89.8684,89.8769,89.8175,89.826,25908.0
2015-10-23 12:40:00,105.9,105.92,105.85,105.9,22227.0,89.826,89.843,89.7836,89.826,22227.0
2015-10-23 12:45:00,105.92,105.97,105.86,105.94,14428.0,89.843,89.8854,89.7921,89.8599,14428.0
2015-10-23 12:50:00,105.93,105.96,105.88,105.88,11289.0,89.8514,89.8769,89.809,89.809,11289.0
2015-10-23 12:55:00,105.91,106.0,105.91,105.98,8592.0,89.8345,89.9108,89.8345,89.8939,8592.0
2015-10-23 13:00:00,105.97,105.97,105.85,105.9,9035.0,89.8854,89.8854,89.7836,89.826,9035.0
2015-10-23 13:05:00,105.89,105.94,105.82,105.91,37023.0,89.8175,89.8599,89.7581,89.8345,37023.0
2015-10-23 13:10:00,105.89,105.95,105.89,105.95,6694.0,89.8175,89.8684,89.8175,89.8684,6694.0
2015-10-23 13:15:00,105.96,106.0,105.93,105.98,7700.0,89.8769,89.9108,89.8514,89.8939,7700.0
2015-10-23 13:20:00,105.97,106.06,105.94,106.02,29571.0,89.8854,89.9617,89.8599,89.9278,29571.0
2015-10-23 13:25:00,106.03,106.11,106.02,106.06,24156.0,89.9363,90.0041,89.9278,89.9617,24156.0
2015-10-23 13:30:00,106.07,106.12,106.06,106.12,14706.0,89.9702,90.0126,89.9617,90.0126,14706.0
2015-10-23 13:35:00,106.12,106.17,106.09,106.11,18720.0,90.0126,90.055,89.9872,90.0041,18720.0
2015-10-23 13:40:00,106.11,106.16,106.07,106.13,22163.0,90.0041,90.0465,89.9702,90.0211,22163.0
2015-10-23 13:45:00,106.13,106.21,106.11,106.21,20257.0,90.0211,90.0889,90.0041,90.0889,20257.0
2015-10-23 13:50:00,106.21,106.23,106.17,106.19,16423.0,90.0889,90.1059,90.055,90.072,16423.0
2015-10-23 13:55:00,106.19,106.2,106.11,106.14,11221.0,90.072,90.0805,90.0041,90.0296,11221.0
2015-10-23 14:00:00,106.14,106.18,106.1,106.18,26425.0,90.0296,90.0635,89.9956,90.0635,26425.0
2015-10-23 14:05:00,106.17,106.2,106.15,106.16,6587.0,90.055,90.0805,90.038,90.0465,6587.0
2015-10-23 14:10:00,106.18,106.2,106.06,106.07,29108.0,90.0635,90.0805,89.9617,89.9702,29108.0
2015-10-23 14:15:00,106.07,106.19,106.07,106.19,21438.0,89.9702,90.072,89.9702,90.072,21438.0
2015-10-23 14:20:00,106.19,106.29,106.18,106.29,26606.0,90.072,90.1568,90.0635,90.1568,26606.0
2015-10-23 14:25:00,106.3,106.3,106.23,106.25,18412.0,90.1653,90.1653,90.1059,90.1229,18412.0
2015-10-23 14:30:00,106.24,106.28,106.23,106.25,15389.0,90.1144,90.1483,90.1059,90.1229,15389.0
2015-10-23 14:35:00,106.25,106.36,106.24,106.36,35382.0,90.1229,90.2162,90.1144,90.2162,35382.0
2015-10-23 14:40:00,106.36,106.44,106.34,106.41,56047.0,90.2162,90.284,90.1992,90.2586,56047.0
2015-10-23 14:45:00,106.42,106.47,106.41,106.47,32245.0,90.2671,90.3095,90.2586,90.3095,32245.0
2015-10-23 14:50:00,106.47,106.47,106.39,106.39,20981.0,90.3095,90.3095,90.2416,90.2416,20981.0
2015-10-23 14:55:00,106.4,106.44,106.36,106.36,31773.0,90.2501,90.284,90.2162,90.2162,31773.0
2015-10-23 15:00:00,106.37,106.45,106.36,106.41,17526.0,90.2247,90.2925,90.2162,90.2586,17526.0
2015-10-23 15:05:00,106.4,106.4,106.28,106.33,82618.0,90.2501,90.2501,90.1483,90.1907,82618.0
2015-10-23 15:10:00,106.33,106.39,106.25,106.26,89973.0,90.1907,90.2416,90.1229,90.1314,89973.0
2015-10-23 15:15:00,106.27,106.32,106.24,106.24,28228.0,90.1398,90.1822,90.1144,90.1144,28228.0
2015-10-23 15:20:00,106.25,106.28,106.19,106.19,27477.0,90.1229,90.1483,90.072,90.072,27477.0
2015-10-23 15:25:00,106.2,106.21,106.12,106.17,232456.0,90.0805,90.0889,90.0126,90.055,232456.0
2015-10-23 15:30:00,106.18,106.26,106.18,106.25,17163.0,90.0635,90.1314,90.0635,90.1229,17163.0
2015-10-23 15:35:00,106.25,106.31,106.18,106.25,50550.0,90.1229,90.1738,90.0635,90.1229,50550.0
2015-10-23 15:40:00,106.25,106.33,106.24,106.27,13780.0,90.1229,90.1907,90.1144,90.1398,13780.0
2015-10-23 15:45:00,106.28,106.37,106.28,106.33,27251.0,90.1483,90.2247,90.1483,90.1907,27251.0
2015-10-23 15:50:00,106.35,106.35,106.3,106.32,20840.0,90.2077,90.2077,90.1653,90.1822,20840.0
2015-10-23 15:55:00,106.32,106.33,106.28,106.3,40223.0,90.1822,90.1907,90.1483,90.1653,40223.0
2015-10-26 09:30:00,106.26,106.3,106.13,106.23,148172.0,90.1314,90.1653,90.0211,90.1059,148172.0
2015-10-26 09:35:00,106.26,106.26,106.16,106.17,37327.0,90.1314,90.1314,90.0465,90.055,37327.0
2015-10-26 09:40:00,106.18,106.21,106.05,106.06,58248.0,90.0635,90.0889,89.9532,89.9617,58248.0
2015-10-26 09:45:00,106.08,106.13,105.99,106.0,19053.0,89.9787,90.0211,89.9023,89.9108,19053.0
2015-10-26 09:50:00,105.97,106.0,105.91,105.99,17796.0,89.8854,89.9108,89.8345,89.9023,17796.0
2015-10-26 09:55:00,105.99,106.03,105.94,105.96,11262.0,89.9023,89.9363,89.8599,89.8769,11262.0
2015-10-26 10:00:00,105.96,105.98,105.84,105.9,11897.0,89.8769,89.8939,89.7751,89.826,11897.0
2015-10-26 10:05:00,105.91,106.01,105.91,106.01,7387.0,89.8345,89.9193,89.8345,89.9193,7387.0
2015-10-26 10:10:00,106.02,106.03,105.9,105.9,12744.0,89.9278,89.9363,89.826,89.826,12744.0
2015-10-26 10:15:00,105.87,105.95,105.86,105.91,15233.0,89.8005,89.8684,89.7921,89.8345,15233.0
2015-10-26 10:20:00,105.92,106.01,105.91,105.91,14007.0,89.843,89.9193,89.8345,89.8345,14007.0
2015-10-26 10:25:00,105.94,106.08,105.94,106.0,19490.0,89.8599,89.9787,89.8599,89.9108,19490.0
2015-10-26 10:30:00,106.02,106.07,105.95,105.99,6691.0,89.9278,89.9702,89.8684,89.9023,6691.0
2015-10-26 10:35:00,105.99,106.09,105.99,106.07,42875.0,89.9023,89.9872,89.9023,89.9702,42875.0
2015-10-26 10:40:00,106.08,106.14,106.07,106.09,19047.0,89.9787,90.0296,89.9702,89.9872,19047.0
2015-10-26 10:45:00,106.09,106.19,106.09,106.12,26412.0,89.9872,90.072,89.9872,90.0126,26412.0
2015-10-26 10:50:00,106.14,106.18,106.08,106.16,24543.0,90.0296,90.0635,89.9787,90.0465,24543.0
2015-10-26 10:55:00,106.17,106.18,106.1,106.11,71655.0,90.055,90.0635,89.9956,90.0041,71655.0
2015-10-26 11:00:00,106.12,106.15,106.07,106.14,6284.0,90.0126,90.038,89.9702,90.0296,6284.0
2015-10-26 11:05:00,106.14,106.16,106.08,106.14,15486.0,90.0296,90.0465,89.9787,90.0296,15486.0
2015-10-26 11:10:00,106.12,106.17,106.09,106.12,24245.0,90.0126,90.055,89.9872,90.0126,24245.0
2015-10-26 11:15:00,106.11,106.12,106.01,106.02,9415.0,90.0041,90.0126,89.9193,89.9278,9415.0
2015-10-26 11:20:00,106.02,106.03,105.99,106.02,16060.0,89.9278,89.9363,89.9023,89.9278,16060.0
2015-10-26 11:25:00,106.02,106.06,105.99,105.99,11145.0,89.9278,89.9617,89.9023,89.9023,11145.0
2015-10-26 11:30:00,105.98,106.08,105.98,106.06,12759.0,89.8939,89.9787,89.8939,89.9617,12759.0
2015-10-26 11:35:00,106.07,106.13,106.02,106.04,19686.0,89.9702,90.0211,89.9278,89.9447,19686.0
2015-10-26 11:40:00,106.04,106.06,106.0,106.06,12469.0,89.9447,89.9617,89.9108,89.9617,12469.0
2015-10-26 11:45:00,106.07,106.09,105.99,105.99,10111.0,89.9702,89.9872,89.9023,89.9023,10111.0
2015-10-26 11:50:00,106.0,106.04,106.0,106.02,7803.0,89.9108,89.9447,89.9108,89.9278,7803.0
2015-10-26 11:55:00,106.02,106.05,105.99,106.01,8350.0,89.9278,89.9532,89.9023,89.9193,8350.0
2015-10-26 12:00:00,106.0,106.06,105.94,105.96,8499.0,89.9108,89.9617,89.8599,89.8769,8499.0
2015-10-26 12:05:00,105.96,106.02,105.95,105.99,12499.0,89.8769,89.9278,89.8684,89.9023,12499.0
2015-10-26 12:10:00,106.0,106.01,105.97,106.0,4832.0,89.9108,89.9193,89.8854,89.9108,4832.0
2015-10-26 12:15:00,106.02,106.04,105.99,106.03,9163.0,89.9278,89.9447,89.9023,89.9363,9163.0
2015-10-26 12:20:00,106.02,106.09,106.01,106.08,14145.0,89.9278,89.9872,89.9193,89.9787,14145.0
2015-10-26 12:25:00,106.09,106.14,106.07,106.13,13900.0,89.9872,90.0296,89.9702,90.0211,13900.0
2015-10-26 12:30:00,106.12,106.14,106.08,106.08,4315.0,90.0126,90.0296,89.9787,89.9787,4315.0
2015-10-26 12:35:00,106.08,106.1,106.06,106.07,49352.0,89.9787,89.9956,89.9617,89.9702,49352.0
2015-10-26 12:40:00,106.07,106.17,106.07,106.16,24667.0,89.9702,90.055,89.9702,90.0465,24667.0
2015-10-26 12:45:00,106.16,106.24,106.12,106.23,10537.0,90.0465,90.1144,90.0126,90.1059,10537.0
2015-10-26 12:50:00,106.24,106.25,106.2,106.21,22759.0,90.1144,90.1229,90.0805,90.0889,22759.0
2015-10-26 12:55:00,106.22,106.23,106.15,106.16,10294.0,90.0974,90.1059,90.038,90.0465,10294.0
2015-10-26 13:00:00,106.15,106.15,106.11,106.12,2690.0,90.038,90.038,90.0041,90.0126,2690.0
2015-10-26 13:05:00,106.11,106.17,106.1,106.13,7110.0,90.0041,90.055,89.9956,90.0211,7110.0
2015-10-26 13:10:00,106.13,106.15,106.08,106.12,10250.0,90.0211,90.038,89.9787,90.0126,10250.0
2015-10-26 13:15:00,106.12,106.18,106.12,106.17,10637.0,90.0126,90.0635,90.0126,90.055,10637.0
2015-10-26 13:20:00,106.14,106.15,106.11,106.14,5624.0,90.0296,90.038,90.0041,90.0296,5624.0
2015-10-26 13:25:00,106.19,106.22,106.16,106.17,198328.0,90.072,90.0974,90.0465,90.055,198328.0
2015-10-26 13:30:00,106.19,106.25,106.17,106.24,20177.0,90.072,90.1229,90.055,90.1144,20177.0
2015-10-26 13:35:00,106.24,106.26,106.2,106.2,8780.0,90.1144,90.1314,90.0805,90.0805,8780.0
2015-10-26 13:40:00,106.2,106.23,106.18,106.2,11588.0,90.0805,90.1059,90.0635,90.0805,11588.0
2015-10-26 13:45:00,106.21,106.21,106.14,106.16,28121.0,90.0889,90.0889,90.0296,90.0465,28121.0
2015-10-26 13:50:00,106.15,106.15,106.07,106.09,23013.0,90.038,90.038,89.9702,89.9872,23013.0
2015-10-26 13:55:00,106.08,106.11,106.05,106.05,15052.0,89.9787,90.0041,89.9532,89.9532,15052.0
2015-10-26 14:00:00,106.05,106.11,106.05,106.11,14437.0,89.9532,90.0041,89.9532,90.0041,14437.0
2015-10-26 14:05:00,106.12,106.17,106.11,106.15,37489.0,90.0126,90.055,90.0041,90.038,37489.0
2015-10-26 14:10:00,106.14,106.14,106.02,106.03,16173.0,90.0296,90.0296,89.9278,89.9363,16173.0
2015-10-26 14:15:00,106.03,106.05,106.01,106.02,23461.0,89.9363,89.9532,89.9193,89.9278,23461.0
2015-10-26 14:20:00,106.02,106.06,105.99,106.05,14301.0,89.9278,89.9617,89.9023,89.9532,14301.0
2015-10-26 14:25:00,106.06,106.06,105.99,106.0,7704.0,89.9617,89.9617,89.9023,89.9108,7704.0
2015-10-26 14:30:00,106.0,106.06,106.0,106.04,10970.0,89.9108,89.9617,89.9108,89.9447,10970.0
2015-10-26 14:35:00,106.04,106.04,106.0,106.04,16004.0,89.9447,89.9447,89.9108,89.9447,16004.0
2015-10-26 14:40:00,106.02,106.03,106.0,106.01,12356.0,89.9278,89.9363,89.9108,89.9193,12356.0
2015-10-26 14:45:00,106.05,106.14,106.04,106.09,35999.0,89.9532,90.0296,89.9447,89.9872,35999.0
2015-10-26 14:50:00,106.09,106.12,106.06,106.07,21125.0,89.9872,90.0126,89.9617,89.9702,21125.0
2015-10-26 14:55:00,106.06,106.1,106.03,106.1,21850.0,89.9617,89.9956,89.9363,89.9956,21850.0
2015-10-26 15:00:00,106.1,106.13,106.07,106.12,31931.0,89.9956,90.0211,89.9702,90.0126,31931.0
2015-10-26 15:05:00,106.1,106.15,106.1,106.15,20335.0,89.9956,90.038,89.9956,90.038,20335.0
2015-10-26 15:10:00,106.15,106.15,106.07,106.08,30694.0,90.038,90.038,89.9702,89.9787,30694.0
2015-10-26 15:15:00,106.08,106.12,106.06,106.12,27978.0,89.9787,90.0126,89.9617,90.0126,27978.0
2015-10-26 15:20:00,106.12,106.12,106.06,106.1,61446.0,90.0126,90.0126,89.9617,89.9956,61446.0
2015-10-26 15:25:00,106.1,106.13,106.06,106.1,25322.0,89.9956,90.0211,89.9617,89.9956,25322.0
2015-10-26 15:30:00,106.11,106.15,106.08,106.08,25151.0,90.0041,90.038,89.9787,89.9787,25151.0
2015-10-26 15:35:00,106.08,106.08,106.04,106.04,40409.0,89.9787,89.9787,89.9447,89.9447,40409.0
2015-10-26 15:40:00,106.04,106.07,106.02,106.06,43826.0,89.9447,89.9702,89.9278,89.9617,43826.0
2015-10-26 15:45:00,106.06,106.08,106.05,106.05,29139.0,89.9617,89.9787,89.9532,89.9532,29139.0
2015-10-26 15:50:00,106.04,106.1,106.03,106.09,15067.0,89.9447,89.9956,89.9363,89.9872,15067.0
2015-10-26 15:55:00,106.1,106.14,106.05,106.06,72873.0,89.9956,90.0296,89.9532,89.9617,72873.0
2015-10-27 09:30:00,105.83,105.94,105.57,105.57,80917.0,89.7666,89.8599,89.5461,89.5461,80917.0
2015-10-27 09:35:00,105.61,105.67,105.59,105.64,18910.0,89.58,89.6309,89.563,89.6055,18910.0
2015-10-27 09:40:00,105.64,105.7,105.62,105.65,8095.0,89.6055,89.6564,89.5885,89.6139,8095.0
2015-10-27 09:45:00,105.65,105.76,105.65,105.74,11443.0,89.6139,89.7072,89.6139,89.6903,11443.0
2015-10-27 09:50:00,105.76,105.85,105.75,105.85,7947.0,89.7072,89.7836,89.6988,89.7836,7947.0
2015-10-27 09:55:00,105.86,105.86,105.82,105.83,10027.0,89.7921,89.7921,89.7581,89.7666,10027.0
2015-10-27 10:00:00,105.79,105.83,105.75,105.82,5668.0,89.7327,89.7666,89.6988,89.7581,5668.0
2015-10-27 10:05:00,105.8,105.82,105.76,105.82,17738.0,89.7412,89.7581,89.7072,89.7581,17738.0
2015-10-27 10:10:00,105.83,105.83,105.7,105.72,11243.0,89.7666,89.7666,89.6564,89.6733,11243.0
2015-10-27 10:15:00,105.7,105.72,105.54,105.55,10598.0,89.6564,89.6733,89.5206,89.5291,10598.0
2015-10-27 10:20:00,105.54,105.55,105.42,105.48,34323.0,89.5206,89.5291,89.4189,89.4697,34323.0
2015-10-27 10:25:00,105.49,105.54,105.47,105.54,9813.0,89.4782,89.5206,89.4613,89.5206,9813.0
2015-10-27 10:30:00,105.51,105.53,105.44,105.47,13320.0,89.4952,89.5122,89.4358,89.4613,13320.0
2015-10-27 10:35:00,105.49,105.53,105.47,105.52,35954.0,89.4782,89.5122,89.4613,89.5037,35954.0
2015-10-27 10:40:00,105.51,105.64,105.48,105.63,19843.0,89.4952,89.6055,89.4697,89.597,19843.0
2015-10-27 10:45:00,105.64,105.69,105.64,105.69,8926.0,89.6055,89.6479,89.6055,89.6479,8926.0
2015-10-27 10:50:00,105.7,105.73,105.66,105.66,10665.0,89.6564,89.6818,89.6224,89.6224,10665.0
2015-10-27 10:55:00,105.66,105.72,105.62,105.7,21948.0,89.6224,89.6733,89.5885,89.6564,21948.0
2015-10-27 11:00:00,105.7,105.91,105.67,105.9,66596.0,89.6564,89.8345,89.6309,89.826,66596.0
2015-10-27 11:05:00,105.9,105.92,105.81,105.83,23846.0,89.826,89.843,89.7497,89.7666,23846.0
2015-10-27 11:10:00,105.83,105.84,105.78,105.79,14778.0,89.7666,89.7751,89.7242,89.7327,14778.0
2015-10-27 11:15:00,105.77,105.78,105.73,105.75,7350.0,89.7157,89.7242,89.6818,89.6988,7350.0
2015-10-27 11:20:00,105.76,105.78,105.71,105.78,18016.0,89.7072,89.7242,89.6648,89.7242,18016.0
2015-10-27 11:25:00,105.77,105.78,105.71,105.72,8843.0,89.7157,89.7242,89.6648,89.6733,8843.0
2015-10-27 11:30:00,105.74,105.77,105.7,105.7,7564.0,89.6903,89.7157,89.6564,89.6564,7564.0
2015-10-27 11:35:00,105.7,105.73,105.64,105.66,20227.0,89.6564,89.6818,89.6055,89.6224,20227.0
2015-10-27 11:40:00,105.66,105.77,105.65,105.74,19189.0,89.6224,89.7157,89.6139,89.6903,19189.0
2015-10-27 11:45:00,105.74,105.78,105.71,105.77,20214.0,89.6903,89.7242,89.6648,89.7157,20214.0
2015-10-27 11:50:00,105.76,105.77,105.56,105.56,31130.0,89.7072,89.7157,89.5376,89.5376,31130.0
2015-10-27 11:55:00,105.54,105.59,105.48,105.52,18177.0,89.5206,89.563,89.4697,89.5037,18177.0
2015-10-27 12:00:00,105.55,105.58,105.49,105.51,18892.0,89.5291,89.5546,89.4782,89.4952,18892.0
2015-10-27 12:05:00,105.51,105.54,105.47,105.52,5004.0,89.4952,89.5206,89.4613,89.5037,5004.0
2015-10-27 12:10:00,105.52,105.53,105.47,105.47,7891.0,89.5037,89.5122,89.4613,89.4613,7891.0
2015-10-27 12:15:00,105.49,105.53,105.45,105.5,12497.0,89.4782,89.5122,89.4443,89.4867,12497.0
2015-10-27 12:20:00,105.52,105.57,105.51,105.57,8859.0,89.5037,89.5461,89.4952,89.5461,8859.0
2015-10-27 12:25:00,105.57,105.59,105.5,105.5,11603.0,89.5461,89.563,89.4867,89.4867,11603.0
2015-10-27 12:30:00,105.51,105.54,105.46,105.48,9362.0,89.4952,89.5206,89.4528,89.4697,9362.0
2015-10-27 12:35:00,105.47,105.57,105.46,105.57,6042.0,89.4613,89.5461,89.4528,89.5461,6042.0
2015-10-27 12:40:00,105.57,105.61,105.52,105.6,7063.0,89.5461,89.58,89.5037,89.5715,7063.0
2015-10-27 12:45:00,105.61,105.63,105.58,105.61,8306.0,89.58,89.597,89.5546,89.58,8306.0
2015-10-27 12:50:00,105.61,105.62,105.58,105.59,13824.0,89.58,89.5885,89.5546,89.563,13824.0
2015-10-27 12:55:00,105.55,105.55,105.45,105.46,9913.0,89.5291,89.5291,89.4443,89.4528,9913.0
2015-10-27 13:00:00,105.45,105.45,105.3,105.35,24518.0,89.4443,89.4443,89.3171,89.3595,24518.0
2015-10-27 13:05:00,105.35,105.35,105.26,105.33,27420.0,89.3595,89.3595,89.2831,89.3425,27420.0
2015-10-27 13:10:00,105.34,105.35,105.31,105.33,27387.0,89.351,89.3595,89.3255,89.3425,27387.0
2015-10-27 13:15:00,105.33,105.37,105.3,105.32,21339.0,89.3425,89.3764,89.3171,89.334,21339.0
2015-10-27 13:20:00,105.35,105.35,105.31,105.33,4040.0,89.3595,89.3595,89.3255,89.3425,4040.0
2015-10-27 13:25:00,105.3,105.34,105.26,105.34,31460.0,89.3171,89.351,89.2831,89.351,31460.0
2015-10-27 13:30:00,105.34,105.42,105.3,105.41,16847.0,89.351,89.4189,89.3171,89.4104,16847.0
2015-10-27 13:35:00,105.42,105.44,105.4,105.42,7448.0,89.4189,89.4358,89.4019,89.4189,7448.0
2015-10-27 13:40:00,105.43,105.44,105.38,105.42,9238.0,89.4273,89.4358,89.3849,89.4189,9238.0
2015-10-27 13:45:00,105.41,105.44,105.36,105.37,19293.0,89.4104,89.4358,89.368,89.3764,19293.0
2015-10-27 13:50:00,105.37,105.38,105.3,105.32,18258.0,89.3764,89.3849,89.3171,89.334,18258.0
2015-10-27 13:55:00,105.33,105.39,105.31,105.36,14817.0,89.3425,89.3934,89.3255,89.368,14817.0
2015-10-27 14:00:00,105.36,105.49,105.36,105.47,25143.0,89.368,89.4782,89.368,89.4613,25143.0
2015-10-27 14:05:00,105.48,105.51,105.45,105.47,31773.0,89.4697,89.4952,89.4443,89.4613,31773.0
2015-10-27 14:10:00,105.48,105.5,105.43,105.46,26301.0,89.4697,89.4867,89.4273,89.4528,26301.0
2015-10-27 14:15:00,105.44,105.49,105.38,105.38,47468.0,89.4358,89.4782,89.3849,89.3849,47468.0
2015-10-27 14:20:00,105.38,105.45,105.36,105.42,58413.0,89.3849,89.4443,89.368,89.4189,58413.0
2015-10-27 14:25:00,105.4,105.48,105.4,105.47,12761.0,89.4019,89.4697,89.4019,89.4613,12761.0
2015-10-27 14:30:00,105.46,105.47,105.43,105.45,9093.0,89.4528,89.4613,89.4273,89.4443,9093.0
2015-10-27 14:35:00,105.45,105.54,105.44,105.53,25273.0,89.4443,89.5206,89.4358,89.5122,25273.0
2015-10-27 14:40:00,105.5,105.51,105.44,105.45,5771.0,89.4867,89.4952,89.4358,89.4443,5771.0
2015-10-27 14:45:00,105.43,105.44,105.39,105.43,5365.0,89.4273,89.4358,89.3934,89.4273,5365.0
2015-10-27 14:50:00,105.42,105.46,105.4,105.45,8681.0,89.4189,89.4528,89.4019,89.4443,8681.0
2015-10-27 14:55:00,105.46,105.49,105.41,105.41,22300.0,89.4528,89.4782,89.4104,89.4104,22300.0
2015-10-27 15:00:00,105.42,105.51,105.41,105.48,31845.0,89.4189,89.4952,89.4104,89.4697,31845.0
2015-10-27 15:05:00,105.47,105.52,105.47,105.5,11498.0,89.4613,89.5037,89.4613,89.4867,11498.0
2015-10-27 15:10:00,105.5,105.61,105.5,105.6,23169.0,89.4867,89.58,89.4867,89.5715,23169.0
2015-10-27 15:15:00,105.59,105.59,105.54,105.54,8970.0,89.563,89.563,89.5206,89.5206,8970.0
2015-10-27 15:20:00,105.52,105.66,105.51,105.61,20568.0,89.5037,89.6224,89.4952,89.58,20568.0
2015-10-27 15:25:00,105.61,105.66,105.61,105.63,19822.0,89.58,89.6224,89.58,89.597,19822.0
2015-10-27 15:30:00,105.65,105.67,105.57,105.64,22959.0,89.6139,89.6309,89.5461,89.6055,22959.0
2015-10-27 15:35:00,105.65,105.66,105.54,105.55,12522.0,89.6139,89.6224,89.5206,89.5291,12522.0
2015-10-27 15:40:00,105.56,105.65,105.56,105.6,24953.0,89.5376,89.6139,89.5376,89.5715,24953.0
2015-10-27 15:45:00,105.6,105.64,105.58,105.64,87949.0,89.5715,89.6055,89.5546,89.6055,87949.0
2015-10-27 15:50:00,105.63,105.63,105.56,105.63,40521.0,89.597,89.597,89.5376,89.597,40521.0
2015-10-27 15:55:00,105.63,105.69,105.63,105.69,50243.0,89.597,89.6479,89.597,89.6479,50243.0
2015-10-28 09:30:00,105.94,106.04,105.75,105.83,45291.0,89.8599,89.9447,89.6988,89.7666,45291.0
2015-10-28 09:35:00,105.84,105.89,105.74,105.75,12083.0,89.7751,89.8175,89.6903,89.6988,12083.0
2015-10-28 09:40:00,105.74,105.89,105.71,105.87,8758.0,89.6903,89.8175,89.6648,89.8005,8758.0
2015-10-28 09:45:00,105.88,105.9,105.82,105.86,9555.0,89.809,89.826,89.7581,89.7921,9555.0
2015-10-28 09:50:00,105.88,105.99,105.87,105.97,10307.0,89.809,89.9023,89.8005,89.8854,10307.0
2015-10-28 09:55:00,105.97,106.16,105.97,106.14,39096.0,89.8854,90.0465,89.8854,90.0296,39096.0
2015-10-28 10:00:00,106.18,106.22,106.16,106.22,39697.0,90.0635,90.0974,90.0465,90.0974,39697.0
2015-10-28 10:05:00,106.22,106.27,106.2,106.27,10299.0,90.0974,90.1398,90.0805,90.1398,10299.0
2015-10-28 10:10:00,106.25,106.28,106.2,106.21,34336.0,90.1229,90.1483,90.0805,90.0889,34336.0
2015-10-28 10:15:00,106.19,106.25,106.18,106.18,7705.0,90.072,90.1229,90.0635,90.0635,7705.0
2015-10-28 10:20:00,106.17,106.24,106.17,106.24,18044.0,90.055,90.1144,90.055,90.1144,18044.0
2015-10-28 10:25:00,106.22,106.23,106.15,106.19,8217.0,90.0974,90.1059,90.038,90.072,8217.0
2015-10-28 10:30:00,106.21,106.3,106.2,106.24,26300.0,90.0889,90.1653,90.0805,90.1144,26300.0
2015-10-28 10:35:00,106.23,106.38,106.21,106.34,42112.0,90.1059,90.2331,90.0889,90.1992,42112.0
2015-10-28 10:40:00,106.35,106.48,106.34,106.45,23311.0,90.2077,90.318,90.1992,90.2925,23311.0
2015-10-28 10:45:00,106.46,106.55,106.45,106.51,143602.0,90.301,90.3773,90.2925,90.3434,143602.0
2015-10-28 10:50:00,106.52,106.55,106.5,106.51,35124.0,90.3519,90.3773,90.3349,90.3434,35124.0
2015-10-28 10:55:00,106.51,106.6,106.5,106.6,35941.0,90.3434,90.4197,90.3349,90.4197,35941.0
2015-10-28 11:00:00,106.61,106.67,106.59,106.64,43442.0,90.4282,90.4791,90.4113,90.4537,43442.0
2015-10-28 11:05:00,106.63,106.64,106.53,106.55,39074.0,90.4452,90.4537,90.3604,90.3773,39074.0
2015-10-28 11:10:00,106.55,106.62,106.55,106.56,18871.0,90.3773,90.4367,90.3773,90.3858,18871.0
2015-10-28 11:15:00,106.56,106.56,106.51,106.53,15501.0,90.3858,90.3858,90.3434,90.3604,15501.0
2015-10-28 11:20:00,106.53,106.53,106.46,106.47,35821.0,90.3604,90.3604,90.301,90.3095,35821.0
2015-10-28 11:25:00,106.47,106.57,106.47,106.57,27565.0,90.3095,90.3943,90.3095,90.3943,27565.0
2015-10-28 11:30:00,106.56,106.58,106.52,106.52,15836.0,90.3858,90.4028,90.3519,90.3519,15836.0
2015-10-28 11:35:00,106.53,106.59,106.53,106.55,13464.0,90.3604,90.4113,90.3604,90.3773,13464.0
2015-10-28 11:40:00,106.54,106.61,106.54,106.57,31519.0,90.3689,90.4282,90.3689,90.3943,31519.0
2015-10-28 11:45:00,106.6,106.6,106.55,106.6,19207.0,90.4197,90.4197,90.3773,90.4197,19207.0
2015-10-28 11:50:00,106.6,106.62,106.57,106.6,16388.0,90.4197,90.4367,90.3943,90.4197,16388.0
2015-10-28 11:55:00,106.59,106.7,106.56,106.68,46775.0,90.4113,90.5046,90.3858,90.4876,46775.0
2015-10-28 12:00:00,106.68,106.68,106.63,106.64,14818.0,90.4876,90.4876,90.4452,90.4537,14818.0
2015-10-28 12:05:00,106.65,106.67,106.61,106.64,14711.0,90.4622,90.4791,90.4282,90.4537,14711.0
2015-10-28 12:10:00,106.63,106.74,106.62,106.71,19829.0,90.4452,90.5385,90.4367,90.5131,19829.0
2015-10-28 12:15:00,106.72,106.73,106.66,106.68,11661.0,90.5215,90.53,90.4706,90.4876,11661.0
2015-10-28 12:20:00,106.67,106.69,106.65,106.67,30798.0,90.4791,90.4961,90.4622,90.4791,30798.0
2015-10-28 12:25:00,106.68,106.69,106.64,106.67,16012.0,90.4876,90.4961,90.4537,90.4791,16012.0
2015-10-28 12:30:00,106.65,106.66,106.61,106.62,13912.0,90.4622,90.4706,90.4282,90.4367,13912.0
2015-10-28 12:35:00,106.63,106.63,106.58,106.58,12590.0,90.4452,90.4452,90.4028,90.4028,12590.0
2015-10-28 12:40:00,106.59,106.61,106.53,106.54,11518.0,90.4113,90.4282,90.3604,90.3689,11518.0
2015-10-28 12:45:00,106.54,106.55,106.51,106.55,23199.0,90.3689,90.3773,90.3434,90.3773,23199.0
2015-10-28 12:50:00,106.55,106.6,106.55,106.57,17787.0,90.3773,90.4197,90.3773,90.3943,17787.0
2015-10-28 12:55:00,106.56,106.6,106.56,106.56,12158.0,90.3858,90.4197,90.3858,90.3858,12158.0
2015-10-28 13:00:00,106.55,106.61,106.54,106.59,21931.0,90.3773,90.4282,90.3689,90.4113,21931.0
2015-10-28 13:05:00,106.59,106.61,106.54,106.57,13364.0,90.4113,90.4282,90.3689,90.3943,13364.0
2015-10-28 13:10:00,106.57,106.6,106.55,106.56,8780.0,90.3943,90.4197,90.3773,90.3858,8780.0
2015-10-28 13:15:00,106.56,106.59,106.54,106.57,26278.0,90.3858,90.4113,90.3689,90.3943,26278.0
2015-10-28 13:20:00,106.59,106.59,106.56,106.56,11046.0,90.4113,90.4113,90.3858,90.3858,11046.0
2015-10-28 13:25:00,106.56,106.58,106.54,106.55,16680.0,90.3858,90.4028,90.3689,90.3773,16680.0
2015-10-28 13:30:00,106.54,106.55,106.51,106.54,13586.0,90.3689,90.3773,90.3434,90.3689,13586.0
2015-10-28 13:35:00,106.54,106.58,106.5,106.57,25301.0,90.3689,90.4028,90.3349,90.3943,25301.0
2015-10-28 13:40:00,106.57,106.63,106.57,106.62,23086.0,90.3943,90.4452,90.3943,90.4367,23086.0
2015-10-28 13:45:00,106.62,106.71,106.61,106.62,25689.0,90.4367,90.5131,90.4282,90.4367,25689.0
2015-10-28 13:50:00,106.62,106.64,106.59,106.61,46894.0,90.4367,90.4537,90.4113,90.4282,46894.0
2015-10-28 13:55:00,106.6,106.86,106.6,106.82,37750.0,90.4197,90.6403,90.4197,90.6064,37750.0
2015-10-28 14:00:00,106.8,106.87,106.0,106.13,67205.0,90.5894,90.6488,89.9108,90.0211,67205.0
2015-10-28 14:05:00,106.13,106.23,106.03,106.22,18755.0,90.0211,90.1059,89.9363,90.0974,18755.0
2015-10-28 14:10:00,106.21,106.22,105.67,105.8,64941.0,90.0889,90.0974,89.6309,89.7412,64941.0
2015-10-28 14:15:00,105.8,105.85,105.62,105.78,25175.0,89.7412,89.7836,89.5885,89.7242,25175.0
2015-10-28 14:20:00,105.8,106.04,105.76,105.98,51420.0,89.7412,89.9447,89.7072,89.8939,51420.0
2015-10-28 14:25:00,105.99,106.2,105.98,106.09,21834.0,89.9023,90.0805,89.8939,89.9872,21834.0
2015-10-28 14:30:00,106.09,106.09,105.81,105.84,20094.0,89.9872,89.9872,89.7497,89.7751,20094.0
2015-10-28 14:35:00,105.8,106.07,105.79,106.03,24174.0,89.7412,89.9702,89.7327,89.9363,24174.0
2015-10-28 14:40:00,106.05,106.16,105.97,105.97,15284.0,89.9532,90.0465,89.8854,89.8854,15284.0
2015-10-28 14:45:00,105.99,106.21,105.98,106.12,17371.0,89.9023,90.0889,89.8939,90.0126,17371.0
2015-10-28 14:50:00,106.11,106.37,106.05,106.33,52966.0,90.0041,90.2247,89.9532,90.1907,52966.0
2015-10-28 14:55:00,106.3,106.36,106.21,106.3,20519.0,90.1653,90.2162,90.0889,90.1653,20519.0
2015-10-28 15:00:00,106.32,106.48,106.25,106.43,26675.0,90.1822,90.318,90.1229,90.2756,26675.0
2015-10-28 15:05:00,106.43,106.68,106.43,106.58,84616.0,90.2756,90.4876,90.2756,90.4028,84616.0
2015-10-28 15:10:00,106.55,106.6,106.5,106.59,40673.0,90.3773,90.4197,90.3349,90.4113,40673.0
2015-10-28 15:15:00,106.62,106.64,106.52,106.53,21705.0,90.4367,90.4537,90.3519,90.3604,21705.0
2015-10-28 15:20:00,106.53,106.54,106.44,106.52,30379.0,90.3604,90.3689,90.284,90.3519,30379.0
2015-10-28 15:25:00,106.53,106.68,106.51,106.63,21094.0,90.3604,90.4876,90.3434,90.4452,21094.0
2015-10-28 15:30:00,106.67,106.83,106.67,106.69,58202.0,90.4791,90.6148,90.4791,90.4961,58202.0
2015-10-28 15:35:00,106.68,106.89,106.67,106.85,32465.0,90.4876,90.6657,90.4791,90.6318,32465.0
2015-10-28 15:40:00,106.87,106.98,106.84,106.96,50778.0,90.6488,90.7421,90.6233,90.7251,50778.0
2015-10-28 15:45:00,106.98,107.08,106.97,107.01,70998.0,90.7421,90.8269,90.7336,90.7675,70998.0
2015-10-28 15:50:00,107.01,107.03,106.93,107.03,20870.0,90.7675,90.7845,90.6997,90.7845,20870.0
2015-10-28 15:55:00,107.05,107.12,107.01,107.12,53559.0,90.8014,90.8608,90.7675,90.8608,53559.0
2015-10-29 09:30:00,106.72,106.86,106.68,106.79,68039.0,90.5215,90.6403,90.4876,90.5809,68039.0
2015-10-29 09:35:00,106.9,107.0,106.85,106.97,36163.0,90.6742,90.759,90.6318,90.7336,36163.0
2015-10-29 09:40:00,106.99,107.04,106.91,107.01,33469.0,90.7506,90.793,90.6827,90.7675,33469.0
2015-10-29 09:45:00,107.02,107.07,106.98,107.04,18417.0,90.776,90.8184,90.7421,90.793,18417.0
2015-10-29 09:50:00,107.04,107.05,106.91,106.92,19871.0,90.793,90.8014,90.6827,90.6912,19871.0
2015-10-29 09:55:00,106.93,106.95,106.87,106.92,62580.0,90.6997,90.7166,90.6488,90.6912,62580.0
2015-10-29 10:00:00,106.89,106.98,106.83,106.96,35342.0,90.6657,90.7421,90.6148,90.7251,35342.0
2015-10-29 10:05:00,106.98,107.13,106.98,107.1,10352.0,90.7421,90.8693,90.7421,90.8439,10352.0
2015-10-29 10:10:00,107.13,107.18,107.08,107.1,16693.0,90.8693,90.9117,90.8269,90.8439,16693.0
2015-10-29 10:15:00,107.09,107.09,106.94,106.95,24411.0,90.8354,90.8354,90.7081,90.7166,24411.0
2015-10-29 10:20:00,106.96,106.99,106.86,106.91,14809.0,90.7251,90.7506,90.6403,90.6827,14809.0
2015-10-29 10:25:00,106.91,106.98,106.8,106.82,29970.0,90.6827,90.7421,90.5894,90.6064,29970.0
2015-10-29 10:30:00,106.81,106.89,106.81,106.88,13916.0,90.5979,90.6657,90.5979,90.6572,13916.0
2015-10-29 10:35:00,106.89,106.93,106.79,106.8,7854.0,90.6657,90.6997,90.5809,90.5894,7854.0
2015-10-29 10:40:00,106.8,106.94,106.8,106.94,8268.0,90.5894,90.7081,90.5894,90.7081,8268.0
2015-10-29 10:45:00,106.91,106.91,106.73,106.73,42471.0,90.6827,90.6827,90.53,90.53,42471.0
2015-10-29 10:50:00,106.72,106.78,106.7,106.78,60513.0,90.5215,90.5724,90.5046,90.5724,60513.0
2015-10-29 10:55:00,106.74,106.85,106.74,106.79,13810.0,90.5385,90.6318,90.5385,90.5809,13810.0
2015-10-29 11:00:00,106.77,106.82,106.7,106.79,30617.0,90.5639,90.6064,90.5046,90.5809,30617.0
2015-10-29 11:05:00,106.78,106.87,106.78,106.87,8875.0,90.5724,90.6488,90.5724,90.6488,8875.0
2015-10-29 11:10:00,106.87,106.89,106.84,106.84,30861.0,90.6488,90.6657,90.6233,90.6233,30861.0
2015-10-29 11:15:00,106.84,106.88,106.79,106.87,41218.0,90.6233,90.6572,90.5809,90.6488,41218.0
2015-10-29 11:20:00,106.87,106.87,106.81,106.82,47424.0,90.6488,90.6488,90.5979,90.6064,47424.0
2015-10-29 11:25:00,106.81,106.89,106.76,106.89,22840.0,90.5979,90.6657,90.5555,90.6657,22840.0
2015-10-29 11:30:00,106.87,106.96,106.86,106.96,45055.0,90.6488,90.7251,90.6403,90.7251,45055.0
2015-10-29 11:35:00,106.97,106.98,106.92,106.97,13812.0,90.7336,90.7421,90.6912,90.7336,13812.0
2015-10-29 11:40:00,106.94,106.98,106.94,106.97,6167.0,90.7081,90.7421,90.7081,90.7336,6167.0
2015-10-29 11:45:00,107.0,107.03,106.95,106.95,38660.0,90.759,90.7845,90.7166,90.7166,38660.0
2015-10-29 11:50:00,106.95,106.99,106.92,106.93,13739.0,90.7166,90.7506,90.6912,90.6997,13739.0
2015-10-29 11:55:00,106.95,106.99,106.93,106.98,28762.0,90.7166,90.7506,90.6997,90.7421,28762.0
2015-10-29 12:00:00,106.98,107.0,106.93,106.94,12871.0,90.7421,90.759,90.6997,90.7081,12871.0
2015-10-29 12:05:00,106.94,106.95,106.83,106.88,192324.0,90.7081,90.7166,90.6148,90.6572,192324.0
2015-10-29 12:10:00,106.89,106.94,106.87,106.94,24208.0,90.6657,90.7081,90.6488,90.7081,24208.0
2015-10-29 12:15:00,106.95,106.99,106.93,106.98,5019.0,90.7166,90.7506,90.6997,90.7421,5019.0
2015-10-29 12:20:00,106.98,107.02,106.96,106.99,8786.0,90.7421,90.776,90.7251,90.7506,8786.0
2015-10-29 12:25:00,106.98,107.07,106.97,107.07,20452.0,90.7421,90.8184,90.7336,90.8184,20452.0
2015-10-29 12:30:00,107.07,107.07,107.0,107.04,7935.0,90.8184,90.8184,90.759,90.793,7935.0
2015-10-29 12:35:00,107.04,107.04,106.99,106.99,12851.0,90.793,90.793,90.7506,90.7506,12851.0
2015-10-29 12:40:00,106.98,107.04,106.95,107.02,21127.0,90.7421,90.793,90.7166,90.776,21127.0
2015-10-29 12:45:00,107.04,107.06,106.99,106.99,14602.0,90.793,90.8099,90.7506,90.7506,14602.0
2015-10-29 12:50:00,107.0,107.0,106.88,106.9,19474.0,90.759,90.759,90.6572,90.6742,19474.0
2015-10-29 12:55:00,106.93,106.96,106.88,106.95,20283.0,90.6997,90.7251,90.6572,90.7166,20283.0
2015-10-29 13:00:00,106.95,106.98,106.92,106.94,3585.0,90.7166,90.7421,90.6912,90.7081,3585.0
2015-10-29 13:05:00,106.95,107.02,106.94,107.0,22302.0,90.7166,90.776,90.7081,90.759,22302.0
2015-10-29 13:10:00,106.99,107.02,106.97,107.01,17032.0,90.7506,90.776,90.7336,90.7675,17032.0
2015-10-29 13:15:00,107.01,107.03,107.0,107.01,3562.0,90.7675,90.7845,90.759,90.7675,3562.0
2015-10-29 13:20:00,107.02,107.02,106.96,106.97,106467.0,90.776,90.776,90.7251,90.7336,106467.0
2015-10-29 13:25:00,106.99,107.01,106.94,106.95,12826.0,90.7506,90.7675,90.7081,90.7166,12826.0
2015-10-29 13:30:00,106.95,106.98,106.9,106.91,13662.0,90.7166,90.7421,90.6742,90.6827,13662.0
2015-10-29 13:35:00,106.9,106.9,106.81,106.82,90575.0,90.6742,90.6742,90.5979,90.6064,90575.0
2015-10-29 13:40:00,106.81,106.84,106.78,106.83,17996.0,90.5979,90.6233,90.5724,90.6148,17996.0
2015-10-29 13:45:00,106.83,106.87,106.8,106.81,20136.0,90.6148,90.6488,90.5894,90.5979,20136.0
2015-10-29 13:50:00,106.82,106.82,106.75,106.78,25827.0,90.6064,90.6064,90.547,90.5724,25827.0
2015-10-29 13:55:00,106.78,106.78,106.72,106.72,39143.0,90.5724,90.5724,90.5215,90.5215,39143.0
2015-10-29 14:00:00,106.72,106.82,106.71,106.82,47098.0,90.5215,90.6064,90.5131,90.6064,47098.0
2015-10-29 14:05:00,106.83,106.85,106.79,106.79,36025.0,90.6148,90.6318,90.5809,90.5809,36025.0
2015-10-29 14:10:00,106.79,106.81,106.74,106.8,14364.0,90.5809,90.5979,90.5385,90.5894,14364.0
2015-10-29 14:15:00,106.8,106.85,106.8,106.81,20263.0,90.5894,90.6318,90.5894,90.5979,20263.0
2015-10-29 14:20:00,106.83,106.95,106.83,106.92,15706.0,90.6148,90.7166,90.6148,90.6912,15706.0
2015-10-29 14:25:00,106.93,106.95,106.89,106.9,8639.0,90.6997,90.7166,90.6657,90.6742,8639.0
2015-10-29 14:30:00,106.91,106.91,106.85,106.86,13758.0,90.6827,90.6827,90.6318,90.6403,13758.0
2015-10-29 14:35:00,106.86,106.86,106.8,106.82,15018.0,90.6403,90.6403,90.5894,90.6064,15018.0
2015-10-29 14:40:00,106.84,106.89,106.83,106.87,24296.0,90.6233,90.6657,90.6148,90.6488,24296.0
2015-10-29 14:45:00,106.87,106.88,106.82,106.82,6542.0,90.6488,90.6572,90.6064,90.6064,6542.0
2015-10-29 14:50:00,106.83,106.92,106.82,106.89,18882.0,90.6148,90.6912,90.6064,90.6657,18882.0
2015-10-29 14:55:00,106.88,106.89,106.83,106.87,15249.0,90.6572,90.6657,90.6148,90.6488,15249.0
2015-10-29 15:00:00,106.87,106.89,106.81,106.81,15347.0,90.6488,90.6657,90.5979,90.5979,15347.0
2015-10-29 15:05:00,106.8,106.86,106.79,106.86,9733.0,90.5894,90.6403,90.5809,90.6403,9733.0
2015-10-29 15:10:00,106.86,106.91,106.84,106.91,195335.0,90.6403,90.6827,90.6233,90.6827,195335.0
2015-10-29 15:15:00,106.9,107.01,106.89,107.0,43110.0,90.6742,90.7675,90.6657,90.759,43110.0
2015-10-29 15:20:00,107.0,107.03,106.99,107.01,28871.0,90.759,90.7845,90.7506,90.7675,28871.0
2015-10-29 15:25:00,107.01,107.03,106.97,106.98,217315.0,90.7675,90.7845,90.7336,90.7421,217315.0
2015-10-29 15:30:00,106.98,107.03,106.96,106.99,56111.0,90.7421,90.7845,90.7251,90.7506,56111.0
2015-10-29 15:35:00,106.99,107.08,106.96,107.07,30465.0,90.7506,90.8269,90.7251,90.8184,30465.0
2015-10-29 15:40:00,107.07,107.14,107.04,107.14,25167.0,90.8184,90.8778,90.793,90.8778,25167.0
2015-10-29 15:45:00,107.12,107.12,107.02,107.04,23465.0,90.8608,90.8608,90.776,90.793,23465.0
2015-10-29 15:50:00,107.03,107.04,106.99,106.99,37969.0,90.7845,90.793,90.7506,90.7506,37969.0
2015-10-29 15:55:00,106.99,107.0,106.9,106.96,35586.0,90.7506,90.759,90.6742,90.7251,35586.0
2015-10-30 09:30:00,107.14,107.15,106.95,106.97,45872.0,90.8778,90.8863,90.7166,90.7336,45872.0
2015-10-30 09:35:00,106.95,107.1,106.95,107.02,15161.0,90.7166,90.8439,90.7166,90.776,15161.0
2015-10-30 09:40:00,107.0,107.01,106.9,106.99,8379.0,90.759,90.7675,90.6742,90.7506,8379.0
2015-10-30 09:45:00,106.96,107.11,106.92,106.93,10022.0,90.7251,90.8523,90.6912,90.6997,10022.0
2015-10-30 09:50:00,106.91,106.92,106.81,106.87,6767.0,90.6827,90.6912,90.5979,90.6488,6767.0
2015-10-30 09:55:00,106.86,106.94,106.8,106.8,23651.0,90.6403,90.7081,90.5894,90.5894,23651.0
2015-10-30 10:00:00,106.84,106.95,106.8,106.85,8198.0,90.6233,90.7166,90.5894,90.6318,8198.0
2015-10-30 10:05:00,106.83,106.84,106.78,106.83,5832.0,90.6148,90.6233,90.5724,90.6148,5832.0
2015-10-30 10:10:00,106.83,106.84,106.7,106.72,8366.0,90.6148,90.6233,90.5046,90.5215,8366.0
2015-10-30 10:15:00,106.76,106.83,106.72,106.83,19084.0,90.5555,90.6148,90.5215,90.6148,19084.0
2015-10-30 10:20:00,106.87,106.89,106.84,106.87,14275.0,90.6488,90.6657,90.6233,90.6488,14275.0
2015-10-30 10:25:00,106.83,106.85,106.77,106.8,21482.0,90.6148,90.6318,90.5639,90.5894,21482.0
2015-10-30 10:30:00,106.78,106.91,106.77,106.9,22807.0,90.5724,90.6827,90.5639,90.6742,22807.0
2015-10-30 10:35:00,106.91,106.92,106.85,106.86,8895.0,90.6827,90.6912,90.6318,90.6403,8895.0
2015-10-30 10:40:00,106.86,106.95,106.86,106.95,16137.0,90.6403,90.7166,90.6403,90.7166,16137.0
2015-10-30 10:45:00,106.96,106.97,106.94,106.94,8985.0,90.7251,90.7336,90.7081,90.7081,8985.0
2015-10-30 10:50:00,106.97,106.97,106.93,106.95,31915.0,90.7336,90.7336,90.6997,90.7166,31915.0
2015-10-30 10:55:00,106.94,106.94,106.84,106.89,37366.0,90.7081,90.7081,90.6233,90.6657,37366.0
2015-10-30 11:00:00,106.89,106.94,106.85,106.85,21460.0,90.6657,90.7081,90.6318,90.6318,21460.0
2015-10-30 11:05:00,106.86,106.91,106.84,106.9,16892.0,90.6403,90.6827,90.6233,90.6742,16892.0
2015-10-30 11:10:00,106.9,106.92,106.85,106.85,15323.0,90.6742,90.6912,90.6318,90.6318,15323.0
2015-10-30 11:15:00,106.84,106.84,106.78,106.81,42717.0,90.6233,90.6233,90.5724,90.5979,42717.0
2015-10-30 11:20:00,106.79,106.82,106.76,106.8,10277.0,90.5809,90.6064,90.5555,90.5894,10277.0
2015-10-30 11:25:00,106.81,106.84,106.75,106.84,15850.0,90.5979,90.6233,90.547,90.6233,15850.0
2015-10-30 11:30:00,106.85,106.86,106.82,106.82,6263.0,90.6318,90.6403,90.6064,90.6064,6263.0
2015-10-30 11:35:00,106.82,106.83,106.77,106.79,6195.0,90.6064,90.6148,90.5639,90.5809,6195.0
2015-10-30 11:40:00,106.8,106.89,106.79,106.83,7466.0,90.5894,90.6657,90.5809,90.6148,7466.0
2015-10-30 11:45:00,106.83,106.87,106.81,106.87,6012.0,90.6148,90.6488,90.5979,90.6488,6012.0
2015-10-30 11:50:00,106.88,106.96,106.87,106.92,17183.0,90.6572,90.7251,90.6488,90.6912,17183.0
2015-10-30 11:55:00,106.92,106.96,106.88,106.88,17062.0,90.6912,90.7251,90.6572,90.6572,17062.0
2015-10-30 12:00:00,106.88,106.92,106.88,106.89,7416.0,90.6572,90.6912,90.6572,90.6657,7416.0
2015-10-30 12:05:00,106.87,106.87,106.82,106.85,12421.0,90.6488,90.6488,90.6064,90.6318,12421.0
2015-10-30 12:10:00,106.88,106.9,106.87,106.87,12024.0,90.6572,90.6742,90.6488,90.6488,12024.0
2015-10-30 12:15:00,106.87,106.93,106.86,106.92,15911.0,90.6488,90.6997,90.6403,90.6912,15911.0
2015-10-30 12:20:00,106.92,107.01,106.91,106.96,24068.0,90.6912,90.7675,90.6827,90.7251,24068.0
2015-10-30 12:25:00,106.96,106.98,106.91,106.92,8392.0,90.7251,90.7421,90.6827,90.6912,8392.0
2015-10-30 12:30:00,106.94,107.03,106.92,107.02,18343.0,90.7081,90.7845,90.6912,90.776,18343.0
2015-10-30 12:35:00,107.03,107.04,106.99,107.02,13171.0,90.7845,90.793,90.7506,90.776,13171.0
2015-10-30 12:40:00,107.03,107.04,106.97,107.01,10158.0,90.7845,90.793,90.7336,90.7675,10158.0
2015-10-30 12:45:00,107.02,107.02,106.97,107.0,11712.0,90.776,90.776,90.7336,90.759,11712.0
2015-10-30 12:50:00,106.98,107.09,106.97,107.09,18506.0,90.7421,90.8354,90.7336,90.8354,18506.0
2015-10-30 12:55:00,107.08,107.19,107.08,107.12,61423.0,90.8269,90.9202,90.8269,90.8608,61423.0
2015-10-30 13:00:00,107.16,107.19,107.12,107.19,4976.0,90.8947,90.9202,90.8608,90.9202,4976.0
2015-10-30 13:05:00,107.19,107.2,107.11,107.13,20849.0,90.9202,90.9287,90.8523,90.8693,20849.0
2015-10-30 13:10:00,107.12,107.12,107.06,107.12,30157.0,90.8608,90.8608,90.8099,90.8608,30157.0
2015-10-30 13:15:00,107.12,107.15,107.09,107.1,29733.0,90.8608,90.8863,90.8354,90.8439,29733.0
2015-10-30 13:20:00,107.11,107.15,107.1,107.13,12272.0,90.8523,90.8863,90.8439,90.8693,12272.0
2015-10-30 13:25:00,107.13,107.17,107.12,107.15,11695.0,90.8693,90.9032,90.8608,90.8863,11695.0
2015-10-30 13:30:00,107.15,107.15,107.11,107.15,14639.0,90.8863,90.8863,90.8523,90.8863,14639.0
2015-10-30 13:35:00,107.14,107.22,107.14,107.2,16213.0,90.8778,90.9456,90.8778,90.9287,16213.0
2015-10-30 13:40:00,107.2,107.23,107.16,107.16,10101.0,90.9287,90.9541,90.8947,90.8947,10101.0
2015-10-30 13:45:00,107.16,107.28,107.14,107.23,32180.0,90.8947,90.9965,90.8778,90.9541,32180.0
2015-10-30 13:50:00,107.23,107.25,107.19,107.21,15308.0,90.9541,90.9711,90.9202,90.9372,15308.0
2015-10-30 13:55:00,107.21,107.21,107.17,107.17,17288.0,90.9372,90.9372,90.9032,90.9032,17288.0
2015-10-30 14:00:00,107.16,107.22,107.12,107.17,95578.0,90.8947,90.9456,90.8608,90.9032,95578.0
2015-10-30 14:05:00,107.16,107.17,107.09,107.11,66772.0,90.8947,90.9032,90.8354,90.8523,66772.0
2015-10-30 14:10:00,107.1,107.18,107.08,107.15,36287.0,90.8439,90.9117,90.8269,90.8863,36287.0
2015-10-30 14:15:00,107.14,107.15,107.13,107.15,5685.0,90.8778,90.8863,90.8693,90.8863,5685.0
2015-10-30 14:20:00,107.1,107.11,107.03,107.05,43568.0,90.8439,90.8523,90.7845,90.8014,43568.0
2015-10-30 14:25:00,107.04,107.04,106.95,106.95,50238.0,90.793,90.793,90.7166,90.7166,50238.0
2015-10-30 14:30:00,106.94,106.98,106.93,106.97,33310.0,90.7081,90.7421,90.6997,90.7336,33310.0
2015-10-30 14:35:00,106.96,106.98,106.91,106.92,23332.0,90.7251,90.7421,90.6827,90.6912,23332.0
2015-10-30 14:40:00,106.93,106.94,106.88,106.88,14940.0,90.6997,90.7081,90.6572,90.6572,14940.0
2015-10-30 14:45:00,106.88,106.9,106.79,106.81,26046.0,90.6572,90.6742,90.5809,90.5979,26046.0
2015-10-30 14:50:00,106.78,106.88,106.78,106.86,22870.0,90.5724,90.6572,90.5724,90.6403,22870.0
2015-10-30 14:55:00,106.86,106.86,106.73,106.74,21206.0,90.6403,90.6403,90.53,90.5385,21206.0
2015-10-30 15:00:00,106.74,106.74,106.64,106.73,36029.0,90.5385,90.5385,90.4537,90.53,36029.0
2015-10-30 15:05:00,106.73,106.75,106.65,106.74,35764.0,90.53,90.547,90.4622,90.5385,35764.0
2015-10-30 15:10:00,106.72,106.78,106.69,106.7,36957.0,90.5215,90.5724,90.4961,90.5046,36957.0
2015-10-30 15:15:00,106.7,106.84,106.7,106.81,17895.0,90.5046,90.6233,90.5046,90.5979,17895.0
2015-10-30 15:20:00,106.81,106.87,106.76,106.77,35767.0,90.5979,90.6488,90.5555,90.5639,35767.0
2015-10-30 15:25:00,106.79,106.8,106.65,106.66,33838.0,90.5809,90.5894,90.4622,90.4706,33838.0
2015-10-30 15:30:00,106.67,106.78,106.64,106.77,23992.0,90.4791,90.5724,90.4537,90.5639,23992.0
2015-10-30 15:35:00,106.75,106.8,106.69,106.8,36587.0,90.547,90.5894,90.4961,90.5894,36587.0
2015-10-30 15:40:00,106.79,106.83,106.73,106.75,74125.0,90.5809,90.6148,90.53,90.547,74125.0
2015-10-30 15:45:00,106.75,106.93,106.75,106.9,126042.0,90.547,90.6997,90.547,90.6742,126042.0
2015-10-30 15:50:00,106.87,106.9,106.75,106.77,46425.0,90.6488,90.6742,90.547,90.5639,46425.0
2015-10-30 15:55:00,106.75,106.76,106.51,106.52,172552.0,90.547,90.5555,90.3434,90.3519,172552.0
2015-11-02 09:30:00,106.78,106.82,106.68,106.82,126034.0,90.5724,90.6064,90.4876,90.6064,126034.0
2015-11-02 09:35:00,106.84,106.98,106.78,106.96,30881.0,90.6233,90.7421,90.5724,90.7251,30881.0
2015-11-02 09:40:00,106.97,106.97,106.88,106.91,53805.0,90.7336,90.7336,90.6572,90.6827,53805.0
2015-11-02 09:45:00,106.92,107.09,106.92,107.09,40354.0,90.6912,90.8354,90.6912,90.8354,40354.0
2015-11-02 09:50:00,107.1,107.11,107.04,107.05,17355.0,90.8439,90.8523,90.793,90.8014,17355.0
2015-11-02 09:55:00,107.05,107.09,107.02,107.06,78146.0,90.8014,90.8354,90.776,90.8099,78146.0
2015-11-02 10:00:00,107.09,107.17,107.05,107.17,17133.0,90.8354,90.9032,90.8014,90.9032,17133.0
2015-11-02 10:05:00,107.2,107.21,107.13,107.15,58520.0,90.9287,90.9372,90.8693,90.8863,58520.0
2015-11-02 10:10:00,107.13,107.14,107.07,107.09,24698.0,90.8693,90.8778,90.8184,90.8354,24698.0
2015-11-02 10:15:00,107.08,107.11,107.02,107.11,25401.0,90.8269,90.8523,90.776,90.8523,25401.0
2015-11-02 10:20:00,107.08,107.15,107.08,107.14,29763.0,90.8269,90.8863,90.8269,90.8778,29763.0
2015-11-02 10:25:00,107.14,107.26,107.14,107.19,45966.0,90.8778,90.9796,90.8778,90.9202,45966.0
2015-11-02 10:30:00,107.19,107.22,107.16,107.2,359633.0,90.9202,90.9456,90.8947,90.9287,359633.0
2015-11-02 10:35:00,107.2,107.22,107.17,107.18,29392.0,90.9287,90.9456,90.9032,90.9117,29392.0
2015-11-02 10:40:00,107.18,107.19,107.1,107.17,31011.0,90.9117,90.9202,90.8439,90.9032,31011.0
2015-11-02 10:45:00,107.18,107.21,107.11,107.19,36581.0,90.9117,90.9372,90.8523,90.9202,36581.0
2015-11-02 10:50:00,107.21,107.23,107.16,107.18,15216.0,90.9372,90.9541,90.8947,90.9117,15216.0
2015-11-02 10:55:00,107.17,107.2,107.11,107.18,26832.0,90.9032,90.9287,90.8523,90.9117,26832.0
2015-11-02 11:00:00,107.19,107.2,107.15,107.17,15199.0,90.9202,90.9287,90.8863,90.9032,15199.0
2015-11-02 11:05:00,107.17,107.34,107.16,107.26,33974.0,90.9032,91.0474,90.8947,90.9796,33974.0
2015-11-02 11:10:00,107.26,107.29,107.2,107.23,40477.0,90.9796,91.005,90.9287,90.9541,40477.0
2015-11-02 11:15:00,107.24,107.26,107.19,107.2,14172.0,90.9626,90.9796,90.9202,90.9287,14172.0
2015-11-02 11:20:00,107.2,107.23,107.16,107.23,23170.0,90.9287,90.9541,90.8947,90.9541,23170.0
2015-11-02 11:25:00,107.23,107.26,107.22,107.26,11697.0,90.9541,90.9796,90.9456,90.9796,11697.0
2015-11-02 11:30:00,107.26,107.28,107.25,107.26,13960.0,90.9796,90.9965,90.9711,90.9796,13960.0
2015-11-02 11:35:00,107.26,107.3,107.24,107.27,41061.0,90.9796,91.0135,90.9626,90.9881,41061.0
2015-11-02 11:40:00,107.28,107.3,107.23,107.24,27700.0,90.9965,91.0135,90.9541,90.9626,27700.0
2015-11-02 11:45:00,107.23,107.25,107.21,107.22,17516.0,90.9541,90.9711,90.9372,90.9456,17516.0
2015-11-02 11:50:00,107.21,107.25,107.21,107.23,10366.0,90.9372,90.9711,90.9372,90.9541,10366.0
2015-11-02 11:55:00,107.23,107.27,107.22,107.27,64832.0,90.9541,90.9881,90.9456,90.9881,64832.0
2015-11-02 12:00:00,107.27,107.29,107.25,107.28,36809.0,90.9881,91.005,90.9711,90.9965,36809.0
2015-11-02 12:05:00,107.29,107.3,107.23,107.24,10862.0,91.005,91.0135,90.9541,90.9626,10862.0
2015-11-02 12:10:00,107.24,107.3,107.23,107.27,13659.0,90.9626,91.0135,90.9541,90.9881,13659.0
2015-11-02 12:15:00,107.27,107.32,107.27,107.31,6908.0,90.9881,91.0305,90.9881,91.022,6908.0
2015-11-02 12:20:00,107.32,107.34,107.3,107.31,8367.0,91.0305,91.0474,91.0135,91.022,8367.0
2015-11-02 12:25:00,107.31,107.35,107.31,107.35,15608.0,91.022,91.0559,91.022,91.0559,15608.0
2015-11-02 12:30:00,107.35,107.36,107.29,107.31,17457.0,91.0559,91.0644,91.005,91.022,17457.0
2015-11-02 12:35:00,107.31,107.34,107.29,107.33,137322.0,91.022,91.0474,91.005,91.0389,137322.0
2015-11-02 12:40:00,107.33,107.39,107.32,107.39,12798.0,91.0389,91.0898,91.0305,91.0898,12798.0
2015-11-02 12:45:00,107.39,107.43,107.36,107.37,26826.0,91.0898,91.1238,91.0644,91.0729,26826.0
2015-11-02 12:50:00,107.37,107.39,107.35,107.39,10019.0,91.0729,91.0898,91.0559,91.0898,10019.0
2015-11-02 12:55:00,107.4,107.47,107.4,107.46,20676.0,91.0983,91.1577,91.0983,91.1492,20676.0
2015-11-02 13:00:00,107.46,107.5,107.44,107.46,49924.0,91.1492,91.1831,91.1322,91.1492,49924.0
2015-11-02 13:05:00,107.45,107.49,107.45,107.48,49941.0,91.1407,91.1747,91.1407,91.1662,49941.0
2015-11-02 13:10:00,107.47,107.48,107.42,107.42,15185.0,91.1577,91.1662,91.1153,91.1153,15185.0
2015-11-02 13:15:00,107.42,107.42,107.38,107.39,25704.0,91.1153,91.1153,91.0814,91.0898,25704.0
2015-11-02 13:20:00,107.4,107.46,107.39,107.42,57467.0,91.0983,91.1492,91.0898,91.1153,57467.0
2015-11-02 13:25:00,107.42,107.46,107.42,107.45,23326.0,91.1153,91.1492,91.1153,91.1407,23326.0
2015-11-02 13:30:00,107.45,107.5,107.44,107.5,21531.0,91.1407,91.1831,91.1322,91.1831,21531.0
2015-11-02 13:35:00,107.49,107.52,107.47,107.49,43416.0,91.1747,91.2001,91.1577,91.1747,43416.0
2015-11-02 13:40:00,107.48,107.5,107.47,107.5,18615.0,91.1662,91.1831,91.1577,91.1831,18615.0
2015-11-02 13:45:00,107.51,107.52,107.45,107.51,42626.0,91.1916,91.2001,91.1407,91.1916,42626.0
2015-11-02 13:50:00,107.5,107.53,107.48,107.52,54833.0,91.1831,91.2086,91.1662,91.2001,54833.0
2015-11-02 13:55:00,107.51,107.56,107.51,107.56,44191.0,91.1916,91.234,91.1916,91.234,44191.0
2015-11-02 14:00:00,107.57,107.62,107.56,107.59,46906.0,91.2425,91.2849,91.234,91.2595,46906.0
2015-11-02 14:05:00,107.59,107.64,107.59,107.59,81013.0,91.2595,91.3019,91.2595,91.2595,81013.0
2015-11-02 14:10:00,107.6,107.65,107.59,107.64,37855.0,91.268,91.3104,91.2595,91.3019,37855.0
2015-11-02 14:15:00,107.63,107.64,107.6,107.62,10566.0,91.2934,91.3019,91.268,91.2849,10566.0
2015-11-02 14:20:00,107.62,107.67,107.62,107.67,16657.0,91.2849,91.3273,91.2849,91.3273,16657.0
2015-11-02 14:25:00,107.66,107.67,107.64,107.65,14137.0,91.3189,91.3273,91.3019,91.3104,14137.0
2015-11-02 14:30:00,107.65,107.69,107.62,107.67,45670.0,91.3104,91.3443,91.2849,91.3273,45670.0
2015-11-02 14:35:00,107.68,107.71,107.67,107.7,18981.0,91.3358,91.3613,91.3273,91.3528,18981.0
2015-11-02 14:40:00,107.7,107.74,107.69,107.74,24803.0,91.3528,91.3867,91.3443,91.3867,24803.0
2015-11-02 14:45:00,107.74,107.76,107.72,107.75,20455.0,91.3867,91.4037,91.3697,91.3952,20455.0
2015-11-02 14:50:00,107.75,107.83,107.74,107.83,59861.0,91.3952,91.4631,91.3867,91.4631,59861.0
2015-11-02 14:55:00,107.83,107.9,107.82,107.89,27461.0,91.4631,91.5224,91.4546,91.5139,27461.0
2015-11-02 15:00:00,107.9,107.93,107.89,107.9,21312.0,91.5224,91.5479,91.5139,91.5224,21312.0
2015-11-02 15:05:00,107.91,107.91,107.8,107.81,56049.0,91.5309,91.5309,91.4376,91.4461,56049.0
2015-11-02 15:10:00,107.81,107.84,107.79,107.83,30579.0,91.4461,91.4715,91.4291,91.4631,30579.0
2015-11-02 15:15:00,107.83,107.89,107.83,107.88,15635.0,91.4631,91.5139,91.4631,91.5055,15635.0
2015-11-02 15:20:00,107.88,107.91,107.85,107.89,25610.0,91.5055,91.5309,91.48,91.5139,25610.0
2015-11-02 15:25:00,107.88,108.0,107.87,107.97,24836.0,91.5055,91.6072,91.497,91.5818,24836.0
2015-11-02 15:30:00,107.98,108.0,107.91,107.91,70678.0,91.5903,91.6072,91.5309,91.5309,70678.0
2015-11-02 15:35:00,107.92,107.93,107.89,107.91,26555.0,91.5394,91.5479,91.5139,91.5309,26555.0
2015-11-02 15:40:00,107.91,107.99,107.91,107.98,18532.0,91.5309,91.5988,91.5309,91.5903,18532.0
2015-11-02 15:45:00,107.98,107.98,107.8,107.82,38910.0,91.5903,91.5903,91.4376,91.4546,38910.0
2015-11-02 15:50:00,107.83,107.87,107.82,107.86,42036.0,91.4631,91.497,91.4546,91.4885,42036.0
2015-11-02 15:55:00,107.87,107.9,107.8,107.88,42107.0,91.497,91.5224,91.4376,91.5055,42107.0
2015-11-03 09:30:00,107.71,107.8,107.55,107.57,65408.0,91.3613,91.4376,91.2256,91.2425,65408.0
2015-11-03 09:35:00,107.55,107.8,107.55,107.76,26884.0,91.2256,91.4376,91.2256,91.4037,26884.0
2015-11-03 09:40:00,107.76,107.82,107.72,107.73,35871.0,91.4037,91.4546,91.3697,91.3782,35871.0
2015-11-03 09:45:00,107.74,107.74,107.65,107.71,11095.0,91.3867,91.3867,91.3104,91.3613,11095.0
2015-11-03 09:50:00,107.69,107.7,107.59,107.64,14615.0,91.3443,91.3528,91.2595,91.3019,14615.0
2015-11-03 09:55:00,107.63,107.64,107.57,107.61,21568.0,91.2934,91.3019,91.2425,91.2764,21568.0
2015-11-03 10:00:00,107.65,107.71,107.64,107.7,61267.0,91.3104,91.3613,91.3019,91.3528,61267.0
2015-11-03 10:05:00,107.71,107.73,107.63,107.67,22265.0,91.3613,91.3782,91.2934,91.3273,22265.0
2015-11-03 10:10:00,107.66,107.7,107.63,107.67,57196.0,91.3189,91.3528,91.2934,91.3273,57196.0
2015-11-03 10:15:00,107.66,107.83,107.66,107.82,32738.0,91.3189,91.4631,91.3189,91.4546,32738.0
2015-11-03 10:20:00,107.81,107.88,107.8,107.83,22425.0,91.4461,91.5055,91.4376,91.4631,22425.0
2015-11-03 10:25:00,107.87,107.87,107.8,107.82,41541.0,91.497,91.497,91.4376,91.4546,41541.0
2015-11-03 10:30:00,107.81,107.91,107.8,107.91,41411.0,91.4461,91.5309,91.4376,91.5309,41411.0
2015-11-03 10:35:00,107.91,107.94,107.85,107.87,39374.0,91.5309,91.5564,91.48,91.497,39374.0
2015-11-03 10:40:00,107.87,107.87,107.82,107.86,21519.0,91.497,91.497,91.4546,91.4885,21519.0
2015-11-03 10:45:00,107.87,107.87,107.81,107.86,11266.0,91.497,91.497,91.4461,91.4885,11266.0
2015-11-03 10:50:00,107.84,107.93,107.84,107.88,18058.0,91.4715,91.5479,91.4715,91.5055,18058.0
2015-11-03 10:55:00,107.87,107.88,107.81,107.81,33240.0,91.497,91.5055,91.4461,91.4461,33240.0
2015-11-03 11:00:00,107.84,107.85,107.77,107.78,11438.0,91.4715,91.48,91.4122,91.4206,11438.0
2015-11-03 11:05:00,107.8,107.9,107.8,107.87,12801.0,91.4376,91.5224,91.4376,91.497,12801.0
2015-11-03 11:10:00,107.87,107.9,107.86,107.9,12107.0,91.497,91.5224,91.4885,91.5224,12107.0
2015-11-03 11:15:00,107.88,107.92,107.87,107.88,10279.0,91.5055,91.5394,91.497,91.5055,10279.0
2015-11-03 11:20:00,107.86,107.87,107.82,107.85,5595.0,91.4885,91.497,91.4546,91.48,5595.0
2015-11-03 11:25:00,107.87,107.9,107.83,107.9,17231.0,91.497,91.5224,91.4631,91.5224,17231.0
2015-11-03 11:30:00,107.89,107.95,107.87,107.94,24973.0,91.5139,91.5648,91.497,91.5564,24973.0
2015-11-03 11:35:00,107.96,108.11,107.96,108.07,46035.0,91.5733,91.7006,91.5733,91.6666,46035.0
2015-11-03 11:40:00,108.07,108.13,108.05,108.1,12922.0,91.6666,91.7175,91.6497,91.6921,12922.0
2015-11-03 11:45:00,108.11,108.13,108.07,108.1,11449.0,91.7006,91.7175,91.6666,91.6921,11449.0
2015-11-03 11:50:00,108.11,108.17,108.1,108.11,18912.0,91.7006,91.7514,91.6921,91.7006,18912.0
2015-11-03 11:55:00,108.1,108.19,108.1,108.17,33916.0,91.6921,91.7684,91.6921,91.7514,33916.0
2015-11-03 12:00:00,108.16,108.2,108.14,108.19,35927.0,91.743,91.7769,91.726,91.7684,35927.0
2015-11-03 12:05:00,108.2,108.2,108.13,108.16,13747.0,91.7769,91.7769,91.7175,91.743,13747.0
2015-11-03 12:10:00,108.16,108.17,108.08,108.09,95130.0,91.743,91.7514,91.6751,91.6836,95130.0
2015-11-03 12:15:00,108.09,108.1,108.05,108.06,13651.0,91.6836,91.6921,91.6497,91.6581,13651.0
2015-11-03 12:20:00,108.06,108.09,108.06,108.07,19276.0,91.6581,91.6836,91.6581,91.6666,19276.0
2015-11-03 12:25:00,108.06,108.11,108.05,108.1,26603.0,91.6581,91.7006,91.6497,91.6921,26603.0
2015-11-03 12:30:00,108.1,108.11,108.06,108.1,14164.0,91.6921,91.7006,91.6581,91.6921,14164.0
2015-11-03 12:35:00,108.11,108.13,108.09,108.09,15806.0,91.7006,91.7175,91.6836,91.6836,15806.0
2015-11-03 12:40:00,108.09,108.11,108.03,108.06,14717.0,91.6836,91.7006,91.6327,91.6581,14717.0
2015-11-03 12:45:00,108.07,108.13,108.04,108.12,7728.0,91.6666,91.7175,91.6412,91.709,7728.0
2015-11-03 12:50:00,108.14,108.17,108.11,108.14,85367.0,91.726,91.7514,91.7006,91.726,85367.0
2015-11-03 12:55:00,108.15,108.22,108.13,108.18,119269.0,91.7345,91.7939,91.7175,91.7599,119269.0
2015-11-03 13:00:00,108.18,108.24,108.18,108.23,75184.0,91.7599,91.8108,91.7599,91.8023,75184.0
2015-11-03 13:05:00,108.24,108.25,108.17,108.18,26980.0,91.8108,91.8193,91.7514,91.7599,26980.0
2015-11-03 13:10:00,108.18,108.2,108.14,108.18,45933.0,91.7599,91.7769,91.726,91.7599,45933.0
2015-11-03 13:15:00,108.17,108.23,108.14,108.23,23146.0,91.7514,91.8023,91.726,91.8023,23146.0
2015-11-03 13:20:00,108.24,108.25,108.2,108.25,26313.0,91.8108,91.8193,91.7769,91.8193,26313.0
2015-11-03 13:25:00,108.23,108.25,108.19,108.22,36362.0,91.8023,91.8193,91.7684,91.7939,36362.0
2015-11-03 13:30:00,108.22,108.26,108.19,108.22,24656.0,91.7939,91.8278,91.7684,91.7939,24656.0
2015-11-03 13:35:00,108.2,108.31,108.19,108.3,31773.0,91.7769,91.8702,91.7684,91.8617,31773.0
2015-11-03 13:40:00,108.3,108.34,108.29,108.32,49359.0,91.8617,91.8956,91.8532,91.8787,49359.0
2015-11-03 13:45:00,108.32,108.37,108.31,108.34,10445.0,91.8787,91.9211,91.8702,91.8956,10445.0
2015-11-03 13:50:00,108.33,108.34,108.28,108.28,25472.0,91.8872,91.8956,91.8447,91.8447,25472.0
2015-11-03 13:55:00,108.29,108.32,108.27,108.3,35269.0,91.8532,91.8787,91.8363,91.8617,35269.0
2015-11-03 14:00:00,108.3,108.33,108.29,108.33,37545.0,91.8617,91.8872,91.8532,91.8872,37545.0
2015-11-03 14:05:00,108.33,108.47,108.31,108.45,133773.0,91.8872,92.0059,91.8702,91.9889,133773.0
2015-11-03 14:10:00,108.46,108.51,108.46,108.5,32492.0,91.9974,92.0398,91.9974,92.0314,32492.0
2015-11-03 14:15:00,108.49,108.51,108.41,108.42,40452.0,92.0229,92.0398,91.955,91.9635,40452.0
2015-11-03 14:20:00,108.43,108.47,108.41,108.46,19186.0,91.972,92.0059,91.955,91.9974,19186.0
2015-11-03 14:25:00,108.44,108.55,108.42,108.54,57012.0,91.9805,92.0738,91.9635,92.0653,57012.0
2015-11-03 14:30:00,108.54,108.57,108.53,108.55,28379.0,92.0653,92.0907,92.0568,92.0738,28379.0
2015-11-03 14:35:00,108.55,108.56,108.48,108.48,81373.0,92.0738,92.0822,92.0144,92.0144,81373.0
2015-11-03 14:40:00,108.48,108.51,108.42,108.43,37992.0,92.0144,92.0398,91.9635,91.972,37992.0
2015-11-03 14:45:00,108.43,108.47,108.41,108.47,33089.0,91.972,92.0059,91.955,92.0059,33089.0
2015-11-03 14:50:00,108.47,108.51,108.45,108.45,59142.0,92.0059,92.0398,91.9889,91.9889,59142.0
2015-11-03 14:55:00,108.45,108.47,108.42,108.45,53964.0,91.9889,92.0059,91.9635,91.9889,53964.0
2015-11-03 15:00:00,108.45,108.46,108.32,108.34,61047.0,91.9889,91.9974,91.8787,91.8956,61047.0
2015-11-03 15:05:00,108.34,108.38,108.34,108.36,51256.0,91.8956,91.9296,91.8956,91.9126,51256.0
2015-11-03 15:10:00,108.36,108.42,108.36,108.42,38383.0,91.9126,91.9635,91.9126,91.9635,38383.0
2015-11-03 15:15:00,108.41,108.42,108.35,108.42,50174.0,91.955,91.9635,91.9041,91.9635,50174.0
2015-11-03 15:20:00,108.42,108.43,108.37,108.37,40240.0,91.9635,91.972,91.9211,91.9211,40240.0
2015-11-03 15:25:00,108.37,108.42,108.32,108.34,69590.0,91.9211,91.9635,91.8787,91.8956,69590.0
2015-11-03 15:30:00,108.33,108.36,108.3,108.31,59985.0,91.8872,91.9126,91.8617,91.8702,59985.0
2015-11-03 15:35:00,108.33,108.35,108.26,108.29,45167.0,91.8872,91.9041,91.8278,91.8532,45167.0
2015-11-03 15:40:00,108.29,108.3,108.18,108.2,57196.0,91.8532,91.8617,91.7599,91.7769,57196.0
2015-11-03 15:45:00,108.21,108.24,108.16,108.21,73507.0,91.7854,91.8108,91.743,91.7854,73507.0
2015-11-03 15:50:00,108.21,108.24,108.2,108.2,36629.0,91.7854,91.8108,91.7769,91.7769,36629.0
2015-11-03 15:55:00,108.2,108.2,108.11,108.19,72075.0,91.7769,91.7769,91.7006,91.7684,72075.0
2015-11-04 09:30:00,108.51,108.53,108.38,108.39,330767.0,92.0398,92.0568,91.9296,91.9381,330767.0
2015-11-04 09:35:00,108.38,108.48,108.28,108.3,24339.0,91.9296,92.0144,91.8447,91.8617,24339.0
2015-11-04 09:40:00,108.28,108.29,108.14,108.17,29829.0,91.8447,91.8532,91.726,91.7514,29829.0
2015-11-04 09:45:00,108.16,108.19,108.01,108.02,39753.0,91.743,91.7684,91.6157,91.6242,39753.0
2015-11-04 09:50:00,108.04,108.04,107.92,107.99,32376.0,91.6412,91.6412,91.5394,91.5988,32376.0
2015-11-04 09:55:00,107.97,108.06,107.97,108.05,18643.0,91.5818,91.6581,91.5818,91.6497,18643.0
2015-11-04 10:00:00,108.04,108.19,107.9,108.16,39292.0,91.6412,91.7684,91.5224,91.743,39292.0
2015-11-04 10:05:00,108.17,108.22,108.15,108.2,8715.0,91.7514,91.7939,91.7345,91.7769,8715.0
2015-11-04 10:10:00,108.2,108.21,108.07,108.11,15900.0,91.7769,91.7854,91.6666,91.7006,15900.0
2015-11-04 10:15:00,108.07,108.22,108.07,108.22,13895.0,91.6666,91.7939,91.6666,91.7939,13895.0
2015-11-04 10:20:00,108.25,108.26,108.2,108.21,35998.0,91.8193,91.8278,91.7769,91.7854,35998.0
2015-11-04 10:25:00,108.24,108.26,108.18,108.23,22329.0,91.8108,91.8278,91.7599,91.8023,22329.0
2015-11-04 10:30:00,108.24,108.36,108.15,108.32,26346.0,91.8108,91.9126,91.7345,91.8787,26346.0
2015-11-04 10:35:00,108.32,108.32,108.18,108.18,26033.0,91.8787,91.8787,91.7599,91.7599,26033.0
2015-11-04 10:40:00,108.19,108.19,108.02,108.05,19897.0,91.7684,91.7684,91.6242,91.6497,19897.0
2015-11-04 10:45:00,108.06,108.17,108.05,108.17,20558.0,91.6581,91.7514,91.6497,91.7514,20558.0
2015-11-04 10:50:00,108.18,108.2,108.03,108.06,35181.0,91.7599,91.7769,91.6327,91.6581,35181.0
2015-11-04 10:55:00,108.05,108.07,107.97,108.01,12411.0,91.6497,91.6666,91.5818,91.6157,12411.0
2015-11-04 11:00:00,107.99,108.0,107.91,107.96,29861.0,91.5988,91.6072,91.5309,91.5733,29861.0
2015-11-04 11:05:00,107.97,107.98,107.81,107.83,30941.0,91.5818,91.5903,91.4461,91.4631,30941.0
2015-11-04 11:10:00,107.78,107.86,107.75,107.78,59565.0,91.4206,91.4885,91.3952,91.4206,59565.0
2015-11-04 11:15:00,107.77,107.92,107.76,107.91,18869.0,91.4122,91.5394,91.4037,91.5309,18869.0
2015-11-04 11:20:00,107.89,107.97,107.84,107.86,21011.0,91.5139,91.5818,91.4715,91.4885,21011.0
2015-11-04 11:25:00,107.91,107.91,107.77,107.8,32619.0,91.5309,91.5309,91.4122,91.4376,32619.0
2015-11-04 11:30:00,107.82,107.86,107.76,107.78,26056.0,91.4546,91.4885,91.4037,91.4206,26056.0
2015-11-04 11:35:00,107.75,107.84,107.71,107.83,11123.0,91.3952,91.4715,91.3613,91.4631,11123.0
2015-11-04 11:40:00,107.84,107.85,107.79,107.83,15922.0,91.4715,91.48,91.4291,91.4631,15922.0
2015-11-04 11:45:00,107.82,107.92,107.72,107.91,19304.0,91.4546,91.5394,91.3697,91.5309,19304.0
2015-11-04 11:50:00,107.92,107.92,107.84,107.86,12467.0,91.5394,91.5394,91.4715,91.4885,12467.0
2015-11-04 11:55:00,107.88,107.9,107.8,107.85,32416.0,91.5055,91.5224,91.4376,91.48,32416.0
2015-11-04 12:00:00,107.85,107.91,107.81,107.9,18214.0,91.48,91.5309,91.4461,91.5224,18214.0
2015-11-04 12:05:00,107.91,108.04,107.89,108.03,27342.0,91.5309,91.6412,91.5139,91.6327,27342.0
2015-11-04 12:10:00,108.03,108.07,108.01,108.05,18151.0,91.6327,91.6666,91.6157,91.6497,18151.0
2015-11-04 12:15:00,108.06,108.07,107.96,108.0,32342.0,91.6581,91.6666,91.5733,91.6072,32342.0
2015-11-04 12:20:00,107.98,107.99,107.95,107.97,6291.0,91.5903,91.5988,91.5648,91.5818,6291.0
2015-11-04 12:25:00,107.98,108.03,107.93,107.93,11624.0,91.5903,91.6327,91.5479,91.5479,11624.0
2015-11-04 12:30:00,107.93,107.97,107.83,107.84,24601.0,91.5479,91.5818,91.4631,91.4715,24601.0
2015-11-04 12:35:00,107.85,107.85,107.81,107.84,9337.0,91.48,91.48,91.4461,91.4715,9337.0
2015-11-04 12:40:00,107.84,107.88,107.78,107.88,20476.0,91.4715,91.5055,91.4206,91.5055,20476.0
2015-11-04 12:45:00,107.87,107.92,107.86,107.86,14301.0,91.497,91.5394,91.4885,91.4885,14301.0
2015-11-04 12:50:00,107.86,107.87,107.82,107.84,8127.0,91.4885,91.497,91.4546,91.4715,8127.0
2015-11-04 12:55:00,107.85,107.89,107.81,107.89,21511.0,91.48,91.5139,91.4461,91.5139,21511.0
2015-11-04 13:00:00,107.89,107.91,107.69,107.69,24167.0,91.5139,91.5309,91.3443,91.3443,24167.0
2015-11-04 13:05:00,107.71,107.73,107.62,107.62,13065.0,91.3613,91.3782,91.2849,91.2849,13065.0
2015-11-04 13:10:00,107.63,107.7,107.62,107.67,13052.0,91.2934,91.3528,91.2849,91.3273,13052.0
2015-11-04 13:15:00,107.66,107.69,107.58,107.59,9905.0,91.3189,91.3443,91.251,91.2595,9905.0
2015-11-04 13:20:00,107.58,107.65,107.57,107.65,24607.0,91.251,91.3104,91.2425,91.3104,24607.0
2015-11-04 13:25:00,107.66,107.72,107.66,107.72,25448.0,91.3189,91.3697,91.3189,91.3697,25448.0
2015-11-04 13:30:00,107.73,107.75,107.7,107.75,7505.0,91.3782,91.3952,91.3528,91.3952,7505.0
2015-11-04 13:35:00,107.75,107.8,107.75,107.78,8858.0,91.3952,91.4376,91.3952,91.4206,8858.0
2015-11-04 13:40:00,107.79,107.79,107.72,107.78,14441.0,91.4291,91.4291,91.3697,91.4206,14441.0
2015-11-04 13:45:00,107.76,107.76,107.66,107.7,14416.0,91.4037,91.4037,91.3189,91.3528,14416.0
2015-11-04 13:50:00,107.71,107.75,107.7,107.74,10046.0,91.3613,91.3952,91.3528,91.3867,10046.0
2015-11-04 13:55:00,107.75,107.79,107.71,107.77,6559.0,91.3952,91.4291,91.3613,91.4122,6559.0
2015-11-04 14:00:00,107.78,107.8,107.74,107.79,10901.0,91.4206,91.4376,91.3867,91.4291,10901.0
2015-11-04 14:05:00,107.8,107.88,107.79,107.88,60858.0,91.4376,91.5055,91.4291,91.5055,60858.0
2015-11-04 14:10:00,107.88,107.94,107.87,107.89,11730.0,91.5055,91.5564,91.497,91.5139,11730.0
2015-11-04 14:15:00,107.88,107.96,107.88,107.92,10569.0,91.5055,91.5733,91.5055,91.5394,10569.0
2015-11-04 14:20:00,107.94,107.94,107.84,107.85,24684.0,91.5564,91.5564,91.4715,91.48,24684.0
2015-11-04 14:25:00,107.85,107.87,107.81,107.87,14243.0,91.48,91.497,91.4461,91.497,14243.0
2015-11-04 14:30:00,107.86,108.0,107.85,108.0,17013.0,91.4885,91.6072,91.48,91.6072,17013.0
2015-11-04 14:35:00,107.99,108.06,107.98,107.99,18312.0,91.5988,91.6581,91.5903,91.5988,18312.0
2015-11-04 14:40:00,107.99,108.02,107.92,107.94,12543.0,91.5988,91.6242,91.5394,91.5564,12543.0
2015-11-04 14:45:00,107.94,107.99,107.91,107.97,26538.0,91.5564,91.5988,91.5309,91.5818,26538.0
2015-11-04 14:50:00,107.95,107.95,107.86,107.89,12245.0,91.5648,91.5648,91.4885,91.5139,12245.0
2015-11-04 14:55:00,107.89,107.96,107.87,107.93,15975.0,91.5139,91.5733,91.497,91.5479,15975.0
2015-11-04 15:00:00,107.94,107.96,107.79,107.8,30156.0,91.5564,91.5733,91.4291,91.4376,30156.0
2015-11-04 15:05:00,107.82,107.85,107.79,107.84,21414.0,91.4546,91.48,91.4291,91.4715,21414.0
2015-11-04 15:10:00,107.85,107.86,107.77,107.81,32841.0,91.48,91.4885,91.4122,91.4461,32841.0
2015-11-04 15:15:00,107.81,107.86,107.76,107.82,109096.0,91.4461,91.4885,91.4037,91.4546,109096.0
2015-11-04 15:20:00,107.82,107.91,107.82,107.88,59033.0,91.4546,91.5309,91.4546,91.5055,59033.0
2015-11-04 15:25:00,107.88,107.94,107.87,107.88,58308.0,91.5055,91.5564,91.497,91.5055,58308.0
2015-11-04 15:30:00,107.88,107.9,107.8,107.81,79055.0,91.5055,91.5224,91.4376,91.4461,79055.0
2015-11-04 15:35:00,107.8,107.84,107.75,107.82,65808.0,91.4376,91.4715,91.3952,91.4546,65808.0
2015-11-04 15:40:00,107.83,107.87,107.74,107.75,86576.0,91.4631,91.497,91.3867,91.3952,86576.0
2015-11-04 15:45:00,107.74,107.82,107.74,107.79,62340.0,91.3867,91.4546,91.3867,91.4291,62340.0
2015-11-04 15:50:00,107.79,107.8,107.74,107.75,69363.0,91.4291,91.4376,91.3867,91.3952,69363.0
2015-11-04 15:55:00,107.75,107.92,107.74,107.91,75272.0,91.3952,91.5394,91.3867,91.5309,75272.0
2015-11-05 09:30:00,108.04,108.11,107.83,107.95,79196.0,91.6412,91.7006,91.4631,91.5648,79196.0
2015-11-05 09:35:00,107.96,108.02,107.9,107.96,48017.0,91.5733,91.6242,91.5224,91.5733,48017.0
2015-11-05 09:40:00,107.93,107.94,107.8,107.84,27858.0,91.5479,91.5564,91.4376,91.4715,27858.0
2015-11-05 09:45:00,107.88,108.03,107.86,108.02,30206.0,91.5055,91.6327,91.4885,91.6242,30206.0
2015-11-05 09:50:00,108.03,108.05,108.0,108.03,28423.0,91.6327,91.6497,91.6072,91.6327,28423.0
2015-11-05 09:55:00,108.06,108.16,108.05,108.16,58742.0,91.6581,91.743,91.6497,91.743,58742.0
2015-11-05 10:00:00,108.14,108.23,108.11,108.11,49476.0,91.726,91.8023,91.7006,91.7006,49476.0
2015-11-05 10:05:00,108.1,108.1,107.95,107.95,8956.0,91.6921,91.6921,91.5648,91.5648,8956.0
2015-11-05 10:10:00,107.9,107.95,107.76,107.77,38057.0,91.5224,91.5648,91.4037,91.4122,38057.0
2015-11-05 10:15:00,107.77,107.81,107.6,107.66,33814.0,91.4122,91.4461,91.268,91.3189,33814.0
2015-11-05 10:20:00,107.66,107.75,107.65,107.65,27399.0,91.3189,91.3952,91.3104,91.3104,27399.0
2015-11-05 10:25:00,107.64,107.67,107.45,107.48,72102.0,91.3019,91.3273,91.1407,91.1662,72102.0
2015-11-05 10:30:00,107.47,107.47,107.3,107.35,46930.0,91.1577,91.1577,91.0135,91.0559,46930.0
2015-11-05 10:35:00,107.4,107.45,107.36,107.38,26961.0,91.0983,91.1407,91.0644,91.0814,26961.0
2015-11-05 10:40:00,107.38,107.39,107.25,107.33,84485.0,91.0814,91.0898,90.9711,91.0389,84485.0
2015-11-05 10:45:00,107.29,107.36,107.21,107.25,29920.0,91.005,91.0644,90.9372,90.9711,29920.0
2015-11-05 10:50:00,107.26,107.4,107.25,107.39,35160.0,90.9796,91.0983,90.9711,91.0898,35160.0
2015-11-05 10:55:00,107.41,107.43,107.38,107.41,11338.0,91.1068,91.1238,91.0814,91.1068,11338.0
2015-11-05 11:00:00,107.42,107.46,107.37,107.44,13563.0,91.1153,91.1492,91.0729,91.1322,13563.0
2015-11-05 11:05:00,107.43,107.45,107.36,107.36,47996.0,91.1238,91.1407,91.0644,91.0644,47996.0
2015-11-05 11:10:00,107.34,107.44,107.33,107.44,12040.0,91.0474,91.1322,91.0389,91.1322,12040.0
2015-11-05 11:15:00,107.47,107.56,107.47,107.51,49272.0,91.1577,91.234,91.1577,91.1916,49272.0
2015-11-05 11:20:00,107.5,107.55,107.5,107.51,12187.0,91.1831,91.2256,91.1831,91.1916,12187.0
2015-11-05 11:25:00,107.54,107.59,107.53,107.57,7786.0,91.2171,91.2595,91.2086,91.2425,7786.0
2015-11-05 11:30:00,107.57,107.61,107.55,107.56,16703.0,91.2425,91.2764,91.2256,91.234,16703.0
2015-11-05 11:35:00,107.56,107.57,107.5,107.5,12191.0,91.234,91.2425,91.1831,91.1831,12191.0
2015-11-05 11:40:00,107.48,107.6,107.46,107.6,10138.0,91.1662,91.268,91.1492,91.268,10138.0
2015-11-05 11:45:00,107.6,107.73,107.59,107.69,41403.0,91.268,91.3782,91.2595,91.3443,41403.0
2015-11-05 11:50:00,107.72,107.77,107.71,107.76,25280.0,91.3697,91.4122,91.3613,91.4037,25280.0
2015-11-05 11:55:00,107.78,107.79,107.71,107.76,8381.0,91.4206,91.4291,91.3613,91.4037,8381.0
2015-11-05 12:00:00,107.75,107.77,107.72,107.74,9865.0,91.3952,91.4122,91.3697,91.3867,9865.0
2015-11-05 12:05:00,107.77,107.83,107.76,107.78,33940.0,91.4122,91.4631,91.4037,91.4206,33940.0
2015-11-05 12:10:00,107.77,107.78,107.65,107.67,20070.0,91.4122,91.4206,91.3104,91.3273,20070.0
2015-11-05 12:15:00,107.67,107.74,107.67,107.68,57562.0,91.3273,91.3867,91.3273,91.3358,57562.0
2015-11-05 12:20:00,107.69,107.75,107.68,107.73,38806.0,91.3443,91.3952,91.3358,91.3782,38806.0
2015-11-05 12:25:00,107.72,107.87,107.71,107.84,29388.0,91.3697,91.497,91.3613,91.4715,29388.0
2015-11-05 12:30:00,107.85,107.88,107.77,107.81,28373.0,91.48,91.5055,91.4122,91.4461,28373.0
2015-11-05 12:35:00,107.81,107.81,107.74,107.77,23260.0,91.4461,91.4461,91.3867,91.4122,23260.0
2015-11-05 12:40:00,107.77,107.87,107.77,107.84,15433.0,91.4122,91.497,91.4122,91.4715,15433.0
2015-11-05 12:45:00,107.83,107.86,107.76,107.79,13520.0,91.4631,91.4885,91.4037,91.4291,13520.0
2015-11-05 12:50:00,107.79,107.85,107.75,107.83,36255.0,91.4291,91.48,91.3952,91.4631,36255.0
2015-11-05 12:55:00,107.84,107.92,107.82,107.92,15910.0,91.4715,91.5394,91.4546,91.5394,15910.0
2015-11-05 13:00:00,107.95,107.96,107.89,107.96,6716.0,91.5648,91.5733,91.5139,91.5733,6716.0
2015-11-05 13:05:00,107.96,107.97,107.91,107.91,4543.0,91.5733,91.5818,91.5309,91.5309,4543.0
2015-11-05 13:10:00,107.91,107.94,107.86,107.87,16123.0,91.5309,91.5564,91.4885,91.497,16123.0
2015-11-05 13:15:00,107.86,107.91,107.82,107.83,13865.0,91.4885,91.5309,91.4546,91.4631,13865.0
2015-11-05 13:20:00,107.84,107.86,107.73,107.77,16748.0,91.4715,91.4885,91.3782,91.4122,16748.0
2015-11-05 13:25:00,107.77,107.81,107.72,107.72,13328.0,91.4122,91.4461,91.3697,91.3697,13328.0
2015-11-05 13:30:00,107.73,107.86,107.73,107.84,10071.0,91.3782,91.4885,91.3782,91.4715,10071.0
2015-11-05 13:35:00,107.84,107.88,107.83,107.86,19219.0,91.4715,91.5055,91.4631,91.4885,19219.0
2015-11-05 13:40:00,107.84,107.88,107.78,107.81,18185.0,91.4715,91.5055,91.4206,91.4461,18185.0
2015-11-05 13:45:00,107.8,107.83,107.78,107.8,8812.0,91.4376,91.4631,91.4206,91.4376,8812.0
2015-11-05 13:50:00,107.8,107.84,107.76,107.84,12010.0,91.4376,91.4715,91.4037,91.4715,12010.0
2015-11-05 13:55:00,107.85,107.86,107.81,107.82,9134.0,91.48,91.4885,91.4461,91.4546,9134.0
2015-11-05 14:00:00,107.87,107.91,107.84,107.86,12779.0,91.497,91.5309,91.4715,91.4885,12779.0
2015-11-05 14:05:00,107.87,107.88,107.76,107.76,19171.0,91.497,91.5055,91.4037,91.4037,19171.0
2015-11-05 14:10:00,107.78,107.78,107.72,107.76,25988.0,91.4206,91.4206,91.3697,91.4037,25988.0
2015-11-05 14:15:00,107.76,107.77,107.68,107.69,12442.0,91.4037,91.4122,91.3358,91.3443,12442.0
2015-11-05 14:20:00,107.68,107.69,107.62,107.65,16201.0,91.3358,91.3443,91.2849,91.3104,16201.0
2015-11-05 14:25:00,107.66,107.66,107.62,107.64,9125.0,91.3189,91.3189,91.2849,91.3019,9125.0
2015-11-05 14:30:00,107.64,107.64,107.59,107.61,9850.0,91.3019,91.3019,91.2595,91.2764,9850.0
2015-11-05 14:35:00,107.6,107.62,107.55,107.59,17388.0,91.268,91.2849,91.2256,91.2595,17388.0
2015-11-05 14:40:00,107.58,107.68,107.58,107.66,38493.0,91.251,91.3358,91.251,91.3189,38493.0
2015-11-05 14:45:00,107.64,107.68,107.62,107.65,19250.0,91.3019,91.3358,91.2849,91.3104,19250.0
2015-11-05 14:50:00,107.66,107.7,107.65,107.65,13882.0,91.3189,91.3528,91.3104,91.3104,13882.0
2015-11-05 14:55:00,107.65,107.71,107.64,107.71,23340.0,91.3104,91.3613,91.3019,91.3613,23340.0
2015-11-05 15:00:00,107.71,107.71,107.64,107.66,13836.0,91.3613,91.3613,91.3019,91.3189,13836.0
2015-11-05 15:05:00,107.66,107.68,107.62,107.68,9230.0,91.3189,91.3358,91.2849,91.3358,9230.0
2015-11-05 15:10:00,107.68,107.7,107.59,107.6,17816.0,91.3358,91.3528,91.2595,91.268,17816.0
2015-11-05 15:15:00,107.61,107.77,107.6,107.73,26341.0,91.2764,91.4122,91.268,91.3782,26341.0
2015-11-05 15:20:00,107.74,107.78,107.74,107.76,23905.0,91.3867,91.4206,91.3867,91.4037,23905.0
2015-11-05 15:25:00,107.77,107.91,107.76,107.89,37107.0,91.4122,91.5309,91.4037,91.5139,37107.0
2015-11-05 15:30:00,107.89,107.9,107.81,107.83,15591.0,91.5139,91.5224,91.4461,91.4631,15591.0
2015-11-05 15:35:00,107.85,107.87,107.81,107.85,45059.0,91.48,91.497,91.4461,91.48,45059.0
2015-11-05 15:40:00,107.84,107.94,107.84,107.94,19162.0,91.4715,91.5564,91.4715,91.5564,19162.0
2015-11-05 15:45:00,107.92,107.92,107.79,107.82,35577.0,91.5394,91.5394,91.4291,91.4546,35577.0
2015-11-05 15:50:00,107.82,107.89,107.82,107.86,53279.0,91.4546,91.5139,91.4546,91.4885,53279.0
2015-11-05 15:55:00,107.85,107.87,107.8,107.81,34350.0,91.48,91.497,91.4376,91.4461,34350.0
2015-11-06 09:30:00,107.57,107.76,107.57,107.69,73123.0,91.2425,91.4037,91.2425,91.3443,73123.0
2015-11-06 09:35:00,107.69,107.83,107.68,107.74,12820.0,91.3443,91.4631,91.3358,91.3867,12820.0
2015-11-06 09:40:00,107.76,107.85,107.68,107.68,18311.0,91.4037,91.48,91.3358,91.3358,18311.0
2015-11-06 09:45:00,107.67,107.7,107.52,107.52,12809.0,91.3273,91.3528,91.2001,91.2001,12809.0
2015-11-06 09:50:00,107.52,107.54,107.33,107.34,39659.0,91.2001,91.2171,91.0389,91.0474,39659.0
2015-11-06 09:55:00,107.29,107.36,107.23,107.27,20336.0,91.005,91.0644,90.9541,90.9881,20336.0
2015-11-06 10:00:00,107.26,107.27,107.06,107.07,93297.0,90.9796,90.9881,90.8099,90.8184,93297.0
2015-11-06 10:05:00,107.07,107.09,106.92,107.08,36932.0,90.8184,90.8354,90.6912,90.8269,36932.0
2015-11-06 10:10:00,107.07,107.23,107.06,107.21,50538.0,90.8184,90.9541,90.8099,90.9372,50538.0
2015-11-06 10:15:00,107.21,107.23,107.08,107.21,37608.0,90.9372,90.9541,90.8269,90.9372,37608.0
2015-11-06 10:20:00,107.19,107.21,107.13,107.13,21188.0,90.9202,90.9372,90.8693,90.8693,21188.0
2015-11-06 10:25:00,107.12,107.19,107.05,107.19,11730.0,90.8608,90.9202,90.8014,90.9202,11730.0
2015-11-06 10:30:00,107.21,107.32,107.18,107.27,10999.0,90.9372,91.0305,90.9117,90.9881,10999.0
2015-11-06 10:35:00,107.28,107.41,107.27,107.41,7657.0,90.9965,91.1068,90.9881,91.1068,7657.0
2015-11-06 10:40:00,107.4,107.55,107.4,107.53,29956.0,91.0983,91.2256,91.0983,91.2086,29956.0
2015-11-06 10:45:00,107.57,107.64,107.5,107.51,21178.0,91.2425,91.3019,91.1831,91.1916,21178.0
2015-11-06 10:50:00,107.54,107.58,107.43,107.43,17961.0,91.2171,91.251,91.1238,91.1238,17961.0
2015-11-06 10:55:00,107.43,107.43,107.36,107.41,13666.0,91.1238,91.1238,91.0644,91.1068,13666.0
2015-11-06 11:00:00,107.42,107.45,107.27,107.31,6531.0,91.1153,91.1407,90.9881,91.022,6531.0
2015-11-06 11:05:00,107.35,107.48,107.32,107.38,6201.0,91.0559,91.1662,91.0305,91.0814,6201.0
2015-11-06 11:10:00,107.44,107.47,107.35,107.47,12154.0,91.1322,91.1577,91.0559,91.1577,12154.0
2015-11-06 11:15:00,107.46,107.46,107.29,107.3,17439.0,91.1492,91.1492,91.005,91.0135,17439.0
2015-11-06 11:20:00,107.32,107.34,107.2,107.2,36020.0,91.0305,91.0474,90.9287,90.9287,36020.0
2015-11-06 11:25:00,107.22,107.25,107.15,107.22,16222.0,90.9456,90.9711,90.8863,90.9456,16222.0
2015-11-06 11:30:00,107.24,107.34,107.24,107.34,3074.0,90.9626,91.0474,90.9626,91.0474,3074.0
2015-11-06 11:35:00,107.34,107.41,107.32,107.32,11107.0,91.0474,91.1068,91.0305,91.0305,11107.0
2015-11-06 11:40:00,107.31,107.34,107.28,107.3,9020.0,91.022,91.0474,90.9965,91.0135,9020.0
2015-11-06 11:45:00,107.3,107.45,107.3,107.42,16714.0,91.0135,91.1407,91.0135,91.1153,16714.0
2015-11-06 11:50:00,107.41,107.52,107.4,107.48,11265.0,91.1068,91.2001,91.0983,91.1662,11265.0
2015-11-06 11:55:00,107.47,107.47,107.36,107.36,28267.0,91.1577,91.1577,91.0644,91.0644,28267.0
2015-11-06 12:00:00,107.37,107.43,107.34,107.39,50560.0,91.0729,91.1238,91.0474,91.0898,50560.0
2015-11-06 12:05:00,107.39,107.41,107.36,107.4,17921.0,91.0898,91.1068,91.0644,91.0983,17921.0
2015-11-06 12:10:00,107.41,107.49,107.4,107.43,29353.0,91.1068,91.1747,91.0983,91.1238,29353.0
2015-11-06 12:15:00,107.43,107.46,107.36,107.39,20688.0,91.1238,91.1492,91.0644,91.0898,20688.0
2015-11-06 12:20:00,107.37,107.37,107.21,107.22,37338.0,91.0729,91.0729,90.9372,90.9456,37338.0
2015-11-06 12:25:00,107.23,107.27,107.2,107.26,24669.0,90.9541,90.9881,90.9287,90.9796,24669.0
2015-11-06 12:30:00,107.25,107.3,107.23,107.27,30303.0,90.9711,91.0135,90.9541,90.9881,30303.0
2015-11-06 12:35:00,107.26,107.28,107.16,107.2,56111.0,90.9796,90.9965,90.8947,90.9287,56111.0
2015-11-06 12:40:00,107.16,107.28,107.15,107.28,20013.0,90.8947,90.9965,90.8863,90.9965,20013.0
2015-11-06 12:45:00,107.28,107.34,107.27,107.27,18882.0,90.9965,91.0474,90.9881,90.9881,18882.0
2015-11-06 12:50:00,107.28,107.31,107.24,107.29,13464.0,90.9965,91.022,90.9626,91.005,13464.0
2015-11-06 12:55:00,107.29,107.33,107.28,107.32,17642.0,91.005,91.0389,90.9965,91.0305,17642.0
2015-11-06 13:00:00,107.32,107.38,107.29,107.36,23366.0,91.0305,91.0814,91.005,91.0644,23366.0
2015-11-06 13:05:00,107.37,107.41,107.33,107.39,28314.0,91.0729,91.1068,91.0389,91.0898,28314.0
2015-11-06 13:10:00,107.38,107.43,107.38,107.42,13413.0,91.0814,91.1238,91.0814,91.1153,13413.0
2015-11-06 13:15:00,107.42,107.44,107.4,107.43,23994.0,91.1153,91.1322,91.0983,91.1238,23994.0
2015-11-06 13:20:00,107.45,107.51,107.43,107.45,31348.0,91.1407,91.1916,91.1238,91.1407,31348.0
2015-11-06 13:25:00,107.46,107.48,107.42,107.43,8701.0,91.1492,91.1662,91.1153,91.1238,8701.0
2015-11-06 13:30:00,107.44,107.45,107.38,107.38,13640.0,91.1322,91.1407,91.0814,91.0814,13640.0
2015-11-06 13:35:00,107.39,107.39,107.36,107.36,5551.0,91.0898,91.0898,91.0644,91.0644,5551.0
2015-11-06 13:40:00,107.42,107.42,107.37,107.38,14651.0,91.1153,91.1153,91.0729,91.0814,14651.0
2015-11-06 13:45:00,107.36,107.49,107.33,107.49,18904.0,91.0644,91.1747,91.0389,91.1747,18904.0
2015-11-06 13:50:00,107.49,107.64,107.48,107.58,39907.0,91.1747,91.3019,91.1662,91.251,39907.0
2015-11-06 13:55:00,107.59,107.6,107.53,107.56,10234.0,91.2595,91.268,91.2086,91.234,10234.0
2015-11-06 14:00:00,107.6,107.77,107.57,107.72,42354.0,91.268,91.4122,91.2425,91.3697,42354.0
2015-11-06 14:05:00,107.72,107.73,107.7,107.72,4398.0,91.3697,91.3782,91.3528,91.3697,4398.0
2015-11-06 14:10:00,107.71,107.72,107.63,107.63,10417.0,91.3613,91.3697,91.2934,91.2934,10417.0
2015-11-06 14:15:00,107.67,107.67,107.54,107.55,28337.0,91.3273,91.3273,91.2171,91.2256,28337.0
2015-11-06 14:20:00,107.57,107.62,107.56,107.57,7233.0,91.2425,91.2849,91.234,91.2425,7233.0
2015-11-06 14:25:00,107.57,107.57,107.48,107.57,29877.0,91.2425,91.2425,91.1662,91.2425,29877.0
2015-11-06 14:30:00,107.55,107.59,107.42,107.43,25880.0,91.2256,91.2595,91.1153,91.1238,25880.0
2015-11-06 14:35:00,107.42,107.47,107.37,107.37,16324.0,91.1153,91.1577,91.0729,91.0729,16324.0
2015-11-06 14:40:00,107.37,107.41,107.33,107.39,19294.0,91.0729,91.1068,91.0389,91.0898,19294.0
2015-11-06 14:45:00,107.39,107.45,107.37,107.43,16369.0,91.0898,91.1407,91.0729,91.1238,16369.0
2015-11-06 14:50:00,107.44,107.48,107.39,107.46,32989.0,91.1322,91.1662,91.0898,91.1492,32989.0
2015-11-06 14:55:00,107.46,107.53,107.43,107.5,14807.0,91.1492,91.2086,91.1238,91.1831,14807.0
2015-11-06 15:00:00,107.49,107.57,107.48,107.5,11612.0,91.1747,91.2425,91.1662,91.1831,11612.0
2015-11-06 15:05:00,107.51,107.56,107.49,107.54,23855.0,91.1916,91.234,91.1747,91.2171,23855.0
2015-11-06 15:10:00,107.54,107.55,107.5,107.54,11992.0,91.2171,91.2256,91.1831,91.2171,11992.0
2015-11-06 15:15:00,107.55,107.58,107.52,107.55,39803.0,91.2256,91.251,91.2001,91.2256,39803.0
2015-11-06 15:20:00,107.56,107.6,107.52,107.6,13661.0,91.234,91.268,91.2001,91.268,13661.0
2015-11-06 15:25:00,107.6,107.64,107.55,107.6,32681.0,91.268,91.3019,91.2256,91.268,32681.0
2015-11-06 15:30:00,107.61,107.71,107.6,107.71,22688.0,91.2764,91.3613,91.268,91.3613,22688.0
2015-11-06 15:35:00,107.71,107.72,107.59,107.6,37458.0,91.3613,91.3697,91.2595,91.268,37458.0
2015-11-06 15:40:00,107.62,107.66,107.6,107.64,17232.0,91.2849,91.3189,91.268,91.3019,17232.0
2015-11-06 15:45:00,107.65,107.71,107.65,107.68,34722.0,91.3104,91.3613,91.3104,91.3358,34722.0
2015-11-06 15:50:00,107.69,107.76,107.68,107.7,30298.0,91.3443,91.4037,91.3358,91.3528,30298.0
2015-11-06 15:55:00,107.71,107.79,107.68,107.79,76525.0,91.3613,91.4291,91.3358,91.4291,76525.0
2015-11-09 09:30:00,107.9,107.9,107.33,107.33,147191.0,91.5224,91.5224,91.0389,91.0389,147191.0
2015-11-09 09:35:00,107.32,107.49,107.3,107.48,13430.0,91.0305,91.1747,91.0135,91.1662,13430.0
2015-11-09 09:40:00,107.5,107.51,107.14,107.14,18419.0,91.1831,91.1916,90.8778,90.8778,18419.0
2015-11-09 09:45:00,107.14,107.23,107.13,107.15,27715.0,90.8778,90.9541,90.8693,90.8863,27715.0
2015-11-09 09:50:00,107.15,107.19,107.1,107.17,13830.0,90.8863,90.9202,90.8439,90.9032,13830.0
2015-11-09 09:55:00,107.19,107.21,107.09,107.09,17610.0,90.9202,90.9372,90.8354,90.8354,17610.0
2015-11-09 10:00:00,107.08,107.12,107.0,107.03,25375.0,90.8269,90.8608,90.759,90.7845,25375.0
2015-11-09 10:05:00,107.04,107.04,106.91,106.94,42868.0,90.793,90.793,90.6827,90.7081,42868.0
2015-11-09 10:10:00,106.93,106.94,106.85,106.93,14526.0,90.6997,90.7081,90.6318,90.6997,14526.0
2015-11-09 10:15:00,106.91,106.99,106.87,106.9,13597.0,90.6827,90.7506,90.6488,90.6742,13597.0
2015-11-09 10:20:00,106.91,106.94,106.73,106.75,41782.0,90.6827,90.7081,90.53,90.547,41782.0
2015-11-09 10:25:00,106.72,106.8,106.71,106.78,13319.0,90.5215,90.5894,90.5131,90.5724,13319.0
2015-11-09 10:30:00,106.74,106.76,106.68,106.76,10195.0,90.5385,90.5555,90.4876,90.5555,10195.0
2015-11-09 10:35:00,106.78,106.86,106.77,106.86,14239.0,90.5724,90.6403,90.5639,90.6403,14239.0
2015-11-09 10:40:00,106.84,106.87,106.77,106.87,12596.0,90.6233,90.6488,90.5639,90.6488,12596.0
2015-11-09 10:45:00,106.86,106.89,106.84,106.88,16941.0,90.6403,90.6657,90.6233,90.6572,16941.0
2015-11-09 10:50:00,106.84,106.89,106.8,106.81,22693.0,90.6233,90.6657,90.5894,90.5979,22693.0
2015-11-09 10:55:00,106.86,106.92,106.85,106.9,27505.0,90.6403,90.6912,90.6318,90.6742,27505.0
2015-11-09 11:00:00,106.88,106.89,106.77,106.77,28847.0,90.6572,90.6657,90.5639,90.5639,28847.0
2015-11-09 11:05:00,106.78,106.78,106.61,106.62,81386.0,90.5724,90.5724,90.4282,90.4367,81386.0
2015-11-09 11:10:00,106.61,106.67,106.54,106.57,46541.0,90.4282,90.4791,90.3689,90.3943,46541.0
2015-11-09 11:15:00,106.56,106.58,106.46,106.57,123126.0,90.3858,90.4028,90.301,90.3943,123126.0
2015-11-09 11:20:00,106.56,106.57,106.5,106.52,23056.0,90.3858,90.3943,90.3349,90.3519,23056.0
2015-11-09 11:25:00,106.5,106.52,106.34,106.35,46303.0,90.3349,90.3519,90.1992,90.2077,46303.0
2015-11-09 11:30:00,106.34,106.47,106.33,106.45,39547.0,90.1992,90.3095,90.1907,90.2925,39547.0
2015-11-09 11:35:00,106.43,106.48,106.4,106.48,45422.0,90.2756,90.318,90.2501,90.318,45422.0
2015-11-09 11:40:00,106.47,106.51,106.41,106.44,67013.0,90.3095,90.3434,90.2586,90.284,67013.0
2015-11-09 11:45:00,106.44,106.44,106.33,106.4,28770.0,90.284,90.284,90.1907,90.2501,28770.0
2015-11-09 11:50:00,106.38,106.41,106.29,106.35,43323.0,90.2331,90.2586,90.1568,90.2077,43323.0
2015-11-09 11:55:00,106.34,106.34,106.3,106.32,38367.0,90.1992,90.1992,90.1653,90.1822,38367.0
2015-11-09 12:00:00,106.32,106.32,106.2,106.32,55055.0,90.1822,90.1822,90.0805,90.1822,55055.0
2015-11-09 12:05:00,106.31,106.39,106.31,106.39,30159.0,90.1738,90.2416,90.1738,90.2416,30159.0
2015-11-09 12:10:00,106.38,106.4,106.36,106.39,10212.0,90.2331,90.2501,90.2162,90.2416,10212.0
2015-11-09 12:15:00,106.4,106.43,106.38,106.4,10780.0,90.2501,90.2756,90.2331,90.2501,10780.0
2015-11-09 12:20:00,106.39,106.46,106.38,106.42,37912.0,90.2416,90.301,90.2331,90.2671,37912.0
2015-11-09 12:25:00,106.41,106.48,106.41,106.46,13432.0,90.2586,90.318,90.2586,90.301,13432.0
2015-11-09 12:30:00,106.48,106.48,106.43,106.44,5882.0,90.318,90.318,90.2756,90.284,5882.0
2015-11-09 12:35:00,106.43,106.53,106.43,106.53,28276.0,90.2756,90.3604,90.2756,90.3604,28276.0
2015-11-09 12:40:00,106.54,106.61,106.54,106.59,10863.0,90.3689,90.4282,90.3689,90.4113,10863.0
2015-11-09 12:45:00,106.59,106.63,106.55,106.55,14163.0,90.4113,90.4452,90.3773,90.3773,14163.0
2015-11-09 12:50:00,106.55,106.62,106.53,106.61,13725.0,90.3773,90.4367,90.3604,90.4282,13725.0
2015-11-09 12:55:00,106.59,106.62,106.57,106.61,22434.0,90.4113,90.4367,90.3943,90.4282,22434.0
2015-11-09 13:00:00,106.61,106.65,106.51,106.52,9978.0,90.4282,90.4622,90.3434,90.3519,9978.0
2015-11-09 13:05:00,106.52,106.6,106.46,106.5,13750.0,90.3519,90.4197,90.301,90.3349,13750.0
2015-11-09 13:10:00,106.5,106.51,106.4,106.41,18159.0,90.3349,90.3434,90.2501,90.2586,18159.0
2015-11-09 13:15:00,106.4,106.41,106.36,106.39,11632.0,90.2501,90.2586,90.2162,90.2416,11632.0
2015-11-09 13:20:00,106.37,106.45,106.37,106.45,5561.0,90.2247,90.2925,90.2247,90.2925,5561.0
2015-11-09 13:25:00,106.48,106.52,106.48,106.5,29586.0,90.318,90.3519,90.318,90.3349,29586.0
2015-11-09 13:30:00,106.52,106.54,106.45,106.46,9282.0,90.3519,90.3689,90.2925,90.301,9282.0
2015-11-09 13:35:00,106.46,106.62,106.46,106.62,21003.0,90.301,90.4367,90.301,90.4367,21003.0
2015-11-09 13:40:00,106.6,106.63,106.56,106.63,20399.0,90.4197,90.4452,90.3858,90.4452,20399.0
2015-11-09 13:45:00,106.63,106.66,106.5,106.5,22669.0,90.4452,90.4706,90.3349,90.3349,22669.0
2015-11-09 13:50:00,106.5,106.53,106.43,106.52,26065.0,90.3349,90.3604,90.2756,90.3519,26065.0
2015-11-09 13:55:00,106.52,106.59,106.5,106.56,32946.0,90.3519,90.4113,90.3349,90.3858,32946.0
2015-11-09 14:00:00,106.58,106.62,106.5,106.62,15774.0,90.4028,90.4367,90.3349,90.4367,15774.0
2015-11-09 14:05:00,106.62,106.71,106.61,106.68,35829.0,90.4367,90.5131,90.4282,90.4876,35829.0
2015-11-09 14:10:00,106.67,106.7,106.62,106.62,6917.0,90.4791,90.5046,90.4367,90.4367,6917.0
2015-11-09 14:15:00,106.59,106.64,106.55,106.63,26241.0,90.4113,90.4537,90.3773,90.4452,26241.0
2015-11-09 14:20:00,106.64,106.68,106.59,106.6,11132.0,90.4537,90.4876,90.4113,90.4197,11132.0
2015-11-09 14:25:00,106.59,106.67,106.59,106.62,15859.0,90.4113,90.4791,90.4113,90.4367,15859.0
2015-11-09 14:30:00,106.63,106.71,106.59,106.68,18180.0,90.4452,90.5131,90.4113,90.4876,18180.0
2015-11-09 14:35:00,106.67,106.69,106.51,106.51,19761.0,90.4791,90.4961,90.3434,90.3434,19761.0
2015-11-09 14:40:00,106.5,106.56,106.5,106.52,12910.0,90.3349,90.3858,90.3349,90.3519,12910.0
2015-11-09 14:45:00,106.5,106.54,106.45,106.51,30974.0,90.3349,90.3689,90.2925,90.3434,30974.0
2015-11-09 14:50:00,106.53,106.58,106.51,106.54,12676.0,90.3604,90.4028,90.3434,90.3689,12676.0
2015-11-09 14:55:00,106.55,106.62,106.54,106.55,17837.0,90.3773,90.4367,90.3689,90.3773,17837.0
2015-11-09 15:00:00,106.55,106.57,106.47,106.57,20894.0,90.3773,90.3943,90.3095,90.3943,20894.0
2015-11-09 15:05:00,106.57,106.59,106.48,106.5,40071.0,90.3943,90.4113,90.318,90.3349,40071.0
2015-11-09 15:10:00,106.51,106.57,106.48,106.52,18756.0,90.3434,90.3943,90.318,90.3519,18756.0
2015-11-09 15:15:00,106.54,106.55,106.4,106.51,22134.0,90.3689,90.3773,90.2501,90.3434,22134.0
2015-11-09 15:20:00,106.49,106.54,106.44,106.53,110598.0,90.3264,90.3689,90.284,90.3604,110598.0
2015-11-09 15:25:00,106.53,106.63,106.53,106.61,68004.0,90.3604,90.4452,90.3604,90.4282,68004.0
2015-11-09 15:30:00,106.61,106.76,106.61,106.75,49801.0,90.4282,90.5555,90.4282,90.547,49801.0
2015-11-09 15:35:00,106.75,106.85,106.74,106.83,86574.0,90.547,90.6318,90.5385,90.6148,86574.0
2015-11-09 15:40:00,106.84,106.92,106.82,106.86,66559.0,90.6233,90.6912,90.6064,90.6403,66559.0
2015-11-09 15:45:00,106.86,107.0,106.85,106.99,46866.0,90.6403,90.759,90.6318,90.7506,46866.0
2015-11-09 15:50:00,106.99,106.99,106.9,106.92,68931.0,90.7506,90.7506,90.6742,90.6912,68931.0
2015-11-09 15:55:00,106.92,106.92,106.74,106.78,47361.0,90.6912,90.6912,90.5385,90.5724,47361.0
2015-11-10 09:30:00,106.46,106.68,106.4,106.68,37910.0,90.301,90.4876,90.2501,90.4876,37910.0
2015-11-10 09:35:00,106.68,106.78,106.64,106.74,28716.0,90.4876,90.5724,90.4537,90.5385,28716.0
2015-11-10 09:40:00,106.73,106.76,106.56,106.56,9069.0,90.53,90.5555,90.3858,90.3858,9069.0
2015-11-10 09:45:00,106.53,106.67,106.47,106.67,31765.0,90.3604,90.4791,90.3095,90.4791,31765.0
2015-11-10 09:50:00,106.7,106.76,106.62,106.76,18017.0,90.5046,90.5555,90.4367,90.5555,18017.0
2015-11-10 09:55:00,106.74,106.85,106.74,106.78,37978.0,90.5385,90.6318,90.5385,90.5724,37978.0
2015-11-10 10:00:00,106.8,106.81,106.66,106.66,13570.0,90.5894,90.5979,90.4706,90.4706,13570.0
2015-11-10 10:05:00,106.63,106.69,106.56,106.58,4050.0,90.4452,90.4961,90.3858,90.4028,4050.0
2015-11-10 10:10:00,106.57,106.63,106.54,106.54,12370.0,90.3943,90.4452,90.3689,90.3689,12370.0
2015-11-10 10:15:00,106.53,106.58,106.41,106.41,6009.0,90.3604,90.4028,90.2586,90.2586,6009.0
2015-11-10 10:20:00,106.4,106.4,106.29,106.35,16921.0,90.2501,90.2501,90.1568,90.2077,16921.0
2015-11-10 10:25:00,106.34,106.41,106.34,106.4,8697.0,90.1992,90.2586,90.1992,90.2501,8697.0
2015-11-10 10:30:00,106.39,106.43,106.34,106.34,9286.0,90.2416,90.2756,90.1992,90.1992,9286.0
2015-11-10 10:35:00,106.33,106.5,106.33,106.5,19416.0,90.1907,90.3349,90.1907,90.3349,19416.0
2015-11-10 10:40:00,106.48,106.52,106.44,106.48,5445.0,90.318,90.3519,90.284,90.318,5445.0
2015-11-10 10:45:00,106.48,106.53,106.45,106.52,7565.0,90.318,90.3604,90.2925,90.3519,7565.0
2015-11-10 10:50:00,106.54,106.57,106.51,106.57,16757.0,90.3689,90.3943,90.3434,90.3943,16757.0
2015-11-10 10:55:00,106.57,106.63,106.57,106.61,16852.0,90.3943,90.4452,90.3943,90.4282,16852.0
2015-11-10 11:00:00,106.61,106.7,106.6,106.6,28083.0,90.4282,90.5046,90.4197,90.4197,28083.0
2015-11-10 11:05:00,106.63,106.64,106.54,106.55,18659.0,90.4452,90.4537,90.3689,90.3773,18659.0
2015-11-10 11:10:00,106.54,106.59,106.49,106.53,13091.0,90.3689,90.4113,90.3264,90.3604,13091.0
2015-11-10 11:15:00,106.52,106.65,106.48,106.59,33515.0,90.3519,90.4622,90.318,90.4113,33515.0
2015-11-10 11:20:00,106.6,106.63,106.51,106.51,13815.0,90.4197,90.4452,90.3434,90.3434,13815.0
2015-11-10 11:25:00,106.54,106.54,106.41,106.46,6895.0,90.3689,90.3689,90.2586,90.301,6895.0
2015-11-10 11:30:00,106.46,106.52,106.45,106.49,8072.0,90.301,90.3519,90.2925,90.3264,8072.0
2015-11-10 11:35:00,106.52,106.52,106.44,106.44,18852.0,90.3519,90.3519,90.284,90.284,18852.0
2015-11-10 11:40:00,106.45,106.61,106.44,106.6,15374.0,90.2925,90.4282,90.284,90.4197,15374.0
2015-11-10 11:45:00,106.61,106.62,106.57,106.62,12445.0,90.4282,90.4367,90.3943,90.4367,12445.0
2015-11-10 11:50:00,106.62,106.63,106.52,106.52,5958.0,90.4367,90.4452,90.3519,90.3519,5958.0
2015-11-10 11:55:00,106.52,106.61,106.52,106.6,7739.0,90.3519,90.4282,90.3519,90.4197,7739.0
2015-11-10 12:00:00,106.58,106.62,106.56,106.58,11726.0,90.4028,90.4367,90.3858,90.4028,11726.0
2015-11-10 12:05:00,106.59,106.63,106.56,106.63,6722.0,90.4113,90.4452,90.3858,90.4452,6722.0
2015-11-10 12:10:00,106.64,106.72,106.62,106.72,6433.0,90.4537,90.5215,90.4367,90.5215,6433.0
2015-11-10 12:15:00,106.72,106.77,106.71,106.74,22788.0,90.5215,90.5639,90.5131,90.5385,22788.0
2015-11-10 12:20:00,106.76,106.79,106.71,106.72,17006.0,90.5555,90.5809,90.5131,90.5215,17006.0
2015-11-10 12:25:00,106.73,106.79,106.69,106.69,15105.0,90.53,90.5809,90.4961,90.4961,15105.0
2015-11-10 12:30:00,106.68,106.68,106.56,106.57,10806.0,90.4876,90.4876,90.3858,90.3943,10806.0
2015-11-10 12:35:00,106.58,106.61,106.55,106.61,9933.0,90.4028,90.4282,90.3773,90.4282,9933.0
2015-11-10 12:40:00,106.57,106.6,106.54,106.55,9025.0,90.3943,90.4197,90.3689,90.3773,9025.0
2015-11-10 12:45:00,106.55,106.61,106.52,106.59,13897.0,90.3773,90.4282,90.3519,90.4113,13897.0
2015-11-10 12:50:00,106.6,106.63,106.57,106.63,9851.0,90.4197,90.4452,90.3943,90.4452,9851.0
2015-11-10 12:55:00,106.65,106.67,106.62,106.64,34944.0,90.4622,90.4791,90.4367,90.4537,34944.0
2015-11-10 13:00:00,106.61,106.65,106.59,106.63,35117.0,90.4282,90.4622,90.4113,90.4452,35117.0
2015-11-10 13:05:00,106.64,106.64,106.5,106.55,8581.0,90.4537,90.4537,90.3349,90.3773,8581.0
2015-11-10 13:10:00,106.55,106.61,106.55,106.59,31643.0,90.3773,90.4282,90.3773,90.4113,31643.0
2015-11-10 13:15:00,106.58,106.6,106.52,106.53,11654.0,90.4028,90.4197,90.3519,90.3604,11654.0
2015-11-10 13:20:00,106.52,106.56,106.5,106.56,13117.0,90.3519,90.3858,90.3349,90.3858,13117.0
2015-11-10 13:25:00,106.54,106.61,106.5,106.61,9586.0,90.3689,90.4282,90.3349,90.4282,9586.0
2015-11-10 13:30:00,106.62,106.64,106.59,106.62,16528.0,90.4367,90.4537,90.4113,90.4367,16528.0
2015-11-10 13:35:00,106.61,106.68,106.6,106.67,7369.0,90.4282,90.4876,90.4197,90.4791,7369.0
2015-11-10 13:40:00,106.66,106.71,106.64,106.7,40546.0,90.4706,90.5131,90.4537,90.5046,40546.0
2015-11-10 13:45:00,106.71,106.75,106.69,106.73,37430.0,90.5131,90.547,90.4961,90.53,37430.0
2015-11-10 13:50:00,106.72,106.84,106.72,106.83,31938.0,90.5215,90.6233,90.5215,90.6148,31938.0
2015-11-10 13:55:00,106.81,106.83,106.79,106.8,7333.0,90.5979,90.6148,90.5809,90.5894,7333.0
2015-11-10 14:00:00,106.78,106.81,106.76,106.77,9770.0,90.5724,90.5979,90.5555,90.5639,9770.0
2015-11-10 14:05:00,106.75,106.78,106.7,106.71,8429.0,90.547,90.5724,90.5046,90.5131,8429.0
2015-11-10 14:10:00,106.71,106.78,106.71,106.78,5406.0,90.5131,90.5724,90.5131,90.5724,5406.0
2015-11-10 14:15:00,106.78,106.79,106.72,106.72,14576.0,90.5724,90.5809,90.5215,90.5215,14576.0
2015-11-10 14:20:00,106.72,106.75,106.69,106.7,18475.0,90.5215,90.547,90.4961,90.5046,18475.0
2015-11-10 14:25:00,106.71,106.73,106.68,106.73,21366.0,90.5131,90.53,90.4876,90.53,21366.0
2015-11-10 14:30:00,106.73,106.79,106.71,106.79,10585.0,90.53,90.5809,90.5131,90.5809,10585.0
2015-11-10 14:35:00,106.78,106.81,106.75,106.8,21468.0,90.5724,90.5979,90.547,90.5894,21468.0
2015-11-10 14:40:00,106.81,106.98,106.79,106.97,48086.0,90.5979,90.7421,90.5809,90.7336,48086.0
2015-11-10 14:45:00,106.96,107.0,106.96,107.0,18843.0,90.7251,90.759,90.7251,90.759,18843.0
2015-11-10 14:50:00,107.0,107.04,106.93,106.94,32567.0,90.759,90.793,90.6997,90.7081,32567.0
2015-11-10 14:55:00,106.94,106.95,106.92,106.92,13153.0,90.7081,90.7166,90.6912,90.6912,13153.0
2015-11-10 15:00:00,106.91,106.93,106.89,106.89,14509.0,90.6827,90.6997,90.6657,90.6657,14509.0
2015-11-10 15:05:00,106.91,106.95,106.89,106.95,40867.0,90.6827,90.7166,90.6657,90.7166,40867.0
2015-11-10 15:10:00,106.95,106.97,106.92,106.95,23904.0,90.7166,90.7336,90.6912,90.7166,23904.0
2015-11-10 15:15:00,106.96,106.98,106.89,106.89,18672.0,90.7251,90.7421,90.6657,90.6657,18672.0
2015-11-10 15:20:00,106.9,106.91,106.86,106.86,24994.0,90.6742,90.6827,90.6403,90.6403,24994.0
2015-11-10 15:25:00,106.86,106.91,106.85,106.9,29186.0,90.6403,90.6827,90.6318,90.6742,29186.0
2015-11-10 15:30:00,106.91,106.96,106.88,106.88,20136.0,90.6827,90.7251,90.6572,90.6572,20136.0
2015-11-10 15:35:00,106.87,106.91,106.85,106.89,13337.0,90.6488,90.6827,90.6318,90.6657,13337.0
2015-11-10 15:40:00,106.89,106.99,106.88,106.96,21912.0,90.6657,90.7506,90.6572,90.7251,21912.0
2015-11-10 15:45:00,106.95,106.98,106.93,106.93,23905.0,90.7166,90.7421,90.6997,90.6997,23905.0
2015-11-10 15:50:00,106.93,106.93,106.82,106.83,52077.0,90.6997,90.6997,90.6064,90.6148,52077.0
2015-11-10 15:55:00,106.82,106.99,106.81,106.99,73468.0,90.6064,90.7506,90.5979,90.7506,73468.0
2015-11-11 09:30:00,107.27,107.27,107.04,107.09,44527.0,90.9881,90.9881,90.793,90.8354,44527.0
2015-11-11 09:35:00,107.08,107.14,107.01,107.08,12989.0,90.8269,90.8778,90.7675,90.8269,12989.0
2015-11-11 09:40:00,107.11,107.11,106.99,107.0,15673.0,90.8523,90.8523,90.7506,90.759,15673.0
2015-11-11 09:45:00,107.0,107.0,106.95,106.98,12887.0,90.759,90.759,90.7166,90.7421,12887.0
2015-11-11 09:50:00,106.97,107.09,106.97,107.08,13944.0,90.7336,90.8354,90.7336,90.8269,13944.0
2015-11-11 09:55:00,107.05,107.05,106.9,106.94,11915.0,90.8014,90.8014,90.6742,90.7081,11915.0
2015-11-11 10:00:00,106.94,106.96,106.79,106.84,20224.0,90.7081,90.7251,90.5809,90.6233,20224.0
2015-11-11 10:05:00,106.85,106.89,106.83,106.84,7372.0,90.6318,90.6657,90.6148,90.6233,7372.0
2015-11-11 10:10:00,106.84,106.86,106.71,106.72,9288.0,90.6233,90.6403,90.5131,90.5215,9288.0
2015-11-11 10:15:00,106.72,106.82,106.7,106.81,6350.0,90.5215,90.6064,90.5046,90.5979,6350.0
2015-11-11 10:20:00,106.82,106.83,106.77,106.8,11104.0,90.6064,90.6148,90.5639,90.5894,11104.0
2015-11-11 10:25:00,106.77,106.81,106.74,106.77,5299.0,90.5639,90.5979,90.5385,90.5639,5299.0
2015-11-11 10:30:00,106.77,106.82,106.77,106.79,14867.0,90.5639,90.6064,90.5639,90.5809,14867.0
2015-11-11 10:35:00,106.79,106.79,106.6,106.64,12032.0,90.5809,90.5809,90.4197,90.4537,12032.0
2015-11-11 10:40:00,106.64,106.65,106.6,106.64,11949.0,90.4537,90.4622,90.4197,90.4537,11949.0
2015-11-11 10:45:00,106.63,106.72,106.61,106.65,48324.0,90.4452,90.5215,90.4282,90.4622,48324.0
2015-11-11 10:50:00,106.62,106.64,106.54,106.61,18038.0,90.4367,90.4537,90.3689,90.4282,18038.0
2015-11-11 10:55:00,106.61,106.69,106.61,106.68,4366.0,90.4282,90.4961,90.4282,90.4876,4366.0
2015-11-11 11:00:00,106.68,106.71,106.58,106.71,20377.0,90.4876,90.5131,90.4028,90.5131,20377.0
2015-11-11 11:05:00,106.68,106.73,106.66,106.71,5365.0,90.4876,90.53,90.4706,90.5131,5365.0
2015-11-11 11:10:00,106.68,106.7,106.63,106.67,18655.0,90.4876,90.5046,90.4452,90.4791,18655.0
2015-11-11 11:15:00,106.66,106.72,106.66,106.7,11453.0,90.4706,90.5215,90.4706,90.5046,11453.0
2015-11-11 11:20:00,106.71,106.74,106.69,106.7,6071.0,90.5131,90.5385,90.4961,90.5046,6071.0
2015-11-11 11:25:00,106.67,106.73,106.67,106.72,4247.0,90.4791,90.53,90.4791,90.5215,4247.0
2015-11-11 11:30:00,106.73,106.8,106.73,106.75,16099.0,90.53,90.5894,90.53,90.547,16099.0
2015-11-11 11:35:00,106.76,106.79,106.74,106.79,8917.0,90.5555,90.5809,90.5385,90.5809,8917.0
2015-11-11 11:40:00,106.8,106.82,106.78,106.82,7176.0,90.5894,90.6064,90.5724,90.6064,7176.0
2015-11-11 11:45:00,106.82,106.87,106.79,106.87,20730.0,90.6064,90.6488,90.5809,90.6488,20730.0
2015-11-11 11:50:00,106.88,106.92,106.88,106.89,13053.0,90.6572,90.6912,90.6572,90.6657,13053.0
2015-11-11 11:55:00,106.9,106.95,106.9,106.9,11453.0,90.6742,90.7166,90.6742,90.6742,11453.0
2015-11-11 12:00:00,106.93,106.93,106.86,106.87,10553.0,90.6997,90.6997,90.6403,90.6488,10553.0
2015-11-11 12:05:00,106.87,106.9,106.86,106.86,5787.0,90.6488,90.6742,90.6403,90.6403,5787.0
2015-11-11 12:10:00,106.89,106.97,106.89,106.97,8957.0,90.6657,90.7336,90.6657,90.7336,8957.0
2015-11-11 12:15:00,106.95,106.97,106.94,106.94,2377.0,90.7166,90.7336,90.7081,90.7081,2377.0
2015-11-11 12:20:00,106.93,107.06,106.93,107.04,8461.0,90.6997,90.8099,90.6997,90.793,8461.0
2015-11-11 12:25:00,107.07,107.13,107.06,107.06,19997.0,90.8184,90.8693,90.8099,90.8099,19997.0
2015-11-11 12:30:00,107.07,107.1,107.07,107.1,8173.0,90.8184,90.8439,90.8184,90.8439,8173.0
2015-11-11 12:35:00,107.11,107.17,107.11,107.14,13458.0,90.8523,90.9032,90.8523,90.8778,13458.0
2015-11-11 12:40:00,107.13,107.14,107.1,107.1,7340.0,90.8693,90.8778,90.8439,90.8439,7340.0
2015-11-11 12:45:00,107.11,107.12,107.08,107.08,24363.0,90.8523,90.8608,90.8269,90.8269,24363.0
2015-11-11 12:50:00,107.09,107.09,107.04,107.05,10443.0,90.8354,90.8354,90.793,90.8014,10443.0
2015-11-11 12:55:00,107.05,107.06,107.03,107.06,5704.0,90.8014,90.8099,90.7845,90.8099,5704.0
2015-11-11 13:00:00,107.06,107.06,107.0,107.02,23193.0,90.8099,90.8099,90.759,90.776,23193.0
2015-11-11 13:05:00,107.01,107.01,106.85,106.86,35454.0,90.7675,90.7675,90.6318,90.6403,35454.0
2015-11-11 13:10:00,106.86,106.86,106.8,106.83,61725.0,90.6403,90.6403,90.5894,90.6148,61725.0
2015-11-11 13:15:00,106.83,106.87,106.81,106.85,16801.0,90.6148,90.6488,90.5979,90.6318,16801.0
2015-11-11 13:20:00,106.84,106.88,106.82,106.82,14570.0,90.6233,90.6572,90.6064,90.6064,14570.0
2015-11-11 13:25:00,106.8,106.8,106.73,106.76,14733.0,90.5894,90.5894,90.53,90.5555,14733.0
2015-11-11 13:30:00,106.74,106.77,106.73,106.73,19480.0,90.5385,90.5639,90.53,90.53,19480.0
2015-11-11 13:35:00,106.74,106.75,106.68,106.74,12673.0,90.5385,90.547,90.4876,90.5385,12673.0
2015-11-11 13:40:00,106.74,106.84,106.73,106.84,12700.0,90.5385,90.6233,90.53,90.6233,12700.0
2015-11-11 13:45:00,106.84,106.85,106.8,106.83,11579.0,90.6233,90.6318,90.5894,90.6148,11579.0
2015-11-11 13:50:00,106.83,106.85,106.81,106.82,5735.0,90.6148,90.6318,90.5979,90.6064,5735.0
2015-11-11 13:55:00,106.82,106.83,106.74,106.74,3494.0,90.6064,90.6148,90.5385,90.5385,3494.0
2015-11-11 14:00:00,106.74,106.76,106.7,106.74,10667.0,90.5385,90.5555,90.5046,90.5385,10667.0
2015-11-11 14:05:00,106.73,106.78,106.69,106.75,13455.0,90.53,90.5724,90.4961,90.547,13455.0
2015-11-11 14:10:00,106.74,106.79,106.71,106.78,8487.0,90.5385,90.5809,90.5131,90.5724,8487.0
2015-11-11 14:15:00,106.77,106.81,106.71,106.81,15021.0,90.5639,90.5979,90.5131,90.5979,15021.0
2015-11-11 14:20:00,106.79,106.81,106.75,106.79,9966.0,90.5809,90.5979,90.547,90.5809,9966.0
2015-11-11 14:25:00,106.81,106.89,106.77,106.89,17436.0,90.5979,90.6657,90.5639,90.6657,17436.0
2015-11-11 14:30:00,106.91,106.92,106.87,106.87,8495.0,90.6827,90.6912,90.6488,90.6488,8495.0
2015-11-11 14:35:00,106.89,106.89,106.82,106.82,12481.0,90.6657,90.6657,90.6064,90.6064,12481.0
2015-11-11 14:40:00,106.82,106.84,106.7,106.73,15944.0,90.6064,90.6233,90.5046,90.53,15944.0
2015-11-11 14:45:00,106.74,106.77,106.72,106.75,14734.0,90.5385,90.5639,90.5215,90.547,14734.0
2015-11-11 14:50:00,106.75,106.78,106.73,106.74,10837.0,90.547,90.5724,90.53,90.5385,10837.0
2015-11-11 14:55:00,106.75,106.75,106.6,106.61,20220.0,90.547,90.547,90.4197,90.4282,20220.0
2015-11-11 15:00:00,106.6,106.64,106.57,106.57,12322.0,90.4197,90.4537,90.3943,90.3943,12322.0
2015-11-11 15:05:00,106.57,106.67,106.56,106.56,39269.0,90.3943,90.4791,90.3858,90.3858,39269.0
2015-11-11 15:10:00,106.56,106.67,106.55,106.66,13906.0,90.3858,90.4791,90.3773,90.4706,13906.0
2015-11-11 15:15:00,106.65,106.67,106.58,106.58,16124.0,90.4622,90.4791,90.4028,90.4028,16124.0
2015-11-11 15:20:00,106.59,106.63,106.57,106.58,10159.0,90.4113,90.4452,90.3943,90.4028,10159.0
2015-11-11 15:25:00,106.59,106.7,106.59,106.7,22826.0,90.4113,90.5046,90.4113,90.5046,22826.0
2015-11-11 15:30:00,106.7,106.72,106.63,106.63,25115.0,90.5046,90.5215,90.4452,90.4452,25115.0
2015-11-11 15:35:00,106.63,106.66,106.59,106.66,40475.0,90.4452,90.4706,90.4113,90.4706,40475.0
2015-11-11 15:40:00,106.66,106.69,106.61,106.65,25228.0,90.4706,90.4961,90.4282,90.4622,25228.0
2015-11-11 15:45:00,106.65,106.67,106.57,106.57,23678.0,90.4622,90.4791,90.3943,90.3943,23678.0
2015-11-11 15:50:00,106.57,106.63,106.56,106.61,40035.0,90.3943,90.4452,90.3858,90.4282,40035.0
2015-11-11 15:55:00,106.62,106.62,106.53,106.53,30080.0,90.4367,90.4367,90.3604,90.3604,30080.0
2015-11-12 09:30:00,105.97,106.01,105.78,105.78,68745.0,89.8854,89.9193,89.7242,89.7242,68745.0
2015-11-12 09:35:00,105.78,105.99,105.75,105.82,13140.0,89.7242,89.9023,89.6988,89.7581,13140.0
2015-11-12 09:40:00,105.83,105.83,105.7,105.71,32193.0,89.7666,89.7666,89.6564,89.6648,32193.0
2015-11-12 09:45:00,105.7,105.91,105.7,105.91,13272.0,89.6564,89.8345,89.6564,89.8345,13272.0
2015-11-12 09:50:00,105.91,105.92,105.81,105.9,32172.0,89.8345,89.843,89.7497,89.826,32172.0
2015-11-12 09:55:00,105.87,105.88,105.77,105.87,26672.0,89.8005,89.809,89.7157,89.8005,26672.0
2015-11-12 10:00:00,105.83,105.83,105.68,105.68,27828.0,89.7666,89.7666,89.6394,89.6394,27828.0
2015-11-12 10:05:00,105.67,105.79,105.63,105.76,19512.0,89.6309,89.7327,89.597,89.7072,19512.0
2015-11-12 10:10:00,105.82,105.84,105.75,105.79,17050.0,89.7581,89.7751,89.6988,89.7327,17050.0
2015-11-12 10:15:00,105.79,105.93,105.75,105.89,36528.0,89.7327,89.8514,89.6988,89.8175,36528.0
2015-11-12 10:20:00,105.89,105.89,105.78,105.79,41479.0,89.8175,89.8175,89.7242,89.7327,41479.0
2015-11-12 10:25:00,105.79,105.85,105.73,105.75,17610.0,89.7327,89.7836,89.6818,89.6988,17610.0
2015-11-12 10:30:00,105.74,105.74,105.64,105.73,60511.0,89.6903,89.6903,89.6055,89.6818,60511.0
2015-11-12 10:35:00,105.73,105.88,105.68,105.87,28225.0,89.6818,89.809,89.6394,89.8005,28225.0
2015-11-12 10:40:00,105.86,105.94,105.82,105.92,29114.0,89.7921,89.8599,89.7581,89.843,29114.0
2015-11-12 10:45:00,105.92,105.94,105.81,105.81,23647.0,89.843,89.8599,89.7497,89.7497,23647.0
2015-11-12 10:50:00,105.82,105.91,105.77,105.89,27738.0,89.7581,89.8345,89.7157,89.8175,27738.0
2015-11-12 10:55:00,105.9,106.11,105.89,106.08,26434.0,89.826,90.0041,89.8175,89.9787,26434.0
2015-11-12 11:00:00,106.1,106.15,106.0,106.07,19300.0,89.9956,90.038,89.9108,89.9702,19300.0
2015-11-12 11:05:00,106.07,106.16,106.06,106.16,31560.0,89.9702,90.0465,89.9617,90.0465,31560.0
2015-11-12 11:10:00,106.15,106.15,106.0,106.03,26933.0,90.038,90.038,89.9108,89.9363,26933.0
2015-11-12 11:15:00,106.03,106.03,105.9,105.91,31573.0,89.9363,89.9363,89.826,89.8345,31573.0
2015-11-12 11:20:00,105.91,105.92,105.8,105.81,39716.0,89.8345,89.843,89.7412,89.7497,39716.0
2015-11-12 11:25:00,105.82,105.86,105.78,105.8,26286.0,89.7581,89.7921,89.7242,89.7412,26286.0
2015-11-12 11:30:00,105.79,105.8,105.69,105.72,24634.0,89.7327,89.7412,89.6479,89.6733,24634.0
2015-11-12 11:35:00,105.73,105.77,105.71,105.74,11773.0,89.6818,89.7157,89.6648,89.6903,11773.0
2015-11-12 11:40:00,105.74,105.84,105.72,105.78,43962.0,89.6903,89.7751,89.6733,89.7242,43962.0
2015-11-12 11:45:00,105.77,105.77,105.66,105.72,70934.0,89.7157,89.7157,89.6224,89.6733,70934.0
2015-11-12 11:50:00,105.72,105.75,105.66,105.69,29324.0,89.6733,89.6988,89.6224,89.6479,29324.0
2015-11-12 11:55:00,105.69,105.81,105.68,105.77,15969.0,89.6479,89.7497,89.6394,89.7157,15969.0
2015-11-12 12:00:00,105.79,105.83,105.77,105.78,42462.0,89.7327,89.7666,89.7157,89.7242,42462.0
2015-11-12 12:05:00,105.78,105.78,105.65,105.65,22994.0,89.7242,89.7242,89.6139,89.6139,22994.0
2015-11-12 12:10:00,105.64,105.68,105.54,105.56,55889.0,89.6055,89.6394,89.5206,89.5376,55889.0
2015-11-12 12:15:00,105.56,105.57,105.48,105.52,35572.0,89.5376,89.5461,89.4697,89.5037,35572.0
2015-11-12 12:20:00,105.52,105.53,105.42,105.42,26341.0,89.5037,89.5122,89.4189,89.4189,26341.0
2015-11-12 12:25:00,105.42,105.5,105.41,105.5,12349.0,89.4189,89.4867,89.4104,89.4867,12349.0
2015-11-12 12:30:00,105.48,105.53,105.48,105.53,27194.0,89.4697,89.5122,89.4697,89.5122,27194.0
2015-11-12 12:35:00,105.52,105.53,105.43,105.46,26793.0,89.5037,89.5122,89.4273,89.4528,26793.0
2015-11-12 12:40:00,105.46,105.54,105.46,105.53,19958.0,89.4528,89.5206,89.4528,89.5122,19958.0
2015-11-12 12:45:00,105.53,105.6,105.51,105.59,15930.0,89.5122,89.5715,89.4952,89.563,15930.0
2015-11-12 12:50:00,105.61,105.72,105.61,105.65,35780.0,89.58,89.6733,89.58,89.6139,35780.0
2015-11-12 12:55:00,105.65,105.68,105.61,105.64,17622.0,89.6139,89.6394,89.58,89.6055,17622.0
2015-11-12 13:00:00,105.66,105.74,105.65,105.67,25053.0,89.6224,89.6903,89.6139,89.6309,25053.0
2015-11-12 13:05:00,105.68,105.69,105.6,105.6,23894.0,89.6394,89.6479,89.5715,89.5715,23894.0
2015-11-12 13:10:00,105.61,105.71,105.6,105.68,14207.0,89.58,89.6648,89.5715,89.6394,14207.0
2015-11-12 13:15:00,105.68,105.8,105.68,105.79,15693.0,89.6394,89.7412,89.6394,89.7327,15693.0
2015-11-12 13:20:00,105.79,105.83,105.68,105.72,21925.0,89.7327,89.7666,89.6394,89.6733,21925.0
2015-11-12 13:25:00,105.72,105.75,105.68,105.73,13543.0,89.6733,89.6988,89.6394,89.6818,13543.0
2015-11-12 13:30:00,105.75,105.8,105.71,105.71,17070.0,89.6988,89.7412,89.6648,89.6648,17070.0
2015-11-12 13:35:00,105.71,105.81,105.7,105.81,16240.0,89.6648,89.7497,89.6564,89.7497,16240.0
2015-11-12 13:40:00,105.81,105.82,105.7,105.7,17313.0,89.7497,89.7581,89.6564,89.6564,17313.0
2015-11-12 13:45:00,105.7,105.7,105.58,105.68,23961.0,89.6564,89.6564,89.5546,89.6394,23961.0
2015-11-12 13:50:00,105.68,105.68,105.62,105.68,15700.0,89.6394,89.6394,89.5885,89.6394,15700.0
2015-11-12 13:55:00,105.67,105.74,105.66,105.69,13700.0,89.6309,89.6903,89.6224,89.6479,13700.0
2015-11-12 14:00:00,105.7,105.72,105.62,105.66,27684.0,89.6564,89.6733,89.5885,89.6224,27684.0
2015-11-12 14:05:00,105.65,105.66,105.56,105.63,31523.0,89.6139,89.6224,89.5376,89.597,31523.0
2015-11-12 14:10:00,105.62,105.63,105.52,105.56,28202.0,89.5885,89.597,89.5037,89.5376,28202.0
2015-11-12 14:15:00,105.55,105.57,105.48,105.49,25158.0,89.5291,89.5461,89.4697,89.4782,25158.0
2015-11-12 14:20:00,105.49,105.5,105.44,105.45,38135.0,89.4782,89.4867,89.4358,89.4443,38135.0
2015-11-12 14:25:00,105.45,105.61,105.44,105.61,71315.0,89.4443,89.58,89.4358,89.58,71315.0
2015-11-12 14:30:00,105.62,105.63,105.56,105.56,74744.0,89.5885,89.597,89.5376,89.5376,74744.0
2015-11-12 14:35:00,105.57,105.58,105.47,105.49,54311.0,89.5461,89.5546,89.4613,89.4782,54311.0
2015-11-12 14:40:00,105.49,105.52,105.43,105.49,48332.0,89.4782,89.5037,89.4273,89.4782,48332.0
2015-11-12 14:45:00,105.47,105.47,105.37,105.39,22721.0,89.4613,89.4613,89.3764,89.3934,22721.0
2015-11-12 14:50:00,105.39,105.39,105.22,105.23,58036.0,89.3934,89.3934,89.2492,89.2577,58036.0
2015-11-12 14:55:00,105.22,105.33,105.2,105.31,38658.0,89.2492,89.3425,89.2322,89.3255,38658.0
2015-11-12 15:00:00,105.3,105.37,105.28,105.29,19266.0,89.3171,89.3764,89.3001,89.3086,19266.0
2015-11-12 15:05:00,105.29,105.32,105.27,105.29,9420.0,89.3086,89.334,89.2916,89.3086,9420.0
2015-11-12 15:10:00,105.29,105.34,105.23,105.34,31673.0,89.3086,89.351,89.2577,89.351,31673.0
2015-11-12 15:15:00,105.34,105.4,105.3,105.4,15442.0,89.351,89.4019,89.3171,89.4019,15442.0
2015-11-12 15:20:00,105.4,105.4,105.32,105.35,30407.0,89.4019,89.4019,89.334,89.3595,30407.0
2015-11-12 15:25:00,105.35,105.41,105.34,105.36,20270.0,89.3595,89.4104,89.351,89.368,20270.0
2015-11-12 15:30:00,105.38,105.38,105.25,105.25,29622.0,89.3849,89.3849,89.2747,89.2747,29622.0
2015-11-12 15:35:00,105.25,105.31,105.23,105.23,21725.0,89.2747,89.3255,89.2577,89.2577,21725.0
2015-11-12 15:40:00,105.23,105.23,105.1,105.17,56714.0,89.2577,89.2577,89.1474,89.2068,56714.0
2015-11-12 15:45:00,105.14,105.2,105.09,105.1,23426.0,89.1814,89.2322,89.1389,89.1474,23426.0
2015-11-12 15:50:00,105.08,105.11,105.0,105.03,82221.0,89.1305,89.1559,89.0626,89.088,82221.0
2015-11-12 15:55:00,105.03,105.07,104.97,104.98,157233.0,89.088,89.122,89.0372,89.0456,157233.0
2015-11-13 09:30:00,104.76,104.8,104.68,104.73,54331.0,88.859,88.893,88.7912,88.8336,54331.0
2015-11-13 09:35:00,104.76,104.88,104.71,104.75,21378.0,88.859,88.9608,88.8166,88.8505,21378.0
2015-11-13 09:40:00,104.75,104.81,104.69,104.7,40869.0,88.8505,88.9014,88.7997,88.8081,40869.0
2015-11-13 09:45:00,104.7,104.72,104.55,104.61,76806.0,88.8081,88.8251,88.6809,88.7318,76806.0
2015-11-13 09:50:00,104.6,104.65,104.48,104.57,44158.0,88.7233,88.7657,88.6215,88.6979,44158.0
2015-11-13 09:55:00,104.59,104.68,104.55,104.56,16301.0,88.7148,88.7912,88.6809,88.6894,16301.0
2015-11-13 10:00:00,104.55,104.62,104.46,104.47,22871.0,88.6809,88.7403,88.6046,88.613,22871.0
2015-11-13 10:05:00,104.47,104.47,104.27,104.32,39190.0,88.613,88.613,88.4434,88.4858,39190.0
2015-11-13 10:10:00,104.31,104.33,104.16,104.16,26392.0,88.4773,88.4943,88.3501,88.3501,26392.0
2015-11-13 10:15:00,104.16,104.17,104.02,104.09,22537.0,88.3501,88.3586,88.2314,88.2907,22537.0
2015-11-13 10:20:00,104.06,104.21,104.06,104.19,56612.0,88.2653,88.3925,88.2653,88.3755,56612.0
2015-11-13 10:25:00,104.18,104.26,104.1,104.13,37204.0,88.3671,88.4349,88.2992,88.3247,37204.0
2015-11-13 10:30:00,104.16,104.2,104.05,104.1,48295.0,88.3501,88.384,88.2568,88.2992,48295.0
2015-11-13 10:35:00,104.09,104.22,104.08,104.19,37954.0,88.2907,88.401,88.2822,88.3755,37954.0
2015-11-13 10:40:00,104.19,104.3,104.17,104.24,50563.0,88.3755,88.4689,88.3586,88.418,50563.0
2015-11-13 10:45:00,104.24,104.29,104.15,104.28,105041.0,88.418,88.4604,88.3416,88.4519,105041.0
2015-11-13 10:50:00,104.29,104.32,104.23,104.31,47104.0,88.4604,88.4858,88.4095,88.4773,47104.0
2015-11-13 10:55:00,104.32,104.41,104.28,104.41,25511.0,88.4858,88.5622,88.4519,88.5622,25511.0
2015-11-13 11:00:00,104.4,104.4,104.22,104.3,38799.0,88.5537,88.5537,88.401,88.4689,38799.0
2015-11-13 11:05:00,104.31,104.37,104.29,104.32,12892.0,88.4773,88.5282,88.4604,88.4858,12892.0
2015-11-13 11:10:00,104.32,104.33,104.22,104.23,19626.0,88.4858,88.4943,88.401,88.4095,19626.0
2015-11-13 11:15:00,104.22,104.23,104.02,104.13,53656.0,88.401,88.4095,88.2314,88.3247,53656.0
2015-11-13 11:20:00,104.14,104.36,104.1,104.33,64758.0,88.3331,88.5197,88.2992,88.4943,64758.0
2015-11-13 11:25:00,104.32,104.39,104.32,104.34,17299.0,88.4858,88.5452,88.4858,88.5028,17299.0
2015-11-13 11:30:00,104.33,104.36,104.27,104.36,22790.0,88.4943,88.5197,88.4434,88.5197,22790.0
2015-11-13 11:35:00,104.36,104.38,104.26,104.27,38208.0,88.5197,88.5367,88.4349,88.4434,38208.0
2015-11-13 11:40:00,104.26,104.28,104.21,104.27,20563.0,88.4349,88.4519,88.3925,88.4434,20563.0
2015-11-13 11:45:00,104.27,104.34,104.27,104.32,11155.0,88.4434,88.5028,88.4434,88.4858,11155.0
2015-11-13 11:50:00,104.31,104.42,104.26,104.42,25026.0,88.4773,88.5706,88.4349,88.5706,25026.0
2015-11-13 11:55:00,104.41,104.57,104.38,104.56,39523.0,88.5622,88.6979,88.5367,88.6894,39523.0
2015-11-13 12:00:00,104.56,104.63,104.51,104.61,66253.0,88.6894,88.7488,88.647,88.7318,66253.0
2015-11-13 12:05:00,104.63,104.64,104.56,104.63,47002.0,88.7488,88.7572,88.6894,88.7488,47002.0
2015-11-13 12:10:00,104.65,104.78,104.65,104.78,26072.0,88.7657,88.876,88.7657,88.876,26072.0
2015-11-13 12:15:00,104.78,104.83,104.75,104.77,20601.0,88.876,88.9184,88.8505,88.8675,20601.0
2015-11-13 12:20:00,104.78,104.82,104.66,104.66,9454.0,88.876,88.9099,88.7742,88.7742,9454.0
2015-11-13 12:25:00,104.66,104.66,104.57,104.57,20459.0,88.7742,88.7742,88.6979,88.6979,20459.0
2015-11-13 12:30:00,104.58,104.61,104.57,104.6,20706.0,88.7064,88.7318,88.6979,88.7233,20706.0
2015-11-13 12:35:00,104.59,104.59,104.47,104.48,16694.0,88.7148,88.7148,88.613,88.6215,16694.0
2015-11-13 12:40:00,104.47,104.48,104.4,104.45,9363.0,88.613,88.6215,88.5537,88.5961,9363.0
2015-11-13 12:45:00,104.43,104.44,104.37,104.39,16044.0,88.5791,88.5876,88.5282,88.5452,16044.0
2015-11-13 12:50:00,104.38,104.46,104.38,104.42,13720.0,88.5367,88.6046,88.5367,88.5706,13720.0
2015-11-13 12:55:00,104.42,104.48,104.41,104.48,14253.0,88.5706,88.6215,88.5622,88.6215,14253.0
2015-11-13 13:00:00,104.48,104.52,104.44,104.51,22136.0,88.6215,88.6555,88.5876,88.647,22136.0
2015-11-13 13:05:00,104.51,104.52,104.31,104.34,11020.0,88.647,88.6555,88.4773,88.5028,11020.0
2015-11-13 13:10:00,104.33,104.37,104.3,104.31,25010.0,88.4943,88.5282,88.4689,88.4773,25010.0
2015-11-13 13:15:00,104.31,104.38,104.26,104.35,17573.0,88.4773,88.5367,88.4349,88.5113,17573.0
2015-11-13 13:20:00,104.33,104.36,104.25,104.31,20259.0,88.4943,88.5197,88.4264,88.4773,20259.0
2015-11-13 13:25:00,104.34,104.38,104.32,104.34,20095.0,88.5028,88.5367,88.4858,88.5028,20095.0
2015-11-13 13:30:00,104.36,104.42,104.33,104.33,25138.0,88.5197,88.5706,88.4943,88.4943,25138.0
2015-11-13 13:35:00,104.34,104.35,104.15,104.22,46486.0,88.5028,88.5113,88.3416,88.401,46486.0
2015-11-13 13:40:00,104.23,104.28,104.2,104.24,19393.0,88.4095,88.4519,88.384,88.418,19393.0
2015-11-13 13:45:00,104.23,104.34,104.22,104.22,20154.0,88.4095,88.5028,88.401,88.401,20154.0
2015-11-13 13:50:00,104.22,104.39,104.22,104.34,16699.0,88.401,88.5452,88.401,88.5028,16699.0
2015-11-13 13:55:00,104.33,104.35,104.21,104.23,19342.0,88.4943,88.5113,88.3925,88.4095,19342.0
2015-11-13 14:00:00,104.2,104.27,104.18,104.26,14934.0,88.384,88.4434,88.3671,88.4349,14934.0
2015-11-13 14:05:00,104.22,104.28,104.13,104.15,19305.0,88.401,88.4519,88.3247,88.3416,19305.0
2015-11-13 14:10:00,104.12,104.26,104.11,104.22,68810.0,88.3162,88.4349,88.3077,88.401,68810.0
2015-11-13 14:15:00,104.21,104.28,104.19,104.26,15202.0,88.3925,88.4519,88.3755,88.4349,15202.0
2015-11-13 14:20:00,104.24,104.28,104.2,104.23,16174.0,88.418,88.4519,88.384,88.4095,16174.0
2015-11-13 14:25:00,104.23,104.23,104.14,104.15,10360.0,88.4095,88.4095,88.3331,88.3416,10360.0
2015-11-13 14:30:00,104.15,104.19,104.1,104.18,26513.0,88.3416,88.3755,88.2992,88.3671,26513.0
2015-11-13 14:35:00,104.19,104.2,104.1,104.13,109833.0,88.3755,88.384,88.2992,88.3247,109833.0
2015-11-13 14:40:00,104.13,104.15,104.06,104.14,11983.0,88.3247,88.3416,88.2653,88.3331,11983.0
2015-11-13 14:45:00,104.14,104.15,103.95,104.02,69381.0,88.3331,88.3416,88.172,88.2314,69381.0
2015-11-13 14:50:00,104.01,104.07,103.88,103.9,92106.0,88.2229,88.2738,88.1126,88.1296,92106.0
2015-11-13 14:55:00,103.9,103.94,103.85,103.94,28863.0,88.1296,88.1635,88.0872,88.1635,28863.0
2015-11-13 15:00:00,103.93,104.05,103.91,104.01,166635.0,88.155,88.2568,88.138,88.2229,166635.0
2015-11-13 15:05:00,104.0,104.04,103.96,104.01,25111.0,88.2144,88.2483,88.1805,88.2229,25111.0
2015-11-13 15:10:00,104.03,104.11,104.0,104.1,17480.0,88.2398,88.3077,88.2144,88.2992,17480.0
2015-11-13 15:15:00,104.11,104.12,103.92,103.92,36139.0,88.3077,88.3162,88.1465,88.1465,36139.0
2015-11-13 15:20:00,103.91,103.93,103.81,103.88,34440.0,88.138,88.155,88.0532,88.1126,34440.0
2015-11-13 15:25:00,103.88,103.92,103.82,103.88,25678.0,88.1126,88.1465,88.0617,88.1126,25678.0
2015-11-13 15:30:00,103.88,104.03,103.87,103.91,46202.0,88.1126,88.2398,88.1041,88.138,46202.0
2015-11-13 15:35:00,103.91,104.02,103.91,103.99,51447.0,88.138,88.2314,88.138,88.2059,51447.0
2015-11-13 15:40:00,103.98,104.09,103.89,103.93,65400.0,88.1974,88.2907,88.1211,88.155,65400.0
2015-11-13 15:45:00,103.93,104.01,103.91,103.95,43316.0,88.155,88.2229,88.138,88.172,43316.0
2015-11-13 15:50:00,103.95,103.98,103.89,103.9,53913.0,88.172,88.1974,88.1211,88.1296,53913.0
2015-11-13 15:55:00,103.9,103.95,103.83,103.86,86468.0,88.1296,88.172,88.0702,88.0956,86468.0
2015-11-16 09:30:00,103.8,103.94,103.69,103.94,72616.0,88.0447,88.1635,87.9514,88.1635,72616.0
2015-11-16 09:35:00,103.97,104.33,103.96,104.32,46537.0,88.1889,88.4943,88.1805,88.4858,46537.0
2015-11-16 09:40:00,104.32,104.43,104.22,104.27,199224.0,88.4858,88.5791,88.401,88.4434,199224.0
2015-11-16 09:45:00,104.29,104.42,104.25,104.28,41593.0,88.4604,88.5706,88.4264,88.4519,41593.0
2015-11-16 09:50:00,104.29,104.4,104.18,104.19,31529.0,88.4604,88.5537,88.3671,88.3755,31529.0
2015-11-16 09:55:00,104.2,104.29,104.11,104.13,43815.0,88.384,88.4604,88.3077,88.3247,43815.0
2015-11-16 10:00:00,104.12,104.14,103.99,104.08,12011.0,88.3162,88.3331,88.2059,88.2822,12011.0
2015-11-16 10:05:00,104.09,104.15,104.01,104.04,19434.0,88.2907,88.3416,88.2229,88.2483,19434.0
2015-11-16 10:10:00,104.04,104.18,103.98,104.18,30571.0,88.2483,88.3671,88.1974,88.3671,30571.0
2015-11-16 10:15:00,104.18,104.23,104.11,104.23,38105.0,88.3671,88.4095,88.3077,88.4095,38105.0
2015-11-16 10:20:00,104.18,104.4,104.14,104.35,72794.0,88.3671,88.5537,88.3331,88.5113,72794.0
2015-11-16 10:25:00,104.33,104.34,104.16,104.19,17808.0,88.4943,88.5028,88.3501,88.3755,17808.0
2015-11-16 10:30:00,104.19,104.19,104.09,104.14,26158.0,88.3755,88.3755,88.2907,88.3331,26158.0
2015-11-16 10:35:00,104.13,104.17,104.03,104.16,32379.0,88.3247,88.3586,88.2398,88.3501,32379.0
2015-11-16 10:40:00,104.15,104.18,104.07,104.15,14474.0,88.3416,88.3671,88.2738,88.3416,14474.0
2015-11-16 10:45:00,104.17,104.25,104.16,104.16,17973.0,88.3586,88.4264,88.3501,88.3501,17973.0
2015-11-16 10:50:00,104.1,104.11,103.98,104.0,22365.0,88.2992,88.3077,88.1974,88.2144,22365.0
2015-11-16 10:55:00,103.99,104.0,103.91,103.95,32512.0,88.2059,88.2144,88.138,88.172,32512.0
2015-11-16 11:00:00,103.96,104.09,103.94,103.96,79942.0,88.1805,88.2907,88.1635,88.1805,79942.0
2015-11-16 11:05:00,103.95,104.01,103.93,103.94,13226.0,88.172,88.2229,88.155,88.1635,13226.0
2015-11-16 11:10:00,103.95,104.09,103.87,103.9,41220.0,88.172,88.2907,88.1041,88.1296,41220.0
2015-11-16 11:15:00,103.91,104.02,103.91,104.0,30340.0,88.138,88.2314,88.138,88.2144,30340.0
2015-11-16 11:20:00,104.0,104.13,103.97,104.0,28196.0,88.2144,88.3247,88.1889,88.2144,28196.0
2015-11-16 11:25:00,104.0,104.0,103.85,103.86,15806.0,88.2144,88.2144,88.0872,88.0956,15806.0
2015-11-16 11:30:00,103.87,104.05,103.87,104.0,23885.0,88.1041,88.2568,88.1041,88.2144,23885.0
2015-11-16 11:35:00,103.98,104.03,103.96,104.01,6080.0,88.1974,88.2398,88.1805,88.2229,6080.0
2015-11-16 11:40:00,104.01,104.09,104.01,104.05,6383.0,88.2229,88.2907,88.2229,88.2568,6383.0
2015-11-16 11:45:00,104.04,104.22,104.0,104.17,18904.0,88.2483,88.401,88.2144,88.3586,18904.0
2015-11-16 11:50:00,104.16,104.17,104.1,104.16,28000.0,88.3501,88.3586,88.2992,88.3501,28000.0
2015-11-16 11:55:00,104.17,104.2,104.09,104.1,13602.0,88.3586,88.384,88.2907,88.2992,13602.0
2015-11-16 12:00:00,104.15,104.24,104.1,104.22,7842.0,88.3416,88.418,88.2992,88.401,7842.0
2015-11-16 12:05:00,104.23,104.24,104.16,104.24,8327.0,88.4095,88.418,88.3501,88.418,8327.0
2015-11-16 12:10:00,104.24,104.25,104.1,104.14,23738.0,88.418,88.4264,88.2992,88.3331,23738.0
2015-11-16 12:15:00,104.14,104.19,104.1,104.19,41891.0,88.3331,88.3755,88.2992,88.3755,41891.0
2015-11-16 12:20:00,104.21,104.36,104.2,104.35,11103.0,88.3925,88.5197,88.384,88.5113,11103.0
2015-11-16 12:25:00,104.35,104.35,104.3,104.32,5790.0,88.5113,88.5113,88.4689,88.4858,5790.0
2015-11-16 12:30:00,104.33,104.53,104.33,104.47,57303.0,88.4943,88.6639,88.4943,88.613,57303.0
2015-11-16 12:35:00,104.49,104.49,104.42,104.46,15724.0,88.63,88.63,88.5706,88.6046,15724.0
2015-11-16 12:40:00,104.47,104.54,104.44,104.5,14759.0,88.613,88.6724,88.5876,88.6385,14759.0
2015-11-16 12:45:00,104.5,104.51,104.41,104.41,16240.0,88.6385,88.647,88.5622,88.5622,16240.0
2015-11-16 12:50:00,104.42,104.45,104.32,104.34,9235.0,88.5706,88.5961,88.4858,88.5028,9235.0
2015-11-16 12:55:00,104.36,104.42,104.32,104.41,11273.0,88.5197,88.5706,88.4858,88.5622,11273.0
2015-11-16 13:00:00,104.41,104.48,104.38,104.47,9162.0,88.5622,88.6215,88.5367,88.613,9162.0
2015-11-16 13:05:00,104.47,104.52,104.44,104.5,20144.0,88.613,88.6555,88.5876,88.6385,20144.0
2015-11-16 13:10:00,104.5,104.61,104.49,104.55,10877.0,88.6385,88.7318,88.63,88.6809,10877.0
2015-11-16 13:15:00,104.56,104.68,104.54,104.68,21004.0,88.6894,88.7912,88.6724,88.7912,21004.0
2015-11-16 13:20:00,104.68,104.72,104.66,104.72,9829.0,88.7912,88.8251,88.7742,88.8251,9829.0
2015-11-16 13:25:00,104.74,104.74,104.6,104.65,7012.0,88.8421,88.8421,88.7233,88.7657,7012.0
2015-11-16 13:30:00,104.62,104.71,104.61,104.62,19416.0,88.7403,88.8166,88.7318,88.7403,19416.0
2015-11-16 13:35:00,104.62,104.66,104.6,104.61,23322.0,88.7403,88.7742,88.7233,88.7318,23322.0
2015-11-16 13:40:00,104.59,104.66,104.57,104.57,33219.0,88.7148,88.7742,88.6979,88.6979,33219.0
2015-11-16 13:45:00,104.57,104.68,104.57,104.66,8489.0,88.6979,88.7912,88.6979,88.7742,8489.0
2015-11-16 13:50:00,104.66,104.75,104.63,104.75,8845.0,88.7742,88.8505,88.7488,88.8505,8845.0
2015-11-16 13:55:00,104.75,104.76,104.71,104.74,11633.0,88.8505,88.859,88.8166,88.8421,11633.0
2015-11-16 14:00:00,104.79,104.84,104.77,104.79,36363.0,88.8845,88.9269,88.8675,88.8845,36363.0
2015-11-16 14:05:00,104.78,104.78,104.72,104.77,20211.0,88.876,88.876,88.8251,88.8675,20211.0
2015-11-16 14:10:00,104.76,104.83,104.72,104.83,12402.0,88.859,88.9184,88.8251,88.9184,12402.0
2015-11-16 14:15:00,104.82,104.84,104.76,104.83,15469.0,88.9099,88.9269,88.859,88.9184,15469.0
2015-11-16 14:20:00,104.84,104.87,104.81,104.85,9711.0,88.9269,88.9523,88.9014,88.9354,9711.0
2015-11-16 14:25:00,104.85,104.85,104.81,104.81,12663.0,88.9354,88.9354,88.9014,88.9014,12663.0
2015-11-16 14:30:00,104.82,104.96,104.81,104.96,22070.0,88.9099,89.0287,88.9014,89.0287,22070.0
2015-11-16 14:35:00,104.96,104.99,104.91,104.96,54187.0,89.0287,89.0541,88.9863,89.0287,54187.0
2015-11-16 14:40:00,104.95,104.98,104.95,104.97,19513.0,89.0202,89.0456,89.0202,89.0372,19513.0
2015-11-16 14:45:00,104.97,104.99,104.89,104.9,18700.0,89.0372,89.0541,88.9693,88.9778,18700.0
2015-11-16 14:50:00,104.91,104.91,104.82,104.88,37549.0,88.9863,88.9863,88.9099,88.9608,37549.0
2015-11-16 14:55:00,104.91,104.95,104.86,104.95,19418.0,88.9863,89.0202,88.9439,89.0202,19418.0
2015-11-16 15:00:00,104.95,105.1,104.95,105.07,42489.0,89.0202,89.1474,89.0202,89.122,42489.0
2015-11-16 15:05:00,105.07,105.09,105.04,105.08,11332.0,89.122,89.1389,89.0965,89.1305,11332.0
2015-11-16 15:10:00,105.07,105.15,105.06,105.12,31370.0,89.122,89.1898,89.1135,89.1644,31370.0
2015-11-16 15:15:00,105.11,105.14,105.08,105.09,14131.0,89.1559,89.1814,89.1305,89.1389,14131.0
2015-11-16 15:20:00,105.09,105.26,105.09,105.25,100738.0,89.1389,89.2831,89.1389,89.2747,100738.0
2015-11-16 15:25:00,105.25,105.31,105.21,105.22,47803.0,89.2747,89.3255,89.2407,89.2492,47803.0
2015-11-16 15:30:00,105.23,105.27,105.21,105.21,62052.0,89.2577,89.2916,89.2407,89.2407,62052.0
2015-11-16 15:35:00,105.21,105.32,105.2,105.26,68721.0,89.2407,89.334,89.2322,89.2831,68721.0
2015-11-16 15:40:00,105.25,105.28,105.15,105.2,61856.0,89.2747,89.3001,89.1898,89.2322,61856.0
2015-11-16 15:45:00,105.2,105.26,105.17,105.19,69337.0,89.2322,89.2831,89.2068,89.2238,69337.0
2015-11-16 15:50:00,105.18,105.23,105.15,105.21,64236.0,89.2153,89.2577,89.1898,89.2407,64236.0
2015-11-16 15:55:00,105.21,105.36,105.18,105.35,100255.0,89.2407,89.368,89.2153,89.3595,100255.0
2015-11-17 09:30:00,105.51,105.52,105.37,105.37,86069.0,89.4952,89.5037,89.3764,89.3764,86069.0
2015-11-17 09:35:00,105.37,105.43,105.21,105.25,18187.0,89.3764,89.4273,89.2407,89.2747,18187.0
2015-11-17 09:40:00,105.26,105.31,105.18,105.26,18383.0,89.2831,89.3255,89.2153,89.2831,18383.0
2015-11-17 09:45:00,105.26,105.29,105.15,105.22,16822.0,89.2831,89.3086,89.1898,89.2492,16822.0
2015-11-17 09:50:00,105.21,105.3,105.12,105.26,37206.0,89.2407,89.3171,89.1644,89.2831,37206.0
2015-11-17 09:55:00,105.26,105.43,105.24,105.43,34357.0,89.2831,89.4273,89.2662,89.4273,34357.0
2015-11-17 10:00:00,105.43,105.47,105.27,105.28,107980.0,89.4273,89.4613,89.2916,89.3001,107980.0
2015-11-17 10:05:00,105.3,105.42,105.24,105.41,11456.0,89.3171,89.4189,89.2662,89.4104,11456.0
2015-11-17 10:10:00,105.42,105.46,105.33,105.35,11663.0,89.4189,89.4528,89.3425,89.3595,11663.0
2015-11-17 10:15:00,105.37,105.41,105.31,105.33,14513.0,89.3764,89.4104,89.3255,89.3425,14513.0
2015-11-17 10:20:00,105.33,105.44,105.31,105.42,11794.0,89.3425,89.4358,89.3255,89.4189,11794.0
2015-11-17 10:25:00,105.42,105.51,105.36,105.51,18098.0,89.4189,89.4952,89.368,89.4952,18098.0
2015-11-17 10:30:00,105.47,105.69,105.46,105.69,26388.0,89.4613,89.6479,89.4528,89.6479,26388.0
2015-11-17 10:35:00,105.69,105.75,105.66,105.73,16447.0,89.6479,89.6988,89.6224,89.6818,16447.0
2015-11-17 10:40:00,105.74,105.8,105.67,105.76,16790.0,89.6903,89.7412,89.6309,89.7072,16790.0
2015-11-17 10:45:00,105.77,105.9,105.76,105.88,18987.0,89.7157,89.826,89.7072,89.809,18987.0
2015-11-17 10:50:00,105.88,105.91,105.8,105.82,40216.0,89.809,89.8345,89.7412,89.7581,40216.0
2015-11-17 10:55:00,105.82,105.92,105.79,105.81,16085.0,89.7581,89.843,89.7327,89.7497,16085.0
2015-11-17 11:00:00,105.8,105.84,105.75,105.77,17379.0,89.7412,89.7751,89.6988,89.7157,17379.0
2015-11-17 11:05:00,105.81,105.81,105.71,105.73,20800.0,89.7497,89.7497,89.6648,89.6818,20800.0
2015-11-17 11:10:00,105.73,105.79,105.71,105.77,24271.0,89.6818,89.7327,89.6648,89.7157,24271.0
2015-11-17 11:15:00,105.77,105.88,105.77,105.88,20237.0,89.7157,89.809,89.7157,89.809,20237.0
2015-11-17 11:20:00,105.87,105.92,105.86,105.89,20280.0,89.8005,89.843,89.7921,89.8175,20280.0
2015-11-17 11:25:00,105.88,105.93,105.83,105.91,19286.0,89.809,89.8514,89.7666,89.8345,19286.0
2015-11-17 11:30:00,105.92,106.09,105.9,106.03,34926.0,89.843,89.9872,89.826,89.9363,34926.0
2015-11-17 11:35:00,106.03,106.04,105.94,105.96,12766.0,89.9363,89.9447,89.8599,89.8769,12766.0
2015-11-17 11:40:00,105.96,105.99,105.9,105.92,18695.0,89.8769,89.9023,89.826,89.843,18695.0
2015-11-17 11:45:00,105.92,105.93,105.87,105.88,38420.0,89.843,89.8514,89.8005,89.809,38420.0
2015-11-17 11:50:00,105.9,105.94,105.88,105.94,12277.0,89.826,89.8599,89.809,89.8599,12277.0
2015-11-17 11:55:00,105.93,105.97,105.91,105.97,11896.0,89.8514,89.8854,89.8345,89.8854,11896.0
2015-11-17 12:00:00,105.96,106.01,105.95,106.01,15834.0,89.8769,89.9193,89.8684,89.9193,15834.0
2015-11-17 12:05:00,106.03,106.07,105.94,105.98,21431.0,89.9363,89.9702,89.8599,89.8939,21431.0
2015-11-17 12:10:00,105.96,106.02,105.96,106.0,7173.0,89.8769,89.9278,89.8769,89.9108,7173.0
2015-11-17 12:15:00,106.02,106.02,105.95,105.95,12374.0,89.9278,89.9278,89.8684,89.8684,12374.0
2015-11-17 12:20:00,105.94,105.95,105.81,105.82,26042.0,89.8599,89.8684,89.7497,89.7581,26042.0
2015-11-17 12:25:00,105.82,105.85,105.79,105.81,22165.0,89.7581,89.7836,89.7327,89.7497,22165.0
2015-11-17 12:30:00,105.8,105.87,105.79,105.81,21176.0,89.7412,89.8005,89.7327,89.7497,21176.0
2015-11-17 12:35:00,105.79,105.79,105.65,105.68,37100.0,89.7327,89.7327,89.6139,89.6394,37100.0
2015-11-17 12:40:00,105.66,105.66,105.56,105.59,34337.0,89.6224,89.6224,89.5376,89.563,34337.0
2015-11-17 12:45:00,105.56,105.64,105.55,105.6,14739.0,89.5376,89.6055,89.5291,89.5715,14739.0
2015-11-17 12:50:00,105.61,105.68,105.6,105.62,4857.0,89.58,89.6394,89.5715,89.5885,4857.0
2015-11-17 12:55:00,105.64,105.72,105.63,105.71,15346.0,89.6055,89.6733,89.597,89.6648,15346.0
2015-11-17 13:00:00,105.72,105.83,105.68,105.79,17235.0,89.6733,89.7666,89.6394,89.7327,17235.0
2015-11-17 13:05:00,105.82,105.82,105.69,105.71,13323.0,89.7581,89.7581,89.6479,89.6648,13323.0
2015-11-17 13:10:00,105.72,105.83,105.71,105.83,7773.0,89.6733,89.7666,89.6648,89.7666,7773.0
2015-11-17 13:15:00,105.81,105.81,105.6,105.61,21562.0,89.7497,89.7497,89.5715,89.58,21562.0
2015-11-17 13:20:00,105.61,105.63,105.53,105.54,41172.0,89.58,89.597,89.5122,89.5206,41172.0
2015-11-17 13:25:00,105.53,105.53,105.39,105.42,23783.0,89.5122,89.5122,89.3934,89.4189,23783.0
2015-11-17 13:30:00,105.41,105.58,105.38,105.56,17616.0,89.4104,89.5546,89.3849,89.5376,17616.0
2015-11-17 13:35:00,105.56,105.58,105.47,105.5,14313.0,89.5376,89.5546,89.4613,89.4867,14313.0
2015-11-17 13:40:00,105.49,105.58,105.44,105.51,11077.0,89.4782,89.5546,89.4358,89.4952,11077.0
2015-11-17 13:45:00,105.52,105.55,105.47,105.52,17283.0,89.5037,89.5291,89.4613,89.5037,17283.0
2015-11-17 13:50:00,105.5,105.56,105.49,105.56,9910.0,89.4867,89.5376,89.4782,89.5376,9910.0
2015-11-17 13:55:00,105.57,105.68,105.57,105.68,21484.0,89.5461,89.6394,89.5461,89.6394,21484.0
2015-11-17 14:00:00,105.65,105.66,105.59,105.61,17544.0,89.6139,89.6224,89.563,89.58,17544.0
2015-11-17 14:05:00,105.59,105.77,105.58,105.75,27317.0,89.563,89.7157,89.5546,89.6988,27317.0
2015-11-17 14:10:00,105.74,105.78,105.71,105.75,9364.0,89.6903,89.7242,89.6648,89.6988,9364.0
2015-11-17 14:15:00,105.75,105.77,105.61,105.62,32796.0,89.6988,89.7157,89.58,89.5885,32796.0
2015-11-17 14:20:00,105.61,105.61,105.5,105.51,22750.0,89.58,89.58,89.4867,89.4952,22750.0
2015-11-17 14:25:00,105.51,105.52,105.31,105.31,16425.0,89.4952,89.5037,89.3255,89.3255,16425.0
2015-11-17 14:30:00,105.31,105.31,105.2,105.27,14380.0,89.3255,89.3255,89.2322,89.2916,14380.0
2015-11-17 14:35:00,105.28,105.31,105.22,105.31,15421.0,89.3001,89.3255,89.2492,89.3255,15421.0
2015-11-17 14:40:00,105.32,105.35,105.1,105.1,30164.0,89.334,89.3595,89.1474,89.1474,30164.0
2015-11-17 14:45:00,105.11,105.22,105.06,105.22,23983.0,89.1559,89.2492,89.1135,89.2492,23983.0
2015-11-17 14:50:00,105.23,105.27,105.11,105.16,39724.0,89.2577,89.2916,89.1559,89.1983,39724.0
2015-11-17 14:55:00,105.17,105.35,105.15,105.33,55927.0,89.2068,89.3595,89.1898,89.3425,55927.0
2015-11-17 15:00:00,105.34,105.34,105.11,105.14,29139.0,89.351,89.351,89.1559,89.1814,29139.0
2015-11-17 15:05:00,105.13,105.23,105.1,105.11,20836.0,89.1729,89.2577,89.1474,89.1559,20836.0
2015-11-17 15:10:00,105.11,105.17,104.97,105.06,54780.0,89.1559,89.2068,89.0372,89.1135,54780.0
2015-11-17 15:15:00,105.06,105.12,105.01,105.03,32040.0,89.1135,89.1644,89.0711,89.088,32040.0
2015-11-17 15:20:00,105.02,105.2,105.0,105.05,55021.0,89.0796,89.2322,89.0626,89.105,55021.0
2015-11-17 15:25:00,105.06,105.17,105.02,105.17,66700.0,89.1135,89.2068,89.0796,89.2068,66700.0
2015-11-17 15:30:00,105.15,105.28,105.09,105.28,33878.0,89.1898,89.3001,89.1389,89.3001,33878.0
2015-11-17 15:35:00,105.29,105.3,105.18,105.19,20366.0,89.3086,89.3171,89.2153,89.2238,20366.0
2015-11-17 15:40:00,105.19,105.41,105.19,105.32,18243.0,89.2238,89.4104,89.2238,89.334,18243.0
2015-11-17 15:45:00,105.32,105.36,105.16,105.21,42688.0,89.334,89.368,89.1983,89.2407,42688.0
2015-11-17 15:50:00,105.21,105.34,105.21,105.29,27619.0,89.2407,89.351,89.2407,89.3086,27619.0
2015-11-17 15:55:00,105.27,105.27,105.18,105.2,102998.0,89.2916,89.2916,89.2153,89.2322,102998.0
2015-11-18 09:30:00,105.58,105.83,105.57,105.67,30130.0,89.5546,89.7666,89.5461,89.6309,30130.0
2015-11-18 09:35:00,105.68,105.78,105.64,105.68,21304.0,89.6394,89.7242,89.6055,89.6394,21304.0
2015-11-18 09:40:00,105.67,105.67,105.54,105.57,14801.0,89.6309,89.6309,89.5206,89.5461,14801.0
2015-11-18 09:45:00,105.57,105.76,105.56,105.74,9333.0,89.5461,89.7072,89.5376,89.6903,9333.0
2015-11-18 09:50:00,105.76,105.87,105.76,105.87,10133.0,89.7072,89.8005,89.7072,89.8005,10133.0
2015-11-18 09:55:00,105.88,105.9,105.75,105.76,9584.0,89.809,89.826,89.6988,89.7072,9584.0
2015-11-18 10:00:00,105.75,105.83,105.73,105.83,57122.0,89.6988,89.7666,89.6818,89.7666,57122.0
2015-11-18 10:05:00,105.85,105.88,105.82,105.87,10247.0,89.7836,89.809,89.7581,89.8005,10247.0
2015-11-18 10:10:00,105.77,105.79,105.68,105.68,4973.0,89.7157,89.7327,89.6394,89.6394,4973.0
2015-11-18 10:15:00,105.65,105.71,105.63,105.7,15667.0,89.6139,89.6648,89.597,89.6564,15667.0
2015-11-18 10:20:00,105.7,105.81,105.69,105.81,2514.0,89.6564,89.7497,89.6479,89.7497,2514.0
2015-11-18 10:25:00,105.79,105.81,105.61,105.64,13505.0,89.7327,89.7497,89.58,89.6055,13505.0
2015-11-18 10:30:00,105.7,105.74,105.59,105.59,9891.0,89.6564,89.6903,89.563,89.563,9891.0
2015-11-18 10:35:00,105.58,105.63,105.55,105.63,2221.0,89.5546,89.597,89.5291,89.597,2221.0
2015-11-18 10:40:00,105.64,105.74,105.64,105.74,4729.0,89.6055,89.6903,89.6055,89.6903,4729.0
2015-11-18 10:45:00,105.75,105.75,105.68,105.72,8628.0,89.6988,89.6988,89.6394,89.6733,8628.0
2015-11-18 10:50:00,105.73,105.78,105.64,105.73,20819.0,89.6818,89.7242,89.6055,89.6818,20819.0
2015-11-18 10:55:00,105.71,105.77,105.68,105.76,9300.0,89.6648,89.7157,89.6394,89.7072,9300.0
2015-11-18 11:00:00,105.78,105.78,105.64,105.67,14908.0,89.7242,89.7242,89.6055,89.6309,14908.0
2015-11-18 11:05:00,105.7,105.77,105.66,105.77,8650.0,89.6564,89.7157,89.6224,89.7157,8650.0
2015-11-18 11:10:00,105.76,105.86,105.69,105.86,30061.0,89.7072,89.7921,89.6479,89.7921,30061.0
2015-11-18 11:15:00,105.86,105.91,105.81,105.82,18050.0,89.7921,89.8345,89.7497,89.7581,18050.0
2015-11-18 11:20:00,105.82,105.89,105.82,105.85,19968.0,89.7581,89.8175,89.7581,89.7836,19968.0
2015-11-18 11:25:00,105.83,105.92,105.78,105.91,19825.0,89.7666,89.843,89.7242,89.8345,19825.0
2015-11-18 11:30:00,105.9,105.97,105.9,105.95,16122.0,89.826,89.8854,89.826,89.8684,16122.0
2015-11-18 11:35:00,105.96,106.03,105.96,106.01,21690.0,89.8769,89.9363,89.8769,89.9193,21690.0
2015-11-18 11:40:00,106.02,106.04,105.97,106.02,13594.0,89.9278,89.9447,89.8854,89.9278,13594.0
2015-11-18 11:45:00,106.03,106.11,106.03,106.08,24980.0,89.9363,90.0041,89.9363,89.9787,24980.0
2015-11-18 11:50:00,106.09,106.12,106.06,106.06,17288.0,89.9872,90.0126,89.9617,89.9617,17288.0
2015-11-18 11:55:00,106.05,106.07,106.0,106.01,25439.0,89.9532,89.9702,89.9108,89.9193,25439.0
2015-11-18 12:00:00,106.01,106.02,105.95,105.99,14382.0,89.9193,89.9278,89.8684,89.9023,14382.0
2015-11-18 12:05:00,106.01,106.02,105.92,105.92,7592.0,89.9193,89.9278,89.843,89.843,7592.0
2015-11-18 12:10:00,105.92,105.97,105.92,105.97,37459.0,89.843,89.8854,89.843,89.8854,37459.0
2015-11-18 12:15:00,105.97,106.06,105.97,106.05,13347.0,89.8854,89.9617,89.8854,89.9532,13347.0
2015-11-18 12:20:00,106.06,106.12,105.99,106.01,23318.0,89.9617,90.0126,89.9023,89.9193,23318.0
2015-11-18 12:25:00,106.03,106.05,105.99,106.05,12607.0,89.9363,89.9532,89.9023,89.9532,12607.0
2015-11-18 12:30:00,106.07,106.08,105.99,106.02,15342.0,89.9702,89.9787,89.9023,89.9278,15342.0
2015-11-18 12:35:00,106.01,106.05,106.01,106.01,5677.0,89.9193,89.9532,89.9193,89.9193,5677.0
2015-11-18 12:40:00,106.02,106.02,105.89,105.89,6196.0,89.9278,89.9278,89.8175,89.8175,6196.0
2015-11-18 12:45:00,105.88,105.97,105.87,105.96,6816.0,89.809,89.8854,89.8005,89.8769,6816.0
2015-11-18 12:50:00,105.97,106.01,105.97,106.01,7756.0,89.8854,89.9193,89.8854,89.9193,7756.0
2015-11-18 12:55:00,106.01,106.03,105.98,106.01,17597.0,89.9193,89.9363,89.8939,89.9193,17597.0
2015-11-18 13:00:00,106.01,106.03,105.99,106.02,16606.0,89.9193,89.9363,89.9023,89.9278,16606.0
2015-11-18 13:05:00,106.01,106.1,106.01,106.1,16291.0,89.9193,89.9956,89.9193,89.9956,16291.0
2015-11-18 13:10:00,106.09,106.17,106.08,106.13,15173.0,89.9872,90.055,89.9787,90.0211,15173.0
2015-11-18 13:15:00,106.16,106.16,106.02,106.08,19042.0,90.0465,90.0465,89.9278,89.9787,19042.0
2015-11-18 13:20:00,106.08,106.16,106.07,106.12,15753.0,89.9787,90.0465,89.9702,90.0126,15753.0
2015-11-18 13:25:00,106.13,106.17,106.1,106.1,6507.0,90.0211,90.055,89.9956,89.9956,6507.0
2015-11-18 13:30:00,106.11,106.12,106.02,106.02,57724.0,90.0041,90.0126,89.9278,89.9278,57724.0
2015-11-18 13:35:00,106.02,106.09,105.98,106.07,14560.0,89.9278,89.9872,89.8939,89.9702,14560.0
2015-11-18 13:40:00,106.07,106.13,106.06,106.11,5001.0,89.9702,90.0211,89.9617,90.0041,5001.0
2015-11-18 13:45:00,106.11,106.12,106.04,106.05,21533.0,90.0041,90.0126,89.9447,89.9532,21533.0
2015-11-18 13:50:00,106.04,106.05,105.99,106.02,9411.0,89.9447,89.9532,89.9023,89.9278,9411.0
2015-11-18 13:55:00,106.02,106.07,106.0,106.0,18866.0,89.9278,89.9702,89.9108,89.9108,18866.0
2015-11-18 14:00:00,105.99,106.12,105.92,105.99,37247.0,89.9023,90.0126,89.843,89.9023,37247.0
2015-11-18 14:05:00,106.0,106.32,106.0,106.31,31050.0,89.9108,90.1822,89.9108,90.1738,31050.0
2015-11-18 14:10:00,106.31,106.53,106.31,106.42,38133.0,90.1738,90.3604,90.1738,90.2671,38133.0
2015-11-18 14:15:00,106.39,106.42,106.32,106.33,17780.0,90.2416,90.2671,90.1822,90.1907,17780.0
2015-11-18 14:20:00,106.32,106.36,106.27,106.33,14682.0,90.1822,90.2162,90.1398,90.1907,14682.0
2015-11-18 14:25:00,106.32,106.36,106.25,106.29,25679.0,90.1822,90.2162,90.1229,90.1568,25679.0
2015-11-18 14:30:00,106.32,106.33,106.19,106.23,7823.0,90.1822,90.1907,90.072,90.1059,7823.0
2015-11-18 14:35:00,106.24,106.28,106.18,106.28,16574.0,90.1144,90.1483,90.0635,90.1483,16574.0
2015-11-18 14:40:00,106.28,106.4,106.28,106.39,11056.0,90.1483,90.2501,90.1483,90.2416,11056.0
2015-11-18 14:45:00,106.39,106.43,106.36,106.38,25553.0,90.2416,90.2756,90.2162,90.2331,25553.0
2015-11-18 14:50:00,106.38,106.49,106.36,106.48,23912.0,90.2331,90.3264,90.2162,90.318,23912.0
2015-11-18 14:55:00,106.48,106.57,106.43,106.57,35620.0,90.318,90.3943,90.2756,90.3943,35620.0
2015-11-18 15:00:00,106.56,106.58,106.5,106.52,11210.0,90.3858,90.4028,90.3349,90.3519,11210.0
2015-11-18 15:05:00,106.52,106.55,106.47,106.48,15718.0,90.3519,90.3773,90.3095,90.318,15718.0
2015-11-18 15:10:00,106.48,106.6,106.44,106.59,13109.0,90.318,90.4197,90.284,90.4113,13109.0
2015-11-18 15:15:00,106.6,106.7,106.59,106.64,42164.0,90.4197,90.5046,90.4113,90.4537,42164.0
2015-11-18 15:20:00,106.64,106.66,106.58,106.61,40278.0,90.4537,90.4706,90.4028,90.4282,40278.0
2015-11-18 15:25:00,106.61,106.65,106.61,106.65,17814.0,90.4282,90.4622,90.4282,90.4622,17814.0
2015-11-18 15:30:00,106.64,106.73,106.61,106.73,18767.0,90.4537,90.53,90.4282,90.53,18767.0
2015-11-18 15:35:00,106.74,106.77,106.7,106.74,87473.0,90.5385,90.5639,90.5046,90.5385,87473.0
2015-11-18 15:40:00,106.74,106.79,106.71,106.74,50543.0,90.5385,90.5809,90.5131,90.5385,50543.0
2015-11-18 15:45:00,106.73,106.88,106.73,106.88,54604.0,90.53,90.6572,90.53,90.6572,54604.0
2015-11-18 15:50:00,106.88,106.96,106.86,106.96,37688.0,90.6572,90.7251,90.6403,90.7251,37688.0
2015-11-18 15:55:00,106.96,107.0,106.88,106.9,47778.0,90.7251,90.759,90.6572,90.6742,47778.0
2015-11-19 09:30:00,106.91,106.92,106.79,106.87,63513.0,90.6827,90.6912,90.5809,90.6488,63513.0
2015-11-19 09:35:00,106.88,106.92,106.73,106.75,22701.0,90.6572,90.6912,90.53,90.547,22701.0
2015-11-19 09:40:00,106.79,106.99,106.78,106.95,12416.0,90.5809,90.7506,90.5724,90.7166,12416.0
2015-11-19 09:45:00,106.97,107.03,106.94,107.02,11378.0,90.7336,90.7845,90.7081,90.776,11378.0
2015-11-19 09:50:00,107.04,107.08,107.0,107.03,32373.0,90.793,90.8269,90.759,90.7845,32373.0
2015-11-19 09:55:00,107.04,107.05,106.95,106.96,21673.0,90.793,90.8014,90.7166,90.7251,21673.0
2015-11-19 10:00:00,106.95,106.97,106.88,106.91,12436.0,90.7166,90.7336,90.6572,90.6827,12436.0
2015-11-19 10:05:00,106.93,107.04,106.92,107.02,23013.0,90.6997,90.793,90.6912,90.776,23013.0
2015-11-19 10:10:00,107.03,107.05,106.91,106.91,16390.0,90.7845,90.8014,90.6827,90.6827,16390.0
2015-11-19 10:15:00,106.89,106.9,106.79,106.8,22059.0,90.6657,90.6742,90.5809,90.5894,22059.0
2015-11-19 10:20:00,106.8,106.86,106.78,106.84,20704.0,90.5894,90.6403,90.5724,90.6233,20704.0
2015-11-19 10:25:00,106.84,106.87,106.77,106.82,11720.0,90.6233,90.6488,90.5639,90.6064,11720.0
2015-11-19 10:30:00,106.84,106.91,106.75,106.78,15257.0,90.6233,90.6827,90.547,90.5724,15257.0
2015-11-19 10:35:00,106.77,106.8,106.7,106.8,14942.0,90.5639,90.5894,90.5046,90.5894,14942.0
2015-11-19 10:40:00,106.8,106.87,106.79,106.81,10313.0,90.5894,90.6488,90.5809,90.5979,10313.0
2015-11-19 10:45:00,106.82,106.85,106.77,106.83,7632.0,90.6064,90.6318,90.5639,90.6148,7632.0
2015-11-19 10:50:00,106.84,106.85,106.75,106.76,5306.0,90.6233,90.6318,90.547,90.5555,5306.0
2015-11-19 10:55:00,106.77,106.85,106.71,106.85,13175.0,90.5639,90.6318,90.5131,90.6318,13175.0
2015-11-19 11:00:00,106.84,106.84,106.79,106.82,6529.0,90.6233,90.6233,90.5809,90.6064,6529.0
2015-11-19 11:05:00,106.82,106.94,106.82,106.94,15554.0,90.6064,90.7081,90.6064,90.7081,15554.0
2015-11-19 11:10:00,106.94,106.95,106.85,106.87,13501.0,90.7081,90.7166,90.6318,90.6488,13501.0
2015-11-19 11:15:00,106.88,106.95,106.85,106.94,4074.0,90.6572,90.7166,90.6318,90.7081,4074.0
2015-11-19 11:20:00,106.92,106.94,106.87,106.9,17353.0,90.6912,90.7081,90.6488,90.6742,17353.0
2015-11-19 11:25:00,106.89,107.0,106.89,106.96,14188.0,90.6657,90.759,90.6657,90.7251,14188.0
2015-11-19 11:30:00,106.95,106.97,106.89,106.89,9424.0,90.7166,90.7336,90.6657,90.6657,9424.0
2015-11-19 11:35:00,106.89,106.89,106.78,106.78,7350.0,90.6657,90.6657,90.5724,90.5724,7350.0
2015-11-19 11:40:00,106.78,106.82,106.74,106.82,10581.0,90.5724,90.6064,90.5385,90.6064,10581.0
2015-11-19 11:45:00,106.81,106.81,106.72,106.72,14153.0,90.5979,90.5979,90.5215,90.5215,14153.0
2015-11-19 11:50:00,106.72,106.72,106.62,106.65,22897.0,90.5215,90.5215,90.4367,90.4622,22897.0
2015-11-19 11:55:00,106.63,106.72,106.62,106.69,11021.0,90.4452,90.5215,90.4367,90.4961,11021.0
2015-11-19 12:00:00,106.69,106.76,106.69,106.75,12422.0,90.4961,90.5555,90.4961,90.547,12422.0
2015-11-19 12:05:00,106.77,106.77,106.7,106.7,6692.0,90.5639,90.5639,90.5046,90.5046,6692.0
2015-11-19 12:10:00,106.7,106.76,106.7,106.73,5780.0,90.5046,90.5555,90.5046,90.53,5780.0
2015-11-19 12:15:00,106.73,106.73,106.68,106.69,4005.0,90.53,90.53,90.4876,90.4961,4005.0
2015-11-19 12:20:00,106.68,106.73,106.67,106.7,10214.0,90.4876,90.53,90.4791,90.5046,10214.0
2015-11-19 12:25:00,106.69,106.75,106.68,106.74,9354.0,90.4961,90.547,90.4876,90.5385,9354.0
2015-11-19 12:30:00,106.77,106.81,106.75,106.77,17556.0,90.5639,90.5979,90.547,90.5639,17556.0
2015-11-19 12:35:00,106.79,106.85,106.78,106.8,7003.0,90.5809,90.6318,90.5724,90.5894,7003.0
2015-11-19 12:40:00,106.8,106.8,106.76,106.79,6574.0,90.5894,90.5894,90.5555,90.5809,6574.0
2015-11-19 12:45:00,106.81,106.85,106.8,106.83,8558.0,90.5979,90.6318,90.5894,90.6148,8558.0
2015-11-19 12:50:00,106.82,106.89,106.81,106.87,18213.0,90.6064,90.6657,90.5979,90.6488,18213.0
2015-11-19 12:55:00,106.87,106.96,106.82,106.95,24611.0,90.6488,90.7251,90.6064,90.7166,24611.0
2015-11-19 13:00:00,106.93,106.94,106.9,106.9,4915.0,90.6997,90.7081,90.6742,90.6742,4915.0
2015-11-19 13:05:00,106.91,106.96,106.91,106.96,15956.0,90.6827,90.7251,90.6827,90.7251,15956.0
2015-11-19 13:10:00,106.97,107.0,106.92,106.98,7447.0,90.7336,90.759,90.6912,90.7421,7447.0
2015-11-19 13:15:00,107.0,107.0,106.96,106.98,14139.0,90.759,90.759,90.7251,90.7421,14139.0
2015-11-19 13:20:00,106.98,106.99,106.96,106.99,14935.0,90.7421,90.7506,90.7251,90.7506,14935.0
2015-11-19 13:25:00,106.98,106.98,106.9,106.91,10836.0,90.7421,90.7421,90.6742,90.6827,10836.0
2015-11-19 13:30:00,106.9,106.91,106.87,106.91,8367.0,90.6742,90.6827,90.6488,90.6827,8367.0
2015-11-19 13:35:00,106.87,106.87,106.82,106.86,10295.0,90.6488,90.6488,90.6064,90.6403,10295.0
2015-11-19 13:40:00,106.86,106.91,106.85,106.89,14261.0,90.6403,90.6827,90.6318,90.6657,14261.0
2015-11-19 13:45:00,106.91,106.97,106.89,106.9,6256.0,90.6827,90.7336,90.6657,90.6742,6256.0
2015-11-19 13:50:00,106.9,106.91,106.85,106.86,9504.0,90.6742,90.6827,90.6318,90.6403,9504.0
2015-11-19 13:55:00,106.86,106.87,106.82,106.83,5684.0,90.6403,90.6488,90.6064,90.6148,5684.0
2015-11-19 14:00:00,106.83,106.84,106.75,106.76,6728.0,90.6148,90.6233,90.547,90.5555,6728.0
2015-11-19 14:05:00,106.75,106.81,106.74,106.79,8004.0,90.547,90.5979,90.5385,90.5809,8004.0
2015-11-19 14:10:00,106.77,106.8,106.71,106.72,27800.0,90.5639,90.5894,90.5131,90.5215,27800.0
2015-11-19 14:15:00,106.71,106.81,106.71,106.76,36579.0,90.5131,90.5979,90.5131,90.5555,36579.0
2015-11-19 14:20:00,106.76,106.8,106.74,106.77,28864.0,90.5555,90.5894,90.5385,90.5639,28864.0
2015-11-19 14:25:00,106.77,106.79,106.74,106.79,20864.0,90.5639,90.5809,90.5385,90.5809,20864.0
2015-11-19 14:30:00,106.78,106.84,106.77,106.79,23910.0,90.5724,90.6233,90.5639,90.5809,23910.0
2015-11-19 14:35:00,106.78,106.8,106.73,106.73,44807.0,90.5724,90.5894,90.53,90.53,44807.0
2015-11-19 14:40:00,106.74,106.78,106.72,106.75,23233.0,90.5385,90.5724,90.5215,90.547,23233.0
2015-11-19 14:45:00,106.76,106.78,106.71,106.76,39154.0,90.5555,90.5724,90.5131,90.5555,39154.0
2015-11-19 14:50:00,106.77,106.87,106.77,106.82,17725.0,90.5639,90.6488,90.5639,90.6064,17725.0
2015-11-19 14:55:00,106.82,106.86,106.79,106.81,31032.0,90.6064,90.6403,90.5809,90.5979,31032.0
2015-11-19 15:00:00,106.8,106.84,106.77,106.8,22095.0,90.5894,90.6233,90.5639,90.5894,22095.0
2015-11-19 15:05:00,106.79,106.79,106.72,106.75,30050.0,90.5809,90.5809,90.5215,90.547,30050.0
2015-11-19 15:10:00,106.75,106.78,106.71,106.74,52472.0,90.547,90.5724,90.5131,90.5385,52472.0
2015-11-19 15:15:00,106.74,106.77,106.72,106.76,27936.0,90.5385,90.5639,90.5215,90.5555,27936.0
2015-11-19 15:20:00,106.76,106.87,106.75,106.84,26532.0,90.5555,90.6488,90.547,90.6233,26532.0
2015-11-19 15:25:00,106.84,106.91,106.84,106.88,30517.0,90.6233,90.6827,90.6233,90.6572,30517.0
2015-11-19 15:30:00,106.89,106.91,106.8,106.8,59050.0,90.6657,90.6827,90.5894,90.5894,59050.0
2015-11-19 15:35:00,106.8,106.82,106.76,106.77,40167.0,90.5894,90.6064,90.5555,90.5639,40167.0
2015-11-19 15:40:00,106.77,106.79,106.74,106.74,33355.0,90.5639,90.5809,90.5385,90.5385,33355.0
2015-11-19 15:45:00,106.72,106.81,106.72,106.75,30631.0,90.5215,90.5979,90.5215,90.547,30631.0
2015-11-19 15:50:00,106.76,106.83,106.75,106.82,44300.0,90.5555,90.6148,90.547,90.6064,44300.0
2015-11-19 15:55:00,106.83,106.83,106.76,106.77,43045.0,90.6148,90.6148,90.5555,90.5639,43045.0
2015-11-20 09:30:00,107.23,107.3,107.12,107.28,77952.0,90.9541,91.0135,90.8608,90.9965,77952.0
2015-11-20 09:35:00,107.29,107.37,107.23,107.35,18370.0,91.005,91.0729,90.9541,91.0559,18370.0
2015-11-20 09:40:00,107.35,107.41,107.34,107.37,17028.0,91.0559,91.1068,91.0474,91.0729,17028.0
2015-11-20 09:45:00,107.39,107.47,107.39,107.47,26379.0,91.0898,91.1577,91.0898,91.1577,26379.0
2015-11-20 09:50:00,107.47,107.54,107.44,107.44,37937.0,91.1577,91.2171,91.1322,91.1322,37937.0
2015-11-20 09:55:00,107.45,107.5,107.42,107.5,30355.0,91.1407,91.1831,91.1153,91.1831,30355.0
2015-11-20 10:00:00,107.49,107.51,107.35,107.36,27912.0,91.1747,91.1916,91.0559,91.0644,27912.0
2015-11-20 10:05:00,107.37,107.42,107.35,107.4,42540.0,91.0729,91.1153,91.0559,91.0983,42540.0
2015-11-20 10:10:00,107.4,107.57,107.38,107.56,13179.0,91.0983,91.2425,91.0814,91.234,13179.0
2015-11-20 10:15:00,107.54,107.6,107.48,107.56,18330.0,91.2171,91.268,91.1662,91.234,18330.0
2015-11-20 10:20:00,107.56,107.56,107.49,107.5,15342.0,91.234,91.234,91.1747,91.1831,15342.0
2015-11-20 10:25:00,107.48,107.52,107.44,107.45,22625.0,91.1662,91.2001,91.1322,91.1407,22625.0
2015-11-20 10:30:00,107.47,107.49,107.42,107.45,11878.0,91.1577,91.1747,91.1153,91.1407,11878.0
2015-11-20 10:35:00,107.46,107.49,107.41,107.49,14010.0,91.1492,91.1747,91.1068,91.1747,14010.0
2015-11-20 10:40:00,107.47,107.48,107.39,107.42,25138.0,91.1577,91.1662,91.0898,91.1153,25138.0
2015-11-20 10:45:00,107.39,107.47,107.39,107.44,21213.0,91.0898,91.1577,91.0898,91.1322,21213.0
2015-11-20 10:50:00,107.45,107.48,107.42,107.43,23434.0,91.1407,91.1662,91.1153,91.1238,23434.0
2015-11-20 10:55:00,107.43,107.45,107.32,107.34,22503.0,91.1238,91.1407,91.0305,91.0474,22503.0
2015-11-20 11:00:00,107.33,107.39,107.32,107.38,16313.0,91.0389,91.0898,91.0305,91.0814,16313.0
2015-11-20 11:05:00,107.38,107.43,107.38,107.41,21538.0,91.0814,91.1238,91.0814,91.1068,21538.0
2015-11-20 11:10:00,107.41,107.44,107.37,107.38,13652.0,91.1068,91.1322,91.0729,91.0814,13652.0
2015-11-20 11:15:00,107.36,107.49,107.35,107.49,16869.0,91.0644,91.1747,91.0559,91.1747,16869.0
2015-11-20 11:20:00,107.48,107.49,107.45,107.46,18572.0,91.1662,91.1747,91.1407,91.1492,18572.0
2015-11-20 11:25:00,107.48,107.49,107.43,107.44,10739.0,91.1662,91.1747,91.1238,91.1322,10739.0
2015-11-20 11:30:00,107.44,107.45,107.37,107.39,23914.0,91.1322,91.1407,91.0729,91.0898,23914.0
2015-11-20 11:35:00,107.4,107.43,107.37,107.39,12591.0,91.0983,91.1238,91.0729,91.0898,12591.0
2015-11-20 11:40:00,107.38,107.43,107.38,107.39,10254.0,91.0814,91.1238,91.0814,91.0898,10254.0
2015-11-20 11:45:00,107.39,107.41,107.36,107.37,7493.0,91.0898,91.1068,91.0644,91.0729,7493.0
2015-11-20 11:50:00,107.37,107.38,107.29,107.29,15060.0,91.0729,91.0814,91.005,91.005,15060.0
2015-11-20 11:55:00,107.29,107.33,107.28,107.3,10059.0,91.005,91.0389,90.9965,91.0135,10059.0
2015-11-20 12:00:00,107.29,107.29,107.25,107.29,7785.0,91.005,91.005,90.9711,91.005,7785.0
2015-11-20 12:05:00,107.29,107.3,107.25,107.3,9499.0,91.005,91.0135,90.9711,91.0135,9499.0
2015-11-20 12:10:00,107.29,107.29,107.22,107.23,4616.0,91.005,91.005,90.9456,90.9541,4616.0
2015-11-20 12:15:00,107.2,107.3,107.2,107.3,10641.0,90.9287,91.0135,90.9287,91.0135,10641.0
2015-11-20 12:20:00,107.29,107.3,107.25,107.27,8337.0,91.005,91.0135,90.9711,90.9881,8337.0
2015-11-20 12:25:00,107.28,107.29,107.26,107.27,9681.0,90.9965,91.005,90.9796,90.9881,9681.0
2015-11-20 12:30:00,107.25,107.32,107.25,107.31,9777.0,90.9711,91.0305,90.9711,91.022,9777.0
2015-11-20 12:35:00,107.31,107.33,107.27,107.29,31210.0,91.022,91.0389,90.9881,91.005,31210.0
2015-11-20 12:40:00,107.27,107.35,107.27,107.33,9863.0,90.9881,91.0559,90.9881,91.0389,9863.0
2015-11-20 12:45:00,107.34,107.37,107.3,107.31,6929.0,91.0474,91.0729,91.0135,91.022,6929.0
2015-11-20 12:50:00,107.31,107.31,107.29,107.29,6301.0,91.022,91.022,91.005,91.005,6301.0
2015-11-20 12:55:00,107.3,107.33,107.29,107.31,16078.0,91.0135,91.0389,91.005,91.022,16078.0
2015-11-20 13:00:00,107.31,107.39,107.31,107.39,11157.0,91.022,91.0898,91.022,91.0898,11157.0
2015-11-20 13:05:00,107.4,107.4,107.35,107.37,79444.0,91.0983,91.0983,91.0559,91.0729,79444.0
2015-11-20 13:10:00,107.37,107.39,107.28,107.29,11178.0,91.0729,91.0898,90.9965,91.005,11178.0
2015-11-20 13:15:00,107.3,107.34,107.27,107.32,11074.0,91.0135,91.0474,90.9881,91.0305,11074.0
2015-11-20 13:20:00,107.31,107.33,107.29,107.33,4728.0,91.022,91.0389,91.005,91.0389,4728.0
2015-11-20 13:25:00,107.34,107.35,107.27,107.27,44035.0,91.0474,91.0559,90.9881,90.9881,44035.0
2015-11-20 13:30:00,107.26,107.26,107.19,107.19,6104.0,90.9796,90.9796,90.9202,90.9202,6104.0
2015-11-20 13:35:00,107.18,107.18,107.13,107.17,12248.0,90.9117,90.9117,90.8693,90.9032,12248.0
2015-11-20 13:40:00,107.17,107.22,107.15,107.15,10494.0,90.9032,90.9456,90.8863,90.8863,10494.0
2015-11-20 13:45:00,107.15,107.21,107.15,107.2,3730.0,90.8863,90.9372,90.8863,90.9287,3730.0
2015-11-20 13:50:00,107.2,107.24,107.15,107.21,25453.0,90.9287,90.9626,90.8863,90.9372,25453.0
2015-11-20 13:55:00,107.21,107.23,107.19,107.19,8137.0,90.9372,90.9541,90.9202,90.9202,8137.0
2015-11-20 14:00:00,107.19,107.25,107.19,107.23,7722.0,90.9202,90.9711,90.9202,90.9541,7722.0
2015-11-20 14:05:00,107.24,107.27,107.23,107.27,6331.0,90.9626,90.9881,90.9541,90.9881,6331.0
2015-11-20 14:10:00,107.27,107.29,107.24,107.25,8725.0,90.9881,91.005,90.9626,90.9711,8725.0
2015-11-20 14:15:00,107.26,107.28,107.23,107.26,9753.0,90.9796,90.9965,90.9541,90.9796,9753.0
2015-11-20 14:20:00,107.27,107.28,107.21,107.21,12687.0,90.9881,90.9965,90.9372,90.9372,12687.0
2015-11-20 14:25:00,107.22,107.22,107.18,107.18,9244.0,90.9456,90.9456,90.9117,90.9117,9244.0
2015-11-20 14:30:00,107.18,107.21,107.15,107.19,16872.0,90.9117,90.9372,90.8863,90.9202,16872.0
2015-11-20 14:35:00,107.18,107.26,107.17,107.23,22394.0,90.9117,90.9796,90.9032,90.9541,22394.0
2015-11-20 14:40:00,107.24,107.25,107.2,107.23,12803.0,90.9626,90.9711,90.9287,90.9541,12803.0
2015-11-20 14:45:00,107.21,107.24,107.19,107.2,9633.0,90.9372,90.9626,90.9202,90.9287,9633.0
2015-11-20 14:50:00,107.2,107.24,107.19,107.21,9123.0,90.9287,90.9626,90.9202,90.9372,9123.0
2015-11-20 14:55:00,107.19,107.2,107.05,107.05,18955.0,90.9202,90.9287,90.8014,90.8014,18955.0
2015-11-20 15:00:00,107.06,107.11,107.01,107.03,25174.0,90.8099,90.8523,90.7675,90.7845,25174.0
2015-11-20 15:05:00,107.03,107.09,106.98,107.09,23414.0,90.7845,90.8354,90.7421,90.8354,23414.0
2015-11-20 15:10:00,107.08,107.12,107.06,107.1,10207.0,90.8269,90.8608,90.8099,90.8439,10207.0
2015-11-20 15:15:00,107.11,107.12,107.08,107.09,16043.0,90.8523,90.8608,90.8269,90.8354,16043.0
2015-11-20 15:20:00,107.09,107.11,107.06,107.08,20998.0,90.8354,90.8523,90.8099,90.8269,20998.0
2015-11-20 15:25:00,107.1,107.11,107.06,107.11,10556.0,90.8439,90.8523,90.8099,90.8523,10556.0
2015-11-20 15:30:00,107.11,107.17,107.09,107.15,29333.0,90.8523,90.9032,90.8354,90.8863,29333.0
2015-11-20 15:35:00,107.15,107.2,107.13,107.16,35213.0,90.8863,90.9287,90.8693,90.8947,35213.0
2015-11-20 15:40:00,107.16,107.21,107.15,107.2,15867.0,90.8947,90.9372,90.8863,90.9287,15867.0
2015-11-20 15:45:00,107.19,107.23,107.17,107.2,21273.0,90.9202,90.9541,90.9032,90.9287,21273.0
2015-11-20 15:50:00,107.21,107.23,107.14,107.14,33262.0,90.9372,90.9541,90.8778,90.8778,33262.0
2015-11-20 15:55:00,107.15,107.2,107.1,107.2,72423.0,90.8863,90.9287,90.8439,90.9287,72423.0
2015-11-23 09:30:00,107.22,107.27,107.13,107.18,66712.0,90.9456,90.9881,90.8693,90.9117,66712.0
2015-11-23 09:35:00,107.15,107.21,107.13,107.15,14918.0,90.8863,90.9372,90.8693,90.8863,14918.0
2015-11-23 09:40:00,107.17,107.26,107.16,107.24,11356.0,90.9032,90.9796,90.8947,90.9626,11356.0
2015-11-23 09:45:00,107.29,107.38,107.27,107.37,31268.0,91.005,91.0814,90.9881,91.0729,31268.0
2015-11-23 09:50:00,107.38,107.41,107.26,107.26,25768.0,91.0814,91.1068,90.9796,90.9796,25768.0
2015-11-23 09:55:00,107.25,107.27,107.19,107.23,17854.0,90.9711,90.9881,90.9202,90.9541,17854.0
2015-11-23 10:00:00,107.2,107.3,107.14,107.16,20588.0,90.9287,91.0135,90.8778,90.8947,20588.0
2015-11-23 10:05:00,107.14,107.28,107.14,107.28,25809.0,90.8778,90.9965,90.8778,90.9965,25809.0
2015-11-23 10:10:00,107.28,107.43,107.27,107.42,16235.0,90.9965,91.1238,90.9881,91.1153,16235.0
2015-11-23 10:15:00,107.46,107.53,107.42,107.53,17983.0,91.1492,91.2086,91.1153,91.2086,17983.0
2015-11-23 10:20:00,107.55,107.59,107.49,107.57,33013.0,91.2256,91.2595,91.1747,91.2425,33013.0
2015-11-23 10:25:00,107.57,107.57,107.45,107.47,28331.0,91.2425,91.2425,91.1407,91.1577,28331.0
2015-11-23 10:30:00,107.5,107.51,107.44,107.44,14853.0,91.1831,91.1916,91.1322,91.1322,14853.0
2015-11-23 10:35:00,107.44,107.52,107.44,107.47,12288.0,91.1322,91.2001,91.1322,91.1577,12288.0
2015-11-23 10:40:00,107.47,107.49,107.4,107.49,76251.0,91.1577,91.1747,91.0983,91.1747,76251.0
2015-11-23 10:45:00,107.5,107.56,107.45,107.56,13558.0,91.1831,91.234,91.1407,91.234,13558.0
2015-11-23 10:50:00,107.56,107.56,107.48,107.49,22277.0,91.234,91.234,91.1662,91.1747,22277.0
2015-11-23 10:55:00,107.5,107.58,107.49,107.58,11716.0,91.1831,91.251,91.1747,91.251,11716.0
2015-11-23 11:00:00,107.56,107.58,107.52,107.52,12355.0,91.234,91.251,91.2001,91.2001,12355.0
2015-11-23 11:05:00,107.53,107.56,107.48,107.55,15334.0,91.2086,91.234,91.1662,91.2256,15334.0
2015-11-23 11:10:00,107.54,107.58,107.51,107.55,19696.0,91.2171,91.251,91.1916,91.2256,19696.0
2015-11-23 11:15:00,107.56,107.59,107.52,107.54,13638.0,91.234,91.2595,91.2001,91.2171,13638.0
2015-11-23 11:20:00,107.53,107.53,107.48,107.49,20289.0,91.2086,91.2086,91.1662,91.1747,20289.0
2015-11-23 11:25:00,107.49,107.54,107.47,107.54,22626.0,91.1747,91.2171,91.1577,91.2171,22626.0
2015-11-23 11:30:00,107.53,107.55,107.47,107.47,13938.0,91.2086,91.2256,91.1577,91.1577,13938.0
2015-11-23 11:35:00,107.48,107.54,107.47,107.47,15286.0,91.1662,91.2171,91.1577,91.1577,15286.0
2015-11-23 11:40:00,107.47,107.57,107.46,107.55,28282.0,91.1577,91.2425,91.1492,91.2256,28282.0
2015-11-23 11:45:00,107.55,107.56,107.5,107.53,12352.0,91.2256,91.234,91.1831,91.2086,12352.0
2015-11-23 11:50:00,107.53,107.58,107.53,107.57,11398.0,91.2086,91.251,91.2086,91.2425,11398.0
2015-11-23 11:55:00,107.58,107.58,107.54,107.54,18732.0,91.251,91.251,91.2171,91.2171,18732.0
2015-11-23 12:00:00,107.54,107.56,107.5,107.5,14230.0,91.2171,91.234,91.1831,91.1831,14230.0
2015-11-23 12:05:00,107.5,107.52,107.47,107.48,18621.0,91.1831,91.2001,91.1577,91.1662,18621.0
2015-11-23 12:10:00,107.48,107.52,107.47,107.48,19639.0,91.1662,91.2001,91.1577,91.1662,19639.0
2015-11-23 12:15:00,107.48,107.48,107.39,107.42,18087.0,91.1662,91.1662,91.0898,91.1153,18087.0
2015-11-23 12:20:00,107.41,107.44,107.38,107.38,10548.0,91.1068,91.1322,91.0814,91.0814,10548.0
2015-11-23 12:25:00,107.41,107.45,107.39,107.44,15153.0,91.1068,91.1407,91.0898,91.1322,15153.0
2015-11-23 12:30:00,107.43,107.43,107.37,107.39,9713.0,91.1238,91.1238,91.0729,91.0898,9713.0
2015-11-23 12:35:00,107.41,107.42,107.38,107.39,7522.0,91.1068,91.1153,91.0814,91.0898,7522.0
2015-11-23 12:40:00,107.42,107.44,107.4,107.43,23346.0,91.1153,91.1322,91.0983,91.1238,23346.0
2015-11-23 12:45:00,107.43,107.45,107.39,107.44,6136.0,91.1238,91.1407,91.0898,91.1322,6136.0
2015-11-23 12:50:00,107.44,107.48,107.42,107.47,9049.0,91.1322,91.1662,91.1153,91.1577,9049.0
2015-11-23 12:55:00,107.47,107.49,107.45,107.47,9434.0,91.1577,91.1747,91.1407,91.1577,9434.0
2015-11-23 13:00:00,107.45,107.49,107.45,107.48,26560.0,91.1407,91.1747,91.1407,91.1662,26560.0
2015-11-23 13:05:00,107.48,107.5,107.47,107.48,21792.0,91.1662,91.1831,91.1577,91.1662,21792.0
2015-11-23 13:10:00,107.49,107.49,107.41,107.41,15657.0,91.1747,91.1747,91.1068,91.1068,15657.0
2015-11-23 13:15:00,107.42,107.44,107.4,107.43,23316.0,91.1153,91.1322,91.0983,91.1238,23316.0
2015-11-23 13:20:00,107.43,107.45,107.4,107.4,10904.0,91.1238,91.1407,91.0983,91.0983,10904.0
2015-11-23 13:25:00,107.4,107.45,107.39,107.41,27825.0,91.0983,91.1407,91.0898,91.1068,27825.0
2015-11-23 13:30:00,107.41,107.41,107.34,107.37,13026.0,91.1068,91.1068,91.0474,91.0729,13026.0
2015-11-23 13:35:00,107.38,107.43,107.38,107.42,12030.0,91.0814,91.1238,91.0814,91.1153,12030.0
2015-11-23 13:40:00,107.42,107.42,107.37,107.38,13516.0,91.1153,91.1153,91.0729,91.0814,13516.0
2015-11-23 13:45:00,107.38,107.39,107.32,107.32,12127.0,91.0814,91.0898,91.0305,91.0305,12127.0
2015-11-23 13:50:00,107.34,107.36,107.33,107.35,12000.0,91.0474,91.0644,91.0389,91.0559,12000.0
2015-11-23 13:55:00,107.35,107.36,107.25,107.25,16378.0,91.0559,91.0644,90.9711,90.9711,16378.0
2015-11-23 14:00:00,107.24,107.28,107.13,107.15,58632.0,90.9626,90.9965,90.8693,90.8863,58632.0
2015-11-23 14:05:00,107.15,107.18,107.08,107.09,30917.0,90.8863,90.9117,90.8269,90.8354,30917.0
2015-11-23 14:10:00,107.09,107.13,107.03,107.08,29090.0,90.8354,90.8693,90.7845,90.8269,29090.0
2015-11-23 14:15:00,107.09,107.1,107.04,107.04,16090.0,90.8354,90.8439,90.793,90.793,16090.0
2015-11-23 14:20:00,107.03,107.03,106.97,106.97,24045.0,90.7845,90.7845,90.7336,90.7336,24045.0
2015-11-23 14:25:00,106.98,107.03,106.96,107.02,14291.0,90.7421,90.7845,90.7251,90.776,14291.0
2015-11-23 14:30:00,107.01,107.04,106.98,107.0,13894.0,90.7675,90.793,90.7421,90.759,13894.0
2015-11-23 14:35:00,106.99,106.99,106.88,106.92,36046.0,90.7506,90.7506,90.6572,90.6912,36046.0
2015-11-23 14:40:00,106.93,106.96,106.9,106.93,11426.0,90.6997,90.7251,90.6742,90.6997,11426.0
2015-11-23 14:45:00,106.94,106.98,106.94,106.98,12700.0,90.7081,90.7421,90.7081,90.7421,12700.0
2015-11-23 14:50:00,106.97,107.03,106.97,107.0,41325.0,90.7336,90.7845,90.7336,90.759,41325.0
2015-11-23 14:55:00,107.01,107.07,107.0,107.05,18936.0,90.7675,90.8184,90.759,90.8014,18936.0
2015-11-23 15:00:00,107.06,107.08,107.04,107.06,15625.0,90.8099,90.8269,90.793,90.8099,15625.0
2015-11-23 15:05:00,107.05,107.11,107.05,107.11,16068.0,90.8014,90.8523,90.8014,90.8523,16068.0
2015-11-23 15:10:00,107.11,107.14,107.1,107.13,13177.0,90.8523,90.8778,90.8439,90.8693,13177.0
2015-11-23 15:15:00,107.13,107.14,107.08,107.12,21916.0,90.8693,90.8778,90.8269,90.8608,21916.0
2015-11-23 15:20:00,107.12,107.16,107.11,107.13,1049247.0,90.8608,90.8947,90.8523,90.8693,1049247.0
2015-11-23 15:25:00,107.13,107.15,107.1,107.13,141630.0,90.8693,90.8863,90.8439,90.8693,141630.0
2015-11-23 15:30:00,107.14,107.21,107.13,107.21,29017.0,90.8778,90.9372,90.8693,90.9372,29017.0
2015-11-23 15:35:00,107.2,107.21,107.16,107.17,13300.0,90.9287,90.9372,90.8947,90.9032,13300.0
2015-11-23 15:40:00,107.17,107.17,107.09,107.09,20606.0,90.9032,90.9032,90.8354,90.8354,20606.0
2015-11-23 15:45:00,107.1,107.16,107.1,107.14,23783.0,90.8439,90.8947,90.8439,90.8778,23783.0
2015-11-23 15:50:00,107.14,107.18,107.11,107.16,37907.0,90.8778,90.9117,90.8523,90.8947,37907.0
2015-11-23 15:55:00,107.15,107.17,107.1,107.13,59035.0,90.8863,90.9032,90.8439,90.8693,59035.0
2015-11-24 09:30:00,106.57,106.69,106.49,106.65,49169.0,90.3943,90.4961,90.3264,90.4622,49169.0
2015-11-24 09:35:00,106.63,106.8,106.62,106.8,105694.0,90.4452,90.5894,90.4367,90.5894,105694.0
2015-11-24 09:40:00,106.82,106.86,106.76,106.84,7711.0,90.6064,90.6403,90.5555,90.6233,7711.0
2015-11-24 09:45:00,106.84,106.86,106.74,106.74,12867.0,90.6233,90.6403,90.5385,90.5385,12867.0
2015-11-24 09:50:00,106.76,106.89,106.76,106.88,28991.0,90.5555,90.6657,90.5555,90.6572,28991.0
2015-11-24 09:55:00,106.9,106.91,106.8,106.82,16456.0,90.6742,90.6827,90.5894,90.6064,16456.0
2015-11-24 10:00:00,106.78,106.79,106.69,106.78,28633.0,90.5724,90.5809,90.4961,90.5724,28633.0
2015-11-24 10:05:00,106.75,106.87,106.74,106.79,17727.0,90.547,90.6488,90.5385,90.5809,17727.0
2015-11-24 10:10:00,106.77,106.85,106.69,106.72,22877.0,90.5639,90.6318,90.4961,90.5215,22877.0
2015-11-24 10:15:00,106.69,106.73,106.65,106.67,55273.0,90.4961,90.53,90.4622,90.4791,55273.0
2015-11-24 10:20:00,106.67,106.72,106.63,106.68,74699.0,90.4791,90.5215,90.4452,90.4876,74699.0
2015-11-24 10:25:00,106.69,106.69,106.57,106.57,58798.0,90.4961,90.4961,90.3943,90.3943,58798.0
2015-11-24 10:30:00,106.58,106.58,106.42,106.43,18617.0,90.4028,90.4028,90.2671,90.2756,18617.0
2015-11-24 10:35:00,106.42,106.46,106.4,106.46,24621.0,90.2671,90.301,90.2501,90.301,24621.0
2015-11-24 10:40:00,106.47,106.51,106.41,106.41,10886.0,90.3095,90.3434,90.2586,90.2586,10886.0
2015-11-24 10:45:00,106.42,106.43,106.32,106.33,15206.0,90.2671,90.2756,90.1822,90.1907,15206.0
2015-11-24 10:50:00,106.33,106.41,106.31,106.39,10947.0,90.1907,90.2586,90.1738,90.2416,10947.0
2015-11-24 10:55:00,106.39,106.46,106.39,106.44,7641.0,90.2416,90.301,90.2416,90.284,7641.0
2015-11-24 11:00:00,106.44,106.48,106.38,106.48,14558.0,90.284,90.318,90.2331,90.318,14558.0
2015-11-24 11:05:00,106.49,106.63,106.49,106.62,16539.0,90.3264,90.4452,90.3264,90.4367,16539.0
2015-11-24 11:10:00,106.62,106.65,106.59,106.61,13998.0,90.4367,90.4622,90.4113,90.4282,13998.0
2015-11-24 11:15:00,106.61,106.64,106.56,106.58,8547.0,90.4282,90.4537,90.3858,90.4028,8547.0
2015-11-24 11:20:00,106.59,106.73,106.56,106.73,17214.0,90.4113,90.53,90.3858,90.53,17214.0
2015-11-24 11:25:00,106.73,106.83,106.73,106.81,15338.0,90.53,90.6148,90.53,90.5979,15338.0
2015-11-24 11:30:00,106.82,106.97,106.82,106.92,44706.0,90.6064,90.7336,90.6064,90.6912,44706.0
2015-11-24 11:35:00,106.91,107.0,106.91,106.97,18718.0,90.6827,90.759,90.6827,90.7336,18718.0
2015-11-24 11:40:00,106.94,106.97,106.9,106.95,115095.0,90.7081,90.7336,90.6742,90.7166,115095.0
2015-11-24 11:45:00,106.95,106.99,106.89,106.91,21334.0,90.7166,90.7506,90.6657,90.6827,21334.0
2015-11-24 11:50:00,106.91,107.05,106.91,106.99,9370.0,90.6827,90.8014,90.6827,90.7506,9370.0
2015-11-24 11:55:00,106.99,107.11,106.99,107.04,22801.0,90.7506,90.8523,90.7506,90.793,22801.0
2015-11-24 12:00:00,107.06,107.19,107.05,107.11,17820.0,90.8099,90.9202,90.8014,90.8523,17820.0
2015-11-24 12:05:00,107.11,107.14,107.05,107.07,25882.0,90.8523,90.8778,90.8014,90.8184,25882.0
2015-11-24 12:10:00,107.06,107.1,107.06,107.07,28197.0,90.8099,90.8439,90.8099,90.8184,28197.0
2015-11-24 12:15:00,107.08,107.09,107.01,107.02,54139.0,90.8269,90.8354,90.7675,90.776,54139.0
2015-11-24 12:20:00,107.01,107.03,106.99,107.01,16006.0,90.7675,90.7845,90.7506,90.7675,16006.0
2015-11-24 12:25:00,107.0,107.04,106.97,107.04,7020.0,90.759,90.793,90.7336,90.793,7020.0
2015-11-24 12:30:00,107.04,107.05,107.01,107.05,9744.0,90.793,90.8014,90.7675,90.8014,9744.0
2015-11-24 12:35:00,107.06,107.08,107.05,107.06,7643.0,90.8099,90.8269,90.8014,90.8099,7643.0
2015-11-24 12:40:00,107.07,107.08,107.04,107.04,14588.0,90.8184,90.8269,90.793,90.793,14588.0
2015-11-24 12:45:00,107.04,107.05,106.98,107.01,8163.0,90.793,90.8014,90.7421,90.7675,8163.0
2015-11-24 12:50:00,107.0,107.06,107.0,107.06,14541.0,90.759,90.8099,90.759,90.8099,14541.0
2015-11-24 12:55:00,107.06,107.07,107.03,107.07,5697.0,90.8099,90.8184,90.7845,90.8184,5697.0
2015-11-24 13:00:00,107.07,107.27,107.06,107.25,21311.0,90.8184,90.9881,90.8099,90.9711,21311.0
2015-11-24 13:05:00,107.24,107.33,107.24,107.31,14985.0,90.9626,91.0389,90.9626,91.022,14985.0
2015-11-24 13:10:00,107.31,107.34,107.25,107.26,19241.0,91.022,91.0474,90.9711,90.9796,19241.0
2015-11-24 13:15:00,107.27,107.27,107.2,107.21,13384.0,90.9881,90.9881,90.9287,90.9372,13384.0
2015-11-24 13:20:00,107.22,107.37,107.22,107.31,16268.0,90.9456,91.0729,90.9456,91.022,16268.0
2015-11-24 13:25:00,107.31,107.39,107.31,107.38,15635.0,91.022,91.0898,91.022,91.0814,15635.0
2015-11-24 13:30:00,107.39,107.45,107.38,107.41,47383.0,91.0898,91.1407,91.0814,91.1068,47383.0
2015-11-24 13:35:00,107.41,107.42,107.36,107.38,9073.0,91.1068,91.1153,91.0644,91.0814,9073.0
2015-11-24 13:40:00,107.38,107.41,107.38,107.39,3220.0,91.0814,91.1068,91.0814,91.0898,3220.0
2015-11-24 13:45:00,107.39,107.4,107.35,107.37,6515.0,91.0898,91.0983,91.0559,91.0729,6515.0
2015-11-24 13:50:00,107.36,107.38,107.32,107.34,14911.0,91.0644,91.0814,91.0305,91.0474,14911.0
2015-11-24 13:55:00,107.34,107.38,107.33,107.37,5049.0,91.0474,91.0814,91.0389,91.0729,5049.0
2015-11-24 14:00:00,107.37,107.44,107.37,107.44,15241.0,91.0729,91.1322,91.0729,91.1322,15241.0
2015-11-24 14:05:00,107.45,107.54,107.45,107.45,27050.0,91.1407,91.2171,91.1407,91.1407,27050.0
2015-11-24 14:10:00,107.45,107.47,107.26,107.27,24119.0,91.1407,91.1577,90.9796,90.9881,24119.0
2015-11-24 14:15:00,107.27,107.31,107.21,107.3,22224.0,90.9881,91.022,90.9372,91.0135,22224.0
2015-11-24 14:20:00,107.3,107.3,107.24,107.24,22236.0,91.0135,91.0135,90.9626,90.9626,22236.0
2015-11-24 14:25:00,107.24,107.34,107.24,107.26,10811.0,90.9626,91.0474,90.9626,90.9796,10811.0
2015-11-24 14:30:00,107.27,107.36,107.21,107.36,39861.0,90.9881,91.0644,90.9372,91.0644,39861.0
2015-11-24 14:35:00,107.35,107.39,107.34,107.36,10932.0,91.0559,91.0898,91.0474,91.0644,10932.0
2015-11-24 14:40:00,107.35,107.38,107.34,107.36,11974.0,91.0559,91.0814,91.0474,91.0644,11974.0
2015-11-24 14:45:00,107.36,107.4,107.35,107.36,14306.0,91.0644,91.0983,91.0559,91.0644,14306.0
2015-11-24 14:50:00,107.35,107.42,107.35,107.42,28756.0,91.0559,91.1153,91.0559,91.1153,28756.0
2015-11-24 14:55:00,107.43,107.46,107.42,107.45,8636.0,91.1238,91.1492,91.1153,91.1407,8636.0
2015-11-24 15:00:00,107.45,107.45,107.38,107.4,11243.0,91.1407,91.1407,91.0814,91.0983,11243.0
2015-11-24 15:05:00,107.4,107.52,107.39,107.5,21766.0,91.0983,91.2001,91.0898,91.1831,21766.0
2015-11-24 15:10:00,107.5,107.56,107.48,107.52,43723.0,91.1831,91.234,91.1662,91.2001,43723.0
2015-11-24 15:15:00,107.51,107.59,107.5,107.51,44244.0,91.1916,91.2595,91.1831,91.1916,44244.0
2015-11-24 15:20:00,107.5,107.56,107.47,107.48,32688.0,91.1831,91.234,91.1577,91.1662,32688.0
2015-11-24 15:25:00,107.47,107.5,107.45,107.46,14219.0,91.1577,91.1831,91.1407,91.1492,14219.0
2015-11-24 15:30:00,107.45,107.49,107.4,107.44,23227.0,91.1407,91.1747,91.0983,91.1322,23227.0
2015-11-24 15:35:00,107.44,107.46,107.33,107.35,23322.0,91.1322,91.1492,91.0389,91.0559,23322.0
2015-11-24 15:40:00,107.36,107.43,107.34,107.43,22739.0,91.0644,91.1238,91.0474,91.1238,22739.0
2015-11-24 15:45:00,107.42,107.42,107.33,107.34,40595.0,91.1153,91.1153,91.0389,91.0474,40595.0
2015-11-24 15:50:00,107.33,107.35,107.3,107.31,30731.0,91.0389,91.0559,91.0135,91.022,30731.0
2015-11-24 15:55:00,107.31,107.4,107.3,107.37,56052.0,91.022,91.0983,91.0135,91.0729,56052.0
2015-11-25 09:30:00,107.51,107.56,107.39,107.43,60480.0,91.1916,91.234,91.0898,91.1238,60480.0
2015-11-25 09:35:00,107.46,107.46,107.34,107.41,16840.0,91.1492,91.1492,91.0474,91.1068,16840.0
2015-11-25 09:40:00,107.42,107.42,107.27,107.29,12243.0,91.1153,91.1153,90.9881,91.005,12243.0
2015-11-25 09:45:00,107.3,107.4,107.24,107.35,9952.0,91.0135,91.0983,90.9626,91.0559,9952.0
2015-11-25 09:50:00,107.36,107.43,107.35,107.42,14448.0,91.0644,91.1238,91.0559,91.1153,14448.0
2015-11-25 09:55:00,107.43,107.52,107.43,107.5,7162.0,91.1238,91.2001,91.1238,91.1831,7162.0
2015-11-25 10:00:00,107.52,107.52,107.42,107.48,33556.0,91.2001,91.2001,91.1153,91.1662,33556.0
2015-11-25 10:05:00,107.47,107.52,107.39,107.4,15772.0,91.1577,91.2001,91.0898,91.0983,15772.0
2015-11-25 10:10:00,107.41,107.53,107.41,107.52,14216.0,91.1068,91.2086,91.1068,91.2001,14216.0
2015-11-25 10:15:00,107.51,107.53,107.47,107.52,68098.0,91.1916,91.2086,91.1577,91.2001,68098.0
2015-11-25 10:20:00,107.52,107.54,107.47,107.49,18769.0,91.2001,91.2171,91.1577,91.1747,18769.0
2015-11-25 10:25:00,107.47,107.49,107.42,107.44,18522.0,91.1577,91.1747,91.1153,91.1322,18522.0
2015-11-25 10:30:00,107.43,107.61,107.42,107.61,9927.0,91.1238,91.2764,91.1153,91.2764,9927.0
2015-11-25 10:35:00,107.59,107.6,107.55,107.56,7742.0,91.2595,91.268,91.2256,91.234,7742.0
2015-11-25 10:40:00,107.56,107.6,107.54,107.54,8149.0,91.234,91.268,91.2171,91.2171,8149.0
2015-11-25 10:45:00,107.55,107.61,107.55,107.59,21917.0,91.2256,91.2764,91.2256,91.2595,21917.0
2015-11-25 10:50:00,107.58,107.6,107.53,107.54,11880.0,91.251,91.268,91.2086,91.2171,11880.0
2015-11-25 10:55:00,107.55,107.55,107.51,107.52,7842.0,91.2256,91.2256,91.1916,91.2001,7842.0
2015-11-25 11:00:00,107.52,107.53,107.48,107.5,15654.0,91.2001,91.2086,91.1662,91.1831,15654.0
2015-11-25 11:05:00,107.5,107.52,107.46,107.52,21182.0,91.1831,91.2001,91.1492,91.2001,21182.0
2015-11-25 11:10:00,107.53,107.53,107.43,107.43,29677.0,91.2086,91.2086,91.1238,91.1238,29677.0
2015-11-25 11:15:00,107.43,107.49,107.43,107.49,11938.0,91.1238,91.1747,91.1238,91.1747,11938.0
2015-11-25 11:20:00,107.49,107.52,107.49,107.5,17005.0,91.1747,91.2001,91.1747,91.1831,17005.0
2015-11-25 11:25:00,107.5,107.53,107.43,107.43,17193.0,91.1831,91.2086,91.1238,91.1238,17193.0
2015-11-25 11:30:00,107.45,107.49,107.41,107.48,13544.0,91.1407,91.1747,91.1068,91.1662,13544.0
2015-11-25 11:35:00,107.49,107.5,107.44,107.47,6580.0,91.1747,91.1831,91.1322,91.1577,6580.0
2015-11-25 11:40:00,107.48,107.49,107.44,107.46,7146.0,91.1662,91.1747,91.1322,91.1492,7146.0
2015-11-25 11:45:00,107.45,107.48,107.44,107.47,10929.0,91.1407,91.1662,91.1322,91.1577,10929.0
2015-11-25 11:50:00,107.47,107.53,107.47,107.5,9260.0,91.1577,91.2086,91.1577,91.1831,9260.0
2015-11-25 11:55:00,107.52,107.56,107.52,107.53,6117.0,91.2001,91.234,91.2001,91.2086,6117.0
2015-11-25 12:00:00,107.54,107.59,107.54,107.55,5515.0,91.2171,91.2595,91.2171,91.2256,5515.0
2015-11-25 12:05:00,107.57,107.6,107.55,107.59,10423.0,91.2425,91.268,91.2256,91.2595,10423.0
2015-11-25 12:10:00,107.59,107.59,107.55,107.58,11226.0,91.2595,91.2595,91.2256,91.251,11226.0
2015-11-25 12:15:00,107.6,107.63,107.56,107.63,88624.0,91.268,91.2934,91.234,91.2934,88624.0
2015-11-25 12:20:00,107.62,107.66,107.61,107.65,31889.0,91.2849,91.3189,91.2764,91.3104,31889.0
2015-11-25 12:25:00,107.65,107.66,107.58,107.6,8555.0,91.3104,91.3189,91.251,91.268,8555.0
2015-11-25 12:30:00,107.62,107.65,107.59,107.65,11795.0,91.2849,91.3104,91.2595,91.3104,11795.0
2015-11-25 12:35:00,107.65,107.66,107.59,107.6,18443.0,91.3104,91.3189,91.2595,91.268,18443.0
2015-11-25 12:40:00,107.59,107.63,107.58,107.61,4271.0,91.2595,91.2934,91.251,91.2764,4271.0
2015-11-25 12:45:00,107.61,107.63,107.58,107.61,22364.0,91.2764,91.2934,91.251,91.2764,22364.0
2015-11-25 12:50:00,107.6,107.63,107.59,107.61,7349.0,91.268,91.2934,91.2595,91.2764,7349.0
2015-11-25 12:55:00,107.61,107.64,107.58,107.59,11770.0,91.2764,91.3019,91.251,91.2595,11770.0
2015-11-25 13:00:00,107.59,107.61,107.58,107.61,12998.0,91.2595,91.2764,91.251,91.2764,12998.0
2015-11-25 13:05:00,107.6,107.6,107.58,107.58,12034.0,91.268,91.268,91.251,91.251,12034.0
2015-11-25 13:10:00,107.59,107.59,107.52,107.54,19557.0,91.2595,91.2595,91.2001,91.2171,19557.0
2015-11-25 13:15:00,107.54,107.56,107.53,107.54,7422.0,91.2171,91.234,91.2086,91.2171,7422.0
2015-11-25 13:20:00,107.54,107.57,107.52,107.53,13015.0,91.2171,91.2425,91.2001,91.2086,13015.0
2015-11-25 13:25:00,107.52,107.53,107.51,107.53,7218.0,91.2001,91.2086,91.1916,91.2086,7218.0
2015-11-25 13:30:00,107.54,107.56,107.54,107.55,9017.0,91.2171,91.234,91.2171,91.2256,9017.0
2015-11-25 13:35:00,107.55,107.58,107.54,107.54,8190.0,91.2256,91.251,91.2171,91.2171,8190.0
2015-11-25 13:40:00,107.53,107.54,107.46,107.51,9979.0,91.2086,91.2171,91.1492,91.1916,9979.0
2015-11-25 13:45:00,107.51,107.53,107.47,107.52,7220.0,91.1916,91.2086,91.1577,91.2001,7220.0
2015-11-25 13:50:00,107.53,107.58,107.52,107.56,11421.0,91.2086,91.251,91.2001,91.234,11421.0
2015-11-25 13:55:00,107.55,107.59,107.54,107.57,24123.0,91.2256,91.2595,91.2171,91.2425,24123.0
2015-11-25 14:00:00,107.57,107.62,107.57,107.6,17589.0,91.2425,91.2849,91.2425,91.268,17589.0
2015-11-25 14:05:00,107.59,107.6,107.55,107.57,6799.0,91.2595,91.268,91.2256,91.2425,6799.0
2015-11-25 14:10:00,107.57,107.59,107.56,107.57,15574.0,91.2425,91.2595,91.234,91.2425,15574.0
2015-11-25 14:15:00,107.56,107.6,107.54,107.6,12198.0,91.234,91.268,91.2171,91.268,12198.0
2015-11-25 14:20:00,107.59,107.62,107.58,107.6,33964.0,91.2595,91.2849,91.251,91.268,33964.0
2015-11-25 14:25:00,107.58,107.63,107.58,107.61,147226.0,91.251,91.2934,91.251,91.2764,147226.0
2015-11-25 14:30:00,107.59,107.62,107.58,107.59,24141.0,91.2595,91.2849,91.251,91.2595,24141.0
2015-11-25 14:35:00,107.59,107.59,107.56,107.59,15364.0,91.2595,91.2595,91.234,91.2595,15364.0
2015-11-25 14:40:00,107.59,107.6,107.55,107.57,17365.0,91.2595,91.268,91.2256,91.2425,17365.0
2015-11-25 14:45:00,107.56,107.58,107.51,107.58,13171.0,91.234,91.251,91.1916,91.251,13171.0
2015-11-25 14:50:00,107.58,107.58,107.54,107.55,15155.0,91.251,91.251,91.2171,91.2256,15155.0
2015-11-25 14:55:00,107.56,107.58,107.54,107.57,19592.0,91.234,91.251,91.2171,91.2425,19592.0
2015-11-25 15:00:00,107.58,107.61,107.58,107.6,7950.0,91.251,91.2764,91.251,91.268,7950.0
2015-11-25 15:05:00,107.59,107.61,107.58,107.61,7337.0,91.2595,91.2764,91.251,91.2764,7337.0
2015-11-25 15:10:00,107.61,107.61,107.58,107.6,14510.0,91.2764,91.2764,91.251,91.268,14510.0
2015-11-25 15:15:00,107.6,107.62,107.58,107.61,31419.0,91.268,91.2849,91.251,91.2764,31419.0
2015-11-25 15:20:00,107.59,107.61,107.57,107.59,212264.0,91.2595,91.2764,91.2425,91.2595,212264.0
2015-11-25 15:25:00,107.59,107.63,107.58,107.62,17332.0,91.2595,91.2934,91.251,91.2849,17332.0
2015-11-25 15:30:00,107.62,107.62,107.57,107.57,14616.0,91.2849,91.2849,91.2425,91.2425,14616.0
2015-11-25 15:35:00,107.58,107.59,107.53,107.54,20582.0,91.251,91.2595,91.2086,91.2171,20582.0
2015-11-25 15:40:00,107.53,107.55,107.52,107.52,11256.0,91.2086,91.2256,91.2001,91.2001,11256.0
2015-11-25 15:45:00,107.52,107.54,107.49,107.54,18391.0,91.2001,91.2171,91.1747,91.2171,18391.0
2015-11-25 15:50:00,107.53,107.53,107.45,107.47,23070.0,91.2086,91.2086,91.1407,91.1577,23070.0
2015-11-25 15:55:00,107.46,107.5,107.45,107.47,30960.0,91.1492,91.1831,91.1407,91.1577,30960.0
2015-11-27 09:30:00,107.59,107.59,107.47,107.53,26815.0,91.2595,91.2595,91.1577,91.2086,26815.0
2015-11-27 09:35:00,107.55,107.55,107.41,107.53,10578.0,91.2256,91.2256,91.1068,91.2086,10578.0
2015-11-27 09:40:00,107.5,107.57,107.41,107.49,27160.0,91.1831,91.2425,91.1068,91.1747,27160.0
2015-11-27 09:45:00,107.47,107.48,107.34,107.42,11642.0,91.1577,91.1662,91.0474,91.1153,11642.0
2015-11-27 09:50:00,107.42,107.45,107.36,107.43,10807.0,91.1153,91.1407,91.0644,91.1238,10807.0
2015-11-27 09:55:00,107.41,107.44,107.36,107.43,9892.0,91.1068,91.1322,91.0644,91.1238,9892.0
2015-11-27 10:00:00,107.43,107.44,107.22,107.28,13245.0,91.1238,91.1322,90.9456,90.9965,13245.0
2015-11-27 10:05:00,107.3,107.42,107.24,107.42,9155.0,91.0135,91.1153,90.9626,91.1153,9155.0
2015-11-27 10:10:00,107.41,107.42,107.38,107.42,11146.0,91.1068,91.1153,91.0814,91.1153,11146.0
2015-11-27 10:15:00,107.41,107.48,107.37,107.48,7180.0,91.1068,91.1662,91.0729,91.1662,7180.0
2015-11-27 10:20:00,107.5,107.55,107.5,107.51,17408.0,91.1831,91.2256,91.1831,91.1916,17408.0
2015-11-27 10:25:00,107.52,107.56,107.51,107.54,2776.0,91.2001,91.234,91.1916,91.2171,2776.0
2015-11-27 10:30:00,107.54,107.55,107.48,107.53,10785.0,91.2171,91.2256,91.1662,91.2086,10785.0
2015-11-27 10:35:00,107.52,107.55,107.45,107.46,7721.0,91.2001,91.2256,91.1407,91.1492,7721.0
2015-11-27 10:40:00,107.46,107.57,107.45,107.55,6582.0,91.1492,91.2425,91.1407,91.2256,6582.0
2015-11-27 10:45:00,107.55,107.58,107.53,107.54,6483.0,91.2256,91.251,91.2086,91.2171,6483.0
2015-11-27 10:50:00,107.53,107.55,107.51,107.55,1980.0,91.2086,91.2256,91.1916,91.2256,1980.0
2015-11-27 10:55:00,107.55,107.56,107.5,107.52,12289.0,91.2256,91.234,91.1831,91.2001,12289.0
2015-11-27 11:00:00,107.56,107.62,107.54,107.61,11469.0,91.234,91.2849,91.2171,91.2764,11469.0
2015-11-27 11:05:00,107.64,107.65,107.6,107.65,14511.0,91.3019,91.3104,91.268,91.3104,14511.0
2015-11-27 11:10:00,107.66,107.68,107.61,107.65,12906.0,91.3189,91.3358,91.2764,91.3104,12906.0
2015-11-27 11:15:00,107.65,107.69,107.63,107.69,7031.0,91.3104,91.3443,91.2934,91.3443,7031.0
2015-11-27 11:20:00,107.7,107.7,107.63,107.66,10124.0,91.3528,91.3528,91.2934,91.3189,10124.0
2015-11-27 11:25:00,107.66,107.7,107.65,107.66,10872.0,91.3189,91.3528,91.3104,91.3189,10872.0
2015-11-27 11:30:00,107.65,107.76,107.65,107.67,8012.0,91.3104,91.4037,91.3104,91.3273,8012.0
2015-11-27 11:35:00,107.66,107.7,107.66,107.67,61442.0,91.3189,91.3528,91.3189,91.3273,61442.0
2015-11-27 11:40:00,107.66,107.68,107.64,107.65,9838.0,91.3189,91.3358,91.3019,91.3104,9838.0
2015-11-27 11:45:00,107.64,107.64,107.58,107.59,12609.0,91.3019,91.3019,91.251,91.2595,12609.0
2015-11-27 11:50:00,107.6,107.61,107.56,107.57,10125.0,91.268,91.2764,91.234,91.2425,10125.0
2015-11-27 11:55:00,107.58,107.59,107.56,107.58,4980.0,91.251,91.2595,91.234,91.251,4980.0
2015-11-27 12:00:00,107.62,107.63,107.54,107.58,9653.0,91.2849,91.2934,91.2171,91.251,9653.0
2015-11-27 12:05:00,107.57,107.62,107.57,107.62,3970.0,91.2425,91.2849,91.2425,91.2849,3970.0
2015-11-27 12:10:00,107.6,107.64,107.59,107.61,3960.0,91.268,91.3019,91.2595,91.2764,3960.0
2015-11-27 12:15:00,107.62,107.65,107.61,107.65,10888.0,91.2849,91.3104,91.2764,91.3104,10888.0
2015-11-27 12:20:00,107.64,107.67,107.62,107.64,7692.0,91.3019,91.3273,91.2849,91.3019,7692.0
2015-11-27 12:25:00,107.64,107.67,107.62,107.67,5614.0,91.3019,91.3273,91.2849,91.3273,5614.0
2015-11-27 12:30:00,107.67,107.7,107.67,107.69,7998.0,91.3273,91.3528,91.3273,91.3443,7998.0
2015-11-27 12:35:00,107.7,107.71,107.66,107.67,11924.0,91.3528,91.3613,91.3189,91.3273,11924.0
2015-11-27 12:40:00,107.66,107.68,107.64,107.64,6099.0,91.3189,91.3358,91.3019,91.3019,6099.0
2015-11-27 12:45:00,107.66,107.67,107.62,107.64,19674.0,91.3189,91.3273,91.2849,91.3019,19674.0
2015-11-27 12:50:00,107.63,107.64,107.6,107.61,15329.0,91.2934,91.3019,91.268,91.2764,15329.0
2015-11-27 12:55:00,107.59,107.62,107.59,107.61,8922.0,91.2595,91.2849,91.2595,91.2764,8922.0
2015-11-30 09:30:00,107.79,107.85,107.7,107.7,114181.0,91.4291,91.48,91.3528,91.3528,114181.0
2015-11-30 09:35:00,107.71,107.72,107.56,107.62,22144.0,91.3613,91.3697,91.234,91.2849,22144.0
2015-11-30 09:40:00,107.59,107.63,107.52,107.59,27099.0,91.2595,91.2934,91.2001,91.2595,27099.0
2015-11-30 09:45:00,107.58,107.68,107.49,107.53,30577.0,91.251,91.3358,91.1747,91.2086,30577.0
2015-11-30 09:50:00,107.52,107.57,107.46,107.57,22804.0,91.2001,91.2425,91.1492,91.2425,22804.0
2015-11-30 09:55:00,107.57,107.57,107.43,107.43,24228.0,91.2425,91.2425,91.1238,91.1238,24228.0
2015-11-30 10:00:00,107.43,107.49,107.4,107.42,30140.0,91.1238,91.1747,91.0983,91.1153,30140.0
2015-11-30 10:05:00,107.41,107.54,107.4,107.53,13010.0,91.1068,91.2171,91.0983,91.2086,13010.0
2015-11-30 10:10:00,107.55,107.55,107.45,107.47,15428.0,91.2256,91.2256,91.1407,91.1577,15428.0
2015-11-30 10:15:00,107.45,107.47,107.39,107.43,11264.0,91.1407,91.1577,91.0898,91.1238,11264.0
2015-11-30 10:20:00,107.45,107.52,107.45,107.51,29528.0,91.1407,91.2001,91.1407,91.1916,29528.0
2015-11-30 10:25:00,107.51,107.53,107.48,107.52,16710.0,91.1916,91.2086,91.1662,91.2001,16710.0
2015-11-30 10:30:00,107.53,107.63,107.49,107.62,22705.0,91.2086,91.2934,91.1747,91.2849,22705.0
2015-11-30 10:35:00,107.62,107.63,107.54,107.56,10872.0,91.2849,91.2934,91.2171,91.234,10872.0
2015-11-30 10:40:00,107.56,107.59,107.52,107.57,14782.0,91.234,91.2595,91.2001,91.2425,14782.0
2015-11-30 10:45:00,107.56,107.59,107.51,107.59,26336.0,91.234,91.2595,91.1916,91.2595,26336.0
2015-11-30 10:50:00,107.59,107.62,107.56,107.56,9450.0,91.2595,91.2849,91.234,91.234,9450.0
2015-11-30 10:55:00,107.56,107.57,107.47,107.49,17461.0,91.234,91.2425,91.1577,91.1747,17461.0
2015-11-30 11:00:00,107.48,107.5,107.45,107.5,274893.0,91.1662,91.1831,91.1407,91.1831,274893.0
2015-11-30 11:05:00,107.5,107.56,107.48,107.55,8391.0,91.1831,91.234,91.1662,91.2256,8391.0
2015-11-30 11:10:00,107.55,107.62,107.54,107.57,9563.0,91.2256,91.2849,91.2171,91.2425,9563.0
2015-11-30 11:15:00,107.58,107.61,107.51,107.51,19305.0,91.251,91.2764,91.1916,91.1916,19305.0
2015-11-30 11:20:00,107.53,107.59,107.49,107.5,17331.0,91.2086,91.2595,91.1747,91.1831,17331.0
2015-11-30 11:25:00,107.49,107.49,107.36,107.37,28811.0,91.1747,91.1747,91.0644,91.0729,28811.0
2015-11-30 11:30:00,107.37,107.4,107.32,107.38,24469.0,91.0729,91.0983,91.0305,91.0814,24469.0
2015-11-30 11:35:00,107.36,107.38,107.34,107.38,9932.0,91.0644,91.0814,91.0474,91.0814,9932.0
2015-11-30 11:40:00,107.37,107.38,107.3,107.38,20481.0,91.0729,91.0814,91.0135,91.0814,20481.0
2015-11-30 11:45:00,107.38,107.39,107.28,107.28,11692.0,91.0814,91.0898,90.9965,90.9965,11692.0
2015-11-30 11:50:00,107.28,107.28,107.23,107.26,11855.0,90.9965,90.9965,90.9541,90.9796,11855.0
2015-11-30 11:55:00,107.27,107.3,107.25,107.28,10382.0,90.9881,91.0135,90.9711,90.9965,10382.0
2015-11-30 12:00:00,107.25,107.29,107.23,107.28,10116.0,90.9711,91.005,90.9541,90.9965,10116.0
2015-11-30 12:05:00,107.28,107.34,107.28,107.3,40708.0,90.9965,91.0474,90.9965,91.0135,40708.0
2015-11-30 12:10:00,107.31,107.32,107.27,107.28,9731.0,91.022,91.0305,90.9881,90.9965,9731.0
2015-11-30 12:15:00,107.29,107.37,107.28,107.37,9484.0,91.005,91.0729,90.9965,91.0729,9484.0
2015-11-30 12:20:00,107.38,107.4,107.35,107.37,16396.0,91.0814,91.0983,91.0559,91.0729,16396.0
2015-11-30 12:25:00,107.39,107.39,107.36,107.39,9372.0,91.0898,91.0898,91.0644,91.0898,9372.0
2015-11-30 12:30:00,107.39,107.39,107.33,107.36,12459.0,91.0898,91.0898,91.0389,91.0644,12459.0
2015-11-30 12:35:00,107.35,107.36,107.3,107.32,8700.0,91.0559,91.0644,91.0135,91.0305,8700.0
2015-11-30 12:40:00,107.3,107.34,107.28,107.34,9762.0,91.0135,91.0474,90.9965,91.0474,9762.0
2015-11-30 12:45:00,107.33,107.36,107.31,107.35,10191.0,91.0389,91.0644,91.022,91.0559,10191.0
2015-11-30 12:50:00,107.34,107.36,107.32,107.33,11448.0,91.0474,91.0644,91.0305,91.0389,11448.0
2015-11-30 12:55:00,107.34,107.35,107.29,107.29,9103.0,91.0474,91.0559,91.005,91.005,9103.0
2015-11-30 13:00:00,107.27,107.35,107.26,107.34,108633.0,90.9881,91.0559,90.9796,91.0474,108633.0
2015-11-30 13:05:00,107.34,107.35,107.28,107.29,11406.0,91.0474,91.0559,90.9965,91.005,11406.0
2015-11-30 13:10:00,107.29,107.3,107.26,107.27,25634.0,91.005,91.0135,90.9796,90.9881,25634.0
2015-11-30 13:15:00,107.27,107.3,107.26,107.28,17719.0,90.9881,91.0135,90.9796,90.9965,17719.0
2015-11-30 13:20:00,107.25,107.3,107.24,107.3,25222.0,90.9711,91.0135,90.9626,91.0135,25222.0
2015-11-30 13:25:00,107.3,107.43,107.29,107.43,39451.0,91.0135,91.1238,91.005,91.1238,39451.0
2015-11-30 13:30:00,107.43,107.43,107.39,107.41,25561.0,91.1238,91.1238,91.0898,91.1068,25561.0
2015-11-30 13:35:00,107.4,107.4,107.36,107.37,13366.0,91.0983,91.0983,91.0644,91.0729,13366.0
2015-11-30 13:40:00,107.37,107.42,107.36,107.4,78869.0,91.0729,91.1153,91.0644,91.0983,78869.0
2015-11-30 13:45:00,107.41,107.47,107.39,107.46,48351.0,91.1068,91.1577,91.0898,91.1492,48351.0
2015-11-30 13:50:00,107.47,107.49,107.44,107.48,22067.0,91.1577,91.1747,91.1322,91.1662,22067.0
2015-11-30 13:55:00,107.48,107.55,107.47,107.51,32723.0,91.1662,91.2256,91.1577,91.1916,32723.0
2015-11-30 14:00:00,107.49,107.51,107.46,107.47,72629.0,91.1747,91.1916,91.1492,91.1577,72629.0
2015-11-30 14:05:00,107.47,107.48,107.44,107.46,497765.0,91.1577,91.1662,91.1322,91.1492,497765.0
2015-11-30 14:10:00,107.48,107.5,107.43,107.44,263246.0,91.1662,91.1831,91.1238,91.1322,263246.0
2015-11-30 14:15:00,107.44,107.52,107.44,107.5,65059.0,91.1322,91.2001,91.1322,91.1831,65059.0
2015-11-30 14:20:00,107.48,107.49,107.41,107.43,25843.0,91.1662,91.1747,91.1068,91.1238,25843.0
2015-11-30 14:25:00,107.43,107.44,107.4,107.42,41248.0,91.1238,91.1322,91.0983,91.1153,41248.0
2015-11-30 14:30:00,107.42,107.45,107.38,107.43,18495.0,91.1153,91.1407,91.0814,91.1238,18495.0
2015-11-30 14:35:00,107.42,107.43,107.37,107.41,16592.0,91.1153,91.1238,91.0729,91.1068,16592.0
2015-11-30 14:40:00,107.41,107.45,107.39,107.44,16428.0,91.1068,91.1407,91.0898,91.1322,16428.0
2015-11-30 14:45:00,107.43,107.43,107.33,107.36,80161.0,91.1238,91.1238,91.0389,91.0644,80161.0
2015-11-30 14:50:00,107.37,107.4,107.31,107.33,99814.0,91.0729,91.0983,91.022,91.0389,99814.0
2015-11-30 14:55:00,107.33,107.33,107.24,107.25,15781.0,91.0389,91.0389,90.9626,90.9711,15781.0
2015-11-30 15:00:00,107.24,107.25,107.19,107.23,28086.0,90.9626,90.9711,90.9202,90.9541,28086.0
2015-11-30 15:05:00,107.24,107.26,107.19,107.26,18848.0,90.9626,90.9796,90.9202,90.9796,18848.0
2015-11-30 15:10:00,107.25,107.27,107.21,107.23,45028.0,90.9711,90.9881,90.9372,90.9541,45028.0
2015-11-30 15:15:00,107.24,107.27,107.19,107.2,16162.0,90.9626,90.9881,90.9202,90.9287,16162.0
2015-11-30 15:20:00,107.19,107.24,107.15,107.15,71557.0,90.9202,90.9626,90.8863,90.8863,71557.0
2015-11-30 15:25:00,107.15,107.18,107.11,107.18,15524.0,90.8863,90.9117,90.8523,90.9117,15524.0
2015-11-30 15:30:00,107.17,107.33,107.16,107.32,21692.0,90.9032,91.0389,90.8947,91.0305,21692.0
2015-11-30 15:35:00,107.29,107.33,107.27,107.3,14443.0,91.005,91.0389,90.9881,91.0135,14443.0
2015-11-30 15:40:00,107.3,107.34,107.22,107.22,24217.0,91.0135,91.0474,90.9456,90.9456,24217.0
2015-11-30 15:45:00,107.2,107.28,107.14,107.28,42598.0,90.9287,90.9965,90.8778,90.9965,42598.0
2015-11-30 15:50:00,107.27,107.31,107.2,107.27,338323.0,90.9881,91.022,90.9287,90.9881,338323.0
2015-11-30 15:55:00,107.26,107.27,107.14,107.14,97274.0,90.9796,90.9881,90.8778,90.8778,97274.0
2015-12-01 09:30:00,107.59,107.65,107.56,107.61,56402.0,91.2595,91.3104,91.234,91.2764,56402.0
2015-12-01 09:35:00,107.62,107.79,107.54,107.77,46435.0,91.2849,91.4291,91.2171,91.4122,46435.0
2015-12-01 09:40:00,107.76,107.92,107.76,107.86,32733.0,91.4037,91.5394,91.4037,91.4885,32733.0
2015-12-01 09:45:00,107.87,107.98,107.85,107.92,41066.0,91.497,91.5903,91.48,91.5394,41066.0
2015-12-01 09:50:00,107.93,108.04,107.93,107.95,52328.0,91.5479,91.6412,91.5479,91.5648,52328.0
2015-12-01 09:55:00,107.97,108.01,107.94,107.95,16884.0,91.5818,91.6157,91.5564,91.5648,16884.0
2015-12-01 10:00:00,107.93,107.95,107.79,107.81,27318.0,91.5479,91.5648,91.4291,91.4461,27318.0
2015-12-01 10:05:00,107.82,107.82,107.74,107.78,16256.0,91.4546,91.4546,91.3867,91.4206,16256.0
2015-12-01 10:10:00,107.77,107.77,107.7,107.71,22423.0,91.4122,91.4122,91.3528,91.3613,22423.0
2015-12-01 10:15:00,107.69,107.69,107.37,107.51,49247.0,91.3443,91.3443,91.0729,91.1916,49247.0
2015-12-01 10:20:00,107.53,107.53,107.47,107.51,19912.0,91.2086,91.2086,91.1577,91.1916,19912.0
2015-12-01 10:25:00,107.5,107.64,107.48,107.63,21276.0,91.1831,91.3019,91.1662,91.2934,21276.0
2015-12-01 10:30:00,107.6,107.61,107.5,107.5,31515.0,91.268,91.2764,91.1831,91.1831,31515.0
2015-12-01 10:35:00,107.49,107.71,107.49,107.69,34597.0,91.1747,91.3613,91.1747,91.3443,34597.0
2015-12-01 10:40:00,107.68,107.77,107.66,107.73,59291.0,91.3358,91.4122,91.3189,91.3782,59291.0
2015-12-01 10:45:00,107.72,107.86,107.68,107.8,30160.0,91.3697,91.4885,91.3358,91.4376,30160.0
2015-12-01 10:50:00,107.82,107.84,107.77,107.77,19956.0,91.4546,91.4715,91.4122,91.4122,19956.0
2015-12-01 10:55:00,107.79,107.8,107.73,107.75,9922.0,91.4291,91.4376,91.3782,91.3952,9922.0
2015-12-01 11:00:00,107.75,107.78,107.71,107.75,182626.0,91.3952,91.4206,91.3613,91.3952,182626.0
2015-12-01 11:05:00,107.75,107.75,107.64,107.65,40601.0,91.3952,91.3952,91.3019,91.3104,40601.0
2015-12-01 11:10:00,107.64,107.68,107.6,107.61,24757.0,91.3019,91.3358,91.268,91.2764,24757.0
2015-12-01 11:15:00,107.61,107.66,107.59,107.66,15796.0,91.2764,91.3189,91.2595,91.3189,15796.0
2015-12-01 11:20:00,107.65,107.75,107.64,107.72,22907.0,91.3104,91.3952,91.3019,91.3697,22907.0
2015-12-01 11:25:00,107.71,107.73,107.59,107.66,32846.0,91.3613,91.3782,91.2595,91.3189,32846.0
2015-12-01 11:30:00,107.67,107.71,107.58,107.62,32520.0,91.3273,91.3613,91.251,91.2849,32520.0
2015-12-01 11:35:00,107.63,107.63,107.52,107.52,25823.0,91.2934,91.2934,91.2001,91.2001,25823.0
2015-12-01 11:40:00,107.52,107.59,107.52,107.58,17375.0,91.2001,91.2595,91.2001,91.251,17375.0
2015-12-01 11:45:00,107.58,107.67,107.57,107.67,14970.0,91.251,91.3273,91.2425,91.3273,14970.0
2015-12-01 11:50:00,107.67,107.69,107.62,107.64,22098.0,91.3273,91.3443,91.2849,91.3019,22098.0
2015-12-01 11:55:00,107.63,107.64,107.58,107.64,12129.0,91.2934,91.3019,91.251,91.3019,12129.0
2015-12-01 12:00:00,107.65,107.71,107.65,107.65,29492.0,91.3104,91.3613,91.3104,91.3104,29492.0
2015-12-01 12:05:00,107.63,107.69,107.63,107.69,13299.0,91.2934,91.3443,91.2934,91.3443,13299.0
2015-12-01 12:10:00,107.7,107.73,107.67,107.7,13962.0,91.3528,91.3782,91.3273,91.3528,13962.0
2015-12-01 12:15:00,107.7,107.7,107.64,107.66,21666.0,91.3528,91.3528,91.3019,91.3189,21666.0
2015-12-01 12:20:00,107.66,107.75,107.64,107.74,24930.0,91.3189,91.3952,91.3019,91.3867,24930.0
2015-12-01 12:25:00,107.75,107.75,107.69,107.7,14297.0,91.3952,91.3952,91.3443,91.3528,14297.0
2015-12-01 12:30:00,107.71,107.75,107.71,107.73,17154.0,91.3613,91.3952,91.3613,91.3782,17154.0
2015-12-01 12:35:00,107.73,107.75,107.69,107.74,14552.0,91.3782,91.3952,91.3443,91.3867,14552.0
2015-12-01 12:40:00,107.74,107.8,107.73,107.8,26127.0,91.3867,91.4376,91.3782,91.4376,26127.0
2015-12-01 12:45:00,107.8,107.82,107.77,107.8,42060.0,91.4376,91.4546,91.4122,91.4376,42060.0
2015-12-01 12:50:00,107.81,107.85,107.79,107.84,27139.0,91.4461,91.48,91.4291,91.4715,27139.0
2015-12-01 12:55:00,107.85,107.86,107.82,107.83,31456.0,91.48,91.4885,91.4546,91.4631,31456.0
2015-12-01 13:00:00,107.83,107.83,107.76,107.77,28761.0,91.4631,91.4631,91.4037,91.4122,28761.0
2015-12-01 13:05:00,107.77,107.79,107.76,107.77,23186.0,91.4122,91.4291,91.4037,91.4122,23186.0
2015-12-01 13:10:00,107.78,107.8,107.74,107.75,23325.0,91.4206,91.4376,91.3867,91.3952,23325.0
2015-12-01 13:15:00,107.75,107.77,107.71,107.72,18287.0,91.3952,91.4122,91.3613,91.3697,18287.0
2015-12-01 13:20:00,107.72,107.75,107.69,107.7,16041.0,91.3697,91.3952,91.3443,91.3528,16041.0
2015-12-01 13:25:00,107.71,107.72,107.65,107.67,23040.0,91.3613,91.3697,91.3104,91.3273,23040.0
2015-12-01 13:30:00,107.68,107.68,107.58,107.62,20516.0,91.3358,91.3358,91.251,91.2849,20516.0
2015-12-01 13:35:00,107.61,107.67,107.61,107.65,14479.0,91.2764,91.3273,91.2764,91.3104,14479.0
2015-12-01 13:40:00,107.65,107.71,107.64,107.67,8729.0,91.3104,91.3613,91.3019,91.3273,8729.0
2015-12-01 13:45:00,107.66,107.66,107.62,107.66,12059.0,91.3189,91.3189,91.2849,91.3189,12059.0
2015-12-01 13:50:00,107.65,107.7,107.65,107.68,34531.0,91.3104,91.3528,91.3104,91.3358,34531.0
2015-12-01 13:55:00,107.67,107.71,107.65,107.67,11286.0,91.3273,91.3613,91.3104,91.3273,11286.0
2015-12-01 14:00:00,107.65,107.73,107.64,107.72,16030.0,91.3104,91.3782,91.3019,91.3697,16030.0
2015-12-01 14:05:00,107.73,107.75,107.72,107.73,23785.0,91.3782,91.3952,91.3697,91.3782,23785.0
2015-12-01 14:10:00,107.74,107.76,107.71,107.74,23923.0,91.3867,91.4037,91.3613,91.3867,23923.0
2015-12-01 14:15:00,107.74,107.82,107.73,107.79,18801.0,91.3867,91.4546,91.3782,91.4291,18801.0
2015-12-01 14:20:00,107.79,107.86,107.79,107.86,7027.0,91.4291,91.4885,91.4291,91.4885,7027.0
2015-12-01 14:25:00,107.85,107.88,107.82,107.86,13144.0,91.48,91.5055,91.4546,91.4885,13144.0
2015-12-01 14:30:00,107.86,107.87,107.83,107.85,25359.0,91.4885,91.497,91.4631,91.48,25359.0
2015-12-01 14:35:00,107.84,107.85,107.81,107.83,9336.0,91.4715,91.48,91.4461,91.4631,9336.0
2015-12-01 14:40:00,107.83,107.87,107.81,107.87,10978.0,91.4631,91.497,91.4461,91.497,10978.0
2015-12-01 14:45:00,107.86,107.94,107.86,107.93,26778.0,91.4885,91.5564,91.4885,91.5479,26778.0
2015-12-01 14:50:00,107.91,107.91,107.87,107.88,20700.0,91.5309,91.5309,91.497,91.5055,20700.0
2015-12-01 14:55:00,107.88,107.91,107.85,107.86,32362.0,91.5055,91.5309,91.48,91.4885,32362.0
2015-12-01 15:00:00,107.86,107.9,107.85,107.87,12600.0,91.4885,91.5224,91.48,91.497,12600.0
2015-12-01 15:05:00,107.87,107.91,107.85,107.9,19328.0,91.497,91.5309,91.48,91.5224,19328.0
2015-12-01 15:10:00,107.91,107.92,107.89,107.91,24199.0,91.5309,91.5394,91.5139,91.5309,24199.0
2015-12-01 15:15:00,107.91,107.95,107.88,107.92,28355.0,91.5309,91.5648,91.5055,91.5394,28355.0
2015-12-01 15:20:00,107.93,107.94,107.89,107.94,20927.0,91.5479,91.5564,91.5139,91.5564,20927.0
2015-12-01 15:25:00,107.94,108.0,107.92,107.99,32076.0,91.5564,91.6072,91.5394,91.5988,32076.0
2015-12-01 15:30:00,107.99,108.09,107.97,108.08,76021.0,91.5988,91.6836,91.5818,91.6751,76021.0
2015-12-01 15:35:00,108.07,108.08,108.02,108.03,54684.0,91.6666,91.6751,91.6242,91.6327,54684.0
2015-12-01 15:40:00,108.04,108.11,108.04,108.1,45588.0,91.6412,91.7006,91.6412,91.6921,45588.0
2015-12-01 15:45:00,108.1,108.11,108.06,108.07,50158.0,91.6921,91.7006,91.6581,91.6666,50158.0
2015-12-01 15:50:00,108.07,108.13,108.07,108.13,36867.0,91.6666,91.7175,91.6666,91.7175,36867.0
2015-12-01 15:55:00,108.12,108.21,108.12,108.17,98541.0,91.709,91.7854,91.709,91.7514,98541.0
2015-12-02 09:30:00,108.1,108.1,108.0,108.03,35632.0,91.6921,91.6921,91.6072,91.6327,35632.0
2015-12-02 09:35:00,108.01,108.18,108.01,108.17,25840.0,91.6157,91.7599,91.6157,91.7514,25840.0
2015-12-02 09:40:00,108.18,108.27,108.18,108.2,30885.0,91.7599,91.8363,91.7599,91.7769,30885.0
2015-12-02 09:45:00,108.17,108.18,108.13,108.16,7278.0,91.7514,91.7599,91.7175,91.743,7278.0
2015-12-02 09:50:00,108.16,108.18,108.09,108.09,7035.0,91.743,91.7599,91.6836,91.6836,7035.0
2015-12-02 09:55:00,108.09,108.21,108.08,108.21,16477.0,91.6836,91.7854,91.6751,91.7854,16477.0
2015-12-02 10:00:00,108.22,108.26,108.18,108.19,12748.0,91.7939,91.8278,91.7599,91.7684,12748.0
2015-12-02 10:05:00,108.15,108.17,108.11,108.11,20399.0,91.7345,91.7514,91.7006,91.7006,20399.0
2015-12-02 10:10:00,108.09,108.13,108.04,108.08,20480.0,91.6836,91.7175,91.6412,91.6751,20480.0
2015-12-02 10:15:00,108.09,108.26,108.07,108.15,13555.0,91.6836,91.8278,91.6666,91.7345,13555.0
2015-12-02 10:20:00,108.15,108.18,108.09,108.14,19672.0,91.7345,91.7599,91.6836,91.726,19672.0
2015-12-02 10:25:00,108.13,108.14,108.07,108.09,31423.0,91.7175,91.726,91.6666,91.6836,31423.0
2015-12-02 10:30:00,108.08,108.09,108.03,108.09,6992.0,91.6751,91.6836,91.6327,91.6836,6992.0
2015-12-02 10:35:00,108.08,108.15,108.07,108.14,43713.0,91.6751,91.7345,91.6666,91.726,43713.0
2015-12-02 10:40:00,108.13,108.19,108.11,108.16,23607.0,91.7175,91.7684,91.7006,91.743,23607.0
2015-12-02 10:45:00,108.17,108.2,108.09,108.14,35612.0,91.7514,91.7769,91.6836,91.726,35612.0
2015-12-02 10:50:00,108.15,108.22,108.13,108.14,36147.0,91.7345,91.7939,91.7175,91.726,36147.0
2015-12-02 10:55:00,108.14,108.16,108.1,108.1,13144.0,91.726,91.743,91.6921,91.6921,13144.0
2015-12-02 11:00:00,108.08,108.1,107.93,107.98,73452.0,91.6751,91.6921,91.5479,91.5903,73452.0
2015-12-02 11:05:00,107.95,107.99,107.94,107.98,23314.0,91.5648,91.5988,91.5564,91.5903,23314.0
2015-12-02 11:10:00,107.97,108.0,107.94,107.96,22901.0,91.5818,91.6072,91.5564,91.5733,22901.0
2015-12-02 11:15:00,107.96,107.96,107.89,107.91,12938.0,91.5733,91.5733,91.5139,91.5309,12938.0
2015-12-02 11:20:00,107.93,107.95,107.9,107.94,16716.0,91.5479,91.5648,91.5224,91.5564,16716.0
2015-12-02 11:25:00,107.93,107.94,107.87,107.89,49353.0,91.5479,91.5564,91.497,91.5139,49353.0
2015-12-02 11:30:00,107.88,107.89,107.85,107.87,14231.0,91.5055,91.5139,91.48,91.497,14231.0
2015-12-02 11:35:00,107.87,107.9,107.85,107.89,23028.0,91.497,91.5224,91.48,91.5139,23028.0
2015-12-02 11:40:00,107.89,107.91,107.81,107.82,18732.0,91.5139,91.5309,91.4461,91.4546,18732.0
2015-12-02 11:45:00,107.81,107.81,107.77,107.78,35027.0,91.4461,91.4461,91.4122,91.4206,35027.0
2015-12-02 11:50:00,107.78,107.79,107.74,107.77,20123.0,91.4206,91.4291,91.3867,91.4122,20123.0
2015-12-02 11:55:00,107.77,107.8,107.76,107.79,6917.0,91.4122,91.4376,91.4037,91.4291,6917.0
2015-12-02 12:00:00,107.79,107.88,107.79,107.88,24420.0,91.4291,91.5055,91.4291,91.5055,24420.0
2015-12-02 12:05:00,107.87,107.88,107.82,107.83,28445.0,91.497,91.5055,91.4546,91.4631,28445.0
2015-12-02 12:10:00,107.83,107.83,107.76,107.79,22984.0,91.4631,91.4631,91.4037,91.4291,22984.0
2015-12-02 12:15:00,107.78,107.81,107.77,107.77,14427.0,91.4206,91.4461,91.4122,91.4122,14427.0
2015-12-02 12:20:00,107.76,107.77,107.72,107.76,18374.0,91.4037,91.4122,91.3697,91.4037,18374.0
2015-12-02 12:25:00,107.77,107.86,107.68,107.85,41029.0,91.4122,91.4885,91.3358,91.48,41029.0
2015-12-02 12:30:00,107.85,107.87,107.78,107.84,15836.0,91.48,91.497,91.4206,91.4715,15836.0
2015-12-02 12:35:00,107.81,107.91,107.8,107.89,23725.0,91.4461,91.5309,91.4376,91.5139,23725.0
2015-12-02 12:40:00,107.89,107.92,107.88,107.91,7676.0,91.5139,91.5394,91.5055,91.5309,7676.0
2015-12-02 12:45:00,107.92,107.92,107.84,107.87,29043.0,91.5394,91.5394,91.4715,91.497,29043.0
2015-12-02 12:50:00,107.86,107.86,107.79,107.8,15319.0,91.4885,91.4885,91.4291,91.4376,15319.0
2015-12-02 12:55:00,107.81,107.85,107.79,107.79,12668.0,91.4461,91.48,91.4291,91.4291,12668.0
2015-12-02 13:00:00,107.79,107.8,107.71,107.72,11875.0,91.4291,91.4376,91.3613,91.3697,11875.0
2015-12-02 13:05:00,107.7,107.79,107.7,107.76,20850.0,91.3528,91.4291,91.3528,91.4037,20850.0
2015-12-02 13:10:00,107.75,107.8,107.74,107.79,14583.0,91.3952,91.4376,91.3867,91.4291,14583.0
2015-12-02 13:15:00,107.79,107.83,107.78,107.78,17922.0,91.4291,91.4631,91.4206,91.4206,17922.0
2015-12-02 13:20:00,107.77,107.83,107.76,107.82,9136.0,91.4122,91.4631,91.4037,91.4546,9136.0
2015-12-02 13:25:00,107.82,107.86,107.8,107.83,12736.0,91.4546,91.4885,91.4376,91.4631,12736.0
2015-12-02 13:30:00,107.86,107.86,107.77,107.77,14067.0,91.4885,91.4885,91.4122,91.4122,14067.0
2015-12-02 13:35:00,107.78,107.81,107.76,107.76,8448.0,91.4206,91.4461,91.4037,91.4037,8448.0
2015-12-02 13:40:00,107.75,107.75,107.72,107.72,13757.0,91.3952,91.3952,91.3697,91.3697,13757.0
2015-12-02 13:45:00,107.71,107.71,107.65,107.67,14389.0,91.3613,91.3613,91.3104,91.3273,14389.0
2015-12-02 13:50:00,107.66,107.68,107.6,107.62,20973.0,91.3189,91.3358,91.268,91.2849,20973.0
2015-12-02 13:55:00,107.62,107.67,107.61,107.62,10739.0,91.2849,91.3273,91.2764,91.2849,10739.0
2015-12-02 14:00:00,107.61,107.61,107.46,107.49,62545.0,91.2764,91.2764,91.1492,91.1747,62545.0
2015-12-02 14:05:00,107.48,107.52,107.42,107.48,216840.0,91.1662,91.2001,91.1153,91.1662,216840.0
2015-12-02 14:10:00,107.47,107.48,107.38,107.4,42267.0,91.1577,91.1662,91.0814,91.0983,42267.0
2015-12-02 14:15:00,107.4,107.41,107.25,107.28,51533.0,91.0983,91.1068,90.9711,90.9965,51533.0
2015-12-02 14:20:00,107.29,107.37,107.25,107.32,35360.0,91.005,91.0729,90.9711,91.0305,35360.0
2015-12-02 14:25:00,107.3,107.32,107.22,107.28,87117.0,91.0135,91.0305,90.9456,90.9965,87117.0
2015-12-02 14:30:00,107.28,107.28,107.16,107.23,139283.0,90.9965,90.9965,90.8947,90.9541,139283.0
2015-12-02 14:35:00,107.26,107.28,107.21,107.22,38395.0,90.9796,90.9965,90.9372,90.9456,38395.0
2015-12-02 14:40:00,107.21,107.22,107.13,107.15,23155.0,90.9372,90.9456,90.8693,90.8863,23155.0
2015-12-02 14:45:00,107.16,107.16,106.95,107.03,100480.0,90.8947,90.8947,90.7166,90.7845,100480.0
2015-12-02 14:50:00,107.03,107.08,107.0,107.07,63458.0,90.7845,90.8269,90.759,90.8184,63458.0
2015-12-02 14:55:00,107.07,107.08,106.91,106.95,39967.0,90.8184,90.8269,90.6827,90.7166,39967.0
2015-12-02 15:00:00,106.95,107.06,106.9,107.03,41076.0,90.7166,90.8099,90.6742,90.7845,41076.0
2015-12-02 15:05:00,107.02,107.09,107.01,107.08,35024.0,90.776,90.8354,90.7675,90.8269,35024.0
2015-12-02 15:10:00,107.08,107.17,107.06,107.11,40482.0,90.8269,90.9032,90.8099,90.8523,40482.0
2015-12-02 15:15:00,107.12,107.2,107.07,107.19,27620.0,90.8608,90.9287,90.8184,90.9202,27620.0
2015-12-02 15:20:00,107.19,107.25,107.15,107.24,29116.0,90.9202,90.9711,90.8863,90.9626,29116.0
2015-12-02 15:25:00,107.25,107.31,107.17,107.18,58182.0,90.9711,91.022,90.9032,90.9117,58182.0
2015-12-02 15:30:00,107.17,107.23,107.1,107.17,28188.0,90.9032,90.9541,90.8439,90.9032,28188.0
2015-12-02 15:35:00,107.15,107.15,107.0,107.05,16185.0,90.8863,90.8863,90.759,90.8014,16185.0
2015-12-02 15:40:00,107.09,107.15,107.05,107.09,33540.0,90.8354,90.8863,90.8014,90.8354,33540.0
2015-12-02 15:45:00,107.07,107.11,106.91,106.92,135469.0,90.8184,90.8523,90.6827,90.6912,135469.0
2015-12-02 15:50:00,106.92,107.02,106.88,107.02,106398.0,90.6912,90.776,90.6572,90.776,106398.0
2015-12-02 15:55:00,107.02,107.06,106.93,107.04,64521.0,90.776,90.8099,90.6997,90.793,64521.0
2015-12-03 09:30:00,107.29,107.48,107.06,107.17,44779.0,91.005,91.1662,90.8099,90.9032,44779.0
2015-12-03 09:35:00,107.13,107.3,107.05,107.06,11506.0,90.8693,91.0135,90.8014,90.8099,11506.0
2015-12-03 09:40:00,107.06,107.14,106.95,107.04,17889.0,90.8099,90.8778,90.7166,90.793,17889.0
2015-12-03 09:45:00,107.08,107.08,106.8,106.8,20885.0,90.8269,90.8269,90.5894,90.5894,20885.0
2015-12-03 09:50:00,106.83,106.96,106.78,106.96,32849.0,90.6148,90.7251,90.5724,90.7251,32849.0
2015-12-03 09:55:00,106.93,106.99,106.82,106.82,52452.0,90.6997,90.7506,90.6064,90.6064,52452.0
2015-12-03 10:00:00,106.8,106.84,106.58,106.61,52769.0,90.5894,90.6233,90.4028,90.4282,52769.0
2015-12-03 10:05:00,106.6,106.62,106.46,106.48,32745.0,90.4197,90.4367,90.301,90.318,32745.0
2015-12-03 10:10:00,106.48,106.62,106.44,106.62,28122.0,90.318,90.4367,90.284,90.4367,28122.0
2015-12-03 10:15:00,106.62,106.69,106.53,106.54,46779.0,90.4367,90.4961,90.3604,90.3689,46779.0
2015-12-03 10:20:00,106.51,106.52,106.36,106.5,23654.0,90.3434,90.3519,90.2162,90.3349,23654.0
2015-12-03 10:25:00,106.5,106.59,106.48,106.52,35618.0,90.3349,90.4113,90.318,90.3519,35618.0
2015-12-03 10:30:00,106.5,106.67,106.43,106.6,25583.0,90.3349,90.4791,90.2756,90.4197,25583.0
2015-12-03 10:35:00,106.59,106.59,106.42,106.42,30756.0,90.4113,90.4113,90.2671,90.2671,30756.0
2015-12-03 10:40:00,106.4,106.61,106.39,106.6,68090.0,90.2501,90.4282,90.2416,90.4197,68090.0
2015-12-03 10:45:00,106.6,106.75,106.54,106.73,25987.0,90.4197,90.547,90.3689,90.53,25987.0
2015-12-03 10:50:00,106.74,106.78,106.7,106.7,18784.0,90.5385,90.5724,90.5046,90.5046,18784.0
2015-12-03 10:55:00,106.71,106.73,106.63,106.67,20520.0,90.5131,90.53,90.4452,90.4791,20520.0
2015-12-03 11:00:00,106.66,106.74,106.61,106.7,13729.0,90.4706,90.5385,90.4282,90.5046,13729.0
2015-12-03 11:05:00,106.69,106.86,106.65,106.83,32574.0,90.4961,90.6403,90.4622,90.6148,32574.0
2015-12-03 11:10:00,106.84,106.95,106.81,106.92,24042.0,90.6233,90.7166,90.5979,90.6912,24042.0
2015-12-03 11:15:00,106.95,106.97,106.85,106.89,29742.0,90.7166,90.7336,90.6318,90.6657,29742.0
2015-12-03 11:20:00,106.9,106.93,106.8,106.81,17627.0,90.6742,90.6997,90.5894,90.5979,17627.0
2015-12-03 11:25:00,106.81,106.9,106.78,106.87,50618.0,90.5979,90.6742,90.5724,90.6488,50618.0
2015-12-03 11:30:00,106.88,106.88,106.67,106.69,25383.0,90.6572,90.6572,90.4791,90.4961,25383.0
2015-12-03 11:35:00,106.69,106.71,106.61,106.67,20464.0,90.4961,90.5131,90.4282,90.4791,20464.0
2015-12-03 11:40:00,106.67,106.71,106.59,106.59,16707.0,90.4791,90.5131,90.4113,90.4113,16707.0
2015-12-03 11:45:00,106.59,106.64,106.53,106.6,33162.0,90.4113,90.4537,90.3604,90.4197,33162.0
2015-12-03 11:50:00,106.59,106.63,106.56,106.61,14207.0,90.4113,90.4452,90.3858,90.4282,14207.0
2015-12-03 11:55:00,106.6,106.67,106.58,106.65,14378.0,90.4197,90.4791,90.4028,90.4622,14378.0
2015-12-03 12:00:00,106.65,106.67,106.56,106.58,31043.0,90.4622,90.4791,90.3858,90.4028,31043.0
2015-12-03 12:05:00,106.57,106.6,106.45,106.46,26376.0,90.3943,90.4197,90.2925,90.301,26376.0
2015-12-03 12:10:00,106.45,106.48,106.31,106.35,25094.0,90.2925,90.318,90.1738,90.2077,25094.0
2015-12-03 12:15:00,106.35,106.38,106.29,106.32,14499.0,90.2077,90.2331,90.1568,90.1822,14499.0
2015-12-03 12:20:00,106.32,106.32,106.16,106.17,41526.0,90.1822,90.1822,90.0465,90.055,41526.0
2015-12-03 12:25:00,106.16,106.18,105.99,106.09,56917.0,90.0465,90.0635,89.9023,89.9872,56917.0
2015-12-03 12:30:00,106.09,106.09,106.0,106.07,22893.0,89.9872,89.9872,89.9108,89.9702,22893.0
2015-12-03 12:35:00,106.06,106.18,106.06,106.17,42072.0,89.9617,90.0635,89.9617,90.055,42072.0
2015-12-03 12:40:00,106.14,106.2,106.14,106.17,12812.0,90.0296,90.0805,90.0296,90.055,12812.0
2015-12-03 12:45:00,106.22,106.28,106.19,106.21,50028.0,90.0974,90.1483,90.072,90.0889,50028.0
2015-12-03 12:50:00,106.22,106.25,106.14,106.18,12330.0,90.0974,90.1229,90.0296,90.0635,12330.0
2015-12-03 12:55:00,106.2,106.21,106.03,106.03,22298.0,90.0805,90.0889,89.9363,89.9363,22298.0
2015-12-03 13:00:00,106.04,106.04,105.92,105.98,30773.0,89.9447,89.9447,89.843,89.8939,30773.0
2015-12-03 13:05:00,105.98,106.06,105.97,106.02,23096.0,89.8939,89.9617,89.8854,89.9278,23096.0
2015-12-03 13:10:00,106.03,106.09,106.03,106.03,20005.0,89.9363,89.9872,89.9363,89.9363,20005.0
2015-12-03 13:15:00,106.03,106.13,106.03,106.13,15269.0,89.9363,90.0211,89.9363,90.0211,15269.0
2015-12-03 13:20:00,106.13,106.24,106.08,106.22,16828.0,90.0211,90.1144,89.9787,90.0974,16828.0
2015-12-03 13:25:00,106.25,106.28,106.2,106.22,11045.0,90.1229,90.1483,90.0805,90.0974,11045.0
2015-12-03 13:30:00,106.24,106.24,106.12,106.16,14372.0,90.1144,90.1144,90.0126,90.0465,14372.0
2015-12-03 13:35:00,106.15,106.18,106.04,106.07,195177.0,90.038,90.0635,89.9447,89.9702,195177.0
2015-12-03 13:40:00,106.03,106.09,106.01,106.05,11958.0,89.9363,89.9872,89.9193,89.9532,11958.0
2015-12-03 13:45:00,106.06,106.06,105.78,105.79,43161.0,89.9617,89.9617,89.7242,89.7327,43161.0
2015-12-03 13:50:00,105.79,105.8,105.72,105.76,29620.0,89.7327,89.7412,89.6733,89.7072,29620.0
2015-12-03 13:55:00,105.75,105.76,105.64,105.64,34293.0,89.6988,89.7072,89.6055,89.6055,34293.0
2015-12-03 14:00:00,105.65,105.67,105.52,105.55,63072.0,89.6139,89.6309,89.5037,89.5291,63072.0
2015-12-03 14:05:00,105.53,105.57,105.45,105.55,54215.0,89.5122,89.5461,89.4443,89.5291,54215.0
2015-12-03 14:10:00,105.56,105.65,105.55,105.64,36879.0,89.5376,89.6139,89.5291,89.6055,36879.0
2015-12-03 14:15:00,105.62,105.65,105.59,105.59,37478.0,89.5885,89.6139,89.563,89.563,37478.0
2015-12-03 14:20:00,105.6,105.63,105.37,105.39,46147.0,89.5715,89.597,89.3764,89.3934,46147.0
2015-12-03 14:25:00,105.38,105.47,105.32,105.35,40244.0,89.3849,89.4613,89.334,89.3595,40244.0
2015-12-03 14:30:00,105.35,105.37,105.18,105.23,41694.0,89.3595,89.3764,89.2153,89.2577,41694.0
2015-12-03 14:35:00,105.23,105.32,105.21,105.28,51544.0,89.2577,89.334,89.2407,89.3001,51544.0
2015-12-03 14:40:00,105.27,105.3,105.06,105.18,60262.0,89.2916,89.3171,89.1135,89.2153,60262.0
2015-12-03 14:45:00,105.18,105.24,105.11,105.23,46135.0,89.2153,89.2662,89.1559,89.2577,46135.0
2015-12-03 14:50:00,105.23,105.35,105.23,105.34,35289.0,89.2577,89.3595,89.2577,89.351,35289.0
2015-12-03 14:55:00,105.34,105.47,105.32,105.47,47490.0,89.351,89.4613,89.334,89.4613,47490.0
2015-12-03 15:00:00,105.46,105.53,105.39,105.49,76621.0,89.4528,89.5122,89.3934,89.4782,76621.0
2015-12-03 15:05:00,105.49,105.5,105.36,105.36,55714.0,89.4782,89.4867,89.368,89.368,55714.0
2015-12-03 15:10:00,105.36,105.43,105.3,105.32,49664.0,89.368,89.4273,89.3171,89.334,49664.0
2015-12-03 15:15:00,105.32,105.34,105.22,105.23,67876.0,89.334,89.351,89.2492,89.2577,67876.0
2015-12-03 15:20:00,105.22,105.39,105.18,105.39,47390.0,89.2492,89.3934,89.2153,89.3934,47390.0
2015-12-03 15:25:00,105.39,105.4,105.22,105.26,54921.0,89.3934,89.4019,89.2492,89.2831,54921.0
2015-12-03 15:30:00,105.24,105.26,105.1,105.21,64265.0,89.2662,89.2831,89.1474,89.2407,64265.0
2015-12-03 15:35:00,105.2,105.48,105.16,105.47,65310.0,89.2322,89.4697,89.1983,89.4613,65310.0
2015-12-03 15:40:00,105.47,105.47,105.31,105.36,74907.0,89.4613,89.4613,89.3255,89.368,74907.0
2015-12-03 15:45:00,105.35,105.45,105.27,105.45,75199.0,89.3595,89.4443,89.2916,89.4443,75199.0
2015-12-03 15:50:00,105.43,105.53,105.35,105.49,77849.0,89.4273,89.5122,89.3595,89.4782,77849.0
2015-12-03 15:55:00,105.49,105.49,105.37,105.46,140122.0,89.4782,89.4782,89.3764,89.4528,140122.0
2015-12-04 09:30:00,105.81,105.91,105.68,105.75,56827.0,89.7497,89.8345,89.6394,89.6988,56827.0
2015-12-04 09:35:00,105.8,105.83,105.62,105.81,38894.0,89.7412,89.7666,89.5885,89.7497,38894.0
2015-12-04 09:40:00,105.84,106.2,105.83,106.18,104707.0,89.7751,90.0805,89.7666,90.0635,104707.0
2015-12-04 09:45:00,106.21,106.45,106.16,106.4,116248.0,90.0889,90.2925,90.0465,90.2501,116248.0
2015-12-04 09:50:00,106.4,106.5,106.39,106.46,56164.0,90.2501,90.3349,90.2416,90.301,56164.0
2015-12-04 09:55:00,106.47,106.49,106.26,106.27,19004.0,90.3095,90.3264,90.1314,90.1398,19004.0
2015-12-04 10:00:00,106.3,106.36,106.2,106.29,88599.0,90.1653,90.2162,90.0805,90.1568,88599.0
2015-12-04 10:05:00,106.27,106.27,106.11,106.14,54932.0,90.1398,90.1398,90.0041,90.0296,54932.0
2015-12-04 10:10:00,106.13,106.31,106.13,106.31,27917.0,90.0211,90.1738,90.0211,90.1738,27917.0
2015-12-04 10:15:00,106.31,106.37,106.22,106.35,69062.0,90.1738,90.2247,90.0974,90.2077,69062.0
2015-12-04 10:20:00,106.38,106.44,106.34,106.42,48289.0,90.2331,90.284,90.1992,90.2671,48289.0
2015-12-04 10:25:00,106.45,106.54,106.43,106.46,58209.0,90.2925,90.3689,90.2756,90.301,58209.0
2015-12-04 10:30:00,106.48,106.5,106.38,106.49,67732.0,90.318,90.3349,90.2331,90.3264,67732.0
2015-12-04 10:35:00,106.5,106.74,106.5,106.73,41194.0,90.3349,90.5385,90.3349,90.53,41194.0
2015-12-04 10:40:00,106.69,106.72,106.57,106.62,52679.0,90.4961,90.5215,90.3943,90.4367,52679.0
2015-12-04 10:45:00,106.61,106.68,106.57,106.66,27367.0,90.4282,90.4876,90.3943,90.4706,27367.0
2015-12-04 10:50:00,106.67,106.72,106.66,106.69,30178.0,90.4791,90.5215,90.4706,90.4961,30178.0
2015-12-04 10:55:00,106.7,106.83,106.7,106.82,46297.0,90.5046,90.6148,90.5046,90.6064,46297.0
2015-12-04 11:00:00,106.82,106.85,106.75,106.78,34848.0,90.6064,90.6318,90.547,90.5724,34848.0
2015-12-04 11:05:00,106.78,106.87,106.76,106.79,40471.0,90.5724,90.6488,90.5555,90.5809,40471.0
2015-12-04 11:10:00,106.8,106.88,106.72,106.77,38289.0,90.5894,90.6572,90.5215,90.5639,38289.0
2015-12-04 11:15:00,106.77,106.8,106.72,106.76,14985.0,90.5639,90.5894,90.5215,90.5555,14985.0
2015-12-04 11:20:00,106.76,106.83,106.7,106.8,28309.0,90.5555,90.6148,90.5046,90.5894,28309.0
2015-12-04 11:25:00,106.81,106.85,106.59,106.6,21687.0,90.5979,90.6318,90.4113,90.4197,21687.0
2015-12-04 11:30:00,106.61,106.67,106.59,106.67,42370.0,90.4282,90.4791,90.4113,90.4791,42370.0
2015-12-04 11:35:00,106.66,106.7,106.63,106.65,44382.0,90.4706,90.5046,90.4452,90.4622,44382.0
2015-12-04 11:40:00,106.65,106.65,106.5,106.53,24840.0,90.4622,90.4622,90.3349,90.3604,24840.0
2015-12-04 11:45:00,106.54,106.56,106.42,106.43,33133.0,90.3689,90.3858,90.2671,90.2756,33133.0
2015-12-04 11:50:00,106.44,106.51,106.43,106.45,19368.0,90.284,90.3434,90.2756,90.2925,19368.0
2015-12-04 11:55:00,106.43,106.53,106.41,106.49,21023.0,90.2756,90.3604,90.2586,90.3264,21023.0
2015-12-04 12:00:00,106.46,106.47,106.37,106.38,56021.0,90.301,90.3095,90.2247,90.2331,56021.0
2015-12-04 12:05:00,106.39,106.55,106.39,106.53,21399.0,90.2416,90.3773,90.2416,90.3604,21399.0
2015-12-04 12:10:00,106.51,106.62,106.51,106.59,15392.0,90.3434,90.4367,90.3434,90.4113,15392.0
2015-12-04 12:15:00,106.58,106.59,106.47,106.47,32052.0,90.4028,90.4113,90.3095,90.3095,32052.0
2015-12-04 12:20:00,106.49,106.55,106.47,106.54,19338.0,90.3264,90.3773,90.3095,90.3689,19338.0
2015-12-04 12:25:00,106.55,106.61,106.44,106.48,24621.0,90.3773,90.4282,90.284,90.318,24621.0
2015-12-04 12:30:00,106.51,106.78,106.5,106.77,51299.0,90.3434,90.5724,90.3349,90.5639,51299.0
2015-12-04 12:35:00,106.77,106.88,106.77,106.85,34128.0,90.5639,90.6572,90.5639,90.6318,34128.0
2015-12-04 12:40:00,106.87,106.99,106.86,106.94,29589.0,90.6488,90.7506,90.6403,90.7081,29589.0
2015-12-04 12:45:00,106.95,106.98,106.9,106.95,49638.0,90.7166,90.7421,90.6742,90.7166,49638.0
2015-12-04 12:50:00,106.97,107.04,106.93,106.95,67644.0,90.7336,90.793,90.6997,90.7166,67644.0
2015-12-04 12:55:00,106.95,107.11,106.94,107.09,41121.0,90.7166,90.8523,90.7081,90.8354,41121.0
2015-12-04 13:00:00,107.1,107.18,107.07,107.15,92267.0,90.8439,90.9117,90.8184,90.8863,92267.0
2015-12-04 13:05:00,107.15,107.27,107.13,107.26,53413.0,90.8863,90.9881,90.8693,90.9796,53413.0
2015-12-04 13:10:00,107.25,107.35,107.2,107.28,58688.0,90.9711,91.0559,90.9287,90.9965,58688.0
2015-12-04 13:15:00,107.28,107.3,107.23,107.25,32321.0,90.9965,91.0135,90.9541,90.9711,32321.0
2015-12-04 13:20:00,107.23,107.3,107.18,107.19,30915.0,90.9541,91.0135,90.9117,90.9202,30915.0
2015-12-04 13:25:00,107.19,107.22,107.17,107.21,19325.0,90.9202,90.9456,90.9032,90.9372,19325.0
2015-12-04 13:30:00,107.22,107.24,107.15,107.15,8883.0,90.9456,90.9626,90.8863,90.8863,8883.0
2015-12-04 13:35:00,107.14,107.2,107.13,107.2,60972.0,90.8778,90.9287,90.8693,90.9287,60972.0
2015-12-04 13:40:00,107.19,107.2,107.13,107.19,38314.0,90.9202,90.9287,90.8693,90.9202,38314.0
2015-12-04 13:45:00,107.2,107.2,107.08,107.15,49050.0,90.9287,90.9287,90.8269,90.8863,49050.0
2015-12-04 13:50:00,107.16,107.25,107.16,107.25,51628.0,90.8947,90.9711,90.8947,90.9711,51628.0
2015-12-04 13:55:00,107.26,107.27,107.23,107.23,25659.0,90.9796,90.9881,90.9541,90.9541,25659.0
2015-12-04 14:00:00,107.23,107.27,107.19,107.26,20810.0,90.9541,90.9881,90.9202,90.9796,20810.0
2015-12-04 14:05:00,107.27,107.29,107.23,107.23,36265.0,90.9881,91.005,90.9541,90.9541,36265.0
2015-12-04 14:10:00,107.23,107.24,107.19,107.21,26748.0,90.9541,90.9626,90.9202,90.9372,26748.0
2015-12-04 14:15:00,107.22,107.22,107.08,107.08,82941.0,90.9456,90.9456,90.8269,90.8269,82941.0
2015-12-04 14:20:00,107.08,107.13,107.07,107.1,51966.0,90.8269,90.8693,90.8184,90.8439,51966.0
2015-12-04 14:25:00,107.1,107.23,107.07,107.22,33417.0,90.8439,90.9541,90.8184,90.9456,33417.0
2015-12-04 14:30:00,107.23,107.26,107.19,107.21,726479.0,90.9541,90.9796,90.9202,90.9372,726479.0
2015-12-04 14:35:00,107.21,107.29,107.21,107.24,39368.0,90.9372,91.005,90.9372,90.9626,39368.0
2015-12-04 14:40:00,107.25,107.32,107.23,107.32,27602.0,90.9711,91.0305,90.9541,91.0305,27602.0
2015-12-04 14:45:00,107.33,107.38,107.31,107.38,54482.0,91.0389,91.0814,91.022,91.0814,54482.0
2015-12-04 14:50:00,107.37,107.45,107.37,107.43,43225.0,91.0729,91.1407,91.0729,91.1238,43225.0
2015-12-04 14:55:00,107.44,107.46,107.41,107.45,44329.0,91.1322,91.1492,91.1068,91.1407,44329.0
2015-12-04 15:00:00,107.46,107.47,107.36,107.4,62431.0,91.1492,91.1577,91.0644,91.0983,62431.0
2015-12-04 15:05:00,107.4,107.53,107.39,107.53,51650.0,91.0983,91.2086,91.0898,91.2086,51650.0
2015-12-04 15:10:00,107.52,107.54,107.48,107.5,56896.0,91.2001,91.2171,91.1662,91.1831,56896.0
2015-12-04 15:15:00,107.49,107.5,107.43,107.45,39683.0,91.1747,91.1831,91.1238,91.1407,39683.0
2015-12-04 15:20:00,107.44,107.47,107.35,107.35,52035.0,91.1322,91.1577,91.0559,91.0559,52035.0
2015-12-04 15:25:00,107.32,107.43,107.32,107.4,56068.0,91.0305,91.1238,91.0305,91.0983,56068.0
2015-12-04 15:30:00,107.41,107.42,107.28,107.32,57564.0,91.1068,91.1153,90.9965,91.0305,57564.0
2015-12-04 15:35:00,107.33,107.33,107.23,107.29,49057.0,91.0389,91.0389,90.9541,91.005,49057.0
2015-12-04 15:40:00,107.28,107.42,107.27,107.39,148406.0,90.9965,91.1153,90.9881,91.0898,148406.0
2015-12-04 15:45:00,107.4,107.41,107.32,107.35,63790.0,91.0983,91.1068,91.0305,91.0559,63790.0
2015-12-04 15:50:00,107.36,107.41,107.34,107.36,78357.0,91.0644,91.1068,91.0474,91.0644,78357.0
2015-12-04 15:55:00,107.36,107.4,107.36,107.4,47692.0,91.0644,91.0983,91.0644,91.0983,47692.0
2015-12-07 09:30:00,107.23,107.27,106.91,106.98,100205.0,90.9541,90.9881,90.6827,90.7421,100205.0
2015-12-07 09:35:00,106.97,107.06,106.87,107.03,7373.0,90.7336,90.8099,90.6488,90.7845,7373.0
2015-12-07 09:40:00,107.05,107.06,106.87,106.94,100383.0,90.8014,90.8099,90.6488,90.7081,100383.0
2015-12-07 09:45:00,106.96,107.02,106.87,106.88,22061.0,90.7251,90.776,90.6488,90.6572,22061.0
2015-12-07 09:50:00,106.87,106.87,106.75,106.78,29834.0,90.6488,90.6488,90.547,90.5724,29834.0
2015-12-07 09:55:00,106.77,106.85,106.73,106.8,51169.0,90.5639,90.6318,90.53,90.5894,51169.0
2015-12-07 10:00:00,106.76,106.79,106.57,106.66,47763.0,90.5555,90.5809,90.3943,90.4706,47763.0
2015-12-07 10:05:00,106.66,106.69,106.56,106.62,55205.0,90.4706,90.4961,90.3858,90.4367,55205.0
2015-12-07 10:10:00,106.64,106.72,106.62,106.67,20477.0,90.4537,90.5215,90.4367,90.4791,20477.0
2015-12-07 10:15:00,106.66,106.77,106.64,106.74,21383.0,90.4706,90.5639,90.4537,90.5385,21383.0
2015-12-07 10:20:00,106.74,106.74,106.57,106.66,54388.0,90.5385,90.5385,90.3943,90.4706,54388.0
2015-12-07 10:25:00,106.66,106.68,106.5,106.59,47254.0,90.4706,90.4876,90.3349,90.4113,47254.0
2015-12-07 10:30:00,106.59,106.59,106.39,106.41,49456.0,90.4113,90.4113,90.2416,90.2586,49456.0
2015-12-07 10:35:00,106.4,106.49,106.36,106.48,34605.0,90.2501,90.3264,90.2162,90.318,34605.0
2015-12-07 10:40:00,106.47,106.47,106.35,106.37,59681.0,90.3095,90.3095,90.2077,90.2247,59681.0
2015-12-07 10:45:00,106.37,106.38,106.21,106.27,90710.0,90.2247,90.2331,90.0889,90.1398,90710.0
2015-12-07 10:50:00,106.27,106.34,106.22,106.3,53116.0,90.1398,90.1992,90.0974,90.1653,53116.0
2015-12-07 10:55:00,106.29,106.35,106.22,106.34,28303.0,90.1568,90.2077,90.0974,90.1992,28303.0
2015-12-07 11:00:00,106.33,106.35,106.23,106.26,49735.0,90.1907,90.2077,90.1059,90.1314,49735.0
2015-12-07 11:05:00,106.26,106.38,106.23,106.35,29907.0,90.1314,90.2331,90.1059,90.2077,29907.0
2015-12-07 11:10:00,106.34,106.38,106.26,106.28,67697.0,90.1992,90.2331,90.1314,90.1483,67697.0
2015-12-07 11:15:00,106.27,106.28,106.17,106.25,57813.0,90.1398,90.1483,90.055,90.1229,57813.0
2015-12-07 11:20:00,106.26,106.29,106.14,106.2,25260.0,90.1314,90.1568,90.0296,90.0805,25260.0
2015-12-07 11:25:00,106.18,106.21,106.06,106.11,46561.0,90.0635,90.0889,89.9617,90.0041,46561.0
2015-12-07 11:30:00,106.1,106.28,106.09,106.28,20532.0,89.9956,90.1483,89.9872,90.1483,20532.0
2015-12-07 11:35:00,106.28,106.35,106.21,106.34,36333.0,90.1483,90.2077,90.0889,90.1992,36333.0
2015-12-07 11:40:00,106.35,106.4,106.33,106.37,34954.0,90.2077,90.2501,90.1907,90.2247,34954.0
2015-12-07 11:45:00,106.35,106.36,106.27,106.33,43176.0,90.2077,90.2162,90.1398,90.1907,43176.0
2015-12-07 11:50:00,106.34,106.51,106.34,106.48,38839.0,90.1992,90.3434,90.1992,90.318,38839.0
2015-12-07 11:55:00,106.48,106.57,106.45,106.52,38983.0,90.318,90.3943,90.2925,90.3519,38983.0
2015-12-07 12:00:00,106.51,106.51,106.45,106.48,18978.0,90.3434,90.3434,90.2925,90.318,18978.0
2015-12-07 12:05:00,106.5,106.51,106.38,106.38,8856.0,90.3349,90.3434,90.2331,90.2331,8856.0
2015-12-07 12:10:00,106.4,106.47,106.36,106.44,12821.0,90.2501,90.3095,90.2162,90.284,12821.0
2015-12-07 12:15:00,106.45,106.52,106.45,106.48,11352.0,90.2925,90.3519,90.2925,90.318,11352.0
2015-12-07 12:20:00,106.48,106.48,106.37,106.44,10616.0,90.318,90.318,90.2247,90.284,10616.0
2015-12-07 12:25:00,106.41,106.44,106.38,106.39,9064.0,90.2586,90.284,90.2331,90.2416,9064.0
2015-12-07 12:30:00,106.41,106.42,106.32,106.34,25535.0,90.2586,90.2671,90.1822,90.1992,25535.0
2015-12-07 12:35:00,106.31,106.34,106.27,106.32,10350.0,90.1738,90.1992,90.1398,90.1822,10350.0
2015-12-07 12:40:00,106.31,106.31,106.2,106.21,11955.0,90.1738,90.1738,90.0805,90.0889,11955.0
2015-12-07 12:45:00,106.2,106.27,106.19,106.23,19403.0,90.0805,90.1398,90.072,90.1059,19403.0
2015-12-07 12:50:00,106.22,106.28,106.15,106.17,23460.0,90.0974,90.1483,90.038,90.055,23460.0
2015-12-07 12:55:00,106.16,106.21,106.09,106.18,14122.0,90.0465,90.0889,89.9872,90.0635,14122.0
2015-12-07 13:00:00,106.18,106.2,106.09,106.1,19946.0,90.0635,90.0805,89.9872,89.9956,19946.0
2015-12-07 13:05:00,106.09,106.41,106.08,106.37,36638.0,89.9872,90.2586,89.9787,90.2247,36638.0
2015-12-07 13:10:00,106.38,106.42,106.15,106.15,15125.0,90.2331,90.2671,90.038,90.038,15125.0
2015-12-07 13:15:00,106.16,106.34,106.16,106.33,17287.0,90.0465,90.1992,90.0465,90.1907,17287.0
2015-12-07 13:20:00,106.29,106.32,106.24,106.29,18376.0,90.1568,90.1822,90.1144,90.1568,18376.0
2015-12-07 13:25:00,106.3,106.39,106.24,106.37,17085.0,90.1653,90.2416,90.1144,90.2247,17085.0
2015-12-07 13:30:00,106.36,106.38,106.27,106.29,26362.0,90.2162,90.2331,90.1398,90.1568,26362.0
2015-12-07 13:35:00,106.3,106.36,106.29,106.31,21180.0,90.1653,90.2162,90.1568,90.1738,21180.0
2015-12-07 13:40:00,106.3,106.31,106.15,106.18,26378.0,90.1653,90.1738,90.038,90.0635,26378.0
2015-12-07 13:45:00,106.19,106.2,106.13,106.15,17199.0,90.072,90.0805,90.0211,90.038,17199.0
2015-12-07 13:50:00,106.15,106.22,106.13,106.16,20903.0,90.038,90.0974,90.0211,90.0465,20903.0
2015-12-07 13:55:00,106.15,106.33,106.12,106.33,40264.0,90.038,90.1907,90.0126,90.1907,40264.0
2015-12-07 14:00:00,106.32,106.41,106.27,106.41,31436.0,90.1822,90.2586,90.1398,90.2586,31436.0
2015-12-07 14:05:00,106.4,106.5,106.4,106.45,24376.0,90.2501,90.3349,90.2501,90.2925,24376.0
2015-12-07 14:10:00,106.47,106.47,106.38,106.4,14147.0,90.3095,90.3095,90.2331,90.2501,14147.0
2015-12-07 14:15:00,106.39,106.4,106.34,106.36,21475.0,90.2416,90.2501,90.1992,90.2162,21475.0
2015-12-07 14:20:00,106.37,106.4,106.3,106.32,31461.0,90.2247,90.2501,90.1653,90.1822,31461.0
2015-12-07 14:25:00,106.31,106.42,106.29,106.39,31198.0,90.1738,90.2671,90.1568,90.2416,31198.0
2015-12-07 14:30:00,106.42,106.48,106.24,106.27,40001.0,90.2671,90.318,90.1144,90.1398,40001.0
2015-12-07 14:35:00,106.27,106.37,106.27,106.34,24655.0,90.1398,90.2247,90.1398,90.1992,24655.0
2015-12-07 14:40:00,106.34,106.34,106.2,106.22,31114.0,90.1992,90.1992,90.0805,90.0974,31114.0
2015-12-07 14:45:00,106.21,106.26,106.2,106.25,49356.0,90.0889,90.1314,90.0805,90.1229,49356.0
2015-12-07 14:50:00,106.25,106.33,106.23,106.32,35555.0,90.1229,90.1907,90.1059,90.1822,35555.0
2015-12-07 14:55:00,106.33,106.33,106.19,106.21,137125.0,90.1907,90.1907,90.072,90.0889,137125.0
2015-12-07 15:00:00,106.21,106.21,106.13,106.14,36487.0,90.0889,90.0889,90.0211,90.0296,36487.0
2015-12-07 15:05:00,106.15,106.24,106.09,106.2,18154.0,90.038,90.1144,89.9872,90.0805,18154.0
2015-12-07 15:10:00,106.2,106.21,106.12,106.15,34960.0,90.0805,90.0889,90.0126,90.038,34960.0
2015-12-07 15:15:00,106.15,106.26,106.11,106.25,24374.0,90.038,90.1314,90.0041,90.1229,24374.0
2015-12-07 15:20:00,106.26,106.36,106.23,106.32,60034.0,90.1314,90.2162,90.1059,90.1822,60034.0
2015-12-07 15:25:00,106.36,106.37,106.27,106.34,52123.0,90.2162,90.2247,90.1398,90.1992,52123.0
2015-12-07 15:30:00,106.34,106.4,106.32,106.32,24200.0,90.1992,90.2501,90.1822,90.1822,24200.0
2015-12-07 15:35:00,106.35,106.35,106.27,106.34,27953.0,90.2077,90.2077,90.1398,90.1992,27953.0
2015-12-07 15:40:00,106.34,106.46,106.33,106.44,96875.0,90.1992,90.301,90.1907,90.284,96875.0
2015-12-07 15:45:00,106.46,106.6,106.45,106.59,33055.0,90.301,90.4197,90.2925,90.4113,33055.0
2015-12-07 15:50:00,106.59,106.66,106.53,106.65,31413.0,90.4113,90.4706,90.3604,90.4622,31413.0
2015-12-07 15:55:00,106.64,106.64,106.5,106.53,57100.0,90.4537,90.4537,90.3349,90.3604,57100.0
2015-12-08 09:30:00,105.94,105.94,105.41,105.42,80601.0,89.8599,89.8599,89.4104,89.4189,80601.0
2015-12-08 09:35:00,105.4,105.47,105.3,105.46,34369.0,89.4019,89.4613,89.3171,89.4528,34369.0
2015-12-08 09:40:00,105.46,105.77,105.38,105.77,102927.0,89.4528,89.7157,89.3849,89.7157,102927.0
2015-12-08 09:45:00,105.75,105.88,105.72,105.85,51635.0,89.6988,89.809,89.6733,89.7836,51635.0
2015-12-08 09:50:00,105.84,105.85,105.65,105.77,16824.0,89.7751,89.7836,89.6139,89.7157,16824.0
2015-12-08 09:55:00,105.78,105.79,105.53,105.54,21118.0,89.7242,89.7327,89.5122,89.5206,21118.0
2015-12-08 10:00:00,105.52,105.81,105.49,105.7,32313.0,89.5037,89.7497,89.4782,89.6564,32313.0
2015-12-08 10:05:00,105.69,105.77,105.64,105.76,28119.0,89.6479,89.7157,89.6055,89.7072,28119.0
2015-12-08 10:10:00,105.72,105.76,105.59,105.7,30875.0,89.6733,89.7072,89.563,89.6564,30875.0
2015-12-08 10:15:00,105.71,105.74,105.43,105.43,31753.0,89.6648,89.6903,89.4273,89.4273,31753.0
2015-12-08 10:20:00,105.43,105.43,105.3,105.37,44834.0,89.4273,89.4273,89.3171,89.3764,44834.0
2015-12-08 10:25:00,105.37,105.41,105.31,105.36,44542.0,89.3764,89.4104,89.3255,89.368,44542.0
2015-12-08 10:30:00,105.33,105.66,105.27,105.64,60071.0,89.3425,89.6224,89.2916,89.6055,60071.0
2015-12-08 10:35:00,105.65,105.75,105.63,105.69,34363.0,89.6139,89.6988,89.597,89.6479,34363.0
2015-12-08 10:40:00,105.69,105.9,105.69,105.89,51209.0,89.6479,89.826,89.6479,89.8175,51209.0
2015-12-08 10:45:00,105.89,105.96,105.84,105.92,24192.0,89.8175,89.8769,89.7751,89.843,24192.0
2015-12-08 10:50:00,105.94,106.0,105.85,105.93,42222.0,89.8599,89.9108,89.7836,89.8514,42222.0
2015-12-08 10:55:00,105.95,106.01,105.86,106.01,43295.0,89.8684,89.9193,89.7921,89.9193,43295.0
2015-12-08 11:00:00,106.02,106.4,106.01,106.37,39844.0,89.9278,90.2501,89.9193,90.2247,39844.0
2015-12-08 11:05:00,106.39,106.4,106.3,106.33,15810.0,90.2416,90.2501,90.1653,90.1907,15810.0
2015-12-08 11:10:00,106.35,106.35,106.2,106.24,16455.0,90.2077,90.2077,90.0805,90.1144,16455.0
2015-12-08 11:15:00,106.26,106.28,106.15,106.27,25691.0,90.1314,90.1483,90.038,90.1398,25691.0
2015-12-08 11:20:00,106.3,106.35,106.12,106.16,25887.0,90.1653,90.2077,90.0126,90.0465,25887.0
2015-12-08 11:25:00,106.17,106.17,106.02,106.02,19609.0,90.055,90.055,89.9278,89.9278,19609.0
2015-12-08 11:30:00,106.01,106.05,105.89,105.91,18330.0,89.9193,89.9532,89.8175,89.8345,18330.0
2015-12-08 11:35:00,105.94,105.99,105.88,105.88,10965.0,89.8599,89.9023,89.809,89.809,10965.0
2015-12-08 11:40:00,105.88,105.98,105.87,105.97,30033.0,89.809,89.8939,89.8005,89.8854,30033.0
2015-12-08 11:45:00,105.95,105.98,105.91,105.93,19574.0,89.8684,89.8939,89.8345,89.8514,19574.0
2015-12-08 11:50:00,105.93,105.97,105.81,105.95,52234.0,89.8514,89.8854,89.7497,89.8684,52234.0
2015-12-08 11:55:00,105.95,106.03,105.92,106.02,16024.0,89.8684,89.9363,89.843,89.9278,16024.0
2015-12-08 12:00:00,106.01,106.01,105.84,105.84,16054.0,89.9193,89.9193,89.7751,89.7751,16054.0
2015-12-08 12:05:00,105.82,105.95,105.82,105.93,24271.0,89.7581,89.8684,89.7581,89.8514,24271.0
2015-12-08 12:10:00,105.92,105.93,105.83,105.83,13533.0,89.843,89.8514,89.7666,89.7666,13533.0
2015-12-08 12:15:00,105.83,105.85,105.73,105.76,17771.0,89.7666,89.7836,89.6818,89.7072,17771.0
2015-12-08 12:20:00,105.75,105.83,105.73,105.81,29419.0,89.6988,89.7666,89.6818,89.7497,29419.0
2015-12-08 12:25:00,105.81,105.89,105.8,105.84,59830.0,89.7497,89.8175,89.7412,89.7751,59830.0
2015-12-08 12:30:00,105.81,105.82,105.75,105.78,18990.0,89.7497,89.7581,89.6988,89.7242,18990.0
2015-12-08 12:35:00,105.77,105.86,105.76,105.84,16465.0,89.7157,89.7921,89.7072,89.7751,16465.0
2015-12-08 12:40:00,105.85,105.88,105.81,105.86,7582.0,89.7836,89.809,89.7497,89.7921,7582.0
2015-12-08 12:45:00,105.88,105.89,105.74,105.78,16448.0,89.809,89.8175,89.6903,89.7242,16448.0
2015-12-08 12:50:00,105.78,105.89,105.78,105.87,22278.0,89.7242,89.8175,89.7242,89.8005,22278.0
2015-12-08 12:55:00,105.87,105.93,105.85,105.93,23069.0,89.8005,89.8514,89.7836,89.8514,23069.0
2015-12-08 13:00:00,105.94,105.99,105.89,105.94,55928.0,89.8599,89.9023,89.8175,89.8599,55928.0
2015-12-08 13:05:00,105.95,105.98,105.88,105.91,14072.0,89.8684,89.8939,89.809,89.8345,14072.0
2015-12-08 13:10:00,105.9,105.98,105.84,105.89,14449.0,89.826,89.8939,89.7751,89.8175,14449.0
2015-12-08 13:15:00,105.88,105.9,105.74,105.74,18216.0,89.809,89.826,89.6903,89.6903,18216.0
2015-12-08 13:20:00,105.73,105.77,105.64,105.64,31114.0,89.6818,89.7157,89.6055,89.6055,31114.0
2015-12-08 13:25:00,105.65,105.79,105.65,105.76,14050.0,89.6139,89.7327,89.6139,89.7072,14050.0
2015-12-08 13:30:00,105.79,105.93,105.79,105.91,26853.0,89.7327,89.8514,89.7327,89.8345,26853.0
2015-12-08 13:35:00,105.91,105.97,105.9,105.91,69909.0,89.8345,89.8854,89.826,89.8345,69909.0
2015-12-08 13:40:00,105.9,105.92,105.84,105.91,46003.0,89.826,89.843,89.7751,89.8345,46003.0
2015-12-08 13:45:00,105.9,105.95,105.85,105.85,23038.0,89.826,89.8684,89.7836,89.7836,23038.0
2015-12-08 13:50:00,105.86,105.97,105.81,105.97,29064.0,89.7921,89.8854,89.7497,89.8854,29064.0
2015-12-08 13:55:00,105.97,105.97,105.91,105.95,21347.0,89.8854,89.8854,89.8345,89.8684,21347.0
2015-12-08 14:00:00,105.95,106.12,105.93,106.11,36787.0,89.8684,90.0126,89.8514,90.0041,36787.0
2015-12-08 14:05:00,106.11,106.22,106.1,106.22,21851.0,90.0041,90.0974,89.9956,90.0974,21851.0
2015-12-08 14:10:00,106.22,106.25,106.17,106.18,30038.0,90.0974,90.1229,90.055,90.0635,30038.0
2015-12-08 14:15:00,106.19,106.2,106.15,106.17,38729.0,90.072,90.0805,90.038,90.055,38729.0
2015-12-08 14:20:00,106.16,106.17,106.04,106.05,37653.0,90.0465,90.055,89.9447,89.9532,37653.0
2015-12-08 14:25:00,106.04,106.06,106.01,106.06,16244.0,89.9447,89.9617,89.9193,89.9617,16244.0
2015-12-08 14:30:00,106.03,106.11,105.97,105.97,37066.0,89.9363,90.0041,89.8854,89.8854,37066.0
2015-12-08 14:35:00,105.97,106.07,105.97,106.04,24485.0,89.8854,89.9702,89.8854,89.9447,24485.0
2015-12-08 14:40:00,106.04,106.05,105.95,106.0,22067.0,89.9447,89.9532,89.8684,89.9108,22067.0
2015-12-08 14:45:00,106.01,106.14,106.0,106.07,17156.0,89.9193,90.0296,89.9108,89.9702,17156.0
2015-12-08 14:50:00,106.08,106.14,106.05,106.14,39639.0,89.9787,90.0296,89.9532,90.0296,39639.0
2015-12-08 14:55:00,106.12,106.12,105.97,105.98,18959.0,90.0126,90.0126,89.8854,89.8939,18959.0
2015-12-08 15:00:00,105.97,105.99,105.87,105.93,25504.0,89.8854,89.9023,89.8005,89.8514,25504.0
2015-12-08 15:05:00,105.94,106.02,105.9,106.01,13894.0,89.8599,89.9278,89.826,89.9193,13894.0
2015-12-08 15:10:00,106.02,106.02,105.87,105.87,48146.0,89.9278,89.9278,89.8005,89.8005,48146.0
2015-12-08 15:15:00,105.88,105.9,105.81,105.82,19798.0,89.809,89.826,89.7497,89.7581,19798.0
2015-12-08 15:20:00,105.8,105.92,105.76,105.9,28944.0,89.7412,89.843,89.7072,89.826,28944.0
2015-12-08 15:25:00,105.9,105.9,105.76,105.79,56380.0,89.826,89.826,89.7072,89.7327,56380.0
2015-12-08 15:30:00,105.78,105.95,105.71,105.93,44204.0,89.7242,89.8684,89.6648,89.8514,44204.0
2015-12-08 15:35:00,105.93,105.95,105.86,105.9,32058.0,89.8514,89.8684,89.7921,89.826,32058.0
2015-12-08 15:40:00,105.89,105.91,105.79,105.91,55718.0,89.8175,89.8345,89.7327,89.8345,55718.0
2015-12-08 15:45:00,105.92,106.01,105.88,106.01,50890.0,89.843,89.9193,89.809,89.9193,50890.0
2015-12-08 15:50:00,106.01,106.09,105.98,106.05,58847.0,89.9193,89.9872,89.8939,89.9532,58847.0
2015-12-08 15:55:00,106.06,106.06,105.88,105.9,237745.0,89.9617,89.9617,89.809,89.826,237745.0
2015-12-09 09:30:00,105.55,105.69,105.53,105.56,62426.0,89.5291,89.6479,89.5122,89.5376,62426.0
2015-12-09 09:35:00,105.62,105.96,105.62,105.94,11989.0,89.5885,89.8769,89.5885,89.8599,11989.0
2015-12-09 09:40:00,105.96,106.11,105.95,106.0,34487.0,89.8769,90.0041,89.8684,89.9108,34487.0
2015-12-09 09:45:00,105.99,106.22,105.97,106.22,56184.0,89.9023,90.0974,89.8854,90.0974,56184.0
2015-12-09 09:50:00,106.23,106.23,106.05,106.08,15939.0,90.1059,90.1059,89.9532,89.9787,15939.0
2015-12-09 09:55:00,106.07,106.18,106.04,106.15,11502.0,89.9702,90.0635,89.9447,90.038,11502.0
2015-12-09 10:00:00,106.06,106.2,106.04,106.13,10910.0,89.9617,90.0805,89.9447,90.0211,10910.0
2015-12-09 10:05:00,106.15,106.29,106.15,106.25,23927.0,90.038,90.1568,90.038,90.1229,23927.0
2015-12-09 10:10:00,106.27,106.52,106.27,106.41,105824.0,90.1398,90.3519,90.1398,90.2586,105824.0
2015-12-09 10:15:00,106.42,106.5,106.33,106.39,19088.0,90.2671,90.3349,90.1907,90.2416,19088.0
2015-12-09 10:20:00,106.37,106.43,106.35,106.37,14005.0,90.2247,90.2756,90.2077,90.2247,14005.0
2015-12-09 10:25:00,106.37,106.41,106.31,106.34,22444.0,90.2247,90.2586,90.1738,90.1992,22444.0
2015-12-09 10:30:00,106.31,106.75,106.31,106.7,165065.0,90.1738,90.547,90.1738,90.5046,165065.0
2015-12-09 10:35:00,106.73,106.75,106.62,106.64,17374.0,90.53,90.547,90.4367,90.4537,17374.0
2015-12-09 10:40:00,106.64,106.68,106.59,106.66,19489.0,90.4537,90.4876,90.4113,90.4706,19489.0
2015-12-09 10:45:00,106.67,106.73,106.49,106.49,19991.0,90.4791,90.53,90.3264,90.3264,19991.0
2015-12-09 10:50:00,106.51,106.54,106.42,106.44,27858.0,90.3434,90.3689,90.2671,90.284,27858.0
2015-12-09 10:55:00,106.44,106.51,106.44,106.48,13566.0,90.284,90.3434,90.284,90.318,13566.0
2015-12-09 11:00:00,106.49,106.5,106.34,106.38,41680.0,90.3264,90.3349,90.1992,90.2331,41680.0
2015-12-09 11:05:00,106.39,106.48,106.33,106.34,25407.0,90.2416,90.318,90.1907,90.1992,25407.0
2015-12-09 11:10:00,106.33,106.42,106.32,106.39,31688.0,90.1907,90.2671,90.1822,90.2416,31688.0
2015-12-09 11:15:00,106.37,106.37,106.16,106.16,50938.0,90.2247,90.2247,90.0465,90.0465,50938.0
2015-12-09 11:20:00,106.16,106.21,106.11,106.11,16927.0,90.0465,90.0889,90.0041,90.0041,16927.0
2015-12-09 11:25:00,106.11,106.11,106.03,106.06,22465.0,90.0041,90.0041,89.9363,89.9617,22465.0
2015-12-09 11:30:00,106.07,106.13,105.95,105.96,52648.0,89.9702,90.0211,89.8684,89.8769,52648.0
2015-12-09 11:35:00,105.95,105.99,105.9,105.97,33485.0,89.8684,89.9023,89.826,89.8854,33485.0
2015-12-09 11:40:00,105.97,106.03,105.74,105.75,40245.0,89.8854,89.9363,89.6903,89.6988,40245.0
2015-12-09 11:45:00,105.7,105.7,105.44,105.53,33776.0,89.6564,89.6564,89.4358,89.5122,33776.0
2015-12-09 11:50:00,105.54,105.64,105.54,105.64,50520.0,89.5206,89.6055,89.5206,89.6055,50520.0
2015-12-09 11:55:00,105.64,105.64,105.46,105.55,27404.0,89.6055,89.6055,89.4528,89.5291,27404.0
2015-12-09 12:00:00,105.55,105.68,105.52,105.52,31127.0,89.5291,89.6394,89.5037,89.5037,31127.0
2015-12-09 12:05:00,105.54,105.64,105.52,105.63,28566.0,89.5206,89.6055,89.5037,89.597,28566.0
2015-12-09 12:10:00,105.61,105.64,105.44,105.47,28139.0,89.58,89.6055,89.4358,89.4613,28139.0
2015-12-09 12:15:00,105.46,105.55,105.32,105.33,18943.0,89.4528,89.5291,89.334,89.3425,18943.0
2015-12-09 12:20:00,105.3,105.3,105.11,105.19,28567.0,89.3171,89.3171,89.1559,89.2238,28567.0
2015-12-09 12:25:00,105.18,105.18,104.99,105.04,96193.0,89.2153,89.2153,89.0541,89.0965,96193.0
2015-12-09 12:30:00,105.01,105.01,104.88,104.93,91331.0,89.0711,89.0711,88.9608,89.0032,91331.0
2015-12-09 12:35:00,104.91,104.91,104.68,104.7,59353.0,88.9863,88.9863,88.7912,88.8081,59353.0
2015-12-09 12:40:00,104.71,104.73,104.51,104.72,101440.0,88.8166,88.8336,88.647,88.8251,101440.0
2015-12-09 12:45:00,104.71,104.84,104.69,104.84,80436.0,88.8166,88.9269,88.7997,88.9269,80436.0
2015-12-09 12:50:00,104.82,104.87,104.72,104.78,98101.0,88.9099,88.9523,88.8251,88.876,98101.0
2015-12-09 12:55:00,104.77,104.78,104.6,104.67,70396.0,88.8675,88.876,88.7233,88.7827,70396.0
2015-12-09 13:00:00,104.65,104.93,104.6,104.83,57927.0,88.7657,89.0032,88.7233,88.9184,57927.0
2015-12-09 13:05:00,104.8,104.8,104.48,104.76,97032.0,88.893,88.893,88.6215,88.859,97032.0
2015-12-09 13:10:00,104.73,104.86,104.7,104.85,122828.0,88.8336,88.9439,88.8081,88.9354,122828.0
2015-12-09 13:15:00,104.84,104.92,104.71,104.76,106156.0,88.9269,88.9947,88.8166,88.859,106156.0
2015-12-09 13:20:00,104.77,104.84,104.65,104.83,55535.0,88.8675,88.9269,88.7657,88.9184,55535.0
2015-12-09 13:25:00,104.81,104.82,104.66,104.74,81914.0,88.9014,88.9099,88.7742,88.8421,81914.0
2015-12-09 13:30:00,104.75,104.78,104.59,104.77,50890.0,88.8505,88.876,88.7148,88.8675,50890.0
2015-12-09 13:35:00,104.78,104.79,104.67,104.77,22723.0,88.876,88.8845,88.7827,88.8675,22723.0
2015-12-09 13:40:00,104.77,104.86,104.68,104.7,21942.0,88.8675,88.9439,88.7912,88.8081,21942.0
2015-12-09 13:45:00,104.67,104.82,104.65,104.81,32022.0,88.7827,88.9099,88.7657,88.9014,32022.0
2015-12-09 13:50:00,104.82,105.0,104.82,104.99,154463.0,88.9099,89.0626,88.9099,89.0541,154463.0
2015-12-09 13:55:00,104.99,105.04,104.9,104.91,57426.0,89.0541,89.0965,88.9778,88.9863,57426.0
2015-12-09 14:00:00,104.92,104.96,104.81,104.86,24431.0,88.9947,89.0287,88.9014,88.9439,24431.0
2015-12-09 14:05:00,104.84,104.91,104.82,104.83,24590.0,88.9269,88.9863,88.9099,88.9184,24590.0
2015-12-09 14:10:00,104.82,104.96,104.82,104.94,155706.0,88.9099,89.0287,88.9099,89.0117,155706.0
2015-12-09 14:15:00,104.95,104.97,104.82,104.84,18393.0,89.0202,89.0372,88.9099,88.9269,18393.0
2015-12-09 14:20:00,104.82,104.84,104.73,104.76,44027.0,88.9099,88.9269,88.8336,88.859,44027.0
2015-12-09 14:25:00,104.75,104.81,104.71,104.78,45540.0,88.8505,88.9014,88.8166,88.876,45540.0
2015-12-09 14:30:00,104.78,104.87,104.77,104.81,32667.0,88.876,88.9523,88.8675,88.9014,32667.0
2015-12-09 14:35:00,104.79,104.94,104.76,104.92,30819.0,88.8845,89.0117,88.859,88.9947,30819.0
2015-12-09 14:40:00,104.93,104.93,104.83,104.91,14688.0,89.0032,89.0032,88.9184,88.9863,14688.0
2015-12-09 14:45:00,104.92,104.92,104.77,104.81,33066.0,88.9947,88.9947,88.8675,88.9014,33066.0
2015-12-09 14:50:00,104.8,104.83,104.73,104.82,48332.0,88.893,88.9184,88.8336,88.9099,48332.0
2015-12-09 14:55:00,104.84,104.85,104.7,104.73,106028.0,88.9269,88.9354,88.8081,88.8336,106028.0
2015-12-09 15:00:00,104.72,104.96,104.69,104.92,51524.0,88.8251,89.0287,88.7997,88.9947,51524.0
2015-12-09 15:05:00,104.92,104.92,104.81,104.88,40319.0,88.9947,88.9947,88.9014,88.9608,40319.0
2015-12-09 15:10:00,104.88,104.93,104.83,104.87,34262.0,88.9608,89.0032,88.9184,88.9523,34262.0
2015-12-09 15:15:00,104.88,104.89,104.78,104.8,33123.0,88.9608,88.9693,88.876,88.893,33123.0
2015-12-09 15:20:00,104.81,105.09,104.8,105.07,77971.0,88.9014,89.1389,88.893,89.122,77971.0
2015-12-09 15:25:00,105.05,105.14,104.99,105.02,68257.0,89.105,89.1814,89.0541,89.0796,68257.0
2015-12-09 15:30:00,105.06,105.25,105.06,105.16,64385.0,89.1135,89.2747,89.1135,89.1983,64385.0
2015-12-09 15:35:00,105.18,105.26,105.1,105.12,65878.0,89.2153,89.2831,89.1474,89.1644,65878.0
2015-12-09 15:40:00,105.12,105.18,105.06,105.08,49798.0,89.1644,89.2153,89.1135,89.1305,49798.0
2015-12-09 15:45:00,105.08,105.1,104.92,104.93,68138.0,89.1305,89.1474,88.9947,89.0032,68138.0
2015-12-09 15:50:00,104.94,105.01,104.91,105.01,28587.0,89.0117,89.0711,88.9863,89.0711,28587.0
2015-12-09 15:55:00,105.0,105.05,104.93,105.04,52438.0,89.0626,89.105,89.0032,89.0965,52438.0
2015-12-10 09:30:00,105.18,105.45,104.95,104.95,58952.0,89.2153,89.4443,89.0202,89.0202,58952.0
2015-12-10 09:35:00,104.93,105.25,104.93,105.22,37425.0,89.0032,89.2747,89.0032,89.2492,37425.0
2015-12-10 09:40:00,105.28,105.4,105.27,105.35,28185.0,89.3001,89.4019,89.2916,89.3595,28185.0
2015-12-10 09:45:00,105.37,105.43,105.28,105.29,16661.0,89.3764,89.4273,89.3001,89.3086,16661.0
2015-12-10 09:50:00,105.29,105.32,105.14,105.15,14774.0,89.3086,89.334,89.1814,89.1898,14774.0
2015-12-10 09:55:00,105.14,105.18,105.0,105.1,51472.0,89.1814,89.2153,89.0626,89.1474,51472.0
2015-12-10 10:00:00,105.09,105.23,105.05,105.07,43759.0,89.1389,89.2577,89.105,89.122,43759.0
2015-12-10 10:05:00,105.09,105.17,105.02,105.03,6828.0,89.1389,89.2068,89.0796,89.088,6828.0
2015-12-10 10:10:00,105.02,105.09,104.92,105.03,12818.0,89.0796,89.1389,88.9947,89.088,12818.0
2015-12-10 10:15:00,105.01,105.2,104.97,105.16,25470.0,89.0711,89.2322,89.0372,89.1983,25470.0
2015-12-10 10:20:00,105.16,105.3,105.14,105.29,112161.0,89.1983,89.3171,89.1814,89.3086,112161.0
2015-12-10 10:25:00,105.32,105.39,105.31,105.35,52099.0,89.334,89.3934,89.3255,89.3595,52099.0
2015-12-10 10:30:00,105.35,105.43,105.28,105.29,29913.0,89.3595,89.4273,89.3001,89.3086,29913.0
2015-12-10 10:35:00,105.31,105.57,105.3,105.57,75957.0,89.3255,89.5461,89.3171,89.5461,75957.0
2015-12-10 10:40:00,105.57,105.79,105.54,105.79,63687.0,89.5461,89.7327,89.5206,89.7327,63687.0
2015-12-10 10:45:00,105.82,105.82,105.68,105.68,47141.0,89.7581,89.7581,89.6394,89.6394,47141.0
2015-12-10 10:50:00,105.68,105.71,105.59,105.63,39514.0,89.6394,89.6648,89.563,89.597,39514.0
2015-12-10 10:55:00,105.62,105.66,105.53,105.55,30567.0,89.5885,89.6224,89.5122,89.5291,30567.0
2015-12-10 11:00:00,105.56,105.62,105.53,105.6,20263.0,89.5376,89.5885,89.5122,89.5715,20263.0
2015-12-10 11:05:00,105.61,105.61,105.48,105.5,14822.0,89.58,89.58,89.4697,89.4867,14822.0
2015-12-10 11:10:00,105.49,105.57,105.46,105.51,17664.0,89.4782,89.5461,89.4528,89.4952,17664.0
2015-12-10 11:15:00,105.51,105.58,105.5,105.56,28856.0,89.4952,89.5546,89.4867,89.5376,28856.0
2015-12-10 11:20:00,105.56,105.67,105.56,105.57,25475.0,89.5376,89.6309,89.5376,89.5461,25475.0
2015-12-10 11:25:00,105.57,105.64,105.51,105.51,60793.0,89.5461,89.6055,89.4952,89.4952,60793.0
2015-12-10 11:30:00,105.5,105.52,105.37,105.41,21322.0,89.4867,89.5037,89.3764,89.4104,21322.0
2015-12-10 11:35:00,105.4,105.47,105.39,105.45,20783.0,89.4019,89.4613,89.3934,89.4443,20783.0
2015-12-10 11:40:00,105.45,105.47,105.33,105.33,9364.0,89.4443,89.4613,89.3425,89.3425,9364.0
2015-12-10 11:45:00,105.33,105.44,105.31,105.44,19464.0,89.3425,89.4358,89.3255,89.4358,19464.0
2015-12-10 11:50:00,105.43,105.44,105.3,105.32,92328.0,89.4273,89.4358,89.3171,89.334,92328.0
2015-12-10 11:55:00,105.32,105.42,105.28,105.38,31542.0,89.334,89.4189,89.3001,89.3849,31542.0
2015-12-10 12:00:00,105.38,105.45,105.32,105.42,15884.0,89.3849,89.4443,89.334,89.4189,15884.0
2015-12-10 12:05:00,105.45,105.48,105.31,105.31,15289.0,89.4443,89.4697,89.3255,89.3255,15289.0
2015-12-10 12:10:00,105.28,105.28,105.19,105.19,16588.0,89.3001,89.3001,89.2238,89.2238,16588.0
2015-12-10 12:15:00,105.16,105.23,105.13,105.14,20281.0,89.1983,89.2577,89.1729,89.1814,20281.0
2015-12-10 12:20:00,105.14,105.25,105.12,105.22,9615.0,89.1814,89.2747,89.1644,89.2492,9615.0
2015-12-10 12:25:00,105.23,105.31,105.22,105.28,19171.0,89.2577,89.3255,89.2492,89.3001,19171.0
2015-12-10 12:30:00,105.3,105.32,105.16,105.21,23288.0,89.3171,89.334,89.1983,89.2407,23288.0
2015-12-10 12:35:00,105.2,105.31,105.17,105.21,51369.0,89.2322,89.3255,89.2068,89.2407,51369.0
2015-12-10 12:40:00,105.2,105.35,105.2,105.35,20223.0,89.2322,89.3595,89.2322,89.3595,20223.0
2015-12-10 12:45:00,105.35,105.4,105.29,105.38,24364.0,89.3595,89.4019,89.3086,89.3849,24364.0
2015-12-10 12:50:00,105.37,105.45,105.33,105.45,19470.0,89.3764,89.4443,89.3425,89.4443,19470.0
2015-12-10 12:55:00,105.47,105.61,105.46,105.58,35131.0,89.4613,89.58,89.4528,89.5546,35131.0
2015-12-10 13:00:00,105.6,105.6,105.51,105.53,24658.0,89.5715,89.5715,89.4952,89.5122,24658.0
2015-12-10 13:05:00,105.53,105.54,105.47,105.54,13503.0,89.5122,89.5206,89.4613,89.5206,13503.0
2015-12-10 13:10:00,105.54,105.55,105.43,105.53,16608.0,89.5206,89.5291,89.4273,89.5122,16608.0
2015-12-10 13:15:00,105.53,105.56,105.47,105.53,10268.0,89.5122,89.5376,89.4613,89.5122,10268.0
2015-12-10 13:20:00,105.53,105.63,105.53,105.56,18751.0,89.5122,89.597,89.5122,89.5376,18751.0
2015-12-10 13:25:00,105.59,105.59,105.51,105.54,19590.0,89.563,89.563,89.4952,89.5206,19590.0
2015-12-10 13:30:00,105.54,105.66,105.54,105.57,333434.0,89.5206,89.6224,89.5206,89.5461,333434.0
2015-12-10 13:35:00,105.59,105.69,105.56,105.68,433428.0,89.563,89.6479,89.5376,89.6394,433428.0
2015-12-10 13:40:00,105.67,105.67,105.57,105.64,34068.0,89.6309,89.6309,89.5461,89.6055,34068.0
2015-12-10 13:45:00,105.62,105.7,105.6,105.68,18721.0,89.5885,89.6564,89.5715,89.6394,18721.0
2015-12-10 13:50:00,105.69,105.7,105.63,105.66,16857.0,89.6479,89.6564,89.597,89.6224,16857.0
2015-12-10 13:55:00,105.67,105.7,105.6,105.6,13849.0,89.6309,89.6564,89.5715,89.5715,13849.0
2015-12-10 14:00:00,105.6,105.71,105.58,105.68,50099.0,89.5715,89.6648,89.5546,89.6394,50099.0
2015-12-10 14:05:00,105.69,105.73,105.67,105.69,24835.0,89.6479,89.6818,89.6309,89.6479,24835.0
2015-12-10 14:10:00,105.71,105.72,105.61,105.62,17974.0,89.6648,89.6733,89.58,89.5885,17974.0
2015-12-10 14:15:00,105.65,105.78,105.64,105.78,18593.0,89.6139,89.7242,89.6055,89.7242,18593.0
2015-12-10 14:20:00,105.76,105.81,105.76,105.8,28668.0,89.7072,89.7497,89.7072,89.7412,28668.0
2015-12-10 14:25:00,105.81,105.99,105.8,105.99,58286.0,89.7497,89.9023,89.7412,89.9023,58286.0
2015-12-10 14:30:00,106.0,106.01,105.89,105.91,31497.0,89.9108,89.9193,89.8175,89.8345,31497.0
2015-12-10 14:35:00,105.93,105.94,105.85,105.91,38339.0,89.8514,89.8599,89.7836,89.8345,38339.0
2015-12-10 14:40:00,105.91,106.06,105.9,106.0,36263.0,89.8345,89.9617,89.826,89.9108,36263.0
2015-12-10 14:45:00,106.01,106.02,105.92,105.93,337566.0,89.9193,89.9278,89.843,89.8514,337566.0
2015-12-10 14:50:00,105.93,105.93,105.79,105.82,21586.0,89.8514,89.8514,89.7327,89.7581,21586.0
2015-12-10 14:55:00,105.82,105.84,105.79,105.83,21318.0,89.7581,89.7751,89.7327,89.7666,21318.0
2015-12-10 15:00:00,105.82,105.86,105.7,105.72,16027.0,89.7581,89.7921,89.6564,89.6733,16027.0
2015-12-10 15:05:00,105.7,105.72,105.62,105.63,17732.0,89.6564,89.6733,89.5885,89.597,17732.0
2015-12-10 15:10:00,105.62,105.63,105.52,105.52,31897.0,89.5885,89.597,89.5037,89.5037,31897.0
2015-12-10 15:15:00,105.52,105.59,105.4,105.42,54530.0,89.5037,89.563,89.4019,89.4189,54530.0
2015-12-10 15:20:00,105.42,105.45,105.33,105.4,23907.0,89.4189,89.4443,89.3425,89.4019,23907.0
2015-12-10 15:25:00,105.39,105.48,105.34,105.47,55468.0,89.3934,89.4697,89.351,89.4613,55468.0
2015-12-10 15:30:00,105.46,105.46,105.34,105.44,35152.0,89.4528,89.4528,89.351,89.4358,35152.0
2015-12-10 15:35:00,105.43,105.45,105.36,105.41,39110.0,89.4273,89.4443,89.368,89.4104,39110.0
2015-12-10 15:40:00,105.41,105.52,105.4,105.42,59377.0,89.4104,89.5037,89.4019,89.4189,59377.0
2015-12-10 15:45:00,105.41,105.48,105.3,105.34,36249.0,89.4104,89.4697,89.3171,89.351,36249.0
2015-12-10 15:50:00,105.34,105.34,105.2,105.25,26697.0,89.351,89.351,89.2322,89.2747,26697.0
2015-12-10 15:55:00,105.24,105.38,105.19,105.29,104368.0,89.2662,89.3849,89.2238,89.3086,104368.0
2015-12-11 09:30:00,104.17,104.23,104.0,104.16,113106.0,88.3586,88.4095,88.2144,88.3501,113106.0
2015-12-11 09:35:00,104.21,104.25,104.01,104.1,50443.0,88.3925,88.4264,88.2229,88.2992,50443.0
2015-12-11 09:40:00,104.08,104.23,104.08,104.19,18965.0,88.2822,88.4095,88.2822,88.3755,18965.0
2015-12-11 09:45:00,104.16,104.16,103.93,103.93,91927.0,88.3501,88.3501,88.155,88.155,91927.0
2015-12-11 09:50:00,103.91,103.92,103.76,103.86,58839.0,88.138,88.1465,88.0108,88.0956,58839.0
2015-12-11 09:55:00,103.87,103.98,103.84,103.87,24824.0,88.1041,88.1974,88.0787,88.1041,24824.0
2015-12-11 10:00:00,103.86,104.11,103.8,104.09,71374.0,88.0956,88.3077,88.0447,88.2907,71374.0
2015-12-11 10:05:00,104.1,104.28,104.03,104.03,43374.0,88.2992,88.4519,88.2398,88.2398,43374.0
2015-12-11 10:10:00,104.02,104.24,104.02,104.22,40116.0,88.2314,88.418,88.2314,88.401,40116.0
2015-12-11 10:15:00,104.22,104.28,104.1,104.16,33113.0,88.401,88.4519,88.2992,88.3501,33113.0
2015-12-11 10:20:00,104.14,104.17,104.02,104.17,42406.0,88.3331,88.3586,88.2314,88.3586,42406.0
2015-12-11 10:25:00,104.16,104.32,104.15,104.29,54928.0,88.3501,88.4858,88.3416,88.4604,54928.0
2015-12-11 10:30:00,104.31,104.43,104.22,104.22,25087.0,88.4773,88.5791,88.401,88.401,25087.0
2015-12-11 10:35:00,104.23,104.25,104.1,104.16,40360.0,88.4095,88.4264,88.2992,88.3501,40360.0
2015-12-11 10:40:00,104.18,104.23,104.12,104.13,24598.0,88.3671,88.4095,88.3162,88.3247,24598.0
2015-12-11 10:45:00,104.1,104.18,104.04,104.08,22074.0,88.2992,88.3671,88.2483,88.2822,22074.0
2015-12-11 10:50:00,104.07,104.1,103.98,104.09,38508.0,88.2738,88.2992,88.1974,88.2907,38508.0
2015-12-11 10:55:00,104.05,104.05,103.86,103.88,36369.0,88.2568,88.2568,88.0956,88.1126,36369.0
2015-12-11 11:00:00,103.86,103.98,103.79,103.8,57886.0,88.0956,88.1974,88.0363,88.0447,57886.0
2015-12-11 11:05:00,103.8,104.04,103.79,103.95,61704.0,88.0447,88.2483,88.0363,88.172,61704.0
2015-12-11 11:10:00,103.93,103.97,103.83,103.96,41365.0,88.155,88.1889,88.0702,88.1805,41365.0
2015-12-11 11:15:00,103.93,104.07,103.87,104.07,64460.0,88.155,88.2738,88.1041,88.2738,64460.0
2015-12-11 11:20:00,104.05,104.12,104.0,104.01,63461.0,88.2568,88.3162,88.2144,88.2229,63461.0
2015-12-11 11:25:00,104.04,104.04,103.85,103.89,165090.0,88.2483,88.2483,88.0872,88.1211,165090.0
2015-12-11 11:30:00,103.89,103.91,103.76,103.76,28481.0,88.1211,88.138,88.0108,88.0108,28481.0
2015-12-11 11:35:00,103.76,103.87,103.66,103.8,96439.0,88.0108,88.1041,87.926,88.0447,96439.0
2015-12-11 11:40:00,103.83,104.02,103.81,104.0,38999.0,88.0702,88.2314,88.0532,88.2144,38999.0
2015-12-11 11:45:00,103.99,104.02,103.91,103.94,39236.0,88.2059,88.2314,88.138,88.1635,39236.0
2015-12-11 11:50:00,103.94,103.96,103.85,103.92,18537.0,88.1635,88.1805,88.0872,88.1465,18537.0
2015-12-11 11:55:00,103.92,103.94,103.77,103.77,26215.0,88.1465,88.1635,88.0193,88.0193,26215.0
2015-12-11 12:00:00,103.77,103.82,103.68,103.75,40560.0,88.0193,88.0617,87.943,88.0023,40560.0
2015-12-11 12:05:00,103.75,103.75,103.57,103.57,60679.0,88.0023,88.0023,87.8497,87.8497,60679.0
2015-12-11 12:10:00,103.58,103.64,103.54,103.59,67899.0,87.8581,87.909,87.8242,87.8666,67899.0
2015-12-11 12:15:00,103.59,103.59,103.41,103.46,56578.0,87.8666,87.8666,87.7139,87.7564,56578.0
2015-12-11 12:20:00,103.47,103.53,103.4,103.45,75241.0,87.7648,87.8157,87.7055,87.7479,75241.0
2015-12-11 12:25:00,103.44,103.47,103.33,103.45,54311.0,87.7394,87.7648,87.6461,87.7479,54311.0
2015-12-11 12:30:00,103.44,103.51,103.35,103.51,51104.0,87.7394,87.7988,87.663,87.7988,51104.0
2015-12-11 12:35:00,103.51,103.53,103.45,103.45,118873.0,87.7988,87.8157,87.7479,87.7479,118873.0
2015-12-11 12:40:00,103.44,103.5,103.37,103.49,69556.0,87.7394,87.7903,87.68,87.7818,69556.0
2015-12-11 12:45:00,103.5,103.55,103.46,103.49,81680.0,87.7903,87.8327,87.7564,87.7818,81680.0
2015-12-11 12:50:00,103.49,103.49,103.32,103.42,76521.0,87.7818,87.7818,87.6376,87.7224,76521.0
2015-12-11 12:55:00,103.42,103.52,103.41,103.51,34680.0,87.7224,87.8072,87.7139,87.7988,34680.0
2015-12-11 13:00:00,103.53,103.63,103.46,103.61,85423.0,87.8157,87.9005,87.7564,87.8836,85423.0
2015-12-11 13:05:00,103.61,103.66,103.56,103.6,52273.0,87.8836,87.926,87.8412,87.8751,52273.0
2015-12-11 13:10:00,103.59,103.68,103.58,103.65,68947.0,87.8666,87.943,87.8581,87.9175,68947.0
2015-12-11 13:15:00,103.64,103.75,103.55,103.7,52372.0,87.909,88.0023,87.8327,87.9599,52372.0
2015-12-11 13:20:00,103.72,103.73,103.55,103.56,28590.0,87.9769,87.9854,87.8327,87.8412,28590.0
2015-12-11 13:25:00,103.56,103.59,103.44,103.44,30901.0,87.8412,87.8666,87.7394,87.7394,30901.0
2015-12-11 13:30:00,103.44,103.54,103.38,103.45,55463.0,87.7394,87.8242,87.6885,87.7479,55463.0
2015-12-11 13:35:00,103.44,103.53,103.44,103.53,60810.0,87.7394,87.8157,87.7394,87.8157,60810.0
2015-12-11 13:40:00,103.53,103.61,103.47,103.57,46755.0,87.8157,87.8836,87.7648,87.8497,46755.0
2015-12-11 13:45:00,103.57,103.65,103.54,103.56,31454.0,87.8497,87.9175,87.8242,87.8412,31454.0
2015-12-11 13:50:00,103.54,103.68,103.54,103.61,62259.0,87.8242,87.943,87.8242,87.8836,62259.0
2015-12-11 13:55:00,103.61,103.66,103.55,103.58,43205.0,87.8836,87.926,87.8327,87.8581,43205.0
2015-12-11 14:00:00,103.58,103.7,103.57,103.6,90845.0,87.8581,87.9599,87.8497,87.8751,90845.0
2015-12-11 14:05:00,103.59,103.64,103.58,103.63,16879.0,87.8666,87.909,87.8581,87.9005,16879.0
2015-12-11 14:10:00,103.64,103.73,103.62,103.72,27106.0,87.909,87.9854,87.8921,87.9769,27106.0
2015-12-11 14:15:00,103.73,103.88,103.71,103.84,29365.0,87.9854,88.1126,87.9684,88.0787,29365.0
2015-12-11 14:20:00,103.84,103.84,103.64,103.66,46560.0,88.0787,88.0787,87.909,87.926,46560.0
2015-12-11 14:25:00,103.66,103.66,103.61,103.65,10781.0,87.926,87.926,87.8836,87.9175,10781.0
2015-12-11 14:30:00,103.65,103.69,103.6,103.65,25006.0,87.9175,87.9514,87.8751,87.9175,25006.0
2015-12-11 14:35:00,103.67,103.76,103.65,103.74,51169.0,87.9345,88.0108,87.9175,87.9939,51169.0
2015-12-11 14:40:00,103.73,103.74,103.61,103.7,54450.0,87.9854,87.9939,87.8836,87.9599,54450.0
2015-12-11 14:45:00,103.71,103.71,103.59,103.61,45931.0,87.9684,87.9684,87.8666,87.8836,45931.0
2015-12-11 14:50:00,103.6,103.67,103.57,103.64,58020.0,87.8751,87.9345,87.8497,87.909,58020.0
2015-12-11 14:55:00,103.63,103.63,103.55,103.56,34464.0,87.9005,87.9005,87.8327,87.8412,34464.0
2015-12-11 15:00:00,103.56,103.65,103.55,103.56,241322.0,87.8412,87.9175,87.8327,87.8412,241322.0
2015-12-11 15:05:00,103.55,103.56,103.34,103.36,49975.0,87.8327,87.8412,87.6546,87.6715,49975.0
2015-12-11 15:10:00,103.36,103.43,103.26,103.34,158999.0,87.6715,87.7309,87.5867,87.6546,158999.0
2015-12-11 15:15:00,103.34,103.38,103.2,103.21,79804.0,87.6546,87.6885,87.5358,87.5443,79804.0
2015-12-11 15:20:00,103.21,103.23,103.07,103.07,65026.0,87.5443,87.5613,87.4255,87.4255,65026.0
2015-12-11 15:25:00,103.07,103.27,103.07,103.26,78131.0,87.4255,87.5952,87.4255,87.5867,78131.0
2015-12-11 15:30:00,103.26,103.29,103.13,103.26,91387.0,87.5867,87.6122,87.4764,87.5867,91387.0
2015-12-11 15:35:00,103.23,103.37,103.22,103.22,124071.0,87.5613,87.68,87.5528,87.5528,124071.0
2015-12-11 15:40:00,103.22,103.3,103.13,103.19,96439.0,87.5528,87.6206,87.4764,87.5273,96439.0
2015-12-11 15:45:00,103.19,103.3,103.18,103.28,112344.0,87.5273,87.6206,87.5189,87.6037,112344.0
2015-12-11 15:50:00,103.29,103.34,103.2,103.22,91572.0,87.6122,87.6546,87.5358,87.5528,91572.0
2015-12-11 15:55:00,103.22,103.31,103.15,103.28,133079.0,87.5528,87.6291,87.4934,87.6037,133079.0
2015-12-14 09:30:00,103.36,103.53,103.21,103.53,137920.0,87.6715,87.8157,87.5443,87.8157,137920.0
2015-12-14 09:35:00,103.6,103.69,103.36,103.44,110616.0,87.8751,87.9514,87.6715,87.7394,110616.0
2015-12-14 09:40:00,103.4,103.41,103.13,103.13,59218.0,87.7055,87.7139,87.4764,87.4764,59218.0
2015-12-14 09:45:00,103.13,103.46,103.12,103.43,42674.0,87.4764,87.7564,87.468,87.7309,42674.0
2015-12-14 09:50:00,103.44,103.49,103.27,103.32,84752.0,87.7394,87.7818,87.5952,87.6376,84752.0
2015-12-14 09:55:00,103.31,103.31,103.05,103.07,69360.0,87.6291,87.6291,87.4086,87.4255,69360.0
2015-12-14 10:00:00,103.11,103.23,103.08,103.15,65059.0,87.4595,87.5613,87.434,87.4934,65059.0
2015-12-14 10:05:00,103.15,103.5,103.14,103.37,88177.0,87.4934,87.7903,87.4849,87.68,88177.0
2015-12-14 10:10:00,103.38,103.39,102.8,102.97,266401.0,87.6885,87.697,87.1965,87.3407,266401.0
2015-12-14 10:15:00,102.94,103.71,102.94,103.04,167300.0,87.3153,87.9684,87.3153,87.4001,167300.0
2015-12-14 10:20:00,103.04,103.06,102.88,102.93,48276.0,87.4001,87.4171,87.2644,87.3068,48276.0
2015-12-14 10:25:00,102.93,102.97,102.65,102.69,59565.0,87.3068,87.3407,87.0693,87.1032,59565.0
2015-12-14 10:30:00,102.67,102.9,102.66,102.87,40977.0,87.0863,87.2814,87.0778,87.2559,40977.0
2015-12-14 10:35:00,102.85,103.0,102.81,102.98,66583.0,87.2389,87.3662,87.205,87.3492,66583.0
2015-12-14 10:40:00,103.0,103.09,102.9,102.99,40900.0,87.3662,87.4425,87.2814,87.3577,40900.0
2015-12-14 10:45:00,103.01,103.06,102.84,102.84,37907.0,87.3747,87.4171,87.2305,87.2305,37907.0
2015-12-14 10:50:00,102.82,102.89,102.73,102.77,59974.0,87.2135,87.2729,87.1372,87.1711,59974.0
2015-12-14 10:55:00,102.76,102.98,102.75,102.92,70651.0,87.1626,87.3492,87.1541,87.2983,70651.0
2015-12-14 11:00:00,102.88,102.93,102.71,102.78,28392.0,87.2644,87.3068,87.1202,87.1796,28392.0
2015-12-14 11:05:00,102.79,102.86,102.68,102.68,37691.0,87.188,87.2474,87.0947,87.0947,37691.0
2015-12-14 11:10:00,102.67,102.71,102.47,102.61,127868.0,87.0863,87.1202,86.9166,87.0354,127868.0
2015-12-14 11:15:00,102.57,102.63,102.38,102.46,73056.0,87.0014,87.0523,86.8403,86.9081,73056.0
2015-12-14 11:20:00,102.46,102.6,102.46,102.57,100619.0,86.9081,87.0269,86.9081,87.0014,100619.0
2015-12-14 11:25:00,102.55,102.57,102.44,102.51,46292.0,86.9845,87.0014,86.8912,86.9505,46292.0
2015-12-14 11:30:00,102.49,102.49,102.29,102.32,77140.0,86.9336,86.9336,86.7639,86.7894,77140.0
2015-12-14 11:35:00,102.35,102.39,102.18,102.33,64376.0,86.8148,86.8488,86.6706,86.7979,64376.0
2015-12-14 11:40:00,102.33,102.49,102.22,102.42,60078.0,86.7979,86.9336,86.7046,86.8742,60078.0
2015-12-14 11:45:00,102.44,102.47,102.28,102.35,58659.0,86.8912,86.9166,86.7555,86.8148,58659.0
2015-12-14 11:50:00,102.36,102.56,102.31,102.56,53641.0,86.8233,86.993,86.7809,86.993,53641.0
2015-12-14 11:55:00,102.54,102.71,102.53,102.71,82397.0,86.976,87.1202,86.9675,87.1202,82397.0
2015-12-14 12:00:00,102.73,102.78,102.65,102.67,45829.0,87.1372,87.1796,87.0693,87.0863,45829.0
2015-12-14 12:05:00,102.65,102.96,102.61,102.95,69797.0,87.0693,87.3322,87.0354,87.3238,69797.0
2015-12-14 12:10:00,102.97,103.05,102.9,102.93,35238.0,87.3407,87.4086,87.2814,87.3068,35238.0
2015-12-14 12:15:00,102.93,103.09,102.88,103.06,69832.0,87.3068,87.4425,87.2644,87.4171,69832.0
2015-12-14 12:20:00,103.08,103.14,102.92,103.14,46099.0,87.434,87.4849,87.2983,87.4849,46099.0
2015-12-14 12:25:00,103.13,103.21,103.12,103.2,70141.0,87.4764,87.5443,87.468,87.5358,70141.0
2015-12-14 12:30:00,103.22,103.28,103.14,103.19,39383.0,87.5528,87.6037,87.4849,87.5273,39383.0
2015-12-14 12:35:00,103.17,103.23,103.11,103.13,92234.0,87.5104,87.5613,87.4595,87.4764,92234.0
2015-12-14 12:40:00,103.13,103.13,102.94,102.94,57256.0,87.4764,87.4764,87.3153,87.3153,57256.0
2015-12-14 12:45:00,102.96,103.08,102.87,102.88,65131.0,87.3322,87.434,87.2559,87.2644,65131.0
2015-12-14 12:50:00,102.89,103.16,102.89,103.15,48434.0,87.2729,87.5019,87.2729,87.4934,48434.0
2015-12-14 12:55:00,103.18,103.38,103.15,103.34,73764.0,87.5189,87.6885,87.4934,87.6546,73764.0
2015-12-14 13:00:00,103.34,103.45,103.24,103.27,105150.0,87.6546,87.7479,87.5697,87.5952,105150.0
2015-12-14 13:05:00,103.28,103.33,103.21,103.22,102409.0,87.6037,87.6461,87.5443,87.5528,102409.0
2015-12-14 13:10:00,103.23,103.26,103.09,103.1,91827.0,87.5613,87.5867,87.4425,87.451,91827.0
2015-12-14 13:15:00,103.12,103.14,103.05,103.1,53986.0,87.468,87.4849,87.4086,87.451,53986.0
2015-12-14 13:20:00,103.09,103.14,103.03,103.03,64931.0,87.4425,87.4849,87.3916,87.3916,64931.0
2015-12-14 13:25:00,103.04,103.05,102.96,103.05,77187.0,87.4001,87.4086,87.3322,87.4086,77187.0
2015-12-14 13:30:00,103.05,103.11,102.98,103.07,68329.0,87.4086,87.4595,87.3492,87.4255,68329.0
2015-12-14 13:35:00,103.05,103.07,102.9,102.92,125875.0,87.4086,87.4255,87.2814,87.2983,125875.0
2015-12-14 13:40:00,102.9,102.96,102.84,102.87,83156.0,87.2814,87.3322,87.2305,87.2559,83156.0
2015-12-14 13:45:00,102.86,102.95,102.8,102.94,65719.0,87.2474,87.3238,87.1965,87.3153,65719.0
2015-12-14 13:50:00,102.92,102.98,102.87,102.97,87948.0,87.2983,87.3492,87.2559,87.3407,87948.0
2015-12-14 13:55:00,102.94,103.03,102.93,103.03,348326.0,87.3153,87.3916,87.3068,87.3916,348326.0
2015-12-14 14:00:00,103.04,103.05,102.83,102.88,155483.0,87.4001,87.4086,87.222,87.2644,155483.0
2015-12-14 14:05:00,102.87,103.07,102.87,103.02,61672.0,87.2559,87.4255,87.2559,87.3831,61672.0
2015-12-14 14:10:00,103.01,103.2,102.96,103.04,114437.0,87.3747,87.5358,87.3322,87.4001,114437.0
2015-12-14 14:15:00,103.05,103.09,102.97,103.08,38642.0,87.4086,87.4425,87.3407,87.434,38642.0
2015-12-14 14:20:00,103.1,103.1,102.98,102.99,81095.0,87.451,87.451,87.3492,87.3577,81095.0
2015-12-14 14:25:00,102.97,103.03,102.94,102.99,226560.0,87.3407,87.3916,87.3153,87.3577,226560.0
2015-12-14 14:30:00,102.99,102.99,102.88,102.94,303158.0,87.3577,87.3577,87.2644,87.3153,303158.0
2015-12-14 14:35:00,102.94,103.01,102.91,103.0,223884.0,87.3153,87.3747,87.2898,87.3662,223884.0
2015-12-14 14:40:00,103.01,103.05,102.96,102.96,37389.0,87.3747,87.4086,87.3322,87.3322,37389.0
2015-12-14 14:45:00,102.97,103.15,102.97,103.14,34432.0,87.3407,87.4934,87.3407,87.4849,34432.0
2015-12-14 14:50:00,103.15,103.36,103.13,103.34,46641.0,87.4934,87.6715,87.4764,87.6546,46641.0
2015-12-14 14:55:00,103.33,103.35,103.22,103.23,116226.0,87.6461,87.663,87.5528,87.5613,116226.0
2015-12-14 15:00:00,103.24,103.24,103.09,103.13,61834.0,87.5697,87.5697,87.4425,87.4764,61834.0
2015-12-14 15:05:00,103.14,103.19,102.99,103.02,79745.0,87.4849,87.5273,87.3577,87.3831,79745.0
2015-12-14 15:10:00,103.0,103.06,102.97,102.98,91378.0,87.3662,87.4171,87.3407,87.3492,91378.0
2015-12-14 15:15:00,102.97,103.14,102.94,103.09,95083.0,87.3407,87.4849,87.3153,87.4425,95083.0
2015-12-14 15:20:00,103.1,103.13,103.04,103.1,53060.0,87.451,87.4764,87.4001,87.451,53060.0
2015-12-14 15:25:00,103.11,103.19,103.06,103.15,37893.0,87.4595,87.5273,87.4171,87.4934,37893.0
2015-12-14 15:30:00,103.13,103.25,103.12,103.19,81115.0,87.4764,87.5782,87.468,87.5273,81115.0
2015-12-14 15:35:00,103.19,103.34,103.15,103.23,133399.0,87.5273,87.6546,87.4934,87.5613,133399.0
2015-12-14 15:40:00,103.24,103.24,103.08,103.09,114118.0,87.5697,87.5697,87.434,87.4425,114118.0
2015-12-14 15:45:00,103.09,103.39,103.09,103.38,87185.0,87.4425,87.697,87.4425,87.6885,87185.0
2015-12-14 15:50:00,103.37,103.53,103.31,103.53,92650.0,87.68,87.8157,87.6291,87.8157,92650.0
2015-12-14 15:55:00,103.51,103.59,103.41,103.57,161665.0,87.7988,87.8666,87.7139,87.8497,161665.0
2015-12-15 09:30:00,104.44,104.77,104.36,104.59,69054.0,88.5876,88.8675,88.5197,88.7148,69054.0
2015-12-15 09:35:00,104.61,104.7,104.55,104.69,35422.0,88.7318,88.8081,88.6809,88.7997,35422.0
2015-12-15 09:40:00,104.72,104.86,104.71,104.8,66199.0,88.8251,88.9439,88.8166,88.893,66199.0
2015-12-15 09:45:00,104.79,104.94,104.79,104.94,51281.0,88.8845,89.0117,88.8845,89.0117,51281.0
2015-12-15 09:50:00,104.94,104.97,104.86,104.87,45441.0,89.0117,89.0372,88.9439,88.9523,45441.0
2015-12-15 09:55:00,104.88,104.93,104.82,104.9,44542.0,88.9608,89.0032,88.9099,88.9778,44542.0
2015-12-15 10:00:00,104.93,104.96,104.8,104.83,122025.0,89.0032,89.0287,88.893,88.9184,122025.0
2015-12-15 10:05:00,104.83,104.87,104.79,104.81,55630.0,88.9184,88.9523,88.8845,88.9014,55630.0
2015-12-15 10:10:00,104.81,104.87,104.8,104.84,25388.0,88.9014,88.9523,88.893,88.9269,25388.0
2015-12-15 10:15:00,104.84,104.85,104.71,104.72,31719.0,88.9269,88.9354,88.8166,88.8251,31719.0
2015-12-15 10:20:00,104.71,104.76,104.63,104.74,62137.0,88.8166,88.859,88.7488,88.8421,62137.0
2015-12-15 10:25:00,104.75,104.82,104.75,104.76,29077.0,88.8505,88.9099,88.8505,88.859,29077.0
2015-12-15 10:30:00,104.76,104.76,104.6,104.6,18401.0,88.859,88.859,88.7233,88.7233,18401.0
2015-12-15 10:35:00,104.58,104.67,104.55,104.65,31059.0,88.7064,88.7827,88.6809,88.7657,31059.0
2015-12-15 10:40:00,104.65,104.72,104.62,104.66,21302.0,88.7657,88.8251,88.7403,88.7742,21302.0
2015-12-15 10:45:00,104.65,104.82,104.62,104.81,27994.0,88.7657,88.9099,88.7403,88.9014,27994.0
2015-12-15 10:50:00,104.81,104.84,104.78,104.82,20746.0,88.9014,88.9269,88.876,88.9099,20746.0
2015-12-15 10:55:00,104.81,104.81,104.69,104.7,18360.0,88.9014,88.9014,88.7997,88.8081,18360.0
2015-12-15 11:00:00,104.69,104.71,104.63,104.66,38179.0,88.7997,88.8166,88.7488,88.7742,38179.0
2015-12-15 11:05:00,104.67,104.74,104.65,104.7,26688.0,88.7827,88.8421,88.7657,88.8081,26688.0
2015-12-15 11:10:00,104.69,104.72,104.62,104.68,23157.0,88.7997,88.8251,88.7403,88.7912,23157.0
2015-12-15 11:15:00,104.67,104.78,104.66,104.72,17937.0,88.7827,88.876,88.7742,88.8251,17937.0
2015-12-15 11:20:00,104.7,104.75,104.67,104.74,23836.0,88.8081,88.8505,88.7827,88.8421,23836.0
2015-12-15 11:25:00,104.74,104.82,104.7,104.72,24288.0,88.8421,88.9099,88.8081,88.8251,24288.0
2015-12-15 11:30:00,104.75,104.79,104.67,104.69,15399.0,88.8505,88.8845,88.7827,88.7997,15399.0
2015-12-15 11:35:00,104.7,104.72,104.65,104.65,25474.0,88.8081,88.8251,88.7657,88.7657,25474.0
2015-12-15 11:40:00,104.64,104.66,104.44,104.47,33074.0,88.7572,88.7742,88.5876,88.613,33074.0
2015-12-15 11:45:00,104.47,104.53,104.41,104.43,24161.0,88.613,88.6639,88.5622,88.5791,24161.0
2015-12-15 11:50:00,104.42,104.57,104.42,104.57,39439.0,88.5706,88.6979,88.5706,88.6979,39439.0
2015-12-15 11:55:00,104.59,104.63,104.53,104.62,41725.0,88.7148,88.7488,88.6639,88.7403,41725.0
2015-12-15 12:00:00,104.6,104.73,104.58,104.69,21841.0,88.7233,88.8336,88.7064,88.7997,21841.0
2015-12-15 12:05:00,104.68,104.85,104.67,104.8,24720.0,88.7912,88.9354,88.7827,88.893,24720.0
2015-12-15 12:10:00,104.79,104.79,104.72,104.74,20246.0,88.8845,88.8845,88.8251,88.8421,20246.0
2015-12-15 12:15:00,104.75,104.81,104.71,104.75,18408.0,88.8505,88.9014,88.8166,88.8505,18408.0
2015-12-15 12:20:00,104.75,104.86,104.73,104.78,29433.0,88.8505,88.9439,88.8336,88.876,29433.0
2015-12-15 12:25:00,104.79,104.87,104.77,104.84,20610.0,88.8845,88.9523,88.8675,88.9269,20610.0
2015-12-15 12:30:00,104.84,105.08,104.83,105.05,64579.0,88.9269,89.1305,88.9184,89.105,64579.0
2015-12-15 12:35:00,105.05,105.19,105.04,105.13,28017.0,89.105,89.2238,89.0965,89.1729,28017.0
2015-12-15 12:40:00,105.13,105.14,105.02,105.03,26130.0,89.1729,89.1814,89.0796,89.088,26130.0
2015-12-15 12:45:00,105.05,105.06,105.01,105.02,13625.0,89.105,89.1135,89.0711,89.0796,13625.0
2015-12-15 12:50:00,105.05,105.07,105.02,105.06,20255.0,89.105,89.122,89.0796,89.1135,20255.0
2015-12-15 12:55:00,105.08,105.14,105.07,105.11,14511.0,89.1305,89.1814,89.122,89.1559,14511.0
2015-12-15 13:00:00,105.14,105.17,105.01,105.05,35616.0,89.1814,89.2068,89.0711,89.105,35616.0
2015-12-15 13:05:00,105.04,105.04,104.98,105.0,18143.0,89.0965,89.0965,89.0456,89.0626,18143.0
2015-12-15 13:10:00,105.0,105.0,104.91,104.94,12158.0,89.0626,89.0626,88.9863,89.0117,12158.0
2015-12-15 13:15:00,104.95,104.99,104.9,104.91,17699.0,89.0202,89.0541,88.9778,88.9863,17699.0
2015-12-15 13:20:00,104.92,104.94,104.85,104.91,18189.0,88.9947,89.0117,88.9354,88.9863,18189.0
2015-12-15 13:25:00,104.91,104.95,104.81,104.83,30792.0,88.9863,89.0202,88.9014,88.9184,30792.0
2015-12-15 13:30:00,104.82,104.87,104.76,104.8,25280.0,88.9099,88.9523,88.859,88.893,25280.0
2015-12-15 13:35:00,104.78,104.91,104.78,104.89,17382.0,88.876,88.9863,88.876,88.9693,17382.0
2015-12-15 13:40:00,104.9,104.91,104.82,104.85,17566.0,88.9778,88.9863,88.9099,88.9354,17566.0
2015-12-15 13:45:00,104.87,104.93,104.87,104.92,22876.0,88.9523,89.0032,88.9523,88.9947,22876.0
2015-12-15 13:50:00,104.93,105.03,104.93,105.03,23344.0,89.0032,89.088,89.0032,89.088,23344.0
2015-12-15 13:55:00,105.03,105.11,105.03,105.06,47273.0,89.088,89.1559,89.088,89.1135,47273.0
2015-12-15 14:00:00,105.07,105.1,104.95,105.06,47272.0,89.122,89.1474,89.0202,89.1135,47272.0
2015-12-15 14:05:00,105.05,105.1,105.0,105.0,12804.0,89.105,89.1474,89.0626,89.0626,12804.0
2015-12-15 14:10:00,105.01,105.05,104.98,105.04,35447.0,89.0711,89.105,89.0456,89.0965,35447.0
2015-12-15 14:15:00,105.04,105.12,105.01,105.09,23299.0,89.0965,89.1644,89.0711,89.1389,23299.0
2015-12-15 14:20:00,105.12,105.15,105.07,105.09,62856.0,89.1644,89.1898,89.122,89.1389,62856.0
2015-12-15 14:25:00,105.07,105.09,105.02,105.04,17391.0,89.122,89.1389,89.0796,89.0965,17391.0
2015-12-15 14:30:00,105.05,105.12,105.04,105.04,21347.0,89.105,89.1644,89.0965,89.0965,21347.0
2015-12-15 14:35:00,105.05,105.1,105.01,105.01,26445.0,89.105,89.1474,89.0711,89.0711,26445.0
2015-12-15 14:40:00,105.02,105.08,105.01,105.07,26517.0,89.0796,89.1305,89.0711,89.122,26517.0
2015-12-15 14:45:00,105.07,105.09,105.0,105.0,33183.0,89.122,89.1389,89.0626,89.0626,33183.0
2015-12-15 14:50:00,105.0,105.04,104.99,105.03,27274.0,89.0626,89.0965,89.0541,89.088,27274.0
2015-12-15 14:55:00,105.04,105.04,104.94,104.99,46365.0,89.0965,89.0965,89.0117,89.0541,46365.0
2015-12-15 15:00:00,105.0,105.01,104.9,104.91,68870.0,89.0626,89.0711,88.9778,88.9863,68870.0
2015-12-15 15:05:00,104.9,104.91,104.83,104.88,31201.0,88.9778,88.9863,88.9184,88.9608,31201.0
2015-12-15 15:10:00,104.88,104.89,104.78,104.79,146397.0,88.9608,88.9693,88.876,88.8845,146397.0
2015-12-15 15:15:00,104.78,104.82,104.73,104.82,30209.0,88.876,88.9099,88.8336,88.9099,30209.0
2015-12-15 15:20:00,104.8,104.84,104.74,104.74,32078.0,88.893,88.9269,88.8421,88.8421,32078.0
2015-12-15 15:25:00,104.72,104.79,104.71,104.71,32910.0,88.8251,88.8845,88.8166,88.8166,32910.0
2015-12-15 15:30:00,104.7,104.7,104.59,104.63,59797.0,88.8081,88.8081,88.7148,88.7488,59797.0
2015-12-15 15:35:00,104.63,104.74,104.57,104.73,45181.0,88.7488,88.8421,88.6979,88.8336,45181.0
2015-12-15 15:40:00,104.72,104.76,104.67,104.75,47656.0,88.8251,88.859,88.7827,88.8505,47656.0
2015-12-15 15:45:00,104.74,104.87,104.71,104.81,54814.0,88.8421,88.9523,88.8166,88.9014,54814.0
2015-12-15 15:50:00,104.8,104.8,104.67,104.68,47100.0,88.893,88.893,88.7827,88.7912,47100.0
2015-12-15 15:55:00,104.72,104.76,104.67,104.69,72936.0,88.8251,88.859,88.7827,88.7997,72936.0
2015-12-16 09:30:00,105.46,105.6,104.96,105.51,50565.0,89.4528,89.5715,89.0287,89.4952,50565.0
2015-12-16 09:35:00,105.47,105.49,105.38,105.4,107028.0,89.4613,89.4782,89.3849,89.4019,107028.0
2015-12-16 09:40:00,105.42,105.51,105.36,105.48,45022.0,89.4189,89.4952,89.368,89.4697,45022.0
2015-12-16 09:45:00,105.51,105.56,105.32,105.33,22426.0,89.4952,89.5376,89.334,89.3425,22426.0
2015-12-16 09:50:00,105.35,105.46,105.31,105.46,52900.0,89.3595,89.4528,89.3255,89.4528,52900.0
2015-12-16 09:55:00,105.46,105.47,105.33,105.34,37604.0,89.4528,89.4613,89.3425,89.351,37604.0
2015-12-16 10:00:00,105.32,105.41,105.32,105.36,26638.0,89.334,89.4104,89.334,89.368,26638.0
2015-12-16 10:05:00,105.37,105.37,105.24,105.26,55282.0,89.3764,89.3764,89.2662,89.2831,55282.0
2015-12-16 10:10:00,105.24,105.3,105.2,105.26,99358.0,89.2662,89.3171,89.2322,89.2831,99358.0
2015-12-16 10:15:00,105.27,105.32,105.2,105.32,176829.0,89.2916,89.334,89.2322,89.334,176829.0
2015-12-16 10:20:00,105.33,105.4,105.32,105.34,178648.0,89.3425,89.4019,89.334,89.351,178648.0
2015-12-16 10:25:00,105.34,105.36,105.24,105.25,133170.0,89.351,89.368,89.2662,89.2747,133170.0
2015-12-16 10:30:00,105.24,105.27,105.13,105.16,189283.0,89.2662,89.2916,89.1729,89.1983,189283.0
2015-12-16 10:35:00,105.15,105.15,104.96,105.08,100429.0,89.1898,89.1898,89.0287,89.1305,100429.0
2015-12-16 10:40:00,105.07,105.09,105.0,105.07,69538.0,89.122,89.1389,89.0626,89.122,69538.0
2015-12-16 10:45:00,105.08,105.17,104.96,105.15,83476.0,89.1305,89.2068,89.0287,89.1898,83476.0
2015-12-16 10:50:00,105.16,105.16,105.07,105.08,90600.0,89.1983,89.1983,89.122,89.1305,90600.0
2015-12-16 10:55:00,105.08,105.15,105.05,105.05,94347.0,89.1305,89.1898,89.105,89.105,94347.0
2015-12-16 11:00:00,105.06,105.07,104.95,104.95,73139.0,89.1135,89.122,89.0202,89.0202,73139.0
2015-12-16 11:05:00,104.94,105.02,104.93,104.96,67644.0,89.0117,89.0796,89.0032,89.0287,67644.0
2015-12-16 11:10:00,104.95,105.08,104.94,105.07,67365.0,89.0202,89.1305,89.0117,89.122,67365.0
2015-12-16 11:15:00,105.07,105.1,104.91,104.97,169695.0,89.122,89.1474,88.9863,89.0372,169695.0
2015-12-16 11:20:00,104.97,105.0,104.86,104.87,68697.0,89.0372,89.0626,88.9439,88.9523,68697.0
2015-12-16 11:25:00,104.87,104.94,104.85,104.87,81209.0,88.9523,89.0117,88.9354,88.9523,81209.0
2015-12-16 11:30:00,104.85,104.99,104.85,104.96,54490.0,88.9354,89.0541,88.9354,89.0287,54490.0
2015-12-16 11:35:00,104.97,105.07,104.96,105.01,41322.0,89.0372,89.122,89.0287,89.0711,41322.0
2015-12-16 11:40:00,104.99,104.99,104.92,104.93,14215.0,89.0541,89.0541,88.9947,89.0032,14215.0
2015-12-16 11:45:00,104.92,104.98,104.91,104.98,30113.0,88.9947,89.0456,88.9863,89.0456,30113.0
2015-12-16 11:50:00,104.99,105.01,104.93,104.97,18546.0,89.0541,89.0711,89.0032,89.0372,18546.0
2015-12-16 11:55:00,104.99,105.06,104.99,105.03,24858.0,89.0541,89.1135,89.0541,89.088,24858.0
2015-12-16 12:00:00,105.04,105.14,105.04,105.12,20682.0,89.0965,89.1814,89.0965,89.1644,20682.0
2015-12-16 12:05:00,105.12,105.13,105.06,105.12,11995.0,89.1644,89.1729,89.1135,89.1644,11995.0
2015-12-16 12:10:00,105.12,105.15,105.1,105.13,21320.0,89.1644,89.1898,89.1474,89.1729,21320.0
2015-12-16 12:15:00,105.14,105.17,105.02,105.02,20863.0,89.1814,89.2068,89.0796,89.0796,20863.0
2015-12-16 12:20:00,105.02,105.09,105.01,105.08,14458.0,89.0796,89.1389,89.0711,89.1305,14458.0
2015-12-16 12:25:00,105.07,105.13,105.06,105.1,25564.0,89.122,89.1729,89.1135,89.1474,25564.0
2015-12-16 12:30:00,105.1,105.12,105.07,105.12,13098.0,89.1474,89.1644,89.122,89.1644,13098.0
2015-12-16 12:35:00,105.11,105.15,105.11,105.12,9932.0,89.1559,89.1898,89.1559,89.1644,9932.0
2015-12-16 12:40:00,105.12,105.13,105.07,105.07,12535.0,89.1644,89.1729,89.122,89.122,12535.0
2015-12-16 12:45:00,105.06,105.14,105.03,105.04,29681.0,89.1135,89.1814,89.088,89.0965,29681.0
2015-12-16 12:50:00,105.04,105.08,104.95,104.96,58715.0,89.0965,89.1305,89.0202,89.0287,58715.0
2015-12-16 12:55:00,104.97,104.97,104.89,104.92,20626.0,89.0372,89.0372,88.9693,88.9947,20626.0
2015-12-16 13:00:00,104.92,104.97,104.87,104.97,32166.0,88.9947,89.0372,88.9523,89.0372,32166.0
2015-12-16 13:05:00,104.96,105.05,104.95,105.01,24744.0,89.0287,89.105,89.0202,89.0711,24744.0
2015-12-16 13:10:00,105.0,105.03,104.98,104.98,32148.0,89.0626,89.088,89.0456,89.0456,32148.0
2015-12-16 13:15:00,105.0,105.03,104.98,105.0,12475.0,89.0626,89.088,89.0456,89.0626,12475.0
2015-12-16 13:20:00,105.0,105.11,105.0,105.1,48654.0,89.0626,89.1559,89.0626,89.1474,48654.0
2015-12-16 13:25:00,105.08,105.11,105.06,105.11,21136.0,89.1305,89.1559,89.1135,89.1559,21136.0
2015-12-16 13:30:00,105.11,105.11,105.0,105.05,35684.0,89.1559,89.1559,89.0626,89.105,35684.0
2015-12-16 13:35:00,105.03,105.07,104.98,105.0,26302.0,89.088,89.122,89.0456,89.0626,26302.0
2015-12-16 13:40:00,104.99,105.09,104.99,105.05,84706.0,89.0541,89.1389,89.0541,89.105,84706.0
2015-12-16 13:45:00,105.05,105.21,105.04,105.21,38925.0,89.105,89.2407,89.0965,89.2407,38925.0
2015-12-16 13:50:00,105.24,105.28,105.16,105.22,55867.0,89.2662,89.3001,89.1983,89.2492,55867.0
2015-12-16 13:55:00,105.21,105.4,105.21,105.36,40966.0,89.2407,89.4019,89.2407,89.368,40966.0
2015-12-16 14:00:00,105.31,105.66,104.7,105.48,279106.0,89.3255,89.6224,88.8081,89.4697,279106.0
2015-12-16 14:05:00,105.49,105.8,105.47,105.54,167449.0,89.4782,89.7412,89.4613,89.5206,167449.0
2015-12-16 14:10:00,105.53,105.56,105.22,105.32,84703.0,89.5122,89.5376,89.2492,89.334,84703.0
2015-12-16 14:15:00,105.33,105.51,105.18,105.3,149082.0,89.3425,89.4952,89.2153,89.3171,149082.0
2015-12-16 14:20:00,105.27,105.45,105.23,105.36,119825.0,89.2916,89.4443,89.2577,89.368,119825.0
2015-12-16 14:25:00,105.36,105.38,105.13,105.19,129831.0,89.368,89.3849,89.1729,89.2238,129831.0
2015-12-16 14:30:00,105.2,105.35,104.99,105.28,123255.0,89.2322,89.3595,89.0541,89.3001,123255.0
2015-12-16 14:35:00,105.29,105.44,105.25,105.3,144903.0,89.3086,89.4358,89.2747,89.3171,144903.0
2015-12-16 14:40:00,105.29,105.48,105.22,105.42,75327.0,89.3086,89.4697,89.2492,89.4189,75327.0
2015-12-16 14:45:00,105.41,105.58,105.34,105.5,122297.0,89.4104,89.5546,89.351,89.4867,122297.0
2015-12-16 14:50:00,105.49,105.77,105.49,105.74,194561.0,89.4782,89.7157,89.4782,89.6903,194561.0
2015-12-16 14:55:00,105.75,106.07,105.75,106.04,116184.0,89.6988,89.9702,89.6988,89.9447,116184.0
2015-12-16 15:00:00,106.04,106.1,105.87,105.89,164902.0,89.9447,89.9956,89.8005,89.8175,164902.0
2015-12-16 15:05:00,105.9,105.92,105.73,105.74,48723.0,89.826,89.843,89.6818,89.6903,48723.0
2015-12-16 15:10:00,105.75,105.89,105.73,105.78,112703.0,89.6988,89.8175,89.6818,89.7242,112703.0
2015-12-16 15:15:00,105.78,105.87,105.77,105.87,53833.0,89.7242,89.8005,89.7157,89.8005,53833.0
2015-12-16 15:20:00,105.88,106.0,105.88,106.0,37770.0,89.809,89.9108,89.809,89.9108,37770.0
2015-12-16 15:25:00,106.0,106.17,105.95,106.17,50987.0,89.9108,90.055,89.8684,90.055,50987.0
2015-12-16 15:30:00,106.16,106.27,106.13,106.24,71816.0,90.0465,90.1398,90.0211,90.1144,71816.0
2015-12-16 15:35:00,106.24,106.39,106.22,106.34,100935.0,90.1144,90.2416,90.0974,90.1992,100935.0
2015-12-16 15:40:00,106.34,106.42,106.28,106.28,61147.0,90.1992,90.2671,90.1483,90.1483,61147.0
2015-12-16 15:45:00,106.27,106.39,106.27,106.33,62027.0,90.1398,90.2416,90.1398,90.1907,62027.0
2015-12-16 15:50:00,106.33,106.39,106.3,106.33,90362.0,90.1907,90.2416,90.1653,90.1907,90362.0
2015-12-16 15:55:00,106.32,106.33,106.2,106.22,91749.0,90.1822,90.1907,90.0805,90.0974,91749.0
2015-12-17 09:30:00,106.44,106.47,106.3,106.34,96693.0,90.284,90.3095,90.1653,90.1992,96693.0
2015-12-17 09:35:00,106.34,106.36,106.1,106.12,29335.0,90.1992,90.2162,89.9956,90.0126,29335.0
2015-12-17 09:40:00,106.12,106.17,105.94,105.94,41401.0,90.0126,90.055,89.8599,89.8599,41401.0
2015-12-17 09:45:00,105.95,106.02,105.94,105.94,16896.0,89.8684,89.9278,89.8599,89.8599,16896.0
2015-12-17 09:50:00,105.95,106.0,105.84,105.99,22676.0,89.8684,89.9108,89.7751,89.9023,22676.0
2015-12-17 09:55:00,106.01,106.13,106.01,106.08,49602.0,89.9193,90.0211,89.9193,89.9787,49602.0
2015-12-17 10:00:00,106.06,106.07,105.88,105.98,42034.0,89.9617,89.9702,89.809,89.8939,42034.0
2015-12-17 10:05:00,106.01,106.08,105.9,105.95,69512.0,89.9193,89.9787,89.826,89.8684,69512.0
2015-12-17 10:10:00,105.94,106.01,105.84,105.99,51680.0,89.8599,89.9193,89.7751,89.9023,51680.0
2015-12-17 10:15:00,105.98,106.01,105.64,105.66,169870.0,89.8939,89.9193,89.6055,89.6224,169870.0
2015-12-17 10:20:00,105.66,105.81,105.65,105.67,69053.0,89.6224,89.7497,89.6139,89.6309,69053.0
2015-12-17 10:25:00,105.64,105.81,105.64,105.79,301392.0,89.6055,89.7497,89.6055,89.7327,301392.0
2015-12-17 10:30:00,105.8,105.89,105.79,105.82,89406.0,89.7412,89.8175,89.7327,89.7581,89406.0
2015-12-17 10:35:00,105.83,105.83,105.75,105.75,72392.0,89.7666,89.7666,89.6988,89.6988,72392.0
2015-12-17 10:40:00,105.73,105.75,105.65,105.65,73040.0,89.6818,89.6988,89.6139,89.6139,73040.0
2015-12-17 10:45:00,105.65,105.65,105.37,105.39,67468.0,89.6139,89.6139,89.3764,89.3934,67468.0
2015-12-17 10:50:00,105.38,105.41,105.2,105.28,41422.0,89.3849,89.4104,89.2322,89.3001,41422.0
2015-12-17 10:55:00,105.28,105.39,105.24,105.38,27767.0,89.3001,89.3934,89.2662,89.3849,27767.0
2015-12-17 11:00:00,105.34,105.46,105.32,105.43,24101.0,89.351,89.4528,89.334,89.4273,24101.0
2015-12-17 11:05:00,105.45,105.47,105.29,105.34,30726.0,89.4443,89.4613,89.3086,89.351,30726.0
2015-12-17 11:10:00,105.31,105.44,105.3,105.31,32142.0,89.3255,89.4358,89.3171,89.3255,32142.0
2015-12-17 11:15:00,105.31,105.31,105.08,105.1,55164.0,89.3255,89.3255,89.1305,89.1474,55164.0
2015-12-17 11:20:00,105.09,105.09,104.93,104.99,94122.0,89.1389,89.1389,89.0032,89.0541,94122.0
2015-12-17 11:25:00,104.99,105.11,104.98,105.11,20522.0,89.0541,89.1559,89.0456,89.1559,20522.0
2015-12-17 11:30:00,105.11,105.12,105.0,105.11,21356.0,89.1559,89.1644,89.0626,89.1559,21356.0
2015-12-17 11:35:00,105.1,105.35,105.1,105.32,35648.0,89.1474,89.3595,89.1474,89.334,35648.0
2015-12-17 11:40:00,105.31,105.39,105.27,105.29,13162.0,89.3255,89.3934,89.2916,89.3086,13162.0
2015-12-17 11:45:00,105.29,105.4,105.24,105.37,22950.0,89.3086,89.4019,89.2662,89.3764,22950.0
2015-12-17 11:50:00,105.38,105.43,105.31,105.4,18888.0,89.3849,89.4273,89.3255,89.4019,18888.0
2015-12-17 11:55:00,105.39,105.39,105.25,105.27,12672.0,89.3934,89.3934,89.2747,89.2916,12672.0
2015-12-17 12:00:00,105.25,105.27,105.09,105.09,11743.0,89.2747,89.2916,89.1389,89.1389,11743.0
2015-12-17 12:05:00,105.09,105.23,105.08,105.23,13976.0,89.1389,89.2577,89.1305,89.2577,13976.0
2015-12-17 12:10:00,105.24,105.3,105.21,105.29,21341.0,89.2662,89.3171,89.2407,89.3086,21341.0
2015-12-17 12:15:00,105.3,105.4,105.29,105.39,16475.0,89.3171,89.4019,89.3086,89.3934,16475.0
2015-12-17 12:20:00,105.4,105.4,105.24,105.27,18171.0,89.4019,89.4019,89.2662,89.2916,18171.0
2015-12-17 12:25:00,105.29,105.3,105.18,105.2,16595.0,89.3086,89.3171,89.2153,89.2322,16595.0
2015-12-17 12:30:00,105.2,105.27,105.16,105.25,15364.0,89.2322,89.2916,89.1983,89.2747,15364.0
2015-12-17 12:35:00,105.25,105.25,105.06,105.08,23798.0,89.2747,89.2747,89.1135,89.1305,23798.0
2015-12-17 12:40:00,105.06,105.06,104.94,105.0,47125.0,89.1135,89.1135,89.0117,89.0626,47125.0
2015-12-17 12:45:00,105.01,105.07,104.91,104.95,18076.0,89.0711,89.122,88.9863,89.0202,18076.0
2015-12-17 12:50:00,104.95,105.06,104.94,105.03,76365.0,89.0202,89.1135,89.0117,89.088,76365.0
2015-12-17 12:55:00,105.04,105.14,104.95,105.13,28560.0,89.0965,89.1814,89.0202,89.1729,28560.0
2015-12-17 13:00:00,105.12,105.2,105.09,105.18,15952.0,89.1644,89.2322,89.1389,89.2153,15952.0
2015-12-17 13:05:00,105.19,105.23,105.13,105.23,20570.0,89.2238,89.2577,89.1729,89.2577,20570.0
2015-12-17 13:10:00,105.22,105.32,105.18,105.31,17921.0,89.2492,89.334,89.2153,89.3255,17921.0
2015-12-17 13:15:00,105.31,105.32,105.25,105.26,14907.0,89.3255,89.334,89.2747,89.2831,14907.0
2015-12-17 13:20:00,105.26,105.4,105.2,105.39,13876.0,89.2831,89.4019,89.2322,89.3934,13876.0
2015-12-17 13:25:00,105.4,105.4,105.26,105.28,19259.0,89.4019,89.4019,89.2831,89.3001,19259.0
2015-12-17 13:30:00,105.28,105.35,105.25,105.31,20741.0,89.3001,89.3595,89.2747,89.3255,20741.0
2015-12-17 13:35:00,105.32,105.35,105.24,105.35,16795.0,89.334,89.3595,89.2662,89.3595,16795.0
2015-12-17 13:40:00,105.35,105.47,105.33,105.44,14580.0,89.3595,89.4613,89.3425,89.4358,14580.0
2015-12-17 13:45:00,105.44,105.53,105.44,105.48,26787.0,89.4358,89.5122,89.4358,89.4697,26787.0
2015-12-17 13:50:00,105.48,105.52,105.42,105.44,12021.0,89.4697,89.5037,89.4189,89.4358,12021.0
2015-12-17 13:55:00,105.45,105.53,105.4,105.5,53664.0,89.4443,89.5122,89.4019,89.4867,53664.0
2015-12-17 14:00:00,105.5,105.53,105.44,105.52,15171.0,89.4867,89.5122,89.4358,89.5037,15171.0
2015-12-17 14:05:00,105.53,105.56,105.43,105.43,14527.0,89.5122,89.5376,89.4273,89.4273,14527.0
2015-12-17 14:10:00,105.42,105.44,105.29,105.36,33224.0,89.4189,89.4358,89.3086,89.368,33224.0
2015-12-17 14:15:00,105.36,105.49,105.33,105.47,40818.0,89.368,89.4782,89.3425,89.4613,40818.0
2015-12-17 14:20:00,105.47,105.48,105.36,105.4,16822.0,89.4613,89.4697,89.368,89.4019,16822.0
2015-12-17 14:25:00,105.38,105.47,105.34,105.37,26011.0,89.3849,89.4613,89.351,89.3764,26011.0
2015-12-17 14:30:00,105.35,105.39,105.31,105.35,19803.0,89.3595,89.3934,89.3255,89.3595,19803.0
2015-12-17 14:35:00,105.34,105.38,105.31,105.32,20392.0,89.351,89.3849,89.3255,89.334,20392.0
2015-12-17 14:40:00,105.31,105.31,105.21,105.24,23100.0,89.3255,89.3255,89.2407,89.2662,23100.0
2015-12-17 14:45:00,105.23,105.26,105.12,105.14,20244.0,89.2577,89.2831,89.1644,89.1814,20244.0
2015-12-17 14:50:00,105.13,105.16,105.09,105.16,21021.0,89.1729,89.1983,89.1389,89.1983,21021.0
2015-12-17 14:55:00,105.16,105.26,105.14,105.24,63287.0,89.1983,89.2831,89.1814,89.2662,63287.0
2015-12-17 15:00:00,105.25,105.29,105.17,105.19,20944.0,89.2747,89.3086,89.2068,89.2238,20944.0
2015-12-17 15:05:00,105.2,105.3,105.13,105.23,29208.0,89.2322,89.3171,89.1729,89.2577,29208.0
2015-12-17 15:10:00,105.23,105.31,105.18,105.18,23157.0,89.2577,89.3255,89.2153,89.2153,23157.0
2015-12-17 15:15:00,105.18,105.2,105.07,105.07,116802.0,89.2153,89.2322,89.122,89.122,116802.0
2015-12-17 15:20:00,105.07,105.07,104.97,105.05,134987.0,89.122,89.122,89.0372,89.105,134987.0
2015-12-17 15:25:00,105.04,105.17,105.01,105.12,138562.0,89.0965,89.2068,89.0711,89.1644,138562.0
2015-12-17 15:30:00,105.12,105.27,105.06,105.27,162805.0,89.1644,89.2916,89.1135,89.2916,162805.0
2015-12-17 15:35:00,105.26,105.36,105.2,105.2,140508.0,89.2831,89.368,89.2322,89.2322,140508.0
2015-12-17 15:40:00,105.19,105.24,105.09,105.11,161702.0,89.2238,89.2662,89.1389,89.1559,161702.0
2015-12-17 15:45:00,105.1,105.14,105.07,105.1,30321.0,89.1474,89.1814,89.122,89.1474,30321.0
2015-12-17 15:50:00,105.1,105.13,104.98,104.98,34574.0,89.1474,89.1729,89.0456,89.0456,34574.0
2015-12-17 15:55:00,104.99,104.99,104.68,104.7,208162.0,89.0541,89.0541,88.7912,88.8081,208162.0
2015-12-18 09:30:00,104.17,104.36,104.05,104.22,85064.0,88.3586,88.5197,88.2568,88.401,85064.0
2015-12-18 09:35:00,104.22,104.22,103.98,104.03,43808.0,88.401,88.401,88.1974,88.2398,43808.0
2015-12-18 09:40:00,104.05,104.16,103.96,104.03,85364.0,88.2568,88.3501,88.1805,88.2398,85364.0
2015-12-18 09:45:00,104.01,104.27,103.99,104.17,60207.0,88.2229,88.4434,88.2059,88.3586,60207.0
2015-12-18 09:50:00,104.2,104.27,104.06,104.13,37618.0,88.384,88.4434,88.2653,88.3247,37618.0
2015-12-18 09:55:00,104.15,104.22,104.08,104.12,31850.0,88.3416,88.401,88.2822,88.3162,31850.0
2015-12-18 10:00:00,104.14,104.19,103.97,103.98,36517.0,88.3331,88.3755,88.1889,88.1974,36517.0
2015-12-18 10:05:00,103.97,103.97,103.8,103.8,38483.0,88.1889,88.1889,88.0447,88.0447,38483.0
2015-12-18 10:10:00,103.8,103.83,103.68,103.73,47098.0,88.0447,88.0702,87.943,87.9854,47098.0
2015-12-18 10:15:00,103.72,103.93,103.71,103.79,48640.0,87.9769,88.155,87.9684,88.0363,48640.0
2015-12-18 10:20:00,103.81,104.05,103.8,103.99,32057.0,88.0532,88.2568,88.0447,88.2059,32057.0
2015-12-18 10:25:00,103.98,103.98,103.77,103.8,37713.0,88.1974,88.1974,88.0193,88.0447,37713.0
2015-12-18 10:30:00,103.77,103.85,103.53,103.68,89367.0,88.0193,88.0872,87.8157,87.943,89367.0
2015-12-18 10:35:00,103.68,103.78,103.61,103.63,67357.0,87.943,88.0278,87.8836,87.9005,67357.0
2015-12-18 10:40:00,103.62,103.7,103.54,103.58,44240.0,87.8921,87.9599,87.8242,87.8581,44240.0
2015-12-18 10:45:00,103.61,103.7,103.59,103.62,30238.0,87.8836,87.9599,87.8666,87.8921,30238.0
2015-12-18 10:50:00,103.62,103.81,103.62,103.73,35350.0,87.8921,88.0532,87.8921,87.9854,35350.0
2015-12-18 10:55:00,103.72,103.89,103.71,103.89,44210.0,87.9769,88.1211,87.9684,88.1211,44210.0
2015-12-18 11:00:00,103.88,103.92,103.78,103.9,28025.0,88.1126,88.1465,88.0278,88.1296,28025.0
2015-12-18 11:05:00,103.91,103.98,103.91,103.93,20832.0,88.138,88.1974,88.138,88.155,20832.0
2015-12-18 11:10:00,103.92,104.03,103.92,104.01,21858.0,88.1465,88.2398,88.1465,88.2229,21858.0
2015-12-18 11:15:00,104.02,104.03,103.84,103.9,61342.0,88.2314,88.2398,88.0787,88.1296,61342.0
2015-12-18 11:20:00,103.9,103.95,103.78,103.84,29053.0,88.1296,88.172,88.0278,88.0787,29053.0
2015-12-18 11:25:00,103.85,103.93,103.81,103.84,30257.0,88.0872,88.155,88.0532,88.0787,30257.0
2015-12-18 11:30:00,103.84,103.87,103.78,103.79,24379.0,88.0787,88.1041,88.0278,88.0363,24379.0
2015-12-18 11:35:00,103.79,103.9,103.75,103.9,28005.0,88.0363,88.1296,88.0023,88.1296,28005.0
2015-12-18 11:40:00,103.92,103.95,103.76,103.79,26421.0,88.1465,88.172,88.0108,88.0363,26421.0
2015-12-18 11:45:00,103.8,103.84,103.71,103.71,29106.0,88.0447,88.0787,87.9684,87.9684,29106.0
2015-12-18 11:50:00,103.71,103.76,103.63,103.63,24186.0,87.9684,88.0108,87.9005,87.9005,24186.0
2015-12-18 11:55:00,103.63,103.72,103.6,103.66,35485.0,87.9005,87.9769,87.8751,87.926,35485.0
2015-12-18 12:00:00,103.65,103.66,103.6,103.64,22209.0,87.9175,87.926,87.8751,87.909,22209.0
2015-12-18 12:05:00,103.66,103.73,103.59,103.63,36139.0,87.926,87.9854,87.8666,87.9005,36139.0
2015-12-18 12:10:00,103.65,103.73,103.62,103.66,54785.0,87.9175,87.9854,87.8921,87.926,54785.0
2015-12-18 12:15:00,103.67,103.75,103.41,103.43,94211.0,87.9345,88.0023,87.7139,87.7309,94211.0
2015-12-18 12:20:00,103.44,103.54,103.44,103.46,24060.0,87.7394,87.8242,87.7394,87.7564,24060.0
2015-12-18 12:25:00,103.45,103.52,103.44,103.48,22564.0,87.7479,87.8072,87.7394,87.7733,22564.0
2015-12-18 12:30:00,103.49,103.49,103.36,103.44,30347.0,87.7818,87.7818,87.6715,87.7394,30347.0
2015-12-18 12:35:00,103.41,103.43,103.26,103.31,41855.0,87.7139,87.7309,87.5867,87.6291,41855.0
2015-12-18 12:40:00,103.32,103.41,103.32,103.41,25275.0,87.6376,87.7139,87.6376,87.7139,25275.0
2015-12-18 12:45:00,103.42,103.45,103.37,103.42,43808.0,87.7224,87.7479,87.68,87.7224,43808.0
2015-12-18 12:50:00,103.42,103.44,103.29,103.36,18817.0,87.7224,87.7394,87.6122,87.6715,18817.0
2015-12-18 12:55:00,103.4,103.45,103.32,103.34,22978.0,87.7055,87.7479,87.6376,87.6546,22978.0
2015-12-18 13:00:00,103.37,103.44,103.31,103.39,50639.0,87.68,87.7394,87.6291,87.697,50639.0
2015-12-18 13:05:00,103.39,103.57,103.38,103.52,39055.0,87.697,87.8497,87.6885,87.8072,39055.0
2015-12-18 13:10:00,103.5,103.52,103.47,103.51,103802.0,87.7903,87.8072,87.7648,87.7988,103802.0
2015-12-18 13:15:00,103.53,103.55,103.42,103.49,24038.0,87.8157,87.8327,87.7224,87.7818,24038.0
2015-12-18 13:20:00,103.49,103.49,103.37,103.39,17954.0,87.7818,87.7818,87.68,87.697,17954.0
2015-12-18 13:25:00,103.37,103.43,103.34,103.39,18283.0,87.68,87.7309,87.6546,87.697,18283.0
2015-12-18 13:30:00,103.38,103.45,103.32,103.4,37519.0,87.6885,87.7479,87.6376,87.7055,37519.0
2015-12-18 13:35:00,103.41,103.43,103.29,103.3,19649.0,87.7139,87.7309,87.6122,87.6206,19649.0
2015-12-18 13:40:00,103.29,103.5,103.29,103.44,30712.0,87.6122,87.7903,87.6122,87.7394,30712.0
2015-12-18 13:45:00,103.45,103.46,103.32,103.33,15976.0,87.7479,87.7564,87.6376,87.6461,15976.0
2015-12-18 13:50:00,103.36,103.54,103.34,103.47,30537.0,87.6715,87.8242,87.6546,87.7648,30537.0
2015-12-18 13:55:00,103.45,103.56,103.45,103.49,27147.0,87.7479,87.8412,87.7479,87.7818,27147.0
2015-12-18 14:00:00,103.5,103.63,103.5,103.53,36019.0,87.7903,87.9005,87.7903,87.8157,36019.0
2015-12-18 14:05:00,103.52,103.7,103.52,103.67,35243.0,87.8072,87.9599,87.8072,87.9345,35243.0
2015-12-18 14:10:00,103.67,103.73,103.56,103.58,244549.0,87.9345,87.9854,87.8412,87.8581,244549.0
2015-12-18 14:15:00,103.59,103.6,103.5,103.57,53811.0,87.8666,87.8751,87.7903,87.8497,53811.0
2015-12-18 14:20:00,103.59,103.76,103.59,103.75,34379.0,87.8666,88.0108,87.8666,88.0023,34379.0
2015-12-18 14:25:00,103.76,103.82,103.71,103.79,38115.0,88.0108,88.0617,87.9684,88.0363,38115.0
2015-12-18 14:30:00,103.79,103.79,103.67,103.74,51421.0,88.0363,88.0363,87.9345,87.9939,51421.0
2015-12-18 14:35:00,103.73,103.78,103.67,103.68,42940.0,87.9854,88.0278,87.9345,87.943,42940.0
2015-12-18 14:40:00,103.69,103.69,103.46,103.48,60235.0,87.9514,87.9514,87.7564,87.7733,60235.0
2015-12-18 14:45:00,103.49,103.55,103.44,103.48,57402.0,87.7818,87.8327,87.7394,87.7733,57402.0
2015-12-18 14:50:00,103.46,103.55,103.45,103.49,99068.0,87.7564,87.8327,87.7479,87.7818,99068.0
2015-12-18 14:55:00,103.48,103.53,103.42,103.44,35584.0,87.7733,87.8157,87.7224,87.7394,35584.0
2015-12-18 15:00:00,103.45,103.57,103.44,103.45,54160.0,87.7479,87.8497,87.7394,87.7479,54160.0
2015-12-18 15:05:00,103.44,103.57,103.44,103.55,27797.0,87.7394,87.8497,87.7394,87.8327,27797.0
2015-12-18 15:10:00,103.56,103.56,103.35,103.36,67788.0,87.8412,87.8412,87.663,87.6715,67788.0
2015-12-18 15:15:00,103.34,103.34,103.16,103.24,119975.0,87.6546,87.6546,87.5019,87.5697,119975.0
2015-12-18 15:20:00,103.24,103.26,103.09,103.22,69651.0,87.5697,87.5867,87.4425,87.5528,69651.0
2015-12-18 15:25:00,103.22,103.37,103.22,103.27,42773.0,87.5528,87.68,87.5528,87.5952,42773.0
2015-12-18 15:30:00,103.25,103.41,103.23,103.39,66802.0,87.5782,87.7139,87.5613,87.697,66802.0
2015-12-18 15:35:00,103.41,103.45,103.32,103.34,98068.0,87.7139,87.7479,87.6376,87.6546,98068.0
2015-12-18 15:40:00,103.33,103.43,103.3,103.43,87857.0,87.6461,87.7309,87.6206,87.7309,87857.0
2015-12-18 15:45:00,103.44,103.44,103.28,103.29,79336.0,87.7394,87.7394,87.6037,87.6122,79336.0
2015-12-18 15:50:00,103.28,103.33,103.13,103.13,105637.0,87.6037,87.6461,87.4764,87.4764,105637.0
2015-12-18 15:55:00,103.14,103.17,102.9,102.9,205841.0,87.4849,87.5104,87.2814,87.2814,205841.0
2015-12-21 09:30:00,103.19,103.28,103.05,103.18,123981.0,88.0221,88.0989,87.9027,88.0136,123981.0
2015-12-21 09:35:00,103.17,103.22,102.96,102.96,28900.0,88.0051,88.0477,87.8259,87.8259,28900.0
2015-12-21 09:40:00,102.95,102.99,102.87,102.98,15216.0,87.8174,87.8515,87.7492,87.843,15216.0
2015-12-21 09:45:00,102.96,103.1,102.86,103.09,217874.0,87.8259,87.9454,87.7406,87.9368,217874.0
2015-12-21 09:50:00,103.08,103.08,102.88,102.93,20595.0,87.9283,87.9283,87.7577,87.8003,20595.0
2015-12-21 09:55:00,102.94,102.94,102.84,102.89,17613.0,87.8089,87.8089,87.7236,87.7662,17613.0
2015-12-21 10:00:00,102.9,103.05,102.9,103.04,22373.0,87.7748,87.9027,87.7748,87.8942,22373.0
2015-12-21 10:05:00,103.04,103.16,103.02,103.14,58893.0,87.8942,87.9965,87.8771,87.9795,58893.0
2015-12-21 10:10:00,103.16,103.19,103.06,103.15,51347.0,87.9965,88.0221,87.9112,87.988,51347.0
2015-12-21 10:15:00,103.14,103.21,103.11,103.16,19759.0,87.9795,88.0392,87.9539,87.9965,19759.0
2015-12-21 10:20:00,103.15,103.19,103.06,103.11,26283.0,87.988,88.0221,87.9112,87.9539,26283.0
2015-12-21 10:25:00,103.13,103.18,103.08,103.1,15886.0,87.9709,88.0136,87.9283,87.9454,15886.0
2015-12-21 10:30:00,103.11,103.22,103.09,103.22,18085.0,87.9539,88.0477,87.9368,88.0477,18085.0
2015-12-21 10:35:00,103.23,103.24,103.12,103.13,33320.0,88.0563,88.0648,87.9624,87.9709,33320.0
2015-12-21 10:40:00,103.14,103.18,103.07,103.16,43317.0,87.9795,88.0136,87.9198,87.9965,43317.0
2015-12-21 10:45:00,103.16,103.18,102.96,102.97,33431.0,87.9965,88.0136,87.8259,87.8345,33431.0
2015-12-21 10:50:00,103.0,103.02,102.89,102.92,19107.0,87.8601,87.8771,87.7662,87.7918,19107.0
2015-12-21 10:55:00,102.89,102.98,102.86,102.96,18694.0,87.7662,87.843,87.7406,87.8259,18694.0
2015-12-21 11:00:00,102.94,103.01,102.92,102.96,12149.0,87.8089,87.8686,87.7918,87.8259,12149.0
2015-12-21 11:05:00,102.95,102.95,102.83,102.87,11118.0,87.8174,87.8174,87.715,87.7492,11118.0
2015-12-21 11:10:00,102.87,102.87,102.73,102.73,65981.0,87.7492,87.7492,87.6297,87.6297,65981.0
2015-12-21 11:15:00,102.72,102.77,102.7,102.72,17552.0,87.6212,87.6639,87.6042,87.6212,17552.0
2015-12-21 11:20:00,102.7,102.82,102.69,102.69,37396.0,87.6042,87.7065,87.5956,87.5956,37396.0
2015-12-21 11:25:00,102.67,102.74,102.61,102.71,40846.0,87.5786,87.6383,87.5274,87.6127,40846.0
2015-12-21 11:30:00,102.7,102.71,102.42,102.44,45628.0,87.6042,87.6127,87.3653,87.3824,45628.0
2015-12-21 11:35:00,102.45,102.53,102.4,102.42,28420.0,87.3909,87.4591,87.3483,87.3653,28420.0
2015-12-21 11:40:00,102.4,102.53,102.37,102.5,21105.0,87.3483,87.4591,87.3227,87.4336,21105.0
2015-12-21 11:45:00,102.52,102.53,102.38,102.4,20888.0,87.4506,87.4591,87.3312,87.3483,20888.0
2015-12-21 11:50:00,102.42,102.49,102.38,102.43,21175.0,87.3653,87.425,87.3312,87.3738,21175.0
2015-12-21 11:55:00,102.43,102.61,102.4,102.57,26669.0,87.3738,87.5274,87.3483,87.4933,26669.0
2015-12-21 12:00:00,102.58,102.63,102.51,102.53,32370.0,87.5018,87.5444,87.4421,87.4591,32370.0
2015-12-21 12:05:00,102.53,102.62,102.51,102.55,46424.0,87.4591,87.5359,87.4421,87.4762,46424.0
2015-12-21 12:10:00,102.56,102.62,102.55,102.62,26305.0,87.4847,87.5359,87.4762,87.5359,26305.0
2015-12-21 12:15:00,102.61,102.62,102.44,102.49,33725.0,87.5274,87.5359,87.3824,87.425,33725.0
2015-12-21 12:20:00,102.49,102.6,102.48,102.6,39137.0,87.425,87.5189,87.4165,87.5189,39137.0
2015-12-21 12:25:00,102.59,102.6,102.5,102.5,27415.0,87.5103,87.5189,87.4336,87.4336,27415.0
2015-12-21 12:30:00,102.48,102.6,102.48,102.56,18238.0,87.4165,87.5189,87.4165,87.4847,18238.0
2015-12-21 12:35:00,102.56,102.67,102.52,102.54,35365.0,87.4847,87.5786,87.4506,87.4677,35365.0
2015-12-21 12:40:00,102.58,102.6,102.52,102.57,23181.0,87.5018,87.5189,87.4506,87.4933,23181.0
2015-12-21 12:45:00,102.58,102.63,102.55,102.59,14647.0,87.5018,87.5444,87.4762,87.5103,14647.0
2015-12-21 12:50:00,102.59,102.73,102.59,102.69,33808.0,87.5103,87.6297,87.5103,87.5956,33808.0
2015-12-21 12:55:00,102.68,102.76,102.67,102.72,17684.0,87.5871,87.6553,87.5786,87.6212,17684.0
2015-12-21 13:00:00,102.72,102.83,102.71,102.79,63887.0,87.6212,87.715,87.6127,87.6809,63887.0
2015-12-21 13:05:00,102.8,102.81,102.72,102.74,12550.0,87.6895,87.698,87.6212,87.6383,12550.0
2015-12-21 13:10:00,102.75,102.81,102.73,102.8,13952.0,87.6468,87.698,87.6297,87.6895,13952.0
2015-12-21 13:15:00,102.81,102.83,102.74,102.75,15192.0,87.698,87.715,87.6383,87.6468,15192.0
2015-12-21 13:20:00,102.75,102.81,102.74,102.78,16426.0,87.6468,87.698,87.6383,87.6724,16426.0
2015-12-21 13:25:00,102.79,102.88,102.78,102.81,27254.0,87.6809,87.7577,87.6724,87.698,27254.0
2015-12-21 13:30:00,102.83,102.94,102.83,102.94,77147.0,87.715,87.8089,87.715,87.8089,77147.0
2015-12-21 13:35:00,102.95,102.97,102.88,102.9,81413.0,87.8174,87.8345,87.7577,87.7748,81413.0
2015-12-21 13:40:00,102.88,102.92,102.86,102.86,17311.0,87.7577,87.7918,87.7406,87.7406,17311.0
2015-12-21 13:45:00,102.87,102.9,102.83,102.85,7258.0,87.7492,87.7748,87.715,87.7321,7258.0
2015-12-21 13:50:00,102.87,102.9,102.85,102.85,10674.0,87.7492,87.7748,87.7321,87.7321,10674.0
2015-12-21 13:55:00,102.83,102.85,102.8,102.81,40145.0,87.715,87.7321,87.6895,87.698,40145.0
2015-12-21 14:00:00,102.81,102.87,102.8,102.84,33911.0,87.698,87.7492,87.6895,87.7236,33911.0
2015-12-21 14:05:00,102.84,102.87,102.81,102.82,21030.0,87.7236,87.7492,87.698,87.7065,21030.0
2015-12-21 14:10:00,102.81,102.84,102.77,102.8,18990.0,87.698,87.7236,87.6639,87.6895,18990.0
2015-12-21 14:15:00,102.8,102.82,102.71,102.75,21773.0,87.6895,87.7065,87.6127,87.6468,21773.0
2015-12-21 14:20:00,102.75,102.77,102.67,102.71,43463.0,87.6468,87.6639,87.5786,87.6127,43463.0
2015-12-21 14:25:00,102.73,102.74,102.62,102.67,63975.0,87.6297,87.6383,87.5359,87.5786,63975.0
2015-12-21 14:30:00,102.64,102.67,102.6,102.62,37330.0,87.553,87.5786,87.5189,87.5359,37330.0
2015-12-21 14:35:00,102.62,102.68,102.62,102.65,21085.0,87.5359,87.5871,87.5359,87.5615,21085.0
2015-12-21 14:40:00,102.67,102.67,102.57,102.64,23282.0,87.5786,87.5786,87.4933,87.553,23282.0
2015-12-21 14:45:00,102.63,102.68,102.62,102.64,29369.0,87.5444,87.5871,87.5359,87.553,29369.0
2015-12-21 14:50:00,102.64,102.7,102.61,102.62,14308.0,87.553,87.6042,87.5274,87.5359,14308.0
2015-12-21 14:55:00,102.63,102.66,102.59,102.64,26076.0,87.5444,87.57,87.5103,87.553,26076.0
2015-12-21 15:00:00,102.63,102.72,102.6,102.72,46050.0,87.5444,87.6212,87.5189,87.6212,46050.0
2015-12-21 15:05:00,102.73,102.73,102.53,102.54,91575.0,87.6297,87.6297,87.4591,87.4677,91575.0
2015-12-21 15:10:00,102.54,102.56,102.47,102.56,60100.0,87.4677,87.4847,87.408,87.4847,60100.0
2015-12-21 15:15:00,102.54,102.57,102.46,102.48,113349.0,87.4677,87.4933,87.3994,87.4165,113349.0
2015-12-21 15:20:00,102.49,102.54,102.44,102.46,30468.0,87.425,87.4677,87.3824,87.3994,30468.0
2015-12-21 15:25:00,102.45,102.56,102.45,102.55,181730.0,87.3909,87.4847,87.3909,87.4762,181730.0
2015-12-21 15:30:00,102.55,102.66,102.53,102.56,14964.0,87.4762,87.57,87.4591,87.4847,14964.0
2015-12-21 15:35:00,102.57,102.73,102.52,102.66,132352.0,87.4933,87.6297,87.4506,87.57,132352.0
2015-12-21 15:40:00,102.65,102.78,102.65,102.72,32417.0,87.5615,87.6724,87.5615,87.6212,32417.0
2015-12-21 15:45:00,102.73,102.88,102.73,102.84,38810.0,87.6297,87.7577,87.6297,87.7236,38810.0
2015-12-21 15:50:00,102.84,102.95,102.84,102.95,34080.0,87.7236,87.8174,87.7236,87.8174,34080.0
2015-12-21 15:55:00,102.98,103.12,102.97,103.11,43289.0,87.843,87.9624,87.8345,87.9539,43289.0
2015-12-22 09:30:00,103.65,103.89,103.44,103.47,57230.0,88.4145,88.6192,88.2354,88.261,57230.0
2015-12-22 09:35:00,103.5,103.5,103.28,103.29,40798.0,88.2866,88.2866,88.0989,88.1074,40798.0
2015-12-22 09:40:00,103.33,103.38,103.21,103.34,62968.0,88.1416,88.1842,88.0392,88.1501,62968.0
2015-12-22 09:45:00,103.34,103.36,103.19,103.24,6111.0,88.1501,88.1671,88.0221,88.0648,6111.0
2015-12-22 09:50:00,103.19,103.25,103.12,103.25,14283.0,88.0221,88.0733,87.9624,88.0733,14283.0
2015-12-22 09:55:00,103.29,103.29,103.19,103.22,24214.0,88.1074,88.1074,88.0221,88.0477,24214.0
2015-12-22 10:00:00,103.22,103.28,103.17,103.22,19150.0,88.0477,88.0989,88.0051,88.0477,19150.0
2015-12-22 10:05:00,103.22,103.26,103.11,103.21,30053.0,88.0477,88.0818,87.9539,88.0392,30053.0
2015-12-22 10:10:00,103.24,103.31,103.23,103.25,32673.0,88.0648,88.1245,88.0563,88.0733,32673.0
2015-12-22 10:15:00,103.14,103.18,103.04,103.16,28094.0,87.9795,88.0136,87.8942,87.9965,28094.0
2015-12-22 10:20:00,103.18,103.42,103.18,103.39,35499.0,88.0136,88.2183,88.0136,88.1927,35499.0
2015-12-22 10:25:00,103.39,103.44,103.35,103.4,21999.0,88.1927,88.2354,88.1586,88.2013,21999.0
2015-12-22 10:30:00,103.4,103.43,103.29,103.29,34221.0,88.2013,88.2269,88.1074,88.1074,34221.0
2015-12-22 10:35:00,103.34,103.43,103.31,103.42,28791.0,88.1501,88.2269,88.1245,88.2183,28791.0
2015-12-22 10:40:00,103.42,103.48,103.39,103.4,35532.0,88.2183,88.2695,88.1927,88.2013,35532.0
2015-12-22 10:45:00,103.42,103.47,103.35,103.37,17254.0,88.2183,88.261,88.1586,88.1757,17254.0
2015-12-22 10:50:00,103.38,103.4,103.31,103.36,25710.0,88.1842,88.2013,88.1245,88.1671,25710.0
2015-12-22 10:55:00,103.34,103.36,103.28,103.32,17283.0,88.1501,88.1671,88.0989,88.133,17283.0
2015-12-22 11:00:00,103.33,103.38,103.31,103.35,42441.0,88.1416,88.1842,88.1245,88.1586,42441.0
2015-12-22 11:05:00,103.33,103.42,103.33,103.39,43218.0,88.1416,88.2183,88.1416,88.1927,43218.0
2015-12-22 11:10:00,103.4,103.47,103.35,103.41,24114.0,88.2013,88.261,88.1586,88.2098,24114.0
2015-12-22 11:15:00,103.41,103.41,103.32,103.35,11174.0,88.2098,88.2098,88.133,88.1586,11174.0
2015-12-22 11:20:00,103.33,103.36,103.23,103.24,27289.0,88.1416,88.1671,88.0563,88.0648,27289.0
2015-12-22 11:25:00,103.24,103.28,103.19,103.28,18636.0,88.0648,88.0989,88.0221,88.0989,18636.0
2015-12-22 11:30:00,103.27,103.35,103.27,103.32,24368.0,88.0904,88.1586,88.0904,88.133,24368.0
2015-12-22 11:35:00,103.35,103.56,103.35,103.53,81771.0,88.1586,88.3377,88.1586,88.3122,81771.0
2015-12-22 11:40:00,103.52,103.6,103.5,103.56,39127.0,88.3036,88.3719,88.2866,88.3377,39127.0
2015-12-22 11:45:00,103.56,103.58,103.52,103.54,25151.0,88.3377,88.3548,88.3036,88.3207,25151.0
2015-12-22 11:50:00,103.54,103.54,103.43,103.43,57959.0,88.3207,88.3207,88.2269,88.2269,57959.0
2015-12-22 11:55:00,103.45,103.52,103.44,103.51,25281.0,88.2439,88.3036,88.2354,88.2951,25281.0
2015-12-22 12:00:00,103.53,103.54,103.36,103.39,41361.0,88.3122,88.3207,88.1671,88.1927,41361.0
2015-12-22 12:05:00,103.38,103.42,103.34,103.42,47839.0,88.1842,88.2183,88.1501,88.2183,47839.0
2015-12-22 12:10:00,103.4,103.4,103.32,103.38,35780.0,88.2013,88.2013,88.133,88.1842,35780.0
2015-12-22 12:15:00,103.38,103.52,103.38,103.49,31425.0,88.1842,88.3036,88.1842,88.278,31425.0
2015-12-22 12:20:00,103.48,103.48,103.4,103.45,40895.0,88.2695,88.2695,88.2013,88.2439,40895.0
2015-12-22 12:25:00,103.45,103.54,103.43,103.49,14287.0,88.2439,88.3207,88.2269,88.278,14287.0
2015-12-22 12:30:00,103.51,103.58,103.5,103.58,9989.0,88.2951,88.3548,88.2866,88.3548,9989.0
2015-12-22 12:35:00,103.58,103.66,103.57,103.59,32429.0,88.3548,88.423,88.3463,88.3633,32429.0
2015-12-22 12:40:00,103.6,103.63,103.59,103.62,10092.0,88.3719,88.3975,88.3633,88.3889,10092.0
2015-12-22 12:45:00,103.61,103.65,103.6,103.62,14690.0,88.3804,88.4145,88.3719,88.3889,14690.0
2015-12-22 12:50:00,103.6,103.68,103.6,103.68,35922.0,88.3719,88.4401,88.3719,88.4401,35922.0
2015-12-22 12:55:00,103.69,103.76,103.68,103.75,13990.0,88.4486,88.5083,88.4401,88.4998,13990.0
2015-12-22 13:00:00,103.77,103.77,103.71,103.77,21275.0,88.5169,88.5169,88.4657,88.5169,21275.0
2015-12-22 13:05:00,103.77,103.8,103.7,103.71,16734.0,88.5169,88.5425,88.4572,88.4657,16734.0
2015-12-22 13:10:00,103.71,103.72,103.64,103.68,31094.0,88.4657,88.4742,88.406,88.4401,31094.0
2015-12-22 13:15:00,103.7,103.72,103.7,103.71,9890.0,88.4572,88.4742,88.4572,88.4657,9890.0
2015-12-22 13:20:00,103.72,103.76,103.66,103.68,21005.0,88.4742,88.5083,88.423,88.4401,21005.0
2015-12-22 13:25:00,103.68,103.77,103.68,103.76,28739.0,88.4401,88.5169,88.4401,88.5083,28739.0
2015-12-22 13:30:00,103.76,103.77,103.67,103.69,13923.0,88.5083,88.5169,88.4316,88.4486,13923.0
2015-12-22 13:35:00,103.69,103.75,103.68,103.74,11422.0,88.4486,88.4998,88.4401,88.4913,11422.0
2015-12-22 13:40:00,103.75,103.75,103.66,103.72,12374.0,88.4998,88.4998,88.423,88.4742,12374.0
2015-12-22 13:45:00,103.72,103.87,103.72,103.86,39227.0,88.4742,88.6022,88.4742,88.5936,39227.0
2015-12-22 13:50:00,103.87,103.91,103.82,103.88,20191.0,88.6022,88.6363,88.5595,88.6107,20191.0
2015-12-22 13:55:00,103.9,103.94,103.89,103.93,27458.0,88.6278,88.6619,88.6192,88.6534,27458.0
2015-12-22 14:00:00,103.93,103.95,103.87,103.89,19703.0,88.6534,88.6704,88.6022,88.6192,19703.0
2015-12-22 14:05:00,103.89,103.92,103.87,103.88,18080.0,88.6192,88.6448,88.6022,88.6107,18080.0
2015-12-22 14:10:00,103.89,103.95,103.87,103.93,42303.0,88.6192,88.6704,88.6022,88.6534,42303.0
2015-12-22 14:15:00,103.94,103.99,103.94,103.96,73537.0,88.6619,88.7045,88.6619,88.6789,73537.0
2015-12-22 14:20:00,103.97,104.03,103.97,104.0,83288.0,88.6875,88.7387,88.6875,88.7131,83288.0
2015-12-22 14:25:00,104.01,104.01,103.93,103.93,26993.0,88.7216,88.7216,88.6534,88.6534,26993.0
2015-12-22 14:30:00,103.94,103.96,103.9,103.9,20504.0,88.6619,88.6789,88.6278,88.6278,20504.0
2015-12-22 14:35:00,103.9,103.94,103.88,103.92,21466.0,88.6278,88.6619,88.6107,88.6448,21466.0
2015-12-22 14:40:00,103.91,103.98,103.9,103.96,36619.0,88.6363,88.696,88.6278,88.6789,36619.0
2015-12-22 14:45:00,103.96,103.97,103.89,103.92,29078.0,88.6789,88.6875,88.6192,88.6448,29078.0
2015-12-22 14:50:00,103.91,103.95,103.9,103.9,35988.0,88.6363,88.6704,88.6278,88.6278,35988.0
2015-12-22 14:55:00,103.9,103.98,103.89,103.98,33715.0,88.6278,88.696,88.6192,88.696,33715.0
2015-12-22 15:00:00,104.0,104.09,103.97,104.09,76177.0,88.7131,88.7898,88.6875,88.7898,76177.0
2015-12-22 15:05:00,104.08,104.12,104.06,104.09,85073.0,88.7813,88.8154,88.7642,88.7898,85073.0
2015-12-22 15:10:00,104.07,104.17,104.05,104.16,44619.0,88.7728,88.8581,88.7557,88.8495,44619.0
2015-12-22 15:15:00,104.16,104.18,104.12,104.18,112326.0,88.8495,88.8666,88.8154,88.8666,112326.0
2015-12-22 15:20:00,104.18,104.24,104.17,104.21,20647.0,88.8666,88.9178,88.8581,88.8922,20647.0
2015-12-22 15:25:00,104.2,104.26,104.18,104.19,26813.0,88.8837,88.9349,88.8666,88.8751,26813.0
2015-12-22 15:30:00,104.18,104.21,104.15,104.19,25259.0,88.8666,88.8922,88.841,88.8751,25259.0
2015-12-22 15:35:00,104.18,104.2,104.07,104.12,54184.0,88.8666,88.8837,88.7728,88.8154,54184.0
2015-12-22 15:40:00,104.12,104.12,103.92,103.93,85682.0,88.8154,88.8154,88.6448,88.6534,85682.0
2015-12-22 15:45:00,103.91,103.94,103.81,103.87,77833.0,88.6363,88.6619,88.551,88.6022,77833.0
2015-12-22 15:50:00,103.88,104.04,103.85,104.02,61532.0,88.6107,88.7472,88.5851,88.7301,61532.0
2015-12-22 15:55:00,104.0,104.06,103.96,104.06,60733.0,88.7131,88.7642,88.6789,88.7642,60733.0
2015-12-23 09:30:00,104.63,104.8,104.51,104.65,110238.0,89.2505,89.3955,89.1481,89.2675,110238.0
2015-12-23 09:35:00,104.71,104.78,104.62,104.68,17977.0,89.3187,89.3784,89.2419,89.2931,17977.0
2015-12-23 09:40:00,104.68,104.71,104.6,104.64,40835.0,89.2931,89.3187,89.2249,89.259,40835.0
2015-12-23 09:45:00,104.67,104.74,104.61,104.72,25039.0,89.2846,89.3443,89.2334,89.3272,25039.0
2015-12-23 09:50:00,104.72,104.83,104.72,104.77,38353.0,89.3272,89.4211,89.3272,89.3699,38353.0
2015-12-23 09:55:00,104.76,104.77,104.71,104.77,13882.0,89.3614,89.3699,89.3187,89.3699,13882.0
2015-12-23 10:00:00,104.79,104.89,104.75,104.83,24216.0,89.3869,89.4722,89.3528,89.4211,24216.0
2015-12-23 10:05:00,104.81,104.84,104.72,104.73,30567.0,89.404,89.4296,89.3272,89.3358,30567.0
2015-12-23 10:10:00,104.75,104.83,104.75,104.8,13822.0,89.3528,89.4211,89.3528,89.3955,13822.0
2015-12-23 10:15:00,104.8,104.85,104.78,104.81,25936.0,89.3955,89.4381,89.3784,89.404,25936.0
2015-12-23 10:20:00,104.8,104.86,104.76,104.78,27928.0,89.3955,89.4467,89.3614,89.3784,27928.0
2015-12-23 10:25:00,104.78,104.79,104.7,104.7,17043.0,89.3784,89.3869,89.3102,89.3102,17043.0
2015-12-23 10:30:00,104.73,104.88,104.7,104.87,48134.0,89.3358,89.4637,89.3102,89.4552,48134.0
2015-12-23 10:35:00,104.86,104.9,104.82,104.9,19199.0,89.4467,89.4808,89.4125,89.4808,19199.0
2015-12-23 10:40:00,104.89,104.96,104.89,104.95,37014.0,89.4722,89.532,89.4722,89.5234,37014.0
2015-12-23 10:45:00,104.97,104.97,104.91,104.95,41216.0,89.5405,89.5405,89.4893,89.5234,41216.0
2015-12-23 10:50:00,104.96,105.0,104.95,104.99,27600.0,89.532,89.5661,89.5234,89.5575,27600.0
2015-12-23 10:55:00,104.99,105.05,104.97,105.04,67253.0,89.5575,89.6087,89.5405,89.6002,67253.0
2015-12-23 11:00:00,105.05,105.06,104.97,104.98,97142.0,89.6087,89.6173,89.5405,89.549,97142.0
2015-12-23 11:05:00,104.96,105.01,104.92,104.94,58464.0,89.532,89.5746,89.4978,89.5149,58464.0
2015-12-23 11:10:00,104.95,104.96,104.92,104.93,94547.0,89.5234,89.532,89.4978,89.5064,94547.0
2015-12-23 11:15:00,104.94,105.03,104.92,105.01,26563.0,89.5149,89.5917,89.4978,89.5746,26563.0
2015-12-23 11:20:00,105.03,105.04,104.94,104.98,30101.0,89.5917,89.6002,89.5149,89.549,30101.0
2015-12-23 11:25:00,104.97,105.03,104.95,105.0,15665.0,89.5405,89.5917,89.5234,89.5661,15665.0
2015-12-23 11:30:00,105.02,105.08,104.99,105.04,29732.0,89.5831,89.6343,89.5575,89.6002,29732.0
2015-12-23 11:35:00,105.03,105.05,105.0,105.0,16370.0,89.5917,89.6087,89.5661,89.5661,16370.0
2015-12-23 11:40:00,105.0,105.05,104.99,105.03,16965.0,89.5661,89.6087,89.5575,89.5917,16965.0
2015-12-23 11:45:00,105.04,105.06,105.01,105.01,11443.0,89.6002,89.6173,89.5746,89.5746,11443.0
2015-12-23 11:50:00,105.0,105.01,104.97,104.97,8898.0,89.5661,89.5746,89.5405,89.5405,8898.0
2015-12-23 11:55:00,104.97,105.06,104.97,105.05,21579.0,89.5405,89.6173,89.5405,89.6087,21579.0
2015-12-23 12:00:00,105.05,105.13,105.05,105.09,34989.0,89.6087,89.677,89.6087,89.6428,34989.0
2015-12-23 12:05:00,105.1,105.14,105.09,105.13,24693.0,89.6514,89.6855,89.6428,89.677,24693.0
2015-12-23 12:10:00,105.16,105.18,105.13,105.14,26355.0,89.7026,89.7196,89.677,89.6855,26355.0
2015-12-23 12:15:00,105.13,105.16,105.11,105.14,30504.0,89.677,89.7026,89.6599,89.6855,30504.0
2015-12-23 12:20:00,105.17,105.24,105.16,105.19,28209.0,89.7111,89.7708,89.7026,89.7282,28209.0
2015-12-23 12:25:00,105.19,105.23,105.16,105.16,87427.0,89.7282,89.7623,89.7026,89.7026,87427.0
2015-12-23 12:30:00,105.16,105.18,105.13,105.16,12646.0,89.7026,89.7196,89.677,89.7026,12646.0
2015-12-23 12:35:00,105.16,105.19,105.11,105.11,17752.0,89.7026,89.7282,89.6599,89.6599,17752.0
2015-12-23 12:40:00,105.11,105.13,105.1,105.11,13906.0,89.6599,89.677,89.6514,89.6599,13906.0
2015-12-23 12:45:00,105.1,105.11,105.07,105.1,38088.0,89.6514,89.6599,89.6258,89.6514,38088.0
2015-12-23 12:50:00,105.1,105.12,105.09,105.11,18879.0,89.6514,89.6684,89.6428,89.6599,18879.0
2015-12-23 12:55:00,105.11,105.16,105.1,105.13,19756.0,89.6599,89.7026,89.6514,89.677,19756.0
2015-12-23 13:00:00,105.13,105.16,105.05,105.07,12297.0,89.677,89.7026,89.6087,89.6258,12297.0
2015-12-23 13:05:00,105.08,105.1,105.05,105.07,19713.0,89.6343,89.6514,89.6087,89.6258,19713.0
2015-12-23 13:10:00,105.08,105.1,105.05,105.09,25993.0,89.6343,89.6514,89.6087,89.6428,25993.0
2015-12-23 13:15:00,105.08,105.09,105.03,105.05,13902.0,89.6343,89.6428,89.5917,89.6087,13902.0
2015-12-23 13:20:00,105.06,105.09,105.04,105.06,10687.0,89.6173,89.6428,89.6002,89.6173,10687.0
2015-12-23 13:25:00,105.08,105.1,105.04,105.06,17352.0,89.6343,89.6514,89.6002,89.6173,17352.0
2015-12-23 13:30:00,105.06,105.08,105.03,105.06,22554.0,89.6173,89.6343,89.5917,89.6173,22554.0
2015-12-23 13:35:00,105.04,105.06,104.95,104.96,22802.0,89.6002,89.6173,89.5234,89.532,22802.0
2015-12-23 13:40:00,104.97,105.1,104.97,105.09,12972.0,89.5405,89.6514,89.5405,89.6428,12972.0
2015-12-23 13:45:00,105.1,105.13,105.08,105.08,21078.0,89.6514,89.677,89.6343,89.6343,21078.0
2015-12-23 13:50:00,105.09,105.13,105.08,105.09,19491.0,89.6428,89.677,89.6343,89.6428,19491.0
2015-12-23 13:55:00,105.11,105.16,105.09,105.14,14245.0,89.6599,89.7026,89.6428,89.6855,14245.0
2015-12-23 14:00:00,105.14,105.17,105.1,105.1,21182.0,89.6855,89.7111,89.6514,89.6514,21182.0
2015-12-23 14:05:00,105.11,105.19,105.09,105.17,31607.0,89.6599,89.7282,89.6428,89.7111,31607.0
2015-12-23 14:10:00,105.17,105.22,105.11,105.22,89401.0,89.7111,89.7537,89.6599,89.7537,89401.0
2015-12-23 14:15:00,105.2,105.27,105.18,105.25,43453.0,89.7367,89.7964,89.7196,89.7793,43453.0
2015-12-23 14:20:00,105.22,105.28,105.2,105.28,20478.0,89.7537,89.8049,89.7367,89.8049,20478.0
2015-12-23 14:25:00,105.26,105.28,105.24,105.26,58640.0,89.7879,89.8049,89.7708,89.7879,58640.0
2015-12-23 14:30:00,105.27,105.35,105.26,105.33,55671.0,89.7964,89.8646,89.7879,89.8476,55671.0
2015-12-23 14:35:00,105.33,105.38,105.32,105.36,43647.0,89.8476,89.8902,89.839,89.8732,43647.0
2015-12-23 14:40:00,105.36,105.39,105.31,105.34,42773.0,89.8732,89.8988,89.8305,89.8561,42773.0
2015-12-23 14:45:00,105.33,105.37,105.3,105.37,50356.0,89.8476,89.8817,89.822,89.8817,50356.0
2015-12-23 14:50:00,105.36,105.38,105.32,105.34,57739.0,89.8732,89.8902,89.839,89.8561,57739.0
2015-12-23 14:55:00,105.34,105.36,105.29,105.33,75496.0,89.8561,89.8732,89.8135,89.8476,75496.0
2015-12-23 15:00:00,105.34,105.38,105.3,105.32,41750.0,89.8561,89.8902,89.822,89.839,41750.0
2015-12-23 15:05:00,105.3,105.33,105.24,105.26,25860.0,89.822,89.8476,89.7708,89.7879,25860.0
2015-12-23 15:10:00,105.26,105.29,105.25,105.26,46825.0,89.7879,89.8135,89.7793,89.7879,46825.0
2015-12-23 15:15:00,105.26,105.3,105.25,105.26,27504.0,89.7879,89.822,89.7793,89.7879,27504.0
2015-12-23 15:20:00,105.26,105.31,105.26,105.3,35668.0,89.7879,89.8305,89.7879,89.822,35668.0
2015-12-23 15:25:00,105.3,105.3,105.26,105.28,55677.0,89.822,89.822,89.7879,89.8049,55677.0
2015-12-23 15:30:00,105.26,105.28,105.23,105.25,80584.0,89.7879,89.8049,89.7623,89.7793,80584.0
2015-12-23 15:35:00,105.25,105.26,105.15,105.22,47215.0,89.7793,89.7879,89.694,89.7537,47215.0
2015-12-23 15:40:00,105.21,105.3,105.2,105.29,64278.0,89.7452,89.822,89.7367,89.8135,64278.0
2015-12-23 15:45:00,105.3,105.35,105.3,105.31,76810.0,89.822,89.8646,89.822,89.8305,76810.0
2015-12-23 15:50:00,105.31,105.37,105.29,105.37,87789.0,89.8305,89.8817,89.8135,89.8817,87789.0
2015-12-23 15:55:00,105.36,105.4,105.31,105.35,213621.0,89.8732,89.9073,89.8305,89.8646,213621.0
2015-12-24 09:30:00,105.22,105.5,105.08,105.37,81825.0,89.7537,89.9926,89.6343,89.8817,81825.0
2015-12-24 09:35:00,105.37,105.45,105.28,105.28,47256.0,89.8817,89.9499,89.8049,89.8049,47256.0
2015-12-24 09:40:00,105.28,105.32,105.23,105.26,18953.0,89.8049,89.839,89.7623,89.7879,18953.0
2015-12-24 09:45:00,105.29,105.33,105.2,105.23,23193.0,89.8135,89.8476,89.7367,89.7623,23193.0
2015-12-24 09:50:00,105.22,105.31,105.21,105.22,25160.0,89.7537,89.8305,89.7452,89.7537,25160.0
2015-12-24 09:55:00,105.21,105.22,105.14,105.15,25114.0,89.7452,89.7537,89.6855,89.694,25114.0
2015-12-24 10:00:00,105.14,105.19,105.09,105.09,18979.0,89.6855,89.7282,89.6428,89.6428,18979.0
2015-12-24 10:05:00,105.08,105.16,105.08,105.13,26168.0,89.6343,89.7026,89.6343,89.677,26168.0
2015-12-24 10:10:00,105.13,105.19,105.12,105.18,21466.0,89.677,89.7282,89.6684,89.7196,21466.0
2015-12-24 10:15:00,105.17,105.27,105.14,105.26,16257.0,89.7111,89.7964,89.6855,89.7879,16257.0
2015-12-24 10:20:00,105.26,105.27,105.17,105.25,54302.0,89.7879,89.7964,89.7111,89.7793,54302.0
2015-12-24 10:25:00,105.24,105.3,105.23,105.29,27938.0,89.7708,89.822,89.7623,89.8135,27938.0
2015-12-24 10:30:00,105.28,105.3,105.2,105.24,19364.0,89.8049,89.822,89.7367,89.7708,19364.0
2015-12-24 10:35:00,105.24,105.27,105.2,105.21,21811.0,89.7708,89.7964,89.7367,89.7452,21811.0
2015-12-24 10:40:00,105.21,105.27,105.18,105.26,20522.0,89.7452,89.7964,89.7196,89.7879,20522.0
2015-12-24 10:45:00,105.26,105.29,105.23,105.28,15103.0,89.7879,89.8135,89.7623,89.8049,15103.0
2015-12-24 10:50:00,105.29,105.31,105.25,105.28,24849.0,89.8135,89.8305,89.7793,89.8049,24849.0
2015-12-24 10:55:00,105.26,105.31,105.23,105.31,18517.0,89.7879,89.8305,89.7623,89.8305,18517.0
2015-12-24 11:00:00,105.3,105.33,105.27,105.3,34086.0,89.822,89.8476,89.7964,89.822,34086.0
2015-12-24 11:05:00,105.29,105.35,105.28,105.34,30320.0,89.8135,89.8646,89.8049,89.8561,30320.0
2015-12-24 11:10:00,105.34,105.35,105.29,105.29,83198.0,89.8561,89.8646,89.8135,89.8135,83198.0
2015-12-24 11:15:00,105.28,105.29,105.25,105.27,49774.0,89.8049,89.8135,89.7793,89.7964,49774.0
2015-12-24 11:20:00,105.29,105.33,105.27,105.32,13366.0,89.8135,89.8476,89.7964,89.839,13366.0
2015-12-24 11:25:00,105.32,105.35,105.29,105.34,39668.0,89.839,89.8646,89.8135,89.8561,39668.0
2015-12-24 11:30:00,105.34,105.36,105.28,105.31,30760.0,89.8561,89.8732,89.8049,89.8305,30760.0
2015-12-24 11:35:00,105.31,105.31,105.25,105.29,39136.0,89.8305,89.8305,89.7793,89.8135,39136.0
2015-12-24 11:40:00,105.29,105.33,105.29,105.33,18213.0,89.8135,89.8476,89.8135,89.8476,18213.0
2015-12-24 11:45:00,105.33,105.41,105.33,105.4,60318.0,89.8476,89.9158,89.8476,89.9073,60318.0
2015-12-24 11:50:00,105.41,105.42,105.35,105.4,26200.0,89.9158,89.9243,89.8646,89.9073,26200.0
2015-12-24 11:55:00,105.41,105.45,105.4,105.45,24048.0,89.9158,89.9499,89.9073,89.9499,24048.0
2015-12-24 12:00:00,105.44,105.44,105.4,105.41,24710.0,89.9414,89.9414,89.9073,89.9158,24710.0
2015-12-24 12:05:00,105.4,105.44,105.39,105.43,20290.0,89.9073,89.9414,89.8988,89.9329,20290.0
2015-12-24 12:10:00,105.43,105.44,105.39,105.43,13185.0,89.9329,89.9414,89.8988,89.9329,13185.0
2015-12-24 12:15:00,105.42,105.48,105.42,105.47,65629.0,89.9243,89.9755,89.9243,89.967,65629.0
2015-12-24 12:20:00,105.48,105.52,105.47,105.52,48585.0,89.9755,90.0096,89.967,90.0096,48585.0
2015-12-24 12:25:00,105.52,105.55,105.48,105.54,34192.0,90.0096,90.0352,89.9755,90.0267,34192.0
2015-12-24 12:30:00,105.55,105.59,105.54,105.58,32232.0,90.0352,90.0694,90.0267,90.0608,32232.0
2015-12-24 12:35:00,105.58,105.6,105.55,105.55,38538.0,90.0608,90.0779,90.0352,90.0352,38538.0
2015-12-24 12:40:00,105.57,105.57,105.54,105.56,7785.0,90.0523,90.0523,90.0267,90.0438,7785.0
2015-12-24 12:45:00,105.56,105.57,105.47,105.48,19469.0,90.0438,90.0523,89.967,89.9755,19469.0
2015-12-24 12:50:00,105.47,105.47,105.38,105.39,45884.0,89.967,89.967,89.8902,89.8988,45884.0
2015-12-24 12:55:00,105.39,105.39,105.23,105.23,56879.0,89.8988,89.8988,89.7623,89.7623,56879.0
2015-12-28 09:30:00,104.88,104.9,104.78,104.81,90060.0,89.4637,89.4808,89.3784,89.404,90060.0
2015-12-28 09:35:00,104.82,104.82,104.65,104.75,17566.0,89.4125,89.4125,89.2675,89.3528,17566.0
2015-12-28 09:40:00,104.74,104.89,104.71,104.89,275650.0,89.3443,89.4722,89.3187,89.4722,275650.0
2015-12-28 09:45:00,104.87,104.91,104.81,104.83,35590.0,89.4552,89.4893,89.404,89.4211,35590.0
2015-12-28 09:50:00,104.84,104.85,104.77,104.78,10386.0,89.4296,89.4381,89.3699,89.3784,10386.0
2015-12-28 09:55:00,104.76,104.79,104.73,104.74,17167.0,89.3614,89.3869,89.3358,89.3443,17167.0
2015-12-28 10:00:00,104.73,104.73,104.47,104.48,89162.0,89.3358,89.3358,89.114,89.1225,89162.0
2015-12-28 10:05:00,104.46,104.53,104.45,104.52,10319.0,89.1055,89.1652,89.0969,89.1566,10319.0
2015-12-28 10:10:00,104.52,104.55,104.44,104.47,29713.0,89.1566,89.1822,89.0884,89.114,29713.0
2015-12-28 10:15:00,104.46,104.53,104.45,104.51,26524.0,89.1055,89.1652,89.0969,89.1481,26524.0
2015-12-28 10:20:00,104.51,104.54,104.46,104.53,29264.0,89.1481,89.1737,89.1055,89.1652,29264.0
2015-12-28 10:25:00,104.51,104.59,104.5,104.58,12554.0,89.1481,89.2163,89.1396,89.2078,12554.0
2015-12-28 10:30:00,104.56,104.56,104.51,104.54,13766.0,89.1908,89.1908,89.1481,89.1737,13766.0
2015-12-28 10:35:00,104.5,104.55,104.49,104.5,11603.0,89.1396,89.1822,89.131,89.1396,11603.0
2015-12-28 10:40:00,104.5,104.54,104.49,104.53,8066.0,89.1396,89.1737,89.131,89.1652,8066.0
2015-12-28 10:45:00,104.5,104.52,104.33,104.34,26251.0,89.1396,89.1566,88.9946,89.0031,26251.0
2015-12-28 10:50:00,104.36,104.4,104.33,104.39,8439.0,89.0202,89.0543,88.9946,89.0457,8439.0
2015-12-28 10:55:00,104.36,104.39,104.32,104.38,29178.0,89.0202,89.0457,88.986,89.0372,29178.0
2015-12-28 11:00:00,104.35,104.44,104.34,104.41,14950.0,89.0116,89.0884,89.0031,89.0628,14950.0
2015-12-28 11:05:00,104.42,104.47,104.4,104.47,19450.0,89.0713,89.114,89.0543,89.114,19450.0
2015-12-28 11:10:00,104.47,104.52,104.46,104.5,9898.0,89.114,89.1566,89.1055,89.1396,9898.0
2015-12-28 11:15:00,104.5,104.54,104.48,104.52,9839.0,89.1396,89.1737,89.1225,89.1566,9839.0
2015-12-28 11:20:00,104.53,104.56,104.49,104.51,15267.0,89.1652,89.1908,89.131,89.1481,15267.0
2015-12-28 11:25:00,104.5,104.53,104.44,104.47,9196.0,89.1396,89.1652,89.0884,89.114,9196.0
2015-12-28 11:30:00,104.47,104.5,104.45,104.46,10197.0,89.114,89.1396,89.0969,89.1055,10197.0
2015-12-28 11:35:00,104.45,104.59,104.45,104.55,20451.0,89.0969,89.2163,89.0969,89.1822,20451.0
2015-12-28 11:40:00,104.54,104.59,104.53,104.59,10409.0,89.1737,89.2163,89.1652,89.2163,10409.0
2015-12-28 11:45:00,104.59,104.62,104.55,104.59,26052.0,89.2163,89.2419,89.1822,89.2163,26052.0
2015-12-28 11:50:00,104.59,104.69,104.58,104.65,8201.0,89.2163,89.3016,89.2078,89.2675,8201.0
2015-12-28 11:55:00,104.66,104.69,104.59,104.6,26878.0,89.2761,89.3016,89.2163,89.2249,26878.0
2015-12-28 12:00:00,104.59,104.69,104.58,104.68,55226.0,89.2163,89.3016,89.2078,89.2931,55226.0
2015-12-28 12:05:00,104.69,104.71,104.66,104.67,14226.0,89.3016,89.3187,89.2761,89.2846,14226.0
2015-12-28 12:10:00,104.67,104.67,104.59,104.6,51452.0,89.2846,89.2846,89.2163,89.2249,51452.0
2015-12-28 12:15:00,104.59,104.65,104.58,104.61,48414.0,89.2163,89.2675,89.2078,89.2334,48414.0
2015-12-28 12:20:00,104.61,104.62,104.52,104.57,39182.0,89.2334,89.2419,89.1566,89.1993,39182.0
2015-12-28 12:25:00,104.57,104.64,104.55,104.64,68855.0,89.1993,89.259,89.1822,89.259,68855.0
2015-12-28 12:30:00,104.65,104.65,104.59,104.62,28063.0,89.2675,89.2675,89.2163,89.2419,28063.0
2015-12-28 12:35:00,104.63,104.65,104.57,104.63,20855.0,89.2505,89.2675,89.1993,89.2505,20855.0
2015-12-28 12:40:00,104.63,104.63,104.55,104.6,75346.0,89.2505,89.2505,89.1822,89.2249,75346.0
2015-12-28 12:45:00,104.61,104.63,104.58,104.63,22467.0,89.2334,89.2505,89.2078,89.2505,22467.0
2015-12-28 12:50:00,104.62,104.68,104.62,104.65,72394.0,89.2419,89.2931,89.2419,89.2675,72394.0
2015-12-28 12:55:00,104.66,104.66,104.56,104.57,24357.0,89.2761,89.2761,89.1908,89.1993,24357.0
2015-12-28 13:00:00,104.58,104.64,104.57,104.61,20358.0,89.2078,89.259,89.1993,89.2334,20358.0
2015-12-28 13:05:00,104.62,104.67,104.62,104.63,9472.0,89.2419,89.2846,89.2419,89.2505,9472.0
2015-12-28 13:10:00,104.64,104.79,104.62,104.78,36809.0,89.259,89.3869,89.2419,89.3784,36809.0
2015-12-28 13:15:00,104.79,104.87,104.79,104.86,26629.0,89.3869,89.4552,89.3869,89.4467,26629.0
2015-12-28 13:20:00,104.86,104.9,104.8,104.81,21451.0,89.4467,89.4808,89.3955,89.404,21451.0
2015-12-28 13:25:00,104.83,104.85,104.81,104.84,12274.0,89.4211,89.4381,89.404,89.4296,12274.0
2015-12-28 13:30:00,104.85,105.0,104.85,104.93,52602.0,89.4381,89.5661,89.4381,89.5064,52602.0
2015-12-28 13:35:00,104.94,104.94,104.85,104.86,19032.0,89.5149,89.5149,89.4381,89.4467,19032.0
2015-12-28 13:40:00,104.88,104.91,104.79,104.79,14751.0,89.4637,89.4893,89.3869,89.3869,14751.0
2015-12-28 13:45:00,104.8,104.84,104.79,104.8,22551.0,89.3955,89.4296,89.3869,89.3955,22551.0
2015-12-28 13:50:00,104.79,104.84,104.7,104.71,22707.0,89.3869,89.4296,89.3102,89.3187,22707.0
2015-12-28 13:55:00,104.71,104.78,104.71,104.71,39452.0,89.3187,89.3784,89.3187,89.3187,39452.0
2015-12-28 14:00:00,104.72,104.8,104.71,104.77,27591.0,89.3272,89.3955,89.3187,89.3699,27591.0
2015-12-28 14:05:00,104.79,104.82,104.75,104.79,26129.0,89.3869,89.4125,89.3528,89.3869,26129.0
2015-12-28 14:10:00,104.79,104.81,104.72,104.73,38418.0,89.3869,89.404,89.3272,89.3358,38418.0
2015-12-28 14:15:00,104.71,104.81,104.71,104.79,20192.0,89.3187,89.404,89.3187,89.3869,20192.0
2015-12-28 14:20:00,104.8,104.82,104.76,104.76,21658.0,89.3955,89.4125,89.3614,89.3614,21658.0
2015-12-28 14:25:00,104.79,104.84,104.78,104.83,23354.0,89.3869,89.4296,89.3784,89.4211,23354.0
2015-12-28 14:30:00,104.84,104.85,104.79,104.8,27832.0,89.4296,89.4381,89.3869,89.3955,27832.0
2015-12-28 14:35:00,104.8,104.83,104.77,104.82,29004.0,89.3955,89.4211,89.3699,89.4125,29004.0
2015-12-28 14:40:00,104.83,104.87,104.82,104.85,56705.0,89.4211,89.4552,89.4125,89.4381,56705.0
2015-12-28 14:45:00,104.86,104.89,104.77,104.85,87522.0,89.4467,89.4722,89.3699,89.4381,87522.0
2015-12-28 14:50:00,104.85,104.91,104.84,104.91,29461.0,89.4381,89.4893,89.4296,89.4893,29461.0
2015-12-28 14:55:00,104.91,104.92,104.86,104.88,58817.0,89.4893,89.4978,89.4467,89.4637,58817.0
2015-12-28 15:00:00,104.89,104.91,104.84,104.84,65438.0,89.4722,89.4893,89.4296,89.4296,65438.0
2015-12-28 15:05:00,104.85,104.89,104.83,104.88,46695.0,89.4381,89.4722,89.4211,89.4637,46695.0
2015-12-28 15:10:00,104.88,104.9,104.82,104.87,72623.0,89.4637,89.4808,89.4125,89.4552,72623.0
2015-12-28 15:15:00,104.86,104.89,104.78,104.79,59446.0,89.4467,89.4722,89.3784,89.3869,59446.0
2015-12-28 15:20:00,104.79,104.92,104.79,104.92,49371.0,89.3869,89.4978,89.3869,89.4978,49371.0
2015-12-28 15:25:00,104.93,104.95,104.9,104.93,37693.0,89.5064,89.5234,89.4808,89.5064,37693.0
2015-12-28 15:30:00,104.93,104.97,104.88,104.96,44030.0,89.5064,89.5405,89.4637,89.532,44030.0
2015-12-28 15:35:00,104.96,104.96,104.9,104.93,75639.0,89.532,89.532,89.4808,89.5064,75639.0
2015-12-28 15:40:00,104.93,104.98,104.9,104.9,82902.0,89.5064,89.549,89.4808,89.4808,82902.0
2015-12-28 15:45:00,104.91,104.93,104.88,104.91,54406.0,89.4893,89.5064,89.4637,89.4893,54406.0
2015-12-28 15:50:00,104.92,104.97,104.91,104.97,51183.0,89.4978,89.5405,89.4893,89.5405,51183.0
2015-12-28 15:55:00,104.96,104.99,104.91,104.99,78543.0,89.532,89.5575,89.4893,89.5575,78543.0
2015-12-29 09:30:00,105.69,105.83,105.54,105.82,126107.0,90.1547,90.2741,90.0267,90.2655,126107.0
2015-12-29 09:35:00,105.83,105.91,105.82,105.87,41600.0,90.2741,90.3423,90.2655,90.3082,41600.0
2015-12-29 09:40:00,105.87,105.9,105.78,105.89,37957.0,90.3082,90.3338,90.2314,90.3253,37957.0
2015-12-29 09:45:00,105.9,105.94,105.83,105.88,29751.0,90.3338,90.3679,90.2741,90.3167,29751.0
2015-12-29 09:50:00,105.91,105.91,105.82,105.84,16187.0,90.3423,90.3423,90.2655,90.2826,16187.0
2015-12-29 09:55:00,105.83,105.92,105.81,105.92,12323.0,90.2741,90.3508,90.257,90.3508,12323.0
2015-12-29 10:00:00,105.9,105.98,105.9,105.95,17779.0,90.3338,90.402,90.3338,90.3764,17779.0
2015-12-29 10:05:00,105.96,106.0,105.93,105.94,31674.0,90.385,90.4191,90.3594,90.3679,31674.0
2015-12-29 10:10:00,105.95,105.99,105.9,105.9,37784.0,90.3764,90.4106,90.3338,90.3338,37784.0
2015-12-29 10:15:00,105.9,105.93,105.88,105.93,17458.0,90.3338,90.3594,90.3167,90.3594,17458.0
2015-12-29 10:20:00,105.94,105.99,105.91,105.92,40831.0,90.3679,90.4106,90.3423,90.3508,40831.0
2015-12-29 10:25:00,105.92,105.97,105.9,105.97,46902.0,90.3508,90.3935,90.3338,90.3935,46902.0
2015-12-29 10:30:00,105.99,106.0,105.91,105.92,50082.0,90.4106,90.4191,90.3423,90.3508,50082.0
2015-12-29 10:35:00,105.92,105.92,105.86,105.88,30830.0,90.3508,90.3508,90.2997,90.3167,30830.0
2015-12-29 10:40:00,105.87,105.92,105.85,105.91,37922.0,90.3082,90.3508,90.2911,90.3423,37922.0
2015-12-29 10:45:00,105.92,105.92,105.88,105.9,37495.0,90.3508,90.3508,90.3167,90.3338,37495.0
2015-12-29 10:50:00,105.88,105.89,105.82,105.88,42621.0,90.3167,90.3253,90.2655,90.3167,42621.0
2015-12-29 10:55:00,105.89,105.91,105.85,105.85,36642.0,90.3253,90.3423,90.2911,90.2911,36642.0
2015-12-29 11:00:00,105.84,105.9,105.83,105.9,52754.0,90.2826,90.3338,90.2741,90.3338,52754.0
2015-12-29 11:05:00,105.89,105.94,105.89,105.92,33306.0,90.3253,90.3679,90.3253,90.3508,33306.0
2015-12-29 11:10:00,105.92,105.95,105.87,105.88,15717.0,90.3508,90.3764,90.3082,90.3167,15717.0
2015-12-29 11:15:00,105.87,105.94,105.84,105.93,25743.0,90.3082,90.3679,90.2826,90.3594,25743.0
2015-12-29 11:20:00,105.94,105.94,105.9,105.91,22604.0,90.3679,90.3679,90.3338,90.3423,22604.0
2015-12-29 11:25:00,105.92,105.94,105.89,105.92,17743.0,90.3508,90.3679,90.3253,90.3508,17743.0
2015-12-29 11:30:00,105.92,105.98,105.91,105.98,17883.0,90.3508,90.402,90.3423,90.402,17883.0
2015-12-29 11:35:00,105.98,105.99,105.87,105.88,27863.0,90.402,90.4106,90.3082,90.3167,27863.0
2015-12-29 11:40:00,105.88,105.88,105.8,105.8,17171.0,90.3167,90.3167,90.2485,90.2485,17171.0
2015-12-29 11:45:00,105.8,105.81,105.68,105.7,39006.0,90.2485,90.257,90.1461,90.1632,39006.0
2015-12-29 11:50:00,105.69,105.72,105.66,105.7,16936.0,90.1547,90.1802,90.1291,90.1632,16936.0
2015-12-29 11:55:00,105.69,105.76,105.68,105.75,19182.0,90.1547,90.2144,90.1461,90.2058,19182.0
2015-12-29 12:00:00,105.75,105.8,105.74,105.79,31981.0,90.2058,90.2485,90.1973,90.24,31981.0
2015-12-29 12:05:00,105.79,105.79,105.74,105.76,18484.0,90.24,90.24,90.1973,90.2144,18484.0
2015-12-29 12:10:00,105.77,105.8,105.73,105.8,22826.0,90.2229,90.2485,90.1888,90.2485,22826.0
2015-12-29 12:15:00,105.8,105.85,105.79,105.83,11683.0,90.2485,90.2911,90.24,90.2741,11683.0
2015-12-29 12:20:00,105.85,105.88,105.84,105.86,8780.0,90.2911,90.3167,90.2826,90.2997,8780.0
2015-12-29 12:25:00,105.88,105.89,105.83,105.84,13818.0,90.3167,90.3253,90.2741,90.2826,13818.0
2015-12-29 12:30:00,105.84,105.85,105.8,105.81,10214.0,90.2826,90.2911,90.2485,90.257,10214.0
2015-12-29 12:35:00,105.8,105.86,105.8,105.86,19489.0,90.2485,90.2997,90.2485,90.2997,19489.0
2015-12-29 12:40:00,105.86,105.87,105.82,105.87,47535.0,90.2997,90.3082,90.2655,90.3082,47535.0
2015-12-29 12:45:00,105.87,105.87,105.79,105.8,35374.0,90.3082,90.3082,90.24,90.2485,35374.0
2015-12-29 12:50:00,105.8,105.84,105.78,105.8,19679.0,90.2485,90.2826,90.2314,90.2485,19679.0
2015-12-29 12:55:00,105.8,105.86,105.79,105.85,18236.0,90.2485,90.2997,90.24,90.2911,18236.0
2015-12-29 13:00:00,105.85,105.9,105.84,105.86,11886.0,90.2911,90.3338,90.2826,90.2997,11886.0
2015-12-29 13:05:00,105.87,105.89,105.83,105.87,22882.0,90.3082,90.3253,90.2741,90.3082,22882.0
2015-12-29 13:10:00,105.88,105.9,105.86,105.87,88385.0,90.3167,90.3338,90.2997,90.3082,88385.0
2015-12-29 13:15:00,105.89,106.0,105.89,105.98,38925.0,90.3253,90.4191,90.3253,90.402,38925.0
2015-12-29 13:20:00,106.0,106.02,105.96,105.97,13340.0,90.4191,90.4361,90.385,90.3935,13340.0
2015-12-29 13:25:00,105.98,105.99,105.92,105.97,33326.0,90.402,90.4106,90.3508,90.3935,33326.0
2015-12-29 13:30:00,105.96,105.97,105.92,105.93,15275.0,90.385,90.3935,90.3508,90.3594,15275.0
2015-12-29 13:35:00,105.93,105.97,105.92,105.93,20232.0,90.3594,90.3935,90.3508,90.3594,20232.0
2015-12-29 13:40:00,105.93,106.03,105.93,106.02,25767.0,90.3594,90.4447,90.3594,90.4361,25767.0
2015-12-29 13:45:00,106.03,106.03,105.98,106.02,12252.0,90.4447,90.4447,90.402,90.4361,12252.0
2015-12-29 13:50:00,106.03,106.05,106.02,106.03,18333.0,90.4447,90.4617,90.4361,90.4447,18333.0
2015-12-29 13:55:00,106.04,106.11,106.03,106.09,13148.0,90.4532,90.5129,90.4447,90.4959,13148.0
2015-12-29 14:00:00,106.09,106.09,106.05,106.06,30160.0,90.4959,90.4959,90.4617,90.4703,30160.0
2015-12-29 14:05:00,106.08,106.14,106.07,106.1,52158.0,90.4873,90.5385,90.4788,90.5044,52158.0
2015-12-29 14:10:00,106.1,106.11,106.04,106.05,21164.0,90.5044,90.5129,90.4532,90.4617,21164.0
2015-12-29 14:15:00,106.04,106.08,106.04,106.07,14712.0,90.4532,90.4873,90.4532,90.4788,14712.0
2015-12-29 14:20:00,106.07,106.11,106.06,106.11,23794.0,90.4788,90.5129,90.4703,90.5129,23794.0
2015-12-29 14:25:00,106.1,106.13,106.04,106.12,30064.0,90.5044,90.53,90.4532,90.5215,30064.0
2015-12-29 14:30:00,106.12,106.13,106.04,106.04,30257.0,90.5215,90.53,90.4532,90.4532,30257.0
2015-12-29 14:35:00,106.04,106.05,106.01,106.05,13317.0,90.4532,90.4617,90.4276,90.4617,13317.0
2015-12-29 14:40:00,106.05,106.09,106.03,106.05,17710.0,90.4617,90.4959,90.4447,90.4617,17710.0
2015-12-29 14:45:00,106.05,106.1,106.05,106.07,13975.0,90.4617,90.5044,90.4617,90.4788,13975.0
2015-12-29 14:50:00,106.08,106.13,106.06,106.1,35894.0,90.4873,90.53,90.4703,90.5044,35894.0
2015-12-29 14:55:00,106.11,106.16,106.08,106.14,29840.0,90.5129,90.5556,90.4873,90.5385,29840.0
2015-12-29 15:00:00,106.14,106.17,106.12,106.16,22760.0,90.5385,90.5641,90.5215,90.5556,22760.0
2015-12-29 15:05:00,106.15,106.21,106.14,106.21,27552.0,90.547,90.5982,90.5385,90.5982,27552.0
2015-12-29 15:10:00,106.21,106.22,106.15,106.19,30420.0,90.5982,90.6068,90.547,90.5812,30420.0
2015-12-29 15:15:00,106.18,106.24,106.18,106.18,91292.0,90.5726,90.6238,90.5726,90.5726,91292.0
2015-12-29 15:20:00,106.19,106.19,106.15,106.16,21262.0,90.5812,90.5812,90.547,90.5556,21262.0
2015-12-29 15:25:00,106.15,106.18,106.14,106.18,38460.0,90.547,90.5726,90.5385,90.5726,38460.0
2015-12-29 15:30:00,106.18,106.2,106.08,106.08,51954.0,90.5726,90.5897,90.4873,90.4873,51954.0
2015-12-29 15:35:00,106.09,106.11,106.03,106.05,27151.0,90.4959,90.5129,90.4447,90.4617,27151.0
2015-12-29 15:40:00,106.04,106.07,105.99,106.05,53770.0,90.4532,90.4788,90.4106,90.4617,53770.0
2015-12-29 15:45:00,106.06,106.11,106.05,106.07,15456.0,90.4703,90.5129,90.4617,90.4788,15456.0
2015-12-29 15:50:00,106.08,106.12,106.04,106.07,39560.0,90.4873,90.5215,90.4532,90.4788,39560.0
2015-12-29 15:55:00,106.08,106.16,106.06,106.07,48670.0,90.4873,90.5556,90.4703,90.4788,48670.0
2015-12-30 09:30:00,105.96,106.0,105.81,105.84,74784.0,90.385,90.4191,90.257,90.2826,74784.0
2015-12-30 09:35:00,105.81,105.91,105.79,105.86,16345.0,90.257,90.3423,90.24,90.2997,16345.0
2015-12-30 09:40:00,105.84,105.89,105.77,105.81,22479.0,90.2826,90.3253,90.2229,90.257,22479.0
2015-12-30 09:45:00,105.8,105.85,105.77,105.83,15512.0,90.2485,90.2911,90.2229,90.2741,15512.0
2015-12-30 09:50:00,105.76,105.85,105.74,105.83,17688.0,90.2144,90.2911,90.1973,90.2741,17688.0
2015-12-30 09:55:00,105.82,105.86,105.8,105.84,14089.0,90.2655,90.2997,90.2485,90.2826,14089.0
2015-12-30 10:00:00,105.85,105.92,105.84,105.91,11129.0,90.2911,90.3508,90.2826,90.3423,11129.0
2015-12-30 10:05:00,105.92,105.93,105.84,105.84,5602.0,90.3508,90.3594,90.2826,90.2826,5602.0
2015-12-30 10:10:00,105.83,105.88,105.79,105.83,18516.0,90.2741,90.3167,90.24,90.2741,18516.0
2015-12-30 10:15:00,105.85,105.9,105.8,105.81,20862.0,90.2911,90.3338,90.2485,90.257,20862.0
2015-12-30 10:20:00,105.78,105.8,105.67,105.71,40951.0,90.2314,90.2485,90.1376,90.1717,40951.0
2015-12-30 10:25:00,105.7,105.73,105.66,105.66,17350.0,90.1632,90.1888,90.1291,90.1291,17350.0
2015-12-30 10:30:00,105.64,105.72,105.6,105.72,14678.0,90.112,90.1802,90.0779,90.1802,14678.0
2015-12-30 10:35:00,105.71,105.71,105.65,105.68,9484.0,90.1717,90.1717,90.1205,90.1461,9484.0
2015-12-30 10:40:00,105.68,105.78,105.64,105.78,18340.0,90.1461,90.2314,90.112,90.2314,18340.0
2015-12-30 10:45:00,105.77,105.79,105.74,105.76,9408.0,90.2229,90.24,90.1973,90.2144,9408.0
2015-12-30 10:50:00,105.75,105.83,105.75,105.83,11199.0,90.2058,90.2741,90.2058,90.2741,11199.0
2015-12-30 10:55:00,105.8,105.83,105.77,105.78,16081.0,90.2485,90.2741,90.2229,90.2314,16081.0
2015-12-30 11:00:00,105.79,105.84,105.78,105.8,9829.0,90.24,90.2826,90.2314,90.2485,9829.0
2015-12-30 11:05:00,105.81,105.89,105.81,105.86,21438.0,90.257,90.3253,90.257,90.2997,21438.0
2015-12-30 11:10:00,105.86,105.86,105.82,105.84,10252.0,90.2997,90.2997,90.2655,90.2826,10252.0
2015-12-30 11:15:00,105.87,105.87,105.77,105.78,16371.0,90.3082,90.3082,90.2229,90.2314,16371.0
2015-12-30 11:20:00,105.78,105.83,105.78,105.79,20409.0,90.2314,90.2741,90.2314,90.24,20409.0
2015-12-30 11:25:00,105.79,105.83,105.72,105.83,14742.0,90.24,90.2741,90.1802,90.2741,14742.0
2015-12-30 11:30:00,105.84,105.84,105.73,105.77,29526.0,90.2826,90.2826,90.1888,90.2229,29526.0
2015-12-30 11:35:00,105.78,105.8,105.73,105.73,26650.0,90.2314,90.2485,90.1888,90.1888,26650.0
2015-12-30 11:40:00,105.75,105.77,105.72,105.73,13106.0,90.2058,90.2229,90.1802,90.1888,13106.0
2015-12-30 11:45:00,105.73,105.76,105.71,105.71,25126.0,90.1888,90.2144,90.1717,90.1717,25126.0
2015-12-30 11:50:00,105.73,105.79,105.72,105.78,17968.0,90.1888,90.24,90.1802,90.2314,17968.0
2015-12-30 11:55:00,105.78,105.8,105.73,105.76,46444.0,90.2314,90.2485,90.1888,90.2144,46444.0
2015-12-30 12:00:00,105.77,105.79,105.75,105.76,14961.0,90.2229,90.24,90.2058,90.2144,14961.0
2015-12-30 12:05:00,105.76,105.83,105.75,105.83,22000.0,90.2144,90.2741,90.2058,90.2741,22000.0
2015-12-30 12:10:00,105.82,105.82,105.76,105.77,15393.0,90.2655,90.2655,90.2144,90.2229,15393.0
2015-12-30 12:15:00,105.77,105.78,105.74,105.77,209934.0,90.2229,90.2314,90.1973,90.2229,209934.0
2015-12-30 12:20:00,105.78,105.79,105.73,105.73,54687.0,90.2314,90.24,90.1888,90.1888,54687.0
2015-12-30 12:25:00,105.73,105.77,105.73,105.76,28153.0,90.1888,90.2229,90.1888,90.2144,28153.0
2015-12-30 12:30:00,105.75,105.75,105.72,105.75,57719.0,90.2058,90.2058,90.1802,90.2058,57719.0
2015-12-30 12:35:00,105.73,105.73,105.69,105.72,47607.0,90.1888,90.1888,90.1547,90.1802,47607.0
2015-12-30 12:40:00,105.71,105.72,105.65,105.71,21156.0,90.1717,90.1802,90.1205,90.1717,21156.0
2015-12-30 12:45:00,105.71,105.71,105.67,105.69,9554.0,90.1717,90.1717,90.1376,90.1547,9554.0
2015-12-30 12:50:00,105.68,105.69,105.66,105.67,14408.0,90.1461,90.1547,90.1291,90.1376,14408.0
2015-12-30 12:55:00,105.67,105.69,105.64,105.69,28988.0,90.1376,90.1547,90.112,90.1547,28988.0
2015-12-30 13:00:00,105.69,105.74,105.68,105.71,19504.0,90.1547,90.1973,90.1461,90.1717,19504.0
2015-12-30 13:05:00,105.71,105.72,105.66,105.67,18444.0,90.1717,90.1802,90.1291,90.1376,18444.0
2015-12-30 13:10:00,105.66,105.68,105.62,105.65,18840.0,90.1291,90.1461,90.0949,90.1205,18840.0
2015-12-30 13:15:00,105.65,105.67,105.63,105.67,12120.0,90.1205,90.1376,90.1035,90.1376,12120.0
2015-12-30 13:20:00,105.64,105.64,105.57,105.58,17367.0,90.112,90.112,90.0523,90.0608,17367.0
2015-12-30 13:25:00,105.59,105.66,105.58,105.65,15385.0,90.0694,90.1291,90.0608,90.1205,15385.0
2015-12-30 13:30:00,105.64,105.69,105.64,105.69,10360.0,90.112,90.1547,90.112,90.1547,10360.0
2015-12-30 13:35:00,105.68,105.69,105.65,105.67,6049.0,90.1461,90.1547,90.1205,90.1376,6049.0
2015-12-30 13:40:00,105.66,105.75,105.65,105.74,28395.0,90.1291,90.2058,90.1205,90.1973,28395.0
2015-12-30 13:45:00,105.74,105.77,105.73,105.76,36730.0,90.1973,90.2229,90.1888,90.2144,36730.0
2015-12-30 13:50:00,105.75,105.75,105.72,105.73,14616.0,90.2058,90.2058,90.1802,90.1888,14616.0
2015-12-30 13:55:00,105.74,105.76,105.71,105.72,27024.0,90.1973,90.2144,90.1717,90.1802,27024.0
2015-12-30 14:00:00,105.71,105.75,105.7,105.72,27678.0,90.1717,90.2058,90.1632,90.1802,27678.0
2015-12-30 14:05:00,105.7,105.73,105.69,105.7,9276.0,90.1632,90.1888,90.1547,90.1632,9276.0
2015-12-30 14:10:00,105.7,105.78,105.69,105.78,20102.0,90.1632,90.2314,90.1547,90.2314,20102.0
2015-12-30 14:15:00,105.78,105.78,105.74,105.77,15767.0,90.2314,90.2314,90.1973,90.2229,15767.0
2015-12-30 14:20:00,105.77,105.79,105.72,105.72,76064.0,90.2229,90.24,90.1802,90.1802,76064.0
2015-12-30 14:25:00,105.72,105.72,105.68,105.7,15531.0,90.1802,90.1802,90.1461,90.1632,15531.0
2015-12-30 14:30:00,105.7,105.73,105.69,105.71,31240.0,90.1632,90.1888,90.1547,90.1717,31240.0
2015-12-30 14:35:00,105.71,105.71,105.68,105.7,17353.0,90.1717,90.1717,90.1461,90.1632,17353.0
2015-12-30 14:40:00,105.69,105.69,105.65,105.66,34666.0,90.1547,90.1547,90.1205,90.1291,34666.0
2015-12-30 14:45:00,105.65,105.7,105.65,105.7,45380.0,90.1205,90.1632,90.1205,90.1632,45380.0
2015-12-30 14:50:00,105.69,105.7,105.65,105.66,36068.0,90.1547,90.1632,90.1205,90.1291,36068.0
2015-12-30 14:55:00,105.67,105.67,105.63,105.66,52509.0,90.1376,90.1376,90.1035,90.1291,52509.0
2015-12-30 15:00:00,105.65,105.68,105.63,105.68,15807.0,90.1205,90.1461,90.1035,90.1461,15807.0
2015-12-30 15:05:00,105.67,105.69,105.66,105.67,37066.0,90.1376,90.1547,90.1291,90.1376,37066.0
2015-12-30 15:10:00,105.66,105.67,105.62,105.67,24595.0,90.1291,90.1376,90.0949,90.1376,24595.0
2015-12-30 15:15:00,105.67,105.72,105.67,105.71,13867.0,90.1376,90.1802,90.1376,90.1717,13867.0
2015-12-30 15:20:00,105.72,105.72,105.69,105.69,18662.0,90.1802,90.1802,90.1547,90.1547,18662.0
2015-12-30 15:25:00,105.69,105.69,105.64,105.64,15036.0,90.1547,90.1547,90.112,90.112,15036.0
2015-12-30 15:30:00,105.64,105.64,105.37,105.41,143195.0,90.112,90.112,89.8817,89.9158,143195.0
2015-12-30 15:35:00,105.41,105.44,105.25,105.42,64277.0,89.9158,89.9414,89.7793,89.9243,64277.0
2015-12-30 15:40:00,105.42,105.51,105.36,105.47,34653.0,89.9243,90.0011,89.8732,89.967,34653.0
2015-12-30 15:45:00,105.47,105.5,105.44,105.49,26826.0,89.967,89.9926,89.9414,89.9841,26826.0
2015-12-30 15:50:00,105.5,105.51,105.36,105.37,43569.0,89.9926,90.0011,89.8732,89.8817,43569.0
2015-12-30 15:55:00,105.38,105.43,105.3,105.32,80536.0,89.8902,89.9329,89.822,89.839,80536.0
2015-12-31 09:30:00,104.93,104.99,104.71,104.82,95015.0,89.5064,89.5575,89.3187,89.4125,95015.0
2015-12-31 09:35:00,104.8,104.88,104.77,104.87,157953.0,89.3955,89.4637,89.3699,89.4552,157953.0
2015-12-31 09:40:00,104.85,104.95,104.8,104.86,33116.0,89.4381,89.5234,89.3955,89.4467,33116.0
2015-12-31 09:45:00,104.83,104.86,104.71,104.78,29683.0,89.4211,89.4467,89.3187,89.3784,29683.0
2015-12-31 09:50:00,104.78,104.78,104.66,104.69,47292.0,89.3784,89.3784,89.2761,89.3016,47292.0
2015-12-31 09:55:00,104.7,104.8,104.69,104.79,49483.0,89.3102,89.3955,89.3016,89.3869,49483.0
2015-12-31 10:00:00,104.77,104.82,104.75,104.79,43731.0,89.3699,89.4125,89.3528,89.3869,43731.0
2015-12-31 10:05:00,104.77,104.77,104.67,104.75,23985.0,89.3699,89.3699,89.2846,89.3528,23985.0
2015-12-31 10:10:00,104.75,104.83,104.75,104.76,31025.0,89.3528,89.4211,89.3528,89.3614,31025.0
2015-12-31 10:15:00,104.77,104.79,104.72,104.74,39740.0,89.3699,89.3869,89.3272,89.3443,39740.0
2015-12-31 10:20:00,104.73,104.76,104.68,104.72,30340.0,89.3358,89.3614,89.2931,89.3272,30340.0
2015-12-31 10:25:00,104.72,104.73,104.58,104.61,86210.0,89.3272,89.3358,89.2078,89.2334,86210.0
2015-12-31 10:30:00,104.6,104.61,104.43,104.52,36858.0,89.2249,89.2334,89.0799,89.1566,36858.0
2015-12-31 10:35:00,104.53,104.55,104.45,104.54,22257.0,89.1652,89.1822,89.0969,89.1737,22257.0
2015-12-31 10:40:00,104.52,104.56,104.49,104.5,32484.0,89.1566,89.1908,89.131,89.1396,32484.0
2015-12-31 10:45:00,104.51,104.59,104.5,104.59,29557.0,89.1481,89.2163,89.1396,89.2163,29557.0
2015-12-31 10:50:00,104.59,104.64,104.57,104.64,24736.0,89.2163,89.259,89.1993,89.259,24736.0
2015-12-31 10:55:00,104.64,104.64,104.56,104.63,43553.0,89.259,89.259,89.1908,89.2505,43553.0
2015-12-31 11:00:00,104.63,104.76,104.6,104.67,76388.0,89.2505,89.3614,89.2249,89.2846,76388.0
2015-12-31 11:05:00,104.68,104.75,104.66,104.71,23494.0,89.2931,89.3528,89.2761,89.3187,23494.0
2015-12-31 11:10:00,104.71,104.76,104.67,104.75,24301.0,89.3187,89.3614,89.2846,89.3528,24301.0
2015-12-31 11:15:00,104.74,104.74,104.67,104.72,15612.0,89.3443,89.3443,89.2846,89.3272,15612.0
2015-12-31 11:20:00,104.72,104.72,104.66,104.66,17860.0,89.3272,89.3272,89.2761,89.2761,17860.0
2015-12-31 11:25:00,104.66,104.73,104.65,104.69,72561.0,89.2761,89.3358,89.2675,89.3016,72561.0
2015-12-31 11:30:00,104.68,104.73,104.61,104.73,23737.0,89.2931,89.3358,89.2334,89.3358,23737.0
2015-12-31 11:35:00,104.73,104.8,104.73,104.8,183543.0,89.3358,89.3955,89.3358,89.3955,183543.0
2015-12-31 11:40:00,104.79,104.88,104.79,104.83,58123.0,89.3869,89.4637,89.3869,89.4211,58123.0
2015-12-31 11:45:00,104.86,105.0,104.85,104.98,82922.0,89.4467,89.5661,89.4381,89.549,82922.0
2015-12-31 11:50:00,104.98,104.98,104.9,104.91,24172.0,89.549,89.549,89.4808,89.4893,24172.0
2015-12-31 11:55:00,104.92,105.05,104.91,105.05,22951.0,89.4978,89.6087,89.4893,89.6087,22951.0
2015-12-31 12:00:00,105.08,105.1,105.0,105.05,35962.0,89.6343,89.6514,89.5661,89.6087,35962.0
2015-12-31 12:05:00,105.06,105.17,105.02,105.16,104318.0,89.6173,89.7111,89.5831,89.7026,104318.0
2015-12-31 12:10:00,105.17,105.17,105.07,105.09,25015.0,89.7111,89.7111,89.6258,89.6428,25015.0
2015-12-31 12:15:00,105.11,105.18,105.08,105.17,21341.0,89.6599,89.7196,89.6343,89.7111,21341.0
2015-12-31 12:20:00,105.16,105.23,105.14,105.21,23335.0,89.7026,89.7623,89.6855,89.7452,23335.0
2015-12-31 12:25:00,105.23,105.25,105.13,105.23,26681.0,89.7623,89.7793,89.677,89.7623,26681.0
2015-12-31 12:30:00,105.24,105.24,105.15,105.21,18328.0,89.7708,89.7708,89.694,89.7452,18328.0
2015-12-31 12:35:00,105.21,105.24,105.19,105.19,13062.0,89.7452,89.7708,89.7282,89.7282,13062.0
2015-12-31 12:40:00,105.22,105.28,105.2,105.27,25987.0,89.7537,89.8049,89.7367,89.7964,25987.0
2015-12-31 12:45:00,105.27,105.32,105.2,105.24,23591.0,89.7964,89.839,89.7367,89.7708,23591.0
2015-12-31 12:50:00,105.24,105.24,105.19,105.2,15265.0,89.7708,89.7708,89.7282,89.7367,15265.0
2015-12-31 12:55:00,105.2,105.23,105.1,105.1,32457.0,89.7367,89.7623,89.6514,89.6514,32457.0
2015-12-31 13:00:00,105.09,105.14,105.0,105.02,38677.0,89.6428,89.6855,89.5661,89.5831,38677.0
2015-12-31 13:05:00,105.03,105.03,104.88,104.88,349787.0,89.5917,89.5917,89.4637,89.4637,349787.0
2015-12-31 13:10:00,104.89,105.02,104.87,104.98,14821.0,89.4722,89.5831,89.4552,89.549,14821.0
2015-12-31 13:15:00,104.97,104.99,104.92,104.95,10454.0,89.5405,89.5575,89.4978,89.5234,10454.0
2015-12-31 13:20:00,104.95,105.01,104.95,105.01,18936.0,89.5234,89.5746,89.5234,89.5746,18936.0
2015-12-31 13:25:00,105.01,105.03,104.96,104.97,17716.0,89.5746,89.5917,89.532,89.5405,17716.0
2015-12-31 13:30:00,104.97,105.0,104.95,104.98,14781.0,89.5405,89.5661,89.5234,89.549,14781.0
2015-12-31 13:35:00,104.99,105.01,104.94,104.97,18339.0,89.5575,89.5746,89.5149,89.5405,18339.0
2015-12-31 13:40:00,104.98,105.13,104.97,105.13,40163.0,89.549,89.677,89.5405,89.677,40163.0
2015-12-31 13:45:00,105.14,105.15,105.09,105.12,10062.0,89.6855,89.694,89.6428,89.6684,10062.0
2015-12-31 13:50:00,105.1,105.14,105.09,105.13,10847.0,89.6514,89.6855,89.6428,89.677,10847.0
2015-12-31 13:55:00,105.13,105.15,105.08,105.13,13362.0,89.677,89.694,89.6343,89.677,13362.0
2015-12-31 14:00:00,105.13,105.16,105.09,105.1,23838.0,89.677,89.7026,89.6428,89.6514,23838.0
2015-12-31 14:05:00,105.11,105.11,104.99,105.02,13574.0,89.6599,89.6599,89.5575,89.5831,13574.0
2015-12-31 14:10:00,105.02,105.04,105.01,105.02,10467.0,89.5831,89.6002,89.5746,89.5831,10467.0
2015-12-31 14:15:00,105.01,105.03,104.98,105.0,32562.0,89.5746,89.5917,89.549,89.5661,32562.0
2015-12-31 14:20:00,105.01,105.01,104.83,104.85,26038.0,89.5746,89.5746,89.4211,89.4381,26038.0
2015-12-31 14:25:00,104.84,104.86,104.77,104.83,25877.0,89.4296,89.4467,89.3699,89.4211,25877.0
2015-12-31 14:30:00,104.84,104.84,104.73,104.77,27939.0,89.4296,89.4296,89.3358,89.3699,27939.0
2015-12-31 14:35:00,104.77,104.79,104.67,104.72,35224.0,89.3699,89.3869,89.2846,89.3272,35224.0
2015-12-31 14:40:00,104.72,104.8,104.71,104.77,21766.0,89.3272,89.3955,89.3187,89.3699,21766.0
2015-12-31 14:45:00,104.77,104.85,104.76,104.83,20492.0,89.3699,89.4381,89.3614,89.4211,20492.0
2015-12-31 14:50:00,104.84,104.87,104.82,104.82,16700.0,89.4296,89.4552,89.4125,89.4125,16700.0
2015-12-31 14:55:00,104.82,104.85,104.79,104.8,53170.0,89.4125,89.4381,89.3869,89.3955,53170.0
2015-12-31 15:00:00,104.79,104.79,104.74,104.77,17426.0,89.3869,89.3869,89.3443,89.3699,17426.0
2015-12-31 15:05:00,104.76,104.77,104.68,104.69,8256.0,89.3614,89.3699,89.2931,89.3016,8256.0
2015-12-31 15:10:00,104.68,104.7,104.61,104.64,111823.0,89.2931,89.3102,89.2334,89.259,111823.0
2015-12-31 15:15:00,104.69,104.79,104.68,104.76,30644.0,89.3016,89.3869,89.2931,89.3614,30644.0
2015-12-31 15:20:00,104.76,104.76,104.7,104.75,36529.0,89.3614,89.3614,89.3102,89.3528,36529.0
2015-12-31 15:25:00,104.74,104.74,104.65,104.65,36922.0,89.3443,89.3443,89.2675,89.2675,36922.0
2015-12-31 15:30:00,104.66,104.77,104.66,104.77,22320.0,89.2761,89.3699,89.2761,89.3699,22320.0
2015-12-31 15:35:00,104.8,104.82,104.74,104.77,62126.0,89.3955,89.4125,89.3443,89.3699,62126.0
2015-12-31 15:40:00,104.77,104.77,104.63,104.68,56683.0,89.3699,89.3699,89.2505,89.2931,56683.0
2015-12-31 15:45:00,104.66,104.7,104.62,104.67,56631.0,89.2761,89.3102,89.2419,89.2846,56631.0
2015-12-31 15:50:00,104.63,104.64,104.59,104.62,55271.0,89.2505,89.259,89.2163,89.2419,55271.0
2015-12-31 15:55:00,104.62,104.62,104.3,104.3,262189.0,89.2419,89.2419,88.969,88.969,262189.0
2016-01-04 09:30:00,102.58,102.95,102.34,102.41,261678.0,87.5018,87.8174,87.2971,87.3568,261678.0
2016-01-04 09:35:00,102.4,102.55,102.4,102.45,58226.0,87.3483,87.4762,87.3483,87.3909,58226.0
2016-01-04 09:40:00,102.44,102.44,102.18,102.22,90010.0,87.3824,87.3824,87.1606,87.1947,90010.0
2016-01-04 09:45:00,102.21,102.33,102.13,102.32,91068.0,87.1862,87.2885,87.1179,87.28,91068.0
2016-01-04 09:50:00,102.33,102.54,102.33,102.46,57374.0,87.2885,87.4677,87.2885,87.3994,57374.0
2016-01-04 09:55:00,102.46,102.5,102.41,102.44,82912.0,87.3994,87.4336,87.3568,87.3824,82912.0
2016-01-04 10:00:00,102.42,102.42,102.03,102.09,261212.0,87.3653,87.3653,87.0326,87.0838,261212.0
2016-01-04 10:05:00,102.06,102.22,102.04,102.2,68334.0,87.0582,87.1947,87.0412,87.1776,68334.0
2016-01-04 10:10:00,102.22,102.28,102.09,102.28,138112.0,87.1947,87.2459,87.0838,87.2459,138112.0
2016-01-04 10:15:00,102.28,102.38,102.26,102.35,55390.0,87.2459,87.3312,87.2288,87.3056,55390.0
2016-01-04 10:20:00,102.37,102.47,102.24,102.27,65928.0,87.3227,87.408,87.2118,87.2374,65928.0
2016-01-04 10:25:00,102.27,102.37,102.21,102.24,46929.0,87.2374,87.3227,87.1862,87.2118,46929.0
2016-01-04 10:30:00,102.23,102.24,102.11,102.13,55692.0,87.2032,87.2118,87.1009,87.1179,55692.0
2016-01-04 10:35:00,102.12,102.12,102.03,102.11,47321.0,87.1094,87.1094,87.0326,87.1009,47321.0
2016-01-04 10:40:00,102.11,102.17,101.92,102.16,125250.0,87.1009,87.1521,86.9388,87.1435,125250.0
2016-01-04 10:45:00,102.17,102.21,102.06,102.21,94139.0,87.1521,87.1862,87.0582,87.1862,94139.0
2016-01-04 10:50:00,102.2,102.22,102.0,102.01,42571.0,87.1776,87.1947,87.007,87.0156,42571.0
2016-01-04 10:55:00,102.0,102.0,101.86,101.88,94007.0,87.007,87.007,86.8876,86.9047,94007.0
2016-01-04 11:00:00,101.87,101.87,101.68,101.74,201749.0,86.8962,86.8962,86.7341,86.7853,201749.0
2016-01-04 11:05:00,101.7,101.71,101.61,101.66,120690.0,86.7511,86.7597,86.6744,86.717,120690.0
2016-01-04 11:10:00,101.65,101.76,101.58,101.73,75524.0,86.7085,86.8023,86.6488,86.7767,75524.0
2016-01-04 11:15:00,101.74,101.79,101.66,101.69,293622.0,86.7853,86.8279,86.717,86.7426,293622.0
2016-01-04 11:20:00,101.7,101.82,101.64,101.79,70429.0,86.7511,86.8535,86.7,86.8279,70429.0
2016-01-04 11:25:00,101.8,101.85,101.71,101.85,59774.0,86.8364,86.8791,86.7597,86.8791,59774.0
2016-01-04 11:30:00,101.83,101.96,101.79,101.96,55982.0,86.862,86.9729,86.8279,86.9729,55982.0
2016-01-04 11:35:00,101.97,101.98,101.86,101.98,118357.0,86.9815,86.99,86.8876,86.99,118357.0
2016-01-04 11:40:00,101.97,102.09,101.97,101.98,68446.0,86.9815,87.0838,86.9815,86.99,68446.0
2016-01-04 11:45:00,101.98,102.06,101.93,102.06,54236.0,86.99,87.0582,86.9473,87.0582,54236.0
2016-01-04 11:50:00,102.06,102.1,102.02,102.06,31525.0,87.0582,87.0923,87.0241,87.0582,31525.0
2016-01-04 11:55:00,102.06,102.09,101.93,102.02,39432.0,87.0582,87.0838,86.9473,87.0241,39432.0
2016-01-04 12:00:00,102.02,102.03,101.91,101.97,53694.0,87.0241,87.0326,86.9303,86.9815,53694.0
2016-01-04 12:05:00,101.97,102.08,101.9,101.98,46779.0,86.9815,87.0753,86.9217,86.99,46779.0
2016-01-04 12:10:00,101.97,102.03,101.89,101.9,40910.0,86.9815,87.0326,86.9132,86.9217,40910.0
2016-01-04 12:15:00,101.9,102.01,101.9,101.96,31370.0,86.9217,87.0156,86.9217,86.9729,31370.0
2016-01-04 12:20:00,101.94,102.0,101.9,101.9,33010.0,86.9559,87.007,86.9217,86.9217,33010.0
2016-01-04 12:25:00,101.9,102.05,101.88,101.98,28467.0,86.9217,87.0497,86.9047,86.99,28467.0
2016-01-04 12:30:00,101.97,101.97,101.86,101.92,48472.0,86.9815,86.9815,86.8876,86.9388,48472.0
2016-01-04 12:35:00,101.91,102.06,101.9,102.04,35770.0,86.9303,87.0582,86.9217,87.0412,35770.0
2016-01-04 12:40:00,102.04,102.18,101.96,102.17,36259.0,87.0412,87.1606,86.9729,87.1521,36259.0
2016-01-04 12:45:00,102.16,102.22,102.12,102.13,61480.0,87.1435,87.1947,87.1094,87.1179,61480.0
2016-01-04 12:50:00,102.16,102.27,102.15,102.25,82704.0,87.1435,87.2374,87.135,87.2203,82704.0
2016-01-04 12:55:00,102.27,102.29,102.17,102.21,40400.0,87.2374,87.2544,87.1521,87.1862,40400.0
2016-01-04 13:00:00,102.22,102.3,102.16,102.3,28436.0,87.1947,87.263,87.1435,87.263,28436.0
2016-01-04 13:05:00,102.29,102.36,102.28,102.35,38121.0,87.2544,87.3141,87.2459,87.3056,38121.0
2016-01-04 13:10:00,102.35,102.42,102.33,102.35,35568.0,87.3056,87.3653,87.2885,87.3056,35568.0
2016-01-04 13:15:00,102.34,102.46,102.31,102.32,57693.0,87.2971,87.3994,87.2715,87.28,57693.0
2016-01-04 13:20:00,102.32,102.39,102.23,102.24,30819.0,87.28,87.3397,87.2032,87.2118,30819.0
2016-01-04 13:25:00,102.25,102.32,102.2,102.29,53867.0,87.2203,87.28,87.1776,87.2544,53867.0
2016-01-04 13:30:00,102.28,102.33,102.24,102.3,18511.0,87.2459,87.2885,87.2118,87.263,18511.0
2016-01-04 13:35:00,102.31,102.39,102.3,102.38,27084.0,87.2715,87.3397,87.263,87.3312,27084.0
2016-01-04 13:40:00,102.37,102.4,102.3,102.33,38667.0,87.3227,87.3483,87.263,87.2885,38667.0
2016-01-04 13:45:00,102.33,102.38,102.26,102.32,52940.0,87.2885,87.3312,87.2288,87.28,52940.0
2016-01-04 13:50:00,102.31,102.41,102.29,102.35,39533.0,87.2715,87.3568,87.2544,87.3056,39533.0
2016-01-04 13:55:00,102.35,102.4,102.26,102.3,62292.0,87.3056,87.3483,87.2288,87.263,62292.0
2016-01-04 14:00:00,102.29,102.29,102.16,102.2,75568.0,87.2544,87.2544,87.1435,87.1776,75568.0
2016-01-04 14:05:00,102.19,102.23,102.09,102.22,89885.0,87.1691,87.2032,87.0838,87.1947,89885.0
2016-01-04 14:10:00,102.23,102.23,102.13,102.17,39106.0,87.2032,87.2032,87.1179,87.1521,39106.0
2016-01-04 14:15:00,102.18,102.28,102.09,102.25,38443.0,87.1606,87.2459,87.0838,87.2203,38443.0
2016-01-04 14:20:00,102.29,102.39,102.27,102.34,30048.0,87.2544,87.3397,87.2374,87.2971,30048.0
2016-01-04 14:25:00,102.34,102.38,102.29,102.29,24300.0,87.2971,87.3312,87.2544,87.2544,24300.0
2016-01-04 14:30:00,102.29,102.31,102.09,102.09,70858.0,87.2544,87.2715,87.0838,87.0838,70858.0
2016-01-04 14:35:00,102.11,102.13,102.01,102.11,264209.0,87.1009,87.1179,87.0156,87.1009,264209.0
2016-01-04 14:40:00,102.09,102.14,102.08,102.13,74595.0,87.0838,87.1265,87.0753,87.1179,74595.0
2016-01-04 14:45:00,102.13,102.18,102.05,102.12,64048.0,87.1179,87.1606,87.0497,87.1094,64048.0
2016-01-04 14:50:00,102.13,102.16,102.01,102.04,42334.0,87.1179,87.1435,87.0156,87.0412,42334.0
2016-01-04 14:55:00,102.05,102.14,102.02,102.12,37072.0,87.0497,87.1265,87.0241,87.1094,37072.0
2016-01-04 15:00:00,102.13,102.15,101.94,101.96,54315.0,87.1179,87.135,86.9559,86.9729,54315.0
2016-01-04 15:05:00,101.94,102.05,101.91,101.98,58193.0,86.9559,87.0497,86.9303,86.99,58193.0
2016-01-04 15:10:00,101.97,102.04,101.87,101.96,74586.0,86.9815,87.0412,86.8962,86.9729,74586.0
2016-01-04 15:15:00,101.96,101.99,101.92,101.98,70519.0,86.9729,86.9985,86.9388,86.99,70519.0
2016-01-04 15:20:00,101.96,101.97,101.84,101.84,55626.0,86.9729,86.9815,86.8706,86.8706,55626.0
2016-01-04 15:25:00,101.83,101.95,101.83,101.93,54798.0,86.862,86.9644,86.862,86.9473,54798.0
2016-01-04 15:30:00,101.93,102.14,101.92,102.07,77281.0,86.9473,87.1265,86.9388,87.0668,77281.0
2016-01-04 15:35:00,102.09,102.13,102.02,102.13,72852.0,87.0838,87.1179,87.0241,87.1179,72852.0
2016-01-04 15:40:00,102.14,102.32,102.13,102.31,44011.0,87.1265,87.28,87.1179,87.2715,44011.0
2016-01-04 15:45:00,102.32,102.61,102.32,102.59,153607.0,87.28,87.5274,87.28,87.5103,153607.0
2016-01-04 15:50:00,102.59,102.62,102.46,102.56,66268.0,87.5103,87.5359,87.3994,87.4847,66268.0
2016-01-04 15:55:00,102.57,102.77,102.55,102.77,93431.0,87.4933,87.6639,87.4762,87.6639,93431.0
2016-01-05 09:30:00,102.9,103.15,102.86,102.98,180053.0,87.7748,87.988,87.7406,87.843,180053.0
2016-01-05 09:35:00,102.96,103.06,102.88,102.89,58054.0,87.8259,87.9112,87.7577,87.7662,58054.0
2016-01-05 09:40:00,102.91,103.14,102.85,103.09,65619.0,87.7833,87.9795,87.7321,87.9368,65619.0
2016-01-05 09:45:00,103.09,103.12,102.95,102.97,54881.0,87.9368,87.9624,87.8174,87.8345,54881.0
2016-01-05 09:50:00,102.98,103.0,102.82,102.82,21543.0,87.843,87.8601,87.7065,87.7065,21543.0
2016-01-05 09:55:00,102.8,102.83,102.72,102.72,41410.0,87.6895,87.715,87.6212,87.6212,41410.0
2016-01-05 10:00:00,102.71,102.78,102.62,102.66,28702.0,87.6127,87.6724,87.5359,87.57,28702.0
2016-01-05 10:05:00,102.66,102.74,102.61,102.61,34956.0,87.57,87.6383,87.5274,87.5274,34956.0
2016-01-05 10:10:00,102.63,102.77,102.63,102.72,15818.0,87.5444,87.6639,87.5444,87.6212,15818.0
2016-01-05 10:15:00,102.73,102.76,102.64,102.71,26369.0,87.6297,87.6553,87.553,87.6127,26369.0
2016-01-05 10:20:00,102.72,102.72,102.52,102.59,19355.0,87.6212,87.6212,87.4506,87.5103,19355.0
2016-01-05 10:25:00,102.58,102.61,102.49,102.49,16455.0,87.5018,87.5274,87.425,87.425,16455.0
2016-01-05 10:30:00,102.48,102.57,102.42,102.53,32019.0,87.4165,87.4933,87.3653,87.4591,32019.0
2016-01-05 10:35:00,102.52,102.76,102.48,102.76,22306.0,87.4506,87.6553,87.4165,87.6553,22306.0
2016-01-05 10:40:00,102.71,102.86,102.71,102.8,9474.0,87.6127,87.7406,87.6127,87.6895,9474.0
2016-01-05 10:45:00,102.82,102.92,102.77,102.91,30041.0,87.7065,87.7918,87.6639,87.7833,30041.0
2016-01-05 10:50:00,102.93,103.03,102.91,102.97,20474.0,87.8003,87.8856,87.7833,87.8345,20474.0
2016-01-05 10:55:00,102.99,103.02,102.91,102.94,21574.0,87.8515,87.8771,87.7833,87.8089,21574.0
2016-01-05 11:00:00,102.94,103.01,102.88,102.89,31719.0,87.8089,87.8686,87.7577,87.7662,31719.0
2016-01-05 11:05:00,102.88,102.95,102.82,102.82,33611.0,87.7577,87.8174,87.7065,87.7065,33611.0
2016-01-05 11:10:00,102.82,102.84,102.67,102.69,19543.0,87.7065,87.7236,87.5786,87.5956,19543.0
2016-01-05 11:15:00,102.66,102.7,102.61,102.62,16325.0,87.57,87.6042,87.5274,87.5359,16325.0
2016-01-05 11:20:00,102.62,102.69,102.6,102.63,57372.0,87.5359,87.5956,87.5189,87.5444,57372.0
2016-01-05 11:25:00,102.63,102.78,102.62,102.66,39407.0,87.5444,87.6724,87.5359,87.57,39407.0
2016-01-05 11:30:00,102.67,102.84,102.65,102.84,20129.0,87.5786,87.7236,87.5615,87.7236,20129.0
2016-01-05 11:35:00,102.84,102.87,102.72,102.77,33716.0,87.7236,87.7492,87.6212,87.6639,33716.0
2016-01-05 11:40:00,102.75,102.83,102.66,102.68,21357.0,87.6468,87.715,87.57,87.5871,21357.0
2016-01-05 11:45:00,102.68,102.77,102.63,102.77,27309.0,87.5871,87.6639,87.5444,87.6639,27309.0
2016-01-05 11:50:00,102.76,102.81,102.68,102.69,8894.0,87.6553,87.698,87.5871,87.5956,8894.0
2016-01-05 11:55:00,102.7,102.76,102.65,102.69,17944.0,87.6042,87.6553,87.5615,87.5956,17944.0
2016-01-05 12:00:00,102.7,102.7,102.49,102.49,26459.0,87.6042,87.6042,87.425,87.425,26459.0
2016-01-05 12:05:00,102.51,102.54,102.41,102.44,21396.0,87.4421,87.4677,87.3568,87.3824,21396.0
2016-01-05 12:10:00,102.45,102.48,102.37,102.43,60958.0,87.3909,87.4165,87.3227,87.3738,60958.0
2016-01-05 12:15:00,102.41,102.42,102.3,102.41,45985.0,87.3568,87.3653,87.263,87.3568,45985.0
2016-01-05 12:20:00,102.37,102.47,102.35,102.44,42614.0,87.3227,87.408,87.3056,87.3824,42614.0
2016-01-05 12:25:00,102.43,102.47,102.37,102.45,30276.0,87.3738,87.408,87.3227,87.3909,30276.0
2016-01-05 12:30:00,102.46,102.51,102.43,102.44,16749.0,87.3994,87.4421,87.3738,87.3824,16749.0
2016-01-05 12:35:00,102.44,102.54,102.43,102.52,26408.0,87.3824,87.4677,87.3738,87.4506,26408.0
2016-01-05 12:40:00,102.54,102.54,102.36,102.4,13839.0,87.4677,87.4677,87.3141,87.3483,13839.0
2016-01-05 12:45:00,102.38,102.45,102.38,102.42,10395.0,87.3312,87.3909,87.3312,87.3653,10395.0
2016-01-05 12:50:00,102.42,102.51,102.36,102.5,32760.0,87.3653,87.4421,87.3141,87.4336,32760.0
2016-01-05 12:55:00,102.52,102.55,102.45,102.54,20815.0,87.4506,87.4762,87.3909,87.4677,20815.0
2016-01-05 13:00:00,102.56,102.67,102.52,102.66,24508.0,87.4847,87.5786,87.4506,87.57,24508.0
2016-01-05 13:05:00,102.7,102.71,102.57,102.59,30591.0,87.6042,87.6127,87.4933,87.5103,30591.0
2016-01-05 13:10:00,102.61,102.69,102.57,102.57,23070.0,87.5274,87.5956,87.4933,87.4933,23070.0
2016-01-05 13:15:00,102.59,102.61,102.5,102.5,22462.0,87.5103,87.5274,87.4336,87.4336,22462.0
2016-01-05 13:20:00,102.49,102.49,102.43,102.46,21411.0,87.425,87.425,87.3738,87.3994,21411.0
2016-01-05 13:25:00,102.45,102.56,102.45,102.56,16228.0,87.3909,87.4847,87.3909,87.4847,16228.0
2016-01-05 13:30:00,102.56,102.61,102.52,102.57,55087.0,87.4847,87.5274,87.4506,87.4933,55087.0
2016-01-05 13:35:00,102.56,102.63,102.56,102.61,20630.0,87.4847,87.5444,87.4847,87.5274,20630.0
2016-01-05 13:40:00,102.62,102.86,102.62,102.86,119544.0,87.5359,87.7406,87.5359,87.7406,119544.0
2016-01-05 13:45:00,102.87,102.92,102.84,102.9,17875.0,87.7492,87.7918,87.7236,87.7748,17875.0
2016-01-05 13:50:00,102.92,102.98,102.9,102.97,49180.0,87.7918,87.843,87.7748,87.8345,49180.0
2016-01-05 13:55:00,102.99,103.01,102.89,102.91,30434.0,87.8515,87.8686,87.7662,87.7833,30434.0
2016-01-05 14:00:00,102.91,102.93,102.82,102.86,55708.0,87.7833,87.8003,87.7065,87.7406,55708.0
2016-01-05 14:05:00,102.86,102.88,102.8,102.88,28304.0,87.7406,87.7577,87.6895,87.7577,28304.0
2016-01-05 14:10:00,102.87,102.98,102.84,102.91,121848.0,87.7492,87.843,87.7236,87.7833,121848.0
2016-01-05 14:15:00,102.9,103.03,102.88,103.01,54462.0,87.7748,87.8856,87.7577,87.8686,54462.0
2016-01-05 14:20:00,103.04,103.18,103.03,103.18,56025.0,87.8942,88.0136,87.8856,88.0136,56025.0
2016-01-05 14:25:00,103.18,103.18,103.09,103.09,55979.0,88.0136,88.0136,87.9368,87.9368,55979.0
2016-01-05 14:30:00,103.09,103.13,103.01,103.01,33547.0,87.9368,87.9709,87.8686,87.8686,33547.0
2016-01-05 14:35:00,103.0,103.07,102.96,103.0,31355.0,87.8601,87.9198,87.8259,87.8601,31355.0
2016-01-05 14:40:00,103.02,103.03,102.92,102.96,34174.0,87.8771,87.8856,87.7918,87.8259,34174.0
2016-01-05 14:45:00,102.97,102.99,102.91,102.99,76003.0,87.8345,87.8515,87.7833,87.8515,76003.0
2016-01-05 14:50:00,102.98,103.04,102.93,102.97,48350.0,87.843,87.8942,87.8003,87.8345,48350.0
2016-01-05 14:55:00,102.97,103.01,102.88,102.95,31573.0,87.8345,87.8686,87.7577,87.8174,31573.0
2016-01-05 15:00:00,102.94,102.95,102.81,102.82,38074.0,87.8089,87.8174,87.698,87.7065,38074.0
2016-01-05 15:05:00,102.82,102.84,102.76,102.82,49256.0,87.7065,87.7236,87.6553,87.7065,49256.0
2016-01-05 15:10:00,102.81,102.95,102.8,102.94,43253.0,87.698,87.8174,87.6895,87.8089,43253.0
2016-01-05 15:15:00,102.93,102.95,102.79,102.81,101635.0,87.8003,87.8174,87.6809,87.698,101635.0
2016-01-05 15:20:00,102.81,102.83,102.68,102.76,57667.0,87.698,87.715,87.5871,87.6553,57667.0
2016-01-05 15:25:00,102.76,102.93,102.74,102.9,49599.0,87.6553,87.8003,87.6383,87.7748,49599.0
2016-01-05 15:30:00,102.89,103.01,102.83,102.95,151789.0,87.7662,87.8686,87.715,87.8174,151789.0
2016-01-05 15:35:00,102.94,102.99,102.83,102.9,67696.0,87.8089,87.8515,87.715,87.7748,67696.0
2016-01-05 15:40:00,102.93,103.1,102.89,102.95,108237.0,87.8003,87.9454,87.7662,87.8174,108237.0
2016-01-05 15:45:00,102.97,102.99,102.85,102.96,58784.0,87.8345,87.8515,87.7321,87.8259,58784.0
2016-01-05 15:50:00,102.98,103.02,102.89,102.91,41628.0,87.843,87.8771,87.7662,87.7833,41628.0
2016-01-05 15:55:00,102.92,102.99,102.88,102.95,45795.0,87.7918,87.8515,87.7577,87.8174,45795.0
2016-01-06 09:30:00,101.53,101.85,101.44,101.46,133820.0,86.6061,86.8791,86.5294,86.5464,133820.0
2016-01-06 09:35:00,101.47,101.7,101.36,101.64,85549.0,86.555,86.7511,86.4611,86.7,85549.0
2016-01-06 09:40:00,101.68,101.71,101.53,101.7,50973.0,86.7341,86.7597,86.6061,86.7511,50973.0
2016-01-06 09:45:00,101.72,101.76,101.6,101.69,35871.0,86.7682,86.8023,86.6658,86.7426,35871.0
2016-01-06 09:50:00,101.74,101.89,101.74,101.78,26996.0,86.7853,86.9132,86.7853,86.8194,26996.0
2016-01-06 09:55:00,101.78,101.84,101.71,101.84,14873.0,86.8194,86.8706,86.7597,86.8706,14873.0
2016-01-06 10:00:00,101.81,101.86,101.59,101.61,65796.0,86.845,86.8876,86.6573,86.6744,65796.0
2016-01-06 10:05:00,101.61,101.74,101.61,101.74,55397.0,86.6744,86.7853,86.6744,86.7853,55397.0
2016-01-06 10:10:00,101.76,101.77,101.63,101.73,19085.0,86.8023,86.8109,86.6914,86.7767,19085.0
2016-01-06 10:15:00,101.73,101.78,101.69,101.77,41065.0,86.7767,86.8194,86.7426,86.8109,41065.0
2016-01-06 10:20:00,101.78,102.05,101.76,102.01,74268.0,86.8194,87.0497,86.8023,87.0156,74268.0
2016-01-06 10:25:00,101.98,102.08,101.94,102.06,17596.0,86.99,87.0753,86.9559,87.0582,17596.0
2016-01-06 10:30:00,102.03,102.03,101.85,101.85,24841.0,87.0326,87.0326,86.8791,86.8791,24841.0
2016-01-06 10:35:00,101.89,101.9,101.75,101.76,20438.0,86.9132,86.9217,86.7938,86.8023,20438.0
2016-01-06 10:40:00,101.76,101.82,101.7,101.76,37377.0,86.8023,86.8535,86.7511,86.8023,37377.0
2016-01-06 10:45:00,101.76,101.77,101.64,101.76,25623.0,86.8023,86.8109,86.7,86.8023,25623.0
2016-01-06 10:50:00,101.75,101.77,101.7,101.72,28939.0,86.7938,86.8109,86.7511,86.7682,28939.0
2016-01-06 10:55:00,101.73,101.86,101.72,101.85,47812.0,86.7767,86.8876,86.7682,86.8791,47812.0
2016-01-06 11:00:00,101.86,102.08,101.84,102.08,40224.0,86.8876,87.0753,86.8706,87.0753,40224.0
2016-01-06 11:05:00,102.07,102.07,101.9,101.92,50044.0,87.0668,87.0668,86.9217,86.9388,50044.0
2016-01-06 11:10:00,101.92,101.92,101.83,101.89,24346.0,86.9388,86.9388,86.862,86.9132,24346.0
2016-01-06 11:15:00,101.89,102.02,101.83,102.02,37160.0,86.9132,87.0241,86.862,87.0241,37160.0
2016-01-06 11:20:00,102.04,102.23,102.02,102.15,58626.0,87.0412,87.2032,87.0241,87.135,58626.0
2016-01-06 11:25:00,102.13,102.16,102.07,102.13,19698.0,87.1179,87.1435,87.0668,87.1179,19698.0
2016-01-06 11:30:00,102.14,102.15,102.03,102.1,22975.0,87.1265,87.135,87.0326,87.0923,22975.0
2016-01-06 11:35:00,102.12,102.13,102.03,102.13,44583.0,87.1094,87.1179,87.0326,87.1179,44583.0
2016-01-06 11:40:00,102.14,102.2,101.99,102.03,51905.0,87.1265,87.1776,86.9985,87.0326,51905.0
2016-01-06 11:45:00,102.01,102.05,101.99,102.04,19827.0,87.0156,87.0497,86.9985,87.0412,19827.0
2016-01-06 11:50:00,102.03,102.05,102.0,102.01,21011.0,87.0326,87.0497,87.007,87.0156,21011.0
2016-01-06 11:55:00,102.01,102.01,101.84,101.86,20909.0,87.0156,87.0156,86.8706,86.8876,20909.0
2016-01-06 12:00:00,101.85,101.88,101.81,101.82,35068.0,86.8791,86.9047,86.845,86.8535,35068.0
2016-01-06 12:05:00,101.84,101.85,101.76,101.82,22010.0,86.8706,86.8791,86.8023,86.8535,22010.0
2016-01-06 12:10:00,101.82,101.87,101.77,101.85,36093.0,86.8535,86.8962,86.8109,86.8791,36093.0
2016-01-06 12:15:00,101.85,101.87,101.8,101.81,11475.0,86.8791,86.8962,86.8364,86.845,11475.0
2016-01-06 12:20:00,101.82,101.83,101.76,101.8,18658.0,86.8535,86.862,86.8023,86.8364,18658.0
2016-01-06 12:25:00,101.81,101.84,101.71,101.78,22595.0,86.845,86.8706,86.7597,86.8194,22595.0
2016-01-06 12:30:00,101.77,101.81,101.72,101.8,11278.0,86.8109,86.845,86.7682,86.8364,11278.0
2016-01-06 12:35:00,101.81,102.03,101.75,101.96,38039.0,86.845,87.0326,86.7938,86.9729,38039.0
2016-01-06 12:40:00,101.95,101.96,101.85,101.86,25897.0,86.9644,86.9729,86.8791,86.8876,25897.0
2016-01-06 12:45:00,101.86,101.93,101.84,101.86,22535.0,86.8876,86.9473,86.8706,86.8876,22535.0
2016-01-06 12:50:00,101.87,101.91,101.84,101.85,36733.0,86.8962,86.9303,86.8706,86.8791,36733.0
2016-01-06 12:55:00,101.84,101.86,101.77,101.78,14121.0,86.8706,86.8876,86.8109,86.8194,14121.0
2016-01-06 13:00:00,101.79,101.81,101.74,101.81,36983.0,86.8279,86.845,86.7853,86.845,36983.0
2016-01-06 13:05:00,101.81,101.83,101.71,101.71,10870.0,86.845,86.862,86.7597,86.7597,10870.0
2016-01-06 13:10:00,101.71,101.74,101.6,101.6,51658.0,86.7597,86.7853,86.6658,86.6658,51658.0
2016-01-06 13:15:00,101.59,101.63,101.55,101.58,22396.0,86.6573,86.6914,86.6232,86.6488,22396.0
2016-01-06 13:20:00,101.58,101.62,101.55,101.61,26930.0,86.6488,86.6829,86.6232,86.6744,26930.0
2016-01-06 13:25:00,101.63,101.67,101.6,101.63,28328.0,86.6914,86.7256,86.6658,86.6914,28328.0
2016-01-06 13:30:00,101.64,101.66,101.59,101.65,14885.0,86.7,86.717,86.6573,86.7085,14885.0
2016-01-06 13:35:00,101.65,101.71,101.63,101.69,31665.0,86.7085,86.7597,86.6914,86.7426,31665.0
2016-01-06 13:40:00,101.69,101.7,101.59,101.6,24266.0,86.7426,86.7511,86.6573,86.6658,24266.0
2016-01-06 13:45:00,101.6,101.63,101.51,101.51,25032.0,86.6658,86.6914,86.5891,86.5891,25032.0
2016-01-06 13:50:00,101.5,101.6,101.5,101.59,27156.0,86.5805,86.6658,86.5805,86.6573,27156.0
2016-01-06 13:55:00,101.58,101.61,101.52,101.52,19172.0,86.6488,86.6744,86.5976,86.5976,19172.0
2016-01-06 14:00:00,101.52,101.67,101.46,101.6,84370.0,86.5976,86.7256,86.5464,86.6658,84370.0
2016-01-06 14:05:00,101.62,101.74,101.51,101.73,38242.0,86.6829,86.7853,86.5891,86.7767,38242.0
2016-01-06 14:10:00,101.72,101.74,101.58,101.71,92950.0,86.7682,86.7853,86.6488,86.7597,92950.0
2016-01-06 14:15:00,101.72,101.79,101.7,101.77,33958.0,86.7682,86.8279,86.7511,86.8109,33958.0
2016-01-06 14:20:00,101.77,101.78,101.63,101.67,39364.0,86.8109,86.8194,86.6914,86.7256,39364.0
2016-01-06 14:25:00,101.67,101.71,101.59,101.62,20783.0,86.7256,86.7597,86.6573,86.6829,20783.0
2016-01-06 14:30:00,101.63,101.66,101.55,101.62,52071.0,86.6914,86.717,86.6232,86.6829,52071.0
2016-01-06 14:35:00,101.63,101.67,101.51,101.55,75855.0,86.6914,86.7256,86.5891,86.6232,75855.0
2016-01-06 14:40:00,101.54,101.55,101.24,101.29,145422.0,86.6147,86.6232,86.3588,86.4014,145422.0
2016-01-06 14:45:00,101.3,101.3,101.09,101.1,83946.0,86.4099,86.4099,86.2308,86.2393,83946.0
2016-01-06 14:50:00,101.1,101.13,101.05,101.12,50861.0,86.2393,86.2649,86.1967,86.2564,50861.0
2016-01-06 14:55:00,101.09,101.1,101.0,101.02,136737.0,86.2308,86.2393,86.154,86.1711,136737.0
2016-01-06 15:00:00,101.02,101.09,100.95,101.09,76691.0,86.1711,86.2308,86.1114,86.2308,76691.0
2016-01-06 15:05:00,101.09,101.16,101.07,101.15,31040.0,86.2308,86.2905,86.2137,86.282,31040.0
2016-01-06 15:10:00,101.16,101.22,101.1,101.21,59587.0,86.2905,86.3417,86.2393,86.3332,59587.0
2016-01-06 15:15:00,101.21,101.3,101.16,101.3,28612.0,86.3332,86.4099,86.2905,86.4099,28612.0
2016-01-06 15:20:00,101.29,101.37,101.24,101.35,43534.0,86.4014,86.4697,86.3588,86.4526,43534.0
2016-01-06 15:25:00,101.37,101.45,101.31,101.41,76094.0,86.4697,86.5379,86.4185,86.5038,76094.0
2016-01-06 15:30:00,101.42,101.52,101.41,101.52,81930.0,86.5123,86.5976,86.5038,86.5976,81930.0
2016-01-06 15:35:00,101.51,101.62,101.45,101.6,84387.0,86.5891,86.6829,86.5379,86.6658,84387.0
2016-01-06 15:40:00,101.6,101.6,101.48,101.52,51492.0,86.6658,86.6658,86.5635,86.5976,51492.0
2016-01-06 15:45:00,101.54,101.55,101.42,101.49,42438.0,86.6147,86.6232,86.5123,86.572,42438.0
2016-01-06 15:50:00,101.49,101.49,101.31,101.42,76362.0,86.572,86.572,86.4185,86.5123,76362.0
2016-01-06 15:55:00,101.42,101.58,101.38,101.58,130718.0,86.5123,86.6488,86.4782,86.6488,130718.0
2016-01-07 09:30:00,99.9,100.0,99.57,99.68,286380.0,85.2157,85.301,84.9342,85.0281,286380.0
2016-01-07 09:35:00,99.7,100.16,99.67,100.12,45712.0,85.0451,85.4375,85.0195,85.4034,45712.0
2016-01-07 09:40:00,100.13,100.24,100.04,100.12,53312.0,85.4119,85.5057,85.3351,85.4034,53312.0
2016-01-07 09:45:00,100.09,100.31,100.05,100.3,41942.0,85.3778,85.5655,85.3437,85.5569,41942.0
2016-01-07 09:50:00,100.29,100.41,100.24,100.27,43515.0,85.5484,85.6508,85.5057,85.5313,43515.0
2016-01-07 09:55:00,100.27,100.27,100.13,100.18,27973.0,85.5313,85.5313,85.4119,85.4546,27973.0
2016-01-07 10:00:00,100.18,100.21,100.02,100.03,23852.0,85.4546,85.4802,85.3181,85.3266,23852.0
2016-01-07 10:05:00,100.0,100.04,99.94,100.0,33469.0,85.301,85.3351,85.2498,85.301,33469.0
2016-01-07 10:10:00,99.99,100.14,99.91,100.12,33727.0,85.2925,85.4204,85.2243,85.4034,33727.0
2016-01-07 10:15:00,100.14,100.27,100.1,100.25,64542.0,85.4204,85.5313,85.3863,85.5143,64542.0
2016-01-07 10:20:00,100.27,100.31,100.02,100.05,57810.0,85.5313,85.5655,85.3181,85.3437,57810.0
2016-01-07 10:25:00,100.05,100.27,100.05,100.21,36211.0,85.3437,85.5313,85.3437,85.4802,36211.0
2016-01-07 10:30:00,100.22,100.55,100.22,100.55,46657.0,85.4887,85.7702,85.4887,85.7702,46657.0
2016-01-07 10:35:00,100.53,100.59,100.45,100.55,50279.0,85.7531,85.8043,85.6849,85.7702,50279.0
2016-01-07 10:40:00,100.55,100.57,100.41,100.42,45762.0,85.7702,85.7872,85.6508,85.6593,45762.0
2016-01-07 10:45:00,100.41,100.57,100.39,100.52,50995.0,85.6508,85.7872,85.6337,85.7446,50995.0
2016-01-07 10:50:00,100.54,100.76,100.51,100.7,35093.0,85.7617,85.9493,85.7361,85.8981,35093.0
2016-01-07 10:55:00,100.72,100.8,100.68,100.7,52246.0,85.9152,85.9834,85.8811,85.8981,52246.0
2016-01-07 11:00:00,100.69,100.77,100.62,100.64,41247.0,85.8896,85.9578,85.8299,85.847,41247.0
2016-01-07 11:05:00,100.63,100.67,100.53,100.55,46367.0,85.8384,85.8725,85.7531,85.7702,46367.0
2016-01-07 11:10:00,100.53,100.59,100.4,100.44,57073.0,85.7531,85.8043,85.6422,85.6764,57073.0
2016-01-07 11:15:00,100.4,100.49,100.39,100.41,30894.0,85.6422,85.719,85.6337,85.6508,30894.0
2016-01-07 11:20:00,100.43,100.49,100.28,100.32,46915.0,85.6678,85.719,85.5399,85.574,46915.0
2016-01-07 11:25:00,100.34,100.47,100.33,100.41,28290.0,85.5911,85.7019,85.5825,85.6508,28290.0
2016-01-07 11:30:00,100.4,100.47,100.33,100.4,38215.0,85.6422,85.7019,85.5825,85.6422,38215.0
2016-01-07 11:35:00,100.41,100.48,100.36,100.45,39164.0,85.6508,85.7105,85.6081,85.6849,39164.0
2016-01-07 11:40:00,100.46,100.52,100.39,100.48,52529.0,85.6934,85.7446,85.6337,85.7105,52529.0
2016-01-07 11:45:00,100.47,100.47,100.18,100.25,43978.0,85.7019,85.7019,85.4546,85.5143,43978.0
2016-01-07 11:50:00,100.25,100.31,100.17,100.22,42026.0,85.5143,85.5655,85.446,85.4887,42026.0
2016-01-07 11:55:00,100.23,100.29,100.19,100.2,60099.0,85.4972,85.5484,85.4631,85.4716,60099.0
2016-01-07 12:00:00,100.18,100.27,100.16,100.23,44184.0,85.4546,85.5313,85.4375,85.4972,44184.0
2016-01-07 12:05:00,100.23,100.25,100.12,100.18,53920.0,85.4972,85.5143,85.4034,85.4546,53920.0
2016-01-07 12:10:00,100.19,100.25,100.13,100.19,44062.0,85.4631,85.5143,85.4119,85.4631,44062.0
2016-01-07 12:15:00,100.19,100.32,100.16,100.24,46974.0,85.4631,85.574,85.4375,85.5057,46974.0
2016-01-07 12:20:00,100.24,100.28,100.15,100.16,48488.0,85.5057,85.5399,85.429,85.4375,48488.0
2016-01-07 12:25:00,100.17,100.19,100.11,100.12,36342.0,85.446,85.4631,85.3949,85.4034,36342.0
2016-01-07 12:30:00,100.12,100.21,100.12,100.18,56243.0,85.4034,85.4802,85.4034,85.4546,56243.0
2016-01-07 12:35:00,100.18,100.19,99.95,99.98,62624.0,85.4546,85.4631,85.2584,85.284,62624.0
2016-01-07 12:40:00,99.96,100.03,99.96,100.0,51028.0,85.2669,85.3266,85.2669,85.301,51028.0
2016-01-07 12:45:00,100.01,100.12,99.99,100.09,48923.0,85.3096,85.4034,85.2925,85.3778,48923.0
2016-01-07 12:50:00,100.1,100.1,100.0,100.0,68271.0,85.3863,85.3863,85.301,85.301,68271.0
2016-01-07 12:55:00,100.01,100.06,99.88,99.92,69539.0,85.3096,85.3522,85.1987,85.2328,69539.0
2016-01-07 13:00:00,99.91,99.94,99.81,99.83,41342.0,85.2243,85.2498,85.139,85.156,41342.0
2016-01-07 13:05:00,99.84,99.84,99.65,99.69,79628.0,85.1645,85.1645,85.0025,85.0366,79628.0
2016-01-07 13:10:00,99.67,99.67,99.48,99.58,179194.0,85.0195,85.0195,84.8575,84.9428,179194.0
2016-01-07 13:15:00,99.57,99.58,99.44,99.46,51585.0,84.9342,84.9428,84.8233,84.8404,51585.0
2016-01-07 13:20:00,99.45,99.46,99.29,99.41,108639.0,84.8319,84.8404,84.6954,84.7978,108639.0
2016-01-07 13:25:00,99.42,99.55,99.42,99.45,74913.0,84.8063,84.9172,84.8063,84.8319,74913.0
2016-01-07 13:30:00,99.42,99.45,99.25,99.35,78956.0,84.8063,84.8319,84.6613,84.7466,78956.0
2016-01-07 13:35:00,99.35,99.39,99.04,99.15,104769.0,84.7466,84.7807,84.4821,84.576,104769.0
2016-01-07 13:40:00,99.13,99.27,99.03,99.25,93554.0,84.5589,84.6783,84.4736,84.6613,93554.0
2016-01-07 13:45:00,99.24,99.35,99.2,99.34,63427.0,84.6527,84.7466,84.6186,84.738,63427.0
2016-01-07 13:50:00,99.34,99.43,99.31,99.42,64330.0,84.738,84.8148,84.7125,84.8063,64330.0
2016-01-07 13:55:00,99.42,99.45,99.25,99.27,59974.0,84.8063,84.8319,84.6613,84.6783,59974.0
2016-01-07 14:00:00,99.27,99.35,99.16,99.23,73772.0,84.6783,84.7466,84.5845,84.6442,73772.0
2016-01-07 14:05:00,99.21,99.28,99.12,99.19,55881.0,84.6271,84.6869,84.5504,84.6101,55881.0
2016-01-07 14:10:00,99.19,99.36,99.13,99.2,67692.0,84.6101,84.7551,84.5589,84.6186,67692.0
2016-01-07 14:15:00,99.21,99.37,99.17,99.36,62602.0,84.6271,84.7636,84.593,84.7551,62602.0
2016-01-07 14:20:00,99.35,99.38,99.23,99.25,66951.0,84.7466,84.7722,84.6442,84.6613,66951.0
2016-01-07 14:25:00,99.25,99.29,99.11,99.12,83186.0,84.6613,84.6954,84.5418,84.5504,83186.0
2016-01-07 14:30:00,99.12,99.25,99.0,99.1,146364.0,84.5504,84.6613,84.448,84.5333,146364.0
2016-01-07 14:35:00,99.1,99.33,99.09,99.32,157825.0,84.5333,84.7295,84.5248,84.721,157825.0
2016-01-07 14:40:00,99.33,99.48,99.26,99.46,98436.0,84.7295,84.8575,84.6698,84.8404,98436.0
2016-01-07 14:45:00,99.47,99.6,99.41,99.6,91964.0,84.8489,84.9598,84.7978,84.9598,91964.0
2016-01-07 14:50:00,99.59,99.63,99.46,99.47,90563.0,84.9513,84.9854,84.8404,84.8489,90563.0
2016-01-07 14:55:00,99.49,99.52,99.25,99.26,78772.0,84.866,84.8916,84.6613,84.6698,78772.0
2016-01-07 15:00:00,99.25,99.28,99.1,99.13,89202.0,84.6613,84.6869,84.5333,84.5589,89202.0
2016-01-07 15:05:00,99.16,99.33,99.11,99.33,74147.0,84.5845,84.7295,84.5418,84.7295,74147.0
2016-01-07 15:10:00,99.33,99.41,99.17,99.24,142407.0,84.7295,84.7978,84.593,84.6527,142407.0
2016-01-07 15:15:00,99.23,99.3,99.12,99.19,135146.0,84.6442,84.7039,84.5504,84.6101,135146.0
2016-01-07 15:20:00,99.18,99.18,99.0,99.08,123530.0,84.6016,84.6016,84.448,84.5163,123530.0
2016-01-07 15:25:00,99.07,99.07,98.89,98.89,1617002.0,84.5077,84.5077,84.3542,84.3542,1617002.0
2016-01-07 15:30:00,98.89,99.25,98.87,99.24,422279.0,84.3542,84.6613,84.3371,84.6527,422279.0
2016-01-07 15:35:00,99.25,99.41,99.16,99.34,127200.0,84.6613,84.7978,84.5845,84.738,127200.0
2016-01-07 15:40:00,99.35,99.38,99.19,99.21,178522.0,84.7466,84.7722,84.6101,84.6271,178522.0
2016-01-07 15:45:00,99.16,99.52,99.15,99.42,113818.0,84.5845,84.8916,84.576,84.8063,113818.0
2016-01-07 15:50:00,99.4,99.42,99.27,99.35,141475.0,84.7892,84.8063,84.6783,84.7466,141475.0
2016-01-07 15:55:00,99.34,99.46,99.09,99.09,160312.0,84.738,84.8404,84.5248,84.5248,160312.0
2016-01-08 09:30:00,99.61,99.99,99.5,99.91,661531.0,84.9684,85.2925,84.8745,85.2243,661531.0
2016-01-08 09:35:00,99.89,99.9,99.6,99.68,208741.0,85.2072,85.2157,84.9598,85.0281,208741.0
2016-01-08 09:40:00,99.68,99.74,99.43,99.43,66192.0,85.0281,85.0792,84.8148,84.8148,66192.0
2016-01-08 09:45:00,99.46,99.69,99.42,99.63,43192.0,84.8404,85.0366,84.8063,84.9854,43192.0
2016-01-08 09:50:00,99.61,99.68,99.5,99.57,118751.0,84.9684,85.0281,84.8745,84.9342,118751.0
2016-01-08 09:55:00,99.58,99.76,99.57,99.73,58024.0,84.9428,85.0963,84.9342,85.0707,58024.0
2016-01-08 10:00:00,99.72,99.72,99.29,99.36,67837.0,85.0622,85.0622,84.6954,84.7551,67837.0
2016-01-08 10:05:00,99.34,99.4,99.23,99.24,49381.0,84.738,84.7892,84.6442,84.6527,49381.0
2016-01-08 10:10:00,99.2,99.28,99.08,99.16,157827.0,84.6186,84.6869,84.5163,84.5845,157827.0
2016-01-08 10:15:00,99.15,99.33,99.13,99.22,40092.0,84.576,84.7295,84.5589,84.6357,40092.0
2016-01-08 10:20:00,99.21,99.27,99.13,99.24,63462.0,84.6271,84.6783,84.5589,84.6527,63462.0
2016-01-08 10:25:00,99.25,99.44,99.23,99.32,58617.0,84.6613,84.8233,84.6442,84.721,58617.0
2016-01-08 10:30:00,99.34,99.46,99.33,99.4,35080.0,84.738,84.8404,84.7295,84.7892,35080.0
2016-01-08 10:35:00,99.4,99.42,99.14,99.18,43180.0,84.7892,84.8063,84.5674,84.6016,43180.0
2016-01-08 10:40:00,99.18,99.19,99.1,99.13,24827.0,84.6016,84.6101,84.5333,84.5589,24827.0
2016-01-08 10:45:00,99.11,99.4,99.1,99.36,67746.0,84.5418,84.7892,84.5333,84.7551,67746.0
2016-01-08 10:50:00,99.34,99.34,99.11,99.12,38707.0,84.738,84.738,84.5418,84.5504,38707.0
2016-01-08 10:55:00,99.1,99.24,99.03,99.14,82949.0,84.5333,84.6527,84.4736,84.5674,82949.0
2016-01-08 11:00:00,99.14,99.29,99.13,99.15,37297.0,84.5674,84.6954,84.5589,84.576,37297.0
2016-01-08 11:05:00,99.19,99.26,99.04,99.15,56820.0,84.6101,84.6698,84.4821,84.576,56820.0
2016-01-08 11:10:00,99.15,99.16,98.97,99.0,118586.0,84.576,84.5845,84.4224,84.448,118586.0
2016-01-08 11:15:00,99.0,99.01,98.92,98.95,219382.0,84.448,84.4565,84.3798,84.4054,219382.0
2016-01-08 11:20:00,98.92,98.94,98.82,98.91,44445.0,84.3798,84.3968,84.2945,84.3712,44445.0
2016-01-08 11:25:00,98.88,98.89,98.7,98.77,57333.0,84.3457,84.3542,84.1921,84.2518,57333.0
2016-01-08 11:30:00,98.78,98.78,98.52,98.54,74083.0,84.2604,84.2604,84.0386,84.0556,74083.0
2016-01-08 11:35:00,98.52,98.67,98.48,98.65,100908.0,84.0386,84.1665,84.0045,84.1495,100908.0
2016-01-08 11:40:00,98.66,98.73,98.5,98.71,136988.0,84.158,84.2177,84.0215,84.2006,136988.0
2016-01-08 11:45:00,98.7,98.82,98.68,98.82,73260.0,84.1921,84.2945,84.1751,84.2945,73260.0
2016-01-08 11:50:00,98.8,98.98,98.75,98.96,46087.0,84.2774,84.431,84.2348,84.4139,46087.0
2016-01-08 11:55:00,98.96,99.07,98.92,99.03,35877.0,84.4139,84.5077,84.3798,84.4736,35877.0
2016-01-08 12:00:00,99.04,99.12,98.96,98.98,45928.0,84.4821,84.5504,84.4139,84.431,45928.0
2016-01-08 12:05:00,99.03,99.19,99.02,99.18,143675.0,84.4736,84.6101,84.4651,84.6016,143675.0
2016-01-08 12:10:00,99.17,99.22,99.08,99.16,93737.0,84.593,84.6357,84.5163,84.5845,93737.0
2016-01-08 12:15:00,99.16,99.3,99.12,99.25,70552.0,84.5845,84.7039,84.5504,84.6613,70552.0
2016-01-08 12:20:00,99.26,99.37,99.22,99.34,27925.0,84.6698,84.7636,84.6357,84.738,27925.0
2016-01-08 12:25:00,99.32,99.4,99.28,99.39,25878.0,84.721,84.7892,84.6869,84.7807,25878.0
2016-01-08 12:30:00,99.36,99.36,99.22,99.25,21833.0,84.7551,84.7551,84.6357,84.6613,21833.0
2016-01-08 12:35:00,99.22,99.29,99.13,99.13,44433.0,84.6357,84.6954,84.5589,84.5589,44433.0
2016-01-08 12:40:00,99.15,99.18,99.09,99.15,29782.0,84.576,84.6016,84.5248,84.576,29782.0
2016-01-08 12:45:00,99.13,99.28,99.11,99.23,37233.0,84.5589,84.6869,84.5418,84.6442,37233.0
2016-01-08 12:50:00,99.24,99.24,99.09,99.21,41741.0,84.6527,84.6527,84.5248,84.6271,41741.0
2016-01-08 12:55:00,99.21,99.21,99.15,99.16,20797.0,84.6271,84.6271,84.576,84.5845,20797.0
2016-01-08 13:00:00,99.15,99.26,99.12,99.13,38267.0,84.576,84.6698,84.5504,84.5589,38267.0
2016-01-08 13:05:00,99.13,99.13,98.94,98.99,38470.0,84.5589,84.5589,84.3968,84.4395,38470.0
2016-01-08 13:10:00,98.99,98.99,98.92,98.96,35351.0,84.4395,84.4395,84.3798,84.4139,35351.0
2016-01-08 13:15:00,98.95,99.03,98.9,99.02,23364.0,84.4054,84.4736,84.3627,84.4651,23364.0
2016-01-08 13:20:00,98.97,99.05,98.84,98.86,46558.0,84.4224,84.4907,84.3115,84.3286,46558.0
2016-01-08 13:25:00,98.84,98.95,98.79,98.88,41012.0,84.3115,84.4054,84.2689,84.3457,41012.0
2016-01-08 13:30:00,98.88,99.01,98.87,99.01,32279.0,84.3457,84.4565,84.3371,84.4565,32279.0
2016-01-08 13:35:00,99.01,99.16,99.01,99.13,25560.0,84.4565,84.5845,84.4565,84.5589,25560.0
2016-01-08 13:40:00,99.14,99.17,99.09,99.11,28814.0,84.5674,84.593,84.5248,84.5418,28814.0
2016-01-08 13:45:00,99.1,99.1,98.93,98.95,150980.0,84.5333,84.5333,84.3883,84.4054,150980.0
2016-01-08 13:50:00,98.97,99.04,98.94,98.99,41594.0,84.4224,84.4821,84.3968,84.4395,41594.0
2016-01-08 13:55:00,99.0,99.01,98.87,98.92,19490.0,84.448,84.4565,84.3371,84.3798,19490.0
2016-01-08 14:00:00,98.93,99.11,98.91,99.09,61636.0,84.3883,84.5418,84.3712,84.5248,61636.0
2016-01-08 14:05:00,99.1,99.11,99.02,99.04,88338.0,84.5333,84.5418,84.4651,84.4821,88338.0
2016-01-08 14:10:00,99.04,99.04,98.86,98.86,43599.0,84.4821,84.4821,84.3286,84.3286,43599.0
2016-01-08 14:15:00,98.86,98.95,98.79,98.93,62787.0,84.3286,84.4054,84.2689,84.3883,62787.0
2016-01-08 14:20:00,98.91,98.93,98.75,98.77,59281.0,84.3712,84.3883,84.2348,84.2518,59281.0
2016-01-08 14:25:00,98.75,98.75,98.66,98.69,47541.0,84.2348,84.2348,84.158,84.1836,47541.0
2016-01-08 14:30:00,98.67,98.8,98.64,98.74,51655.0,84.1665,84.2774,84.1409,84.2262,51655.0
2016-01-08 14:35:00,98.75,98.75,98.61,98.67,37010.0,84.2348,84.2348,84.1153,84.1665,37010.0
2016-01-08 14:40:00,98.66,98.9,98.6,98.9,45227.0,84.158,84.3627,84.1068,84.3627,45227.0
2016-01-08 14:45:00,98.9,98.95,98.85,98.87,47624.0,84.3627,84.4054,84.3201,84.3371,47624.0
2016-01-08 14:50:00,98.87,98.9,98.71,98.82,102997.0,84.3371,84.3627,84.2006,84.2945,102997.0
2016-01-08 14:55:00,98.81,98.81,98.65,98.69,65305.0,84.2859,84.2859,84.1495,84.1836,65305.0
2016-01-08 15:00:00,98.69,98.82,98.64,98.77,75672.0,84.1836,84.2945,84.1409,84.2518,75672.0
2016-01-08 15:05:00,98.78,98.81,98.69,98.73,55617.0,84.2604,84.2859,84.1836,84.2177,55617.0
2016-01-08 15:10:00,98.73,98.78,98.59,98.68,67103.0,84.2177,84.2604,84.0983,84.1751,67103.0
2016-01-08 15:15:00,98.69,98.8,98.62,98.62,81807.0,84.1836,84.2774,84.1239,84.1239,81807.0
2016-01-08 15:20:00,98.61,98.68,98.56,98.64,38571.0,84.1153,84.1751,84.0727,84.1409,38571.0
2016-01-08 15:25:00,98.66,98.68,98.46,98.5,98718.0,84.158,84.1751,83.9874,84.0215,98718.0
2016-01-08 15:30:00,98.48,98.49,98.33,98.34,139843.0,84.0045,84.013,83.8765,83.885,139843.0
2016-01-08 15:35:00,98.35,98.42,98.24,98.27,95513.0,83.8936,83.9533,83.7997,83.8253,95513.0
2016-01-08 15:40:00,98.26,98.34,98.15,98.22,125412.0,83.8168,83.885,83.723,83.7827,125412.0
2016-01-08 15:45:00,98.21,98.22,98.01,98.01,133034.0,83.7741,83.7827,83.6035,83.6035,133034.0
2016-01-08 15:50:00,98.01,98.09,97.83,97.86,236045.0,83.6035,83.6718,83.45,83.4756,236045.0
2016-01-08 15:55:00,97.86,98.0,97.78,97.93,134850.0,83.4756,83.595,83.4073,83.5353,134850.0
2016-01-11 09:30:00,98.55,98.67,98.5,98.6,180711.0,84.0642,84.1665,84.0215,84.1068,180711.0
2016-01-11 09:35:00,98.58,98.63,98.25,98.35,71921.0,84.0898,84.1324,83.8083,83.8936,71921.0
2016-01-11 09:40:00,98.31,98.39,98.21,98.28,49880.0,83.8594,83.9277,83.7741,83.8338,49880.0
2016-01-11 09:45:00,98.3,98.32,98.06,98.06,49932.0,83.8509,83.868,83.6462,83.6462,49932.0
2016-01-11 09:50:00,98.05,98.07,97.97,97.97,37477.0,83.6377,83.6547,83.5694,83.5694,37477.0
2016-01-11 09:55:00,97.97,98.0,97.87,97.98,84957.0,83.5694,83.595,83.4841,83.5779,84957.0
2016-01-11 10:00:00,97.93,98.11,97.91,98.0,49793.0,83.5353,83.6888,83.5182,83.595,49793.0
2016-01-11 10:05:00,97.99,98.1,97.89,98.03,55548.0,83.5865,83.6803,83.5012,83.6206,55548.0
2016-01-11 10:10:00,98.04,98.19,98.0,98.03,30818.0,83.6291,83.7571,83.595,83.6206,30818.0
2016-01-11 10:15:00,98.02,98.03,97.8,97.9,56137.0,83.6121,83.6206,83.4244,83.5097,56137.0
2016-01-11 10:20:00,97.91,98.09,97.9,98.08,42633.0,83.5182,83.6718,83.5097,83.6632,42633.0
2016-01-11 10:25:00,98.07,98.1,97.97,98.05,114208.0,83.6547,83.6803,83.5694,83.6377,114208.0
2016-01-11 10:30:00,98.07,98.29,98.07,98.29,41446.0,83.6547,83.8424,83.6547,83.8424,41446.0
2016-01-11 10:35:00,98.3,98.34,98.15,98.15,29079.0,83.8509,83.885,83.723,83.723,29079.0
2016-01-11 10:40:00,98.18,98.27,98.06,98.22,44151.0,83.7485,83.8253,83.6462,83.7827,44151.0
2016-01-11 10:45:00,98.21,98.21,97.9,97.98,45981.0,83.7741,83.7741,83.5097,83.5779,45981.0
2016-01-11 10:50:00,98.0,98.02,97.7,97.73,118788.0,83.595,83.6121,83.3391,83.3647,118788.0
2016-01-11 10:55:00,97.74,97.8,97.6,97.66,50806.0,83.3732,83.4244,83.2538,83.305,50806.0
2016-01-11 11:00:00,97.63,97.67,97.52,97.55,89830.0,83.2794,83.3135,83.1856,83.2112,89830.0
2016-01-11 11:05:00,97.55,97.55,97.44,97.54,94788.0,83.2112,83.2112,83.1173,83.2026,94788.0
2016-01-11 11:10:00,97.54,97.66,97.53,97.65,50079.0,83.2026,83.305,83.1941,83.2965,50079.0
2016-01-11 11:15:00,97.67,97.84,97.64,97.76,45939.0,83.3135,83.4585,83.2879,83.3903,45939.0
2016-01-11 11:20:00,97.73,97.78,97.61,97.66,83625.0,83.3647,83.4073,83.2623,83.305,83625.0
2016-01-11 11:25:00,97.66,97.73,97.61,97.71,29089.0,83.305,83.3647,83.2623,83.3476,29089.0
2016-01-11 11:30:00,97.67,97.68,97.51,97.57,23091.0,83.3135,83.322,83.177,83.2282,23091.0
2016-01-11 11:35:00,97.55,97.82,97.52,97.72,70753.0,83.2112,83.4415,83.1856,83.3562,70753.0
2016-01-11 11:40:00,97.76,97.94,97.74,97.78,81566.0,83.3903,83.5438,83.3732,83.4073,81566.0
2016-01-11 11:45:00,97.78,97.95,97.77,97.91,41705.0,83.4073,83.5524,83.3988,83.5182,41705.0
2016-01-11 11:50:00,97.9,98.11,97.88,98.04,48901.0,83.5097,83.6888,83.4926,83.6291,48901.0
2016-01-11 11:55:00,98.03,98.07,97.92,97.97,27955.0,83.6206,83.6547,83.5268,83.5694,27955.0
2016-01-11 12:00:00,97.95,97.99,97.87,97.91,42949.0,83.5524,83.5865,83.4841,83.5182,42949.0
2016-01-11 12:05:00,97.88,97.95,97.85,97.87,25060.0,83.4926,83.5524,83.4671,83.4841,25060.0
2016-01-11 12:10:00,97.86,97.91,97.78,97.8,39037.0,83.4756,83.5182,83.4073,83.4244,39037.0
2016-01-11 12:15:00,97.79,97.83,97.64,97.69,42649.0,83.4159,83.45,83.2879,83.3306,42649.0
2016-01-11 12:20:00,97.71,97.72,97.56,97.63,52066.0,83.3476,83.3562,83.2197,83.2794,52066.0
2016-01-11 12:25:00,97.63,97.64,97.5,97.53,54385.0,83.2794,83.2879,83.1685,83.1941,54385.0
2016-01-11 12:30:00,97.54,97.64,97.54,97.61,16531.0,83.2026,83.2879,83.2026,83.2623,16531.0
2016-01-11 12:35:00,97.62,97.69,97.53,97.55,26397.0,83.2709,83.3306,83.1941,83.2112,26397.0
2016-01-11 12:40:00,97.52,97.6,97.45,97.56,34281.0,83.1856,83.2538,83.1259,83.2197,34281.0
2016-01-11 12:45:00,97.59,97.63,97.53,97.54,23004.0,83.2453,83.2794,83.1941,83.2026,23004.0
2016-01-11 12:50:00,97.56,97.61,97.45,97.45,41791.0,83.2197,83.2623,83.1259,83.1259,41791.0
2016-01-11 12:55:00,97.44,97.55,97.41,97.54,29205.0,83.1173,83.2112,83.0917,83.2026,29205.0
2016-01-11 13:00:00,97.54,97.65,97.47,97.63,41312.0,83.2026,83.2965,83.1429,83.2794,41312.0
2016-01-11 13:05:00,97.62,97.63,97.47,97.49,19594.0,83.2709,83.2794,83.1429,83.16,19594.0
2016-01-11 13:10:00,97.51,97.51,97.25,97.25,105656.0,83.177,83.177,82.9552,82.9552,105656.0
2016-01-11 13:15:00,97.28,97.42,97.27,97.4,29903.0,82.9808,83.1003,82.9723,83.0832,29903.0
2016-01-11 13:20:00,97.42,97.42,97.31,97.33,34947.0,83.1003,83.1003,83.0064,83.0235,34947.0
2016-01-11 13:25:00,97.32,97.33,97.14,97.16,34946.0,83.015,83.0235,82.8614,82.8785,34946.0
2016-01-11 13:30:00,97.17,97.26,97.14,97.17,242255.0,82.887,82.9638,82.8614,82.887,242255.0
2016-01-11 13:35:00,97.18,97.21,97.02,97.1,87086.0,82.8955,82.9211,82.7591,82.8273,87086.0
2016-01-11 13:40:00,97.1,97.12,97.0,97.01,61005.0,82.8273,82.8444,82.742,82.7505,61005.0
2016-01-11 13:45:00,97.02,97.03,96.84,96.86,149876.0,82.7591,82.7676,82.6055,82.6226,149876.0
2016-01-11 13:50:00,96.85,96.93,96.78,96.93,53598.0,82.614,82.6823,82.5543,82.6823,53598.0
2016-01-11 13:55:00,96.94,97.0,96.92,96.94,50772.0,82.6908,82.742,82.6738,82.6908,50772.0
2016-01-11 14:00:00,96.95,97.09,96.86,97.06,91720.0,82.6993,82.8188,82.6226,82.7932,91720.0
2016-01-11 14:05:00,97.05,97.2,97.04,97.19,83206.0,82.7846,82.9126,82.7761,82.9041,83206.0
2016-01-11 14:10:00,97.2,97.41,97.17,97.18,151563.0,82.9126,83.0917,82.887,82.8955,151563.0
2016-01-11 14:15:00,97.19,97.44,97.17,97.38,80955.0,82.9041,83.1173,82.887,83.0661,80955.0
2016-01-11 14:20:00,97.39,97.43,97.26,97.4,62236.0,83.0747,83.1088,82.9638,83.0832,62236.0
2016-01-11 14:25:00,97.42,97.53,97.34,97.47,89337.0,83.1003,83.1941,83.032,83.1429,89337.0
2016-01-11 14:30:00,97.49,97.54,97.37,97.43,58146.0,83.16,83.2026,83.0576,83.1088,58146.0
2016-01-11 14:35:00,97.44,97.51,97.34,97.51,75920.0,83.1173,83.177,83.032,83.177,75920.0
2016-01-11 14:40:00,97.51,97.6,97.44,97.51,164687.0,83.177,83.2538,83.1173,83.177,164687.0
2016-01-11 14:45:00,97.49,97.54,97.43,97.44,136590.0,83.16,83.2026,83.1088,83.1173,136590.0
2016-01-11 14:50:00,97.44,97.44,97.32,97.33,146960.0,83.1173,83.1173,83.015,83.0235,146960.0
2016-01-11 14:55:00,97.33,97.38,97.26,97.32,138572.0,83.0235,83.0661,82.9638,83.015,138572.0
2016-01-11 15:00:00,97.32,97.42,97.32,97.36,172901.0,83.015,83.1003,83.015,83.0491,172901.0
2016-01-11 15:05:00,97.36,97.37,97.14,97.22,169275.0,83.0491,83.0576,82.8614,82.9297,169275.0
2016-01-11 15:10:00,97.21,97.21,97.07,97.09,251791.0,82.9211,82.9211,82.8017,82.8188,251791.0
2016-01-11 15:15:00,97.1,97.14,96.98,97.12,93988.0,82.8273,82.8614,82.7249,82.8444,93988.0
2016-01-11 15:20:00,97.11,97.47,97.08,97.46,96898.0,82.8358,83.1429,82.8102,83.1344,96898.0
2016-01-11 15:25:00,97.46,97.85,97.43,97.79,105755.0,83.1344,83.4671,83.1088,83.4159,105755.0
2016-01-11 15:30:00,97.8,98.03,97.76,97.99,94268.0,83.4244,83.6206,83.3903,83.5865,94268.0
2016-01-11 15:35:00,98.02,98.21,97.91,98.1,94753.0,83.6121,83.7741,83.5182,83.6803,94753.0
2016-01-11 15:40:00,98.09,98.23,98.04,98.21,83193.0,83.6718,83.7912,83.6291,83.7741,83193.0
2016-01-11 15:45:00,98.23,98.23,97.9,97.94,109150.0,83.7912,83.7912,83.5097,83.5438,109150.0
2016-01-11 15:50:00,97.95,98.12,97.95,98.1,103262.0,83.5524,83.6974,83.5524,83.6803,103262.0
2016-01-11 15:55:00,98.11,98.12,97.87,97.88,142589.0,83.6888,83.6974,83.4841,83.4926,142589.0
2016-01-12 09:30:00,98.8,98.83,98.57,98.76,119861.0,84.2774,84.303,84.0812,84.2433,119861.0
2016-01-12 09:35:00,98.81,98.98,98.74,98.96,31648.0,84.2859,84.431,84.2262,84.4139,31648.0
2016-01-12 09:40:00,98.97,99.1,98.96,99.05,59302.0,84.4224,84.5333,84.4139,84.4907,59302.0
2016-01-12 09:45:00,99.05,99.17,99.05,99.05,32594.0,84.4907,84.593,84.4907,84.4907,32594.0
2016-01-12 09:50:00,99.1,99.14,98.92,98.94,39211.0,84.5333,84.5674,84.3798,84.3968,39211.0
2016-01-12 09:55:00,98.91,99.02,98.84,98.86,20374.0,84.3712,84.4651,84.3115,84.3286,20374.0
2016-01-12 10:00:00,98.89,98.92,98.71,98.71,37311.0,84.3542,84.3798,84.2006,84.2006,37311.0
2016-01-12 10:05:00,98.71,98.78,98.57,98.6,40941.0,84.2006,84.2604,84.0812,84.1068,40941.0
2016-01-12 10:10:00,98.64,98.76,98.59,98.59,34422.0,84.1409,84.2433,84.0983,84.0983,34422.0
2016-01-12 10:15:00,98.59,98.62,98.43,98.54,53933.0,84.0983,84.1239,83.9618,84.0556,53933.0
2016-01-12 10:20:00,98.56,98.58,98.35,98.39,108693.0,84.0727,84.0898,83.8936,83.9277,108693.0
2016-01-12 10:25:00,98.38,98.46,98.29,98.39,34365.0,83.9192,83.9874,83.8424,83.9277,34365.0
2016-01-12 10:30:00,98.37,98.67,98.37,98.55,65966.0,83.9106,84.1665,83.9106,84.0642,65966.0
2016-01-12 10:35:00,98.59,98.66,98.41,98.46,31835.0,84.0983,84.158,83.9447,83.9874,31835.0
2016-01-12 10:40:00,98.46,98.5,98.28,98.39,34987.0,83.9874,84.0215,83.8338,83.9277,34987.0
2016-01-12 10:45:00,98.38,98.38,98.15,98.16,108815.0,83.9192,83.9192,83.723,83.7315,108815.0
2016-01-12 10:50:00,98.16,98.3,98.15,98.28,39220.0,83.7315,83.8509,83.723,83.8338,39220.0
2016-01-12 10:55:00,98.28,98.4,98.28,98.36,42172.0,83.8338,83.9362,83.8338,83.9021,42172.0
2016-01-12 11:00:00,98.35,98.43,98.26,98.39,45810.0,83.8936,83.9618,83.8168,83.9277,45810.0
2016-01-12 11:05:00,98.35,98.37,98.2,98.26,25944.0,83.8936,83.9106,83.7656,83.8168,25944.0
2016-01-12 11:10:00,98.24,98.24,98.05,98.07,62494.0,83.7997,83.7997,83.6377,83.6547,62494.0
2016-01-12 11:15:00,98.06,98.22,98.02,98.16,32725.0,83.6462,83.7827,83.6121,83.7315,32725.0
2016-01-12 11:20:00,98.16,98.19,98.03,98.04,44364.0,83.7315,83.7571,83.6206,83.6291,44364.0
2016-01-12 11:25:00,98.02,98.04,97.94,97.99,77843.0,83.6121,83.6291,83.5438,83.5865,77843.0
2016-01-12 11:30:00,98.0,98.0,97.84,97.92,25635.0,83.595,83.595,83.4585,83.5268,25635.0
2016-01-12 11:35:00,97.91,97.91,97.66,97.7,47137.0,83.5182,83.5182,83.305,83.3391,47137.0
2016-01-12 11:40:00,97.73,97.92,97.71,97.87,45556.0,83.3647,83.5268,83.3476,83.4841,45556.0
2016-01-12 11:45:00,97.85,98.05,97.77,98.04,40019.0,83.4671,83.6377,83.3988,83.6291,40019.0
2016-01-12 11:50:00,98.03,98.11,97.98,97.99,29812.0,83.6206,83.6888,83.5779,83.5865,29812.0
2016-01-12 11:55:00,97.99,98.11,97.98,98.03,51954.0,83.5865,83.6888,83.5779,83.6206,51954.0
2016-01-12 12:00:00,98.03,98.23,98.01,98.23,34729.0,83.6206,83.7912,83.6035,83.7912,34729.0
2016-01-12 12:05:00,98.22,98.27,98.19,98.19,19147.0,83.7827,83.8253,83.7571,83.7571,19147.0
2016-01-12 12:10:00,98.17,98.18,98.02,98.04,29049.0,83.74,83.7485,83.6121,83.6291,29049.0
2016-01-12 12:15:00,98.05,98.07,97.84,97.85,32343.0,83.6377,83.6547,83.4585,83.4671,32343.0
2016-01-12 12:20:00,97.86,97.87,97.74,97.74,35633.0,83.4756,83.4841,83.3732,83.3732,35633.0
2016-01-12 12:25:00,97.75,97.95,97.74,97.84,46938.0,83.3818,83.5524,83.3732,83.4585,46938.0
2016-01-12 12:30:00,97.81,97.92,97.73,97.73,22831.0,83.4329,83.5268,83.3647,83.3647,22831.0
2016-01-12 12:35:00,97.67,97.7,97.58,97.69,38282.0,83.3135,83.3391,83.2367,83.3306,38282.0
2016-01-12 12:40:00,97.62,97.66,97.52,97.55,42780.0,83.2709,83.305,83.1856,83.2112,42780.0
2016-01-12 12:45:00,97.56,97.75,97.49,97.71,58828.0,83.2197,83.3818,83.16,83.3476,58828.0
2016-01-12 12:50:00,97.74,97.78,97.67,97.75,20496.0,83.3732,83.4073,83.3135,83.3818,20496.0
2016-01-12 12:55:00,97.71,97.73,97.6,97.61,22552.0,83.3476,83.3647,83.2538,83.2623,22552.0
2016-01-12 13:00:00,97.6,97.87,97.6,97.75,58306.0,83.2538,83.4841,83.2538,83.3818,58306.0
2016-01-12 13:05:00,97.75,97.8,97.67,97.75,47179.0,83.3818,83.4244,83.3135,83.3818,47179.0
2016-01-12 13:10:00,97.75,97.94,97.71,97.92,63115.0,83.3818,83.5438,83.3476,83.5268,63115.0
2016-01-12 13:15:00,97.89,97.89,97.76,97.81,17235.0,83.5012,83.5012,83.3903,83.4329,17235.0
2016-01-12 13:20:00,97.82,97.83,97.65,97.65,41188.0,83.4415,83.45,83.2965,83.2965,41188.0
2016-01-12 13:25:00,97.64,97.68,97.58,97.62,21411.0,83.2879,83.322,83.2367,83.2709,21411.0
2016-01-12 13:30:00,97.6,97.71,97.54,97.62,37560.0,83.2538,83.3476,83.2026,83.2709,37560.0
2016-01-12 13:35:00,97.64,97.78,97.58,97.69,54151.0,83.2879,83.4073,83.2367,83.3306,54151.0
2016-01-12 13:40:00,97.69,97.87,97.64,97.87,51821.0,83.3306,83.4841,83.2879,83.4841,51821.0
2016-01-12 13:45:00,97.86,97.88,97.81,97.88,38778.0,83.4756,83.4926,83.4329,83.4926,38778.0
2016-01-12 13:50:00,97.91,97.97,97.82,97.86,34492.0,83.5182,83.5694,83.4415,83.4756,34492.0
2016-01-12 13:55:00,97.86,97.86,97.65,97.65,319586.0,83.4756,83.4756,83.2965,83.2965,319586.0
2016-01-12 14:00:00,97.65,97.71,97.41,97.42,199375.0,83.2965,83.3476,83.0917,83.1003,199375.0
2016-01-12 14:05:00,97.43,97.48,97.35,97.44,73598.0,83.1088,83.1514,83.0405,83.1173,73598.0
2016-01-12 14:10:00,97.43,97.58,97.42,97.46,55700.0,83.1088,83.2367,83.1003,83.1344,55700.0
2016-01-12 14:15:00,97.45,97.45,97.32,97.34,46784.0,83.1259,83.1259,83.015,83.032,46784.0
2016-01-12 14:20:00,97.34,97.59,97.28,97.58,47925.0,83.032,83.2453,82.9808,83.2367,47925.0
2016-01-12 14:25:00,97.59,97.7,97.59,97.63,78248.0,83.2453,83.3391,83.2453,83.2794,78248.0
2016-01-12 14:30:00,97.61,97.84,97.6,97.84,40585.0,83.2623,83.4585,83.2538,83.4585,40585.0
2016-01-12 14:35:00,97.83,98.02,97.81,97.96,62272.0,83.45,83.6121,83.4329,83.5609,62272.0
2016-01-12 14:40:00,97.97,97.98,97.78,97.83,87984.0,83.5694,83.5779,83.4073,83.45,87984.0
2016-01-12 14:45:00,97.82,97.91,97.78,97.81,40103.0,83.4415,83.5182,83.4073,83.4329,40103.0
2016-01-12 14:50:00,97.83,98.1,97.77,98.09,101401.0,83.45,83.6803,83.3988,83.6718,101401.0
2016-01-12 14:55:00,98.1,98.17,98.05,98.14,54769.0,83.6803,83.74,83.6377,83.7144,54769.0
2016-01-12 15:00:00,98.13,98.16,97.94,97.99,47148.0,83.7059,83.7315,83.5438,83.5865,47148.0
2016-01-12 15:05:00,98.01,98.03,97.86,97.87,38296.0,83.6035,83.6206,83.4756,83.4841,38296.0
2016-01-12 15:10:00,97.88,98.01,97.86,97.95,31865.0,83.4926,83.6035,83.4756,83.5524,31865.0
2016-01-12 15:15:00,97.95,98.26,97.95,98.24,77226.0,83.5524,83.8168,83.5524,83.7997,77226.0
2016-01-12 15:20:00,98.26,98.47,98.24,98.47,86508.0,83.8168,83.9959,83.7997,83.9959,86508.0
2016-01-12 15:25:00,98.48,98.57,98.41,98.41,68843.0,84.0045,84.0812,83.9447,83.9447,68843.0
2016-01-12 15:30:00,98.4,98.43,98.27,98.33,76749.0,83.9362,83.9618,83.8253,83.8765,76749.0
2016-01-12 15:35:00,98.34,98.56,98.32,98.37,57326.0,83.885,84.0727,83.868,83.9106,57326.0
2016-01-12 15:40:00,98.35,98.68,98.33,98.67,54337.0,83.8936,84.1751,83.8765,84.1665,54337.0
2016-01-12 15:45:00,98.65,98.73,98.56,98.63,45018.0,84.1495,84.2177,84.0727,84.1324,45018.0
2016-01-12 15:50:00,98.62,98.66,98.51,98.64,76870.0,84.1239,84.158,84.03,84.1409,76870.0
2016-01-12 15:55:00,98.62,98.68,98.57,98.58,32018.0,84.1239,84.1751,84.0812,84.0898,32018.0
2016-01-13 09:30:00,99.0,99.15,98.92,99.02,151532.0,84.448,84.576,84.3798,84.4651,151532.0
2016-01-13 09:35:00,98.99,99.17,98.9,99.17,32947.0,84.4395,84.593,84.3627,84.593,32947.0
2016-01-13 09:40:00,99.2,99.2,99.0,99.0,14879.0,84.6186,84.6186,84.448,84.448,14879.0
2016-01-13 09:45:00,98.99,98.99,98.83,98.9,30178.0,84.4395,84.4395,84.303,84.3627,30178.0
2016-01-13 09:50:00,98.89,98.91,98.69,98.72,32305.0,84.3542,84.3712,84.1836,84.2092,32305.0
2016-01-13 09:55:00,98.73,98.89,98.73,98.79,14620.0,84.2177,84.3542,84.2177,84.2689,14620.0
2016-01-13 10:00:00,98.76,98.95,98.63,98.8,83771.0,84.2433,84.4054,84.1324,84.2774,83771.0
2016-01-13 10:05:00,98.81,98.85,98.67,98.84,23537.0,84.2859,84.3201,84.1665,84.3115,23537.0
2016-01-13 10:10:00,98.85,98.87,98.59,98.6,51680.0,84.3201,84.3371,84.0983,84.1068,51680.0
2016-01-13 10:15:00,98.6,98.61,98.46,98.51,38752.0,84.1068,84.1153,83.9874,84.03,38752.0
2016-01-13 10:20:00,98.52,98.65,98.5,98.64,37576.0,84.0386,84.1495,84.0215,84.1409,37576.0
2016-01-13 10:25:00,98.62,98.64,98.5,98.6,48638.0,84.1239,84.1409,84.0215,84.1068,48638.0
2016-01-13 10:30:00,98.59,98.59,98.18,98.19,99648.0,84.0983,84.0983,83.7485,83.7571,99648.0
2016-01-13 10:35:00,98.2,98.33,98.13,98.14,86454.0,83.7656,83.8765,83.7059,83.7144,86454.0
2016-01-13 10:40:00,98.14,98.42,98.11,98.36,69555.0,83.7144,83.9533,83.6888,83.9021,69555.0
2016-01-13 10:45:00,98.38,98.41,98.25,98.4,41622.0,83.9192,83.9447,83.8083,83.9362,41622.0
2016-01-13 10:50:00,98.43,98.52,98.33,98.39,52286.0,83.9618,84.0386,83.8765,83.9277,52286.0
2016-01-13 10:55:00,98.36,98.56,98.28,98.55,26347.0,83.9021,84.0727,83.8338,84.0642,26347.0
2016-01-13 11:00:00,98.52,98.52,98.29,98.29,34428.0,84.0386,84.0386,83.8424,83.8424,34428.0
2016-01-13 11:05:00,98.33,98.38,98.16,98.2,42771.0,83.8765,83.9192,83.7315,83.7656,42771.0
2016-01-13 11:10:00,98.18,98.44,98.17,98.39,21052.0,83.7485,83.9703,83.74,83.9277,21052.0
2016-01-13 11:15:00,98.4,98.62,98.4,98.62,24144.0,83.9362,84.1239,83.9362,84.1239,24144.0
2016-01-13 11:20:00,98.59,98.64,98.39,98.46,28798.0,84.0983,84.1409,83.9277,83.9874,28798.0
2016-01-13 11:25:00,98.45,98.45,98.31,98.4,13489.0,83.9789,83.9789,83.8594,83.9362,13489.0
2016-01-13 11:30:00,98.38,98.5,98.3,98.43,71602.0,83.9192,84.0215,83.8509,83.9618,71602.0
2016-01-13 11:35:00,98.43,98.56,98.33,98.36,159723.0,83.9618,84.0727,83.8765,83.9021,159723.0
2016-01-13 11:40:00,98.35,98.37,98.25,98.28,94074.0,83.8936,83.9106,83.8083,83.8338,94074.0
2016-01-13 11:45:00,98.26,98.27,98.04,98.05,42366.0,83.8168,83.8253,83.6291,83.6377,42366.0
2016-01-13 11:50:00,98.06,98.13,97.98,98.02,26259.0,83.6462,83.7059,83.5779,83.6121,26259.0
2016-01-13 11:55:00,98.01,98.01,97.84,97.9,43316.0,83.6035,83.6035,83.4585,83.5097,43316.0
2016-01-13 12:00:00,97.91,98.01,97.91,97.93,21880.0,83.5182,83.6035,83.5182,83.5353,21880.0
2016-01-13 12:05:00,97.92,97.94,97.81,97.86,46402.0,83.5268,83.5438,83.4329,83.4756,46402.0
2016-01-13 12:10:00,97.87,97.99,97.81,97.94,19955.0,83.4841,83.5865,83.4329,83.5438,19955.0
2016-01-13 12:15:00,97.95,98.02,97.85,97.9,18706.0,83.5524,83.6121,83.4671,83.5097,18706.0
2016-01-13 12:20:00,97.88,98.03,97.83,97.98,43850.0,83.4926,83.6206,83.45,83.5779,43850.0
2016-01-13 12:25:00,97.97,98.02,97.86,97.96,61639.0,83.5694,83.6121,83.4756,83.5609,61639.0
2016-01-13 12:30:00,97.96,97.96,97.71,97.76,46148.0,83.5609,83.5609,83.3476,83.3903,46148.0
2016-01-13 12:35:00,97.78,97.81,97.68,97.68,25235.0,83.4073,83.4329,83.322,83.322,25235.0
2016-01-13 12:40:00,97.68,97.71,97.61,97.65,27250.0,83.322,83.3476,83.2623,83.2965,27250.0
2016-01-13 12:45:00,97.64,97.73,97.62,97.65,47397.0,83.2879,83.3647,83.2709,83.2965,47397.0
2016-01-13 12:50:00,97.65,97.65,97.48,97.55,42574.0,83.2965,83.2965,83.1514,83.2112,42574.0
2016-01-13 12:55:00,97.53,97.56,97.44,97.52,56663.0,83.1941,83.2197,83.1173,83.1856,56663.0
2016-01-13 13:00:00,97.5,97.52,97.38,97.47,43851.0,83.1685,83.1856,83.0661,83.1429,43851.0
2016-01-13 13:05:00,97.48,97.57,97.44,97.56,33316.0,83.1514,83.2282,83.1173,83.2197,33316.0
2016-01-13 13:10:00,97.55,97.65,97.5,97.56,34824.0,83.2112,83.2965,83.1685,83.2197,34824.0
2016-01-13 13:15:00,97.56,97.59,97.45,97.45,30291.0,83.2197,83.2453,83.1259,83.1259,30291.0
2016-01-13 13:20:00,97.45,97.47,97.33,97.38,40337.0,83.1259,83.1429,83.0235,83.0661,40337.0
2016-01-13 13:25:00,97.36,97.39,97.25,97.27,42904.0,83.0491,83.0747,82.9552,82.9723,42904.0
2016-01-13 13:30:00,97.27,97.34,97.23,97.29,68519.0,82.9723,83.032,82.9382,82.9894,68519.0
2016-01-13 13:35:00,97.3,97.33,97.07,97.09,83792.0,82.9979,83.0235,82.8017,82.8188,83792.0
2016-01-13 13:40:00,97.07,97.15,96.94,96.94,118254.0,82.8017,82.8699,82.6908,82.6908,118254.0
2016-01-13 13:45:00,96.93,96.98,96.85,96.88,132817.0,82.6823,82.7249,82.614,82.6396,132817.0
2016-01-13 13:50:00,96.87,97.06,96.81,96.95,81056.0,82.6311,82.7932,82.5799,82.6993,81056.0
2016-01-13 13:55:00,96.99,97.02,96.74,96.79,68929.0,82.7335,82.7591,82.5202,82.5629,68929.0
2016-01-13 14:00:00,96.78,96.95,96.73,96.8,101846.0,82.5543,82.6993,82.5117,82.5714,101846.0
2016-01-13 14:05:00,96.77,96.88,96.67,96.82,85476.0,82.5458,82.6396,82.4605,82.5885,85476.0
2016-01-13 14:10:00,96.81,96.92,96.74,96.81,123327.0,82.5799,82.6738,82.5202,82.5799,123327.0
2016-01-13 14:15:00,96.8,96.82,96.57,96.68,100907.0,82.5714,82.5885,82.3752,82.469,100907.0
2016-01-13 14:20:00,96.66,96.72,96.53,96.62,77456.0,82.452,82.5032,82.3411,82.4179,77456.0
2016-01-13 14:25:00,96.61,96.69,96.47,96.67,137583.0,82.4093,82.4776,82.2899,82.4605,137583.0
2016-01-13 14:30:00,96.66,96.66,96.08,96.1,261691.0,82.452,82.452,81.9572,81.9743,261691.0
2016-01-13 14:35:00,96.08,96.33,96.01,96.26,73671.0,81.9572,82.1705,81.8975,82.1108,73671.0
2016-01-13 14:40:00,96.25,96.25,95.78,95.84,145430.0,82.1022,82.1022,81.7013,81.7525,145430.0
2016-01-13 14:45:00,95.86,96.06,95.85,96.06,146335.0,81.7696,81.9402,81.761,81.9402,146335.0
2016-01-13 14:50:00,96.05,96.37,96.05,96.35,91937.0,81.9316,82.2046,81.9316,82.1875,91937.0
2016-01-13 14:55:00,96.35,96.42,96.24,96.29,57868.0,82.1875,82.2473,82.0937,82.1364,57868.0
2016-01-13 15:00:00,96.29,96.4,96.21,96.3,47394.0,82.1364,82.2302,82.0681,82.1449,47394.0
2016-01-13 15:05:00,96.32,96.46,96.28,96.31,71874.0,82.1619,82.2814,82.1278,82.1534,71874.0
2016-01-13 15:10:00,96.3,96.32,96.11,96.11,80979.0,82.1449,82.1619,81.9828,81.9828,80979.0
2016-01-13 15:15:00,96.12,96.53,96.09,96.46,122624.0,81.9913,82.3411,81.9658,82.2814,122624.0
2016-01-13 15:20:00,96.46,96.52,96.34,96.48,127230.0,82.2814,82.3326,82.179,82.2984,127230.0
2016-01-13 15:25:00,96.49,96.69,96.45,96.48,133179.0,82.307,82.4776,82.2728,82.2984,133179.0
2016-01-13 15:30:00,96.46,96.58,96.37,96.45,139609.0,82.2814,82.3837,82.2046,82.2728,139609.0
2016-01-13 15:35:00,96.45,96.45,96.19,96.34,177929.0,82.2728,82.2728,82.0511,82.179,177929.0
2016-01-13 15:40:00,96.34,96.5,96.24,96.24,123604.0,82.179,82.3155,82.0937,82.0937,123604.0
2016-01-13 15:45:00,96.24,96.27,95.97,95.98,134437.0,82.0937,82.1193,81.8634,81.8719,134437.0
2016-01-13 15:50:00,95.98,96.09,95.89,96.07,131485.0,81.8719,81.9658,81.7952,81.9487,131485.0
2016-01-13 15:55:00,96.08,96.19,95.99,96.05,248092.0,81.9572,82.0511,81.8805,81.9316,248092.0
2016-01-14 09:30:00,96.36,96.46,96.19,96.23,153214.0,82.1961,82.2814,82.0511,82.0852,153214.0
2016-01-14 09:35:00,96.18,96.25,95.97,95.97,108213.0,82.0425,82.1022,81.8634,81.8634,108213.0
2016-01-14 09:40:00,95.99,96.21,95.89,96.21,59632.0,81.8805,82.0681,81.7952,82.0681,59632.0
2016-01-14 09:45:00,96.19,96.21,95.94,96.01,64715.0,82.0511,82.0681,81.8378,81.8975,64715.0
2016-01-14 09:50:00,96.03,96.03,95.72,95.72,44222.0,81.9146,81.9146,81.6501,81.6501,44222.0
2016-01-14 09:55:00,95.73,95.75,95.39,95.48,124696.0,81.6587,81.6757,81.3686,81.4454,124696.0
2016-01-14 10:00:00,95.49,95.55,95.33,95.49,74885.0,81.454,81.5051,81.3175,81.454,74885.0
2016-01-14 10:05:00,95.49,95.72,95.49,95.56,74719.0,81.454,81.6501,81.454,81.5137,74719.0
2016-01-14 10:10:00,95.52,95.88,95.46,95.87,52825.0,81.4795,81.7866,81.4284,81.7781,52825.0
2016-01-14 10:15:00,95.85,96.16,95.85,96.16,42721.0,81.761,82.0255,81.761,82.0255,42721.0
2016-01-14 10:20:00,96.22,96.5,96.12,96.5,52735.0,82.0766,82.3155,81.9913,82.3155,52735.0
2016-01-14 10:25:00,96.48,96.67,96.33,96.67,76839.0,82.2984,82.4605,82.1705,82.4605,76839.0
2016-01-14 10:30:00,96.65,97.06,96.54,96.98,140738.0,82.4434,82.7932,82.3496,82.7249,140738.0
2016-01-14 10:35:00,96.99,97.23,96.98,97.03,93770.0,82.7335,82.9382,82.7249,82.7676,93770.0
2016-01-14 10:40:00,97.04,97.25,96.9,97.23,272171.0,82.7761,82.9552,82.6567,82.9382,272171.0
2016-01-14 10:45:00,97.22,97.31,97.1,97.28,99493.0,82.9297,83.0064,82.8273,82.9808,99493.0
2016-01-14 10:50:00,97.29,97.37,97.13,97.13,55711.0,82.9894,83.0576,82.8529,82.8529,55711.0
2016-01-14 10:55:00,97.14,97.17,96.93,96.93,34683.0,82.8614,82.887,82.6823,82.6823,34683.0
2016-01-14 11:00:00,96.94,97.09,96.79,96.84,170766.0,82.6908,82.8188,82.5629,82.6055,170766.0
2016-01-14 11:05:00,96.84,97.05,96.8,96.85,157358.0,82.6055,82.7846,82.5714,82.614,157358.0
2016-01-14 11:10:00,96.84,97.08,96.83,97.05,38370.0,82.6055,82.8102,82.597,82.7846,38370.0
2016-01-14 11:15:00,97.03,97.06,96.74,96.74,51137.0,82.7676,82.7932,82.5202,82.5202,51137.0
2016-01-14 11:20:00,96.72,96.76,96.57,96.62,28393.0,82.5032,82.5373,82.3752,82.4179,28393.0
2016-01-14 11:25:00,96.63,96.7,96.5,96.66,43687.0,82.4264,82.4861,82.3155,82.452,43687.0
2016-01-14 11:30:00,96.69,96.77,96.49,96.49,33826.0,82.4776,82.5458,82.307,82.307,33826.0
2016-01-14 11:35:00,96.5,96.61,96.47,96.58,35282.0,82.3155,82.4093,82.2899,82.3837,35282.0
2016-01-14 11:40:00,96.56,96.78,96.55,96.75,56101.0,82.3667,82.5543,82.3581,82.5287,56101.0
2016-01-14 11:45:00,96.79,96.91,96.78,96.82,24895.0,82.5629,82.6652,82.5543,82.5885,24895.0
2016-01-14 11:50:00,96.86,96.89,96.71,96.84,21284.0,82.6226,82.6482,82.4946,82.6055,21284.0
2016-01-14 11:55:00,96.84,96.97,96.84,96.91,38969.0,82.6055,82.7164,82.6055,82.6652,38969.0
2016-01-14 12:00:00,96.95,97.13,96.95,97.02,58764.0,82.6993,82.8529,82.6993,82.7591,58764.0
2016-01-14 12:05:00,97.02,97.06,96.84,96.85,39851.0,82.7591,82.7932,82.6055,82.614,39851.0
2016-01-14 12:10:00,96.85,96.85,96.73,96.79,20145.0,82.614,82.614,82.5117,82.5629,20145.0
2016-01-14 12:15:00,96.79,96.99,96.79,96.96,27242.0,82.5629,82.7335,82.5629,82.7079,27242.0
2016-01-14 12:20:00,96.99,97.1,96.83,97.07,33376.0,82.7335,82.8273,82.597,82.8017,33376.0
2016-01-14 12:25:00,97.08,97.09,96.96,97.0,50886.0,82.8102,82.8188,82.7079,82.742,50886.0
2016-01-14 12:30:00,97.04,97.16,96.96,97.13,30906.0,82.7761,82.8785,82.7079,82.8529,30906.0
2016-01-14 12:35:00,97.14,97.26,97.12,97.24,36457.0,82.8614,82.9638,82.8444,82.9467,36457.0
2016-01-14 12:40:00,97.28,97.39,97.17,97.2,50708.0,82.9808,83.0747,82.887,82.9126,50708.0
2016-01-14 12:45:00,97.21,97.36,97.14,97.24,31067.0,82.9211,83.0491,82.8614,82.9467,31067.0
2016-01-14 12:50:00,97.21,97.26,97.09,97.26,71054.0,82.9211,82.9638,82.8188,82.9638,71054.0
2016-01-14 12:55:00,97.28,97.31,97.06,97.07,25112.0,82.9808,83.0064,82.7932,82.8017,25112.0
2016-01-14 13:00:00,97.07,97.29,97.03,97.28,29808.0,82.8017,82.9894,82.7676,82.9808,29808.0
2016-01-14 13:05:00,97.27,97.46,97.24,97.42,53794.0,82.9723,83.1344,82.9467,83.1003,53794.0
2016-01-14 13:10:00,97.43,97.52,97.37,97.45,47227.0,83.1088,83.1856,83.0576,83.1259,47227.0
2016-01-14 13:15:00,97.42,97.48,97.37,97.48,30551.0,83.1003,83.1514,83.0576,83.1514,30551.0
2016-01-14 13:20:00,97.49,97.67,97.49,97.64,49064.0,83.16,83.3135,83.16,83.2879,49064.0
2016-01-14 13:25:00,97.65,97.7,97.55,97.64,48149.0,83.2965,83.3391,83.2112,83.2879,48149.0
2016-01-14 13:30:00,97.67,97.73,97.58,97.66,76960.0,83.3135,83.3647,83.2367,83.305,76960.0
2016-01-14 13:35:00,97.65,97.76,97.54,97.59,51916.0,83.2965,83.3903,83.2026,83.2453,51916.0
2016-01-14 13:40:00,97.58,97.6,97.48,97.49,32695.0,83.2367,83.2538,83.1514,83.16,32695.0
2016-01-14 13:45:00,97.52,97.56,97.41,97.51,40991.0,83.1856,83.2197,83.0917,83.177,40991.0
2016-01-14 13:50:00,97.5,97.64,97.47,97.64,26029.0,83.1685,83.2879,83.1429,83.2879,26029.0
2016-01-14 13:55:00,97.64,97.72,97.63,97.67,30171.0,83.2879,83.3562,83.2794,83.3135,30171.0
2016-01-14 14:00:00,97.69,97.73,97.46,97.53,38624.0,83.3306,83.3647,83.1344,83.1941,38624.0
2016-01-14 14:05:00,97.56,97.59,97.48,97.53,28499.0,83.2197,83.2453,83.1514,83.1941,28499.0
2016-01-14 14:10:00,97.53,97.67,97.46,97.65,84875.0,83.1941,83.3135,83.1344,83.2965,84875.0
2016-01-14 14:15:00,97.64,97.77,97.54,97.55,47295.0,83.2879,83.3988,83.2026,83.2112,47295.0
2016-01-14 14:20:00,97.54,97.67,97.51,97.64,45538.0,83.2026,83.3135,83.177,83.2879,45538.0
2016-01-14 14:25:00,97.62,97.67,97.55,97.66,45806.0,83.2709,83.3135,83.2112,83.305,45806.0
2016-01-14 14:30:00,97.65,97.78,97.65,97.75,39127.0,83.2965,83.4073,83.2965,83.3818,39127.0
2016-01-14 14:35:00,97.76,97.76,97.6,97.62,57609.0,83.3903,83.3903,83.2538,83.2709,57609.0
2016-01-14 14:40:00,97.63,97.79,97.62,97.68,30650.0,83.2794,83.4159,83.2709,83.322,30650.0
2016-01-14 14:45:00,97.69,97.83,97.69,97.77,59926.0,83.3306,83.45,83.3306,83.3988,59926.0
2016-01-14 14:50:00,97.77,97.96,97.76,97.95,48778.0,83.3988,83.5609,83.3903,83.5524,48778.0
2016-01-14 14:55:00,97.96,98.07,97.93,98.03,44635.0,83.5609,83.6547,83.5353,83.6206,44635.0
2016-01-14 15:00:00,98.03,98.04,97.97,97.99,89356.0,83.6206,83.6291,83.5694,83.5865,89356.0
2016-01-14 15:05:00,97.99,98.14,97.99,98.07,118102.0,83.5865,83.7144,83.5865,83.6547,118102.0
2016-01-14 15:10:00,98.07,98.14,98.04,98.1,53379.0,83.6547,83.7144,83.6291,83.6803,53379.0
2016-01-14 15:15:00,98.12,98.18,98.08,98.09,21987.0,83.6974,83.7485,83.6632,83.6718,21987.0
2016-01-14 15:20:00,98.1,98.1,97.98,98.07,75190.0,83.6803,83.6803,83.5779,83.6547,75190.0
2016-01-14 15:25:00,98.06,98.09,97.93,97.93,32607.0,83.6462,83.6718,83.5353,83.5353,32607.0
2016-01-14 15:30:00,97.95,97.95,97.58,97.62,46069.0,83.5524,83.5524,83.2367,83.2709,46069.0
2016-01-14 15:35:00,97.62,97.72,97.48,97.58,60695.0,83.2709,83.3562,83.1514,83.2367,60695.0
2016-01-14 15:40:00,97.57,97.71,97.49,97.71,63041.0,83.2282,83.3476,83.16,83.3476,63041.0
2016-01-14 15:45:00,97.71,97.79,97.59,97.6,90553.0,83.3476,83.4159,83.2453,83.2538,90553.0
2016-01-14 15:50:00,97.6,97.71,97.41,97.5,78535.0,83.2538,83.3476,83.0917,83.1685,78535.0
2016-01-14 15:55:00,97.51,97.6,97.46,97.5,88802.0,83.177,83.2538,83.1344,83.1685,88802.0
2016-01-15 09:30:00,95.05,95.37,95.0,95.31,235800.0,81.0786,81.3516,81.036,81.3004,235800.0
2016-01-15 09:35:00,95.31,95.58,95.25,95.46,54734.0,81.3004,81.5307,81.2492,81.4284,54734.0
2016-01-15 09:40:00,95.44,95.65,95.22,95.55,105261.0,81.4113,81.5904,81.2236,81.5051,105261.0
2016-01-15 09:45:00,95.57,95.85,95.51,95.79,74825.0,81.5222,81.761,81.471,81.7099,74825.0
2016-01-15 09:50:00,95.77,95.77,95.55,95.63,56130.0,81.6928,81.6928,81.5051,81.5734,56130.0
2016-01-15 09:55:00,95.56,95.62,95.29,95.33,72242.0,81.5137,81.5648,81.2833,81.3175,72242.0
2016-01-15 10:00:00,95.28,95.41,95.01,95.2,117231.0,81.2748,81.3857,81.0445,81.2066,117231.0
2016-01-15 10:05:00,95.18,95.47,95.11,95.41,104830.0,81.1895,81.4369,81.1298,81.3857,104830.0
2016-01-15 10:10:00,95.45,95.53,95.16,95.27,87346.0,81.4198,81.4881,81.1725,81.2663,87346.0
2016-01-15 10:15:00,95.26,95.46,95.21,95.44,74588.0,81.2578,81.4284,81.2151,81.4113,74588.0
2016-01-15 10:20:00,95.42,95.76,95.37,95.63,118214.0,81.3942,81.6843,81.3516,81.5734,118214.0
2016-01-15 10:25:00,95.63,95.73,95.53,95.54,68110.0,81.5734,81.6587,81.4881,81.4966,68110.0
2016-01-15 10:30:00,95.53,95.88,95.52,95.56,121003.0,81.4881,81.7866,81.4795,81.5137,121003.0
2016-01-15 10:35:00,95.56,95.74,95.55,95.73,85788.0,81.5137,81.6672,81.5051,81.6587,85788.0
2016-01-15 10:40:00,95.75,95.78,95.56,95.6,85105.0,81.6757,81.7013,81.5137,81.5478,85105.0
2016-01-15 10:45:00,95.56,95.7,95.5,95.66,118811.0,81.5137,81.6331,81.4625,81.599,118811.0
2016-01-15 10:50:00,95.68,95.69,95.36,95.39,48657.0,81.616,81.6246,81.3431,81.3686,48657.0
2016-01-15 10:55:00,95.38,95.44,95.24,95.28,108447.0,81.3601,81.4113,81.2407,81.2748,108447.0
2016-01-15 11:00:00,95.28,95.37,95.12,95.19,164106.0,81.2748,81.3516,81.1383,81.198,164106.0
2016-01-15 11:05:00,95.17,95.31,95.13,95.17,60608.0,81.181,81.3004,81.1469,81.181,60608.0
2016-01-15 11:10:00,95.19,95.26,95.02,95.24,129961.0,81.198,81.2578,81.053,81.2407,129961.0
2016-01-15 11:15:00,95.24,95.38,95.14,95.2,60111.0,81.2407,81.3601,81.1554,81.2066,60111.0
2016-01-15 11:20:00,95.22,95.28,95.13,95.21,80453.0,81.2236,81.2748,81.1469,81.2151,80453.0
2016-01-15 11:25:00,95.24,95.4,95.18,95.34,130351.0,81.2407,81.3772,81.1895,81.326,130351.0
2016-01-15 11:30:00,95.34,95.45,95.25,95.35,97093.0,81.326,81.4198,81.2492,81.3345,97093.0
2016-01-15 11:35:00,95.34,95.35,95.22,95.24,100913.0,81.326,81.3345,81.2236,81.2407,100913.0
2016-01-15 11:40:00,95.21,95.28,95.09,95.18,78029.0,81.2151,81.2748,81.1127,81.1895,78029.0
2016-01-15 11:45:00,95.15,95.34,95.14,95.18,73365.0,81.1639,81.326,81.1554,81.1895,73365.0
2016-01-15 11:50:00,95.18,95.25,95.03,95.03,71060.0,81.1895,81.2492,81.0616,81.0616,71060.0
2016-01-15 11:55:00,95.05,95.17,94.96,95.09,215849.0,81.0786,81.181,81.0019,81.1127,215849.0
2016-01-15 12:00:00,95.05,95.1,94.91,94.96,74166.0,81.0786,81.1213,80.9592,81.0019,74166.0
2016-01-15 12:05:00,94.93,95.02,94.89,95.02,63074.0,80.9763,81.053,80.9421,81.053,63074.0
2016-01-15 12:10:00,95.05,95.14,94.94,94.97,81135.0,81.0786,81.1554,80.9848,81.0104,81135.0
2016-01-15 12:15:00,94.98,94.98,94.7,94.7,115877.0,81.0189,81.0189,80.7801,80.7801,115877.0
2016-01-15 12:20:00,94.7,94.77,94.55,94.58,111673.0,80.7801,80.8398,80.6521,80.6777,111673.0
2016-01-15 12:25:00,94.58,94.64,94.46,94.57,118299.0,80.6777,80.7289,80.5754,80.6692,118299.0
2016-01-15 12:30:00,94.56,94.57,94.3,94.36,144385.0,80.6607,80.6692,80.4389,80.49,144385.0
2016-01-15 12:35:00,94.37,94.43,94.23,94.28,136387.0,80.4986,80.5498,80.3792,80.4218,136387.0
2016-01-15 12:40:00,94.27,94.55,94.22,94.52,121048.0,80.4133,80.6521,80.3706,80.6265,121048.0
2016-01-15 12:45:00,94.55,94.72,94.52,94.64,92213.0,80.6521,80.7971,80.6265,80.7289,92213.0
2016-01-15 12:50:00,94.63,94.75,94.61,94.75,86124.0,80.7204,80.8227,80.7033,80.8227,86124.0
2016-01-15 12:55:00,94.76,94.86,94.73,94.85,96187.0,80.8313,80.9166,80.8057,80.908,96187.0
2016-01-15 13:00:00,94.81,94.9,94.73,94.88,101735.0,80.8739,80.9507,80.8057,80.9336,101735.0
2016-01-15 13:05:00,94.86,94.86,94.58,94.62,56972.0,80.9166,80.9166,80.6777,80.7118,56972.0
2016-01-15 13:10:00,94.63,94.97,94.63,94.85,84923.0,80.7204,81.0104,80.7204,80.908,84923.0
2016-01-15 13:15:00,94.85,95.01,94.77,94.99,54996.0,80.908,81.0445,80.8398,81.0274,54996.0
2016-01-15 13:20:00,95.02,95.04,94.89,94.94,71331.0,81.053,81.0701,80.9421,80.9848,71331.0
2016-01-15 13:25:00,94.96,95.02,94.81,94.84,57405.0,81.0019,81.053,80.8739,80.8995,57405.0
2016-01-15 13:30:00,94.84,94.89,94.72,94.88,54962.0,80.8995,80.9421,80.7971,80.9336,54962.0
2016-01-15 13:35:00,94.89,94.91,94.71,94.76,132454.0,80.9421,80.9592,80.7886,80.8313,132454.0
2016-01-15 13:40:00,94.74,95.08,94.72,95.06,96803.0,80.8142,81.1042,80.7971,81.0872,96803.0
2016-01-15 13:45:00,95.04,95.21,95.02,95.03,73902.0,81.0701,81.2151,81.053,81.0616,73902.0
2016-01-15 13:50:00,95.03,95.27,94.98,95.22,63179.0,81.0616,81.2663,81.0189,81.2236,63179.0
2016-01-15 13:55:00,95.21,95.22,95.03,95.13,60115.0,81.2151,81.2236,81.0616,81.1469,60115.0
2016-01-15 14:00:00,95.11,95.15,95.02,95.02,63007.0,81.1298,81.1639,81.053,81.053,63007.0
2016-01-15 14:05:00,95.05,95.16,94.97,95.16,59060.0,81.0786,81.1725,81.0104,81.1725,59060.0
2016-01-15 14:10:00,95.18,95.26,95.14,95.21,101753.0,81.1895,81.2578,81.1554,81.2151,101753.0
2016-01-15 14:15:00,95.2,95.22,95.07,95.18,51872.0,81.2066,81.2236,81.0957,81.1895,51872.0
2016-01-15 14:20:00,95.18,95.2,94.95,95.02,96469.0,81.1895,81.2066,80.9933,81.053,96469.0
2016-01-15 14:25:00,95.01,95.11,94.86,94.86,72627.0,81.0445,81.1298,80.9166,80.9166,72627.0
2016-01-15 14:30:00,94.87,95.0,94.77,94.87,102718.0,80.9251,81.036,80.8398,80.9251,102718.0
2016-01-15 14:35:00,94.88,95.01,94.81,94.99,102123.0,80.9336,81.0445,80.8739,81.0274,102123.0
2016-01-15 14:40:00,95.0,95.22,95.0,95.1,145559.0,81.036,81.2236,81.036,81.1213,145559.0
2016-01-15 14:45:00,95.08,95.24,95.05,95.22,87134.0,81.1042,81.2407,81.0786,81.2236,87134.0
2016-01-15 14:50:00,95.21,95.5,95.14,95.48,79374.0,81.2151,81.4625,81.1554,81.4454,79374.0
2016-01-15 14:55:00,95.49,95.7,95.48,95.68,79712.0,81.454,81.6331,81.4454,81.616,79712.0
2016-01-15 15:00:00,95.66,95.71,95.47,95.7,87323.0,81.599,81.6416,81.4369,81.6331,87323.0
2016-01-15 15:05:00,95.68,95.76,95.58,95.6,72878.0,81.616,81.6843,81.5307,81.5478,72878.0
2016-01-15 15:10:00,95.56,95.62,95.36,95.49,80695.0,81.5137,81.5648,81.3431,81.454,80695.0
2016-01-15 15:15:00,95.5,95.54,95.1,95.17,118835.0,81.4625,81.4966,81.1213,81.181,118835.0
2016-01-15 15:20:00,95.2,95.49,95.15,95.47,63103.0,81.2066,81.454,81.1639,81.4369,63103.0
2016-01-15 15:25:00,95.49,95.58,95.43,95.54,122576.0,81.454,81.5307,81.4028,81.4966,122576.0
2016-01-15 15:30:00,95.53,95.62,95.34,95.54,109094.0,81.4881,81.5648,81.326,81.4966,109094.0
2016-01-15 15:35:00,95.52,95.66,95.43,95.43,151462.0,81.4795,81.599,81.4028,81.4028,151462.0
2016-01-15 15:40:00,95.43,95.49,95.29,95.47,125659.0,81.4028,81.454,81.2833,81.4369,125659.0
2016-01-15 15:45:00,95.47,95.6,95.44,95.57,79002.0,81.4369,81.5478,81.4113,81.5222,79002.0
2016-01-15 15:50:00,95.55,95.58,95.46,95.51,75843.0,81.5051,81.5307,81.4284,81.471,75843.0
2016-01-15 15:55:00,95.51,95.55,95.37,95.5,196706.0,81.471,81.5051,81.3516,81.4625,196706.0
2016-01-19 09:30:00,96.57,96.67,96.4,96.42,264254.0,82.3752,82.4605,82.2302,82.2473,264254.0
2016-01-19 09:35:00,96.41,96.43,96.21,96.21,81311.0,82.2387,82.2558,82.0681,82.0681,81311.0
2016-01-19 09:40:00,96.21,96.27,96.01,96.02,64795.0,82.0681,82.1193,81.8975,81.906,64795.0
2016-01-19 09:45:00,96.06,96.18,95.82,95.89,69246.0,81.9402,82.0425,81.7354,81.7952,69246.0
2016-01-19 09:50:00,95.89,95.97,95.68,95.92,44051.0,81.7952,81.8634,81.616,81.8207,44051.0
2016-01-19 09:55:00,95.94,96.07,95.86,96.07,29100.0,81.8378,81.9487,81.7696,81.9487,29100.0
2016-01-19 10:00:00,96.08,96.22,95.91,96.04,59352.0,81.9572,82.0766,81.8122,81.9231,59352.0
2016-01-19 10:05:00,96.04,96.25,95.98,96.0,45318.0,81.9231,82.1022,81.8719,81.889,45318.0
2016-01-19 10:10:00,96.0,96.19,95.94,96.11,42962.0,81.889,82.0511,81.8378,81.9828,42962.0
2016-01-19 10:15:00,96.13,96.26,96.13,96.18,42670.0,81.9999,82.1108,81.9999,82.0425,42670.0
2016-01-19 10:20:00,96.16,96.29,96.16,96.27,48533.0,82.0255,82.1364,82.0255,82.1193,48533.0
2016-01-19 10:25:00,96.27,96.45,96.26,96.42,49225.0,82.1193,82.2728,82.1108,82.2473,49225.0
2016-01-19 10:30:00,96.43,96.53,96.34,96.39,33265.0,82.2558,82.3411,82.179,82.2217,33265.0
2016-01-19 10:35:00,96.38,96.43,96.13,96.13,54805.0,82.2131,82.2558,81.9999,81.9999,54805.0
2016-01-19 10:40:00,96.13,96.24,96.1,96.16,20843.0,81.9999,82.0937,81.9743,82.0255,20843.0
2016-01-19 10:45:00,96.13,96.29,96.07,96.28,29273.0,81.9999,82.1364,81.9487,82.1278,29273.0
2016-01-19 10:50:00,96.29,96.35,95.92,95.92,47663.0,82.1364,82.1875,81.8207,81.8207,47663.0
2016-01-19 10:55:00,95.93,96.0,95.86,95.86,39828.0,81.8293,81.889,81.7696,81.7696,39828.0
2016-01-19 11:00:00,95.85,96.03,95.85,95.96,49000.0,81.761,81.9146,81.761,81.8549,49000.0
2016-01-19 11:05:00,95.96,96.01,95.83,96.0,63736.0,81.8549,81.8975,81.744,81.889,63736.0
2016-01-19 11:10:00,95.96,95.96,95.72,95.78,58727.0,81.8549,81.8549,81.6501,81.7013,58727.0
2016-01-19 11:15:00,95.76,95.87,95.62,95.63,42411.0,81.6843,81.7781,81.5648,81.5734,42411.0
2016-01-19 11:20:00,95.63,95.78,95.57,95.66,35828.0,81.5734,81.7013,81.5222,81.599,35828.0
2016-01-19 11:25:00,95.64,95.96,95.63,95.95,75226.0,81.5819,81.8549,81.5734,81.8463,75226.0
2016-01-19 11:30:00,95.99,96.12,95.98,95.98,62622.0,81.8805,81.9913,81.8719,81.8719,62622.0
2016-01-19 11:35:00,95.97,96.12,95.91,96.12,27730.0,81.8634,81.9913,81.8122,81.9913,27730.0
2016-01-19 11:40:00,96.13,96.14,96.05,96.1,37679.0,81.9999,82.0084,81.9316,81.9743,37679.0
2016-01-19 11:45:00,96.11,96.21,96.0,96.0,35790.0,81.9828,82.0681,81.889,81.889,35790.0
2016-01-19 11:50:00,96.0,96.09,95.96,95.96,39168.0,81.889,81.9658,81.8549,81.8549,39168.0
2016-01-19 11:55:00,95.97,96.13,95.92,95.92,64057.0,81.8634,81.9999,81.8207,81.8207,64057.0
2016-01-19 12:00:00,95.92,95.98,95.8,95.82,85741.0,81.8207,81.8719,81.7184,81.7354,85741.0
2016-01-19 12:05:00,95.82,95.86,95.66,95.66,82170.0,81.7354,81.7696,81.599,81.599,82170.0
2016-01-19 12:10:00,95.66,95.81,95.65,95.79,41588.0,81.599,81.7269,81.5904,81.7099,41588.0
2016-01-19 12:15:00,95.79,95.79,95.52,95.55,89635.0,81.7099,81.7099,81.4795,81.5051,89635.0
2016-01-19 12:20:00,95.56,95.61,95.46,95.49,121620.0,81.5137,81.5563,81.4284,81.454,121620.0
2016-01-19 12:25:00,95.49,95.65,95.41,95.62,1420552.0,81.454,81.5904,81.3857,81.5648,1420552.0
2016-01-19 12:30:00,95.62,95.71,95.61,95.69,208483.0,81.5648,81.6416,81.5563,81.6246,208483.0
2016-01-19 12:35:00,95.69,95.82,95.64,95.66,66933.0,81.6246,81.7354,81.5819,81.599,66933.0
2016-01-19 12:40:00,95.67,95.74,95.49,95.51,43449.0,81.6075,81.6672,81.454,81.471,43449.0
2016-01-19 12:45:00,95.51,95.55,95.41,95.46,38306.0,81.471,81.5051,81.3857,81.4284,38306.0
2016-01-19 12:50:00,95.46,95.55,95.43,95.54,55477.0,81.4284,81.5051,81.4028,81.4966,55477.0
2016-01-19 12:55:00,95.54,95.59,95.51,95.58,29178.0,81.4966,81.5393,81.471,81.5307,29178.0
2016-01-19 13:00:00,95.57,95.68,95.57,95.57,61663.0,81.5222,81.616,81.5222,81.5222,61663.0
2016-01-19 13:05:00,95.58,95.66,95.46,95.62,47613.0,81.5307,81.599,81.4284,81.5648,47613.0
2016-01-19 13:10:00,95.65,95.68,95.51,95.52,37307.0,81.5904,81.616,81.471,81.4795,37307.0
2016-01-19 13:15:00,95.54,95.72,95.52,95.71,88455.0,81.4966,81.6501,81.4795,81.6416,88455.0
2016-01-19 13:20:00,95.71,95.78,95.6,95.61,112443.0,81.6416,81.7013,81.5478,81.5563,112443.0
2016-01-19 13:25:00,95.6,95.61,95.42,95.46,46475.0,81.5478,81.5563,81.3942,81.4284,46475.0
2016-01-19 13:30:00,95.44,95.52,95.35,95.45,48974.0,81.4113,81.4795,81.3345,81.4198,48974.0
2016-01-19 13:35:00,95.45,95.59,95.38,95.59,67980.0,81.4198,81.5393,81.3601,81.5393,67980.0
2016-01-19 13:40:00,95.58,95.6,95.34,95.36,85867.0,81.5307,81.5478,81.326,81.3431,85867.0
2016-01-19 13:45:00,95.34,95.57,95.34,95.5,45128.0,81.326,81.5222,81.326,81.4625,45128.0
2016-01-19 13:50:00,95.5,95.5,95.27,95.3,75721.0,81.4625,81.4625,81.2663,81.2919,75721.0
2016-01-19 13:55:00,95.28,95.45,95.28,95.35,46760.0,81.2748,81.4198,81.2748,81.3345,46760.0
2016-01-19 14:00:00,95.34,95.38,95.29,95.3,50283.0,81.326,81.3601,81.2833,81.2919,50283.0
2016-01-19 14:05:00,95.3,95.33,95.0,95.0,102882.0,81.2919,81.3175,81.036,81.036,102882.0
2016-01-19 14:10:00,94.99,95.01,94.84,94.84,57652.0,81.0274,81.0445,80.8995,80.8995,57652.0
2016-01-19 14:15:00,94.85,94.86,94.71,94.85,40539.0,80.908,80.9166,80.7886,80.908,40539.0
2016-01-19 14:20:00,94.84,94.88,94.68,94.86,203080.0,80.8995,80.9336,80.763,80.9166,203080.0
2016-01-19 14:25:00,94.9,94.96,94.84,94.95,60493.0,80.9507,81.0019,80.8995,80.9933,60493.0
2016-01-19 14:30:00,94.93,95.0,94.9,94.96,55935.0,80.9763,81.036,80.9507,81.0019,55935.0
2016-01-19 14:35:00,94.98,94.99,94.83,94.92,58375.0,81.0189,81.0274,80.891,80.9677,58375.0
2016-01-19 14:40:00,94.92,94.98,94.6,94.61,55956.0,80.9677,81.0189,80.6948,80.7033,55956.0
2016-01-19 14:45:00,94.61,94.63,94.5,94.56,56423.0,80.7033,80.7204,80.6095,80.6607,56423.0
2016-01-19 14:50:00,94.55,94.74,94.51,94.74,83753.0,80.6521,80.8142,80.618,80.8142,83753.0
2016-01-19 14:55:00,94.75,94.79,94.64,94.74,91489.0,80.8227,80.8568,80.7289,80.8142,91489.0
2016-01-19 15:00:00,94.73,95.03,94.65,95.03,82640.0,80.8057,81.0616,80.7374,81.0616,82640.0
2016-01-19 15:05:00,95.03,95.07,94.95,94.99,74760.0,81.0616,81.0957,80.9933,81.0274,74760.0
2016-01-19 15:10:00,95.0,95.06,94.87,94.9,62458.0,81.036,81.0872,80.9251,80.9507,62458.0
2016-01-19 15:15:00,94.9,95.01,94.8,94.88,90055.0,80.9507,81.0445,80.8654,80.9336,90055.0
2016-01-19 15:20:00,94.88,95.16,94.83,95.1,56081.0,80.9336,81.1725,80.891,81.1213,56081.0
2016-01-19 15:25:00,95.09,95.44,95.09,95.42,67726.0,81.1127,81.4113,81.1127,81.3942,67726.0
2016-01-19 15:30:00,95.42,95.56,95.34,95.44,122743.0,81.3942,81.5137,81.326,81.4113,122743.0
2016-01-19 15:35:00,95.44,95.54,95.27,95.36,89070.0,81.4113,81.4966,81.2663,81.3431,89070.0
2016-01-19 15:40:00,95.35,95.61,95.28,95.57,74865.0,81.3345,81.5563,81.2748,81.5222,74865.0
2016-01-19 15:45:00,95.59,95.77,95.44,95.76,122183.0,81.5393,81.6928,81.4113,81.6843,122183.0
2016-01-19 15:50:00,95.76,95.78,95.51,95.6,132527.0,81.6843,81.7013,81.471,81.5478,132527.0
2016-01-19 15:55:00,95.62,95.62,95.33,95.35,163525.0,81.5648,81.5648,81.3175,81.3345,163525.0
2016-01-20 09:30:00,94.0,94.27,93.9,94.06,207722.0,80.183,80.4133,80.0977,80.2341,207722.0
2016-01-20 09:35:00,94.09,94.17,93.71,93.73,83848.0,80.2597,80.328,79.9356,79.9527,83848.0
2016-01-20 09:40:00,93.72,93.8,93.56,93.79,77240.0,79.9441,80.0124,79.8076,80.0038,77240.0
2016-01-20 09:45:00,93.81,94.04,93.77,93.84,33065.0,80.0209,80.2171,79.9868,80.0465,33065.0
2016-01-20 09:50:00,93.82,93.91,93.55,93.56,74345.0,80.0294,80.1062,79.7991,79.8076,74345.0
2016-01-20 09:55:00,93.54,93.54,93.3,93.38,132421.0,79.7906,79.7906,79.5859,79.6541,132421.0
2016-01-20 10:00:00,93.38,93.41,93.15,93.23,204639.0,79.6541,79.6797,79.4579,79.5261,204639.0
2016-01-20 10:05:00,93.23,93.49,93.22,93.41,102428.0,79.5261,79.7479,79.5176,79.6797,102428.0
2016-01-20 10:10:00,93.43,93.45,93.22,93.38,92252.0,79.6967,79.7138,79.5176,79.6541,92252.0
2016-01-20 10:15:00,93.34,93.43,93.09,93.16,89452.0,79.62,79.6967,79.4067,79.4664,89452.0
2016-01-20 10:20:00,93.16,93.27,93.05,93.27,114352.0,79.4664,79.5603,79.3726,79.5603,114352.0
2016-01-20 10:25:00,93.29,93.34,93.1,93.16,73964.0,79.5773,79.62,79.4153,79.4664,73964.0
2016-01-20 10:30:00,93.15,93.16,92.84,92.9,301712.0,79.4579,79.4664,79.1935,79.2447,301712.0
2016-01-20 10:35:00,92.9,92.9,92.63,92.67,222872.0,79.2447,79.2447,79.0143,79.0485,222872.0
2016-01-20 10:40:00,92.67,92.9,92.58,92.86,140700.0,79.0485,79.2447,78.9717,79.2105,140700.0
2016-01-20 10:45:00,92.88,92.88,92.73,92.78,60045.0,79.2276,79.2276,79.0996,79.1423,60045.0
2016-01-20 10:50:00,92.77,92.82,92.52,92.53,96815.0,79.1338,79.1764,78.9205,78.929,96815.0
2016-01-20 10:55:00,92.52,92.57,92.39,92.4,131128.0,78.9205,78.9632,78.8096,78.8181,131128.0
2016-01-20 11:00:00,92.41,92.64,92.41,92.59,150529.0,78.8267,79.0229,78.8267,78.9802,150529.0
2016-01-20 11:05:00,92.59,92.73,92.55,92.57,92025.0,78.9802,79.0996,78.9461,78.9632,92025.0
2016-01-20 11:10:00,92.55,92.93,92.54,92.82,99963.0,78.9461,79.2702,78.9376,79.1764,99963.0
2016-01-20 11:15:00,92.82,92.99,92.71,92.93,88977.0,79.1764,79.3214,79.0826,79.2702,88977.0
2016-01-20 11:20:00,92.93,93.0,92.77,92.8,1476817.0,79.2702,79.33,79.1338,79.1594,1476817.0
2016-01-20 11:25:00,92.79,92.87,92.71,92.8,90261.0,79.1508,79.2191,79.0826,79.1594,90261.0
2016-01-20 11:30:00,92.8,93.0,92.79,92.97,86263.0,79.1594,79.33,79.1508,79.3044,86263.0
2016-01-20 11:35:00,92.97,93.08,92.87,92.9,104117.0,79.3044,79.3982,79.2191,79.2447,104117.0
2016-01-20 11:40:00,92.89,92.95,92.72,92.72,60485.0,79.2361,79.2873,79.0911,79.0911,60485.0
2016-01-20 11:45:00,92.71,92.81,92.64,92.65,61913.0,79.0826,79.1679,79.0229,79.0314,61913.0
2016-01-20 11:50:00,92.65,92.65,92.45,92.47,102026.0,79.0314,79.0314,78.8608,78.8779,102026.0
2016-01-20 11:55:00,92.46,92.62,92.4,92.53,306216.0,78.8693,79.0058,78.8181,78.929,306216.0
2016-01-20 12:00:00,92.53,92.68,92.51,92.52,174483.0,78.929,79.057,78.912,78.9205,174483.0
2016-01-20 12:05:00,92.53,92.53,92.25,92.32,92528.0,78.929,78.929,78.6902,78.7499,92528.0
2016-01-20 12:10:00,92.3,92.41,92.21,92.38,436714.0,78.7328,78.8267,78.6561,78.8011,436714.0
2016-01-20 12:15:00,92.36,92.42,92.21,92.28,137539.0,78.784,78.8352,78.6561,78.7158,137539.0
2016-01-20 12:20:00,92.28,92.32,91.88,91.95,445483.0,78.7158,78.7499,78.3746,78.4343,445483.0
2016-01-20 12:25:00,91.96,92.0,91.79,91.89,88458.0,78.4428,78.4769,78.2978,78.3831,88458.0
2016-01-20 12:30:00,91.9,92.1,91.89,92.02,174213.0,78.3916,78.5622,78.3831,78.494,174213.0
2016-01-20 12:35:00,92.03,92.11,91.89,91.98,144000.0,78.5025,78.5708,78.3831,78.4599,144000.0
2016-01-20 12:40:00,91.97,92.08,91.85,91.88,125642.0,78.4514,78.5452,78.349,78.3746,125642.0
2016-01-20 12:45:00,91.89,91.95,91.8,91.92,170838.0,78.3831,78.4343,78.3063,78.4087,170838.0
2016-01-20 12:50:00,91.93,92.26,91.84,92.23,239637.0,78.4172,78.6987,78.3405,78.6731,239637.0
2016-01-20 12:55:00,92.22,92.63,92.21,92.63,121254.0,78.6646,79.0143,78.6561,79.0143,121254.0
2016-01-20 13:00:00,92.63,92.85,92.55,92.78,94681.0,79.0143,79.202,78.9461,79.1423,94681.0
2016-01-20 13:05:00,92.79,92.81,92.56,92.59,1615787.0,79.1508,79.1679,78.9546,78.9802,1615787.0
2016-01-20 13:10:00,92.64,92.67,92.48,92.52,108180.0,79.0229,79.0485,78.8864,78.9205,108180.0
2016-01-20 13:15:00,92.54,92.55,92.26,92.29,109911.0,78.9376,78.9461,78.6987,78.7243,109911.0
2016-01-20 13:20:00,92.3,92.61,92.23,92.55,137487.0,78.7328,78.9973,78.6731,78.9461,137487.0
2016-01-20 13:25:00,92.56,92.68,92.41,92.57,88570.0,78.9546,79.057,78.8267,78.9632,88570.0
2016-01-20 13:30:00,92.57,92.88,92.55,92.82,57017.0,78.9632,79.2276,78.9461,79.1764,57017.0
2016-01-20 13:35:00,92.81,93.07,92.69,93.03,132530.0,79.1679,79.3897,79.0655,79.3555,132530.0
2016-01-20 13:40:00,93.04,93.39,93.02,93.39,95353.0,79.3641,79.6626,79.347,79.6626,95353.0
2016-01-20 13:45:00,93.4,93.55,93.33,93.5,146063.0,79.6712,79.7991,79.6114,79.7565,146063.0
2016-01-20 13:50:00,93.49,93.68,93.45,93.62,119618.0,79.7479,79.91,79.7138,79.8588,119618.0
2016-01-20 13:55:00,93.61,93.63,93.45,93.5,134911.0,79.8503,79.8674,79.7138,79.7565,134911.0
2016-01-20 14:00:00,93.48,93.51,93.16,93.2,132371.0,79.7394,79.765,79.4664,79.5006,132371.0
2016-01-20 14:05:00,93.21,93.48,93.2,93.41,78844.0,79.5091,79.7394,79.5006,79.6797,78844.0
2016-01-20 14:10:00,93.42,93.75,93.42,93.58,107265.0,79.6882,79.9697,79.6882,79.8247,107265.0
2016-01-20 14:15:00,93.58,93.77,93.46,93.63,77757.0,79.8247,79.9868,79.7223,79.8674,77757.0
2016-01-20 14:20:00,93.65,93.78,93.47,93.63,142350.0,79.8844,79.9953,79.7309,79.8674,142350.0
2016-01-20 14:25:00,93.64,93.7,93.42,93.47,137238.0,79.8759,79.9271,79.6882,79.7309,137238.0
2016-01-20 14:30:00,93.47,93.55,93.2,93.36,138573.0,79.7309,79.7991,79.5006,79.637,138573.0
2016-01-20 14:35:00,93.36,93.57,93.22,93.57,90063.0,79.637,79.8162,79.5176,79.8162,90063.0
2016-01-20 14:40:00,93.56,93.64,93.41,93.46,55957.0,79.8076,79.8759,79.6797,79.7223,55957.0
2016-01-20 14:45:00,93.47,93.55,93.35,93.51,68640.0,79.7309,79.7991,79.6285,79.765,68640.0
2016-01-20 14:50:00,93.53,93.85,93.5,93.81,125840.0,79.7821,80.055,79.7565,80.0209,125840.0
2016-01-20 14:55:00,93.82,93.96,93.75,93.76,111736.0,80.0294,80.1488,79.9697,79.9782,111736.0
2016-01-20 15:00:00,93.76,93.99,93.63,93.99,95305.0,79.9782,80.1744,79.8674,80.1744,95305.0
2016-01-20 15:05:00,93.99,94.2,93.98,94.16,108798.0,80.1744,80.3536,80.1659,80.3194,108798.0
2016-01-20 15:10:00,94.17,94.26,94.09,94.21,220892.0,80.328,80.4047,80.2597,80.3621,220892.0
2016-01-20 15:15:00,94.23,94.92,94.22,94.8,170908.0,80.3792,80.9677,80.3706,80.8654,170908.0
2016-01-20 15:20:00,94.81,95.1,94.77,95.06,156107.0,80.8739,81.1213,80.8398,81.0872,156107.0
2016-01-20 15:25:00,95.06,95.27,94.96,95.19,116559.0,81.0872,81.2663,81.0019,81.198,116559.0
2016-01-20 15:30:00,95.2,95.27,94.86,94.86,177878.0,81.2066,81.2663,80.9166,80.9166,177878.0
2016-01-20 15:35:00,94.87,95.05,94.84,95.05,140482.0,80.9251,81.0786,80.8995,81.0786,140482.0
2016-01-20 15:40:00,95.04,95.04,94.66,94.78,118518.0,81.0701,81.0701,80.746,80.8483,118518.0
2016-01-20 15:45:00,94.74,94.74,94.27,94.5,153380.0,80.8142,80.8142,80.4133,80.6095,153380.0
2016-01-20 15:50:00,94.52,94.66,94.38,94.63,175400.0,80.6265,80.746,80.5071,80.7204,175400.0
2016-01-20 15:55:00,94.63,94.64,94.35,94.41,166242.0,80.7204,80.7289,80.4815,80.5327,166242.0
2016-01-21 09:30:00,94.7,94.76,94.26,94.72,148334.0,80.7801,80.8313,80.4047,80.7971,148334.0
2016-01-21 09:35:00,94.7,94.89,94.42,94.43,67146.0,80.7801,80.9421,80.5412,80.5498,67146.0
2016-01-21 09:40:00,94.45,94.58,94.13,94.2,113314.0,80.5668,80.6777,80.2939,80.3536,113314.0
2016-01-21 09:45:00,94.17,94.18,93.82,93.92,94547.0,80.328,80.3365,80.0294,80.1147,94547.0
2016-01-21 09:50:00,93.93,94.15,93.84,94.14,71010.0,80.1233,80.3109,80.0465,80.3024,71010.0
2016-01-21 09:55:00,94.14,94.3,94.02,94.05,144663.0,80.3024,80.4389,80.2,80.2256,144663.0
2016-01-21 10:00:00,94.07,94.7,94.04,94.67,77113.0,80.2427,80.7801,80.2171,80.7545,77113.0
2016-01-21 10:05:00,94.67,94.82,94.54,94.81,67596.0,80.7545,80.8824,80.6436,80.8739,67596.0
2016-01-21 10:10:00,94.8,95.12,94.79,95.02,72015.0,80.8654,81.1383,80.8568,81.053,72015.0
2016-01-21 10:15:00,95.01,95.22,94.98,95.06,70959.0,81.0445,81.2236,81.0189,81.0872,70959.0
2016-01-21 10:20:00,95.07,95.18,94.73,94.76,59556.0,81.0957,81.1895,80.8057,80.8313,59556.0
2016-01-21 10:25:00,94.76,95.04,94.75,95.04,41337.0,80.8313,81.0701,80.8227,81.0701,41337.0
2016-01-21 10:30:00,95.03,95.2,94.82,95.2,55547.0,81.0616,81.2066,80.8824,81.2066,55547.0
2016-01-21 10:35:00,95.23,95.3,94.95,95.03,102849.0,81.2322,81.2919,80.9933,81.0616,102849.0
2016-01-21 10:40:00,95.06,95.22,95.0,95.19,44076.0,81.0872,81.2236,81.036,81.198,44076.0
2016-01-21 10:45:00,95.15,95.45,95.11,95.23,85619.0,81.1639,81.4198,81.1298,81.2322,85619.0
2016-01-21 10:50:00,95.25,95.34,95.13,95.25,63306.0,81.2492,81.326,81.1469,81.2492,63306.0
2016-01-21 10:55:00,95.25,95.32,94.89,94.91,52000.0,81.2492,81.3089,80.9421,80.9592,52000.0
2016-01-21 11:00:00,94.95,95.36,94.72,95.35,114891.0,80.9933,81.3431,80.7971,81.3345,114891.0
2016-01-21 11:05:00,95.36,95.5,95.24,95.34,64554.0,81.3431,81.4625,81.2407,81.326,64554.0
2016-01-21 11:10:00,95.35,95.43,95.2,95.29,57352.0,81.3345,81.4028,81.2066,81.2833,57352.0
2016-01-21 11:15:00,95.31,95.36,95.12,95.21,57027.0,81.3004,81.3431,81.1383,81.2151,57027.0
2016-01-21 11:20:00,95.26,95.26,95.04,95.09,40367.0,81.2578,81.2578,81.0701,81.1127,40367.0
2016-01-21 11:25:00,95.05,95.12,94.88,94.95,64269.0,81.0786,81.1383,80.9336,80.9933,64269.0
2016-01-21 11:30:00,94.95,95.17,94.95,95.02,36376.0,80.9933,81.181,80.9933,81.053,36376.0
2016-01-21 11:35:00,95.02,95.35,95.0,95.28,35277.0,81.053,81.3345,81.036,81.2748,35277.0
2016-01-21 11:40:00,95.29,95.3,95.02,95.06,32036.0,81.2833,81.2919,81.053,81.0872,32036.0
2016-01-21 11:45:00,95.08,95.41,95.07,95.4,28309.0,81.1042,81.3857,81.0957,81.3772,28309.0
2016-01-21 11:50:00,95.4,95.47,95.3,95.32,25678.0,81.3772,81.4369,81.2919,81.3089,25678.0
2016-01-21 11:55:00,95.36,95.64,95.36,95.59,54511.0,81.3431,81.5819,81.3431,81.5393,54511.0
2016-01-21 12:00:00,95.6,95.88,95.6,95.83,49977.0,81.5478,81.7866,81.5478,81.744,49977.0
2016-01-21 12:05:00,95.83,95.97,95.77,95.86,48215.0,81.744,81.8634,81.6928,81.7696,48215.0
2016-01-21 12:10:00,95.87,95.89,95.67,95.7,25780.0,81.7781,81.7952,81.6075,81.6331,25780.0
2016-01-21 12:15:00,95.69,95.88,95.69,95.72,75182.0,81.6246,81.7866,81.6246,81.6501,75182.0
2016-01-21 12:20:00,95.72,95.74,95.53,95.6,36684.0,81.6501,81.6672,81.4881,81.5478,36684.0
2016-01-21 12:25:00,95.61,95.78,95.59,95.77,24989.0,81.5563,81.7013,81.5393,81.6928,24989.0
2016-01-21 12:30:00,95.77,95.82,95.66,95.7,64149.0,81.6928,81.7354,81.599,81.6331,64149.0
2016-01-21 12:35:00,95.71,95.82,95.71,95.73,37108.0,81.6416,81.7354,81.6416,81.6587,37108.0
2016-01-21 12:40:00,95.77,95.81,95.63,95.65,28022.0,81.6928,81.7269,81.5734,81.5904,28022.0
2016-01-21 12:45:00,95.66,95.68,95.56,95.6,27702.0,81.599,81.616,81.5137,81.5478,27702.0
2016-01-21 12:50:00,95.59,95.66,95.48,95.53,20831.0,81.5393,81.599,81.4454,81.4881,20831.0
2016-01-21 12:55:00,95.51,95.56,95.45,95.56,19210.0,81.471,81.5137,81.4198,81.5137,19210.0
2016-01-21 13:00:00,95.57,95.66,95.57,95.65,23737.0,81.5222,81.599,81.5222,81.5904,23737.0
2016-01-21 13:05:00,95.68,95.8,95.64,95.79,22950.0,81.616,81.7184,81.5819,81.7099,22950.0
2016-01-21 13:10:00,95.8,95.82,95.55,95.55,25461.0,81.7184,81.7354,81.5051,81.5051,25461.0
2016-01-21 13:15:00,95.54,95.64,95.47,95.54,35216.0,81.4966,81.5819,81.4369,81.4966,35216.0
2016-01-21 13:20:00,95.51,95.52,95.14,95.23,65663.0,81.471,81.4795,81.1554,81.2322,65663.0
2016-01-21 13:25:00,95.24,95.32,95.09,95.1,22958.0,81.2407,81.3089,81.1127,81.1213,22958.0
2016-01-21 13:30:00,95.1,95.22,94.86,94.91,73345.0,81.1213,81.2236,80.9166,80.9592,73345.0
2016-01-21 13:35:00,94.9,95.25,94.89,95.24,88394.0,80.9507,81.2492,80.9421,81.2407,88394.0
2016-01-21 13:40:00,95.23,95.32,95.19,95.19,534541.0,81.2322,81.3089,81.198,81.198,534541.0
2016-01-21 13:45:00,95.17,95.34,95.17,95.31,34026.0,81.181,81.326,81.181,81.3004,34026.0
2016-01-21 13:50:00,95.3,95.31,94.96,95.07,37414.0,81.2919,81.3004,81.0019,81.0957,37414.0
2016-01-21 13:55:00,95.09,95.24,95.03,95.11,78199.0,81.1127,81.2407,81.0616,81.1298,78199.0
2016-01-21 14:00:00,95.13,95.2,94.92,95.07,90380.0,81.1469,81.2066,80.9677,81.0957,90380.0
2016-01-21 14:05:00,95.07,95.11,94.94,94.96,91573.0,81.0957,81.1298,80.9848,81.0019,91573.0
2016-01-21 14:10:00,94.96,94.96,94.55,94.61,122000.0,81.0019,81.0019,80.6521,80.7033,122000.0
2016-01-21 14:15:00,94.61,94.62,94.5,94.52,166709.0,80.7033,80.7118,80.6095,80.6265,166709.0
2016-01-21 14:20:00,94.52,94.68,94.42,94.48,149835.0,80.6265,80.763,80.5412,80.5924,149835.0
2016-01-21 14:25:00,94.47,94.66,94.35,94.66,454418.0,80.5839,80.746,80.4815,80.746,454418.0
2016-01-21 14:30:00,94.66,94.94,94.65,94.74,98609.0,80.746,80.9848,80.7374,80.8142,98609.0
2016-01-21 14:35:00,94.75,95.03,94.74,94.94,65126.0,80.8227,81.0616,80.8142,80.9848,65126.0
2016-01-21 14:40:00,94.92,95.13,94.92,94.99,77005.0,80.9677,81.1469,80.9677,81.0274,77005.0
2016-01-21 14:45:00,95.01,95.02,94.68,94.71,92368.0,81.0445,81.053,80.763,80.7886,92368.0
2016-01-21 14:50:00,94.71,94.98,94.71,94.96,61116.0,80.7886,81.0189,80.7886,81.0019,61116.0
2016-01-21 14:55:00,94.97,95.25,94.95,95.16,80528.0,81.0104,81.2492,80.9933,81.1725,80528.0
2016-01-21 15:00:00,95.17,95.17,94.97,95.01,103026.0,81.181,81.181,81.0104,81.0445,103026.0
2016-01-21 15:05:00,94.99,95.03,94.62,94.77,234958.0,81.0274,81.0616,80.7118,80.8398,234958.0
2016-01-21 15:10:00,94.77,95.01,94.69,94.96,164361.0,80.8398,81.0445,80.7715,81.0019,164361.0
2016-01-21 15:15:00,94.96,94.99,94.75,94.91,116704.0,81.0019,81.0274,80.8227,80.9592,116704.0
2016-01-21 15:20:00,94.89,94.99,94.75,94.96,158007.0,80.9421,81.0274,80.8227,81.0019,158007.0
2016-01-21 15:25:00,94.95,95.03,94.87,94.87,122850.0,80.9933,81.0616,80.9251,80.9251,122850.0
2016-01-21 15:30:00,94.88,95.24,94.87,95.19,175302.0,80.9336,81.2407,80.9251,81.198,175302.0
2016-01-21 15:35:00,95.19,95.24,95.05,95.16,100968.0,81.198,81.2407,81.0786,81.1725,100968.0
2016-01-21 15:40:00,95.17,95.31,95.08,95.21,153414.0,81.181,81.3004,81.1042,81.2151,153414.0
2016-01-21 15:45:00,95.18,95.2,94.93,95.01,180780.0,81.1895,81.2066,80.9763,81.0445,180780.0
2016-01-21 15:50:00,95.0,95.11,94.97,95.1,123064.0,81.036,81.1298,81.0104,81.1213,123064.0
2016-01-21 15:55:00,95.09,95.1,94.8,94.81,121303.0,81.1127,81.1213,80.8654,80.8739,121303.0
2016-01-22 09:30:00,96.33,96.47,96.25,96.45,145392.0,82.1705,82.2899,82.1022,82.2728,145392.0
2016-01-22 09:35:00,96.39,96.41,96.2,96.27,50534.0,82.2217,82.2387,82.0596,82.1193,50534.0
2016-01-22 09:40:00,96.23,96.39,96.14,96.39,89345.0,82.0852,82.2217,82.0084,82.2217,89345.0
2016-01-22 09:45:00,96.4,96.43,96.25,96.37,46993.0,82.2302,82.2558,82.1022,82.2046,46993.0
2016-01-22 09:50:00,96.39,96.58,96.37,96.56,59628.0,82.2217,82.3837,82.2046,82.3667,59628.0
2016-01-22 09:55:00,96.58,96.74,96.53,96.73,58051.0,82.3837,82.5202,82.3411,82.5117,58051.0
2016-01-22 10:00:00,96.75,96.85,96.63,96.7,47379.0,82.5287,82.614,82.4264,82.4861,47379.0
2016-01-22 10:05:00,96.72,96.73,96.57,96.63,33808.0,82.5032,82.5117,82.3752,82.4264,33808.0
2016-01-22 10:10:00,96.65,96.84,96.64,96.84,39673.0,82.4434,82.6055,82.4349,82.6055,39673.0
2016-01-22 10:15:00,96.84,96.86,96.69,96.78,36597.0,82.6055,82.6226,82.4776,82.5543,36597.0
2016-01-22 10:20:00,96.75,96.75,96.57,96.65,63698.0,82.5287,82.5287,82.3752,82.4434,63698.0
2016-01-22 10:25:00,96.65,96.76,96.59,96.64,48783.0,82.4434,82.5373,82.3923,82.4349,48783.0
2016-01-22 10:30:00,96.67,96.77,96.56,96.6,45728.0,82.4605,82.5458,82.3667,82.4008,45728.0
2016-01-22 10:35:00,96.58,96.7,96.5,96.58,41051.0,82.3837,82.4861,82.3155,82.3837,41051.0
2016-01-22 10:40:00,96.59,96.67,96.42,96.47,48284.0,82.3923,82.4605,82.2473,82.2899,48284.0
2016-01-22 10:45:00,96.48,96.51,96.38,96.4,52779.0,82.2984,82.324,82.2131,82.2302,52779.0
2016-01-22 10:50:00,96.41,96.49,96.3,96.31,31571.0,82.2387,82.307,82.1449,82.1534,31571.0
2016-01-22 10:55:00,96.3,96.33,96.25,96.25,29189.0,82.1449,82.1705,82.1022,82.1022,29189.0
2016-01-22 11:00:00,96.25,96.38,96.24,96.24,38429.0,82.1022,82.2131,82.0937,82.0937,38429.0
2016-01-22 11:05:00,96.23,96.33,96.17,96.17,121023.0,82.0852,82.1705,82.034,82.034,121023.0
2016-01-22 11:10:00,96.16,96.19,96.08,96.16,26889.0,82.0255,82.0511,81.9572,82.0255,26889.0
2016-01-22 11:15:00,96.17,96.35,96.09,96.3,38139.0,82.034,82.1875,81.9658,82.1449,38139.0
2016-01-22 11:20:00,96.3,96.44,96.3,96.32,26321.0,82.1449,82.2643,82.1449,82.1619,26321.0
2016-01-22 11:25:00,96.31,96.39,96.23,96.36,28554.0,82.1534,82.2217,82.0852,82.1961,28554.0
2016-01-22 11:30:00,96.37,96.39,96.21,96.24,18641.0,82.2046,82.2217,82.0681,82.0937,18641.0
2016-01-22 11:35:00,96.24,96.24,96.07,96.1,18563.0,82.0937,82.0937,81.9487,81.9743,18563.0
2016-01-22 11:40:00,96.09,96.19,96.07,96.15,27285.0,81.9658,82.0511,81.9487,82.0169,27285.0
2016-01-22 11:45:00,96.16,96.22,95.95,96.02,26987.0,82.0255,82.0766,81.8463,81.906,26987.0
2016-01-22 11:50:00,96.01,96.22,95.97,96.18,18109.0,81.8975,82.0766,81.8634,82.0425,18109.0
2016-01-22 11:55:00,96.17,96.19,96.06,96.06,20146.0,82.034,82.0511,81.9402,81.9402,20146.0
2016-01-22 12:00:00,96.06,96.2,96.06,96.14,29410.0,81.9402,82.0596,81.9402,82.0084,29410.0
2016-01-22 12:05:00,96.12,96.27,96.11,96.24,13176.0,81.9913,82.1193,81.9828,82.0937,13176.0
2016-01-22 12:10:00,96.25,96.33,96.14,96.32,35201.0,82.1022,82.1705,82.0084,82.1619,35201.0
2016-01-22 12:15:00,96.32,96.34,96.21,96.3,43876.0,82.1619,82.179,82.0681,82.1449,43876.0
2016-01-22 12:20:00,96.3,96.37,96.3,96.35,39364.0,82.1449,82.2046,82.1449,82.1875,39364.0
2016-01-22 12:25:00,96.36,96.42,96.25,96.31,13022.0,82.1961,82.2473,82.1022,82.1534,13022.0
2016-01-22 12:30:00,96.33,96.34,96.22,96.29,55584.0,82.1705,82.179,82.0766,82.1364,55584.0
2016-01-22 12:35:00,96.3,96.44,96.25,96.44,24818.0,82.1449,82.2643,82.1022,82.2643,24818.0
2016-01-22 12:40:00,96.45,96.46,96.33,96.35,51978.0,82.2728,82.2814,82.1705,82.1875,51978.0
2016-01-22 12:45:00,96.36,96.36,96.28,96.36,17360.0,82.1961,82.1961,82.1278,82.1961,17360.0
2016-01-22 12:50:00,96.33,96.44,96.33,96.44,8513.0,82.1705,82.2643,82.1705,82.2643,8513.0
2016-01-22 12:55:00,96.43,96.54,96.43,96.52,18998.0,82.2558,82.3496,82.2558,82.3326,18998.0
2016-01-22 13:00:00,96.5,96.5,96.41,96.41,19144.0,82.3155,82.3155,82.2387,82.2387,19144.0
2016-01-22 13:05:00,96.43,96.47,96.3,96.31,23703.0,82.2558,82.2899,82.1449,82.1534,23703.0
2016-01-22 13:10:00,96.31,96.41,96.31,96.4,9326.0,82.1534,82.2387,82.1534,82.2302,9326.0
2016-01-22 13:15:00,96.41,96.49,96.4,96.48,8771.0,82.2387,82.307,82.2302,82.2984,8771.0
2016-01-22 13:20:00,96.48,96.6,96.48,96.55,33078.0,82.2984,82.4008,82.2984,82.3581,33078.0
2016-01-22 13:25:00,96.57,96.61,96.48,96.48,25866.0,82.3752,82.4093,82.2984,82.2984,25866.0
2016-01-22 13:30:00,96.51,96.56,96.49,96.5,14558.0,82.324,82.3667,82.307,82.3155,14558.0
2016-01-22 13:35:00,96.52,96.54,96.47,96.48,14936.0,82.3326,82.3496,82.2899,82.2984,14936.0
2016-01-22 13:40:00,96.47,96.6,96.47,96.56,17330.0,82.2899,82.4008,82.2899,82.3667,17330.0
2016-01-22 13:45:00,96.57,96.69,96.53,96.69,13646.0,82.3752,82.4776,82.3411,82.4776,13646.0
2016-01-22 13:50:00,96.69,96.73,96.65,96.72,20395.0,82.4776,82.5117,82.4434,82.5032,20395.0
2016-01-22 13:55:00,96.71,96.75,96.69,96.74,14797.0,82.4946,82.5287,82.4776,82.5202,14797.0
2016-01-22 14:00:00,96.74,96.75,96.67,96.69,16496.0,82.5202,82.5287,82.4605,82.4776,16496.0
2016-01-22 14:05:00,96.67,96.77,96.65,96.77,13609.0,82.4605,82.5458,82.4434,82.5458,13609.0
2016-01-22 14:10:00,96.78,96.88,96.76,96.88,17398.0,82.5543,82.6396,82.5373,82.6396,17398.0
2016-01-22 14:15:00,96.88,96.89,96.8,96.85,203150.0,82.6396,82.6482,82.5714,82.614,203150.0
2016-01-22 14:20:00,96.85,96.87,96.65,96.68,22161.0,82.614,82.6311,82.4434,82.469,22161.0
2016-01-22 14:25:00,96.68,96.74,96.64,96.65,32223.0,82.469,82.5202,82.4349,82.4434,32223.0
2016-01-22 14:30:00,96.64,96.68,96.52,96.63,57120.0,82.4349,82.469,82.3326,82.4264,57120.0
2016-01-22 14:35:00,96.62,96.69,96.47,96.5,82463.0,82.4179,82.4776,82.2899,82.3155,82463.0
2016-01-22 14:40:00,96.5,96.53,96.42,96.45,50294.0,82.3155,82.3411,82.2473,82.2728,50294.0
2016-01-22 14:45:00,96.45,96.57,96.43,96.55,22451.0,82.2728,82.3752,82.2558,82.3581,22451.0
2016-01-22 14:50:00,96.56,96.67,96.48,96.66,30236.0,82.3667,82.4605,82.2984,82.452,30236.0
2016-01-22 14:55:00,96.66,96.66,96.58,96.64,31521.0,82.452,82.452,82.3837,82.4349,31521.0
2016-01-22 15:00:00,96.67,96.69,96.56,96.6,27286.0,82.4605,82.4776,82.3667,82.4008,27286.0
2016-01-22 15:05:00,96.57,96.58,96.43,96.45,32062.0,82.3752,82.3837,82.2558,82.2728,32062.0
2016-01-22 15:10:00,96.45,96.49,96.38,96.48,40903.0,82.2728,82.307,82.2131,82.2984,40903.0
2016-01-22 15:15:00,96.48,96.55,96.45,96.5,28653.0,82.2984,82.3581,82.2728,82.3155,28653.0
2016-01-22 15:20:00,96.49,96.57,96.47,96.49,43927.0,82.307,82.3752,82.2899,82.307,43927.0
2016-01-22 15:25:00,96.48,96.63,96.48,96.61,71516.0,82.2984,82.4264,82.2984,82.4093,71516.0
2016-01-22 15:30:00,96.61,96.62,96.46,96.53,77082.0,82.4093,82.4179,82.2814,82.3411,77082.0
2016-01-22 15:35:00,96.54,96.65,96.53,96.65,92171.0,82.3496,82.4434,82.3411,82.4434,92171.0
2016-01-22 15:40:00,96.65,96.76,96.63,96.76,41462.0,82.4434,82.5373,82.4264,82.5373,41462.0
2016-01-22 15:45:00,96.76,96.83,96.74,96.83,39446.0,82.5373,82.597,82.5202,82.597,39446.0
2016-01-22 15:50:00,96.83,96.83,96.73,96.81,88214.0,82.597,82.597,82.5117,82.5799,88214.0
2016-01-22 15:55:00,96.81,96.81,96.72,96.8,271005.0,82.5799,82.5799,82.5032,82.5714,271005.0
2016-01-25 09:30:00,96.64,96.65,96.4,96.44,165000.0,82.4349,82.4434,82.2302,82.2643,165000.0
2016-01-25 09:35:00,96.47,96.47,96.22,96.37,54625.0,82.2899,82.2899,82.0766,82.2046,54625.0
2016-01-25 09:40:00,96.37,96.4,96.21,96.26,34282.0,82.2046,82.2302,82.0681,82.1108,34282.0
2016-01-25 09:45:00,96.26,96.27,96.13,96.15,33559.0,82.1108,82.1193,81.9999,82.0169,33559.0
2016-01-25 09:50:00,96.21,96.34,96.17,96.3,31293.0,82.0681,82.179,82.034,82.1449,31293.0
2016-01-25 09:55:00,96.31,96.34,96.18,96.33,37605.0,82.1534,82.179,82.0425,82.1705,37605.0
2016-01-25 10:00:00,96.33,96.52,96.22,96.52,40999.0,82.1705,82.3326,82.0766,82.3326,40999.0
2016-01-25 10:05:00,96.51,96.6,96.44,96.44,38991.0,82.324,82.4008,82.2643,82.2643,38991.0
2016-01-25 10:10:00,96.43,96.44,96.17,96.18,26881.0,82.2558,82.2643,82.034,82.0425,26881.0
2016-01-25 10:15:00,96.16,96.41,96.13,96.29,39191.0,82.0255,82.2387,81.9999,82.1364,39191.0
2016-01-25 10:20:00,96.29,96.4,96.17,96.39,630548.0,82.1364,82.2302,82.034,82.2217,630548.0
2016-01-25 10:25:00,96.43,96.44,96.24,96.3,39702.0,82.2558,82.2643,82.0937,82.1449,39702.0
2016-01-25 10:30:00,96.29,96.41,96.19,96.32,36120.0,82.1364,82.2387,82.0511,82.1619,36120.0
2016-01-25 10:35:00,96.32,96.32,96.12,96.17,74658.0,82.1619,82.1619,81.9913,82.034,74658.0
2016-01-25 10:40:00,96.17,96.18,95.99,96.06,94189.0,82.034,82.0425,81.8805,81.9402,94189.0
2016-01-25 10:45:00,96.06,96.16,95.99,96.12,38075.0,81.9402,82.0255,81.8805,81.9913,38075.0
2016-01-25 10:50:00,96.11,96.16,96.01,96.04,25639.0,81.9828,82.0255,81.8975,81.9231,25639.0
2016-01-25 10:55:00,96.01,96.16,96.0,96.09,24545.0,81.8975,82.0255,81.889,81.9658,24545.0
2016-01-25 11:00:00,96.07,96.07,95.9,96.0,46107.0,81.9487,81.9487,81.8037,81.889,46107.0
2016-01-25 11:05:00,96.02,96.03,95.87,95.92,46996.0,81.906,81.9146,81.7781,81.8207,46996.0
2016-01-25 11:10:00,95.91,95.97,95.83,95.86,52671.0,81.8122,81.8634,81.744,81.7696,52671.0
2016-01-25 11:15:00,95.85,95.95,95.85,95.93,48305.0,81.761,81.8463,81.761,81.8293,48305.0
2016-01-25 11:20:00,95.92,96.05,95.91,96.03,33772.0,81.8207,81.9316,81.8122,81.9146,33772.0
2016-01-25 11:25:00,96.04,96.15,95.99,96.12,34396.0,81.9231,82.0169,81.8805,81.9913,34396.0
2016-01-25 11:30:00,96.11,96.11,96.03,96.08,33930.0,81.9828,81.9828,81.9146,81.9572,33930.0
2016-01-25 11:35:00,96.08,96.11,96.02,96.08,37905.0,81.9572,81.9828,81.906,81.9572,37905.0
2016-01-25 11:40:00,96.08,96.12,95.95,95.95,32650.0,81.9572,81.9913,81.8463,81.8463,32650.0
2016-01-25 11:45:00,95.93,96.01,95.91,95.99,22403.0,81.8293,81.8975,81.8122,81.8805,22403.0
2016-01-25 11:50:00,96.01,96.18,96.01,96.14,26258.0,81.8975,82.0425,81.8975,82.0084,26258.0
2016-01-25 11:55:00,96.15,96.15,96.07,96.07,17230.0,82.0169,82.0169,81.9487,81.9487,17230.0
2016-01-25 12:00:00,96.07,96.16,96.05,96.08,21626.0,81.9487,82.0255,81.9316,81.9572,21626.0
2016-01-25 12:05:00,96.1,96.11,96.02,96.07,20278.0,81.9743,81.9828,81.906,81.9487,20278.0
2016-01-25 12:10:00,96.08,96.09,95.94,95.95,61017.0,81.9572,81.9658,81.8378,81.8463,61017.0
2016-01-25 12:15:00,95.95,96.11,95.95,96.08,33096.0,81.8463,81.9828,81.8463,81.9572,33096.0
2016-01-25 12:20:00,96.08,96.14,96.04,96.11,19421.0,81.9572,82.0084,81.9231,81.9828,19421.0
2016-01-25 12:25:00,96.12,96.15,96.07,96.08,24569.0,81.9913,82.0169,81.9487,81.9572,24569.0
2016-01-25 12:30:00,96.07,96.12,96.01,96.07,60906.0,81.9487,81.9913,81.8975,81.9487,60906.0
2016-01-25 12:35:00,96.06,96.18,96.06,96.18,25205.0,81.9402,82.0425,81.9402,82.0425,25205.0
2016-01-25 12:40:00,96.19,96.26,96.14,96.16,12636.0,82.0511,82.1108,82.0084,82.0255,12636.0
2016-01-25 12:45:00,96.17,96.18,96.11,96.18,11801.0,82.034,82.0425,81.9828,82.0425,11801.0
2016-01-25 12:50:00,96.19,96.21,96.11,96.14,23209.0,82.0511,82.0681,81.9828,82.0084,23209.0
2016-01-25 12:55:00,96.12,96.24,96.12,96.22,6085.0,81.9913,82.0937,81.9913,82.0766,6085.0
2016-01-25 13:00:00,96.24,96.37,96.22,96.37,23126.0,82.0937,82.2046,82.0766,82.2046,23126.0
2016-01-25 13:05:00,96.39,96.45,96.34,96.4,28601.0,82.2217,82.2728,82.179,82.2302,28601.0
2016-01-25 13:10:00,96.41,96.41,96.29,96.39,15655.0,82.2387,82.2387,82.1364,82.2217,15655.0
2016-01-25 13:15:00,96.37,96.41,96.32,96.4,13810.0,82.2046,82.2387,82.1619,82.2302,13810.0
2016-01-25 13:20:00,96.4,96.48,96.4,96.4,32986.0,82.2302,82.2984,82.2302,82.2302,32986.0
2016-01-25 13:25:00,96.4,96.4,96.32,96.34,25857.0,82.2302,82.2302,82.1619,82.179,25857.0
2016-01-25 13:30:00,96.34,96.4,96.31,96.31,28335.0,82.179,82.2302,82.1534,82.1534,28335.0
2016-01-25 13:35:00,96.29,96.36,96.27,96.3,19208.0,82.1364,82.1961,82.1193,82.1449,19208.0
2016-01-25 13:40:00,96.3,96.32,96.26,96.27,27092.0,82.1449,82.1619,82.1108,82.1193,27092.0
2016-01-25 13:45:00,96.26,96.31,96.07,96.08,26764.0,82.1108,82.1534,81.9487,81.9572,26764.0
2016-01-25 13:50:00,96.08,96.13,96.02,96.02,44392.0,81.9572,81.9999,81.906,81.906,44392.0
2016-01-25 13:55:00,96.04,96.08,95.96,95.96,36551.0,81.9231,81.9572,81.8549,81.8549,36551.0
2016-01-25 14:00:00,95.95,96.0,95.88,95.97,40116.0,81.8463,81.889,81.7866,81.8634,40116.0
2016-01-25 14:05:00,95.97,96.11,95.96,96.09,42722.0,81.8634,81.9828,81.8549,81.9658,42722.0
2016-01-25 14:10:00,96.08,96.09,95.95,96.03,216825.0,81.9572,81.9658,81.8463,81.9146,216825.0
2016-01-25 14:15:00,96.03,96.09,95.99,96.03,90940.0,81.9146,81.9658,81.8805,81.9146,90940.0
2016-01-25 14:20:00,96.04,96.04,95.91,95.95,46325.0,81.9231,81.9231,81.8122,81.8463,46325.0
2016-01-25 14:25:00,95.95,96.03,95.85,96.03,58347.0,81.8463,81.9146,81.761,81.9146,58347.0
2016-01-25 14:30:00,96.02,96.04,95.92,95.98,19064.0,81.906,81.9231,81.8207,81.8719,19064.0
2016-01-25 14:35:00,95.98,96.02,95.9,95.99,41998.0,81.8719,81.906,81.8037,81.8805,41998.0
2016-01-25 14:40:00,96.0,96.0,95.82,95.85,27764.0,81.889,81.889,81.7354,81.761,27764.0
2016-01-25 14:45:00,95.84,95.92,95.81,95.82,37124.0,81.7525,81.8207,81.7269,81.7354,37124.0
2016-01-25 14:50:00,95.81,95.85,95.78,95.82,38790.0,81.7269,81.761,81.7013,81.7354,38790.0
2016-01-25 14:55:00,95.82,95.92,95.82,95.89,24974.0,81.7354,81.8207,81.7354,81.7952,24974.0
2016-01-25 15:00:00,95.89,96.0,95.88,95.94,29894.0,81.7952,81.889,81.7866,81.8378,29894.0
2016-01-25 15:05:00,95.94,95.94,95.72,95.73,47784.0,81.8378,81.8378,81.6501,81.6587,47784.0
2016-01-25 15:10:00,95.71,95.73,95.62,95.63,48040.0,81.6416,81.6587,81.5648,81.5734,48040.0
2016-01-25 15:15:00,95.64,95.67,95.55,95.64,58184.0,81.5819,81.6075,81.5051,81.5819,58184.0
2016-01-25 15:20:00,95.64,95.64,95.39,95.41,43323.0,81.5819,81.5819,81.3686,81.3857,43323.0
2016-01-25 15:25:00,95.4,95.55,95.38,95.42,43793.0,81.3772,81.5051,81.3601,81.3942,43793.0
2016-01-25 15:30:00,95.4,95.49,95.29,95.31,71344.0,81.3772,81.454,81.2833,81.3004,71344.0
2016-01-25 15:35:00,95.28,95.31,95.15,95.21,75162.0,81.2748,81.3004,81.1639,81.2151,75162.0
2016-01-25 15:40:00,95.2,95.26,95.13,95.14,69010.0,81.2066,81.2578,81.1469,81.1554,69010.0
2016-01-25 15:45:00,95.14,95.29,95.13,95.28,64570.0,81.1554,81.2833,81.1469,81.2748,64570.0
2016-01-25 15:50:00,95.28,95.35,95.17,95.29,207110.0,81.2748,81.3345,81.181,81.2833,207110.0
2016-01-25 15:55:00,95.29,95.29,95.11,95.23,129895.0,81.2833,81.2833,81.1298,81.2322,129895.0
2016-01-26 09:30:00,95.6,95.95,95.6,95.95,91397.0,81.5478,81.8463,81.5478,81.8463,91397.0
2016-01-26 09:35:00,95.96,96.02,95.76,95.76,172551.0,81.8549,81.906,81.6843,81.6843,172551.0
2016-01-26 09:40:00,95.79,95.89,95.66,95.87,144984.0,81.7099,81.7952,81.599,81.7781,144984.0
2016-01-26 09:45:00,95.86,95.88,95.48,95.48,35639.0,81.7696,81.7866,81.4454,81.4454,35639.0
2016-01-26 09:50:00,95.49,95.65,95.44,95.54,76642.0,81.454,81.5904,81.4113,81.4966,76642.0
2016-01-26 09:55:00,95.56,95.62,95.49,95.57,43263.0,81.5137,81.5648,81.454,81.5222,43263.0
2016-01-26 10:00:00,95.6,95.9,95.6,95.89,81242.0,81.5478,81.8037,81.5478,81.7952,81242.0
2016-01-26 10:05:00,95.88,96.1,95.82,96.08,63203.0,81.7866,81.9743,81.7354,81.9572,63203.0
2016-01-26 10:10:00,96.08,96.2,96.07,96.12,28990.0,81.9572,82.0596,81.9487,81.9913,28990.0
2016-01-26 10:15:00,96.14,96.27,96.11,96.21,36944.0,82.0084,82.1193,81.9828,82.0681,36944.0
2016-01-26 10:20:00,96.23,96.25,96.13,96.21,46709.0,82.0852,82.1022,81.9999,82.0681,46709.0
2016-01-26 10:25:00,96.22,96.35,96.16,96.19,42597.0,82.0766,82.1875,82.0255,82.0511,42597.0
2016-01-26 10:30:00,96.19,96.27,96.16,96.19,25803.0,82.0511,82.1193,82.0255,82.0511,25803.0
2016-01-26 10:35:00,96.21,96.38,96.21,96.35,28317.0,82.0681,82.2131,82.0681,82.1875,28317.0
2016-01-26 10:40:00,96.36,96.43,96.31,96.4,48416.0,82.1961,82.2558,82.1534,82.2302,48416.0
2016-01-26 10:45:00,96.41,96.42,96.24,96.26,35917.0,82.2387,82.2473,82.0937,82.1108,35917.0
2016-01-26 10:50:00,96.25,96.28,96.18,96.2,20119.0,82.1022,82.1278,82.0425,82.0596,20119.0
2016-01-26 10:55:00,96.19,96.24,96.11,96.15,66045.0,82.0511,82.0937,81.9828,82.0169,66045.0
2016-01-26 11:00:00,96.14,96.44,96.12,96.42,105884.0,82.0084,82.2643,81.9913,82.2473,105884.0
2016-01-26 11:05:00,96.42,96.45,96.21,96.25,34495.0,82.2473,82.2728,82.0681,82.1022,34495.0
2016-01-26 11:10:00,96.24,96.37,96.2,96.37,17314.0,82.0937,82.2046,82.0596,82.2046,17314.0
2016-01-26 11:15:00,96.35,96.38,96.26,96.36,25002.0,82.1875,82.2131,82.1108,82.1961,25002.0
2016-01-26 11:20:00,96.36,96.39,96.23,96.3,33261.0,82.1961,82.2217,82.0852,82.1449,33261.0
2016-01-26 11:25:00,96.3,96.38,96.22,96.35,69174.0,82.1449,82.2131,82.0766,82.1875,69174.0
2016-01-26 11:30:00,96.35,96.35,96.16,96.19,72014.0,82.1875,82.1875,82.0255,82.0511,72014.0
2016-01-26 11:35:00,96.19,96.24,96.1,96.21,20390.0,82.0511,82.0937,81.9743,82.0681,20390.0
2016-01-26 11:40:00,96.2,96.26,96.17,96.25,21599.0,82.0596,82.1108,82.034,82.1022,21599.0
2016-01-26 11:45:00,96.23,96.27,96.2,96.21,18024.0,82.0852,82.1193,82.0596,82.0681,18024.0
2016-01-26 11:50:00,96.21,96.38,96.21,96.35,53590.0,82.0681,82.2131,82.0681,82.1875,53590.0
2016-01-26 11:55:00,96.36,96.36,96.28,96.29,30718.0,82.1961,82.1961,82.1278,82.1364,30718.0
2016-01-26 12:00:00,96.29,96.46,96.29,96.45,35473.0,82.1364,82.2814,82.1364,82.2728,35473.0
2016-01-26 12:05:00,96.44,96.47,96.38,96.43,12219.0,82.2643,82.2899,82.2131,82.2558,12219.0
2016-01-26 12:10:00,96.43,96.67,96.41,96.63,89427.0,82.2558,82.4605,82.2387,82.4264,89427.0
2016-01-26 12:15:00,96.63,96.73,96.63,96.68,25027.0,82.4264,82.5117,82.4264,82.469,25027.0
2016-01-26 12:20:00,96.69,96.73,96.6,96.67,33538.0,82.4776,82.5117,82.4008,82.4605,33538.0
2016-01-26 12:25:00,96.69,96.71,96.66,96.71,24663.0,82.4776,82.4946,82.452,82.4946,24663.0
2016-01-26 12:30:00,96.7,96.77,96.68,96.74,23660.0,82.4861,82.5458,82.469,82.5202,23660.0
2016-01-26 12:35:00,96.75,96.78,96.69,96.69,30469.0,82.5287,82.5543,82.4776,82.4776,30469.0
2016-01-26 12:40:00,96.7,96.72,96.66,96.7,53989.0,82.4861,82.5032,82.452,82.4861,53989.0
2016-01-26 12:45:00,96.69,96.71,96.61,96.63,46691.0,82.4776,82.4946,82.4093,82.4264,46691.0
2016-01-26 12:50:00,96.64,96.66,96.56,96.58,14586.0,82.4349,82.452,82.3667,82.3837,14586.0
2016-01-26 12:55:00,96.59,96.63,96.52,96.59,50195.0,82.3923,82.4264,82.3326,82.3923,50195.0
2016-01-26 13:00:00,96.59,96.67,96.58,96.64,75052.0,82.3923,82.4605,82.3837,82.4349,75052.0
2016-01-26 13:05:00,96.64,96.65,96.52,96.54,28579.0,82.4349,82.4434,82.3326,82.3496,28579.0
2016-01-26 13:10:00,96.53,96.61,96.52,96.58,24088.0,82.3411,82.4093,82.3326,82.3837,24088.0
2016-01-26 13:15:00,96.58,96.68,96.57,96.67,19025.0,82.3837,82.469,82.3752,82.4605,19025.0
2016-01-26 13:20:00,96.67,96.75,96.66,96.74,26173.0,82.4605,82.5287,82.452,82.5202,26173.0
2016-01-26 13:25:00,96.73,96.82,96.7,96.71,30548.0,82.5117,82.5885,82.4861,82.4946,30548.0
2016-01-26 13:30:00,96.73,96.73,96.62,96.66,27360.0,82.5117,82.5117,82.4179,82.452,27360.0
2016-01-26 13:35:00,96.66,96.68,96.57,96.59,49408.0,82.452,82.469,82.3752,82.3923,49408.0
2016-01-26 13:40:00,96.6,96.68,96.57,96.58,27152.0,82.4008,82.469,82.3752,82.3837,27152.0
2016-01-26 13:45:00,96.58,96.68,96.57,96.68,13660.0,82.3837,82.469,82.3752,82.469,13660.0
2016-01-26 13:50:00,96.68,96.7,96.61,96.62,20586.0,82.469,82.4861,82.4093,82.4179,20586.0
2016-01-26 13:55:00,96.62,96.65,96.59,96.59,24009.0,82.4179,82.4434,82.3923,82.3923,24009.0
2016-01-26 14:00:00,96.58,96.6,96.46,96.46,36516.0,82.3837,82.4008,82.2814,82.2814,36516.0
2016-01-26 14:05:00,96.45,96.52,96.42,96.49,12517.0,82.2728,82.3326,82.2473,82.307,12517.0
2016-01-26 14:10:00,96.49,96.49,96.43,96.43,13039.0,82.307,82.307,82.2558,82.2558,13039.0
2016-01-26 14:15:00,96.44,96.54,96.43,96.5,10967.0,82.2643,82.3496,82.2558,82.3155,10967.0
2016-01-26 14:20:00,96.5,96.56,96.47,96.54,18710.0,82.3155,82.3667,82.2899,82.3496,18710.0
2016-01-26 14:25:00,96.54,96.54,96.38,96.4,20411.0,82.3496,82.3496,82.2131,82.2302,20411.0
2016-01-26 14:30:00,96.39,96.47,96.38,96.41,12155.0,82.2217,82.2899,82.2131,82.2387,12155.0
2016-01-26 14:35:00,96.38,96.41,96.31,96.38,19504.0,82.2131,82.2387,82.1534,82.2131,19504.0
2016-01-26 14:40:00,96.37,96.49,96.36,96.48,22850.0,82.2046,82.307,82.1961,82.2984,22850.0
2016-01-26 14:45:00,96.48,96.48,96.36,96.4,25284.0,82.2984,82.2984,82.1961,82.2302,25284.0
2016-01-26 14:50:00,96.4,96.57,96.39,96.57,97164.0,82.2302,82.3752,82.2217,82.3752,97164.0
2016-01-26 14:55:00,96.56,96.56,96.43,96.44,34520.0,82.3667,82.3667,82.2558,82.2643,34520.0
2016-01-26 15:00:00,96.43,96.48,96.34,96.34,78825.0,82.2558,82.2984,82.179,82.179,78825.0
2016-01-26 15:05:00,96.32,96.38,96.26,96.3,23322.0,82.1619,82.2131,82.1108,82.1449,23322.0
2016-01-26 15:10:00,96.31,96.42,96.25,96.42,23388.0,82.1534,82.2473,82.1022,82.2473,23388.0
2016-01-26 15:15:00,96.43,96.5,96.32,96.32,26692.0,82.2558,82.3155,82.1619,82.1619,26692.0
2016-01-26 15:20:00,96.31,96.39,96.3,96.33,22954.0,82.1534,82.2217,82.1449,82.1705,22954.0
2016-01-26 15:25:00,96.33,96.39,96.26,96.36,35875.0,82.1705,82.2217,82.1108,82.1961,35875.0
2016-01-26 15:30:00,96.37,96.39,96.33,96.34,53124.0,82.2046,82.2217,82.1705,82.179,53124.0
2016-01-26 15:35:00,96.35,96.48,96.27,96.47,41185.0,82.1875,82.2984,82.1193,82.2899,41185.0
2016-01-26 15:40:00,96.47,96.7,96.46,96.69,27532.0,82.2899,82.4861,82.2814,82.4776,27532.0
2016-01-26 15:45:00,96.7,96.7,96.57,96.6,29172.0,82.4861,82.4861,82.3752,82.4008,29172.0
2016-01-26 15:50:00,96.59,96.59,96.5,96.55,49479.0,82.3923,82.3923,82.3155,82.3581,49479.0
2016-01-26 15:55:00,96.54,96.67,96.48,96.66,53567.0,82.3496,82.4605,82.2984,82.452,53567.0
2016-01-27 09:30:00,96.4,96.5,96.2,96.29,58788.0,82.2302,82.3155,82.0596,82.1364,58788.0
2016-01-27 09:35:00,96.25,96.45,96.22,96.38,27028.0,82.1022,82.2728,82.0766,82.2131,27028.0
2016-01-27 09:40:00,96.39,96.56,96.39,96.45,41398.0,82.2217,82.3667,82.2217,82.2728,41398.0
2016-01-27 09:45:00,96.47,96.57,96.44,96.51,38421.0,82.2899,82.3752,82.2643,82.324,38421.0
2016-01-27 09:50:00,96.42,96.42,96.27,96.37,29526.0,82.2473,82.2473,82.1193,82.2046,29526.0
2016-01-27 09:55:00,96.37,96.4,96.28,96.33,21038.0,82.2046,82.2302,82.1278,82.1705,21038.0
2016-01-27 10:00:00,96.32,96.39,96.04,96.06,29279.0,82.1619,82.2217,81.9231,81.9402,29279.0
2016-01-27 10:05:00,96.06,96.12,96.01,96.09,32779.0,81.9402,81.9913,81.8975,81.9658,32779.0
2016-01-27 10:10:00,96.09,96.09,95.86,95.88,46910.0,81.9658,81.9658,81.7696,81.7866,46910.0
2016-01-27 10:15:00,95.86,95.98,95.81,95.98,25970.0,81.7696,81.8719,81.7269,81.8719,25970.0
2016-01-27 10:20:00,95.98,96.06,95.97,96.03,42382.0,81.8719,81.9402,81.8634,81.9146,42382.0
2016-01-27 10:25:00,96.03,96.05,95.9,95.9,17794.0,81.9146,81.9316,81.8037,81.8037,17794.0
2016-01-27 10:30:00,95.9,96.07,95.86,96.03,73905.0,81.8037,81.9487,81.7696,81.9146,73905.0
2016-01-27 10:35:00,96.06,96.31,96.05,96.28,41041.0,81.9402,82.1534,81.9316,82.1278,41041.0
2016-01-27 10:40:00,96.27,96.36,96.22,96.34,20655.0,82.1193,82.1961,82.0766,82.179,20655.0
2016-01-27 10:45:00,96.35,96.37,96.18,96.19,35804.0,82.1875,82.2046,82.0425,82.0511,35804.0
2016-01-27 10:50:00,96.2,96.26,96.06,96.15,23843.0,82.0596,82.1108,81.9402,82.0169,23843.0
2016-01-27 10:55:00,96.16,96.18,96.05,96.16,104680.0,82.0255,82.0425,81.9316,82.0255,104680.0
2016-01-27 11:00:00,96.17,96.26,96.07,96.26,26020.0,82.034,82.1108,81.9487,82.1108,26020.0
2016-01-27 11:05:00,96.26,96.3,96.22,96.22,13771.0,82.1108,82.1449,82.0766,82.0766,13771.0
2016-01-27 11:10:00,96.21,96.26,96.13,96.22,13429.0,82.0681,82.1108,81.9999,82.0766,13429.0
2016-01-27 11:15:00,96.2,96.38,96.13,96.37,33960.0,82.0596,82.2131,81.9999,82.2046,33960.0
2016-01-27 11:20:00,96.36,96.48,96.36,96.44,24753.0,82.1961,82.2984,82.1961,82.2643,24753.0
2016-01-27 11:25:00,96.42,96.52,96.33,96.5,24865.0,82.2473,82.3326,82.1705,82.3155,24865.0
2016-01-27 11:30:00,96.51,96.67,96.5,96.67,20507.0,82.324,82.4605,82.3155,82.4605,20507.0
2016-01-27 11:35:00,96.7,96.91,96.7,96.88,36571.0,82.4861,82.6652,82.4861,82.6396,36571.0
2016-01-27 11:40:00,96.91,97.03,96.83,97.03,43034.0,82.6652,82.7676,82.597,82.7676,43034.0
2016-01-27 11:45:00,97.05,97.15,97.01,97.01,66473.0,82.7846,82.8699,82.7505,82.7505,66473.0
2016-01-27 11:50:00,97.03,97.06,96.93,96.95,50660.0,82.7676,82.7932,82.6823,82.6993,50660.0
2016-01-27 11:55:00,96.95,97.06,96.94,97.05,29564.0,82.6993,82.7932,82.6908,82.7846,29564.0
2016-01-27 12:00:00,97.04,97.21,96.98,97.13,51142.0,82.7761,82.9211,82.7249,82.8529,51142.0
2016-01-27 12:05:00,97.12,97.18,97.07,97.08,12149.0,82.8444,82.8955,82.8017,82.8102,12149.0
2016-01-27 12:10:00,97.06,97.26,97.05,97.24,33708.0,82.7932,82.9638,82.7846,82.9467,33708.0
2016-01-27 12:15:00,97.23,97.32,97.23,97.31,40574.0,82.9382,83.015,82.9382,83.0064,40574.0
2016-01-27 12:20:00,97.31,97.31,97.15,97.17,21719.0,83.0064,83.0064,82.8699,82.887,21719.0
2016-01-27 12:25:00,97.16,97.24,97.06,97.08,24966.0,82.8785,82.9467,82.7932,82.8102,24966.0
2016-01-27 12:30:00,97.07,97.1,96.96,96.96,26391.0,82.8017,82.8273,82.7079,82.7079,26391.0
2016-01-27 12:35:00,96.95,97.03,96.91,97.0,20255.0,82.6993,82.7676,82.6652,82.742,20255.0
2016-01-27 12:40:00,97.02,97.04,96.93,97.0,29751.0,82.7591,82.7761,82.6823,82.742,29751.0
2016-01-27 12:45:00,97.0,97.09,96.97,97.08,15475.0,82.742,82.8188,82.7164,82.8102,15475.0
2016-01-27 12:50:00,97.07,97.08,96.97,97.01,24783.0,82.8017,82.8102,82.7164,82.7505,24783.0
2016-01-27 12:55:00,97.0,97.04,96.89,96.9,38713.0,82.742,82.7761,82.6482,82.6567,38713.0
2016-01-27 13:00:00,96.88,96.92,96.79,96.9,33747.0,82.6396,82.6738,82.5629,82.6567,33747.0
2016-01-27 13:05:00,96.89,96.95,96.88,96.95,12410.0,82.6482,82.6993,82.6396,82.6993,12410.0
2016-01-27 13:10:00,96.97,97.05,96.95,96.95,90890.0,82.7164,82.7846,82.6993,82.6993,90890.0
2016-01-27 13:15:00,96.93,96.93,96.81,96.85,55187.0,82.6823,82.6823,82.5799,82.614,55187.0
2016-01-27 13:20:00,96.85,96.93,96.81,96.9,17221.0,82.614,82.6823,82.5799,82.6567,17221.0
2016-01-27 13:25:00,96.9,96.93,96.79,96.79,19250.0,82.6567,82.6823,82.5629,82.5629,19250.0
2016-01-27 13:30:00,96.8,96.93,96.79,96.9,20028.0,82.5714,82.6823,82.5629,82.6567,20028.0
2016-01-27 13:35:00,96.89,96.92,96.84,96.88,27036.0,82.6482,82.6738,82.6055,82.6396,27036.0
2016-01-27 13:40:00,96.87,96.88,96.76,96.78,47154.0,82.6311,82.6396,82.5373,82.5543,47154.0
2016-01-27 13:45:00,96.78,96.88,96.72,96.83,167803.0,82.5543,82.6396,82.5032,82.597,167803.0
2016-01-27 13:50:00,96.82,96.92,96.76,96.77,48891.0,82.5885,82.6738,82.5373,82.5458,48891.0
2016-01-27 13:55:00,96.8,97.03,96.78,97.03,32275.0,82.5714,82.7676,82.5543,82.7676,32275.0
2016-01-27 14:00:00,96.99,97.26,96.63,96.9,115704.0,82.7335,82.9638,82.4264,82.6567,115704.0
2016-01-27 14:05:00,96.91,96.95,96.3,96.3,70978.0,82.6652,82.6993,82.1449,82.1449,70978.0
2016-01-27 14:10:00,96.3,96.46,96.1,96.22,114667.0,82.1449,82.2814,81.9743,82.0766,114667.0
2016-01-27 14:15:00,96.21,96.53,96.21,96.49,61239.0,82.0681,82.3411,82.0681,82.307,61239.0
2016-01-27 14:20:00,96.48,96.69,96.44,96.45,77639.0,82.2984,82.4776,82.2643,82.2728,77639.0
2016-01-27 14:25:00,96.46,96.58,96.38,96.53,127115.0,82.2814,82.3837,82.2131,82.3411,127115.0
2016-01-27 14:30:00,96.51,96.56,96.39,96.5,55474.0,82.324,82.3667,82.2217,82.3155,55474.0
2016-01-27 14:35:00,96.52,96.53,96.03,96.04,107287.0,82.3326,82.3411,81.9146,81.9231,107287.0
2016-01-27 14:40:00,96.05,96.1,95.92,96.07,61506.0,81.9316,81.9743,81.8207,81.9487,61506.0
2016-01-27 14:45:00,96.08,96.24,95.95,96.09,56585.0,81.9572,82.0937,81.8463,81.9658,56585.0
2016-01-27 14:50:00,96.08,96.2,95.97,95.97,78973.0,81.9572,82.0596,81.8634,81.8634,78973.0
2016-01-27 14:55:00,95.98,96.01,95.72,95.82,147874.0,81.8719,81.8975,81.6501,81.7354,147874.0
2016-01-27 15:00:00,95.81,95.81,95.42,95.49,156010.0,81.7269,81.7269,81.3942,81.454,156010.0
2016-01-27 15:05:00,95.52,95.6,95.32,95.58,79029.0,81.4795,81.5478,81.3089,81.5307,79029.0
2016-01-27 15:10:00,95.58,95.58,95.1,95.13,191229.0,81.5307,81.5307,81.1213,81.1469,191229.0
2016-01-27 15:15:00,95.14,95.25,95.07,95.1,133903.0,81.1554,81.2492,81.0957,81.1213,133903.0
2016-01-27 15:20:00,95.11,95.47,95.05,95.4,132984.0,81.1298,81.4369,81.0786,81.3772,132984.0
2016-01-27 15:25:00,95.4,95.58,95.33,95.4,97015.0,81.3772,81.5307,81.3175,81.3772,97015.0
2016-01-27 15:30:00,95.38,95.57,95.37,95.43,114749.0,81.3601,81.5222,81.3516,81.4028,114749.0
2016-01-27 15:35:00,95.42,95.65,95.33,95.38,75265.0,81.3942,81.5904,81.3175,81.3601,75265.0
2016-01-27 15:40:00,95.38,95.52,95.29,95.52,67404.0,81.3601,81.4795,81.2833,81.4795,67404.0
2016-01-27 15:45:00,95.53,95.69,95.44,95.57,138993.0,81.4881,81.6246,81.4113,81.5222,138993.0
2016-01-27 15:50:00,95.58,95.62,95.44,95.52,162701.0,81.5307,81.5648,81.4113,81.4795,162701.0
2016-01-27 15:55:00,95.52,95.63,95.44,95.57,224044.0,81.4795,81.5734,81.4113,81.5222,224044.0
2016-01-28 09:30:00,96.56,96.66,96.39,96.59,105308.0,82.3667,82.452,82.2217,82.3923,105308.0
2016-01-28 09:35:00,96.52,96.59,96.33,96.35,564922.0,82.3326,82.3923,82.1705,82.1875,564922.0
2016-01-28 09:40:00,96.35,96.43,96.21,96.42,38614.0,82.1875,82.2558,82.0681,82.2473,38614.0
2016-01-28 09:45:00,96.42,96.45,96.23,96.27,40484.0,82.2473,82.2728,82.0852,82.1193,40484.0
2016-01-28 09:50:00,96.28,96.52,96.28,96.42,67033.0,82.1278,82.3326,82.1278,82.2473,67033.0
2016-01-28 09:55:00,96.41,96.52,96.3,96.34,46041.0,82.2387,82.3326,82.1449,82.179,46041.0
2016-01-28 10:00:00,96.33,96.35,96.04,96.05,46741.0,82.1705,82.1875,81.9231,81.9316,46741.0
2016-01-28 10:05:00,96.04,96.15,95.86,95.96,77230.0,81.9231,82.0169,81.7696,81.8549,77230.0
2016-01-28 10:10:00,95.94,96.03,95.78,95.84,56062.0,81.8378,81.9146,81.7013,81.7525,56062.0
2016-01-28 10:15:00,95.84,95.87,95.57,95.59,40650.0,81.7525,81.7781,81.5222,81.5393,40650.0
2016-01-28 10:20:00,95.57,95.74,95.48,95.74,66679.0,81.5222,81.6672,81.4454,81.6672,66679.0
2016-01-28 10:25:00,95.72,95.77,95.33,95.33,91880.0,81.6501,81.6928,81.3175,81.3175,91880.0
2016-01-28 10:30:00,95.32,95.43,95.05,95.18,114848.0,81.3089,81.4028,81.0786,81.1895,114848.0
2016-01-28 10:35:00,95.2,95.44,95.14,95.44,50210.0,81.2066,81.4113,81.1554,81.4113,50210.0
2016-01-28 10:40:00,95.45,95.62,95.41,95.56,64853.0,81.4198,81.5648,81.3857,81.5137,64853.0
2016-01-28 10:45:00,95.54,95.63,95.39,95.63,76437.0,81.4966,81.5734,81.3686,81.5734,76437.0
2016-01-28 10:50:00,95.61,95.68,95.47,95.49,35323.0,81.5563,81.616,81.4369,81.454,35323.0
2016-01-28 10:55:00,95.48,95.73,95.46,95.68,30603.0,81.4454,81.6587,81.4284,81.616,30603.0
2016-01-28 11:00:00,95.65,95.87,95.65,95.83,85086.0,81.5904,81.7781,81.5904,81.744,85086.0
2016-01-28 11:05:00,95.86,96.09,95.86,96.02,32143.0,81.7696,81.9658,81.7696,81.906,32143.0
2016-01-28 11:10:00,96.04,96.08,95.9,95.9,42007.0,81.9231,81.9572,81.8037,81.8037,42007.0
2016-01-28 11:15:00,95.93,96.04,95.88,95.98,26426.0,81.8293,81.9231,81.7866,81.8719,26426.0
2016-01-28 11:20:00,95.99,96.13,95.94,96.11,39187.0,81.8805,81.9999,81.8378,81.9828,39187.0
2016-01-28 11:25:00,96.11,96.12,95.81,95.81,41635.0,81.9828,81.9913,81.7269,81.7269,41635.0
2016-01-28 11:30:00,95.81,95.85,95.6,95.66,37128.0,81.7269,81.761,81.5478,81.599,37128.0
2016-01-28 11:35:00,95.66,95.67,95.55,95.62,39285.0,81.599,81.6075,81.5051,81.5648,39285.0
2016-01-28 11:40:00,95.62,95.68,95.5,95.58,52753.0,81.5648,81.616,81.4625,81.5307,52753.0
2016-01-28 11:45:00,95.57,95.58,95.39,95.47,58222.0,81.5222,81.5307,81.3686,81.4369,58222.0
2016-01-28 11:50:00,95.47,95.6,95.46,95.55,54225.0,81.4369,81.5478,81.4284,81.5051,54225.0
2016-01-28 11:55:00,95.55,95.55,95.36,95.36,44870.0,81.5051,81.5051,81.3431,81.3431,44870.0
2016-01-28 12:00:00,95.36,95.66,95.35,95.65,36931.0,81.3431,81.599,81.3345,81.5904,36931.0
2016-01-28 12:05:00,95.65,95.69,95.57,95.59,47073.0,81.5904,81.6246,81.5222,81.5393,47073.0
2016-01-28 12:10:00,95.59,95.79,95.53,95.75,39896.0,81.5393,81.7099,81.4881,81.6757,39896.0
2016-01-28 12:15:00,95.75,95.78,95.67,95.68,26801.0,81.6757,81.7013,81.6075,81.616,26801.0
2016-01-28 12:20:00,95.69,96.0,95.68,95.98,28189.0,81.6246,81.889,81.616,81.8719,28189.0
2016-01-28 12:25:00,95.98,96.05,95.9,96.03,38528.0,81.8719,81.9316,81.8037,81.9146,38528.0
2016-01-28 12:30:00,96.04,96.22,95.99,96.21,55710.0,81.9231,82.0766,81.8805,82.0681,55710.0
2016-01-28 12:35:00,96.2,96.28,96.15,96.16,87721.0,82.0596,82.1278,82.0169,82.0255,87721.0
2016-01-28 12:40:00,96.15,96.28,96.15,96.19,21899.0,82.0169,82.1278,82.0169,82.0511,21899.0
2016-01-28 12:45:00,96.2,96.3,96.17,96.2,53663.0,82.0596,82.1449,82.034,82.0596,53663.0
2016-01-28 12:50:00,96.2,96.25,96.06,96.07,33803.0,82.0596,82.1022,81.9402,81.9487,33803.0
2016-01-28 12:55:00,96.07,96.11,95.99,96.07,29365.0,81.9487,81.9828,81.8805,81.9487,29365.0
2016-01-28 13:00:00,96.1,96.11,95.9,96.0,45836.0,81.9743,81.9828,81.8037,81.889,45836.0
2016-01-28 13:05:00,95.99,96.08,95.94,96.08,91350.0,81.8805,81.9572,81.8378,81.9572,91350.0
2016-01-28 13:10:00,96.07,96.2,96.07,96.18,30814.0,81.9487,82.0596,81.9487,82.0425,30814.0
2016-01-28 13:15:00,96.19,96.19,95.77,95.79,48156.0,82.0511,82.0511,81.6928,81.7099,48156.0
2016-01-28 13:20:00,95.77,95.79,95.63,95.7,29680.0,81.6928,81.7099,81.5734,81.6331,29680.0
2016-01-28 13:25:00,95.69,95.91,95.68,95.91,28615.0,81.6246,81.8122,81.616,81.8122,28615.0
2016-01-28 13:30:00,95.89,96.05,95.87,95.99,31378.0,81.7952,81.9316,81.7781,81.8805,31378.0
2016-01-28 13:35:00,96.02,96.03,95.93,95.96,22649.0,81.906,81.9146,81.8293,81.8549,22649.0
2016-01-28 13:40:00,95.98,96.11,95.95,96.01,35824.0,81.8719,81.9828,81.8463,81.8975,35824.0
2016-01-28 13:45:00,95.99,96.05,95.91,96.01,42633.0,81.8805,81.9316,81.8122,81.8975,42633.0
2016-01-28 13:50:00,96.0,96.02,95.91,95.99,27756.0,81.889,81.906,81.8122,81.8805,27756.0
2016-01-28 13:55:00,95.98,96.07,95.73,95.75,101758.0,81.8719,81.9487,81.6587,81.6757,101758.0
2016-01-28 14:00:00,95.73,96.09,95.73,96.09,67406.0,81.6587,81.9658,81.6587,81.9658,67406.0
2016-01-28 14:05:00,96.11,96.18,96.06,96.14,34639.0,81.9828,82.0425,81.9402,82.0084,34639.0
2016-01-28 14:10:00,96.14,96.15,96.05,96.08,39313.0,82.0084,82.0169,81.9316,81.9572,39313.0
2016-01-28 14:15:00,96.07,96.15,95.96,95.99,57745.0,81.9487,82.0169,81.8549,81.8805,57745.0
2016-01-28 14:20:00,95.99,96.09,95.97,96.05,43407.0,81.8805,81.9658,81.8634,81.9316,43407.0
2016-01-28 14:25:00,96.04,96.21,96.01,96.21,48362.0,81.9231,82.0681,81.8975,82.0681,48362.0
2016-01-28 14:30:00,96.21,96.3,96.19,96.2,56941.0,82.0681,82.1449,82.0511,82.0596,56941.0
2016-01-28 14:35:00,96.2,96.2,96.08,96.1,27428.0,82.0596,82.0596,81.9572,81.9743,27428.0
2016-01-28 14:40:00,96.09,96.17,95.94,95.96,49248.0,81.9658,82.034,81.8378,81.8549,49248.0
2016-01-28 14:45:00,95.98,96.02,95.94,95.95,31837.0,81.8719,81.906,81.8378,81.8463,31837.0
2016-01-28 14:50:00,95.97,95.99,95.84,95.88,20892.0,81.8634,81.8805,81.7525,81.7866,20892.0
2016-01-28 14:55:00,95.87,95.97,95.86,95.97,16720.0,81.7781,81.8634,81.7696,81.8634,16720.0
2016-01-28 15:00:00,95.97,96.05,95.87,95.91,55004.0,81.8634,81.9316,81.7781,81.8122,55004.0
2016-01-28 15:05:00,95.89,96.0,95.87,95.98,109890.0,81.7952,81.889,81.7781,81.8719,109890.0
2016-01-28 15:10:00,96.03,96.18,96.02,96.07,43561.0,81.9146,82.0425,81.906,81.9487,43561.0
2016-01-28 15:15:00,96.1,96.14,96.04,96.08,19262.0,81.9743,82.0084,81.9231,81.9572,19262.0
2016-01-28 15:20:00,96.08,96.1,96.02,96.03,26985.0,81.9572,81.9743,81.906,81.9146,26985.0
2016-01-28 15:25:00,96.03,96.06,95.94,95.97,23321.0,81.9146,81.9402,81.8378,81.8634,23321.0
2016-01-28 15:30:00,95.94,96.06,95.93,96.0,42100.0,81.8378,81.9402,81.8293,81.889,42100.0
2016-01-28 15:35:00,96.03,96.19,96.03,96.07,46330.0,81.9146,82.0511,81.9146,81.9487,46330.0
2016-01-28 15:40:00,96.06,96.13,95.86,95.88,53426.0,81.9402,81.9999,81.7696,81.7866,53426.0
2016-01-28 15:45:00,95.88,96.06,95.83,96.01,46847.0,81.7866,81.9402,81.744,81.8975,46847.0
2016-01-28 15:50:00,96.04,96.04,95.92,95.94,31574.0,81.9231,81.9231,81.8207,81.8378,31574.0
2016-01-28 15:55:00,95.94,96.04,95.94,95.94,103393.0,81.8378,81.9231,81.8378,81.8378,103393.0
2016-01-29 09:30:00,96.44,96.51,96.35,96.48,115389.0,82.2643,82.324,82.1875,82.2984,115389.0
2016-01-29 09:35:00,96.51,96.75,96.5,96.68,21390.0,82.324,82.5287,82.3155,82.469,21390.0
2016-01-29 09:40:00,96.66,96.81,96.64,96.72,32043.0,82.452,82.5799,82.4349,82.5032,32043.0
2016-01-29 09:45:00,96.8,96.88,96.67,96.85,65341.0,82.5714,82.6396,82.4605,82.614,65341.0
2016-01-29 09:50:00,96.87,97.08,96.87,97.05,95206.0,82.6311,82.8102,82.6311,82.7846,95206.0
2016-01-29 09:55:00,97.04,97.07,96.97,97.05,19931.0,82.7761,82.8017,82.7164,82.7846,19931.0
2016-01-29 10:00:00,97.09,97.15,96.99,97.14,52821.0,82.8188,82.8699,82.7335,82.8614,52821.0
2016-01-29 10:05:00,97.15,97.2,97.06,97.14,77522.0,82.8699,82.9126,82.7932,82.8614,77522.0
2016-01-29 10:10:00,97.17,97.3,97.11,97.13,56007.0,82.887,82.9979,82.8358,82.8529,56007.0
2016-01-29 10:15:00,97.13,97.3,97.11,97.23,54543.0,82.8529,82.9979,82.8358,82.9382,54543.0
2016-01-29 10:20:00,97.24,97.33,97.19,97.19,42687.0,82.9467,83.0235,82.9041,82.9041,42687.0
2016-01-29 10:25:00,97.19,97.21,97.01,97.01,58478.0,82.9041,82.9211,82.7505,82.7505,58478.0
2016-01-29 10:30:00,97.0,97.02,96.91,96.92,25940.0,82.742,82.7591,82.6652,82.6738,25940.0
2016-01-29 10:35:00,96.9,96.99,96.87,96.96,57019.0,82.6567,82.7335,82.6311,82.7079,57019.0
2016-01-29 10:40:00,96.97,97.08,96.97,97.03,30450.0,82.7164,82.8102,82.7164,82.7676,30450.0
2016-01-29 10:45:00,97.06,97.13,96.99,97.1,26604.0,82.7932,82.8529,82.7335,82.8273,26604.0
2016-01-29 10:50:00,97.1,97.13,96.93,96.94,20486.0,82.8273,82.8529,82.6823,82.6908,20486.0
2016-01-29 10:55:00,96.95,97.07,96.93,96.98,56352.0,82.6993,82.8017,82.6823,82.7249,56352.0
2016-01-29 11:00:00,97.0,97.15,96.99,97.15,40688.0,82.742,82.8699,82.7335,82.8699,40688.0
2016-01-29 11:05:00,97.15,97.26,97.15,97.22,23936.0,82.8699,82.9638,82.8699,82.9297,23936.0
2016-01-29 11:10:00,97.22,97.25,97.12,97.16,46999.0,82.9297,82.9552,82.8444,82.8785,46999.0
2016-01-29 11:15:00,97.15,97.16,96.99,96.99,169661.0,82.8699,82.8785,82.7335,82.7335,169661.0
2016-01-29 11:20:00,97.0,97.16,97.0,97.14,11958.0,82.742,82.8785,82.742,82.8614,11958.0
2016-01-29 11:25:00,97.14,97.17,96.98,97.07,25316.0,82.8614,82.887,82.7249,82.8017,25316.0
2016-01-29 11:30:00,97.08,97.18,97.02,97.16,42145.0,82.8102,82.8955,82.7591,82.8785,42145.0
2016-01-29 11:35:00,97.15,97.18,97.0,97.02,33717.0,82.8699,82.8955,82.742,82.7591,33717.0
2016-01-29 11:40:00,97.03,97.07,96.93,97.03,26116.0,82.7676,82.8017,82.6823,82.7676,26116.0
2016-01-29 11:45:00,97.06,97.12,97.06,97.1,19104.0,82.7932,82.8444,82.7932,82.8273,19104.0
2016-01-29 11:50:00,97.09,97.39,97.09,97.35,57482.0,82.8188,83.0747,82.8188,83.0405,57482.0
2016-01-29 11:55:00,97.34,97.4,97.3,97.37,28171.0,83.032,83.0832,82.9979,83.0576,28171.0
2016-01-29 12:00:00,97.36,97.37,97.28,97.34,29774.0,83.0491,83.0576,82.9808,83.032,29774.0
2016-01-29 12:05:00,97.35,97.43,97.34,97.36,18609.0,83.0405,83.1088,83.032,83.0491,18609.0
2016-01-29 12:10:00,97.37,97.46,97.37,97.46,19798.0,83.0576,83.1344,83.0576,83.1344,19798.0
2016-01-29 12:15:00,97.47,97.57,97.46,97.56,38654.0,83.1429,83.2282,83.1344,83.2197,38654.0
2016-01-29 12:20:00,97.58,97.6,97.54,97.57,24721.0,83.2367,83.2538,83.2026,83.2282,24721.0
2016-01-29 12:25:00,97.58,97.62,97.56,97.56,22233.0,83.2367,83.2709,83.2197,83.2197,22233.0
2016-01-29 12:30:00,97.57,97.61,97.5,97.51,25969.0,83.2282,83.2623,83.1685,83.177,25969.0
2016-01-29 12:35:00,97.51,97.61,97.5,97.59,17825.0,83.177,83.2623,83.1685,83.2453,17825.0
2016-01-29 12:40:00,97.6,97.65,97.59,97.6,29511.0,83.2538,83.2965,83.2453,83.2538,29511.0
2016-01-29 12:45:00,97.59,97.65,97.59,97.59,15672.0,83.2453,83.2965,83.2453,83.2453,15672.0
2016-01-29 12:50:00,97.58,97.66,97.57,97.64,27033.0,83.2367,83.305,83.2282,83.2879,27033.0
2016-01-29 12:55:00,97.64,97.68,97.6,97.63,29654.0,83.2879,83.322,83.2538,83.2794,29654.0
2016-01-29 13:00:00,97.64,97.66,97.53,97.55,17702.0,83.2879,83.305,83.1941,83.2112,17702.0
2016-01-29 13:05:00,97.57,97.6,97.5,97.52,38317.0,83.2282,83.2538,83.1685,83.1856,38317.0
2016-01-29 13:10:00,97.54,97.62,97.53,97.59,21077.0,83.2026,83.2709,83.1941,83.2453,21077.0
2016-01-29 13:15:00,97.59,97.64,97.56,97.64,17975.0,83.2453,83.2879,83.2197,83.2879,17975.0
2016-01-29 13:20:00,97.64,97.66,97.62,97.65,38359.0,83.2879,83.305,83.2709,83.2965,38359.0
2016-01-29 13:25:00,97.66,97.67,97.6,97.62,48463.0,83.305,83.3135,83.2538,83.2709,48463.0
2016-01-29 13:30:00,97.63,97.65,97.57,97.59,34233.0,83.2794,83.2965,83.2282,83.2453,34233.0
2016-01-29 13:35:00,97.6,97.64,97.57,97.62,48144.0,83.2538,83.2879,83.2282,83.2709,48144.0
2016-01-29 13:40:00,97.63,97.78,97.63,97.77,64900.0,83.2794,83.4073,83.2794,83.3988,64900.0
2016-01-29 13:45:00,97.77,97.79,97.74,97.79,23942.0,83.3988,83.4159,83.3732,83.4159,23942.0
2016-01-29 13:50:00,97.8,97.81,97.65,97.68,49139.0,83.4244,83.4329,83.2965,83.322,49139.0
2016-01-29 13:55:00,97.69,97.73,97.67,97.69,40707.0,83.3306,83.3647,83.3135,83.3306,40707.0
2016-01-29 14:00:00,97.69,97.69,97.57,97.6,115193.0,83.3306,83.3306,83.2282,83.2538,115193.0
2016-01-29 14:05:00,97.62,97.65,97.59,97.59,34442.0,83.2709,83.2965,83.2453,83.2453,34442.0
2016-01-29 14:10:00,97.59,97.62,97.52,97.58,38522.0,83.2453,83.2709,83.1856,83.2367,38522.0
2016-01-29 14:15:00,97.61,97.7,97.61,97.69,25838.0,83.2623,83.3391,83.2623,83.3306,25838.0
2016-01-29 14:20:00,97.69,97.75,97.69,97.71,17597.0,83.3306,83.3818,83.3306,83.3476,17597.0
2016-01-29 14:25:00,97.72,97.84,97.72,97.83,30733.0,83.3562,83.4585,83.3562,83.45,30733.0
2016-01-29 14:30:00,97.82,97.84,97.78,97.81,43592.0,83.4415,83.4585,83.4073,83.4329,43592.0
2016-01-29 14:35:00,97.82,97.84,97.79,97.8,33744.0,83.4415,83.4585,83.4159,83.4244,33744.0
2016-01-29 14:40:00,97.82,97.87,97.82,97.84,50636.0,83.4415,83.4841,83.4415,83.4585,50636.0
2016-01-29 14:45:00,97.84,97.9,97.84,97.86,275675.0,83.4585,83.5097,83.4585,83.4756,275675.0
2016-01-29 14:50:00,97.87,97.88,97.77,97.79,15038.0,83.4841,83.4926,83.3988,83.4159,15038.0
2016-01-29 14:55:00,97.78,97.78,97.67,97.73,16524.0,83.4073,83.4073,83.3135,83.3647,16524.0
2016-01-29 15:00:00,97.75,97.8,97.71,97.8,33700.0,83.3818,83.4244,83.3476,83.4244,33700.0
2016-01-29 15:05:00,97.8,97.86,97.76,97.86,47727.0,83.4244,83.4756,83.3903,83.4756,47727.0
2016-01-29 15:10:00,97.85,97.91,97.82,97.9,43319.0,83.4671,83.5182,83.4415,83.5097,43319.0
2016-01-29 15:15:00,97.9,97.91,97.82,97.89,31382.0,83.5097,83.5182,83.4415,83.5012,31382.0
2016-01-29 15:20:00,97.88,97.94,97.87,97.94,42998.0,83.4926,83.5438,83.4841,83.5438,42998.0
2016-01-29 15:25:00,97.93,98.06,97.92,98.04,113366.0,83.5353,83.6462,83.5268,83.6291,113366.0
2016-01-29 15:30:00,98.05,98.07,97.97,98.02,48185.0,83.6377,83.6547,83.5694,83.6121,48185.0
2016-01-29 15:35:00,98.02,98.13,98.0,98.01,69177.0,83.6121,83.7059,83.595,83.6035,69177.0
2016-01-29 15:40:00,98.02,98.11,98.0,98.07,71146.0,83.6121,83.6888,83.595,83.6547,71146.0
2016-01-29 15:45:00,98.08,98.23,98.07,98.21,92996.0,83.6632,83.7912,83.6547,83.7741,92996.0
2016-01-29 15:50:00,98.21,98.32,98.21,98.28,120412.0,83.7741,83.868,83.7741,83.8338,120412.0
2016-01-29 15:55:00,98.29,98.36,98.11,98.33,424389.0,83.8424,83.9021,83.6888,83.8765,424389.0
2016-02-01 09:30:00,97.75,97.79,97.6,97.6,112996.0,83.3818,83.4159,83.2538,83.2538,112996.0
2016-02-01 09:35:00,97.6,97.87,97.51,97.8,36728.0,83.2538,83.4841,83.177,83.4244,36728.0
2016-02-01 09:40:00,97.79,97.91,97.58,97.73,28456.0,83.4159,83.5182,83.2367,83.3647,28456.0
2016-02-01 09:45:00,97.7,97.74,97.51,97.52,30030.0,83.3391,83.3732,83.177,83.1856,30030.0
2016-02-01 09:50:00,97.51,97.67,97.5,97.65,29692.0,83.177,83.3135,83.1685,83.2965,29692.0
2016-02-01 09:55:00,97.66,97.75,97.59,97.65,28797.0,83.305,83.3818,83.2453,83.2965,28797.0
2016-02-01 10:00:00,97.65,97.65,97.37,97.44,36018.0,83.2965,83.2965,83.0576,83.1173,36018.0
2016-02-01 10:05:00,97.41,97.63,97.4,97.62,29219.0,83.0917,83.2794,83.0832,83.2709,29219.0
2016-02-01 10:10:00,97.64,97.9,97.58,97.86,49565.0,83.2879,83.5097,83.2367,83.4756,49565.0
2016-02-01 10:15:00,97.81,97.92,97.73,97.77,75270.0,83.4329,83.5268,83.3647,83.3988,75270.0
2016-02-01 10:20:00,97.77,97.95,97.75,97.75,38810.0,83.3988,83.5524,83.3818,83.3818,38810.0
2016-02-01 10:25:00,97.74,97.89,97.68,97.71,36570.0,83.3732,83.5012,83.322,83.3476,36570.0
2016-02-01 10:30:00,97.73,97.8,97.66,97.68,26190.0,83.3647,83.4244,83.305,83.322,26190.0
2016-02-01 10:35:00,97.68,97.85,97.68,97.74,23645.0,83.322,83.4671,83.322,83.3732,23645.0
2016-02-01 10:40:00,97.76,97.95,97.71,97.95,111857.0,83.3903,83.5524,83.3476,83.5524,111857.0
2016-02-01 10:45:00,97.95,98.0,97.89,97.91,43223.0,83.5524,83.595,83.5012,83.5182,43223.0
2016-02-01 10:50:00,97.92,97.94,97.85,97.92,32295.0,83.5268,83.5438,83.4671,83.5268,32295.0
2016-02-01 10:55:00,97.91,98.1,97.88,98.03,54113.0,83.5182,83.6803,83.4926,83.6206,54113.0
2016-02-01 11:00:00,98.05,98.05,97.92,97.94,32356.0,83.6377,83.6377,83.5268,83.5438,32356.0
2016-02-01 11:05:00,97.93,98.03,97.92,97.92,30358.0,83.5353,83.6206,83.5268,83.5268,30358.0
2016-02-01 11:10:00,97.93,98.08,97.9,98.05,28767.0,83.5353,83.6632,83.5097,83.6377,28767.0
2016-02-01 11:15:00,98.06,98.11,97.98,98.0,36732.0,83.6462,83.6888,83.5779,83.595,36732.0
2016-02-01 11:20:00,97.99,97.99,97.84,97.9,30207.0,83.5865,83.5865,83.4585,83.5097,30207.0
2016-02-01 11:25:00,97.89,98.05,97.88,98.02,24060.0,83.5012,83.6377,83.4926,83.6121,24060.0
2016-02-01 11:30:00,98.08,98.08,97.97,98.08,38459.0,83.6632,83.6632,83.5694,83.6632,38459.0
2016-02-01 11:35:00,98.08,98.22,98.08,98.2,42365.0,83.6632,83.7827,83.6632,83.7656,42365.0
2016-02-01 11:40:00,98.2,98.2,98.1,98.15,39534.0,83.7656,83.7656,83.6803,83.723,39534.0
2016-02-01 11:45:00,98.15,98.21,98.13,98.13,28196.0,83.723,83.7741,83.7059,83.7059,28196.0
2016-02-01 11:50:00,98.13,98.14,98.05,98.14,39244.0,83.7059,83.7144,83.6377,83.7144,39244.0
2016-02-01 11:55:00,98.14,98.15,98.05,98.09,23602.0,83.7144,83.723,83.6377,83.6718,23602.0
2016-02-01 12:00:00,98.1,98.15,98.02,98.02,9582.0,83.6803,83.723,83.6121,83.6121,9582.0
2016-02-01 12:05:00,98.03,98.03,97.86,97.93,29750.0,83.6206,83.6206,83.4756,83.5353,29750.0
2016-02-01 12:10:00,97.94,98.03,97.92,98.0,20959.0,83.5438,83.6206,83.5268,83.595,20959.0
2016-02-01 12:15:00,98.0,98.0,97.92,97.99,20450.0,83.595,83.595,83.5268,83.5865,20450.0
2016-02-01 12:20:00,97.98,97.98,97.83,97.85,28328.0,83.5779,83.5779,83.45,83.4671,28328.0
2016-02-01 12:25:00,97.86,97.87,97.79,97.83,23767.0,83.4756,83.4841,83.4159,83.45,23767.0
2016-02-01 12:30:00,97.82,97.9,97.82,97.83,6719.0,83.4415,83.5097,83.4415,83.45,6719.0
2016-02-01 12:35:00,97.81,97.84,97.77,97.84,34451.0,83.4329,83.4585,83.3988,83.4585,34451.0
2016-02-01 12:40:00,97.84,97.9,97.83,97.86,108571.0,83.4585,83.5097,83.45,83.4756,108571.0
2016-02-01 12:45:00,97.86,97.91,97.78,97.9,71547.0,83.4756,83.5182,83.4073,83.5097,71547.0
2016-02-01 12:50:00,97.89,97.89,97.72,97.73,18251.0,83.5012,83.5012,83.3562,83.3647,18251.0
2016-02-01 12:55:00,97.73,97.77,97.72,97.76,25085.0,83.3647,83.3988,83.3562,83.3903,25085.0
2016-02-01 13:00:00,97.77,97.97,97.74,97.96,28325.0,83.3988,83.5694,83.3732,83.5609,28325.0
2016-02-01 13:05:00,97.97,97.97,97.77,97.8,14988.0,83.5694,83.5694,83.3988,83.4244,14988.0
2016-02-01 13:10:00,97.79,97.86,97.74,97.83,31659.0,83.4159,83.4756,83.3732,83.45,31659.0
2016-02-01 13:15:00,97.84,97.89,97.78,97.84,19628.0,83.4585,83.5012,83.4073,83.4585,19628.0
2016-02-01 13:20:00,97.85,97.97,97.84,97.93,140756.0,83.4671,83.5694,83.4585,83.5353,140756.0
2016-02-01 13:25:00,97.94,98.08,97.94,98.06,35700.0,83.5438,83.6632,83.5438,83.6462,35700.0
2016-02-01 13:30:00,98.08,98.08,97.99,97.99,16711.0,83.6632,83.6632,83.5865,83.5865,16711.0
2016-02-01 13:35:00,98.0,98.02,97.97,97.98,38449.0,83.595,83.6121,83.5694,83.5779,38449.0
2016-02-01 13:40:00,97.98,98.06,97.93,97.93,28680.0,83.5779,83.6462,83.5353,83.5353,28680.0
2016-02-01 13:45:00,97.93,98.11,97.92,98.1,24507.0,83.5353,83.6888,83.5268,83.6803,24507.0
2016-02-01 13:50:00,98.09,98.09,97.97,97.98,22324.0,83.6718,83.6718,83.5694,83.5779,22324.0
2016-02-01 13:55:00,97.98,98.12,97.98,98.11,27397.0,83.5779,83.6974,83.5779,83.6888,27397.0
2016-02-01 14:00:00,98.12,98.2,98.11,98.14,33553.0,83.6974,83.7656,83.6888,83.7144,33553.0
2016-02-01 14:05:00,98.14,98.14,97.99,97.99,37386.0,83.7144,83.7144,83.5865,83.5865,37386.0
2016-02-01 14:10:00,97.99,98.03,97.93,97.96,35500.0,83.5865,83.6206,83.5353,83.5609,35500.0
2016-02-01 14:15:00,97.97,98.1,97.93,98.08,83350.0,83.5694,83.6803,83.5353,83.6632,83350.0
2016-02-01 14:20:00,98.08,98.14,98.05,98.12,144607.0,83.6632,83.7144,83.6377,83.6974,144607.0
2016-02-01 14:25:00,98.12,98.22,98.1,98.22,52296.0,83.6974,83.7827,83.6803,83.7827,52296.0
2016-02-01 14:30:00,98.23,98.27,98.18,98.21,31438.0,83.7912,83.8253,83.7485,83.7741,31438.0
2016-02-01 14:35:00,98.2,98.27,98.18,98.26,31955.0,83.7656,83.8253,83.7485,83.8168,31955.0
2016-02-01 14:40:00,98.26,98.39,98.25,98.38,38678.0,83.8168,83.9277,83.8083,83.9192,38678.0
2016-02-01 14:45:00,98.37,98.37,98.24,98.28,39580.0,83.9106,83.9106,83.7997,83.8338,39580.0
2016-02-01 14:50:00,98.28,98.29,98.23,98.26,26173.0,83.8338,83.8424,83.7912,83.8168,26173.0
2016-02-01 14:55:00,98.26,98.46,98.25,98.43,50476.0,83.8168,83.9874,83.8083,83.9618,50476.0
2016-02-01 15:00:00,98.42,98.49,98.39,98.41,59600.0,83.9533,84.013,83.9277,83.9447,59600.0
2016-02-01 15:05:00,98.4,98.44,98.33,98.4,69804.0,83.9362,83.9703,83.8765,83.9362,69804.0
2016-02-01 15:10:00,98.4,98.44,98.3,98.4,31528.0,83.9362,83.9703,83.8509,83.9362,31528.0
2016-02-01 15:15:00,98.39,98.66,98.38,98.65,100303.0,83.9277,84.158,83.9192,84.1495,100303.0
2016-02-01 15:20:00,98.65,98.76,98.63,98.73,75281.0,84.1495,84.2433,84.1324,84.2177,75281.0
2016-02-01 15:25:00,98.75,98.79,98.69,98.77,39122.0,84.2348,84.2689,84.1836,84.2518,39122.0
2016-02-01 15:30:00,98.77,98.79,98.7,98.73,114501.0,84.2518,84.2689,84.1921,84.2177,114501.0
2016-02-01 15:35:00,98.73,98.81,98.6,98.6,236898.0,84.2177,84.2859,84.1068,84.1068,236898.0
2016-02-01 15:40:00,98.6,98.77,98.6,98.76,45907.0,84.1068,84.2518,84.1068,84.2433,45907.0
2016-02-01 15:45:00,98.77,98.77,98.61,98.61,62355.0,84.2518,84.2518,84.1153,84.1153,62355.0
2016-02-01 15:50:00,98.63,98.66,98.46,98.47,70272.0,84.1324,84.158,83.9874,83.9959,70272.0
2016-02-01 15:55:00,98.48,98.52,98.34,98.37,81457.0,84.0045,84.0386,83.885,83.9106,81457.0
2016-02-02 09:30:00,97.48,97.55,97.26,97.38,71462.0,83.1514,83.2112,82.9638,83.0661,71462.0
2016-02-02 09:35:00,97.33,97.35,97.09,97.11,29391.0,83.0235,83.0405,82.8188,82.8358,29391.0
2016-02-02 09:40:00,97.12,97.15,96.96,97.05,36327.0,82.8444,82.8699,82.7079,82.7846,36327.0
2016-02-02 09:45:00,97.01,97.13,96.95,96.95,27306.0,82.7505,82.8529,82.6993,82.6993,27306.0
2016-02-02 09:50:00,96.96,96.97,96.87,96.92,35620.0,82.7079,82.7164,82.6311,82.6738,35620.0
2016-02-02 09:55:00,96.91,97.07,96.85,97.01,50870.0,82.6652,82.8017,82.614,82.7505,50870.0
2016-02-02 10:00:00,97.0,97.15,96.96,97.14,40812.0,82.742,82.8699,82.7079,82.8614,40812.0
2016-02-02 10:05:00,97.12,97.23,97.06,97.17,41810.0,82.8444,82.9382,82.7932,82.887,41810.0
2016-02-02 10:10:00,97.17,97.18,96.97,96.98,37531.0,82.887,82.8955,82.7164,82.7249,37531.0
2016-02-02 10:15:00,96.96,97.05,96.93,96.95,25751.0,82.7079,82.7846,82.6823,82.6993,25751.0
2016-02-02 10:20:00,96.93,96.97,96.82,96.85,30677.0,82.6823,82.7164,82.5885,82.614,30677.0
2016-02-02 10:25:00,96.83,97.01,96.78,96.96,48062.0,82.597,82.7505,82.5543,82.7079,48062.0
2016-02-02 10:30:00,96.95,97.07,96.9,96.93,22859.0,82.6993,82.8017,82.6567,82.6823,22859.0
2016-02-02 10:35:00,96.92,97.08,96.85,97.06,38640.0,82.6738,82.8102,82.614,82.7932,38640.0
2016-02-02 10:40:00,97.04,97.08,96.95,97.06,28387.0,82.7761,82.8102,82.6993,82.7932,28387.0
2016-02-02 10:45:00,97.05,97.08,96.94,96.99,69324.0,82.7846,82.8102,82.6908,82.7335,69324.0
2016-02-02 10:50:00,97.0,97.03,96.87,96.9,46258.0,82.742,82.7676,82.6311,82.6567,46258.0
2016-02-02 10:55:00,96.93,97.0,96.9,96.9,40279.0,82.6823,82.742,82.6567,82.6567,40279.0
2016-02-02 11:00:00,96.91,96.96,96.84,96.89,34706.0,82.6652,82.7079,82.6055,82.6482,34706.0
2016-02-02 11:05:00,96.86,97.01,96.85,96.99,9369.0,82.6226,82.7505,82.614,82.7335,9369.0
2016-02-02 11:10:00,97.0,97.19,96.94,97.18,17673.0,82.742,82.9041,82.6908,82.8955,17673.0
2016-02-02 11:15:00,97.19,97.24,97.1,97.11,43001.0,82.9041,82.9467,82.8273,82.8358,43001.0
2016-02-02 11:20:00,97.11,97.14,97.07,97.1,22942.0,82.8358,82.8614,82.8017,82.8273,22942.0
2016-02-02 11:25:00,97.13,97.18,97.04,97.1,24056.0,82.8529,82.8955,82.7761,82.8273,24056.0
2016-02-02 11:30:00,97.09,97.24,97.08,97.18,51463.0,82.8188,82.9467,82.8102,82.8955,51463.0
2016-02-02 11:35:00,97.19,97.27,97.15,97.24,27317.0,82.9041,82.9723,82.8699,82.9467,27317.0
2016-02-02 11:40:00,97.24,97.25,97.09,97.09,17890.0,82.9467,82.9552,82.8188,82.8188,17890.0
2016-02-02 11:45:00,97.11,97.11,96.96,96.98,46836.0,82.8358,82.8358,82.7079,82.7249,46836.0
2016-02-02 11:50:00,96.97,97.02,96.94,96.99,30719.0,82.7164,82.7591,82.6908,82.7335,30719.0
2016-02-02 11:55:00,96.99,97.0,96.88,96.88,30903.0,82.7335,82.742,82.6396,82.6396,30903.0
2016-02-02 12:00:00,96.88,96.91,96.68,96.68,109759.0,82.6396,82.6652,82.469,82.469,109759.0
2016-02-02 12:05:00,96.68,96.72,96.64,96.68,33297.0,82.469,82.5032,82.4349,82.469,33297.0
2016-02-02 12:10:00,96.67,96.7,96.57,96.61,34866.0,82.4605,82.4861,82.3752,82.4093,34866.0
2016-02-02 12:15:00,96.61,96.67,96.54,96.65,36118.0,82.4093,82.4605,82.3496,82.4434,36118.0
2016-02-02 12:20:00,96.64,96.75,96.64,96.75,24911.0,82.4349,82.5287,82.4349,82.5287,24911.0
2016-02-02 12:25:00,96.73,96.74,96.67,96.73,30979.0,82.5117,82.5202,82.4605,82.5117,30979.0
2016-02-02 12:30:00,96.73,96.75,96.66,96.71,30711.0,82.5117,82.5287,82.452,82.4946,30711.0
2016-02-02 12:35:00,96.7,96.83,96.67,96.82,27687.0,82.4861,82.597,82.4605,82.5885,27687.0
2016-02-02 12:40:00,96.82,96.88,96.77,96.84,34110.0,82.5885,82.6396,82.5458,82.6055,34110.0
2016-02-02 12:45:00,96.85,96.93,96.84,96.86,39829.0,82.614,82.6823,82.6055,82.6226,39829.0
2016-02-02 12:50:00,96.86,96.86,96.8,96.82,11047.0,82.6226,82.6226,82.5714,82.5885,11047.0
2016-02-02 12:55:00,96.81,96.82,96.69,96.81,27698.0,82.5799,82.5885,82.4776,82.5799,27698.0
2016-02-02 13:00:00,96.82,96.82,96.69,96.75,24774.0,82.5885,82.5885,82.4776,82.5287,24774.0
2016-02-02 13:05:00,96.74,96.8,96.63,96.66,20572.0,82.5202,82.5714,82.4264,82.452,20572.0
2016-02-02 13:10:00,96.68,96.78,96.67,96.73,20162.0,82.469,82.5543,82.4605,82.5117,20162.0
2016-02-02 13:15:00,96.73,96.77,96.67,96.77,16945.0,82.5117,82.5458,82.4605,82.5458,16945.0
2016-02-02 13:20:00,96.73,96.75,96.63,96.7,32214.0,82.5117,82.5287,82.4264,82.4861,32214.0
2016-02-02 13:25:00,96.71,96.86,96.71,96.86,23381.0,82.4946,82.6226,82.4946,82.6226,23381.0
2016-02-02 13:30:00,96.83,96.83,96.71,96.79,9990.0,82.597,82.597,82.4946,82.5629,9990.0
2016-02-02 13:35:00,96.76,96.76,96.62,96.63,18747.0,82.5373,82.5373,82.4179,82.4264,18747.0
2016-02-02 13:40:00,96.64,96.69,96.58,96.67,50606.0,82.4349,82.4776,82.3837,82.4605,50606.0
2016-02-02 13:45:00,96.67,96.68,96.54,96.56,24575.0,82.4605,82.469,82.3496,82.3667,24575.0
2016-02-02 13:50:00,96.58,96.59,96.47,96.51,60306.0,82.3837,82.3923,82.2899,82.324,60306.0
2016-02-02 13:55:00,96.52,96.55,96.43,96.45,30223.0,82.3326,82.3581,82.2558,82.2728,30223.0
2016-02-02 14:00:00,96.46,96.57,96.43,96.48,70807.0,82.2814,82.3752,82.2558,82.2984,70807.0
2016-02-02 14:05:00,96.48,96.55,96.46,96.46,28058.0,82.2984,82.3581,82.2814,82.2814,28058.0
2016-02-02 14:10:00,96.47,96.53,96.38,96.53,30382.0,82.2899,82.3411,82.2131,82.3411,30382.0
2016-02-02 14:15:00,96.5,96.63,96.49,96.54,36669.0,82.3155,82.4264,82.307,82.3496,36669.0
2016-02-02 14:20:00,96.53,96.54,96.37,96.4,27685.0,82.3411,82.3496,82.2046,82.2302,27685.0
2016-02-02 14:25:00,96.39,96.47,96.33,96.37,42492.0,82.2217,82.2899,82.1705,82.2046,42492.0
2016-02-02 14:30:00,96.38,96.48,96.34,96.48,23782.0,82.2131,82.2984,82.179,82.2984,23782.0
2016-02-02 14:35:00,96.47,96.58,96.41,96.55,47143.0,82.2899,82.3837,82.2387,82.3581,47143.0
2016-02-02 14:40:00,96.55,96.62,96.5,96.6,28599.0,82.3581,82.4179,82.3155,82.4008,28599.0
2016-02-02 14:45:00,96.57,96.61,96.52,96.61,13087.0,82.3752,82.4093,82.3326,82.4093,13087.0
2016-02-02 14:50:00,96.63,96.71,96.5,96.5,36961.0,82.4264,82.4946,82.3155,82.3155,36961.0
2016-02-02 14:55:00,96.5,96.53,96.39,96.4,27907.0,82.3155,82.3411,82.2217,82.2302,27907.0
2016-02-02 15:00:00,96.39,96.44,96.33,96.36,38796.0,82.2217,82.2643,82.1705,82.1961,38796.0
2016-02-02 15:05:00,96.38,96.43,96.25,96.25,70150.0,82.2131,82.2558,82.1022,82.1022,70150.0
2016-02-02 15:10:00,96.24,96.28,96.16,96.26,165143.0,82.0937,82.1278,82.0255,82.1108,165143.0
2016-02-02 15:15:00,96.26,96.44,96.26,96.37,48177.0,82.1108,82.2643,82.1108,82.2046,48177.0
2016-02-02 15:20:00,96.37,96.37,96.23,96.31,22277.0,82.2046,82.2046,82.0852,82.1534,22277.0
2016-02-02 15:25:00,96.31,96.46,96.28,96.4,23304.0,82.1534,82.2814,82.1278,82.2302,23304.0
2016-02-02 15:30:00,96.4,96.57,96.4,96.52,38879.0,82.2302,82.3752,82.2302,82.3326,38879.0
2016-02-02 15:35:00,96.51,96.6,96.42,96.53,56509.0,82.324,82.4008,82.2473,82.3411,56509.0
2016-02-02 15:40:00,96.54,96.65,96.5,96.54,72879.0,82.3496,82.4434,82.3155,82.3496,72879.0
2016-02-02 15:45:00,96.56,96.56,96.4,96.56,48218.0,82.3667,82.3667,82.2302,82.3667,48218.0
2016-02-02 15:50:00,96.56,96.57,96.44,96.54,49429.0,82.3667,82.3752,82.2643,82.3496,49429.0
2016-02-02 15:55:00,96.53,96.58,96.45,96.48,68858.0,82.3411,82.3837,82.2728,82.2984,68858.0
2016-02-03 09:30:00,97.09,97.29,96.95,96.96,46801.0,82.8188,82.9894,82.6993,82.7079,46801.0
2016-02-03 09:35:00,96.98,96.98,96.81,96.9,12462.0,82.7249,82.7249,82.5799,82.6567,12462.0
2016-02-03 09:40:00,96.88,96.9,96.65,96.66,61540.0,82.6396,82.6567,82.4434,82.452,61540.0
2016-02-03 09:45:00,96.66,96.67,96.51,96.65,29175.0,82.452,82.4605,82.324,82.4434,29175.0
2016-02-03 09:50:00,96.66,96.77,96.4,96.44,40185.0,82.452,82.5458,82.2302,82.2643,40185.0
2016-02-03 09:55:00,96.41,96.57,96.37,96.42,57369.0,82.2387,82.3752,82.2046,82.2473,57369.0
2016-02-03 10:00:00,96.39,96.42,95.96,96.02,86452.0,82.2217,82.2473,81.8549,81.906,86452.0
2016-02-03 10:05:00,95.97,96.13,95.72,95.74,43708.0,81.8634,81.9999,81.6501,81.6672,43708.0
2016-02-03 10:10:00,95.73,95.74,95.38,95.45,80821.0,81.6587,81.6672,81.3601,81.4198,80821.0
2016-02-03 10:15:00,95.43,95.6,95.39,95.57,59469.0,81.4028,81.5478,81.3686,81.5222,59469.0
2016-02-03 10:20:00,95.57,95.63,95.41,95.58,52979.0,81.5222,81.5734,81.3857,81.5307,52979.0
2016-02-03 10:25:00,95.57,95.57,95.25,95.28,48729.0,81.5222,81.5222,81.2492,81.2748,48729.0
2016-02-03 10:30:00,95.24,95.25,94.97,95.08,158935.0,81.2407,81.2492,81.0104,81.1042,158935.0
2016-02-03 10:35:00,95.09,95.18,94.89,95.18,75652.0,81.1127,81.1895,80.9421,81.1895,75652.0
2016-02-03 10:40:00,95.17,95.37,95.15,95.34,43914.0,81.181,81.3516,81.1639,81.326,43914.0
2016-02-03 10:45:00,95.34,95.59,95.31,95.41,61601.0,81.326,81.5393,81.3004,81.3857,61601.0
2016-02-03 10:50:00,95.42,95.61,95.39,95.61,49722.0,81.3942,81.5563,81.3686,81.5563,49722.0
2016-02-03 10:55:00,95.61,95.92,95.57,95.85,70308.0,81.5563,81.8207,81.5222,81.761,70308.0
2016-02-03 11:00:00,95.88,95.88,95.5,95.52,46714.0,81.7866,81.7866,81.4625,81.4795,46714.0
2016-02-03 11:05:00,95.52,95.58,95.27,95.42,59422.0,81.4795,81.5307,81.2663,81.3942,59422.0
2016-02-03 11:10:00,95.42,95.57,95.25,95.56,71007.0,81.3942,81.5222,81.2492,81.5137,71007.0
2016-02-03 11:15:00,95.58,95.86,95.49,95.85,161049.0,81.5307,81.7696,81.454,81.761,161049.0
2016-02-03 11:20:00,95.81,96.02,95.79,95.86,66122.0,81.7269,81.906,81.7099,81.7696,66122.0
2016-02-03 11:25:00,95.85,96.06,95.78,95.98,57299.0,81.761,81.9402,81.7013,81.8719,57299.0
2016-02-03 11:30:00,95.94,96.04,95.79,95.79,87783.0,81.8378,81.9231,81.7099,81.7099,87783.0
2016-02-03 11:35:00,95.79,96.11,95.71,96.09,50531.0,81.7099,81.9828,81.6416,81.9658,50531.0
2016-02-03 11:40:00,96.09,96.32,96.09,96.22,55232.0,81.9658,82.1619,81.9658,82.0766,55232.0
2016-02-03 11:45:00,96.22,96.32,96.18,96.18,33269.0,82.0766,82.1619,82.0425,82.0425,33269.0
2016-02-03 11:50:00,96.2,96.26,95.86,95.95,61034.0,82.0596,82.1108,81.7696,81.8463,61034.0
2016-02-03 11:55:00,95.99,96.04,95.93,96.03,33674.0,81.8805,81.9231,81.8293,81.9146,33674.0
2016-02-03 12:00:00,96.11,96.24,96.07,96.2,55158.0,81.9828,82.0937,81.9487,82.0596,55158.0
2016-02-03 12:05:00,96.19,96.2,95.97,96.11,65530.0,82.0511,82.0596,81.8634,81.9828,65530.0
2016-02-03 12:10:00,96.1,96.11,95.88,95.97,47730.0,81.9743,81.9828,81.7866,81.8634,47730.0
2016-02-03 12:15:00,95.95,96.12,95.93,95.96,39002.0,81.8463,81.9913,81.8293,81.8549,39002.0
2016-02-03 12:20:00,95.92,96.19,95.92,96.12,38408.0,81.8207,82.0511,81.8207,81.9913,38408.0
2016-02-03 12:25:00,96.1,96.14,95.96,96.03,47914.0,81.9743,82.0084,81.8549,81.9146,47914.0
2016-02-03 12:30:00,96.05,96.05,95.72,95.75,36874.0,81.9316,81.9316,81.6501,81.6757,36874.0
2016-02-03 12:35:00,95.77,95.87,95.76,95.81,45708.0,81.6928,81.7781,81.6843,81.7269,45708.0
2016-02-03 12:40:00,95.81,95.85,95.71,95.71,51147.0,81.7269,81.761,81.6416,81.6416,51147.0
2016-02-03 12:45:00,95.7,95.86,95.68,95.85,14448.0,81.6331,81.7696,81.616,81.761,14448.0
2016-02-03 12:50:00,95.87,95.92,95.77,95.89,16027.0,81.7781,81.8207,81.6928,81.7952,16027.0
2016-02-03 12:55:00,95.92,96.07,95.91,96.04,24320.0,81.8207,81.9487,81.8122,81.9231,24320.0
2016-02-03 13:00:00,96.04,96.18,96.0,96.02,45629.0,81.9231,82.0425,81.889,81.906,45629.0
2016-02-03 13:05:00,96.03,96.12,95.92,95.93,29563.0,81.9146,81.9913,81.8207,81.8293,29563.0
2016-02-03 13:10:00,95.92,95.99,95.87,95.89,26575.0,81.8207,81.8805,81.7781,81.7952,26575.0
2016-02-03 13:15:00,95.9,95.97,95.85,95.89,24763.0,81.8037,81.8634,81.761,81.7952,24763.0
2016-02-03 13:20:00,95.88,95.9,95.74,95.87,22552.0,81.7866,81.8037,81.6672,81.7781,22552.0
2016-02-03 13:25:00,95.9,95.93,95.82,95.83,11950.0,81.8037,81.8293,81.7354,81.744,11950.0
2016-02-03 13:30:00,95.81,95.83,95.65,95.65,53676.0,81.7269,81.744,81.5904,81.5904,53676.0
2016-02-03 13:35:00,95.62,95.66,95.47,95.48,58298.0,81.5648,81.599,81.4369,81.4454,58298.0
2016-02-03 13:40:00,95.48,95.62,95.45,95.6,53635.0,81.4454,81.5648,81.4198,81.5478,53635.0
2016-02-03 13:45:00,95.63,95.68,95.58,95.59,28364.0,81.5734,81.616,81.5307,81.5393,28364.0
2016-02-03 13:50:00,95.62,95.66,95.52,95.54,20905.0,81.5648,81.599,81.4795,81.4966,20905.0
2016-02-03 13:55:00,95.54,95.61,95.41,95.41,45373.0,81.4966,81.5563,81.3857,81.3857,45373.0
2016-02-03 14:00:00,95.42,95.62,95.41,95.59,42388.0,81.3942,81.5648,81.3857,81.5393,42388.0
2016-02-03 14:05:00,95.58,95.81,95.54,95.75,50312.0,81.5307,81.7269,81.4966,81.6757,50312.0
2016-02-03 14:10:00,95.74,95.99,95.74,95.9,59298.0,81.6672,81.8805,81.6672,81.8037,59298.0
2016-02-03 14:15:00,95.92,95.97,95.77,95.8,42706.0,81.8207,81.8634,81.6928,81.7184,42706.0
2016-02-03 14:20:00,95.8,96.49,95.79,96.49,90311.0,81.7184,82.307,81.7099,82.307,90311.0
2016-02-03 14:25:00,96.49,96.8,96.44,96.68,136502.0,82.307,82.5714,82.2643,82.469,136502.0
2016-02-03 14:30:00,96.65,96.75,96.58,96.65,56165.0,82.4434,82.5287,82.3837,82.4434,56165.0
2016-02-03 14:35:00,96.63,96.74,96.5,96.57,37560.0,82.4264,82.5202,82.3155,82.3752,37560.0
2016-02-03 14:40:00,96.59,96.88,96.56,96.85,84300.0,82.3923,82.6396,82.3667,82.614,84300.0
2016-02-03 14:45:00,96.85,97.09,96.85,97.02,71611.0,82.614,82.8188,82.614,82.7591,71611.0
2016-02-03 14:50:00,97.01,97.01,96.72,96.82,96258.0,82.7505,82.7505,82.5032,82.5885,96258.0
2016-02-03 14:55:00,96.84,97.1,96.84,97.07,119535.0,82.6055,82.8273,82.6055,82.8017,119535.0
2016-02-03 15:00:00,97.08,97.12,96.89,96.93,73233.0,82.8102,82.8444,82.6482,82.6823,73233.0
2016-02-03 15:05:00,96.96,97.18,96.93,97.14,56386.0,82.7079,82.8955,82.6823,82.8614,56386.0
2016-02-03 15:10:00,97.16,97.28,97.1,97.16,61666.0,82.8785,82.9808,82.8273,82.8785,61666.0
2016-02-03 15:15:00,97.16,97.16,96.96,97.04,36960.0,82.8785,82.8785,82.7079,82.7761,36960.0
2016-02-03 15:20:00,97.05,97.09,96.88,96.95,42437.0,82.7846,82.8188,82.6396,82.6993,42437.0
2016-02-03 15:25:00,96.95,97.02,96.75,96.75,32755.0,82.6993,82.7591,82.5287,82.5287,32755.0
2016-02-03 15:30:00,96.74,96.88,96.74,96.83,54226.0,82.5202,82.6396,82.5202,82.597,54226.0
2016-02-03 15:35:00,96.84,96.88,96.58,96.67,138175.0,82.6055,82.6396,82.3837,82.4605,138175.0
2016-02-03 15:40:00,96.68,96.94,96.59,96.94,317293.0,82.469,82.6908,82.3923,82.6908,317293.0
2016-02-03 15:45:00,96.94,96.95,96.82,96.88,296526.0,82.6908,82.6993,82.5885,82.6396,296526.0
2016-02-03 15:50:00,96.89,97.05,96.87,97.0,262753.0,82.6482,82.7846,82.6311,82.742,262753.0
2016-02-03 15:55:00,97.02,97.03,96.86,97.02,165903.0,82.7591,82.7676,82.6226,82.7591,165903.0
2016-02-04 09:30:00,96.79,97.14,96.75,96.97,37461.0,82.5629,82.8614,82.5287,82.7164,37461.0
2016-02-04 09:35:00,96.98,97.11,96.62,96.72,35274.0,82.7249,82.8358,82.4179,82.5032,35274.0
2016-02-04 09:40:00,96.74,96.89,96.54,96.55,32655.0,82.5202,82.6482,82.3496,82.3581,32655.0
2016-02-04 09:45:00,96.56,96.88,96.47,96.82,45759.0,82.3667,82.6396,82.2899,82.5885,45759.0
2016-02-04 09:50:00,96.83,97.09,96.83,97.06,51941.0,82.597,82.8188,82.597,82.7932,51941.0
2016-02-04 09:55:00,97.03,97.08,96.87,97.04,32767.0,82.7676,82.8102,82.6311,82.7761,32767.0
2016-02-04 10:00:00,97.06,97.06,96.6,96.71,43005.0,82.7932,82.7932,82.4008,82.4946,43005.0
2016-02-04 10:05:00,96.71,97.18,96.71,97.13,52860.0,82.4946,82.8955,82.4946,82.8529,52860.0
2016-02-04 10:10:00,97.13,97.52,97.03,97.5,51970.0,82.8529,83.1856,82.7676,83.1685,51970.0
2016-02-04 10:15:00,97.49,97.69,97.42,97.66,82419.0,83.16,83.3306,83.1003,83.305,82419.0
2016-02-04 10:20:00,97.61,97.69,97.53,97.61,75076.0,83.2623,83.3306,83.1941,83.2623,75076.0
2016-02-04 10:25:00,97.56,97.71,97.55,97.65,67704.0,83.2197,83.3476,83.2112,83.2965,67704.0
2016-02-04 10:30:00,97.66,97.85,97.54,97.83,61882.0,83.305,83.4671,83.2026,83.45,61882.0
2016-02-04 10:35:00,97.84,97.92,97.77,97.79,77852.0,83.4585,83.5268,83.3988,83.4159,77852.0
2016-02-04 10:40:00,97.8,97.81,97.68,97.69,32181.0,83.4244,83.4329,83.322,83.3306,32181.0
2016-02-04 10:45:00,97.69,97.77,97.62,97.76,57631.0,83.3306,83.3988,83.2709,83.3903,57631.0
2016-02-04 10:50:00,97.78,97.83,97.73,97.81,50383.0,83.4073,83.45,83.3647,83.4329,50383.0
2016-02-04 10:55:00,97.83,97.9,97.73,97.89,113491.0,83.45,83.5097,83.3647,83.5012,113491.0
2016-02-04 11:00:00,97.87,97.89,97.57,97.58,45209.0,83.4841,83.5012,83.2282,83.2367,45209.0
2016-02-04 11:05:00,97.58,97.58,97.43,97.43,53088.0,83.2367,83.2367,83.1088,83.1088,53088.0
2016-02-04 11:10:00,97.42,97.51,97.3,97.32,61853.0,83.1003,83.177,82.9979,83.015,61853.0
2016-02-04 11:15:00,97.3,97.36,97.03,97.05,45126.0,82.9979,83.0491,82.7676,82.7846,45126.0
2016-02-04 11:20:00,97.03,97.22,97.03,97.18,26880.0,82.7676,82.9297,82.7676,82.8955,26880.0
2016-02-04 11:25:00,97.16,97.25,97.11,97.13,58521.0,82.8785,82.9552,82.8358,82.8529,58521.0
2016-02-04 11:30:00,97.13,97.13,96.93,97.01,31744.0,82.8529,82.8529,82.6823,82.7505,31744.0
2016-02-04 11:35:00,97.03,97.14,97.01,97.1,30655.0,82.7676,82.8614,82.7505,82.8273,30655.0
2016-02-04 11:40:00,97.1,97.18,96.88,96.93,21653.0,82.8273,82.8955,82.6396,82.6823,21653.0
2016-02-04 11:45:00,96.95,96.98,96.66,96.85,62251.0,82.6993,82.7249,82.452,82.614,62251.0
2016-02-04 11:50:00,96.85,97.0,96.81,96.94,30898.0,82.614,82.742,82.5799,82.6908,30898.0
2016-02-04 11:55:00,96.94,97.02,96.79,96.81,56788.0,82.6908,82.7591,82.5629,82.5799,56788.0
2016-02-04 12:00:00,96.82,97.05,96.77,97.03,58008.0,82.5885,82.7846,82.5458,82.7676,58008.0
2016-02-04 12:05:00,97.04,97.28,96.97,97.24,47513.0,82.7761,82.9808,82.7164,82.9467,47513.0
2016-02-04 12:10:00,97.24,97.37,97.15,97.19,25656.0,82.9467,83.0576,82.8699,82.9041,25656.0
2016-02-04 12:15:00,97.22,97.35,97.17,97.28,36955.0,82.9297,83.0405,82.887,82.9808,36955.0
2016-02-04 12:20:00,97.31,97.34,97.17,97.17,23934.0,83.0064,83.032,82.887,82.887,23934.0
2016-02-04 12:25:00,97.17,97.18,97.03,97.12,37507.0,82.887,82.8955,82.7676,82.8444,37507.0
2016-02-04 12:30:00,97.12,97.14,96.98,97.03,17145.0,82.8444,82.8614,82.7249,82.7676,17145.0
2016-02-04 12:35:00,97.05,97.3,97.05,97.25,10715.0,82.7846,82.9979,82.7846,82.9552,10715.0
2016-02-04 12:40:00,97.31,97.44,97.2,97.26,25969.0,83.0064,83.1173,82.9126,82.9638,25969.0
2016-02-04 12:45:00,97.27,97.28,97.14,97.24,18436.0,82.9723,82.9808,82.8614,82.9467,18436.0
2016-02-04 12:50:00,97.25,97.28,97.12,97.18,20085.0,82.9552,82.9808,82.8444,82.8955,20085.0
2016-02-04 12:55:00,97.17,97.25,97.13,97.13,23862.0,82.887,82.9552,82.8529,82.8529,23862.0
2016-02-04 13:00:00,97.13,97.28,97.09,97.26,30115.0,82.8529,82.9808,82.8188,82.9638,30115.0
2016-02-04 13:05:00,97.27,97.36,97.24,97.36,19531.0,82.9723,83.0491,82.9467,83.0491,19531.0
2016-02-04 13:10:00,97.36,97.49,97.34,97.35,23459.0,83.0491,83.16,83.032,83.0405,23459.0
2016-02-04 13:15:00,97.36,97.42,97.3,97.31,18669.0,83.0491,83.1003,82.9979,83.0064,18669.0
2016-02-04 13:20:00,97.3,97.39,97.22,97.24,25270.0,82.9979,83.0747,82.9297,82.9467,25270.0
2016-02-04 13:25:00,97.24,97.34,97.24,97.29,50522.0,82.9467,83.032,82.9467,82.9894,50522.0
2016-02-04 13:30:00,97.29,97.39,97.27,97.34,50766.0,82.9894,83.0747,82.9723,83.032,50766.0
2016-02-04 13:35:00,97.34,97.46,97.26,97.31,88651.0,83.032,83.1344,82.9638,83.0064,88651.0
2016-02-04 13:40:00,97.32,97.33,97.13,97.18,48748.0,83.015,83.0235,82.8529,82.8955,48748.0
2016-02-04 13:45:00,97.17,97.18,96.9,96.93,24378.0,82.887,82.8955,82.6567,82.6823,24378.0
2016-02-04 13:50:00,96.94,97.01,96.9,96.98,25763.0,82.6908,82.7505,82.6567,82.7249,25763.0
2016-02-04 13:55:00,96.96,97.05,96.91,97.01,33875.0,82.7079,82.7846,82.6652,82.7505,33875.0
2016-02-04 14:00:00,97.03,97.03,96.82,96.82,41506.0,82.7676,82.7676,82.5885,82.5885,41506.0
2016-02-04 14:05:00,96.82,96.89,96.75,96.8,40418.0,82.5885,82.6482,82.5287,82.5714,40418.0
2016-02-04 14:10:00,96.78,96.96,96.76,96.95,19147.0,82.5543,82.7079,82.5373,82.6993,19147.0
2016-02-04 14:15:00,96.96,97.07,96.91,97.02,17142.0,82.7079,82.8017,82.6652,82.7591,17142.0
2016-02-04 14:20:00,97.03,97.04,96.89,96.95,25819.0,82.7676,82.7761,82.6482,82.6993,25819.0
2016-02-04 14:25:00,96.94,97.02,96.8,96.82,29655.0,82.6908,82.7591,82.5714,82.5885,29655.0
2016-02-04 14:30:00,96.8,96.93,96.79,96.87,31612.0,82.5714,82.6823,82.5629,82.6311,31612.0
2016-02-04 14:35:00,96.9,96.95,96.68,96.7,25753.0,82.6567,82.6993,82.469,82.4861,25753.0
2016-02-04 14:40:00,96.7,96.83,96.7,96.77,19932.0,82.4861,82.597,82.4861,82.5458,19932.0
2016-02-04 14:45:00,96.78,96.88,96.74,96.86,37522.0,82.5543,82.6396,82.5202,82.6226,37522.0
2016-02-04 14:50:00,96.87,96.88,96.69,96.69,20968.0,82.6311,82.6396,82.4776,82.4776,20968.0
2016-02-04 14:55:00,96.69,97.03,96.68,97.03,39196.0,82.4776,82.7676,82.469,82.7676,39196.0
2016-02-04 15:00:00,97.03,97.04,96.9,96.91,30511.0,82.7676,82.7761,82.6567,82.6652,30511.0
2016-02-04 15:05:00,96.92,96.95,96.79,96.91,40980.0,82.6738,82.6993,82.5629,82.6652,40980.0
2016-02-04 15:10:00,96.91,97.12,96.85,97.12,28129.0,82.6652,82.8444,82.614,82.8444,28129.0
2016-02-04 15:15:00,97.12,97.22,96.98,96.99,43424.0,82.8444,82.9297,82.7249,82.7335,43424.0
2016-02-04 15:20:00,96.99,97.16,96.99,97.14,36379.0,82.7335,82.8785,82.7335,82.8614,36379.0
2016-02-04 15:25:00,97.13,97.15,97.0,97.0,27221.0,82.8529,82.8699,82.742,82.742,27221.0
2016-02-04 15:30:00,97.01,97.1,96.91,96.97,60167.0,82.7505,82.8273,82.6652,82.7164,60167.0
2016-02-04 15:35:00,96.95,97.14,96.95,97.13,21993.0,82.6993,82.8614,82.6993,82.8529,21993.0
2016-02-04 15:40:00,97.11,97.27,97.07,97.26,24344.0,82.8358,82.9723,82.8017,82.9638,24344.0
2016-02-04 15:45:00,97.25,97.26,97.16,97.2,74932.0,82.9552,82.9638,82.8785,82.9126,74932.0
2016-02-04 15:50:00,97.2,97.25,97.16,97.24,69664.0,82.9126,82.9552,82.8785,82.9467,69664.0
2016-02-04 15:55:00,97.27,97.3,97.22,97.26,102595.0,82.9723,82.9979,82.9297,82.9638,102595.0
2016-02-05 09:30:00,96.94,97.0,96.6,96.61,34655.0,82.6908,82.742,82.4008,82.4093,34655.0
2016-02-05 09:35:00,96.6,96.75,96.48,96.72,66576.0,82.4008,82.5287,82.2984,82.5032,66576.0
2016-02-05 09:40:00,96.74,96.75,96.5,96.59,26443.0,82.5202,82.5287,82.3155,82.3923,26443.0
2016-02-05 09:45:00,96.55,96.58,96.28,96.31,37078.0,82.3581,82.3837,82.1278,82.1534,37078.0
2016-02-05 09:50:00,96.31,96.48,96.24,96.4,121818.0,82.1534,82.2984,82.0937,82.2302,121818.0
2016-02-05 09:55:00,96.39,96.6,96.35,96.4,46054.0,82.2217,82.4008,82.1875,82.2302,46054.0
2016-02-05 10:00:00,96.42,96.68,96.41,96.68,51525.0,82.2473,82.469,82.2387,82.469,51525.0
2016-02-05 10:05:00,96.68,96.68,96.41,96.41,38505.0,82.469,82.469,82.2387,82.2387,38505.0
2016-02-05 10:10:00,96.42,96.66,96.42,96.5,50178.0,82.2473,82.452,82.2473,82.3155,50178.0
2016-02-05 10:15:00,96.49,96.59,96.43,96.47,21951.0,82.307,82.3923,82.2558,82.2899,21951.0
2016-02-05 10:20:00,96.45,96.62,96.23,96.23,36565.0,82.2728,82.4179,82.0852,82.0852,36565.0
2016-02-05 10:25:00,96.23,96.29,95.94,96.0,72573.0,82.0852,82.1364,81.8378,81.889,72573.0
2016-02-05 10:30:00,95.99,96.08,95.93,96.05,57381.0,81.8805,81.9572,81.8293,81.9316,57381.0
2016-02-05 10:35:00,96.07,96.25,96.05,96.14,88073.0,81.9487,82.1022,81.9316,82.0084,88073.0
2016-02-05 10:40:00,96.15,96.36,96.08,96.27,53519.0,82.0169,82.1961,81.9572,82.1193,53519.0
2016-02-05 10:45:00,96.27,96.27,96.06,96.09,25557.0,82.1193,82.1193,81.9402,81.9658,25557.0
2016-02-05 10:50:00,96.11,96.11,95.93,95.96,43540.0,81.9828,81.9828,81.8293,81.8549,43540.0
2016-02-05 10:55:00,95.94,96.07,95.79,95.82,33039.0,81.8378,81.9487,81.7099,81.7354,33039.0
2016-02-05 11:00:00,95.83,95.92,95.69,95.72,38820.0,81.744,81.8207,81.6246,81.6501,38820.0
2016-02-05 11:05:00,95.71,95.74,95.61,95.69,33734.0,81.6416,81.6672,81.5563,81.6246,33734.0
2016-02-05 11:10:00,95.68,95.8,95.58,95.73,64174.0,81.616,81.7184,81.5307,81.6587,64174.0
2016-02-05 11:15:00,95.71,95.77,95.56,95.57,25753.0,81.6416,81.6928,81.5137,81.5222,25753.0
2016-02-05 11:20:00,95.57,95.66,95.45,95.48,76856.0,81.5222,81.599,81.4198,81.4454,76856.0
2016-02-05 11:25:00,95.46,95.57,95.33,95.54,50386.0,81.4284,81.5222,81.3175,81.4966,50386.0
2016-02-05 11:30:00,95.55,95.65,95.48,95.61,39849.0,81.5051,81.5904,81.4454,81.5563,39849.0
2016-02-05 11:35:00,95.59,95.67,95.46,95.6,41786.0,81.5393,81.6075,81.4284,81.5478,41786.0
2016-02-05 11:40:00,95.59,95.73,95.44,95.52,66529.0,81.5393,81.6587,81.4113,81.4795,66529.0
2016-02-05 11:45:00,95.48,95.58,95.42,95.57,22521.0,81.4454,81.5307,81.3942,81.5222,22521.0
2016-02-05 11:50:00,95.61,95.75,95.61,95.75,35223.0,81.5563,81.6757,81.5563,81.6757,35223.0
2016-02-05 11:55:00,95.75,95.75,95.57,95.7,67248.0,81.6757,81.6757,81.5222,81.6331,67248.0
2016-02-05 12:00:00,95.69,95.85,95.69,95.72,34357.0,81.6246,81.761,81.6246,81.6501,34357.0
2016-02-05 12:05:00,95.71,95.84,95.58,95.67,41877.0,81.6416,81.7525,81.5307,81.6075,41877.0
2016-02-05 12:10:00,95.65,95.69,95.52,95.59,30817.0,81.5904,81.6246,81.4795,81.5393,30817.0
2016-02-05 12:15:00,95.6,95.76,95.53,95.7,39843.0,81.5478,81.6843,81.4881,81.6331,39843.0
2016-02-05 12:20:00,95.69,95.81,95.68,95.81,25079.0,81.6246,81.7269,81.616,81.7269,25079.0
2016-02-05 12:25:00,95.8,95.86,95.7,95.77,37492.0,81.7184,81.7696,81.6331,81.6928,37492.0
2016-02-05 12:30:00,95.77,95.83,95.74,95.77,30535.0,81.6928,81.744,81.6672,81.6928,30535.0
2016-02-05 12:35:00,95.79,95.95,95.75,95.89,28669.0,81.7099,81.8463,81.6757,81.7952,28669.0
2016-02-05 12:40:00,95.89,95.9,95.74,95.8,29617.0,81.7952,81.8037,81.6672,81.7184,29617.0
2016-02-05 12:45:00,95.79,95.87,95.79,95.81,31795.0,81.7099,81.7781,81.7099,81.7269,31795.0
2016-02-05 12:50:00,95.8,95.84,95.66,95.67,30822.0,81.7184,81.7525,81.599,81.6075,30822.0
2016-02-05 12:55:00,95.66,95.68,95.52,95.65,43851.0,81.599,81.616,81.4795,81.5904,43851.0
2016-02-05 13:00:00,95.62,95.73,95.61,95.69,25481.0,81.5648,81.6587,81.5563,81.6246,25481.0
2016-02-05 13:05:00,95.69,95.78,95.64,95.75,19492.0,81.6246,81.7013,81.5819,81.6757,19492.0
2016-02-05 13:10:00,95.74,95.74,95.63,95.64,19590.0,81.6672,81.6672,81.5734,81.5819,19590.0
2016-02-05 13:15:00,95.62,95.72,95.59,95.68,23355.0,81.5648,81.6501,81.5393,81.616,23355.0
2016-02-05 13:20:00,95.66,95.78,95.63,95.78,15930.0,81.599,81.7013,81.5734,81.7013,15930.0
2016-02-05 13:25:00,95.77,95.83,95.74,95.8,13513.0,81.6928,81.744,81.6672,81.7184,13513.0
2016-02-05 13:30:00,95.77,95.78,95.67,95.74,33553.0,81.6928,81.7013,81.6075,81.6672,33553.0
2016-02-05 13:35:00,95.73,95.73,95.54,95.54,37996.0,81.6587,81.6587,81.4966,81.4966,37996.0
2016-02-05 13:40:00,95.53,95.59,95.45,95.49,36438.0,81.4881,81.5393,81.4198,81.454,36438.0
2016-02-05 13:45:00,95.52,95.55,95.29,95.36,71296.0,81.4795,81.5051,81.2833,81.3431,71296.0
2016-02-05 13:50:00,95.36,95.42,95.28,95.42,34835.0,81.3431,81.3942,81.2748,81.3942,34835.0
2016-02-05 13:55:00,95.41,95.5,95.39,95.43,44240.0,81.3857,81.4625,81.3686,81.4028,44240.0
2016-02-05 14:00:00,95.43,95.51,95.32,95.44,37093.0,81.4028,81.471,81.3089,81.4113,37093.0
2016-02-05 14:05:00,95.44,95.46,95.3,95.4,35739.0,81.4113,81.4284,81.2919,81.3772,35739.0
2016-02-05 14:10:00,95.38,95.38,95.17,95.18,56147.0,81.3601,81.3601,81.181,81.1895,56147.0
2016-02-05 14:15:00,95.19,95.22,95.08,95.19,41098.0,81.198,81.2236,81.1042,81.198,41098.0
2016-02-05 14:20:00,95.19,95.31,95.1,95.29,32054.0,81.198,81.3004,81.1213,81.2833,32054.0
2016-02-05 14:25:00,95.27,95.27,95.11,95.15,66761.0,81.2663,81.2663,81.1298,81.1639,66761.0
2016-02-05 14:30:00,95.12,95.31,95.12,95.27,46788.0,81.1383,81.3004,81.1383,81.2663,46788.0
2016-02-05 14:35:00,95.26,95.36,95.23,95.33,20073.0,81.2578,81.3431,81.2322,81.3175,20073.0
2016-02-05 14:40:00,95.33,95.33,95.16,95.19,55674.0,81.3175,81.3175,81.1725,81.198,55674.0
2016-02-05 14:45:00,95.21,95.33,95.14,95.32,50430.0,81.2151,81.3175,81.1554,81.3089,50430.0
2016-02-05 14:50:00,95.31,95.31,95.17,95.17,31413.0,81.3004,81.3004,81.181,81.181,31413.0
2016-02-05 14:55:00,95.18,95.25,95.12,95.17,33751.0,81.1895,81.2492,81.1383,81.181,33751.0
2016-02-05 15:00:00,95.16,95.17,94.95,94.98,106862.0,81.1725,81.181,80.9933,81.0189,106862.0
2016-02-05 15:05:00,94.99,95.08,94.99,95.07,66802.0,81.0274,81.1042,81.0274,81.0957,66802.0
2016-02-05 15:10:00,95.07,95.13,95.06,95.09,215786.0,81.0957,81.1469,81.0872,81.1127,215786.0
2016-02-05 15:15:00,95.09,95.34,95.04,95.32,121614.0,81.1127,81.326,81.0701,81.3089,121614.0
2016-02-05 15:20:00,95.32,95.36,95.27,95.32,45399.0,81.3089,81.3431,81.2663,81.3089,45399.0
2016-02-05 15:25:00,95.3,95.3,95.21,95.25,51088.0,81.2919,81.2919,81.2151,81.2492,51088.0
2016-02-05 15:30:00,95.26,95.26,95.14,95.22,57472.0,81.2578,81.2578,81.1554,81.2236,57472.0
2016-02-05 15:35:00,95.22,95.28,95.06,95.09,56394.0,81.2236,81.2748,81.0872,81.1127,56394.0
2016-02-05 15:40:00,95.05,95.17,94.99,95.16,68173.0,81.0786,81.181,81.0274,81.1725,68173.0
2016-02-05 15:45:00,95.16,95.23,95.11,95.13,34871.0,81.1725,81.2322,81.1298,81.1469,34871.0
2016-02-05 15:50:00,95.14,95.15,95.01,95.03,96815.0,81.1554,81.1639,81.0445,81.0616,96815.0
2016-02-05 15:55:00,95.03,95.29,95.02,95.29,68412.0,81.0616,81.2833,81.053,81.2833,68412.0
2016-02-08 09:30:00,94.2,94.38,93.81,93.81,190486.0,80.3536,80.5071,80.0209,80.0209,190486.0
2016-02-08 09:35:00,93.84,93.85,93.55,93.58,53524.0,80.0465,80.055,79.7991,79.8247,53524.0
2016-02-08 09:40:00,93.61,94.0,93.58,93.96,67614.0,79.8503,80.183,79.8247,80.1488,67614.0
2016-02-08 09:45:00,93.95,94.04,93.66,93.71,99020.0,80.1403,80.2171,79.8929,79.9356,99020.0
2016-02-08 09:50:00,93.72,93.73,93.32,93.44,102403.0,79.9441,79.9527,79.6029,79.7053,102403.0
2016-02-08 09:55:00,93.44,93.64,93.37,93.46,79441.0,79.7053,79.8759,79.6456,79.7223,79441.0
2016-02-08 10:00:00,93.43,93.7,93.42,93.69,82070.0,79.6967,79.9271,79.6882,79.9185,82070.0
2016-02-08 10:05:00,93.7,93.7,93.29,93.33,190193.0,79.9271,79.9271,79.5773,79.6114,190193.0
2016-02-08 10:10:00,93.34,93.4,93.26,93.39,155905.0,79.62,79.6712,79.5517,79.6626,155905.0
2016-02-08 10:15:00,93.41,93.46,93.18,93.23,125479.0,79.6797,79.7223,79.4835,79.5261,125479.0
2016-02-08 10:20:00,93.21,93.31,93.11,93.29,78224.0,79.5091,79.5944,79.4238,79.5773,78224.0
2016-02-08 10:25:00,93.29,93.38,93.14,93.19,62568.0,79.5773,79.6541,79.4494,79.492,62568.0
2016-02-08 10:30:00,93.18,93.62,93.16,93.57,75233.0,79.4835,79.8588,79.4664,79.8162,75233.0
2016-02-08 10:35:00,93.57,93.58,93.38,93.58,60683.0,79.8162,79.8247,79.6541,79.8247,60683.0
2016-02-08 10:40:00,93.58,93.59,93.3,93.51,33768.0,79.8247,79.8332,79.5859,79.765,33768.0
2016-02-08 10:45:00,93.55,93.58,93.34,93.44,63117.0,79.7991,79.8247,79.62,79.7053,63117.0
2016-02-08 10:50:00,93.44,93.53,93.34,93.42,81760.0,79.7053,79.7821,79.62,79.6882,81760.0
2016-02-08 10:55:00,93.41,93.43,93.22,93.25,290091.0,79.6797,79.6967,79.5176,79.5432,290091.0
2016-02-08 11:00:00,93.25,93.37,93.07,93.15,119821.0,79.5432,79.6456,79.3897,79.4579,119821.0
2016-02-08 11:05:00,93.12,93.22,92.97,92.99,268007.0,79.4323,79.5176,79.3044,79.3214,268007.0
2016-02-08 11:10:00,92.99,93.07,92.8,92.88,114249.0,79.3214,79.3897,79.1594,79.2276,114249.0
2016-02-08 11:15:00,92.88,93.06,92.82,93.03,81112.0,79.2276,79.3811,79.1764,79.3555,81112.0
2016-02-08 11:20:00,93.01,93.15,92.98,93.08,98201.0,79.3385,79.4579,79.3129,79.3982,98201.0
2016-02-08 11:25:00,93.08,93.19,92.99,93.16,57196.0,79.3982,79.492,79.3214,79.4664,57196.0
2016-02-08 11:30:00,93.14,93.17,92.99,93.1,52343.0,79.4494,79.475,79.3214,79.4153,52343.0
2016-02-08 11:35:00,93.12,93.14,92.98,93.02,43929.0,79.4323,79.4494,79.3129,79.347,43929.0
2016-02-08 11:40:00,92.97,93.18,92.95,92.95,50731.0,79.3044,79.4835,79.2873,79.2873,50731.0
2016-02-08 11:45:00,92.96,92.99,92.83,92.98,66917.0,79.2958,79.3214,79.1849,79.3129,66917.0
2016-02-08 11:50:00,92.92,93.07,92.89,92.98,56918.0,79.2617,79.3897,79.2361,79.3129,56918.0
2016-02-08 11:55:00,92.96,93.22,92.94,93.21,63456.0,79.2958,79.5176,79.2788,79.5091,63456.0
2016-02-08 12:00:00,93.23,93.32,93.21,93.21,36816.0,79.5261,79.6029,79.5091,79.5091,36816.0
2016-02-08 12:05:00,93.21,93.32,93.2,93.28,35731.0,79.5091,79.6029,79.5006,79.5688,35731.0
2016-02-08 12:10:00,93.28,93.28,93.17,93.28,33895.0,79.5688,79.5688,79.475,79.5688,33895.0
2016-02-08 12:15:00,93.29,93.43,93.2,93.35,43344.0,79.5773,79.6967,79.5006,79.6285,43344.0
2016-02-08 12:20:00,93.36,93.49,93.33,93.49,41220.0,79.637,79.7479,79.6114,79.7479,41220.0
2016-02-08 12:25:00,93.48,93.51,93.4,93.43,40952.0,79.7394,79.765,79.6712,79.6967,40952.0
2016-02-08 12:30:00,93.42,93.57,93.42,93.45,61623.0,79.6882,79.8162,79.6882,79.7138,61623.0
2016-02-08 12:35:00,93.44,93.49,93.3,93.31,105033.0,79.7053,79.7479,79.5859,79.5944,105033.0
2016-02-08 12:40:00,93.31,93.44,93.3,93.43,30590.0,79.5944,79.7053,79.5859,79.6967,30590.0
2016-02-08 12:45:00,93.42,93.44,93.33,93.41,31726.0,79.6882,79.7053,79.6114,79.6797,31726.0
2016-02-08 12:50:00,93.42,93.46,93.34,93.35,30457.0,79.6882,79.7223,79.62,79.6285,30457.0
2016-02-08 12:55:00,93.34,93.34,93.24,93.29,29443.0,79.62,79.62,79.5347,79.5773,29443.0
2016-02-08 13:00:00,93.28,93.31,93.14,93.16,33920.0,79.5688,79.5944,79.4494,79.4664,33920.0
2016-02-08 13:05:00,93.13,93.18,93.09,93.17,29928.0,79.4408,79.4835,79.4067,79.475,29928.0
2016-02-08 13:10:00,93.17,93.17,93.09,93.1,16100.0,79.475,79.475,79.4067,79.4153,16100.0
2016-02-08 13:15:00,93.08,93.11,93.0,93.01,37456.0,79.3982,79.4238,79.33,79.3385,37456.0
2016-02-08 13:20:00,93.0,93.04,92.91,92.94,77579.0,79.33,79.3641,79.2532,79.2788,77579.0
2016-02-08 13:25:00,92.93,92.98,92.84,92.96,53678.0,79.2702,79.3129,79.1935,79.2958,53678.0
2016-02-08 13:30:00,92.97,93.06,92.93,93.03,42596.0,79.3044,79.3811,79.2702,79.3555,42596.0
2016-02-08 13:35:00,93.03,93.03,92.93,92.93,41547.0,79.3555,79.3555,79.2702,79.2702,41547.0
2016-02-08 13:40:00,92.94,92.94,92.77,92.78,41610.0,79.2788,79.2788,79.1338,79.1423,41610.0
2016-02-08 13:45:00,92.77,92.82,92.67,92.72,58587.0,79.1338,79.1764,79.0485,79.0911,58587.0
2016-02-08 13:50:00,92.71,92.78,92.61,92.67,41888.0,79.0826,79.1423,78.9973,79.0485,41888.0
2016-02-08 13:55:00,92.67,92.7,92.61,92.62,58140.0,79.0485,79.0741,78.9973,79.0058,58140.0
2016-02-08 14:00:00,92.6,92.83,92.6,92.83,58570.0,78.9888,79.1849,78.9888,79.1849,58570.0
2016-02-08 14:05:00,92.84,92.84,92.74,92.8,69264.0,79.1935,79.1935,79.1082,79.1594,69264.0
2016-02-08 14:10:00,92.78,92.81,92.59,92.62,82209.0,79.1423,79.1679,78.9802,79.0058,82209.0
2016-02-08 14:15:00,92.62,92.69,92.54,92.59,41311.0,79.0058,79.0655,78.9376,78.9802,41311.0
2016-02-08 14:20:00,92.6,92.72,92.58,92.66,46608.0,78.9888,79.0911,78.9717,79.0399,46608.0
2016-02-08 14:25:00,92.65,92.79,92.62,92.68,45123.0,79.0314,79.1508,79.0058,79.057,45123.0
2016-02-08 14:30:00,92.67,92.68,92.5,92.59,116461.0,79.0485,79.057,78.9035,78.9802,116461.0
2016-02-08 14:35:00,92.58,92.67,92.58,92.65,71582.0,78.9717,79.0485,78.9717,79.0314,71582.0
2016-02-08 14:40:00,92.65,92.81,92.6,92.79,53061.0,79.0314,79.1679,78.9888,79.1508,53061.0
2016-02-08 14:45:00,92.81,92.92,92.79,92.8,67354.0,79.1679,79.2617,79.1508,79.1594,67354.0
2016-02-08 14:50:00,92.79,92.85,92.72,92.79,76650.0,79.1508,79.202,79.0911,79.1508,76650.0
2016-02-08 14:55:00,92.82,92.85,92.72,92.76,33003.0,79.1764,79.202,79.0911,79.1252,33003.0
2016-02-08 15:00:00,92.76,92.88,92.74,92.85,41594.0,79.1252,79.2276,79.1082,79.202,41594.0
2016-02-08 15:05:00,92.86,92.95,92.8,92.84,78380.0,79.2105,79.2873,79.1594,79.1935,78380.0
2016-02-08 15:10:00,92.84,93.16,92.84,93.15,62120.0,79.1935,79.4664,79.1935,79.4579,62120.0
2016-02-08 15:15:00,93.15,93.37,93.1,93.32,139328.0,79.4579,79.6456,79.4153,79.6029,139328.0
2016-02-08 15:20:00,93.31,93.39,93.23,93.3,74958.0,79.5944,79.6626,79.5261,79.5859,74958.0
2016-02-08 15:25:00,93.29,93.36,93.19,93.27,52952.0,79.5773,79.637,79.492,79.5603,52952.0
2016-02-08 15:30:00,93.27,93.64,93.26,93.62,92132.0,79.5603,79.8759,79.5517,79.8588,92132.0
2016-02-08 15:35:00,93.58,93.6,93.43,93.5,64525.0,79.8247,79.8418,79.6967,79.7565,64525.0
2016-02-08 15:40:00,93.52,93.8,93.51,93.79,87805.0,79.7735,80.0124,79.765,80.0038,87805.0
2016-02-08 15:45:00,93.77,94.13,93.77,93.92,112208.0,79.9868,80.2939,79.9868,80.1147,112208.0
2016-02-08 15:50:00,93.9,93.93,93.71,93.75,88712.0,80.0977,80.1233,79.9356,79.9697,88712.0
2016-02-08 15:55:00,93.74,93.82,93.62,93.78,76568.0,79.9612,80.0294,79.8588,79.9953,76568.0
2016-02-09 09:30:00,92.83,93.22,92.7,92.88,176172.0,79.1849,79.5176,79.0741,79.2276,176172.0
2016-02-09 09:35:00,92.86,93.33,92.85,93.33,36318.0,79.2105,79.6114,79.202,79.6114,36318.0
2016-02-09 09:40:00,93.29,93.54,93.13,93.51,47353.0,79.5773,79.7906,79.4408,79.765,47353.0
2016-02-09 09:45:00,93.52,93.93,93.51,93.91,62074.0,79.7735,80.1233,79.765,80.1062,62074.0
2016-02-09 09:50:00,93.96,94.04,93.77,93.99,86955.0,80.1488,80.2171,79.9868,80.1744,86955.0
2016-02-09 09:55:00,93.97,93.97,93.7,93.74,37700.0,80.1574,80.1574,79.9271,79.9612,37700.0
2016-02-09 10:00:00,93.73,94.1,93.67,94.08,28969.0,79.9527,80.2683,79.9015,80.2512,28969.0
2016-02-09 10:05:00,94.1,94.27,93.9,94.14,58423.0,80.2683,80.4133,80.0977,80.3024,58423.0
2016-02-09 10:10:00,94.14,94.15,93.93,93.95,47513.0,80.3024,80.3109,80.1233,80.1403,47513.0
2016-02-09 10:15:00,93.97,94.0,93.69,93.78,28902.0,80.1574,80.183,79.9185,79.9953,28902.0
2016-02-09 10:20:00,93.79,93.96,93.7,93.93,84293.0,80.0038,80.1488,79.9271,80.1233,84293.0
2016-02-09 10:25:00,93.93,93.95,93.68,93.74,48238.0,80.1233,80.1403,79.91,79.9612,48238.0
2016-02-09 10:30:00,93.76,93.76,93.53,93.56,21362.0,79.9782,79.9782,79.7821,79.8076,21362.0
2016-02-09 10:35:00,93.56,93.64,93.47,93.59,45506.0,79.8076,79.8759,79.7309,79.8332,45506.0
2016-02-09 10:40:00,93.59,93.59,93.3,93.3,48496.0,79.8332,79.8332,79.5859,79.5859,48496.0
2016-02-09 10:45:00,93.31,93.5,93.3,93.42,56178.0,79.5944,79.7565,79.5859,79.6882,56178.0
2016-02-09 10:50:00,93.43,93.44,93.14,93.15,50046.0,79.6967,79.7053,79.4494,79.4579,50046.0
2016-02-09 10:55:00,93.15,93.2,93.07,93.11,34770.0,79.4579,79.5006,79.3897,79.4238,34770.0
2016-02-09 11:00:00,93.08,93.39,93.07,93.28,80578.0,79.3982,79.6626,79.3897,79.5688,80578.0
2016-02-09 11:05:00,93.27,93.47,93.25,93.47,53134.0,79.5603,79.7309,79.5432,79.7309,53134.0
2016-02-09 11:10:00,93.5,93.77,93.48,93.66,85314.0,79.7565,79.9868,79.7394,79.8929,85314.0
2016-02-09 11:15:00,93.65,93.74,93.42,93.49,89133.0,79.8844,79.9612,79.6882,79.7479,89133.0
2016-02-09 11:20:00,93.52,93.88,93.52,93.87,73490.0,79.7735,80.0806,79.7735,80.0721,73490.0
2016-02-09 11:25:00,93.87,93.92,93.74,93.81,42419.0,80.0721,80.1147,79.9612,80.0209,42419.0
2016-02-09 11:30:00,93.8,93.89,93.63,93.7,108171.0,80.0124,80.0891,79.8674,79.9271,108171.0
2016-02-09 11:35:00,93.67,93.67,93.41,93.48,60085.0,79.9015,79.9015,79.6797,79.7394,60085.0
2016-02-09 11:40:00,93.48,93.76,93.48,93.7,32538.0,79.7394,79.9782,79.7394,79.9271,32538.0
2016-02-09 11:45:00,93.72,93.76,93.53,93.54,36735.0,79.9441,79.9782,79.7821,79.7906,36735.0
2016-02-09 11:50:00,93.53,93.59,93.33,93.33,31412.0,79.7821,79.8332,79.6114,79.6114,31412.0
2016-02-09 11:55:00,93.33,93.4,93.3,93.34,85999.0,79.6114,79.6712,79.5859,79.62,85999.0
2016-02-09 12:00:00,93.33,93.44,93.26,93.41,35876.0,79.6114,79.7053,79.5517,79.6797,35876.0
2016-02-09 12:05:00,93.38,93.59,93.33,93.55,49646.0,79.6541,79.8332,79.6114,79.7991,49646.0
2016-02-09 12:10:00,93.54,93.54,93.35,93.35,23856.0,79.7906,79.7906,79.6285,79.6285,23856.0
2016-02-09 12:15:00,93.33,93.39,93.24,93.28,27744.0,79.6114,79.6626,79.5347,79.5688,27744.0
2016-02-09 12:20:00,93.27,93.3,93.21,93.28,42399.0,79.5603,79.5859,79.5091,79.5688,42399.0
2016-02-09 12:25:00,93.3,93.49,93.22,93.32,33408.0,79.5859,79.7479,79.5176,79.6029,33408.0
2016-02-09 12:30:00,93.33,93.41,93.24,93.33,19140.0,79.6114,79.6797,79.5347,79.6114,19140.0
2016-02-09 12:35:00,93.34,93.51,93.32,93.35,20426.0,79.62,79.765,79.6029,79.6285,20426.0
2016-02-09 12:40:00,93.36,93.39,93.26,93.38,43039.0,79.637,79.6626,79.5517,79.6541,43039.0
2016-02-09 12:45:00,93.38,93.38,93.17,93.18,13154.0,79.6541,79.6541,79.475,79.4835,13154.0
2016-02-09 12:50:00,93.18,93.32,93.16,93.28,26748.0,79.4835,79.6029,79.4664,79.5688,26748.0
2016-02-09 12:55:00,93.29,93.29,93.19,93.24,14039.0,79.5773,79.5773,79.492,79.5347,14039.0
2016-02-09 13:00:00,93.23,93.29,93.1,93.12,50239.0,79.5261,79.5773,79.4153,79.4323,50239.0
2016-02-09 13:05:00,93.12,93.16,93.03,93.03,34353.0,79.4323,79.4664,79.3555,79.3555,34353.0
2016-02-09 13:10:00,93.03,93.03,92.83,92.83,63360.0,79.3555,79.3555,79.1849,79.1849,63360.0
2016-02-09 13:15:00,92.84,92.89,92.8,92.89,24624.0,79.1935,79.2361,79.1594,79.2361,24624.0
2016-02-09 13:20:00,92.88,93.06,92.83,93.01,36581.0,79.2276,79.3811,79.1849,79.3385,36581.0
2016-02-09 13:25:00,92.99,93.03,92.97,93.0,33274.0,79.3214,79.3555,79.3044,79.33,33274.0
2016-02-09 13:30:00,93.0,93.23,93.0,93.16,55939.0,79.33,79.5261,79.33,79.4664,55939.0
2016-02-09 13:35:00,93.15,93.16,92.89,92.9,69833.0,79.4579,79.4664,79.2361,79.2447,69833.0
2016-02-09 13:40:00,92.92,93.15,92.89,93.15,40447.0,79.2617,79.4579,79.2361,79.4579,40447.0
2016-02-09 13:45:00,93.14,93.21,93.0,93.03,46296.0,79.4494,79.5091,79.33,79.3555,46296.0
2016-02-09 13:50:00,93.0,93.08,92.96,93.08,23627.0,79.33,79.3982,79.2958,79.3982,23627.0
2016-02-09 13:55:00,93.13,93.28,93.11,93.19,21933.0,79.4408,79.5688,79.4238,79.492,21933.0
2016-02-09 14:00:00,93.18,93.3,93.18,93.25,21480.0,79.4835,79.5859,79.4835,79.5432,21480.0
2016-02-09 14:05:00,93.23,93.7,93.22,93.64,139875.0,79.5261,79.9271,79.5176,79.8759,139875.0
2016-02-09 14:10:00,93.63,93.69,93.46,93.48,84780.0,79.8674,79.9185,79.7223,79.7394,84780.0
2016-02-09 14:15:00,93.49,93.61,93.48,93.5,30651.0,79.7479,79.8503,79.7394,79.7565,30651.0
2016-02-09 14:20:00,93.53,93.58,93.36,93.39,33738.0,79.7821,79.8247,79.637,79.6626,33738.0
2016-02-09 14:25:00,93.38,93.42,93.26,93.33,81757.0,79.6541,79.6882,79.5517,79.6114,81757.0
2016-02-09 14:30:00,93.34,93.56,93.33,93.51,65599.0,79.62,79.8076,79.6114,79.765,65599.0
2016-02-09 14:35:00,93.49,93.79,93.49,93.73,57287.0,79.7479,80.0038,79.7479,79.9527,57287.0
2016-02-09 14:40:00,93.74,93.98,93.65,93.97,76680.0,79.9612,80.1659,79.8844,80.1574,76680.0
2016-02-09 14:45:00,93.96,93.96,93.66,93.68,59408.0,80.1488,80.1488,79.8929,79.91,59408.0
2016-02-09 14:50:00,93.68,93.91,93.66,93.88,48992.0,79.91,80.1062,79.8929,80.0806,48992.0
2016-02-09 14:55:00,93.89,93.93,93.76,93.88,45990.0,80.0891,80.1233,79.9782,80.0806,45990.0
2016-02-09 15:00:00,93.88,94.13,93.87,94.12,85894.0,80.0806,80.2939,80.0721,80.2853,85894.0
2016-02-09 15:05:00,94.1,94.47,94.05,94.32,156982.0,80.2683,80.5839,80.2256,80.4559,156982.0
2016-02-09 15:10:00,94.29,94.4,94.22,94.29,65828.0,80.4303,80.5242,80.3706,80.4303,65828.0
2016-02-09 15:15:00,94.34,94.37,94.07,94.07,62852.0,80.473,80.4986,80.2427,80.2427,62852.0
2016-02-09 15:20:00,94.06,94.13,93.91,93.91,46477.0,80.2341,80.2939,80.1062,80.1062,46477.0
2016-02-09 15:25:00,93.91,93.97,93.72,93.81,44996.0,80.1062,80.1574,79.9441,80.0209,44996.0
2016-02-09 15:30:00,93.8,93.96,93.76,93.85,34144.0,80.0124,80.1488,79.9782,80.055,34144.0
2016-02-09 15:35:00,93.86,94.12,93.86,93.95,148305.0,80.0635,80.2853,80.0635,80.1403,148305.0
2016-02-09 15:40:00,93.94,93.96,93.54,93.76,113264.0,80.1318,80.1488,79.7906,79.9782,113264.0
2016-02-09 15:45:00,93.75,93.8,93.66,93.67,44232.0,79.9697,80.0124,79.8929,79.9015,44232.0
2016-02-09 15:50:00,93.69,93.77,93.68,93.73,171983.0,79.9185,79.9868,79.91,79.9527,171983.0
2016-02-09 15:55:00,93.72,93.74,93.58,93.62,155919.0,79.9441,79.9612,79.8247,79.8588,155919.0
2016-02-10 09:30:00,94.19,94.4,94.05,94.24,74848.0,80.345,80.5242,80.2256,80.3877,74848.0
2016-02-10 09:35:00,94.2,94.3,94.12,94.23,49110.0,80.3536,80.4389,80.2853,80.3792,49110.0
2016-02-10 09:40:00,94.21,94.42,94.03,94.06,76212.0,80.3621,80.5412,80.2086,80.2341,76212.0
2016-02-10 09:45:00,94.08,94.41,94.06,94.41,40751.0,80.2512,80.5327,80.2341,80.5327,40751.0
2016-02-10 09:50:00,94.41,94.56,94.3,94.53,49150.0,80.5327,80.6607,80.4389,80.6351,49150.0
2016-02-10 09:55:00,94.51,94.65,94.5,94.6,45313.0,80.618,80.7374,80.6095,80.6948,45313.0
2016-02-10 10:00:00,94.6,94.7,94.54,94.6,56015.0,80.6948,80.7801,80.6436,80.6948,56015.0
2016-02-10 10:05:00,94.61,94.68,94.42,94.49,59441.0,80.7033,80.763,80.5412,80.6009,59441.0
2016-02-10 10:10:00,94.56,94.68,94.53,94.62,75992.0,80.6607,80.763,80.6351,80.7118,75992.0
2016-02-10 10:15:00,94.62,94.88,94.58,94.86,40394.0,80.7118,80.9336,80.6777,80.9166,40394.0
2016-02-10 10:20:00,94.87,94.89,94.79,94.85,31784.0,80.9251,80.9421,80.8568,80.908,31784.0
2016-02-10 10:25:00,94.88,94.92,94.76,94.77,55868.0,80.9336,80.9677,80.8313,80.8398,55868.0
2016-02-10 10:30:00,94.77,95.27,94.77,95.18,103252.0,80.8398,81.2663,80.8398,81.1895,103252.0
2016-02-10 10:35:00,95.18,95.18,94.9,94.94,87337.0,81.1895,81.1895,80.9507,80.9848,87337.0
2016-02-10 10:40:00,94.94,94.94,94.67,94.71,24566.0,80.9848,80.9848,80.7545,80.7886,24566.0
2016-02-10 10:45:00,94.7,94.82,94.6,94.8,41705.0,80.7801,80.8824,80.6948,80.8654,41705.0
2016-02-10 10:50:00,94.81,94.81,94.46,94.58,70359.0,80.8739,80.8739,80.5754,80.6777,70359.0
2016-02-10 10:55:00,94.59,94.59,94.32,94.42,74977.0,80.6862,80.6862,80.4559,80.5412,74977.0
2016-02-10 11:00:00,94.45,94.55,94.34,94.48,53669.0,80.5668,80.6521,80.473,80.5924,53669.0
2016-02-10 11:05:00,94.48,94.55,94.2,94.31,99928.0,80.5924,80.6521,80.3536,80.4474,99928.0
2016-02-10 11:10:00,94.3,94.42,94.21,94.35,64473.0,80.4389,80.5412,80.3621,80.4815,64473.0
2016-02-10 11:15:00,94.37,94.53,94.23,94.51,52676.0,80.4986,80.6351,80.3792,80.618,52676.0
2016-02-10 11:20:00,94.5,94.65,94.44,94.6,60191.0,80.6095,80.7374,80.5583,80.6948,60191.0
2016-02-10 11:25:00,94.6,94.6,94.3,94.31,45337.0,80.6948,80.6948,80.4389,80.4474,45337.0
2016-02-10 11:30:00,94.33,94.41,94.25,94.3,58446.0,80.4645,80.5327,80.3962,80.4389,58446.0
2016-02-10 11:35:00,94.27,94.29,94.06,94.07,109636.0,80.4133,80.4303,80.2341,80.2427,109636.0
2016-02-10 11:40:00,94.06,94.18,93.98,94.18,25100.0,80.2341,80.3365,80.1659,80.3365,25100.0
2016-02-10 11:45:00,94.16,94.38,94.12,94.36,50975.0,80.3194,80.5071,80.2853,80.49,50975.0
2016-02-10 11:50:00,94.37,94.46,94.29,94.36,37003.0,80.4986,80.5754,80.4303,80.49,37003.0
2016-02-10 11:55:00,94.39,94.52,94.38,94.42,25815.0,80.5156,80.6265,80.5071,80.5412,25815.0
2016-02-10 12:00:00,94.44,94.48,94.32,94.32,24447.0,80.5583,80.5924,80.4559,80.4559,24447.0
2016-02-10 12:05:00,94.33,94.41,94.2,94.41,32095.0,80.4645,80.5327,80.3536,80.5327,32095.0
2016-02-10 12:10:00,94.4,94.43,94.28,94.3,38179.0,80.5242,80.5498,80.4218,80.4389,38179.0
2016-02-10 12:15:00,94.28,94.37,94.22,94.37,29212.0,80.4218,80.4986,80.3706,80.4986,29212.0
2016-02-10 12:20:00,94.37,94.62,94.37,94.53,44977.0,80.4986,80.7118,80.4986,80.6351,44977.0
2016-02-10 12:25:00,94.52,94.6,94.46,94.59,24000.0,80.6265,80.6948,80.5754,80.6862,24000.0
2016-02-10 12:30:00,94.61,94.65,94.49,94.49,11831.0,80.7033,80.7374,80.6009,80.6009,11831.0
2016-02-10 12:35:00,94.53,94.79,94.53,94.71,43254.0,80.6351,80.8568,80.6351,80.7886,43254.0
2016-02-10 12:40:00,94.75,94.8,94.71,94.71,20267.0,80.8227,80.8654,80.7886,80.7886,20267.0
2016-02-10 12:45:00,94.69,94.73,94.64,94.73,26758.0,80.7715,80.8057,80.7289,80.8057,26758.0
2016-02-10 12:50:00,94.74,94.8,94.71,94.77,18565.0,80.8142,80.8654,80.7886,80.8398,18565.0
2016-02-10 12:55:00,94.76,94.93,94.62,94.88,38176.0,80.8313,80.9763,80.7118,80.9336,38176.0
2016-02-10 13:00:00,94.89,94.95,94.79,94.95,23609.0,80.9421,80.9933,80.8568,80.9933,23609.0
2016-02-10 13:05:00,94.94,94.94,94.73,94.73,15942.0,80.9848,80.9848,80.8057,80.8057,15942.0
2016-02-10 13:10:00,94.74,94.82,94.65,94.66,25968.0,80.8142,80.8824,80.7374,80.746,25968.0
2016-02-10 13:15:00,94.66,94.73,94.62,94.72,18608.0,80.746,80.8057,80.7118,80.7971,18608.0
2016-02-10 13:20:00,94.73,94.81,94.67,94.67,10628.0,80.8057,80.8739,80.7545,80.7545,10628.0
2016-02-10 13:25:00,94.68,94.7,94.51,94.55,31973.0,80.763,80.7801,80.618,80.6521,31973.0
2016-02-10 13:30:00,94.56,94.59,94.41,94.46,28288.0,80.6607,80.6862,80.5327,80.5754,28288.0
2016-02-10 13:35:00,94.45,94.58,94.44,94.53,30870.0,80.5668,80.6777,80.5583,80.6351,30870.0
2016-02-10 13:40:00,94.53,94.7,94.53,94.7,26155.0,80.6351,80.7801,80.6351,80.7801,26155.0
2016-02-10 13:45:00,94.7,94.7,94.6,94.63,15145.0,80.7801,80.7801,80.6948,80.7204,15145.0
2016-02-10 13:50:00,94.64,94.65,94.48,94.49,40070.0,80.7289,80.7374,80.5924,80.6009,40070.0
2016-02-10 13:55:00,94.49,94.53,94.44,94.5,10446.0,80.6009,80.6351,80.5583,80.6095,10446.0
2016-02-10 14:00:00,94.52,94.61,94.5,94.53,17820.0,80.6265,80.7033,80.6095,80.6351,17820.0
2016-02-10 14:05:00,94.54,94.65,94.53,94.62,21285.0,80.6436,80.7374,80.6351,80.7118,21285.0
2016-02-10 14:10:00,94.63,94.71,94.61,94.66,44997.0,80.7204,80.7886,80.7033,80.746,44997.0
2016-02-10 14:15:00,94.67,94.67,94.53,94.66,28886.0,80.7545,80.7545,80.6351,80.746,28886.0
2016-02-10 14:20:00,94.64,94.65,94.51,94.55,13710.0,80.7289,80.7374,80.618,80.6521,13710.0
2016-02-10 14:25:00,94.54,94.58,94.43,94.55,28724.0,80.6436,80.6777,80.5498,80.6521,28724.0
2016-02-10 14:30:00,94.54,94.71,94.51,94.57,19618.0,80.6436,80.7886,80.618,80.6692,19618.0
2016-02-10 14:35:00,94.56,94.56,94.4,94.4,17882.0,80.6607,80.6607,80.5242,80.5242,17882.0
2016-02-10 14:40:00,94.39,94.39,94.24,94.34,69089.0,80.5156,80.5156,80.3877,80.473,69089.0
2016-02-10 14:45:00,94.34,94.36,94.24,94.25,28245.0,80.473,80.49,80.3877,80.3962,28245.0
2016-02-10 14:50:00,94.23,94.3,94.17,94.29,55923.0,80.3792,80.4389,80.328,80.4303,55923.0
2016-02-10 14:55:00,94.3,94.36,94.25,94.26,30412.0,80.4389,80.49,80.3962,80.4047,30412.0
2016-02-10 15:00:00,94.29,94.57,94.27,94.56,32405.0,80.4303,80.6692,80.4133,80.6607,32405.0
2016-02-10 15:05:00,94.58,94.6,94.41,94.41,42566.0,80.6777,80.6948,80.5327,80.5327,42566.0
2016-02-10 15:10:00,94.43,94.48,94.23,94.24,49624.0,80.5498,80.5924,80.3792,80.3877,49624.0
2016-02-10 15:15:00,94.26,94.3,93.95,93.99,34161.0,80.4047,80.4389,80.1403,80.1744,34161.0
2016-02-10 15:20:00,93.99,94.17,93.99,94.13,19699.0,80.1744,80.328,80.1744,80.2939,19699.0
2016-02-10 15:25:00,94.11,94.18,93.9,93.93,29883.0,80.2768,80.3365,80.0977,80.1233,29883.0
2016-02-10 15:30:00,93.95,94.04,93.87,93.96,40644.0,80.1403,80.2171,80.0721,80.1488,40644.0
2016-02-10 15:35:00,93.97,93.97,93.72,93.75,64282.0,80.1574,80.1574,79.9441,79.9697,64282.0
2016-02-10 15:40:00,93.72,93.82,93.65,93.8,84581.0,79.9441,80.0294,79.8844,80.0124,84581.0
2016-02-10 15:45:00,93.83,93.88,93.73,93.76,84364.0,80.038,80.0806,79.9527,79.9782,84364.0
2016-02-10 15:50:00,93.76,93.76,93.62,93.7,79427.0,79.9782,79.9782,79.8588,79.9271,79427.0
2016-02-10 15:55:00,93.7,93.76,93.66,93.7,56117.0,79.9271,79.9782,79.8929,79.9271,56117.0
2016-02-11 09:30:00,92.39,92.61,92.25,92.38,387381.0,78.8096,78.9973,78.6902,78.8011,387381.0
2016-02-11 09:35:00,92.39,92.51,92.2,92.24,76083.0,78.8096,78.912,78.6475,78.6817,76083.0
2016-02-11 09:40:00,92.2,92.39,92.15,92.37,70447.0,78.6475,78.8096,78.6049,78.7926,70447.0
2016-02-11 09:45:00,92.4,92.59,92.3,92.35,66028.0,78.8181,78.9802,78.7328,78.7755,66028.0
2016-02-11 09:50:00,92.37,92.62,92.27,92.56,67006.0,78.7926,79.0058,78.7073,78.9546,67006.0
2016-02-11 09:55:00,92.56,92.98,92.45,92.81,85285.0,78.9546,79.3129,78.8608,79.1679,85285.0
2016-02-11 10:00:00,92.79,92.85,92.6,92.7,82937.0,79.1508,79.202,78.9888,79.0741,82937.0
2016-02-11 10:05:00,92.72,92.97,92.66,92.72,64955.0,79.0911,79.3044,79.0399,79.0911,64955.0
2016-02-11 10:10:00,92.76,92.82,92.61,92.75,63355.0,79.1252,79.1764,78.9973,79.1167,63355.0
2016-02-11 10:15:00,92.73,92.74,92.52,92.62,49666.0,79.0996,79.1082,78.9205,79.0058,49666.0
2016-02-11 10:20:00,92.59,92.69,92.45,92.65,81393.0,78.9802,79.0655,78.8608,79.0314,81393.0
2016-02-11 10:25:00,92.69,92.69,92.33,92.36,47285.0,79.0655,79.0655,78.7584,78.784,47285.0
2016-02-11 10:30:00,92.35,92.53,92.29,92.5,30407.0,78.7755,78.929,78.7243,78.9035,30407.0
2016-02-11 10:35:00,92.52,92.54,92.26,92.29,58598.0,78.9205,78.9376,78.6987,78.7243,58598.0
2016-02-11 10:40:00,92.27,92.29,92.17,92.27,90188.0,78.7073,78.7243,78.622,78.7073,90188.0
2016-02-11 10:45:00,92.22,92.47,92.18,92.39,56728.0,78.6646,78.8779,78.6305,78.8096,56728.0
2016-02-11 10:50:00,92.4,92.4,92.13,92.2,76818.0,78.8181,78.8181,78.5878,78.6475,76818.0
2016-02-11 10:55:00,92.17,92.32,92.11,92.16,61639.0,78.622,78.7499,78.5708,78.6134,61639.0
2016-02-11 11:00:00,92.15,92.32,92.13,92.15,87097.0,78.6049,78.7499,78.5878,78.6049,87097.0
2016-02-11 11:05:00,92.15,92.19,92.0,92.07,157743.0,78.6049,78.639,78.4769,78.5367,157743.0
2016-02-11 11:10:00,92.09,92.16,91.93,91.96,220885.0,78.5537,78.6134,78.4172,78.4428,220885.0
2016-02-11 11:15:00,91.96,92.15,91.9,92.15,74633.0,78.4428,78.6049,78.3916,78.6049,74633.0
2016-02-11 11:20:00,92.15,92.28,91.94,92.05,138670.0,78.6049,78.7158,78.4258,78.5196,138670.0
2016-02-11 11:25:00,92.05,92.11,91.86,91.9,66965.0,78.5196,78.5708,78.3575,78.3916,66965.0
2016-02-11 11:30:00,91.89,91.91,91.7,91.7,145171.0,78.3831,78.4002,78.221,78.221,145171.0
2016-02-11 11:35:00,91.72,91.98,91.71,91.98,79086.0,78.2381,78.4599,78.2296,78.4599,79086.0
2016-02-11 11:40:00,91.95,92.04,91.87,92.0,47134.0,78.4343,78.5111,78.3661,78.4769,47134.0
2016-02-11 11:45:00,91.98,92.02,91.81,91.81,59508.0,78.4599,78.494,78.3149,78.3149,59508.0
2016-02-11 11:50:00,91.83,92.11,91.81,92.04,49751.0,78.3319,78.5708,78.3149,78.5111,49751.0
2016-02-11 11:55:00,92.01,92.17,92.01,92.04,30703.0,78.4855,78.622,78.4855,78.5111,30703.0
2016-02-11 12:00:00,92.07,92.14,91.98,92.13,38090.0,78.5367,78.5964,78.4599,78.5878,38090.0
2016-02-11 12:05:00,92.13,92.27,92.1,92.16,57409.0,78.5878,78.7073,78.5622,78.6134,57409.0
2016-02-11 12:10:00,92.13,92.27,92.08,92.13,54420.0,78.5878,78.7073,78.5452,78.5878,54420.0
2016-02-11 12:15:00,92.14,92.14,91.9,91.97,66155.0,78.5964,78.5964,78.3916,78.4514,66155.0
2016-02-11 12:20:00,91.95,92.05,91.94,92.05,67646.0,78.4343,78.5196,78.4258,78.5196,67646.0
2016-02-11 12:25:00,92.05,92.21,92.0,92.05,55153.0,78.5196,78.6561,78.4769,78.5196,55153.0
2016-02-11 12:30:00,92.04,92.04,91.86,91.92,44564.0,78.5111,78.5111,78.3575,78.4087,44564.0
2016-02-11 12:35:00,91.91,92.0,91.88,91.97,102451.0,78.4002,78.4769,78.3746,78.4514,102451.0
2016-02-11 12:40:00,91.97,92.02,91.88,92.0,87533.0,78.4514,78.494,78.3746,78.4769,87533.0
2016-02-11 12:45:00,91.99,92.11,91.96,92.06,46621.0,78.4684,78.5708,78.4428,78.5281,46621.0
2016-02-11 12:50:00,92.06,92.23,92.06,92.2,35955.0,78.5281,78.6731,78.5281,78.6475,35955.0
2016-02-11 12:55:00,92.22,92.36,92.17,92.29,69175.0,78.6646,78.784,78.622,78.7243,69175.0
2016-02-11 13:00:00,92.3,92.48,92.25,92.28,115597.0,78.7328,78.8864,78.6902,78.7158,115597.0
2016-02-11 13:05:00,92.28,92.4,92.19,92.34,47552.0,78.7158,78.8181,78.639,78.767,47552.0
2016-02-11 13:10:00,92.3,92.38,92.26,92.34,42790.0,78.7328,78.8011,78.6987,78.767,42790.0
2016-02-11 13:15:00,92.33,92.37,92.2,92.36,37230.0,78.7584,78.7926,78.6475,78.784,37230.0
2016-02-11 13:20:00,92.34,92.46,92.28,92.28,49170.0,78.767,78.8693,78.7158,78.7158,49170.0
2016-02-11 13:25:00,92.28,92.38,92.23,92.24,68010.0,78.7158,78.8011,78.6731,78.6817,68010.0
2016-02-11 13:30:00,92.23,92.39,92.18,92.33,40016.0,78.6731,78.8096,78.6305,78.7584,40016.0
2016-02-11 13:35:00,92.32,92.32,92.0,92.03,59492.0,78.7499,78.7499,78.4769,78.5025,59492.0
2016-02-11 13:40:00,92.01,92.07,91.97,92.07,52536.0,78.4855,78.5367,78.4514,78.5367,52536.0
2016-02-11 13:45:00,92.06,92.1,92.01,92.07,56630.0,78.5281,78.5622,78.4855,78.5367,56630.0
2016-02-11 13:50:00,92.06,92.1,92.04,92.05,51107.0,78.5281,78.5622,78.5111,78.5196,51107.0
2016-02-11 13:55:00,92.05,92.09,91.94,92.03,60547.0,78.5196,78.5537,78.4258,78.5025,60547.0
2016-02-11 14:00:00,92.02,92.06,91.97,92.02,41341.0,78.494,78.5281,78.4514,78.494,41341.0
2016-02-11 14:05:00,92.01,92.11,91.93,92.09,82146.0,78.4855,78.5708,78.4172,78.5537,82146.0
2016-02-11 14:10:00,92.1,92.14,92.01,92.05,44239.0,78.5622,78.5964,78.4855,78.5196,44239.0
2016-02-11 14:15:00,92.06,92.1,91.81,91.82,62018.0,78.5281,78.5622,78.3149,78.3234,62018.0
2016-02-11 14:20:00,91.81,91.93,91.81,91.82,92068.0,78.3149,78.4172,78.3149,78.3234,92068.0
2016-02-11 14:25:00,91.81,91.89,91.72,91.74,92876.0,78.3149,78.3831,78.2381,78.2552,92876.0
2016-02-11 14:30:00,91.74,91.82,91.67,91.76,110001.0,78.2552,78.3234,78.1955,78.2722,110001.0
2016-02-11 14:35:00,91.75,92.24,91.58,92.23,179870.0,78.2637,78.6817,78.1187,78.6731,179870.0
2016-02-11 14:40:00,92.22,92.52,91.99,92.25,214610.0,78.6646,78.9205,78.4684,78.6902,214610.0
2016-02-11 14:45:00,92.27,92.67,92.18,92.62,194077.0,78.7073,79.0485,78.6305,79.0058,194077.0
2016-02-11 14:50:00,92.58,92.95,92.57,92.86,129024.0,78.9717,79.2873,78.9632,79.2105,129024.0
2016-02-11 14:55:00,92.87,92.94,92.55,92.65,164954.0,79.2191,79.2788,78.9461,79.0314,164954.0
2016-02-11 15:00:00,92.68,92.68,92.37,92.44,162199.0,79.057,79.057,78.7926,78.8523,162199.0
2016-02-11 15:05:00,92.43,92.47,92.18,92.41,111189.0,78.8437,78.8779,78.6305,78.8267,111189.0
2016-02-11 15:10:00,92.41,92.72,92.39,92.57,90752.0,78.8267,79.0911,78.8096,78.9632,90752.0
2016-02-11 15:15:00,92.57,92.59,92.34,92.43,144909.0,78.9632,78.9802,78.767,78.8437,144909.0
2016-02-11 15:20:00,92.45,92.61,92.36,92.42,100788.0,78.8608,78.9973,78.784,78.8352,100788.0
2016-02-11 15:25:00,92.43,92.69,92.42,92.66,129937.0,78.8437,79.0655,78.8352,79.0399,129937.0
2016-02-11 15:30:00,92.66,92.7,92.49,92.7,47776.0,79.0399,79.0741,78.8949,79.0741,47776.0
2016-02-11 15:35:00,92.71,92.97,92.68,92.94,89212.0,79.0826,79.3044,79.057,79.2788,89212.0
2016-02-11 15:40:00,92.96,93.07,92.87,93.03,102548.0,79.2958,79.3897,79.2191,79.3555,102548.0
2016-02-11 15:45:00,93.03,93.03,92.8,92.87,84578.0,79.3555,79.3555,79.1594,79.2191,84578.0
2016-02-11 15:50:00,92.88,92.96,92.7,92.71,104890.0,79.2276,79.2958,79.0741,79.0826,104890.0
2016-02-11 15:55:00,92.72,92.78,92.51,92.53,96218.0,79.0911,79.1423,78.912,78.929,96218.0
2016-02-12 09:30:00,93.47,93.56,93.26,93.46,151576.0,79.7309,79.8076,79.5517,79.7223,151576.0
2016-02-12 09:35:00,93.41,93.58,93.33,93.38,58239.0,79.6797,79.8247,79.6114,79.6541,58239.0
2016-02-12 09:40:00,93.32,93.49,93.26,93.29,31683.0,79.6029,79.7479,79.5517,79.5773,31683.0
2016-02-12 09:45:00,93.3,93.32,93.19,93.21,16537.0,79.5859,79.6029,79.492,79.5091,16537.0
2016-02-12 09:50:00,93.25,93.33,93.13,93.27,43883.0,79.5432,79.6114,79.4408,79.5603,43883.0
2016-02-12 09:55:00,93.26,93.27,93.11,93.15,11268.0,79.5517,79.5603,79.4238,79.4579,11268.0
2016-02-12 10:00:00,93.15,93.18,93.01,93.17,29843.0,79.4579,79.4835,79.3385,79.475,29843.0
2016-02-12 10:05:00,93.17,93.24,93.05,93.16,50766.0,79.475,79.5347,79.3726,79.4664,50766.0
2016-02-12 10:10:00,93.18,93.33,93.17,93.22,40768.0,79.4835,79.6114,79.475,79.5176,40768.0
2016-02-12 10:15:00,93.24,93.45,93.18,93.45,20900.0,79.5347,79.7138,79.4835,79.7138,20900.0
2016-02-12 10:20:00,93.47,93.49,93.42,93.43,26897.0,79.7309,79.7479,79.6882,79.6967,26897.0
2016-02-12 10:25:00,93.47,93.51,93.43,93.45,33655.0,79.7309,79.765,79.6967,79.7138,33655.0
2016-02-12 10:30:00,93.43,93.59,93.43,93.56,86434.0,79.6967,79.8332,79.6967,79.8076,86434.0
2016-02-12 10:35:00,93.57,93.58,93.4,93.48,46491.0,79.8162,79.8247,79.6712,79.7394,46491.0
2016-02-12 10:40:00,93.46,93.51,93.39,93.4,31471.0,79.7223,79.765,79.6626,79.6712,31471.0
2016-02-12 10:45:00,93.38,93.41,93.31,93.4,32196.0,79.6541,79.6797,79.5944,79.6712,32196.0
2016-02-12 10:50:00,93.4,93.54,93.4,93.43,26173.0,79.6712,79.7906,79.6712,79.6967,26173.0
2016-02-12 10:55:00,93.45,93.48,93.31,93.38,24067.0,79.7138,79.7394,79.5944,79.6541,24067.0
2016-02-12 11:00:00,93.39,93.52,93.38,93.42,48897.0,79.6626,79.7735,79.6541,79.6882,48897.0
2016-02-12 11:05:00,93.42,93.6,93.41,93.59,57372.0,79.6882,79.8418,79.6797,79.8332,57372.0
2016-02-12 11:10:00,93.58,93.85,93.55,93.84,74425.0,79.8247,80.055,79.7991,80.0465,74425.0
2016-02-12 11:15:00,93.85,93.94,93.83,93.85,38362.0,80.055,80.1318,80.038,80.055,38362.0
2016-02-12 11:20:00,93.86,93.92,93.82,93.92,25107.0,80.0635,80.1147,80.0294,80.1147,25107.0
2016-02-12 11:25:00,93.92,94.03,93.89,94.0,23424.0,80.1147,80.2086,80.0891,80.183,23424.0
2016-02-12 11:30:00,94.04,94.13,94.0,94.08,32074.0,80.2171,80.2939,80.183,80.2512,32074.0
2016-02-12 11:35:00,94.08,94.1,93.96,93.98,27181.0,80.2512,80.2683,80.1488,80.1659,27181.0
2016-02-12 11:40:00,94.0,94.04,93.92,93.93,56270.0,80.183,80.2171,80.1147,80.1233,56270.0
2016-02-12 11:45:00,93.94,94.06,93.94,94.03,49669.0,80.1318,80.2341,80.1318,80.2086,49669.0
2016-02-12 11:50:00,94.03,94.06,93.86,93.86,57419.0,80.2086,80.2341,80.0635,80.0635,57419.0
2016-02-12 11:55:00,93.86,93.88,93.81,93.86,14732.0,80.0635,80.0806,80.0209,80.0635,14732.0
2016-02-12 12:00:00,93.87,93.91,93.82,93.85,43134.0,80.0721,80.1062,80.0294,80.055,43134.0
2016-02-12 12:05:00,93.88,93.92,93.86,93.87,13646.0,80.0806,80.1147,80.0635,80.0721,13646.0
2016-02-12 12:10:00,93.85,93.98,93.85,93.96,13519.0,80.055,80.1659,80.055,80.1488,13519.0
2016-02-12 12:15:00,93.97,93.97,93.88,93.91,33117.0,80.1574,80.1574,80.0806,80.1062,33117.0
2016-02-12 12:20:00,93.92,94.0,93.89,93.94,33607.0,80.1147,80.183,80.0891,80.1318,33607.0
2016-02-12 12:25:00,93.97,94.05,93.97,93.99,28436.0,80.1574,80.2256,80.1574,80.1744,28436.0
2016-02-12 12:30:00,94.01,94.02,93.92,93.94,39779.0,80.1915,80.2,80.1147,80.1318,39779.0
2016-02-12 12:35:00,93.95,94.01,93.88,94.01,43388.0,80.1403,80.1915,80.0806,80.1915,43388.0
2016-02-12 12:40:00,94.01,94.03,93.96,94.01,24088.0,80.1915,80.2086,80.1488,80.1915,24088.0
2016-02-12 12:45:00,94.02,94.03,93.92,93.93,11803.0,80.2,80.2086,80.1147,80.1233,11803.0
2016-02-12 12:50:00,93.94,94.02,93.9,94.02,16286.0,80.1318,80.2,80.0977,80.2,16286.0
2016-02-12 12:55:00,94.0,94.02,93.9,93.9,16628.0,80.183,80.2,80.0977,80.0977,16628.0
2016-02-12 13:00:00,93.89,93.97,93.85,93.91,46245.0,80.0891,80.1574,80.055,80.1062,46245.0
2016-02-12 13:05:00,93.89,93.9,93.73,93.78,23372.0,80.0891,80.0977,79.9527,79.9953,23372.0
2016-02-12 13:10:00,93.76,93.86,93.73,93.76,32151.0,79.9782,80.0635,79.9527,79.9782,32151.0
2016-02-12 13:15:00,93.74,93.75,93.64,93.66,19496.0,79.9612,79.9697,79.8759,79.8929,19496.0
2016-02-12 13:20:00,93.67,93.72,93.63,93.63,21342.0,79.9015,79.9441,79.8674,79.8674,21342.0
2016-02-12 13:25:00,93.64,93.74,93.64,93.74,17805.0,79.8759,79.9612,79.8759,79.9612,17805.0
2016-02-12 13:30:00,93.73,93.82,93.68,93.81,34686.0,79.9527,80.0294,79.91,80.0209,34686.0
2016-02-12 13:35:00,93.82,93.88,93.77,93.79,25744.0,80.0294,80.0806,79.9868,80.0038,25744.0
2016-02-12 13:40:00,93.8,93.85,93.73,93.83,12149.0,80.0124,80.055,79.9527,80.038,12149.0
2016-02-12 13:45:00,93.83,93.87,93.81,93.87,14891.0,80.038,80.0721,80.0209,80.0721,14891.0
2016-02-12 13:50:00,93.89,93.89,93.78,93.79,22088.0,80.0891,80.0891,79.9953,80.0038,22088.0
2016-02-12 13:55:00,93.79,93.83,93.74,93.76,20605.0,80.0038,80.038,79.9612,79.9782,20605.0
2016-02-12 14:00:00,93.77,93.87,93.75,93.82,15261.0,79.9868,80.0721,79.9697,80.0294,15261.0
2016-02-12 14:05:00,93.83,94.01,93.8,94.01,61083.0,80.038,80.1915,80.0124,80.1915,61083.0
2016-02-12 14:10:00,94.02,94.04,93.95,94.02,23236.0,80.2,80.2171,80.1403,80.2,23236.0
2016-02-12 14:15:00,94.01,94.12,93.97,93.97,45685.0,80.1915,80.2853,80.1574,80.1574,45685.0
2016-02-12 14:20:00,93.98,94.03,93.95,94.03,41651.0,80.1659,80.2086,80.1403,80.2086,41651.0
2016-02-12 14:25:00,94.03,94.16,94.01,94.1,13152.0,80.2086,80.3194,80.1915,80.2683,13152.0
2016-02-12 14:30:00,94.12,94.14,94.06,94.08,36350.0,80.2853,80.3024,80.2341,80.2512,36350.0
2016-02-12 14:35:00,94.07,94.09,94.04,94.04,16697.0,80.2427,80.2597,80.2171,80.2171,16697.0
2016-02-12 14:40:00,94.05,94.16,94.04,94.15,43875.0,80.2256,80.3194,80.2171,80.3109,43875.0
2016-02-12 14:45:00,94.18,94.22,94.08,94.12,31962.0,80.3365,80.3706,80.2512,80.2853,31962.0
2016-02-12 14:50:00,94.12,94.24,94.12,94.2,35991.0,80.2853,80.3877,80.2853,80.3536,35991.0
2016-02-12 14:55:00,94.2,94.24,94.16,94.18,41019.0,80.3536,80.3877,80.3194,80.3365,41019.0
2016-02-12 15:00:00,94.16,94.2,94.11,94.18,21074.0,80.3194,80.3536,80.2768,80.3365,21074.0
2016-02-12 15:05:00,94.18,94.29,94.17,94.21,48175.0,80.3365,80.4303,80.328,80.3621,48175.0
2016-02-12 15:10:00,94.21,94.28,94.2,94.28,24611.0,80.3621,80.4218,80.3536,80.4218,24611.0
2016-02-12 15:15:00,94.28,94.35,94.28,94.35,24586.0,80.4218,80.4815,80.4218,80.4815,24586.0
2016-02-12 15:20:00,94.33,94.38,94.3,94.31,26341.0,80.4645,80.5071,80.4389,80.4474,26341.0
2016-02-12 15:25:00,94.33,94.37,94.24,94.36,58710.0,80.4645,80.4986,80.3877,80.49,58710.0
2016-02-12 15:30:00,94.37,94.37,94.12,94.12,62619.0,80.4986,80.4986,80.2853,80.2853,62619.0
2016-02-12 15:35:00,94.13,94.17,94.11,94.12,20706.0,80.2939,80.328,80.2768,80.2853,20706.0
2016-02-12 15:40:00,94.12,94.27,94.08,94.26,29626.0,80.2853,80.4133,80.2512,80.4047,29626.0
2016-02-12 15:45:00,94.26,94.37,94.26,94.29,71176.0,80.4047,80.4986,80.4047,80.4303,71176.0
2016-02-12 15:50:00,94.31,94.34,94.23,94.31,55072.0,80.4474,80.473,80.3792,80.4474,55072.0
2016-02-12 15:55:00,94.31,94.37,94.28,94.34,51993.0,80.4474,80.4986,80.4218,80.473,51993.0
2016-02-16 09:30:00,95.62,95.63,95.4,95.45,300086.0,81.5648,81.5734,81.3772,81.4198,300086.0
2016-02-16 09:35:00,95.46,95.57,95.32,95.35,51427.0,81.4284,81.5222,81.3089,81.3345,51427.0
2016-02-16 09:40:00,95.31,95.55,95.31,95.5,52612.0,81.3004,81.5051,81.3004,81.4625,52612.0
2016-02-16 09:45:00,95.52,95.59,95.27,95.33,45164.0,81.4795,81.5393,81.2663,81.3175,45164.0
2016-02-16 09:50:00,95.33,95.34,95.15,95.19,75633.0,81.3175,81.326,81.1639,81.198,75633.0
2016-02-16 09:55:00,95.18,95.27,95.13,95.25,38417.0,81.1895,81.2663,81.1469,81.2492,38417.0
2016-02-16 10:00:00,95.2,95.34,95.07,95.09,61031.0,81.2066,81.326,81.0957,81.1127,61031.0
2016-02-16 10:05:00,95.09,95.1,95.0,95.05,65010.0,81.1127,81.1213,81.036,81.0786,65010.0
2016-02-16 10:10:00,95.04,95.23,95.0,95.2,40224.0,81.0701,81.2322,81.036,81.2066,40224.0
2016-02-16 10:15:00,95.2,95.3,95.17,95.2,38289.0,81.2066,81.2919,81.181,81.2066,38289.0
2016-02-16 10:20:00,95.19,95.29,95.16,95.25,49417.0,81.198,81.2833,81.1725,81.2492,49417.0
2016-02-16 10:25:00,95.25,95.27,95.12,95.19,41009.0,81.2492,81.2663,81.1383,81.198,41009.0
2016-02-16 10:30:00,95.19,95.34,95.1,95.32,49279.0,81.198,81.326,81.1213,81.3089,49279.0
2016-02-16 10:35:00,95.32,95.37,95.26,95.32,29809.0,81.3089,81.3516,81.2578,81.3089,29809.0
2016-02-16 10:40:00,95.29,95.43,95.27,95.41,29779.0,81.2833,81.4028,81.2663,81.3857,29779.0
2016-02-16 10:45:00,95.4,95.46,95.37,95.37,32797.0,81.3772,81.4284,81.3516,81.3516,32797.0
2016-02-16 10:50:00,95.38,95.38,95.21,95.23,29525.0,81.3601,81.3601,81.2151,81.2322,29525.0
2016-02-16 10:55:00,95.23,95.24,95.14,95.19,18140.0,81.2322,81.2407,81.1554,81.198,18140.0
2016-02-16 11:00:00,95.17,95.27,95.16,95.22,36214.0,81.181,81.2663,81.1725,81.2236,36214.0
2016-02-16 11:05:00,95.15,95.15,94.97,95.04,80281.0,81.1639,81.1639,81.0104,81.0701,80281.0
2016-02-16 11:10:00,95.04,95.06,94.96,95.02,23883.0,81.0701,81.0872,81.0019,81.053,23883.0
2016-02-16 11:15:00,95.03,95.18,94.98,95.18,20655.0,81.0616,81.1895,81.0189,81.1895,20655.0
2016-02-16 11:20:00,95.17,95.24,95.14,95.17,23063.0,81.181,81.2407,81.1554,81.181,23063.0
2016-02-16 11:25:00,95.18,95.24,95.17,95.22,13643.0,81.1895,81.2407,81.181,81.2236,13643.0
2016-02-16 11:30:00,95.22,95.39,95.21,95.36,56406.0,81.2236,81.3686,81.2151,81.3431,56406.0
2016-02-16 11:35:00,95.36,95.43,95.33,95.42,40232.0,81.3431,81.4028,81.3175,81.3942,40232.0
2016-02-16 11:40:00,95.42,95.43,95.35,95.4,16707.0,81.3942,81.4028,81.3345,81.3772,16707.0
2016-02-16 11:45:00,95.41,95.45,95.39,95.44,22157.0,81.3857,81.4198,81.3686,81.4113,22157.0
2016-02-16 11:50:00,95.44,95.54,95.39,95.52,24090.0,81.4113,81.4966,81.3686,81.4795,24090.0
2016-02-16 11:55:00,95.53,95.67,95.52,95.66,27655.0,81.4881,81.6075,81.4795,81.599,27655.0
2016-02-16 12:00:00,95.66,95.82,95.63,95.74,142663.0,81.599,81.7354,81.5734,81.6672,142663.0
2016-02-16 12:05:00,95.77,95.78,95.67,95.69,19977.0,81.6928,81.7013,81.6075,81.6246,19977.0
2016-02-16 12:10:00,95.71,95.71,95.65,95.66,15469.0,81.6416,81.6416,81.5904,81.599,15469.0
2016-02-16 12:15:00,95.66,95.75,95.65,95.69,11334.0,81.599,81.6757,81.5904,81.6246,11334.0
2016-02-16 12:20:00,95.68,95.76,95.68,95.73,17424.0,81.616,81.6843,81.616,81.6587,17424.0
2016-02-16 12:25:00,95.75,95.76,95.67,95.75,159067.0,81.6757,81.6843,81.6075,81.6757,159067.0
2016-02-16 12:30:00,95.74,95.76,95.69,95.7,9849.0,81.6672,81.6843,81.6246,81.6331,9849.0
2016-02-16 12:35:00,95.7,95.74,95.65,95.67,12944.0,81.6331,81.6672,81.5904,81.6075,12944.0
2016-02-16 12:40:00,95.66,95.66,95.6,95.6,13435.0,81.599,81.599,81.5478,81.5478,13435.0
2016-02-16 12:45:00,95.62,95.71,95.62,95.71,24324.0,81.5648,81.6416,81.5648,81.6416,24324.0
2016-02-16 12:50:00,95.7,95.85,95.65,95.85,39031.0,81.6331,81.761,81.5904,81.761,39031.0
2016-02-16 12:55:00,95.85,95.91,95.82,95.89,19416.0,81.761,81.8122,81.7354,81.7952,19416.0
2016-02-16 13:00:00,95.91,95.96,95.89,95.95,15092.0,81.8122,81.8549,81.7952,81.8463,15092.0
2016-02-16 13:05:00,95.96,96.01,95.9,95.97,48689.0,81.8549,81.8975,81.8037,81.8634,48689.0
2016-02-16 13:10:00,95.97,96.04,95.95,95.97,24774.0,81.8634,81.9231,81.8463,81.8634,24774.0
2016-02-16 13:15:00,95.99,96.05,95.98,96.04,22628.0,81.8805,81.9316,81.8719,81.9231,22628.0
2016-02-16 13:20:00,96.03,96.04,95.93,95.97,23593.0,81.9146,81.9231,81.8293,81.8634,23593.0
2016-02-16 13:25:00,95.98,96.02,95.9,95.91,22132.0,81.8719,81.906,81.8037,81.8122,22132.0
2016-02-16 13:30:00,95.92,95.94,95.84,95.9,17820.0,81.8207,81.8378,81.7525,81.8037,17820.0
2016-02-16 13:35:00,95.91,95.94,95.86,95.87,38802.0,81.8122,81.8378,81.7696,81.7781,38802.0
2016-02-16 13:40:00,95.86,95.9,95.85,95.87,31653.0,81.7696,81.8037,81.761,81.7781,31653.0
2016-02-16 13:45:00,95.86,95.86,95.83,95.84,13029.0,81.7696,81.7696,81.744,81.7525,13029.0
2016-02-16 13:50:00,95.84,95.95,95.84,95.92,18533.0,81.7525,81.8463,81.7525,81.8207,18533.0
2016-02-16 13:55:00,95.92,95.95,95.9,95.92,9548.0,81.8207,81.8463,81.8037,81.8207,9548.0
2016-02-16 14:00:00,95.93,96.02,95.93,95.99,19753.0,81.8293,81.906,81.8293,81.8805,19753.0
2016-02-16 14:05:00,96.02,96.02,95.89,95.93,14289.0,81.906,81.906,81.7952,81.8293,14289.0
2016-02-16 14:10:00,95.94,96.04,95.92,95.98,64653.0,81.8378,81.9231,81.8207,81.8719,64653.0
2016-02-16 14:15:00,95.98,96.03,95.95,95.98,33192.0,81.8719,81.9146,81.8463,81.8719,33192.0
2016-02-16 14:20:00,96.0,96.02,95.97,96.0,18948.0,81.889,81.906,81.8634,81.889,18948.0
2016-02-16 14:25:00,95.99,96.04,95.9,96.04,22289.0,81.8805,81.9231,81.8037,81.9231,22289.0
2016-02-16 14:30:00,96.04,96.09,96.0,96.01,193616.0,81.9231,81.9658,81.889,81.8975,193616.0
2016-02-16 14:35:00,96.01,96.04,95.92,95.94,13214.0,81.8975,81.9231,81.8207,81.8378,13214.0
2016-02-16 14:40:00,95.96,96.0,95.94,95.99,23041.0,81.8549,81.889,81.8378,81.8805,23041.0
2016-02-16 14:45:00,95.99,95.99,95.91,95.93,37076.0,81.8805,81.8805,81.8122,81.8293,37076.0
2016-02-16 14:50:00,95.93,95.94,95.88,95.88,18255.0,81.8293,81.8378,81.7866,81.7866,18255.0
2016-02-16 14:55:00,95.88,95.93,95.87,95.92,28247.0,81.7866,81.8293,81.7781,81.8207,28247.0
2016-02-16 15:00:00,95.91,95.95,95.9,95.92,27833.0,81.8122,81.8463,81.8037,81.8207,27833.0
2016-02-16 15:05:00,95.9,95.92,95.81,95.81,50490.0,81.8037,81.8207,81.7269,81.7269,50490.0
2016-02-16 15:10:00,95.81,95.92,95.78,95.91,30207.0,81.7269,81.8207,81.7013,81.8122,30207.0
2016-02-16 15:15:00,95.92,95.98,95.92,95.95,31031.0,81.8207,81.8719,81.8207,81.8463,31031.0
2016-02-16 15:20:00,95.94,95.98,95.92,95.94,21272.0,81.8378,81.8719,81.8207,81.8378,21272.0
2016-02-16 15:25:00,95.94,96.04,95.93,96.03,58482.0,81.8378,81.9231,81.8293,81.9146,58482.0
2016-02-16 15:30:00,96.03,96.05,95.95,95.99,58012.0,81.9146,81.9316,81.8463,81.8805,58012.0
2016-02-16 15:35:00,95.98,96.01,95.92,95.93,30188.0,81.8719,81.8975,81.8207,81.8293,30188.0
2016-02-16 15:40:00,95.93,96.0,95.87,95.98,30163.0,81.8293,81.889,81.7781,81.8719,30163.0
2016-02-16 15:45:00,95.98,95.98,95.81,95.87,52578.0,81.8719,81.8719,81.7269,81.7781,52578.0
2016-02-16 15:50:00,95.87,96.01,95.86,96.01,79061.0,81.7781,81.8975,81.7696,81.8975,79061.0
2016-02-16 15:55:00,96.01,96.09,95.95,96.06,89256.0,81.8975,81.9658,81.8463,81.9402,89256.0
2016-02-17 09:30:00,96.77,96.98,96.59,96.93,166822.0,82.5458,82.7249,82.3923,82.6823,166822.0
2016-02-17 09:35:00,96.96,97.04,96.89,97.01,32344.0,82.7079,82.7761,82.6482,82.7505,32344.0
2016-02-17 09:40:00,97.01,97.11,96.82,96.86,53011.0,82.7505,82.8358,82.5885,82.6226,53011.0
2016-02-17 09:45:00,96.85,96.88,96.75,96.81,48726.0,82.614,82.6396,82.5287,82.5799,48726.0
2016-02-17 09:50:00,96.81,96.95,96.76,96.93,25996.0,82.5799,82.6993,82.5373,82.6823,25996.0
2016-02-17 09:55:00,96.94,97.03,96.91,97.0,38236.0,82.6908,82.7676,82.6652,82.742,38236.0
2016-02-17 10:00:00,97.01,97.14,97.01,97.07,39144.0,82.7505,82.8614,82.7505,82.8017,39144.0
2016-02-17 10:05:00,97.08,97.22,97.07,97.18,48932.0,82.8102,82.9297,82.8017,82.8955,48932.0
2016-02-17 10:10:00,97.18,97.32,97.18,97.31,33152.0,82.8955,83.015,82.8955,83.0064,33152.0
2016-02-17 10:15:00,97.3,97.35,97.25,97.35,19224.0,82.9979,83.0405,82.9552,83.0405,19224.0
2016-02-17 10:20:00,97.37,97.41,97.31,97.37,28504.0,83.0576,83.0917,83.0064,83.0576,28504.0
2016-02-17 10:25:00,97.37,97.51,97.33,97.5,37809.0,83.0576,83.177,83.0235,83.1685,37809.0
2016-02-17 10:30:00,97.51,97.51,97.43,97.45,37924.0,83.177,83.177,83.1088,83.1259,37924.0
2016-02-17 10:35:00,97.45,97.5,97.38,97.41,44184.0,83.1259,83.1685,83.0661,83.0917,44184.0
2016-02-17 10:40:00,97.4,97.49,97.38,97.48,34913.0,83.0832,83.16,83.0661,83.1514,34913.0
2016-02-17 10:45:00,97.49,97.54,97.43,97.53,30569.0,83.16,83.2026,83.1088,83.1941,30569.0
2016-02-17 10:50:00,97.54,97.58,97.5,97.57,16639.0,83.2026,83.2367,83.1685,83.2282,16639.0
2016-02-17 10:55:00,97.58,97.65,97.56,97.59,33326.0,83.2367,83.2965,83.2197,83.2453,33326.0
2016-02-17 11:00:00,97.58,97.62,97.5,97.62,34032.0,83.2367,83.2709,83.1685,83.2709,34032.0
2016-02-17 11:05:00,97.63,97.67,97.55,97.56,20207.0,83.2794,83.3135,83.2112,83.2197,20207.0
2016-02-17 11:10:00,97.57,97.58,97.46,97.47,31197.0,83.2282,83.2367,83.1344,83.1429,31197.0
2016-02-17 11:15:00,97.47,97.53,97.46,97.47,24107.0,83.1429,83.1941,83.1344,83.1429,24107.0
2016-02-17 11:20:00,97.48,97.49,97.43,97.48,51469.0,83.1514,83.16,83.1088,83.1514,51469.0
2016-02-17 11:25:00,97.49,97.58,97.49,97.54,15699.0,83.16,83.2367,83.16,83.2026,15699.0
2016-02-17 11:30:00,97.55,97.64,97.53,97.64,25937.0,83.2112,83.2879,83.1941,83.2879,25937.0
2016-02-17 11:35:00,97.64,97.64,97.52,97.55,22235.0,83.2879,83.2879,83.1856,83.2112,22235.0
2016-02-17 11:40:00,97.57,97.59,97.5,97.51,30807.0,83.2282,83.2453,83.1685,83.177,30807.0
2016-02-17 11:45:00,97.5,97.53,97.43,97.45,53437.0,83.1685,83.1941,83.1088,83.1259,53437.0
2016-02-17 11:50:00,97.46,97.51,97.44,97.48,40862.0,83.1344,83.177,83.1173,83.1514,40862.0
2016-02-17 11:55:00,97.48,97.54,97.45,97.52,20168.0,83.1514,83.2026,83.1259,83.1856,20168.0
2016-02-17 12:00:00,97.54,97.59,97.49,97.52,43093.0,83.2026,83.2453,83.16,83.1856,43093.0
2016-02-17 12:05:00,97.51,97.57,97.5,97.55,15382.0,83.177,83.2282,83.1685,83.2112,15382.0
2016-02-17 12:10:00,97.55,97.55,97.51,97.55,30327.0,83.2112,83.2112,83.177,83.2112,30327.0
2016-02-17 12:15:00,97.56,97.59,97.54,97.59,12130.0,83.2197,83.2453,83.2026,83.2453,12130.0
2016-02-17 12:20:00,97.59,97.65,97.57,97.65,36114.0,83.2453,83.2965,83.2282,83.2965,36114.0
2016-02-17 12:25:00,97.66,97.69,97.64,97.65,17136.0,83.305,83.3306,83.2879,83.2965,17136.0
2016-02-17 12:30:00,97.65,97.78,97.65,97.76,55686.0,83.2965,83.4073,83.2965,83.3903,55686.0
2016-02-17 12:35:00,97.77,97.78,97.73,97.74,16144.0,83.3988,83.4073,83.3647,83.3732,16144.0
2016-02-17 12:40:00,97.73,97.78,97.69,97.69,18644.0,83.3647,83.4073,83.3306,83.3306,18644.0
2016-02-17 12:45:00,97.7,97.75,97.67,97.68,26875.0,83.3391,83.3818,83.3135,83.322,26875.0
2016-02-17 12:50:00,97.69,97.75,97.68,97.74,13834.0,83.3306,83.3818,83.322,83.3732,13834.0
2016-02-17 12:55:00,97.72,97.73,97.68,97.7,17862.0,83.3562,83.3647,83.322,83.3391,17862.0
2016-02-17 13:00:00,97.68,97.75,97.67,97.73,24636.0,83.322,83.3818,83.3135,83.3647,24636.0
2016-02-17 13:05:00,97.72,97.76,97.68,97.76,15980.0,83.3562,83.3903,83.322,83.3903,15980.0
2016-02-17 13:10:00,97.77,97.77,97.69,97.71,20159.0,83.3988,83.3988,83.3306,83.3476,20159.0
2016-02-17 13:15:00,97.71,97.76,97.69,97.75,13059.0,83.3476,83.3903,83.3306,83.3818,13059.0
2016-02-17 13:20:00,97.76,97.76,97.7,97.71,47122.0,83.3903,83.3903,83.3391,83.3476,47122.0
2016-02-17 13:25:00,97.7,97.75,97.66,97.72,38982.0,83.3391,83.3818,83.305,83.3562,38982.0
2016-02-17 13:30:00,97.73,97.73,97.65,97.65,117510.0,83.3647,83.3647,83.2965,83.2965,117510.0
2016-02-17 13:35:00,97.65,97.66,97.54,97.54,225339.0,83.2965,83.305,83.2026,83.2026,225339.0
2016-02-17 13:40:00,97.55,97.6,97.52,97.59,18792.0,83.2112,83.2538,83.1856,83.2453,18792.0
2016-02-17 13:45:00,97.59,97.59,97.54,97.57,34743.0,83.2453,83.2453,83.2026,83.2282,34743.0
2016-02-17 13:50:00,97.58,97.62,97.54,97.59,28159.0,83.2367,83.2709,83.2026,83.2453,28159.0
2016-02-17 13:55:00,97.57,97.61,97.55,97.56,23471.0,83.2282,83.2623,83.2112,83.2197,23471.0
2016-02-17 14:00:00,97.56,97.68,97.51,97.65,56460.0,83.2197,83.322,83.177,83.2965,56460.0
2016-02-17 14:05:00,97.66,97.81,97.64,97.79,34058.0,83.305,83.4329,83.2879,83.4159,34058.0
2016-02-17 14:10:00,97.77,97.79,97.72,97.76,23774.0,83.3988,83.4159,83.3562,83.3903,23774.0
2016-02-17 14:15:00,97.76,97.91,97.76,97.87,50176.0,83.3903,83.5182,83.3903,83.4841,50176.0
2016-02-17 14:20:00,97.87,97.93,97.83,97.86,63697.0,83.4841,83.5353,83.45,83.4756,63697.0
2016-02-17 14:25:00,97.85,97.86,97.78,97.78,26832.0,83.4671,83.4756,83.4073,83.4073,26832.0
2016-02-17 14:30:00,97.79,97.86,97.75,97.76,62125.0,83.4159,83.4756,83.3818,83.3903,62125.0
2016-02-17 14:35:00,97.77,97.78,97.74,97.75,31544.0,83.3988,83.4073,83.3732,83.3818,31544.0
2016-02-17 14:40:00,97.75,97.86,97.74,97.84,26050.0,83.3818,83.4756,83.3732,83.4585,26050.0
2016-02-17 14:45:00,97.84,97.86,97.73,97.74,47549.0,83.4585,83.4756,83.3647,83.3732,47549.0
2016-02-17 14:50:00,97.73,97.74,97.58,97.64,46786.0,83.3647,83.3732,83.2367,83.2879,46786.0
2016-02-17 14:55:00,97.63,97.65,97.57,97.6,42583.0,83.2794,83.2965,83.2282,83.2538,42583.0
2016-02-17 15:00:00,97.61,97.66,97.59,97.62,65210.0,83.2623,83.305,83.2453,83.2709,65210.0
2016-02-17 15:05:00,97.64,97.7,97.63,97.67,24340.0,83.2879,83.3391,83.2794,83.3135,24340.0
2016-02-17 15:10:00,97.67,97.71,97.64,97.7,45856.0,83.3135,83.3476,83.2879,83.3391,45856.0
2016-02-17 15:15:00,97.7,97.75,97.69,97.71,26591.0,83.3391,83.3818,83.3306,83.3476,26591.0
2016-02-17 15:20:00,97.73,97.74,97.56,97.57,34931.0,83.3647,83.3732,83.2197,83.2282,34931.0
2016-02-17 15:25:00,97.55,97.66,97.55,97.66,45239.0,83.2112,83.305,83.2112,83.305,45239.0
2016-02-17 15:30:00,97.66,97.66,97.59,97.61,41065.0,83.305,83.305,83.2453,83.2623,41065.0
2016-02-17 15:35:00,97.59,97.72,97.51,97.72,295662.0,83.2453,83.3562,83.177,83.3562,295662.0
2016-02-17 15:40:00,97.72,97.73,97.67,97.68,127670.0,83.3562,83.3647,83.3135,83.322,127670.0
2016-02-17 15:45:00,97.68,97.74,97.66,97.68,112343.0,83.322,83.3732,83.305,83.322,112343.0
2016-02-17 15:50:00,97.68,97.71,97.64,97.68,31956.0,83.322,83.3476,83.2879,83.322,31956.0
2016-02-17 15:55:00,97.68,97.73,97.67,97.68,43695.0,83.322,83.3647,83.3135,83.322,43695.0
2016-02-18 09:30:00,97.9,97.92,97.6,97.63,82342.0,83.5097,83.5268,83.2538,83.2794,82342.0
2016-02-18 09:35:00,97.6,97.61,97.49,97.5,21974.0,83.2538,83.2623,83.16,83.1685,21974.0
2016-02-18 09:40:00,97.55,97.64,97.44,97.44,27427.0,83.2112,83.2879,83.1173,83.1173,27427.0
2016-02-18 09:45:00,97.43,97.53,97.4,97.5,36904.0,83.1088,83.1941,83.0832,83.1685,36904.0
2016-02-18 09:50:00,97.5,97.67,97.49,97.65,40047.0,83.1685,83.3135,83.16,83.2965,40047.0
2016-02-18 09:55:00,97.65,97.66,97.54,97.61,25731.0,83.2965,83.305,83.2026,83.2623,25731.0
2016-02-18 10:00:00,97.57,97.69,97.44,97.68,54270.0,83.2282,83.3306,83.1173,83.322,54270.0
2016-02-18 10:05:00,97.67,97.67,97.44,97.44,22351.0,83.3135,83.3135,83.1173,83.1173,22351.0
2016-02-18 10:10:00,97.45,97.58,97.44,97.56,14021.0,83.1259,83.2367,83.1173,83.2197,14021.0
2016-02-18 10:15:00,97.59,97.59,97.5,97.55,11787.0,83.2453,83.2453,83.1685,83.2112,11787.0
2016-02-18 10:20:00,97.55,97.6,97.48,97.59,17599.0,83.2112,83.2538,83.1514,83.2453,17599.0
2016-02-18 10:25:00,97.6,97.72,97.6,97.72,74226.0,83.2538,83.3562,83.2538,83.3562,74226.0
2016-02-18 10:30:00,97.74,97.74,97.59,97.64,14141.0,83.3732,83.3732,83.2453,83.2879,14141.0
2016-02-18 10:35:00,97.62,97.63,97.55,97.6,98089.0,83.2709,83.2794,83.2112,83.2538,98089.0
2016-02-18 10:40:00,97.6,97.6,97.48,97.59,29017.0,83.2538,83.2538,83.1514,83.2453,29017.0
2016-02-18 10:45:00,97.56,97.63,97.46,97.47,29391.0,83.2197,83.2794,83.1344,83.1429,29391.0
2016-02-18 10:50:00,97.46,97.54,97.45,97.52,16882.0,83.1344,83.2026,83.1259,83.1856,16882.0
2016-02-18 10:55:00,97.51,97.59,97.47,97.47,9699.0,83.177,83.2453,83.1429,83.1429,9699.0
2016-02-18 11:00:00,97.46,97.48,97.27,97.31,93523.0,83.1344,83.1514,82.9723,83.0064,93523.0
2016-02-18 11:05:00,97.31,97.38,97.17,97.2,30588.0,83.0064,83.0661,82.887,82.9126,30588.0
2016-02-18 11:10:00,97.21,97.34,97.21,97.33,22183.0,82.9211,83.032,82.9211,83.0235,22183.0
2016-02-18 11:15:00,97.34,97.39,97.25,97.25,29336.0,83.032,83.0747,82.9552,82.9552,29336.0
2016-02-18 11:20:00,97.24,97.25,97.1,97.13,75417.0,82.9467,82.9552,82.8273,82.8529,75417.0
2016-02-18 11:25:00,97.15,97.31,97.14,97.31,36977.0,82.8699,83.0064,82.8614,83.0064,36977.0
2016-02-18 11:30:00,97.32,97.37,97.25,97.37,14435.0,83.015,83.0576,82.9552,83.0576,14435.0
2016-02-18 11:35:00,97.34,97.43,97.27,97.41,15036.0,83.032,83.1088,82.9723,83.0917,15036.0
2016-02-18 11:40:00,97.41,97.44,97.36,97.39,19689.0,83.0917,83.1173,83.0491,83.0747,19689.0
2016-02-18 11:45:00,97.38,97.38,97.29,97.35,15968.0,83.0661,83.0661,82.9894,83.0405,15968.0
2016-02-18 11:50:00,97.32,97.43,97.31,97.38,15167.0,83.015,83.1088,83.0064,83.0661,15167.0
2016-02-18 11:55:00,97.39,97.57,97.35,97.55,15931.0,83.0747,83.2282,83.0405,83.2112,15931.0
2016-02-18 12:00:00,97.56,97.57,97.5,97.52,23968.0,83.2197,83.2282,83.1685,83.1856,23968.0
2016-02-18 12:05:00,97.51,97.54,97.47,97.5,11227.0,83.177,83.2026,83.1429,83.1685,11227.0
2016-02-18 12:10:00,97.49,97.55,97.47,97.47,9595.0,83.16,83.2112,83.1429,83.1429,9595.0
2016-02-18 12:15:00,97.49,97.5,97.45,97.49,16826.0,83.16,83.1685,83.1259,83.16,16826.0
2016-02-18 12:20:00,97.5,97.54,97.48,97.53,8035.0,83.1685,83.2026,83.1514,83.1941,8035.0
2016-02-18 12:25:00,97.52,97.66,97.52,97.58,11556.0,83.1856,83.305,83.1856,83.2367,11556.0
2016-02-18 12:30:00,97.57,97.6,97.54,97.57,8435.0,83.2282,83.2538,83.2026,83.2282,8435.0
2016-02-18 12:35:00,97.58,97.59,97.51,97.52,13876.0,83.2367,83.2453,83.177,83.1856,13876.0
2016-02-18 12:40:00,97.54,97.54,97.45,97.46,8602.0,83.2026,83.2026,83.1259,83.1344,8602.0
2016-02-18 12:45:00,97.46,97.48,97.42,97.47,16308.0,83.1344,83.1514,83.1003,83.1429,16308.0
2016-02-18 12:50:00,97.47,97.54,97.47,97.52,13428.0,83.1429,83.2026,83.1429,83.1856,13428.0
2016-02-18 12:55:00,97.54,97.55,97.42,97.42,6713.0,83.2026,83.2112,83.1003,83.1003,6713.0
2016-02-18 13:00:00,97.42,97.52,97.41,97.49,11000.0,83.1003,83.1856,83.0917,83.16,11000.0
2016-02-18 13:05:00,97.48,97.54,97.44,97.51,19316.0,83.1514,83.2026,83.1173,83.177,19316.0
2016-02-18 13:10:00,97.51,97.53,97.44,97.44,17702.0,83.177,83.1941,83.1173,83.1173,17702.0
2016-02-18 13:15:00,97.42,97.45,97.3,97.37,16487.0,83.1003,83.1259,82.9979,83.0576,16487.0
2016-02-18 13:20:00,97.37,97.38,97.28,97.3,24414.0,83.0576,83.0661,82.9808,82.9979,24414.0
2016-02-18 13:25:00,97.31,97.34,97.28,97.33,7880.0,83.0064,83.032,82.9808,83.0235,7880.0
2016-02-18 13:30:00,97.33,97.38,97.3,97.33,109841.0,83.0235,83.0661,82.9979,83.0235,109841.0
2016-02-18 13:35:00,97.34,97.35,97.24,97.25,16630.0,83.032,83.0405,82.9467,82.9552,16630.0
2016-02-18 13:40:00,97.25,97.26,97.19,97.2,21208.0,82.9552,82.9638,82.9041,82.9126,21208.0
2016-02-18 13:45:00,97.19,97.23,97.09,97.13,21550.0,82.9041,82.9382,82.8188,82.8529,21550.0
2016-02-18 13:50:00,97.14,97.23,97.11,97.21,11936.0,82.8614,82.9382,82.8358,82.9211,11936.0
2016-02-18 13:55:00,97.21,97.26,97.15,97.26,9753.0,82.9211,82.9638,82.8699,82.9638,9753.0
2016-02-18 14:00:00,97.25,97.33,97.24,97.3,46155.0,82.9552,83.0235,82.9467,82.9979,46155.0
2016-02-18 14:05:00,97.31,97.35,97.28,97.31,42296.0,83.0064,83.0405,82.9808,83.0064,42296.0
2016-02-18 14:10:00,97.32,97.33,97.28,97.3,16992.0,83.015,83.0235,82.9808,82.9979,16992.0
2016-02-18 14:15:00,97.31,97.38,97.28,97.38,14530.0,83.0064,83.0661,82.9808,83.0661,14530.0
2016-02-18 14:20:00,97.38,97.48,97.38,97.44,26788.0,83.0661,83.1514,83.0661,83.1173,26788.0
2016-02-18 14:25:00,97.44,97.47,97.39,97.47,14380.0,83.1173,83.1429,83.0747,83.1429,14380.0
2016-02-18 14:30:00,97.46,97.56,97.46,97.53,21410.0,83.1344,83.2197,83.1344,83.1941,21410.0
2016-02-18 14:35:00,97.55,97.63,97.55,97.57,51443.0,83.2112,83.2794,83.2112,83.2282,51443.0
2016-02-18 14:40:00,97.59,97.61,97.53,97.54,11273.0,83.2453,83.2623,83.1941,83.2026,11273.0
2016-02-18 14:45:00,97.54,97.54,97.47,97.49,17221.0,83.2026,83.2026,83.1429,83.16,17221.0
2016-02-18 14:50:00,97.52,97.58,97.49,97.55,11488.0,83.1856,83.2367,83.16,83.2112,11488.0
2016-02-18 14:55:00,97.56,97.58,97.51,97.55,10343.0,83.2197,83.2367,83.177,83.2112,10343.0
2016-02-18 15:00:00,97.54,97.6,97.47,97.47,12103.0,83.2026,83.2538,83.1429,83.1429,12103.0
2016-02-18 15:05:00,97.48,97.49,97.4,97.4,23832.0,83.1514,83.16,83.0832,83.0832,23832.0
2016-02-18 15:10:00,97.42,97.45,97.32,97.35,20962.0,83.1003,83.1259,83.015,83.0405,20962.0
2016-02-18 15:15:00,97.34,97.43,97.33,97.42,33919.0,83.032,83.1088,83.0235,83.1003,33919.0
2016-02-18 15:20:00,97.43,97.43,97.3,97.38,16516.0,83.1088,83.1088,82.9979,83.0661,16516.0
2016-02-18 15:25:00,97.38,97.39,97.26,97.36,19476.0,83.0661,83.0747,82.9638,83.0491,19476.0
2016-02-18 15:30:00,97.35,97.4,97.25,97.33,24507.0,83.0405,83.0832,82.9552,83.0235,24507.0
2016-02-18 15:35:00,97.33,97.39,97.29,97.38,47311.0,83.0235,83.0747,82.9894,83.0661,47311.0
2016-02-18 15:40:00,97.38,97.39,97.26,97.27,53002.0,83.0661,83.0747,82.9638,82.9723,53002.0
2016-02-18 15:45:00,97.28,97.28,97.13,97.17,54635.0,82.9808,82.9808,82.8529,82.887,54635.0
2016-02-18 15:50:00,97.17,97.23,97.12,97.21,36539.0,82.887,82.9382,82.8444,82.9211,36539.0
2016-02-18 15:55:00,97.22,97.28,97.21,97.24,82722.0,82.9297,82.9808,82.9211,82.9467,82722.0
2016-02-19 09:30:00,96.85,97.0,96.75,96.86,71432.0,82.614,82.742,82.5287,82.6226,71432.0
2016-02-19 09:35:00,96.82,96.84,96.49,96.5,41311.0,82.5885,82.6055,82.307,82.3155,41311.0
2016-02-19 09:40:00,96.49,96.62,96.47,96.6,47073.0,82.307,82.4179,82.2899,82.4008,47073.0
2016-02-19 09:45:00,96.6,96.75,96.6,96.62,55812.0,82.4008,82.5287,82.4008,82.4179,55812.0
2016-02-19 09:50:00,96.61,96.82,96.61,96.72,32956.0,82.4093,82.5885,82.4093,82.5032,32956.0
2016-02-19 09:55:00,96.76,96.87,96.71,96.71,15048.0,82.5373,82.6311,82.4946,82.4946,15048.0
2016-02-19 10:00:00,96.69,96.69,96.49,96.49,25344.0,82.4776,82.4776,82.307,82.307,25344.0
2016-02-19 10:05:00,96.47,96.63,96.43,96.62,12795.0,82.2899,82.4264,82.2558,82.4179,12795.0
2016-02-19 10:10:00,96.61,96.71,96.59,96.66,15605.0,82.4093,82.4946,82.3923,82.452,15605.0
2016-02-19 10:15:00,96.67,96.99,96.64,96.93,46039.0,82.4605,82.7335,82.4349,82.6823,46039.0
2016-02-19 10:20:00,97.0,97.04,96.95,96.96,18237.0,82.742,82.7761,82.6993,82.7079,18237.0
2016-02-19 10:25:00,96.96,96.97,96.88,96.92,17810.0,82.7079,82.7164,82.6396,82.6738,17810.0
2016-02-19 10:30:00,96.9,97.14,96.9,97.14,12489.0,82.6567,82.8614,82.6567,82.8614,12489.0
2016-02-19 10:35:00,97.14,97.15,96.98,96.99,11519.0,82.8614,82.8699,82.7249,82.7335,11519.0
2016-02-19 10:40:00,96.98,97.02,96.92,96.92,10703.0,82.7249,82.7591,82.6738,82.6738,10703.0
2016-02-19 10:45:00,96.92,97.05,96.92,97.0,101393.0,82.6738,82.7846,82.6738,82.742,101393.0
2016-02-19 10:50:00,97.01,97.06,96.96,96.98,15300.0,82.7505,82.7932,82.7079,82.7249,15300.0
2016-02-19 10:55:00,96.96,97.04,96.92,96.92,27586.0,82.7079,82.7761,82.6738,82.6738,27586.0
2016-02-19 11:00:00,96.91,96.91,96.77,96.81,38275.0,82.6652,82.6652,82.5458,82.5799,38275.0
2016-02-19 11:05:00,96.8,96.88,96.76,96.83,21040.0,82.5714,82.6396,82.5373,82.597,21040.0
2016-02-19 11:10:00,96.84,96.96,96.83,96.92,27485.0,82.6055,82.7079,82.597,82.6738,27485.0
2016-02-19 11:15:00,96.93,97.06,96.91,97.03,27874.0,82.6823,82.7932,82.6652,82.7676,27874.0
2016-02-19 11:20:00,97.04,97.14,97.04,97.09,20744.0,82.7761,82.8614,82.7761,82.8188,20744.0
2016-02-19 11:25:00,97.08,97.26,97.02,97.26,45282.0,82.8102,82.9638,82.7591,82.9638,45282.0
2016-02-19 11:30:00,97.24,97.36,97.24,97.28,25171.0,82.9467,83.0491,82.9467,82.9808,25171.0
2016-02-19 11:35:00,97.28,97.29,97.14,97.2,26738.0,82.9808,82.9894,82.8614,82.9126,26738.0
2016-02-19 11:40:00,97.2,97.34,97.2,97.3,32801.0,82.9126,83.032,82.9126,82.9979,32801.0
2016-02-19 11:45:00,97.28,97.28,97.14,97.17,16077.0,82.9808,82.9808,82.8614,82.887,16077.0
2016-02-19 11:50:00,97.16,97.23,97.14,97.21,11435.0,82.8785,82.9382,82.8614,82.9211,11435.0
2016-02-19 11:55:00,97.2,97.22,97.09,97.12,19044.0,82.9126,82.9297,82.8188,82.8444,19044.0
2016-02-19 12:00:00,97.12,97.17,97.06,97.07,20830.0,82.8444,82.887,82.7932,82.8017,20830.0
2016-02-19 12:05:00,97.07,97.14,97.06,97.13,22968.0,82.8017,82.8614,82.7932,82.8529,22968.0
2016-02-19 12:10:00,97.12,97.2,97.11,97.2,12589.0,82.8444,82.9126,82.8358,82.9126,12589.0
2016-02-19 12:15:00,97.18,97.19,97.09,97.1,15432.0,82.8955,82.9041,82.8188,82.8273,15432.0
2016-02-19 12:20:00,97.1,97.13,97.04,97.09,9906.0,82.8273,82.8529,82.7761,82.8188,9906.0
2016-02-19 12:25:00,97.09,97.16,97.09,97.09,11630.0,82.8188,82.8785,82.8188,82.8188,11630.0
2016-02-19 12:30:00,97.09,97.13,97.09,97.11,20811.0,82.8188,82.8529,82.8188,82.8358,20811.0
2016-02-19 12:35:00,97.1,97.17,97.1,97.16,28452.0,82.8273,82.887,82.8273,82.8785,28452.0
2016-02-19 12:40:00,97.15,97.24,97.15,97.24,9320.0,82.8699,82.9467,82.8699,82.9467,9320.0
2016-02-19 12:45:00,97.22,97.22,97.15,97.17,31912.0,82.9297,82.9297,82.8699,82.887,31912.0
2016-02-19 12:50:00,97.19,97.25,97.19,97.2,22565.0,82.9041,82.9552,82.9041,82.9126,22565.0
2016-02-19 12:55:00,97.2,97.2,97.11,97.14,17179.0,82.9126,82.9126,82.8358,82.8614,17179.0
2016-02-19 13:00:00,97.13,97.21,97.11,97.14,35363.0,82.8529,82.9211,82.8358,82.8614,35363.0
2016-02-19 13:05:00,97.14,97.17,97.07,97.07,13406.0,82.8614,82.887,82.8017,82.8017,13406.0
2016-02-19 13:10:00,97.1,97.11,97.07,97.07,1100.0,82.8273,82.8358,82.8017,82.8017,1100.0
2016-02-19 13:15:00,97.07,97.14,97.06,97.12,18211.0,82.8017,82.8614,82.7932,82.8444,18211.0
2016-02-19 13:20:00,97.12,97.14,97.1,97.11,8202.0,82.8444,82.8614,82.8273,82.8358,8202.0
2016-02-19 13:25:00,97.12,97.17,97.12,97.16,15612.0,82.8444,82.887,82.8444,82.8785,15612.0
2016-02-19 13:30:00,97.15,97.22,97.15,97.2,20568.0,82.8699,82.9297,82.8699,82.9126,20568.0
2016-02-19 13:35:00,97.2,97.23,97.17,97.17,10939.0,82.9126,82.9382,82.887,82.887,10939.0
2016-02-19 13:40:00,97.18,97.2,97.12,97.13,30182.0,82.8955,82.9126,82.8444,82.8529,30182.0
2016-02-19 13:45:00,97.12,97.17,97.11,97.17,14328.0,82.8444,82.887,82.8358,82.887,14328.0
2016-02-19 13:50:00,97.18,97.19,97.12,97.14,40438.0,82.8955,82.9041,82.8444,82.8614,40438.0
2016-02-19 13:55:00,97.14,97.19,97.12,97.19,14682.0,82.8614,82.9041,82.8444,82.9041,14682.0
2016-02-19 14:00:00,97.19,97.2,97.17,97.18,7805.0,82.9041,82.9126,82.887,82.8955,7805.0
2016-02-19 14:05:00,97.2,97.31,97.19,97.27,17254.0,82.9126,83.0064,82.9041,82.9723,17254.0
2016-02-19 14:10:00,97.28,97.29,97.24,97.26,102278.0,82.9808,82.9894,82.9467,82.9638,102278.0
2016-02-19 14:15:00,97.25,97.26,97.22,97.24,24954.0,82.9552,82.9638,82.9297,82.9467,24954.0
2016-02-19 14:20:00,97.26,97.28,97.22,97.27,14676.0,82.9638,82.9808,82.9297,82.9723,14676.0
2016-02-19 14:25:00,97.27,97.3,97.15,97.2,52151.0,82.9723,82.9979,82.8699,82.9126,52151.0
2016-02-19 14:30:00,97.19,97.21,97.16,97.16,6921.0,82.9041,82.9211,82.8785,82.8785,6921.0
2016-02-19 14:35:00,97.14,97.16,97.08,97.13,23097.0,82.8614,82.8785,82.8102,82.8529,23097.0
2016-02-19 14:40:00,97.12,97.13,97.11,97.12,7628.0,82.8444,82.8529,82.8358,82.8444,7628.0
2016-02-19 14:45:00,97.13,97.15,97.08,97.12,12155.0,82.8529,82.8699,82.8102,82.8444,12155.0
2016-02-19 14:50:00,97.13,97.14,97.01,97.02,18744.0,82.8529,82.8614,82.7505,82.7591,18744.0
2016-02-19 14:55:00,97.02,97.05,96.99,97.01,25149.0,82.7591,82.7846,82.7335,82.7505,25149.0
2016-02-19 15:00:00,97.02,97.1,97.01,97.09,57993.0,82.7591,82.8273,82.7505,82.8188,57993.0
2016-02-19 15:05:00,97.08,97.15,97.07,97.13,11996.0,82.8102,82.8699,82.8017,82.8529,11996.0
2016-02-19 15:10:00,97.13,97.17,97.11,97.15,10675.0,82.8529,82.887,82.8358,82.8699,10675.0
2016-02-19 15:15:00,97.16,97.17,97.11,97.11,7546.0,82.8785,82.887,82.8358,82.8358,7546.0
2016-02-19 15:20:00,97.11,97.19,97.11,97.15,25899.0,82.8358,82.9041,82.8358,82.8699,25899.0
2016-02-19 15:25:00,97.16,97.25,97.14,97.24,26905.0,82.8785,82.9552,82.8614,82.9467,26905.0
2016-02-19 15:30:00,97.23,97.25,97.17,97.21,23140.0,82.9382,82.9552,82.887,82.9211,23140.0
2016-02-19 15:35:00,97.22,97.3,97.2,97.3,29343.0,82.9297,82.9979,82.9126,82.9979,29343.0
2016-02-19 15:40:00,97.3,97.33,97.27,97.28,36867.0,82.9979,83.0235,82.9723,82.9808,36867.0
2016-02-19 15:45:00,97.27,97.27,97.22,97.26,13415.0,82.9723,82.9723,82.9297,82.9638,13415.0
2016-02-19 15:50:00,97.26,97.28,97.24,97.26,30081.0,82.9638,82.9808,82.9467,82.9638,30081.0
2016-02-19 15:55:00,97.24,97.31,97.21,97.29,87990.0,82.9467,83.0064,82.9211,82.9894,87990.0
2016-02-22 09:30:00,98.24,98.36,98.11,98.29,100932.0,83.7997,83.9021,83.6888,83.8424,100932.0
2016-02-22 09:35:00,98.36,98.58,98.36,98.58,45045.0,83.9021,84.0898,83.9021,84.0898,45045.0
2016-02-22 09:40:00,98.57,98.66,98.5,98.66,18368.0,84.0812,84.158,84.0215,84.158,18368.0
2016-02-22 09:45:00,98.65,98.67,98.58,98.62,33732.0,84.1495,84.1665,84.0898,84.1239,33732.0
2016-02-22 09:50:00,98.62,98.65,98.53,98.55,19877.0,84.1239,84.1495,84.0471,84.0642,19877.0
2016-02-22 09:55:00,98.55,98.64,98.54,98.62,39138.0,84.0642,84.1409,84.0556,84.1239,39138.0
2016-02-22 10:00:00,98.65,98.78,98.57,98.77,50655.0,84.1495,84.2604,84.0812,84.2518,50655.0
2016-02-22 10:05:00,98.78,98.79,98.65,98.65,20547.0,84.2604,84.2689,84.1495,84.1495,20547.0
2016-02-22 10:10:00,98.65,98.68,98.58,98.62,30897.0,84.1495,84.1751,84.0898,84.1239,30897.0
2016-02-22 10:15:00,98.63,98.63,98.51,98.57,37174.0,84.1324,84.1324,84.03,84.0812,37174.0
2016-02-22 10:20:00,98.59,98.63,98.57,98.61,21357.0,84.0983,84.1324,84.0812,84.1153,21357.0
2016-02-22 10:25:00,98.57,98.65,98.56,98.57,49410.0,84.0812,84.1495,84.0727,84.0812,49410.0
2016-02-22 10:30:00,98.59,98.68,98.59,98.63,24773.0,84.0983,84.1751,84.0983,84.1324,24773.0
2016-02-22 10:35:00,98.6,98.62,98.56,98.6,14272.0,84.1068,84.1239,84.0727,84.1068,14272.0
2016-02-22 10:40:00,98.6,98.63,98.55,98.58,18236.0,84.1068,84.1324,84.0642,84.0898,18236.0
2016-02-22 10:45:00,98.59,98.62,98.53,98.54,14288.0,84.0983,84.1239,84.0471,84.0556,14288.0
2016-02-22 10:50:00,98.58,98.58,98.48,98.5,17227.0,84.0898,84.0898,84.0045,84.0215,17227.0
2016-02-22 10:55:00,98.47,98.5,98.45,98.49,15630.0,83.9959,84.0215,83.9789,84.013,15630.0
2016-02-22 11:00:00,98.48,98.51,98.44,98.48,18244.0,84.0045,84.03,83.9703,84.0045,18244.0
2016-02-22 11:05:00,98.46,98.5,98.4,98.49,17684.0,83.9874,84.0215,83.9362,84.013,17684.0
2016-02-22 11:10:00,98.48,98.55,98.48,98.53,17768.0,84.0045,84.0642,84.0045,84.0471,17768.0
2016-02-22 11:15:00,98.51,98.51,98.43,98.48,21062.0,84.03,84.03,83.9618,84.0045,21062.0
2016-02-22 11:20:00,98.48,98.51,98.45,98.46,16286.0,84.0045,84.03,83.9789,83.9874,16286.0
2016-02-22 11:25:00,98.46,98.61,98.45,98.59,48080.0,83.9874,84.1153,83.9789,84.0983,48080.0
2016-02-22 11:30:00,98.6,98.62,98.55,98.61,20159.0,84.1068,84.1239,84.0642,84.1153,20159.0
2016-02-22 11:35:00,98.6,98.61,98.54,98.55,17055.0,84.1068,84.1153,84.0556,84.0642,17055.0
2016-02-22 11:40:00,98.56,98.57,98.48,98.51,21265.0,84.0727,84.0812,84.0045,84.03,21265.0
2016-02-22 11:45:00,98.53,98.54,98.51,98.53,17480.0,84.0471,84.0556,84.03,84.0471,17480.0
2016-02-22 11:50:00,98.53,98.55,98.51,98.52,8813.0,84.0471,84.0642,84.03,84.0386,8813.0
2016-02-22 11:55:00,98.52,98.6,98.51,98.58,14104.0,84.0386,84.1068,84.03,84.0898,14104.0
2016-02-22 12:00:00,98.58,98.58,98.52,98.56,11999.0,84.0898,84.0898,84.0386,84.0727,11999.0
2016-02-22 12:05:00,98.56,98.59,98.53,98.54,36179.0,84.0727,84.0983,84.0471,84.0556,36179.0
2016-02-22 12:10:00,98.53,98.53,98.5,98.52,12859.0,84.0471,84.0471,84.0215,84.0386,12859.0
2016-02-22 12:15:00,98.54,98.56,98.5,98.56,8782.0,84.0556,84.0727,84.0215,84.0727,8782.0
2016-02-22 12:20:00,98.55,98.56,98.54,98.56,8569.0,84.0642,84.0727,84.0556,84.0727,8569.0
2016-02-22 12:25:00,98.57,98.59,98.54,98.57,74051.0,84.0812,84.0983,84.0556,84.0812,74051.0
2016-02-22 12:30:00,98.57,98.63,98.56,98.59,13182.0,84.0812,84.1324,84.0727,84.0983,13182.0
2016-02-22 12:35:00,98.59,98.68,98.59,98.67,16436.0,84.0983,84.1751,84.0983,84.1665,16436.0
2016-02-22 12:40:00,98.66,98.66,98.61,98.61,19372.0,84.158,84.158,84.1153,84.1153,19372.0
2016-02-22 12:45:00,98.59,98.6,98.52,98.54,12906.0,84.0983,84.1068,84.0386,84.0556,12906.0
2016-02-22 12:50:00,98.52,98.55,98.52,98.54,13315.0,84.0386,84.0642,84.0386,84.0556,13315.0
2016-02-22 12:55:00,98.53,98.54,98.46,98.47,38206.0,84.0471,84.0556,83.9874,83.9959,38206.0
2016-02-22 13:00:00,98.48,98.54,98.47,98.54,9091.0,84.0045,84.0556,83.9959,84.0556,9091.0
2016-02-22 13:05:00,98.52,98.57,98.52,98.54,12018.0,84.0386,84.0812,84.0386,84.0556,12018.0
2016-02-22 13:10:00,98.54,98.54,98.5,98.51,16390.0,84.0556,84.0556,84.0215,84.03,16390.0
2016-02-22 13:15:00,98.53,98.58,98.51,98.54,17270.0,84.0471,84.0898,84.03,84.0556,17270.0
2016-02-22 13:20:00,98.57,98.58,98.55,98.57,7982.0,84.0812,84.0898,84.0642,84.0812,7982.0
2016-02-22 13:25:00,98.58,98.59,98.55,98.57,24512.0,84.0898,84.0983,84.0642,84.0812,24512.0
2016-02-22 13:30:00,98.59,98.65,98.57,98.63,39304.0,84.0983,84.1495,84.0812,84.1324,39304.0
2016-02-22 13:35:00,98.62,98.77,98.62,98.76,16374.0,84.1239,84.2518,84.1239,84.2433,16374.0
2016-02-22 13:40:00,98.76,98.8,98.74,98.78,26501.0,84.2433,84.2774,84.2262,84.2604,26501.0
2016-02-22 13:45:00,98.79,98.8,98.76,98.79,25720.0,84.2689,84.2774,84.2433,84.2689,25720.0
2016-02-22 13:50:00,98.78,98.79,98.76,98.77,4545.0,84.2604,84.2689,84.2433,84.2518,4545.0
2016-02-22 13:55:00,98.78,98.8,98.75,98.76,25699.0,84.2604,84.2774,84.2348,84.2433,25699.0
2016-02-22 14:00:00,98.76,98.77,98.73,98.73,9132.0,84.2433,84.2518,84.2177,84.2177,9132.0
2016-02-22 14:05:00,98.73,98.74,98.62,98.63,56019.0,84.2177,84.2262,84.1239,84.1324,56019.0
2016-02-22 14:10:00,98.63,98.65,98.62,98.65,65086.0,84.1324,84.1495,84.1239,84.1495,65086.0
2016-02-22 14:15:00,98.65,98.65,98.55,98.55,24188.0,84.1495,84.1495,84.0642,84.0642,24188.0
2016-02-22 14:20:00,98.55,98.6,98.55,98.6,20962.0,84.0642,84.1068,84.0642,84.1068,20962.0
2016-02-22 14:25:00,98.59,98.62,98.58,98.62,22104.0,84.0983,84.1239,84.0898,84.1239,22104.0
2016-02-22 14:30:00,98.61,98.61,98.56,98.56,20716.0,84.1153,84.1153,84.0727,84.0727,20716.0
2016-02-22 14:35:00,98.56,98.6,98.54,98.57,25195.0,84.0727,84.1068,84.0556,84.0812,25195.0
2016-02-22 14:40:00,98.56,98.57,98.52,98.56,9895.0,84.0727,84.0812,84.0386,84.0727,9895.0
2016-02-22 14:45:00,98.56,98.59,98.54,98.55,26683.0,84.0727,84.0983,84.0556,84.0642,26683.0
2016-02-22 14:50:00,98.55,98.6,98.53,98.58,23822.0,84.0642,84.1068,84.0471,84.0898,23822.0
2016-02-22 14:55:00,98.59,98.62,98.56,98.56,18907.0,84.0983,84.1239,84.0727,84.0727,18907.0
2016-02-22 15:00:00,98.58,98.6,98.47,98.48,21987.0,84.0898,84.1068,83.9959,84.0045,21987.0
2016-02-22 15:05:00,98.47,98.5,98.45,98.47,20781.0,83.9959,84.0215,83.9789,83.9959,20781.0
2016-02-22 15:10:00,98.48,98.56,98.46,98.55,21758.0,84.0045,84.0727,83.9874,84.0642,21758.0
2016-02-22 15:15:00,98.54,98.54,98.47,98.5,47159.0,84.0556,84.0556,83.9959,84.0215,47159.0
2016-02-22 15:20:00,98.51,98.58,98.49,98.56,30860.0,84.03,84.0898,84.013,84.0727,30860.0
2016-02-22 15:25:00,98.56,98.63,98.54,98.57,35682.0,84.0727,84.1324,84.0556,84.0812,35682.0
2016-02-22 15:30:00,98.57,98.62,98.54,98.62,55830.0,84.0812,84.1239,84.0556,84.1239,55830.0
2016-02-22 15:35:00,98.61,98.62,98.57,98.59,18137.0,84.1153,84.1239,84.0812,84.0983,18137.0
2016-02-22 15:40:00,98.58,98.71,98.58,98.67,58677.0,84.0898,84.2006,84.0898,84.1665,58677.0
2016-02-22 15:45:00,98.68,98.69,98.61,98.63,36554.0,84.1751,84.1836,84.1153,84.1324,36554.0
2016-02-22 15:50:00,98.63,98.67,98.61,98.63,39425.0,84.1324,84.1665,84.1153,84.1324,39425.0
2016-02-22 15:55:00,98.64,98.72,98.61,98.69,52646.0,84.1409,84.2092,84.1153,84.1836,52646.0
2016-02-23 09:30:00,98.38,98.47,98.19,98.31,101326.0,83.9192,83.9959,83.7571,83.8594,101326.0
2016-02-23 09:35:00,98.32,98.49,98.23,98.28,23515.0,83.868,84.013,83.7912,83.8338,23515.0
2016-02-23 09:40:00,98.27,98.5,98.27,98.37,64323.0,83.8253,84.0215,83.8253,83.9106,64323.0
2016-02-23 09:45:00,98.37,98.52,98.31,98.37,20462.0,83.9106,84.0386,83.8594,83.9106,20462.0
2016-02-23 09:50:00,98.36,98.48,98.35,98.43,14684.0,83.9021,84.0045,83.8936,83.9618,14684.0
2016-02-23 09:55:00,98.46,98.48,98.34,98.36,23572.0,83.9874,84.0045,83.885,83.9021,23572.0
2016-02-23 10:00:00,98.35,98.42,98.31,98.34,36861.0,83.8936,83.9533,83.8594,83.885,36861.0
2016-02-23 10:05:00,98.32,98.32,98.15,98.15,36811.0,83.868,83.868,83.723,83.723,36811.0
2016-02-23 10:10:00,98.16,98.16,97.92,97.95,60883.0,83.7315,83.7315,83.5268,83.5524,60883.0
2016-02-23 10:15:00,97.94,98.0,97.91,97.93,49049.0,83.5438,83.595,83.5182,83.5353,49049.0
2016-02-23 10:20:00,97.93,98.03,97.93,98.02,18765.0,83.5353,83.6206,83.5353,83.6121,18765.0
2016-02-23 10:25:00,98.01,98.1,97.99,98.07,32626.0,83.6035,83.6803,83.5865,83.6547,32626.0
2016-02-23 10:30:00,98.09,98.15,98.03,98.12,28354.0,83.6718,83.723,83.6206,83.6974,28354.0
2016-02-23 10:35:00,98.11,98.12,98.04,98.06,26076.0,83.6888,83.6974,83.6291,83.6462,26076.0
2016-02-23 10:40:00,98.06,98.09,98.02,98.04,10152.0,83.6462,83.6718,83.6121,83.6291,10152.0
2016-02-23 10:45:00,98.05,98.05,97.93,97.94,37553.0,83.6377,83.6377,83.5353,83.5438,37553.0
2016-02-23 10:50:00,97.91,97.92,97.81,97.81,44587.0,83.5182,83.5268,83.4329,83.4329,44587.0
2016-02-23 10:55:00,97.83,97.84,97.73,97.8,41968.0,83.45,83.4585,83.3647,83.4244,41968.0
2016-02-23 11:00:00,97.8,97.82,97.72,97.73,19189.0,83.4244,83.4415,83.3562,83.3647,19189.0
2016-02-23 11:05:00,97.73,97.74,97.6,97.62,58640.0,83.3647,83.3732,83.2538,83.2709,58640.0
2016-02-23 11:10:00,97.61,97.65,97.56,97.61,25349.0,83.2623,83.2965,83.2197,83.2623,25349.0
2016-02-23 11:15:00,97.62,97.69,97.59,97.69,33858.0,83.2709,83.3306,83.2453,83.3306,33858.0
2016-02-23 11:20:00,97.68,97.72,97.64,97.68,22547.0,83.322,83.3562,83.2879,83.322,22547.0
2016-02-23 11:25:00,97.67,97.7,97.57,97.66,26408.0,83.3135,83.3391,83.2282,83.305,26408.0
2016-02-23 11:30:00,97.68,97.68,97.57,97.63,24572.0,83.322,83.322,83.2282,83.2794,24572.0
2016-02-23 11:35:00,97.65,97.89,97.65,97.87,43196.0,83.2965,83.5012,83.2965,83.4841,43196.0
2016-02-23 11:40:00,97.87,97.95,97.84,97.95,16243.0,83.4841,83.5524,83.4585,83.5524,16243.0
2016-02-23 11:45:00,97.96,97.97,97.87,97.88,34634.0,83.5609,83.5694,83.4841,83.4926,34634.0
2016-02-23 11:50:00,97.89,97.92,97.84,97.86,27293.0,83.5012,83.5268,83.4585,83.4756,27293.0
2016-02-23 11:55:00,97.84,97.86,97.79,97.86,11484.0,83.4585,83.4756,83.4159,83.4756,11484.0
2016-02-23 12:00:00,97.84,97.85,97.77,97.78,13021.0,83.4585,83.4671,83.3988,83.4073,13021.0
2016-02-23 12:05:00,97.76,97.83,97.76,97.76,44875.0,83.3903,83.45,83.3903,83.3903,44875.0
2016-02-23 12:10:00,97.76,97.78,97.7,97.74,18125.0,83.3903,83.4073,83.3391,83.3732,18125.0
2016-02-23 12:15:00,97.73,97.77,97.7,97.71,16866.0,83.3647,83.3988,83.3391,83.3476,16866.0
2016-02-23 12:20:00,97.71,97.74,97.69,97.74,114324.0,83.3476,83.3732,83.3306,83.3732,114324.0
2016-02-23 12:25:00,97.73,97.84,97.72,97.84,19415.0,83.3647,83.4585,83.3562,83.4585,19415.0
2016-02-23 12:30:00,97.83,97.85,97.79,97.81,12517.0,83.45,83.4671,83.4159,83.4329,12517.0
2016-02-23 12:35:00,97.82,97.83,97.78,97.81,7983.0,83.4415,83.45,83.4073,83.4329,7983.0
2016-02-23 12:40:00,97.81,97.88,97.79,97.88,20766.0,83.4329,83.4926,83.4159,83.4926,20766.0
2016-02-23 12:45:00,97.87,97.9,97.86,97.87,47715.0,83.4841,83.5097,83.4756,83.4841,47715.0
2016-02-23 12:50:00,97.88,97.88,97.81,97.83,10659.0,83.4926,83.4926,83.4329,83.45,10659.0
2016-02-23 12:55:00,97.82,97.9,97.82,97.89,13155.0,83.4415,83.5097,83.4415,83.5012,13155.0
2016-02-23 13:00:00,97.88,97.9,97.86,97.9,10492.0,83.4926,83.5097,83.4756,83.5097,10492.0
2016-02-23 13:05:00,97.89,97.91,97.86,97.91,19020.0,83.5012,83.5182,83.4756,83.5182,19020.0
2016-02-23 13:10:00,97.9,97.92,97.85,97.87,7309.0,83.5097,83.5268,83.4671,83.4841,7309.0
2016-02-23 13:15:00,97.88,97.88,97.82,97.83,30648.0,83.4926,83.4926,83.4415,83.45,30648.0
2016-02-23 13:20:00,97.82,97.84,97.79,97.84,16637.0,83.4415,83.4585,83.4159,83.4585,16637.0
2016-02-23 13:25:00,97.83,97.85,97.79,97.85,16812.0,83.45,83.4671,83.4159,83.4671,16812.0
2016-02-23 13:30:00,97.85,97.85,97.69,97.69,22913.0,83.4671,83.4671,83.3306,83.3306,22913.0
2016-02-23 13:35:00,97.69,97.78,97.68,97.75,55913.0,83.3306,83.4073,83.322,83.3818,55913.0
2016-02-23 13:40:00,97.75,97.75,97.67,97.69,50351.0,83.3818,83.3818,83.3135,83.3306,50351.0
2016-02-23 13:45:00,97.67,97.73,97.65,97.7,186259.0,83.3135,83.3647,83.2965,83.3391,186259.0
2016-02-23 13:50:00,97.69,97.73,97.65,97.72,79819.0,83.3306,83.3647,83.2965,83.3562,79819.0
2016-02-23 13:55:00,97.71,97.78,97.67,97.78,42183.0,83.3476,83.4073,83.3135,83.4073,42183.0
2016-02-23 14:00:00,97.77,97.8,97.73,97.77,30270.0,83.3988,83.4244,83.3647,83.3988,30270.0
2016-02-23 14:05:00,97.78,97.82,97.74,97.75,55822.0,83.4073,83.4415,83.3732,83.3818,55822.0
2016-02-23 14:10:00,97.75,97.81,97.72,97.8,32572.0,83.3818,83.4329,83.3562,83.4244,32572.0
2016-02-23 14:15:00,97.8,97.91,97.8,97.91,45694.0,83.4244,83.5182,83.4244,83.5182,45694.0
2016-02-23 14:20:00,97.9,97.92,97.86,97.9,53506.0,83.5097,83.5268,83.4756,83.5097,53506.0
2016-02-23 14:25:00,97.9,97.9,97.81,97.82,48963.0,83.5097,83.5097,83.4329,83.4415,48963.0
2016-02-23 14:30:00,97.82,97.84,97.8,97.84,84351.0,83.4415,83.4585,83.4244,83.4585,84351.0
2016-02-23 14:35:00,97.84,97.85,97.77,97.79,44456.0,83.4585,83.4671,83.3988,83.4159,44456.0
2016-02-23 14:40:00,97.78,97.79,97.74,97.75,32425.0,83.4073,83.4159,83.3732,83.3818,32425.0
2016-02-23 14:45:00,97.75,97.81,97.74,97.81,33536.0,83.3818,83.4329,83.3732,83.4329,33536.0
2016-02-23 14:50:00,97.81,97.82,97.67,97.68,111577.0,83.4329,83.4415,83.3135,83.322,111577.0
2016-02-23 14:55:00,97.68,97.74,97.68,97.69,63477.0,83.322,83.3732,83.322,83.3306,63477.0
2016-02-23 15:00:00,97.68,97.71,97.54,97.55,36447.0,83.322,83.3476,83.2026,83.2112,36447.0
2016-02-23 15:05:00,97.55,97.6,97.49,97.56,41742.0,83.2112,83.2538,83.16,83.2197,41742.0
2016-02-23 15:10:00,97.56,97.58,97.47,97.48,22529.0,83.2197,83.2367,83.1429,83.1514,22529.0
2016-02-23 15:15:00,97.5,97.54,97.47,97.54,24165.0,83.1685,83.2026,83.1429,83.2026,24165.0
2016-02-23 15:20:00,97.54,97.58,97.53,97.54,20680.0,83.2026,83.2367,83.1941,83.2026,20680.0
2016-02-23 15:25:00,97.55,97.59,97.5,97.51,83770.0,83.2112,83.2453,83.1685,83.177,83770.0
2016-02-23 15:30:00,97.51,97.66,97.51,97.66,28373.0,83.177,83.305,83.177,83.305,28373.0
2016-02-23 15:35:00,97.65,97.78,97.64,97.77,50779.0,83.2965,83.4073,83.2879,83.3988,50779.0
2016-02-23 15:40:00,97.78,97.82,97.68,97.7,55889.0,83.4073,83.4415,83.322,83.3391,55889.0
2016-02-23 15:45:00,97.7,97.75,97.69,97.75,31037.0,83.3391,83.3818,83.3306,83.3818,31037.0
2016-02-23 15:50:00,97.74,97.75,97.64,97.64,26079.0,83.3732,83.3818,83.2879,83.2879,26079.0
2016-02-23 15:55:00,97.65,97.66,97.52,97.52,61463.0,83.2965,83.305,83.1856,83.1856,61463.0
2016-02-24 09:30:00,96.58,96.65,96.36,96.37,130720.0,82.3837,82.4434,82.1961,82.2046,130720.0
2016-02-24 09:35:00,96.35,96.47,96.32,96.42,18826.0,82.1875,82.2899,82.1619,82.2473,18826.0
2016-02-24 09:40:00,96.39,96.54,96.35,96.52,24721.0,82.2217,82.3496,82.1875,82.3326,24721.0
2016-02-24 09:45:00,96.51,96.52,96.18,96.25,61238.0,82.324,82.3326,82.0425,82.1022,61238.0
2016-02-24 09:50:00,96.2,96.2,96.08,96.17,53873.0,82.0596,82.0596,81.9572,82.034,53873.0
2016-02-24 09:55:00,96.17,96.25,96.09,96.2,41406.0,82.034,82.1022,81.9658,82.0596,41406.0
2016-02-24 10:00:00,96.18,96.21,96.02,96.2,44356.0,82.0425,82.0681,81.906,82.0596,44356.0
2016-02-24 10:05:00,96.2,96.31,96.16,96.27,20069.0,82.0596,82.1534,82.0255,82.1193,20069.0
2016-02-24 10:10:00,96.29,96.33,96.18,96.21,19648.0,82.1364,82.1705,82.0425,82.0681,19648.0
2016-02-24 10:15:00,96.2,96.25,96.16,96.18,13164.0,82.0596,82.1022,82.0255,82.0425,13164.0
2016-02-24 10:20:00,96.17,96.17,96.06,96.09,39974.0,82.034,82.034,81.9402,81.9658,39974.0
2016-02-24 10:25:00,96.06,96.19,96.04,96.16,28121.0,81.9402,82.0511,81.9231,82.0255,28121.0
2016-02-24 10:30:00,96.18,96.31,95.99,96.23,75609.0,82.0425,82.1534,81.8805,82.0852,75609.0
2016-02-24 10:35:00,96.23,96.52,96.2,96.48,35999.0,82.0852,82.3326,82.0596,82.2984,35999.0
2016-02-24 10:40:00,96.48,96.52,96.44,96.45,52079.0,82.2984,82.3326,82.2643,82.2728,52079.0
2016-02-24 10:45:00,96.45,96.45,96.37,96.43,39198.0,82.2728,82.2728,82.2046,82.2558,39198.0
2016-02-24 10:50:00,96.47,96.48,96.27,96.31,26543.0,82.2899,82.2984,82.1193,82.1534,26543.0
2016-02-24 10:55:00,96.3,96.46,96.29,96.42,39338.0,82.1449,82.2814,82.1364,82.2473,39338.0
2016-02-24 11:00:00,96.42,96.44,96.29,96.32,12950.0,82.2473,82.2643,82.1364,82.1619,12950.0
2016-02-24 11:05:00,96.33,96.44,96.26,96.34,30956.0,82.1705,82.2643,82.1108,82.179,30956.0
2016-02-24 11:10:00,96.36,96.37,96.26,96.3,12313.0,82.1961,82.2046,82.1108,82.1449,12313.0
2016-02-24 11:15:00,96.3,96.3,96.14,96.2,12162.0,82.1449,82.1449,82.0084,82.0596,12162.0
2016-02-24 11:20:00,96.2,96.34,96.17,96.31,15771.0,82.0596,82.179,82.034,82.1534,15771.0
2016-02-24 11:25:00,96.28,96.35,96.26,96.27,20336.0,82.1278,82.1875,82.1108,82.1193,20336.0
2016-02-24 11:30:00,96.28,96.38,96.26,96.34,16771.0,82.1278,82.2131,82.1108,82.179,16771.0
2016-02-24 11:35:00,96.33,96.5,96.33,96.5,13251.0,82.1705,82.3155,82.1705,82.3155,13251.0
2016-02-24 11:40:00,96.5,96.72,96.49,96.72,94297.0,82.3155,82.5032,82.307,82.5032,94297.0
2016-02-24 11:45:00,96.73,96.75,96.68,96.73,19681.0,82.5117,82.5287,82.469,82.5117,19681.0
2016-02-24 11:50:00,96.75,96.88,96.75,96.83,19732.0,82.5287,82.6396,82.5287,82.597,19732.0
2016-02-24 11:55:00,96.81,96.87,96.79,96.86,31148.0,82.5799,82.6311,82.5629,82.6226,31148.0
2016-02-24 12:00:00,96.86,96.98,96.83,96.98,36781.0,82.6226,82.7249,82.597,82.7249,36781.0
2016-02-24 12:05:00,97.0,97.07,96.99,97.04,57687.0,82.742,82.8017,82.7335,82.7761,57687.0
2016-02-24 12:10:00,97.05,97.07,96.93,96.95,15766.0,82.7846,82.8017,82.6823,82.6993,15766.0
2016-02-24 12:15:00,96.95,96.97,96.87,96.89,18214.0,82.6993,82.7164,82.6311,82.6482,18214.0
2016-02-24 12:20:00,96.9,96.98,96.86,96.87,15605.0,82.6567,82.7249,82.6226,82.6311,15605.0
2016-02-24 12:25:00,96.88,96.89,96.81,96.82,17605.0,82.6396,82.6482,82.5799,82.5885,17605.0
2016-02-24 12:30:00,96.82,96.89,96.71,96.72,26410.0,82.5885,82.6482,82.4946,82.5032,26410.0
2016-02-24 12:35:00,96.72,96.73,96.67,96.73,26625.0,82.5032,82.5117,82.4605,82.5117,26625.0
2016-02-24 12:40:00,96.74,96.75,96.7,96.71,71442.0,82.5202,82.5287,82.4861,82.4946,71442.0
2016-02-24 12:45:00,96.72,96.89,96.71,96.87,27928.0,82.5032,82.6482,82.4946,82.6311,27928.0
2016-02-24 12:50:00,96.86,96.96,96.85,96.93,11374.0,82.6226,82.7079,82.614,82.6823,11374.0
2016-02-24 12:55:00,96.92,96.95,96.88,96.89,44966.0,82.6738,82.6993,82.6396,82.6482,44966.0
2016-02-24 13:00:00,96.89,96.98,96.87,96.97,23828.0,82.6482,82.7249,82.6311,82.7164,23828.0
2016-02-24 13:05:00,97.0,97.17,97.0,97.13,67373.0,82.742,82.887,82.742,82.8529,67373.0
2016-02-24 13:10:00,97.12,97.12,96.95,96.96,149896.0,82.8444,82.8444,82.6993,82.7079,149896.0
2016-02-24 13:15:00,96.97,97.02,96.9,96.94,25672.0,82.7164,82.7591,82.6567,82.6908,25672.0
2016-02-24 13:20:00,96.93,97.06,96.93,97.04,17634.0,82.6823,82.7932,82.6823,82.7761,17634.0
2016-02-24 13:25:00,97.03,97.03,96.94,96.98,24471.0,82.7676,82.7676,82.6908,82.7249,24471.0
2016-02-24 13:30:00,97.0,97.04,96.92,96.98,57553.0,82.742,82.7761,82.6738,82.7249,57553.0
2016-02-24 13:35:00,96.99,96.99,96.93,96.97,22054.0,82.7335,82.7335,82.6823,82.7164,22054.0
2016-02-24 13:40:00,96.97,97.03,96.97,97.0,2864.0,82.7164,82.7676,82.7164,82.742,2864.0
2016-02-24 13:45:00,97.01,97.04,96.9,96.95,26702.0,82.7505,82.7761,82.6567,82.6993,26702.0
2016-02-24 13:50:00,96.96,97.03,96.96,97.02,22881.0,82.7079,82.7676,82.7079,82.7591,22881.0
2016-02-24 13:55:00,97.04,97.12,97.01,97.02,40947.0,82.7761,82.8444,82.7505,82.7591,40947.0
2016-02-24 14:00:00,97.06,97.06,96.98,97.0,18754.0,82.7932,82.7932,82.7249,82.742,18754.0
2016-02-24 14:05:00,97.02,97.35,97.02,97.35,54898.0,82.7591,83.0405,82.7591,83.0405,54898.0
2016-02-24 14:10:00,97.34,97.42,97.33,97.42,17171.0,83.032,83.1003,83.0235,83.1003,17171.0
2016-02-24 14:15:00,97.44,97.46,97.39,97.4,18903.0,83.1173,83.1344,83.0747,83.0832,18903.0
2016-02-24 14:20:00,97.39,97.66,97.38,97.64,111261.0,83.0747,83.305,83.0661,83.2879,111261.0
2016-02-24 14:25:00,97.63,97.67,97.54,97.6,47285.0,83.2794,83.3135,83.2026,83.2538,47285.0
2016-02-24 14:30:00,97.59,97.65,97.57,97.59,23619.0,83.2453,83.2965,83.2282,83.2453,23619.0
2016-02-24 14:35:00,97.58,97.63,97.53,97.59,43114.0,83.2367,83.2794,83.1941,83.2453,43114.0
2016-02-24 14:40:00,97.61,97.7,97.6,97.66,32458.0,83.2623,83.3391,83.2538,83.305,32458.0
2016-02-24 14:45:00,97.65,97.66,97.6,97.65,16662.0,83.2965,83.305,83.2538,83.2965,16662.0
2016-02-24 14:50:00,97.67,97.67,97.56,97.57,34725.0,83.3135,83.3135,83.2197,83.2282,34725.0
2016-02-24 14:55:00,97.55,97.57,97.51,97.52,19917.0,83.2112,83.2282,83.177,83.1856,19917.0
2016-02-24 15:00:00,97.56,97.61,97.55,97.59,13320.0,83.2197,83.2623,83.2112,83.2453,13320.0
2016-02-24 15:05:00,97.58,97.87,97.58,97.87,47421.0,83.2367,83.4841,83.2367,83.4841,47421.0
2016-02-24 15:10:00,97.87,97.93,97.84,97.93,37943.0,83.4841,83.5353,83.4585,83.5353,37943.0
2016-02-24 15:15:00,97.92,98.04,97.89,98.01,31309.0,83.5268,83.6291,83.5012,83.6035,31309.0
2016-02-24 15:20:00,98.06,98.07,97.95,97.98,35351.0,83.6462,83.6547,83.5524,83.5779,35351.0
2016-02-24 15:25:00,98.0,98.13,97.97,98.09,25888.0,83.595,83.7059,83.5694,83.6718,25888.0
2016-02-24 15:30:00,98.09,98.1,97.99,98.01,37913.0,83.6718,83.6803,83.5865,83.6035,37913.0
2016-02-24 15:35:00,98.03,98.14,97.99,98.11,24017.0,83.6206,83.7144,83.5865,83.6888,24017.0
2016-02-24 15:40:00,98.12,98.14,97.92,97.92,92047.0,83.6974,83.7144,83.5268,83.5268,92047.0
2016-02-24 15:45:00,97.92,97.98,97.85,97.87,99839.0,83.5268,83.5779,83.4671,83.4841,99839.0
2016-02-24 15:50:00,97.87,98.01,97.87,98.01,222767.0,83.4841,83.6035,83.4841,83.6035,222767.0
2016-02-24 15:55:00,97.99,98.07,97.95,98.01,40953.0,83.5865,83.6547,83.5524,83.6035,40953.0
2016-02-25 09:30:00,98.27,98.57,98.25,98.51,69569.0,83.8253,84.0812,83.8083,84.03,69569.0
2016-02-25 09:35:00,98.5,98.58,98.28,98.3,21950.0,84.0215,84.0898,83.8338,83.8509,21950.0
2016-02-25 09:40:00,98.27,98.31,98.05,98.07,25124.0,83.8253,83.8594,83.6377,83.6547,25124.0
2016-02-25 09:45:00,98.06,98.14,98.05,98.08,15558.0,83.6462,83.7144,83.6377,83.6632,15558.0
2016-02-25 09:50:00,98.07,98.26,98.07,98.22,46710.0,83.6547,83.8168,83.6547,83.7827,46710.0
2016-02-25 09:55:00,98.22,98.22,98.07,98.11,31807.0,83.7827,83.7827,83.6547,83.6888,31807.0
2016-02-25 10:00:00,98.1,98.1,97.91,97.98,53339.0,83.6803,83.6803,83.5182,83.5779,53339.0
2016-02-25 10:05:00,97.98,98.0,97.88,97.92,36199.0,83.5779,83.595,83.4926,83.5268,36199.0
2016-02-25 10:10:00,97.92,98.03,97.82,98.02,40770.0,83.5268,83.6206,83.4415,83.6121,40770.0
2016-02-25 10:15:00,98.02,98.15,98.01,98.13,21348.0,83.6121,83.723,83.6035,83.7059,21348.0
2016-02-25 10:20:00,98.12,98.17,98.0,98.01,33762.0,83.6974,83.74,83.595,83.6035,33762.0
2016-02-25 10:25:00,98.03,98.22,98.02,98.22,42852.0,83.6206,83.7827,83.6121,83.7827,42852.0
2016-02-25 10:30:00,98.22,98.22,98.03,98.09,65216.0,83.7827,83.7827,83.6206,83.6718,65216.0
2016-02-25 10:35:00,98.1,98.15,98.06,98.14,53867.0,83.6803,83.723,83.6462,83.7144,53867.0
2016-02-25 10:40:00,98.12,98.31,98.12,98.25,44342.0,83.6974,83.8594,83.6974,83.8083,44342.0
2016-02-25 10:45:00,98.27,98.28,98.16,98.2,18643.0,83.8253,83.8338,83.7315,83.7656,18643.0
2016-02-25 10:50:00,98.2,98.25,98.16,98.25,13750.0,83.7656,83.8083,83.7315,83.8083,13750.0
2016-02-25 10:55:00,98.25,98.25,98.02,98.03,14822.0,83.8083,83.8083,83.6121,83.6206,14822.0
2016-02-25 11:00:00,98.02,98.03,97.95,97.96,23557.0,83.6121,83.6206,83.5524,83.5609,23557.0
2016-02-25 11:05:00,97.97,98.09,97.95,98.07,18347.0,83.5694,83.6718,83.5524,83.6547,18347.0
2016-02-25 11:10:00,98.06,98.07,97.94,97.95,21604.0,83.6462,83.6547,83.5438,83.5524,21604.0
2016-02-25 11:15:00,97.94,98.08,97.92,97.98,47807.0,83.5438,83.6632,83.5268,83.5779,47807.0
2016-02-25 11:20:00,97.97,98.1,97.96,98.08,30488.0,83.5694,83.6803,83.5609,83.6632,30488.0
2016-02-25 11:25:00,98.07,98.19,98.06,98.15,15654.0,83.6547,83.7571,83.6462,83.723,15654.0
2016-02-25 11:30:00,98.15,98.19,98.06,98.18,23007.0,83.723,83.7571,83.6462,83.7485,23007.0
2016-02-25 11:35:00,98.18,98.24,98.15,98.16,25189.0,83.7485,83.7997,83.723,83.7315,25189.0
2016-02-25 11:40:00,98.16,98.2,98.02,98.05,26245.0,83.7315,83.7656,83.6121,83.6377,26245.0
2016-02-25 11:45:00,98.05,98.13,98.04,98.1,16735.0,83.6377,83.7059,83.6291,83.6803,16735.0
2016-02-25 11:50:00,98.15,98.27,98.13,98.24,29058.0,83.723,83.8253,83.7059,83.7997,29058.0
2016-02-25 11:55:00,98.23,98.34,98.23,98.31,18708.0,83.7912,83.885,83.7912,83.8594,18708.0
2016-02-25 12:00:00,98.3,98.33,98.27,98.3,15562.0,83.8509,83.8765,83.8253,83.8509,15562.0
2016-02-25 12:05:00,98.29,98.32,98.27,98.28,14780.0,83.8424,83.868,83.8253,83.8338,14780.0
2016-02-25 12:10:00,98.29,98.32,98.26,98.32,41608.0,83.8424,83.868,83.8168,83.868,41608.0
2016-02-25 12:15:00,98.33,98.36,98.22,98.23,34306.0,83.8765,83.9021,83.7827,83.7912,34306.0
2016-02-25 12:20:00,98.23,98.24,98.2,98.22,16126.0,83.7912,83.7997,83.7656,83.7827,16126.0
2016-02-25 12:25:00,98.21,98.28,98.21,98.26,81789.0,83.7741,83.8338,83.7741,83.8168,81789.0
2016-02-25 12:30:00,98.25,98.25,98.14,98.16,63797.0,83.8083,83.8083,83.7144,83.7315,63797.0
2016-02-25 12:35:00,98.17,98.24,98.16,98.17,40037.0,83.74,83.7997,83.7315,83.74,40037.0
2016-02-25 12:40:00,98.16,98.17,98.13,98.16,10857.0,83.7315,83.74,83.7059,83.7315,10857.0
2016-02-25 12:45:00,98.15,98.15,98.07,98.15,12046.0,83.723,83.723,83.6547,83.723,12046.0
2016-02-25 12:50:00,98.15,98.26,98.15,98.25,19469.0,83.723,83.8168,83.723,83.8083,19469.0
2016-02-25 12:55:00,98.26,98.27,98.21,98.21,20543.0,83.8168,83.8253,83.7741,83.7741,20543.0
2016-02-25 13:00:00,98.21,98.28,98.19,98.26,12212.0,83.7741,83.8338,83.7571,83.8168,12212.0
2016-02-25 13:05:00,98.27,98.32,98.26,98.29,13461.0,83.8253,83.868,83.8168,83.8424,13461.0
2016-02-25 13:10:00,98.3,98.33,98.25,98.32,7764.0,83.8509,83.8765,83.8083,83.868,7764.0
2016-02-25 13:15:00,98.31,98.39,98.31,98.38,27346.0,83.8594,83.9277,83.8594,83.9192,27346.0
2016-02-25 13:20:00,98.38,98.43,98.37,98.38,57954.0,83.9192,83.9618,83.9106,83.9192,57954.0
2016-02-25 13:25:00,98.41,98.49,98.39,98.48,34988.0,83.9447,84.013,83.9277,84.0045,34988.0
2016-02-25 13:30:00,98.47,98.54,98.47,98.52,29689.0,83.9959,84.0556,83.9959,84.0386,29689.0
2016-02-25 13:35:00,98.52,98.62,98.5,98.59,58257.0,84.0386,84.1239,84.0215,84.0983,58257.0
2016-02-25 13:40:00,98.61,98.72,98.6,98.72,39028.0,84.1153,84.2092,84.1068,84.2092,39028.0
2016-02-25 13:45:00,98.72,98.72,98.64,98.66,30000.0,84.2092,84.2092,84.1409,84.158,30000.0
2016-02-25 13:50:00,98.66,98.74,98.65,98.72,13965.0,84.158,84.2262,84.1495,84.2092,13965.0
2016-02-25 13:55:00,98.71,98.76,98.66,98.73,27476.0,84.2006,84.2433,84.158,84.2177,27476.0
2016-02-25 14:00:00,98.73,98.73,98.66,98.71,16909.0,84.2177,84.2177,84.158,84.2006,16909.0
2016-02-25 14:05:00,98.71,98.71,98.66,98.69,22308.0,84.2006,84.2006,84.158,84.1836,22308.0
2016-02-25 14:10:00,98.68,98.79,98.68,98.78,42009.0,84.1751,84.2689,84.1751,84.2604,42009.0
2016-02-25 14:15:00,98.78,98.83,98.76,98.83,25618.0,84.2604,84.303,84.2433,84.303,25618.0
2016-02-25 14:20:00,98.83,98.84,98.77,98.79,21839.0,84.303,84.3115,84.2518,84.2689,21839.0
2016-02-25 14:25:00,98.77,98.79,98.73,98.76,47182.0,84.2518,84.2689,84.2177,84.2433,47182.0
2016-02-25 14:30:00,98.75,98.79,98.75,98.75,19941.0,84.2348,84.2689,84.2348,84.2348,19941.0
2016-02-25 14:35:00,98.77,98.77,98.69,98.75,16404.0,84.2518,84.2518,84.1836,84.2348,16404.0
2016-02-25 14:40:00,98.75,98.75,98.7,98.74,13300.0,84.2348,84.2348,84.1921,84.2262,13300.0
2016-02-25 14:45:00,98.72,98.74,98.69,98.69,14955.0,84.2092,84.2262,84.1836,84.1836,14955.0
2016-02-25 14:50:00,98.7,98.7,98.59,98.62,37434.0,84.1921,84.1921,84.0983,84.1239,37434.0
2016-02-25 14:55:00,98.61,98.66,98.6,98.65,14450.0,84.1153,84.158,84.1068,84.1495,14450.0
2016-02-25 15:00:00,98.65,98.8,98.63,98.8,31535.0,84.1495,84.2774,84.1324,84.2774,31535.0
2016-02-25 15:05:00,98.81,98.83,98.78,98.83,16479.0,84.2859,84.303,84.2604,84.303,16479.0
2016-02-25 15:10:00,98.83,98.9,98.82,98.88,26556.0,84.303,84.3627,84.2945,84.3457,26556.0
2016-02-25 15:15:00,98.89,98.89,98.81,98.82,24504.0,84.3542,84.3542,84.2859,84.2945,24504.0
2016-02-25 15:20:00,98.82,98.84,98.8,98.84,22915.0,84.2945,84.3115,84.2774,84.3115,22915.0
2016-02-25 15:25:00,98.84,98.85,98.76,98.79,23800.0,84.3115,84.3201,84.2433,84.2689,23800.0
2016-02-25 15:30:00,98.79,98.86,98.73,98.78,86119.0,84.2689,84.3286,84.2177,84.2604,86119.0
2016-02-25 15:35:00,98.77,98.89,98.77,98.88,46919.0,84.2518,84.3542,84.2518,84.3457,46919.0
2016-02-25 15:40:00,98.88,99.04,98.86,99.0,101805.0,84.3457,84.4821,84.3286,84.448,101805.0
2016-02-25 15:45:00,99.0,99.06,98.99,99.04,83366.0,84.448,84.4992,84.4395,84.4821,83366.0
2016-02-25 15:50:00,99.04,99.08,99.02,99.08,106073.0,84.4821,84.5163,84.4651,84.5163,106073.0
2016-02-25 15:55:00,99.07,99.18,99.06,99.17,162263.0,84.5077,84.6016,84.4992,84.593,162263.0
2016-02-26 09:30:00,99.67,99.74,99.58,99.67,129307.0,85.0195,85.0792,84.9428,85.0195,129307.0
2016-02-26 09:35:00,99.64,99.76,99.6,99.69,71090.0,84.9939,85.0963,84.9598,85.0366,71090.0
2016-02-26 09:40:00,99.67,99.72,99.48,99.55,30656.0,85.0195,85.0622,84.8575,84.9172,30656.0
2016-02-26 09:45:00,99.54,99.6,99.5,99.53,21639.0,84.9086,84.9598,84.8745,84.9001,21639.0
2016-02-26 09:50:00,99.55,99.66,99.52,99.66,53507.0,84.9172,85.011,84.8916,85.011,53507.0
2016-02-26 09:55:00,99.66,99.7,99.51,99.52,29079.0,85.011,85.0451,84.8831,84.8916,29079.0
2016-02-26 10:00:00,99.52,99.55,99.41,99.44,87200.0,84.8916,84.9172,84.7978,84.8233,87200.0
2016-02-26 10:05:00,99.43,99.5,99.31,99.31,29114.0,84.8148,84.8745,84.7125,84.7125,29114.0
2016-02-26 10:10:00,99.3,99.39,99.26,99.37,21310.0,84.7039,84.7807,84.6698,84.7636,21310.0
2016-02-26 10:15:00,99.38,99.41,99.3,99.35,20351.0,84.7722,84.7978,84.7039,84.7466,20351.0
2016-02-26 10:20:00,99.36,99.36,99.22,99.22,38647.0,84.7551,84.7551,84.6357,84.6357,38647.0
2016-02-26 10:25:00,99.23,99.3,99.2,99.3,30439.0,84.6442,84.7039,84.6186,84.7039,30439.0
2016-02-26 10:30:00,99.3,99.48,99.3,99.48,20311.0,84.7039,84.8575,84.7039,84.8575,20311.0
2016-02-26 10:35:00,99.45,99.59,99.44,99.59,42690.0,84.8319,84.9513,84.8233,84.9513,42690.0
2016-02-26 10:40:00,99.59,99.59,99.51,99.58,21679.0,84.9513,84.9513,84.8831,84.9428,21679.0
2016-02-26 10:45:00,99.55,99.64,99.55,99.58,23587.0,84.9172,84.9939,84.9172,84.9428,23587.0
2016-02-26 10:50:00,99.59,99.59,99.52,99.57,16261.0,84.9513,84.9513,84.8916,84.9342,16261.0
2016-02-26 10:55:00,99.59,99.66,99.53,99.66,21524.0,84.9513,85.011,84.9001,85.011,21524.0
2016-02-26 11:00:00,99.66,99.69,99.61,99.66,16844.0,85.011,85.0366,84.9684,85.011,16844.0
2016-02-26 11:05:00,99.7,99.72,99.64,99.65,20770.0,85.0451,85.0622,84.9939,85.0025,20770.0
2016-02-26 11:10:00,99.62,99.66,99.6,99.63,33227.0,84.9769,85.011,84.9598,84.9854,33227.0
2016-02-26 11:15:00,99.63,99.71,99.6,99.61,29726.0,84.9854,85.0537,84.9598,84.9684,29726.0
2016-02-26 11:20:00,99.61,99.63,99.55,99.55,28795.0,84.9684,84.9854,84.9172,84.9172,28795.0
2016-02-26 11:25:00,99.55,99.55,99.38,99.38,28957.0,84.9172,84.9172,84.7722,84.7722,28957.0
2016-02-26 11:30:00,99.37,99.41,99.33,99.37,29979.0,84.7636,84.7978,84.7295,84.7636,29979.0
2016-02-26 11:35:00,99.35,99.43,99.29,99.31,42409.0,84.7466,84.8148,84.6954,84.7125,42409.0
2016-02-26 11:40:00,99.29,99.37,99.27,99.33,38306.0,84.6954,84.7636,84.6783,84.7295,38306.0
2016-02-26 11:45:00,99.32,99.47,99.3,99.44,38587.0,84.721,84.8489,84.7039,84.8233,38587.0
2016-02-26 11:50:00,99.45,99.46,99.37,99.46,39611.0,84.8319,84.8404,84.7636,84.8404,39611.0
2016-02-26 11:55:00,99.44,99.52,99.39,99.44,60958.0,84.8233,84.8916,84.7807,84.8233,60958.0
2016-02-26 12:00:00,99.41,99.41,99.27,99.3,51065.0,84.7978,84.7978,84.6783,84.7039,51065.0
2016-02-26 12:05:00,99.29,99.36,99.21,99.33,35141.0,84.6954,84.7551,84.6271,84.7295,35141.0
2016-02-26 12:10:00,99.33,99.38,99.27,99.3,30013.0,84.7295,84.7722,84.6783,84.7039,30013.0
2016-02-26 12:15:00,99.31,99.44,99.28,99.41,14391.0,84.7125,84.8233,84.6869,84.7978,14391.0
2016-02-26 12:20:00,99.4,99.41,99.36,99.38,16242.0,84.7892,84.7978,84.7551,84.7722,16242.0
2016-02-26 12:25:00,99.37,99.47,99.35,99.42,17754.0,84.7636,84.8489,84.7466,84.8063,17754.0
2016-02-26 12:30:00,99.42,99.5,99.42,99.47,9573.0,84.8063,84.8745,84.8063,84.8489,9573.0
2016-02-26 12:35:00,99.48,99.48,99.42,99.43,6579.0,84.8575,84.8575,84.8063,84.8148,6579.0
2016-02-26 12:40:00,99.42,99.43,99.35,99.42,19025.0,84.8063,84.8148,84.7466,84.8063,19025.0
2016-02-26 12:45:00,99.41,99.48,99.39,99.41,9123.0,84.7978,84.8575,84.7807,84.7978,9123.0
2016-02-26 12:50:00,99.41,99.57,99.37,99.56,32675.0,84.7978,84.9342,84.7636,84.9257,32675.0
2016-02-26 12:55:00,99.56,99.63,99.52,99.55,22811.0,84.9257,84.9854,84.8916,84.9172,22811.0
2016-02-26 13:00:00,99.54,99.6,99.51,99.53,12224.0,84.9086,84.9598,84.8831,84.9001,12224.0
2016-02-26 13:05:00,99.53,99.6,99.51,99.57,20570.0,84.9001,84.9598,84.8831,84.9342,20570.0
2016-02-26 13:10:00,99.56,99.57,99.47,99.48,8267.0,84.9257,84.9342,84.8489,84.8575,8267.0
2016-02-26 13:15:00,99.47,99.48,99.44,99.46,29031.0,84.8489,84.8575,84.8233,84.8404,29031.0
2016-02-26 13:20:00,99.46,99.48,99.42,99.42,18357.0,84.8404,84.8575,84.8063,84.8063,18357.0
2016-02-26 13:25:00,99.45,99.47,99.39,99.4,15967.0,84.8319,84.8489,84.7807,84.7892,15967.0
2016-02-26 13:30:00,99.42,99.44,99.37,99.38,13535.0,84.8063,84.8233,84.7636,84.7722,13535.0
2016-02-26 13:35:00,99.38,99.47,99.35,99.41,522302.0,84.7722,84.8489,84.7466,84.7978,522302.0
2016-02-26 13:40:00,99.41,99.44,99.26,99.27,54741.0,84.7978,84.8233,84.6698,84.6783,54741.0
2016-02-26 13:45:00,99.28,99.33,99.26,99.32,12248.0,84.6869,84.7295,84.6698,84.721,12248.0
2016-02-26 13:50:00,99.3,99.32,99.2,99.24,18677.0,84.7039,84.721,84.6186,84.6527,18677.0
2016-02-26 13:55:00,99.23,99.25,99.15,99.25,43613.0,84.6442,84.6613,84.576,84.6613,43613.0
2016-02-26 14:00:00,99.25,99.31,99.24,99.29,14458.0,84.6613,84.7125,84.6527,84.6954,14458.0
2016-02-26 14:05:00,99.31,99.32,99.27,99.28,17242.0,84.7125,84.721,84.6783,84.6869,17242.0
2016-02-26 14:10:00,99.28,99.28,99.17,99.21,16757.0,84.6869,84.6869,84.593,84.6271,16757.0
2016-02-26 14:15:00,99.23,99.25,99.18,99.21,35502.0,84.6442,84.6613,84.6016,84.6271,35502.0
2016-02-26 14:20:00,99.2,99.27,99.15,99.23,24696.0,84.6186,84.6783,84.576,84.6442,24696.0
2016-02-26 14:25:00,99.23,99.3,99.22,99.27,7196.0,84.6442,84.7039,84.6357,84.6783,7196.0
2016-02-26 14:30:00,99.25,99.26,99.18,99.19,37955.0,84.6613,84.6698,84.6016,84.6101,37955.0
2016-02-26 14:35:00,99.2,99.22,98.99,99.0,41352.0,84.6186,84.6357,84.4395,84.448,41352.0
2016-02-26 14:40:00,98.99,99.07,98.96,99.07,10609.0,84.4395,84.5077,84.4139,84.5077,10609.0
2016-02-26 14:45:00,99.06,99.16,99.06,99.12,18344.0,84.4992,84.5845,84.4992,84.5504,18344.0
2016-02-26 14:50:00,99.12,99.12,99.06,99.07,191514.0,84.5504,84.5504,84.4992,84.5077,191514.0
2016-02-26 14:55:00,99.07,99.09,99.02,99.02,45016.0,84.5077,84.5248,84.4651,84.4651,45016.0
2016-02-26 15:00:00,99.01,99.22,99.0,99.21,50063.0,84.4565,84.6357,84.448,84.6271,50063.0
2016-02-26 15:05:00,99.21,99.26,99.19,99.23,30409.0,84.6271,84.6698,84.6101,84.6442,30409.0
2016-02-26 15:10:00,99.23,99.25,99.19,99.22,27731.0,84.6442,84.6613,84.6101,84.6357,27731.0
2016-02-26 15:15:00,99.22,99.26,99.18,99.24,42310.0,84.6357,84.6698,84.6016,84.6527,42310.0
2016-02-26 15:20:00,99.25,99.26,99.14,99.19,38069.0,84.6613,84.6698,84.5674,84.6101,38069.0
2016-02-26 15:25:00,99.19,99.21,99.09,99.12,49941.0,84.6101,84.6271,84.5248,84.5504,49941.0
2016-02-26 15:30:00,99.12,99.25,99.12,99.21,11361.0,84.5504,84.6613,84.5504,84.6271,11361.0
2016-02-26 15:35:00,99.21,99.24,99.13,99.14,30042.0,84.6271,84.6527,84.5589,84.5674,30042.0
2016-02-26 15:40:00,99.14,99.22,99.13,99.22,41065.0,84.5674,84.6357,84.5589,84.6357,41065.0
2016-02-26 15:45:00,99.22,99.26,99.21,99.22,27860.0,84.6357,84.6698,84.6271,84.6357,27860.0
2016-02-26 15:50:00,99.22,99.25,99.22,99.23,28119.0,84.6357,84.6613,84.6357,84.6442,28119.0
2016-02-26 15:55:00,99.23,99.23,99.1,99.1,46773.0,84.6442,84.6442,84.5333,84.5333,46773.0
2016-02-29 09:30:00,99.12,99.19,99.0,99.06,102090.0,84.5504,84.6101,84.448,84.4992,102090.0
2016-02-29 09:35:00,99.1,99.22,99.07,99.14,13798.0,84.5333,84.6357,84.5077,84.5674,13798.0
2016-02-29 09:40:00,99.11,99.21,98.94,99.0,19649.0,84.5418,84.6271,84.3968,84.448,19649.0
2016-02-29 09:45:00,98.98,99.09,98.91,99.07,12306.0,84.431,84.5248,84.3712,84.5077,12306.0
2016-02-29 09:50:00,99.07,99.24,99.06,99.22,28279.0,84.5077,84.6527,84.4992,84.6357,28279.0
2016-02-29 09:55:00,99.24,99.24,99.08,99.11,19488.0,84.6527,84.6527,84.5163,84.5418,19488.0
2016-02-29 10:00:00,99.08,99.09,98.94,98.96,29254.0,84.5163,84.5248,84.3968,84.4139,29254.0
2016-02-29 10:05:00,99.0,99.18,98.99,99.0,27635.0,84.448,84.6016,84.4395,84.448,27635.0
2016-02-29 10:10:00,99.03,99.07,98.95,98.97,11727.0,84.4736,84.5077,84.4054,84.4224,11727.0
2016-02-29 10:15:00,99.05,99.15,98.99,99.01,21775.0,84.4907,84.576,84.4395,84.4565,21775.0
2016-02-29 10:20:00,99.02,99.19,99.01,99.15,62001.0,84.4651,84.6101,84.4565,84.576,62001.0
2016-02-29 10:25:00,99.16,99.17,99.0,99.05,15996.0,84.5845,84.593,84.448,84.4907,15996.0
2016-02-29 10:30:00,99.1,99.11,98.98,98.99,9501.0,84.5333,84.5418,84.431,84.4395,9501.0
2016-02-29 10:35:00,99.01,99.06,98.95,99.05,5893.0,84.4565,84.4992,84.4054,84.4907,5893.0
2016-02-29 10:40:00,99.05,99.14,99.02,99.14,13960.0,84.4907,84.5674,84.4651,84.5674,13960.0
2016-02-29 10:45:00,99.13,99.19,99.1,99.16,15585.0,84.5589,84.6101,84.5333,84.5845,15585.0
2016-02-29 10:50:00,99.14,99.29,99.11,99.28,20375.0,84.5674,84.6954,84.5418,84.6869,20375.0
2016-02-29 10:55:00,99.27,99.27,99.22,99.24,25719.0,84.6783,84.6783,84.6357,84.6527,25719.0
2016-02-29 11:00:00,99.27,99.36,99.25,99.25,37894.0,84.6783,84.7551,84.6613,84.6613,37894.0
2016-02-29 11:05:00,99.26,99.34,99.25,99.32,36178.0,84.6698,84.738,84.6613,84.721,36178.0
2016-02-29 11:10:00,99.32,99.38,99.31,99.34,28874.0,84.721,84.7722,84.7125,84.738,28874.0
2016-02-29 11:15:00,99.35,99.4,99.34,99.39,10370.0,84.7466,84.7892,84.738,84.7807,10370.0
2016-02-29 11:20:00,99.39,99.49,99.37,99.47,13165.0,84.7807,84.866,84.7636,84.8489,13165.0
2016-02-29 11:25:00,99.49,99.51,99.36,99.38,25472.0,84.866,84.8831,84.7551,84.7722,25472.0
2016-02-29 11:30:00,99.38,99.57,99.36,99.57,34317.0,84.7722,84.9342,84.7551,84.9342,34317.0
2016-02-29 11:35:00,99.56,99.7,99.51,99.69,49514.0,84.9257,85.0451,84.8831,85.0366,49514.0
2016-02-29 11:40:00,99.69,99.69,99.61,99.62,30683.0,85.0366,85.0366,84.9684,84.9769,30683.0
2016-02-29 11:45:00,99.63,99.67,99.56,99.56,16645.0,84.9854,85.0195,84.9257,84.9257,16645.0
2016-02-29 11:50:00,99.58,99.59,99.53,99.58,32272.0,84.9428,84.9513,84.9001,84.9428,32272.0
2016-02-29 11:55:00,99.58,99.58,99.5,99.56,32694.0,84.9428,84.9428,84.8745,84.9257,32694.0
2016-02-29 12:00:00,99.54,99.56,99.49,99.5,37830.0,84.9086,84.9257,84.866,84.8745,37830.0
2016-02-29 12:05:00,99.5,99.52,99.46,99.47,38334.0,84.8745,84.8916,84.8404,84.8489,38334.0
2016-02-29 12:10:00,99.48,99.55,99.47,99.54,7732.0,84.8575,84.9172,84.8489,84.9086,7732.0
2016-02-29 12:15:00,99.55,99.58,99.54,99.58,10305.0,84.9172,84.9428,84.9086,84.9428,10305.0
2016-02-29 12:20:00,99.58,99.59,99.49,99.5,15848.0,84.9428,84.9513,84.866,84.8745,15848.0
2016-02-29 12:25:00,99.52,99.52,99.41,99.44,11707.0,84.8916,84.8916,84.7978,84.8233,11707.0
2016-02-29 12:30:00,99.46,99.47,99.39,99.47,9006.0,84.8404,84.8489,84.7807,84.8489,9006.0
2016-02-29 12:35:00,99.48,99.5,99.38,99.38,17744.0,84.8575,84.8745,84.7722,84.7722,17744.0
2016-02-29 12:40:00,99.4,99.44,99.39,99.42,5749.0,84.7892,84.8233,84.7807,84.8063,5749.0
2016-02-29 12:45:00,99.42,99.44,99.4,99.43,17626.0,84.8063,84.8233,84.7892,84.8148,17626.0
2016-02-29 12:50:00,99.42,99.47,99.41,99.47,3638.0,84.8063,84.8489,84.7978,84.8489,3638.0
2016-02-29 12:55:00,99.46,99.5,99.43,99.5,9977.0,84.8404,84.8745,84.8148,84.8745,9977.0
2016-02-29 13:00:00,99.5,99.53,99.46,99.51,10153.0,84.8745,84.9001,84.8404,84.8831,10153.0
2016-02-29 13:05:00,99.5,99.5,99.45,99.48,17134.0,84.8745,84.8745,84.8319,84.8575,17134.0
2016-02-29 13:10:00,99.47,99.51,99.41,99.41,25285.0,84.8489,84.8831,84.7978,84.7978,25285.0
2016-02-29 13:15:00,99.4,99.48,99.4,99.44,20273.0,84.7892,84.8575,84.7892,84.8233,20273.0
2016-02-29 13:20:00,99.46,99.46,99.41,99.45,8214.0,84.8404,84.8404,84.7978,84.8319,8214.0
2016-02-29 13:25:00,99.43,99.44,99.34,99.35,13096.0,84.8148,84.8233,84.738,84.7466,13096.0
2016-02-29 13:30:00,99.32,99.32,99.27,99.31,27095.0,84.721,84.721,84.6783,84.7125,27095.0
2016-02-29 13:35:00,99.32,99.35,99.29,99.34,7949.0,84.721,84.7466,84.6954,84.738,7949.0
2016-02-29 13:40:00,99.32,99.33,99.24,99.31,21384.0,84.721,84.7295,84.6527,84.7125,21384.0
2016-02-29 13:45:00,99.32,99.33,99.3,99.32,4950.0,84.721,84.7295,84.7039,84.721,4950.0
2016-02-29 13:50:00,99.33,99.37,99.31,99.34,5994.0,84.7295,84.7636,84.7125,84.738,5994.0
2016-02-29 13:55:00,99.35,99.36,99.3,99.35,12728.0,84.7466,84.7551,84.7039,84.7466,12728.0
2016-02-29 14:00:00,99.34,99.36,99.26,99.31,23168.0,84.738,84.7551,84.6698,84.7125,23168.0
2016-02-29 14:05:00,99.31,99.33,99.16,99.18,20709.0,84.7125,84.7295,84.5845,84.6016,20709.0
2016-02-29 14:10:00,99.17,99.17,99.12,99.13,60487.0,84.593,84.593,84.5504,84.5589,60487.0
2016-02-29 14:15:00,99.11,99.12,99.07,99.1,38215.0,84.5418,84.5504,84.5077,84.5333,38215.0
2016-02-29 14:20:00,99.06,99.06,98.92,98.94,26126.0,84.4992,84.4992,84.3798,84.3968,26126.0
2016-02-29 14:25:00,98.95,99.04,98.9,99.03,26503.0,84.4054,84.4821,84.3627,84.4736,26503.0
2016-02-29 14:30:00,99.04,99.06,98.95,98.96,19631.0,84.4821,84.4992,84.4054,84.4139,19631.0
2016-02-29 14:35:00,98.96,99.02,98.93,98.99,22257.0,84.4139,84.4651,84.3883,84.4395,22257.0
2016-02-29 14:40:00,98.99,99.0,98.82,98.86,129251.0,84.4395,84.448,84.2945,84.3286,129251.0
2016-02-29 14:45:00,98.85,98.88,98.79,98.84,38358.0,84.3201,84.3457,84.2689,84.3115,38358.0
2016-02-29 14:50:00,98.84,98.91,98.83,98.84,23376.0,84.3115,84.3712,84.303,84.3115,23376.0
2016-02-29 14:55:00,98.83,98.87,98.74,98.8,41995.0,84.303,84.3371,84.2262,84.2774,41995.0
2016-02-29 15:00:00,98.75,98.77,98.65,98.69,15026.0,84.2348,84.2518,84.1495,84.1836,15026.0
2016-02-29 15:05:00,98.69,98.69,98.53,98.61,40850.0,84.1836,84.1836,84.0471,84.1153,40850.0
2016-02-29 15:10:00,98.62,98.63,98.52,98.55,32378.0,84.1239,84.1324,84.0386,84.0642,32378.0
2016-02-29 15:15:00,98.55,98.57,98.46,98.49,35352.0,84.0642,84.0812,83.9874,84.013,35352.0
2016-02-29 15:20:00,98.47,98.64,98.47,98.61,49025.0,83.9959,84.1409,83.9959,84.1153,49025.0
2016-02-29 15:25:00,98.61,98.72,98.56,98.69,32213.0,84.1153,84.2092,84.0727,84.1836,32213.0
2016-02-29 15:30:00,98.69,98.77,98.63,98.7,35106.0,84.1836,84.2518,84.1324,84.1921,35106.0
2016-02-29 15:35:00,98.72,98.74,98.62,98.74,37855.0,84.2092,84.2262,84.1239,84.2262,37855.0
2016-02-29 15:40:00,98.74,98.74,98.63,98.74,53273.0,84.2262,84.2262,84.1324,84.2262,53273.0
2016-02-29 15:45:00,98.73,98.77,98.67,98.73,40883.0,84.2177,84.2518,84.1665,84.2177,40883.0
2016-02-29 15:50:00,98.72,98.73,98.58,98.65,149083.0,84.2092,84.2177,84.0898,84.1495,149083.0
2016-02-29 15:55:00,98.65,98.69,98.36,98.36,376458.0,84.1495,84.1836,83.9021,83.9021,376458.0
2016-03-01 09:30:00,99.13,99.22,99.0,99.18,48327.0,84.5589,84.6357,84.448,84.6016,48327.0
2016-03-01 09:35:00,99.14,99.16,98.97,98.98,13952.0,84.5674,84.5845,84.4224,84.431,13952.0
2016-03-01 09:40:00,98.94,99.03,98.84,99.0,7843.0,84.3968,84.4736,84.3115,84.448,7843.0
2016-03-01 09:45:00,99.0,99.05,98.84,98.93,24031.0,84.448,84.4907,84.3115,84.3883,24031.0
2016-03-01 09:50:00,98.93,99.07,98.92,99.03,22972.0,84.3883,84.5077,84.3798,84.4736,22972.0
2016-03-01 09:55:00,99.01,99.08,98.95,99.04,10028.0,84.4565,84.5163,84.4054,84.4821,10028.0
2016-03-01 10:00:00,99.07,99.36,99.06,99.23,63590.0,84.5077,84.7551,84.4992,84.6442,63590.0
2016-03-01 10:05:00,99.24,99.28,99.19,99.22,27430.0,84.6527,84.6869,84.6101,84.6357,27430.0
2016-03-01 10:10:00,99.24,99.31,99.17,99.24,15525.0,84.6527,84.7125,84.593,84.6527,15525.0
2016-03-01 10:15:00,99.26,99.27,99.09,99.14,25075.0,84.6698,84.6783,84.5248,84.5674,25075.0
2016-03-01 10:20:00,99.16,99.53,99.16,99.51,47491.0,84.5845,84.9001,84.5845,84.8831,47491.0
2016-03-01 10:25:00,99.52,99.59,99.48,99.55,15648.0,84.8916,84.9513,84.8575,84.9172,15648.0
2016-03-01 10:30:00,99.56,99.69,99.5,99.63,56098.0,84.9257,85.0366,84.8745,84.9854,56098.0
2016-03-01 10:35:00,99.64,99.71,99.63,99.65,21539.0,84.9939,85.0537,84.9854,85.0025,21539.0
2016-03-01 10:40:00,99.66,99.69,99.6,99.69,28002.0,85.011,85.0366,84.9598,85.0366,28002.0
2016-03-01 10:45:00,99.69,99.69,99.53,99.53,35013.0,85.0366,85.0366,84.9001,84.9001,35013.0
2016-03-01 10:50:00,99.54,99.57,99.51,99.56,10494.0,84.9086,84.9342,84.8831,84.9257,10494.0
2016-03-01 10:55:00,99.57,99.6,99.45,99.5,29086.0,84.9342,84.9598,84.8319,84.8745,29086.0
2016-03-01 11:00:00,99.51,99.6,99.5,99.56,22751.0,84.8831,84.9598,84.8745,84.9257,22751.0
2016-03-01 11:05:00,99.55,99.63,99.52,99.62,38910.0,84.9172,84.9854,84.8916,84.9769,38910.0
2016-03-01 11:10:00,99.63,99.7,99.62,99.7,28075.0,84.9854,85.0451,84.9769,85.0451,28075.0
2016-03-01 11:15:00,99.69,99.8,99.65,99.78,101187.0,85.0366,85.1304,85.0025,85.1134,101187.0
2016-03-01 11:20:00,99.77,99.85,99.76,99.81,44974.0,85.1048,85.1731,85.0963,85.139,44974.0
2016-03-01 11:25:00,99.82,99.88,99.81,99.86,54826.0,85.1475,85.1987,85.139,85.1816,54826.0
2016-03-01 11:30:00,99.86,99.9,99.83,99.88,95635.0,85.1816,85.2157,85.156,85.1987,95635.0
2016-03-01 11:35:00,99.88,99.97,99.85,99.96,20575.0,85.1987,85.2754,85.1731,85.2669,20575.0
2016-03-01 11:40:00,99.96,99.98,99.92,99.93,21905.0,85.2669,85.284,85.2328,85.2413,21905.0
2016-03-01 11:45:00,99.92,100.0,99.91,99.99,56469.0,85.2328,85.301,85.2243,85.2925,56469.0
2016-03-01 11:50:00,100.0,100.07,99.98,100.06,28260.0,85.301,85.3607,85.284,85.3522,28260.0
2016-03-01 11:55:00,100.07,100.11,100.02,100.08,31721.0,85.3607,85.3949,85.3181,85.3693,31721.0
2016-03-01 12:00:00,100.08,100.21,100.06,100.21,32387.0,85.3693,85.4802,85.3522,85.4802,32387.0
2016-03-01 12:05:00,100.2,100.27,100.17,100.24,22075.0,85.4716,85.5313,85.446,85.5057,22075.0
2016-03-01 12:10:00,100.22,100.26,100.16,100.19,21895.0,85.4887,85.5228,85.4375,85.4631,21895.0
2016-03-01 12:15:00,100.17,100.18,100.14,100.18,7033.0,85.446,85.4546,85.4204,85.4546,7033.0
2016-03-01 12:20:00,100.19,100.2,100.13,100.14,8220.0,85.4631,85.4716,85.4119,85.4204,8220.0
2016-03-01 12:25:00,100.13,100.19,100.13,100.19,9297.0,85.4119,85.4631,85.4119,85.4631,9297.0
2016-03-01 12:30:00,100.2,100.2,100.13,100.2,8549.0,85.4716,85.4716,85.4119,85.4716,8549.0
2016-03-01 12:35:00,100.22,100.23,100.11,100.12,8335.0,85.4887,85.4972,85.3949,85.4034,8335.0
2016-03-01 12:40:00,100.12,100.17,100.11,100.15,18525.0,85.4034,85.446,85.3949,85.429,18525.0
2016-03-01 12:45:00,100.18,100.25,100.17,100.17,11319.0,85.4546,85.5143,85.446,85.446,11319.0
2016-03-01 12:50:00,100.17,100.23,100.17,100.21,18274.0,85.446,85.4972,85.446,85.4802,18274.0
2016-03-01 12:55:00,100.2,100.27,100.17,100.26,14817.0,85.4716,85.5313,85.446,85.5228,14817.0
2016-03-01 13:00:00,100.25,100.25,100.15,100.19,14986.0,85.5143,85.5143,85.429,85.4631,14986.0
2016-03-01 13:05:00,100.18,100.23,100.16,100.21,12341.0,85.4546,85.4972,85.4375,85.4802,12341.0
2016-03-01 13:10:00,100.2,100.25,100.17,100.25,17292.0,85.4716,85.5143,85.446,85.5143,17292.0
2016-03-01 13:15:00,100.25,100.27,100.23,100.24,15811.0,85.5143,85.5313,85.4972,85.5057,15811.0
2016-03-01 13:20:00,100.26,100.36,100.24,100.28,46212.0,85.5228,85.6081,85.5057,85.5399,46212.0
2016-03-01 13:25:00,100.29,100.34,100.26,100.32,22685.0,85.5484,85.5911,85.5228,85.574,22685.0
2016-03-01 13:30:00,100.31,100.37,100.3,100.34,39965.0,85.5655,85.6166,85.5569,85.5911,39965.0
2016-03-01 13:35:00,100.34,100.39,100.32,100.38,42394.0,85.5911,85.6337,85.574,85.6252,42394.0
2016-03-01 13:40:00,100.37,100.46,100.36,100.43,22041.0,85.6166,85.6934,85.6081,85.6678,22041.0
2016-03-01 13:45:00,100.44,100.45,100.39,100.42,49816.0,85.6764,85.6849,85.6337,85.6593,49816.0
2016-03-01 13:50:00,100.41,100.42,100.31,100.31,76858.0,85.6508,85.6593,85.5655,85.5655,76858.0
2016-03-01 13:55:00,100.33,100.35,100.28,100.3,29150.0,85.5825,85.5996,85.5399,85.5569,29150.0
2016-03-01 14:00:00,100.3,100.33,100.27,100.31,14428.0,85.5569,85.5825,85.5313,85.5655,14428.0
2016-03-01 14:05:00,100.32,100.39,100.31,100.35,64936.0,85.574,85.6337,85.5655,85.5996,64936.0
2016-03-01 14:10:00,100.36,100.38,100.28,100.29,17969.0,85.6081,85.6252,85.5399,85.5484,17969.0
2016-03-01 14:15:00,100.28,100.33,100.27,100.29,16669.0,85.5399,85.5825,85.5313,85.5484,16669.0
2016-03-01 14:20:00,100.3,100.3,100.24,100.25,25533.0,85.5569,85.5569,85.5057,85.5143,25533.0
2016-03-01 14:25:00,100.25,100.3,100.19,100.28,22710.0,85.5143,85.5569,85.4631,85.5399,22710.0
2016-03-01 14:30:00,100.29,100.33,100.29,100.31,23597.0,85.5484,85.5825,85.5484,85.5655,23597.0
2016-03-01 14:35:00,100.31,100.31,100.24,100.28,35540.0,85.5655,85.5655,85.5057,85.5399,35540.0
2016-03-01 14:40:00,100.28,100.41,100.26,100.4,42212.0,85.5399,85.6508,85.5228,85.6422,42212.0
2016-03-01 14:45:00,100.39,100.45,100.39,100.42,33265.0,85.6337,85.6849,85.6337,85.6593,33265.0
2016-03-01 14:50:00,100.43,100.5,100.43,100.45,22413.0,85.6678,85.7275,85.6678,85.6849,22413.0
2016-03-01 14:55:00,100.47,100.56,100.46,100.55,106873.0,85.7019,85.7787,85.6934,85.7702,106873.0
2016-03-01 15:00:00,100.55,100.59,100.54,100.56,54916.0,85.7702,85.8043,85.7617,85.7787,54916.0
2016-03-01 15:05:00,100.59,100.65,100.56,100.62,26163.0,85.8043,85.8555,85.7787,85.8299,26163.0
2016-03-01 15:10:00,100.62,100.65,100.56,100.58,29811.0,85.8299,85.8555,85.7787,85.7958,29811.0
2016-03-01 15:15:00,100.58,100.61,100.54,100.58,37807.0,85.7958,85.8214,85.7617,85.7958,37807.0
2016-03-01 15:20:00,100.57,100.57,100.53,100.54,55989.0,85.7872,85.7872,85.7531,85.7617,55989.0
2016-03-01 15:25:00,100.53,100.58,100.51,100.53,51389.0,85.7531,85.7958,85.7361,85.7531,51389.0
2016-03-01 15:30:00,100.52,100.53,100.48,100.51,40151.0,85.7446,85.7531,85.7105,85.7361,40151.0
2016-03-01 15:35:00,100.51,100.54,100.45,100.45,40501.0,85.7361,85.7617,85.6849,85.6849,40501.0
2016-03-01 15:40:00,100.45,100.51,100.41,100.48,38182.0,85.6849,85.7361,85.6508,85.7105,38182.0
2016-03-01 15:45:00,100.48,100.51,100.43,100.44,54400.0,85.7105,85.7361,85.6678,85.6764,54400.0
2016-03-01 15:50:00,100.44,100.51,100.44,100.51,100405.0,85.6764,85.7361,85.6764,85.7361,100405.0
2016-03-01 15:55:00,100.51,100.68,100.5,100.66,97751.0,85.7361,85.8811,85.7275,85.864,97751.0
2016-03-02 09:30:00,100.52,100.56,100.39,100.48,92930.0,85.7446,85.7787,85.6337,85.7105,92930.0
2016-03-02 09:35:00,100.48,100.69,100.42,100.54,28504.0,85.7105,85.8896,85.6593,85.7617,28504.0
2016-03-02 09:40:00,100.56,100.64,100.52,100.62,11912.0,85.7787,85.847,85.7446,85.8299,11912.0
2016-03-02 09:45:00,100.64,100.68,100.58,100.62,24547.0,85.847,85.8811,85.7958,85.8299,24547.0
2016-03-02 09:50:00,100.62,100.63,100.38,100.39,36953.0,85.8299,85.8384,85.6252,85.6337,36953.0
2016-03-02 09:55:00,100.39,100.5,100.35,100.46,26081.0,85.6337,85.7275,85.5996,85.6934,26081.0
2016-03-02 10:00:00,100.46,100.54,100.43,100.47,46126.0,85.6934,85.7617,85.6678,85.7019,46126.0
2016-03-02 10:05:00,100.47,100.65,100.47,100.63,76934.0,85.7019,85.8555,85.7019,85.8384,76934.0
2016-03-02 10:10:00,100.64,100.74,100.59,100.73,29603.0,85.847,85.9323,85.8043,85.9237,29603.0
2016-03-02 10:15:00,100.72,100.76,100.62,100.67,23255.0,85.9152,85.9493,85.8299,85.8725,23255.0
2016-03-02 10:20:00,100.66,100.66,100.57,100.57,30258.0,85.864,85.864,85.7872,85.7872,30258.0
2016-03-02 10:25:00,100.57,100.62,100.53,100.59,37361.0,85.7872,85.8299,85.7531,85.8043,37361.0
2016-03-02 10:30:00,100.57,100.59,100.3,100.47,84951.0,85.7872,85.8043,85.5569,85.7019,84951.0
2016-03-02 10:35:00,100.45,100.51,100.33,100.33,60454.0,85.6849,85.7361,85.5825,85.5825,60454.0
2016-03-02 10:40:00,100.32,100.39,100.25,100.38,63586.0,85.574,85.6337,85.5143,85.6252,63586.0
2016-03-02 10:45:00,100.38,100.46,100.37,100.45,30798.0,85.6252,85.6934,85.6166,85.6849,30798.0
2016-03-02 10:50:00,100.45,100.56,100.41,100.56,23008.0,85.6849,85.7787,85.6508,85.7787,23008.0
2016-03-02 10:55:00,100.55,100.73,100.55,100.7,36212.0,85.7702,85.9237,85.7702,85.8981,36212.0
2016-03-02 11:00:00,100.69,100.84,100.64,100.79,41031.0,85.8896,86.0176,85.847,85.9749,41031.0
2016-03-02 11:05:00,100.8,100.89,100.79,100.82,45192.0,85.9834,86.0602,85.9749,86.0005,45192.0
2016-03-02 11:10:00,100.82,100.9,100.81,100.83,98144.0,86.0005,86.0687,85.992,86.009,98144.0
2016-03-02 11:15:00,100.83,100.86,100.75,100.75,15083.0,86.009,86.0346,85.9408,85.9408,15083.0
2016-03-02 11:20:00,100.75,100.78,100.7,100.77,16095.0,85.9408,85.9664,85.8981,85.9578,16095.0
2016-03-02 11:25:00,100.77,100.78,100.7,100.78,26224.0,85.9578,85.9664,85.8981,85.9664,26224.0
2016-03-02 11:30:00,100.79,100.89,100.72,100.77,113621.0,85.9749,86.0602,85.9152,85.9578,113621.0
2016-03-02 11:35:00,100.76,100.76,100.64,100.73,33771.0,85.9493,85.9493,85.847,85.9237,33771.0
2016-03-02 11:40:00,100.71,100.75,100.67,100.75,40605.0,85.9067,85.9408,85.8725,85.9408,40605.0
2016-03-02 11:45:00,100.76,100.76,100.64,100.71,15255.0,85.9493,85.9493,85.847,85.9067,15255.0
2016-03-02 11:50:00,100.7,100.73,100.64,100.64,35463.0,85.8981,85.9237,85.847,85.847,35463.0
2016-03-02 11:55:00,100.65,100.68,100.51,100.52,58420.0,85.8555,85.8811,85.7361,85.7446,58420.0
2016-03-02 12:00:00,100.52,100.55,100.46,100.47,25716.0,85.7446,85.7702,85.6934,85.7019,25716.0
2016-03-02 12:05:00,100.46,100.53,100.44,100.52,45663.0,85.6934,85.7531,85.6764,85.7446,45663.0
2016-03-02 12:10:00,100.5,100.58,100.5,100.55,33240.0,85.7275,85.7958,85.7275,85.7702,33240.0
2016-03-02 12:15:00,100.55,100.59,100.51,100.54,18215.0,85.7702,85.8043,85.7361,85.7617,18215.0
2016-03-02 12:20:00,100.55,100.59,100.52,100.52,15449.0,85.7702,85.8043,85.7446,85.7446,15449.0
2016-03-02 12:25:00,100.52,100.55,100.5,100.52,23128.0,85.7446,85.7702,85.7275,85.7446,23128.0
2016-03-02 12:30:00,100.53,100.54,100.49,100.52,16783.0,85.7531,85.7617,85.719,85.7446,16783.0
2016-03-02 12:35:00,100.52,100.67,100.52,100.65,17041.0,85.7446,85.8725,85.7446,85.8555,17041.0
2016-03-02 12:40:00,100.65,100.7,100.65,100.67,21953.0,85.8555,85.8981,85.8555,85.8725,21953.0
2016-03-02 12:45:00,100.67,100.74,100.64,100.69,18286.0,85.8725,85.9323,85.847,85.8896,18286.0
2016-03-02 12:50:00,100.7,100.71,100.65,100.69,27496.0,85.8981,85.9067,85.8555,85.8896,27496.0
2016-03-02 12:55:00,100.66,100.74,100.66,100.72,8525.0,85.864,85.9323,85.864,85.9152,8525.0
2016-03-02 13:00:00,100.72,100.74,100.66,100.68,42277.0,85.9152,85.9323,85.864,85.8811,42277.0
2016-03-02 13:05:00,100.68,100.73,100.68,100.72,16760.0,85.8811,85.9237,85.8811,85.9152,16760.0
2016-03-02 13:10:00,100.73,100.76,100.69,100.76,17009.0,85.9237,85.9493,85.8896,85.9493,17009.0
2016-03-02 13:15:00,100.76,100.77,100.73,100.76,8832.0,85.9493,85.9578,85.9237,85.9493,8832.0
2016-03-02 13:20:00,100.77,100.78,100.67,100.77,39542.0,85.9578,85.9664,85.8725,85.9578,39542.0
2016-03-02 13:25:00,100.78,100.86,100.77,100.84,23126.0,85.9664,86.0346,85.9578,86.0176,23126.0
2016-03-02 13:30:00,100.85,100.85,100.8,100.81,19502.0,86.0261,86.0261,85.9834,85.992,19502.0
2016-03-02 13:35:00,100.82,100.83,100.78,100.83,12772.0,86.0005,86.009,85.9664,86.009,12772.0
2016-03-02 13:40:00,100.82,100.88,100.82,100.88,24745.0,86.0005,86.0517,86.0005,86.0517,24745.0
2016-03-02 13:45:00,100.87,100.91,100.85,100.87,17007.0,86.0431,86.0773,86.0261,86.0431,17007.0
2016-03-02 13:50:00,100.88,100.89,100.84,100.89,20715.0,86.0517,86.0602,86.0176,86.0602,20715.0
2016-03-02 13:55:00,100.88,100.89,100.69,100.69,30143.0,86.0517,86.0602,85.8896,85.8896,30143.0
2016-03-02 14:00:00,100.69,100.77,100.68,100.77,11476.0,85.8896,85.9578,85.8811,85.9578,11476.0
2016-03-02 14:05:00,100.78,100.78,100.62,100.64,81341.0,85.9664,85.9664,85.8299,85.847,81341.0
2016-03-02 14:10:00,100.64,100.68,100.58,100.63,32336.0,85.847,85.8811,85.7958,85.8384,32336.0
2016-03-02 14:15:00,100.64,100.67,100.6,100.62,24080.0,85.847,85.8725,85.8128,85.8299,24080.0
2016-03-02 14:20:00,100.62,100.72,100.62,100.71,23173.0,85.8299,85.9152,85.8299,85.9067,23173.0
2016-03-02 14:25:00,100.72,100.8,100.71,100.76,27982.0,85.9152,85.9834,85.9067,85.9493,27982.0
2016-03-02 14:30:00,100.75,100.83,100.75,100.81,32218.0,85.9408,86.009,85.9408,85.992,32218.0
2016-03-02 14:35:00,100.82,100.9,100.81,100.88,37005.0,86.0005,86.0687,85.992,86.0517,37005.0
2016-03-02 14:40:00,100.89,100.97,100.89,100.94,29273.0,86.0602,86.1284,86.0602,86.1029,29273.0
2016-03-02 14:45:00,100.95,100.95,100.89,100.94,26614.0,86.1114,86.1114,86.0602,86.1029,26614.0
2016-03-02 14:50:00,100.94,101.0,100.91,100.91,31195.0,86.1029,86.154,86.0773,86.0773,31195.0
2016-03-02 14:55:00,100.91,100.94,100.89,100.91,38919.0,86.0773,86.1029,86.0602,86.0773,38919.0
2016-03-02 15:00:00,100.91,100.91,100.84,100.85,22712.0,86.0773,86.0773,86.0176,86.0261,22712.0
2016-03-02 15:05:00,100.86,100.87,100.76,100.81,66581.0,86.0346,86.0431,85.9493,85.992,66581.0
2016-03-02 15:10:00,100.81,100.98,100.81,100.98,133529.0,85.992,86.137,85.992,86.137,133529.0
2016-03-02 15:15:00,100.98,100.99,100.9,100.91,82337.0,86.137,86.1455,86.0687,86.0773,82337.0
2016-03-02 15:20:00,100.91,101.04,100.91,101.01,113568.0,86.0773,86.1882,86.0773,86.1626,113568.0
2016-03-02 15:25:00,101.01,101.02,100.91,100.92,86536.0,86.1626,86.1711,86.0773,86.0858,86536.0
2016-03-02 15:30:00,100.92,101.01,100.84,101.0,87925.0,86.0858,86.1626,86.0176,86.154,87925.0
2016-03-02 15:35:00,101.0,101.03,100.95,100.98,48026.0,86.154,86.1796,86.1114,86.137,48026.0
2016-03-02 15:40:00,100.97,101.07,100.97,101.07,31328.0,86.1284,86.2137,86.1284,86.2137,31328.0
2016-03-02 15:45:00,101.08,101.09,101.01,101.06,44987.0,86.2223,86.2308,86.1626,86.2052,44987.0
2016-03-02 15:50:00,101.07,101.12,101.02,101.12,38674.0,86.2137,86.2564,86.1711,86.2564,38674.0
2016-03-02 15:55:00,101.11,101.24,101.1,101.21,71998.0,86.2479,86.3588,86.2393,86.3332,71998.0
2016-03-03 09:30:00,101.13,101.18,101.0,101.06,58172.0,86.2649,86.3076,86.154,86.2052,58172.0
2016-03-03 09:35:00,101.08,101.14,101.01,101.02,18526.0,86.2223,86.2735,86.1626,86.1711,18526.0
2016-03-03 09:40:00,101.03,101.07,100.88,100.91,59841.0,86.1796,86.2137,86.0517,86.0773,59841.0
2016-03-03 09:45:00,100.9,101.01,100.9,101.01,13904.0,86.0687,86.1626,86.0687,86.1626,13904.0
2016-03-03 09:50:00,101.01,101.08,100.99,101.06,19038.0,86.1626,86.2223,86.1455,86.2052,19038.0
2016-03-03 09:55:00,101.06,101.06,100.97,100.99,19042.0,86.2052,86.2052,86.1284,86.1455,19042.0
2016-03-03 10:00:00,100.98,101.06,100.85,101.06,39297.0,86.137,86.2052,86.0261,86.2052,39297.0
2016-03-03 10:05:00,101.04,101.1,101.01,101.04,19991.0,86.1882,86.2393,86.1626,86.1882,19991.0
2016-03-03 10:10:00,101.04,101.1,100.87,100.87,16371.0,86.1882,86.2393,86.0431,86.0431,16371.0
2016-03-03 10:15:00,100.87,101.02,100.87,101.01,13655.0,86.0431,86.1711,86.0431,86.1626,13655.0
2016-03-03 10:20:00,101.02,101.04,100.98,101.0,45531.0,86.1711,86.1882,86.137,86.154,45531.0
2016-03-03 10:25:00,101.01,101.13,100.94,101.09,16705.0,86.1626,86.2649,86.1029,86.2308,16705.0
2016-03-03 10:30:00,101.1,101.18,101.1,101.15,10106.0,86.2393,86.3076,86.2393,86.282,10106.0
2016-03-03 10:35:00,101.16,101.22,101.11,101.19,22749.0,86.2905,86.3417,86.2479,86.3161,22749.0
2016-03-03 10:40:00,101.2,101.22,101.13,101.13,22731.0,86.3246,86.3417,86.2649,86.2649,22731.0
2016-03-03 10:45:00,101.16,101.28,101.15,101.25,12105.0,86.2905,86.3929,86.282,86.3673,12105.0
2016-03-03 10:50:00,101.24,101.31,101.24,101.27,15672.0,86.3588,86.4185,86.3588,86.3844,15672.0
2016-03-03 10:55:00,101.3,101.35,101.27,101.29,36406.0,86.4099,86.4526,86.3844,86.4014,36406.0
2016-03-03 11:00:00,101.29,101.3,101.21,101.21,11415.0,86.4014,86.4099,86.3332,86.3332,11415.0
2016-03-03 11:05:00,101.21,101.3,101.2,101.27,15860.0,86.3332,86.4099,86.3246,86.3844,15860.0
2016-03-03 11:10:00,101.28,101.32,101.22,101.25,13193.0,86.3929,86.427,86.3417,86.3673,13193.0
2016-03-03 11:15:00,101.25,101.27,101.19,101.22,13195.0,86.3673,86.3844,86.3161,86.3417,13195.0
2016-03-03 11:20:00,101.19,101.2,101.0,101.02,26438.0,86.3161,86.3246,86.154,86.1711,26438.0
2016-03-03 11:25:00,101.0,101.05,100.9,100.93,36225.0,86.154,86.1967,86.0687,86.0943,36225.0
2016-03-03 11:30:00,100.92,101.02,100.89,101.0,14045.0,86.0858,86.1711,86.0602,86.154,14045.0
2016-03-03 11:35:00,101.01,101.01,100.93,100.99,10638.0,86.1626,86.1626,86.0943,86.1455,10638.0
2016-03-03 11:40:00,100.96,101.02,100.93,100.99,20490.0,86.1199,86.1711,86.0943,86.1455,20490.0
2016-03-03 11:45:00,100.97,101.06,100.96,101.01,27920.0,86.1284,86.2052,86.1199,86.1626,27920.0
2016-03-03 11:50:00,101.03,101.08,100.96,101.0,15015.0,86.1796,86.2223,86.1199,86.154,15015.0
2016-03-03 11:55:00,101.01,101.1,100.97,101.09,11385.0,86.1626,86.2393,86.1284,86.2308,11385.0
2016-03-03 12:00:00,101.11,101.15,101.07,101.07,14700.0,86.2479,86.282,86.2137,86.2137,14700.0
2016-03-03 12:05:00,101.06,101.16,101.02,101.15,18558.0,86.2052,86.2905,86.1711,86.282,18558.0
2016-03-03 12:10:00,101.14,101.17,101.09,101.09,9016.0,86.2735,86.299,86.2308,86.2308,9016.0
2016-03-03 12:15:00,101.1,101.1,101.01,101.02,33543.0,86.2393,86.2393,86.1626,86.1711,33543.0
2016-03-03 12:20:00,101.0,101.08,100.95,101.07,18866.0,86.154,86.2223,86.1114,86.2137,18866.0
2016-03-03 12:25:00,101.05,101.07,100.98,100.99,23141.0,86.1967,86.2137,86.137,86.1455,23141.0
2016-03-03 12:30:00,100.99,101.09,100.99,101.05,16392.0,86.1455,86.2308,86.1455,86.1967,16392.0
2016-03-03 12:35:00,101.05,101.12,101.02,101.1,10066.0,86.1967,86.2564,86.1711,86.2393,10066.0
2016-03-03 12:40:00,101.11,101.13,101.08,101.13,5357.0,86.2479,86.2649,86.2223,86.2649,5357.0
2016-03-03 12:45:00,101.11,101.18,101.04,101.07,16581.0,86.2479,86.3076,86.1882,86.2137,16581.0
2016-03-03 12:50:00,101.08,101.13,101.06,101.13,8508.0,86.2223,86.2649,86.2052,86.2649,8508.0
2016-03-03 12:55:00,101.14,101.16,101.11,101.16,11261.0,86.2735,86.2905,86.2479,86.2905,11261.0
2016-03-03 13:00:00,101.16,101.24,101.16,101.24,9697.0,86.2905,86.3588,86.2905,86.3588,9697.0
2016-03-03 13:05:00,101.24,101.26,101.22,101.26,31497.0,86.3588,86.3758,86.3417,86.3758,31497.0
2016-03-03 13:10:00,101.27,101.3,101.24,101.24,9415.0,86.3844,86.4099,86.3588,86.3588,9415.0
2016-03-03 13:15:00,101.24,101.26,101.22,101.25,9573.0,86.3588,86.3758,86.3417,86.3673,9573.0
2016-03-03 13:20:00,101.27,101.32,101.24,101.28,13540.0,86.3844,86.427,86.3588,86.3929,13540.0
2016-03-03 13:25:00,101.28,101.28,101.17,101.21,12702.0,86.3929,86.3929,86.299,86.3332,12702.0
2016-03-03 13:30:00,101.22,101.33,101.22,101.33,16707.0,86.3417,86.4355,86.3417,86.4355,16707.0
2016-03-03 13:35:00,101.35,101.39,101.32,101.38,10552.0,86.4526,86.4867,86.427,86.4782,10552.0
2016-03-03 13:40:00,101.38,101.38,101.32,101.36,17329.0,86.4782,86.4782,86.427,86.4611,17329.0
2016-03-03 13:45:00,101.39,101.45,101.39,101.43,15272.0,86.4867,86.5379,86.4867,86.5208,15272.0
2016-03-03 13:50:00,101.45,101.48,101.36,101.4,23106.0,86.5379,86.5635,86.4611,86.4952,23106.0
2016-03-03 13:55:00,101.41,101.42,101.37,101.4,22362.0,86.5038,86.5123,86.4697,86.4952,22362.0
2016-03-03 14:00:00,101.44,101.46,101.38,101.41,18975.0,86.5294,86.5464,86.4782,86.5038,18975.0
2016-03-03 14:05:00,101.43,101.43,101.34,101.38,23760.0,86.5208,86.5208,86.4441,86.4782,23760.0
2016-03-03 14:10:00,101.36,101.42,101.35,101.41,19189.0,86.4611,86.5123,86.4526,86.5038,19189.0
2016-03-03 14:15:00,101.41,101.42,101.37,101.41,15858.0,86.5038,86.5123,86.4697,86.5038,15858.0
2016-03-03 14:20:00,101.41,101.47,101.4,101.46,51680.0,86.5038,86.555,86.4952,86.5464,51680.0
2016-03-03 14:25:00,101.45,101.54,101.43,101.44,64632.0,86.5379,86.6147,86.5208,86.5294,64632.0
2016-03-03 14:30:00,101.44,101.47,101.35,101.42,50486.0,86.5294,86.555,86.4526,86.5123,50486.0
2016-03-03 14:35:00,101.42,101.52,101.41,101.52,28177.0,86.5123,86.5976,86.5038,86.5976,28177.0
2016-03-03 14:40:00,101.51,101.56,101.5,101.54,30122.0,86.5891,86.6317,86.5805,86.6147,30122.0
2016-03-03 14:45:00,101.54,101.56,101.52,101.55,34474.0,86.6147,86.6317,86.5976,86.6232,34474.0
2016-03-03 14:50:00,101.56,101.58,101.52,101.56,30149.0,86.6317,86.6488,86.5976,86.6317,30149.0
2016-03-03 14:55:00,101.56,101.57,101.51,101.52,33828.0,86.6317,86.6403,86.5891,86.5976,33828.0
2016-03-03 15:00:00,101.54,101.62,101.52,101.57,40547.0,86.6147,86.6829,86.5976,86.6403,40547.0
2016-03-03 15:05:00,101.55,101.56,101.5,101.51,24904.0,86.6232,86.6317,86.5805,86.5891,24904.0
2016-03-03 15:10:00,101.5,101.52,101.46,101.51,21570.0,86.5805,86.5976,86.5464,86.5891,21570.0
2016-03-03 15:15:00,101.49,101.52,101.47,101.49,41864.0,86.572,86.5976,86.555,86.572,41864.0
2016-03-03 15:20:00,101.47,101.54,101.45,101.52,26737.0,86.555,86.6147,86.5379,86.5976,26737.0
2016-03-03 15:25:00,101.52,101.57,101.5,101.57,38703.0,86.5976,86.6403,86.5805,86.6403,38703.0
2016-03-03 15:30:00,101.57,101.63,101.54,101.63,35273.0,86.6403,86.6914,86.6147,86.6914,35273.0
2016-03-03 15:35:00,101.63,101.68,101.61,101.64,56908.0,86.6914,86.7341,86.6744,86.7,56908.0
2016-03-03 15:40:00,101.63,101.69,101.63,101.68,53335.0,86.6914,86.7426,86.6914,86.7341,53335.0
2016-03-03 15:45:00,101.68,101.74,101.68,101.73,54813.0,86.7341,86.7853,86.7341,86.7767,54813.0
2016-03-03 15:50:00,101.73,101.74,101.69,101.73,279185.0,86.7767,86.7853,86.7426,86.7767,279185.0
2016-03-03 15:55:00,101.74,101.75,101.71,101.73,163039.0,86.7853,86.7938,86.7597,86.7767,163039.0
2016-03-04 09:30:00,101.89,101.97,101.74,101.77,77929.0,86.9132,86.9815,86.7853,86.8109,77929.0
2016-03-04 09:35:00,101.74,101.79,101.64,101.73,22657.0,86.7853,86.8279,86.7,86.7767,22657.0
2016-03-04 09:40:00,101.72,101.72,101.5,101.58,16806.0,86.7682,86.7682,86.5805,86.6488,16806.0
2016-03-04 09:45:00,101.6,101.63,101.53,101.56,15752.0,86.6658,86.6914,86.6061,86.6317,15752.0
2016-03-04 09:50:00,101.58,101.69,101.45,101.45,60098.0,86.6488,86.7426,86.5379,86.5379,60098.0
2016-03-04 09:55:00,101.45,101.53,101.4,101.5,23811.0,86.5379,86.6061,86.4952,86.5805,23811.0
2016-03-04 10:00:00,101.53,101.59,101.41,101.5,25622.0,86.6061,86.6573,86.5038,86.5805,25622.0
2016-03-04 10:05:00,101.5,101.64,101.43,101.62,32768.0,86.5805,86.7,86.5208,86.6829,32768.0
2016-03-04 10:10:00,101.62,101.77,101.51,101.77,30648.0,86.6829,86.8109,86.5891,86.8109,30648.0
2016-03-04 10:15:00,101.77,101.8,101.69,101.72,34460.0,86.8109,86.8364,86.7426,86.7682,34460.0
2016-03-04 10:20:00,101.71,101.75,101.63,101.67,40605.0,86.7597,86.7938,86.6914,86.7256,40605.0
2016-03-04 10:25:00,101.67,101.81,101.64,101.76,32726.0,86.7256,86.845,86.7,86.8023,32726.0
2016-03-04 10:30:00,101.76,101.86,101.73,101.82,33076.0,86.8023,86.8876,86.7767,86.8535,33076.0
2016-03-04 10:35:00,101.82,101.92,101.82,101.89,28412.0,86.8535,86.9388,86.8535,86.9132,28412.0
2016-03-04 10:40:00,101.91,102.02,101.88,102.0,36566.0,86.9303,87.0241,86.9047,87.007,36566.0
2016-03-04 10:45:00,102.0,102.09,101.99,102.08,29384.0,87.007,87.0838,86.9985,87.0753,29384.0
2016-03-04 10:50:00,102.07,102.07,101.99,102.04,25464.0,87.0668,87.0668,86.9985,87.0412,25464.0
2016-03-04 10:55:00,102.05,102.07,101.99,102.0,19099.0,87.0497,87.0668,86.9985,87.007,19099.0
2016-03-04 11:00:00,102.05,102.14,102.04,102.13,26789.0,87.0497,87.1265,87.0412,87.1179,26789.0
2016-03-04 11:05:00,102.12,102.25,102.12,102.23,32966.0,87.1094,87.2203,87.1094,87.2032,32966.0
2016-03-04 11:10:00,102.23,102.33,102.21,102.32,36790.0,87.2032,87.2885,87.1862,87.28,36790.0
2016-03-04 11:15:00,102.31,102.44,102.3,102.43,34969.0,87.2715,87.3824,87.263,87.3738,34969.0
2016-03-04 11:20:00,102.43,102.43,102.26,102.28,31201.0,87.3738,87.3738,87.2288,87.2459,31201.0
2016-03-04 11:25:00,102.3,102.32,102.22,102.24,21285.0,87.263,87.28,87.1947,87.2118,21285.0
2016-03-04 11:30:00,102.23,102.33,102.22,102.29,17546.0,87.2032,87.2885,87.1947,87.2544,17546.0
2016-03-04 11:35:00,102.3,102.34,102.18,102.21,26050.0,87.263,87.2971,87.1606,87.1862,26050.0
2016-03-04 11:40:00,102.21,102.21,102.13,102.18,25834.0,87.1862,87.1862,87.1179,87.1606,25834.0
2016-03-04 11:45:00,102.18,102.25,102.17,102.19,17871.0,87.1606,87.2203,87.1521,87.1691,17871.0
2016-03-04 11:50:00,102.2,102.25,102.19,102.24,18053.0,87.1776,87.2203,87.1691,87.2118,18053.0
2016-03-04 11:55:00,102.25,102.34,102.24,102.33,18121.0,87.2203,87.2971,87.2118,87.2885,18121.0
2016-03-04 12:00:00,102.34,102.39,102.31,102.36,13470.0,87.2971,87.3397,87.2715,87.3141,13470.0
2016-03-04 12:05:00,102.37,102.38,102.3,102.3,15589.0,87.3227,87.3312,87.263,87.263,15589.0
2016-03-04 12:10:00,102.3,102.35,102.25,102.26,17696.0,87.263,87.3056,87.2203,87.2288,17696.0
2016-03-04 12:15:00,102.27,102.27,102.21,102.22,21568.0,87.2374,87.2374,87.1862,87.1947,21568.0
2016-03-04 12:20:00,102.24,102.28,102.19,102.2,28064.0,87.2118,87.2459,87.1691,87.1776,28064.0
2016-03-04 12:25:00,102.2,102.24,102.17,102.22,29183.0,87.1776,87.2118,87.1521,87.1947,29183.0
2016-03-04 12:30:00,102.25,102.3,102.24,102.26,24835.0,87.2203,87.263,87.2118,87.2288,24835.0
2016-03-04 12:35:00,102.26,102.3,102.23,102.25,28866.0,87.2288,87.263,87.2032,87.2203,28866.0
2016-03-04 12:40:00,102.24,102.28,102.2,102.21,23886.0,87.2118,87.2459,87.1776,87.1862,23886.0
2016-03-04 12:45:00,102.22,102.26,102.19,102.25,10932.0,87.1947,87.2288,87.1691,87.2203,10932.0
2016-03-04 12:50:00,102.25,102.4,102.24,102.37,17633.0,87.2203,87.3483,87.2118,87.3227,17633.0
2016-03-04 12:55:00,102.36,102.38,102.32,102.33,12219.0,87.3141,87.3312,87.28,87.2885,12219.0
2016-03-04 13:00:00,102.34,102.36,102.31,102.34,24531.0,87.2971,87.3141,87.2715,87.2971,24531.0
2016-03-04 13:05:00,102.35,102.35,102.25,102.25,15404.0,87.3056,87.3056,87.2203,87.2203,15404.0
2016-03-04 13:10:00,102.25,102.27,102.19,102.24,23309.0,87.2203,87.2374,87.1691,87.2118,23309.0
2016-03-04 13:15:00,102.25,102.29,102.25,102.28,14627.0,87.2203,87.2544,87.2203,87.2459,14627.0
2016-03-04 13:20:00,102.31,102.35,102.29,102.35,12461.0,87.2715,87.3056,87.2544,87.3056,12461.0
2016-03-04 13:25:00,102.36,102.41,102.34,102.4,12624.0,87.3141,87.3568,87.2971,87.3483,12624.0
2016-03-04 13:30:00,102.4,102.4,102.33,102.37,17588.0,87.3483,87.3483,87.2885,87.3227,17588.0
2016-03-04 13:35:00,102.36,102.48,102.35,102.47,25834.0,87.3141,87.4165,87.3056,87.408,25834.0
2016-03-04 13:40:00,102.47,102.52,102.45,102.5,29241.0,87.408,87.4506,87.3909,87.4336,29241.0
2016-03-04 13:45:00,102.49,102.55,102.48,102.48,22373.0,87.425,87.4762,87.4165,87.4165,22373.0
2016-03-04 13:50:00,102.5,102.57,102.48,102.56,37071.0,87.4336,87.4933,87.4165,87.4847,37071.0
2016-03-04 13:55:00,102.57,102.6,102.55,102.56,14512.0,87.4933,87.5189,87.4762,87.4847,14512.0
2016-03-04 14:00:00,102.56,102.57,102.48,102.49,15287.0,87.4847,87.4933,87.4165,87.425,15287.0
2016-03-04 14:05:00,102.48,102.53,102.42,102.42,25643.0,87.4165,87.4591,87.3653,87.3653,25643.0
2016-03-04 14:10:00,102.41,102.42,102.33,102.33,86606.0,87.3568,87.3653,87.2885,87.2885,86606.0
2016-03-04 14:15:00,102.33,102.37,102.27,102.27,21231.0,87.2885,87.3227,87.2374,87.2374,21231.0
2016-03-04 14:20:00,102.27,102.28,102.18,102.22,57587.0,87.2374,87.2459,87.1606,87.1947,57587.0
2016-03-04 14:25:00,102.21,102.23,102.12,102.18,34075.0,87.1862,87.2032,87.1094,87.1606,34075.0
2016-03-04 14:30:00,102.16,102.23,102.14,102.23,23854.0,87.1435,87.2032,87.1265,87.2032,23854.0
2016-03-04 14:35:00,102.21,102.22,102.1,102.11,22528.0,87.1862,87.1947,87.0923,87.1009,22528.0
2016-03-04 14:40:00,102.11,102.11,101.95,101.99,25836.0,87.1009,87.1009,86.9644,86.9985,25836.0
2016-03-04 14:45:00,101.99,101.99,101.88,101.98,26560.0,86.9985,86.9985,86.9047,86.99,26560.0
2016-03-04 14:50:00,101.97,101.97,101.79,101.8,43105.0,86.9815,86.9815,86.8279,86.8364,43105.0
2016-03-04 14:55:00,101.8,101.91,101.75,101.91,15973.0,86.8364,86.9303,86.7938,86.9303,15973.0
2016-03-04 15:00:00,101.91,101.92,101.74,101.74,33609.0,86.9303,86.9388,86.7853,86.7853,33609.0
2016-03-04 15:05:00,101.75,101.95,101.75,101.95,33245.0,86.7938,86.9644,86.7938,86.9644,33245.0
2016-03-04 15:10:00,101.94,101.94,101.82,101.85,46293.0,86.9559,86.9559,86.8535,86.8791,46293.0
2016-03-04 15:15:00,101.85,102.04,101.85,102.03,29807.0,86.8791,87.0412,86.8791,87.0326,29807.0
2016-03-04 15:20:00,102.04,102.05,101.98,102.04,24871.0,87.0412,87.0497,86.99,87.0412,24871.0
2016-03-04 15:25:00,102.05,102.12,102.04,102.1,40500.0,87.0497,87.1094,87.0412,87.0923,40500.0
2016-03-04 15:30:00,102.11,102.19,102.08,102.1,32662.0,87.1009,87.1691,87.0753,87.0923,32662.0
2016-03-04 15:35:00,102.1,102.11,102.04,102.07,25272.0,87.0923,87.1009,87.0412,87.0668,25272.0
2016-03-04 15:40:00,102.06,102.21,102.05,102.14,34239.0,87.0582,87.1862,87.0497,87.1265,34239.0
2016-03-04 15:45:00,102.14,102.2,102.11,102.13,40781.0,87.1265,87.1776,87.1009,87.1179,40781.0
2016-03-04 15:50:00,102.13,102.14,102.04,102.06,34569.0,87.1179,87.1265,87.0412,87.0582,34569.0
2016-03-04 15:55:00,102.06,102.13,102.01,102.07,69720.0,87.0582,87.1179,87.0156,87.0668,69720.0
2016-03-07 09:30:00,101.65,101.68,101.56,101.62,122201.0,86.7085,86.7341,86.6317,86.6829,122201.0
2016-03-07 09:35:00,101.64,101.8,101.64,101.78,18643.0,86.7,86.8364,86.7,86.8194,18643.0
2016-03-07 09:40:00,101.8,101.85,101.78,101.83,41560.0,86.8364,86.8791,86.8194,86.862,41560.0
2016-03-07 09:45:00,101.82,101.87,101.82,101.84,17345.0,86.8535,86.8962,86.8535,86.8706,17345.0
2016-03-07 09:50:00,101.84,101.86,101.71,101.72,20948.0,86.8706,86.8876,86.7597,86.7682,20948.0
2016-03-07 09:55:00,101.67,101.71,101.61,101.69,24844.0,86.7256,86.7597,86.6744,86.7426,24844.0
2016-03-07 10:00:00,101.62,101.76,101.61,101.76,20792.0,86.6829,86.8023,86.6744,86.8023,20792.0
2016-03-07 10:05:00,101.75,101.87,101.75,101.83,30586.0,86.7938,86.8962,86.7938,86.862,30586.0
2016-03-07 10:10:00,101.85,101.88,101.75,101.83,15053.0,86.8791,86.9047,86.7938,86.862,15053.0
2016-03-07 10:15:00,101.81,102.02,101.78,102.01,37136.0,86.845,87.0241,86.8194,87.0156,37136.0
2016-03-07 10:20:00,102.0,102.0,101.88,101.93,47202.0,87.007,87.007,86.9047,86.9473,47202.0
2016-03-07 10:25:00,101.92,102.01,101.83,101.87,56176.0,86.9388,87.0156,86.862,86.8962,56176.0
2016-03-07 10:30:00,101.9,102.0,101.88,101.99,22224.0,86.9217,87.007,86.9047,86.9985,22224.0
2016-03-07 10:35:00,102.0,102.15,102.0,102.1,29493.0,87.007,87.135,87.007,87.0923,29493.0
2016-03-07 10:40:00,102.13,102.2,102.07,102.08,33712.0,87.1179,87.1776,87.0668,87.0753,33712.0
2016-03-07 10:45:00,102.09,102.1,101.98,101.99,22880.0,87.0838,87.0923,86.99,86.9985,22880.0
2016-03-07 10:50:00,101.98,102.03,101.91,101.97,29324.0,86.99,87.0326,86.9303,86.9815,29324.0
2016-03-07 10:55:00,101.98,102.04,101.93,102.01,33360.0,86.99,87.0412,86.9473,87.0156,33360.0
2016-03-07 11:00:00,102.01,102.07,101.97,101.99,18302.0,87.0156,87.0668,86.9815,86.9985,18302.0
2016-03-07 11:05:00,101.99,102.07,101.95,102.04,23661.0,86.9985,87.0668,86.9644,87.0412,23661.0
2016-03-07 11:10:00,102.09,102.16,102.09,102.15,18658.0,87.0838,87.1435,87.0838,87.135,18658.0
2016-03-07 11:15:00,102.15,102.15,102.0,102.03,14238.0,87.135,87.135,87.007,87.0326,14238.0
2016-03-07 11:20:00,102.03,102.2,102.02,102.14,17729.0,87.0326,87.1776,87.0241,87.1265,17729.0
2016-03-07 11:25:00,102.14,102.15,102.09,102.12,12893.0,87.1265,87.135,87.0838,87.1094,12893.0
2016-03-07 11:30:00,102.15,102.22,102.13,102.22,15576.0,87.135,87.1947,87.1179,87.1947,15576.0
2016-03-07 11:35:00,102.21,102.41,102.19,102.35,29467.0,87.1862,87.3568,87.1691,87.3056,29467.0
2016-03-07 11:40:00,102.35,102.44,102.33,102.42,23096.0,87.3056,87.3824,87.2885,87.3653,23096.0
2016-03-07 11:45:00,102.43,102.5,102.38,102.39,50518.0,87.3738,87.4336,87.3312,87.3397,50518.0
2016-03-07 11:50:00,102.4,102.43,102.37,102.42,14966.0,87.3483,87.3738,87.3227,87.3653,14966.0
2016-03-07 11:55:00,102.4,102.4,102.29,102.33,20676.0,87.3483,87.3483,87.2544,87.2885,20676.0
2016-03-07 12:00:00,102.32,102.36,102.3,102.33,25189.0,87.28,87.3141,87.263,87.2885,25189.0
2016-03-07 12:05:00,102.32,102.36,102.29,102.35,15501.0,87.28,87.3141,87.2544,87.3056,15501.0
2016-03-07 12:10:00,102.36,102.4,102.24,102.28,56333.0,87.3141,87.3483,87.2118,87.2459,56333.0
2016-03-07 12:15:00,102.29,102.32,102.27,102.3,24267.0,87.2544,87.28,87.2374,87.263,24267.0
2016-03-07 12:20:00,102.31,102.34,102.28,102.29,40475.0,87.2715,87.2971,87.2459,87.2544,40475.0
2016-03-07 12:25:00,102.3,102.35,102.3,102.33,20916.0,87.263,87.3056,87.263,87.2885,20916.0
2016-03-07 12:30:00,102.32,102.38,102.32,102.38,10038.0,87.28,87.3312,87.28,87.3312,10038.0
2016-03-07 12:35:00,102.39,102.41,102.34,102.34,16909.0,87.3397,87.3568,87.2971,87.2971,16909.0
2016-03-07 12:40:00,102.35,102.43,102.35,102.43,14918.0,87.3056,87.3738,87.3056,87.3738,14918.0
2016-03-07 12:45:00,102.43,102.43,102.31,102.34,11435.0,87.3738,87.3738,87.2715,87.2971,11435.0
2016-03-07 12:50:00,102.34,102.39,102.34,102.38,14054.0,87.2971,87.3397,87.2971,87.3312,14054.0
2016-03-07 12:55:00,102.38,102.43,102.36,102.39,15045.0,87.3312,87.3738,87.3141,87.3397,15045.0
2016-03-07 13:00:00,102.38,102.46,102.38,102.45,21650.0,87.3312,87.3994,87.3312,87.3909,21650.0
2016-03-07 13:05:00,102.46,102.51,102.44,102.51,32931.0,87.3994,87.4421,87.3824,87.4421,32931.0
2016-03-07 13:10:00,102.52,102.56,102.47,102.48,44498.0,87.4506,87.4847,87.408,87.4165,44498.0
2016-03-07 13:15:00,102.48,102.5,102.41,102.43,25529.0,87.4165,87.4336,87.3568,87.3738,25529.0
2016-03-07 13:20:00,102.44,102.44,102.28,102.3,16993.0,87.3824,87.3824,87.2459,87.263,16993.0
2016-03-07 13:25:00,102.32,102.35,102.28,102.28,40817.0,87.28,87.3056,87.2459,87.2459,40817.0
2016-03-07 13:30:00,102.28,102.28,102.12,102.14,154548.0,87.2459,87.2459,87.1094,87.1265,154548.0
2016-03-07 13:35:00,102.14,102.16,102.09,102.14,21444.0,87.1265,87.1435,87.0838,87.1265,21444.0
2016-03-07 13:40:00,102.14,102.19,102.1,102.18,27188.0,87.1265,87.1691,87.0923,87.1606,27188.0
2016-03-07 13:45:00,102.18,102.2,102.15,102.18,23796.0,87.1606,87.1776,87.135,87.1606,23796.0
2016-03-07 13:50:00,102.2,102.25,102.19,102.21,19403.0,87.1776,87.2203,87.1691,87.1862,19403.0
2016-03-07 13:55:00,102.21,102.24,102.17,102.19,19148.0,87.1862,87.2118,87.1521,87.1691,19148.0
2016-03-07 14:00:00,102.19,102.27,102.1,102.11,40057.0,87.1691,87.2374,87.0923,87.1009,40057.0
2016-03-07 14:05:00,102.1,102.21,102.09,102.15,31762.0,87.0923,87.1862,87.0838,87.135,31762.0
2016-03-07 14:10:00,102.15,102.23,102.14,102.18,51908.0,87.135,87.2032,87.1265,87.1606,51908.0
2016-03-07 14:15:00,102.17,102.18,102.03,102.04,37678.0,87.1521,87.1606,87.0326,87.0412,37678.0
2016-03-07 14:20:00,102.02,102.09,101.99,102.01,24664.0,87.0241,87.0838,86.9985,87.0156,24664.0
2016-03-07 14:25:00,102.01,102.03,101.9,101.94,51429.0,87.0156,87.0326,86.9217,86.9559,51429.0
2016-03-07 14:30:00,101.93,101.95,101.85,101.85,31537.0,86.9473,86.9644,86.8791,86.8791,31537.0
2016-03-07 14:35:00,101.85,101.85,101.72,101.79,90364.0,86.8791,86.8791,86.7682,86.8279,90364.0
2016-03-07 14:40:00,101.79,101.8,101.74,101.79,33255.0,86.8279,86.8364,86.7853,86.8279,33255.0
2016-03-07 14:45:00,101.81,101.88,101.79,101.85,39517.0,86.845,86.9047,86.8279,86.8791,39517.0
2016-03-07 14:50:00,101.84,101.89,101.84,101.89,32386.0,86.8706,86.9132,86.8706,86.9132,32386.0
2016-03-07 14:55:00,101.89,101.93,101.85,101.9,17684.0,86.9132,86.9473,86.8791,86.9217,17684.0
2016-03-07 15:00:00,101.89,101.89,101.79,101.79,48747.0,86.9132,86.9132,86.8279,86.8279,48747.0
2016-03-07 15:05:00,101.77,101.92,101.73,101.92,31360.0,86.8109,86.9388,86.7767,86.9388,31360.0
2016-03-07 15:10:00,101.91,102.0,101.91,102.0,85827.0,86.9303,87.007,86.9303,87.007,85827.0
2016-03-07 15:15:00,101.99,102.1,101.98,102.09,42554.0,86.9985,87.0923,86.99,87.0838,42554.0
2016-03-07 15:20:00,102.09,102.12,102.0,102.12,55265.0,87.0838,87.1094,87.007,87.1094,55265.0
2016-03-07 15:25:00,102.12,102.18,102.1,102.12,56428.0,87.1094,87.1606,87.0923,87.1094,56428.0
2016-03-07 15:30:00,102.14,102.24,102.1,102.17,40060.0,87.1265,87.2118,87.0923,87.1521,40060.0
2016-03-07 15:35:00,102.17,102.32,102.16,102.29,32870.0,87.1521,87.28,87.1435,87.2544,32870.0
2016-03-07 15:40:00,102.29,102.31,102.2,102.2,28674.0,87.2544,87.2715,87.1776,87.1776,28674.0
2016-03-07 15:45:00,102.2,102.25,102.09,102.12,68986.0,87.1776,87.2203,87.0838,87.1094,68986.0
2016-03-07 15:50:00,102.12,102.21,102.12,102.18,27019.0,87.1094,87.1862,87.1094,87.1606,27019.0
2016-03-07 15:55:00,102.18,102.28,102.12,102.28,36237.0,87.1606,87.2459,87.1094,87.2459,36237.0
2016-03-08 09:30:00,101.73,101.75,101.54,101.58,114716.0,86.7767,86.7938,86.6147,86.6488,114716.0
2016-03-08 09:35:00,101.57,101.7,101.53,101.55,26741.0,86.6403,86.7511,86.6061,86.6232,26741.0
2016-03-08 09:40:00,101.53,101.58,101.4,101.42,31301.0,86.6061,86.6488,86.4952,86.5123,31301.0
2016-03-08 09:45:00,101.41,101.59,101.39,101.58,13413.0,86.5038,86.6573,86.4867,86.6488,13413.0
2016-03-08 09:50:00,101.6,101.71,101.58,101.65,44946.0,86.6658,86.7597,86.6488,86.7085,44946.0
2016-03-08 09:55:00,101.64,101.64,101.44,101.46,19659.0,86.7,86.7,86.5294,86.5464,19659.0
2016-03-08 10:00:00,101.43,101.56,101.39,101.53,60496.0,86.5208,86.6317,86.4867,86.6061,60496.0
2016-03-08 10:05:00,101.53,101.59,101.3,101.3,44161.0,86.6061,86.6573,86.4099,86.4099,44161.0
2016-03-08 10:10:00,101.29,101.46,101.29,101.37,56094.0,86.4014,86.5464,86.4014,86.4697,56094.0
2016-03-08 10:15:00,101.37,101.45,101.34,101.35,53304.0,86.4697,86.5379,86.4441,86.4526,53304.0
2016-03-08 10:20:00,101.37,101.51,101.34,101.37,49026.0,86.4697,86.5891,86.4441,86.4697,49026.0
2016-03-08 10:25:00,101.36,101.37,101.22,101.23,56873.0,86.4611,86.4697,86.3417,86.3502,56873.0
2016-03-08 10:30:00,101.21,101.3,101.15,101.29,26133.0,86.3332,86.4099,86.282,86.4014,26133.0
2016-03-08 10:35:00,101.29,101.39,101.23,101.28,73940.0,86.4014,86.4867,86.3502,86.3929,73940.0
2016-03-08 10:40:00,101.28,101.28,101.11,101.13,42845.0,86.3929,86.3929,86.2479,86.2649,42845.0
2016-03-08 10:45:00,101.13,101.13,101.07,101.09,51213.0,86.2649,86.2649,86.2137,86.2308,51213.0
2016-03-08 10:50:00,101.08,101.17,101.08,101.13,66488.0,86.2223,86.299,86.2223,86.2649,66488.0
2016-03-08 10:55:00,101.12,101.14,101.04,101.11,48215.0,86.2564,86.2735,86.1882,86.2479,48215.0
2016-03-08 11:00:00,101.11,101.32,101.1,101.32,65889.0,86.2479,86.427,86.2393,86.427,65889.0
2016-03-08 11:05:00,101.31,101.41,101.3,101.37,25891.0,86.4185,86.5038,86.4099,86.4697,25891.0
2016-03-08 11:10:00,101.36,101.39,101.22,101.22,41744.0,86.4611,86.4867,86.3417,86.3417,41744.0
2016-03-08 11:15:00,101.23,101.44,101.23,101.35,43833.0,86.3502,86.5294,86.3502,86.4526,43833.0
2016-03-08 11:20:00,101.35,101.37,101.21,101.24,45160.0,86.4526,86.4697,86.3332,86.3588,45160.0
2016-03-08 11:25:00,101.25,101.46,101.24,101.36,63085.0,86.3673,86.5464,86.3588,86.4611,63085.0
2016-03-08 11:30:00,101.36,101.46,101.36,101.36,51057.0,86.4611,86.5464,86.4611,86.4611,51057.0
2016-03-08 11:35:00,101.36,101.4,101.3,101.33,27634.0,86.4611,86.4952,86.4099,86.4355,27634.0
2016-03-08 11:40:00,101.29,101.4,101.26,101.35,45303.0,86.4014,86.4952,86.3758,86.4526,45303.0
2016-03-08 11:45:00,101.34,101.42,101.32,101.33,36193.0,86.4441,86.5123,86.427,86.4355,36193.0
2016-03-08 11:50:00,101.34,101.55,101.34,101.46,36515.0,86.4441,86.6232,86.4441,86.5464,36515.0
2016-03-08 11:55:00,101.49,101.53,101.46,101.47,39459.0,86.572,86.6061,86.5464,86.555,39459.0
2016-03-08 12:00:00,101.47,101.52,101.39,101.43,28507.0,86.555,86.5976,86.4867,86.5208,28507.0
2016-03-08 12:05:00,101.45,101.59,101.44,101.57,38500.0,86.5379,86.6573,86.5294,86.6403,38500.0
2016-03-08 12:10:00,101.58,101.64,101.57,101.59,11921.0,86.6488,86.7,86.6403,86.6573,11921.0
2016-03-08 12:15:00,101.57,101.71,101.55,101.68,52738.0,86.6403,86.7597,86.6232,86.7341,52738.0
2016-03-08 12:20:00,101.69,101.74,101.66,101.69,64995.0,86.7426,86.7853,86.717,86.7426,64995.0
2016-03-08 12:25:00,101.67,101.72,101.64,101.66,48572.0,86.7256,86.7682,86.7,86.717,48572.0
2016-03-08 12:30:00,101.67,101.71,101.61,101.61,14694.0,86.7256,86.7597,86.6744,86.6744,14694.0
2016-03-08 12:35:00,101.61,101.61,101.52,101.55,22680.0,86.6744,86.6744,86.5976,86.6232,22680.0
2016-03-08 12:40:00,101.54,101.59,101.52,101.56,18653.0,86.6147,86.6573,86.5976,86.6317,18653.0
2016-03-08 12:45:00,101.56,101.57,101.48,101.55,22186.0,86.6317,86.6403,86.5635,86.6232,22186.0
2016-03-08 12:50:00,101.49,101.55,101.48,101.48,17943.0,86.572,86.6232,86.5635,86.5635,17943.0
2016-03-08 12:55:00,101.5,101.57,101.48,101.56,36704.0,86.5805,86.6403,86.5635,86.6317,36704.0
2016-03-08 13:00:00,101.56,101.58,101.53,101.57,16520.0,86.6317,86.6488,86.6061,86.6403,16520.0
2016-03-08 13:05:00,101.56,101.58,101.53,101.54,29881.0,86.6317,86.6488,86.6061,86.6147,29881.0
2016-03-08 13:10:00,101.54,101.54,101.45,101.46,14847.0,86.6147,86.6147,86.5379,86.5464,14847.0
2016-03-08 13:15:00,101.45,101.59,101.45,101.54,38928.0,86.5379,86.6573,86.5379,86.6147,38928.0
2016-03-08 13:20:00,101.56,101.69,101.54,101.64,16687.0,86.6317,86.7426,86.6147,86.7,16687.0
2016-03-08 13:25:00,101.66,101.7,101.64,101.65,10174.0,86.717,86.7511,86.7,86.7085,10174.0
2016-03-08 13:30:00,101.68,101.71,101.65,101.67,10023.0,86.7341,86.7597,86.7085,86.7256,10023.0
2016-03-08 13:35:00,101.68,101.79,101.68,101.78,3462.0,86.7341,86.8279,86.7341,86.8194,3462.0
2016-03-08 13:40:00,101.76,101.8,101.74,101.74,13729.0,86.8023,86.8364,86.7853,86.7853,13729.0
2016-03-08 13:45:00,101.73,101.75,101.7,101.7,9988.0,86.7767,86.7938,86.7511,86.7511,9988.0
2016-03-08 13:50:00,101.7,101.71,101.64,101.65,6210.0,86.7511,86.7597,86.7,86.7085,6210.0
2016-03-08 13:55:00,101.65,101.71,101.64,101.7,8950.0,86.7085,86.7597,86.7,86.7511,8950.0
2016-03-08 14:00:00,101.66,101.7,101.6,101.7,9351.0,86.717,86.7511,86.6658,86.7511,9351.0
2016-03-08 14:05:00,101.7,101.78,101.69,101.74,30508.0,86.7511,86.8194,86.7426,86.7853,30508.0
2016-03-08 14:10:00,101.73,101.79,101.72,101.76,105569.0,86.7767,86.8279,86.7682,86.8023,105569.0
2016-03-08 14:15:00,101.77,101.77,101.65,101.68,17345.0,86.8109,86.8109,86.7085,86.7341,17345.0
2016-03-08 14:20:00,101.67,101.71,101.56,101.56,21391.0,86.7256,86.7597,86.6317,86.6317,21391.0
2016-03-08 14:25:00,101.56,101.6,101.51,101.52,55578.0,86.6317,86.6658,86.5891,86.5976,55578.0
2016-03-08 14:30:00,101.53,101.55,101.48,101.51,30261.0,86.6061,86.6232,86.5635,86.5891,30261.0
2016-03-08 14:35:00,101.53,101.54,101.42,101.46,54040.0,86.6061,86.6147,86.5123,86.5464,54040.0
2016-03-08 14:40:00,101.45,101.53,101.4,101.51,27387.0,86.5379,86.6061,86.4952,86.5891,27387.0
2016-03-08 14:45:00,101.52,101.53,101.42,101.42,25506.0,86.5976,86.6061,86.5123,86.5123,25506.0
2016-03-08 14:50:00,101.42,101.43,101.35,101.39,86368.0,86.5123,86.5208,86.4526,86.4867,86368.0
2016-03-08 14:55:00,101.39,101.47,101.38,101.42,49746.0,86.4867,86.555,86.4782,86.5123,49746.0
2016-03-08 15:00:00,101.42,101.48,101.3,101.31,103130.0,86.5123,86.5635,86.4099,86.4185,103130.0
2016-03-08 15:05:00,101.3,101.33,101.25,101.26,83527.0,86.4099,86.4355,86.3673,86.3758,83527.0
2016-03-08 15:10:00,101.26,101.35,101.23,101.27,39807.0,86.3758,86.4526,86.3502,86.3844,39807.0
2016-03-08 15:15:00,101.26,101.3,101.17,101.18,93955.0,86.3758,86.4099,86.299,86.3076,93955.0
2016-03-08 15:20:00,101.18,101.27,101.13,101.27,54089.0,86.3076,86.3844,86.2649,86.3844,54089.0
2016-03-08 15:25:00,101.27,101.28,101.1,101.1,56905.0,86.3844,86.3929,86.2393,86.2393,56905.0
2016-03-08 15:30:00,101.1,101.18,101.09,101.16,44970.0,86.2393,86.3076,86.2308,86.2905,44970.0
2016-03-08 15:35:00,101.16,101.2,101.08,101.08,19130.0,86.2905,86.3246,86.2223,86.2223,19130.0
2016-03-08 15:40:00,101.07,101.17,101.05,101.13,22895.0,86.2137,86.299,86.1967,86.2649,22895.0
2016-03-08 15:45:00,101.13,101.2,101.09,101.15,46275.0,86.2649,86.3246,86.2308,86.282,46275.0
2016-03-08 15:50:00,101.13,101.13,101.0,101.03,45674.0,86.2649,86.2649,86.154,86.1796,45674.0
2016-03-08 15:55:00,101.02,101.07,100.91,101.0,108628.0,86.1711,86.2137,86.0773,86.154,108628.0
2016-03-09 09:30:00,101.5,101.58,101.41,101.51,37841.0,86.5805,86.6488,86.5038,86.5891,37841.0
2016-03-09 09:35:00,101.5,101.5,101.29,101.34,6462.0,86.5805,86.5805,86.4014,86.4441,6462.0
2016-03-09 09:40:00,101.35,101.51,101.33,101.36,14636.0,86.4526,86.5891,86.4355,86.4611,14636.0
2016-03-09 09:45:00,101.39,101.41,101.27,101.31,11070.0,86.4867,86.5038,86.3844,86.4185,11070.0
2016-03-09 09:50:00,101.3,101.31,101.19,101.29,35754.0,86.4099,86.4185,86.3161,86.4014,35754.0
2016-03-09 09:55:00,101.31,101.41,101.31,101.4,34623.0,86.4185,86.5038,86.4185,86.4952,34623.0
2016-03-09 10:00:00,101.39,101.45,101.29,101.37,28957.0,86.4867,86.5379,86.4014,86.4697,28957.0
2016-03-09 10:05:00,101.39,101.41,101.2,101.2,58499.0,86.4867,86.5038,86.3246,86.3246,58499.0
2016-03-09 10:10:00,101.22,101.29,101.2,101.23,17588.0,86.3417,86.4014,86.3246,86.3502,17588.0
2016-03-09 10:15:00,101.23,101.38,101.19,101.22,15787.0,86.3502,86.4782,86.3161,86.3417,15787.0
2016-03-09 10:20:00,101.23,101.34,101.22,101.28,22132.0,86.3502,86.4441,86.3417,86.3929,22132.0
2016-03-09 10:25:00,101.26,101.33,101.25,101.3,11319.0,86.3758,86.4355,86.3673,86.4099,11319.0
2016-03-09 10:30:00,101.32,101.5,101.28,101.44,54115.0,86.427,86.5805,86.3929,86.5294,54115.0
2016-03-09 10:35:00,101.45,101.64,101.41,101.57,24424.0,86.5379,86.7,86.5038,86.6403,24424.0
2016-03-09 10:40:00,101.57,101.62,101.53,101.55,23732.0,86.6403,86.6829,86.6061,86.6232,23732.0
2016-03-09 10:45:00,101.55,101.56,101.47,101.47,19286.0,86.6232,86.6317,86.555,86.555,19286.0
2016-03-09 10:50:00,101.46,101.46,101.04,101.07,90353.0,86.5464,86.5464,86.1882,86.2137,90353.0
2016-03-09 10:55:00,101.04,101.18,100.98,101.15,26836.0,86.1882,86.3076,86.137,86.282,26836.0
2016-03-09 11:00:00,101.18,101.28,101.18,101.23,10251.0,86.3076,86.3929,86.3076,86.3502,10251.0
2016-03-09 11:05:00,101.25,101.28,101.16,101.26,23422.0,86.3673,86.3929,86.2905,86.3758,23422.0
2016-03-09 11:10:00,101.26,101.33,101.25,101.3,12159.0,86.3758,86.4355,86.3673,86.4099,12159.0
2016-03-09 11:15:00,101.3,101.42,101.3,101.41,31036.0,86.4099,86.5123,86.4099,86.5038,31036.0
2016-03-09 11:20:00,101.43,101.44,101.33,101.44,28787.0,86.5208,86.5294,86.4355,86.5294,28787.0
2016-03-09 11:25:00,101.48,101.56,101.47,101.52,22194.0,86.5635,86.6317,86.555,86.5976,22194.0
2016-03-09 11:30:00,101.53,101.62,101.48,101.5,18371.0,86.6061,86.6829,86.5635,86.5805,18371.0
2016-03-09 11:35:00,101.5,101.56,101.49,101.54,16654.0,86.5805,86.6317,86.572,86.6147,16654.0
2016-03-09 11:40:00,101.53,101.56,101.46,101.52,9766.0,86.6061,86.6317,86.5464,86.5976,9766.0
2016-03-09 11:45:00,101.52,101.55,101.46,101.54,8463.0,86.5976,86.6232,86.5464,86.6147,8463.0
2016-03-09 11:50:00,101.54,101.61,101.53,101.61,32629.0,86.6147,86.6744,86.6061,86.6744,32629.0
2016-03-09 11:55:00,101.61,101.7,101.56,101.69,11474.0,86.6744,86.7511,86.6317,86.7426,11474.0
2016-03-09 12:00:00,101.64,101.64,101.57,101.62,10328.0,86.7,86.7,86.6403,86.6829,10328.0
2016-03-09 12:05:00,101.58,101.61,101.54,101.56,17056.0,86.6488,86.6744,86.6147,86.6317,17056.0
2016-03-09 12:10:00,101.57,101.6,101.56,101.59,12052.0,86.6403,86.6658,86.6317,86.6573,12052.0
2016-03-09 12:15:00,101.62,101.62,101.53,101.58,6643.0,86.6829,86.6829,86.6061,86.6488,6643.0
2016-03-09 12:20:00,101.59,101.62,101.54,101.61,13242.0,86.6573,86.6829,86.6147,86.6744,13242.0
2016-03-09 12:25:00,101.62,101.62,101.57,101.57,9385.0,86.6829,86.6829,86.6403,86.6403,9385.0
2016-03-09 12:30:00,101.61,101.63,101.56,101.58,8922.0,86.6744,86.6914,86.6317,86.6488,8922.0
2016-03-09 12:35:00,101.57,101.58,101.48,101.54,8549.0,86.6403,86.6488,86.5635,86.6147,8549.0
2016-03-09 12:40:00,101.54,101.54,101.43,101.44,8809.0,86.6147,86.6147,86.5208,86.5294,8809.0
2016-03-09 12:45:00,101.41,101.43,101.3,101.32,35345.0,86.5038,86.5208,86.4099,86.427,35345.0
2016-03-09 12:50:00,101.32,101.39,101.32,101.35,22688.0,86.427,86.4867,86.427,86.4526,22688.0
2016-03-09 12:55:00,101.34,101.37,101.32,101.32,15930.0,86.4441,86.4697,86.427,86.427,15930.0
2016-03-09 13:00:00,101.32,101.36,101.28,101.33,21932.0,86.427,86.4611,86.3929,86.4355,21932.0
2016-03-09 13:05:00,101.34,101.34,101.27,101.3,12341.0,86.4441,86.4441,86.3844,86.4099,12341.0
2016-03-09 13:10:00,101.28,101.38,101.28,101.35,5628.0,86.3929,86.4782,86.3929,86.4526,5628.0
2016-03-09 13:15:00,101.36,101.37,101.25,101.29,11271.0,86.4611,86.4697,86.3673,86.4014,11271.0
2016-03-09 13:20:00,101.29,101.31,101.24,101.27,18106.0,86.4014,86.4185,86.3588,86.3844,18106.0
2016-03-09 13:25:00,101.29,101.31,101.25,101.29,243287.0,86.4014,86.4185,86.3673,86.4014,243287.0
2016-03-09 13:30:00,101.29,101.38,101.29,101.34,6945.0,86.4014,86.4782,86.4014,86.4441,6945.0
2016-03-09 13:35:00,101.37,101.42,101.37,101.37,5567.0,86.4697,86.5123,86.4697,86.4697,5567.0
2016-03-09 13:40:00,101.36,101.36,101.31,101.33,4253.0,86.4611,86.4611,86.4185,86.4355,4253.0
2016-03-09 13:45:00,101.35,101.49,101.35,101.46,23009.0,86.4526,86.572,86.4526,86.5464,23009.0
2016-03-09 13:50:00,101.46,101.5,101.44,101.46,9699.0,86.5464,86.5805,86.5294,86.5464,9699.0
2016-03-09 13:55:00,101.47,101.57,101.46,101.52,16094.0,86.555,86.6403,86.5464,86.5976,16094.0
2016-03-09 14:00:00,101.52,101.55,101.51,101.52,3019.0,86.5976,86.6232,86.5891,86.5976,3019.0
2016-03-09 14:05:00,101.54,101.58,101.52,101.58,10633.0,86.6147,86.6488,86.5976,86.6488,10633.0
2016-03-09 14:10:00,101.59,101.59,101.48,101.5,5847.0,86.6573,86.6573,86.5635,86.5805,5847.0
2016-03-09 14:15:00,101.49,101.55,101.49,101.52,14666.0,86.572,86.6232,86.572,86.5976,14666.0
2016-03-09 14:20:00,101.5,101.5,101.44,101.45,7695.0,86.5805,86.5805,86.5294,86.5379,7695.0
2016-03-09 14:25:00,101.46,101.55,101.44,101.54,19089.0,86.5464,86.6232,86.5294,86.6147,19089.0
2016-03-09 14:30:00,101.52,101.55,101.39,101.4,18704.0,86.5976,86.6232,86.4867,86.4952,18704.0
2016-03-09 14:35:00,101.39,101.45,101.38,101.44,43260.0,86.4867,86.5379,86.4782,86.5294,43260.0
2016-03-09 14:40:00,101.44,101.48,101.42,101.47,18164.0,86.5294,86.5635,86.5123,86.555,18164.0
2016-03-09 14:45:00,101.48,101.52,101.47,101.49,16616.0,86.5635,86.5976,86.555,86.572,16616.0
2016-03-09 14:50:00,101.5,101.53,101.43,101.44,11064.0,86.5805,86.6061,86.5208,86.5294,11064.0
2016-03-09 14:55:00,101.47,101.49,101.44,101.48,13652.0,86.555,86.572,86.5294,86.5635,13652.0
2016-03-09 15:00:00,101.45,101.49,101.44,101.48,9661.0,86.5379,86.572,86.5294,86.5635,9661.0
2016-03-09 15:05:00,101.48,101.5,101.34,101.35,20408.0,86.5635,86.5805,86.4441,86.4526,20408.0
2016-03-09 15:10:00,101.33,101.35,101.29,101.31,37013.0,86.4355,86.4526,86.4014,86.4185,37013.0
2016-03-09 15:15:00,101.3,101.34,101.28,101.29,9314.0,86.4099,86.4441,86.3929,86.4014,9314.0
2016-03-09 15:20:00,101.29,101.31,101.24,101.29,14384.0,86.4014,86.4185,86.3588,86.4014,14384.0
2016-03-09 15:25:00,101.31,101.39,101.27,101.36,50706.0,86.4185,86.4867,86.3844,86.4611,50706.0
2016-03-09 15:30:00,101.35,101.45,101.3,101.41,43426.0,86.4526,86.5379,86.4099,86.5038,43426.0
2016-03-09 15:35:00,101.4,101.43,101.37,101.4,25045.0,86.4952,86.5208,86.4697,86.4952,25045.0
2016-03-09 15:40:00,101.39,101.48,101.34,101.42,43082.0,86.4867,86.5635,86.4441,86.5123,43082.0
2016-03-09 15:45:00,101.43,101.44,101.38,101.39,29291.0,86.5208,86.5294,86.4782,86.4867,29291.0
2016-03-09 15:50:00,101.39,101.41,101.36,101.39,44792.0,86.4867,86.5038,86.4611,86.4867,44792.0
2016-03-09 15:55:00,101.38,101.51,101.33,101.5,161415.0,86.4782,86.5891,86.4355,86.5805,161415.0
2016-03-10 09:30:00,101.8,101.98,101.69,101.9,68262.0,86.8364,86.99,86.7426,86.9217,68262.0
2016-03-10 09:35:00,101.88,101.95,101.67,101.95,58648.0,86.9047,86.9644,86.7256,86.9644,58648.0
2016-03-10 09:40:00,101.87,101.9,101.71,101.84,30108.0,86.8962,86.9217,86.7597,86.8706,30108.0
2016-03-10 09:45:00,101.84,102.0,101.73,101.98,39839.0,86.8706,87.007,86.7767,86.99,39839.0
2016-03-10 09:50:00,102.0,102.09,101.93,102.05,49618.0,87.007,87.0838,86.9473,87.0497,49618.0
2016-03-10 09:55:00,102.05,102.25,102.02,102.18,85465.0,87.0497,87.2203,87.0241,87.1606,85465.0
2016-03-10 10:00:00,102.2,102.3,102.15,102.2,85133.0,87.1776,87.263,87.135,87.1776,85133.0
2016-03-10 10:05:00,102.19,102.2,102.03,102.04,62440.0,87.1691,87.1776,87.0326,87.0412,62440.0
2016-03-10 10:10:00,102.04,102.07,101.88,101.99,56919.0,87.0412,87.0668,86.9047,86.9985,56919.0
2016-03-10 10:15:00,101.99,102.11,101.95,101.95,42075.0,86.9985,87.1009,86.9644,86.9644,42075.0
2016-03-10 10:20:00,101.95,102.09,101.92,101.97,37307.0,86.9644,87.0838,86.9388,86.9815,37307.0
2016-03-10 10:25:00,101.96,101.99,101.85,101.87,22327.0,86.9729,86.9985,86.8791,86.8962,22327.0
2016-03-10 10:30:00,101.85,101.85,101.5,101.51,79762.0,86.8791,86.8791,86.5805,86.5891,79762.0
2016-03-10 10:35:00,101.53,101.57,101.32,101.47,50944.0,86.6061,86.6403,86.427,86.555,50944.0
2016-03-10 10:40:00,101.44,101.63,101.38,101.63,37690.0,86.5294,86.6914,86.4782,86.6914,37690.0
2016-03-10 10:45:00,101.64,101.72,101.54,101.58,34585.0,86.7,86.7682,86.6147,86.6488,34585.0
2016-03-10 10:50:00,101.53,101.66,101.5,101.62,31336.0,86.6061,86.717,86.5805,86.6829,31336.0
2016-03-10 10:55:00,101.59,101.63,101.25,101.27,32328.0,86.6573,86.6914,86.3673,86.3844,32328.0
2016-03-10 11:00:00,101.3,101.33,101.04,101.16,26308.0,86.4099,86.4355,86.1882,86.2905,26308.0
2016-03-10 11:05:00,101.14,101.34,101.14,101.31,75879.0,86.2735,86.4441,86.2735,86.4185,75879.0
2016-03-10 11:10:00,101.32,101.34,101.19,101.26,36214.0,86.427,86.4441,86.3161,86.3758,36214.0
2016-03-10 11:15:00,101.26,101.27,101.07,101.08,32562.0,86.3758,86.3844,86.2137,86.2223,32562.0
2016-03-10 11:20:00,101.09,101.09,100.86,100.9,31107.0,86.2308,86.2308,86.0346,86.0687,31107.0
2016-03-10 11:25:00,100.89,100.96,100.76,100.92,33098.0,86.0602,86.1199,85.9493,86.0858,33098.0
2016-03-10 11:30:00,100.93,100.95,100.71,100.81,98821.0,86.0943,86.1114,85.9067,85.992,98821.0
2016-03-10 11:35:00,100.79,101.01,100.77,100.93,203878.0,85.9749,86.1626,85.9578,86.0943,203878.0
2016-03-10 11:40:00,100.94,101.08,100.94,100.97,42634.0,86.1029,86.2223,86.1029,86.1284,42634.0
2016-03-10 11:45:00,100.95,101.11,100.92,101.07,37230.0,86.1114,86.2479,86.0858,86.2137,37230.0
2016-03-10 11:50:00,101.09,101.1,100.95,100.99,25195.0,86.2308,86.2393,86.1114,86.1455,25195.0
2016-03-10 11:55:00,100.99,101.12,100.99,101.01,26053.0,86.1455,86.2564,86.1455,86.1626,26053.0
2016-03-10 12:00:00,100.99,101.19,100.99,101.16,21068.0,86.1455,86.3161,86.1455,86.2905,21068.0
2016-03-10 12:05:00,101.13,101.15,101.04,101.06,23252.0,86.2649,86.282,86.1882,86.2052,23252.0
2016-03-10 12:10:00,101.08,101.09,101.0,101.05,48051.0,86.2223,86.2308,86.154,86.1967,48051.0
2016-03-10 12:15:00,101.06,101.06,100.95,100.99,27243.0,86.2052,86.2052,86.1114,86.1455,27243.0
2016-03-10 12:20:00,101.0,101.02,100.82,100.82,75763.0,86.154,86.1711,86.0005,86.0005,75763.0
2016-03-10 12:25:00,100.82,100.95,100.82,100.89,20696.0,86.0005,86.1114,86.0005,86.0602,20696.0
2016-03-10 12:30:00,100.92,100.94,100.8,100.84,39101.0,86.0858,86.1029,85.9834,86.0176,39101.0
2016-03-10 12:35:00,100.82,100.82,100.59,100.61,31925.0,86.0005,86.0005,85.8043,85.8214,31925.0
2016-03-10 12:40:00,100.61,100.65,100.47,100.48,30660.0,85.8214,85.8555,85.7019,85.7105,30660.0
2016-03-10 12:45:00,100.48,100.64,100.45,100.55,50565.0,85.7105,85.847,85.6849,85.7702,50565.0
2016-03-10 12:50:00,100.55,100.67,100.53,100.55,43966.0,85.7702,85.8725,85.7531,85.7702,43966.0
2016-03-10 12:55:00,100.56,100.71,100.53,100.63,42874.0,85.7787,85.9067,85.7531,85.8384,42874.0
2016-03-10 13:00:00,100.64,100.72,100.62,100.63,26241.0,85.847,85.9152,85.8299,85.8384,26241.0
2016-03-10 13:05:00,100.61,100.67,100.53,100.53,18725.0,85.8214,85.8725,85.7531,85.7531,18725.0
2016-03-10 13:10:00,100.52,100.56,100.4,100.48,22237.0,85.7446,85.7787,85.6422,85.7105,22237.0
2016-03-10 13:15:00,100.5,100.68,100.5,100.68,46382.0,85.7275,85.8811,85.7275,85.8811,46382.0
2016-03-10 13:20:00,100.68,100.7,100.63,100.68,35001.0,85.8811,85.8981,85.8384,85.8811,35001.0
2016-03-10 13:25:00,100.68,100.88,100.65,100.83,38482.0,85.8811,86.0517,85.8555,86.009,38482.0
2016-03-10 13:30:00,100.82,100.91,100.81,100.91,27321.0,86.0005,86.0773,85.992,86.0773,27321.0
2016-03-10 13:35:00,100.91,100.92,100.82,100.91,23551.0,86.0773,86.0858,86.0005,86.0773,23551.0
2016-03-10 13:40:00,100.91,100.91,100.78,100.81,20395.0,86.0773,86.0773,85.9664,85.992,20395.0
2016-03-10 13:45:00,100.83,100.83,100.76,100.78,21310.0,86.009,86.009,85.9493,85.9664,21310.0
2016-03-10 13:50:00,100.78,100.9,100.78,100.9,19135.0,85.9664,86.0687,85.9664,86.0687,19135.0
2016-03-10 13:55:00,100.89,100.92,100.75,100.79,35792.0,86.0602,86.0858,85.9408,85.9749,35792.0
2016-03-10 14:00:00,100.77,100.87,100.75,100.84,13072.0,85.9578,86.0431,85.9408,86.0176,13072.0
2016-03-10 14:05:00,100.83,100.86,100.64,100.65,31833.0,86.009,86.0346,85.847,85.8555,31833.0
2016-03-10 14:10:00,100.62,100.7,100.58,100.69,24837.0,85.8299,85.8981,85.7958,85.8896,24837.0
2016-03-10 14:15:00,100.69,100.79,100.65,100.76,34608.0,85.8896,85.9749,85.8555,85.9493,34608.0
2016-03-10 14:20:00,100.77,100.92,100.73,100.92,24561.0,85.9578,86.0858,85.9237,86.0858,24561.0
2016-03-10 14:25:00,100.92,101.0,100.85,100.98,64862.0,86.0858,86.154,86.0261,86.137,64862.0
2016-03-10 14:30:00,100.98,101.06,100.91,100.98,37183.0,86.137,86.2052,86.0773,86.137,37183.0
2016-03-10 14:35:00,100.99,101.01,100.93,100.96,16696.0,86.1455,86.1626,86.0943,86.1199,16696.0
2016-03-10 14:40:00,101.0,101.23,101.0,101.22,68038.0,86.154,86.3502,86.154,86.3417,68038.0
2016-03-10 14:45:00,101.21,101.33,101.19,101.31,19163.0,86.3332,86.4355,86.3161,86.4185,19163.0
2016-03-10 14:50:00,101.31,101.38,101.23,101.25,40559.0,86.4185,86.4782,86.3502,86.3673,40559.0
2016-03-10 14:55:00,101.23,101.27,101.2,101.22,20491.0,86.3502,86.3844,86.3246,86.3417,20491.0
2016-03-10 15:00:00,101.23,101.32,101.12,101.16,49543.0,86.3502,86.427,86.2564,86.2905,49543.0
2016-03-10 15:05:00,101.15,101.23,101.12,101.21,22302.0,86.282,86.3502,86.2564,86.3332,22302.0
2016-03-10 15:10:00,101.23,101.33,101.14,101.32,55120.0,86.3502,86.4355,86.2735,86.427,55120.0
2016-03-10 15:15:00,101.33,101.45,101.28,101.36,88568.0,86.4355,86.5379,86.3929,86.4611,88568.0
2016-03-10 15:20:00,101.37,101.37,101.22,101.29,45956.0,86.4697,86.4697,86.3417,86.4014,45956.0
2016-03-10 15:25:00,101.33,101.62,101.3,101.56,210577.0,86.4355,86.6829,86.4099,86.6317,210577.0
2016-03-10 15:30:00,101.52,101.59,101.46,101.5,37113.0,86.5976,86.6573,86.5464,86.5805,37113.0
2016-03-10 15:35:00,101.51,101.53,101.35,101.35,38020.0,86.5891,86.6061,86.4526,86.4526,38020.0
2016-03-10 15:40:00,101.35,101.39,101.29,101.32,21740.0,86.4526,86.4867,86.4014,86.427,21740.0
2016-03-10 15:45:00,101.32,101.35,101.26,101.26,35556.0,86.427,86.4526,86.3758,86.3758,35556.0
2016-03-10 15:50:00,101.27,101.39,101.26,101.38,60885.0,86.3844,86.4867,86.3758,86.4782,60885.0
2016-03-10 15:55:00,101.39,101.46,101.3,101.46,49522.0,86.4867,86.5464,86.4099,86.5464,49522.0
2016-03-11 09:30:00,102.37,102.5,102.33,102.49,104093.0,87.3227,87.4336,87.2885,87.425,104093.0
2016-03-11 09:35:00,102.52,102.57,102.43,102.56,58175.0,87.4506,87.4933,87.3738,87.4847,58175.0
2016-03-11 09:40:00,102.51,102.55,102.45,102.54,23291.0,87.4421,87.4762,87.3909,87.4677,23291.0
2016-03-11 09:45:00,102.58,102.58,102.44,102.47,21141.0,87.5018,87.5018,87.3824,87.408,21141.0
2016-03-11 09:50:00,102.49,102.61,102.48,102.6,57877.0,87.425,87.5274,87.4165,87.5189,57877.0
2016-03-11 09:55:00,102.56,102.6,102.48,102.48,46669.0,87.4847,87.5189,87.4165,87.4165,46669.0
2016-03-11 10:00:00,102.5,102.55,102.44,102.48,21869.0,87.4336,87.4762,87.3824,87.4165,21869.0
2016-03-11 10:05:00,102.52,102.52,102.33,102.34,24279.0,87.4506,87.4506,87.2885,87.2971,24279.0
2016-03-11 10:10:00,102.37,102.45,102.37,102.42,17936.0,87.3227,87.3909,87.3227,87.3653,17936.0
2016-03-11 10:15:00,102.44,102.52,102.39,102.51,30926.0,87.3824,87.4506,87.3397,87.4421,30926.0
2016-03-11 10:20:00,102.51,102.52,102.43,102.51,33697.0,87.4421,87.4506,87.3738,87.4421,33697.0
2016-03-11 10:25:00,102.5,102.51,102.44,102.49,23763.0,87.4336,87.4421,87.3824,87.425,23763.0
2016-03-11 10:30:00,102.52,102.68,102.52,102.67,33425.0,87.4506,87.5871,87.4506,87.5786,33425.0
2016-03-11 10:35:00,102.67,102.75,102.66,102.69,28666.0,87.5786,87.6468,87.57,87.5956,28666.0
2016-03-11 10:40:00,102.71,102.8,102.7,102.74,37522.0,87.6127,87.6895,87.6042,87.6383,37522.0
2016-03-11 10:45:00,102.73,102.8,102.72,102.74,31301.0,87.6297,87.6895,87.6212,87.6383,31301.0
2016-03-11 10:50:00,102.75,102.76,102.64,102.72,115937.0,87.6468,87.6553,87.553,87.6212,115937.0
2016-03-11 10:55:00,102.72,102.72,102.63,102.67,65908.0,87.6212,87.6212,87.5444,87.5786,65908.0
2016-03-11 11:00:00,102.68,102.75,102.66,102.72,236360.0,87.5871,87.6468,87.57,87.6212,236360.0
2016-03-11 11:05:00,102.71,102.79,102.68,102.78,35285.0,87.6127,87.6809,87.5871,87.6724,35285.0
2016-03-11 11:10:00,102.79,102.85,102.79,102.84,42561.0,87.6809,87.7321,87.6809,87.7236,42561.0
2016-03-11 11:15:00,102.81,102.91,102.81,102.89,58747.0,87.698,87.7833,87.698,87.7662,58747.0
2016-03-11 11:20:00,102.9,102.92,102.86,102.88,19551.0,87.7748,87.7918,87.7406,87.7577,19551.0
2016-03-11 11:25:00,102.88,102.94,102.88,102.91,61867.0,87.7577,87.8089,87.7577,87.7833,61867.0
2016-03-11 11:30:00,102.91,102.94,102.87,102.94,43525.0,87.7833,87.8089,87.7492,87.8089,43525.0
2016-03-11 11:35:00,102.94,102.96,102.89,102.93,26921.0,87.8089,87.8259,87.7662,87.8003,26921.0
2016-03-11 11:40:00,102.92,102.94,102.89,102.92,11959.0,87.7918,87.8089,87.7662,87.7918,11959.0
2016-03-11 11:45:00,102.91,102.93,102.87,102.9,22306.0,87.7833,87.8003,87.7492,87.7748,22306.0
2016-03-11 11:50:00,102.88,102.92,102.87,102.92,13750.0,87.7577,87.7918,87.7492,87.7918,13750.0
2016-03-11 11:55:00,102.92,102.98,102.91,102.92,10893.0,87.7918,87.843,87.7833,87.7918,10893.0
2016-03-11 12:00:00,102.93,102.94,102.86,102.93,78920.0,87.8003,87.8089,87.7406,87.8003,78920.0
2016-03-11 12:05:00,102.93,102.96,102.92,102.93,11574.0,87.8003,87.8259,87.7918,87.8003,11574.0
2016-03-11 12:10:00,102.95,102.96,102.92,102.95,9613.0,87.8174,87.8259,87.7918,87.8174,9613.0
2016-03-11 12:15:00,102.95,103.0,102.93,103.0,24912.0,87.8174,87.8601,87.8003,87.8601,24912.0
2016-03-11 12:20:00,103.0,103.0,102.97,102.98,11925.0,87.8601,87.8601,87.8345,87.843,11925.0
2016-03-11 12:25:00,102.97,103.03,102.97,103.0,30972.0,87.8345,87.8856,87.8345,87.8601,30972.0
2016-03-11 12:30:00,103.0,103.05,102.99,102.99,28892.0,87.8601,87.9027,87.8515,87.8515,28892.0
2016-03-11 12:35:00,102.99,103.0,102.94,102.94,19138.0,87.8515,87.8601,87.8089,87.8089,19138.0
2016-03-11 12:40:00,102.95,102.97,102.9,102.94,25989.0,87.8174,87.8345,87.7748,87.8089,25989.0
2016-03-11 12:45:00,102.93,102.96,102.9,102.95,24033.0,87.8003,87.8259,87.7748,87.8174,24033.0
2016-03-11 12:50:00,102.95,102.96,102.9,102.91,38745.0,87.8174,87.8259,87.7748,87.7833,38745.0
2016-03-11 12:55:00,102.91,102.94,102.89,102.89,151745.0,87.7833,87.8089,87.7662,87.7662,151745.0
2016-03-11 13:00:00,102.89,102.89,102.81,102.84,17136.0,87.7662,87.7662,87.698,87.7236,17136.0
2016-03-11 13:05:00,102.84,102.84,102.73,102.78,73559.0,87.7236,87.7236,87.6297,87.6724,73559.0
2016-03-11 13:10:00,102.79,102.86,102.79,102.83,21937.0,87.6809,87.7406,87.6809,87.715,21937.0
2016-03-11 13:15:00,102.82,102.86,102.79,102.85,14496.0,87.7065,87.7406,87.6809,87.7321,14496.0
2016-03-11 13:20:00,102.86,102.87,102.8,102.84,13646.0,87.7406,87.7492,87.6895,87.7236,13646.0
2016-03-11 13:25:00,102.85,102.87,102.82,102.86,43255.0,87.7321,87.7492,87.7065,87.7406,43255.0
2016-03-11 13:30:00,102.85,102.89,102.84,102.86,15674.0,87.7321,87.7662,87.7236,87.7406,15674.0
2016-03-11 13:35:00,102.85,102.86,102.8,102.82,11928.0,87.7321,87.7406,87.6895,87.7065,11928.0
2016-03-11 13:40:00,102.82,102.82,102.75,102.8,28680.0,87.7065,87.7065,87.6468,87.6895,28680.0
2016-03-11 13:45:00,102.79,102.85,102.74,102.83,32245.0,87.6809,87.7321,87.6383,87.715,32245.0
2016-03-11 13:50:00,102.85,102.89,102.83,102.88,9894.0,87.7321,87.7662,87.715,87.7577,9894.0
2016-03-11 13:55:00,102.88,102.97,102.87,102.94,35611.0,87.7577,87.8345,87.7492,87.8089,35611.0
2016-03-11 14:00:00,102.96,102.98,102.95,102.97,19883.0,87.8259,87.843,87.8174,87.8345,19883.0
2016-03-11 14:05:00,102.98,103.0,102.93,102.94,25637.0,87.843,87.8601,87.8003,87.8089,25637.0
2016-03-11 14:10:00,102.95,102.97,102.92,102.92,21253.0,87.8174,87.8345,87.7918,87.7918,21253.0
2016-03-11 14:15:00,102.93,102.93,102.88,102.9,33350.0,87.8003,87.8003,87.7577,87.7748,33350.0
2016-03-11 14:20:00,102.89,102.94,102.87,102.93,19236.0,87.7662,87.8089,87.7492,87.8003,19236.0
2016-03-11 14:25:00,102.93,102.95,102.88,102.91,22870.0,87.8003,87.8174,87.7577,87.7833,22870.0
2016-03-11 14:30:00,102.92,102.94,102.89,102.9,23908.0,87.7918,87.8089,87.7662,87.7748,23908.0
2016-03-11 14:35:00,102.9,102.91,102.86,102.86,14778.0,87.7748,87.7833,87.7406,87.7406,14778.0
2016-03-11 14:40:00,102.86,102.87,102.81,102.85,25822.0,87.7406,87.7492,87.698,87.7321,25822.0
2016-03-11 14:45:00,102.84,102.97,102.84,102.93,57770.0,87.7236,87.8345,87.7236,87.8003,57770.0
2016-03-11 14:50:00,102.93,102.95,102.89,102.93,54804.0,87.8003,87.8174,87.7662,87.8003,54804.0
2016-03-11 14:55:00,102.92,102.92,102.85,102.88,33765.0,87.7918,87.7918,87.7321,87.7577,33765.0
2016-03-11 15:00:00,102.87,102.95,102.86,102.94,28993.0,87.7492,87.8174,87.7406,87.8089,28993.0
2016-03-11 15:05:00,102.95,103.05,102.93,103.05,105411.0,87.8174,87.9027,87.8003,87.9027,105411.0
2016-03-11 15:10:00,103.06,103.1,103.03,103.07,82941.0,87.9112,87.9454,87.8856,87.9198,82941.0
2016-03-11 15:15:00,103.07,103.07,103.01,103.07,27176.0,87.9198,87.9198,87.8686,87.9198,27176.0
2016-03-11 15:20:00,103.07,103.16,103.06,103.14,25161.0,87.9198,87.9965,87.9112,87.9795,25161.0
2016-03-11 15:25:00,103.15,103.17,103.1,103.14,65447.0,87.988,88.0051,87.9454,87.9795,65447.0
2016-03-11 15:30:00,103.13,103.14,103.06,103.11,30309.0,87.9709,87.9795,87.9112,87.9539,30309.0
2016-03-11 15:35:00,103.13,103.13,103.05,103.11,40976.0,87.9709,87.9709,87.9027,87.9539,40976.0
2016-03-11 15:40:00,103.1,103.19,103.07,103.18,42388.0,87.9454,88.0221,87.9198,88.0136,42388.0
2016-03-11 15:45:00,103.19,103.21,103.15,103.18,33149.0,88.0221,88.0392,87.988,88.0136,33149.0
2016-03-11 15:50:00,103.19,103.21,103.17,103.18,34426.0,88.0221,88.0392,88.0051,88.0136,34426.0
2016-03-11 15:55:00,103.17,103.24,103.13,103.2,46370.0,88.0051,88.0648,87.9709,88.0307,46370.0
2016-03-14 09:30:00,102.88,102.98,102.85,102.93,111243.0,87.7577,87.843,87.7321,87.8003,111243.0
2016-03-14 09:35:00,102.96,103.01,102.88,103.01,57492.0,87.8259,87.8686,87.7577,87.8686,57492.0
2016-03-14 09:40:00,102.99,103.03,102.88,102.89,10373.0,87.8515,87.8856,87.7577,87.7662,10373.0
2016-03-14 09:45:00,102.89,102.93,102.8,102.81,27776.0,87.7662,87.8003,87.6895,87.698,27776.0
2016-03-14 09:50:00,102.8,102.84,102.72,102.74,16275.0,87.6895,87.7236,87.6212,87.6383,16275.0
2016-03-14 09:55:00,102.73,102.81,102.7,102.7,36589.0,87.6297,87.698,87.6042,87.6042,36589.0
2016-03-14 10:00:00,102.72,102.79,102.69,102.79,20321.0,87.6212,87.6809,87.5956,87.6809,20321.0
2016-03-14 10:05:00,102.78,102.83,102.74,102.82,14665.0,87.6724,87.715,87.6383,87.7065,14665.0
2016-03-14 10:10:00,102.8,102.87,102.77,102.86,28949.0,87.6895,87.7492,87.6639,87.7406,28949.0
2016-03-14 10:15:00,102.87,102.91,102.81,102.83,29129.0,87.7492,87.7833,87.698,87.715,29129.0
2016-03-14 10:20:00,102.87,102.87,102.78,102.79,34953.0,87.7492,87.7492,87.6724,87.6809,34953.0
2016-03-14 10:25:00,102.78,102.89,102.76,102.85,16663.0,87.6724,87.7662,87.6553,87.7321,16663.0
2016-03-14 10:30:00,102.85,102.95,102.84,102.91,19959.0,87.7321,87.8174,87.7236,87.7833,19959.0
2016-03-14 10:35:00,102.93,102.96,102.88,102.89,11899.0,87.8003,87.8259,87.7577,87.7662,11899.0
2016-03-14 10:40:00,102.87,103.0,102.85,102.98,34045.0,87.7492,87.8601,87.7321,87.843,34045.0
2016-03-14 10:45:00,102.98,103.09,102.98,103.04,122779.0,87.843,87.9368,87.843,87.8942,122779.0
2016-03-14 10:50:00,103.03,103.04,102.93,102.93,20833.0,87.8856,87.8942,87.8003,87.8003,20833.0
2016-03-14 10:55:00,102.92,102.96,102.86,102.88,26029.0,87.7918,87.8259,87.7406,87.7577,26029.0
2016-03-14 11:00:00,102.89,102.96,102.88,102.9,21797.0,87.7662,87.8259,87.7577,87.7748,21797.0
2016-03-14 11:05:00,102.89,102.9,102.83,102.87,21045.0,87.7662,87.7748,87.715,87.7492,21045.0
2016-03-14 11:10:00,102.88,102.95,102.88,102.9,17688.0,87.7577,87.8174,87.7577,87.7748,17688.0
2016-03-14 11:15:00,102.91,103.0,102.91,102.98,11317.0,87.7833,87.8601,87.7833,87.843,11317.0
2016-03-14 11:20:00,102.98,103.04,102.94,102.96,17609.0,87.843,87.8942,87.8089,87.8259,17609.0
2016-03-14 11:25:00,102.95,103.01,102.92,102.92,15497.0,87.8174,87.8686,87.7918,87.7918,15497.0
2016-03-14 11:30:00,102.9,102.93,102.86,102.87,19449.0,87.7748,87.8003,87.7406,87.7492,19449.0
2016-03-14 11:35:00,102.86,102.93,102.85,102.93,25347.0,87.7406,87.8003,87.7321,87.8003,25347.0
2016-03-14 11:40:00,102.95,102.98,102.91,102.91,9560.0,87.8174,87.843,87.7833,87.7833,9560.0
2016-03-14 11:45:00,102.91,102.94,102.88,102.93,9339.0,87.7833,87.8089,87.7577,87.8003,9339.0
2016-03-14 11:50:00,102.94,102.97,102.92,102.95,24744.0,87.8089,87.8345,87.7918,87.8174,24744.0
2016-03-14 11:55:00,102.93,102.94,102.79,102.8,11563.0,87.8003,87.8089,87.6809,87.6895,11563.0
2016-03-14 12:00:00,102.82,102.84,102.76,102.8,14104.0,87.7065,87.7236,87.6553,87.6895,14104.0
2016-03-14 12:05:00,102.81,102.85,102.81,102.85,13627.0,87.698,87.7321,87.698,87.7321,13627.0
2016-03-14 12:10:00,102.85,102.89,102.84,102.88,13509.0,87.7321,87.7662,87.7236,87.7577,13509.0
2016-03-14 12:15:00,102.88,103.01,102.88,103.0,16580.0,87.7577,87.8686,87.7577,87.8601,16580.0
2016-03-14 12:20:00,103.01,103.01,102.95,102.98,17509.0,87.8686,87.8686,87.8174,87.843,17509.0
2016-03-14 12:25:00,102.97,102.99,102.93,102.96,20140.0,87.8345,87.8515,87.8003,87.8259,20140.0
2016-03-14 12:30:00,102.96,103.02,102.96,103.02,18133.0,87.8259,87.8771,87.8259,87.8771,18133.0
2016-03-14 12:35:00,103.03,103.06,103.01,103.05,34109.0,87.8856,87.9112,87.8686,87.9027,34109.0
2016-03-14 12:40:00,103.05,103.08,103.02,103.03,10801.0,87.9027,87.9283,87.8771,87.8856,10801.0
2016-03-14 12:45:00,103.02,103.06,103.02,103.02,5532.0,87.8771,87.9112,87.8771,87.8771,5532.0
2016-03-14 12:50:00,103.02,103.06,103.01,103.04,11333.0,87.8771,87.9112,87.8686,87.8942,11333.0
2016-03-14 12:55:00,103.05,103.07,103.02,103.07,8884.0,87.9027,87.9198,87.8771,87.9198,8884.0
2016-03-14 13:00:00,103.07,103.1,103.04,103.08,30057.0,87.9198,87.9454,87.8942,87.9283,30057.0
2016-03-14 13:05:00,103.07,103.11,103.06,103.11,13308.0,87.9198,87.9539,87.9112,87.9539,13308.0
2016-03-14 13:10:00,103.11,103.13,103.06,103.06,16937.0,87.9539,87.9709,87.9112,87.9112,16937.0
2016-03-14 13:15:00,103.07,103.11,103.06,103.11,6994.0,87.9198,87.9539,87.9112,87.9539,6994.0
2016-03-14 13:20:00,103.1,103.15,103.08,103.15,13220.0,87.9454,87.988,87.9283,87.988,13220.0
2016-03-14 13:25:00,103.14,103.16,103.11,103.11,16597.0,87.9795,87.9965,87.9539,87.9539,16597.0
2016-03-14 13:30:00,103.11,103.16,103.09,103.15,217820.0,87.9539,87.9965,87.9368,87.988,217820.0
2016-03-14 13:35:00,103.16,103.17,103.13,103.14,21978.0,87.9965,88.0051,87.9709,87.9795,21978.0
2016-03-14 13:40:00,103.14,103.19,103.14,103.17,9927.0,87.9795,88.0221,87.9795,88.0051,9927.0
2016-03-14 13:45:00,103.17,103.17,103.09,103.11,14012.0,88.0051,88.0051,87.9368,87.9539,14012.0
2016-03-14 13:50:00,103.11,103.14,103.09,103.14,20614.0,87.9539,87.9795,87.9368,87.9795,20614.0
2016-03-14 13:55:00,103.14,103.15,103.1,103.11,9928.0,87.9795,87.988,87.9454,87.9539,9928.0
2016-03-14 14:00:00,103.11,103.12,103.03,103.06,139830.0,87.9539,87.9624,87.8856,87.9112,139830.0
2016-03-14 14:05:00,103.06,103.07,103.01,103.05,22771.0,87.9112,87.9198,87.8686,87.9027,22771.0
2016-03-14 14:10:00,103.05,103.09,103.03,103.07,39325.0,87.9027,87.9368,87.8856,87.9198,39325.0
2016-03-14 14:15:00,103.07,103.09,103.04,103.08,49640.0,87.9198,87.9368,87.8942,87.9283,49640.0
2016-03-14 14:20:00,103.08,103.15,103.05,103.14,67799.0,87.9283,87.988,87.9027,87.9795,67799.0
2016-03-14 14:25:00,103.14,103.15,103.06,103.15,38876.0,87.9795,87.988,87.9112,87.988,38876.0
2016-03-14 14:30:00,103.15,103.18,103.13,103.17,37660.0,87.988,88.0136,87.9709,88.0051,37660.0
2016-03-14 14:35:00,103.18,103.19,103.14,103.19,43003.0,88.0136,88.0221,87.9795,88.0221,43003.0
2016-03-14 14:40:00,103.19,103.29,103.19,103.22,53063.0,88.0221,88.1074,88.0221,88.0477,53063.0
2016-03-14 14:45:00,103.22,103.27,103.22,103.27,37490.0,88.0477,88.0904,88.0477,88.0904,37490.0
2016-03-14 14:50:00,103.27,103.28,103.18,103.2,50976.0,88.0904,88.0989,88.0136,88.0307,50976.0
2016-03-14 14:55:00,103.2,103.25,103.18,103.25,89479.0,88.0307,88.0733,88.0136,88.0733,89479.0
2016-03-14 15:00:00,103.24,103.25,103.17,103.19,44140.0,88.0648,88.0733,88.0051,88.0221,44140.0
2016-03-14 15:05:00,103.19,103.21,103.18,103.2,38788.0,88.0221,88.0392,88.0136,88.0307,38788.0
2016-03-14 15:10:00,103.2,103.25,103.16,103.22,43289.0,88.0307,88.0733,87.9965,88.0477,43289.0
2016-03-14 15:15:00,103.21,103.21,103.14,103.14,23903.0,88.0392,88.0392,87.9795,87.9795,23903.0
2016-03-14 15:20:00,103.14,103.21,103.14,103.19,16932.0,87.9795,88.0392,87.9795,88.0221,16932.0
2016-03-14 15:25:00,103.19,103.32,103.19,103.28,28247.0,88.0221,88.133,88.0221,88.0989,28247.0
2016-03-14 15:30:00,103.27,103.27,103.16,103.17,26430.0,88.0904,88.0904,87.9965,88.0051,26430.0
2016-03-14 15:35:00,103.17,103.28,103.16,103.25,47784.0,88.0051,88.0989,87.9965,88.0733,47784.0
2016-03-14 15:40:00,103.26,103.29,103.19,103.22,34006.0,88.0818,88.1074,88.0221,88.0477,34006.0
2016-03-14 15:45:00,103.21,103.29,103.21,103.24,31048.0,88.0392,88.1074,88.0392,88.0648,31048.0
2016-03-14 15:50:00,103.25,103.25,103.17,103.17,34380.0,88.0733,88.0733,88.0051,88.0051,34380.0
2016-03-14 15:55:00,103.16,103.23,103.06,103.06,40096.0,87.9965,88.0563,87.9112,87.9112,40096.0
2016-03-15 09:30:00,101.94,102.25,101.87,101.9,55356.0,87.3641,87.6298,87.3041,87.3298,55356.0
2016-03-15 09:35:00,101.9,101.93,101.8,101.88,21279.0,87.3298,87.3555,87.2441,87.3127,21279.0
2016-03-15 09:40:00,101.85,101.98,101.84,101.96,28449.0,87.287,87.3984,87.2784,87.3813,28449.0
2016-03-15 09:45:00,101.99,102.04,101.96,101.99,17325.0,87.407,87.4498,87.3813,87.407,17325.0
2016-03-15 09:50:00,101.97,101.97,101.86,101.88,32688.0,87.3898,87.3898,87.2955,87.3127,32688.0
2016-03-15 09:55:00,101.87,101.93,101.8,101.87,26507.0,87.3041,87.3555,87.2441,87.3041,26507.0
2016-03-15 10:00:00,101.84,101.89,101.78,101.78,42969.0,87.2784,87.3213,87.227,87.227,42969.0
2016-03-15 10:05:00,101.77,101.91,101.76,101.81,20856.0,87.2184,87.3384,87.2098,87.2527,20856.0
2016-03-15 10:10:00,101.82,101.93,101.8,101.93,12517.0,87.2613,87.3555,87.2441,87.3555,12517.0
2016-03-15 10:15:00,101.93,101.97,101.86,101.89,23718.0,87.3555,87.3898,87.2955,87.3213,23718.0
2016-03-15 10:20:00,101.85,101.95,101.83,101.9,30541.0,87.287,87.3727,87.2698,87.3298,30541.0
2016-03-15 10:25:00,101.9,102.06,101.86,102.06,16004.0,87.3298,87.467,87.2955,87.467,16004.0
2016-03-15 10:30:00,102.08,102.14,102.07,102.07,28643.0,87.4841,87.5355,87.4755,87.4755,28643.0
2016-03-15 10:35:00,102.08,102.1,102.02,102.05,14885.0,87.4841,87.5012,87.4327,87.4584,14885.0
2016-03-15 10:40:00,102.06,102.11,101.99,102.04,20929.0,87.467,87.5098,87.407,87.4498,20929.0
2016-03-15 10:45:00,102.04,102.04,101.95,101.99,19206.0,87.4498,87.4498,87.3727,87.407,19206.0
2016-03-15 10:50:00,101.96,101.99,101.86,101.87,18777.0,87.3813,87.407,87.2955,87.3041,18777.0
2016-03-15 10:55:00,101.86,101.93,101.86,101.93,14768.0,87.2955,87.3555,87.2955,87.3555,14768.0
2016-03-15 11:00:00,101.94,101.97,101.91,101.91,18300.0,87.3641,87.3898,87.3384,87.3384,18300.0
2016-03-15 11:05:00,101.92,102.01,101.86,102.01,23697.0,87.347,87.4241,87.2955,87.4241,23697.0
2016-03-15 11:10:00,102.01,102.02,101.94,101.95,34068.0,87.4241,87.4327,87.3641,87.3727,34068.0
2016-03-15 11:15:00,101.96,102.0,101.92,101.94,31550.0,87.3813,87.4155,87.347,87.3641,31550.0
2016-03-15 11:20:00,101.94,102.06,101.94,102.04,22601.0,87.3641,87.467,87.3641,87.4498,22601.0
2016-03-15 11:25:00,102.03,102.09,102.03,102.05,9289.0,87.4412,87.4927,87.4412,87.4584,9289.0
2016-03-15 11:30:00,102.06,102.09,102.02,102.03,8511.0,87.467,87.4927,87.4327,87.4412,8511.0
2016-03-15 11:35:00,102.03,102.06,101.98,101.98,67843.0,87.4412,87.467,87.3984,87.3984,67843.0
2016-03-15 11:40:00,101.98,101.99,101.94,101.97,34743.0,87.3984,87.407,87.3641,87.3898,34743.0
2016-03-15 11:45:00,101.97,102.0,101.92,101.93,205976.0,87.3898,87.4155,87.347,87.3555,205976.0
2016-03-15 11:50:00,101.93,101.98,101.91,101.95,25996.0,87.3555,87.3984,87.3384,87.3727,25996.0
2016-03-15 11:55:00,101.96,101.99,101.9,101.9,18555.0,87.3813,87.407,87.3298,87.3298,18555.0
2016-03-15 12:00:00,101.91,101.93,101.86,101.87,42704.0,87.3384,87.3555,87.2955,87.3041,42704.0
2016-03-15 12:05:00,101.87,101.91,101.85,101.87,28610.0,87.3041,87.3384,87.287,87.3041,28610.0
2016-03-15 12:10:00,101.87,101.93,101.86,101.87,18430.0,87.3041,87.3555,87.2955,87.3041,18430.0
2016-03-15 12:15:00,101.89,101.91,101.84,101.87,25402.0,87.3213,87.3384,87.2784,87.3041,25402.0
2016-03-15 12:20:00,101.9,101.96,101.89,101.94,22628.0,87.3298,87.3813,87.3213,87.3641,22628.0
2016-03-15 12:25:00,101.94,101.99,101.93,101.99,15930.0,87.3641,87.407,87.3555,87.407,15930.0
2016-03-15 12:30:00,101.98,101.99,101.95,101.97,34221.0,87.3984,87.407,87.3727,87.3898,34221.0
2016-03-15 12:35:00,101.98,101.99,101.92,101.94,34683.0,87.3984,87.407,87.347,87.3641,34683.0
2016-03-15 12:40:00,101.93,101.95,101.9,101.93,29216.0,87.3555,87.3727,87.3298,87.3555,29216.0
2016-03-15 12:45:00,101.93,101.94,101.87,101.9,30038.0,87.3555,87.3641,87.3041,87.3298,30038.0
2016-03-15 12:50:00,101.9,101.92,101.88,101.89,28953.0,87.3298,87.347,87.3127,87.3213,28953.0
2016-03-15 12:55:00,101.9,101.92,101.86,101.9,32300.0,87.3298,87.347,87.2955,87.3298,32300.0
2016-03-15 13:00:00,101.88,101.92,101.87,101.91,34909.0,87.3127,87.347,87.3041,87.3384,34909.0
2016-03-15 13:05:00,101.91,101.97,101.91,101.93,224205.0,87.3384,87.3898,87.3384,87.3555,224205.0
2016-03-15 13:10:00,101.93,101.97,101.92,101.95,36040.0,87.3555,87.3898,87.347,87.3727,36040.0
2016-03-15 13:15:00,101.95,101.97,101.95,101.97,18755.0,87.3727,87.3898,87.3727,87.3898,18755.0
2016-03-15 13:20:00,101.97,102.04,101.97,102.03,35857.0,87.3898,87.4498,87.3898,87.4412,35857.0
2016-03-15 13:25:00,102.03,102.09,102.02,102.06,24913.0,87.4412,87.4927,87.4327,87.467,24913.0
2016-03-15 13:30:00,102.08,102.17,102.08,102.13,16820.0,87.4841,87.5612,87.4841,87.5269,16820.0
2016-03-15 13:35:00,102.13,102.15,102.08,102.11,39668.0,87.5269,87.5441,87.4841,87.5098,39668.0
2016-03-15 13:40:00,102.11,102.14,102.09,102.13,29329.0,87.5098,87.5355,87.4927,87.5269,29329.0
2016-03-15 13:45:00,102.12,102.12,102.07,102.09,28571.0,87.5184,87.5184,87.4755,87.4927,28571.0
2016-03-15 13:50:00,102.09,102.15,102.07,102.15,13243.0,87.4927,87.5441,87.4755,87.5441,13243.0
2016-03-15 13:55:00,102.16,102.17,102.11,102.14,19309.0,87.5527,87.5612,87.5098,87.5355,19309.0
2016-03-15 14:00:00,102.16,102.17,102.09,102.1,20852.0,87.5527,87.5612,87.4927,87.5012,20852.0
2016-03-15 14:05:00,102.11,102.13,102.08,102.12,24137.0,87.5098,87.5269,87.4841,87.5184,24137.0
2016-03-15 14:10:00,102.12,102.21,102.11,102.2,23151.0,87.5184,87.5955,87.5098,87.5869,23151.0
2016-03-15 14:15:00,102.21,102.24,102.19,102.2,18400.0,87.5955,87.6212,87.5784,87.5869,18400.0
2016-03-15 14:20:00,102.2,102.21,102.14,102.15,33007.0,87.5869,87.5955,87.5355,87.5441,33007.0
2016-03-15 14:25:00,102.14,102.16,102.12,102.14,23146.0,87.5355,87.5527,87.5184,87.5355,23146.0
2016-03-15 14:30:00,102.14,102.16,102.08,102.16,66403.0,87.5355,87.5527,87.4841,87.5527,66403.0
2016-03-15 14:35:00,102.16,102.17,102.12,102.14,73487.0,87.5527,87.5612,87.5184,87.5355,73487.0
2016-03-15 14:40:00,102.14,102.15,102.06,102.08,28752.0,87.5355,87.5441,87.467,87.4841,28752.0
2016-03-15 14:45:00,102.08,102.09,102.03,102.05,13804.0,87.4841,87.4927,87.4412,87.4584,13804.0
2016-03-15 14:50:00,102.04,102.06,102.03,102.03,26775.0,87.4498,87.467,87.4412,87.4412,26775.0
2016-03-15 14:55:00,102.03,102.04,101.99,102.03,32547.0,87.4412,87.4498,87.407,87.4412,32547.0
2016-03-15 15:00:00,102.03,102.08,102.01,102.05,24823.0,87.4412,87.4841,87.4241,87.4584,24823.0
2016-03-15 15:05:00,102.04,102.06,102.0,102.05,87407.0,87.4498,87.467,87.4155,87.4584,87407.0
2016-03-15 15:10:00,102.04,102.16,102.04,102.14,48967.0,87.4498,87.5527,87.4498,87.5355,48967.0
2016-03-15 15:15:00,102.15,102.2,102.14,102.2,30605.0,87.5441,87.5869,87.5355,87.5869,30605.0
2016-03-15 15:20:00,102.2,102.26,102.16,102.19,29915.0,87.5869,87.6384,87.5527,87.5784,29915.0
2016-03-15 15:25:00,102.19,102.21,102.17,102.2,102451.0,87.5784,87.5955,87.5612,87.5869,102451.0
2016-03-15 15:30:00,102.2,102.2,102.12,102.16,42981.0,87.5869,87.5869,87.5184,87.5527,42981.0
2016-03-15 15:35:00,102.16,102.18,102.1,102.12,34773.0,87.5527,87.5698,87.5012,87.5184,34773.0
2016-03-15 15:40:00,102.12,102.17,102.09,102.1,47965.0,87.5184,87.5612,87.4927,87.5012,47965.0
2016-03-15 15:45:00,102.1,102.13,102.07,102.09,28061.0,87.5012,87.5269,87.4755,87.4927,28061.0
2016-03-15 15:50:00,102.09,102.15,102.07,102.14,47414.0,87.4927,87.5441,87.4755,87.5355,47414.0
2016-03-15 15:55:00,102.15,102.23,102.15,102.23,51168.0,87.5441,87.6126,87.5441,87.6126,51168.0
2016-03-16 09:30:00,101.99,102.08,101.91,102.04,45739.0,87.407,87.4841,87.3384,87.4498,45739.0
2016-03-16 09:35:00,102.06,102.23,102.02,102.21,32948.0,87.467,87.6126,87.4327,87.5955,32948.0
2016-03-16 09:40:00,102.19,102.21,102.14,102.18,23277.0,87.5784,87.5955,87.5355,87.5698,23277.0
2016-03-16 09:45:00,102.19,102.28,102.14,102.28,53044.0,87.5784,87.6555,87.5355,87.6555,53044.0
2016-03-16 09:50:00,102.27,102.37,102.27,102.29,69965.0,87.6469,87.7326,87.6469,87.6641,69965.0
2016-03-16 09:55:00,102.28,102.3,102.25,102.27,20581.0,87.6555,87.6726,87.6298,87.6469,20581.0
2016-03-16 10:00:00,102.27,102.32,102.25,102.27,11862.0,87.6469,87.6898,87.6298,87.6469,11862.0
2016-03-16 10:05:00,102.25,102.32,102.24,102.31,15311.0,87.6298,87.6898,87.6212,87.6812,15311.0
2016-03-16 10:10:00,102.32,102.36,102.27,102.36,25609.0,87.6898,87.7241,87.6469,87.7241,25609.0
2016-03-16 10:15:00,102.37,102.37,102.29,102.32,38927.0,87.7326,87.7326,87.6641,87.6898,38927.0
2016-03-16 10:20:00,102.32,102.35,102.28,102.29,27279.0,87.6898,87.7155,87.6555,87.6641,27279.0
2016-03-16 10:25:00,102.3,102.32,102.25,102.26,25371.0,87.6726,87.6898,87.6298,87.6384,25371.0
2016-03-16 10:30:00,102.28,102.35,102.23,102.24,71125.0,87.6555,87.7155,87.6126,87.6212,71125.0
2016-03-16 10:35:00,102.24,102.41,102.23,102.37,124620.0,87.6212,87.7669,87.6126,87.7326,124620.0
2016-03-16 10:40:00,102.38,102.46,102.37,102.46,22516.0,87.7412,87.8098,87.7326,87.8098,22516.0
2016-03-16 10:45:00,102.47,102.47,102.39,102.41,18002.0,87.8183,87.8183,87.7498,87.7669,18002.0
2016-03-16 10:50:00,102.4,102.42,102.35,102.37,16473.0,87.7583,87.7755,87.7155,87.7326,16473.0
2016-03-16 10:55:00,102.38,102.39,102.35,102.39,29196.0,87.7412,87.7498,87.7155,87.7498,29196.0
2016-03-16 11:00:00,102.38,102.4,102.36,102.4,20269.0,87.7412,87.7583,87.7241,87.7583,20269.0
2016-03-16 11:05:00,102.39,102.42,102.35,102.42,15673.0,87.7498,87.7755,87.7155,87.7755,15673.0
2016-03-16 11:10:00,102.42,102.44,102.37,102.37,24005.0,87.7755,87.7926,87.7326,87.7326,24005.0
2016-03-16 11:15:00,102.37,102.41,102.34,102.4,27385.0,87.7326,87.7669,87.7069,87.7583,27385.0
2016-03-16 11:20:00,102.4,102.44,102.38,102.38,12171.0,87.7583,87.7926,87.7412,87.7412,12171.0
2016-03-16 11:25:00,102.39,102.39,102.33,102.35,48448.0,87.7498,87.7498,87.6983,87.7155,48448.0
2016-03-16 11:30:00,102.35,102.4,102.34,102.39,14526.0,87.7155,87.7583,87.7069,87.7498,14526.0
2016-03-16 11:35:00,102.38,102.4,102.34,102.37,58834.0,87.7412,87.7583,87.7069,87.7326,58834.0
2016-03-16 11:40:00,102.38,102.4,102.34,102.35,16077.0,87.7412,87.7583,87.7069,87.7155,16077.0
2016-03-16 11:45:00,102.35,102.39,102.34,102.35,19774.0,87.7155,87.7498,87.7069,87.7155,19774.0
2016-03-16 11:50:00,102.34,102.34,102.28,102.31,9646.0,87.7069,87.7069,87.6555,87.6812,9646.0
2016-03-16 11:55:00,102.31,102.32,102.25,102.27,11475.0,87.6812,87.6898,87.6298,87.6469,11475.0
2016-03-16 12:00:00,102.28,102.33,102.28,102.3,12531.0,87.6555,87.6983,87.6555,87.6726,12531.0
2016-03-16 12:05:00,102.29,102.35,102.27,102.33,36116.0,87.6641,87.7155,87.6469,87.6983,36116.0
2016-03-16 12:10:00,102.33,102.37,102.31,102.34,14077.0,87.6983,87.7326,87.6812,87.7069,14077.0
2016-03-16 12:15:00,102.35,102.37,102.33,102.33,12281.0,87.7155,87.7326,87.6983,87.6983,12281.0
2016-03-16 12:20:00,102.34,102.36,102.32,102.34,12549.0,87.7069,87.7241,87.6898,87.7069,12549.0
2016-03-16 12:25:00,102.34,102.35,102.3,102.32,21154.0,87.7069,87.7155,87.6726,87.6898,21154.0
2016-03-16 12:30:00,102.31,102.33,102.29,102.32,16867.0,87.6812,87.6983,87.6641,87.6898,16867.0
2016-03-16 12:35:00,102.32,102.32,102.26,102.26,13366.0,87.6898,87.6898,87.6384,87.6384,13366.0
2016-03-16 12:40:00,102.27,102.28,102.18,102.2,13155.0,87.6469,87.6555,87.5698,87.5869,13155.0
2016-03-16 12:45:00,102.21,102.21,102.14,102.17,21983.0,87.5955,87.5955,87.5355,87.5612,21983.0
2016-03-16 12:50:00,102.16,102.17,102.13,102.14,18114.0,87.5527,87.5612,87.5269,87.5355,18114.0
2016-03-16 12:55:00,102.13,102.16,102.11,102.15,22100.0,87.5269,87.5527,87.5098,87.5441,22100.0
2016-03-16 13:00:00,102.14,102.19,102.12,102.12,12912.0,87.5355,87.5784,87.5184,87.5184,12912.0
2016-03-16 13:05:00,102.13,102.13,102.08,102.09,10046.0,87.5269,87.5269,87.4841,87.4927,10046.0
2016-03-16 13:10:00,102.09,102.11,102.0,102.02,16492.0,87.4927,87.5098,87.4155,87.4327,16492.0
2016-03-16 13:15:00,102.02,102.06,101.95,102.05,15782.0,87.4327,87.467,87.3727,87.4584,15782.0
2016-03-16 13:20:00,102.05,102.07,102.01,102.07,11412.0,87.4584,87.4755,87.4241,87.4755,11412.0
2016-03-16 13:25:00,102.06,102.08,102.01,102.02,13800.0,87.467,87.4841,87.4241,87.4327,13800.0
2016-03-16 13:30:00,102.02,102.02,101.98,102.01,21977.0,87.4327,87.4327,87.3984,87.4241,21977.0
2016-03-16 13:35:00,102.0,102.06,101.97,102.06,33717.0,87.4155,87.467,87.3898,87.467,33717.0
2016-03-16 13:40:00,102.06,102.14,102.06,102.09,31157.0,87.467,87.5355,87.467,87.4927,31157.0
2016-03-16 13:45:00,102.09,102.11,102.04,102.06,14254.0,87.4927,87.5098,87.4498,87.467,14254.0
2016-03-16 13:50:00,102.07,102.09,102.03,102.04,18901.0,87.4755,87.4927,87.4412,87.4498,18901.0
2016-03-16 13:55:00,102.04,102.1,102.02,102.1,15649.0,87.4498,87.5012,87.4327,87.5012,15649.0
2016-03-16 14:00:00,102.13,102.73,102.11,102.55,109662.0,87.5269,88.0412,87.5098,87.8869,109662.0
2016-03-16 14:05:00,102.56,102.65,102.39,102.49,70316.0,87.8955,87.9726,87.7498,87.8355,70316.0
2016-03-16 14:10:00,102.47,102.48,102.2,102.22,51881.0,87.8183,87.8269,87.5869,87.6041,51881.0
2016-03-16 14:15:00,102.24,102.38,102.23,102.3,40053.0,87.6212,87.7412,87.6126,87.6726,40053.0
2016-03-16 14:20:00,102.28,102.57,102.26,102.51,64391.0,87.6555,87.904,87.6384,87.8526,64391.0
2016-03-16 14:25:00,102.52,102.79,102.51,102.75,122824.0,87.8612,88.0926,87.8526,88.0583,122824.0
2016-03-16 14:30:00,102.76,102.85,102.67,102.69,62952.0,88.0669,88.144,87.9897,88.0069,62952.0
2016-03-16 14:35:00,102.7,102.76,102.57,102.73,87547.0,88.0154,88.0669,87.904,88.0412,87547.0
2016-03-16 14:40:00,102.72,102.99,102.72,102.97,62033.0,88.0326,88.264,88.0326,88.2468,62033.0
2016-03-16 14:45:00,102.99,103.05,102.94,102.97,30528.0,88.264,88.3154,88.2211,88.2468,30528.0
2016-03-16 14:50:00,102.97,103.0,102.86,102.89,54749.0,88.2468,88.2725,88.1526,88.1783,54749.0
2016-03-16 14:55:00,102.89,102.89,102.58,102.59,35868.0,88.1783,88.1783,87.9126,87.9212,35868.0
2016-03-16 15:00:00,102.59,102.82,102.57,102.8,78495.0,87.9212,88.1183,87.904,88.1011,78495.0
2016-03-16 15:05:00,102.8,102.88,102.75,102.86,55454.0,88.1011,88.1697,88.0583,88.1526,55454.0
2016-03-16 15:10:00,102.86,102.96,102.77,102.91,84208.0,88.1526,88.2383,88.0754,88.1954,84208.0
2016-03-16 15:15:00,102.91,103.0,102.87,102.92,90928.0,88.1954,88.2725,88.1611,88.204,90928.0
2016-03-16 15:20:00,102.92,102.92,102.72,102.8,55304.0,88.204,88.204,88.0326,88.1011,55304.0
2016-03-16 15:25:00,102.81,102.95,102.78,102.92,37592.0,88.1097,88.2297,88.084,88.204,37592.0
2016-03-16 15:30:00,102.93,102.96,102.85,102.94,48744.0,88.2126,88.2383,88.144,88.2211,48744.0
2016-03-16 15:35:00,102.94,103.09,102.92,103.07,51767.0,88.2211,88.3497,88.204,88.3325,51767.0
2016-03-16 15:40:00,103.09,103.09,102.96,102.96,39835.0,88.3497,88.3497,88.2383,88.2383,39835.0
2016-03-16 15:45:00,102.97,103.0,102.94,102.99,44049.0,88.2468,88.2725,88.2211,88.264,44049.0
2016-03-16 15:50:00,102.98,103.0,102.87,102.87,41342.0,88.2554,88.2725,88.1611,88.1611,41342.0
2016-03-16 15:55:00,102.88,102.91,102.81,102.89,74059.0,88.1697,88.1954,88.1097,88.1783,74059.0
2016-03-17 09:30:00,102.87,102.94,102.77,102.93,50973.0,88.1611,88.2211,88.0754,88.2126,50973.0
2016-03-17 09:35:00,102.91,102.91,102.77,102.77,24936.0,88.1954,88.1954,88.0754,88.0754,24936.0
2016-03-17 09:40:00,102.77,102.77,102.6,102.62,17608.0,88.0754,88.0754,87.9297,87.9469,17608.0
2016-03-17 09:45:00,102.64,102.7,102.63,102.7,6973.0,87.964,88.0154,87.9555,88.0154,6973.0
2016-03-17 09:50:00,102.7,102.75,102.63,102.69,15458.0,88.0154,88.0583,87.9555,88.0069,15458.0
2016-03-17 09:55:00,102.72,102.75,102.68,102.72,5847.0,88.0326,88.0583,87.9983,88.0326,5847.0
2016-03-17 10:00:00,102.73,102.76,102.61,102.74,22868.0,88.0412,88.0669,87.9383,88.0497,22868.0
2016-03-17 10:05:00,102.74,102.82,102.74,102.78,23737.0,88.0497,88.1183,88.0497,88.084,23737.0
2016-03-17 10:10:00,102.78,102.79,102.71,102.78,14434.0,88.084,88.0926,88.024,88.084,14434.0
2016-03-17 10:15:00,102.79,102.8,102.68,102.71,14082.0,88.0926,88.1011,87.9983,88.024,14082.0
2016-03-17 10:20:00,102.7,102.76,102.65,102.72,41109.0,88.0154,88.0669,87.9726,88.0326,41109.0
2016-03-17 10:25:00,102.71,102.85,102.67,102.84,38734.0,88.024,88.144,87.9897,88.1354,38734.0
2016-03-17 10:30:00,102.82,102.9,102.81,102.85,29736.0,88.1183,88.1868,88.1097,88.144,29736.0
2016-03-17 10:35:00,102.85,103.0,102.85,102.99,22974.0,88.144,88.2725,88.144,88.264,22974.0
2016-03-17 10:40:00,103.0,103.05,102.98,103.03,15903.0,88.2725,88.3154,88.2554,88.2983,15903.0
2016-03-17 10:45:00,103.03,103.09,102.99,103.05,20187.0,88.2983,88.3497,88.264,88.3154,20187.0
2016-03-17 10:50:00,103.04,103.11,103.04,103.07,17001.0,88.3068,88.3668,88.3068,88.3325,17001.0
2016-03-17 10:55:00,103.07,103.18,103.06,103.16,51828.0,88.3325,88.4268,88.324,88.4097,51828.0
2016-03-17 11:00:00,103.16,103.19,103.09,103.1,12887.0,88.4097,88.4354,88.3497,88.3582,12887.0
2016-03-17 11:05:00,103.1,103.13,103.08,103.13,17647.0,88.3582,88.384,88.3411,88.384,17647.0
2016-03-17 11:10:00,103.13,103.19,103.12,103.18,26562.0,88.384,88.4354,88.3754,88.4268,26562.0
2016-03-17 11:15:00,103.2,103.24,103.18,103.18,17750.0,88.4439,88.4782,88.4268,88.4268,17750.0
2016-03-17 11:20:00,103.2,103.24,103.16,103.23,19114.0,88.4439,88.4782,88.4097,88.4697,19114.0
2016-03-17 11:25:00,103.23,103.29,103.19,103.22,27364.0,88.4697,88.5211,88.4354,88.4611,27364.0
2016-03-17 11:30:00,103.25,103.26,103.21,103.24,102010.0,88.4868,88.4954,88.4525,88.4782,102010.0
2016-03-17 11:35:00,103.24,103.26,103.18,103.19,16842.0,88.4782,88.4954,88.4268,88.4354,16842.0
2016-03-17 11:40:00,103.19,103.19,103.13,103.14,30682.0,88.4354,88.4354,88.384,88.3925,30682.0
2016-03-17 11:45:00,103.14,103.23,103.13,103.23,21521.0,88.3925,88.4697,88.384,88.4697,21521.0
2016-03-17 11:50:00,103.2,103.24,103.18,103.23,78818.0,88.4439,88.4782,88.4268,88.4697,78818.0
2016-03-17 11:55:00,103.24,103.26,103.18,103.25,62419.0,88.4782,88.4954,88.4268,88.4868,62419.0
2016-03-17 12:00:00,103.25,103.25,103.18,103.21,27978.0,88.4868,88.4868,88.4268,88.4525,27978.0
2016-03-17 12:05:00,103.2,103.23,103.18,103.21,12109.0,88.4439,88.4697,88.4268,88.4525,12109.0
2016-03-17 12:10:00,103.2,103.25,103.2,103.23,12862.0,88.4439,88.4868,88.4439,88.4697,12862.0
2016-03-17 12:15:00,103.22,103.25,103.21,103.24,11385.0,88.4611,88.4868,88.4525,88.4782,11385.0
2016-03-17 12:20:00,103.24,103.38,103.24,103.35,197189.0,88.4782,88.5982,88.4782,88.5725,197189.0
2016-03-17 12:25:00,103.35,103.46,103.34,103.46,26200.0,88.5725,88.6668,88.5639,88.6668,26200.0
2016-03-17 12:30:00,103.46,103.56,103.45,103.52,33835.0,88.6668,88.7525,88.6582,88.7182,33835.0
2016-03-17 12:35:00,103.53,103.57,103.51,103.52,16177.0,88.7268,88.761,88.7096,88.7182,16177.0
2016-03-17 12:40:00,103.51,103.53,103.5,103.53,25442.0,88.7096,88.7268,88.7011,88.7268,25442.0
2016-03-17 12:45:00,103.52,103.53,103.48,103.49,15435.0,88.7182,88.7268,88.6839,88.6925,15435.0
2016-03-17 12:50:00,103.5,103.5,103.46,103.5,13156.0,88.7011,88.7011,88.6668,88.7011,13156.0
2016-03-17 12:55:00,103.51,103.55,103.5,103.52,13125.0,88.7096,88.7439,88.7011,88.7182,13125.0
2016-03-17 13:00:00,103.53,103.58,103.52,103.54,18899.0,88.7268,88.7696,88.7182,88.7353,18899.0
2016-03-17 13:05:00,103.54,103.58,103.48,103.49,41769.0,88.7353,88.7696,88.6839,88.6925,41769.0
2016-03-17 13:10:00,103.5,103.5,103.41,103.42,16723.0,88.7011,88.7011,88.6239,88.6325,16723.0
2016-03-17 13:15:00,103.43,103.44,103.38,103.39,11810.0,88.6411,88.6496,88.5982,88.6068,11810.0
2016-03-17 13:20:00,103.38,103.45,103.38,103.45,18511.0,88.5982,88.6582,88.5982,88.6582,18511.0
2016-03-17 13:25:00,103.44,103.53,103.44,103.47,21184.0,88.6496,88.7268,88.6496,88.6753,21184.0
2016-03-17 13:30:00,103.46,103.51,103.42,103.5,21766.0,88.6668,88.7096,88.6325,88.7011,21766.0
2016-03-17 13:35:00,103.5,103.61,103.49,103.6,29030.0,88.7011,88.7953,88.6925,88.7868,29030.0
2016-03-17 13:40:00,103.59,103.64,103.58,103.63,31557.0,88.7782,88.821,88.7696,88.8125,31557.0
2016-03-17 13:45:00,103.63,103.68,103.6,103.66,27457.0,88.8125,88.8553,88.7868,88.8382,27457.0
2016-03-17 13:50:00,103.66,103.69,103.65,103.69,9823.0,88.8382,88.8639,88.8296,88.8639,9823.0
2016-03-17 13:55:00,103.68,103.73,103.64,103.73,46648.0,88.8553,88.8982,88.821,88.8982,46648.0
2016-03-17 14:00:00,103.72,103.72,103.66,103.72,30373.0,88.8896,88.8896,88.8382,88.8896,30373.0
2016-03-17 14:05:00,103.72,103.76,103.69,103.74,164564.0,88.8896,88.9239,88.8639,88.9067,164564.0
2016-03-17 14:10:00,103.75,103.84,103.74,103.84,39383.0,88.9153,88.9924,88.9067,88.9924,39383.0
2016-03-17 14:15:00,103.83,103.92,103.82,103.87,140938.0,88.9839,89.061,88.9753,89.0181,140938.0
2016-03-17 14:20:00,103.87,103.92,103.8,103.82,29760.0,89.0181,89.061,88.9582,88.9753,29760.0
2016-03-17 14:25:00,103.83,103.83,103.76,103.78,41086.0,88.9839,88.9839,88.9239,88.941,41086.0
2016-03-17 14:30:00,103.76,103.79,103.74,103.76,45134.0,88.9239,88.9496,88.9067,88.9239,45134.0
2016-03-17 14:35:00,103.76,103.78,103.69,103.7,24676.0,88.9239,88.941,88.8639,88.8725,24676.0
2016-03-17 14:40:00,103.69,103.76,103.68,103.72,29415.0,88.8639,88.9239,88.8553,88.8896,29415.0
2016-03-17 14:45:00,103.72,103.75,103.67,103.75,35248.0,88.8896,88.9153,88.8467,88.9153,35248.0
2016-03-17 14:50:00,103.74,103.78,103.74,103.78,21768.0,88.9067,88.941,88.9067,88.941,21768.0
2016-03-17 14:55:00,103.76,103.78,103.64,103.65,49399.0,88.9239,88.941,88.821,88.8296,49399.0
2016-03-17 15:00:00,103.65,103.77,103.65,103.77,62050.0,88.8296,88.9324,88.8296,88.9324,62050.0
2016-03-17 15:05:00,103.78,103.79,103.72,103.73,83501.0,88.941,88.9496,88.8896,88.8982,83501.0
2016-03-17 15:10:00,103.73,103.76,103.69,103.7,36884.0,88.8982,88.9239,88.8639,88.8725,36884.0
2016-03-17 15:15:00,103.7,103.71,103.64,103.64,67251.0,88.8725,88.881,88.821,88.821,67251.0
2016-03-17 15:20:00,103.64,103.77,103.63,103.77,46672.0,88.821,88.9324,88.8125,88.9324,46672.0
2016-03-17 15:25:00,103.77,103.85,103.76,103.82,73767.0,88.9324,89.001,88.9239,88.9753,73767.0
2016-03-17 15:30:00,103.83,103.86,103.75,103.82,90300.0,88.9839,89.0096,88.9153,88.9753,90300.0
2016-03-17 15:35:00,103.81,103.9,103.78,103.89,66018.0,88.9667,89.0439,88.941,89.0353,66018.0
2016-03-17 15:40:00,103.89,103.9,103.8,103.84,65238.0,89.0353,89.0439,88.9582,88.9924,65238.0
2016-03-17 15:45:00,103.83,103.83,103.72,103.73,80271.0,88.9839,88.9839,88.8896,88.8982,80271.0
2016-03-17 15:50:00,103.73,103.76,103.66,103.66,59420.0,88.8982,88.9239,88.8382,88.8382,59420.0
2016-03-17 15:55:00,103.65,103.72,103.61,103.65,68110.0,88.8296,88.8896,88.7953,88.8296,68110.0
2016-03-18 09:30:00,103.95,103.98,103.88,103.91,139641.0,89.0867,89.1124,89.0267,89.0524,139641.0
2016-03-18 09:35:00,103.94,104.1,103.93,104.08,124633.0,89.0781,89.2153,89.0696,89.1981,124633.0
2016-03-18 09:40:00,104.07,104.13,103.93,103.93,28265.0,89.1896,89.241,89.0696,89.0696,28265.0
2016-03-18 09:45:00,103.93,103.98,103.87,103.89,24846.0,89.0696,89.1124,89.0181,89.0353,24846.0
2016-03-18 09:50:00,103.9,104.05,103.9,104.01,29612.0,89.0439,89.1724,89.0439,89.1381,29612.0
2016-03-18 09:55:00,104.0,104.08,104.0,104.07,16403.0,89.1296,89.1981,89.1296,89.1896,16403.0
2016-03-18 10:00:00,104.07,104.13,104.04,104.09,33915.0,89.1896,89.241,89.1638,89.2067,33915.0
2016-03-18 10:05:00,104.09,104.13,104.0,104.1,18067.0,89.2067,89.241,89.1296,89.2153,18067.0
2016-03-18 10:10:00,104.1,104.22,104.09,104.17,44818.0,89.2153,89.3181,89.2067,89.2753,44818.0
2016-03-18 10:15:00,104.16,104.2,104.06,104.07,15969.0,89.2667,89.301,89.181,89.1896,15969.0
2016-03-18 10:20:00,104.06,104.13,104.05,104.1,54808.0,89.181,89.241,89.1724,89.2153,54808.0
2016-03-18 10:25:00,104.1,104.1,104.01,104.03,21192.0,89.2153,89.2153,89.1381,89.1553,21192.0
2016-03-18 10:30:00,104.03,104.16,104.02,104.13,272186.0,89.1553,89.2667,89.1467,89.241,272186.0
2016-03-18 10:35:00,104.14,104.14,103.96,103.99,174078.0,89.2495,89.2495,89.0953,89.121,174078.0
2016-03-18 10:40:00,103.99,104.09,103.99,104.07,27482.0,89.121,89.2067,89.121,89.1896,27482.0
2016-03-18 10:45:00,104.08,104.14,104.05,104.05,23588.0,89.1981,89.2495,89.1724,89.1724,23588.0
2016-03-18 10:50:00,104.05,104.11,104.03,104.09,13238.0,89.1724,89.2238,89.1553,89.2067,13238.0
2016-03-18 10:55:00,104.11,104.14,104.09,104.12,26012.0,89.2238,89.2495,89.2067,89.2324,26012.0
2016-03-18 11:00:00,104.12,104.25,104.12,104.22,25204.0,89.2324,89.3438,89.2324,89.3181,25204.0
2016-03-18 11:05:00,104.21,104.27,104.2,104.22,22013.0,89.3095,89.361,89.301,89.3181,22013.0
2016-03-18 11:10:00,104.23,104.27,104.18,104.18,31456.0,89.3267,89.361,89.2838,89.2838,31456.0
2016-03-18 11:15:00,104.2,104.28,104.17,104.27,12165.0,89.301,89.3695,89.2753,89.361,12165.0
2016-03-18 11:20:00,104.27,104.27,104.22,104.24,18800.0,89.361,89.361,89.3181,89.3352,18800.0
2016-03-18 11:25:00,104.24,104.24,104.12,104.13,33050.0,89.3352,89.3352,89.2324,89.241,33050.0
2016-03-18 11:30:00,104.13,104.18,104.11,104.15,22782.0,89.241,89.2838,89.2238,89.2581,22782.0
2016-03-18 11:35:00,104.14,104.19,104.12,104.13,91855.0,89.2495,89.2924,89.2324,89.241,91855.0
2016-03-18 11:40:00,104.13,104.18,104.07,104.07,17209.0,89.241,89.2838,89.1896,89.1896,17209.0
2016-03-18 11:45:00,104.08,104.13,104.07,104.1,13843.0,89.1981,89.241,89.1896,89.2153,13843.0
2016-03-18 11:50:00,104.1,104.13,104.05,104.08,55060.0,89.2153,89.241,89.1724,89.1981,55060.0
2016-03-18 11:55:00,104.08,104.14,104.07,104.14,19326.0,89.1981,89.2495,89.1896,89.2495,19326.0
2016-03-18 12:00:00,104.14,104.18,104.12,104.18,15492.0,89.2495,89.2838,89.2324,89.2838,15492.0
2016-03-18 12:05:00,104.19,104.2,104.13,104.14,5662.0,89.2924,89.301,89.241,89.2495,5662.0
2016-03-18 12:10:00,104.14,104.18,104.12,104.16,6777.0,89.2495,89.2838,89.2324,89.2667,6777.0
2016-03-18 12:15:00,104.16,104.18,104.09,104.18,8078.0,89.2667,89.2838,89.2067,89.2838,8078.0
2016-03-18 12:20:00,104.17,104.23,104.17,104.23,11922.0,89.2753,89.3267,89.2753,89.3267,11922.0
2016-03-18 12:25:00,104.23,104.24,104.18,104.19,13559.0,89.3267,89.3352,89.2838,89.2924,13559.0
2016-03-18 12:30:00,104.18,104.18,104.08,104.09,25046.0,89.2838,89.2838,89.1981,89.2067,25046.0
2016-03-18 12:35:00,104.08,104.13,104.08,104.13,9018.0,89.1981,89.241,89.1981,89.241,9018.0
2016-03-18 12:40:00,104.13,104.13,104.07,104.08,21063.0,89.241,89.241,89.1896,89.1981,21063.0
2016-03-18 12:45:00,104.07,104.12,104.06,104.09,12601.0,89.1896,89.2324,89.181,89.2067,12601.0
2016-03-18 12:50:00,104.09,104.14,104.08,104.11,9457.0,89.2067,89.2495,89.1981,89.2238,9457.0
2016-03-18 12:55:00,104.12,104.15,104.11,104.13,11335.0,89.2324,89.2581,89.2238,89.241,11335.0
2016-03-18 13:00:00,104.13,104.15,104.03,104.04,82978.0,89.241,89.2581,89.1553,89.1638,82978.0
2016-03-18 13:05:00,104.06,104.11,104.02,104.03,23620.0,89.181,89.2238,89.1467,89.1553,23620.0
2016-03-18 13:10:00,104.02,104.04,103.95,103.95,55627.0,89.1467,89.1638,89.0867,89.0867,55627.0
2016-03-18 13:15:00,103.94,103.97,103.88,103.88,24587.0,89.0781,89.1039,89.0267,89.0267,24587.0
2016-03-18 13:20:00,103.9,103.95,103.89,103.95,7201.0,89.0439,89.0867,89.0353,89.0867,7201.0
2016-03-18 13:25:00,103.94,103.96,103.91,103.96,50225.0,89.0781,89.0953,89.0524,89.0953,50225.0
2016-03-18 13:30:00,103.96,103.97,103.83,103.84,23375.0,89.0953,89.1039,88.9839,88.9924,23375.0
2016-03-18 13:35:00,103.85,103.87,103.8,103.84,20788.0,89.001,89.0181,88.9582,88.9924,20788.0
2016-03-18 13:40:00,103.83,103.91,103.81,103.89,16145.0,88.9839,89.0524,88.9667,89.0353,16145.0
2016-03-18 13:45:00,103.92,103.97,103.9,103.96,10348.0,89.061,89.1039,89.0439,89.0953,10348.0
2016-03-18 13:50:00,103.96,104.0,103.95,103.96,183592.0,89.0953,89.1296,89.0867,89.0953,183592.0
2016-03-18 13:55:00,103.98,104.0,103.93,103.98,13184.0,89.1124,89.1296,89.0696,89.1124,13184.0
2016-03-18 14:00:00,103.98,104.02,103.98,103.99,10857.0,89.1124,89.1467,89.1124,89.121,10857.0
2016-03-18 14:05:00,103.98,104.03,103.97,103.97,21304.0,89.1124,89.1553,89.1039,89.1039,21304.0
2016-03-18 14:10:00,103.97,104.04,103.97,103.99,11149.0,89.1039,89.1638,89.1039,89.121,11149.0
2016-03-18 14:15:00,103.98,104.0,103.93,104.0,47850.0,89.1124,89.1296,89.0696,89.1296,47850.0
2016-03-18 14:20:00,104.0,104.07,103.96,104.05,15769.0,89.1296,89.1896,89.0953,89.1724,15769.0
2016-03-18 14:25:00,104.06,104.07,103.98,103.99,35458.0,89.181,89.1896,89.1124,89.121,35458.0
2016-03-18 14:30:00,103.98,104.02,103.97,104.01,18355.0,89.1124,89.1467,89.1039,89.1381,18355.0
2016-03-18 14:35:00,104.01,104.05,103.98,104.04,10449.0,89.1381,89.1724,89.1124,89.1638,10449.0
2016-03-18 14:40:00,104.03,104.05,103.99,104.04,30611.0,89.1553,89.1724,89.121,89.1638,30611.0
2016-03-18 14:45:00,104.02,104.06,103.98,104.03,27478.0,89.1467,89.181,89.1124,89.1553,27478.0
2016-03-18 14:50:00,104.03,104.05,103.98,103.98,21899.0,89.1553,89.1724,89.1124,89.1124,21899.0
2016-03-18 14:55:00,103.99,103.99,103.94,103.96,23289.0,89.121,89.121,89.0781,89.0953,23289.0
2016-03-18 15:00:00,103.95,104.06,103.95,104.03,24721.0,89.0867,89.181,89.0867,89.1553,24721.0
2016-03-18 15:05:00,104.04,104.13,104.03,104.1,62910.0,89.1638,89.241,89.1553,89.2153,62910.0
2016-03-18 15:10:00,104.11,104.2,104.11,104.19,26377.0,89.2238,89.301,89.2238,89.2924,26377.0
2016-03-18 15:15:00,104.2,104.23,104.15,104.17,22478.0,89.301,89.3267,89.2581,89.2753,22478.0
2016-03-18 15:20:00,104.16,104.21,104.15,104.19,14906.0,89.2667,89.3095,89.2581,89.2924,14906.0
2016-03-18 15:25:00,104.19,104.21,104.13,104.17,12576.0,89.2924,89.3095,89.241,89.2753,12576.0
2016-03-18 15:30:00,104.17,104.17,104.1,104.13,17538.0,89.2753,89.2753,89.2153,89.241,17538.0
2016-03-18 15:35:00,104.14,104.18,104.13,104.18,18808.0,89.2495,89.2838,89.241,89.2838,18808.0
2016-03-18 15:40:00,104.17,104.21,104.14,104.14,24050.0,89.2753,89.3095,89.2495,89.2495,24050.0
2016-03-18 15:45:00,104.16,104.2,104.11,104.15,47283.0,89.2667,89.301,89.2238,89.2581,47283.0
2016-03-18 15:50:00,104.14,104.17,104.12,104.12,26024.0,89.2495,89.2753,89.2324,89.2324,26024.0
2016-03-18 15:55:00,104.12,104.17,104.08,104.11,85277.0,89.2324,89.2753,89.1981,89.2238,85277.0
2016-03-21 09:30:00,103.98,104.07,103.92,104.04,118002.0,89.1124,89.1896,89.061,89.1638,118002.0
2016-03-21 09:35:00,104.03,104.09,103.98,104.09,28701.0,89.1553,89.2067,89.1124,89.2067,28701.0
2016-03-21 09:40:00,104.08,104.26,104.08,104.26,32598.0,89.1981,89.3524,89.1981,89.3524,32598.0
2016-03-21 09:45:00,104.27,104.27,104.14,104.21,370505.0,89.361,89.361,89.2495,89.3095,370505.0
2016-03-21 09:50:00,104.22,104.28,104.16,104.19,96612.0,89.3181,89.3695,89.2667,89.2924,96612.0
2016-03-21 09:55:00,104.19,104.29,104.18,104.2,19557.0,89.2924,89.3781,89.2838,89.301,19557.0
2016-03-21 10:00:00,104.19,104.24,104.1,104.1,71333.0,89.2924,89.3352,89.2153,89.2153,71333.0
2016-03-21 10:05:00,104.09,104.09,103.99,103.99,22798.0,89.2067,89.2067,89.121,89.121,22798.0
2016-03-21 10:10:00,103.98,103.98,103.9,103.9,21905.0,89.1124,89.1124,89.0439,89.0439,21905.0
2016-03-21 10:15:00,103.89,103.97,103.89,103.96,38107.0,89.0353,89.1039,89.0353,89.0953,38107.0
2016-03-21 10:20:00,103.96,104.01,103.91,104.01,46582.0,89.0953,89.1381,89.0524,89.1381,46582.0
2016-03-21 10:25:00,104.01,104.04,103.91,103.95,35308.0,89.1381,89.1638,89.0524,89.0867,35308.0
2016-03-21 10:30:00,103.93,103.93,103.84,103.91,27565.0,89.0696,89.0696,88.9924,89.0524,27565.0
2016-03-21 10:35:00,103.92,104.06,103.92,103.98,20571.0,89.061,89.181,89.061,89.1124,20571.0
2016-03-21 10:40:00,103.98,104.02,103.86,103.86,14185.0,89.1124,89.1467,89.0096,89.0096,14185.0
2016-03-21 10:45:00,103.84,103.91,103.8,103.87,12696.0,88.9924,89.0524,88.9582,89.0181,12696.0
2016-03-21 10:50:00,103.87,103.91,103.84,103.85,24226.0,89.0181,89.0524,88.9924,89.001,24226.0
2016-03-21 10:55:00,103.85,103.89,103.83,103.85,18901.0,89.001,89.0353,88.9839,89.001,18901.0
2016-03-21 11:00:00,103.86,103.93,103.85,103.93,20699.0,89.0096,89.0696,89.001,89.0696,20699.0
2016-03-21 11:05:00,103.91,103.97,103.9,103.94,16549.0,89.0524,89.1039,89.0439,89.0781,16549.0
2016-03-21 11:10:00,103.95,103.97,103.92,103.93,17276.0,89.0867,89.1039,89.061,89.0696,17276.0
2016-03-21 11:15:00,103.94,104.13,103.94,104.13,63619.0,89.0781,89.241,89.0781,89.241,63619.0
2016-03-21 11:20:00,104.12,104.17,104.11,104.16,21819.0,89.2324,89.2753,89.2238,89.2667,21819.0
2016-03-21 11:25:00,104.17,104.19,104.12,104.13,14238.0,89.2753,89.2924,89.2324,89.241,14238.0
2016-03-21 11:30:00,104.15,104.23,104.14,104.19,12392.0,89.2581,89.3267,89.2495,89.2924,12392.0
2016-03-21 11:35:00,104.2,104.2,104.14,104.18,8664.0,89.301,89.301,89.2495,89.2838,8664.0
2016-03-21 11:40:00,104.17,104.17,104.09,104.15,7461.0,89.2753,89.2753,89.2067,89.2581,7461.0
2016-03-21 11:45:00,104.15,104.17,104.06,104.09,12875.0,89.2581,89.2753,89.181,89.2067,12875.0
2016-03-21 11:50:00,104.13,104.13,104.08,104.12,8414.0,89.241,89.241,89.1981,89.2324,8414.0
2016-03-21 11:55:00,104.15,104.17,104.08,104.08,10087.0,89.2581,89.2753,89.1981,89.1981,10087.0
2016-03-21 12:00:00,104.08,104.09,104.02,104.06,8905.0,89.1981,89.2067,89.1467,89.181,8905.0
2016-03-21 12:05:00,104.04,104.08,104.04,104.08,3992.0,89.1638,89.1981,89.1638,89.1981,3992.0
2016-03-21 12:10:00,104.08,104.13,104.08,104.08,13920.0,89.1981,89.241,89.1981,89.1981,13920.0
2016-03-21 12:15:00,104.1,104.11,103.98,104.02,14431.0,89.2153,89.2238,89.1124,89.1467,14431.0
2016-03-21 12:20:00,104.03,104.04,103.99,104.01,11769.0,89.1553,89.1638,89.121,89.1381,11769.0
2016-03-21 12:25:00,104.0,104.03,103.97,104.0,12804.0,89.1296,89.1553,89.1039,89.1296,12804.0
2016-03-21 12:30:00,104.02,104.04,104.0,104.03,16140.0,89.1467,89.1638,89.1296,89.1553,16140.0
2016-03-21 12:35:00,104.03,104.07,104.03,104.07,15767.0,89.1553,89.1896,89.1553,89.1896,15767.0
2016-03-21 12:40:00,104.06,104.06,103.95,103.97,42466.0,89.181,89.181,89.0867,89.1039,42466.0
2016-03-21 12:45:00,103.97,104.0,103.96,103.99,6066.0,89.1039,89.1296,89.0953,89.121,6066.0
2016-03-21 12:50:00,104.0,104.04,103.99,103.99,28902.0,89.1296,89.1638,89.121,89.121,28902.0
2016-03-21 12:55:00,103.99,104.07,103.99,104.06,13333.0,89.121,89.1896,89.121,89.181,13333.0
2016-03-21 13:00:00,104.06,104.1,104.05,104.09,12727.0,89.181,89.2153,89.1724,89.2067,12727.0
2016-03-21 13:05:00,104.09,104.1,104.03,104.07,13287.0,89.2067,89.2153,89.1553,89.1896,13287.0
2016-03-21 13:10:00,104.08,104.1,104.05,104.06,5402.0,89.1981,89.2153,89.1724,89.181,5402.0
2016-03-21 13:15:00,104.08,104.17,104.06,104.16,12995.0,89.1981,89.2753,89.181,89.2667,12995.0
2016-03-21 13:20:00,104.16,104.2,104.12,104.17,9566.0,89.2667,89.301,89.2324,89.2753,9566.0
2016-03-21 13:25:00,104.18,104.28,104.17,104.26,16392.0,89.2838,89.3695,89.2753,89.3524,16392.0
2016-03-21 13:30:00,104.27,104.27,104.21,104.21,29618.0,89.361,89.361,89.3095,89.3095,29618.0
2016-03-21 13:35:00,104.21,104.23,104.18,104.21,36870.0,89.3095,89.3267,89.2838,89.3095,36870.0
2016-03-21 13:40:00,104.19,104.22,104.16,104.21,7335.0,89.2924,89.3181,89.2667,89.3095,7335.0
2016-03-21 13:45:00,104.21,104.23,104.13,104.17,70458.0,89.3095,89.3267,89.241,89.2753,70458.0
2016-03-21 13:50:00,104.16,104.21,104.15,104.21,30992.0,89.2667,89.3095,89.2581,89.3095,30992.0
2016-03-21 13:55:00,104.22,104.24,104.17,104.23,7103.0,89.3181,89.3352,89.2753,89.3267,7103.0
2016-03-21 14:00:00,104.23,104.25,104.18,104.2,14059.0,89.3267,89.3438,89.2838,89.301,14059.0
2016-03-21 14:05:00,104.19,104.2,104.15,104.18,13527.0,89.2924,89.301,89.2581,89.2838,13527.0
2016-03-21 14:10:00,104.18,104.27,104.18,104.22,22583.0,89.2838,89.361,89.2838,89.3181,22583.0
2016-03-21 14:15:00,104.21,104.3,104.21,104.27,15465.0,89.3095,89.3867,89.3095,89.361,15465.0
2016-03-21 14:20:00,104.29,104.33,104.24,104.33,23216.0,89.3781,89.4124,89.3352,89.4124,23216.0
2016-03-21 14:25:00,104.29,104.3,104.25,104.29,36152.0,89.3781,89.3867,89.3438,89.3781,36152.0
2016-03-21 14:30:00,104.3,104.33,104.28,104.29,12325.0,89.3867,89.4124,89.3695,89.3781,12325.0
2016-03-21 14:35:00,104.3,104.34,104.25,104.34,6061.0,89.3867,89.4209,89.3438,89.4209,6061.0
2016-03-21 14:40:00,104.35,104.36,104.31,104.33,16188.0,89.4295,89.4381,89.3952,89.4124,16188.0
2016-03-21 14:45:00,104.34,104.34,104.24,104.26,17666.0,89.4209,89.4209,89.3352,89.3524,17666.0
2016-03-21 14:50:00,104.27,104.3,104.25,104.3,17821.0,89.361,89.3867,89.3438,89.3867,17821.0
2016-03-21 14:55:00,104.3,104.33,104.28,104.31,6340.0,89.3867,89.4124,89.3695,89.3952,6340.0
2016-03-21 15:00:00,104.32,104.34,104.24,104.25,62102.0,89.4038,89.4209,89.3352,89.3438,62102.0
2016-03-21 15:05:00,104.24,104.29,104.22,104.29,26150.0,89.3352,89.3781,89.3181,89.3781,26150.0
2016-03-21 15:10:00,104.29,104.29,104.25,104.27,31885.0,89.3781,89.3781,89.3438,89.361,31885.0
2016-03-21 15:15:00,104.27,104.28,104.2,104.22,21229.0,89.361,89.3695,89.301,89.3181,21229.0
2016-03-21 15:20:00,104.21,104.24,104.2,104.23,23963.0,89.3095,89.3352,89.301,89.3267,23963.0
2016-03-21 15:25:00,104.22,104.29,104.22,104.24,50854.0,89.3181,89.3781,89.3181,89.3352,50854.0
2016-03-21 15:30:00,104.24,104.25,104.13,104.18,51250.0,89.3352,89.3438,89.241,89.2838,51250.0
2016-03-21 15:35:00,104.19,104.21,104.15,104.15,23689.0,89.2924,89.3095,89.2581,89.2581,23689.0
2016-03-21 15:40:00,104.15,104.22,104.13,104.16,30678.0,89.2581,89.3181,89.241,89.2667,30678.0
2016-03-21 15:45:00,104.17,104.21,104.16,104.19,20993.0,89.2753,89.3095,89.2667,89.2924,20993.0
2016-03-21 15:50:00,104.19,104.23,104.18,104.19,20433.0,89.2924,89.3267,89.2838,89.2924,20433.0
2016-03-21 15:55:00,104.2,104.26,104.2,104.23,59513.0,89.301,89.3524,89.301,89.3267,59513.0
2016-03-22 09:30:00,103.75,103.87,103.61,103.85,102348.0,88.9153,89.0181,88.7953,89.001,102348.0
2016-03-22 09:35:00,103.86,103.92,103.78,103.78,27114.0,89.0096,89.061,88.941,88.941,27114.0
2016-03-22 09:40:00,103.78,103.83,103.72,103.78,23507.0,88.941,88.9839,88.8896,88.941,23507.0
2016-03-22 09:45:00,103.82,103.82,103.65,103.66,25205.0,88.9753,88.9753,88.8296,88.8382,25205.0
2016-03-22 09:50:00,103.66,103.8,103.62,103.79,38843.0,88.8382,88.9582,88.8039,88.9496,38843.0
2016-03-22 09:55:00,103.8,103.96,103.8,103.94,82187.0,88.9582,89.0953,88.9582,89.0781,82187.0
2016-03-22 10:00:00,103.94,104.05,103.92,103.99,53694.0,89.0781,89.1724,89.061,89.121,53694.0
2016-03-22 10:05:00,103.98,104.03,103.91,103.91,17761.0,89.1124,89.1553,89.0524,89.0524,17761.0
2016-03-22 10:10:00,103.92,104.06,103.92,104.0,7645.0,89.061,89.181,89.061,89.1296,7645.0
2016-03-22 10:15:00,104.02,104.02,103.92,103.96,19346.0,89.1467,89.1467,89.061,89.0953,19346.0
2016-03-22 10:20:00,103.97,104.08,103.97,104.04,23125.0,89.1039,89.1981,89.1039,89.1638,23125.0
2016-03-22 10:25:00,104.03,104.12,104.02,104.09,9605.0,89.1553,89.2324,89.1467,89.2067,9605.0
2016-03-22 10:30:00,104.11,104.11,104.04,104.06,10906.0,89.2238,89.2238,89.1638,89.181,10906.0
2016-03-22 10:35:00,104.06,104.2,104.06,104.2,24640.0,89.181,89.301,89.181,89.301,24640.0
2016-03-22 10:40:00,104.21,104.22,104.14,104.17,13137.0,89.3095,89.3181,89.2495,89.2753,13137.0
2016-03-22 10:45:00,104.17,104.21,104.16,104.2,25195.0,89.2753,89.3095,89.2667,89.301,25195.0
2016-03-22 10:50:00,104.21,104.24,104.17,104.19,18451.0,89.3095,89.3352,89.2753,89.2924,18451.0
2016-03-22 10:55:00,104.2,104.21,104.15,104.16,28876.0,89.301,89.3095,89.2581,89.2667,28876.0
2016-03-22 11:00:00,104.14,104.17,104.11,104.16,10176.0,89.2495,89.2753,89.2238,89.2667,10176.0
2016-03-22 11:05:00,104.16,104.18,104.13,104.15,10765.0,89.2667,89.2838,89.241,89.2581,10765.0
2016-03-22 11:10:00,104.16,104.21,104.16,104.21,9198.0,89.2667,89.3095,89.2667,89.3095,9198.0
2016-03-22 11:15:00,104.22,104.29,104.22,104.28,11206.0,89.3181,89.3781,89.3181,89.3695,11206.0
2016-03-22 11:20:00,104.27,104.29,104.22,104.23,20790.0,89.361,89.3781,89.3181,89.3267,20790.0
2016-03-22 11:25:00,104.23,104.26,104.21,104.23,9565.0,89.3267,89.3524,89.3095,89.3267,9565.0
2016-03-22 11:30:00,104.24,104.25,104.14,104.15,10451.0,89.3352,89.3438,89.2495,89.2581,10451.0
2016-03-22 11:35:00,104.15,104.19,104.14,104.16,7545.0,89.2581,89.2924,89.2495,89.2667,7545.0
2016-03-22 11:40:00,104.14,104.21,104.14,104.2,36667.0,89.2495,89.3095,89.2495,89.301,36667.0
2016-03-22 11:45:00,104.2,104.21,104.11,104.11,23496.0,89.301,89.3095,89.2238,89.2238,23496.0
2016-03-22 11:50:00,104.11,104.15,104.06,104.06,34790.0,89.2238,89.2581,89.181,89.181,34790.0
2016-03-22 11:55:00,104.06,104.08,104.03,104.07,21429.0,89.181,89.1981,89.1553,89.1896,21429.0
2016-03-22 12:00:00,104.07,104.11,104.06,104.08,16232.0,89.1896,89.2238,89.181,89.1981,16232.0
2016-03-22 12:05:00,104.09,104.13,104.08,104.13,12414.0,89.2067,89.241,89.1981,89.241,12414.0
2016-03-22 12:10:00,104.13,104.14,104.11,104.12,27856.0,89.241,89.2495,89.2238,89.2324,27856.0
2016-03-22 12:15:00,104.11,104.17,104.11,104.14,8168.0,89.2238,89.2753,89.2238,89.2495,8168.0
2016-03-22 12:20:00,104.15,104.19,104.14,104.16,7684.0,89.2581,89.2924,89.2495,89.2667,7684.0
2016-03-22 12:25:00,104.19,104.31,104.16,104.29,33827.0,89.2924,89.3952,89.2667,89.3781,33827.0
2016-03-22 12:30:00,104.28,104.3,104.24,104.28,17768.0,89.3695,89.3867,89.3352,89.3695,17768.0
2016-03-22 12:35:00,104.27,104.29,104.25,104.27,12840.0,89.361,89.3781,89.3438,89.361,12840.0
2016-03-22 12:40:00,104.27,104.35,104.27,104.34,8549.0,89.361,89.4295,89.361,89.4209,8549.0
2016-03-22 12:45:00,104.35,104.36,104.32,104.34,15429.0,89.4295,89.4381,89.4038,89.4209,15429.0
2016-03-22 12:50:00,104.34,104.39,104.34,104.38,10118.0,89.4209,89.4638,89.4209,89.4552,10118.0
2016-03-22 12:55:00,104.38,104.48,104.38,104.47,37965.0,89.4552,89.5409,89.4552,89.5324,37965.0
2016-03-22 13:00:00,104.46,104.47,104.44,104.45,9197.0,89.5238,89.5324,89.5066,89.5152,9197.0
2016-03-22 13:05:00,104.47,104.48,104.43,104.43,13940.0,89.5324,89.5409,89.4981,89.4981,13940.0
2016-03-22 13:10:00,104.43,104.45,104.41,104.42,9647.0,89.4981,89.5152,89.4809,89.4895,9647.0
2016-03-22 13:15:00,104.43,104.45,104.41,104.43,10877.0,89.4981,89.5152,89.4809,89.4981,10877.0
2016-03-22 13:20:00,104.44,104.46,104.42,104.45,51493.0,89.5066,89.5238,89.4895,89.5152,51493.0
2016-03-22 13:25:00,104.45,104.5,104.43,104.47,10828.0,89.5152,89.5581,89.4981,89.5324,10828.0
2016-03-22 13:30:00,104.48,104.49,104.45,104.48,31638.0,89.5409,89.5495,89.5152,89.5409,31638.0
2016-03-22 13:35:00,104.48,104.52,104.46,104.48,37260.0,89.5409,89.5752,89.5238,89.5409,37260.0
2016-03-22 13:40:00,104.48,104.48,104.37,104.39,18637.0,89.5409,89.5409,89.4467,89.4638,18637.0
2016-03-22 13:45:00,104.38,104.44,104.37,104.44,4237.0,89.4552,89.5066,89.4467,89.5066,4237.0
2016-03-22 13:50:00,104.43,104.46,104.43,104.44,17618.0,89.4981,89.5238,89.4981,89.5066,17618.0
2016-03-22 13:55:00,104.45,104.48,104.4,104.41,12346.0,89.5152,89.5409,89.4724,89.4809,12346.0
2016-03-22 14:00:00,104.41,104.46,104.41,104.45,8877.0,89.4809,89.5238,89.4809,89.5152,8877.0
2016-03-22 14:05:00,104.46,104.48,104.42,104.42,19802.0,89.5238,89.5409,89.4895,89.4895,19802.0
2016-03-22 14:10:00,104.42,104.47,104.42,104.47,28623.0,89.4895,89.5324,89.4895,89.5324,28623.0
2016-03-22 14:15:00,104.47,104.47,104.34,104.41,27716.0,89.5324,89.5324,89.4209,89.4809,27716.0
2016-03-22 14:20:00,104.41,104.42,104.38,104.42,48073.0,89.4809,89.4895,89.4552,89.4895,48073.0
2016-03-22 14:25:00,104.43,104.49,104.43,104.46,26099.0,89.4981,89.5495,89.4981,89.5238,26099.0
2016-03-22 14:30:00,104.47,104.52,104.46,104.5,28195.0,89.5324,89.5752,89.5238,89.5581,28195.0
2016-03-22 14:35:00,104.5,104.51,104.46,104.48,11473.0,89.5581,89.5666,89.5238,89.5409,11473.0
2016-03-22 14:40:00,104.5,104.52,104.46,104.46,11002.0,89.5581,89.5752,89.5238,89.5238,11002.0
2016-03-22 14:45:00,104.47,104.48,104.43,104.46,17770.0,89.5324,89.5409,89.4981,89.5238,17770.0
2016-03-22 14:50:00,104.48,104.48,104.39,104.42,26411.0,89.5409,89.5409,89.4638,89.4895,26411.0
2016-03-22 14:55:00,104.42,104.42,104.28,104.28,20843.0,89.4895,89.4895,89.3695,89.3695,20843.0
2016-03-22 15:00:00,104.26,104.3,104.25,104.26,4025.0,89.3524,89.3867,89.3438,89.3524,4025.0
2016-03-22 15:05:00,104.27,104.29,104.21,104.25,101476.0,89.361,89.3781,89.3095,89.3438,101476.0
2016-03-22 15:10:00,104.25,104.28,104.22,104.22,15771.0,89.3438,89.3695,89.3181,89.3181,15771.0
2016-03-22 15:15:00,104.22,104.23,104.07,104.11,38147.0,89.3181,89.3267,89.1896,89.2238,38147.0
2016-03-22 15:20:00,104.11,104.18,104.1,104.17,41956.0,89.2238,89.2838,89.2153,89.2753,41956.0
2016-03-22 15:25:00,104.16,104.2,104.14,104.17,12319.0,89.2667,89.301,89.2495,89.2753,12319.0
2016-03-22 15:30:00,104.17,104.2,104.15,104.17,23226.0,89.2753,89.301,89.2581,89.2753,23226.0
2016-03-22 15:35:00,104.18,104.25,104.16,104.17,21876.0,89.2838,89.3438,89.2667,89.2753,21876.0
2016-03-22 15:40:00,104.16,104.25,104.13,104.21,20307.0,89.2667,89.3438,89.241,89.3095,20307.0
2016-03-22 15:45:00,104.19,104.25,104.15,104.19,14403.0,89.2924,89.3438,89.2581,89.2924,14403.0
2016-03-22 15:50:00,104.19,104.22,104.12,104.15,20498.0,89.2924,89.3181,89.2324,89.2581,20498.0
2016-03-22 15:55:00,104.15,104.22,104.15,104.2,24240.0,89.2581,89.3181,89.2581,89.301,24240.0
2016-03-23 09:30:00,104.04,104.04,103.81,103.93,124164.0,89.1638,89.1638,88.9667,89.0696,124164.0
2016-03-23 09:35:00,103.93,104.03,103.81,103.85,74700.0,89.0696,89.1553,88.9667,89.001,74700.0
2016-03-23 09:40:00,103.83,103.85,103.73,103.8,14078.0,88.9839,89.001,88.8982,88.9582,14078.0
2016-03-23 09:45:00,103.82,103.91,103.75,103.76,37827.0,88.9753,89.0524,88.9153,88.9239,37827.0
2016-03-23 09:50:00,103.77,103.86,103.73,103.86,32786.0,88.9324,89.0096,88.8982,89.0096,32786.0
2016-03-23 09:55:00,103.84,103.84,103.77,103.81,24021.0,88.9924,88.9924,88.9324,88.9667,24021.0
2016-03-23 10:00:00,103.82,103.85,103.73,103.74,184199.0,88.9753,89.001,88.8982,88.9067,184199.0
2016-03-23 10:05:00,103.73,103.73,103.65,103.7,49477.0,88.8982,88.8982,88.8296,88.8725,49477.0
2016-03-23 10:10:00,103.71,103.87,103.71,103.83,44345.0,88.881,89.0181,88.881,88.9839,44345.0
2016-03-23 10:15:00,103.81,103.82,103.73,103.75,19976.0,88.9667,88.9753,88.8982,88.9153,19976.0
2016-03-23 10:20:00,103.74,103.83,103.74,103.82,32911.0,88.9067,88.9839,88.9067,88.9753,32911.0
2016-03-23 10:25:00,103.83,103.86,103.79,103.8,31283.0,88.9839,89.0096,88.9496,88.9582,31283.0
2016-03-23 10:30:00,103.81,103.95,103.69,103.71,88780.0,88.9667,89.0867,88.8639,88.881,88780.0
2016-03-23 10:35:00,103.7,103.71,103.61,103.68,38696.0,88.8725,88.881,88.7953,88.8553,38696.0
2016-03-23 10:40:00,103.68,103.77,103.6,103.74,35497.0,88.8553,88.9324,88.7868,88.9067,35497.0
2016-03-23 10:45:00,103.73,103.87,103.72,103.84,41188.0,88.8982,89.0181,88.8896,88.9924,41188.0
2016-03-23 10:50:00,103.84,103.85,103.73,103.77,20586.0,88.9924,89.001,88.8982,88.9324,20586.0
2016-03-23 10:55:00,103.77,103.8,103.71,103.72,35518.0,88.9324,88.9582,88.881,88.8896,35518.0
2016-03-23 11:00:00,103.71,103.71,103.63,103.68,21782.0,88.881,88.881,88.8125,88.8553,21782.0
2016-03-23 11:05:00,103.69,103.84,103.67,103.82,28235.0,88.8639,88.9924,88.8467,88.9753,28235.0
2016-03-23 11:10:00,103.82,103.82,103.7,103.7,16226.0,88.9753,88.9753,88.8725,88.8725,16226.0
2016-03-23 11:15:00,103.71,103.74,103.57,103.57,90701.0,88.881,88.9067,88.761,88.761,90701.0
2016-03-23 11:20:00,103.56,103.65,103.56,103.62,49251.0,88.7525,88.8296,88.7525,88.8039,49251.0
2016-03-23 11:25:00,103.61,103.68,103.56,103.6,45757.0,88.7953,88.8553,88.7525,88.7868,45757.0
2016-03-23 11:30:00,103.61,103.62,103.51,103.55,53845.0,88.7953,88.8039,88.7096,88.7439,53845.0
2016-03-23 11:35:00,103.56,103.64,103.51,103.59,63663.0,88.7525,88.821,88.7096,88.7782,63663.0
2016-03-23 11:40:00,103.59,103.64,103.53,103.55,21835.0,88.7782,88.821,88.7268,88.7439,21835.0
2016-03-23 11:45:00,103.55,103.55,103.49,103.54,22021.0,88.7439,88.7439,88.6925,88.7353,22021.0
2016-03-23 11:50:00,103.52,103.55,103.46,103.55,23710.0,88.7182,88.7439,88.6668,88.7439,23710.0
2016-03-23 11:55:00,103.54,103.58,103.51,103.57,14653.0,88.7353,88.7696,88.7096,88.761,14653.0
2016-03-23 12:00:00,103.58,103.63,103.56,103.62,19581.0,88.7696,88.8125,88.7525,88.8039,19581.0
2016-03-23 12:05:00,103.62,103.63,103.59,103.6,18792.0,88.8039,88.8125,88.7782,88.7868,18792.0
2016-03-23 12:10:00,103.6,103.69,103.59,103.69,26511.0,88.7868,88.8639,88.7782,88.8639,26511.0
2016-03-23 12:15:00,103.7,103.71,103.64,103.7,18922.0,88.8725,88.881,88.821,88.8725,18922.0
2016-03-23 12:20:00,103.71,103.73,103.67,103.72,21248.0,88.881,88.8982,88.8467,88.8896,21248.0
2016-03-23 12:25:00,103.73,103.76,103.69,103.76,1712192.0,88.8982,88.9239,88.8639,88.9239,1712192.0
2016-03-23 12:30:00,103.77,103.81,103.74,103.75,41812.0,88.9324,88.9667,88.9067,88.9153,41812.0
2016-03-23 12:35:00,103.74,103.79,103.73,103.77,13673.0,88.9067,88.9496,88.8982,88.9324,13673.0
2016-03-23 12:40:00,103.75,103.81,103.73,103.8,36154.0,88.9153,88.9667,88.8982,88.9582,36154.0
2016-03-23 12:45:00,103.8,103.8,103.7,103.75,27345.0,88.9582,88.9582,88.8725,88.9153,27345.0
2016-03-23 12:50:00,103.76,103.76,103.71,103.73,9391.0,88.9239,88.9239,88.881,88.8982,9391.0
2016-03-23 12:55:00,103.73,103.75,103.67,103.75,29063.0,88.8982,88.9153,88.8467,88.9153,29063.0
2016-03-23 13:00:00,103.74,103.75,103.68,103.72,36041.0,88.9067,88.9153,88.8553,88.8896,36041.0
2016-03-23 13:05:00,103.7,103.71,103.65,103.71,15387.0,88.8725,88.881,88.8296,88.881,15387.0
2016-03-23 13:10:00,103.7,103.78,103.7,103.76,16534.0,88.8725,88.941,88.8725,88.9239,16534.0
2016-03-23 13:15:00,103.75,103.78,103.73,103.74,52103.0,88.9153,88.941,88.8982,88.9067,52103.0
2016-03-23 13:20:00,103.72,103.73,103.69,103.71,46184.0,88.8896,88.8982,88.8639,88.881,46184.0
2016-03-23 13:25:00,103.7,103.71,103.66,103.7,18343.0,88.8725,88.881,88.8382,88.8725,18343.0
2016-03-23 13:30:00,103.7,103.7,103.62,103.64,32979.0,88.8725,88.8725,88.8039,88.821,32979.0
2016-03-23 13:35:00,103.64,103.66,103.58,103.61,16557.0,88.821,88.8382,88.7696,88.7953,16557.0
2016-03-23 13:40:00,103.61,103.64,103.6,103.64,10867.0,88.7953,88.821,88.7868,88.821,10867.0
2016-03-23 13:45:00,103.64,103.66,103.6,103.63,24347.0,88.821,88.8382,88.7868,88.8125,24347.0
2016-03-23 13:50:00,103.63,103.69,103.62,103.67,34454.0,88.8125,88.8639,88.8039,88.8467,34454.0
2016-03-23 13:55:00,103.67,103.7,103.66,103.69,10450.0,88.8467,88.8725,88.8382,88.8639,10450.0
2016-03-23 14:00:00,103.68,103.77,103.67,103.74,15900.0,88.8553,88.9324,88.8467,88.9067,15900.0
2016-03-23 14:05:00,103.74,103.76,103.7,103.74,17751.0,88.9067,88.9239,88.8725,88.9067,17751.0
2016-03-23 14:10:00,103.74,103.77,103.71,103.72,13199.0,88.9067,88.9324,88.881,88.8896,13199.0
2016-03-23 14:15:00,103.71,103.82,103.71,103.77,74009.0,88.881,88.9753,88.881,88.9324,74009.0
2016-03-23 14:20:00,103.78,103.8,103.72,103.74,79913.0,88.941,88.9582,88.8896,88.9067,79913.0
2016-03-23 14:25:00,103.73,103.74,103.6,103.63,30857.0,88.8982,88.9067,88.7868,88.8125,30857.0
2016-03-23 14:30:00,103.63,103.71,103.63,103.67,15465.0,88.8125,88.881,88.8125,88.8467,15465.0
2016-03-23 14:35:00,103.68,103.71,103.57,103.57,13592.0,88.8553,88.881,88.761,88.761,13592.0
2016-03-23 14:40:00,103.57,103.59,103.53,103.55,16366.0,88.761,88.7782,88.7268,88.7439,16366.0
2016-03-23 14:45:00,103.55,103.58,103.4,103.41,34408.0,88.7439,88.7696,88.6154,88.6239,34408.0
2016-03-23 14:50:00,103.41,103.44,103.34,103.38,45192.0,88.6239,88.6496,88.5639,88.5982,45192.0
2016-03-23 14:55:00,103.39,103.41,103.36,103.37,13073.0,88.6068,88.6239,88.5811,88.5896,13073.0
2016-03-23 15:00:00,103.37,103.43,103.34,103.34,36791.0,88.5896,88.6411,88.5639,88.5639,36791.0
2016-03-23 15:05:00,103.34,103.39,103.33,103.37,29350.0,88.5639,88.6068,88.5554,88.5896,29350.0
2016-03-23 15:10:00,103.37,103.41,103.35,103.38,18347.0,88.5896,88.6239,88.5725,88.5982,18347.0
2016-03-23 15:15:00,103.38,103.39,103.32,103.35,22185.0,88.5982,88.6068,88.5468,88.5725,22185.0
2016-03-23 15:20:00,103.36,103.39,103.31,103.32,42163.0,88.5811,88.6068,88.5382,88.5468,42163.0
2016-03-23 15:25:00,103.32,103.38,103.28,103.36,26751.0,88.5468,88.5982,88.5125,88.5811,26751.0
2016-03-23 15:30:00,103.36,103.4,103.33,103.38,24305.0,88.5811,88.6154,88.5554,88.5982,24305.0
2016-03-23 15:35:00,103.4,103.47,103.38,103.4,43720.0,88.6154,88.6753,88.5982,88.6154,43720.0
2016-03-23 15:40:00,103.4,103.42,103.37,103.38,21138.0,88.6154,88.6325,88.5896,88.5982,21138.0
2016-03-23 15:45:00,103.37,103.46,103.33,103.44,100277.0,88.5896,88.6668,88.5554,88.6496,100277.0
2016-03-23 15:50:00,103.43,103.46,103.39,103.41,85234.0,88.6411,88.6668,88.6068,88.6239,85234.0
2016-03-23 15:55:00,103.41,103.46,103.34,103.35,80361.0,88.6239,88.6668,88.5639,88.5725,80361.0
2016-03-24 09:30:00,102.76,103.01,102.53,102.57,84710.0,88.0669,88.2811,87.8697,87.904,84710.0
2016-03-24 09:35:00,102.57,102.66,102.54,102.66,35839.0,87.904,87.9812,87.8783,87.9812,35839.0
2016-03-24 09:40:00,102.65,102.77,102.63,102.66,19069.0,87.9726,88.0754,87.9555,87.9812,19069.0
2016-03-24 09:45:00,102.63,102.67,102.56,102.62,36949.0,87.9555,87.9897,87.8955,87.9469,36949.0
2016-03-24 09:50:00,102.6,102.78,102.58,102.77,26888.0,87.9297,88.084,87.9126,88.0754,26888.0
2016-03-24 09:55:00,102.77,102.84,102.68,102.82,12297.0,88.0754,88.1354,87.9983,88.1183,12297.0
2016-03-24 10:00:00,102.81,102.84,102.7,102.71,28494.0,88.1097,88.1354,88.0154,88.024,28494.0
2016-03-24 10:05:00,102.72,102.81,102.72,102.76,11026.0,88.0326,88.1097,88.0326,88.0669,11026.0
2016-03-24 10:10:00,102.74,102.78,102.67,102.72,11537.0,88.0497,88.084,87.9897,88.0326,11537.0
2016-03-24 10:15:00,102.72,102.8,102.7,102.71,13082.0,88.0326,88.1011,88.0154,88.024,13082.0
2016-03-24 10:20:00,102.71,102.81,102.71,102.74,24191.0,88.024,88.1097,88.024,88.0497,24191.0
2016-03-24 10:25:00,102.73,102.75,102.65,102.68,27117.0,88.0412,88.0583,87.9726,87.9983,27117.0
2016-03-24 10:30:00,102.68,102.81,102.67,102.77,18091.0,87.9983,88.1097,87.9897,88.0754,18091.0
2016-03-24 10:35:00,102.79,102.85,102.77,102.84,18962.0,88.0926,88.144,88.0754,88.1354,18962.0
2016-03-24 10:40:00,102.82,102.95,102.82,102.88,35144.0,88.1183,88.2297,88.1183,88.1697,35144.0
2016-03-24 10:45:00,102.88,102.91,102.87,102.89,33173.0,88.1697,88.1954,88.1611,88.1783,33173.0
2016-03-24 10:50:00,102.9,102.96,102.89,102.9,17574.0,88.1868,88.2383,88.1783,88.1868,17574.0
2016-03-24 10:55:00,102.92,102.97,102.91,102.97,11765.0,88.204,88.2468,88.1954,88.2468,11765.0
2016-03-24 11:00:00,102.96,103.05,102.96,102.97,14956.0,88.2383,88.3154,88.2383,88.2468,14956.0
2016-03-24 11:05:00,102.97,103.02,102.95,102.99,19350.0,88.2468,88.2897,88.2297,88.264,19350.0
2016-03-24 11:10:00,102.99,103.06,102.95,102.97,16010.0,88.264,88.324,88.2297,88.2468,16010.0
2016-03-24 11:15:00,102.95,102.96,102.88,102.9,23750.0,88.2297,88.2383,88.1697,88.1868,23750.0
2016-03-24 11:20:00,102.9,102.91,102.84,102.85,15522.0,88.1868,88.1954,88.1354,88.144,15522.0
2016-03-24 11:25:00,102.84,102.85,102.81,102.82,28370.0,88.1354,88.144,88.1097,88.1183,28370.0
2016-03-24 11:30:00,102.81,102.88,102.81,102.86,23694.0,88.1097,88.1697,88.1097,88.1526,23694.0
2016-03-24 11:35:00,102.86,102.88,102.82,102.84,23329.0,88.1526,88.1697,88.1183,88.1354,23329.0
2016-03-24 11:40:00,102.84,102.85,102.8,102.84,23566.0,88.1354,88.144,88.1011,88.1354,23566.0
2016-03-24 11:45:00,102.84,102.84,102.74,102.8,21174.0,88.1354,88.1354,88.0497,88.1011,21174.0
2016-03-24 11:50:00,102.81,102.85,102.77,102.8,13607.0,88.1097,88.144,88.0754,88.1011,13607.0
2016-03-24 11:55:00,102.8,102.86,102.79,102.86,88373.0,88.1011,88.1526,88.0926,88.1526,88373.0
2016-03-24 12:00:00,102.86,102.93,102.86,102.91,25799.0,88.1526,88.2126,88.1526,88.1954,25799.0
2016-03-24 12:05:00,102.92,103.06,102.92,103.02,64920.0,88.204,88.324,88.204,88.2897,64920.0
2016-03-24 12:10:00,103.03,103.03,102.94,102.96,28917.0,88.2983,88.2983,88.2211,88.2383,28917.0
2016-03-24 12:15:00,102.96,102.96,102.82,102.83,23442.0,88.2383,88.2383,88.1183,88.1269,23442.0
2016-03-24 12:20:00,102.82,102.83,102.79,102.8,15908.0,88.1183,88.1269,88.0926,88.1011,15908.0
2016-03-24 12:25:00,102.79,102.83,102.74,102.83,13503.0,88.0926,88.1269,88.0497,88.1269,13503.0
2016-03-24 12:30:00,102.8,102.84,102.77,102.78,10502.0,88.1011,88.1354,88.0754,88.084,10502.0
2016-03-24 12:35:00,102.78,102.8,102.75,102.75,11813.0,88.084,88.1011,88.0583,88.0583,11813.0
2016-03-24 12:40:00,102.73,102.77,102.72,102.74,17940.0,88.0412,88.0754,88.0326,88.0497,17940.0
2016-03-24 12:45:00,102.75,102.81,102.74,102.81,11544.0,88.0583,88.1097,88.0497,88.1097,11544.0
2016-03-24 12:50:00,102.8,102.85,102.79,102.84,12199.0,88.1011,88.144,88.0926,88.1354,12199.0
2016-03-24 12:55:00,102.83,102.86,102.82,102.83,10023.0,88.1269,88.1526,88.1183,88.1269,10023.0
2016-03-24 13:00:00,102.82,102.88,102.81,102.86,22764.0,88.1183,88.1697,88.1097,88.1526,22764.0
2016-03-24 13:05:00,102.86,102.91,102.86,102.9,28289.0,88.1526,88.1954,88.1526,88.1868,28289.0
2016-03-24 13:10:00,102.9,102.97,102.9,102.91,37071.0,88.1868,88.2468,88.1868,88.1954,37071.0
2016-03-24 13:15:00,102.91,102.97,102.9,102.97,15882.0,88.1954,88.2468,88.1868,88.2468,15882.0
2016-03-24 13:20:00,102.98,102.99,102.93,102.98,14241.0,88.2554,88.264,88.2126,88.2554,14241.0
2016-03-24 13:25:00,102.99,103.0,102.93,102.98,44687.0,88.264,88.2725,88.2126,88.2554,44687.0
2016-03-24 13:30:00,102.97,102.98,102.91,102.92,15781.0,88.2468,88.2554,88.1954,88.204,15781.0
2016-03-24 13:35:00,102.92,102.94,102.89,102.94,14041.0,88.204,88.2211,88.1783,88.2211,14041.0
2016-03-24 13:40:00,102.94,102.98,102.93,102.95,25845.0,88.2211,88.2554,88.2126,88.2297,25845.0
2016-03-24 13:45:00,102.94,102.98,102.93,102.96,9771.0,88.2211,88.2554,88.2126,88.2383,9771.0
2016-03-24 13:50:00,102.96,103.04,102.96,103.0,43374.0,88.2383,88.3068,88.2383,88.2725,43374.0
2016-03-24 13:55:00,103.0,103.03,103.0,103.0,11011.0,88.2725,88.2983,88.2725,88.2725,11011.0
2016-03-24 14:00:00,103.01,103.02,102.93,102.93,11549.0,88.2811,88.2897,88.2126,88.2126,11549.0
2016-03-24 14:05:00,102.93,102.94,102.9,102.92,11441.0,88.2126,88.2211,88.1868,88.204,11441.0
2016-03-24 14:10:00,102.92,102.95,102.9,102.91,24486.0,88.204,88.2297,88.1868,88.1954,24486.0
2016-03-24 14:15:00,102.91,102.96,102.9,102.96,20343.0,88.1954,88.2383,88.1868,88.2383,20343.0
2016-03-24 14:20:00,102.96,103.03,102.95,103.0,28354.0,88.2383,88.2983,88.2297,88.2725,28354.0
2016-03-24 14:25:00,103.0,103.07,102.97,103.03,11385.0,88.2725,88.3325,88.2468,88.2983,11385.0
2016-03-24 14:30:00,103.04,103.06,103.01,103.03,11501.0,88.3068,88.324,88.2811,88.2983,11501.0
2016-03-24 14:35:00,103.04,103.13,103.0,103.11,44727.0,88.3068,88.384,88.2725,88.3668,44727.0
2016-03-24 14:40:00,103.1,103.16,103.1,103.15,16320.0,88.3582,88.4097,88.3582,88.4011,16320.0
2016-03-24 14:45:00,103.17,103.19,103.13,103.17,17146.0,88.4182,88.4354,88.384,88.4182,17146.0
2016-03-24 14:50:00,103.17,103.2,103.15,103.16,23962.0,88.4182,88.4439,88.4011,88.4097,23962.0
2016-03-24 14:55:00,103.15,103.16,103.11,103.14,22666.0,88.4011,88.4097,88.3668,88.3925,22666.0
2016-03-24 15:00:00,103.15,103.15,103.07,103.1,18903.0,88.4011,88.4011,88.3325,88.3582,18903.0
2016-03-24 15:05:00,103.11,103.14,103.09,103.1,15733.0,88.3668,88.3925,88.3497,88.3582,15733.0
2016-03-24 15:10:00,103.1,103.23,103.1,103.23,21733.0,88.3582,88.4697,88.3582,88.4697,21733.0
2016-03-24 15:15:00,103.23,103.26,103.23,103.24,24468.0,88.4697,88.4954,88.4697,88.4782,24468.0
2016-03-24 15:20:00,103.25,103.25,103.2,103.23,22264.0,88.4868,88.4868,88.4439,88.4697,22264.0
2016-03-24 15:25:00,103.23,103.29,103.21,103.26,19044.0,88.4697,88.5211,88.4525,88.4954,19044.0
2016-03-24 15:30:00,103.27,103.27,103.21,103.26,26899.0,88.5039,88.5039,88.4525,88.4954,26899.0
2016-03-24 15:35:00,103.27,103.28,103.22,103.26,43296.0,88.5039,88.5125,88.4611,88.4954,43296.0
2016-03-24 15:40:00,103.25,103.3,103.24,103.29,26826.0,88.4868,88.5297,88.4782,88.5211,26826.0
2016-03-24 15:45:00,103.29,103.31,103.23,103.28,25450.0,88.5211,88.5382,88.4697,88.5125,25450.0
2016-03-24 15:50:00,103.29,103.31,103.25,103.29,33532.0,88.5211,88.5382,88.4868,88.5211,33532.0
2016-03-24 15:55:00,103.29,103.33,103.25,103.33,45438.0,88.5211,88.5554,88.4868,88.5554,45438.0
2016-03-28 09:30:00,103.58,103.71,103.5,103.51,84392.0,88.7696,88.881,88.7011,88.7096,84392.0
2016-03-28 09:35:00,103.53,103.54,103.34,103.35,18661.0,88.7268,88.7353,88.5639,88.5725,18661.0
2016-03-28 09:40:00,103.34,103.36,103.28,103.32,30116.0,88.5639,88.5811,88.5125,88.5468,30116.0
2016-03-28 09:45:00,103.35,103.35,103.24,103.24,24911.0,88.5725,88.5725,88.4782,88.4782,24911.0
2016-03-28 09:50:00,103.25,103.33,103.25,103.33,53265.0,88.4868,88.5554,88.4868,88.5554,53265.0
2016-03-28 09:55:00,103.33,103.33,103.28,103.31,23239.0,88.5554,88.5554,88.5125,88.5382,23239.0
2016-03-28 10:00:00,103.33,103.39,103.26,103.29,20877.0,88.5554,88.6068,88.4954,88.5211,20877.0
2016-03-28 10:05:00,103.29,103.38,103.25,103.37,46785.0,88.5211,88.5982,88.4868,88.5896,46785.0
2016-03-28 10:10:00,103.38,103.43,103.35,103.42,20836.0,88.5982,88.6411,88.5725,88.6325,20836.0
2016-03-28 10:15:00,103.39,103.42,103.35,103.39,8997.0,88.6068,88.6325,88.5725,88.6068,8997.0
2016-03-28 10:20:00,103.4,103.45,103.37,103.44,11682.0,88.6154,88.6582,88.5896,88.6496,11682.0
2016-03-28 10:25:00,103.44,103.45,103.37,103.38,35019.0,88.6496,88.6582,88.5896,88.5982,35019.0
2016-03-28 10:30:00,103.35,103.35,103.27,103.34,6371.0,88.5725,88.5725,88.5039,88.5639,6371.0
2016-03-28 10:35:00,103.35,103.35,103.17,103.19,8781.0,88.5725,88.5725,88.4182,88.4354,8781.0
2016-03-28 10:40:00,103.17,103.19,103.13,103.17,19199.0,88.4182,88.4354,88.384,88.4182,19199.0
2016-03-28 10:45:00,103.16,103.21,103.07,103.21,9703.0,88.4097,88.4525,88.3325,88.4525,9703.0
2016-03-28 10:50:00,103.19,103.22,103.14,103.14,20802.0,88.4354,88.4611,88.3925,88.3925,20802.0
2016-03-28 10:55:00,103.15,103.22,103.14,103.21,11448.0,88.4011,88.4611,88.3925,88.4525,11448.0
2016-03-28 11:00:00,103.21,103.3,103.2,103.21,12771.0,88.4525,88.5297,88.4439,88.4525,12771.0
2016-03-28 11:05:00,103.23,103.25,103.19,103.2,8153.0,88.4697,88.4868,88.4354,88.4439,8153.0
2016-03-28 11:10:00,103.18,103.23,103.16,103.19,12588.0,88.4268,88.4697,88.4097,88.4354,12588.0
2016-03-28 11:15:00,103.19,103.21,103.11,103.14,22360.0,88.4354,88.4525,88.3668,88.3925,22360.0
2016-03-28 11:20:00,103.13,103.25,103.1,103.23,43254.0,88.384,88.4868,88.3582,88.4697,43254.0
2016-03-28 11:25:00,103.24,103.26,103.21,103.24,13963.0,88.4782,88.4954,88.4525,88.4782,13963.0
2016-03-28 11:30:00,103.27,103.29,103.24,103.26,7503.0,88.5039,88.5211,88.4782,88.4954,7503.0
2016-03-28 11:35:00,103.25,103.29,103.24,103.25,5837.0,88.4868,88.5211,88.4782,88.4868,5837.0
2016-03-28 11:40:00,103.24,103.26,103.21,103.24,13397.0,88.4782,88.4954,88.4525,88.4782,13397.0
2016-03-28 11:45:00,103.24,103.35,103.23,103.33,30323.0,88.4782,88.5725,88.4697,88.5554,30323.0
2016-03-28 11:50:00,103.31,103.31,103.24,103.24,55608.0,88.5382,88.5382,88.4782,88.4782,55608.0
2016-03-28 11:55:00,103.26,103.36,103.25,103.33,11218.0,88.4954,88.5811,88.4868,88.5554,11218.0
2016-03-28 12:00:00,103.32,103.35,103.26,103.33,8635.0,88.5468,88.5725,88.4954,88.5554,8635.0
2016-03-28 12:05:00,103.32,103.34,103.27,103.27,39604.0,88.5468,88.5639,88.5039,88.5039,39604.0
2016-03-28 12:10:00,103.26,103.29,103.23,103.27,14738.0,88.4954,88.5211,88.4697,88.5039,14738.0
2016-03-28 12:15:00,103.26,103.34,103.25,103.32,14039.0,88.4954,88.5639,88.4868,88.5468,14039.0
2016-03-28 12:20:00,103.33,103.41,103.33,103.4,15450.0,88.5554,88.6239,88.5554,88.6154,15450.0
2016-03-28 12:25:00,103.37,103.39,103.34,103.38,20482.0,88.5896,88.6068,88.5639,88.5982,20482.0
2016-03-28 12:30:00,103.38,103.39,103.36,103.38,31194.0,88.5982,88.6068,88.5811,88.5982,31194.0
2016-03-28 12:35:00,103.38,103.56,103.38,103.53,12457.0,88.5982,88.7525,88.5982,88.7268,12457.0
2016-03-28 12:40:00,103.56,103.56,103.54,103.54,8531.0,88.7525,88.7525,88.7353,88.7353,8531.0
2016-03-28 12:45:00,103.54,103.57,103.53,103.56,9954.0,88.7353,88.761,88.7268,88.7525,9954.0
2016-03-28 12:50:00,103.57,103.58,103.52,103.58,10245.0,88.761,88.7696,88.7182,88.7696,10245.0
2016-03-28 12:55:00,103.58,103.6,103.57,103.59,25289.0,88.7696,88.7868,88.761,88.7782,25289.0
2016-03-28 13:00:00,103.58,103.6,103.55,103.57,20666.0,88.7696,88.7868,88.7439,88.761,20666.0
2016-03-28 13:05:00,103.56,103.58,103.54,103.56,7180.0,88.7525,88.7696,88.7353,88.7525,7180.0
2016-03-28 13:10:00,103.57,103.58,103.52,103.53,10882.0,88.761,88.7696,88.7182,88.7268,10882.0
2016-03-28 13:15:00,103.53,103.54,103.47,103.51,16969.0,88.7268,88.7353,88.6753,88.7096,16969.0
2016-03-28 13:20:00,103.49,103.54,103.48,103.52,18364.0,88.6925,88.7353,88.6839,88.7182,18364.0
2016-03-28 13:25:00,103.52,103.53,103.47,103.49,12859.0,88.7182,88.7268,88.6753,88.6925,12859.0
2016-03-28 13:30:00,103.49,103.56,103.48,103.51,14200.0,88.6925,88.7525,88.6839,88.7096,14200.0
2016-03-28 13:35:00,103.51,103.52,103.49,103.51,25703.0,88.7096,88.7182,88.6925,88.7096,25703.0
2016-03-28 13:40:00,103.52,103.57,103.52,103.52,12174.0,88.7182,88.761,88.7182,88.7182,12174.0
2016-03-28 13:45:00,103.53,103.57,103.52,103.55,10535.0,88.7268,88.761,88.7182,88.7439,10535.0
2016-03-28 13:50:00,103.56,103.6,103.55,103.59,32046.0,88.7525,88.7868,88.7439,88.7782,32046.0
2016-03-28 13:55:00,103.59,103.62,103.55,103.58,16847.0,88.7782,88.8039,88.7439,88.7696,16847.0
2016-03-28 14:00:00,103.57,103.69,103.57,103.67,38609.0,88.761,88.8639,88.761,88.8467,38609.0
2016-03-28 14:05:00,103.67,103.7,103.64,103.65,60017.0,88.8467,88.8725,88.821,88.8296,60017.0
2016-03-28 14:10:00,103.66,103.68,103.62,103.68,11892.0,88.8382,88.8553,88.8039,88.8553,11892.0
2016-03-28 14:15:00,103.68,103.69,103.61,103.62,37586.0,88.8553,88.8639,88.7953,88.8039,37586.0
2016-03-28 14:20:00,103.6,103.61,103.58,103.6,11189.0,88.7868,88.7953,88.7696,88.7868,11189.0
2016-03-28 14:25:00,103.6,103.61,103.5,103.54,29879.0,88.7868,88.7953,88.7011,88.7353,29879.0
2016-03-28 14:30:00,103.54,103.54,103.48,103.48,7808.0,88.7353,88.7353,88.6839,88.6839,7808.0
2016-03-28 14:35:00,103.47,103.53,103.47,103.52,19985.0,88.6753,88.7268,88.6753,88.7182,19985.0
2016-03-28 14:40:00,103.51,103.51,103.42,103.42,49612.0,88.7096,88.7096,88.6325,88.6325,49612.0
2016-03-28 14:45:00,103.42,103.44,103.39,103.42,40153.0,88.6325,88.6496,88.6068,88.6325,40153.0
2016-03-28 14:50:00,103.42,103.44,103.35,103.39,30485.0,88.6325,88.6496,88.5725,88.6068,30485.0
2016-03-28 14:55:00,103.37,103.4,103.32,103.38,23218.0,88.5896,88.6154,88.5468,88.5982,23218.0
2016-03-28 15:00:00,103.38,103.49,103.37,103.46,26988.0,88.5982,88.6925,88.5896,88.6668,26988.0
2016-03-28 15:05:00,103.47,103.57,103.46,103.55,161289.0,88.6753,88.761,88.6668,88.7439,161289.0
2016-03-28 15:10:00,103.55,103.62,103.54,103.56,44108.0,88.7439,88.8039,88.7353,88.7525,44108.0
2016-03-28 15:15:00,103.57,103.58,103.52,103.52,19858.0,88.761,88.7696,88.7182,88.7182,19858.0
2016-03-28 15:20:00,103.53,103.59,103.5,103.53,15934.0,88.7268,88.7782,88.7011,88.7268,15934.0
2016-03-28 15:25:00,103.52,103.52,103.43,103.48,32124.0,88.7182,88.7182,88.6411,88.6839,32124.0
2016-03-28 15:30:00,103.47,103.5,103.43,103.45,20970.0,88.6753,88.7011,88.6411,88.6582,20970.0
2016-03-28 15:35:00,103.45,103.49,103.39,103.44,34451.0,88.6582,88.6925,88.6068,88.6496,34451.0
2016-03-28 15:40:00,103.46,103.51,103.46,103.51,18371.0,88.6668,88.7096,88.6668,88.7096,18371.0
2016-03-28 15:45:00,103.5,103.5,103.37,103.43,43084.0,88.7011,88.7011,88.5896,88.6411,43084.0
2016-03-28 15:50:00,103.41,103.41,103.36,103.37,32948.0,88.6239,88.6239,88.5811,88.5896,32948.0
2016-03-28 15:55:00,103.36,103.42,103.31,103.4,35859.0,88.5811,88.6325,88.5382,88.6154,35859.0
2016-03-29 09:30:00,103.19,103.22,103.0,103.11,32146.0,88.4354,88.4611,88.2725,88.3668,32146.0
2016-03-29 09:35:00,103.14,103.15,102.96,103.01,41576.0,88.3925,88.4011,88.2383,88.2811,41576.0
2016-03-29 09:40:00,103.01,103.12,102.97,103.12,15431.0,88.2811,88.3754,88.2468,88.3754,15431.0
2016-03-29 09:45:00,103.12,103.13,103.06,103.1,17914.0,88.3754,88.384,88.324,88.3582,17914.0
2016-03-29 09:50:00,103.07,103.13,102.98,103.1,10542.0,88.3325,88.384,88.2554,88.3582,10542.0
2016-03-29 09:55:00,103.1,103.21,103.1,103.2,27554.0,88.3582,88.4525,88.3582,88.4439,27554.0
2016-03-29 10:00:00,103.2,103.33,103.2,103.3,24463.0,88.4439,88.5554,88.4439,88.5297,24463.0
2016-03-29 10:05:00,103.3,103.34,103.24,103.33,13292.0,88.5297,88.5639,88.4782,88.5554,13292.0
2016-03-29 10:10:00,103.34,103.35,103.21,103.22,9308.0,88.5639,88.5725,88.4525,88.4611,9308.0
2016-03-29 10:15:00,103.23,103.28,103.19,103.21,10410.0,88.4697,88.5125,88.4354,88.4525,10410.0
2016-03-29 10:20:00,103.21,103.32,103.2,103.29,22323.0,88.4525,88.5468,88.4439,88.5211,22323.0
2016-03-29 10:25:00,103.3,103.32,103.23,103.25,14105.0,88.5297,88.5468,88.4697,88.4868,14105.0
2016-03-29 10:30:00,103.26,103.34,103.21,103.25,11346.0,88.4954,88.5639,88.4525,88.4868,11346.0
2016-03-29 10:35:00,103.25,103.3,103.23,103.29,19623.0,88.4868,88.5297,88.4697,88.5211,19623.0
2016-03-29 10:40:00,103.29,103.31,103.22,103.24,17277.0,88.5211,88.5382,88.4611,88.4782,17277.0
2016-03-29 10:45:00,103.23,103.31,103.22,103.28,25319.0,88.4697,88.5382,88.4611,88.5125,25319.0
2016-03-29 10:50:00,103.29,103.32,103.25,103.25,21142.0,88.5211,88.5468,88.4868,88.4868,21142.0
2016-03-29 10:55:00,103.25,103.29,103.25,103.29,11709.0,88.4868,88.5211,88.4868,88.5211,11709.0
2016-03-29 11:00:00,103.29,103.37,103.25,103.27,26754.0,88.5211,88.5896,88.4868,88.5039,26754.0
2016-03-29 11:05:00,103.24,103.27,103.22,103.25,8457.0,88.4782,88.5039,88.4611,88.4868,8457.0
2016-03-29 11:10:00,103.26,103.3,103.25,103.29,7891.0,88.4954,88.5297,88.4868,88.5211,7891.0
2016-03-29 11:15:00,103.29,103.32,103.24,103.3,17323.0,88.5211,88.5468,88.4782,88.5297,17323.0
2016-03-29 11:20:00,103.29,103.34,103.29,103.31,12143.0,88.5211,88.5639,88.5211,88.5382,12143.0
2016-03-29 11:25:00,103.31,103.37,103.31,103.37,15825.0,88.5382,88.5896,88.5382,88.5896,15825.0
2016-03-29 11:30:00,103.35,103.37,103.33,103.37,12413.0,88.5725,88.5896,88.5554,88.5896,12413.0
2016-03-29 11:35:00,103.38,103.38,103.3,103.35,22990.0,88.5982,88.5982,88.5297,88.5725,22990.0
2016-03-29 11:40:00,103.35,103.4,103.35,103.4,11691.0,88.5725,88.6154,88.5725,88.6154,11691.0
2016-03-29 11:45:00,103.39,103.47,103.38,103.46,22921.0,88.6068,88.6753,88.5982,88.6668,22921.0
2016-03-29 11:50:00,103.46,103.5,103.43,103.44,8912.0,88.6668,88.7011,88.6411,88.6496,8912.0
2016-03-29 11:55:00,103.44,103.45,103.38,103.39,29253.0,88.6496,88.6582,88.5982,88.6068,29253.0
2016-03-29 12:00:00,103.39,103.4,103.36,103.37,16714.0,88.6068,88.6154,88.5811,88.5896,16714.0
2016-03-29 12:05:00,103.37,103.44,103.37,103.4,180223.0,88.5896,88.6496,88.5896,88.6154,180223.0
2016-03-29 12:10:00,103.39,103.43,103.39,103.42,15836.0,88.6068,88.6411,88.6068,88.6325,15836.0
2016-03-29 12:15:00,103.4,103.43,103.38,103.42,10871.0,88.6154,88.6411,88.5982,88.6325,10871.0
2016-03-29 12:20:00,103.42,103.77,103.42,103.71,78328.0,88.6325,88.9324,88.6325,88.881,78328.0
2016-03-29 12:25:00,103.71,103.86,103.67,103.84,55786.0,88.881,89.0096,88.8467,88.9924,55786.0
2016-03-29 12:30:00,103.87,103.92,103.8,103.85,15209.0,89.0181,89.061,88.9582,89.001,15209.0
2016-03-29 12:35:00,103.84,103.89,103.81,103.83,11723.0,88.9924,89.0353,88.9667,88.9839,11723.0
2016-03-29 12:40:00,103.84,104.02,103.84,104.02,25381.0,88.9924,89.1467,88.9924,89.1467,25381.0
2016-03-29 12:45:00,104.04,104.05,103.96,103.97,29093.0,89.1638,89.1724,89.0953,89.1039,29093.0
2016-03-29 12:50:00,104.0,104.03,103.98,104.0,12933.0,89.1296,89.1553,89.1124,89.1296,12933.0
2016-03-29 12:55:00,103.99,104.0,103.87,103.9,17361.0,89.121,89.1296,89.0181,89.0439,17361.0
2016-03-29 13:00:00,103.91,103.94,103.84,103.84,25273.0,89.0524,89.0781,88.9924,88.9924,25273.0
2016-03-29 13:05:00,103.82,103.85,103.76,103.85,17076.0,88.9753,89.001,88.9239,89.001,17076.0
2016-03-29 13:10:00,103.85,103.87,103.83,103.86,26634.0,89.001,89.0181,88.9839,89.0096,26634.0
2016-03-29 13:15:00,103.87,103.96,103.86,103.94,14931.0,89.0181,89.0953,89.0096,89.0781,14931.0
2016-03-29 13:20:00,103.93,103.96,103.85,103.86,16265.0,89.0696,89.0953,89.001,89.0096,16265.0
2016-03-29 13:25:00,103.87,103.91,103.85,103.9,40896.0,89.0181,89.0524,89.001,89.0439,40896.0
2016-03-29 13:30:00,103.89,103.93,103.86,103.87,27592.0,89.0353,89.0696,89.0096,89.0181,27592.0
2016-03-29 13:35:00,103.88,103.89,103.83,103.89,19841.0,89.0267,89.0353,88.9839,89.0353,19841.0
2016-03-29 13:40:00,103.91,103.97,103.91,103.94,26777.0,89.0524,89.1039,89.0524,89.0781,26777.0
2016-03-29 13:45:00,103.94,104.03,103.94,104.01,24296.0,89.0781,89.1553,89.0781,89.1381,24296.0
2016-03-29 13:50:00,104.02,104.05,104.0,104.01,18953.0,89.1467,89.1724,89.1296,89.1381,18953.0
2016-03-29 13:55:00,104.0,104.05,103.99,104.01,142392.0,89.1296,89.1724,89.121,89.1381,142392.0
2016-03-29 14:00:00,104.02,104.16,103.98,104.16,99871.0,89.1467,89.2667,89.1124,89.2667,99871.0
2016-03-29 14:05:00,104.16,104.18,104.11,104.17,30555.0,89.2667,89.2838,89.2238,89.2753,30555.0
2016-03-29 14:10:00,104.17,104.21,104.15,104.2,60908.0,89.2753,89.3095,89.2581,89.301,60908.0
2016-03-29 14:15:00,104.2,104.29,104.2,104.26,38147.0,89.301,89.3781,89.301,89.3524,38147.0
2016-03-29 14:20:00,104.25,104.29,104.23,104.27,128187.0,89.3438,89.3781,89.3267,89.361,128187.0
2016-03-29 14:25:00,104.27,104.38,104.26,104.37,50692.0,89.361,89.4552,89.3524,89.4467,50692.0
2016-03-29 14:30:00,104.37,104.37,104.32,104.36,46285.0,89.4467,89.4467,89.4038,89.4381,46285.0
2016-03-29 14:35:00,104.37,104.44,104.37,104.42,34272.0,89.4467,89.5066,89.4467,89.4895,34272.0
2016-03-29 14:40:00,104.43,104.46,104.39,104.45,48843.0,89.4981,89.5238,89.4638,89.5152,48843.0
2016-03-29 14:45:00,104.46,104.49,104.43,104.45,52951.0,89.5238,89.5495,89.4981,89.5152,52951.0
2016-03-29 14:50:00,104.45,104.46,104.4,104.4,72470.0,89.5152,89.5238,89.4724,89.4724,72470.0
2016-03-29 14:55:00,104.41,104.42,104.35,104.4,63620.0,89.4809,89.4895,89.4295,89.4724,63620.0
2016-03-29 15:00:00,104.4,104.45,104.35,104.45,46008.0,89.4724,89.5152,89.4295,89.5152,46008.0
2016-03-29 15:05:00,104.45,104.47,104.42,104.46,61203.0,89.5152,89.5324,89.4895,89.5238,61203.0
2016-03-29 15:10:00,104.47,104.5,104.46,104.5,45738.0,89.5324,89.5581,89.5238,89.5581,45738.0
2016-03-29 15:15:00,104.5,104.5,104.45,104.5,46749.0,89.5581,89.5581,89.5152,89.5581,46749.0
2016-03-29 15:20:00,104.5,104.55,104.5,104.54,78963.0,89.5581,89.6009,89.5581,89.5923,78963.0
2016-03-29 15:25:00,104.53,104.55,104.5,104.54,37048.0,89.5838,89.6009,89.5581,89.5923,37048.0
2016-03-29 15:30:00,104.54,104.54,104.45,104.47,45461.0,89.5923,89.5923,89.5152,89.5324,45461.0
2016-03-29 15:35:00,104.46,104.49,104.44,104.48,39489.0,89.5238,89.5495,89.5066,89.5409,39489.0
2016-03-29 15:40:00,104.48,104.51,104.42,104.43,43353.0,89.5409,89.5666,89.4895,89.4981,43353.0
2016-03-29 15:45:00,104.43,104.44,104.38,104.42,55137.0,89.4981,89.5066,89.4552,89.4895,55137.0
2016-03-29 15:50:00,104.42,104.5,104.4,104.47,54746.0,89.4895,89.5581,89.4724,89.5324,54746.0
2016-03-29 15:55:00,104.46,104.55,104.44,104.53,57655.0,89.5238,89.6009,89.5066,89.5838,57655.0
2016-03-30 09:30:00,105.04,105.12,105.0,105.06,108632.0,90.0209,90.0894,89.9866,90.038,108632.0
2016-03-30 09:35:00,105.05,105.2,105.05,105.2,21111.0,90.0294,90.158,90.0294,90.158,21111.0
2016-03-30 09:40:00,105.22,105.29,105.17,105.29,22864.0,90.1751,90.2351,90.1323,90.2351,22864.0
2016-03-30 09:45:00,105.29,105.38,105.27,105.36,26710.0,90.2351,90.3122,90.218,90.2951,26710.0
2016-03-30 09:50:00,105.36,105.39,105.27,105.27,39799.0,90.2951,90.3208,90.218,90.218,39799.0
2016-03-30 09:55:00,105.26,105.26,105.19,105.22,83755.0,90.2094,90.2094,90.1494,90.1751,83755.0
2016-03-30 10:00:00,105.23,105.23,105.13,105.13,25210.0,90.1837,90.1837,90.098,90.098,25210.0
2016-03-30 10:05:00,105.14,105.23,105.13,105.19,29628.0,90.1066,90.1837,90.098,90.1494,29628.0
2016-03-30 10:10:00,105.2,105.23,105.15,105.16,18039.0,90.158,90.1837,90.1151,90.1237,18039.0
2016-03-30 10:15:00,105.17,105.22,105.14,105.17,23268.0,90.1323,90.1751,90.1066,90.1323,23268.0
2016-03-30 10:20:00,105.18,105.19,105.11,105.13,51352.0,90.1408,90.1494,90.0808,90.098,51352.0
2016-03-30 10:25:00,105.12,105.18,105.11,105.13,31447.0,90.0894,90.1408,90.0808,90.098,31447.0
2016-03-30 10:30:00,105.13,105.28,105.13,105.28,35734.0,90.098,90.2265,90.098,90.2265,35734.0
2016-03-30 10:35:00,105.29,105.32,105.27,105.27,27815.0,90.2351,90.2608,90.218,90.218,27815.0
2016-03-30 10:40:00,105.3,105.37,105.29,105.31,23232.0,90.2437,90.3037,90.2351,90.2523,23232.0
2016-03-30 10:45:00,105.31,105.32,105.2,105.24,31014.0,90.2523,90.2608,90.158,90.1923,31014.0
2016-03-30 10:50:00,105.23,105.29,105.19,105.26,39425.0,90.1837,90.2351,90.1494,90.2094,39425.0
2016-03-30 10:55:00,105.27,105.28,105.22,105.25,26853.0,90.218,90.2265,90.1751,90.2008,26853.0
2016-03-30 11:00:00,105.27,105.36,105.2,105.36,20139.0,90.218,90.2951,90.158,90.2951,20139.0
2016-03-30 11:05:00,105.36,105.39,105.23,105.24,20444.0,90.2951,90.3208,90.1837,90.1923,20444.0
2016-03-30 11:10:00,105.23,105.27,105.2,105.2,14542.0,90.1837,90.218,90.158,90.158,14542.0
2016-03-30 11:15:00,105.19,105.2,105.06,105.06,38181.0,90.1494,90.158,90.038,90.038,38181.0
2016-03-30 11:20:00,105.08,105.1,105.01,105.03,49124.0,90.0551,90.0723,89.9951,90.0123,49124.0
2016-03-30 11:25:00,105.03,105.08,104.99,104.99,25948.0,90.0123,90.0551,89.978,89.978,25948.0
2016-03-30 11:30:00,105.0,105.0,104.92,104.93,31591.0,89.9866,89.9866,89.918,89.9266,31591.0
2016-03-30 11:35:00,104.94,104.99,104.85,104.87,30283.0,89.9352,89.978,89.858,89.8752,30283.0
2016-03-30 11:40:00,104.88,104.95,104.86,104.95,20484.0,89.8837,89.9437,89.8666,89.9437,20484.0
2016-03-30 11:45:00,104.94,105.04,104.92,105.02,32226.0,89.9352,90.0209,89.918,90.0037,32226.0
2016-03-30 11:50:00,105.02,105.05,105.01,105.02,8920.0,90.0037,90.0294,89.9951,90.0037,8920.0
2016-03-30 11:55:00,105.02,105.04,104.99,105.03,17218.0,90.0037,90.0209,89.978,90.0123,17218.0
2016-03-30 12:00:00,105.04,105.04,104.99,105.0,12431.0,90.0209,90.0209,89.978,89.9866,12431.0
2016-03-30 12:05:00,104.99,105.02,104.95,105.0,11141.0,89.978,90.0037,89.9437,89.9866,11141.0
2016-03-30 12:10:00,105.01,105.06,104.99,105.04,16560.0,89.9951,90.038,89.978,90.0209,16560.0
2016-03-30 12:15:00,105.06,105.1,105.03,105.05,6633.0,90.038,90.0723,90.0123,90.0294,6633.0
2016-03-30 12:20:00,105.03,105.05,104.9,104.91,9481.0,90.0123,90.0294,89.9009,89.9094,9481.0
2016-03-30 12:25:00,104.91,104.95,104.91,104.94,9289.0,89.9094,89.9437,89.9094,89.9352,9289.0
2016-03-30 12:30:00,104.93,105.01,104.92,104.99,8402.0,89.9266,89.9951,89.918,89.978,8402.0
2016-03-30 12:35:00,104.99,105.01,104.85,104.89,16722.0,89.978,89.9951,89.858,89.8923,16722.0
2016-03-30 12:40:00,104.85,104.89,104.83,104.86,7972.0,89.858,89.8923,89.8409,89.8666,7972.0
2016-03-30 12:45:00,104.88,104.88,104.84,104.86,6176.0,89.8837,89.8837,89.8495,89.8666,6176.0
2016-03-30 12:50:00,104.88,104.91,104.83,104.83,24737.0,89.8837,89.9094,89.8409,89.8409,24737.0
2016-03-30 12:55:00,104.83,104.9,104.83,104.89,15548.0,89.8409,89.9009,89.8409,89.8923,15548.0
2016-03-30 13:00:00,104.88,104.92,104.86,104.86,26551.0,89.8837,89.918,89.8666,89.8666,26551.0
2016-03-30 13:05:00,104.86,104.87,104.78,104.82,14307.0,89.8666,89.8752,89.798,89.8323,14307.0
2016-03-30 13:10:00,104.81,104.83,104.79,104.8,4879.0,89.8237,89.8409,89.8066,89.8152,4879.0
2016-03-30 13:15:00,104.78,104.8,104.75,104.75,4282.0,89.798,89.8152,89.7723,89.7723,4282.0
2016-03-30 13:20:00,104.77,104.81,104.76,104.8,12075.0,89.7895,89.8237,89.7809,89.8152,12075.0
2016-03-30 13:25:00,104.8,104.84,104.77,104.79,12127.0,89.8152,89.8495,89.7895,89.8066,12127.0
2016-03-30 13:30:00,104.8,104.83,104.73,104.78,14696.0,89.8152,89.8409,89.7552,89.798,14696.0
2016-03-30 13:35:00,104.77,104.8,104.77,104.78,28458.0,89.7895,89.8152,89.7895,89.798,28458.0
2016-03-30 13:40:00,104.79,104.87,104.79,104.84,56426.0,89.8066,89.8752,89.8066,89.8495,56426.0
2016-03-30 13:45:00,104.87,104.95,104.86,104.95,16803.0,89.8752,89.9437,89.8666,89.9437,16803.0
2016-03-30 13:50:00,104.96,104.99,104.93,104.93,11882.0,89.9523,89.978,89.9266,89.9266,11882.0
2016-03-30 13:55:00,104.93,104.97,104.92,104.92,80295.0,89.9266,89.9609,89.918,89.918,80295.0
2016-03-30 14:00:00,104.93,105.0,104.91,105.0,33618.0,89.9266,89.9866,89.9094,89.9866,33618.0
2016-03-30 14:05:00,105.01,105.06,104.99,105.03,11922.0,89.9951,90.038,89.978,90.0123,11922.0
2016-03-30 14:10:00,105.01,105.05,104.97,104.97,8332.0,89.9951,90.0294,89.9609,89.9609,8332.0
2016-03-30 14:15:00,104.98,104.98,104.92,104.95,44423.0,89.9694,89.9694,89.918,89.9437,44423.0
2016-03-30 14:20:00,104.96,104.98,104.93,104.96,12057.0,89.9523,89.9694,89.9266,89.9523,12057.0
2016-03-30 14:25:00,104.97,105.06,104.94,105.06,22728.0,89.9609,90.038,89.9352,90.038,22728.0
2016-03-30 14:30:00,105.07,105.1,105.02,105.05,12930.0,90.0466,90.0723,90.0037,90.0294,12930.0
2016-03-30 14:35:00,105.05,105.06,105.01,105.03,5189.0,90.0294,90.038,89.9951,90.0123,5189.0
2016-03-30 14:40:00,105.03,105.03,104.94,104.96,12154.0,90.0123,90.0123,89.9352,89.9523,12154.0
2016-03-30 14:45:00,104.97,105.05,104.97,105.03,12931.0,89.9609,90.0294,89.9609,90.0123,12931.0
2016-03-30 14:50:00,105.03,105.09,105.03,105.08,16438.0,90.0123,90.0637,90.0123,90.0551,16438.0
2016-03-30 14:55:00,105.07,105.07,105.03,105.03,4684.0,90.0466,90.0466,90.0123,90.0123,4684.0
2016-03-30 15:00:00,105.05,105.11,105.04,105.08,26185.0,90.0294,90.0808,90.0209,90.0551,26185.0
2016-03-30 15:05:00,105.08,105.16,105.07,105.16,20417.0,90.0551,90.1237,90.0466,90.1237,20417.0
2016-03-30 15:10:00,105.15,105.16,105.1,105.15,114037.0,90.1151,90.1237,90.0723,90.1151,114037.0
2016-03-30 15:15:00,105.15,105.18,105.09,105.13,19423.0,90.1151,90.1408,90.0637,90.098,19423.0
2016-03-30 15:20:00,105.13,105.19,105.12,105.16,28268.0,90.098,90.1494,90.0894,90.1237,28268.0
2016-03-30 15:25:00,105.17,105.2,105.14,105.17,31318.0,90.1323,90.158,90.1066,90.1323,31318.0
2016-03-30 15:30:00,105.17,105.18,105.09,105.11,26577.0,90.1323,90.1408,90.0637,90.0808,26577.0
2016-03-30 15:35:00,105.12,105.12,105.06,105.09,24065.0,90.0894,90.0894,90.038,90.0637,24065.0
2016-03-30 15:40:00,105.1,105.1,105.01,105.06,27326.0,90.0723,90.0723,89.9951,90.038,27326.0
2016-03-30 15:45:00,105.06,105.06,105.0,105.0,33175.0,90.038,90.038,89.9866,89.9866,33175.0
2016-03-30 15:50:00,105.0,105.06,104.99,105.01,106286.0,89.9866,90.038,89.978,89.9951,106286.0
2016-03-30 15:55:00,105.0,105.0,104.89,104.94,42697.0,89.9866,89.9866,89.8923,89.9352,42697.0
2016-03-31 09:30:00,104.97,105.01,104.89,104.98,66673.0,89.9609,89.9951,89.8923,89.9694,66673.0
2016-03-31 09:35:00,105.0,105.01,104.9,104.98,81263.0,89.9866,89.9951,89.9009,89.9694,81263.0
2016-03-31 09:40:00,104.97,105.01,104.9,105.0,37211.0,89.9609,89.9951,89.9009,89.9866,37211.0
2016-03-31 09:45:00,105.01,105.1,104.96,105.1,29501.0,89.9951,90.0723,89.9523,90.0723,29501.0
2016-03-31 09:50:00,105.1,105.11,104.95,104.96,22950.0,90.0723,90.0808,89.9437,89.9523,22950.0
2016-03-31 09:55:00,104.93,104.99,104.91,104.96,35098.0,89.9266,89.978,89.9094,89.9523,35098.0
2016-03-31 10:00:00,104.96,105.0,104.92,104.97,11193.0,89.9523,89.9866,89.918,89.9609,11193.0
2016-03-31 10:05:00,104.97,105.02,104.93,104.97,24789.0,89.9609,90.0037,89.9266,89.9609,24789.0
2016-03-31 10:10:00,105.0,105.06,104.96,105.04,25175.0,89.9866,90.038,89.9523,90.0209,25175.0
2016-03-31 10:15:00,105.04,105.07,104.98,105.01,22143.0,90.0209,90.0466,89.9694,89.9951,22143.0
2016-03-31 10:20:00,105.02,105.14,105.01,105.08,13832.0,90.0037,90.1066,89.9951,90.0551,13832.0
2016-03-31 10:25:00,105.09,105.11,104.98,104.98,17160.0,90.0637,90.0808,89.9694,89.9694,17160.0
2016-03-31 10:30:00,104.98,105.02,104.93,104.96,13469.0,89.9694,90.0037,89.9266,89.9523,13469.0
2016-03-31 10:35:00,104.98,104.99,104.94,104.97,8611.0,89.9694,89.978,89.9352,89.9609,8611.0
2016-03-31 10:40:00,104.97,105.07,104.95,105.06,16445.0,89.9609,90.0466,89.9437,90.038,16445.0
2016-03-31 10:45:00,105.05,105.06,105.0,105.02,21842.0,90.0294,90.038,89.9866,90.0037,21842.0
2016-03-31 10:50:00,105.02,105.11,105.01,105.09,14234.0,90.0037,90.0808,89.9951,90.0637,14234.0
2016-03-31 10:55:00,105.08,105.1,105.01,105.02,21728.0,90.0551,90.0723,89.9951,90.0037,21728.0
2016-03-31 11:00:00,105.02,105.08,105.0,105.07,21881.0,90.0037,90.0551,89.9866,90.0466,21881.0
2016-03-31 11:05:00,105.07,105.13,105.06,105.07,27614.0,90.0466,90.098,90.038,90.0466,27614.0
2016-03-31 11:10:00,105.06,105.13,105.06,105.12,16086.0,90.038,90.098,90.038,90.0894,16086.0
2016-03-31 11:15:00,105.13,105.16,105.11,105.14,19149.0,90.098,90.1237,90.0808,90.1066,19149.0
2016-03-31 11:20:00,105.14,105.14,105.07,105.1,18727.0,90.1066,90.1066,90.0466,90.0723,18727.0
2016-03-31 11:25:00,105.09,105.09,105.04,105.05,25108.0,90.0637,90.0637,90.0209,90.0294,25108.0
2016-03-31 11:30:00,105.07,105.11,104.99,105.01,14723.0,90.0466,90.0808,89.978,89.9951,14723.0
2016-03-31 11:35:00,105.02,105.05,105.01,105.03,11728.0,90.0037,90.0294,89.9951,90.0123,11728.0
2016-03-31 11:40:00,105.04,105.08,105.04,105.08,20290.0,90.0209,90.0551,90.0209,90.0551,20290.0
2016-03-31 11:45:00,105.07,105.1,105.06,105.1,10188.0,90.0466,90.0723,90.038,90.0723,10188.0
2016-03-31 11:50:00,105.12,105.15,105.12,105.13,7763.0,90.0894,90.1151,90.0894,90.098,7763.0
2016-03-31 11:55:00,105.14,105.2,105.14,105.17,19696.0,90.1066,90.158,90.1066,90.1323,19696.0
2016-03-31 12:00:00,105.17,105.21,105.17,105.21,11871.0,90.1323,90.1665,90.1323,90.1665,11871.0
2016-03-31 12:05:00,105.21,105.22,105.17,105.17,14523.0,90.1665,90.1751,90.1323,90.1323,14523.0
2016-03-31 12:10:00,105.17,105.18,105.14,105.16,17593.0,90.1323,90.1408,90.1066,90.1237,17593.0
2016-03-31 12:15:00,105.17,105.21,105.15,105.21,8445.0,90.1323,90.1665,90.1151,90.1665,8445.0
2016-03-31 12:20:00,105.2,105.22,105.16,105.2,40796.0,90.158,90.1751,90.1237,90.158,40796.0
2016-03-31 12:25:00,105.2,105.22,105.19,105.22,16896.0,90.158,90.1751,90.1494,90.1751,16896.0
2016-03-31 12:30:00,105.22,105.22,105.13,105.13,13577.0,90.1751,90.1751,90.098,90.098,13577.0
2016-03-31 12:35:00,105.12,105.14,105.1,105.13,14369.0,90.0894,90.1066,90.0723,90.098,14369.0
2016-03-31 12:40:00,105.15,105.16,105.13,105.15,12040.0,90.1151,90.1237,90.098,90.1151,12040.0
2016-03-31 12:45:00,105.15,105.16,105.13,105.13,30750.0,90.1151,90.1237,90.098,90.098,30750.0
2016-03-31 12:50:00,105.13,105.15,105.11,105.15,9016.0,90.098,90.1151,90.0808,90.1151,9016.0
2016-03-31 12:55:00,105.14,105.16,105.1,105.11,11444.0,90.1066,90.1237,90.0723,90.0808,11444.0
2016-03-31 13:00:00,105.1,105.12,105.07,105.07,18894.0,90.0723,90.0894,90.0466,90.0466,18894.0
2016-03-31 13:05:00,105.08,105.13,105.07,105.11,13948.0,90.0551,90.098,90.0466,90.0808,13948.0
2016-03-31 13:10:00,105.1,105.14,105.08,105.08,18826.0,90.0723,90.1066,90.0551,90.0551,18826.0
2016-03-31 13:15:00,105.09,105.1,105.05,105.07,18107.0,90.0637,90.0723,90.0294,90.0466,18107.0
2016-03-31 13:20:00,105.08,105.13,105.07,105.1,22660.0,90.0551,90.098,90.0466,90.0723,22660.0
2016-03-31 13:25:00,105.1,105.1,105.06,105.07,10406.0,90.0723,90.0723,90.038,90.0466,10406.0
2016-03-31 13:30:00,105.07,105.07,104.99,105.0,40766.0,90.0466,90.0466,89.978,89.9866,40766.0
2016-03-31 13:35:00,105.01,105.04,105.0,105.01,21296.0,89.9951,90.0209,89.9866,89.9951,21296.0
2016-03-31 13:40:00,105.02,105.03,104.94,104.96,19159.0,90.0037,90.0123,89.9352,89.9523,19159.0
2016-03-31 13:45:00,104.95,104.97,104.92,104.96,12038.0,89.9437,89.9609,89.918,89.9523,12038.0
2016-03-31 13:50:00,104.96,104.98,104.95,104.96,23753.0,89.9523,89.9694,89.9437,89.9523,23753.0
2016-03-31 13:55:00,104.95,104.96,104.86,104.92,34146.0,89.9437,89.9523,89.8666,89.918,34146.0
2016-03-31 14:00:00,104.91,104.91,104.86,104.86,17814.0,89.9094,89.9094,89.8666,89.8666,17814.0
2016-03-31 14:05:00,104.86,104.87,104.82,104.86,36771.0,89.8666,89.8752,89.8323,89.8666,36771.0
2016-03-31 14:10:00,104.86,104.89,104.85,104.87,18117.0,89.8666,89.8923,89.858,89.8752,18117.0
2016-03-31 14:15:00,104.86,104.94,104.85,104.92,75251.0,89.8666,89.9352,89.858,89.918,75251.0
2016-03-31 14:20:00,104.91,104.91,104.87,104.88,16125.0,89.9094,89.9094,89.8752,89.8837,16125.0
2016-03-31 14:25:00,104.87,104.87,104.78,104.79,19848.0,89.8752,89.8752,89.798,89.8066,19848.0
2016-03-31 14:30:00,104.78,104.85,104.77,104.82,26238.0,89.798,89.858,89.7895,89.8323,26238.0
2016-03-31 14:35:00,104.82,104.83,104.76,104.77,25684.0,89.8323,89.8409,89.7809,89.7895,25684.0
2016-03-31 14:40:00,104.76,104.76,104.7,104.7,28712.0,89.7809,89.7809,89.7295,89.7295,28712.0
2016-03-31 14:45:00,104.71,104.77,104.71,104.75,21986.0,89.738,89.7895,89.738,89.7723,21986.0
2016-03-31 14:50:00,104.75,104.83,104.72,104.82,33841.0,89.7723,89.8409,89.7466,89.8323,33841.0
2016-03-31 14:55:00,104.81,104.83,104.75,104.8,25892.0,89.8237,89.8409,89.7723,89.8152,25892.0
2016-03-31 15:00:00,104.77,104.86,104.76,104.86,41747.0,89.7895,89.8666,89.7809,89.8666,41747.0
2016-03-31 15:05:00,104.85,104.87,104.83,104.86,90680.0,89.858,89.8752,89.8409,89.8666,90680.0
2016-03-31 15:10:00,104.85,104.85,104.79,104.84,56678.0,89.858,89.858,89.8066,89.8495,56678.0
2016-03-31 15:15:00,104.85,104.86,104.82,104.84,12875.0,89.858,89.8666,89.8323,89.8495,12875.0
2016-03-31 15:20:00,104.86,104.95,104.86,104.93,15044.0,89.8666,89.9437,89.8666,89.9266,15044.0
2016-03-31 15:25:00,104.93,104.95,104.89,104.93,25097.0,89.9266,89.9437,89.8923,89.9266,25097.0
2016-03-31 15:30:00,104.92,104.98,104.92,104.96,38925.0,89.918,89.9694,89.918,89.9523,38925.0
2016-03-31 15:35:00,104.95,104.99,104.94,104.94,25220.0,89.9437,89.978,89.9352,89.9352,25220.0
2016-03-31 15:40:00,104.94,104.94,104.88,104.94,18071.0,89.9352,89.9352,89.8837,89.9352,18071.0
2016-03-31 15:45:00,104.95,105.05,104.95,105.0,47505.0,89.9437,90.0294,89.9437,89.9866,47505.0
2016-03-31 15:50:00,104.99,105.02,104.95,104.98,33900.0,89.978,90.0037,89.9437,89.9694,33900.0
2016-03-31 15:55:00,104.97,104.97,104.78,104.84,174887.0,89.9609,89.9609,89.798,89.8495,174887.0
2016-04-01 09:30:00,104.3,104.3,104.04,104.13,99185.0,89.3867,89.3867,89.1638,89.241,99185.0
2016-04-01 09:35:00,104.14,104.16,104.0,104.07,42347.0,89.2495,89.2667,89.1296,89.1896,42347.0
2016-04-01 09:40:00,104.05,104.09,103.95,104.09,53847.0,89.1724,89.2067,89.0867,89.2067,53847.0
2016-04-01 09:45:00,104.05,104.28,104.03,104.26,41854.0,89.1724,89.3695,89.1553,89.3524,41854.0
2016-04-01 09:50:00,104.27,104.29,104.16,104.16,47724.0,89.361,89.3781,89.2667,89.2667,47724.0
2016-04-01 09:55:00,104.17,104.25,104.13,104.25,36791.0,89.2753,89.3438,89.241,89.3438,36791.0
2016-04-01 10:00:00,104.27,104.32,104.19,104.3,82170.0,89.361,89.4038,89.2924,89.3867,82170.0
2016-04-01 10:05:00,104.3,104.54,104.29,104.49,60811.0,89.3867,89.5923,89.3781,89.5495,60811.0
2016-04-01 10:10:00,104.5,104.63,104.5,104.62,43914.0,89.5581,89.6695,89.5581,89.6609,43914.0
2016-04-01 10:15:00,104.63,104.66,104.54,104.57,41318.0,89.6695,89.6952,89.5923,89.6181,41318.0
2016-04-01 10:20:00,104.58,104.64,104.57,104.62,77852.0,89.6266,89.6781,89.6181,89.6609,77852.0
2016-04-01 10:25:00,104.63,104.64,104.55,104.56,45124.0,89.6695,89.6781,89.6009,89.6095,45124.0
2016-04-01 10:30:00,104.56,104.61,104.52,104.6,25083.0,89.6095,89.6523,89.5752,89.6438,25083.0
2016-04-01 10:35:00,104.6,104.82,104.6,104.8,58776.0,89.6438,89.8323,89.6438,89.8152,58776.0
2016-04-01 10:40:00,104.82,104.88,104.79,104.8,18795.0,89.8323,89.8837,89.8066,89.8152,18795.0
2016-04-01 10:45:00,104.8,104.83,104.77,104.8,21802.0,89.8152,89.8409,89.7895,89.8152,21802.0
2016-04-01 10:50:00,104.79,104.8,104.71,104.71,18041.0,89.8066,89.8152,89.738,89.738,18041.0
2016-04-01 10:55:00,104.71,104.91,104.69,104.91,25527.0,89.738,89.9094,89.7209,89.9094,25527.0
2016-04-01 11:00:00,104.9,104.97,104.87,104.95,27009.0,89.9009,89.9609,89.8752,89.9437,27009.0
2016-04-01 11:05:00,104.95,104.98,104.91,104.92,14261.0,89.9437,89.9694,89.9094,89.918,14261.0
2016-04-01 11:10:00,104.92,104.96,104.89,104.92,25124.0,89.918,89.9523,89.8923,89.918,25124.0
2016-04-01 11:15:00,104.92,104.94,104.85,104.88,18747.0,89.918,89.9352,89.858,89.8837,18747.0
2016-04-01 11:20:00,104.87,104.89,104.84,104.86,12557.0,89.8752,89.8923,89.8495,89.8666,12557.0
2016-04-01 11:25:00,104.85,104.92,104.83,104.88,71069.0,89.858,89.918,89.8409,89.8837,71069.0
2016-04-01 11:30:00,104.86,104.97,104.86,104.97,15584.0,89.8666,89.9609,89.8666,89.9609,15584.0
2016-04-01 11:35:00,104.97,105.04,104.97,104.99,17383.0,89.9609,90.0209,89.9609,89.978,17383.0
2016-04-01 11:40:00,104.99,105.07,104.97,104.99,15139.0,89.978,90.0466,89.9609,89.978,15139.0
2016-04-01 11:45:00,104.99,105.0,104.92,104.93,15930.0,89.978,89.9866,89.918,89.9266,15930.0
2016-04-01 11:50:00,104.92,104.92,104.84,104.84,33086.0,89.918,89.918,89.8495,89.8495,33086.0
2016-04-01 11:55:00,104.84,104.89,104.82,104.89,12938.0,89.8495,89.8923,89.8323,89.8923,12938.0
2016-04-01 12:00:00,104.9,104.95,104.88,104.9,26400.0,89.9009,89.9437,89.8837,89.9009,26400.0
2016-04-01 12:05:00,104.91,104.91,104.87,104.89,38256.0,89.9094,89.9094,89.8752,89.8923,38256.0
2016-04-01 12:10:00,104.9,104.9,104.84,104.85,21724.0,89.9009,89.9009,89.8495,89.858,21724.0
2016-04-01 12:15:00,104.84,104.89,104.82,104.85,21060.0,89.8495,89.8923,89.8323,89.858,21060.0
2016-04-01 12:20:00,104.85,104.85,104.74,104.77,13712.0,89.858,89.858,89.7638,89.7895,13712.0
2016-04-01 12:25:00,104.77,104.82,104.76,104.81,26319.0,89.7895,89.8323,89.7809,89.8237,26319.0
2016-04-01 12:30:00,104.8,104.8,104.75,104.77,17588.0,89.8152,89.8152,89.7723,89.7895,17588.0
2016-04-01 12:35:00,104.77,104.83,104.76,104.8,25094.0,89.7895,89.8409,89.7809,89.8152,25094.0
2016-04-01 12:40:00,104.82,104.89,104.81,104.86,32529.0,89.8323,89.8923,89.8237,89.8666,32529.0
2016-04-01 12:45:00,104.85,104.9,104.85,104.89,15001.0,89.858,89.9009,89.858,89.8923,15001.0
2016-04-01 12:50:00,104.88,104.88,104.84,104.85,17102.0,89.8837,89.8837,89.8495,89.858,17102.0
2016-04-01 12:55:00,104.84,104.95,104.84,104.9,25632.0,89.8495,89.9437,89.8495,89.9009,25632.0
2016-04-01 13:00:00,104.86,104.94,104.86,104.92,18660.0,89.8666,89.9352,89.8666,89.918,18660.0
2016-04-01 13:05:00,104.91,104.92,104.89,104.92,11086.0,89.9094,89.918,89.8923,89.918,11086.0
2016-04-01 13:10:00,104.91,104.99,104.91,104.99,9483.0,89.9094,89.978,89.9094,89.978,9483.0
2016-04-01 13:15:00,104.98,105.04,104.98,105.02,10246.0,89.9694,90.0209,89.9694,90.0037,10246.0
2016-04-01 13:20:00,105.03,105.11,105.02,105.08,16100.0,90.0123,90.0808,90.0037,90.0551,16100.0
2016-04-01 13:25:00,105.08,105.14,105.06,105.1,14281.0,90.0551,90.1066,90.038,90.0723,14281.0
2016-04-01 13:30:00,105.1,105.14,105.08,105.13,15021.0,90.0723,90.1066,90.0551,90.098,15021.0
2016-04-01 13:35:00,105.14,105.15,105.08,105.15,23042.0,90.1066,90.1151,90.0551,90.1151,23042.0
2016-04-01 13:40:00,105.14,105.19,105.12,105.16,31568.0,90.1066,90.1494,90.0894,90.1237,31568.0
2016-04-01 13:45:00,105.16,105.2,105.14,105.2,23667.0,90.1237,90.158,90.1066,90.158,23667.0
2016-04-01 13:50:00,105.2,105.24,105.19,105.2,13438.0,90.158,90.1923,90.1494,90.158,13438.0
2016-04-01 13:55:00,105.19,105.21,105.14,105.15,10953.0,90.1494,90.1665,90.1066,90.1151,10953.0
2016-04-01 14:00:00,105.14,105.21,105.12,105.2,11900.0,90.1066,90.1665,90.0894,90.158,11900.0
2016-04-01 14:05:00,105.19,105.25,105.19,105.24,134785.0,90.1494,90.2008,90.1494,90.1923,134785.0
2016-04-01 14:10:00,105.24,105.26,105.22,105.25,24090.0,90.1923,90.2094,90.1751,90.2008,24090.0
2016-04-01 14:15:00,105.24,105.27,105.2,105.21,50711.0,90.1923,90.218,90.158,90.1665,50711.0
2016-04-01 14:20:00,105.21,105.23,105.2,105.21,21681.0,90.1665,90.1837,90.158,90.1665,21681.0
2016-04-01 14:25:00,105.21,105.23,105.13,105.17,25241.0,90.1665,90.1837,90.098,90.1323,25241.0
2016-04-01 14:30:00,105.17,105.24,105.16,105.24,29071.0,90.1323,90.1923,90.1237,90.1923,29071.0
2016-04-01 14:35:00,105.24,105.33,105.24,105.3,52483.0,90.1923,90.2694,90.1923,90.2437,52483.0
2016-04-01 14:40:00,105.3,105.33,105.3,105.32,11932.0,90.2437,90.2694,90.2437,90.2608,11932.0
2016-04-01 14:45:00,105.32,105.36,105.32,105.35,26242.0,90.2608,90.2951,90.2608,90.2865,26242.0
2016-04-01 14:50:00,105.34,105.36,105.28,105.29,17761.0,90.278,90.2951,90.2265,90.2351,17761.0
2016-04-01 14:55:00,105.3,105.32,105.29,105.29,6963.0,90.2437,90.2608,90.2351,90.2351,6963.0
2016-04-01 15:00:00,105.29,105.37,105.28,105.35,27246.0,90.2351,90.3037,90.2265,90.2865,27246.0
2016-04-01 15:05:00,105.35,105.38,105.34,105.35,23973.0,90.2865,90.3122,90.278,90.2865,23973.0
2016-04-01 15:10:00,105.35,105.39,105.31,105.32,91537.0,90.2865,90.3208,90.2523,90.2608,91537.0
2016-04-01 15:15:00,105.32,105.4,105.29,105.34,172061.0,90.2608,90.3294,90.2351,90.278,172061.0
2016-04-01 15:20:00,105.34,105.34,105.28,105.28,33143.0,90.278,90.278,90.2265,90.2265,33143.0
2016-04-01 15:25:00,105.29,105.36,105.29,105.36,54381.0,90.2351,90.2951,90.2351,90.2951,54381.0
2016-04-01 15:30:00,105.36,105.46,105.36,105.45,62931.0,90.2951,90.3808,90.2951,90.3722,62931.0
2016-04-01 15:35:00,105.44,105.48,105.41,105.48,49139.0,90.3637,90.3979,90.338,90.3979,49139.0
2016-04-01 15:40:00,105.47,105.5,105.45,105.5,39169.0,90.3894,90.4151,90.3722,90.4151,39169.0
2016-04-01 15:45:00,105.5,105.57,105.5,105.56,88889.0,90.4151,90.4751,90.4151,90.4665,88889.0
2016-04-01 15:50:00,105.56,105.57,105.45,105.46,102060.0,90.4665,90.4751,90.3722,90.3808,102060.0
2016-04-01 15:55:00,105.46,105.54,105.43,105.45,43243.0,90.3808,90.4494,90.3551,90.3722,43243.0
2016-04-04 09:30:00,105.49,105.49,105.33,105.35,89294.0,90.4065,90.4065,90.2694,90.2865,89294.0
2016-04-04 09:35:00,105.36,105.37,105.25,105.37,34272.0,90.2951,90.3037,90.2008,90.3037,34272.0
2016-04-04 09:40:00,105.38,105.42,105.32,105.42,26079.0,90.3122,90.3465,90.2608,90.3465,26079.0
2016-04-04 09:45:00,105.41,105.42,105.36,105.39,53961.0,90.338,90.3465,90.2951,90.3208,53961.0
2016-04-04 09:50:00,105.38,105.45,105.29,105.45,38220.0,90.3122,90.3722,90.2351,90.3722,38220.0
2016-04-04 09:55:00,105.44,105.49,105.39,105.48,59006.0,90.3637,90.4065,90.3208,90.3979,59006.0
2016-04-04 10:00:00,105.49,105.55,105.43,105.53,22256.0,90.4065,90.4579,90.3551,90.4408,22256.0
2016-04-04 10:05:00,105.53,105.55,105.46,105.53,27048.0,90.4408,90.4579,90.3808,90.4408,27048.0
2016-04-04 10:10:00,105.52,105.55,105.38,105.39,27752.0,90.4322,90.4579,90.3122,90.3208,27752.0
2016-04-04 10:15:00,105.4,105.46,105.35,105.43,18015.0,90.3294,90.3808,90.2865,90.3551,18015.0
2016-04-04 10:20:00,105.41,105.52,105.41,105.51,15413.0,90.338,90.4322,90.338,90.4237,15413.0
2016-04-04 10:25:00,105.5,105.53,105.42,105.45,29425.0,90.4151,90.4408,90.3465,90.3722,29425.0
2016-04-04 10:30:00,105.41,105.51,105.41,105.51,17651.0,90.338,90.4237,90.338,90.4237,17651.0
2016-04-04 10:35:00,105.49,105.49,105.36,105.4,18348.0,90.4065,90.4065,90.2951,90.3294,18348.0
2016-04-04 10:40:00,105.37,105.44,105.37,105.43,13344.0,90.3037,90.3637,90.3037,90.3551,13344.0
2016-04-04 10:45:00,105.43,105.43,105.25,105.26,40695.0,90.3551,90.3551,90.2008,90.2094,40695.0
2016-04-04 10:50:00,105.25,105.26,105.13,105.14,24342.0,90.2008,90.2094,90.098,90.1066,24342.0
2016-04-04 10:55:00,105.13,105.15,105.12,105.13,10585.0,90.098,90.1151,90.0894,90.098,10585.0
2016-04-04 11:00:00,105.14,105.17,105.09,105.15,23188.0,90.1066,90.1323,90.0637,90.1151,23188.0
2016-04-04 11:05:00,105.16,105.17,105.11,105.15,9039.0,90.1237,90.1323,90.0808,90.1151,9039.0
2016-04-04 11:10:00,105.15,105.15,105.09,105.11,12825.0,90.1151,90.1151,90.0637,90.0808,12825.0
2016-04-04 11:15:00,105.09,105.17,105.06,105.16,6825.0,90.0637,90.1323,90.038,90.1237,6825.0
2016-04-04 11:20:00,105.16,105.2,105.16,105.18,18109.0,90.1237,90.158,90.1237,90.1408,18109.0
2016-04-04 11:25:00,105.18,105.2,105.13,105.16,8624.0,90.1408,90.158,90.098,90.1237,8624.0
2016-04-04 11:30:00,105.16,105.23,105.16,105.23,12567.0,90.1237,90.1837,90.1237,90.1837,12567.0
2016-04-04 11:35:00,105.22,105.25,105.2,105.24,9078.0,90.1751,90.2008,90.158,90.1923,9078.0
2016-04-04 11:40:00,105.23,105.25,105.15,105.16,59664.0,90.1837,90.2008,90.1151,90.1237,59664.0
2016-04-04 11:45:00,105.14,105.18,105.13,105.14,13456.0,90.1066,90.1408,90.098,90.1066,13456.0
2016-04-04 11:50:00,105.14,105.2,105.14,105.18,13966.0,90.1066,90.158,90.1066,90.1408,13966.0
2016-04-04 11:55:00,105.19,105.23,105.17,105.21,15745.0,90.1494,90.1837,90.1323,90.1665,15745.0
2016-04-04 12:00:00,105.2,105.3,105.2,105.28,13357.0,90.158,90.2437,90.158,90.2265,13357.0
2016-04-04 12:05:00,105.28,105.36,105.28,105.34,27282.0,90.2265,90.2951,90.2265,90.278,27282.0
2016-04-04 12:10:00,105.35,105.39,105.34,105.36,21321.0,90.2865,90.3208,90.278,90.2951,21321.0
2016-04-04 12:15:00,105.38,105.4,105.36,105.4,10274.0,90.3122,90.3294,90.2951,90.3294,10274.0
2016-04-04 12:20:00,105.4,105.4,105.37,105.39,8069.0,90.3294,90.3294,90.3037,90.3208,8069.0
2016-04-04 12:25:00,105.4,105.42,105.37,105.37,26399.0,90.3294,90.3465,90.3037,90.3037,26399.0
2016-04-04 12:30:00,105.34,105.36,105.31,105.34,10545.0,90.278,90.2951,90.2523,90.278,10545.0
2016-04-04 12:35:00,105.35,105.39,105.33,105.34,9074.0,90.2865,90.3208,90.2694,90.278,9074.0
2016-04-04 12:40:00,105.32,105.4,105.31,105.38,9323.0,90.2608,90.3294,90.2523,90.3122,9323.0
2016-04-04 12:45:00,105.37,105.37,105.31,105.35,13942.0,90.3037,90.3037,90.2523,90.2865,13942.0
2016-04-04 12:50:00,105.34,105.39,105.32,105.38,8468.0,90.278,90.3208,90.2608,90.3122,8468.0
2016-04-04 12:55:00,105.37,105.4,105.35,105.37,8194.0,90.3037,90.3294,90.2865,90.3037,8194.0
2016-04-04 13:00:00,105.36,105.37,105.28,105.28,11787.0,90.2951,90.3037,90.2265,90.2265,11787.0
2016-04-04 13:05:00,105.29,105.32,105.27,105.31,9437.0,90.2351,90.2608,90.218,90.2523,9437.0
2016-04-04 13:10:00,105.31,105.31,105.27,105.28,6093.0,90.2523,90.2523,90.218,90.2265,6093.0
2016-04-04 13:15:00,105.29,105.29,105.24,105.28,7070.0,90.2351,90.2351,90.1923,90.2265,7070.0
2016-04-04 13:20:00,105.27,105.29,105.27,105.27,10303.0,90.218,90.2351,90.218,90.218,10303.0
2016-04-04 13:25:00,105.28,105.29,105.24,105.26,9637.0,90.2265,90.2351,90.1923,90.2094,9637.0
2016-04-04 13:30:00,105.27,105.28,105.19,105.2,15065.0,90.218,90.2265,90.1494,90.158,15065.0
2016-04-04 13:35:00,105.22,105.22,105.15,105.16,16967.0,90.1751,90.1751,90.1151,90.1237,16967.0
2016-04-04 13:40:00,105.18,105.19,105.16,105.18,10182.0,90.1408,90.1494,90.1237,90.1408,10182.0
2016-04-04 13:45:00,105.17,105.22,105.17,105.19,10439.0,90.1323,90.1751,90.1323,90.1494,10439.0
2016-04-04 13:50:00,105.2,105.22,105.2,105.2,8092.0,90.158,90.1751,90.158,90.158,8092.0
2016-04-04 13:55:00,105.19,105.19,105.08,105.11,11995.0,90.1494,90.1494,90.0551,90.0808,11995.0
2016-04-04 14:00:00,105.11,105.11,105.04,105.05,12040.0,90.0808,90.0808,90.0209,90.0294,12040.0
2016-04-04 14:05:00,105.06,105.09,105.02,105.03,8329.0,90.038,90.0637,90.0037,90.0123,8329.0
2016-04-04 14:10:00,105.02,105.03,104.97,105.03,26383.0,90.0037,90.0123,89.9609,90.0123,26383.0
2016-04-04 14:15:00,105.02,105.02,104.92,104.99,24949.0,90.0037,90.0037,89.918,89.978,24949.0
2016-04-04 14:20:00,104.97,105.0,104.95,104.97,19361.0,89.9609,89.9866,89.9437,89.9609,19361.0
2016-04-04 14:25:00,104.98,105.03,104.95,105.03,19616.0,89.9694,90.0123,89.9437,90.0123,19616.0
2016-04-04 14:30:00,105.02,105.06,105.01,105.06,19092.0,90.0037,90.038,89.9951,90.038,19092.0
2016-04-04 14:35:00,105.06,105.09,105.05,105.08,13870.0,90.038,90.0637,90.0294,90.0551,13870.0
2016-04-04 14:40:00,105.1,105.11,105.09,105.1,9820.0,90.0723,90.0808,90.0637,90.0723,9820.0
2016-04-04 14:45:00,105.1,105.14,105.1,105.11,8656.0,90.0723,90.1066,90.0723,90.0808,8656.0
2016-04-04 14:50:00,105.12,105.12,105.05,105.05,12846.0,90.0894,90.0894,90.0294,90.0294,12846.0
2016-04-04 14:55:00,105.04,105.08,105.03,105.06,14480.0,90.0209,90.0551,90.0123,90.038,14480.0
2016-04-04 15:00:00,105.06,105.12,105.05,105.1,22818.0,90.038,90.0894,90.0294,90.0723,22818.0
2016-04-04 15:05:00,105.11,105.14,105.07,105.08,73842.0,90.0808,90.1066,90.0466,90.0551,73842.0
2016-04-04 15:10:00,105.08,105.12,105.07,105.09,21838.0,90.0551,90.0894,90.0466,90.0637,21838.0
2016-04-04 15:15:00,105.1,105.11,105.03,105.05,19987.0,90.0723,90.0808,90.0123,90.0294,19987.0
2016-04-04 15:20:00,105.04,105.04,104.93,104.93,29397.0,90.0209,90.0209,89.9266,89.9266,29397.0
2016-04-04 15:25:00,104.93,104.97,104.89,104.91,24710.0,89.9266,89.9609,89.8923,89.9094,24710.0
2016-04-04 15:30:00,104.91,105.02,104.91,105.01,19635.0,89.9094,90.0037,89.9094,89.9951,19635.0
2016-04-04 15:35:00,105.0,105.01,104.9,104.92,39615.0,89.9866,89.9951,89.9009,89.918,39615.0
2016-04-04 15:40:00,104.91,104.98,104.89,104.92,37983.0,89.9094,89.9694,89.8923,89.918,37983.0
2016-04-04 15:45:00,104.92,104.97,104.89,104.95,37192.0,89.918,89.9609,89.8923,89.9437,37192.0
2016-04-04 15:50:00,104.94,105.02,104.94,104.95,34384.0,89.9352,90.0037,89.9352,89.9437,34384.0
2016-04-04 15:55:00,104.95,105.04,104.95,105.04,77044.0,89.9437,90.0209,89.9437,90.0209,77044.0
2016-04-05 09:30:00,104.31,104.32,104.21,104.25,103104.0,89.3952,89.4038,89.3095,89.3438,103104.0
2016-04-05 09:35:00,104.25,104.41,104.21,104.21,38416.0,89.3438,89.4809,89.3095,89.3095,38416.0
2016-04-05 09:40:00,104.25,104.26,104.07,104.12,31881.0,89.3438,89.3524,89.1896,89.2324,31881.0
2016-04-05 09:45:00,104.12,104.13,103.99,104.06,39502.0,89.2324,89.241,89.121,89.181,39502.0
2016-04-05 09:50:00,104.07,104.16,104.04,104.14,21897.0,89.1896,89.2667,89.1638,89.2495,21897.0
2016-04-05 09:55:00,104.12,104.21,104.09,104.2,29099.0,89.2324,89.3095,89.2067,89.301,29099.0
2016-04-05 10:00:00,104.23,104.45,104.23,104.38,54830.0,89.3267,89.5152,89.3267,89.4552,54830.0
2016-04-05 10:05:00,104.38,104.55,104.32,104.49,43972.0,89.4552,89.6009,89.4038,89.5495,43972.0
2016-04-05 10:10:00,104.49,104.49,104.34,104.35,27146.0,89.5495,89.5495,89.4209,89.4295,27146.0
2016-04-05 10:15:00,104.36,104.41,104.29,104.39,15676.0,89.4381,89.4809,89.3781,89.4638,15676.0
2016-04-05 10:20:00,104.4,104.44,104.29,104.36,36059.0,89.4724,89.5066,89.3781,89.4381,36059.0
2016-04-05 10:25:00,104.35,104.47,104.3,104.45,38779.0,89.4295,89.5324,89.3867,89.5152,38779.0
2016-04-05 10:30:00,104.45,104.46,104.37,104.45,16124.0,89.5152,89.5238,89.4467,89.5152,16124.0
2016-04-05 10:35:00,104.44,104.44,104.27,104.33,18409.0,89.5066,89.5066,89.361,89.4124,18409.0
2016-04-05 10:40:00,104.31,104.32,104.23,104.26,12678.0,89.3952,89.4038,89.3267,89.3524,12678.0
2016-04-05 10:45:00,104.22,104.28,104.17,104.28,28377.0,89.3181,89.3695,89.2753,89.3695,28377.0
2016-04-05 10:50:00,104.26,104.27,104.19,104.23,64600.0,89.3524,89.361,89.2924,89.3267,64600.0
2016-04-05 10:55:00,104.24,104.25,104.14,104.16,27464.0,89.3352,89.3438,89.2495,89.2667,27464.0
2016-04-05 11:00:00,104.16,104.21,104.12,104.19,14372.0,89.2667,89.3095,89.2324,89.2924,14372.0
2016-04-05 11:05:00,104.19,104.32,104.18,104.28,25725.0,89.2924,89.4038,89.2838,89.3695,25725.0
2016-04-05 11:10:00,104.27,104.35,104.27,104.29,16602.0,89.361,89.4295,89.361,89.3781,16602.0
2016-04-05 11:15:00,104.29,104.32,104.2,104.29,43395.0,89.3781,89.4038,89.301,89.3781,43395.0
2016-04-05 11:20:00,104.29,104.4,104.29,104.33,21117.0,89.3781,89.4724,89.3781,89.4124,21117.0
2016-04-05 11:25:00,104.33,104.36,104.29,104.34,13600.0,89.4124,89.4381,89.3781,89.4209,13600.0
2016-04-05 11:30:00,104.34,104.43,104.24,104.26,21986.0,89.4209,89.4981,89.3352,89.3524,21986.0
2016-04-05 11:35:00,104.23,104.31,104.21,104.31,18612.0,89.3267,89.3952,89.3095,89.3952,18612.0
2016-04-05 11:40:00,104.3,104.31,104.22,104.23,22877.0,89.3867,89.3952,89.3181,89.3267,22877.0
2016-04-05 11:45:00,104.22,104.25,104.14,104.21,32029.0,89.3181,89.3438,89.2495,89.3095,32029.0
2016-04-05 11:50:00,104.22,104.26,104.19,104.26,19531.0,89.3181,89.3524,89.2924,89.3524,19531.0
2016-04-05 11:55:00,104.25,104.27,104.22,104.24,162101.0,89.3438,89.361,89.3181,89.3352,162101.0
2016-04-05 12:00:00,104.23,104.33,104.23,104.31,42827.0,89.3267,89.4124,89.3267,89.3952,42827.0
2016-04-05 12:05:00,104.31,104.33,104.27,104.28,11106.0,89.3952,89.4124,89.361,89.3695,11106.0
2016-04-05 12:10:00,104.29,104.31,104.24,104.25,7726.0,89.3781,89.3952,89.3352,89.3438,7726.0
2016-04-05 12:15:00,104.24,104.24,104.04,104.07,14155.0,89.3352,89.3352,89.1638,89.1896,14155.0
2016-04-05 12:20:00,104.07,104.11,104.03,104.09,20975.0,89.1896,89.2238,89.1553,89.2067,20975.0
2016-04-05 12:25:00,104.08,104.13,104.07,104.12,38634.0,89.1981,89.241,89.1896,89.2324,38634.0
2016-04-05 12:30:00,104.11,104.13,104.08,104.11,14359.0,89.2238,89.241,89.1981,89.2238,14359.0
2016-04-05 12:35:00,104.1,104.21,104.1,104.2,26055.0,89.2153,89.3095,89.2153,89.301,26055.0
2016-04-05 12:40:00,104.2,104.22,104.15,104.15,11639.0,89.301,89.3181,89.2581,89.2581,11639.0
2016-04-05 12:45:00,104.16,104.18,104.1,104.1,36194.0,89.2667,89.2838,89.2153,89.2153,36194.0
2016-04-05 12:50:00,104.11,104.11,104.04,104.07,33448.0,89.2238,89.2238,89.1638,89.1896,33448.0
2016-04-05 12:55:00,104.05,104.11,104.03,104.07,9213.0,89.1724,89.2238,89.1553,89.1896,9213.0
2016-04-05 13:00:00,104.06,104.09,104.0,104.05,27565.0,89.181,89.2067,89.1296,89.1724,27565.0
2016-04-05 13:05:00,104.04,104.06,103.97,103.97,16543.0,89.1638,89.181,89.1039,89.1039,16543.0
2016-04-05 13:10:00,103.96,104.11,103.96,104.11,15362.0,89.0953,89.2238,89.0953,89.2238,15362.0
2016-04-05 13:15:00,104.11,104.13,104.05,104.06,10033.0,89.2238,89.241,89.1724,89.181,10033.0
2016-04-05 13:20:00,104.07,104.14,104.04,104.14,8019.0,89.1896,89.2495,89.1638,89.2495,8019.0
2016-04-05 13:25:00,104.14,104.21,104.14,104.2,50563.0,89.2495,89.3095,89.2495,89.301,50563.0
2016-04-05 13:30:00,104.22,104.22,104.15,104.16,10825.0,89.3181,89.3181,89.2581,89.2667,10825.0
2016-04-05 13:35:00,104.18,104.18,104.1,104.12,12818.0,89.2838,89.2838,89.2153,89.2324,12818.0
2016-04-05 13:40:00,104.12,104.14,104.08,104.11,17957.0,89.2324,89.2495,89.1981,89.2238,17957.0
2016-04-05 13:45:00,104.13,104.14,104.08,104.11,24495.0,89.241,89.2495,89.1981,89.2238,24495.0
2016-04-05 13:50:00,104.1,104.29,104.1,104.26,17883.0,89.2153,89.3781,89.2153,89.3524,17883.0
2016-04-05 13:55:00,104.26,104.27,104.2,104.2,16931.0,89.3524,89.361,89.301,89.301,16931.0
2016-04-05 14:00:00,104.19,104.21,104.17,104.19,15773.0,89.2924,89.3095,89.2753,89.2924,15773.0
2016-04-05 14:05:00,104.19,104.21,104.15,104.19,27246.0,89.2924,89.3095,89.2581,89.2924,27246.0
2016-04-05 14:10:00,104.21,104.21,104.16,104.17,25633.0,89.3095,89.3095,89.2667,89.2753,25633.0
2016-04-05 14:15:00,104.17,104.23,104.15,104.22,13151.0,89.2753,89.3267,89.2581,89.3181,13151.0
2016-04-05 14:20:00,104.22,104.26,104.18,104.2,33611.0,89.3181,89.3524,89.2838,89.301,33611.0
2016-04-05 14:25:00,104.21,104.33,104.2,104.31,20497.0,89.3095,89.4124,89.301,89.3952,20497.0
2016-04-05 14:30:00,104.31,104.38,104.31,104.37,9600.0,89.3952,89.4552,89.3952,89.4467,9600.0
2016-04-05 14:35:00,104.36,104.38,104.33,104.36,9091.0,89.4381,89.4552,89.4124,89.4381,9091.0
2016-04-05 14:40:00,104.36,104.39,104.34,104.35,23460.0,89.4381,89.4638,89.4209,89.4295,23460.0
2016-04-05 14:45:00,104.34,104.37,104.32,104.34,19556.0,89.4209,89.4467,89.4038,89.4209,19556.0
2016-04-05 14:50:00,104.35,104.45,104.35,104.42,19145.0,89.4295,89.5152,89.4295,89.4895,19145.0
2016-04-05 14:55:00,104.42,104.43,104.37,104.39,16732.0,89.4895,89.4981,89.4467,89.4638,16732.0
2016-04-05 15:00:00,104.39,104.41,104.33,104.35,25355.0,89.4638,89.4809,89.4124,89.4295,25355.0
2016-04-05 15:05:00,104.35,104.35,104.21,104.22,47827.0,89.4295,89.4295,89.3095,89.3181,47827.0
2016-04-05 15:10:00,104.24,104.24,104.17,104.24,20179.0,89.3352,89.3352,89.2753,89.3352,20179.0
2016-04-05 15:15:00,104.23,104.26,104.22,104.22,17445.0,89.3267,89.3524,89.3181,89.3181,17445.0
2016-04-05 15:20:00,104.24,104.28,104.14,104.16,63111.0,89.3352,89.3695,89.2495,89.2667,63111.0
2016-04-05 15:25:00,104.15,104.21,104.15,104.17,16465.0,89.2581,89.3095,89.2581,89.2753,16465.0
2016-04-05 15:30:00,104.16,104.23,104.11,104.17,36475.0,89.2667,89.3267,89.2238,89.2753,36475.0
2016-04-05 15:35:00,104.18,104.18,104.08,104.11,28357.0,89.2838,89.2838,89.1981,89.2238,28357.0
2016-04-05 15:40:00,104.11,104.11,104.06,104.07,15502.0,89.2238,89.2238,89.181,89.1896,15502.0
2016-04-05 15:45:00,104.07,104.13,104.06,104.1,54115.0,89.1896,89.241,89.181,89.2153,54115.0
2016-04-05 15:50:00,104.11,104.12,103.97,104.0,219169.0,89.2238,89.2324,89.1039,89.1296,219169.0
2016-04-05 15:55:00,103.99,104.01,103.87,104.0,69874.0,89.121,89.1381,89.0181,89.1296,69874.0
2016-04-06 09:30:00,104.09,104.23,104.05,104.23,36044.0,89.2067,89.3267,89.1724,89.3267,36044.0
2016-04-06 09:35:00,104.22,104.27,103.97,103.99,69835.0,89.3181,89.361,89.1039,89.121,69835.0
2016-04-06 09:40:00,103.99,104.05,103.95,103.97,27688.0,89.121,89.1724,89.0867,89.1039,27688.0
2016-04-06 09:45:00,103.97,104.02,103.9,103.99,26746.0,89.1039,89.1467,89.0439,89.121,26746.0
2016-04-06 09:50:00,103.98,104.12,103.98,104.06,30204.0,89.1124,89.2324,89.1124,89.181,30204.0
2016-04-06 09:55:00,104.05,104.09,104.01,104.07,27812.0,89.1724,89.2067,89.1381,89.1896,27812.0
2016-04-06 10:00:00,104.07,104.23,104.04,104.19,16371.0,89.1896,89.3267,89.1638,89.2924,16371.0
2016-04-06 10:05:00,104.19,104.22,104.13,104.14,24789.0,89.2924,89.3181,89.241,89.2495,24789.0
2016-04-06 10:10:00,104.13,104.15,104.04,104.07,20910.0,89.241,89.2581,89.1638,89.1896,20910.0
2016-04-06 10:15:00,104.07,104.1,104.0,104.01,22788.0,89.1896,89.2153,89.1296,89.1381,22788.0
2016-04-06 10:20:00,103.98,104.04,103.98,104.04,31788.0,89.1124,89.1638,89.1124,89.1638,31788.0
2016-04-06 10:25:00,104.01,104.08,103.96,104.04,16942.0,89.1381,89.1981,89.0953,89.1638,16942.0
2016-04-06 10:30:00,104.05,104.19,103.92,104.09,69568.0,89.1724,89.2924,89.061,89.2067,69568.0
2016-04-06 10:35:00,104.13,104.19,104.07,104.09,16713.0,89.241,89.2924,89.1896,89.2067,16713.0
2016-04-06 10:40:00,104.11,104.33,104.11,104.28,23410.0,89.2238,89.4124,89.2238,89.3695,23410.0
2016-04-06 10:45:00,104.29,104.4,104.27,104.38,20398.0,89.3781,89.4724,89.361,89.4552,20398.0
2016-04-06 10:50:00,104.38,104.38,104.32,104.36,27207.0,89.4552,89.4552,89.4038,89.4381,27207.0
2016-04-06 10:55:00,104.37,104.51,104.33,104.51,32065.0,89.4467,89.5666,89.4124,89.5666,32065.0
2016-04-06 11:00:00,104.52,104.57,104.49,104.54,18841.0,89.5752,89.6181,89.5495,89.5923,18841.0
2016-04-06 11:05:00,104.56,104.61,104.54,104.58,84021.0,89.6095,89.6523,89.5923,89.6266,84021.0
2016-04-06 11:10:00,104.59,104.6,104.53,104.58,148169.0,89.6352,89.6438,89.5838,89.6266,148169.0
2016-04-06 11:15:00,104.59,104.63,104.53,104.53,19861.0,89.6352,89.6695,89.5838,89.5838,19861.0
2016-04-06 11:20:00,104.53,104.6,104.53,104.54,41399.0,89.5838,89.6438,89.5838,89.5923,41399.0
2016-04-06 11:25:00,104.54,104.66,104.54,104.65,36110.0,89.5923,89.6952,89.5923,89.6866,36110.0
2016-04-06 11:30:00,104.65,104.73,104.65,104.67,81475.0,89.6866,89.7552,89.6866,89.7038,81475.0
2016-04-06 11:35:00,104.67,104.71,104.63,104.64,16022.0,89.7038,89.738,89.6695,89.6781,16022.0
2016-04-06 11:40:00,104.63,104.74,104.63,104.71,37158.0,89.6695,89.7638,89.6695,89.738,37158.0
2016-04-06 11:45:00,104.71,104.76,104.71,104.73,24794.0,89.738,89.7809,89.738,89.7552,24794.0
2016-04-06 11:50:00,104.72,104.76,104.71,104.74,10309.0,89.7466,89.7809,89.738,89.7638,10309.0
2016-04-06 11:55:00,104.73,104.78,104.72,104.73,13351.0,89.7552,89.798,89.7466,89.7552,13351.0
2016-04-06 12:00:00,104.74,104.78,104.7,104.7,8096.0,89.7638,89.798,89.7295,89.7295,8096.0
2016-04-06 12:05:00,104.72,104.73,104.66,104.67,29826.0,89.7466,89.7552,89.6952,89.7038,29826.0
2016-04-06 12:10:00,104.68,104.68,104.63,104.66,11838.0,89.7123,89.7123,89.6695,89.6952,11838.0
2016-04-06 12:15:00,104.66,104.68,104.63,104.67,7186.0,89.6952,89.7123,89.6695,89.7038,7186.0
2016-04-06 12:20:00,104.67,104.7,104.66,104.69,10994.0,89.7038,89.7295,89.6952,89.7209,10994.0
2016-04-06 12:25:00,104.67,104.7,104.67,104.69,7955.0,89.7038,89.7295,89.7038,89.7209,7955.0
2016-04-06 12:30:00,104.7,104.73,104.69,104.71,12379.0,89.7295,89.7552,89.7209,89.738,12379.0
2016-04-06 12:35:00,104.71,104.74,104.68,104.69,5148.0,89.738,89.7638,89.7123,89.7209,5148.0
2016-04-06 12:40:00,104.7,104.75,104.68,104.74,16285.0,89.7295,89.7723,89.7123,89.7638,16285.0
2016-04-06 12:45:00,104.74,104.77,104.72,104.76,24579.0,89.7638,89.7895,89.7466,89.7809,24579.0
2016-04-06 12:50:00,104.74,104.76,104.72,104.75,6430.0,89.7638,89.7809,89.7466,89.7723,6430.0
2016-04-06 12:55:00,104.75,104.76,104.69,104.69,12782.0,89.7723,89.7809,89.7209,89.7209,12782.0
2016-04-06 13:00:00,104.7,104.75,104.7,104.74,13790.0,89.7295,89.7723,89.7295,89.7638,13790.0
2016-04-06 13:05:00,104.75,104.83,104.73,104.82,16629.0,89.7723,89.8409,89.7552,89.8323,16629.0
2016-04-06 13:10:00,104.83,104.9,104.83,104.88,11896.0,89.8409,89.9009,89.8409,89.8837,11896.0
2016-04-06 13:15:00,104.86,104.86,104.81,104.81,5159.0,89.8666,89.8666,89.8237,89.8237,5159.0
2016-04-06 13:20:00,104.83,104.87,104.83,104.85,13860.0,89.8409,89.8752,89.8409,89.858,13860.0
2016-04-06 13:25:00,104.85,104.86,104.81,104.82,12092.0,89.858,89.8666,89.8237,89.8323,12092.0
2016-04-06 13:30:00,104.8,104.85,104.8,104.83,9611.0,89.8152,89.858,89.8152,89.8409,9611.0
2016-04-06 13:35:00,104.83,104.86,104.82,104.86,14826.0,89.8409,89.8666,89.8323,89.8666,14826.0
2016-04-06 13:40:00,104.85,104.87,104.84,104.86,13808.0,89.858,89.8752,89.8495,89.8666,13808.0
2016-04-06 13:45:00,104.86,104.91,104.85,104.86,11378.0,89.8666,89.9094,89.858,89.8666,11378.0
2016-04-06 13:50:00,104.86,104.88,104.84,104.84,11107.0,89.8666,89.8837,89.8495,89.8495,11107.0
2016-04-06 13:55:00,104.84,104.84,104.75,104.79,17075.0,89.8495,89.8495,89.7723,89.8066,17075.0
2016-04-06 14:00:00,104.79,104.79,104.64,104.72,49374.0,89.8066,89.8066,89.6781,89.7466,49374.0
2016-04-06 14:05:00,104.72,104.79,104.65,104.67,48050.0,89.7466,89.8066,89.6866,89.7038,48050.0
2016-04-06 14:10:00,104.66,104.66,104.56,104.6,39503.0,89.6952,89.6952,89.6095,89.6438,39503.0
2016-04-06 14:15:00,104.6,104.71,104.57,104.69,82693.0,89.6438,89.738,89.6181,89.7209,82693.0
2016-04-06 14:20:00,104.7,104.74,104.64,104.65,21132.0,89.7295,89.7638,89.6781,89.6866,21132.0
2016-04-06 14:25:00,104.65,104.67,104.56,104.63,33883.0,89.6866,89.7038,89.6095,89.6695,33883.0
2016-04-06 14:30:00,104.64,104.7,104.58,104.59,27260.0,89.6781,89.7295,89.6266,89.6352,27260.0
2016-04-06 14:35:00,104.55,104.59,104.42,104.48,85393.0,89.6009,89.6352,89.4895,89.5409,85393.0
2016-04-06 14:40:00,104.48,104.55,104.47,104.54,39983.0,89.5409,89.6009,89.5324,89.5923,39983.0
2016-04-06 14:45:00,104.55,104.59,104.53,104.58,15129.0,89.6009,89.6352,89.5838,89.6266,15129.0
2016-04-06 14:50:00,104.58,104.63,104.56,104.58,10974.0,89.6266,89.6695,89.6095,89.6266,10974.0
2016-04-06 14:55:00,104.59,104.78,104.59,104.75,55759.0,89.6352,89.798,89.6352,89.7723,55759.0
2016-04-06 15:00:00,104.76,104.97,104.71,104.93,105066.0,89.7809,89.9609,89.738,89.9266,105066.0
2016-04-06 15:05:00,104.93,105.01,104.91,104.98,45374.0,89.9266,89.9951,89.9094,89.9694,45374.0
2016-04-06 15:10:00,104.99,105.01,104.92,104.93,71055.0,89.978,89.9951,89.918,89.9266,71055.0
2016-04-06 15:15:00,104.94,105.06,104.92,105.05,25131.0,89.9352,90.038,89.918,90.0294,25131.0
2016-04-06 15:20:00,105.05,105.07,104.98,105.0,24521.0,90.0294,90.0466,89.9694,89.9866,24521.0
2016-04-06 15:25:00,105.0,105.03,104.95,104.98,30280.0,89.9866,90.0123,89.9437,89.9694,30280.0
2016-04-06 15:30:00,104.98,105.06,104.98,105.03,28100.0,89.9694,90.038,89.9694,90.0123,28100.0
2016-04-06 15:35:00,105.01,105.06,104.95,104.97,41846.0,89.9951,90.038,89.9437,89.9609,41846.0
2016-04-06 15:40:00,104.97,105.08,104.96,105.07,40643.0,89.9609,90.0551,89.9523,90.0466,40643.0
2016-04-06 15:45:00,105.05,105.11,105.04,105.11,22172.0,90.0294,90.0808,90.0209,90.0808,22172.0
2016-04-06 15:50:00,105.11,105.15,105.08,105.14,26696.0,90.0808,90.1151,90.0551,90.1066,26696.0
2016-04-06 15:55:00,105.15,105.2,105.13,105.14,58273.0,90.1151,90.158,90.098,90.1066,58273.0
2016-04-07 09:30:00,104.5,104.64,104.46,104.57,38644.0,89.5581,89.6781,89.5238,89.6181,38644.0
2016-04-07 09:35:00,104.58,104.7,104.58,104.7,31075.0,89.6266,89.7295,89.6266,89.7295,31075.0
2016-04-07 09:40:00,104.66,104.73,104.59,104.71,17143.0,89.6952,89.7552,89.6352,89.738,17143.0
2016-04-07 09:45:00,104.69,104.7,104.5,104.5,26063.0,89.7209,89.7295,89.5581,89.5581,26063.0
2016-04-07 09:50:00,104.53,104.58,104.49,104.54,31325.0,89.5838,89.6266,89.5495,89.5923,31325.0
2016-04-07 09:55:00,104.54,104.64,104.54,104.6,9698.0,89.5923,89.6781,89.5923,89.6438,9698.0
2016-04-07 10:00:00,104.63,104.67,104.51,104.64,11030.0,89.6695,89.7038,89.5666,89.6781,11030.0
2016-04-07 10:05:00,104.64,104.74,104.62,104.68,12457.0,89.6781,89.7638,89.6609,89.7123,12457.0
2016-04-07 10:10:00,104.65,104.65,104.47,104.47,16757.0,89.6866,89.6866,89.5324,89.5324,16757.0
2016-04-07 10:15:00,104.45,104.46,104.33,104.35,35108.0,89.5152,89.5238,89.4124,89.4295,35108.0
2016-04-07 10:20:00,104.35,104.38,104.3,104.36,26254.0,89.4295,89.4552,89.3867,89.4381,26254.0
2016-04-07 10:25:00,104.38,104.4,104.21,104.21,32649.0,89.4552,89.4724,89.3095,89.3095,32649.0
2016-04-07 10:30:00,104.2,104.28,104.17,104.25,23792.0,89.301,89.3695,89.2753,89.3438,23792.0
2016-04-07 10:35:00,104.25,104.33,104.21,104.27,28444.0,89.3438,89.4124,89.3095,89.361,28444.0
2016-04-07 10:40:00,104.27,104.27,104.19,104.21,15979.0,89.361,89.361,89.2924,89.3095,15979.0
2016-04-07 10:45:00,104.18,104.32,104.13,104.26,37437.0,89.2838,89.4038,89.241,89.3524,37437.0
2016-04-07 10:50:00,104.26,104.34,104.23,104.34,24529.0,89.3524,89.4209,89.3267,89.4209,24529.0
2016-04-07 10:55:00,104.31,104.32,104.24,104.27,22043.0,89.3952,89.4038,89.3352,89.361,22043.0
2016-04-07 11:00:00,104.27,104.28,104.12,104.13,21451.0,89.361,89.3695,89.2324,89.241,21451.0
2016-04-07 11:05:00,104.12,104.15,104.06,104.07,26938.0,89.2324,89.2581,89.181,89.1896,26938.0
2016-04-07 11:10:00,104.1,104.19,104.09,104.18,8747.0,89.2153,89.2924,89.2067,89.2838,8747.0
2016-04-07 11:15:00,104.17,104.21,104.14,104.19,45818.0,89.2753,89.3095,89.2495,89.2924,45818.0
2016-04-07 11:20:00,104.15,104.15,104.02,104.08,18229.0,89.2581,89.2581,89.1467,89.1981,18229.0
2016-04-07 11:25:00,104.06,104.14,104.03,104.14,16351.0,89.181,89.2495,89.1553,89.2495,16351.0
2016-04-07 11:30:00,104.14,104.2,104.13,104.17,9993.0,89.2495,89.301,89.241,89.2753,9993.0
2016-04-07 11:35:00,104.2,104.25,104.2,104.21,13075.0,89.301,89.3438,89.301,89.3095,13075.0
2016-04-07 11:40:00,104.2,104.26,104.14,104.25,17261.0,89.301,89.3524,89.2495,89.3438,17261.0
2016-04-07 11:45:00,104.26,104.3,104.23,104.3,14965.0,89.3524,89.3867,89.3267,89.3867,14965.0
2016-04-07 11:50:00,104.29,104.31,104.24,104.27,38994.0,89.3781,89.3952,89.3352,89.361,38994.0
2016-04-07 11:55:00,104.26,104.28,104.19,104.22,40274.0,89.3524,89.3695,89.2924,89.3181,40274.0
2016-04-07 12:00:00,104.21,104.24,104.16,104.17,11486.0,89.3095,89.3352,89.2667,89.2753,11486.0
2016-04-07 12:05:00,104.17,104.23,104.16,104.2,14239.0,89.2753,89.3267,89.2667,89.301,14239.0
2016-04-07 12:10:00,104.21,104.24,104.17,104.23,18311.0,89.3095,89.3352,89.2753,89.3267,18311.0
2016-04-07 12:15:00,104.21,104.21,104.0,104.05,33816.0,89.3095,89.3095,89.1296,89.1724,33816.0
2016-04-07 12:20:00,104.03,104.08,104.02,104.05,5158.0,89.1553,89.1981,89.1467,89.1724,5158.0
2016-04-07 12:25:00,104.03,104.08,103.98,104.07,21540.0,89.1553,89.1981,89.1124,89.1896,21540.0
2016-04-07 12:30:00,104.06,104.08,103.99,103.99,6337.0,89.181,89.1981,89.121,89.121,6337.0
2016-04-07 12:35:00,104.0,104.1,103.97,104.08,10296.0,89.1296,89.2153,89.1039,89.1981,10296.0
2016-04-07 12:40:00,104.1,104.1,104.01,104.01,7847.0,89.2153,89.2153,89.1381,89.1381,7847.0
2016-04-07 12:45:00,104.0,104.09,103.98,104.08,9447.0,89.1296,89.2067,89.1124,89.1981,9447.0
2016-04-07 12:50:00,104.1,104.1,104.06,104.07,13783.0,89.2153,89.2153,89.181,89.1896,13783.0
2016-04-07 12:55:00,104.06,104.19,104.06,104.17,16039.0,89.181,89.2924,89.181,89.2753,16039.0
2016-04-07 13:00:00,104.14,104.18,104.13,104.15,11092.0,89.2495,89.2838,89.241,89.2581,11092.0
2016-04-07 13:05:00,104.14,104.24,104.14,104.23,8099.0,89.2495,89.3352,89.2495,89.3267,8099.0
2016-04-07 13:10:00,104.23,104.31,104.2,104.3,6594.0,89.3267,89.3952,89.301,89.3867,6594.0
2016-04-07 13:15:00,104.33,104.33,104.25,104.26,36389.0,89.4124,89.4124,89.3438,89.3524,36389.0
2016-04-07 13:20:00,104.26,104.27,104.24,104.27,11606.0,89.3524,89.361,89.3352,89.361,11606.0
2016-04-07 13:25:00,104.26,104.26,104.2,104.21,14229.0,89.3524,89.3524,89.301,89.3095,14229.0
2016-04-07 13:30:00,104.22,104.27,104.14,104.16,30989.0,89.3181,89.361,89.2495,89.2667,30989.0
2016-04-07 13:35:00,104.15,104.19,104.12,104.18,18300.0,89.2581,89.2924,89.2324,89.2838,18300.0
2016-04-07 13:40:00,104.19,104.22,104.19,104.21,8078.0,89.2924,89.3181,89.2924,89.3095,8078.0
2016-04-07 13:45:00,104.18,104.18,103.98,103.99,28601.0,89.2838,89.2838,89.1124,89.121,28601.0
2016-04-07 13:50:00,103.99,103.99,103.82,103.83,30573.0,89.121,89.121,88.9753,88.9839,30573.0
2016-04-07 13:55:00,103.85,103.88,103.83,103.85,13843.0,89.001,89.0267,88.9839,89.001,13843.0
2016-04-07 14:00:00,103.84,103.84,103.75,103.75,18313.0,88.9924,88.9924,88.9153,88.9153,18313.0
2016-04-07 14:05:00,103.74,103.78,103.62,103.65,35211.0,88.9067,88.941,88.8039,88.8296,35211.0
2016-04-07 14:10:00,103.64,103.69,103.6,103.66,14345.0,88.821,88.8639,88.7868,88.8382,14345.0
2016-04-07 14:15:00,103.63,103.63,103.53,103.53,37123.0,88.8125,88.8125,88.7268,88.7268,37123.0
2016-04-07 14:20:00,103.53,103.62,103.53,103.62,18491.0,88.7268,88.8039,88.7268,88.8039,18491.0
2016-04-07 14:25:00,103.62,103.68,103.56,103.68,23653.0,88.8039,88.8553,88.7525,88.8553,23653.0
2016-04-07 14:30:00,103.7,103.73,103.67,103.73,25934.0,88.8725,88.8982,88.8467,88.8982,25934.0
2016-04-07 14:35:00,103.72,103.79,103.7,103.75,26628.0,88.8896,88.9496,88.8725,88.9153,26628.0
2016-04-07 14:40:00,103.74,103.74,103.58,103.6,40149.0,88.9067,88.9067,88.7696,88.7868,40149.0
2016-04-07 14:45:00,103.6,103.61,103.48,103.52,43243.0,88.7868,88.7953,88.6839,88.7182,43243.0
2016-04-07 14:50:00,103.53,103.57,103.47,103.57,35527.0,88.7268,88.761,88.6753,88.761,35527.0
2016-04-07 14:55:00,103.56,103.6,103.47,103.48,44737.0,88.7525,88.7868,88.6753,88.6839,44737.0
2016-04-07 15:00:00,103.47,103.55,103.44,103.53,57494.0,88.6753,88.7439,88.6496,88.7268,57494.0
2016-04-07 15:05:00,103.52,103.73,103.52,103.73,62491.0,88.7182,88.8982,88.7182,88.8982,62491.0
2016-04-07 15:10:00,103.73,103.82,103.72,103.8,15006.0,88.8982,88.9753,88.8896,88.9582,15006.0
2016-04-07 15:15:00,103.79,103.79,103.68,103.7,59271.0,88.9496,88.9496,88.8553,88.8725,59271.0
2016-04-07 15:20:00,103.69,103.79,103.69,103.79,58410.0,88.8639,88.9496,88.8639,88.9496,58410.0
2016-04-07 15:25:00,103.8,103.82,103.73,103.79,15489.0,88.9582,88.9753,88.8982,88.9496,15489.0
2016-04-07 15:30:00,103.78,103.88,103.73,103.86,50651.0,88.941,89.0267,88.8982,89.0096,50651.0
2016-04-07 15:35:00,103.85,103.85,103.69,103.73,22527.0,89.001,89.001,88.8639,88.8982,22527.0
2016-04-07 15:40:00,103.73,103.81,103.7,103.79,27966.0,88.8982,88.9667,88.8725,88.9496,27966.0
2016-04-07 15:45:00,103.78,103.91,103.78,103.88,27697.0,88.941,89.0524,88.941,89.0267,27697.0
2016-04-07 15:50:00,103.87,103.87,103.75,103.84,50734.0,89.0181,89.0181,88.9153,88.9924,50734.0
2016-04-07 15:55:00,103.86,103.94,103.78,103.91,55113.0,89.0096,89.0781,88.941,89.0524,55113.0
2016-04-08 09:30:00,104.57,104.67,104.53,104.55,63238.0,89.6181,89.7038,89.5838,89.6009,63238.0
2016-04-08 09:35:00,104.53,104.58,104.46,104.53,68171.0,89.5838,89.6266,89.5238,89.5838,68171.0
2016-04-08 09:40:00,104.54,104.6,104.47,104.57,78844.0,89.5923,89.6438,89.5324,89.6181,78844.0
2016-04-08 09:45:00,104.59,104.65,104.51,104.59,44358.0,89.6352,89.6866,89.5666,89.6352,44358.0
2016-04-08 09:50:00,104.6,104.71,104.58,104.65,30461.0,89.6438,89.738,89.6266,89.6866,30461.0
2016-04-08 09:55:00,104.64,104.78,104.61,104.78,19114.0,89.6781,89.798,89.6523,89.798,19114.0
2016-04-08 10:00:00,104.77,104.84,104.74,104.82,28619.0,89.7895,89.8495,89.7638,89.8323,28619.0
2016-04-08 10:05:00,104.83,104.88,104.81,104.86,27112.0,89.8409,89.8837,89.8237,89.8666,27112.0
2016-04-08 10:10:00,104.86,104.88,104.79,104.85,21333.0,89.8666,89.8837,89.8066,89.858,21333.0
2016-04-08 10:15:00,104.86,104.91,104.8,104.81,21994.0,89.8666,89.9094,89.8152,89.8237,21994.0
2016-04-08 10:20:00,104.82,104.85,104.73,104.75,35888.0,89.8323,89.858,89.7552,89.7723,35888.0
2016-04-08 10:25:00,104.73,104.77,104.7,104.74,10628.0,89.7552,89.7895,89.7295,89.7638,10628.0
2016-04-08 10:30:00,104.77,104.8,104.69,104.69,51245.0,89.7895,89.8152,89.7209,89.7209,51245.0
2016-04-08 10:35:00,104.72,104.8,104.72,104.72,25356.0,89.7466,89.8152,89.7466,89.7466,25356.0
2016-04-08 10:40:00,104.72,104.81,104.71,104.75,26761.0,89.7466,89.8237,89.738,89.7723,26761.0
2016-04-08 10:45:00,104.75,104.83,104.75,104.77,24554.0,89.7723,89.8409,89.7723,89.7895,24554.0
2016-04-08 10:50:00,104.77,104.79,104.65,104.67,24379.0,89.7895,89.8066,89.6866,89.7038,24379.0
2016-04-08 10:55:00,104.67,104.68,104.61,104.64,36286.0,89.7038,89.7123,89.6523,89.6781,36286.0
2016-04-08 11:00:00,104.61,104.67,104.58,104.67,26905.0,89.6523,89.7038,89.6266,89.7038,26905.0
2016-04-08 11:05:00,104.66,104.73,104.66,104.7,20351.0,89.6952,89.7552,89.6952,89.7295,20351.0
2016-04-08 11:10:00,104.68,104.72,104.54,104.54,19411.0,89.7123,89.7466,89.5923,89.5923,19411.0
2016-04-08 11:15:00,104.53,104.56,104.5,104.51,18943.0,89.5838,89.6095,89.5581,89.5666,18943.0
2016-04-08 11:20:00,104.54,104.59,104.51,104.52,31966.0,89.5923,89.6352,89.5666,89.5752,31966.0
2016-04-08 11:25:00,104.51,104.58,104.47,104.55,15912.0,89.5666,89.6266,89.5324,89.6009,15912.0
2016-04-08 11:30:00,104.53,104.56,104.37,104.4,26447.0,89.5838,89.6095,89.4467,89.4724,26447.0
2016-04-08 11:35:00,104.4,104.41,104.25,104.25,71770.0,89.4724,89.4809,89.3438,89.3438,71770.0
2016-04-08 11:40:00,104.25,104.31,104.22,104.26,8293.0,89.3438,89.3952,89.3181,89.3524,8293.0
2016-04-08 11:45:00,104.26,104.28,104.2,104.21,5906.0,89.3524,89.3695,89.301,89.3095,5906.0
2016-04-08 11:50:00,104.2,104.27,104.15,104.26,16834.0,89.301,89.361,89.2581,89.3524,16834.0
2016-04-08 11:55:00,104.26,104.33,104.25,104.32,25906.0,89.3524,89.4124,89.3438,89.4038,25906.0
2016-04-08 12:00:00,104.3,104.37,104.27,104.27,49683.0,89.3867,89.4467,89.361,89.361,49683.0
2016-04-08 12:05:00,104.26,104.33,104.22,104.31,14317.0,89.3524,89.4124,89.3181,89.3952,14317.0
2016-04-08 12:10:00,104.31,104.37,104.28,104.34,13488.0,89.3952,89.4467,89.3695,89.4209,13488.0
2016-04-08 12:15:00,104.34,104.34,104.2,104.23,34935.0,89.4209,89.4209,89.301,89.3267,34935.0
2016-04-08 12:20:00,104.23,104.29,104.23,104.27,40736.0,89.3267,89.3781,89.3267,89.361,40736.0
2016-04-08 12:25:00,104.25,104.26,104.17,104.17,17908.0,89.3438,89.3524,89.2753,89.2753,17908.0
2016-04-08 12:30:00,104.15,104.25,104.1,104.23,187384.0,89.2581,89.3438,89.2153,89.3267,187384.0
2016-04-08 12:35:00,104.25,104.28,104.22,104.27,23835.0,89.3438,89.3695,89.3181,89.361,23835.0
2016-04-08 12:40:00,104.28,104.31,104.22,104.3,33399.0,89.3695,89.3952,89.3181,89.3867,33399.0
2016-04-08 12:45:00,104.29,104.32,104.25,104.31,7136.0,89.3781,89.4038,89.3438,89.3952,7136.0
2016-04-08 12:50:00,104.35,104.36,104.3,104.31,21366.0,89.4295,89.4381,89.3867,89.3952,21366.0
2016-04-08 12:55:00,104.32,104.33,104.27,104.3,19928.0,89.4038,89.4124,89.361,89.3867,19928.0
2016-04-08 13:00:00,104.31,104.31,104.22,104.26,9650.0,89.3952,89.3952,89.3181,89.3524,9650.0
2016-04-08 13:05:00,104.27,104.27,104.2,104.2,6243.0,89.361,89.361,89.301,89.301,6243.0
2016-04-08 13:10:00,104.21,104.25,104.17,104.24,4639.0,89.3095,89.3438,89.2753,89.3352,4639.0
2016-04-08 13:15:00,104.26,104.26,104.12,104.12,18026.0,89.3524,89.3524,89.2324,89.2324,18026.0
2016-04-08 13:20:00,104.12,104.22,104.11,104.19,4008.0,89.2324,89.3181,89.2238,89.2924,4008.0
2016-04-08 13:25:00,104.14,104.16,104.09,104.14,12024.0,89.2495,89.2667,89.2067,89.2495,12024.0
2016-04-08 13:30:00,104.12,104.24,104.11,104.22,10829.0,89.2324,89.3352,89.2238,89.3181,10829.0
2016-04-08 13:35:00,104.25,104.29,104.22,104.26,12901.0,89.3438,89.3781,89.3181,89.3524,12901.0
2016-04-08 13:40:00,104.25,104.3,104.24,104.26,6376.0,89.3438,89.3867,89.3352,89.3524,6376.0
2016-04-08 13:45:00,104.25,104.28,104.24,104.25,18227.0,89.3438,89.3695,89.3352,89.3438,18227.0
2016-04-08 13:50:00,104.22,104.37,104.21,104.35,91246.0,89.3181,89.4467,89.3095,89.4295,91246.0
2016-04-08 13:55:00,104.36,104.4,104.31,104.4,14111.0,89.4381,89.4724,89.3952,89.4724,14111.0
2016-04-08 14:00:00,104.4,104.4,104.29,104.3,9812.0,89.4724,89.4724,89.3781,89.3867,9812.0
2016-04-08 14:05:00,104.32,104.4,104.31,104.4,26468.0,89.4038,89.4724,89.3952,89.4724,26468.0
2016-04-08 14:10:00,104.4,104.48,104.4,104.47,29018.0,89.4724,89.5409,89.4724,89.5324,29018.0
2016-04-08 14:15:00,104.46,104.5,104.43,104.44,27526.0,89.5238,89.5581,89.4981,89.5066,27526.0
2016-04-08 14:20:00,104.44,104.44,104.37,104.4,20392.0,89.5066,89.5066,89.4467,89.4724,20392.0
2016-04-08 14:25:00,104.4,104.43,104.38,104.41,33588.0,89.4724,89.4981,89.4552,89.4809,33588.0
2016-04-08 14:30:00,104.41,104.41,104.34,104.34,12990.0,89.4809,89.4809,89.4209,89.4209,12990.0
2016-04-08 14:35:00,104.34,104.36,104.29,104.3,19183.0,89.4209,89.4381,89.3781,89.3867,19183.0
2016-04-08 14:40:00,104.32,104.35,104.27,104.27,7685.0,89.4038,89.4295,89.361,89.361,7685.0
2016-04-08 14:45:00,104.28,104.31,104.25,104.26,16296.0,89.3695,89.3952,89.3438,89.3524,16296.0
2016-04-08 14:50:00,104.25,104.25,104.15,104.16,11524.0,89.3438,89.3438,89.2581,89.2667,11524.0
2016-04-08 14:55:00,104.15,104.19,104.1,104.17,44553.0,89.2581,89.2924,89.2153,89.2753,44553.0
2016-04-08 15:00:00,104.17,104.21,104.13,104.15,15931.0,89.2753,89.3095,89.241,89.2581,15931.0
2016-04-08 15:05:00,104.16,104.16,103.96,103.96,31052.0,89.2667,89.2667,89.0953,89.0953,31052.0
2016-04-08 15:10:00,103.96,104.05,103.95,104.05,16636.0,89.0953,89.1724,89.0867,89.1724,16636.0
2016-04-08 15:15:00,104.05,104.1,103.98,104.03,14616.0,89.1724,89.2153,89.1124,89.1553,14616.0
2016-04-08 15:20:00,104.04,104.09,103.99,104.09,13070.0,89.1638,89.2067,89.121,89.2067,13070.0
2016-04-08 15:25:00,104.1,104.11,104.02,104.03,13594.0,89.2153,89.2238,89.1467,89.1553,13594.0
2016-04-08 15:30:00,104.0,104.05,103.91,103.92,91294.0,89.1296,89.1724,89.0524,89.061,91294.0
2016-04-08 15:35:00,103.93,104.04,103.91,104.01,17930.0,89.0696,89.1638,89.0524,89.1381,17930.0
2016-04-08 15:40:00,104.02,104.04,103.96,104.02,24095.0,89.1467,89.1638,89.0953,89.1467,24095.0
2016-04-08 15:45:00,104.02,104.1,104.02,104.06,26515.0,89.1467,89.2153,89.1467,89.181,26515.0
2016-04-08 15:50:00,104.08,104.11,104.01,104.07,17096.0,89.1981,89.2238,89.1381,89.1896,17096.0
2016-04-08 15:55:00,104.08,104.22,104.07,104.22,52457.0,89.1981,89.3181,89.1896,89.3181,52457.0
2016-04-11 09:30:00,104.65,104.76,104.54,104.57,144522.0,89.6866,89.7809,89.5923,89.6181,144522.0
2016-04-11 09:35:00,104.58,104.81,104.58,104.73,49713.0,89.6266,89.8237,89.6266,89.7552,49713.0
2016-04-11 09:40:00,104.7,104.78,104.61,104.64,39037.0,89.7295,89.798,89.6523,89.6781,39037.0
2016-04-11 09:45:00,104.64,104.77,104.63,104.72,24694.0,89.6781,89.7895,89.6695,89.7466,24694.0
2016-04-11 09:50:00,104.73,104.86,104.72,104.8,50878.0,89.7552,89.8666,89.7466,89.8152,50878.0
2016-04-11 09:55:00,104.82,104.84,104.76,104.8,12089.0,89.8323,89.8495,89.7809,89.8152,12089.0
2016-04-11 10:00:00,104.81,104.89,104.81,104.83,30179.0,89.8237,89.8923,89.8237,89.8409,30179.0
2016-04-11 10:05:00,104.86,105.06,104.85,105.01,85180.0,89.8666,90.038,89.858,89.9951,85180.0
2016-04-11 10:10:00,105.01,105.05,105.0,105.01,21365.0,89.9951,90.0294,89.9866,89.9951,21365.0
2016-04-11 10:15:00,105.01,105.05,104.95,104.95,17273.0,89.9951,90.0294,89.9437,89.9437,17273.0
2016-04-11 10:20:00,104.95,104.96,104.9,104.93,19851.0,89.9437,89.9523,89.9009,89.9266,19851.0
2016-04-11 10:25:00,104.92,104.95,104.86,104.88,31825.0,89.918,89.9437,89.8666,89.8837,31825.0
2016-04-11 10:30:00,104.91,104.93,104.85,104.88,16091.0,89.9094,89.9266,89.858,89.8837,16091.0
2016-04-11 10:35:00,104.87,104.91,104.83,104.89,15580.0,89.8752,89.9094,89.8409,89.8923,15580.0
2016-04-11 10:40:00,104.89,104.89,104.63,104.68,38603.0,89.8923,89.8923,89.6695,89.7123,38603.0
2016-04-11 10:45:00,104.67,104.67,104.56,104.63,31172.0,89.7038,89.7038,89.6095,89.6695,31172.0
2016-04-11 10:50:00,104.62,104.68,104.6,104.64,21996.0,89.6609,89.7123,89.6438,89.6781,21996.0
2016-04-11 10:55:00,104.67,104.69,104.48,104.48,19919.0,89.7038,89.7209,89.5409,89.5409,19919.0
2016-04-11 11:00:00,104.48,104.49,104.39,104.48,16120.0,89.5409,89.5495,89.4638,89.5409,16120.0
2016-04-11 11:05:00,104.45,104.51,104.44,104.51,25660.0,89.5152,89.5666,89.5066,89.5666,25660.0
2016-04-11 11:10:00,104.51,104.53,104.47,104.5,15893.0,89.5666,89.5838,89.5324,89.5581,15893.0
2016-04-11 11:15:00,104.5,104.5,104.41,104.48,17597.0,89.5581,89.5581,89.4809,89.5409,17597.0
2016-04-11 11:20:00,104.47,104.51,104.45,104.5,10302.0,89.5324,89.5666,89.5152,89.5581,10302.0
2016-04-11 11:25:00,104.5,104.58,104.41,104.51,33437.0,89.5581,89.6266,89.4809,89.5666,33437.0
2016-04-11 11:30:00,104.54,104.54,104.28,104.29,22555.0,89.5923,89.5923,89.3695,89.3781,22555.0
2016-04-11 11:35:00,104.27,104.37,104.27,104.33,18869.0,89.361,89.4467,89.361,89.4124,18869.0
2016-04-11 11:40:00,104.32,104.36,104.27,104.28,22139.0,89.4038,89.4381,89.361,89.3695,22139.0
2016-04-11 11:45:00,104.28,104.35,104.24,104.34,19982.0,89.3695,89.4295,89.3352,89.4209,19982.0
2016-04-11 11:50:00,104.34,104.36,104.28,104.32,12529.0,89.4209,89.4381,89.3695,89.4038,12529.0
2016-04-11 11:55:00,104.33,104.44,104.31,104.44,34963.0,89.4124,89.5066,89.3952,89.5066,34963.0
2016-04-11 12:00:00,104.45,104.46,104.38,104.44,16014.0,89.5152,89.5238,89.4552,89.5066,16014.0
2016-04-11 12:05:00,104.46,104.46,104.38,104.41,10816.0,89.5238,89.5238,89.4552,89.4809,10816.0
2016-04-11 12:10:00,104.39,104.5,104.39,104.49,20329.0,89.4638,89.5581,89.4638,89.5495,20329.0
2016-04-11 12:15:00,104.49,104.57,104.49,104.56,16899.0,89.5495,89.6181,89.5495,89.6095,16899.0
2016-04-11 12:20:00,104.57,104.58,104.51,104.54,29324.0,89.6181,89.6266,89.5666,89.5923,29324.0
2016-04-11 12:25:00,104.53,104.55,104.5,104.5,11034.0,89.5838,89.6009,89.5581,89.5581,11034.0
2016-04-11 12:30:00,104.49,104.52,104.44,104.44,6120.0,89.5495,89.5752,89.5066,89.5066,6120.0
2016-04-11 12:35:00,104.42,104.45,104.39,104.41,11533.0,89.4895,89.5152,89.4638,89.4809,11533.0
2016-04-11 12:40:00,104.4,104.46,104.38,104.44,26059.0,89.4724,89.5238,89.4552,89.5066,26059.0
2016-04-11 12:45:00,104.43,104.58,104.41,104.55,26009.0,89.4981,89.6266,89.4809,89.6009,26009.0
2016-04-11 12:50:00,104.56,104.63,104.55,104.6,16916.0,89.6095,89.6695,89.6009,89.6438,16916.0
2016-04-11 12:55:00,104.61,104.62,104.58,104.61,6975.0,89.6523,89.6609,89.6266,89.6523,6975.0
2016-04-11 13:00:00,104.59,104.63,104.58,104.59,12144.0,89.6352,89.6695,89.6266,89.6352,12144.0
2016-04-11 13:05:00,104.6,104.64,104.58,104.63,22429.0,89.6438,89.6781,89.6266,89.6695,22429.0
2016-04-11 13:10:00,104.62,104.72,104.62,104.71,22298.0,89.6609,89.7466,89.6609,89.738,22298.0
2016-04-11 13:15:00,104.7,104.7,104.65,104.65,10918.0,89.7295,89.7295,89.6866,89.6866,10918.0
2016-04-11 13:20:00,104.65,104.68,104.61,104.62,8437.0,89.6866,89.7123,89.6523,89.6609,8437.0
2016-04-11 13:25:00,104.61,104.61,104.52,104.53,25101.0,89.6523,89.6523,89.5752,89.5838,25101.0
2016-04-11 13:30:00,104.53,104.57,104.51,104.52,17524.0,89.5838,89.6181,89.5666,89.5752,17524.0
2016-04-11 13:35:00,104.52,104.62,104.46,104.47,36090.0,89.5752,89.6609,89.5238,89.5324,36090.0
2016-04-11 13:40:00,104.46,104.5,104.41,104.49,21381.0,89.5238,89.5581,89.4809,89.5495,21381.0
2016-04-11 13:45:00,104.49,104.5,104.44,104.49,14452.0,89.5495,89.5581,89.5066,89.5495,14452.0
2016-04-11 13:50:00,104.49,104.49,104.42,104.45,7039.0,89.5495,89.5495,89.4895,89.5152,7039.0
2016-04-11 13:55:00,104.47,104.5,104.43,104.46,7084.0,89.5324,89.5581,89.4981,89.5238,7084.0
2016-04-11 14:00:00,104.47,104.57,104.41,104.42,43862.0,89.5324,89.6181,89.4809,89.4895,43862.0
2016-04-11 14:05:00,104.41,104.45,104.35,104.37,22079.0,89.4809,89.5152,89.4295,89.4467,22079.0
2016-04-11 14:10:00,104.36,104.44,104.36,104.38,38791.0,89.4381,89.5066,89.4381,89.4552,38791.0
2016-04-11 14:15:00,104.36,104.51,104.34,104.5,36883.0,89.4381,89.5666,89.4209,89.5581,36883.0
2016-04-11 14:20:00,104.49,104.52,104.44,104.47,15434.0,89.5495,89.5752,89.5066,89.5324,15434.0
2016-04-11 14:25:00,104.47,104.53,104.41,104.41,25544.0,89.5324,89.5838,89.4809,89.4809,25544.0
2016-04-11 14:30:00,104.4,104.45,104.37,104.39,31498.0,89.4724,89.5152,89.4467,89.4638,31498.0
2016-04-11 14:35:00,104.35,104.57,104.35,104.56,35699.0,89.4295,89.6181,89.4295,89.6095,35699.0
2016-04-11 14:40:00,104.56,104.56,104.5,104.52,16565.0,89.6095,89.6095,89.5581,89.5752,16565.0
2016-04-11 14:45:00,104.5,104.57,104.44,104.53,25508.0,89.5581,89.6181,89.5066,89.5838,25508.0
2016-04-11 14:50:00,104.52,104.6,104.42,104.6,41656.0,89.5752,89.6438,89.4895,89.6438,41656.0
2016-04-11 14:55:00,104.59,104.59,104.52,104.54,56245.0,89.6352,89.6352,89.5752,89.5923,56245.0
2016-04-11 15:00:00,104.55,104.57,104.41,104.44,32704.0,89.6009,89.6181,89.4809,89.5066,32704.0
2016-04-11 15:05:00,104.43,104.43,104.3,104.33,30940.0,89.4981,89.4981,89.3867,89.4124,30940.0
2016-04-11 15:10:00,104.31,104.36,104.26,104.32,22279.0,89.3952,89.4381,89.3524,89.4038,22279.0
2016-04-11 15:15:00,104.29,104.33,104.25,104.28,16973.0,89.3781,89.4124,89.3438,89.3695,16973.0
2016-04-11 15:20:00,104.29,104.29,104.21,104.24,14580.0,89.3781,89.3781,89.3095,89.3352,14580.0
2016-04-11 15:25:00,104.23,104.3,104.12,104.12,54877.0,89.3267,89.3867,89.2324,89.2324,54877.0
2016-04-11 15:30:00,104.13,104.17,104.08,104.11,47689.0,89.241,89.2753,89.1981,89.2238,47689.0
2016-04-11 15:35:00,104.12,104.14,104.04,104.04,46209.0,89.2324,89.2495,89.1638,89.1638,46209.0
2016-04-11 15:40:00,104.04,104.08,103.93,103.98,39754.0,89.1638,89.1981,89.0696,89.1124,39754.0
2016-04-11 15:45:00,103.96,104.04,103.95,104.01,25954.0,89.0953,89.1638,89.0867,89.1381,25954.0
2016-04-11 15:50:00,104.04,104.06,103.96,104.05,29654.0,89.1638,89.181,89.0953,89.1724,29654.0
2016-04-11 15:55:00,104.04,104.07,103.91,103.92,50989.0,89.1638,89.1896,89.0524,89.061,50989.0
2016-04-12 09:30:00,104.1,104.19,103.98,103.99,48256.0,89.2153,89.2924,89.1124,89.121,48256.0
2016-04-12 09:35:00,103.99,104.19,103.99,104.14,23767.0,89.121,89.2924,89.121,89.2495,23767.0
2016-04-12 09:40:00,104.13,104.23,104.05,104.18,35650.0,89.241,89.3267,89.1724,89.2838,35650.0
2016-04-12 09:45:00,104.19,104.33,104.17,104.25,25397.0,89.2924,89.4124,89.2753,89.3438,25397.0
2016-04-12 09:50:00,104.26,104.29,104.18,104.18,43718.0,89.3524,89.3781,89.2838,89.2838,43718.0
2016-04-12 09:55:00,104.18,104.21,104.16,104.16,22343.0,89.2838,89.3095,89.2667,89.2667,22343.0
2016-04-12 10:00:00,104.19,104.24,104.14,104.2,18559.0,89.2924,89.3352,89.2495,89.301,18559.0
2016-04-12 10:05:00,104.17,104.18,104.01,104.01,63499.0,89.2753,89.2838,89.1381,89.1381,63499.0
2016-04-12 10:10:00,104.0,104.0,103.91,103.91,59271.0,89.1296,89.1296,89.0524,89.0524,59271.0
2016-04-12 10:15:00,103.91,103.93,103.82,103.9,81847.0,89.0524,89.0696,88.9753,89.0439,81847.0
2016-04-12 10:20:00,103.9,103.9,103.78,103.8,40178.0,89.0439,89.0439,88.941,88.9582,40178.0
2016-04-12 10:25:00,103.81,103.91,103.8,103.87,36954.0,88.9667,89.0524,88.9582,89.0181,36954.0
2016-04-12 10:30:00,103.86,104.26,103.85,104.05,78099.0,89.0096,89.3524,89.001,89.1724,78099.0
2016-04-12 10:35:00,104.07,104.18,103.92,104.0,27234.0,89.1896,89.2838,89.061,89.1296,27234.0
2016-04-12 10:40:00,104.0,104.17,104.0,104.13,31591.0,89.1296,89.2753,89.1296,89.241,31591.0
2016-04-12 10:45:00,104.17,104.19,104.06,104.13,32546.0,89.2753,89.2924,89.181,89.241,32546.0
2016-04-12 10:50:00,104.11,104.46,104.11,104.41,58725.0,89.2238,89.5238,89.2238,89.4809,58725.0
2016-04-12 10:55:00,104.41,104.52,104.41,104.49,25635.0,89.4809,89.5752,89.4809,89.5495,25635.0
2016-04-12 11:00:00,104.5,104.53,104.42,104.43,12176.0,89.5581,89.5838,89.4895,89.4981,12176.0
2016-04-12 11:05:00,104.45,104.61,104.44,104.59,36294.0,89.5152,89.6523,89.5066,89.6352,36294.0
2016-04-12 11:10:00,104.61,104.62,104.51,104.57,28160.0,89.6523,89.6609,89.5666,89.6181,28160.0
2016-04-12 11:15:00,104.56,104.73,104.55,104.73,21399.0,89.6095,89.7552,89.6009,89.7552,21399.0
2016-04-12 11:20:00,104.73,104.77,104.68,104.75,12363.0,89.7552,89.7895,89.7123,89.7723,12363.0
2016-04-12 11:25:00,104.75,104.75,104.67,104.7,14911.0,89.7723,89.7723,89.7038,89.7295,14911.0
2016-04-12 11:30:00,104.7,104.76,104.66,104.69,13435.0,89.7295,89.7809,89.6952,89.7209,13435.0
2016-04-12 11:35:00,104.69,104.73,104.67,104.69,27013.0,89.7209,89.7552,89.7038,89.7209,27013.0
2016-04-12 11:40:00,104.7,104.74,104.68,104.72,26526.0,89.7295,89.7638,89.7123,89.7466,26526.0
2016-04-12 11:45:00,104.69,104.76,104.69,104.7,8060.0,89.7209,89.7809,89.7209,89.7295,8060.0
2016-04-12 11:50:00,104.7,104.74,104.67,104.67,11525.0,89.7295,89.7638,89.7038,89.7038,11525.0
2016-04-12 11:55:00,104.68,104.7,104.61,104.63,25156.0,89.7123,89.7295,89.6523,89.6695,25156.0
2016-04-12 12:00:00,104.64,104.65,104.6,104.61,17692.0,89.6781,89.6866,89.6438,89.6523,17692.0
2016-04-12 12:05:00,104.61,104.62,104.56,104.56,15148.0,89.6523,89.6609,89.6095,89.6095,15148.0
2016-04-12 12:10:00,104.56,104.63,104.56,104.59,20099.0,89.6095,89.6695,89.6095,89.6352,20099.0
2016-04-12 12:15:00,104.59,104.67,104.59,104.64,24202.0,89.6352,89.7038,89.6352,89.6781,24202.0
2016-04-12 12:20:00,104.64,104.69,104.62,104.67,23917.0,89.6781,89.7209,89.6609,89.7038,23917.0
2016-04-12 12:25:00,104.66,104.69,104.66,104.69,10114.0,89.6952,89.7209,89.6952,89.7209,10114.0
2016-04-12 12:30:00,104.69,104.79,104.68,104.68,30025.0,89.7209,89.8066,89.7123,89.7123,30025.0
2016-04-12 12:35:00,104.69,104.8,104.69,104.75,40795.0,89.7209,89.8152,89.7209,89.7723,40795.0
2016-04-12 12:40:00,104.76,104.81,104.76,104.77,13423.0,89.7809,89.8237,89.7809,89.7895,13423.0
2016-04-12 12:45:00,104.77,104.79,104.7,104.72,20710.0,89.7895,89.8066,89.7295,89.7466,20710.0
2016-04-12 12:50:00,104.72,104.84,104.72,104.83,26472.0,89.7466,89.8495,89.7466,89.8409,26472.0
2016-04-12 12:55:00,104.83,104.83,104.77,104.77,11222.0,89.8409,89.8409,89.7895,89.7895,11222.0
2016-04-12 13:00:00,104.77,104.8,104.74,104.77,9602.0,89.7895,89.8152,89.7638,89.7895,9602.0
2016-04-12 13:05:00,104.76,104.77,104.72,104.74,5651.0,89.7809,89.7895,89.7466,89.7638,5651.0
2016-04-12 13:10:00,104.76,104.77,104.67,104.69,11341.0,89.7809,89.7895,89.7038,89.7209,11341.0
2016-04-12 13:15:00,104.68,104.69,104.63,104.66,11943.0,89.7123,89.7209,89.6695,89.6952,11943.0
2016-04-12 13:20:00,104.67,104.72,104.66,104.7,16891.0,89.7038,89.7466,89.6952,89.7295,16891.0
2016-04-12 13:25:00,104.72,104.74,104.69,104.69,22154.0,89.7466,89.7638,89.7209,89.7209,22154.0
2016-04-12 13:30:00,104.69,104.81,104.68,104.7,38735.0,89.7209,89.8237,89.7123,89.7295,38735.0
2016-04-12 13:35:00,104.66,104.69,104.62,104.64,23235.0,89.6952,89.7209,89.6609,89.6781,23235.0
2016-04-12 13:40:00,104.63,104.71,104.63,104.71,12940.0,89.6695,89.738,89.6695,89.738,12940.0
2016-04-12 13:45:00,104.71,104.79,104.71,104.73,19719.0,89.738,89.8066,89.738,89.7552,19719.0
2016-04-12 13:50:00,104.72,104.73,104.65,104.7,4933.0,89.7466,89.7552,89.6866,89.7295,4933.0
2016-04-12 13:55:00,104.69,104.84,104.69,104.82,5870.0,89.7209,89.8495,89.7209,89.8323,5870.0
2016-04-12 14:00:00,104.81,104.84,104.77,104.83,20875.0,89.8237,89.8495,89.7895,89.8409,20875.0
2016-04-12 14:05:00,104.84,104.85,104.77,104.81,17884.0,89.8495,89.858,89.7895,89.8237,17884.0
2016-04-12 14:10:00,104.82,104.93,104.81,104.9,37096.0,89.8323,89.9266,89.8237,89.9009,37096.0
2016-04-12 14:15:00,104.9,104.95,104.89,104.89,63773.0,89.9009,89.9437,89.8923,89.8923,63773.0
2016-04-12 14:20:00,104.91,104.91,104.84,104.85,14877.0,89.9094,89.9094,89.8495,89.858,14877.0
2016-04-12 14:25:00,104.85,104.88,104.82,104.83,10505.0,89.858,89.8837,89.8323,89.8409,10505.0
2016-04-12 14:30:00,104.82,104.88,104.81,104.85,11276.0,89.8323,89.8837,89.8237,89.858,11276.0
2016-04-12 14:35:00,104.85,104.91,104.84,104.9,12298.0,89.858,89.9094,89.8495,89.9009,12298.0
2016-04-12 14:40:00,104.89,104.98,104.89,104.94,21288.0,89.8923,89.9694,89.8923,89.9352,21288.0
2016-04-12 14:45:00,104.97,104.97,104.91,104.91,20791.0,89.9609,89.9609,89.9094,89.9094,20791.0
2016-04-12 14:50:00,104.91,104.97,104.91,104.96,36598.0,89.9094,89.9609,89.9094,89.9523,36598.0
2016-04-12 14:55:00,104.97,104.97,104.9,104.94,18195.0,89.9609,89.9609,89.9009,89.9352,18195.0
2016-04-12 15:00:00,104.95,105.07,104.94,105.06,79048.0,89.9437,90.0466,89.9352,90.038,79048.0
2016-04-12 15:05:00,105.06,105.1,105.04,105.07,38996.0,90.038,90.0723,90.0209,90.0466,38996.0
2016-04-12 15:10:00,105.08,105.11,105.06,105.08,31702.0,90.0551,90.0808,90.038,90.0551,31702.0
2016-04-12 15:15:00,105.09,105.09,105.04,105.06,34981.0,90.0637,90.0637,90.0209,90.038,34981.0
2016-04-12 15:20:00,105.06,105.07,104.9,104.94,53427.0,90.038,90.0466,89.9009,89.9352,53427.0
2016-04-12 15:25:00,104.93,104.96,104.89,104.96,29806.0,89.9266,89.9523,89.8923,89.9523,29806.0
2016-04-12 15:30:00,104.95,105.03,104.91,105.02,39537.0,89.9437,90.0123,89.9094,90.0037,39537.0
2016-04-12 15:35:00,105.01,105.02,104.85,104.89,27028.0,89.9951,90.0037,89.858,89.8923,27028.0
2016-04-12 15:40:00,104.87,104.96,104.85,104.86,41889.0,89.8752,89.9523,89.858,89.8666,41889.0
2016-04-12 15:45:00,104.84,104.88,104.81,104.81,26044.0,89.8495,89.8837,89.8237,89.8237,26044.0
2016-04-12 15:50:00,104.81,104.86,104.79,104.83,27731.0,89.8237,89.8666,89.8066,89.8409,27731.0
2016-04-12 15:55:00,104.82,104.96,104.79,104.93,67334.0,89.8323,89.9523,89.8066,89.9266,67334.0
2016-04-13 09:30:00,105.5,105.61,105.44,105.52,79420.0,90.4151,90.5094,90.3637,90.4322,79420.0
2016-04-13 09:35:00,105.52,105.69,105.5,105.61,24154.0,90.4322,90.5779,90.4151,90.5094,24154.0
2016-04-13 09:40:00,105.58,105.66,105.54,105.66,17330.0,90.4836,90.5522,90.4494,90.5522,17330.0
2016-04-13 09:45:00,105.66,105.7,105.64,105.65,27996.0,90.5522,90.5865,90.5351,90.5436,27996.0
2016-04-13 09:50:00,105.66,105.71,105.61,105.61,24720.0,90.5522,90.5951,90.5094,90.5094,24720.0
2016-04-13 09:55:00,105.6,105.65,105.59,105.65,27253.0,90.5008,90.5436,90.4922,90.5436,27253.0
2016-04-13 10:00:00,105.65,105.65,105.58,105.61,33518.0,90.5436,90.5436,90.4836,90.5094,33518.0
2016-04-13 10:05:00,105.61,105.64,105.59,105.6,20324.0,90.5094,90.5351,90.4922,90.5008,20324.0
2016-04-13 10:10:00,105.6,105.68,105.59,105.67,16863.0,90.5008,90.5693,90.4922,90.5608,16863.0
2016-04-13 10:15:00,105.66,105.7,105.63,105.68,23827.0,90.5522,90.5865,90.5265,90.5693,23827.0
2016-04-13 10:20:00,105.68,105.71,105.63,105.66,28667.0,90.5693,90.5951,90.5265,90.5522,28667.0
2016-04-13 10:25:00,105.68,105.7,105.61,105.65,19062.0,90.5693,90.5865,90.5094,90.5436,19062.0
2016-04-13 10:30:00,105.68,105.73,105.56,105.56,20035.0,90.5693,90.6122,90.4665,90.4665,20035.0
2016-04-13 10:35:00,105.56,105.57,105.43,105.48,24530.0,90.4665,90.4751,90.3551,90.3979,24530.0
2016-04-13 10:40:00,105.49,105.57,105.46,105.56,22493.0,90.4065,90.4751,90.3808,90.4665,22493.0
2016-04-13 10:45:00,105.56,105.62,105.54,105.61,16592.0,90.4665,90.5179,90.4494,90.5094,16592.0
2016-04-13 10:50:00,105.63,105.74,105.58,105.72,22667.0,90.5265,90.6208,90.4836,90.6036,22667.0
2016-04-13 10:55:00,105.74,105.76,105.56,105.58,34276.0,90.6208,90.6379,90.4665,90.4836,34276.0
2016-04-13 11:00:00,105.56,105.66,105.55,105.61,24729.0,90.4665,90.5522,90.4579,90.5094,24729.0
2016-04-13 11:05:00,105.62,105.74,105.6,105.73,21969.0,90.5179,90.6208,90.5008,90.6122,21969.0
2016-04-13 11:10:00,105.73,105.73,105.64,105.64,27455.0,90.6122,90.6122,90.5351,90.5351,27455.0
2016-04-13 11:15:00,105.66,105.7,105.62,105.7,34031.0,90.5522,90.5865,90.5179,90.5865,34031.0
2016-04-13 11:20:00,105.71,105.73,105.67,105.69,28333.0,90.5951,90.6122,90.5608,90.5779,28333.0
2016-04-13 11:25:00,105.7,105.81,105.68,105.8,27200.0,90.5865,90.6808,90.5693,90.6722,27200.0
2016-04-13 11:30:00,105.81,105.93,105.81,105.9,53941.0,90.6808,90.7836,90.6808,90.7579,53941.0
2016-04-13 11:35:00,105.88,105.96,105.86,105.94,37465.0,90.7407,90.8093,90.7236,90.7922,37465.0
2016-04-13 11:40:00,105.95,105.96,105.91,105.94,15983.0,90.8007,90.8093,90.7665,90.7922,15983.0
2016-04-13 11:45:00,105.94,105.97,105.87,105.89,52536.0,90.7922,90.8179,90.7322,90.7493,52536.0
2016-04-13 11:50:00,105.9,105.91,105.83,105.85,26712.0,90.7579,90.7665,90.6979,90.715,26712.0
2016-04-13 11:55:00,105.85,105.91,105.85,105.88,24756.0,90.715,90.7665,90.715,90.7407,24756.0
2016-04-13 12:00:00,105.88,105.9,105.77,105.81,21842.0,90.7407,90.7579,90.6465,90.6808,21842.0
2016-04-13 12:05:00,105.8,105.85,105.79,105.84,38805.0,90.6722,90.715,90.6636,90.7065,38805.0
2016-04-13 12:10:00,105.83,105.89,105.83,105.84,161159.0,90.6979,90.7493,90.6979,90.7065,161159.0
2016-04-13 12:15:00,105.83,105.83,105.72,105.75,22183.0,90.6979,90.6979,90.6036,90.6293,22183.0
2016-04-13 12:20:00,105.74,105.76,105.7,105.73,10263.0,90.6208,90.6379,90.5865,90.6122,10263.0
2016-04-13 12:25:00,105.73,105.83,105.72,105.81,26749.0,90.6122,90.6979,90.6036,90.6808,26749.0
2016-04-13 12:30:00,105.8,105.81,105.72,105.75,13650.0,90.6722,90.6808,90.6036,90.6293,13650.0
2016-04-13 12:35:00,105.77,105.8,105.75,105.78,20312.0,90.6465,90.6722,90.6293,90.655,20312.0
2016-04-13 12:40:00,105.77,105.86,105.76,105.81,44339.0,90.6465,90.7236,90.6379,90.6808,44339.0
2016-04-13 12:45:00,105.82,105.86,105.81,105.81,21766.0,90.6893,90.7236,90.6808,90.6808,21766.0
2016-04-13 12:50:00,105.83,105.86,105.79,105.8,21825.0,90.6979,90.7236,90.6636,90.6722,21825.0
2016-04-13 12:55:00,105.8,105.83,105.78,105.79,10101.0,90.6722,90.6979,90.655,90.6636,10101.0
2016-04-13 13:00:00,105.79,105.82,105.73,105.74,20525.0,90.6636,90.6893,90.6122,90.6208,20525.0
2016-04-13 13:05:00,105.73,105.76,105.7,105.73,15649.0,90.6122,90.6379,90.5865,90.6122,15649.0
2016-04-13 13:10:00,105.72,105.75,105.67,105.69,14692.0,90.6036,90.6293,90.5608,90.5779,14692.0
2016-04-13 13:15:00,105.7,105.76,105.69,105.73,22947.0,90.5865,90.6379,90.5779,90.6122,22947.0
2016-04-13 13:20:00,105.73,105.78,105.72,105.76,20569.0,90.6122,90.655,90.6036,90.6379,20569.0
2016-04-13 13:25:00,105.76,105.82,105.76,105.79,14007.0,90.6379,90.6893,90.6379,90.6636,14007.0
2016-04-13 13:30:00,105.79,105.83,105.78,105.79,24682.0,90.6636,90.6979,90.655,90.6636,24682.0
2016-04-13 13:35:00,105.79,105.87,105.76,105.86,33370.0,90.6636,90.7322,90.6379,90.7236,33370.0
2016-04-13 13:40:00,105.87,105.89,105.84,105.89,15703.0,90.7322,90.7493,90.7065,90.7493,15703.0
2016-04-13 13:45:00,105.89,105.9,105.85,105.86,14092.0,90.7493,90.7579,90.715,90.7236,14092.0
2016-04-13 13:50:00,105.87,105.9,105.83,105.89,13323.0,90.7322,90.7579,90.6979,90.7493,13323.0
2016-04-13 13:55:00,105.89,105.96,105.89,105.93,19320.0,90.7493,90.8093,90.7493,90.7836,19320.0
2016-04-13 14:00:00,105.94,105.94,105.86,105.87,39649.0,90.7922,90.7922,90.7236,90.7322,39649.0
2016-04-13 14:05:00,105.88,106.0,105.86,105.99,34764.0,90.7407,90.8436,90.7236,90.835,34764.0
2016-04-13 14:10:00,105.99,106.04,105.9,105.9,172886.0,90.835,90.8779,90.7579,90.7579,172886.0
2016-04-13 14:15:00,105.91,105.96,105.88,105.94,29357.0,90.7665,90.8093,90.7407,90.7922,29357.0
2016-04-13 14:20:00,105.94,105.98,105.9,105.93,33860.0,90.7922,90.8265,90.7579,90.7836,33860.0
2016-04-13 14:25:00,105.93,105.93,105.87,105.88,30352.0,90.7836,90.7836,90.7322,90.7407,30352.0
2016-04-13 14:30:00,105.88,105.98,105.87,105.96,27431.0,90.7407,90.8265,90.7322,90.8093,27431.0
2016-04-13 14:35:00,105.96,106.01,105.96,106.0,30280.0,90.8093,90.8522,90.8093,90.8436,30280.0
2016-04-13 14:40:00,105.98,105.99,105.95,105.98,15523.0,90.8265,90.835,90.8007,90.8265,15523.0
2016-04-13 14:45:00,105.99,106.01,105.93,105.94,29421.0,90.835,90.8522,90.7836,90.7922,29421.0
2016-04-13 14:50:00,105.94,105.95,105.91,105.93,19418.0,90.7922,90.8007,90.7665,90.7836,19418.0
2016-04-13 14:55:00,105.91,105.95,105.91,105.94,31822.0,90.7665,90.8007,90.7665,90.7922,31822.0
2016-04-13 15:00:00,105.92,106.01,105.9,105.98,53653.0,90.775,90.8522,90.7579,90.8265,53653.0
2016-04-13 15:05:00,105.99,106.06,105.96,106.05,54874.0,90.835,90.895,90.8093,90.8864,54874.0
2016-04-13 15:10:00,106.04,106.07,106.01,106.02,39848.0,90.8779,90.9036,90.8522,90.8607,39848.0
2016-04-13 15:15:00,106.02,106.04,106.0,106.02,37082.0,90.8607,90.8779,90.8436,90.8607,37082.0
2016-04-13 15:20:00,106.03,106.04,106.0,106.02,30094.0,90.8693,90.8779,90.8436,90.8607,30094.0
2016-04-13 15:25:00,106.02,106.06,106.01,106.04,25335.0,90.8607,90.895,90.8522,90.8779,25335.0
2016-04-13 15:30:00,106.05,106.16,106.04,106.15,51504.0,90.8864,90.9807,90.8779,90.9721,51504.0
2016-04-13 15:35:00,106.15,106.16,106.1,106.14,30484.0,90.9721,90.9807,90.9293,90.9636,30484.0
2016-04-13 15:40:00,106.14,106.14,106.09,106.11,40809.0,90.9636,90.9636,90.9207,90.9379,40809.0
2016-04-13 15:45:00,106.11,106.13,106.03,106.03,183766.0,90.9379,90.955,90.8693,90.8693,183766.0
2016-04-13 15:50:00,106.05,106.08,106.04,106.04,75054.0,90.8864,90.9122,90.8779,90.8779,75054.0
2016-04-13 15:55:00,106.04,106.17,106.04,106.14,79472.0,90.8779,90.9893,90.8779,90.9636,79472.0
2016-04-14 09:30:00,106.24,106.24,106.12,106.16,82360.0,91.0493,91.0493,90.9464,90.9807,82360.0
2016-04-14 09:35:00,106.16,106.16,106.05,106.13,58363.0,90.9807,90.9807,90.8864,90.955,58363.0
2016-04-14 09:40:00,106.12,106.13,106.05,106.1,29985.0,90.9464,90.955,90.8864,90.9293,29985.0
2016-04-14 09:45:00,106.1,106.16,106.06,106.13,37938.0,90.9293,90.9807,90.895,90.955,37938.0
2016-04-14 09:50:00,106.12,106.12,105.92,105.94,16464.0,90.9464,90.9464,90.775,90.7922,16464.0
2016-04-14 09:55:00,105.94,105.96,105.9,105.94,20712.0,90.7922,90.8093,90.7579,90.7922,20712.0
2016-04-14 10:00:00,105.96,105.99,105.9,105.96,18985.0,90.8093,90.835,90.7579,90.8093,18985.0
2016-04-14 10:05:00,105.97,106.03,105.92,106.0,8482.0,90.8179,90.8693,90.775,90.8436,8482.0
2016-04-14 10:10:00,106.01,106.04,105.98,106.01,14781.0,90.8522,90.8779,90.8265,90.8522,14781.0
2016-04-14 10:15:00,106.03,106.03,105.98,105.99,10878.0,90.8693,90.8693,90.8265,90.835,10878.0
2016-04-14 10:20:00,106.0,106.11,106.0,106.06,25727.0,90.8436,90.9379,90.8436,90.895,25727.0
2016-04-14 10:25:00,106.06,106.13,106.05,106.12,20989.0,90.895,90.955,90.8864,90.9464,20989.0
2016-04-14 10:30:00,106.13,106.15,106.07,106.09,16973.0,90.955,90.9721,90.9036,90.9207,16973.0
2016-04-14 10:35:00,106.08,106.1,106.02,106.03,13976.0,90.9122,90.9293,90.8607,90.8693,13976.0
2016-04-14 10:40:00,106.02,106.09,106.02,106.07,12570.0,90.8607,90.9207,90.8607,90.9036,12570.0
2016-04-14 10:45:00,106.09,106.09,105.98,105.98,14338.0,90.9207,90.9207,90.8265,90.8265,14338.0
2016-04-14 10:50:00,105.99,106.18,105.98,106.16,7714.0,90.835,90.9979,90.8265,90.9807,7714.0
2016-04-14 10:55:00,106.15,106.15,106.08,106.09,11238.0,90.9721,90.9721,90.9122,90.9207,11238.0
2016-04-14 11:00:00,106.09,106.15,106.07,106.14,21855.0,90.9207,90.9721,90.9036,90.9636,21855.0
2016-04-14 11:05:00,106.13,106.15,106.11,106.15,10778.0,90.955,90.9721,90.9379,90.9721,10778.0
2016-04-14 11:10:00,106.15,106.18,106.1,106.11,10588.0,90.9721,90.9979,90.9293,90.9379,10588.0
2016-04-14 11:15:00,106.11,106.19,106.1,106.17,11872.0,90.9379,91.0064,90.9293,90.9893,11872.0
2016-04-14 11:20:00,106.15,106.15,106.06,106.11,8640.0,90.9721,90.9721,90.895,90.9379,8640.0
2016-04-14 11:25:00,106.09,106.13,106.06,106.13,3682.0,90.9207,90.955,90.895,90.955,3682.0
2016-04-14 11:30:00,106.14,106.29,106.14,106.26,20613.0,90.9636,91.0921,90.9636,91.0664,20613.0
2016-04-14 11:35:00,106.28,106.3,106.25,106.27,10179.0,91.0836,91.1007,91.0578,91.075,10179.0
2016-04-14 11:40:00,106.27,106.27,106.22,106.24,14100.0,91.075,91.075,91.0321,91.0493,14100.0
2016-04-14 11:45:00,106.23,106.29,106.23,106.28,11485.0,91.0407,91.0921,91.0407,91.0836,11485.0
2016-04-14 11:50:00,106.28,106.28,106.21,106.23,14187.0,91.0836,91.0836,91.0236,91.0407,14187.0
2016-04-14 11:55:00,106.23,106.26,106.19,106.26,18960.0,91.0407,91.0664,91.0064,91.0664,18960.0
2016-04-14 12:00:00,106.25,106.27,106.22,106.26,6620.0,91.0578,91.075,91.0321,91.0664,6620.0
2016-04-14 12:05:00,106.26,106.27,106.21,106.25,5061.0,91.0664,91.075,91.0236,91.0578,5061.0
2016-04-14 12:10:00,106.26,106.28,106.25,106.27,7766.0,91.0664,91.0836,91.0578,91.075,7766.0
2016-04-14 12:15:00,106.27,106.3,106.26,106.29,27993.0,91.075,91.1007,91.0664,91.0921,27993.0
2016-04-14 12:20:00,106.29,106.29,106.22,106.27,12647.0,91.0921,91.0921,91.0321,91.075,12647.0
2016-04-14 12:25:00,106.26,106.3,106.24,106.25,7772.0,91.0664,91.1007,91.0493,91.0578,7772.0
2016-04-14 12:30:00,106.24,106.24,106.17,106.22,11607.0,91.0493,91.0493,90.9893,91.0321,11607.0
2016-04-14 12:35:00,106.2,106.23,106.17,106.22,8539.0,91.015,91.0407,90.9893,91.0321,8539.0
2016-04-14 12:40:00,106.23,106.35,106.22,106.34,8307.0,91.0407,91.1435,91.0321,91.135,8307.0
2016-04-14 12:45:00,106.33,106.33,106.26,106.28,29507.0,91.1264,91.1264,91.0664,91.0836,29507.0
2016-04-14 12:50:00,106.28,106.32,106.28,106.3,22846.0,91.0836,91.1178,91.0836,91.1007,22846.0
2016-04-14 12:55:00,106.3,106.33,106.29,106.32,14066.0,91.1007,91.1264,91.0921,91.1178,14066.0
2016-04-14 13:00:00,106.32,106.37,106.31,106.34,24538.0,91.1178,91.1607,91.1093,91.135,24538.0
2016-04-14 13:05:00,106.37,106.4,106.34,106.38,9727.0,91.1607,91.1864,91.135,91.1693,9727.0
2016-04-14 13:10:00,106.35,106.37,106.33,106.34,5817.0,91.1435,91.1607,91.1264,91.135,5817.0
2016-04-14 13:15:00,106.35,106.35,106.28,106.29,17019.0,91.1435,91.1435,91.0836,91.0921,17019.0
2016-04-14 13:20:00,106.29,106.29,106.23,106.24,14058.0,91.0921,91.0921,91.0407,91.0493,14058.0
2016-04-14 13:25:00,106.23,106.23,106.19,106.22,12704.0,91.0407,91.0407,91.0064,91.0321,12704.0
2016-04-14 13:30:00,106.23,106.25,106.22,106.23,10657.0,91.0407,91.0578,91.0321,91.0407,10657.0
2016-04-14 13:35:00,106.22,106.24,106.18,106.18,11210.0,91.0321,91.0493,90.9979,90.9979,11210.0
2016-04-14 13:40:00,106.17,106.22,106.16,106.22,5552.0,90.9893,91.0321,90.9807,91.0321,5552.0
2016-04-14 13:45:00,106.23,106.23,106.16,106.17,5556.0,91.0407,91.0407,90.9807,90.9893,5556.0
2016-04-14 13:50:00,106.18,106.18,106.1,106.14,8168.0,90.9979,90.9979,90.9293,90.9636,8168.0
2016-04-14 13:55:00,106.15,106.18,106.11,106.12,20658.0,90.9721,90.9979,90.9379,90.9464,20658.0
2016-04-14 14:00:00,106.11,106.12,106.06,106.11,19885.0,90.9379,90.9464,90.895,90.9379,19885.0
2016-04-14 14:05:00,106.1,106.18,106.09,106.18,45143.0,90.9293,90.9979,90.9207,90.9979,45143.0
2016-04-14 14:10:00,106.18,106.18,106.14,106.17,17663.0,90.9979,90.9979,90.9636,90.9893,17663.0
2016-04-14 14:15:00,106.16,106.2,106.14,106.19,7995.0,90.9807,91.015,90.9636,91.0064,7995.0
2016-04-14 14:20:00,106.19,106.25,106.18,106.22,12980.0,91.0064,91.0578,90.9979,91.0321,12980.0
2016-04-14 14:25:00,106.22,106.22,106.15,106.15,44522.0,91.0321,91.0321,90.9721,90.9721,44522.0
2016-04-14 14:30:00,106.16,106.16,106.08,106.09,48736.0,90.9807,90.9807,90.9122,90.9207,48736.0
2016-04-14 14:35:00,106.08,106.1,106.04,106.1,51135.0,90.9122,90.9293,90.8779,90.9293,51135.0
2016-04-14 14:40:00,106.1,106.14,106.09,106.12,13345.0,90.9293,90.9636,90.9207,90.9464,13345.0
2016-04-14 14:45:00,106.11,106.14,106.1,106.11,12496.0,90.9379,90.9636,90.9293,90.9379,12496.0
2016-04-14 14:50:00,106.1,106.2,106.09,106.2,17831.0,90.9293,91.015,90.9207,91.015,17831.0
2016-04-14 14:55:00,106.19,106.21,106.13,106.14,12400.0,91.0064,91.0236,90.955,90.9636,12400.0
2016-04-14 15:00:00,106.14,106.21,106.14,106.19,14397.0,90.9636,91.0236,90.9636,91.0064,14397.0
2016-04-14 15:05:00,106.18,106.19,106.15,106.16,7731.0,90.9979,91.0064,90.9721,90.9807,7731.0
2016-04-14 15:10:00,106.15,106.15,106.08,106.08,64117.0,90.9721,90.9721,90.9122,90.9122,64117.0
2016-04-14 15:15:00,106.08,106.16,106.07,106.13,23641.0,90.9122,90.9807,90.9036,90.955,23641.0
2016-04-14 15:20:00,106.14,106.18,106.12,106.14,17686.0,90.9636,90.9979,90.9464,90.9636,17686.0
2016-04-14 15:25:00,106.12,106.17,106.09,106.12,7688.0,90.9464,90.9893,90.9207,90.9464,7688.0
2016-04-14 15:30:00,106.12,106.19,106.12,106.16,29033.0,90.9464,91.0064,90.9464,90.9807,29033.0
2016-04-14 15:35:00,106.15,106.21,106.14,106.17,25410.0,90.9721,91.0236,90.9636,90.9893,25410.0
2016-04-14 15:40:00,106.16,106.17,106.12,106.15,44034.0,90.9807,90.9893,90.9464,90.9721,44034.0
2016-04-14 15:45:00,106.15,106.19,106.12,106.12,39849.0,90.9721,91.0064,90.9464,90.9464,39849.0
2016-04-14 15:50:00,106.13,106.14,106.09,106.09,10200.0,90.955,90.9636,90.9207,90.9207,10200.0
2016-04-14 15:55:00,106.08,106.15,106.05,106.1,47862.0,90.9122,90.9721,90.8864,90.9293,47862.0
2016-04-15 09:30:00,106.12,106.13,106.02,106.03,97560.0,90.9464,90.955,90.8607,90.8693,97560.0
2016-04-15 09:35:00,106.04,106.09,105.98,106.01,34985.0,90.8779,90.9207,90.8265,90.8522,34985.0
2016-04-15 09:40:00,106.01,106.06,105.99,105.99,27893.0,90.8522,90.895,90.835,90.835,27893.0
2016-04-15 09:45:00,106.0,106.04,105.97,105.99,19841.0,90.8436,90.8779,90.8179,90.835,19841.0
2016-04-15 09:50:00,105.99,106.08,105.99,106.01,38210.0,90.835,90.9122,90.835,90.8522,38210.0
2016-04-15 09:55:00,106.01,106.07,106.0,106.03,17658.0,90.8522,90.9036,90.8436,90.8693,17658.0
2016-04-15 10:00:00,106.04,106.06,105.96,106.0,39346.0,90.8779,90.895,90.8093,90.8436,39346.0
2016-04-15 10:05:00,105.97,106.01,105.95,105.96,10632.0,90.8179,90.8522,90.8007,90.8093,10632.0
2016-04-15 10:10:00,105.93,105.94,105.89,105.9,27505.0,90.7836,90.7922,90.7493,90.7579,27505.0
2016-04-15 10:15:00,105.91,105.93,105.88,105.93,17302.0,90.7665,90.7836,90.7407,90.7836,17302.0
2016-04-15 10:20:00,105.94,105.98,105.89,105.96,20848.0,90.7922,90.8265,90.7493,90.8093,20848.0
2016-04-15 10:25:00,105.98,106.02,105.92,106.02,9684.0,90.8265,90.8607,90.775,90.8607,9684.0
2016-04-15 10:30:00,106.02,106.13,106.01,106.12,12369.0,90.8607,90.955,90.8522,90.9464,12369.0
2016-04-15 10:35:00,106.12,106.15,106.11,106.12,18387.0,90.9464,90.9721,90.9379,90.9464,18387.0
2016-04-15 10:40:00,106.12,106.12,106.07,106.1,13921.0,90.9464,90.9464,90.9036,90.9293,13921.0
2016-04-15 10:45:00,106.11,106.14,106.08,106.11,16192.0,90.9379,90.9636,90.9122,90.9379,16192.0
2016-04-15 10:50:00,106.11,106.13,106.05,106.08,19251.0,90.9379,90.955,90.8864,90.9122,19251.0
2016-04-15 10:55:00,106.06,106.08,106.04,106.04,15427.0,90.895,90.9122,90.8779,90.8779,15427.0
2016-04-15 11:00:00,106.04,106.12,106.03,106.11,13118.0,90.8779,90.9464,90.8693,90.9379,13118.0
2016-04-15 11:05:00,106.11,106.12,106.05,106.1,6430.0,90.9379,90.9464,90.8864,90.9293,6430.0
2016-04-15 11:10:00,106.11,106.15,106.07,106.13,13346.0,90.9379,90.9721,90.9036,90.955,13346.0
2016-04-15 11:15:00,106.14,106.14,106.09,106.12,10201.0,90.9636,90.9636,90.9207,90.9464,10201.0
2016-04-15 11:20:00,106.12,106.17,106.12,106.14,16911.0,90.9464,90.9893,90.9464,90.9636,16911.0
2016-04-15 11:25:00,106.15,106.19,106.12,106.13,19165.0,90.9721,91.0064,90.9464,90.955,19165.0
2016-04-15 11:30:00,106.15,106.17,106.12,106.15,9327.0,90.9721,90.9893,90.9464,90.9721,9327.0
2016-04-15 11:35:00,106.14,106.16,106.1,106.14,18175.0,90.9636,90.9807,90.9293,90.9636,18175.0
2016-04-15 11:40:00,106.12,106.16,106.1,106.14,5746.0,90.9464,90.9807,90.9293,90.9636,5746.0
2016-04-15 11:45:00,106.16,106.16,106.12,106.13,13390.0,90.9807,90.9807,90.9464,90.955,13390.0
2016-04-15 11:50:00,106.13,106.15,106.11,106.12,28522.0,90.955,90.9721,90.9379,90.9464,28522.0
2016-04-15 11:55:00,106.14,106.14,106.12,106.13,10478.0,90.9636,90.9636,90.9464,90.955,10478.0
2016-04-15 12:00:00,106.12,106.13,106.1,106.1,8747.0,90.9464,90.955,90.9293,90.9293,8747.0
2016-04-15 12:05:00,106.11,106.12,106.1,106.11,3648.0,90.9379,90.9464,90.9293,90.9379,3648.0
2016-04-15 12:10:00,106.12,106.14,106.11,106.11,9962.0,90.9464,90.9636,90.9379,90.9379,9962.0
2016-04-15 12:15:00,106.12,106.12,106.09,106.11,7837.0,90.9464,90.9464,90.9207,90.9379,7837.0
2016-04-15 12:20:00,106.11,106.16,106.11,106.14,4821.0,90.9379,90.9807,90.9379,90.9636,4821.0
2016-04-15 12:25:00,106.13,106.14,106.11,106.14,8569.0,90.955,90.9636,90.9379,90.9636,8569.0
2016-04-15 12:30:00,106.14,106.14,106.09,106.11,9448.0,90.9636,90.9636,90.9207,90.9379,9448.0
2016-04-15 12:35:00,106.09,106.1,106.04,106.07,9470.0,90.9207,90.9293,90.8779,90.9036,9470.0
2016-04-15 12:40:00,106.06,106.07,106.03,106.06,23184.0,90.895,90.9036,90.8693,90.895,23184.0
2016-04-15 12:45:00,106.06,106.07,106.04,106.05,11034.0,90.895,90.9036,90.8779,90.8864,11034.0
2016-04-15 12:50:00,106.05,106.06,106.03,106.05,32674.0,90.8864,90.895,90.8693,90.8864,32674.0
2016-04-15 12:55:00,106.05,106.06,106.01,106.02,18022.0,90.8864,90.895,90.8522,90.8607,18022.0
2016-04-15 13:00:00,106.02,106.05,105.98,106.02,19428.0,90.8607,90.8864,90.8265,90.8607,19428.0
2016-04-15 13:05:00,106.02,106.03,106.01,106.01,4133.0,90.8607,90.8693,90.8522,90.8522,4133.0
2016-04-15 13:10:00,106.0,106.02,105.98,106.01,8181.0,90.8436,90.8607,90.8265,90.8522,8181.0
2016-04-15 13:15:00,106.0,106.01,105.95,105.95,9784.0,90.8436,90.8522,90.8007,90.8007,9784.0
2016-04-15 13:20:00,105.95,106.0,105.94,106.0,10178.0,90.8007,90.8436,90.7922,90.8436,10178.0
2016-04-15 13:25:00,105.99,105.99,105.96,105.98,16549.0,90.835,90.835,90.8093,90.8265,16549.0
2016-04-15 13:30:00,105.98,105.98,105.92,105.97,10293.0,90.8265,90.8265,90.775,90.8179,10293.0
2016-04-15 13:35:00,105.96,105.96,105.88,105.89,13888.0,90.8093,90.8093,90.7407,90.7493,13888.0
2016-04-15 13:40:00,105.88,105.93,105.87,105.91,13066.0,90.7407,90.7836,90.7322,90.7665,13066.0
2016-04-15 13:45:00,105.91,105.94,105.91,105.92,17353.0,90.7665,90.7922,90.7665,90.775,17353.0
2016-04-15 13:50:00,105.93,105.95,105.91,105.91,15242.0,90.7836,90.8007,90.7665,90.7665,15242.0
2016-04-15 13:55:00,105.94,105.98,105.94,105.94,12696.0,90.7922,90.8265,90.7922,90.7922,12696.0
2016-04-15 14:00:00,105.94,105.99,105.94,105.96,30515.0,90.7922,90.835,90.7922,90.8093,30515.0
2016-04-15 14:05:00,105.97,105.97,105.92,105.93,9233.0,90.8179,90.8179,90.775,90.7836,9233.0
2016-04-15 14:10:00,105.93,105.95,105.87,105.88,7077.0,90.7836,90.8007,90.7322,90.7407,7077.0
2016-04-15 14:15:00,105.88,105.93,105.87,105.92,11005.0,90.7407,90.7836,90.7322,90.775,11005.0
2016-04-15 14:20:00,105.91,105.97,105.91,105.96,12215.0,90.7665,90.8179,90.7665,90.8093,12215.0
2016-04-15 14:25:00,105.96,106.0,105.96,106.0,21904.0,90.8093,90.8436,90.8093,90.8436,21904.0
2016-04-15 14:30:00,106.01,106.02,105.98,106.02,15087.0,90.8522,90.8607,90.8265,90.8607,15087.0
2016-04-15 14:35:00,106.02,106.03,105.98,106.02,24307.0,90.8607,90.8693,90.8265,90.8607,24307.0
2016-04-15 14:40:00,106.02,106.03,106.01,106.01,18256.0,90.8607,90.8693,90.8522,90.8522,18256.0
2016-04-15 14:45:00,106.02,106.03,105.99,106.01,13789.0,90.8607,90.8693,90.835,90.8522,13789.0
2016-04-15 14:50:00,106.02,106.07,106.01,106.06,9010.0,90.8607,90.9036,90.8522,90.895,9010.0
2016-04-15 14:55:00,106.06,106.11,106.02,106.11,12484.0,90.895,90.9379,90.8607,90.9379,12484.0
2016-04-15 15:00:00,106.11,106.11,106.07,106.09,16652.0,90.9379,90.9379,90.9036,90.9207,16652.0
2016-04-15 15:05:00,106.1,106.12,106.07,106.08,11900.0,90.9293,90.9464,90.9036,90.9122,11900.0
2016-04-15 15:10:00,106.07,106.12,106.05,106.07,22995.0,90.9036,90.9464,90.8864,90.9036,22995.0
2016-04-15 15:15:00,106.09,106.1,106.06,106.07,24121.0,90.9207,90.9293,90.895,90.9036,24121.0
2016-04-15 15:20:00,106.06,106.14,106.06,106.11,22559.0,90.895,90.9636,90.895,90.9379,22559.0
2016-04-15 15:25:00,106.11,106.13,106.1,106.11,19845.0,90.9379,90.955,90.9293,90.9379,19845.0
2016-04-15 15:30:00,106.13,106.15,106.1,106.12,37901.0,90.955,90.9721,90.9293,90.9464,37901.0
2016-04-15 15:35:00,106.13,106.13,106.08,106.09,19815.0,90.955,90.955,90.9122,90.9207,19815.0
2016-04-15 15:40:00,106.08,106.08,106.04,106.05,23560.0,90.9122,90.9122,90.8779,90.8864,23560.0
2016-04-15 15:45:00,106.05,106.06,106.0,106.02,18916.0,90.8864,90.895,90.8436,90.8607,18916.0
2016-04-15 15:50:00,106.02,106.06,106.02,106.02,21671.0,90.8607,90.895,90.8607,90.8607,21671.0
2016-04-15 15:55:00,106.03,106.13,106.03,106.08,25314.0,90.8693,90.955,90.8693,90.9122,25314.0
2016-04-18 09:30:00,105.74,105.8,105.61,105.72,81179.0,90.6208,90.6722,90.5094,90.6036,81179.0
2016-04-18 09:35:00,105.73,105.86,105.72,105.86,77138.0,90.6122,90.7236,90.6036,90.7236,77138.0
2016-04-18 09:40:00,105.88,105.96,105.86,105.87,23700.0,90.7407,90.8093,90.7236,90.7322,23700.0
2016-04-18 09:45:00,105.87,106.02,105.87,106.02,22585.0,90.7322,90.8607,90.7322,90.8607,22585.0
2016-04-18 09:50:00,106.03,106.08,105.96,106.07,19019.0,90.8693,90.9122,90.8093,90.9036,19019.0
2016-04-18 09:55:00,106.06,106.1,106.04,106.04,10470.0,90.895,90.9293,90.8779,90.8779,10470.0
2016-04-18 10:00:00,106.07,106.27,106.06,106.22,27450.0,90.9036,91.075,90.895,91.0321,27450.0
2016-04-18 10:05:00,106.22,106.31,106.22,106.24,12244.0,91.0321,91.1093,91.0321,91.0493,12244.0
2016-04-18 10:10:00,106.23,106.3,106.17,106.3,41389.0,91.0407,91.1007,90.9893,91.1007,41389.0
2016-04-18 10:15:00,106.3,106.39,106.29,106.3,21036.0,91.1007,91.1778,91.0921,91.1007,21036.0
2016-04-18 10:20:00,106.31,106.38,106.31,106.37,7846.0,91.1093,91.1693,91.1093,91.1607,7846.0
2016-04-18 10:25:00,106.38,106.46,106.37,106.43,65997.0,91.1693,91.2378,91.1607,91.2121,65997.0
2016-04-18 10:30:00,106.44,106.53,106.43,106.48,22701.0,91.2207,91.2978,91.2121,91.255,22701.0
2016-04-18 10:35:00,106.49,106.5,106.42,106.43,16154.0,91.2635,91.2721,91.2035,91.2121,16154.0
2016-04-18 10:40:00,106.44,106.5,106.44,106.44,11228.0,91.2207,91.2721,91.2207,91.2207,11228.0
2016-04-18 10:45:00,106.44,106.46,106.38,106.39,14708.0,91.2207,91.2378,91.1693,91.1778,14708.0
2016-04-18 10:50:00,106.4,106.56,106.38,106.54,25862.0,91.1864,91.3235,91.1693,91.3064,25862.0
2016-04-18 10:55:00,106.55,106.56,106.45,106.47,9413.0,91.3149,91.3235,91.2292,91.2464,9413.0
2016-04-18 11:00:00,106.45,106.49,106.43,106.47,11635.0,91.2292,91.2635,91.2121,91.2464,11635.0
2016-04-18 11:05:00,106.48,106.48,106.42,106.45,26181.0,91.255,91.255,91.2035,91.2292,26181.0
2016-04-18 11:10:00,106.45,106.5,106.44,106.47,24042.0,91.2292,91.2721,91.2207,91.2464,24042.0
2016-04-18 11:15:00,106.46,106.53,106.45,106.49,30310.0,91.2378,91.2978,91.2292,91.2635,30310.0
2016-04-18 11:20:00,106.49,106.56,106.49,106.51,11310.0,91.2635,91.3235,91.2635,91.2807,11310.0
2016-04-18 11:25:00,106.5,106.5,106.46,106.48,16569.0,91.2721,91.2721,91.2378,91.255,16569.0
2016-04-18 11:30:00,106.48,106.51,106.46,106.46,15205.0,91.255,91.2807,91.2378,91.2378,15205.0
2016-04-18 11:35:00,106.46,106.5,106.43,106.49,16411.0,91.2378,91.2721,91.2121,91.2635,16411.0
2016-04-18 11:40:00,106.49,106.55,106.49,106.53,12434.0,91.2635,91.3149,91.2635,91.2978,12434.0
2016-04-18 11:45:00,106.53,106.56,106.47,106.47,12448.0,91.2978,91.3235,91.2464,91.2464,12448.0
2016-04-18 11:50:00,106.48,106.52,106.47,106.51,9018.0,91.255,91.2892,91.2464,91.2807,9018.0
2016-04-18 11:55:00,106.53,106.54,106.5,106.51,11389.0,91.2978,91.3064,91.2721,91.2807,11389.0
2016-04-18 12:00:00,106.5,106.54,106.5,106.52,10734.0,91.2721,91.3064,91.2721,91.2892,10734.0
2016-04-18 12:05:00,106.53,106.54,106.51,106.52,6998.0,91.2978,91.3064,91.2807,91.2892,6998.0
2016-04-18 12:10:00,106.53,106.56,106.52,106.52,30975.0,91.2978,91.3235,91.2892,91.2892,30975.0
2016-04-18 12:15:00,106.52,106.57,106.52,106.54,10342.0,91.2892,91.3321,91.2892,91.3064,10342.0
2016-04-18 12:20:00,106.55,106.63,106.54,106.62,17743.0,91.3149,91.3835,91.3064,91.3749,17743.0
2016-04-18 12:25:00,106.61,106.63,106.6,106.6,13321.0,91.3664,91.3835,91.3578,91.3578,13321.0
2016-04-18 12:30:00,106.61,106.71,106.6,106.67,27069.0,91.3664,91.4521,91.3578,91.4178,27069.0
2016-04-18 12:35:00,106.67,106.68,106.63,106.66,8941.0,91.4178,91.4264,91.3835,91.4092,8941.0
2016-04-18 12:40:00,106.66,106.67,106.64,106.64,6811.0,91.4092,91.4178,91.3921,91.3921,6811.0
2016-04-18 12:45:00,106.67,106.68,106.63,106.65,25587.0,91.4178,91.4264,91.3835,91.4007,25587.0
2016-04-18 12:50:00,106.66,106.66,106.62,106.62,12271.0,91.4092,91.4092,91.3749,91.3749,12271.0
2016-04-18 12:55:00,106.62,106.66,106.61,106.61,17119.0,91.3749,91.4092,91.3664,91.3664,17119.0
2016-04-18 13:00:00,106.61,106.61,106.57,106.57,13470.0,91.3664,91.3664,91.3321,91.3321,13470.0
2016-04-18 13:05:00,106.57,106.6,106.55,106.59,12174.0,91.3321,91.3578,91.3149,91.3492,12174.0
2016-04-18 13:10:00,106.58,106.59,106.53,106.54,5987.0,91.3407,91.3492,91.2978,91.3064,5987.0
2016-04-18 13:15:00,106.53,106.56,106.5,106.5,6132.0,91.2978,91.3235,91.2721,91.2721,6132.0
2016-04-18 13:20:00,106.51,106.58,106.49,106.58,6959.0,91.2807,91.3407,91.2635,91.3407,6959.0
2016-04-18 13:25:00,106.56,106.58,106.54,106.56,9506.0,91.3235,91.3407,91.3064,91.3235,9506.0
2016-04-18 13:30:00,106.57,106.58,106.55,106.56,14307.0,91.3321,91.3407,91.3149,91.3235,14307.0
2016-04-18 13:35:00,106.56,106.57,106.53,106.55,4987.0,91.3235,91.3321,91.2978,91.3149,4987.0
2016-04-18 13:40:00,106.55,106.65,106.55,106.63,12645.0,91.3149,91.4007,91.3149,91.3835,12645.0
2016-04-18 13:45:00,106.64,106.65,106.61,106.63,12713.0,91.3921,91.4007,91.3664,91.3835,12713.0
2016-04-18 13:50:00,106.61,106.64,106.6,106.62,31585.0,91.3664,91.3921,91.3578,91.3749,31585.0
2016-04-18 13:55:00,106.62,106.63,106.61,106.63,8690.0,91.3749,91.3835,91.3664,91.3835,8690.0
2016-04-18 14:00:00,106.64,106.65,106.53,106.58,20309.0,91.3921,91.4007,91.2978,91.3407,20309.0
2016-04-18 14:05:00,106.56,106.6,106.56,106.59,9709.0,91.3235,91.3578,91.3235,91.3492,9709.0
2016-04-18 14:10:00,106.6,106.64,106.57,106.64,12226.0,91.3578,91.3921,91.3321,91.3921,12226.0
2016-04-18 14:15:00,106.63,106.66,106.62,106.64,33481.0,91.3835,91.4092,91.3749,91.3921,33481.0
2016-04-18 14:20:00,106.64,106.7,106.64,106.65,27484.0,91.3921,91.4435,91.3921,91.4007,27484.0
2016-04-18 14:25:00,106.64,106.69,106.62,106.63,69720.0,91.3921,91.4349,91.3749,91.3835,69720.0
2016-04-18 14:30:00,106.63,106.66,106.61,106.64,12657.0,91.3835,91.4092,91.3664,91.3921,12657.0
2016-04-18 14:35:00,106.64,106.73,106.63,106.7,30910.0,91.3921,91.4692,91.3835,91.4435,30910.0
2016-04-18 14:40:00,106.71,106.74,106.69,106.74,14527.0,91.4521,91.4778,91.4349,91.4778,14527.0
2016-04-18 14:45:00,106.75,106.76,106.72,106.76,18892.0,91.4864,91.4949,91.4606,91.4949,18892.0
2016-04-18 14:50:00,106.76,106.79,106.72,106.73,14236.0,91.4949,91.5206,91.4606,91.4692,14236.0
2016-04-18 14:55:00,106.74,106.74,106.68,106.71,29401.0,91.4778,91.4778,91.4264,91.4521,29401.0
2016-04-18 15:00:00,106.7,106.72,106.69,106.69,13917.0,91.4435,91.4606,91.4349,91.4349,13917.0
2016-04-18 15:05:00,106.69,106.7,106.65,106.68,9246.0,91.4349,91.4435,91.4007,91.4264,9246.0
2016-04-18 15:10:00,106.69,106.69,106.64,106.65,10558.0,91.4349,91.4349,91.3921,91.4007,10558.0
2016-04-18 15:15:00,106.65,106.71,106.65,106.69,7329.0,91.4007,91.4521,91.4007,91.4349,7329.0
2016-04-18 15:20:00,106.7,106.71,106.64,106.66,24975.0,91.4435,91.4521,91.3921,91.4092,24975.0
2016-04-18 15:25:00,106.66,106.7,106.64,106.68,28684.0,91.4092,91.4435,91.3921,91.4264,28684.0
2016-04-18 15:30:00,106.66,106.7,106.64,106.69,16352.0,91.4092,91.4435,91.3921,91.4349,16352.0
2016-04-18 15:35:00,106.69,106.73,106.68,106.68,24972.0,91.4349,91.4692,91.4264,91.4264,24972.0
2016-04-18 15:40:00,106.69,106.78,106.68,106.75,35104.0,91.4349,91.5121,91.4264,91.4864,35104.0
2016-04-18 15:45:00,106.76,106.79,106.71,106.72,15494.0,91.4949,91.5206,91.4521,91.4606,15494.0
2016-04-18 15:50:00,106.72,106.75,106.7,106.72,20931.0,91.4606,91.4864,91.4435,91.4606,20931.0
2016-04-18 15:55:00,106.72,106.77,106.71,106.77,70341.0,91.4606,91.5035,91.4521,91.5035,70341.0
2016-04-19 09:30:00,107.02,107.1,107.0,107.01,112148.0,91.7177,91.7863,91.7006,91.7092,112148.0
2016-04-19 09:35:00,107.05,107.08,106.96,107.01,141662.0,91.7435,91.7692,91.6663,91.7092,141662.0
2016-04-19 09:40:00,106.99,107.01,106.93,106.99,13487.0,91.692,91.7092,91.6406,91.692,13487.0
2016-04-19 09:45:00,107.0,107.1,106.96,107.1,49389.0,91.7006,91.7863,91.6663,91.7863,49389.0
2016-04-19 09:50:00,107.09,107.14,107.05,107.1,31741.0,91.7777,91.8206,91.7435,91.7863,31741.0
2016-04-19 09:55:00,107.09,107.21,107.09,107.21,39219.0,91.7777,91.8806,91.7777,91.8806,39219.0
2016-04-19 10:00:00,107.21,107.22,107.17,107.17,22326.0,91.8806,91.8891,91.8463,91.8463,22326.0
2016-04-19 10:05:00,107.19,107.29,107.16,107.25,32480.0,91.8634,91.9491,91.8377,91.9149,32480.0
2016-04-19 10:10:00,107.24,107.3,107.24,107.28,23504.0,91.9063,91.9577,91.9063,91.9406,23504.0
2016-04-19 10:15:00,107.28,107.31,107.22,107.26,26841.0,91.9406,91.9663,91.8891,91.9234,26841.0
2016-04-19 10:20:00,107.29,107.31,107.19,107.2,20852.0,91.9491,91.9663,91.8634,91.872,20852.0
2016-04-19 10:25:00,107.21,107.24,107.18,107.19,38577.0,91.8806,91.9063,91.8549,91.8634,38577.0
2016-04-19 10:30:00,107.19,107.27,107.19,107.26,38721.0,91.8634,91.932,91.8634,91.9234,38721.0
2016-04-19 10:35:00,107.26,107.27,107.13,107.13,51026.0,91.9234,91.932,91.812,91.812,51026.0
2016-04-19 10:40:00,107.16,107.16,107.07,107.12,18096.0,91.8377,91.8377,91.7606,91.8034,18096.0
2016-04-19 10:45:00,107.11,107.14,107.05,107.08,26645.0,91.7949,91.8206,91.7435,91.7692,26645.0
2016-04-19 10:50:00,107.09,107.2,107.05,107.19,20905.0,91.7777,91.872,91.7435,91.8634,20905.0
2016-04-19 10:55:00,107.19,107.24,107.16,107.23,25447.0,91.8634,91.9063,91.8377,91.8977,25447.0
2016-04-19 11:00:00,107.23,107.26,107.17,107.26,10182.0,91.8977,91.9234,91.8463,91.9234,10182.0
2016-04-19 11:05:00,107.25,107.28,107.22,107.23,24408.0,91.9149,91.9406,91.8891,91.8977,24408.0
2016-04-19 11:10:00,107.23,107.24,107.15,107.15,26961.0,91.8977,91.9063,91.8292,91.8292,26961.0
2016-04-19 11:15:00,107.17,107.17,107.08,107.09,10489.0,91.8463,91.8463,91.7692,91.7777,10489.0
2016-04-19 11:20:00,107.09,107.1,107.05,107.06,14400.0,91.7777,91.7863,91.7435,91.752,14400.0
2016-04-19 11:25:00,107.05,107.07,107.03,107.04,13712.0,91.7435,91.7606,91.7263,91.7349,13712.0
2016-04-19 11:30:00,107.05,107.09,107.0,107.08,19170.0,91.7435,91.7777,91.7006,91.7692,19170.0
2016-04-19 11:35:00,107.09,107.14,107.07,107.11,23752.0,91.7777,91.8206,91.7606,91.7949,23752.0
2016-04-19 11:40:00,107.12,107.12,107.08,107.09,13405.0,91.8034,91.8034,91.7692,91.7777,13405.0
2016-04-19 11:45:00,107.07,107.12,107.05,107.06,19201.0,91.7606,91.8034,91.7435,91.752,19201.0
2016-04-19 11:50:00,107.05,107.06,106.87,106.89,35432.0,91.7435,91.752,91.5892,91.6063,35432.0
2016-04-19 11:55:00,106.88,106.89,106.82,106.82,13992.0,91.5978,91.6063,91.5463,91.5463,13992.0
2016-04-19 12:00:00,106.81,106.85,106.81,106.83,10885.0,91.5378,91.5721,91.5378,91.5549,10885.0
2016-04-19 12:05:00,106.83,106.84,106.78,106.79,27386.0,91.5549,91.5635,91.5121,91.5206,27386.0
2016-04-19 12:10:00,106.78,106.82,106.72,106.72,23117.0,91.5121,91.5463,91.4606,91.4606,23117.0
2016-04-19 12:15:00,106.73,106.74,106.68,106.69,21296.0,91.4692,91.4778,91.4264,91.4349,21296.0
2016-04-19 12:20:00,106.65,106.69,106.63,106.66,26964.0,91.4007,91.4349,91.3835,91.4092,26964.0
2016-04-19 12:25:00,106.66,106.76,106.65,106.75,15099.0,91.4092,91.4949,91.4007,91.4864,15099.0
2016-04-19 12:30:00,106.73,106.74,106.69,106.71,10085.0,91.4692,91.4778,91.4349,91.4521,10085.0
2016-04-19 12:35:00,106.7,106.73,106.67,106.72,12454.0,91.4435,91.4692,91.4178,91.4606,12454.0
2016-04-19 12:40:00,106.7,106.72,106.66,106.71,9696.0,91.4435,91.4606,91.4092,91.4521,9696.0
2016-04-19 12:45:00,106.71,106.71,106.61,106.62,8215.0,91.4521,91.4521,91.3664,91.3749,8215.0
2016-04-19 12:50:00,106.61,106.78,106.61,106.76,14087.0,91.3664,91.5121,91.3664,91.4949,14087.0
2016-04-19 12:55:00,106.76,106.81,106.76,106.81,9608.0,91.4949,91.5378,91.4949,91.5378,9608.0
2016-04-19 13:00:00,106.79,106.85,106.78,106.84,14209.0,91.5206,91.5721,91.5121,91.5635,14209.0
2016-04-19 13:05:00,106.81,106.86,106.81,106.82,10980.0,91.5378,91.5806,91.5378,91.5463,10980.0
2016-04-19 13:10:00,106.81,106.88,106.79,106.88,13896.0,91.5378,91.5978,91.5206,91.5978,13896.0
2016-04-19 13:15:00,106.88,106.89,106.8,106.82,24223.0,91.5978,91.6063,91.5292,91.5463,24223.0
2016-04-19 13:20:00,106.82,106.9,106.81,106.9,19495.0,91.5463,91.6149,91.5378,91.6149,19495.0
2016-04-19 13:25:00,106.9,106.95,106.88,106.89,26100.0,91.6149,91.6578,91.5978,91.6063,26100.0
2016-04-19 13:30:00,106.89,106.92,106.87,106.89,17840.0,91.6063,91.632,91.5892,91.6063,17840.0
2016-04-19 13:35:00,106.87,106.87,106.84,106.85,19060.0,91.5892,91.5892,91.5635,91.5721,19060.0
2016-04-19 13:40:00,106.85,106.92,106.85,106.9,22920.0,91.5721,91.632,91.5721,91.6149,22920.0
2016-04-19 13:45:00,106.9,106.98,106.89,106.98,15445.0,91.6149,91.6835,91.6063,91.6835,15445.0
2016-04-19 13:50:00,106.98,106.99,106.94,106.98,8461.0,91.6835,91.692,91.6492,91.6835,8461.0
2016-04-19 13:55:00,107.0,107.02,106.96,106.99,6945.0,91.7006,91.7177,91.6663,91.692,6945.0
2016-04-19 14:00:00,107.0,107.06,106.99,107.01,55312.0,91.7006,91.752,91.692,91.7092,55312.0
2016-04-19 14:05:00,107.0,107.01,106.95,107.0,16365.0,91.7006,91.7092,91.6578,91.7006,16365.0
2016-04-19 14:10:00,106.99,107.03,106.96,106.99,18242.0,91.692,91.7263,91.6663,91.692,18242.0
2016-04-19 14:15:00,107.01,107.03,106.98,106.98,22393.0,91.7092,91.7263,91.6835,91.6835,22393.0
2016-04-19 14:20:00,106.98,107.02,106.97,106.99,16015.0,91.6835,91.7177,91.6749,91.692,16015.0
2016-04-19 14:25:00,107.0,107.02,106.94,106.94,23501.0,91.7006,91.7177,91.6492,91.6492,23501.0
2016-04-19 14:30:00,106.93,107.0,106.93,106.94,11313.0,91.6406,91.7006,91.6406,91.6492,11313.0
2016-04-19 14:35:00,106.93,106.94,106.9,106.93,14887.0,91.6406,91.6492,91.6149,91.6406,14887.0
2016-04-19 14:40:00,106.93,106.99,106.93,106.98,11119.0,91.6406,91.692,91.6406,91.6835,11119.0
2016-04-19 14:45:00,106.98,107.03,106.96,107.02,13372.0,91.6835,91.7263,91.6663,91.7177,13372.0
2016-04-19 14:50:00,107.03,107.03,106.98,107.02,17517.0,91.7263,91.7263,91.6835,91.7177,17517.0
2016-04-19 14:55:00,107.02,107.04,106.94,106.95,28932.0,91.7177,91.7349,91.6492,91.6578,28932.0
2016-04-19 15:00:00,106.93,106.95,106.88,106.93,14705.0,91.6406,91.6578,91.5978,91.6406,14705.0
2016-04-19 15:05:00,106.92,106.99,106.91,106.94,41795.0,91.632,91.692,91.6235,91.6492,41795.0
2016-04-19 15:10:00,106.94,107.06,106.93,107.03,16142.0,91.6492,91.752,91.6406,91.7263,16142.0
2016-04-19 15:15:00,107.03,107.08,106.99,107.01,17588.0,91.7263,91.7692,91.692,91.7092,17588.0
2016-04-19 15:20:00,107.01,107.05,107.0,107.04,14619.0,91.7092,91.7435,91.7006,91.7349,14619.0
2016-04-19 15:25:00,107.05,107.07,106.99,107.03,27405.0,91.7435,91.7606,91.692,91.7263,27405.0
2016-04-19 15:30:00,107.05,107.09,107.02,107.05,37402.0,91.7435,91.7777,91.7177,91.7435,37402.0
2016-04-19 15:35:00,107.05,107.08,107.03,107.07,27255.0,91.7435,91.7692,91.7263,91.7606,27255.0
2016-04-19 15:40:00,107.08,107.08,107.01,107.01,20664.0,91.7692,91.7692,91.7092,91.7092,20664.0
2016-04-19 15:45:00,107.02,107.05,106.99,107.05,15342.0,91.7177,91.7435,91.692,91.7435,15342.0
2016-04-19 15:50:00,107.04,107.09,106.99,107.01,51378.0,91.7349,91.7777,91.692,91.7092,51378.0
2016-04-19 15:55:00,107.01,107.07,106.98,107.06,56879.0,91.7092,91.7606,91.6835,91.752,56879.0
2016-04-20 09:30:00,107.21,107.21,107.06,107.06,40113.0,91.8806,91.8806,91.752,91.752,40113.0
2016-04-20 09:35:00,107.06,107.12,106.98,107.01,23194.0,91.752,91.8034,91.6835,91.7092,23194.0
2016-04-20 09:40:00,107.01,107.02,106.95,107.0,13053.0,91.7092,91.7177,91.6578,91.7006,13053.0
2016-04-20 09:45:00,107.0,107.08,106.99,107.07,18648.0,91.7006,91.7692,91.692,91.7606,18648.0
2016-04-20 09:50:00,107.08,107.17,107.07,107.12,16539.0,91.7692,91.8463,91.7606,91.8034,16539.0
2016-04-20 09:55:00,107.09,107.15,107.08,107.13,14209.0,91.7777,91.8292,91.7692,91.812,14209.0
2016-04-20 10:00:00,107.11,107.13,107.03,107.06,38147.0,91.7949,91.812,91.7263,91.752,38147.0
2016-04-20 10:05:00,107.07,107.09,107.0,107.05,22397.0,91.7606,91.7777,91.7006,91.7435,22397.0
2016-04-20 10:10:00,107.05,107.16,107.04,107.15,14227.0,91.7435,91.8377,91.7349,91.8292,14227.0
2016-04-20 10:15:00,107.16,107.16,107.06,107.1,10462.0,91.8377,91.8377,91.752,91.7863,10462.0
2016-04-20 10:20:00,107.06,107.11,107.0,107.02,36275.0,91.752,91.7949,91.7006,91.7177,36275.0
2016-04-20 10:25:00,107.02,107.03,106.98,106.98,12911.0,91.7177,91.7263,91.6835,91.6835,12911.0
2016-04-20 10:30:00,107.0,107.08,107.0,107.06,20331.0,91.7006,91.7692,91.7006,91.752,20331.0
2016-04-20 10:35:00,107.07,107.07,106.86,106.87,18943.0,91.7606,91.7606,91.5806,91.5892,18943.0
2016-04-20 10:40:00,106.86,106.87,106.83,106.86,17512.0,91.5806,91.5892,91.5549,91.5806,17512.0
2016-04-20 10:45:00,106.83,106.91,106.83,106.9,17315.0,91.5549,91.6235,91.5549,91.6149,17315.0
2016-04-20 10:50:00,106.88,106.99,106.87,106.93,20271.0,91.5978,91.692,91.5892,91.6406,20271.0
2016-04-20 10:55:00,106.93,107.07,106.93,107.06,18903.0,91.6406,91.7606,91.6406,91.752,18903.0
2016-04-20 11:00:00,107.06,107.07,107.02,107.03,10170.0,91.752,91.7606,91.7177,91.7263,10170.0
2016-04-20 11:05:00,107.04,107.13,107.01,107.13,19609.0,91.7349,91.812,91.7092,91.812,19609.0
2016-04-20 11:10:00,107.13,107.17,107.11,107.16,8961.0,91.812,91.8463,91.7949,91.8377,8961.0
2016-04-20 11:15:00,107.18,107.24,107.17,107.22,10407.0,91.8549,91.9063,91.8463,91.8891,10407.0
2016-04-20 11:20:00,107.23,107.3,107.23,107.26,10135.0,91.8977,91.9577,91.8977,91.9234,10135.0
2016-04-20 11:25:00,107.29,107.35,107.28,107.31,140605.0,91.9491,92.0006,91.9406,91.9663,140605.0
2016-04-20 11:30:00,107.32,107.33,107.26,107.3,56888.0,91.9749,91.9834,91.9234,91.9577,56888.0
2016-04-20 11:35:00,107.3,107.34,107.27,107.31,24050.0,91.9577,91.992,91.932,91.9663,24050.0
2016-04-20 11:40:00,107.29,107.35,107.28,107.33,10643.0,91.9491,92.0006,91.9406,91.9834,10643.0
2016-04-20 11:45:00,107.34,107.37,107.31,107.33,21763.0,91.992,92.0177,91.9663,91.9834,21763.0
2016-04-20 11:50:00,107.33,107.33,107.26,107.29,13321.0,91.9834,91.9834,91.9234,91.9491,13321.0
2016-04-20 11:55:00,107.29,107.3,107.25,107.25,9155.0,91.9491,91.9577,91.9149,91.9149,9155.0
2016-04-20 12:00:00,107.27,107.29,107.25,107.27,10985.0,91.932,91.9491,91.9149,91.932,10985.0
2016-04-20 12:05:00,107.28,107.29,107.25,107.26,10499.0,91.9406,91.9491,91.9149,91.9234,10499.0
2016-04-20 12:10:00,107.27,107.27,107.2,107.2,9469.0,91.932,91.932,91.872,91.872,9469.0
2016-04-20 12:15:00,107.21,107.25,107.19,107.23,22920.0,91.8806,91.9149,91.8634,91.8977,22920.0
2016-04-20 12:20:00,107.23,107.24,107.2,107.23,10909.0,91.8977,91.9063,91.872,91.8977,10909.0
2016-04-20 12:25:00,107.23,107.25,107.21,107.25,11069.0,91.8977,91.9149,91.8806,91.9149,11069.0
2016-04-20 12:30:00,107.26,107.28,107.21,107.26,12405.0,91.9234,91.9406,91.8806,91.9234,12405.0
2016-04-20 12:35:00,107.29,107.33,107.25,107.32,15839.0,91.9491,91.9834,91.9149,91.9749,15839.0
2016-04-20 12:40:00,107.33,107.38,107.32,107.36,13030.0,91.9834,92.0263,91.9749,92.0091,13030.0
2016-04-20 12:45:00,107.37,107.37,107.31,107.36,12565.0,92.0177,92.0177,91.9663,92.0091,12565.0
2016-04-20 12:50:00,107.34,107.34,107.29,107.3,10971.0,91.992,91.992,91.9491,91.9577,10971.0
2016-04-20 12:55:00,107.33,107.34,107.3,107.32,6134.0,91.9834,91.992,91.9577,91.9749,6134.0
2016-04-20 13:00:00,107.33,107.38,107.33,107.36,15739.0,91.9834,92.0263,91.9834,92.0091,15739.0
2016-04-20 13:05:00,107.35,107.36,107.25,107.28,19392.0,92.0006,92.0091,91.9149,91.9406,19392.0
2016-04-20 13:10:00,107.27,107.31,107.27,107.31,16034.0,91.932,91.9663,91.932,91.9663,16034.0
2016-04-20 13:15:00,107.31,107.34,107.3,107.34,9633.0,91.9663,91.992,91.9577,91.992,9633.0
2016-04-20 13:20:00,107.33,107.37,107.32,107.34,12818.0,91.9834,92.0177,91.9749,91.992,12818.0
2016-04-20 13:25:00,107.34,107.35,107.29,107.35,10950.0,91.992,92.0006,91.9491,92.0006,10950.0
2016-04-20 13:30:00,107.34,107.41,107.34,107.4,14012.0,91.992,92.052,91.992,92.0434,14012.0
2016-04-20 13:35:00,107.39,107.4,107.33,107.37,32050.0,92.0348,92.0434,91.9834,92.0177,32050.0
2016-04-20 13:40:00,107.38,107.4,107.37,107.38,11448.0,92.0263,92.0434,92.0177,92.0263,11448.0
2016-04-20 13:45:00,107.38,107.47,107.38,107.44,22903.0,92.0263,92.1034,92.0263,92.0777,22903.0
2016-04-20 13:50:00,107.45,107.5,107.44,107.49,25701.0,92.0863,92.1291,92.0777,92.1205,25701.0
2016-04-20 13:55:00,107.49,107.5,107.43,107.43,26131.0,92.1205,92.1291,92.0691,92.0691,26131.0
2016-04-20 14:00:00,107.43,107.45,107.41,107.43,10780.0,92.0691,92.0863,92.052,92.0691,10780.0
2016-04-20 14:05:00,107.43,107.44,107.41,107.42,8166.0,92.0691,92.0777,92.052,92.0606,8166.0
2016-04-20 14:10:00,107.42,107.46,107.42,107.45,14889.0,92.0606,92.0948,92.0606,92.0863,14889.0
2016-04-20 14:15:00,107.46,107.5,107.45,107.49,46596.0,92.0948,92.1291,92.0863,92.1205,46596.0
2016-04-20 14:20:00,107.5,107.57,107.48,107.5,33838.0,92.1291,92.1891,92.112,92.1291,33838.0
2016-04-20 14:25:00,107.51,107.53,107.49,107.52,14964.0,92.1377,92.1548,92.1205,92.1463,14964.0
2016-04-20 14:30:00,107.51,107.57,107.5,107.56,197870.0,92.1377,92.1891,92.1291,92.1805,197870.0
2016-04-20 14:35:00,107.55,107.57,107.52,107.54,15811.0,92.172,92.1891,92.1463,92.1634,15811.0
2016-04-20 14:40:00,107.53,107.57,107.51,107.55,14885.0,92.1548,92.1891,92.1377,92.172,14885.0
2016-04-20 14:45:00,107.55,107.55,107.51,107.51,18562.0,92.172,92.172,92.1377,92.1377,18562.0
2016-04-20 14:50:00,107.52,107.58,107.52,107.58,17699.0,92.1463,92.1977,92.1463,92.1977,17699.0
2016-04-20 14:55:00,107.58,107.59,107.57,107.59,12405.0,92.1977,92.2062,92.1891,92.2062,12405.0
2016-04-20 15:00:00,107.58,107.64,107.58,107.61,24174.0,92.1977,92.2491,92.1977,92.2234,24174.0
2016-04-20 15:05:00,107.61,107.62,107.54,107.55,12088.0,92.2234,92.232,92.1634,92.172,12088.0
2016-04-20 15:10:00,107.54,107.54,107.46,107.46,23632.0,92.1634,92.1634,92.0948,92.0948,23632.0
2016-04-20 15:15:00,107.47,107.48,107.43,107.44,8149.0,92.1034,92.112,92.0691,92.0777,8149.0
2016-04-20 15:20:00,107.44,107.46,107.43,107.44,16306.0,92.0777,92.0948,92.0691,92.0777,16306.0
2016-04-20 15:25:00,107.44,107.46,107.41,107.41,16152.0,92.0777,92.0948,92.052,92.052,16152.0
2016-04-20 15:30:00,107.4,107.43,107.32,107.34,32335.0,92.0434,92.0691,91.9749,91.992,32335.0
2016-04-20 15:35:00,107.33,107.34,107.26,107.3,29828.0,91.9834,91.992,91.9234,91.9577,29828.0
2016-04-20 15:40:00,107.29,107.29,107.19,107.2,15219.0,91.9491,91.9491,91.8634,91.872,15219.0
2016-04-20 15:45:00,107.18,107.28,107.18,107.22,17660.0,91.8549,91.9406,91.8549,91.8891,17660.0
2016-04-20 15:50:00,107.22,107.27,107.19,107.19,25590.0,91.8891,91.932,91.8634,91.8634,25590.0
2016-04-20 15:55:00,107.18,107.25,107.15,107.18,74527.0,91.8549,91.9149,91.8292,91.8549,74527.0
2016-04-21 09:30:00,107.26,107.33,107.18,107.28,47428.0,91.9234,91.9834,91.8549,91.9406,47428.0
2016-04-21 09:35:00,107.27,107.27,107.08,107.16,16772.0,91.932,91.932,91.7692,91.8377,16772.0
2016-04-21 09:40:00,107.12,107.12,107.02,107.03,13693.0,91.8034,91.8034,91.7177,91.7263,13693.0
2016-04-21 09:45:00,107.02,107.03,106.95,106.99,12877.0,91.7177,91.7263,91.6578,91.692,12877.0
2016-04-21 09:50:00,107.02,107.08,106.96,107.05,18648.0,91.7177,91.7692,91.6663,91.7435,18648.0
2016-04-21 09:55:00,107.05,107.06,106.94,106.94,18511.0,91.7435,91.752,91.6492,91.6492,18511.0
2016-04-21 10:00:00,106.92,107.0,106.91,106.98,27054.0,91.632,91.7006,91.6235,91.6835,27054.0
2016-04-21 10:05:00,106.98,106.98,106.82,106.94,30963.0,91.6835,91.6835,91.5463,91.6492,30963.0
2016-04-21 10:10:00,106.94,107.04,106.93,107.01,17963.0,91.6492,91.7349,91.6406,91.7092,17963.0
2016-04-21 10:15:00,107.01,107.02,106.85,107.02,15239.0,91.7092,91.7177,91.5721,91.7177,15239.0
2016-04-21 10:20:00,107.06,107.07,107.0,107.04,27683.0,91.752,91.7606,91.7006,91.7349,27683.0
2016-04-21 10:25:00,107.03,107.12,106.99,107.02,14012.0,91.7263,91.8034,91.692,91.7177,14012.0
2016-04-21 10:30:00,107.02,107.03,106.96,107.03,19104.0,91.7177,91.7263,91.6663,91.7263,19104.0
2016-04-21 10:35:00,107.02,107.2,107.02,107.2,17100.0,91.7177,91.872,91.7177,91.872,17100.0
2016-04-21 10:40:00,107.21,107.26,107.14,107.16,13227.0,91.8806,91.9234,91.8206,91.8377,13227.0
2016-04-21 10:45:00,107.13,107.18,107.1,107.11,10047.0,91.812,91.8549,91.7863,91.7949,10047.0
2016-04-21 10:50:00,107.12,107.19,107.1,107.15,10068.0,91.8034,91.8634,91.7863,91.8292,10068.0
2016-04-21 10:55:00,107.14,107.24,107.14,107.2,5708.0,91.8206,91.9063,91.8206,91.872,5708.0
2016-04-21 11:00:00,107.2,107.28,107.18,107.18,21035.0,91.872,91.9406,91.8549,91.8549,21035.0
2016-04-21 11:05:00,107.2,107.21,107.13,107.16,15905.0,91.872,91.8806,91.812,91.8377,15905.0
2016-04-21 11:10:00,107.15,107.17,107.12,107.16,4266.0,91.8292,91.8463,91.8034,91.8377,4266.0
2016-04-21 11:15:00,107.16,107.17,107.07,107.12,19752.0,91.8377,91.8463,91.7606,91.8034,19752.0
2016-04-21 11:20:00,107.14,107.22,107.11,107.21,20102.0,91.8206,91.8891,91.7949,91.8806,20102.0
2016-04-21 11:25:00,107.2,107.21,107.15,107.17,17596.0,91.872,91.8806,91.8292,91.8463,17596.0
2016-04-21 11:30:00,107.17,107.18,107.06,107.08,15040.0,91.8463,91.8549,91.752,91.7692,15040.0
2016-04-21 11:35:00,107.09,107.1,107.04,107.07,15013.0,91.7777,91.7863,91.7349,91.7606,15013.0
2016-04-21 11:40:00,107.06,107.06,106.99,107.01,17507.0,91.752,91.752,91.692,91.7092,17507.0
2016-04-21 11:45:00,107.02,107.02,106.94,106.96,15990.0,91.7177,91.7177,91.6492,91.6663,15990.0
2016-04-21 11:50:00,106.97,107.06,106.97,107.04,16626.0,91.6749,91.752,91.6749,91.7349,16626.0
2016-04-21 11:55:00,107.03,107.04,106.91,106.92,7004.0,91.7263,91.7349,91.6235,91.632,7004.0
2016-04-21 12:00:00,106.91,106.93,106.83,106.85,28695.0,91.6235,91.6406,91.5549,91.5721,28695.0
2016-04-21 12:05:00,106.86,106.93,106.83,106.91,11375.0,91.5806,91.6406,91.5549,91.6235,11375.0
2016-04-21 12:10:00,106.92,106.92,106.84,106.87,6635.0,91.632,91.632,91.5635,91.5892,6635.0
2016-04-21 12:15:00,106.87,106.95,106.86,106.93,10678.0,91.5892,91.6578,91.5806,91.6406,10678.0
2016-04-21 12:20:00,106.92,106.93,106.88,106.88,17026.0,91.632,91.6406,91.5978,91.5978,17026.0
2016-04-21 12:25:00,106.88,106.93,106.84,106.92,4785.0,91.5978,91.6406,91.5635,91.632,4785.0
2016-04-21 12:30:00,106.92,106.98,106.91,106.98,17329.0,91.632,91.6835,91.6235,91.6835,17329.0
2016-04-21 12:35:00,106.98,107.0,106.92,106.93,14371.0,91.6835,91.7006,91.632,91.6406,14371.0
2016-04-21 12:40:00,106.94,107.02,106.94,107.02,14856.0,91.6492,91.7177,91.6492,91.7177,14856.0
2016-04-21 12:45:00,106.99,106.99,106.9,106.91,19563.0,91.692,91.692,91.6149,91.6235,19563.0
2016-04-21 12:50:00,106.91,106.92,106.85,106.9,22350.0,91.6235,91.632,91.5721,91.6149,22350.0
2016-04-21 12:55:00,106.9,106.92,106.87,106.87,5700.0,91.6149,91.632,91.5892,91.5892,5700.0
2016-04-21 13:00:00,106.88,106.98,106.83,106.83,18243.0,91.5978,91.6835,91.5549,91.5549,18243.0
2016-04-21 13:05:00,106.84,106.87,106.8,106.81,10818.0,91.5635,91.5892,91.5292,91.5378,10818.0
2016-04-21 13:10:00,106.78,106.84,106.77,106.8,5076.0,91.5121,91.5635,91.5035,91.5292,5076.0
2016-04-21 13:15:00,106.8,106.81,106.77,106.8,10067.0,91.5292,91.5378,91.5035,91.5292,10067.0
2016-04-21 13:20:00,106.82,106.87,106.81,106.84,10417.0,91.5463,91.5892,91.5378,91.5635,10417.0
2016-04-21 13:25:00,106.84,106.84,106.76,106.76,11936.0,91.5635,91.5635,91.4949,91.4949,11936.0
2016-04-21 13:30:00,106.75,106.77,106.72,106.73,19406.0,91.4864,91.5035,91.4606,91.4692,19406.0
2016-04-21 13:35:00,106.72,106.85,106.72,106.82,19259.0,91.4606,91.5721,91.4606,91.5463,19259.0
2016-04-21 13:40:00,106.82,106.88,106.82,106.84,7570.0,91.5463,91.5978,91.5463,91.5635,7570.0
2016-04-21 13:45:00,106.84,106.84,106.76,106.76,7873.0,91.5635,91.5635,91.4949,91.4949,7873.0
2016-04-21 13:50:00,106.78,106.78,106.7,106.7,11151.0,91.5121,91.5121,91.4435,91.4435,11151.0
2016-04-21 13:55:00,106.7,106.72,106.67,106.69,16952.0,91.4435,91.4606,91.4178,91.4349,16952.0
2016-04-21 14:00:00,106.7,106.7,106.63,106.64,17978.0,91.4435,91.4435,91.3835,91.3921,17978.0
2016-04-21 14:05:00,106.64,106.7,106.62,106.64,34569.0,91.3921,91.4435,91.3749,91.3921,34569.0
2016-04-21 14:10:00,106.64,106.73,106.62,106.72,15511.0,91.3921,91.4692,91.3749,91.4606,15511.0
2016-04-21 14:15:00,106.73,106.73,106.63,106.64,14794.0,91.4692,91.4692,91.3835,91.3921,14794.0
2016-04-21 14:20:00,106.65,106.71,106.65,106.68,15786.0,91.4007,91.4521,91.4007,91.4264,15786.0
2016-04-21 14:25:00,106.67,106.68,106.63,106.65,25556.0,91.4178,91.4264,91.3835,91.4007,25556.0
2016-04-21 14:30:00,106.64,106.64,106.53,106.54,24112.0,91.3921,91.3921,91.2978,91.3064,24112.0
2016-04-21 14:35:00,106.54,106.56,106.49,106.51,72844.0,91.3064,91.3235,91.2635,91.2807,72844.0
2016-04-21 14:40:00,106.5,106.52,106.48,106.52,25825.0,91.2721,91.2892,91.255,91.2892,25825.0
2016-04-21 14:45:00,106.52,106.57,106.51,106.57,15781.0,91.2892,91.3321,91.2807,91.3321,15781.0
2016-04-21 14:50:00,106.59,106.63,106.56,106.57,32619.0,91.3492,91.3835,91.3235,91.3321,32619.0
2016-04-21 14:55:00,106.56,106.62,106.56,106.6,70447.0,91.3235,91.3749,91.3235,91.3578,70447.0
2016-04-21 15:00:00,106.61,106.71,106.6,106.67,67176.0,91.3664,91.4521,91.3578,91.4178,67176.0
2016-04-21 15:05:00,106.68,106.71,106.65,106.65,23099.0,91.4264,91.4521,91.4007,91.4007,23099.0
2016-04-21 15:10:00,106.66,106.7,106.64,106.65,20897.0,91.4092,91.4435,91.3921,91.4007,20897.0
2016-04-21 15:15:00,106.67,106.69,106.58,106.59,43201.0,91.4178,91.4349,91.3407,91.3492,43201.0
2016-04-21 15:20:00,106.61,106.64,106.57,106.59,22056.0,91.3664,91.3921,91.3321,91.3492,22056.0
2016-04-21 15:25:00,106.58,106.59,106.49,106.51,19619.0,91.3407,91.3492,91.2635,91.2807,19619.0
2016-04-21 15:30:00,106.51,106.61,106.51,106.6,17017.0,91.2807,91.3664,91.2807,91.3578,17017.0
2016-04-21 15:35:00,106.6,106.62,106.56,106.57,14794.0,91.3578,91.3749,91.3235,91.3321,14794.0
2016-04-21 15:40:00,106.57,106.68,106.57,106.65,13461.0,91.3321,91.4264,91.3321,91.4007,13461.0
2016-04-21 15:45:00,106.64,106.71,106.63,106.67,15870.0,91.3921,91.4521,91.3835,91.4178,15870.0
2016-04-21 15:50:00,106.67,106.67,106.61,106.66,14999.0,91.4178,91.4178,91.3664,91.4092,14999.0
2016-04-21 15:55:00,106.66,106.69,106.6,106.65,39798.0,91.4092,91.4349,91.3578,91.4007,39798.0
2016-04-22 09:30:00,106.51,106.67,106.49,106.67,54213.0,91.2807,91.4178,91.2635,91.4178,54213.0
2016-04-22 09:35:00,106.7,106.8,106.7,106.76,14216.0,91.4435,91.5292,91.4435,91.4949,14216.0
2016-04-22 09:40:00,106.78,106.87,106.67,106.85,13020.0,91.5121,91.5892,91.4178,91.5721,13020.0
2016-04-22 09:45:00,106.83,106.89,106.77,106.82,40784.0,91.5549,91.6063,91.5035,91.5463,40784.0
2016-04-22 09:50:00,106.82,106.89,106.75,106.75,63315.0,91.5463,91.6063,91.4864,91.4864,63315.0
2016-04-22 09:55:00,106.75,106.86,106.73,106.85,51296.0,91.4864,91.5806,91.4692,91.5721,51296.0
2016-04-22 10:00:00,106.87,106.93,106.8,106.82,19448.0,91.5892,91.6406,91.5292,91.5463,19448.0
2016-04-22 10:05:00,106.84,106.86,106.78,106.78,12912.0,91.5635,91.5806,91.5121,91.5121,12912.0
2016-04-22 10:10:00,106.78,106.85,106.77,106.84,10308.0,91.5121,91.5721,91.5035,91.5635,10308.0
2016-04-22 10:15:00,106.84,106.85,106.7,106.7,62801.0,91.5635,91.5721,91.4435,91.4435,62801.0
2016-04-22 10:20:00,106.7,106.72,106.63,106.64,46850.0,91.4435,91.4606,91.3835,91.3921,46850.0
2016-04-22 10:25:00,106.64,106.66,106.61,106.65,13086.0,91.3921,91.4092,91.3664,91.4007,13086.0
2016-04-22 10:30:00,106.66,106.75,106.63,106.66,12921.0,91.4092,91.4864,91.3835,91.4092,12921.0
2016-04-22 10:35:00,106.66,106.7,106.51,106.52,12676.0,91.4092,91.4435,91.2807,91.2892,12676.0
2016-04-22 10:40:00,106.52,106.52,106.34,106.35,30380.0,91.2892,91.2892,91.135,91.1435,30380.0
2016-04-22 10:45:00,106.35,106.35,106.27,106.29,14980.0,91.1435,91.1435,91.075,91.0921,14980.0
2016-04-22 10:50:00,106.29,106.38,106.29,106.38,14264.0,91.0921,91.1693,91.0921,91.1693,14264.0
2016-04-22 10:55:00,106.37,106.39,106.24,106.28,36687.0,91.1607,91.1778,91.0493,91.0836,36687.0
2016-04-22 11:00:00,106.31,106.39,106.3,106.32,20361.0,91.1093,91.1778,91.1007,91.1178,20361.0
2016-04-22 11:05:00,106.33,106.36,106.32,106.34,8881.0,91.1264,91.1521,91.1178,91.135,8881.0
2016-04-22 11:10:00,106.33,106.38,106.28,106.35,20063.0,91.1264,91.1693,91.0836,91.1435,20063.0
2016-04-22 11:15:00,106.33,106.37,106.31,106.36,6829.0,91.1264,91.1607,91.1093,91.1521,6829.0
2016-04-22 11:20:00,106.36,106.45,106.34,106.41,32186.0,91.1521,91.2292,91.135,91.195,32186.0
2016-04-22 11:25:00,106.4,106.4,106.34,106.38,32199.0,91.1864,91.1864,91.135,91.1693,32199.0
2016-04-22 11:30:00,106.38,106.52,106.38,106.49,35988.0,91.1693,91.2892,91.1693,91.2635,35988.0
2016-04-22 11:35:00,106.5,106.56,106.5,106.51,12468.0,91.2721,91.3235,91.2721,91.2807,12468.0
2016-04-22 11:40:00,106.51,106.51,106.46,106.49,23707.0,91.2807,91.2807,91.2378,91.2635,23707.0
2016-04-22 11:45:00,106.47,106.5,106.43,106.49,15255.0,91.2464,91.2721,91.2121,91.2635,15255.0
2016-04-22 11:50:00,106.49,106.5,106.41,106.49,20173.0,91.2635,91.2721,91.195,91.2635,20173.0
2016-04-22 11:55:00,106.47,106.54,106.45,106.54,15468.0,91.2464,91.3064,91.2292,91.3064,15468.0
2016-04-22 12:00:00,106.54,106.54,106.5,106.5,11985.0,91.3064,91.3064,91.2721,91.2721,11985.0
2016-04-22 12:05:00,106.49,106.51,106.48,106.5,5198.0,91.2635,91.2807,91.255,91.2721,5198.0
2016-04-22 12:10:00,106.51,106.53,106.47,106.48,14807.0,91.2807,91.2978,91.2464,91.255,14807.0
2016-04-22 12:15:00,106.45,106.49,106.43,106.47,15407.0,91.2292,91.2635,91.2121,91.2464,15407.0
2016-04-22 12:20:00,106.47,106.48,106.37,106.4,25050.0,91.2464,91.255,91.1607,91.1864,25050.0
2016-04-22 12:25:00,106.4,106.46,106.34,106.35,27768.0,91.1864,91.2378,91.135,91.1435,27768.0
2016-04-22 12:30:00,106.35,106.43,106.35,106.41,14430.0,91.1435,91.2121,91.1435,91.195,14430.0
2016-04-22 12:35:00,106.41,106.45,106.41,106.45,13384.0,91.195,91.2292,91.195,91.2292,13384.0
2016-04-22 12:40:00,106.43,106.46,106.41,106.45,13512.0,91.2121,91.2378,91.195,91.2292,13512.0
2016-04-22 12:45:00,106.45,106.46,106.34,106.36,15690.0,91.2292,91.2378,91.135,91.1521,15690.0
2016-04-22 12:50:00,106.35,106.41,106.34,106.37,14179.0,91.1435,91.195,91.135,91.1607,14179.0
2016-04-22 12:55:00,106.37,106.4,106.35,106.38,7982.0,91.1607,91.1864,91.1435,91.1693,7982.0
2016-04-22 13:00:00,106.4,106.49,106.4,106.46,47511.0,91.1864,91.2635,91.1864,91.2378,47511.0
2016-04-22 13:05:00,106.47,106.5,106.44,106.48,18443.0,91.2464,91.2721,91.2207,91.255,18443.0
2016-04-22 13:10:00,106.48,106.51,106.48,106.48,29089.0,91.255,91.2807,91.255,91.255,29089.0
2016-04-22 13:15:00,106.48,106.48,106.41,106.44,13623.0,91.255,91.255,91.195,91.2207,13623.0
2016-04-22 13:20:00,106.43,106.43,106.36,106.42,42146.0,91.2121,91.2121,91.1521,91.2035,42146.0
2016-04-22 13:25:00,106.42,106.45,106.4,106.42,61647.0,91.2035,91.2292,91.1864,91.2035,61647.0
2016-04-22 13:30:00,106.42,106.48,106.41,106.47,13844.0,91.2035,91.255,91.195,91.2464,13844.0
2016-04-22 13:35:00,106.47,106.52,106.47,106.51,11640.0,91.2464,91.2892,91.2464,91.2807,11640.0
2016-04-22 13:40:00,106.52,106.72,106.52,106.72,22046.0,91.2892,91.4606,91.2892,91.4606,22046.0
2016-04-22 13:45:00,106.73,106.77,106.67,106.68,12660.0,91.4692,91.5035,91.4178,91.4264,12660.0
2016-04-22 13:50:00,106.69,106.74,106.66,106.72,10018.0,91.4349,91.4778,91.4092,91.4606,10018.0
2016-04-22 13:55:00,106.73,106.73,106.65,106.69,20860.0,91.4692,91.4692,91.4007,91.4349,20860.0
2016-04-22 14:00:00,106.66,106.75,106.66,106.75,17409.0,91.4092,91.4864,91.4092,91.4864,17409.0
2016-04-22 14:05:00,106.74,106.74,106.67,106.68,14063.0,91.4778,91.4778,91.4178,91.4264,14063.0
2016-04-22 14:10:00,106.67,106.71,106.64,106.66,13087.0,91.4178,91.4521,91.3921,91.4092,13087.0
2016-04-22 14:15:00,106.65,106.74,106.64,106.74,8349.0,91.4007,91.4778,91.3921,91.4778,8349.0
2016-04-22 14:20:00,106.74,106.83,106.74,106.8,17486.0,91.4778,91.5549,91.4778,91.5292,17486.0
2016-04-22 14:25:00,106.82,106.86,106.8,106.83,28102.0,91.5463,91.5806,91.5292,91.5549,28102.0
2016-04-22 14:30:00,106.84,106.85,106.8,106.8,32260.0,91.5635,91.5721,91.5292,91.5292,32260.0
2016-04-22 14:35:00,106.8,106.83,106.79,106.8,6694.0,91.5292,91.5549,91.5206,91.5292,6694.0
2016-04-22 14:40:00,106.8,106.86,106.78,106.84,10254.0,91.5292,91.5806,91.5121,91.5635,10254.0
2016-04-22 14:45:00,106.82,106.85,106.79,106.83,45429.0,91.5463,91.5721,91.5206,91.5549,45429.0
2016-04-22 14:50:00,106.82,106.83,106.79,106.8,24702.0,91.5463,91.5549,91.5206,91.5292,24702.0
2016-04-22 14:55:00,106.8,106.84,106.8,106.84,25619.0,91.5292,91.5635,91.5292,91.5635,25619.0
2016-04-22 15:00:00,106.84,106.85,106.73,106.75,16496.0,91.5635,91.5721,91.4692,91.4864,16496.0
2016-04-22 15:05:00,106.75,106.78,106.74,106.78,14221.0,91.4864,91.5121,91.4778,91.5121,14221.0
2016-04-22 15:10:00,106.79,106.85,106.79,106.8,19276.0,91.5206,91.5721,91.5206,91.5292,19276.0
2016-04-22 15:15:00,106.8,106.81,106.7,106.72,19122.0,91.5292,91.5378,91.4435,91.4606,19122.0
2016-04-22 15:20:00,106.72,106.74,106.65,106.73,14112.0,91.4606,91.4778,91.4007,91.4692,14112.0
2016-04-22 15:25:00,106.72,106.8,106.72,106.77,33306.0,91.4606,91.5292,91.4606,91.5035,33306.0
2016-04-22 15:30:00,106.77,106.77,106.7,106.71,18086.0,91.5035,91.5035,91.4435,91.4521,18086.0
2016-04-22 15:35:00,106.71,106.77,106.7,106.72,18490.0,91.4521,91.5035,91.4435,91.4606,18490.0
2016-04-22 15:40:00,106.72,106.75,106.68,106.7,24498.0,91.4606,91.4864,91.4264,91.4435,24498.0
2016-04-22 15:45:00,106.71,106.79,106.71,106.77,22208.0,91.4521,91.5206,91.4521,91.5035,22208.0
2016-04-22 15:50:00,106.77,106.79,106.72,106.78,29037.0,91.5035,91.5206,91.4606,91.5121,29037.0
2016-04-22 15:55:00,106.78,106.82,106.76,106.82,41829.0,91.5121,91.5463,91.4949,91.5463,41829.0
2016-04-25 09:30:00,106.5,106.52,106.42,106.5,83397.0,91.2721,91.2892,91.2035,91.2721,83397.0
2016-04-25 09:35:00,106.54,106.59,106.48,106.57,14337.0,91.3064,91.3492,91.255,91.3321,14337.0
2016-04-25 09:40:00,106.53,106.53,106.38,106.38,17149.0,91.2978,91.2978,91.1693,91.1693,17149.0
2016-04-25 09:45:00,106.38,106.46,106.34,106.35,23746.0,91.1693,91.2378,91.135,91.1435,23746.0
2016-04-25 09:50:00,106.36,106.36,106.27,106.32,38402.0,91.1521,91.1521,91.075,91.1178,38402.0
2016-04-25 09:55:00,106.35,106.4,106.32,106.37,24901.0,91.1435,91.1864,91.1178,91.1607,24901.0
2016-04-25 10:00:00,106.37,106.46,106.34,106.38,34219.0,91.1607,91.2378,91.135,91.1693,34219.0
2016-04-25 10:05:00,106.37,106.39,106.26,106.29,32455.0,91.1607,91.1778,91.0664,91.0921,32455.0
2016-04-25 10:10:00,106.28,106.32,106.22,106.24,15578.0,91.0836,91.1178,91.0321,91.0493,15578.0
2016-04-25 10:15:00,106.23,106.25,106.15,106.16,16999.0,91.0407,91.0578,90.9721,90.9807,16999.0
2016-04-25 10:20:00,106.16,106.24,106.13,106.22,45478.0,90.9807,91.0493,90.955,91.0321,45478.0
2016-04-25 10:25:00,106.22,106.22,106.13,106.17,24787.0,91.0321,91.0321,90.955,90.9893,24787.0
2016-04-25 10:30:00,106.17,106.24,106.13,106.21,26594.0,90.9893,91.0493,90.955,91.0236,26594.0
2016-04-25 10:35:00,106.21,106.21,106.16,106.16,15081.0,91.0236,91.0236,90.9807,90.9807,15081.0
2016-04-25 10:40:00,106.16,106.21,106.12,106.19,19141.0,90.9807,91.0236,90.9464,91.0064,19141.0
2016-04-25 10:45:00,106.19,106.25,106.16,106.2,16413.0,91.0064,91.0578,90.9807,91.015,16413.0
2016-04-25 10:50:00,106.18,106.19,106.11,106.18,9777.0,90.9979,91.0064,90.9379,90.9979,9777.0
2016-04-25 10:55:00,106.2,106.21,106.14,106.16,9726.0,91.015,91.0236,90.9636,90.9807,9726.0
2016-04-25 11:00:00,106.15,106.21,106.14,106.16,12571.0,90.9721,91.0236,90.9636,90.9807,12571.0
2016-04-25 11:05:00,106.17,106.18,106.07,106.07,6427.0,90.9893,90.9979,90.9036,90.9036,6427.0
2016-04-25 11:10:00,106.07,106.17,106.06,106.17,9936.0,90.9036,90.9893,90.895,90.9893,9936.0
2016-04-25 11:15:00,106.15,106.24,106.14,106.19,9576.0,90.9721,91.0493,90.9636,91.0064,9576.0
2016-04-25 11:20:00,106.19,106.29,106.19,106.29,21653.0,91.0064,91.0921,91.0064,91.0921,21653.0
2016-04-25 11:25:00,106.3,106.32,106.26,106.3,18129.0,91.1007,91.1178,91.0664,91.1007,18129.0
2016-04-25 11:30:00,106.3,106.3,106.24,106.27,6840.0,91.1007,91.1007,91.0493,91.075,6840.0
2016-04-25 11:35:00,106.26,106.27,106.18,106.2,7685.0,91.0664,91.075,90.9979,91.015,7685.0
2016-04-25 11:40:00,106.18,106.23,106.18,106.2,16931.0,90.9979,91.0407,90.9979,91.015,16931.0
2016-04-25 11:45:00,106.19,106.23,106.16,106.16,14954.0,91.0064,91.0407,90.9807,90.9807,14954.0
2016-04-25 11:50:00,106.16,106.23,106.15,106.23,8784.0,90.9807,91.0407,90.9721,91.0407,8784.0
2016-04-25 11:55:00,106.2,106.2,106.17,106.19,20745.0,91.015,91.015,90.9893,91.0064,20745.0
2016-04-25 12:00:00,106.18,106.24,106.17,106.19,8765.0,90.9979,91.0493,90.9893,91.0064,8765.0
2016-04-25 12:05:00,106.18,106.23,106.14,106.15,15908.0,90.9979,91.0407,90.9636,90.9721,15908.0
2016-04-25 12:10:00,106.15,106.17,106.13,106.16,5950.0,90.9721,90.9893,90.955,90.9807,5950.0
2016-04-25 12:15:00,106.17,106.22,106.15,106.2,6256.0,90.9893,91.0321,90.9721,91.015,6256.0
2016-04-25 12:20:00,106.21,106.22,106.19,106.2,2942.0,91.0236,91.0321,91.0064,91.015,2942.0
2016-04-25 12:25:00,106.19,106.22,106.18,106.21,5485.0,91.0064,91.0321,90.9979,91.0236,5485.0
2016-04-25 12:30:00,106.23,106.27,106.19,106.27,11217.0,91.0407,91.075,91.0064,91.075,11217.0
2016-04-25 12:35:00,106.26,106.26,106.15,106.17,8274.0,91.0664,91.0664,90.9721,90.9893,8274.0
2016-04-25 12:40:00,106.18,106.2,106.17,106.18,29853.0,90.9979,91.015,90.9893,90.9979,29853.0
2016-04-25 12:45:00,106.17,106.24,106.16,106.24,13017.0,90.9893,91.0493,90.9807,91.0493,13017.0
2016-04-25 12:50:00,106.24,106.46,106.24,106.43,22599.0,91.0493,91.2378,91.0493,91.2121,22599.0
2016-04-25 12:55:00,106.44,106.44,106.4,106.42,9644.0,91.2207,91.2207,91.1864,91.2035,9644.0
2016-04-25 13:00:00,106.43,106.45,106.41,106.41,10088.0,91.2121,91.2292,91.195,91.195,10088.0
2016-04-25 13:05:00,106.4,106.4,106.37,106.37,3912.0,91.1864,91.1864,91.1607,91.1607,3912.0
2016-04-25 13:10:00,106.36,106.5,106.36,106.48,12014.0,91.1521,91.2721,91.1521,91.255,12014.0
2016-04-25 13:15:00,106.48,106.51,106.42,106.44,5484.0,91.255,91.2807,91.2035,91.2207,5484.0
2016-04-25 13:20:00,106.45,106.48,106.37,106.39,15564.0,91.2292,91.255,91.1607,91.1778,15564.0
2016-04-25 13:25:00,106.4,106.47,106.4,106.4,13404.0,91.1864,91.2464,91.1864,91.1864,13404.0
2016-04-25 13:30:00,106.4,106.42,106.34,106.38,22627.0,91.1864,91.2035,91.135,91.1693,22627.0
2016-04-25 13:35:00,106.37,106.38,106.31,106.37,10534.0,91.1607,91.1693,91.1093,91.1607,10534.0
2016-04-25 13:40:00,106.37,106.38,106.33,106.33,7439.0,91.1607,91.1693,91.1264,91.1264,7439.0
2016-04-25 13:45:00,106.34,106.36,106.32,106.35,6435.0,91.135,91.1521,91.1178,91.1435,6435.0
2016-04-25 13:50:00,106.36,106.39,106.34,106.38,14210.0,91.1521,91.1778,91.135,91.1693,14210.0
2016-04-25 13:55:00,106.39,106.39,106.36,106.37,8730.0,91.1778,91.1778,91.1521,91.1607,8730.0
2016-04-25 14:00:00,106.35,106.42,106.35,106.37,16260.0,91.1435,91.2035,91.1435,91.1607,16260.0
2016-04-25 14:05:00,106.37,106.37,106.24,106.27,21522.0,91.1607,91.1607,91.0493,91.075,21522.0
2016-04-25 14:10:00,106.27,106.29,106.23,106.28,10970.0,91.075,91.0921,91.0407,91.0836,10970.0
2016-04-25 14:15:00,106.27,106.28,106.25,106.25,32075.0,91.075,91.0836,91.0578,91.0578,32075.0
2016-04-25 14:20:00,106.25,106.27,106.2,106.27,10265.0,91.0578,91.075,91.015,91.075,10265.0
2016-04-25 14:25:00,106.26,106.34,106.25,106.34,14632.0,91.0664,91.135,91.0578,91.135,14632.0
2016-04-25 14:30:00,106.32,106.35,106.31,106.34,4415.0,91.1178,91.1435,91.1093,91.135,4415.0
2016-04-25 14:35:00,106.34,106.37,106.31,106.33,15131.0,91.135,91.1607,91.1093,91.1264,15131.0
2016-04-25 14:40:00,106.32,106.36,106.3,106.35,22479.0,91.1178,91.1521,91.1007,91.1435,22479.0
2016-04-25 14:45:00,106.33,106.33,106.27,106.27,22133.0,91.1264,91.1264,91.075,91.075,22133.0
2016-04-25 14:50:00,106.26,106.29,106.25,106.28,11081.0,91.0664,91.0921,91.0578,91.0836,11081.0
2016-04-25 14:55:00,106.28,106.4,106.27,106.37,21137.0,91.0836,91.1864,91.075,91.1607,21137.0
2016-04-25 15:00:00,106.36,106.37,106.3,106.3,12196.0,91.1521,91.1607,91.1007,91.1007,12196.0
2016-04-25 15:05:00,106.33,106.33,106.26,106.27,567796.0,91.1264,91.1264,91.0664,91.075,567796.0
2016-04-25 15:10:00,106.28,106.33,106.25,106.27,21789.0,91.0836,91.1264,91.0578,91.075,21789.0
2016-04-25 15:15:00,106.28,106.28,106.2,106.26,32987.0,91.0836,91.0836,91.015,91.0664,32987.0
2016-04-25 15:20:00,106.27,106.29,106.24,106.29,11771.0,91.075,91.0921,91.0493,91.0921,11771.0
2016-04-25 15:25:00,106.3,106.31,106.26,106.31,12341.0,91.1007,91.1093,91.0664,91.1093,12341.0
2016-04-25 15:30:00,106.29,106.34,106.25,106.32,48441.0,91.0921,91.135,91.0578,91.1178,48441.0
2016-04-25 15:35:00,106.31,106.41,106.31,106.39,12352.0,91.1093,91.195,91.1093,91.1778,12352.0
2016-04-25 15:40:00,106.4,106.42,106.38,106.38,19709.0,91.1864,91.2035,91.1693,91.1693,19709.0
2016-04-25 15:45:00,106.39,106.45,106.39,106.42,19942.0,91.1778,91.2292,91.1778,91.2035,19942.0
2016-04-25 15:50:00,106.42,106.42,106.34,106.36,48467.0,91.2035,91.2035,91.135,91.1521,48467.0
2016-04-25 15:55:00,106.37,106.54,106.37,106.53,37722.0,91.1607,91.3064,91.1607,91.2978,37722.0
2016-04-26 09:30:00,106.78,106.8,106.55,106.72,38769.0,91.5121,91.5292,91.3149,91.4606,38769.0
2016-04-26 09:35:00,106.71,106.8,106.69,106.71,60891.0,91.4521,91.5292,91.4349,91.4521,60891.0
2016-04-26 09:40:00,106.73,106.78,106.69,106.78,24793.0,91.4692,91.5121,91.4349,91.5121,24793.0
2016-04-26 09:45:00,106.79,106.94,106.79,106.94,22483.0,91.5206,91.6492,91.5206,91.6492,22483.0
2016-04-26 09:50:00,106.94,106.97,106.88,106.94,64905.0,91.6492,91.6749,91.5978,91.6492,64905.0
2016-04-26 09:55:00,106.94,106.99,106.93,106.97,210118.0,91.6492,91.692,91.6406,91.6749,210118.0
2016-04-26 10:00:00,106.98,107.02,106.96,106.98,104827.0,91.6835,91.7177,91.6663,91.6835,104827.0
2016-04-26 10:05:00,106.98,107.05,106.92,106.92,15812.0,91.6835,91.7435,91.632,91.632,15812.0
2016-04-26 10:10:00,106.94,106.96,106.82,106.83,15141.0,91.6492,91.6663,91.5463,91.5549,15141.0
2016-04-26 10:15:00,106.85,106.88,106.84,106.85,4273.0,91.5721,91.5978,91.5635,91.5721,4273.0
2016-04-26 10:20:00,106.83,106.87,106.77,106.77,35912.0,91.5549,91.5892,91.5035,91.5035,35912.0
2016-04-26 10:25:00,106.78,106.78,106.6,106.61,8222.0,91.5121,91.5121,91.3578,91.3664,8222.0
2016-04-26 10:30:00,106.59,106.65,106.57,106.63,11426.0,91.3492,91.4007,91.3321,91.3835,11426.0
2016-04-26 10:35:00,106.63,106.64,106.56,106.57,13367.0,91.3835,91.3921,91.3235,91.3321,13367.0
2016-04-26 10:40:00,106.55,106.65,106.55,106.63,3624.0,91.3149,91.4007,91.3149,91.3835,3624.0
2016-04-26 10:45:00,106.63,106.68,106.6,106.61,19681.0,91.3835,91.4264,91.3578,91.3664,19681.0
2016-04-26 10:50:00,106.61,106.61,106.52,106.52,14789.0,91.3664,91.3664,91.2892,91.2892,14789.0
2016-04-26 10:55:00,106.51,106.59,106.49,106.5,8796.0,91.2807,91.3492,91.2635,91.2721,8796.0
2016-04-26 11:00:00,106.49,106.51,106.43,106.46,17370.0,91.2635,91.2807,91.2121,91.2378,17370.0
2016-04-26 11:05:00,106.48,106.56,106.47,106.54,8647.0,91.255,91.3235,91.2464,91.3064,8647.0
2016-04-26 11:10:00,106.55,106.61,106.55,106.58,9290.0,91.3149,91.3664,91.3149,91.3407,9290.0
2016-04-26 11:15:00,106.58,106.62,106.56,106.59,8919.0,91.3407,91.3749,91.3235,91.3492,8919.0
2016-04-26 11:20:00,106.59,106.69,106.59,106.67,14854.0,91.3492,91.4349,91.3492,91.4178,14854.0
2016-04-26 11:25:00,106.67,106.72,106.65,106.69,26426.0,91.4178,91.4606,91.4007,91.4349,26426.0
2016-04-26 11:30:00,106.7,106.72,106.64,106.66,4287.0,91.4435,91.4606,91.3921,91.4092,4287.0
2016-04-26 11:35:00,106.66,106.69,106.65,106.66,10213.0,91.4092,91.4349,91.4007,91.4092,10213.0
2016-04-26 11:40:00,106.66,106.73,106.66,106.69,9440.0,91.4092,91.4692,91.4092,91.4349,9440.0
2016-04-26 11:45:00,106.69,106.75,106.65,106.75,4817.0,91.4349,91.4864,91.4007,91.4864,4817.0
2016-04-26 11:50:00,106.76,106.82,106.76,106.79,10113.0,91.4949,91.5463,91.4949,91.5206,10113.0
2016-04-26 11:55:00,106.81,106.82,106.77,106.77,5565.0,91.5378,91.5463,91.5035,91.5035,5565.0
2016-04-26 12:00:00,106.78,106.85,106.78,106.83,15043.0,91.5121,91.5721,91.5121,91.5549,15043.0
2016-04-26 12:05:00,106.85,106.88,106.84,106.85,6579.0,91.5721,91.5978,91.5635,91.5721,6579.0
2016-04-26 12:10:00,106.87,106.88,106.83,106.85,4539.0,91.5892,91.5978,91.5549,91.5721,4539.0
2016-04-26 12:15:00,106.86,106.89,106.84,106.89,4433.0,91.5806,91.6063,91.5635,91.6063,4433.0
2016-04-26 12:20:00,106.89,106.9,106.83,106.85,7980.0,91.6063,91.6149,91.5549,91.5721,7980.0
2016-04-26 12:25:00,106.84,106.88,106.84,106.86,9308.0,91.5635,91.5978,91.5635,91.5806,9308.0
2016-04-26 12:30:00,106.88,106.9,106.84,106.84,12939.0,91.5978,91.6149,91.5635,91.5635,12939.0
2016-04-26 12:35:00,106.83,106.87,106.77,106.78,15370.0,91.5549,91.5892,91.5035,91.5121,15370.0
2016-04-26 12:40:00,106.78,106.83,106.78,106.8,6425.0,91.5121,91.5549,91.5121,91.5292,6425.0
2016-04-26 12:45:00,106.82,106.83,106.78,106.79,4472.0,91.5463,91.5549,91.5121,91.5206,4472.0
2016-04-26 12:50:00,106.8,106.84,106.8,106.81,6325.0,91.5292,91.5635,91.5292,91.5378,6325.0
2016-04-26 12:55:00,106.8,106.8,106.72,106.74,12213.0,91.5292,91.5292,91.4606,91.4778,12213.0
2016-04-26 13:00:00,106.75,106.76,106.69,106.7,8249.0,91.4864,91.4949,91.4349,91.4435,8249.0
2016-04-26 13:05:00,106.69,106.71,106.66,106.7,9018.0,91.4349,91.4521,91.4092,91.4435,9018.0
2016-04-26 13:10:00,106.7,106.71,106.66,106.66,5900.0,91.4435,91.4521,91.4092,91.4092,5900.0
2016-04-26 13:15:00,106.66,106.75,106.65,106.75,12945.0,91.4092,91.4864,91.4007,91.4864,12945.0
2016-04-26 13:20:00,106.75,106.77,106.73,106.76,6892.0,91.4864,91.5035,91.4692,91.4949,6892.0
2016-04-26 13:25:00,106.75,106.76,106.72,106.74,5590.0,91.4864,91.4949,91.4606,91.4778,5590.0
2016-04-26 13:30:00,106.74,106.81,106.74,106.78,13975.0,91.4778,91.5378,91.4778,91.5121,13975.0
2016-04-26 13:35:00,106.76,106.76,106.72,106.73,12253.0,91.4949,91.4949,91.4606,91.4692,12253.0
2016-04-26 13:40:00,106.73,106.74,106.6,106.65,28863.0,91.4692,91.4778,91.3578,91.4007,28863.0
2016-04-26 13:45:00,106.63,106.67,106.63,106.66,8720.0,91.3835,91.4178,91.3835,91.4092,8720.0
2016-04-26 13:50:00,106.65,106.66,106.6,106.62,8013.0,91.4007,91.4092,91.3578,91.3749,8013.0
2016-04-26 13:55:00,106.61,106.68,106.61,106.66,10677.0,91.3664,91.4264,91.3664,91.4092,10677.0
2016-04-26 14:00:00,106.68,106.71,106.67,106.7,11091.0,91.4264,91.4521,91.4178,91.4435,11091.0
2016-04-26 14:05:00,106.7,106.7,106.62,106.64,19096.0,91.4435,91.4435,91.3749,91.3921,19096.0
2016-04-26 14:10:00,106.65,106.73,106.63,106.73,12311.0,91.4007,91.4692,91.3835,91.4692,12311.0
2016-04-26 14:15:00,106.74,106.8,106.74,106.78,59221.0,91.4778,91.5292,91.4778,91.5121,59221.0
2016-04-26 14:20:00,106.79,106.81,106.74,106.78,9334.0,91.5206,91.5378,91.4778,91.5121,9334.0
2016-04-26 14:25:00,106.76,106.81,106.65,106.65,28354.0,91.4949,91.5378,91.4007,91.4007,28354.0
2016-04-26 14:30:00,106.65,106.72,106.64,106.72,12293.0,91.4007,91.4606,91.3921,91.4606,12293.0
2016-04-26 14:35:00,106.73,106.76,106.69,106.73,16278.0,91.4692,91.4949,91.4349,91.4692,16278.0
2016-04-26 14:40:00,106.73,106.75,106.71,106.72,87837.0,91.4692,91.4864,91.4521,91.4606,87837.0
2016-04-26 14:45:00,106.72,106.83,106.71,106.79,26445.0,91.4606,91.5549,91.4521,91.5206,26445.0
2016-04-26 14:50:00,106.78,106.78,106.67,106.69,14009.0,91.5121,91.5121,91.4178,91.4349,14009.0
2016-04-26 14:55:00,106.69,106.72,106.68,106.69,25397.0,91.4349,91.4606,91.4264,91.4349,25397.0
2016-04-26 15:00:00,106.69,106.77,106.69,106.75,16089.0,91.4349,91.5035,91.4349,91.4864,16089.0
2016-04-26 15:05:00,106.77,106.77,106.67,106.67,20076.0,91.5035,91.5035,91.4178,91.4178,20076.0
2016-04-26 15:10:00,106.68,106.7,106.64,106.65,14294.0,91.4264,91.4435,91.3921,91.4007,14294.0
2016-04-26 15:15:00,106.66,106.7,106.63,106.64,19157.0,91.4092,91.4435,91.3835,91.3921,19157.0
2016-04-26 15:20:00,106.65,106.71,106.58,106.63,25214.0,91.4007,91.4521,91.3407,91.3835,25214.0
2016-04-26 15:25:00,106.63,106.69,106.63,106.68,19488.0,91.3835,91.4349,91.3835,91.4264,19488.0
2016-04-26 15:30:00,106.68,106.81,106.68,106.78,19723.0,91.4264,91.5378,91.4264,91.5121,19723.0
2016-04-26 15:35:00,106.79,106.83,106.76,106.77,14889.0,91.5206,91.5549,91.4949,91.5035,14889.0
2016-04-26 15:40:00,106.77,106.82,106.75,106.81,15786.0,91.5035,91.5463,91.4864,91.5378,15786.0
2016-04-26 15:45:00,106.81,106.84,106.78,106.79,25079.0,91.5378,91.5635,91.5121,91.5206,25079.0
2016-04-26 15:50:00,106.79,106.83,106.78,106.8,21332.0,91.5206,91.5549,91.5121,91.5292,21332.0
2016-04-26 15:55:00,106.8,106.86,106.77,106.84,36598.0,91.5292,91.5806,91.5035,91.5635,36598.0
2016-04-27 09:30:00,106.66,106.87,106.65,106.84,49242.0,91.4092,91.5892,91.4007,91.5635,49242.0
2016-04-27 09:35:00,106.87,106.95,106.85,106.86,20915.0,91.5892,91.6578,91.5721,91.5806,20915.0
2016-04-27 09:40:00,106.87,106.94,106.85,106.86,75255.0,91.5892,91.6492,91.5721,91.5806,75255.0
2016-04-27 09:45:00,106.88,106.88,106.81,106.83,8516.0,91.5978,91.5978,91.5378,91.5549,8516.0
2016-04-27 09:50:00,106.84,106.89,106.79,106.79,63078.0,91.5635,91.6063,91.5206,91.5206,63078.0
2016-04-27 09:55:00,106.8,106.88,106.8,106.84,18317.0,91.5292,91.5978,91.5292,91.5635,18317.0
2016-04-27 10:00:00,106.85,106.92,106.82,106.88,58579.0,91.5721,91.632,91.5463,91.5978,58579.0
2016-04-27 10:05:00,106.88,106.88,106.73,106.79,31337.0,91.5978,91.5978,91.4692,91.5206,31337.0
2016-04-27 10:10:00,106.78,106.8,106.75,106.76,43359.0,91.5121,91.5292,91.4864,91.4949,43359.0
2016-04-27 10:15:00,106.75,106.79,106.68,106.71,16555.0,91.4864,91.5206,91.4264,91.4521,16555.0
2016-04-27 10:20:00,106.71,106.74,106.68,106.71,26505.0,91.4521,91.4778,91.4264,91.4521,26505.0
2016-04-27 10:25:00,106.71,106.74,106.67,106.67,15827.0,91.4521,91.4778,91.4178,91.4178,15827.0
2016-04-27 10:30:00,106.66,106.67,106.53,106.63,43303.0,91.4092,91.4178,91.2978,91.3835,43303.0
2016-04-27 10:35:00,106.63,106.64,106.48,106.49,22198.0,91.3835,91.3921,91.255,91.2635,22198.0
2016-04-27 10:40:00,106.48,106.5,106.42,106.5,28122.0,91.255,91.2721,91.2035,91.2721,28122.0
2016-04-27 10:45:00,106.49,106.51,106.46,106.5,12753.0,91.2635,91.2807,91.2378,91.2721,12753.0
2016-04-27 10:50:00,106.5,106.54,106.45,106.5,18160.0,91.2721,91.3064,91.2292,91.2721,18160.0
2016-04-27 10:55:00,106.49,106.53,106.45,106.49,46717.0,91.2635,91.2978,91.2292,91.2635,46717.0
2016-04-27 11:00:00,106.49,106.55,106.43,106.55,25283.0,91.2635,91.3149,91.2121,91.3149,25283.0
2016-04-27 11:05:00,106.54,106.57,106.51,106.57,21646.0,91.3064,91.3321,91.2807,91.3321,21646.0
2016-04-27 11:10:00,106.56,106.58,106.54,106.58,11992.0,91.3235,91.3407,91.3064,91.3407,11992.0
2016-04-27 11:15:00,106.59,106.63,106.56,106.61,12296.0,91.3492,91.3835,91.3235,91.3664,12296.0
2016-04-27 11:20:00,106.61,106.64,106.58,106.64,9548.0,91.3664,91.3921,91.3407,91.3921,9548.0
2016-04-27 11:25:00,106.64,106.7,106.62,106.7,9852.0,91.3921,91.4435,91.3749,91.4435,9852.0
2016-04-27 11:30:00,106.7,106.78,106.69,106.78,28589.0,91.4435,91.5121,91.4349,91.5121,28589.0
2016-04-27 11:35:00,106.79,106.81,106.73,106.78,15475.0,91.5206,91.5378,91.4692,91.5121,15475.0
2016-04-27 11:40:00,106.8,106.81,106.75,106.78,17473.0,91.5292,91.5378,91.4864,91.5121,17473.0
2016-04-27 11:45:00,106.78,106.83,106.76,106.8,14142.0,91.5121,91.5549,91.4949,91.5292,14142.0
2016-04-27 11:50:00,106.8,106.81,106.79,106.8,13602.0,91.5292,91.5378,91.5206,91.5292,13602.0
2016-04-27 11:55:00,106.8,106.85,106.79,106.84,12724.0,91.5292,91.5721,91.5206,91.5635,12724.0
2016-04-27 12:00:00,106.83,106.84,106.8,106.8,17489.0,91.5549,91.5635,91.5292,91.5292,17489.0
2016-04-27 12:05:00,106.8,106.81,106.78,106.79,12451.0,91.5292,91.5378,91.5121,91.5206,12451.0
2016-04-27 12:10:00,106.78,106.78,106.72,106.73,14375.0,91.5121,91.5121,91.4606,91.4692,14375.0
2016-04-27 12:15:00,106.73,106.75,106.71,106.73,9223.0,91.4692,91.4864,91.4521,91.4692,9223.0
2016-04-27 12:20:00,106.74,106.86,106.74,106.84,26267.0,91.4778,91.5806,91.4778,91.5635,26267.0
2016-04-27 12:25:00,106.84,106.87,106.81,106.85,9368.0,91.5635,91.5892,91.5378,91.5721,9368.0
2016-04-27 12:30:00,106.84,106.85,106.8,106.82,13717.0,91.5635,91.5721,91.5292,91.5463,13717.0
2016-04-27 12:35:00,106.81,106.83,106.78,106.82,9865.0,91.5378,91.5549,91.5121,91.5463,9865.0
2016-04-27 12:40:00,106.81,106.82,106.78,106.78,7699.0,91.5378,91.5463,91.5121,91.5121,7699.0
2016-04-27 12:45:00,106.78,106.8,106.76,106.78,9315.0,91.5121,91.5292,91.4949,91.5121,9315.0
2016-04-27 12:50:00,106.78,106.81,106.76,106.78,20577.0,91.5121,91.5378,91.4949,91.5121,20577.0
2016-04-27 12:55:00,106.78,106.8,106.76,106.78,7005.0,91.5121,91.5292,91.4949,91.5121,7005.0
2016-04-27 13:00:00,106.77,106.79,106.75,106.77,8706.0,91.5035,91.5206,91.4864,91.5035,8706.0
2016-04-27 13:05:00,106.77,106.78,106.73,106.75,8442.0,91.5035,91.5121,91.4692,91.4864,8442.0
2016-04-27 13:10:00,106.73,106.75,106.71,106.75,23224.0,91.4692,91.4864,91.4521,91.4864,23224.0
2016-04-27 13:15:00,106.74,106.78,106.73,106.75,10278.0,91.4778,91.5121,91.4692,91.4864,10278.0
2016-04-27 13:20:00,106.75,106.75,106.65,106.67,13284.0,91.4864,91.4864,91.4007,91.4178,13284.0
2016-04-27 13:25:00,106.67,106.71,106.64,106.65,40944.0,91.4178,91.4521,91.3921,91.4007,40944.0
2016-04-27 13:30:00,106.64,106.71,106.64,106.71,12093.0,91.3921,91.4521,91.3921,91.4521,12093.0
2016-04-27 13:35:00,106.71,106.74,106.7,106.71,8189.0,91.4521,91.4778,91.4435,91.4521,8189.0
2016-04-27 13:40:00,106.72,106.75,106.72,106.75,10545.0,91.4606,91.4864,91.4606,91.4864,10545.0
2016-04-27 13:45:00,106.75,106.8,106.75,106.79,16681.0,91.4864,91.5292,91.4864,91.5206,16681.0
2016-04-27 13:50:00,106.79,106.8,106.76,106.76,20430.0,91.5206,91.5292,91.4949,91.4949,20430.0
2016-04-27 13:55:00,106.76,106.76,106.66,106.67,19186.0,91.4949,91.4949,91.4092,91.4178,19186.0
2016-04-27 14:00:00,106.66,106.73,106.51,106.61,61869.0,91.4092,91.4692,91.2807,91.3664,61869.0
2016-04-27 14:05:00,106.63,107.01,106.6,107.01,75442.0,91.3835,91.7092,91.3578,91.7092,75442.0
2016-04-27 14:10:00,107.01,107.03,106.87,106.9,32179.0,91.7092,91.7263,91.5892,91.6149,32179.0
2016-04-27 14:15:00,106.93,107.06,106.93,107.04,27896.0,91.6406,91.752,91.6406,91.7349,27896.0
2016-04-27 14:20:00,107.05,107.11,106.99,107.0,84533.0,91.7435,91.7949,91.692,91.7006,84533.0
2016-04-27 14:25:00,107.0,107.06,106.94,106.95,31380.0,91.7006,91.752,91.6492,91.6578,31380.0
2016-04-27 14:30:00,106.96,106.98,106.76,106.77,53528.0,91.6663,91.6835,91.4949,91.5035,53528.0
2016-04-27 14:35:00,106.77,106.86,106.76,106.79,21070.0,91.5035,91.5806,91.4949,91.5206,21070.0
2016-04-27 14:40:00,106.79,106.89,106.76,106.85,39991.0,91.5206,91.6063,91.4949,91.5721,39991.0
2016-04-27 14:45:00,106.84,106.92,106.81,106.87,26628.0,91.5635,91.632,91.5378,91.5892,26628.0
2016-04-27 14:50:00,106.87,106.98,106.83,106.97,17914.0,91.5892,91.6835,91.5549,91.6749,17914.0
2016-04-27 14:55:00,106.98,107.0,106.93,106.95,41188.0,91.6835,91.7006,91.6406,91.6578,41188.0
2016-04-27 15:00:00,106.95,107.13,106.92,107.09,100280.0,91.6578,91.812,91.632,91.7777,100280.0
2016-04-27 15:05:00,107.1,107.15,107.05,107.11,72049.0,91.7863,91.8292,91.7435,91.7949,72049.0
2016-04-27 15:10:00,107.11,107.21,107.09,107.16,22292.0,91.7949,91.8806,91.7777,91.8377,22292.0
2016-04-27 15:15:00,107.15,107.25,107.13,107.25,26309.0,91.8292,91.9149,91.812,91.9149,26309.0
2016-04-27 15:20:00,107.25,107.29,107.24,107.28,27692.0,91.9149,91.9491,91.9063,91.9406,27692.0
2016-04-27 15:25:00,107.28,107.29,107.19,107.25,17370.0,91.9406,91.9491,91.8634,91.9149,17370.0
2016-04-27 15:30:00,107.25,107.29,107.23,107.27,35176.0,91.9149,91.9491,91.8977,91.932,35176.0
2016-04-27 15:35:00,107.27,107.31,107.24,107.29,24101.0,91.932,91.9663,91.9063,91.9491,24101.0
2016-04-27 15:40:00,107.29,107.31,107.23,107.28,23755.0,91.9491,91.9663,91.8977,91.9406,23755.0
2016-04-27 15:45:00,107.28,107.33,107.23,107.27,50937.0,91.9406,91.9834,91.8977,91.932,50937.0
2016-04-27 15:50:00,107.26,107.26,107.15,107.16,22385.0,91.9234,91.9234,91.8292,91.8377,22385.0
2016-04-27 15:55:00,107.16,107.16,107.04,107.11,45273.0,91.8377,91.8377,91.7349,91.7949,45273.0
2016-04-28 09:30:00,106.63,106.77,106.5,106.54,102062.0,91.3835,91.5035,91.2721,91.3064,102062.0
2016-04-28 09:35:00,106.54,106.76,106.52,106.76,74366.0,91.3064,91.4949,91.2892,91.4949,74366.0
2016-04-28 09:40:00,106.74,106.86,106.67,106.85,41268.0,91.4778,91.5806,91.4178,91.5721,41268.0
2016-04-28 09:45:00,106.86,106.89,106.81,106.88,22668.0,91.5806,91.6063,91.5378,91.5978,22668.0
2016-04-28 09:50:00,106.88,106.95,106.84,106.85,24327.0,91.5978,91.6578,91.5635,91.5721,24327.0
2016-04-28 09:55:00,106.85,106.97,106.85,106.93,26217.0,91.5721,91.6749,91.5721,91.6406,26217.0
2016-04-28 10:00:00,106.93,107.04,106.91,107.02,20836.0,91.6406,91.7349,91.6235,91.7177,20836.0
2016-04-28 10:05:00,107.02,107.09,106.99,106.99,27202.0,91.7177,91.7777,91.692,91.692,27202.0
2016-04-28 10:10:00,107.0,107.03,106.95,107.0,18904.0,91.7006,91.7263,91.6578,91.7006,18904.0
2016-04-28 10:15:00,106.98,107.0,106.92,106.93,21354.0,91.6835,91.7006,91.632,91.6406,21354.0
2016-04-28 10:20:00,106.93,106.97,106.88,106.92,25483.0,91.6406,91.6749,91.5978,91.632,25483.0
2016-04-28 10:25:00,106.91,106.98,106.91,106.97,19729.0,91.6235,91.6835,91.6235,91.6749,19729.0
2016-04-28 10:30:00,106.99,107.01,106.93,106.98,28256.0,91.692,91.7092,91.6406,91.6835,28256.0
2016-04-28 10:35:00,106.99,107.06,106.97,107.04,12588.0,91.692,91.752,91.6749,91.7349,12588.0
2016-04-28 10:40:00,107.04,107.07,106.95,106.98,13279.0,91.7349,91.7606,91.6578,91.6835,13279.0
2016-04-28 10:45:00,106.99,107.15,106.98,107.13,22894.0,91.692,91.8292,91.6835,91.812,22894.0
2016-04-28 10:50:00,107.11,107.12,107.04,107.07,17136.0,91.7949,91.8034,91.7349,91.7606,17136.0
2016-04-28 10:55:00,107.08,107.15,107.07,107.13,30545.0,91.7692,91.8292,91.7606,91.812,30545.0
2016-04-28 11:00:00,107.15,107.19,107.13,107.18,43585.0,91.8292,91.8634,91.812,91.8549,43585.0
2016-04-28 11:05:00,107.17,107.2,107.11,107.12,70717.0,91.8463,91.872,91.7949,91.8034,70717.0
2016-04-28 11:10:00,107.11,107.16,107.1,107.16,17448.0,91.7949,91.8377,91.7863,91.8377,17448.0
2016-04-28 11:15:00,107.17,107.2,107.13,107.17,15025.0,91.8463,91.872,91.812,91.8463,15025.0
2016-04-28 11:20:00,107.18,107.25,107.18,107.25,17126.0,91.8549,91.9149,91.8549,91.9149,17126.0
2016-04-28 11:25:00,107.25,107.27,107.22,107.23,25212.0,91.9149,91.932,91.8891,91.8977,25212.0
2016-04-28 11:30:00,107.23,107.29,107.22,107.29,11823.0,91.8977,91.9491,91.8891,91.9491,11823.0
2016-04-28 11:35:00,107.29,107.3,107.26,107.29,16561.0,91.9491,91.9577,91.9234,91.9491,16561.0
2016-04-28 11:40:00,107.3,107.3,107.25,107.26,11330.0,91.9577,91.9577,91.9149,91.9234,11330.0
2016-04-28 11:45:00,107.26,107.27,107.2,107.21,15497.0,91.9234,91.932,91.872,91.8806,15497.0
2016-04-28 11:50:00,107.2,107.24,107.2,107.2,13850.0,91.872,91.9063,91.872,91.872,13850.0
2016-04-28 11:55:00,107.2,107.22,107.18,107.19,14740.0,91.872,91.8891,91.8549,91.8634,14740.0
2016-04-28 12:00:00,107.2,107.26,107.2,107.25,14178.0,91.872,91.9234,91.872,91.9149,14178.0
2016-04-28 12:05:00,107.25,107.27,107.21,107.24,13632.0,91.9149,91.932,91.8806,91.9063,13632.0
2016-04-28 12:10:00,107.24,107.26,107.19,107.19,10800.0,91.9063,91.9234,91.8634,91.8634,10800.0
2016-04-28 12:15:00,107.19,107.19,107.09,107.09,12405.0,91.8634,91.8634,91.7777,91.7777,12405.0
2016-04-28 12:20:00,107.09,107.12,107.09,107.09,16166.0,91.7777,91.8034,91.7777,91.7777,16166.0
2016-04-28 12:25:00,107.09,107.13,107.07,107.12,20607.0,91.7777,91.812,91.7606,91.8034,20607.0
2016-04-28 12:30:00,107.11,107.13,107.07,107.13,12079.0,91.7949,91.812,91.7606,91.812,12079.0
2016-04-28 12:35:00,107.13,107.15,107.1,107.14,15671.0,91.812,91.8292,91.7863,91.8206,15671.0
2016-04-28 12:40:00,107.14,107.17,107.13,107.16,27849.0,91.8206,91.8463,91.812,91.8377,27849.0
2016-04-28 12:45:00,107.16,107.17,107.15,107.15,9719.0,91.8377,91.8463,91.8292,91.8292,9719.0
2016-04-28 12:50:00,107.15,107.22,107.13,107.22,33925.0,91.8292,91.8891,91.812,91.8891,33925.0
2016-04-28 12:55:00,107.24,107.25,107.21,107.21,23975.0,91.9063,91.9149,91.8806,91.8806,23975.0
2016-04-28 13:00:00,107.21,107.21,107.07,107.07,9813.0,91.8806,91.8806,91.7606,91.7606,9813.0
2016-04-28 13:05:00,107.07,107.1,107.04,107.07,461945.0,91.7606,91.7863,91.7349,91.7606,461945.0
2016-04-28 13:10:00,107.05,107.07,106.99,107.05,19163.0,91.7435,91.7606,91.692,91.7435,19163.0
2016-04-28 13:15:00,107.05,107.05,106.98,106.99,10323.0,91.7435,91.7435,91.6835,91.692,10323.0
2016-04-28 13:20:00,106.98,107.0,106.95,106.98,17433.0,91.6835,91.7006,91.6578,91.6835,17433.0
2016-04-28 13:25:00,106.98,107.03,106.98,107.03,13949.0,91.6835,91.7263,91.6835,91.7263,13949.0
2016-04-28 13:30:00,107.04,107.08,107.03,107.05,375322.0,91.7349,91.7692,91.7263,91.7435,375322.0
2016-04-28 13:35:00,107.05,107.08,107.04,107.07,22831.0,91.7435,91.7692,91.7349,91.7606,22831.0
2016-04-28 13:40:00,107.08,107.08,107.02,107.05,304923.0,91.7692,91.7692,91.7177,91.7435,304923.0
2016-04-28 13:45:00,107.06,107.08,107.02,107.07,60608.0,91.752,91.7692,91.7177,91.7606,60608.0
2016-04-28 13:50:00,107.07,107.12,107.06,107.1,33908.0,91.7606,91.8034,91.752,91.7863,33908.0
2016-04-28 13:55:00,107.1,107.11,107.04,107.06,14122.0,91.7863,91.7949,91.7349,91.752,14122.0
2016-04-28 14:00:00,107.05,107.1,106.99,107.03,106711.0,91.7435,91.7863,91.692,91.7263,106711.0
2016-04-28 14:05:00,107.03,107.07,107.02,107.05,147558.0,91.7263,91.7606,91.7177,91.7435,147558.0
2016-04-28 14:10:00,107.05,107.05,106.98,107.01,32117.0,91.7435,91.7435,91.6835,91.7092,32117.0
2016-04-28 14:15:00,107.0,107.0,106.97,106.98,15158.0,91.7006,91.7006,91.6749,91.6835,15158.0
2016-04-28 14:20:00,106.97,106.98,106.93,106.98,17286.0,91.6749,91.6835,91.6406,91.6835,17286.0
2016-04-28 14:25:00,106.97,107.01,106.96,107.01,37621.0,91.6749,91.7092,91.6663,91.7092,37621.0
2016-04-28 14:30:00,107.0,107.02,106.96,106.98,27870.0,91.7006,91.7177,91.6663,91.6835,27870.0
2016-04-28 14:35:00,106.98,106.99,106.88,106.88,47486.0,91.6835,91.692,91.5978,91.5978,47486.0
2016-04-28 14:40:00,106.88,106.94,106.87,106.89,32983.0,91.5978,91.6492,91.5892,91.6063,32983.0
2016-04-28 14:45:00,106.89,106.89,106.77,106.81,34051.0,91.6063,91.6063,91.5035,91.5378,34051.0
2016-04-28 14:50:00,106.81,106.81,106.73,106.74,18449.0,91.5378,91.5378,91.4692,91.4778,18449.0
2016-04-28 14:55:00,106.74,106.74,106.67,106.72,38282.0,91.4778,91.4778,91.4178,91.4606,38282.0
2016-04-28 15:00:00,106.72,106.72,106.64,106.68,23325.0,91.4606,91.4606,91.3921,91.4264,23325.0
2016-04-28 15:05:00,106.68,106.69,106.55,106.55,48776.0,91.4264,91.4349,91.3149,91.3149,48776.0
2016-04-28 15:10:00,106.55,106.55,106.32,106.33,60373.0,91.3149,91.3149,91.1178,91.1264,60373.0
2016-04-28 15:15:00,106.32,106.36,106.24,106.26,64479.0,91.1178,91.1521,91.0493,91.0664,64479.0
2016-04-28 15:20:00,106.26,106.33,106.13,106.13,72508.0,91.0664,91.1264,90.955,90.955,72508.0
2016-04-28 15:25:00,106.14,106.14,105.89,105.89,295808.0,90.9636,90.9636,90.7493,90.7493,295808.0
2016-04-28 15:30:00,105.91,106.05,105.91,105.99,118407.0,90.7665,90.8864,90.7665,90.835,118407.0
2016-04-28 15:35:00,106.0,106.12,105.99,106.06,32858.0,90.8436,90.9464,90.835,90.895,32858.0
2016-04-28 15:40:00,106.07,106.16,106.06,106.1,40021.0,90.9036,90.9807,90.895,90.9293,40021.0
2016-04-28 15:45:00,106.11,106.22,106.04,106.05,50942.0,90.9379,91.0321,90.8779,90.8864,50942.0
2016-04-28 15:50:00,106.02,106.06,105.89,105.95,50377.0,90.8607,90.895,90.7493,90.8007,50377.0
2016-04-28 15:55:00,105.95,106.14,105.86,106.1,304708.0,90.8007,90.9636,90.7236,90.9293,304708.0
2016-04-29 09:30:00,105.8,105.94,105.78,105.93,74110.0,90.6722,90.7922,90.655,90.7836,74110.0
2016-04-29 09:35:00,105.94,105.96,105.82,105.9,28301.0,90.7922,90.8093,90.6893,90.7579,28301.0
2016-04-29 09:40:00,105.89,105.93,105.76,105.8,24492.0,90.7493,90.7836,90.6379,90.6722,24492.0
2016-04-29 09:45:00,105.76,105.78,105.56,105.6,68452.0,90.6379,90.655,90.4665,90.5008,68452.0
2016-04-29 09:50:00,105.56,105.57,105.45,105.46,96796.0,90.4665,90.4751,90.3722,90.3808,96796.0
2016-04-29 09:55:00,105.45,105.51,105.35,105.36,36497.0,90.3722,90.4237,90.2865,90.2951,36497.0
2016-04-29 10:00:00,105.35,105.36,105.21,105.34,63863.0,90.2865,90.2951,90.1665,90.278,63863.0
2016-04-29 10:05:00,105.34,105.42,105.28,105.4,65778.0,90.278,90.3465,90.2265,90.3294,65778.0
2016-04-29 10:10:00,105.41,105.53,105.37,105.45,47798.0,90.338,90.4408,90.3037,90.3722,47798.0
2016-04-29 10:15:00,105.46,105.51,105.41,105.49,28220.0,90.3808,90.4237,90.338,90.4065,28220.0
2016-04-29 10:20:00,105.48,105.58,105.48,105.53,56078.0,90.3979,90.4836,90.3979,90.4408,56078.0
2016-04-29 10:25:00,105.53,105.54,105.39,105.52,32843.0,90.4408,90.4494,90.3208,90.4322,32843.0
2016-04-29 10:30:00,105.53,105.61,105.52,105.59,36614.0,90.4408,90.5094,90.4322,90.4922,36614.0
2016-04-29 10:35:00,105.61,105.74,105.61,105.71,50979.0,90.5094,90.6208,90.5094,90.5951,50979.0
2016-04-29 10:40:00,105.72,105.73,105.54,105.57,40899.0,90.6036,90.6122,90.4494,90.4751,40899.0
2016-04-29 10:45:00,105.56,105.56,105.41,105.43,62447.0,90.4665,90.4665,90.338,90.3551,62447.0
2016-04-29 10:50:00,105.43,105.43,105.25,105.28,48416.0,90.3551,90.3551,90.2008,90.2265,48416.0
2016-04-29 10:55:00,105.29,105.34,105.26,105.33,23880.0,90.2351,90.278,90.2094,90.2694,23880.0
2016-04-29 11:00:00,105.32,105.34,105.17,105.27,53901.0,90.2608,90.278,90.1323,90.218,53901.0
2016-04-29 11:05:00,105.28,105.38,105.27,105.36,34180.0,90.2265,90.3122,90.218,90.2951,34180.0
2016-04-29 11:10:00,105.33,105.42,105.29,105.38,45178.0,90.2694,90.3465,90.2351,90.3122,45178.0
2016-04-29 11:15:00,105.36,105.37,105.19,105.2,16696.0,90.2951,90.3037,90.1494,90.158,16696.0
2016-04-29 11:20:00,105.18,105.2,105.11,105.12,24706.0,90.1408,90.158,90.0808,90.0894,24706.0
2016-04-29 11:25:00,105.12,105.14,105.06,105.06,35594.0,90.0894,90.1066,90.038,90.038,35594.0
2016-04-29 11:30:00,105.06,105.08,104.98,105.01,42955.0,90.038,90.0551,89.9694,89.9951,42955.0
2016-04-29 11:35:00,105.01,105.01,104.85,104.93,53536.0,89.9951,89.9951,89.858,89.9266,53536.0
2016-04-29 11:40:00,104.9,104.93,104.85,104.85,22625.0,89.9009,89.9266,89.858,89.858,22625.0
2016-04-29 11:45:00,104.86,104.97,104.8,104.96,34224.0,89.8666,89.9609,89.8152,89.9523,34224.0
2016-04-29 11:50:00,104.96,105.08,104.94,105.07,33678.0,89.9523,90.0551,89.9352,90.0466,33678.0
2016-04-29 11:55:00,105.06,105.08,105.03,105.07,28222.0,90.038,90.0551,90.0123,90.0466,28222.0
2016-04-29 12:00:00,105.04,105.08,104.94,104.94,8561.0,90.0209,90.0551,89.9352,89.9352,8561.0
2016-04-29 12:05:00,104.97,105.03,104.94,105.0,137596.0,89.9609,90.0123,89.9352,89.9866,137596.0
2016-04-29 12:10:00,104.98,105.01,104.88,104.88,15954.0,89.9694,89.9951,89.8837,89.8837,15954.0
2016-04-29 12:15:00,104.88,105.09,104.88,105.09,18546.0,89.8837,90.0637,89.8837,90.0637,18546.0
2016-04-29 12:20:00,105.08,105.16,105.07,105.1,38574.0,90.0551,90.1237,90.0466,90.0723,38574.0
2016-04-29 12:25:00,105.08,105.16,105.08,105.13,60380.0,90.0551,90.1237,90.0551,90.098,60380.0
2016-04-29 12:30:00,105.13,105.2,105.08,105.19,23371.0,90.098,90.158,90.0551,90.1494,23371.0
2016-04-29 12:35:00,105.2,105.26,105.16,105.24,51329.0,90.158,90.2094,90.1237,90.1923,51329.0
2016-04-29 12:40:00,105.24,105.26,105.15,105.18,8922.0,90.1923,90.2094,90.1151,90.1408,8922.0
2016-04-29 12:45:00,105.19,105.26,105.18,105.26,3809.0,90.1494,90.2094,90.1408,90.2094,3809.0
2016-04-29 12:50:00,105.26,105.29,105.17,105.19,23972.0,90.2094,90.2351,90.1323,90.1494,23972.0
2016-04-29 12:55:00,105.19,105.2,105.08,105.12,29610.0,90.1494,90.158,90.0551,90.0894,29610.0
2016-04-29 13:00:00,105.1,105.16,105.1,105.15,16944.0,90.0723,90.1237,90.0723,90.1151,16944.0
2016-04-29 13:05:00,105.14,105.3,105.13,105.27,40898.0,90.1066,90.2437,90.098,90.218,40898.0
2016-04-29 13:10:00,105.26,105.37,105.22,105.36,14502.0,90.2094,90.3037,90.1751,90.2951,14502.0
2016-04-29 13:15:00,105.36,105.37,105.31,105.36,21169.0,90.2951,90.3037,90.2523,90.2951,21169.0
2016-04-29 13:20:00,105.36,105.37,105.27,105.35,25176.0,90.2951,90.3037,90.218,90.2865,25176.0
2016-04-29 13:25:00,105.35,105.37,105.3,105.3,11786.0,90.2865,90.3037,90.2437,90.2437,11786.0
2016-04-29 13:30:00,105.3,105.31,105.22,105.23,7518.0,90.2437,90.2523,90.1751,90.1837,7518.0
2016-04-29 13:35:00,105.23,105.28,105.15,105.19,38772.0,90.1837,90.2265,90.1151,90.1494,38772.0
2016-04-29 13:40:00,105.19,105.19,105.05,105.07,23340.0,90.1494,90.1494,90.0294,90.0466,23340.0
2016-04-29 13:45:00,105.06,105.07,105.01,105.02,22024.0,90.038,90.0466,89.9951,90.0037,22024.0
2016-04-29 13:50:00,105.02,105.09,104.98,105.06,34465.0,90.0037,90.0637,89.9694,90.038,34465.0
2016-04-29 13:55:00,105.04,105.04,104.94,104.96,28350.0,90.0209,90.0209,89.9352,89.9523,28350.0
2016-04-29 14:00:00,104.96,105.06,104.96,105.06,26463.0,89.9523,90.038,89.9523,90.038,26463.0
2016-04-29 14:05:00,105.06,105.07,104.91,104.91,50203.0,90.038,90.0466,89.9094,89.9094,50203.0
2016-04-29 14:10:00,104.92,104.92,104.87,104.88,19143.0,89.918,89.918,89.8752,89.8837,19143.0
2016-04-29 14:15:00,104.87,104.96,104.8,104.95,27891.0,89.8752,89.9523,89.8152,89.9437,27891.0
2016-04-29 14:20:00,104.94,105.01,104.91,104.97,39045.0,89.9352,89.9951,89.9094,89.9609,39045.0
2016-04-29 14:25:00,104.97,105.12,104.94,105.06,57610.0,89.9609,90.0894,89.9352,90.038,57610.0
2016-04-29 14:30:00,105.05,105.06,104.94,105.0,13809.0,90.0294,90.038,89.9352,89.9866,13809.0
2016-04-29 14:35:00,104.99,104.99,104.9,104.91,38129.0,89.978,89.978,89.9009,89.9094,38129.0
2016-04-29 14:40:00,104.9,104.94,104.88,104.92,16754.0,89.9009,89.9352,89.8837,89.918,16754.0
2016-04-29 14:45:00,104.92,105.06,104.91,105.06,30100.0,89.918,90.038,89.9094,90.038,30100.0
2016-04-29 14:50:00,105.04,105.05,104.9,104.99,24813.0,90.0209,90.0294,89.9009,89.978,24813.0
2016-04-29 14:55:00,105.0,105.04,104.91,104.93,7404.0,89.9866,90.0209,89.9094,89.9266,7404.0
2016-04-29 15:00:00,104.93,105.06,104.92,104.97,20510.0,89.9266,90.038,89.918,89.9609,20510.0
2016-04-29 15:05:00,104.96,105.14,104.95,105.1,25555.0,89.9523,90.1066,89.9437,90.0723,25555.0
2016-04-29 15:10:00,105.09,105.22,105.05,105.2,22319.0,90.0637,90.1751,90.0294,90.158,22319.0
2016-04-29 15:15:00,105.2,105.26,105.18,105.22,31873.0,90.158,90.2094,90.1408,90.1751,31873.0
2016-04-29 15:20:00,105.22,105.31,105.18,105.2,25411.0,90.1751,90.2523,90.1408,90.158,25411.0
2016-04-29 15:25:00,105.23,105.24,105.13,105.14,29982.0,90.1837,90.1923,90.098,90.1066,29982.0
2016-04-29 15:30:00,105.18,105.45,105.16,105.42,33412.0,90.1408,90.3722,90.1237,90.3465,33412.0
2016-04-29 15:35:00,105.43,105.44,105.35,105.36,18713.0,90.3551,90.3637,90.2865,90.2951,18713.0
2016-04-29 15:40:00,105.38,105.51,105.37,105.51,32569.0,90.3122,90.4237,90.3037,90.4237,32569.0
2016-04-29 15:45:00,105.5,105.7,105.47,105.51,46209.0,90.4151,90.5865,90.3894,90.4237,46209.0
2016-04-29 15:50:00,105.5,105.54,105.43,105.54,32437.0,90.4151,90.4494,90.3551,90.4494,32437.0
2016-04-29 15:55:00,105.54,105.58,105.43,105.49,181004.0,90.4494,90.4836,90.3551,90.4065,181004.0
2016-05-02 09:30:00,105.8,105.84,105.64,105.71,63139.0,90.6722,90.7065,90.5351,90.5951,63139.0
2016-05-02 09:35:00,105.71,105.79,105.57,105.77,7101.0,90.5951,90.6636,90.4751,90.6465,7101.0
2016-05-02 09:40:00,105.8,105.82,105.71,105.71,24427.0,90.6722,90.6893,90.5951,90.5951,24427.0
2016-05-02 09:45:00,105.67,105.69,105.53,105.58,15832.0,90.5608,90.5779,90.4408,90.4836,15832.0
2016-05-02 09:50:00,105.55,105.69,105.47,105.69,26394.0,90.4579,90.5779,90.3894,90.5779,26394.0
2016-05-02 09:55:00,105.68,105.7,105.57,105.59,24076.0,90.5693,90.5865,90.4751,90.4922,24076.0
2016-05-02 10:00:00,105.61,105.7,105.52,105.62,62213.0,90.5094,90.5865,90.4322,90.5179,62213.0
2016-05-02 10:05:00,105.63,105.78,105.61,105.76,25537.0,90.5265,90.655,90.5094,90.6379,25537.0
2016-05-02 10:10:00,105.79,105.84,105.73,105.82,26252.0,90.6636,90.7065,90.6122,90.6893,26252.0
2016-05-02 10:15:00,105.82,105.98,105.81,105.9,34569.0,90.6893,90.8265,90.6808,90.7579,34569.0
2016-05-02 10:20:00,105.91,105.96,105.87,105.92,20077.0,90.7665,90.8093,90.7322,90.775,20077.0
2016-05-02 10:25:00,105.92,105.96,105.87,105.88,46510.0,90.775,90.8093,90.7322,90.7407,46510.0
2016-05-02 10:30:00,105.89,105.94,105.89,105.9,9033.0,90.7493,90.7922,90.7493,90.7579,9033.0
2016-05-02 10:35:00,105.88,105.88,105.76,105.76,11295.0,90.7407,90.7407,90.6379,90.6379,11295.0
2016-05-02 10:40:00,105.76,105.84,105.75,105.78,9433.0,90.6379,90.7065,90.6293,90.655,9433.0
2016-05-02 10:45:00,105.78,105.91,105.78,105.91,6370.0,90.655,90.7665,90.655,90.7665,6370.0
2016-05-02 10:50:00,105.9,105.9,105.66,105.69,109452.0,90.7579,90.7579,90.5522,90.5779,109452.0
2016-05-02 10:55:00,105.69,105.74,105.64,105.71,8874.0,90.5779,90.6208,90.5351,90.5951,8874.0
2016-05-02 11:00:00,105.71,105.75,105.7,105.75,12998.0,90.5951,90.6293,90.5865,90.6293,12998.0
2016-05-02 11:05:00,105.75,105.85,105.73,105.85,11290.0,90.6293,90.715,90.6122,90.715,11290.0
2016-05-02 11:10:00,105.89,105.99,105.86,105.88,14786.0,90.7493,90.835,90.7236,90.7407,14786.0
2016-05-02 11:15:00,105.88,105.91,105.84,105.87,16012.0,90.7407,90.7665,90.7065,90.7322,16012.0
2016-05-02 11:20:00,105.9,105.9,105.81,105.87,12146.0,90.7579,90.7579,90.6808,90.7322,12146.0
2016-05-02 11:25:00,105.86,105.9,105.76,105.89,15896.0,90.7236,90.7579,90.6379,90.7493,15896.0
2016-05-02 11:30:00,105.88,105.93,105.81,105.89,18357.0,90.7407,90.7836,90.6808,90.7493,18357.0
2016-05-02 11:35:00,105.88,105.98,105.85,105.97,20239.0,90.7407,90.8265,90.715,90.8179,20239.0
2016-05-02 11:40:00,105.97,105.98,105.82,105.82,8039.0,90.8179,90.8265,90.6893,90.6893,8039.0
2016-05-02 11:45:00,105.84,105.85,105.77,105.81,8992.0,90.7065,90.715,90.6465,90.6808,8992.0
2016-05-02 11:50:00,105.81,105.87,105.73,105.83,40545.0,90.6808,90.7322,90.6122,90.6979,40545.0
2016-05-02 11:55:00,105.83,105.91,105.73,105.76,17830.0,90.6979,90.7665,90.6122,90.6379,17830.0
2016-05-02 12:00:00,105.7,105.78,105.69,105.73,14143.0,90.5865,90.655,90.5779,90.6122,14143.0
2016-05-02 12:05:00,105.76,105.79,105.74,105.76,9580.0,90.6379,90.6636,90.6208,90.6379,9580.0
2016-05-02 12:10:00,105.75,105.79,105.73,105.76,10297.0,90.6293,90.6636,90.6122,90.6379,10297.0
2016-05-02 12:15:00,105.73,105.77,105.71,105.76,7018.0,90.6122,90.6465,90.5951,90.6379,7018.0
2016-05-02 12:20:00,105.77,105.82,105.76,105.8,15049.0,90.6465,90.6893,90.6379,90.6722,15049.0
2016-05-02 12:25:00,105.8,105.81,105.73,105.75,4870.0,90.6722,90.6808,90.6122,90.6293,4870.0
2016-05-02 12:30:00,105.75,105.87,105.74,105.82,29580.0,90.6293,90.7322,90.6208,90.6893,29580.0
2016-05-02 12:35:00,105.82,105.88,105.82,105.83,8897.0,90.6893,90.7407,90.6893,90.6979,8897.0
2016-05-02 12:40:00,105.83,105.88,105.78,105.83,28149.0,90.6979,90.7407,90.655,90.6979,28149.0
2016-05-02 12:45:00,105.84,105.92,105.83,105.91,8432.0,90.7065,90.775,90.6979,90.7665,8432.0
2016-05-02 12:50:00,105.91,105.93,105.89,105.92,7718.0,90.7665,90.7836,90.7493,90.775,7718.0
2016-05-02 12:55:00,105.92,105.96,105.88,105.93,10737.0,90.775,90.8093,90.7407,90.7836,10737.0
2016-05-02 13:00:00,105.95,105.99,105.93,105.94,15740.0,90.8007,90.835,90.7836,90.7922,15740.0
2016-05-02 13:05:00,105.95,106.0,105.94,105.96,75026.0,90.8007,90.8436,90.7922,90.8093,75026.0
2016-05-02 13:10:00,105.94,106.09,105.94,106.08,24580.0,90.7922,90.9207,90.7922,90.9122,24580.0
2016-05-02 13:15:00,106.08,106.12,106.07,106.08,14886.0,90.9122,90.9464,90.9036,90.9122,14886.0
2016-05-02 13:20:00,106.08,106.14,106.07,106.09,36302.0,90.9122,90.9636,90.9036,90.9207,36302.0
2016-05-02 13:25:00,106.1,106.12,106.06,106.11,26179.0,90.9293,90.9464,90.895,90.9379,26179.0
2016-05-02 13:30:00,106.13,106.16,106.12,106.14,13770.0,90.955,90.9807,90.9464,90.9636,13770.0
2016-05-02 13:35:00,106.13,106.13,106.08,106.11,13048.0,90.955,90.955,90.9122,90.9379,13048.0
2016-05-02 13:40:00,106.1,106.15,106.1,106.14,15584.0,90.9293,90.9721,90.9293,90.9636,15584.0
2016-05-02 13:45:00,106.14,106.19,106.11,106.19,30182.0,90.9636,91.0064,90.9379,91.0064,30182.0
2016-05-02 13:50:00,106.18,106.19,106.15,106.18,15953.0,90.9979,91.0064,90.9721,90.9979,15953.0
2016-05-02 13:55:00,106.17,106.18,106.11,106.11,35565.0,90.9893,90.9979,90.9379,90.9379,35565.0
2016-05-02 14:00:00,106.12,106.14,106.09,106.13,10425.0,90.9464,90.9636,90.9207,90.955,10425.0
2016-05-02 14:05:00,106.14,106.19,106.13,106.15,25341.0,90.9636,91.0064,90.955,90.9721,25341.0
2016-05-02 14:10:00,106.15,106.21,106.15,106.19,28165.0,90.9721,91.0236,90.9721,91.0064,28165.0
2016-05-02 14:15:00,106.2,106.23,106.17,106.18,22084.0,91.015,91.0407,90.9893,90.9979,22084.0
2016-05-02 14:20:00,106.18,106.23,106.18,106.21,40794.0,90.9979,91.0407,90.9979,91.0236,40794.0
2016-05-02 14:25:00,106.21,106.21,106.15,106.17,23901.0,91.0236,91.0236,90.9721,90.9893,23901.0
2016-05-02 14:30:00,106.18,106.22,106.16,106.17,26599.0,90.9979,91.0321,90.9807,90.9893,26599.0
2016-05-02 14:35:00,106.18,106.18,106.11,106.12,36567.0,90.9979,90.9979,90.9379,90.9464,36567.0
2016-05-02 14:40:00,106.12,106.14,106.1,106.12,29719.0,90.9464,90.9636,90.9293,90.9464,29719.0
2016-05-02 14:45:00,106.11,106.16,106.11,106.15,28825.0,90.9379,90.9807,90.9379,90.9721,28825.0
2016-05-02 14:50:00,106.14,106.18,106.11,106.12,27657.0,90.9636,90.9979,90.9379,90.9464,27657.0
2016-05-02 14:55:00,106.11,106.19,106.11,106.17,30576.0,90.9379,91.0064,90.9379,90.9893,30576.0
2016-05-02 15:00:00,106.16,106.25,106.16,106.25,38837.0,90.9807,91.0578,90.9807,91.0578,38837.0
2016-05-02 15:05:00,106.25,106.25,106.2,106.24,56368.0,91.0578,91.0578,91.015,91.0493,56368.0
2016-05-02 15:10:00,106.23,106.27,106.22,106.26,38449.0,91.0407,91.075,91.0321,91.0664,38449.0
2016-05-02 15:15:00,106.26,106.27,106.22,106.24,39554.0,91.0664,91.075,91.0321,91.0493,39554.0
2016-05-02 15:20:00,106.24,106.27,106.2,106.26,44459.0,91.0493,91.075,91.015,91.0664,44459.0
2016-05-02 15:25:00,106.26,106.28,106.25,106.27,55435.0,91.0664,91.0836,91.0578,91.075,55435.0
2016-05-02 15:30:00,106.26,106.27,106.19,106.22,80338.0,91.0664,91.075,91.0064,91.0321,80338.0
2016-05-02 15:35:00,106.21,106.33,106.21,106.3,32008.0,91.0236,91.1264,91.0236,91.1007,32008.0
2016-05-02 15:40:00,106.31,106.4,106.29,106.38,42837.0,91.1093,91.1864,91.0921,91.1693,42837.0
2016-05-02 15:45:00,106.35,106.37,106.31,106.32,27024.0,91.1435,91.1607,91.1093,91.1178,27024.0
2016-05-02 15:50:00,106.33,106.33,106.27,106.3,23156.0,91.1264,91.1264,91.075,91.1007,23156.0
2016-05-02 15:55:00,106.31,106.34,106.26,106.31,89175.0,91.1093,91.135,91.0664,91.1093,89175.0
2016-05-03 09:30:00,105.62,105.68,105.5,105.53,49654.0,90.5179,90.5693,90.4151,90.4408,49654.0
2016-05-03 09:35:00,105.54,105.54,105.39,105.51,21149.0,90.4494,90.4494,90.3208,90.4237,21149.0
2016-05-03 09:40:00,105.46,105.56,105.44,105.48,47785.0,90.3808,90.4665,90.3637,90.3979,47785.0
2016-05-03 09:45:00,105.45,105.46,105.25,105.25,25666.0,90.3722,90.3808,90.2008,90.2008,25666.0
2016-05-03 09:50:00,105.22,105.29,105.16,105.25,35720.0,90.1751,90.2351,90.1237,90.2008,35720.0
2016-05-03 09:55:00,105.26,105.28,105.18,105.26,28275.0,90.2094,90.2265,90.1408,90.2094,28275.0
2016-05-03 10:00:00,105.28,105.28,105.07,105.09,33865.0,90.2265,90.2265,90.0466,90.0637,33865.0
2016-05-03 10:05:00,105.06,105.15,105.06,105.08,7488.0,90.038,90.1151,90.038,90.0551,7488.0
2016-05-03 10:10:00,105.08,105.08,104.98,105.02,29748.0,90.0551,90.0551,89.9694,90.0037,29748.0
2016-05-03 10:15:00,104.97,105.16,104.97,105.14,22035.0,89.9609,90.1237,89.9609,90.1066,22035.0
2016-05-03 10:20:00,105.15,105.18,105.1,105.14,16544.0,90.1151,90.1408,90.0723,90.1066,16544.0
2016-05-03 10:25:00,105.17,105.26,105.16,105.21,35467.0,90.1323,90.2094,90.1237,90.1665,35467.0
2016-05-03 10:30:00,105.19,105.19,105.12,105.12,21043.0,90.1494,90.1494,90.0894,90.0894,21043.0
2016-05-03 10:35:00,105.11,105.11,105.0,105.06,22544.0,90.0808,90.0808,89.9866,90.038,22544.0
2016-05-03 10:40:00,105.06,105.19,105.0,105.12,11402.0,90.038,90.1494,89.9866,90.0894,11402.0
2016-05-03 10:45:00,105.09,105.12,105.05,105.07,17862.0,90.0637,90.0894,90.0294,90.0466,17862.0
2016-05-03 10:50:00,105.07,105.14,104.95,105.01,25401.0,90.0466,90.1066,89.9437,89.9951,25401.0
2016-05-03 10:55:00,105.01,105.07,104.95,104.99,13139.0,89.9951,90.0466,89.9437,89.978,13139.0
2016-05-03 11:00:00,104.99,105.07,104.91,105.06,41186.0,89.978,90.0466,89.9094,90.038,41186.0
2016-05-03 11:05:00,105.03,105.08,104.98,105.05,14820.0,90.0123,90.0551,89.9694,90.0294,14820.0
2016-05-03 11:10:00,105.04,105.08,104.98,105.04,21772.0,90.0209,90.0551,89.9694,90.0209,21772.0
2016-05-03 11:15:00,105.04,105.08,104.94,104.98,22527.0,90.0209,90.0551,89.9352,89.9694,22527.0
2016-05-03 11:20:00,104.98,104.98,104.9,104.92,23389.0,89.9694,89.9694,89.9009,89.918,23389.0
2016-05-03 11:25:00,104.91,105.01,104.91,104.94,18928.0,89.9094,89.9951,89.9094,89.9352,18928.0
2016-05-03 11:30:00,104.92,104.92,104.82,104.89,25582.0,89.918,89.918,89.8323,89.8923,25582.0
2016-05-03 11:35:00,104.9,105.01,104.89,105.0,22033.0,89.9009,89.9951,89.8923,89.9866,22033.0
2016-05-03 11:40:00,105.02,105.13,104.98,105.12,17418.0,90.0037,90.098,89.9694,90.0894,17418.0
2016-05-03 11:45:00,105.12,105.19,105.1,105.15,16590.0,90.0894,90.1494,90.0723,90.1151,16590.0
2016-05-03 11:50:00,105.16,105.19,105.12,105.16,11171.0,90.1237,90.1494,90.0894,90.1237,11171.0
2016-05-03 11:55:00,105.15,105.19,105.09,105.13,16228.0,90.1151,90.1494,90.0637,90.098,16228.0
2016-05-03 12:00:00,105.14,105.19,105.08,105.1,27619.0,90.1066,90.1494,90.0551,90.0723,27619.0
2016-05-03 12:05:00,105.1,105.1,105.04,105.09,9889.0,90.0723,90.0723,90.0209,90.0637,9889.0
2016-05-03 12:10:00,105.08,105.09,105.01,105.01,13820.0,90.0551,90.0637,89.9951,89.9951,13820.0
2016-05-03 12:15:00,105.02,105.07,105.01,105.06,9125.0,90.0037,90.0466,89.9951,90.038,9125.0
2016-05-03 12:20:00,105.05,105.11,105.01,105.06,21370.0,90.0294,90.0808,89.9951,90.038,21370.0
2016-05-03 12:25:00,105.07,105.1,105.06,105.08,4914.0,90.0466,90.0723,90.038,90.0551,4914.0
2016-05-03 12:30:00,105.08,105.14,105.07,105.12,10747.0,90.0551,90.1066,90.0466,90.0894,10747.0
2016-05-03 12:35:00,105.14,105.2,105.09,105.2,7329.0,90.1066,90.158,90.0637,90.158,7329.0
2016-05-03 12:40:00,105.22,105.26,105.21,105.22,21171.0,90.1751,90.2094,90.1665,90.1751,21171.0
2016-05-03 12:45:00,105.21,105.22,105.17,105.2,17146.0,90.1665,90.1751,90.1323,90.158,17146.0
2016-05-03 12:50:00,105.21,105.29,105.2,105.26,14841.0,90.1665,90.2351,90.158,90.2094,14841.0
2016-05-03 12:55:00,105.23,105.3,105.22,105.3,2869.0,90.1837,90.2437,90.1751,90.2437,2869.0
2016-05-03 13:00:00,105.29,105.3,105.23,105.29,10242.0,90.2351,90.2437,90.1837,90.2351,10242.0
2016-05-03 13:05:00,105.28,105.38,105.25,105.38,32979.0,90.2265,90.3122,90.2008,90.3122,32979.0
2016-05-03 13:10:00,105.38,105.39,105.34,105.35,8035.0,90.3122,90.3208,90.278,90.2865,8035.0
2016-05-03 13:15:00,105.35,105.41,105.34,105.39,29523.0,90.2865,90.338,90.278,90.3208,29523.0
2016-05-03 13:20:00,105.4,105.43,105.37,105.41,18733.0,90.3294,90.3551,90.3037,90.338,18733.0
2016-05-03 13:25:00,105.41,105.46,105.4,105.45,15960.0,90.338,90.3808,90.3294,90.3722,15960.0
2016-05-03 13:30:00,105.47,105.48,105.43,105.45,10022.0,90.3894,90.3979,90.3551,90.3722,10022.0
2016-05-03 13:35:00,105.46,105.56,105.43,105.55,21791.0,90.3808,90.4665,90.3551,90.4579,21791.0
2016-05-03 13:40:00,105.55,105.61,105.52,105.54,26281.0,90.4579,90.5094,90.4322,90.4494,26281.0
2016-05-03 13:45:00,105.54,105.58,105.54,105.57,12758.0,90.4494,90.4836,90.4494,90.4751,12758.0
2016-05-03 13:50:00,105.57,105.61,105.52,105.52,20112.0,90.4751,90.5094,90.4322,90.4322,20112.0
2016-05-03 13:55:00,105.51,105.52,105.43,105.44,11223.0,90.4237,90.4322,90.3551,90.3637,11223.0
2016-05-03 14:00:00,105.47,105.47,105.42,105.44,17853.0,90.3894,90.3894,90.3465,90.3637,17853.0
2016-05-03 14:05:00,105.41,105.47,105.4,105.46,8755.0,90.338,90.3894,90.3294,90.3808,8755.0
2016-05-03 14:10:00,105.46,105.49,105.32,105.32,15150.0,90.3808,90.4065,90.2608,90.2608,15150.0
2016-05-03 14:15:00,105.34,105.39,105.27,105.27,51654.0,90.278,90.3208,90.218,90.218,51654.0
2016-05-03 14:20:00,105.28,105.34,105.24,105.31,18559.0,90.2265,90.278,90.1923,90.2523,18559.0
2016-05-03 14:25:00,105.32,105.37,105.28,105.37,15733.0,90.2608,90.3037,90.2265,90.3037,15733.0
2016-05-03 14:30:00,105.37,105.4,105.34,105.39,7623.0,90.3037,90.3294,90.278,90.3208,7623.0
2016-05-03 14:35:00,105.41,105.49,105.4,105.44,19410.0,90.338,90.4065,90.3294,90.3637,19410.0
2016-05-03 14:40:00,105.44,105.44,105.35,105.37,15824.0,90.3637,90.3637,90.2865,90.3037,15824.0
2016-05-03 14:45:00,105.37,105.42,105.26,105.27,8205.0,90.3037,90.3465,90.2094,90.218,8205.0
2016-05-03 14:50:00,105.28,105.33,105.27,105.33,9258.0,90.2265,90.2694,90.218,90.2694,9258.0
2016-05-03 14:55:00,105.35,105.39,105.28,105.35,75193.0,90.2865,90.3208,90.2265,90.2865,75193.0
2016-05-03 15:00:00,105.37,105.39,105.29,105.31,97410.0,90.3037,90.3208,90.2351,90.2523,97410.0
2016-05-03 15:05:00,105.31,105.39,105.31,105.37,132540.0,90.2523,90.3208,90.2523,90.3037,132540.0
2016-05-03 15:10:00,105.37,105.38,105.21,105.21,130739.0,90.3037,90.3122,90.1665,90.1665,130739.0
2016-05-03 15:15:00,105.21,105.26,105.18,105.25,135301.0,90.1665,90.2094,90.1408,90.2008,135301.0
2016-05-03 15:20:00,105.25,105.28,105.14,105.22,137523.0,90.2008,90.2265,90.1066,90.1751,137523.0
2016-05-03 15:25:00,105.22,105.3,105.2,105.24,121415.0,90.1751,90.2437,90.158,90.1923,121415.0
2016-05-03 15:30:00,105.23,105.27,105.08,105.12,156526.0,90.1837,90.218,90.0551,90.0894,156526.0
2016-05-03 15:35:00,105.12,105.18,105.06,105.13,144704.0,90.0894,90.1408,90.038,90.098,144704.0
2016-05-03 15:40:00,105.15,105.16,105.06,105.11,163003.0,90.1151,90.1237,90.038,90.0808,163003.0
2016-05-03 15:45:00,105.11,105.3,105.11,105.27,145193.0,90.0808,90.2437,90.0808,90.218,145193.0
2016-05-03 15:50:00,105.27,105.33,105.26,105.33,127336.0,90.218,90.2694,90.2094,90.2694,127336.0
2016-05-03 15:55:00,105.32,105.33,105.2,105.26,199500.0,90.2608,90.2694,90.158,90.2094,199500.0
2016-05-04 09:30:00,104.76,104.84,104.67,104.8,112508.0,89.7809,89.8495,89.7038,89.8152,112508.0
2016-05-04 09:35:00,104.81,104.83,104.64,104.67,38624.0,89.8237,89.8409,89.6781,89.7038,38624.0
2016-05-04 09:40:00,104.65,104.74,104.57,104.61,18498.0,89.6866,89.7638,89.6181,89.6523,18498.0
2016-05-04 09:45:00,104.63,104.79,104.59,104.79,61227.0,89.6695,89.8066,89.6352,89.8066,61227.0
2016-05-04 09:50:00,104.79,104.87,104.77,104.87,11811.0,89.8066,89.8752,89.7895,89.8752,11811.0
2016-05-04 09:55:00,104.89,104.99,104.89,104.94,52484.0,89.8923,89.978,89.8923,89.9352,52484.0
2016-05-04 10:00:00,104.97,105.07,104.94,104.99,98235.0,89.9609,90.0466,89.9352,89.978,98235.0
2016-05-04 10:05:00,104.99,104.99,104.86,104.91,23272.0,89.978,89.978,89.8666,89.9094,23272.0
2016-05-04 10:10:00,104.93,105.17,104.93,105.05,88892.0,89.9266,90.1323,89.9266,90.0294,88892.0
2016-05-04 10:15:00,105.06,105.07,104.98,105.06,9934.0,90.038,90.0466,89.9694,90.038,9934.0
2016-05-04 10:20:00,105.07,105.08,104.98,105.01,26495.0,90.0466,90.0551,89.9694,89.9951,26495.0
2016-05-04 10:25:00,105.01,105.02,104.96,104.99,19604.0,89.9951,90.0037,89.9523,89.978,19604.0
2016-05-04 10:30:00,104.96,105.01,104.86,104.91,41319.0,89.9523,89.9951,89.8666,89.9094,41319.0
2016-05-04 10:35:00,104.89,104.94,104.8,104.9,20117.0,89.8923,89.9352,89.8152,89.9009,20117.0
2016-05-04 10:40:00,104.91,104.93,104.74,104.75,24324.0,89.9094,89.9266,89.7638,89.7723,24324.0
2016-05-04 10:45:00,104.75,104.78,104.69,104.71,63983.0,89.7723,89.798,89.7209,89.738,63983.0
2016-05-04 10:50:00,104.71,104.73,104.66,104.69,14171.0,89.738,89.7552,89.6952,89.7209,14171.0
2016-05-04 10:55:00,104.72,104.76,104.67,104.74,12772.0,89.7466,89.7809,89.7038,89.7638,12772.0
2016-05-04 11:00:00,104.74,104.83,104.69,104.81,21899.0,89.7638,89.8409,89.7209,89.8237,21899.0
2016-05-04 11:05:00,104.83,104.84,104.76,104.76,13493.0,89.8409,89.8495,89.7809,89.7809,13493.0
2016-05-04 11:10:00,104.75,104.77,104.69,104.71,6464.0,89.7723,89.7895,89.7209,89.738,6464.0
2016-05-04 11:15:00,104.69,104.69,104.58,104.62,10101.0,89.7209,89.7209,89.6266,89.6609,10101.0
2016-05-04 11:20:00,104.61,104.62,104.55,104.58,8415.0,89.6523,89.6609,89.6009,89.6266,8415.0
2016-05-04 11:25:00,104.57,104.6,104.48,104.53,36042.0,89.6181,89.6438,89.5409,89.5838,36042.0
2016-05-04 11:30:00,104.53,104.61,104.46,104.61,18465.0,89.5838,89.6523,89.5238,89.6523,18465.0
2016-05-04 11:35:00,104.63,104.67,104.59,104.64,10111.0,89.6695,89.7038,89.6352,89.6781,10111.0
2016-05-04 11:40:00,104.66,104.67,104.57,104.59,21003.0,89.6952,89.7038,89.6181,89.6352,21003.0
2016-05-04 11:45:00,104.58,104.7,104.58,104.68,10380.0,89.6266,89.7295,89.6266,89.7123,10380.0
2016-05-04 11:50:00,104.68,104.68,104.61,104.65,6873.0,89.7123,89.7123,89.6523,89.6866,6873.0
2016-05-04 11:55:00,104.63,104.68,104.61,104.65,11339.0,89.6695,89.7123,89.6523,89.6866,11339.0
2016-05-04 12:00:00,104.64,104.69,104.62,104.68,3482.0,89.6781,89.7209,89.6609,89.7123,3482.0
2016-05-04 12:05:00,104.68,104.74,104.65,104.67,10703.0,89.7123,89.7638,89.6866,89.7038,10703.0
2016-05-04 12:10:00,104.66,104.79,104.66,104.78,19091.0,89.6952,89.8066,89.6952,89.798,19091.0
2016-05-04 12:15:00,104.78,104.8,104.74,104.75,18650.0,89.798,89.8152,89.7638,89.7723,18650.0
2016-05-04 12:20:00,104.74,104.8,104.73,104.77,13999.0,89.7638,89.8152,89.7552,89.7895,13999.0
2016-05-04 12:25:00,104.77,104.81,104.69,104.7,6665.0,89.7895,89.8237,89.7209,89.7295,6665.0
2016-05-04 12:30:00,104.7,104.76,104.7,104.76,6683.0,89.7295,89.7809,89.7295,89.7809,6683.0
2016-05-04 12:35:00,104.75,104.75,104.68,104.68,5710.0,89.7723,89.7723,89.7123,89.7123,5710.0
2016-05-04 12:40:00,104.66,104.66,104.58,104.59,11985.0,89.6952,89.6952,89.6266,89.6352,11985.0
2016-05-04 12:45:00,104.61,104.65,104.6,104.6,8227.0,89.6523,89.6866,89.6438,89.6438,8227.0
2016-05-04 12:50:00,104.59,104.6,104.55,104.55,36876.0,89.6352,89.6438,89.6009,89.6009,36876.0
2016-05-04 12:55:00,104.54,104.55,104.5,104.5,15957.0,89.5923,89.6009,89.5581,89.5581,15957.0
2016-05-04 13:00:00,104.48,104.55,104.46,104.51,19024.0,89.5409,89.6009,89.5238,89.5666,19024.0
2016-05-04 13:05:00,104.52,104.55,104.5,104.5,5507.0,89.5752,89.6009,89.5581,89.5581,5507.0
2016-05-04 13:10:00,104.49,104.51,104.45,104.48,7767.0,89.5495,89.5666,89.5152,89.5409,7767.0
2016-05-04 13:15:00,104.5,104.59,104.49,104.59,5583.0,89.5581,89.6352,89.5495,89.6352,5583.0
2016-05-04 13:20:00,104.59,104.61,104.57,104.59,11151.0,89.6352,89.6523,89.6181,89.6352,11151.0
2016-05-04 13:25:00,104.58,104.68,104.55,104.68,15647.0,89.6266,89.7123,89.6009,89.7123,15647.0
2016-05-04 13:30:00,104.67,104.67,104.63,104.65,11497.0,89.7038,89.7038,89.6695,89.6866,11497.0
2016-05-04 13:35:00,104.65,104.67,104.59,104.59,8618.0,89.6866,89.7038,89.6352,89.6352,8618.0
2016-05-04 13:40:00,104.59,104.62,104.56,104.57,7130.0,89.6352,89.6609,89.6095,89.6181,7130.0
2016-05-04 13:45:00,104.56,104.59,104.52,104.56,19617.0,89.6095,89.6352,89.5752,89.6095,19617.0
2016-05-04 13:50:00,104.56,104.63,104.56,104.57,23569.0,89.6095,89.6695,89.6095,89.6181,23569.0
2016-05-04 13:55:00,104.56,104.57,104.48,104.5,17798.0,89.6095,89.6181,89.5409,89.5581,17798.0
2016-05-04 14:00:00,104.47,104.48,104.42,104.44,19984.0,89.5324,89.5409,89.4895,89.5066,19984.0
2016-05-04 14:05:00,104.42,104.43,104.37,104.43,50185.0,89.4895,89.4981,89.4467,89.4981,50185.0
2016-05-04 14:10:00,104.42,104.45,104.4,104.43,13592.0,89.4895,89.5152,89.4724,89.4981,13592.0
2016-05-04 14:15:00,104.44,104.51,104.42,104.51,7918.0,89.5066,89.5666,89.4895,89.5666,7918.0
2016-05-04 14:20:00,104.51,104.59,104.47,104.58,20585.0,89.5666,89.6352,89.5324,89.6266,20585.0
2016-05-04 14:25:00,104.59,104.67,104.59,104.66,34167.0,89.6352,89.7038,89.6352,89.6952,34167.0
2016-05-04 14:30:00,104.67,104.68,104.64,104.66,25247.0,89.7038,89.7123,89.6781,89.6952,25247.0
2016-05-04 14:35:00,104.66,104.7,104.63,104.68,14553.0,89.6952,89.7295,89.6695,89.7123,14553.0
2016-05-04 14:40:00,104.68,104.72,104.6,104.61,48586.0,89.7123,89.7466,89.6438,89.6523,48586.0
2016-05-04 14:45:00,104.62,104.66,104.61,104.64,18880.0,89.6609,89.6952,89.6523,89.6781,18880.0
2016-05-04 14:50:00,104.64,104.69,104.61,104.63,14144.0,89.6781,89.7209,89.6523,89.6695,14144.0
2016-05-04 14:55:00,104.63,104.64,104.58,104.61,15602.0,89.6695,89.6781,89.6266,89.6523,15602.0
2016-05-04 15:00:00,104.61,104.65,104.52,104.57,25381.0,89.6523,89.6866,89.5752,89.6181,25381.0
2016-05-04 15:05:00,104.57,104.58,104.52,104.58,20136.0,89.6181,89.6266,89.5752,89.6266,20136.0
2016-05-04 15:10:00,104.59,104.68,104.52,104.68,219999.0,89.6352,89.7123,89.5752,89.7123,219999.0
2016-05-04 15:15:00,104.69,104.71,104.65,104.68,43776.0,89.7209,89.738,89.6866,89.7123,43776.0
2016-05-04 15:20:00,104.67,104.73,104.64,104.72,44970.0,89.7038,89.7552,89.6781,89.7466,44970.0
2016-05-04 15:25:00,104.72,104.72,104.63,104.64,49658.0,89.7466,89.7466,89.6695,89.6781,49658.0
2016-05-04 15:30:00,104.64,104.7,104.63,104.7,29566.0,89.6781,89.7295,89.6695,89.7295,29566.0
2016-05-04 15:35:00,104.7,104.75,104.66,104.71,33198.0,89.7295,89.7723,89.6952,89.738,33198.0
2016-05-04 15:40:00,104.71,104.85,104.71,104.8,69287.0,89.738,89.858,89.738,89.8152,69287.0
2016-05-04 15:45:00,104.8,104.84,104.77,104.83,45791.0,89.8152,89.8495,89.7895,89.8409,45791.0
2016-05-04 15:50:00,104.82,104.82,104.74,104.75,26430.0,89.8323,89.8323,89.7638,89.7723,26430.0
2016-05-04 15:55:00,104.74,104.74,104.62,104.67,48930.0,89.7638,89.7638,89.6609,89.7038,48930.0
2016-05-05 09:30:00,104.95,105.05,104.89,104.95,94929.0,89.9437,90.0294,89.8923,89.9437,94929.0
2016-05-05 09:35:00,104.95,105.01,104.84,104.99,59031.0,89.9437,89.9951,89.8495,89.978,59031.0
2016-05-05 09:40:00,104.98,104.99,104.78,104.81,20582.0,89.9694,89.978,89.798,89.8237,20582.0
2016-05-05 09:45:00,104.8,104.84,104.74,104.84,14098.0,89.8152,89.8495,89.7638,89.8495,14098.0
2016-05-05 09:50:00,104.84,104.97,104.82,104.92,11794.0,89.8495,89.9609,89.8323,89.918,11794.0
2016-05-05 09:55:00,104.94,104.99,104.84,104.9,21965.0,89.9352,89.978,89.8495,89.9009,21965.0
2016-05-05 10:00:00,104.9,105.1,104.85,105.1,32589.0,89.9009,90.0723,89.858,90.0723,32589.0
2016-05-05 10:05:00,105.11,105.13,105.04,105.06,18701.0,90.0808,90.098,90.0209,90.038,18701.0
2016-05-05 10:10:00,105.06,105.16,105.05,105.15,26131.0,90.038,90.1237,90.0294,90.1151,26131.0
2016-05-05 10:15:00,105.17,105.17,105.0,105.03,16015.0,90.1323,90.1323,89.9866,90.0123,16015.0
2016-05-05 10:20:00,105.03,105.05,104.95,105.0,28635.0,90.0123,90.0294,89.9437,89.9866,28635.0
2016-05-05 10:25:00,104.97,104.99,104.8,104.82,22977.0,89.9609,89.978,89.8152,89.8323,22977.0
2016-05-05 10:30:00,104.81,104.94,104.8,104.92,19853.0,89.8237,89.9352,89.8152,89.918,19853.0
2016-05-05 10:35:00,104.9,104.94,104.82,104.84,22527.0,89.9009,89.9352,89.8323,89.8495,22527.0
2016-05-05 10:40:00,104.84,104.88,104.77,104.87,17034.0,89.8495,89.8837,89.7895,89.8752,17034.0
2016-05-05 10:45:00,104.88,104.91,104.82,104.88,8845.0,89.8837,89.9094,89.8323,89.8837,8845.0
2016-05-05 10:50:00,104.88,104.94,104.88,104.94,4348.0,89.8837,89.9352,89.8837,89.9352,4348.0
2016-05-05 10:55:00,104.94,104.95,104.88,104.9,24949.0,89.9352,89.9437,89.8837,89.9009,24949.0
2016-05-05 11:00:00,104.93,104.96,104.87,104.91,14285.0,89.9266,89.9523,89.8752,89.9094,14285.0
2016-05-05 11:05:00,104.93,104.95,104.89,104.89,17809.0,89.9266,89.9437,89.8923,89.8923,17809.0
2016-05-05 11:10:00,104.88,104.91,104.84,104.84,22938.0,89.8837,89.9094,89.8495,89.8495,22938.0
2016-05-05 11:15:00,104.86,104.95,104.84,104.93,6737.0,89.8666,89.9437,89.8495,89.9266,6737.0
2016-05-05 11:20:00,104.92,104.92,104.68,104.7,29094.0,89.918,89.918,89.7123,89.7295,29094.0
2016-05-05 11:25:00,104.7,104.76,104.69,104.74,6732.0,89.7295,89.7809,89.7209,89.7638,6732.0
2016-05-05 11:30:00,104.74,104.82,104.74,104.82,10828.0,89.7638,89.8323,89.7638,89.8323,10828.0
2016-05-05 11:35:00,104.84,104.97,104.83,104.92,15242.0,89.8495,89.9609,89.8409,89.918,15242.0
2016-05-05 11:40:00,104.93,104.99,104.92,104.99,27753.0,89.9266,89.978,89.918,89.978,27753.0
2016-05-05 11:45:00,105.0,105.02,104.97,104.97,20796.0,89.9866,90.0037,89.9609,89.9609,20796.0
2016-05-05 11:50:00,104.98,105.0,104.97,104.97,9725.0,89.9694,89.9866,89.9609,89.9609,9725.0
2016-05-05 11:55:00,104.97,104.99,104.94,104.97,9709.0,89.9609,89.978,89.9352,89.9609,9709.0
2016-05-05 12:00:00,104.96,105.0,104.95,104.98,18165.0,89.9523,89.9866,89.9437,89.9694,18165.0
2016-05-05 12:05:00,104.99,105.02,104.88,104.88,25530.0,89.978,90.0037,89.8837,89.8837,25530.0
2016-05-05 12:10:00,104.91,104.97,104.9,104.96,9214.0,89.9094,89.9609,89.9009,89.9523,9214.0
2016-05-05 12:15:00,104.96,104.98,104.91,104.92,12579.0,89.9523,89.9694,89.9094,89.918,12579.0
2016-05-05 12:20:00,104.94,104.94,104.86,104.87,13314.0,89.9352,89.9352,89.8666,89.8752,13314.0
2016-05-05 12:25:00,104.89,104.89,104.83,104.86,16831.0,89.8923,89.8923,89.8409,89.8666,16831.0
2016-05-05 12:30:00,104.84,104.87,104.81,104.85,16638.0,89.8495,89.8752,89.8237,89.858,16638.0
2016-05-05 12:35:00,104.85,104.85,104.82,104.83,5910.0,89.858,89.858,89.8323,89.8409,5910.0
2016-05-05 12:40:00,104.83,104.85,104.8,104.84,24768.0,89.8409,89.858,89.8152,89.8495,24768.0
2016-05-05 12:45:00,104.82,104.84,104.76,104.83,6942.0,89.8323,89.8495,89.7809,89.8409,6942.0
2016-05-05 12:50:00,104.83,104.88,104.83,104.86,7871.0,89.8409,89.8837,89.8409,89.8666,7871.0
2016-05-05 12:55:00,104.88,104.9,104.86,104.88,7752.0,89.8837,89.9009,89.8666,89.8837,7752.0
2016-05-05 13:00:00,104.83,104.86,104.77,104.77,11028.0,89.8409,89.8666,89.7895,89.7895,11028.0
2016-05-05 13:05:00,104.77,104.79,104.72,104.72,11721.0,89.7895,89.8066,89.7466,89.7466,11721.0
2016-05-05 13:10:00,104.68,104.69,104.58,104.6,30533.0,89.7123,89.7209,89.6266,89.6438,30533.0
2016-05-05 13:15:00,104.58,104.59,104.52,104.59,14019.0,89.6266,89.6352,89.5752,89.6352,14019.0
2016-05-05 13:20:00,104.58,104.59,104.43,104.43,14279.0,89.6266,89.6352,89.4981,89.4981,14279.0
2016-05-05 13:25:00,104.43,104.47,104.38,104.4,9537.0,89.4981,89.5324,89.4552,89.4724,9537.0
2016-05-05 13:30:00,104.38,104.48,104.38,104.42,17832.0,89.4552,89.5409,89.4552,89.4895,17832.0
2016-05-05 13:35:00,104.43,104.43,104.37,104.41,7020.0,89.4981,89.4981,89.4467,89.4809,7020.0
2016-05-05 13:40:00,104.43,104.51,104.42,104.46,8961.0,89.4981,89.5666,89.4895,89.5238,8961.0
2016-05-05 13:45:00,104.49,104.51,104.47,104.48,14728.0,89.5495,89.5666,89.5324,89.5409,14728.0
2016-05-05 13:50:00,104.48,104.52,104.46,104.47,8458.0,89.5409,89.5752,89.5238,89.5324,8458.0
2016-05-05 13:55:00,104.44,104.49,104.42,104.47,12024.0,89.5066,89.5495,89.4895,89.5324,12024.0
2016-05-05 14:00:00,104.46,104.53,104.41,104.52,32834.0,89.5238,89.5838,89.4809,89.5752,32834.0
2016-05-05 14:05:00,104.52,104.57,104.51,104.55,35310.0,89.5752,89.6181,89.5666,89.6009,35310.0
2016-05-05 14:10:00,104.58,104.58,104.51,104.56,17814.0,89.6266,89.6266,89.5666,89.6095,17814.0
2016-05-05 14:15:00,104.57,104.58,104.46,104.46,9810.0,89.6181,89.6266,89.5238,89.5238,9810.0
2016-05-05 14:20:00,104.49,104.62,104.48,104.59,30534.0,89.5495,89.6609,89.5409,89.6352,30534.0
2016-05-05 14:25:00,104.59,104.6,104.55,104.59,10110.0,89.6352,89.6438,89.6009,89.6352,10110.0
2016-05-05 14:30:00,104.57,104.6,104.53,104.55,53514.0,89.6181,89.6438,89.5838,89.6009,53514.0
2016-05-05 14:35:00,104.58,104.61,104.56,104.57,9860.0,89.6266,89.6523,89.6095,89.6181,9860.0
2016-05-05 14:40:00,104.56,104.68,104.55,104.67,15867.0,89.6095,89.7123,89.6009,89.7038,15867.0
2016-05-05 14:45:00,104.7,104.71,104.64,104.68,15446.0,89.7295,89.738,89.6781,89.7123,15446.0
2016-05-05 14:50:00,104.65,104.68,104.6,104.6,15058.0,89.6866,89.7123,89.6438,89.6438,15058.0
2016-05-05 14:55:00,104.6,104.63,104.53,104.55,7960.0,89.6438,89.6695,89.5838,89.6009,7960.0
2016-05-05 15:00:00,104.51,104.54,104.43,104.44,14568.0,89.5666,89.5923,89.4981,89.5066,14568.0
2016-05-05 15:05:00,104.44,104.47,104.42,104.47,5265.0,89.5066,89.5324,89.4895,89.5324,5265.0
2016-05-05 15:10:00,104.47,104.57,104.46,104.55,16814.0,89.5324,89.6181,89.5238,89.6009,16814.0
2016-05-05 15:15:00,104.54,104.55,104.45,104.54,21199.0,89.5923,89.6009,89.5152,89.5923,21199.0
2016-05-05 15:20:00,104.54,104.62,104.52,104.62,19009.0,89.5923,89.6609,89.5752,89.6609,19009.0
2016-05-05 15:25:00,104.63,104.64,104.55,104.59,27899.0,89.6695,89.6781,89.6009,89.6352,27899.0
2016-05-05 15:30:00,104.6,104.61,104.56,104.59,11799.0,89.6438,89.6523,89.6095,89.6352,11799.0
2016-05-05 15:35:00,104.6,104.61,104.51,104.56,11000.0,89.6438,89.6523,89.5666,89.6095,11000.0
2016-05-05 15:40:00,104.57,104.62,104.56,104.62,19887.0,89.6181,89.6609,89.6095,89.6609,19887.0
2016-05-05 15:45:00,104.61,104.64,104.53,104.53,29841.0,89.6523,89.6781,89.5838,89.5838,29841.0
2016-05-05 15:50:00,104.53,104.57,104.51,104.51,19391.0,89.5838,89.6181,89.5666,89.5666,19391.0
2016-05-05 15:55:00,104.51,104.61,104.49,104.61,39199.0,89.5666,89.6523,89.5495,89.6523,39199.0
2016-05-06 09:30:00,104.14,104.27,104.09,104.22,57777.0,89.2495,89.361,89.2067,89.3181,57777.0
2016-05-06 09:35:00,104.18,104.57,104.18,104.5,33959.0,89.2838,89.6181,89.2838,89.5581,33959.0
2016-05-06 09:40:00,104.5,104.74,104.49,104.61,27441.0,89.5581,89.7638,89.5495,89.6523,27441.0
2016-05-06 09:45:00,104.6,104.61,104.49,104.49,21136.0,89.6438,89.6523,89.5495,89.5495,21136.0
2016-05-06 09:50:00,104.47,104.58,104.43,104.54,18065.0,89.5324,89.6266,89.4981,89.5923,18065.0
2016-05-06 09:55:00,104.54,104.54,104.38,104.39,10737.0,89.5923,89.5923,89.4552,89.4638,10737.0
2016-05-06 10:00:00,104.4,104.52,104.36,104.51,5740.0,89.4724,89.5752,89.4381,89.5666,5740.0
2016-05-06 10:05:00,104.53,104.64,104.48,104.6,41806.0,89.5838,89.6781,89.5409,89.6438,41806.0
2016-05-06 10:10:00,104.62,104.63,104.47,104.49,12805.0,89.6609,89.6695,89.5324,89.5495,12805.0
2016-05-06 10:15:00,104.44,104.51,104.42,104.45,19832.0,89.5066,89.5666,89.4895,89.5152,19832.0
2016-05-06 10:20:00,104.41,104.43,104.22,104.23,38743.0,89.4809,89.4981,89.3181,89.3267,38743.0
2016-05-06 10:25:00,104.24,104.35,104.2,104.35,16171.0,89.3352,89.4295,89.301,89.4295,16171.0
2016-05-06 10:30:00,104.29,104.38,104.25,104.33,12168.0,89.3781,89.4552,89.3438,89.4124,12168.0
2016-05-06 10:35:00,104.33,104.35,104.13,104.16,32183.0,89.4124,89.4295,89.241,89.2667,32183.0
2016-05-06 10:40:00,104.15,104.2,104.09,104.16,25831.0,89.2581,89.301,89.2067,89.2667,25831.0
2016-05-06 10:45:00,104.13,104.15,104.03,104.08,26365.0,89.241,89.2581,89.1553,89.1981,26365.0
2016-05-06 10:50:00,104.07,104.11,104.0,104.09,25230.0,89.1896,89.2238,89.1296,89.2067,25230.0
2016-05-06 10:55:00,104.09,104.11,104.02,104.07,18810.0,89.2067,89.2238,89.1467,89.1896,18810.0
2016-05-06 11:00:00,104.08,104.2,104.07,104.15,13347.0,89.1981,89.301,89.1896,89.2581,13347.0
2016-05-06 11:05:00,104.16,104.23,104.13,104.15,16590.0,89.2667,89.3267,89.241,89.2581,16590.0
2016-05-06 11:10:00,104.17,104.25,104.17,104.22,22971.0,89.2753,89.3438,89.2753,89.3181,22971.0
2016-05-06 11:15:00,104.22,104.39,104.22,104.33,36385.0,89.3181,89.4638,89.3181,89.4124,36385.0
2016-05-06 11:20:00,104.34,104.42,104.34,104.37,18872.0,89.4209,89.4895,89.4209,89.4467,18872.0
2016-05-06 11:25:00,104.39,104.45,104.36,104.43,15795.0,89.4638,89.5152,89.4381,89.4981,15795.0
2016-05-06 11:30:00,104.42,104.46,104.39,104.39,12348.0,89.4895,89.5238,89.4638,89.4638,12348.0
2016-05-06 11:35:00,104.38,104.45,104.35,104.43,18755.0,89.4552,89.5152,89.4295,89.4981,18755.0
2016-05-06 11:40:00,104.44,104.44,104.38,104.38,7022.0,89.5066,89.5066,89.4552,89.4552,7022.0
2016-05-06 11:45:00,104.38,104.38,104.27,104.27,13848.0,89.4552,89.4552,89.361,89.361,13848.0
2016-05-06 11:50:00,104.27,104.29,104.25,104.27,20659.0,89.361,89.3781,89.3438,89.361,20659.0
2016-05-06 11:55:00,104.28,104.29,104.22,104.24,5836.0,89.3695,89.3781,89.3181,89.3352,5836.0
2016-05-06 12:00:00,104.23,104.27,104.21,104.25,13760.0,89.3267,89.361,89.3095,89.3438,13760.0
2016-05-06 12:05:00,104.22,104.32,104.22,104.29,4381.0,89.3181,89.4038,89.3181,89.3781,4381.0
2016-05-06 12:10:00,104.29,104.35,104.26,104.35,19763.0,89.3781,89.4295,89.3524,89.4295,19763.0
2016-05-06 12:15:00,104.33,104.34,104.24,104.27,22180.0,89.4124,89.4209,89.3352,89.361,22180.0
2016-05-06 12:20:00,104.29,104.32,104.22,104.31,5695.0,89.3781,89.4038,89.3181,89.3952,5695.0
2016-05-06 12:25:00,104.3,104.3,104.24,104.24,9750.0,89.3867,89.3867,89.3352,89.3352,9750.0
2016-05-06 12:30:00,104.26,104.27,104.2,104.22,10858.0,89.3524,89.361,89.301,89.3181,10858.0
2016-05-06 12:35:00,104.22,104.32,104.2,104.27,14454.0,89.3181,89.4038,89.301,89.361,14454.0
2016-05-06 12:40:00,104.28,104.35,104.28,104.35,16959.0,89.3695,89.4295,89.3695,89.4295,16959.0
2016-05-06 12:45:00,104.34,104.34,104.27,104.31,12482.0,89.4209,89.4209,89.361,89.3952,12482.0
2016-05-06 12:50:00,104.31,104.31,104.27,104.28,3575.0,89.3952,89.3952,89.361,89.3695,3575.0
2016-05-06 12:55:00,104.31,104.41,104.31,104.41,28568.0,89.3952,89.4809,89.3952,89.4809,28568.0
2016-05-06 13:00:00,104.41,104.46,104.39,104.42,8370.0,89.4809,89.5238,89.4638,89.4895,8370.0
2016-05-06 13:05:00,104.43,104.55,104.43,104.53,17312.0,89.4981,89.6009,89.4981,89.5838,17312.0
2016-05-06 13:10:00,104.52,104.59,104.51,104.56,23744.0,89.5752,89.6352,89.5666,89.6095,23744.0
2016-05-06 13:15:00,104.57,104.61,104.55,104.58,15001.0,89.6181,89.6523,89.6009,89.6266,15001.0
2016-05-06 13:20:00,104.58,104.61,104.56,104.59,15329.0,89.6266,89.6523,89.6095,89.6352,15329.0
2016-05-06 13:25:00,104.57,104.64,104.54,104.55,16089.0,89.6181,89.6781,89.5923,89.6009,16089.0
2016-05-06 13:30:00,104.56,104.58,104.53,104.58,12925.0,89.6095,89.6266,89.5838,89.6266,12925.0
2016-05-06 13:35:00,104.59,104.63,104.55,104.56,13440.0,89.6352,89.6695,89.6009,89.6095,13440.0
2016-05-06 13:40:00,104.55,104.57,104.49,104.49,20883.0,89.6009,89.6181,89.5495,89.5495,20883.0
2016-05-06 13:45:00,104.48,104.6,104.48,104.59,16147.0,89.5409,89.6438,89.5409,89.6352,16147.0
2016-05-06 13:50:00,104.57,104.63,104.57,104.62,6157.0,89.6181,89.6695,89.6181,89.6609,6157.0
2016-05-06 13:55:00,104.61,104.77,104.58,104.77,27295.0,89.6523,89.7895,89.6266,89.7895,27295.0
2016-05-06 14:00:00,104.79,104.88,104.76,104.88,24864.0,89.8066,89.8837,89.7809,89.8837,24864.0
2016-05-06 14:05:00,104.86,104.96,104.84,104.93,13803.0,89.8666,89.9523,89.8495,89.9266,13803.0
2016-05-06 14:10:00,104.93,104.95,104.83,104.89,134981.0,89.9266,89.9437,89.8409,89.8923,134981.0
2016-05-06 14:15:00,104.88,104.97,104.88,104.96,21399.0,89.8837,89.9609,89.8837,89.9523,21399.0
2016-05-06 14:20:00,104.96,104.97,104.89,104.89,44607.0,89.9523,89.9609,89.8923,89.8923,44607.0
2016-05-06 14:25:00,104.89,104.93,104.88,104.9,15134.0,89.8923,89.9266,89.8837,89.9009,15134.0
2016-05-06 14:30:00,104.87,104.88,104.83,104.86,18188.0,89.8752,89.8837,89.8409,89.8666,18188.0
2016-05-06 14:35:00,104.86,104.9,104.8,104.9,16641.0,89.8666,89.9009,89.8152,89.9009,16641.0
2016-05-06 14:40:00,104.88,104.97,104.87,104.94,70401.0,89.8837,89.9609,89.8752,89.9352,70401.0
2016-05-06 14:45:00,104.93,104.97,104.89,104.89,22728.0,89.9266,89.9609,89.8923,89.8923,22728.0
2016-05-06 14:50:00,104.89,104.99,104.88,104.98,12410.0,89.8923,89.978,89.8837,89.9694,12410.0
2016-05-06 14:55:00,104.95,104.95,104.87,104.87,15734.0,89.9437,89.9437,89.8752,89.8752,15734.0
2016-05-06 15:00:00,104.86,104.98,104.85,104.95,13943.0,89.8666,89.9694,89.858,89.9437,13943.0
2016-05-06 15:05:00,104.96,104.97,104.88,104.91,11933.0,89.9523,89.9609,89.8837,89.9094,11933.0
2016-05-06 15:10:00,104.9,104.95,104.86,104.86,10831.0,89.9009,89.9437,89.8666,89.8666,10831.0
2016-05-06 15:15:00,104.87,104.93,104.84,104.89,8938.0,89.8752,89.9266,89.8495,89.8923,8938.0
2016-05-06 15:20:00,104.88,104.94,104.87,104.93,26552.0,89.8837,89.9352,89.8752,89.9266,26552.0
2016-05-06 15:25:00,104.93,104.95,104.89,104.91,23981.0,89.9266,89.9437,89.8923,89.9094,23981.0
2016-05-06 15:30:00,104.91,104.91,104.79,104.79,25125.0,89.9094,89.9094,89.8066,89.8066,25125.0
2016-05-06 15:35:00,104.81,104.9,104.8,104.85,13568.0,89.8237,89.9009,89.8152,89.858,13568.0
2016-05-06 15:40:00,104.84,104.86,104.74,104.74,12360.0,89.8495,89.8666,89.7638,89.7638,12360.0
2016-05-06 15:45:00,104.75,104.82,104.75,104.78,20670.0,89.7723,89.8323,89.7723,89.798,20670.0
2016-05-06 15:50:00,104.78,104.86,104.78,104.86,15220.0,89.798,89.8666,89.798,89.8666,15220.0
2016-05-06 15:55:00,104.89,104.97,104.87,104.97,37387.0,89.8923,89.9609,89.8752,89.9609,37387.0
2016-05-09 09:30:00,104.87,105.05,104.86,105.03,79037.0,89.8752,90.0294,89.8666,90.0123,79037.0
2016-05-09 09:35:00,105.03,105.15,105.03,105.14,13342.0,90.0123,90.1151,90.0123,90.1066,13342.0
2016-05-09 09:40:00,105.14,105.3,105.1,105.29,17603.0,90.1066,90.2437,90.0723,90.2351,17603.0
2016-05-09 09:45:00,105.29,105.29,105.16,105.16,20874.0,90.2351,90.2351,90.1237,90.1237,20874.0
2016-05-09 09:50:00,105.14,105.19,105.11,105.16,15274.0,90.1066,90.1494,90.0808,90.1237,15274.0
2016-05-09 09:55:00,105.15,105.24,105.1,105.24,9379.0,90.1151,90.1923,90.0723,90.1923,9379.0
2016-05-09 10:00:00,105.27,105.32,105.17,105.18,29967.0,90.218,90.2608,90.1323,90.1408,29967.0
2016-05-09 10:05:00,105.19,105.3,105.19,105.27,29326.0,90.1494,90.2437,90.1494,90.218,29326.0
2016-05-09 10:10:00,105.22,105.28,105.15,105.18,18183.0,90.1751,90.2265,90.1151,90.1408,18183.0
2016-05-09 10:15:00,105.16,105.22,105.16,105.16,12198.0,90.1237,90.1751,90.1237,90.1237,12198.0
2016-05-09 10:20:00,105.16,105.22,105.02,105.02,25373.0,90.1237,90.1751,90.0037,90.0037,25373.0
2016-05-09 10:25:00,105.01,105.01,104.94,104.99,19961.0,89.9951,89.9951,89.9352,89.978,19961.0
2016-05-09 10:30:00,104.96,104.98,104.92,104.98,49073.0,89.9523,89.9694,89.918,89.9694,49073.0
2016-05-09 10:35:00,104.97,105.01,104.88,104.94,20488.0,89.9609,89.9951,89.8837,89.9352,20488.0
2016-05-09 10:40:00,104.94,105.03,104.93,104.99,35558.0,89.9352,90.0123,89.9266,89.978,35558.0
2016-05-09 10:45:00,105.0,105.04,104.95,105.04,19528.0,89.9866,90.0209,89.9437,90.0209,19528.0
2016-05-09 10:50:00,105.05,105.08,104.99,105.05,13549.0,90.0294,90.0551,89.978,90.0294,13549.0
2016-05-09 10:55:00,105.03,105.05,104.98,104.99,8885.0,90.0123,90.0294,89.9694,89.978,8885.0
2016-05-09 11:00:00,104.99,105.14,104.98,105.07,25777.0,89.978,90.1066,89.9694,90.0466,25777.0
2016-05-09 11:05:00,105.07,105.11,105.0,105.0,13845.0,90.0466,90.0808,89.9866,89.9866,13845.0
2016-05-09 11:10:00,105.01,105.02,104.79,104.8,8194.0,89.9951,90.0037,89.8066,89.8152,8194.0
2016-05-09 11:15:00,104.79,104.81,104.77,104.79,9340.0,89.8066,89.8237,89.7895,89.8066,9340.0
2016-05-09 11:20:00,104.79,104.9,104.79,104.89,28362.0,89.8066,89.9009,89.8066,89.8923,28362.0
2016-05-09 11:25:00,104.87,104.91,104.85,104.87,45621.0,89.8752,89.9094,89.858,89.8752,45621.0
2016-05-09 11:30:00,104.87,104.9,104.81,104.87,36306.0,89.8752,89.9009,89.8237,89.8752,36306.0
2016-05-09 11:35:00,104.86,104.94,104.84,104.94,17382.0,89.8666,89.9352,89.8495,89.9352,17382.0
2016-05-09 11:40:00,104.93,104.99,104.91,104.98,12481.0,89.9266,89.978,89.9094,89.9694,12481.0
2016-05-09 11:45:00,104.99,105.04,104.98,105.02,25562.0,89.978,90.0209,89.9694,90.0037,25562.0
2016-05-09 11:50:00,105.02,105.05,105.01,105.02,37536.0,90.0037,90.0294,89.9951,90.0037,37536.0
2016-05-09 11:55:00,105.01,105.03,104.98,104.98,9690.0,89.9951,90.0123,89.9694,89.9694,9690.0
2016-05-09 12:00:00,104.96,105.02,104.95,105.01,13250.0,89.9523,90.0037,89.9437,89.9951,13250.0
2016-05-09 12:05:00,105.02,105.03,104.89,104.9,10939.0,90.0037,90.0123,89.8923,89.9009,10939.0
2016-05-09 12:10:00,104.89,105.02,104.87,104.98,8364.0,89.8923,90.0037,89.8752,89.9694,8364.0
2016-05-09 12:15:00,105.0,105.01,104.93,105.01,17265.0,89.9866,89.9951,89.9266,89.9951,17265.0
2016-05-09 12:20:00,105.0,105.1,104.99,105.09,27855.0,89.9866,90.0723,89.978,90.0637,27855.0
2016-05-09 12:25:00,105.1,105.12,105.08,105.08,13162.0,90.0723,90.0894,90.0551,90.0551,13162.0
2016-05-09 12:30:00,105.09,105.1,105.06,105.07,29888.0,90.0637,90.0723,90.038,90.0466,29888.0
2016-05-09 12:35:00,105.07,105.08,105.04,105.04,13326.0,90.0466,90.0551,90.0209,90.0209,13326.0
2016-05-09 12:40:00,105.04,105.08,105.03,105.03,17607.0,90.0209,90.0551,90.0123,90.0123,17607.0
2016-05-09 12:45:00,105.05,105.11,105.04,105.04,15025.0,90.0294,90.0808,90.0209,90.0209,15025.0
2016-05-09 12:50:00,105.01,105.03,104.98,105.03,1748.0,89.9951,90.0123,89.9694,90.0123,1748.0
2016-05-09 12:55:00,105.03,105.1,105.01,105.1,14564.0,90.0123,90.0723,89.9951,90.0723,14564.0
2016-05-09 13:00:00,105.08,105.13,105.07,105.11,3755.0,90.0551,90.098,90.0466,90.0808,3755.0
2016-05-09 13:05:00,105.1,105.17,105.09,105.16,10987.0,90.0723,90.1323,90.0637,90.1237,10987.0
2016-05-09 13:10:00,105.2,105.22,105.16,105.19,23407.0,90.158,90.1751,90.1237,90.1494,23407.0
2016-05-09 13:15:00,105.19,105.19,105.12,105.12,28383.0,90.1494,90.1494,90.0894,90.0894,28383.0
2016-05-09 13:20:00,105.13,105.15,105.11,105.12,14954.0,90.098,90.1151,90.0808,90.0894,14954.0
2016-05-09 13:25:00,105.13,105.18,105.12,105.14,11763.0,90.098,90.1408,90.0894,90.1066,11763.0
2016-05-09 13:30:00,105.15,105.21,105.15,105.19,13684.0,90.1151,90.1665,90.1151,90.1494,13684.0
2016-05-09 13:35:00,105.18,105.22,105.11,105.12,10249.0,90.1408,90.1751,90.0808,90.0894,10249.0
2016-05-09 13:40:00,105.13,105.23,105.13,105.21,22373.0,90.098,90.1837,90.098,90.1665,22373.0
2016-05-09 13:45:00,105.21,105.21,105.14,105.17,12387.0,90.1665,90.1665,90.1066,90.1323,12387.0
2016-05-09 13:50:00,105.2,105.21,105.15,105.15,14215.0,90.158,90.1665,90.1151,90.1151,14215.0
2016-05-09 13:55:00,105.14,105.14,105.07,105.09,34149.0,90.1066,90.1066,90.0466,90.0637,34149.0
2016-05-09 14:00:00,105.09,105.15,105.07,105.08,19727.0,90.0637,90.1151,90.0466,90.0551,19727.0
2016-05-09 14:05:00,105.07,105.07,105.0,105.03,44424.0,90.0466,90.0466,89.9866,90.0123,44424.0
2016-05-09 14:10:00,105.02,105.1,105.01,105.09,28424.0,90.0037,90.0723,89.9951,90.0637,28424.0
2016-05-09 14:15:00,105.06,105.07,105.02,105.06,5145.0,90.038,90.0466,90.0037,90.038,5145.0
2016-05-09 14:20:00,105.06,105.11,105.04,105.11,7774.0,90.038,90.0808,90.0209,90.0808,7774.0
2016-05-09 14:25:00,105.1,105.17,105.1,105.12,33140.0,90.0723,90.1323,90.0723,90.0894,33140.0
2016-05-09 14:30:00,105.15,105.15,105.11,105.11,11166.0,90.1151,90.1151,90.0808,90.0808,11166.0
2016-05-09 14:35:00,105.12,105.18,105.11,105.18,7330.0,90.0894,90.1408,90.0808,90.1408,7330.0
2016-05-09 14:40:00,105.18,105.19,105.15,105.17,16700.0,90.1408,90.1494,90.1151,90.1323,16700.0
2016-05-09 14:45:00,105.18,105.21,105.16,105.21,14683.0,90.1408,90.1665,90.1237,90.1665,14683.0
2016-05-09 14:50:00,105.22,105.32,105.21,105.3,23425.0,90.1751,90.2608,90.1665,90.2437,23425.0
2016-05-09 14:55:00,105.31,105.34,105.28,105.32,9413.0,90.2523,90.278,90.2265,90.2608,9413.0
2016-05-09 15:00:00,105.34,105.34,105.28,105.28,7827.0,90.278,90.278,90.2265,90.2265,7827.0
2016-05-09 15:05:00,105.28,105.31,105.22,105.26,15339.0,90.2265,90.2523,90.1751,90.2094,15339.0
2016-05-09 15:10:00,105.27,105.28,105.24,105.26,10211.0,90.218,90.2265,90.1923,90.2094,10211.0
2016-05-09 15:15:00,105.27,105.27,105.23,105.24,7446.0,90.218,90.218,90.1837,90.1923,7446.0
2016-05-09 15:20:00,105.23,105.28,105.22,105.25,109694.0,90.1837,90.2265,90.1751,90.2008,109694.0
2016-05-09 15:25:00,105.26,105.27,105.2,105.21,13967.0,90.2094,90.218,90.158,90.1665,13967.0
2016-05-09 15:30:00,105.21,105.23,105.14,105.15,10099.0,90.1665,90.1837,90.1066,90.1151,10099.0
2016-05-09 15:35:00,105.17,105.2,105.16,105.16,17565.0,90.1323,90.158,90.1237,90.1237,17565.0
2016-05-09 15:40:00,105.16,105.21,105.12,105.12,20254.0,90.1237,90.1665,90.0894,90.0894,20254.0
2016-05-09 15:45:00,105.14,105.19,105.12,105.14,26358.0,90.1066,90.1494,90.0894,90.1066,26358.0
2016-05-09 15:50:00,105.11,105.12,105.04,105.04,31789.0,90.0808,90.0894,90.0209,90.0209,31789.0
2016-05-09 15:55:00,105.04,105.07,105.01,105.07,37351.0,90.0209,90.0466,89.9951,90.0466,37351.0
2016-05-10 09:30:00,105.5,105.59,105.41,105.53,62374.0,90.4151,90.4922,90.338,90.4408,62374.0
2016-05-10 09:35:00,105.56,105.62,105.47,105.49,23415.0,90.4665,90.5179,90.3894,90.4065,23415.0
2016-05-10 09:40:00,105.51,105.68,105.49,105.66,26276.0,90.4237,90.5693,90.4065,90.5522,26276.0
2016-05-10 09:45:00,105.68,105.82,105.67,105.81,25718.0,90.5693,90.6893,90.5608,90.6808,25718.0
2016-05-10 09:50:00,105.82,105.84,105.72,105.72,9950.0,90.6893,90.7065,90.6036,90.6036,9950.0
2016-05-10 09:55:00,105.75,105.76,105.68,105.75,16282.0,90.6293,90.6379,90.5693,90.6293,16282.0
2016-05-10 10:00:00,105.75,105.75,105.69,105.72,28517.0,90.6293,90.6293,90.5779,90.6036,28517.0
2016-05-10 10:05:00,105.72,105.72,105.62,105.62,93960.0,90.6036,90.6036,90.5179,90.5179,93960.0
2016-05-10 10:10:00,105.63,105.74,105.62,105.72,185396.0,90.5265,90.6208,90.5179,90.6036,185396.0
2016-05-10 10:15:00,105.72,105.8,105.72,105.77,18617.0,90.6036,90.6722,90.6036,90.6465,18617.0
2016-05-10 10:20:00,105.75,105.83,105.69,105.7,88957.0,90.6293,90.6979,90.5779,90.5865,88957.0
2016-05-10 10:25:00,105.71,105.78,105.71,105.77,127643.0,90.5951,90.655,90.5951,90.6465,127643.0
2016-05-10 10:30:00,105.78,105.87,105.76,105.87,16359.0,90.655,90.7322,90.6379,90.7322,16359.0
2016-05-10 10:35:00,105.87,105.93,105.86,105.88,17674.0,90.7322,90.7836,90.7236,90.7407,17674.0
2016-05-10 10:40:00,105.88,105.99,105.88,105.98,69616.0,90.7407,90.835,90.7407,90.8265,69616.0
2016-05-10 10:45:00,105.98,106.0,105.96,106.0,33357.0,90.8265,90.8436,90.8093,90.8436,33357.0
2016-05-10 10:50:00,105.99,106.0,105.93,105.97,12839.0,90.835,90.8436,90.7836,90.8179,12839.0
2016-05-10 10:55:00,105.97,105.97,105.92,105.95,13086.0,90.8179,90.8179,90.775,90.8007,13086.0
2016-05-10 11:00:00,105.94,105.96,105.9,105.93,26188.0,90.7922,90.8093,90.7579,90.7836,26188.0
2016-05-10 11:05:00,105.93,105.93,105.89,105.92,6148.0,90.7836,90.7836,90.7493,90.775,6148.0
2016-05-10 11:10:00,105.92,105.95,105.92,105.93,15099.0,90.775,90.8007,90.775,90.7836,15099.0
2016-05-10 11:15:00,105.92,105.93,105.87,105.88,8789.0,90.775,90.7836,90.7322,90.7407,8789.0
2016-05-10 11:20:00,105.87,105.88,105.84,105.85,7539.0,90.7322,90.7407,90.7065,90.715,7539.0
2016-05-10 11:25:00,105.84,105.88,105.82,105.87,20355.0,90.7065,90.7407,90.6893,90.7322,20355.0
2016-05-10 11:30:00,105.88,105.94,105.87,105.93,14722.0,90.7407,90.7922,90.7322,90.7836,14722.0
2016-05-10 11:35:00,105.94,105.96,105.91,105.96,6990.0,90.7922,90.8093,90.7665,90.8093,6990.0
2016-05-10 11:40:00,105.95,105.95,105.85,105.92,5200.0,90.8007,90.8007,90.715,90.775,5200.0
2016-05-10 11:45:00,105.9,105.94,105.89,105.91,7867.0,90.7579,90.7922,90.7493,90.7665,7867.0
2016-05-10 11:50:00,105.91,105.98,105.9,105.97,8025.0,90.7665,90.8265,90.7579,90.8179,8025.0
2016-05-10 11:55:00,105.98,106.0,105.97,106.0,6620.0,90.8265,90.8436,90.8179,90.8436,6620.0
2016-05-10 12:00:00,106.0,106.03,105.98,105.99,152080.0,90.8436,90.8693,90.8265,90.835,152080.0
2016-05-10 12:05:00,106.0,106.05,105.99,106.04,9762.0,90.8436,90.8864,90.835,90.8779,9762.0
2016-05-10 12:10:00,106.04,106.1,106.04,106.08,11503.0,90.8779,90.9293,90.8779,90.9122,11503.0
2016-05-10 12:15:00,106.1,106.14,106.1,106.12,14916.0,90.9293,90.9636,90.9293,90.9464,14916.0
2016-05-10 12:20:00,106.12,106.13,106.1,106.11,8583.0,90.9464,90.955,90.9293,90.9379,8583.0
2016-05-10 12:25:00,106.12,106.12,106.09,106.11,21117.0,90.9464,90.9464,90.9207,90.9379,21117.0
2016-05-10 12:30:00,106.13,106.14,106.07,106.07,9763.0,90.955,90.9636,90.9036,90.9036,9763.0
2016-05-10 12:35:00,106.06,106.09,106.06,106.06,13672.0,90.895,90.9207,90.895,90.895,13672.0
2016-05-10 12:40:00,106.06,106.09,106.05,106.08,19925.0,90.895,90.9207,90.8864,90.9122,19925.0
2016-05-10 12:45:00,106.07,106.09,106.07,106.08,16771.0,90.9036,90.9207,90.9036,90.9122,16771.0
2016-05-10 12:50:00,106.08,106.11,106.06,106.11,9173.0,90.9122,90.9379,90.895,90.9379,9173.0
2016-05-10 12:55:00,106.12,106.12,106.06,106.09,5579.0,90.9464,90.9464,90.895,90.9207,5579.0
2016-05-10 13:00:00,106.09,106.12,106.07,106.07,12311.0,90.9207,90.9464,90.9036,90.9036,12311.0
2016-05-10 13:05:00,106.07,106.13,106.07,106.1,8774.0,90.9036,90.955,90.9036,90.9293,8774.0
2016-05-10 13:10:00,106.1,106.1,106.05,106.06,3837.0,90.9293,90.9293,90.8864,90.895,3837.0
2016-05-10 13:15:00,106.05,106.08,106.03,106.04,29039.0,90.8864,90.9122,90.8693,90.8779,29039.0
2016-05-10 13:20:00,106.04,106.08,106.03,106.04,10950.0,90.8779,90.9122,90.8693,90.8779,10950.0
2016-05-10 13:25:00,106.03,106.05,106.01,106.05,2208.0,90.8693,90.8864,90.8522,90.8864,2208.0
2016-05-10 13:30:00,106.06,106.08,106.04,106.06,31123.0,90.895,90.9122,90.8779,90.895,31123.0
2016-05-10 13:35:00,106.06,106.08,106.03,106.05,9832.0,90.895,90.9122,90.8693,90.8864,9832.0
2016-05-10 13:40:00,106.05,106.07,106.05,106.07,5545.0,90.8864,90.9036,90.8864,90.9036,5545.0
2016-05-10 13:45:00,106.08,106.12,106.08,106.11,4700.0,90.9122,90.9464,90.9122,90.9379,4700.0
2016-05-10 13:50:00,106.11,106.15,106.1,106.15,12012.0,90.9379,90.9721,90.9293,90.9721,12012.0
2016-05-10 13:55:00,106.15,106.19,106.14,106.16,10615.0,90.9721,91.0064,90.9636,90.9807,10615.0
2016-05-10 14:00:00,106.16,106.16,106.14,106.16,16283.0,90.9807,90.9807,90.9636,90.9807,16283.0
2016-05-10 14:05:00,106.15,106.16,106.12,106.13,13142.0,90.9721,90.9807,90.9464,90.955,13142.0
2016-05-10 14:10:00,106.14,106.16,106.12,106.12,16339.0,90.9636,90.9807,90.9464,90.9464,16339.0
2016-05-10 14:15:00,106.13,106.14,106.12,106.12,4033.0,90.955,90.9636,90.9464,90.9464,4033.0
2016-05-10 14:20:00,106.14,106.15,106.12,106.15,5407.0,90.9636,90.9721,90.9464,90.9721,5407.0
2016-05-10 14:25:00,106.14,106.18,106.14,106.18,6380.0,90.9636,90.9979,90.9636,90.9979,6380.0
2016-05-10 14:30:00,106.18,106.18,106.15,106.16,14812.0,90.9979,90.9979,90.9721,90.9807,14812.0
2016-05-10 14:35:00,106.17,106.19,106.16,106.17,15265.0,90.9893,91.0064,90.9807,90.9893,15265.0
2016-05-10 14:40:00,106.18,106.22,106.17,106.22,16370.0,90.9979,91.0321,90.9893,91.0321,16370.0
2016-05-10 14:45:00,106.22,106.23,106.2,106.21,5053.0,91.0321,91.0407,91.015,91.0236,5053.0
2016-05-10 14:50:00,106.2,106.2,106.17,106.18,14259.0,91.015,91.015,90.9893,90.9979,14259.0
2016-05-10 14:55:00,106.18,106.19,106.15,106.15,41233.0,90.9979,91.0064,90.9721,90.9721,41233.0
2016-05-10 15:00:00,106.14,106.2,106.14,106.19,9126.0,90.9636,91.015,90.9636,91.0064,9126.0
2016-05-10 15:05:00,106.18,106.2,106.18,106.2,9309.0,90.9979,91.015,90.9979,91.015,9309.0
2016-05-10 15:10:00,106.21,106.23,106.2,106.21,26151.0,91.0236,91.0407,91.015,91.0236,26151.0
2016-05-10 15:15:00,106.22,106.25,106.19,106.22,21651.0,91.0321,91.0578,91.0064,91.0321,21651.0
2016-05-10 15:20:00,106.2,106.27,106.19,106.24,20229.0,91.015,91.075,91.0064,91.0493,20229.0
2016-05-10 15:25:00,106.25,106.3,106.25,106.26,40404.0,91.0578,91.1007,91.0578,91.0664,40404.0
2016-05-10 15:30:00,106.26,106.27,106.22,106.22,9529.0,91.0664,91.075,91.0321,91.0321,9529.0
2016-05-10 15:35:00,106.21,106.25,106.21,106.23,83343.0,91.0236,91.0578,91.0236,91.0407,83343.0
2016-05-10 15:40:00,106.23,106.33,106.23,106.32,186835.0,91.0407,91.1264,91.0407,91.1178,186835.0
2016-05-10 15:45:00,106.32,106.36,106.3,106.32,92479.0,91.1178,91.1521,91.1007,91.1178,92479.0
2016-05-10 15:50:00,106.32,106.36,106.31,106.34,97354.0,91.1178,91.1521,91.1093,91.135,97354.0
2016-05-10 15:55:00,106.34,106.4,106.33,106.36,82766.0,91.135,91.1864,91.1264,91.1521,82766.0
2016-05-11 09:30:00,106.09,106.13,106.01,106.09,38503.0,90.9207,90.955,90.8522,90.9207,38503.0
2016-05-11 09:35:00,106.1,106.15,106.01,106.1,6322.0,90.9293,90.9721,90.8522,90.9293,6322.0
2016-05-11 09:40:00,106.1,106.12,105.97,106.03,26487.0,90.9293,90.9464,90.8179,90.8693,26487.0
2016-05-11 09:45:00,106.03,106.09,106.01,106.03,18634.0,90.8693,90.9207,90.8522,90.8693,18634.0
2016-05-11 09:50:00,106.03,106.03,105.95,105.95,9074.0,90.8693,90.8693,90.8007,90.8007,9074.0
2016-05-11 09:55:00,105.94,105.95,105.91,105.94,28847.0,90.7922,90.8007,90.7665,90.7922,28847.0
2016-05-11 10:00:00,105.93,105.93,105.85,105.88,9538.0,90.7836,90.7836,90.715,90.7407,9538.0
2016-05-11 10:05:00,105.87,105.96,105.87,105.94,10993.0,90.7322,90.8093,90.7322,90.7922,10993.0
2016-05-11 10:10:00,105.95,105.98,105.88,105.97,14559.0,90.8007,90.8265,90.7407,90.8179,14559.0
2016-05-11 10:15:00,105.96,106.0,105.93,105.95,12412.0,90.8093,90.8436,90.7836,90.8007,12412.0
2016-05-11 10:20:00,105.95,106.04,105.93,106.04,26046.0,90.8007,90.8779,90.7836,90.8779,26046.0
2016-05-11 10:25:00,106.05,106.07,106.01,106.06,17575.0,90.8864,90.9036,90.8522,90.895,17575.0
2016-05-11 10:30:00,106.08,106.26,106.08,106.21,92041.0,90.9122,91.0664,90.9122,91.0236,92041.0
2016-05-11 10:35:00,106.24,106.3,106.2,106.21,17601.0,91.0493,91.1007,91.015,91.0236,17601.0
2016-05-11 10:40:00,106.22,106.22,106.08,106.13,7321.0,91.0321,91.0321,90.9122,90.955,7321.0
2016-05-11 10:45:00,106.14,106.15,106.11,106.15,7150.0,90.9636,90.9721,90.9379,90.9721,7150.0
2016-05-11 10:50:00,106.12,106.13,106.08,106.11,6472.0,90.9464,90.955,90.9122,90.9379,6472.0
2016-05-11 10:55:00,106.12,106.17,106.1,106.11,12540.0,90.9464,90.9893,90.9293,90.9379,12540.0
2016-05-11 11:00:00,106.1,106.11,105.86,105.87,17987.0,90.9293,90.9379,90.7236,90.7322,17987.0
2016-05-11 11:05:00,105.85,105.89,105.81,105.88,17651.0,90.715,90.7493,90.6808,90.7407,17651.0
2016-05-11 11:10:00,105.89,105.97,105.88,105.94,19226.0,90.7493,90.8179,90.7407,90.7922,19226.0
2016-05-11 11:15:00,105.94,106.0,105.94,105.97,10918.0,90.7922,90.8436,90.7922,90.8179,10918.0
2016-05-11 11:20:00,105.97,106.02,105.95,105.97,31015.0,90.8179,90.8607,90.8007,90.8179,31015.0
2016-05-11 11:25:00,106.0,106.0,105.93,105.93,10219.0,90.8436,90.8436,90.7836,90.7836,10219.0
2016-05-11 11:30:00,105.93,105.94,105.89,105.92,15541.0,90.7836,90.7922,90.7493,90.775,15541.0
2016-05-11 11:35:00,105.95,106.01,105.91,105.91,29057.0,90.8007,90.8522,90.7665,90.7665,29057.0
2016-05-11 11:40:00,105.91,105.98,105.89,105.98,4871.0,90.7665,90.8265,90.7493,90.8265,4871.0
2016-05-11 11:45:00,105.97,105.98,105.91,105.91,22022.0,90.8179,90.8265,90.7665,90.7665,22022.0
2016-05-11 11:50:00,105.9,105.95,105.89,105.92,11888.0,90.7579,90.8007,90.7493,90.775,11888.0
2016-05-11 11:55:00,105.94,105.95,105.9,105.91,5124.0,90.7922,90.8007,90.7579,90.7665,5124.0
2016-05-11 12:00:00,105.89,105.94,105.85,105.91,12062.0,90.7493,90.7922,90.715,90.7665,12062.0
2016-05-11 12:05:00,105.91,105.94,105.88,105.94,9345.0,90.7665,90.7922,90.7407,90.7922,9345.0
2016-05-11 12:10:00,105.95,105.95,105.92,105.94,5625.0,90.8007,90.8007,90.775,90.7922,5625.0
2016-05-11 12:15:00,105.94,105.97,105.92,105.95,11180.0,90.7922,90.8179,90.775,90.8007,11180.0
2016-05-11 12:20:00,105.96,105.97,105.92,105.94,3916.0,90.8093,90.8179,90.775,90.7922,3916.0
2016-05-11 12:25:00,105.94,105.96,105.93,105.96,2903.0,90.7922,90.8093,90.7836,90.8093,2903.0
2016-05-11 12:30:00,105.93,105.95,105.92,105.95,3507.0,90.7836,90.8007,90.775,90.8007,3507.0
2016-05-11 12:35:00,105.97,106.01,105.94,106.0,21273.0,90.8179,90.8522,90.7922,90.8436,21273.0
2016-05-11 12:40:00,106.0,106.0,105.96,105.97,9632.0,90.8436,90.8436,90.8093,90.8179,9632.0
2016-05-11 12:45:00,105.96,105.97,105.92,105.92,11016.0,90.8093,90.8179,90.775,90.775,11016.0
2016-05-11 12:50:00,105.94,105.94,105.88,105.88,6477.0,90.7922,90.7922,90.7407,90.7407,6477.0
2016-05-11 12:55:00,105.89,105.91,105.87,105.9,6243.0,90.7493,90.7665,90.7322,90.7579,6243.0
2016-05-11 13:00:00,105.9,105.91,105.85,105.86,19828.0,90.7579,90.7665,90.715,90.7236,19828.0
2016-05-11 13:05:00,105.87,105.93,105.87,105.9,7450.0,90.7322,90.7836,90.7322,90.7579,7450.0
2016-05-11 13:10:00,105.91,105.94,105.91,105.93,8315.0,90.7665,90.7922,90.7665,90.7836,8315.0
2016-05-11 13:15:00,105.92,105.92,105.87,105.88,13498.0,90.775,90.775,90.7322,90.7407,13498.0
2016-05-11 13:20:00,105.88,105.89,105.82,105.83,7224.0,90.7407,90.7493,90.6893,90.6979,7224.0
2016-05-11 13:25:00,105.82,105.83,105.77,105.83,15871.0,90.6893,90.6979,90.6465,90.6979,15871.0
2016-05-11 13:30:00,105.83,105.85,105.82,105.83,8359.0,90.6979,90.715,90.6893,90.6979,8359.0
2016-05-11 13:35:00,105.83,105.85,105.79,105.8,36099.0,90.6979,90.715,90.6636,90.6722,36099.0
2016-05-11 13:40:00,105.79,105.8,105.75,105.76,16082.0,90.6636,90.6722,90.6293,90.6379,16082.0
2016-05-11 13:45:00,105.75,105.82,105.75,105.82,13539.0,90.6293,90.6893,90.6293,90.6893,13539.0
2016-05-11 13:50:00,105.83,105.83,105.76,105.77,17051.0,90.6979,90.6979,90.6379,90.6465,17051.0
2016-05-11 13:55:00,105.79,105.8,105.72,105.72,12467.0,90.6636,90.6722,90.6036,90.6036,12467.0
2016-05-11 14:00:00,105.72,105.73,105.65,105.68,14224.0,90.6036,90.6122,90.5436,90.5693,14224.0
2016-05-11 14:05:00,105.68,105.68,105.59,105.59,13243.0,90.5693,90.5693,90.4922,90.4922,13243.0
2016-05-11 14:10:00,105.57,105.62,105.56,105.6,13686.0,90.4751,90.5179,90.4665,90.5008,13686.0
2016-05-11 14:15:00,105.59,105.59,105.52,105.55,25202.0,90.4922,90.4922,90.4322,90.4579,25202.0
2016-05-11 14:20:00,105.55,105.59,105.53,105.58,9174.0,90.4579,90.4922,90.4408,90.4836,9174.0
2016-05-11 14:25:00,105.59,105.64,105.58,105.63,24105.0,90.4922,90.5351,90.4836,90.5265,24105.0
2016-05-11 14:30:00,105.63,105.63,105.58,105.59,14583.0,90.5265,90.5265,90.4836,90.4922,14583.0
2016-05-11 14:35:00,105.59,105.64,105.58,105.63,8727.0,90.4922,90.5351,90.4836,90.5265,8727.0
2016-05-11 14:40:00,105.63,105.64,105.57,105.57,16702.0,90.5265,90.5351,90.4751,90.4751,16702.0
2016-05-11 14:45:00,105.55,105.55,105.47,105.47,51539.0,90.4579,90.4579,90.3894,90.3894,51539.0
2016-05-11 14:50:00,105.48,105.51,105.46,105.48,16156.0,90.3979,90.4237,90.3808,90.3979,16156.0
2016-05-11 14:55:00,105.49,105.49,105.44,105.48,18658.0,90.4065,90.4065,90.3637,90.3979,18658.0
2016-05-11 15:00:00,105.49,105.51,105.46,105.47,17180.0,90.4065,90.4237,90.3808,90.3894,17180.0
2016-05-11 15:05:00,105.47,105.59,105.47,105.57,12281.0,90.3894,90.4922,90.3894,90.4751,12281.0
2016-05-11 15:10:00,105.56,105.6,105.53,105.55,11048.0,90.4665,90.5008,90.4408,90.4579,11048.0
2016-05-11 15:15:00,105.55,105.57,105.48,105.49,18021.0,90.4579,90.4751,90.3979,90.4065,18021.0
2016-05-11 15:20:00,105.48,105.5,105.46,105.49,12833.0,90.3979,90.4151,90.3808,90.4065,12833.0
2016-05-11 15:25:00,105.5,105.56,105.49,105.53,14233.0,90.4151,90.4665,90.4065,90.4408,14233.0
2016-05-11 15:30:00,105.54,105.59,105.52,105.59,22118.0,90.4494,90.4922,90.4322,90.4922,22118.0
2016-05-11 15:35:00,105.58,105.58,105.48,105.49,37142.0,90.4836,90.4836,90.3979,90.4065,37142.0
2016-05-11 15:40:00,105.5,105.5,105.4,105.4,21753.0,90.4151,90.4151,90.3294,90.3294,21753.0
2016-05-11 15:45:00,105.41,105.48,105.41,105.44,21664.0,90.338,90.3979,90.338,90.3637,21664.0
2016-05-11 15:50:00,105.43,105.44,105.37,105.37,18118.0,90.3551,90.3637,90.3037,90.3037,18118.0
2016-05-11 15:55:00,105.38,105.43,105.34,105.37,115771.0,90.3122,90.3551,90.278,90.3037,115771.0
2016-05-12 09:30:00,105.82,105.86,105.67,105.83,45533.0,90.6893,90.7236,90.5608,90.6979,45533.0
2016-05-12 09:35:00,105.82,105.88,105.66,105.67,66305.0,90.6893,90.7407,90.5522,90.5608,66305.0
2016-05-12 09:40:00,105.67,105.72,105.58,105.69,16197.0,90.5608,90.6036,90.4836,90.5779,16197.0
2016-05-12 09:45:00,105.7,105.73,105.6,105.7,15478.0,90.5865,90.6122,90.5008,90.5865,15478.0
2016-05-12 09:50:00,105.69,105.82,105.62,105.62,62242.0,90.5779,90.6893,90.5179,90.5179,62242.0
2016-05-12 09:55:00,105.63,105.63,105.42,105.42,20909.0,90.5265,90.5265,90.3465,90.3465,20909.0
2016-05-12 10:00:00,105.42,105.53,105.42,105.51,5765.0,90.3465,90.4408,90.3465,90.4237,5765.0
2016-05-12 10:05:00,105.51,105.51,105.41,105.44,10745.0,90.4237,90.4237,90.338,90.3637,10745.0
2016-05-12 10:10:00,105.43,105.61,105.43,105.57,32742.0,90.3551,90.5094,90.3551,90.4751,32742.0
2016-05-12 10:15:00,105.57,105.58,105.34,105.35,20111.0,90.4751,90.4836,90.278,90.2865,20111.0
2016-05-12 10:20:00,105.34,105.42,105.31,105.39,33640.0,90.278,90.3465,90.2523,90.3208,33640.0
2016-05-12 10:25:00,105.35,105.46,105.35,105.41,20315.0,90.2865,90.3808,90.2865,90.338,20315.0
2016-05-12 10:30:00,105.38,105.4,105.28,105.31,34872.0,90.3122,90.3294,90.2265,90.2523,34872.0
2016-05-12 10:35:00,105.32,105.43,105.29,105.4,25278.0,90.2608,90.3551,90.2351,90.3294,25278.0
2016-05-12 10:40:00,105.38,105.38,105.16,105.17,16823.0,90.3122,90.3122,90.1237,90.1323,16823.0
2016-05-12 10:45:00,105.18,105.27,105.14,105.17,17240.0,90.1408,90.218,90.1066,90.1323,17240.0
2016-05-12 10:50:00,105.17,105.27,105.14,105.23,28742.0,90.1323,90.218,90.1066,90.1837,28742.0
2016-05-12 10:55:00,105.23,105.26,105.19,105.24,8779.0,90.1837,90.2094,90.1494,90.1923,8779.0
2016-05-12 11:00:00,105.23,105.23,105.01,105.04,63377.0,90.1837,90.1837,89.9951,90.0209,63377.0
2016-05-12 11:05:00,105.04,105.04,104.92,104.94,22525.0,90.0209,90.0209,89.918,89.9352,22525.0
2016-05-12 11:10:00,104.93,104.96,104.89,104.94,10454.0,89.9266,89.9523,89.8923,89.9352,10454.0
2016-05-12 11:15:00,104.93,104.94,104.82,104.9,17412.0,89.9266,89.9352,89.8323,89.9009,17412.0
2016-05-12 11:20:00,104.91,104.93,104.87,104.92,27311.0,89.9094,89.9266,89.8752,89.918,27311.0
2016-05-12 11:25:00,104.93,104.96,104.89,104.94,14886.0,89.9266,89.9523,89.8923,89.9352,14886.0
2016-05-12 11:30:00,104.94,104.98,104.93,104.95,12159.0,89.9352,89.9694,89.9266,89.9437,12159.0
2016-05-12 11:35:00,104.97,105.03,104.95,104.97,20203.0,89.9609,90.0123,89.9437,89.9609,20203.0
2016-05-12 11:40:00,104.99,104.99,104.91,104.93,8731.0,89.978,89.978,89.9094,89.9266,8731.0
2016-05-12 11:45:00,104.93,104.99,104.9,104.93,18780.0,89.9266,89.978,89.9009,89.9266,18780.0
2016-05-12 11:50:00,104.95,104.96,104.87,104.88,12086.0,89.9437,89.9523,89.8752,89.8837,12086.0
2016-05-12 11:55:00,104.87,104.89,104.79,104.8,17691.0,89.8752,89.8923,89.8066,89.8152,17691.0
2016-05-12 12:00:00,104.81,104.81,104.72,104.76,32756.0,89.8237,89.8237,89.7466,89.7809,32756.0
2016-05-12 12:05:00,104.77,104.87,104.76,104.87,23053.0,89.7895,89.8752,89.7809,89.8752,23053.0
2016-05-12 12:10:00,104.86,104.88,104.84,104.87,147584.0,89.8666,89.8837,89.8495,89.8752,147584.0
2016-05-12 12:15:00,104.86,104.89,104.83,104.89,49949.0,89.8666,89.8923,89.8409,89.8923,49949.0
2016-05-12 12:20:00,104.88,104.93,104.86,104.92,7151.0,89.8837,89.9266,89.8666,89.918,7151.0
2016-05-12 12:25:00,104.91,104.92,104.88,104.92,6307.0,89.9094,89.918,89.8837,89.918,6307.0
2016-05-12 12:30:00,104.91,104.92,104.88,104.88,11174.0,89.9094,89.918,89.8837,89.8837,11174.0
2016-05-12 12:35:00,104.87,104.87,104.75,104.77,151621.0,89.8752,89.8752,89.7723,89.7895,151621.0
2016-05-12 12:40:00,104.76,104.88,104.76,104.86,11382.0,89.7809,89.8837,89.7809,89.8666,11382.0
2016-05-12 12:45:00,104.86,104.97,104.85,104.96,19996.0,89.8666,89.9609,89.858,89.9523,19996.0
2016-05-12 12:50:00,104.97,104.99,104.93,104.94,7531.0,89.9609,89.978,89.9266,89.9352,7531.0
2016-05-12 12:55:00,104.96,105.06,104.95,105.05,93407.0,89.9523,90.038,89.9437,90.0294,93407.0
2016-05-12 13:00:00,105.06,105.09,105.01,105.01,32845.0,90.038,90.0637,89.9951,89.9951,32845.0
2016-05-12 13:05:00,105.01,105.04,104.99,105.01,6158.0,89.9951,90.0209,89.978,89.9951,6158.0
2016-05-12 13:10:00,105.01,105.01,104.94,104.98,16960.0,89.9951,89.9951,89.9352,89.9694,16960.0
2016-05-12 13:15:00,104.97,104.99,104.92,104.95,20106.0,89.9609,89.978,89.918,89.9437,20106.0
2016-05-12 13:20:00,104.95,104.99,104.92,104.98,14993.0,89.9437,89.978,89.918,89.9694,14993.0
2016-05-12 13:25:00,104.98,105.02,104.98,105.02,17646.0,89.9694,90.0037,89.9694,90.0037,17646.0
2016-05-12 13:30:00,105.02,105.02,104.93,104.94,11067.0,90.0037,90.0037,89.9266,89.9352,11067.0
2016-05-12 13:35:00,104.93,104.93,104.83,104.86,8226.0,89.9266,89.9266,89.8409,89.8666,8226.0
2016-05-12 13:40:00,104.85,104.97,104.84,104.95,16144.0,89.858,89.9609,89.8495,89.9437,16144.0
2016-05-12 13:45:00,104.96,105.06,104.95,105.01,28749.0,89.9523,90.038,89.9437,89.9951,28749.0
2016-05-12 13:50:00,105.01,105.02,104.98,105.02,6957.0,89.9951,90.0037,89.9694,90.0037,6957.0
2016-05-12 13:55:00,105.02,105.15,105.02,105.14,46935.0,90.0037,90.1151,90.0037,90.1066,46935.0
2016-05-12 14:00:00,105.17,105.22,105.14,105.19,22484.0,90.1323,90.1751,90.1066,90.1494,22484.0
2016-05-12 14:05:00,105.2,105.28,105.2,105.25,43810.0,90.158,90.2265,90.158,90.2008,43810.0
2016-05-12 14:10:00,105.26,105.48,105.25,105.45,30714.0,90.2094,90.3979,90.2008,90.3722,30714.0
2016-05-12 14:15:00,105.46,105.48,105.4,105.42,12150.0,90.3808,90.3979,90.3294,90.3465,12150.0
2016-05-12 14:20:00,105.43,105.46,105.37,105.38,65018.0,90.3551,90.3808,90.3037,90.3122,65018.0
2016-05-12 14:25:00,105.38,105.45,105.38,105.43,31977.0,90.3122,90.3722,90.3122,90.3551,31977.0
2016-05-12 14:30:00,105.43,105.43,105.35,105.36,53428.0,90.3551,90.3551,90.2865,90.2951,53428.0
2016-05-12 14:35:00,105.36,105.42,105.35,105.39,30061.0,90.2951,90.3465,90.2865,90.3208,30061.0
2016-05-12 14:40:00,105.4,105.4,105.38,105.39,13429.0,90.3294,90.3294,90.3122,90.3208,13429.0
2016-05-12 14:45:00,105.39,105.59,105.38,105.57,35196.0,90.3208,90.4922,90.3122,90.4751,35196.0
2016-05-12 14:50:00,105.58,105.62,105.55,105.58,78469.0,90.4836,90.5179,90.4579,90.4836,78469.0
2016-05-12 14:55:00,105.57,105.58,105.51,105.52,13278.0,90.4751,90.4836,90.4237,90.4322,13278.0
2016-05-12 15:00:00,105.52,105.53,105.47,105.5,37130.0,90.4322,90.4408,90.3894,90.4151,37130.0
2016-05-12 15:05:00,105.5,105.5,105.45,105.48,35045.0,90.4151,90.4151,90.3722,90.3979,35045.0
2016-05-12 15:10:00,105.47,105.54,105.47,105.5,30921.0,90.3894,90.4494,90.3894,90.4151,30921.0
2016-05-12 15:15:00,105.52,105.54,105.41,105.42,32896.0,90.4322,90.4494,90.338,90.3465,32896.0
2016-05-12 15:20:00,105.42,105.47,105.42,105.43,32147.0,90.3465,90.3894,90.3465,90.3551,32147.0
2016-05-12 15:25:00,105.42,105.45,105.41,105.45,31008.0,90.3465,90.3722,90.338,90.3722,31008.0
2016-05-12 15:30:00,105.44,105.46,105.38,105.38,27227.0,90.3637,90.3808,90.3122,90.3122,27227.0
2016-05-12 15:35:00,105.38,105.43,105.35,105.41,19569.0,90.3122,90.3551,90.2865,90.338,19569.0
2016-05-12 15:40:00,105.4,105.43,105.36,105.36,21761.0,90.3294,90.3551,90.2951,90.2951,21761.0
2016-05-12 15:45:00,105.35,105.4,105.35,105.4,23141.0,90.2865,90.3294,90.2865,90.3294,23141.0
2016-05-12 15:50:00,105.39,105.39,105.24,105.27,31157.0,90.3208,90.3208,90.1923,90.218,31157.0
2016-05-12 15:55:00,105.27,105.31,105.19,105.3,55047.0,90.218,90.2523,90.1494,90.2437,55047.0
2016-05-13 09:30:00,105.08,105.24,105.08,105.19,74571.0,90.0551,90.1923,90.0551,90.1494,74571.0
2016-05-13 09:35:00,105.17,105.36,105.15,105.36,39769.0,90.1323,90.2951,90.1151,90.2951,39769.0
2016-05-13 09:40:00,105.38,105.48,105.33,105.38,43220.0,90.3122,90.3979,90.2694,90.3122,43220.0
2016-05-13 09:45:00,105.4,105.46,105.33,105.39,42707.0,90.3294,90.3808,90.2694,90.3208,42707.0
2016-05-13 09:50:00,105.4,105.42,105.11,105.19,59916.0,90.3294,90.3465,90.0808,90.1494,59916.0
2016-05-13 09:55:00,105.19,105.23,105.11,105.13,49313.0,90.1494,90.1837,90.0808,90.098,49313.0
2016-05-13 10:00:00,105.14,105.25,105.06,105.24,137434.0,90.1066,90.2008,90.038,90.1923,137434.0
2016-05-13 10:05:00,105.24,105.27,105.0,105.01,36469.0,90.1923,90.218,89.9866,89.9951,36469.0
2016-05-13 10:10:00,105.0,105.1,104.92,105.1,38828.0,89.9866,90.0723,89.918,90.0723,38828.0
2016-05-13 10:15:00,105.09,105.19,105.02,105.19,58950.0,90.0637,90.1494,90.0037,90.1494,58950.0
2016-05-13 10:20:00,105.2,105.21,105.07,105.1,177204.0,90.158,90.1665,90.0466,90.0723,177204.0
2016-05-13 10:25:00,105.09,105.2,105.05,105.06,66819.0,90.0637,90.158,90.0294,90.038,66819.0
2016-05-13 10:30:00,105.06,105.06,104.96,105.02,40501.0,90.038,90.038,89.9523,90.0037,40501.0
2016-05-13 10:35:00,105.03,105.1,105.0,105.0,37711.0,90.0123,90.0723,89.9866,89.9866,37711.0
2016-05-13 10:40:00,105.0,105.08,104.86,104.89,68486.0,89.9866,90.0551,89.8666,89.8923,68486.0
2016-05-13 10:45:00,104.89,105.0,104.88,104.92,46271.0,89.8923,89.9866,89.8837,89.918,46271.0
2016-05-13 10:50:00,104.92,105.08,104.92,105.01,47482.0,89.918,90.0551,89.918,89.9951,47482.0
2016-05-13 10:55:00,105.03,105.05,104.99,105.03,24719.0,90.0123,90.0294,89.978,90.0123,24719.0
2016-05-13 11:00:00,105.05,105.19,105.04,105.18,40159.0,90.0294,90.1494,90.0209,90.1408,40159.0
2016-05-13 11:05:00,105.18,105.28,105.18,105.25,50596.0,90.1408,90.2265,90.1408,90.2008,50596.0
2016-05-13 11:10:00,105.26,105.3,105.17,105.17,58581.0,90.2094,90.2437,90.1323,90.1323,58581.0
2016-05-13 11:15:00,105.17,105.22,105.14,105.21,36296.0,90.1323,90.1751,90.1066,90.1665,36296.0
2016-05-13 11:20:00,105.22,105.3,105.22,105.27,49245.0,90.1751,90.2437,90.1751,90.218,49245.0
2016-05-13 11:25:00,105.3,105.45,105.3,105.41,39701.0,90.2437,90.3722,90.2437,90.338,39701.0
2016-05-13 11:30:00,105.42,105.42,105.36,105.37,23718.0,90.3465,90.3465,90.2951,90.3037,23718.0
2016-05-13 11:35:00,105.37,105.37,105.26,105.3,52396.0,90.3037,90.3037,90.2094,90.2437,52396.0
2016-05-13 11:40:00,105.29,105.29,105.2,105.24,47910.0,90.2351,90.2351,90.158,90.1923,47910.0
2016-05-13 11:45:00,105.23,105.27,105.22,105.23,28589.0,90.1837,90.218,90.1751,90.1837,28589.0
2016-05-13 11:50:00,105.22,105.22,105.15,105.2,41748.0,90.1751,90.1751,90.1151,90.158,41748.0
2016-05-13 11:55:00,105.2,105.25,105.18,105.18,43775.0,90.158,90.2008,90.1408,90.1408,43775.0
2016-05-13 12:00:00,105.18,105.2,105.13,105.13,28951.0,90.1408,90.158,90.098,90.098,28951.0
2016-05-13 12:05:00,105.14,105.18,105.12,105.13,17748.0,90.1066,90.1408,90.0894,90.098,17748.0
2016-05-13 12:10:00,105.13,105.15,105.1,105.14,8675.0,90.098,90.1151,90.0723,90.1066,8675.0
2016-05-13 12:15:00,105.13,105.19,105.12,105.18,23638.0,90.098,90.1494,90.0894,90.1408,23638.0
2016-05-13 12:20:00,105.17,105.23,105.16,105.21,16383.0,90.1323,90.1837,90.1237,90.1665,16383.0
2016-05-13 12:25:00,105.21,105.25,105.19,105.21,31258.0,90.1665,90.2008,90.1494,90.1665,31258.0
2016-05-13 12:30:00,105.22,105.26,105.19,105.19,27443.0,90.1751,90.2094,90.1494,90.1494,27443.0
2016-05-13 12:35:00,105.19,105.24,105.11,105.15,27976.0,90.1494,90.1923,90.0808,90.1151,27976.0
2016-05-13 12:40:00,105.14,105.14,104.99,105.01,29301.0,90.1066,90.1066,89.978,89.9951,29301.0
2016-05-13 12:45:00,105.02,105.05,104.98,105.04,70786.0,90.0037,90.0294,89.9694,90.0209,70786.0
2016-05-13 12:50:00,105.04,105.06,105.02,105.02,15431.0,90.0209,90.038,90.0037,90.0037,15431.0
2016-05-13 12:55:00,105.01,105.05,104.93,104.94,36196.0,89.9951,90.0294,89.9266,89.9352,36196.0
2016-05-13 13:00:00,104.94,104.99,104.92,104.99,135837.0,89.9352,89.978,89.918,89.978,135837.0
2016-05-13 13:05:00,104.99,105.0,104.93,104.97,51700.0,89.978,89.9866,89.9266,89.9609,51700.0
2016-05-13 13:10:00,104.97,105.02,104.96,105.01,35577.0,89.9609,90.0037,89.9523,89.9951,35577.0
2016-05-13 13:15:00,104.99,105.01,104.95,104.96,39001.0,89.978,89.9951,89.9437,89.9523,39001.0
2016-05-13 13:20:00,104.96,104.96,104.83,104.84,51497.0,89.9523,89.9523,89.8409,89.8495,51497.0
2016-05-13 13:25:00,104.84,104.87,104.79,104.79,27055.0,89.8495,89.8752,89.8066,89.8066,27055.0
2016-05-13 13:30:00,104.8,104.85,104.79,104.81,25238.0,89.8152,89.858,89.8066,89.8237,25238.0
2016-05-13 13:35:00,104.83,104.83,104.73,104.73,33541.0,89.8409,89.8409,89.7552,89.7552,33541.0
2016-05-13 13:40:00,104.72,104.75,104.66,104.74,24346.0,89.7466,89.7723,89.6952,89.7638,24346.0
2016-05-13 13:45:00,104.75,104.75,104.64,104.64,21981.0,89.7723,89.7723,89.6781,89.6781,21981.0
2016-05-13 13:50:00,104.63,104.63,104.49,104.51,68003.0,89.6695,89.6695,89.5495,89.5666,68003.0
2016-05-13 13:55:00,104.52,104.6,104.52,104.58,20102.0,89.5752,89.6438,89.5752,89.6266,20102.0
2016-05-13 14:00:00,104.58,104.66,104.53,104.66,39174.0,89.6266,89.6952,89.5838,89.6952,39174.0
2016-05-13 14:05:00,104.66,104.67,104.61,104.64,54408.0,89.6952,89.7038,89.6523,89.6781,54408.0
2016-05-13 14:10:00,104.63,104.63,104.57,104.62,27464.0,89.6695,89.6695,89.6181,89.6609,27464.0
2016-05-13 14:15:00,104.62,104.64,104.53,104.55,33711.0,89.6609,89.6781,89.5838,89.6009,33711.0
2016-05-13 14:20:00,104.54,104.54,104.35,104.39,69434.0,89.5923,89.5923,89.4295,89.4638,69434.0
2016-05-13 14:25:00,104.39,104.43,104.37,104.43,52978.0,89.4638,89.4981,89.4467,89.4981,52978.0
2016-05-13 14:30:00,104.43,104.43,104.34,104.42,47185.0,89.4981,89.4981,89.4209,89.4895,47185.0
2016-05-13 14:35:00,104.41,104.45,104.32,104.34,55660.0,89.4809,89.5152,89.4038,89.4209,55660.0
2016-05-13 14:40:00,104.33,104.33,104.22,104.32,36171.0,89.4124,89.4124,89.3181,89.4038,36171.0
2016-05-13 14:45:00,104.32,104.37,104.31,104.36,15179.0,89.4038,89.4467,89.3952,89.4381,15179.0
2016-05-13 14:50:00,104.37,104.39,104.3,104.32,29020.0,89.4467,89.4638,89.3867,89.4038,29020.0
2016-05-13 14:55:00,104.32,104.45,104.29,104.41,40485.0,89.4038,89.5152,89.3781,89.4809,40485.0
2016-05-13 15:00:00,104.42,104.42,104.36,104.42,58932.0,89.4895,89.4895,89.4381,89.4895,58932.0
2016-05-13 15:05:00,104.43,104.44,104.33,104.36,37527.0,89.4981,89.5066,89.4124,89.4381,37527.0
2016-05-13 15:10:00,104.36,104.41,104.33,104.39,25566.0,89.4381,89.4809,89.4124,89.4638,25566.0
2016-05-13 15:15:00,104.4,104.5,104.4,104.47,56607.0,89.4724,89.5581,89.4724,89.5324,56607.0
2016-05-13 15:20:00,104.47,104.52,104.45,104.48,52519.0,89.5324,89.5752,89.5152,89.5409,52519.0
2016-05-13 15:25:00,104.47,104.48,104.41,104.42,33161.0,89.5324,89.5409,89.4809,89.4895,33161.0
2016-05-13 15:30:00,104.45,104.48,104.38,104.42,43876.0,89.5152,89.5409,89.4552,89.4895,43876.0
2016-05-13 15:35:00,104.42,104.48,104.41,104.46,43082.0,89.4895,89.5409,89.4809,89.5238,43082.0
2016-05-13 15:40:00,104.46,104.56,104.46,104.5,66723.0,89.5238,89.6095,89.5238,89.5581,66723.0
2016-05-13 15:45:00,104.5,104.5,104.43,104.48,51789.0,89.5581,89.5581,89.4981,89.5409,51789.0
2016-05-13 15:50:00,104.48,104.49,104.42,104.43,68336.0,89.5409,89.5495,89.4895,89.4981,68336.0
2016-05-13 15:55:00,104.42,104.48,104.4,104.44,88772.0,89.4895,89.5409,89.4724,89.5066,88772.0
2016-05-16 09:30:00,104.58,104.7,104.41,104.69,55614.0,89.6266,89.7295,89.4809,89.7209,55614.0
2016-05-16 09:35:00,104.74,104.87,104.74,104.75,32867.0,89.7638,89.8752,89.7638,89.7723,32867.0
2016-05-16 09:40:00,104.8,104.88,104.78,104.82,23556.0,89.8152,89.8837,89.798,89.8323,23556.0
2016-05-16 09:45:00,104.84,104.96,104.83,104.88,37658.0,89.8495,89.9523,89.8409,89.8837,37658.0
2016-05-16 09:50:00,104.89,104.96,104.83,104.83,14537.0,89.8923,89.9523,89.8409,89.8409,14537.0
2016-05-16 09:55:00,104.82,104.86,104.8,104.81,9682.0,89.8323,89.8666,89.8152,89.8237,9682.0
2016-05-16 10:00:00,104.83,104.91,104.8,104.82,14162.0,89.8409,89.9094,89.8152,89.8323,14162.0
2016-05-16 10:05:00,104.83,104.94,104.83,104.91,17539.0,89.8409,89.9352,89.8409,89.9094,17539.0
2016-05-16 10:10:00,104.92,105.04,104.91,105.02,17738.0,89.918,90.0209,89.9094,90.0037,17738.0
2016-05-16 10:15:00,105.01,105.02,104.93,104.94,16370.0,89.9951,90.0037,89.9266,89.9352,16370.0
2016-05-16 10:20:00,104.96,104.96,104.88,104.96,13615.0,89.9523,89.9523,89.8837,89.9523,13615.0
2016-05-16 10:25:00,104.97,105.02,104.96,104.96,23537.0,89.9609,90.0037,89.9523,89.9523,23537.0
2016-05-16 10:30:00,104.98,105.0,104.96,104.99,7155.0,89.9694,89.9866,89.9523,89.978,7155.0
2016-05-16 10:35:00,104.99,105.07,104.99,105.04,32818.0,89.978,90.0466,89.978,90.0209,32818.0
2016-05-16 10:40:00,105.04,105.04,104.95,104.95,13924.0,90.0209,90.0209,89.9437,89.9437,13924.0
2016-05-16 10:45:00,104.94,105.07,104.93,105.05,14271.0,89.9352,90.0466,89.9266,90.0294,14271.0
2016-05-16 10:50:00,105.06,105.19,105.06,105.14,20902.0,90.038,90.1494,90.038,90.1066,20902.0
2016-05-16 10:55:00,105.16,105.16,105.12,105.13,12972.0,90.1237,90.1237,90.0894,90.098,12972.0
2016-05-16 11:00:00,105.15,105.26,105.15,105.24,37366.0,90.1151,90.2094,90.1151,90.1923,37366.0
2016-05-16 11:05:00,105.24,105.29,105.21,105.21,128913.0,90.1923,90.2351,90.1665,90.1665,128913.0
2016-05-16 11:10:00,105.21,105.23,105.17,105.2,34249.0,90.1665,90.1837,90.1323,90.158,34249.0
2016-05-16 11:15:00,105.19,105.22,105.18,105.2,48238.0,90.1494,90.1751,90.1408,90.158,48238.0
2016-05-16 11:20:00,105.21,105.22,105.14,105.14,22792.0,90.1665,90.1751,90.1066,90.1066,22792.0
2016-05-16 11:25:00,105.15,105.25,105.14,105.22,10682.0,90.1151,90.2008,90.1066,90.1751,10682.0
2016-05-16 11:30:00,105.24,105.28,105.24,105.26,9886.0,90.1923,90.2265,90.1923,90.2094,9886.0
2016-05-16 11:35:00,105.27,105.28,105.24,105.27,15431.0,90.218,90.2265,90.1923,90.218,15431.0
2016-05-16 11:40:00,105.28,105.37,105.28,105.36,211767.0,90.2265,90.3037,90.2265,90.2951,211767.0
2016-05-16 11:45:00,105.39,105.41,105.36,105.38,11510.0,90.3208,90.338,90.2951,90.3122,11510.0
2016-05-16 11:50:00,105.42,105.42,105.38,105.39,28760.0,90.3465,90.3465,90.3122,90.3208,28760.0
2016-05-16 11:55:00,105.4,105.42,105.38,105.42,77805.0,90.3294,90.3465,90.3122,90.3465,77805.0
2016-05-16 12:00:00,105.42,105.44,105.35,105.36,98524.0,90.3465,90.3637,90.2865,90.2951,98524.0
2016-05-16 12:05:00,105.36,105.38,105.34,105.36,19632.0,90.2951,90.3122,90.278,90.2951,19632.0
2016-05-16 12:10:00,105.38,105.39,105.34,105.37,7566.0,90.3122,90.3208,90.278,90.3037,7566.0
2016-05-16 12:15:00,105.38,105.42,105.34,105.34,21156.0,90.3122,90.3465,90.278,90.278,21156.0
2016-05-16 12:20:00,105.34,105.35,105.31,105.32,10586.0,90.278,90.2865,90.2523,90.2608,10586.0
2016-05-16 12:25:00,105.33,105.34,105.25,105.25,48240.0,90.2694,90.278,90.2008,90.2008,48240.0
2016-05-16 12:30:00,105.25,105.3,105.24,105.28,18509.0,90.2008,90.2437,90.1923,90.2265,18509.0
2016-05-16 12:35:00,105.28,105.3,105.26,105.27,23214.0,90.2265,90.2437,90.2094,90.218,23214.0
2016-05-16 12:40:00,105.27,105.31,105.26,105.31,8291.0,90.218,90.2523,90.2094,90.2523,8291.0
2016-05-16 12:45:00,105.3,105.32,105.29,105.29,3822.0,90.2437,90.2608,90.2351,90.2351,3822.0
2016-05-16 12:50:00,105.3,105.36,105.29,105.35,4837.0,90.2437,90.2951,90.2351,90.2865,4837.0
2016-05-16 12:55:00,105.36,105.41,105.34,105.38,10602.0,90.2951,90.338,90.278,90.3122,10602.0
2016-05-16 13:00:00,105.4,105.46,105.39,105.42,12809.0,90.3294,90.3808,90.3208,90.3465,12809.0
2016-05-16 13:05:00,105.42,105.42,105.34,105.34,22752.0,90.3465,90.3465,90.278,90.278,22752.0
2016-05-16 13:10:00,105.34,105.4,105.34,105.38,17334.0,90.278,90.3294,90.278,90.3122,17334.0
2016-05-16 13:15:00,105.37,105.41,105.37,105.4,29577.0,90.3037,90.338,90.3037,90.3294,29577.0
2016-05-16 13:20:00,105.39,105.43,105.39,105.39,9835.0,90.3208,90.3551,90.3208,90.3208,9835.0
2016-05-16 13:25:00,105.4,105.41,105.39,105.41,14357.0,90.3294,90.338,90.3208,90.338,14357.0
2016-05-16 13:30:00,105.41,105.45,105.36,105.37,4822.0,90.338,90.3722,90.2951,90.3037,4822.0
2016-05-16 13:35:00,105.38,105.4,105.36,105.38,5474.0,90.3122,90.3294,90.2951,90.3122,5474.0
2016-05-16 13:40:00,105.37,105.39,105.34,105.34,9948.0,90.3037,90.3208,90.278,90.278,9948.0
2016-05-16 13:45:00,105.33,105.39,105.32,105.36,7011.0,90.2694,90.3208,90.2608,90.2951,7011.0
2016-05-16 13:50:00,105.38,105.4,105.36,105.37,10116.0,90.3122,90.3294,90.2951,90.3037,10116.0
2016-05-16 13:55:00,105.37,105.43,105.37,105.39,8036.0,90.3037,90.3551,90.3037,90.3208,8036.0
2016-05-16 14:00:00,105.41,105.54,105.39,105.53,40887.0,90.338,90.4494,90.3208,90.4408,40887.0
2016-05-16 14:05:00,105.54,105.57,105.54,105.57,9147.0,90.4494,90.4751,90.4494,90.4751,9147.0
2016-05-16 14:10:00,105.57,105.63,105.57,105.62,14679.0,90.4751,90.5265,90.4751,90.5179,14679.0
2016-05-16 14:15:00,105.64,105.64,105.6,105.61,28832.0,90.5351,90.5351,90.5008,90.5094,28832.0
2016-05-16 14:20:00,105.62,105.67,105.62,105.64,9205.0,90.5179,90.5608,90.5179,90.5351,9205.0
2016-05-16 14:25:00,105.63,105.68,105.62,105.67,27312.0,90.5265,90.5693,90.5179,90.5608,27312.0
2016-05-16 14:30:00,105.67,105.68,105.66,105.68,9580.0,90.5608,90.5693,90.5522,90.5693,9580.0
2016-05-16 14:35:00,105.68,105.68,105.61,105.63,18869.0,90.5693,90.5693,90.5094,90.5265,18869.0
2016-05-16 14:40:00,105.63,105.67,105.63,105.64,17658.0,90.5265,90.5608,90.5265,90.5351,17658.0
2016-05-16 14:45:00,105.65,105.69,105.64,105.66,31995.0,90.5436,90.5779,90.5351,90.5522,31995.0
2016-05-16 14:50:00,105.65,105.66,105.63,105.65,14291.0,90.5436,90.5522,90.5265,90.5436,14291.0
2016-05-16 14:55:00,105.65,105.68,105.65,105.67,14932.0,90.5436,90.5693,90.5436,90.5608,14932.0
2016-05-16 15:00:00,105.67,105.74,105.66,105.71,18818.0,90.5608,90.6208,90.5522,90.5951,18818.0
2016-05-16 15:05:00,105.71,105.75,105.69,105.74,9352.0,90.5951,90.6293,90.5779,90.6208,9352.0
2016-05-16 15:10:00,105.75,105.75,105.63,105.65,16470.0,90.6293,90.6293,90.5265,90.5436,16470.0
2016-05-16 15:15:00,105.65,105.66,105.62,105.65,14231.0,90.5436,90.5522,90.5179,90.5436,14231.0
2016-05-16 15:20:00,105.66,105.67,105.64,105.66,19946.0,90.5522,90.5608,90.5351,90.5522,19946.0
2016-05-16 15:25:00,105.67,105.67,105.61,105.62,17915.0,90.5608,90.5608,90.5094,90.5179,17915.0
2016-05-16 15:30:00,105.62,105.62,105.49,105.5,67726.0,90.5179,90.5179,90.4065,90.4151,67726.0
2016-05-16 15:35:00,105.51,105.59,105.49,105.58,17399.0,90.4237,90.4922,90.4065,90.4836,17399.0
2016-05-16 15:40:00,105.57,105.57,105.52,105.53,10316.0,90.4751,90.4751,90.4322,90.4408,10316.0
2016-05-16 15:45:00,105.53,105.54,105.46,105.52,22254.0,90.4408,90.4494,90.3808,90.4322,22254.0
2016-05-16 15:50:00,105.51,105.51,105.45,105.46,27287.0,90.4237,90.4237,90.3722,90.3808,27287.0
2016-05-16 15:55:00,105.46,105.5,105.42,105.46,23122.0,90.3808,90.4151,90.3465,90.3808,23122.0
2016-05-17 09:30:00,105.26,105.46,105.26,105.37,29644.0,90.2094,90.3808,90.2094,90.3037,29644.0
2016-05-17 09:35:00,105.38,105.39,105.1,105.16,16467.0,90.3122,90.3208,90.0723,90.1237,16467.0
2016-05-17 09:40:00,105.13,105.18,105.06,105.11,13962.0,90.098,90.1408,90.038,90.0808,13962.0
2016-05-17 09:45:00,105.09,105.23,105.02,105.2,17390.0,90.0637,90.1837,90.0037,90.158,17390.0
2016-05-17 09:50:00,105.17,105.28,105.14,105.14,20046.0,90.1323,90.2265,90.1066,90.1066,20046.0
2016-05-17 09:55:00,105.19,105.3,105.17,105.26,16832.0,90.1494,90.2437,90.1323,90.2094,16832.0
2016-05-17 10:00:00,105.26,105.26,105.12,105.15,13638.0,90.2094,90.2094,90.0894,90.1151,13638.0
2016-05-17 10:05:00,105.14,105.14,105.01,105.04,50672.0,90.1066,90.1066,89.9951,90.0209,50672.0
2016-05-17 10:10:00,105.04,105.09,104.95,105.05,29712.0,90.0209,90.0637,89.9437,90.0294,29712.0
2016-05-17 10:15:00,105.04,105.21,105.02,105.19,21639.0,90.0209,90.1665,90.0037,90.1494,21639.0
2016-05-17 10:20:00,105.19,105.27,105.17,105.19,23260.0,90.1494,90.218,90.1323,90.1494,23260.0
2016-05-17 10:25:00,105.21,105.22,105.13,105.15,29153.0,90.1665,90.1751,90.098,90.1151,29153.0
2016-05-17 10:30:00,105.13,105.15,105.02,105.08,14702.0,90.098,90.1151,90.0037,90.0551,14702.0
2016-05-17 10:35:00,105.08,105.17,105.07,105.16,14650.0,90.0551,90.1323,90.0466,90.1237,14650.0
2016-05-17 10:40:00,105.17,105.27,105.14,105.26,15963.0,90.1323,90.218,90.1066,90.2094,15963.0
2016-05-17 10:45:00,105.3,105.33,105.24,105.24,12476.0,90.2437,90.2694,90.1923,90.1923,12476.0
2016-05-17 10:50:00,105.24,105.33,105.23,105.33,14440.0,90.1923,90.2694,90.1837,90.2694,14440.0
2016-05-17 10:55:00,105.35,105.4,105.34,105.38,6082.0,90.2865,90.3294,90.278,90.3122,6082.0
2016-05-17 11:00:00,105.38,105.38,105.28,105.32,9537.0,90.3122,90.3122,90.2265,90.2608,9537.0
2016-05-17 11:05:00,105.31,105.31,105.24,105.27,9323.0,90.2523,90.2523,90.1923,90.218,9323.0
2016-05-17 11:10:00,105.28,105.3,105.25,105.27,8563.0,90.2265,90.2437,90.2008,90.218,8563.0
2016-05-17 11:15:00,105.26,105.4,105.26,105.33,39069.0,90.2094,90.3294,90.2094,90.2694,39069.0
2016-05-17 11:20:00,105.3,105.34,105.3,105.33,9166.0,90.2437,90.278,90.2437,90.2694,9166.0
2016-05-17 11:25:00,105.33,105.33,105.21,105.21,27525.0,90.2694,90.2694,90.1665,90.1665,27525.0
2016-05-17 11:30:00,105.21,105.3,105.2,105.3,8178.0,90.1665,90.2437,90.158,90.2437,8178.0
2016-05-17 11:35:00,105.31,105.32,105.28,105.3,10667.0,90.2523,90.2608,90.2265,90.2437,10667.0
2016-05-17 11:40:00,105.32,105.33,105.24,105.3,12003.0,90.2608,90.2694,90.1923,90.2437,12003.0
2016-05-17 11:45:00,105.31,105.37,105.3,105.37,13799.0,90.2523,90.3037,90.2437,90.3037,13799.0
2016-05-17 11:50:00,105.38,105.44,105.36,105.36,18522.0,90.3122,90.3637,90.2951,90.2951,18522.0
2016-05-17 11:55:00,105.38,105.39,105.36,105.38,21178.0,90.3122,90.3208,90.2951,90.3122,21178.0
2016-05-17 12:00:00,105.37,105.39,105.34,105.36,10366.0,90.3037,90.3208,90.278,90.2951,10366.0
2016-05-17 12:05:00,105.36,105.39,105.31,105.31,16017.0,90.2951,90.3208,90.2523,90.2523,16017.0
2016-05-17 12:10:00,105.31,105.32,105.27,105.28,6949.0,90.2523,90.2608,90.218,90.2265,6949.0
2016-05-17 12:15:00,105.28,105.28,105.12,105.12,25459.0,90.2265,90.2265,90.0894,90.0894,25459.0
2016-05-17 12:20:00,105.14,105.15,105.1,105.11,15215.0,90.1066,90.1151,90.0723,90.0808,15215.0
2016-05-17 12:25:00,105.09,105.12,105.08,105.12,21773.0,90.0637,90.0894,90.0551,90.0894,21773.0
2016-05-17 12:30:00,105.11,105.11,105.03,105.08,9648.0,90.0808,90.0808,90.0123,90.0551,9648.0
2016-05-17 12:35:00,105.08,105.13,105.06,105.12,5799.0,90.0551,90.098,90.038,90.0894,5799.0
2016-05-17 12:40:00,105.12,105.15,105.08,105.08,6996.0,90.0894,90.1151,90.0551,90.0551,6996.0
2016-05-17 12:45:00,105.07,105.07,105.03,105.06,6638.0,90.0466,90.0466,90.0123,90.038,6638.0
2016-05-17 12:50:00,105.06,105.06,104.99,105.02,14098.0,90.038,90.038,89.978,90.0037,14098.0
2016-05-17 12:55:00,105.01,105.01,104.94,104.98,6859.0,89.9951,89.9951,89.9352,89.9694,6859.0
2016-05-17 13:00:00,104.98,104.99,104.94,104.95,6599.0,89.9694,89.978,89.9352,89.9437,6599.0
2016-05-17 13:05:00,104.96,105.0,104.95,104.98,45778.0,89.9523,89.9866,89.9437,89.9694,45778.0
2016-05-17 13:10:00,104.97,105.0,104.95,105.0,8808.0,89.9609,89.9866,89.9437,89.9866,8808.0
2016-05-17 13:15:00,104.99,105.02,104.97,105.02,13473.0,89.978,90.0037,89.9609,90.0037,13473.0
2016-05-17 13:20:00,105.02,105.05,105.0,105.0,6492.0,90.0037,90.0294,89.9866,89.9866,6492.0
2016-05-17 13:25:00,105.01,105.05,104.99,105.02,15681.0,89.9951,90.0294,89.978,90.0037,15681.0
2016-05-17 13:30:00,105.02,105.11,105.02,105.09,8596.0,90.0037,90.0808,90.0037,90.0637,8596.0
2016-05-17 13:35:00,105.08,105.1,105.06,105.06,12501.0,90.0551,90.0723,90.038,90.038,12501.0
2016-05-17 13:40:00,105.06,105.09,105.03,105.03,22685.0,90.038,90.0637,90.0123,90.0123,22685.0
2016-05-17 13:45:00,105.05,105.05,105.0,105.01,3374.0,90.0294,90.0294,89.9866,89.9951,3374.0
2016-05-17 13:50:00,105.01,105.01,104.95,104.95,8299.0,89.9951,89.9951,89.9437,89.9437,8299.0
2016-05-17 13:55:00,104.97,104.97,104.72,104.72,39565.0,89.9609,89.9609,89.7466,89.7466,39565.0
2016-05-17 14:00:00,104.72,104.75,104.68,104.73,23900.0,89.7466,89.7723,89.7123,89.7552,23900.0
2016-05-17 14:05:00,104.72,104.72,104.6,104.6,22307.0,89.7466,89.7466,89.6438,89.6438,22307.0
2016-05-17 14:10:00,104.59,104.62,104.54,104.62,18300.0,89.6352,89.6609,89.5923,89.6609,18300.0
2016-05-17 14:15:00,104.61,104.61,104.44,104.44,47377.0,89.6523,89.6523,89.5066,89.5066,47377.0
2016-05-17 14:20:00,104.44,104.45,104.29,104.33,43506.0,89.5066,89.5152,89.3781,89.4124,43506.0
2016-05-17 14:25:00,104.32,104.37,104.2,104.35,108173.0,89.4038,89.4467,89.301,89.4295,108173.0
2016-05-17 14:30:00,104.36,104.36,104.28,104.29,87151.0,89.4381,89.4381,89.3695,89.3781,87151.0
2016-05-17 14:35:00,104.28,104.4,104.27,104.34,39777.0,89.3695,89.4724,89.361,89.4209,39777.0
2016-05-17 14:40:00,104.36,104.4,104.32,104.38,26570.0,89.4381,89.4724,89.4038,89.4552,26570.0
2016-05-17 14:45:00,104.38,104.44,104.36,104.39,33587.0,89.4552,89.5066,89.4381,89.4638,33587.0
2016-05-17 14:50:00,104.39,104.41,104.3,104.34,41465.0,89.4638,89.4809,89.3867,89.4209,41465.0
2016-05-17 14:55:00,104.33,104.46,104.27,104.45,32778.0,89.4124,89.5238,89.361,89.5152,32778.0
2016-05-17 15:00:00,104.45,104.45,104.39,104.43,39717.0,89.5152,89.5152,89.4638,89.4981,39717.0
2016-05-17 15:05:00,104.44,104.6,104.44,104.56,49862.0,89.5066,89.6438,89.5066,89.6095,49862.0
2016-05-17 15:10:00,104.55,104.55,104.43,104.47,19053.0,89.6009,89.6009,89.4981,89.5324,19053.0
2016-05-17 15:15:00,104.47,104.47,104.35,104.35,50148.0,89.5324,89.5324,89.4295,89.4295,50148.0
2016-05-17 15:20:00,104.33,104.38,104.28,104.31,39814.0,89.4124,89.4552,89.3695,89.3952,39814.0
2016-05-17 15:25:00,104.31,104.31,104.16,104.27,65617.0,89.3952,89.3952,89.2667,89.361,65617.0
2016-05-17 15:30:00,104.28,104.33,104.23,104.3,88052.0,89.3695,89.4124,89.3267,89.3867,88052.0
2016-05-17 15:35:00,104.3,104.45,104.3,104.45,74409.0,89.3867,89.5152,89.3867,89.5152,74409.0
2016-05-17 15:40:00,104.46,104.47,104.33,104.4,68360.0,89.5238,89.5324,89.4124,89.4724,68360.0
2016-05-17 15:45:00,104.41,104.46,104.37,104.4,93445.0,89.4809,89.5238,89.4467,89.4724,93445.0
2016-05-17 15:50:00,104.42,104.47,104.39,104.47,66594.0,89.4895,89.5324,89.4638,89.5324,66594.0
2016-05-17 15:55:00,104.47,104.51,104.42,104.5,68467.0,89.5324,89.5666,89.4895,89.5581,68467.0
2016-05-18 09:30:00,104.25,104.3,104.13,104.16,61074.0,89.3438,89.3867,89.241,89.2667,61074.0
2016-05-18 09:35:00,104.13,104.23,104.11,104.16,24923.0,89.241,89.3267,89.2238,89.2667,24923.0
2016-05-18 09:40:00,104.21,104.39,104.16,104.33,88523.0,89.3095,89.4638,89.2667,89.4124,88523.0
2016-05-18 09:45:00,104.35,104.39,104.27,104.29,16881.0,89.4295,89.4638,89.361,89.3781,16881.0
2016-05-18 09:50:00,104.29,104.45,104.27,104.42,33223.0,89.3781,89.5152,89.361,89.4895,33223.0
2016-05-18 09:55:00,104.41,104.48,104.39,104.47,35049.0,89.4809,89.5409,89.4638,89.5324,35049.0
2016-05-18 10:00:00,104.48,104.49,104.41,104.45,21020.0,89.5409,89.5495,89.4809,89.5152,21020.0
2016-05-18 10:05:00,104.44,104.57,104.44,104.53,19366.0,89.5066,89.6181,89.5066,89.5838,19366.0
2016-05-18 10:10:00,104.52,104.8,104.52,104.77,29876.0,89.5752,89.8152,89.5752,89.7895,29876.0
2016-05-18 10:15:00,104.79,104.81,104.75,104.75,15029.0,89.8066,89.8237,89.7723,89.7723,15029.0
2016-05-18 10:20:00,104.76,104.88,104.75,104.85,20553.0,89.7809,89.8837,89.7723,89.858,20553.0
2016-05-18 10:25:00,104.85,104.95,104.85,104.91,16245.0,89.858,89.9437,89.858,89.9094,16245.0
2016-05-18 10:30:00,104.9,104.9,104.77,104.86,15780.0,89.9009,89.9009,89.7895,89.8666,15780.0
2016-05-18 10:35:00,104.85,104.85,104.7,104.7,13946.0,89.858,89.858,89.7295,89.7295,13946.0
2016-05-18 10:40:00,104.7,104.76,104.67,104.75,12706.0,89.7295,89.7809,89.7038,89.7723,12706.0
2016-05-18 10:45:00,104.77,104.81,104.74,104.74,20091.0,89.7895,89.8237,89.7638,89.7638,20091.0
2016-05-18 10:50:00,104.76,104.78,104.6,104.62,22544.0,89.7809,89.798,89.6438,89.6609,22544.0
2016-05-18 10:55:00,104.61,104.62,104.53,104.54,15471.0,89.6523,89.6609,89.5838,89.5923,15471.0
2016-05-18 11:00:00,104.55,104.66,104.55,104.64,29475.0,89.6009,89.6952,89.6009,89.6781,29475.0
2016-05-18 11:05:00,104.64,104.65,104.58,104.59,18152.0,89.6781,89.6866,89.6266,89.6352,18152.0
2016-05-18 11:10:00,104.63,104.64,104.56,104.62,56748.0,89.6695,89.6781,89.6095,89.6609,56748.0
2016-05-18 11:15:00,104.64,104.66,104.53,104.57,10845.0,89.6781,89.6952,89.5838,89.6181,10845.0
2016-05-18 11:20:00,104.6,104.71,104.59,104.59,21248.0,89.6438,89.738,89.6352,89.6352,21248.0
2016-05-18 11:25:00,104.64,104.8,104.61,104.79,13720.0,89.6781,89.8152,89.6523,89.8066,13720.0
2016-05-18 11:30:00,104.79,104.81,104.71,104.77,72417.0,89.8066,89.8237,89.738,89.7895,72417.0
2016-05-18 11:35:00,104.77,104.88,104.77,104.85,17719.0,89.7895,89.8837,89.7895,89.858,17719.0
2016-05-18 11:40:00,104.87,104.9,104.82,104.85,20406.0,89.8752,89.9009,89.8323,89.858,20406.0
2016-05-18 11:45:00,104.86,104.9,104.84,104.88,26187.0,89.8666,89.9009,89.8495,89.8837,26187.0
2016-05-18 11:50:00,104.87,104.93,104.78,104.8,23721.0,89.8752,89.9266,89.798,89.8152,23721.0
2016-05-18 11:55:00,104.81,104.83,104.7,104.72,30432.0,89.8237,89.8409,89.7295,89.7466,30432.0
2016-05-18 12:00:00,104.72,104.72,104.69,104.69,16479.0,89.7466,89.7466,89.7209,89.7209,16479.0
2016-05-18 12:05:00,104.69,104.7,104.65,104.67,9809.0,89.7209,89.7295,89.6866,89.7038,9809.0
2016-05-18 12:10:00,104.67,104.68,104.65,104.68,5771.0,89.7038,89.7123,89.6866,89.7123,5771.0
2016-05-18 12:15:00,104.7,104.73,104.67,104.72,11597.0,89.7295,89.7552,89.7038,89.7466,11597.0
2016-05-18 12:20:00,104.73,104.79,104.71,104.79,30945.0,89.7552,89.8066,89.738,89.8066,30945.0
2016-05-18 12:25:00,104.78,104.78,104.66,104.67,34114.0,89.798,89.798,89.6952,89.7038,34114.0
2016-05-18 12:30:00,104.66,104.74,104.66,104.73,10540.0,89.6952,89.7638,89.6952,89.7552,10540.0
2016-05-18 12:35:00,104.75,104.76,104.7,104.75,10240.0,89.7723,89.7809,89.7295,89.7723,10240.0
2016-05-18 12:40:00,104.73,104.78,104.71,104.77,6297.0,89.7552,89.798,89.738,89.7895,6297.0
2016-05-18 12:45:00,104.78,104.8,104.77,104.78,4814.0,89.798,89.8152,89.7895,89.798,4814.0
2016-05-18 12:50:00,104.76,104.83,104.72,104.82,7339.0,89.7809,89.8409,89.7466,89.8323,7339.0
2016-05-18 12:55:00,104.82,104.93,104.79,104.93,13936.0,89.8323,89.9266,89.8066,89.9266,13936.0
2016-05-18 13:00:00,104.96,105.04,104.96,105.0,23675.0,89.9523,90.0209,89.9523,89.9866,23675.0
2016-05-18 13:05:00,104.99,105.01,104.93,104.94,28905.0,89.978,89.9951,89.9266,89.9352,28905.0
2016-05-18 13:10:00,104.95,105.0,104.95,104.98,17066.0,89.9437,89.9866,89.9437,89.9694,17066.0
2016-05-18 13:15:00,104.98,105.0,104.96,104.99,21127.0,89.9694,89.9866,89.9523,89.978,21127.0
2016-05-18 13:20:00,104.99,105.15,104.98,105.15,33302.0,89.978,90.1151,89.9694,90.1151,33302.0
2016-05-18 13:25:00,105.14,105.14,105.07,105.09,13098.0,90.1066,90.1066,90.0466,90.0637,13098.0
2016-05-18 13:30:00,105.1,105.19,105.1,105.1,20926.0,90.0723,90.1494,90.0723,90.0723,20926.0
2016-05-18 13:35:00,105.12,105.14,105.11,105.13,3567.0,90.0894,90.1066,90.0808,90.098,3567.0
2016-05-18 13:40:00,105.14,105.18,105.11,105.15,11827.0,90.1066,90.1408,90.0808,90.1151,11827.0
2016-05-18 13:45:00,105.16,105.2,105.14,105.14,17956.0,90.1237,90.158,90.1066,90.1066,17956.0
2016-05-18 13:50:00,105.13,105.15,105.03,105.04,46809.0,90.098,90.1151,90.0123,90.0209,46809.0
2016-05-18 13:55:00,105.05,105.07,104.98,104.98,18525.0,90.0294,90.0466,89.9694,89.9694,18525.0
2016-05-18 14:00:00,104.88,104.88,104.53,104.54,132120.0,89.8837,89.8837,89.5838,89.5923,132120.0
2016-05-18 14:05:00,104.53,104.61,104.2,104.6,82751.0,89.5838,89.6523,89.301,89.6438,82751.0
2016-05-18 14:10:00,104.57,104.59,104.36,104.38,49072.0,89.6181,89.6352,89.4381,89.4552,49072.0
2016-05-18 14:15:00,104.36,104.46,104.2,104.45,61717.0,89.4381,89.5238,89.301,89.5152,61717.0
2016-05-18 14:20:00,104.44,104.46,104.2,104.37,50892.0,89.5066,89.5238,89.301,89.4467,50892.0
2016-05-18 14:25:00,104.33,104.33,103.96,104.0,169799.0,89.4124,89.4124,89.0953,89.1296,169799.0
2016-05-18 14:30:00,103.99,104.05,103.81,104.05,52013.0,89.121,89.1724,88.9667,89.1724,52013.0
2016-05-18 14:35:00,104.05,104.2,103.99,104.11,42688.0,89.1724,89.301,89.121,89.2238,42688.0
2016-05-18 14:40:00,104.13,104.32,104.06,104.21,85530.0,89.241,89.4038,89.181,89.3095,85530.0
2016-05-18 14:45:00,104.21,104.27,104.11,104.27,36443.0,89.3095,89.361,89.2238,89.361,36443.0
2016-05-18 14:50:00,104.26,104.47,104.26,104.33,68151.0,89.3524,89.5324,89.3524,89.4124,68151.0
2016-05-18 14:55:00,104.3,104.39,104.26,104.36,35701.0,89.3867,89.4638,89.3524,89.4381,35701.0
2016-05-18 15:00:00,104.36,104.59,104.35,104.53,49768.0,89.4381,89.6352,89.4295,89.5838,49768.0
2016-05-18 15:05:00,104.53,104.55,104.44,104.47,19665.0,89.5838,89.6009,89.5066,89.5324,19665.0
2016-05-18 15:10:00,104.46,104.47,104.23,104.31,59040.0,89.5238,89.5324,89.3267,89.3952,59040.0
2016-05-18 15:15:00,104.29,104.32,104.19,104.32,31184.0,89.3781,89.4038,89.2924,89.4038,31184.0
2016-05-18 15:20:00,104.33,104.33,104.08,104.08,111519.0,89.4124,89.4124,89.1981,89.1981,111519.0
2016-05-18 15:25:00,104.11,104.18,104.05,104.07,20655.0,89.2238,89.2838,89.1724,89.1896,20655.0
2016-05-18 15:30:00,104.08,104.27,104.07,104.27,30524.0,89.1981,89.361,89.1896,89.361,30524.0
2016-05-18 15:35:00,104.26,104.28,104.03,104.04,20263.0,89.3524,89.3695,89.1553,89.1638,20263.0
2016-05-18 15:40:00,104.05,104.23,104.05,104.23,23092.0,89.1724,89.3267,89.1724,89.3267,23092.0
2016-05-18 15:45:00,104.23,104.4,104.23,104.33,30021.0,89.3267,89.4724,89.3267,89.4124,30021.0
2016-05-18 15:50:00,104.35,104.36,104.25,104.3,60149.0,89.4295,89.4381,89.3438,89.3867,60149.0
2016-05-18 15:55:00,104.3,104.52,104.29,104.5,61180.0,89.3867,89.5752,89.3781,89.5581,61180.0
2016-05-19 09:30:00,104.08,104.14,103.99,104.1,58548.0,89.1981,89.2495,89.121,89.2153,58548.0
2016-05-19 09:35:00,104.06,104.22,104.05,104.2,9261.0,89.181,89.3181,89.1724,89.301,9261.0
2016-05-19 09:40:00,104.19,104.35,104.19,104.35,10212.0,89.2924,89.4295,89.2924,89.4295,10212.0
2016-05-19 09:45:00,104.33,104.36,104.15,104.21,16267.0,89.4124,89.4381,89.2581,89.3095,16267.0
2016-05-19 09:50:00,104.17,104.21,103.91,103.93,19139.0,89.2753,89.3095,89.0524,89.0696,19139.0
2016-05-19 09:55:00,103.9,103.94,103.59,103.59,48090.0,89.0439,89.0781,88.7782,88.7782,48090.0
2016-05-19 10:00:00,103.6,103.77,103.57,103.74,37388.0,88.7868,88.9324,88.761,88.9067,37388.0
2016-05-19 10:05:00,103.72,103.72,103.54,103.62,20992.0,88.8896,88.8896,88.7353,88.8039,20992.0
2016-05-19 10:10:00,103.6,103.67,103.48,103.54,50889.0,88.7868,88.8467,88.6839,88.7353,50889.0
2016-05-19 10:15:00,103.54,103.63,103.52,103.62,34732.0,88.7353,88.8125,88.7182,88.8039,34732.0
2016-05-19 10:20:00,103.61,103.65,103.52,103.63,29422.0,88.7953,88.8296,88.7182,88.8125,29422.0
2016-05-19 10:25:00,103.61,103.72,103.6,103.71,10976.0,88.7953,88.8896,88.7868,88.881,10976.0
2016-05-19 10:30:00,103.72,103.86,103.69,103.84,12607.0,88.8896,89.0096,88.8639,88.9924,12607.0
2016-05-19 10:35:00,103.83,103.85,103.63,103.63,26448.0,88.9839,89.001,88.8125,88.8125,26448.0
2016-05-19 10:40:00,103.62,103.82,103.59,103.81,12541.0,88.8039,88.9753,88.7782,88.9667,12541.0
2016-05-19 10:45:00,103.84,103.84,103.68,103.78,14239.0,88.9924,88.9924,88.8553,88.941,14239.0
2016-05-19 10:50:00,103.75,103.75,103.55,103.55,48620.0,88.9153,88.9153,88.7439,88.7439,48620.0
2016-05-19 10:55:00,103.6,103.63,103.51,103.52,22523.0,88.7868,88.8125,88.7096,88.7182,22523.0
2016-05-19 11:00:00,103.53,103.62,103.47,103.49,60653.0,88.7268,88.8039,88.6753,88.6925,60653.0
2016-05-19 11:05:00,103.47,103.52,103.42,103.47,116699.0,88.6753,88.7182,88.6325,88.6753,116699.0
2016-05-19 11:10:00,103.45,103.47,103.37,103.45,231901.0,88.6582,88.6753,88.5896,88.6582,231901.0
2016-05-19 11:15:00,103.45,103.6,103.44,103.6,42636.0,88.6582,88.7868,88.6496,88.7868,42636.0
2016-05-19 11:20:00,103.6,103.61,103.53,103.6,9576.0,88.7868,88.7953,88.7268,88.7868,9576.0
2016-05-19 11:25:00,103.59,103.67,103.49,103.56,27576.0,88.7782,88.8467,88.6925,88.7525,27576.0
2016-05-19 11:30:00,103.55,103.55,103.47,103.49,16755.0,88.7439,88.7439,88.6753,88.6925,16755.0
2016-05-19 11:35:00,103.49,103.52,103.44,103.46,29894.0,88.6925,88.7182,88.6496,88.6668,29894.0
2016-05-19 11:40:00,103.45,103.48,103.41,103.44,11729.0,88.6582,88.6839,88.6239,88.6496,11729.0
2016-05-19 11:45:00,103.43,103.49,103.38,103.49,14518.0,88.6411,88.6925,88.5982,88.6925,14518.0
2016-05-19 11:50:00,103.49,103.52,103.41,103.41,15386.0,88.6925,88.7182,88.6239,88.6239,15386.0
2016-05-19 11:55:00,103.41,103.64,103.41,103.6,31780.0,88.6239,88.821,88.6239,88.7868,31780.0
2016-05-19 12:00:00,103.58,103.67,103.57,103.66,36755.0,88.7696,88.8467,88.761,88.8382,36755.0
2016-05-19 12:05:00,103.66,103.72,103.64,103.67,39634.0,88.8382,88.8896,88.821,88.8467,39634.0
2016-05-19 12:10:00,103.69,103.75,103.68,103.75,9846.0,88.8639,88.9153,88.8553,88.9153,9846.0
2016-05-19 12:15:00,103.77,103.8,103.74,103.76,8641.0,88.9324,88.9582,88.9067,88.9239,8641.0
2016-05-19 12:20:00,103.77,103.79,103.71,103.76,9794.0,88.9324,88.9496,88.881,88.9239,9794.0
2016-05-19 12:25:00,103.75,103.77,103.65,103.65,13398.0,88.9153,88.9324,88.8296,88.8296,13398.0
2016-05-19 12:30:00,103.66,103.66,103.61,103.63,11762.0,88.8382,88.8382,88.7953,88.8125,11762.0
2016-05-19 12:35:00,103.63,103.73,103.6,103.71,23325.0,88.8125,88.8982,88.7868,88.881,23325.0
2016-05-19 12:40:00,103.7,103.7,103.61,103.64,21438.0,88.8725,88.8725,88.7953,88.821,21438.0
2016-05-19 12:45:00,103.66,103.67,103.6,103.64,6892.0,88.8382,88.8467,88.7868,88.821,6892.0
2016-05-19 12:50:00,103.62,103.62,103.52,103.53,8697.0,88.8039,88.8039,88.7182,88.7268,8697.0
2016-05-19 12:55:00,103.52,103.57,103.5,103.52,10646.0,88.7182,88.761,88.7011,88.7182,10646.0
2016-05-19 13:00:00,103.51,103.59,103.51,103.58,23416.0,88.7096,88.7782,88.7096,88.7696,23416.0
2016-05-19 13:05:00,103.59,103.65,103.57,103.64,7005.0,88.7782,88.8296,88.761,88.821,7005.0
2016-05-19 13:10:00,103.64,103.75,103.59,103.75,61400.0,88.821,88.9153,88.7782,88.9153,61400.0
2016-05-19 13:15:00,103.76,103.76,103.69,103.72,5527.0,88.9239,88.9239,88.8639,88.8896,5527.0
2016-05-19 13:20:00,103.75,103.76,103.68,103.69,12144.0,88.9153,88.9239,88.8553,88.8639,12144.0
2016-05-19 13:25:00,103.7,103.77,103.69,103.76,9741.0,88.8725,88.9324,88.8639,88.9239,9741.0
2016-05-19 13:30:00,103.77,103.88,103.75,103.88,42970.0,88.9324,89.0267,88.9153,89.0267,42970.0
2016-05-19 13:35:00,103.88,103.94,103.86,103.87,18892.0,89.0267,89.0781,89.0096,89.0181,18892.0
2016-05-19 13:40:00,103.87,103.98,103.87,103.93,19438.0,89.0181,89.1124,89.0181,89.0696,19438.0
2016-05-19 13:45:00,103.96,103.98,103.85,103.89,32917.0,89.0953,89.1124,89.001,89.0353,32917.0
2016-05-19 13:50:00,103.88,103.9,103.85,103.85,15070.0,89.0267,89.0439,89.001,89.001,15070.0
2016-05-19 13:55:00,103.83,103.9,103.81,103.82,7793.0,88.9839,89.0439,88.9667,88.9753,7793.0
2016-05-19 14:00:00,103.84,103.89,103.81,103.81,16767.0,88.9924,89.0353,88.9667,88.9667,16767.0
2016-05-19 14:05:00,103.85,103.94,103.83,103.93,11785.0,89.001,89.0781,88.9839,89.0696,11785.0
2016-05-19 14:10:00,103.98,104.06,103.98,104.05,18536.0,89.1124,89.181,89.1124,89.1724,18536.0
2016-05-19 14:15:00,104.07,104.1,103.98,104.08,14150.0,89.1896,89.2153,89.1124,89.1981,14150.0
2016-05-19 14:20:00,104.07,104.09,103.98,104.02,15278.0,89.1896,89.2067,89.1124,89.1467,15278.0
2016-05-19 14:25:00,104.02,104.1,104.0,104.07,37851.0,89.1467,89.2153,89.1296,89.1896,37851.0
2016-05-19 14:30:00,104.08,104.08,103.96,103.98,11518.0,89.1981,89.1981,89.0953,89.1124,11518.0
2016-05-19 14:35:00,103.98,103.99,103.85,103.88,17688.0,89.1124,89.121,89.001,89.0267,17688.0
2016-05-19 14:40:00,103.89,103.9,103.83,103.87,25953.0,89.0353,89.0439,88.9839,89.0181,25953.0
2016-05-19 14:45:00,103.87,103.89,103.82,103.83,14874.0,89.0181,89.0353,88.9753,88.9839,14874.0
2016-05-19 14:50:00,103.85,103.85,103.79,103.81,11869.0,89.001,89.001,88.9496,88.9667,11869.0
2016-05-19 14:55:00,103.83,103.87,103.79,103.8,7022.0,88.9839,89.0181,88.9496,88.9582,7022.0
2016-05-19 15:00:00,103.81,103.96,103.81,103.94,16778.0,88.9667,89.0953,88.9667,89.0781,16778.0
2016-05-19 15:05:00,103.95,104.03,103.94,104.02,18164.0,89.0867,89.1553,89.0781,89.1467,18164.0
2016-05-19 15:10:00,104.02,104.07,104.0,104.05,20563.0,89.1467,89.1896,89.1296,89.1724,20563.0
2016-05-19 15:15:00,104.05,104.1,103.97,104.1,39329.0,89.1724,89.2153,89.1039,89.2153,39329.0
2016-05-19 15:20:00,104.11,104.2,104.1,104.16,92833.0,89.2238,89.301,89.2153,89.2667,92833.0
2016-05-19 15:25:00,104.17,104.19,104.09,104.09,10875.0,89.2753,89.2924,89.2067,89.2067,10875.0
2016-05-19 15:30:00,104.11,104.13,104.0,104.02,47303.0,89.2238,89.241,89.1296,89.1467,47303.0
2016-05-19 15:35:00,104.03,104.14,104.02,104.14,84201.0,89.1553,89.2495,89.1467,89.2495,84201.0
2016-05-19 15:40:00,104.15,104.19,104.07,104.08,79504.0,89.2581,89.2924,89.1896,89.1981,79504.0
2016-05-19 15:45:00,104.07,104.2,104.07,104.19,40579.0,89.1896,89.301,89.1896,89.2924,40579.0
2016-05-19 15:50:00,104.19,104.21,104.14,104.21,33511.0,89.2924,89.3095,89.2495,89.3095,33511.0
2016-05-19 15:55:00,104.19,104.2,104.07,104.12,43870.0,89.2924,89.301,89.1896,89.2324,43870.0
2016-05-20 09:30:00,104.54,104.62,104.45,104.6,35458.0,89.5923,89.6609,89.5152,89.6438,35458.0
2016-05-20 09:35:00,104.65,104.73,104.64,104.64,12063.0,89.6866,89.7552,89.6781,89.6781,12063.0
2016-05-20 09:40:00,104.66,104.75,104.64,104.67,14542.0,89.6952,89.7723,89.6781,89.7038,14542.0
2016-05-20 09:45:00,104.69,104.72,104.59,104.72,108839.0,89.7209,89.7466,89.6352,89.7466,108839.0
2016-05-20 09:50:00,104.72,104.91,104.72,104.8,31892.0,89.7466,89.9094,89.7466,89.8152,31892.0
2016-05-20 09:55:00,104.8,104.85,104.77,104.84,33721.0,89.8152,89.858,89.7895,89.8495,33721.0
2016-05-20 10:00:00,104.87,104.9,104.8,104.89,14531.0,89.8752,89.9009,89.8152,89.8923,14531.0
2016-05-20 10:05:00,104.9,104.98,104.88,104.93,18936.0,89.9009,89.9694,89.8837,89.9266,18936.0
2016-05-20 10:10:00,104.93,105.03,104.93,105.03,32565.0,89.9266,90.0123,89.9266,90.0123,32565.0
2016-05-20 10:15:00,105.02,105.02,104.96,104.99,19041.0,90.0037,90.0037,89.9523,89.978,19041.0
2016-05-20 10:20:00,105.02,105.02,104.84,104.86,31769.0,90.0037,90.0037,89.8495,89.8666,31769.0
2016-05-20 10:25:00,104.86,104.86,104.79,104.81,9939.0,89.8666,89.8666,89.8066,89.8237,9939.0
2016-05-20 10:30:00,104.81,104.88,104.8,104.83,19693.0,89.8237,89.8837,89.8152,89.8409,19693.0
2016-05-20 10:35:00,104.86,104.88,104.83,104.86,12650.0,89.8666,89.8837,89.8409,89.8666,12650.0
2016-05-20 10:40:00,104.85,104.93,104.85,104.93,6596.0,89.858,89.9266,89.858,89.9266,6596.0
2016-05-20 10:45:00,104.93,105.0,104.92,104.93,121209.0,89.9266,89.9866,89.918,89.9266,121209.0
2016-05-20 10:50:00,104.96,104.96,104.88,104.88,142197.0,89.9523,89.9523,89.8837,89.8837,142197.0
2016-05-20 10:55:00,104.87,104.89,104.85,104.89,6460.0,89.8752,89.8923,89.858,89.8923,6460.0
2016-05-20 11:00:00,104.89,104.95,104.87,104.95,17802.0,89.8923,89.9437,89.8752,89.9437,17802.0
2016-05-20 11:05:00,104.96,105.0,104.93,104.96,15056.0,89.9523,89.9866,89.9266,89.9523,15056.0
2016-05-20 11:10:00,104.96,104.98,104.95,104.97,11726.0,89.9523,89.9694,89.9437,89.9609,11726.0
2016-05-20 11:15:00,104.96,105.04,104.96,105.02,33780.0,89.9523,90.0209,89.9523,90.0037,33780.0
2016-05-20 11:20:00,105.02,105.06,105.01,105.03,31388.0,90.0037,90.038,89.9951,90.0123,31388.0
2016-05-20 11:25:00,105.03,105.08,105.01,105.05,22818.0,90.0123,90.0551,89.9951,90.0294,22818.0
2016-05-20 11:30:00,105.04,105.1,105.04,105.09,14062.0,90.0209,90.0723,90.0209,90.0637,14062.0
2016-05-20 11:35:00,105.09,105.14,105.09,105.11,11344.0,90.0637,90.1066,90.0637,90.0808,11344.0
2016-05-20 11:40:00,105.14,105.14,105.11,105.11,2745.0,90.1066,90.1066,90.0808,90.0808,2745.0
2016-05-20 11:45:00,105.11,105.12,105.06,105.07,4026.0,90.0808,90.0894,90.038,90.0466,4026.0
2016-05-20 11:50:00,105.07,105.08,104.99,105.0,10324.0,90.0466,90.0551,89.978,89.9866,10324.0
2016-05-20 11:55:00,105.0,105.02,104.98,105.0,6360.0,89.9866,90.0037,89.9694,89.9866,6360.0
2016-05-20 12:00:00,105.0,105.01,104.95,104.95,27848.0,89.9866,89.9951,89.9437,89.9437,27848.0
2016-05-20 12:05:00,104.96,105.0,104.96,104.96,7186.0,89.9523,89.9866,89.9523,89.9523,7186.0
2016-05-20 12:10:00,104.96,104.98,104.94,104.94,9289.0,89.9523,89.9694,89.9352,89.9352,9289.0
2016-05-20 12:15:00,104.94,104.98,104.93,104.98,9122.0,89.9352,89.9694,89.9266,89.9694,9122.0
2016-05-20 12:20:00,104.98,105.04,104.98,105.02,7845.0,89.9694,90.0209,89.9694,90.0037,7845.0
2016-05-20 12:25:00,105.02,105.03,104.98,105.01,6317.0,90.0037,90.0123,89.9694,89.9951,6317.0
2016-05-20 12:30:00,104.98,104.99,104.95,104.96,7521.0,89.9694,89.978,89.9437,89.9523,7521.0
2016-05-20 12:35:00,104.97,105.04,104.97,105.01,7863.0,89.9609,90.0209,89.9609,89.9951,7863.0
2016-05-20 12:40:00,105.01,105.05,104.99,105.01,10385.0,89.9951,90.0294,89.978,89.9951,10385.0
2016-05-20 12:45:00,105.02,105.07,105.0,105.03,10271.0,90.0037,90.0466,89.9866,90.0123,10271.0
2016-05-20 12:50:00,105.04,105.04,105.01,105.02,3254.0,90.0209,90.0209,89.9951,90.0037,3254.0
2016-05-20 12:55:00,105.02,105.03,104.99,104.99,6493.0,90.0037,90.0123,89.978,89.978,6493.0
2016-05-20 13:00:00,104.98,105.01,104.96,104.96,9693.0,89.9694,89.9951,89.9523,89.9523,9693.0
2016-05-20 13:05:00,104.94,104.95,104.91,104.94,9226.0,89.9352,89.9437,89.9094,89.9352,9226.0
2016-05-20 13:10:00,104.93,104.98,104.91,104.98,12732.0,89.9266,89.9694,89.9094,89.9694,12732.0
2016-05-20 13:15:00,104.98,105.01,104.97,104.98,10055.0,89.9694,89.9951,89.9609,89.9694,10055.0
2016-05-20 13:20:00,104.98,105.03,104.95,104.96,12665.0,89.9694,90.0123,89.9437,89.9523,12665.0
2016-05-20 13:25:00,104.94,104.95,104.88,104.89,4960.0,89.9352,89.9437,89.8837,89.8923,4960.0
2016-05-20 13:30:00,104.87,104.88,104.79,104.8,6100.0,89.8752,89.8837,89.8066,89.8152,6100.0
2016-05-20 13:35:00,104.81,104.84,104.79,104.81,17389.0,89.8237,89.8495,89.8066,89.8237,17389.0
2016-05-20 13:40:00,104.77,104.83,104.76,104.82,23434.0,89.7895,89.8409,89.7809,89.8323,23434.0
2016-05-20 13:45:00,104.79,104.8,104.74,104.77,19514.0,89.8066,89.8152,89.7638,89.7895,19514.0
2016-05-20 13:50:00,104.77,104.8,104.76,104.78,44843.0,89.7895,89.8152,89.7809,89.798,44843.0
2016-05-20 13:55:00,104.78,104.8,104.75,104.8,52106.0,89.798,89.8152,89.7723,89.8152,52106.0
2016-05-20 14:00:00,104.81,104.85,104.78,104.83,14717.0,89.8237,89.858,89.798,89.8409,14717.0
2016-05-20 14:05:00,104.84,104.87,104.8,104.86,165911.0,89.8495,89.8752,89.8152,89.8666,165911.0
2016-05-20 14:10:00,104.88,104.89,104.85,104.86,12408.0,89.8837,89.8923,89.858,89.8666,12408.0
2016-05-20 14:15:00,104.87,104.91,104.86,104.88,9837.0,89.8752,89.9094,89.8666,89.8837,9837.0
2016-05-20 14:20:00,104.87,104.97,104.86,104.96,34415.0,89.8752,89.9609,89.8666,89.9523,34415.0
2016-05-20 14:25:00,104.98,105.0,104.96,105.0,12049.0,89.9694,89.9866,89.9523,89.9866,12049.0
2016-05-20 14:30:00,105.0,105.01,104.96,104.98,17378.0,89.9866,89.9951,89.9523,89.9694,17378.0
2016-05-20 14:35:00,104.98,104.98,104.92,104.94,12141.0,89.9694,89.9694,89.918,89.9352,12141.0
2016-05-20 14:40:00,104.94,104.95,104.91,104.92,28339.0,89.9352,89.9437,89.9094,89.918,28339.0
2016-05-20 14:45:00,104.93,104.95,104.91,104.91,13943.0,89.9266,89.9437,89.9094,89.9094,13943.0
2016-05-20 14:50:00,104.9,104.95,104.9,104.92,8658.0,89.9009,89.9437,89.9009,89.918,8658.0
2016-05-20 14:55:00,104.92,104.93,104.83,104.84,37106.0,89.918,89.9266,89.8409,89.8495,37106.0
2016-05-20 15:00:00,104.84,104.85,104.7,104.72,27562.0,89.8495,89.858,89.7295,89.7466,27562.0
2016-05-20 15:05:00,104.71,104.71,104.65,104.68,40592.0,89.738,89.738,89.6866,89.7123,40592.0
2016-05-20 15:10:00,104.67,104.78,104.67,104.76,22170.0,89.7038,89.798,89.7038,89.7809,22170.0
2016-05-20 15:15:00,104.74,104.75,104.7,104.73,23167.0,89.7638,89.7723,89.7295,89.7552,23167.0
2016-05-20 15:20:00,104.72,104.74,104.65,104.65,22542.0,89.7466,89.7638,89.6866,89.6866,22542.0
2016-05-20 15:25:00,104.66,104.72,104.66,104.7,20526.0,89.6952,89.7466,89.6952,89.7295,20526.0
2016-05-20 15:30:00,104.69,104.75,104.68,104.73,16909.0,89.7209,89.7723,89.7123,89.7552,16909.0
2016-05-20 15:35:00,104.73,104.76,104.71,104.74,21164.0,89.7552,89.7809,89.738,89.7638,21164.0
2016-05-20 15:40:00,104.74,104.81,104.74,104.75,27035.0,89.7638,89.8237,89.7638,89.7723,27035.0
2016-05-20 15:45:00,104.75,104.8,104.74,104.78,27143.0,89.7723,89.8152,89.7638,89.798,27143.0
2016-05-20 15:50:00,104.8,104.83,104.77,104.83,25361.0,89.8152,89.8409,89.7895,89.8409,25361.0
2016-05-20 15:55:00,104.82,104.91,104.82,104.88,51591.0,89.8323,89.9094,89.8323,89.8837,51591.0
2016-05-23 09:30:00,104.92,105.0,104.86,104.99,67590.0,89.918,89.9866,89.8666,89.978,67590.0
2016-05-23 09:35:00,104.97,104.98,104.79,104.95,9278.0,89.9609,89.9694,89.8066,89.9437,9278.0
2016-05-23 09:40:00,105.0,105.01,104.93,104.94,8417.0,89.9866,89.9951,89.9266,89.9352,8417.0
2016-05-23 09:45:00,104.93,104.97,104.85,104.94,15954.0,89.9266,89.9609,89.858,89.9352,15954.0
2016-05-23 09:50:00,104.92,104.92,104.77,104.87,28439.0,89.918,89.918,89.7895,89.8752,28439.0
2016-05-23 09:55:00,104.83,104.94,104.78,104.88,16092.0,89.8409,89.9352,89.798,89.8837,16092.0
2016-05-23 10:00:00,104.9,105.06,104.9,105.02,16452.0,89.9009,90.038,89.9009,90.0037,16452.0
2016-05-23 10:05:00,105.03,105.08,104.99,105.01,18482.0,90.0123,90.0551,89.978,89.9951,18482.0
2016-05-23 10:10:00,105.0,105.05,104.93,104.97,20374.0,89.9866,90.0294,89.9266,89.9609,20374.0
2016-05-23 10:15:00,104.96,105.0,104.92,105.0,14731.0,89.9523,89.9866,89.918,89.9866,14731.0
2016-05-23 10:20:00,105.01,105.13,105.01,105.04,27834.0,89.9951,90.098,89.9951,90.0209,27834.0
2016-05-23 10:25:00,105.04,105.09,104.98,104.98,19387.0,90.0209,90.0637,89.9694,89.9694,19387.0
2016-05-23 10:30:00,104.98,105.05,104.95,105.03,23072.0,89.9694,90.0294,89.9437,90.0123,23072.0
2016-05-23 10:35:00,105.01,105.04,104.97,104.98,8902.0,89.9951,90.0209,89.9609,89.9694,8902.0
2016-05-23 10:40:00,104.98,105.0,104.89,104.9,12510.0,89.9694,89.9866,89.8923,89.9009,12510.0
2016-05-23 10:45:00,104.92,104.93,104.86,104.9,28584.0,89.918,89.9266,89.8666,89.9009,28584.0
2016-05-23 10:50:00,104.89,104.9,104.85,104.89,7608.0,89.8923,89.9009,89.858,89.8923,7608.0
2016-05-23 10:55:00,104.87,104.89,104.85,104.89,5800.0,89.8752,89.8923,89.858,89.8923,5800.0
2016-05-23 11:00:00,104.89,104.96,104.85,104.95,9747.0,89.8923,89.9523,89.858,89.9437,9747.0
2016-05-23 11:05:00,104.96,105.03,104.96,105.03,7281.0,89.9523,90.0123,89.9523,90.0123,7281.0
2016-05-23 11:10:00,105.03,105.05,104.97,104.99,10767.0,90.0123,90.0294,89.9609,89.978,10767.0
2016-05-23 11:15:00,104.99,105.0,104.94,104.94,11558.0,89.978,89.9866,89.9352,89.9352,11558.0
2016-05-23 11:20:00,104.94,104.98,104.94,104.97,16366.0,89.9352,89.9694,89.9352,89.9609,16366.0
2016-05-23 11:25:00,104.96,105.02,104.93,105.01,8258.0,89.9523,90.0037,89.9266,89.9951,8258.0
2016-05-23 11:30:00,105.02,105.03,104.83,104.84,20361.0,90.0037,90.0123,89.8409,89.8495,20361.0
2016-05-23 11:35:00,104.85,104.85,104.77,104.78,4407.0,89.858,89.858,89.7895,89.798,4407.0
2016-05-23 11:40:00,104.79,104.81,104.77,104.77,3687.0,89.8066,89.8237,89.7895,89.7895,3687.0
2016-05-23 11:45:00,104.77,104.81,104.76,104.78,6826.0,89.7895,89.8237,89.7809,89.798,6826.0
2016-05-23 11:50:00,104.75,104.76,104.73,104.74,12901.0,89.7723,89.7809,89.7552,89.7638,12901.0
2016-05-23 11:55:00,104.76,104.77,104.73,104.76,3836.0,89.7809,89.7895,89.7552,89.7809,3836.0
2016-05-23 12:00:00,104.77,104.83,104.76,104.82,7817.0,89.7895,89.8409,89.7809,89.8323,7817.0
2016-05-23 12:05:00,104.82,104.84,104.8,104.8,9080.0,89.8323,89.8495,89.8152,89.8152,9080.0
2016-05-23 12:10:00,104.8,104.85,104.79,104.82,4813.0,89.8152,89.858,89.8066,89.8323,4813.0
2016-05-23 12:15:00,104.83,104.86,104.83,104.85,10228.0,89.8409,89.8666,89.8409,89.858,10228.0
2016-05-23 12:20:00,104.88,104.89,104.85,104.88,14868.0,89.8837,89.8923,89.858,89.8837,14868.0
2016-05-23 12:25:00,104.88,104.89,104.85,104.88,6050.0,89.8837,89.8923,89.858,89.8837,6050.0
2016-05-23 12:30:00,104.88,104.89,104.85,104.87,10312.0,89.8837,89.8923,89.858,89.8752,10312.0
2016-05-23 12:35:00,104.87,104.88,104.84,104.84,8752.0,89.8752,89.8837,89.8495,89.8495,8752.0
2016-05-23 12:40:00,104.82,104.93,104.81,104.93,7642.0,89.8323,89.9266,89.8237,89.9266,7642.0
2016-05-23 12:45:00,104.93,104.94,104.9,104.91,5957.0,89.9266,89.9352,89.9009,89.9094,5957.0
2016-05-23 12:50:00,104.91,104.94,104.9,104.93,20634.0,89.9094,89.9352,89.9009,89.9266,20634.0
2016-05-23 12:55:00,104.93,104.95,104.91,104.95,23964.0,89.9266,89.9437,89.9094,89.9437,23964.0
2016-05-23 13:00:00,104.96,105.0,104.95,104.97,11779.0,89.9523,89.9866,89.9437,89.9609,11779.0
2016-05-23 13:05:00,104.99,105.0,104.97,104.98,8192.0,89.978,89.9866,89.9609,89.9694,8192.0
2016-05-23 13:10:00,104.99,105.01,104.97,105.01,9724.0,89.978,89.9951,89.9609,89.9951,9724.0
2016-05-23 13:15:00,105.02,105.03,104.99,104.99,8340.0,90.0037,90.0123,89.978,89.978,8340.0
2016-05-23 13:20:00,104.98,104.99,104.97,104.98,3827.0,89.9694,89.978,89.9609,89.9694,3827.0
2016-05-23 13:25:00,104.95,104.99,104.95,104.97,18044.0,89.9437,89.978,89.9437,89.9609,18044.0
2016-05-23 13:30:00,104.95,104.96,104.93,104.94,8251.0,89.9437,89.9523,89.9266,89.9352,8251.0
2016-05-23 13:35:00,104.95,104.95,104.9,104.93,13092.0,89.9437,89.9437,89.9009,89.9266,13092.0
2016-05-23 13:40:00,104.93,104.95,104.9,104.9,7478.0,89.9266,89.9437,89.9009,89.9009,7478.0
2016-05-23 13:45:00,104.9,104.91,104.88,104.89,10751.0,89.9009,89.9094,89.8837,89.8923,10751.0
2016-05-23 13:50:00,104.9,104.95,104.89,104.94,9365.0,89.9009,89.9437,89.8923,89.9352,9365.0
2016-05-23 13:55:00,104.95,104.97,104.93,104.94,17351.0,89.9437,89.9609,89.9266,89.9352,17351.0
2016-05-23 14:00:00,104.94,104.96,104.93,104.95,9368.0,89.9352,89.9523,89.9266,89.9437,9368.0
2016-05-23 14:05:00,104.95,104.96,104.92,104.93,13186.0,89.9437,89.9523,89.918,89.9266,13186.0
2016-05-23 14:10:00,104.94,104.97,104.94,104.96,10538.0,89.9352,89.9609,89.9352,89.9523,10538.0
2016-05-23 14:15:00,104.97,105.03,104.96,104.99,13283.0,89.9609,90.0123,89.9523,89.978,13283.0
2016-05-23 14:20:00,105.0,105.02,104.98,104.98,19424.0,89.9866,90.0037,89.9694,89.9694,19424.0
2016-05-23 14:25:00,104.97,105.05,104.93,105.03,47175.0,89.9609,90.0294,89.9266,90.0123,47175.0
2016-05-23 14:30:00,105.03,105.05,104.99,105.02,13014.0,90.0123,90.0294,89.978,90.0037,13014.0
2016-05-23 14:35:00,105.03,105.03,104.99,105.0,17063.0,90.0123,90.0123,89.978,89.9866,17063.0
2016-05-23 14:40:00,104.99,105.04,104.98,105.02,13780.0,89.978,90.0209,89.9694,90.0037,13780.0
2016-05-23 14:45:00,105.01,105.03,104.96,104.99,15279.0,89.9951,90.0123,89.9523,89.978,15279.0
2016-05-23 14:50:00,105.0,105.02,104.96,104.97,21209.0,89.9866,90.0037,89.9523,89.9609,21209.0
2016-05-23 14:55:00,104.97,105.0,104.9,104.92,16210.0,89.9609,89.9866,89.9009,89.918,16210.0
2016-05-23 15:00:00,104.93,104.97,104.89,104.89,13660.0,89.9266,89.9609,89.8923,89.8923,13660.0
2016-05-23 15:05:00,104.89,104.92,104.87,104.9,12446.0,89.8923,89.918,89.8752,89.9009,12446.0
2016-05-23 15:10:00,104.89,104.9,104.84,104.85,22755.0,89.8923,89.9009,89.8495,89.858,22755.0
2016-05-23 15:15:00,104.85,104.85,104.81,104.81,17988.0,89.858,89.858,89.8237,89.8237,17988.0
2016-05-23 15:20:00,104.82,104.85,104.8,104.84,24484.0,89.8323,89.858,89.8152,89.8495,24484.0
2016-05-23 15:25:00,104.84,104.85,104.82,104.83,20161.0,89.8495,89.858,89.8323,89.8409,20161.0
2016-05-23 15:30:00,104.84,104.91,104.82,104.86,23019.0,89.8495,89.9094,89.8323,89.8666,23019.0
2016-05-23 15:35:00,104.86,104.86,104.81,104.84,29363.0,89.8666,89.8666,89.8237,89.8495,29363.0
2016-05-23 15:40:00,104.82,104.84,104.8,104.84,24400.0,89.8323,89.8495,89.8152,89.8495,24400.0
2016-05-23 15:45:00,104.84,104.84,104.78,104.83,16420.0,89.8495,89.8495,89.798,89.8409,16420.0
2016-05-23 15:50:00,104.82,104.82,104.74,104.74,11690.0,89.8323,89.8323,89.7638,89.7638,11690.0
2016-05-23 15:55:00,104.71,104.73,104.66,104.73,117948.0,89.738,89.7552,89.6952,89.7552,117948.0
2016-05-24 09:30:00,105.22,105.41,105.22,105.38,50208.0,90.1751,90.338,90.1751,90.3122,50208.0
2016-05-24 09:35:00,105.4,105.54,105.39,105.49,19477.0,90.3294,90.4494,90.3208,90.4065,19477.0
2016-05-24 09:40:00,105.5,105.53,105.45,105.5,9854.0,90.4151,90.4408,90.3722,90.4151,9854.0
2016-05-24 09:45:00,105.52,105.64,105.51,105.59,68472.0,90.4322,90.5351,90.4237,90.4922,68472.0
2016-05-24 09:50:00,105.6,105.66,105.59,105.65,25373.0,90.5008,90.5522,90.4922,90.5436,25373.0
2016-05-24 09:55:00,105.67,105.71,105.6,105.61,62349.0,90.5608,90.5951,90.5008,90.5094,62349.0
2016-05-24 10:00:00,105.62,105.76,105.62,105.76,23133.0,90.5179,90.6379,90.5179,90.6379,23133.0
2016-05-24 10:05:00,105.74,105.8,105.74,105.78,16526.0,90.6208,90.6722,90.6208,90.655,16526.0
2016-05-24 10:10:00,105.77,105.77,105.72,105.75,17997.0,90.6465,90.6465,90.6036,90.6293,17997.0
2016-05-24 10:15:00,105.74,105.84,105.74,105.83,23274.0,90.6208,90.7065,90.6208,90.6979,23274.0
2016-05-24 10:20:00,105.84,105.88,105.82,105.88,36974.0,90.7065,90.7407,90.6893,90.7407,36974.0
2016-05-24 10:25:00,105.88,105.91,105.86,105.89,12890.0,90.7407,90.7665,90.7236,90.7493,12890.0
2016-05-24 10:30:00,105.89,105.92,105.87,105.91,10654.0,90.7493,90.775,90.7322,90.7665,10654.0
2016-05-24 10:35:00,105.91,106.03,105.91,105.97,54999.0,90.7665,90.8693,90.7665,90.8179,54999.0
2016-05-24 10:40:00,105.99,106.02,105.96,105.96,17296.0,90.835,90.8607,90.8093,90.8093,17296.0
2016-05-24 10:45:00,105.98,105.99,105.95,105.96,19280.0,90.8265,90.835,90.8007,90.8093,19280.0
2016-05-24 10:50:00,105.97,106.0,105.94,105.96,10614.0,90.8179,90.8436,90.7922,90.8093,10614.0
2016-05-24 10:55:00,105.96,106.0,105.95,106.0,7548.0,90.8093,90.8436,90.8007,90.8436,7548.0
2016-05-24 11:00:00,106.02,106.08,106.01,106.06,16448.0,90.8607,90.9122,90.8522,90.895,16448.0
2016-05-24 11:05:00,106.06,106.08,106.0,106.01,12594.0,90.895,90.9122,90.8436,90.8522,12594.0
2016-05-24 11:10:00,106.0,106.05,105.96,105.97,10464.0,90.8436,90.8864,90.8093,90.8179,10464.0
2016-05-24 11:15:00,105.98,106.03,105.97,105.99,6009.0,90.8265,90.8693,90.8179,90.835,6009.0
2016-05-24 11:20:00,106.0,106.04,106.0,106.03,9813.0,90.8436,90.8779,90.8436,90.8693,9813.0
2016-05-24 11:25:00,106.05,106.08,106.0,106.0,12152.0,90.8864,90.9122,90.8436,90.8436,12152.0
2016-05-24 11:30:00,106.02,106.03,105.98,105.99,62708.0,90.8607,90.8693,90.8265,90.835,62708.0
2016-05-24 11:35:00,105.98,105.99,105.93,105.97,6282.0,90.8265,90.835,90.7836,90.8179,6282.0
2016-05-24 11:40:00,105.98,106.01,105.96,105.96,7997.0,90.8265,90.8522,90.8093,90.8093,7997.0
2016-05-24 11:45:00,105.99,106.03,105.99,106.02,17598.0,90.835,90.8693,90.835,90.8607,17598.0
2016-05-24 11:50:00,106.01,106.08,106.01,106.08,11328.0,90.8522,90.9122,90.8522,90.9122,11328.0
2016-05-24 11:55:00,106.09,106.13,106.08,106.11,10629.0,90.9207,90.955,90.9122,90.9379,10629.0
2016-05-24 12:00:00,106.1,106.12,106.08,106.09,8418.0,90.9293,90.9464,90.9122,90.9207,8418.0
2016-05-24 12:05:00,106.09,106.1,106.05,106.1,9427.0,90.9207,90.9293,90.8864,90.9293,9427.0
2016-05-24 12:10:00,106.08,106.1,106.05,106.07,6152.0,90.9122,90.9293,90.8864,90.9036,6152.0
2016-05-24 12:15:00,106.06,106.08,106.04,106.05,6635.0,90.895,90.9122,90.8779,90.8864,6635.0
2016-05-24 12:20:00,106.06,106.07,106.04,106.05,4942.0,90.895,90.9036,90.8779,90.8864,4942.0
2016-05-24 12:25:00,106.05,106.06,106.03,106.04,6800.0,90.8864,90.895,90.8693,90.8779,6800.0
2016-05-24 12:30:00,106.06,106.08,106.02,106.03,10963.0,90.895,90.9122,90.8607,90.8693,10963.0
2016-05-24 12:35:00,106.02,106.04,106.01,106.03,7303.0,90.8607,90.8779,90.8522,90.8693,7303.0
2016-05-24 12:40:00,106.03,106.08,106.03,106.08,6044.0,90.8693,90.9122,90.8693,90.9122,6044.0
2016-05-24 12:45:00,106.08,106.08,106.05,106.06,7590.0,90.9122,90.9122,90.8864,90.895,7590.0
2016-05-24 12:50:00,106.06,106.15,106.06,106.12,16415.0,90.895,90.9721,90.895,90.9464,16415.0
2016-05-24 12:55:00,106.11,106.16,106.11,106.16,6929.0,90.9379,90.9807,90.9379,90.9807,6929.0
2016-05-24 13:00:00,106.16,106.22,106.16,106.2,22950.0,90.9807,91.0321,90.9807,91.015,22950.0
2016-05-24 13:05:00,106.2,106.2,106.11,106.11,9784.0,91.015,91.015,90.9379,90.9379,9784.0
2016-05-24 13:10:00,106.11,106.17,106.11,106.13,11616.0,90.9379,90.9893,90.9379,90.955,11616.0
2016-05-24 13:15:00,106.14,106.17,106.12,106.14,88441.0,90.9636,90.9893,90.9464,90.9636,88441.0
2016-05-24 13:20:00,106.13,106.15,106.11,106.11,19005.0,90.955,90.9721,90.9379,90.9379,19005.0
2016-05-24 13:25:00,106.11,106.13,106.09,106.11,14794.0,90.9379,90.955,90.9207,90.9379,14794.0
2016-05-24 13:30:00,106.11,106.14,106.08,106.08,27026.0,90.9379,90.9636,90.9122,90.9122,27026.0
2016-05-24 13:35:00,106.08,106.08,106.04,106.05,47046.0,90.9122,90.9122,90.8779,90.8864,47046.0
2016-05-24 13:40:00,106.05,106.07,106.01,106.02,51239.0,90.8864,90.9036,90.8522,90.8607,51239.0
2016-05-24 13:45:00,106.01,106.09,106.0,106.07,27202.0,90.8522,90.9207,90.8436,90.9036,27202.0
2016-05-24 13:50:00,106.06,106.1,106.05,106.05,18751.0,90.895,90.9293,90.8864,90.8864,18751.0
2016-05-24 13:55:00,106.04,106.07,106.03,106.05,23229.0,90.8779,90.9036,90.8693,90.8864,23229.0
2016-05-24 14:00:00,106.05,106.06,106.01,106.03,52614.0,90.8864,90.895,90.8522,90.8693,52614.0
2016-05-24 14:05:00,106.04,106.07,105.99,106.03,52875.0,90.8779,90.9036,90.835,90.8693,52875.0
2016-05-24 14:10:00,106.03,106.12,106.02,106.11,51866.0,90.8693,90.9464,90.8607,90.9379,51866.0
2016-05-24 14:15:00,106.1,106.11,106.07,106.09,25689.0,90.9293,90.9379,90.9036,90.9207,25689.0
2016-05-24 14:20:00,106.08,106.09,106.04,106.08,22591.0,90.9122,90.9207,90.8779,90.9122,22591.0
2016-05-24 14:25:00,106.07,106.1,106.05,106.06,18164.0,90.9036,90.9293,90.8864,90.895,18164.0
2016-05-24 14:30:00,106.06,106.1,106.05,106.09,16529.0,90.895,90.9293,90.8864,90.9207,16529.0
2016-05-24 14:35:00,106.08,106.09,106.04,106.06,22444.0,90.9122,90.9207,90.8779,90.895,22444.0
2016-05-24 14:40:00,106.05,106.09,106.04,106.05,11683.0,90.8864,90.9207,90.8779,90.8864,11683.0
2016-05-24 14:45:00,106.04,106.11,106.04,106.11,8539.0,90.8779,90.9379,90.8779,90.9379,8539.0
2016-05-24 14:50:00,106.11,106.16,106.11,106.14,9342.0,90.9379,90.9807,90.9379,90.9636,9342.0
2016-05-24 14:55:00,106.14,106.17,106.12,106.13,7339.0,90.9636,90.9893,90.9464,90.955,7339.0
2016-05-24 15:00:00,106.14,106.18,106.13,106.18,8619.0,90.9636,90.9979,90.955,90.9979,8619.0
2016-05-24 15:05:00,106.18,106.19,106.15,106.18,10546.0,90.9979,91.0064,90.9721,90.9979,10546.0
2016-05-24 15:10:00,106.18,106.21,106.17,106.21,28078.0,90.9979,91.0236,90.9893,91.0236,28078.0
2016-05-24 15:15:00,106.21,106.28,106.2,106.28,19468.0,91.0236,91.0836,91.015,91.0836,19468.0
2016-05-24 15:20:00,106.26,106.35,106.24,106.34,16902.0,91.0664,91.1435,91.0493,91.135,16902.0
2016-05-24 15:25:00,106.34,106.37,106.24,106.3,66242.0,91.135,91.1607,91.0493,91.1007,66242.0
2016-05-24 15:30:00,106.3,106.31,106.21,106.23,34697.0,91.1007,91.1093,91.0236,91.0407,34697.0
2016-05-24 15:35:00,106.23,106.26,106.2,106.24,29870.0,91.0407,91.0664,91.015,91.0493,29870.0
2016-05-24 15:40:00,106.23,106.28,106.2,106.24,35293.0,91.0407,91.0836,91.015,91.0493,35293.0
2016-05-24 15:45:00,106.24,106.24,106.21,106.21,23983.0,91.0493,91.0493,91.0236,91.0236,23983.0
2016-05-24 15:50:00,106.22,106.27,106.21,106.24,43262.0,91.0321,91.075,91.0236,91.0493,43262.0
2016-05-24 15:55:00,106.23,106.24,106.16,106.16,91488.0,91.0407,91.0493,90.9807,90.9807,91488.0
2016-05-25 09:30:00,106.51,106.71,106.51,106.65,78452.0,91.2807,91.4521,91.2807,91.4007,78452.0
2016-05-25 09:35:00,106.64,106.72,106.64,106.72,26168.0,91.3921,91.4606,91.3921,91.4606,26168.0
2016-05-25 09:40:00,106.68,106.79,106.64,106.79,20323.0,91.4264,91.5206,91.3921,91.5206,20323.0
2016-05-25 09:45:00,106.8,106.82,106.69,106.74,46630.0,91.5292,91.5463,91.4349,91.4778,46630.0
2016-05-25 09:50:00,106.78,106.83,106.78,106.81,15092.0,91.5121,91.5549,91.5121,91.5378,15092.0
2016-05-25 09:55:00,106.82,106.87,106.8,106.84,13762.0,91.5463,91.5892,91.5292,91.5635,13762.0
2016-05-25 10:00:00,106.84,106.91,106.84,106.86,15338.0,91.5635,91.6235,91.5635,91.5806,15338.0
2016-05-25 10:05:00,106.88,107.0,106.87,106.96,52071.0,91.5978,91.7006,91.5892,91.6663,52071.0
2016-05-25 10:10:00,106.97,107.03,106.97,107.02,69500.0,91.6749,91.7263,91.6749,91.7177,69500.0
2016-05-25 10:15:00,107.01,107.09,107.01,107.09,37309.0,91.7092,91.7777,91.7092,91.7777,37309.0
2016-05-25 10:20:00,107.09,107.1,107.01,107.05,56225.0,91.7777,91.7863,91.7092,91.7435,56225.0
2016-05-25 10:25:00,107.05,107.07,107.01,107.01,21518.0,91.7435,91.7606,91.7092,91.7092,21518.0
2016-05-25 10:30:00,107.01,107.07,106.96,107.0,55945.0,91.7092,91.7606,91.6663,91.7006,55945.0
2016-05-25 10:35:00,107.01,107.02,106.98,106.98,39961.0,91.7092,91.7177,91.6835,91.6835,39961.0
2016-05-25 10:40:00,106.97,107.01,106.95,106.99,29341.0,91.6749,91.7092,91.6578,91.692,29341.0
2016-05-25 10:45:00,106.99,107.01,106.91,106.93,74884.0,91.692,91.7092,91.6235,91.6406,74884.0
2016-05-25 10:50:00,106.93,106.96,106.9,106.96,45558.0,91.6406,91.6663,91.6149,91.6663,45558.0
2016-05-25 10:55:00,106.96,107.0,106.93,106.95,53280.0,91.6663,91.7006,91.6406,91.6578,53280.0
2016-05-25 11:00:00,106.96,107.04,106.95,107.04,86806.0,91.6663,91.7349,91.6578,91.7349,86806.0
2016-05-25 11:05:00,107.04,107.07,106.93,106.93,30730.0,91.7349,91.7606,91.6406,91.6406,30730.0
2016-05-25 11:10:00,106.95,106.96,106.87,106.87,27427.0,91.6578,91.6663,91.5892,91.5892,27427.0
2016-05-25 11:15:00,106.88,106.94,106.86,106.9,76295.0,91.5978,91.6492,91.5806,91.6149,76295.0
2016-05-25 11:20:00,106.91,106.91,106.85,106.85,27571.0,91.6235,91.6235,91.5721,91.5721,27571.0
2016-05-25 11:25:00,106.85,106.88,106.84,106.86,22441.0,91.5721,91.5978,91.5635,91.5806,22441.0
2016-05-25 11:30:00,106.85,106.89,106.83,106.89,44629.0,91.5721,91.6063,91.5549,91.6063,44629.0
2016-05-25 11:35:00,106.9,106.93,106.88,106.89,37354.0,91.6149,91.6406,91.5978,91.6063,37354.0
2016-05-25 11:40:00,106.89,106.89,106.85,106.86,27844.0,91.6063,91.6063,91.5721,91.5806,27844.0
2016-05-25 11:45:00,106.85,106.89,106.85,106.86,22446.0,91.5721,91.6063,91.5721,91.5806,22446.0
2016-05-25 11:50:00,106.86,106.88,106.84,106.86,28909.0,91.5806,91.5978,91.5635,91.5806,28909.0
2016-05-25 11:55:00,106.87,106.93,106.84,106.91,27683.0,91.5892,91.6406,91.5635,91.6235,27683.0
2016-05-25 12:00:00,106.92,106.94,106.9,106.92,38203.0,91.632,91.6492,91.6149,91.632,38203.0
2016-05-25 12:05:00,106.91,106.94,106.9,106.92,27345.0,91.6235,91.6492,91.6149,91.632,27345.0
2016-05-25 12:10:00,106.92,106.94,106.9,106.9,33402.0,91.632,91.6492,91.6149,91.6149,33402.0
2016-05-25 12:15:00,106.9,106.93,106.85,106.85,32380.0,91.6149,91.6406,91.5721,91.5721,32380.0
2016-05-25 12:20:00,106.84,106.87,106.83,106.84,33385.0,91.5635,91.5892,91.5549,91.5635,33385.0
2016-05-25 12:25:00,106.84,106.86,106.82,106.83,29200.0,91.5635,91.5806,91.5463,91.5549,29200.0
2016-05-25 12:30:00,106.83,106.86,106.82,106.85,22946.0,91.5549,91.5806,91.5463,91.5721,22946.0
2016-05-25 12:35:00,106.85,106.88,106.84,106.88,14519.0,91.5721,91.5978,91.5635,91.5978,14519.0
2016-05-25 12:40:00,106.88,106.91,106.87,106.9,15267.0,91.5978,91.6235,91.5892,91.6149,15267.0
2016-05-25 12:45:00,106.9,106.9,106.87,106.89,24578.0,91.6149,91.6149,91.5892,91.6063,24578.0
2016-05-25 12:50:00,106.89,106.92,106.89,106.9,33686.0,91.6063,91.632,91.6063,91.6149,33686.0
2016-05-25 12:55:00,106.91,106.93,106.9,106.92,26897.0,91.6235,91.6406,91.6149,91.632,26897.0
2016-05-25 13:00:00,106.92,107.06,106.92,107.03,42733.0,91.632,91.752,91.632,91.7263,42733.0
2016-05-25 13:05:00,107.04,107.09,107.04,107.05,26356.0,91.7349,91.7777,91.7349,91.7435,26356.0
2016-05-25 13:10:00,107.05,107.06,107.02,107.05,19986.0,91.7435,91.752,91.7177,91.7435,19986.0
2016-05-25 13:15:00,107.05,107.07,107.04,107.04,25713.0,91.7435,91.7606,91.7349,91.7349,25713.0
2016-05-25 13:20:00,107.04,107.09,107.02,107.08,63540.0,91.7349,91.7777,91.7177,91.7692,63540.0
2016-05-25 13:25:00,107.08,107.08,107.04,107.07,26866.0,91.7692,91.7692,91.7349,91.7606,26866.0
2016-05-25 13:30:00,107.07,107.08,107.05,107.05,51266.0,91.7606,91.7692,91.7435,91.7435,51266.0
2016-05-25 13:35:00,107.05,107.07,107.03,107.06,50719.0,91.7435,91.7606,91.7263,91.752,50719.0
2016-05-25 13:40:00,107.06,107.06,107.0,107.06,25413.0,91.752,91.752,91.7006,91.752,25413.0
2016-05-25 13:45:00,107.05,107.06,107.02,107.03,32324.0,91.7435,91.752,91.7177,91.7263,32324.0
2016-05-25 13:50:00,107.03,107.07,107.02,107.07,23584.0,91.7263,91.7606,91.7177,91.7606,23584.0
2016-05-25 13:55:00,107.07,107.08,107.04,107.08,33688.0,91.7606,91.7692,91.7349,91.7692,33688.0
2016-05-25 14:00:00,107.08,107.09,107.0,107.0,50265.0,91.7692,91.7777,91.7006,91.7006,50265.0
2016-05-25 14:05:00,106.99,107.0,106.97,106.99,29483.0,91.692,91.7006,91.6749,91.692,29483.0
2016-05-25 14:10:00,106.99,107.02,106.98,106.98,32745.0,91.692,91.7177,91.6835,91.6835,32745.0
2016-05-25 14:15:00,106.98,107.01,106.97,107.01,31849.0,91.6835,91.7092,91.6749,91.7092,31849.0
2016-05-25 14:20:00,107.01,107.02,106.98,107.02,46113.0,91.7092,91.7177,91.6835,91.7177,46113.0
2016-05-25 14:25:00,107.02,107.05,107.01,107.04,39539.0,91.7177,91.7435,91.7092,91.7349,39539.0
2016-05-25 14:30:00,107.03,107.04,106.99,107.04,41688.0,91.7263,91.7349,91.692,91.7349,41688.0
2016-05-25 14:35:00,107.06,107.09,107.04,107.05,39768.0,91.752,91.7777,91.7349,91.7435,39768.0
2016-05-25 14:40:00,107.05,107.06,107.02,107.04,34131.0,91.7435,91.752,91.7177,91.7349,34131.0
2016-05-25 14:45:00,107.04,107.12,106.97,106.97,55434.0,91.7349,91.8034,91.6749,91.6749,55434.0
2016-05-25 14:50:00,106.96,106.98,106.91,106.93,44027.0,91.6663,91.6835,91.6235,91.6406,44027.0
2016-05-25 14:55:00,106.93,106.95,106.87,106.87,34224.0,91.6406,91.6578,91.5892,91.5892,34224.0
2016-05-25 15:00:00,106.88,106.92,106.86,106.87,30623.0,91.5978,91.632,91.5806,91.5892,30623.0
2016-05-25 15:05:00,106.86,106.93,106.85,106.93,36095.0,91.5806,91.6406,91.5721,91.6406,36095.0
2016-05-25 15:10:00,106.93,106.95,106.89,106.9,60155.0,91.6406,91.6578,91.6063,91.6149,60155.0
2016-05-25 15:15:00,106.9,106.99,106.9,106.96,41985.0,91.6149,91.692,91.6149,91.6663,41985.0
2016-05-25 15:20:00,106.96,107.01,106.96,106.99,33625.0,91.6663,91.7092,91.6663,91.692,33625.0
2016-05-25 15:25:00,106.99,107.14,106.99,107.14,61600.0,91.692,91.8206,91.692,91.8206,61600.0
2016-05-25 15:30:00,107.14,107.14,107.09,107.09,67403.0,91.8206,91.8206,91.7777,91.7777,67403.0
2016-05-25 15:35:00,107.09,107.1,107.03,107.03,42284.0,91.7777,91.7863,91.7263,91.7263,42284.0
2016-05-25 15:40:00,107.03,107.05,107.0,107.02,41273.0,91.7263,91.7435,91.7006,91.7177,41273.0
2016-05-25 15:45:00,107.01,107.01,106.93,106.97,67193.0,91.7092,91.7092,91.6406,91.6749,67193.0
2016-05-25 15:50:00,106.96,106.99,106.93,106.94,65570.0,91.6663,91.692,91.6406,91.6492,65570.0
2016-05-25 15:55:00,106.94,107.01,106.92,106.92,98804.0,91.6492,91.7092,91.632,91.632,98804.0
2016-05-26 09:30:00,107.02,107.14,107.0,107.12,52141.0,91.7177,91.8206,91.7006,91.8034,52141.0
2016-05-26 09:35:00,107.11,107.11,106.94,107.05,30931.0,91.7949,91.7949,91.6492,91.7435,30931.0
2016-05-26 09:40:00,107.06,107.1,107.0,107.1,19707.0,91.752,91.7863,91.7006,91.7863,19707.0
2016-05-26 09:45:00,107.11,107.12,106.93,106.97,26577.0,91.7949,91.8034,91.6406,91.6749,26577.0
2016-05-26 09:50:00,106.99,107.0,106.84,106.84,29013.0,91.692,91.7006,91.5635,91.5635,29013.0
2016-05-26 09:55:00,106.85,106.89,106.76,106.77,42312.0,91.5721,91.6063,91.4949,91.5035,42312.0
2016-05-26 10:00:00,106.78,106.91,106.78,106.87,13900.0,91.5121,91.6235,91.5121,91.5892,13900.0
2016-05-26 10:05:00,106.87,106.91,106.8,106.87,14869.0,91.5892,91.6235,91.5292,91.5892,14869.0
2016-05-26 10:10:00,106.88,106.94,106.86,106.89,8617.0,91.5978,91.6492,91.5806,91.6063,8617.0
2016-05-26 10:15:00,106.89,106.99,106.89,106.99,16678.0,91.6063,91.692,91.6063,91.692,16678.0
2016-05-26 10:20:00,107.0,107.0,106.93,106.94,32278.0,91.7006,91.7006,91.6406,91.6492,32278.0
2016-05-26 10:25:00,106.94,106.99,106.89,106.93,10360.0,91.6492,91.692,91.6063,91.6406,10360.0
2016-05-26 10:30:00,106.95,107.04,106.95,106.95,12373.0,91.6578,91.7349,91.6578,91.6578,12373.0
2016-05-26 10:35:00,106.94,106.98,106.88,106.95,26993.0,91.6492,91.6835,91.5978,91.6578,26993.0
2016-05-26 10:40:00,106.97,107.02,106.96,106.98,8972.0,91.6749,91.7177,91.6663,91.6835,8972.0
2016-05-26 10:45:00,106.98,106.99,106.87,106.87,13878.0,91.6835,91.692,91.5892,91.5892,13878.0
2016-05-26 10:50:00,106.87,106.88,106.8,106.82,28686.0,91.5892,91.5978,91.5292,91.5463,28686.0
2016-05-26 10:55:00,106.82,106.83,106.77,106.77,6592.0,91.5463,91.5549,91.5035,91.5035,6592.0
2016-05-26 11:00:00,106.75,106.81,106.73,106.8,27789.0,91.4864,91.5378,91.4692,91.5292,27789.0
2016-05-26 11:05:00,106.78,106.79,106.74,106.76,25131.0,91.5121,91.5206,91.4778,91.4949,25131.0
2016-05-26 11:10:00,106.76,106.83,106.74,106.82,16530.0,91.4949,91.5549,91.4778,91.5463,16530.0
2016-05-26 11:15:00,106.82,106.83,106.76,106.81,15380.0,91.5463,91.5549,91.4949,91.5378,15380.0
2016-05-26 11:20:00,106.8,106.88,106.77,106.87,30594.0,91.5292,91.5978,91.5035,91.5892,30594.0
2016-05-26 11:25:00,106.87,106.89,106.83,106.88,14752.0,91.5892,91.6063,91.5549,91.5978,14752.0
2016-05-26 11:30:00,106.89,106.9,106.82,106.87,20350.0,91.6063,91.6149,91.5463,91.5892,20350.0
2016-05-26 11:35:00,106.88,106.9,106.86,106.86,9553.0,91.5978,91.6149,91.5806,91.5806,9553.0
2016-05-26 11:40:00,106.88,106.92,106.86,106.91,14968.0,91.5978,91.632,91.5806,91.6235,14968.0
2016-05-26 11:45:00,106.92,106.92,106.87,106.87,4870.0,91.632,91.632,91.5892,91.5892,4870.0
2016-05-26 11:50:00,106.85,106.88,106.84,106.87,16846.0,91.5721,91.5978,91.5635,91.5892,16846.0
2016-05-26 11:55:00,106.88,106.91,106.84,106.88,16631.0,91.5978,91.6235,91.5635,91.5978,16631.0
2016-05-26 12:00:00,106.87,106.91,106.87,106.87,8802.0,91.5892,91.6235,91.5892,91.5892,8802.0
2016-05-26 12:05:00,106.88,106.94,106.88,106.89,20830.0,91.5978,91.6492,91.5978,91.6063,20830.0
2016-05-26 12:10:00,106.89,106.92,106.86,106.88,8768.0,91.6063,91.632,91.5806,91.5978,8768.0
2016-05-26 12:15:00,106.88,106.89,106.83,106.83,9680.0,91.5978,91.6063,91.5549,91.5549,9680.0
2016-05-26 12:20:00,106.83,106.85,106.82,106.84,7109.0,91.5549,91.5721,91.5463,91.5635,7109.0
2016-05-26 12:25:00,106.84,106.84,106.81,106.82,14596.0,91.5635,91.5635,91.5378,91.5463,14596.0
2016-05-26 12:30:00,106.83,106.85,106.81,106.84,58627.0,91.5549,91.5721,91.5378,91.5635,58627.0
2016-05-26 12:35:00,106.84,106.87,106.82,106.87,3972.0,91.5635,91.5892,91.5463,91.5892,3972.0
2016-05-26 12:40:00,106.86,106.87,106.84,106.84,5688.0,91.5806,91.5892,91.5635,91.5635,5688.0
2016-05-26 12:45:00,106.83,106.87,106.81,106.86,21444.0,91.5549,91.5892,91.5378,91.5806,21444.0
2016-05-26 12:50:00,106.85,106.86,106.79,106.8,105358.0,91.5721,91.5806,91.5206,91.5292,105358.0
2016-05-26 12:55:00,106.8,106.82,106.78,106.8,6997.0,91.5292,91.5463,91.5121,91.5292,6997.0
2016-05-26 13:00:00,106.8,106.82,106.78,106.8,9473.0,91.5292,91.5463,91.5121,91.5292,9473.0
2016-05-26 13:05:00,106.81,106.82,106.78,106.81,18433.0,91.5378,91.5463,91.5121,91.5378,18433.0
2016-05-26 13:10:00,106.81,106.82,106.77,106.81,4076.0,91.5378,91.5463,91.5035,91.5378,4076.0
2016-05-26 13:15:00,106.83,106.92,106.83,106.9,12677.0,91.5549,91.632,91.5549,91.6149,12677.0
2016-05-26 13:20:00,106.9,106.9,106.85,106.88,5485.0,91.6149,91.6149,91.5721,91.5978,5485.0
2016-05-26 13:25:00,106.88,106.92,106.87,106.92,167943.0,91.5978,91.632,91.5892,91.632,167943.0
2016-05-26 13:30:00,106.9,106.92,106.88,106.92,8829.0,91.6149,91.632,91.5978,91.632,8829.0
2016-05-26 13:35:00,106.91,106.93,106.91,106.92,4889.0,91.6235,91.6406,91.6235,91.632,4889.0
2016-05-26 13:40:00,106.9,106.92,106.88,106.88,14232.0,91.6149,91.632,91.5978,91.5978,14232.0
2016-05-26 13:45:00,106.88,106.92,106.87,106.91,6102.0,91.5978,91.632,91.5892,91.6235,6102.0
2016-05-26 13:50:00,106.9,106.91,106.87,106.9,6930.0,91.6149,91.6235,91.5892,91.6149,6930.0
2016-05-26 13:55:00,106.9,106.92,106.88,106.91,7599.0,91.6149,91.632,91.5978,91.6235,7599.0
2016-05-26 14:00:00,106.92,106.95,106.9,106.92,29599.0,91.632,91.6578,91.6149,91.632,29599.0
2016-05-26 14:05:00,106.92,106.94,106.89,106.93,9751.0,91.632,91.6492,91.6063,91.6406,9751.0
2016-05-26 14:10:00,106.94,106.97,106.94,106.97,12051.0,91.6492,91.6749,91.6492,91.6749,12051.0
2016-05-26 14:15:00,106.97,106.99,106.95,106.99,9521.0,91.6749,91.692,91.6578,91.692,9521.0
2016-05-26 14:20:00,106.99,107.0,106.98,107.0,8923.0,91.692,91.7006,91.6835,91.7006,8923.0
2016-05-26 14:25:00,107.0,107.0,106.93,106.96,14753.0,91.7006,91.7006,91.6406,91.6663,14753.0
2016-05-26 14:30:00,106.96,106.98,106.95,106.97,19435.0,91.6663,91.6835,91.6578,91.6749,19435.0
2016-05-26 14:35:00,106.98,106.98,106.93,106.94,14960.0,91.6835,91.6835,91.6406,91.6492,14960.0
2016-05-26 14:40:00,106.95,106.95,106.92,106.95,4722.0,91.6578,91.6578,91.632,91.6578,4722.0
2016-05-26 14:45:00,106.95,106.98,106.94,106.96,10021.0,91.6578,91.6835,91.6492,91.6663,10021.0
2016-05-26 14:50:00,106.95,106.96,106.93,106.94,16819.0,91.6578,91.6663,91.6406,91.6492,16819.0
2016-05-26 14:55:00,106.94,106.96,106.93,106.94,16167.0,91.6492,91.6663,91.6406,91.6492,16167.0
2016-05-26 15:00:00,106.94,106.97,106.93,106.95,37020.0,91.6492,91.6749,91.6406,91.6578,37020.0
2016-05-26 15:05:00,106.97,106.98,106.95,106.97,9962.0,91.6749,91.6835,91.6578,91.6749,9962.0
2016-05-26 15:10:00,106.98,106.98,106.95,106.96,17246.0,91.6835,91.6835,91.6578,91.6663,17246.0
2016-05-26 15:15:00,106.95,107.01,106.94,107.0,49967.0,91.6578,91.7092,91.6492,91.7006,49967.0
2016-05-26 15:20:00,106.99,107.04,106.99,107.02,26691.0,91.692,91.7349,91.692,91.7177,26691.0
2016-05-26 15:25:00,107.01,107.04,106.97,106.99,33721.0,91.7092,91.7349,91.6749,91.692,33721.0
2016-05-26 15:30:00,107.0,107.0,106.96,107.0,33603.0,91.7006,91.7006,91.6663,91.7006,33603.0
2016-05-26 15:35:00,107.0,107.0,106.95,106.97,21770.0,91.7006,91.7006,91.6578,91.6749,21770.0
2016-05-26 15:40:00,106.98,107.01,106.97,106.97,26454.0,91.6835,91.7092,91.6749,91.6749,26454.0
2016-05-26 15:45:00,106.97,106.97,106.92,106.94,28016.0,91.6749,91.6749,91.632,91.6492,28016.0
2016-05-26 15:50:00,106.93,106.94,106.88,106.89,19469.0,91.6406,91.6492,91.5978,91.6063,19469.0
2016-05-26 15:55:00,106.89,106.91,106.88,106.89,47258.0,91.6063,91.6235,91.5978,91.6063,47258.0
2016-05-27 09:30:00,106.97,107.08,106.95,107.04,30537.0,91.6749,91.7692,91.6578,91.7349,30537.0
2016-05-27 09:35:00,107.05,107.12,107.01,107.09,7670.0,91.7435,91.8034,91.7092,91.7777,7670.0
2016-05-27 09:40:00,107.09,107.13,107.07,107.09,8113.0,91.7777,91.812,91.7606,91.7777,8113.0
2016-05-27 09:45:00,107.13,107.14,107.09,107.11,42958.0,91.812,91.8206,91.7777,91.7949,42958.0
2016-05-27 09:50:00,107.1,107.14,107.08,107.1,300725.0,91.7863,91.8206,91.7692,91.7863,300725.0
2016-05-27 09:55:00,107.11,107.11,107.07,107.09,6950.0,91.7949,91.7949,91.7606,91.7777,6950.0
2016-05-27 10:00:00,107.09,107.18,107.08,107.16,13709.0,91.7777,91.8549,91.7692,91.8377,13709.0
2016-05-27 10:05:00,107.17,107.19,107.13,107.19,15066.0,91.8463,91.8634,91.812,91.8634,15066.0
2016-05-27 10:10:00,107.2,107.22,107.18,107.2,13203.0,91.872,91.8891,91.8549,91.872,13203.0
2016-05-27 10:15:00,107.23,107.26,107.19,107.19,27000.0,91.8977,91.9234,91.8634,91.8634,27000.0
2016-05-27 10:20:00,107.18,107.23,107.13,107.2,14936.0,91.8549,91.8977,91.812,91.872,14936.0
2016-05-27 10:25:00,107.2,107.21,107.16,107.17,11565.0,91.872,91.8806,91.8377,91.8463,11565.0
2016-05-27 10:30:00,107.19,107.24,107.19,107.22,9029.0,91.8634,91.9063,91.8634,91.8891,9029.0
2016-05-27 10:35:00,107.21,107.23,107.19,107.2,208216.0,91.8806,91.8977,91.8634,91.872,208216.0
2016-05-27 10:40:00,107.19,107.24,107.17,107.21,194923.0,91.8634,91.9063,91.8463,91.8806,194923.0
2016-05-27 10:45:00,107.21,107.23,107.19,107.2,19668.0,91.8806,91.8977,91.8634,91.872,19668.0
2016-05-27 10:50:00,107.2,107.22,107.17,107.17,8662.0,91.872,91.8891,91.8463,91.8463,8662.0
2016-05-27 10:55:00,107.18,107.18,107.12,107.14,12767.0,91.8549,91.8549,91.8034,91.8206,12767.0
2016-05-27 11:00:00,107.15,107.18,107.14,107.17,8310.0,91.8292,91.8549,91.8206,91.8463,8310.0
2016-05-27 11:05:00,107.17,107.19,107.13,107.13,9470.0,91.8463,91.8634,91.812,91.812,9470.0
2016-05-27 11:10:00,107.13,107.14,107.09,107.11,12758.0,91.812,91.8206,91.7777,91.7949,12758.0
2016-05-27 11:15:00,107.11,107.13,107.08,107.12,3645.0,91.7949,91.812,91.7692,91.8034,3645.0
2016-05-27 11:20:00,107.1,107.15,107.09,107.15,4871.0,91.7863,91.8292,91.7777,91.8292,4871.0
2016-05-27 11:25:00,107.13,107.24,107.12,107.23,18219.0,91.812,91.9063,91.8034,91.8977,18219.0
2016-05-27 11:30:00,107.24,107.3,107.24,107.27,13791.0,91.9063,91.9577,91.9063,91.932,13791.0
2016-05-27 11:35:00,107.29,107.32,107.28,107.29,11412.0,91.9491,91.9749,91.9406,91.9491,11412.0
2016-05-27 11:40:00,107.29,107.31,107.25,107.26,3434.0,91.9491,91.9663,91.9149,91.9234,3434.0
2016-05-27 11:45:00,107.26,107.29,107.21,107.23,4679.0,91.9234,91.9491,91.8806,91.8977,4679.0
2016-05-27 11:50:00,107.26,107.29,107.24,107.26,9694.0,91.9234,91.9491,91.9063,91.9234,9694.0
2016-05-27 11:55:00,107.28,107.28,107.26,107.26,3501.0,91.9406,91.9406,91.9234,91.9234,3501.0
2016-05-27 12:00:00,107.26,107.3,107.25,107.28,5282.0,91.9234,91.9577,91.9149,91.9406,5282.0
2016-05-27 12:05:00,107.29,107.31,107.28,107.28,6975.0,91.9491,91.9663,91.9406,91.9406,6975.0
2016-05-27 12:10:00,107.29,107.31,107.28,107.3,8825.0,91.9491,91.9663,91.9406,91.9577,8825.0
2016-05-27 12:15:00,107.31,107.31,107.27,107.29,19727.0,91.9663,91.9663,91.932,91.9491,19727.0
2016-05-27 12:20:00,107.28,107.29,107.27,107.29,5611.0,91.9406,91.9491,91.932,91.9491,5611.0
2016-05-27 12:25:00,107.29,107.31,107.27,107.31,4290.0,91.9491,91.9663,91.932,91.9663,4290.0
2016-05-27 12:30:00,107.31,107.32,107.29,107.3,3480.0,91.9663,91.9749,91.9491,91.9577,3480.0
2016-05-27 12:35:00,107.3,107.32,107.29,107.3,5368.0,91.9577,91.9749,91.9491,91.9577,5368.0
2016-05-27 12:40:00,107.28,107.31,107.28,107.29,8585.0,91.9406,91.9663,91.9406,91.9491,8585.0
2016-05-27 12:45:00,107.29,107.3,107.28,107.29,6661.0,91.9491,91.9577,91.9406,91.9491,6661.0
2016-05-27 12:50:00,107.28,107.3,107.26,107.3,11764.0,91.9406,91.9577,91.9234,91.9577,11764.0
2016-05-27 12:55:00,107.28,107.3,107.27,107.28,2612.0,91.9406,91.9577,91.932,91.9406,2612.0
2016-05-27 13:00:00,107.29,107.3,107.25,107.25,6367.0,91.9491,91.9577,91.9149,91.9149,6367.0
2016-05-27 13:05:00,107.26,107.27,107.23,107.24,2939.0,91.9234,91.932,91.8977,91.9063,2939.0
2016-05-27 13:10:00,107.24,107.27,107.23,107.25,5141.0,91.9063,91.932,91.8977,91.9149,5141.0
2016-05-27 13:15:00,107.24,107.27,107.23,107.24,3219.0,91.9063,91.932,91.8977,91.9063,3219.0
2016-05-27 13:20:00,107.26,107.28,107.25,107.25,7757.0,91.9234,91.9406,91.9149,91.9149,7757.0
2016-05-27 13:25:00,107.26,107.27,107.23,107.23,7250.0,91.9234,91.932,91.8977,91.8977,7250.0
2016-05-27 13:30:00,107.24,107.25,107.22,107.24,5631.0,91.9063,91.9149,91.8891,91.9063,5631.0
2016-05-27 13:35:00,107.24,107.25,107.09,107.09,25306.0,91.9063,91.9149,91.7777,91.7777,25306.0
2016-05-27 13:40:00,107.07,107.21,107.04,107.2,26290.0,91.7606,91.8806,91.7349,91.872,26290.0
2016-05-27 13:45:00,107.2,107.22,107.16,107.16,6921.0,91.872,91.8891,91.8377,91.8377,6921.0
2016-05-27 13:50:00,107.17,107.18,107.1,107.14,10545.0,91.8463,91.8549,91.7863,91.8206,10545.0
2016-05-27 13:55:00,107.13,107.15,107.1,107.15,3441.0,91.812,91.8292,91.7863,91.8292,3441.0
2016-05-27 14:00:00,107.1,107.1,107.04,107.06,12599.0,91.7863,91.7863,91.7349,91.752,12599.0
2016-05-27 14:05:00,107.08,107.14,107.08,107.13,15460.0,91.7692,91.8206,91.7692,91.812,15460.0
2016-05-27 14:10:00,107.11,107.18,107.1,107.17,8297.0,91.7949,91.8549,91.7863,91.8463,8297.0
2016-05-27 14:15:00,107.17,107.18,107.13,107.14,9253.0,91.8463,91.8549,91.812,91.8206,9253.0
2016-05-27 14:20:00,107.12,107.19,107.12,107.19,6272.0,91.8034,91.8634,91.8034,91.8634,6272.0
2016-05-27 14:25:00,107.17,107.27,107.17,107.22,5488.0,91.8463,91.932,91.8463,91.8891,5488.0
2016-05-27 14:30:00,107.21,107.25,107.21,107.22,5237.0,91.8806,91.9149,91.8806,91.8891,5237.0
2016-05-27 14:35:00,107.24,107.24,107.13,107.16,24739.0,91.9063,91.9063,91.812,91.8377,24739.0
2016-05-27 14:40:00,107.16,107.19,107.14,107.17,4710.0,91.8377,91.8634,91.8206,91.8463,4710.0
2016-05-27 14:45:00,107.17,107.23,107.14,107.23,28436.0,91.8463,91.8977,91.8206,91.8977,28436.0
2016-05-27 14:50:00,107.22,107.23,107.2,107.21,10682.0,91.8891,91.8977,91.872,91.8806,10682.0
2016-05-27 14:55:00,107.23,107.25,107.22,107.24,15293.0,91.8977,91.9149,91.8891,91.9063,15293.0
2016-05-27 15:00:00,107.23,107.24,107.2,107.2,14445.0,91.8977,91.9063,91.872,91.872,14445.0
2016-05-27 15:05:00,107.21,107.26,107.2,107.24,13437.0,91.8806,91.9234,91.872,91.9063,13437.0
2016-05-27 15:10:00,107.24,107.25,107.23,107.24,9435.0,91.9063,91.9149,91.8977,91.9063,9435.0
2016-05-27 15:15:00,107.24,107.26,107.21,107.25,12110.0,91.9063,91.9234,91.8806,91.9149,12110.0
2016-05-27 15:20:00,107.26,107.27,107.21,107.24,10797.0,91.9234,91.932,91.8806,91.9063,10797.0
2016-05-27 15:25:00,107.24,107.27,107.23,107.25,7927.0,91.9063,91.932,91.8977,91.9149,7927.0
2016-05-27 15:30:00,107.26,107.3,107.25,107.29,11853.0,91.9234,91.9577,91.9149,91.9491,11853.0
2016-05-27 15:35:00,107.29,107.32,107.28,107.32,9134.0,91.9491,91.9749,91.9406,91.9749,9134.0
2016-05-27 15:40:00,107.31,107.35,107.31,107.34,16448.0,91.9663,92.0006,91.9663,91.992,16448.0
2016-05-27 15:45:00,107.35,107.37,107.33,107.34,19385.0,92.0006,92.0177,91.9834,91.992,19385.0
2016-05-27 15:50:00,107.35,107.37,107.34,107.35,22607.0,92.0006,92.0177,91.992,92.0006,22607.0
2016-05-27 15:55:00,107.36,107.39,107.35,107.38,51357.0,92.0091,92.0348,92.0006,92.0263,51357.0
2016-05-31 09:30:00,107.57,107.6,107.5,107.58,69523.0,92.1891,92.2148,92.1291,92.1977,69523.0
2016-05-31 09:35:00,107.56,107.6,107.51,107.55,10936.0,92.1805,92.2148,92.1377,92.172,10936.0
2016-05-31 09:40:00,107.53,107.55,107.46,107.51,18503.0,92.1548,92.172,92.0948,92.1377,18503.0
2016-05-31 09:45:00,107.53,107.62,107.52,107.61,13097.0,92.1548,92.232,92.1463,92.2234,13097.0
2016-05-31 09:50:00,107.65,107.66,107.56,107.6,84926.0,92.2577,92.2662,92.1805,92.2148,84926.0
2016-05-31 09:55:00,107.6,107.64,107.51,107.52,17952.0,92.2148,92.2491,92.1377,92.1463,17952.0
2016-05-31 10:00:00,107.53,107.65,107.53,107.64,30773.0,92.1548,92.2577,92.1548,92.2491,30773.0
2016-05-31 10:05:00,107.63,107.69,107.62,107.65,17384.0,92.2405,92.2919,92.232,92.2577,17384.0
2016-05-31 10:10:00,107.66,107.68,107.62,107.63,14742.0,92.2662,92.2834,92.232,92.2405,14742.0
2016-05-31 10:15:00,107.62,107.68,107.62,107.66,10506.0,92.232,92.2834,92.232,92.2662,10506.0
2016-05-31 10:20:00,107.66,107.7,107.64,107.65,19938.0,92.2662,92.3005,92.2491,92.2577,19938.0
2016-05-31 10:25:00,107.65,107.69,107.63,107.63,37880.0,92.2577,92.2919,92.2405,92.2405,37880.0
2016-05-31 10:30:00,107.64,107.69,107.64,107.67,8162.0,92.2491,92.2919,92.2491,92.2748,8162.0
2016-05-31 10:35:00,107.67,107.67,107.47,107.48,43931.0,92.2748,92.2748,92.1034,92.112,43931.0
2016-05-31 10:40:00,107.49,107.49,107.4,107.45,11077.0,92.1205,92.1205,92.0434,92.0863,11077.0
2016-05-31 10:45:00,107.47,107.52,107.4,107.52,11690.0,92.1034,92.1463,92.0434,92.1463,11690.0
2016-05-31 10:50:00,107.5,107.55,107.5,107.54,11045.0,92.1291,92.172,92.1291,92.1634,11045.0
2016-05-31 10:55:00,107.55,107.55,107.48,107.52,17491.0,92.172,92.172,92.112,92.1463,17491.0
2016-05-31 11:00:00,107.51,107.51,107.42,107.45,10730.0,92.1377,92.1377,92.0606,92.0863,10730.0
2016-05-31 11:05:00,107.46,107.48,107.42,107.43,9807.0,92.0948,92.112,92.0606,92.0691,9807.0
2016-05-31 11:10:00,107.41,107.41,107.29,107.33,16202.0,92.052,92.052,91.9491,91.9834,16202.0
2016-05-31 11:15:00,107.33,107.38,107.33,107.38,4005.0,91.9834,92.0263,91.9834,92.0263,4005.0
2016-05-31 11:20:00,107.37,107.4,107.36,107.39,14669.0,92.0177,92.0434,92.0091,92.0348,14669.0
2016-05-31 11:25:00,107.41,107.43,107.38,107.41,6612.0,92.052,92.0691,92.0263,92.052,6612.0
2016-05-31 11:30:00,107.38,107.42,107.32,107.34,14737.0,92.0263,92.0606,91.9749,91.992,14737.0
2016-05-31 11:35:00,107.35,107.4,107.33,107.39,11155.0,92.0006,92.0434,91.9834,92.0348,11155.0
2016-05-31 11:40:00,107.41,107.43,107.39,107.41,5442.0,92.052,92.0691,92.0348,92.052,5442.0
2016-05-31 11:45:00,107.4,107.43,107.37,107.4,11198.0,92.0434,92.0691,92.0177,92.0434,11198.0
2016-05-31 11:50:00,107.41,107.41,107.34,107.34,9295.0,92.052,92.052,91.992,91.992,9295.0
2016-05-31 11:55:00,107.34,107.34,107.27,107.29,10672.0,91.992,91.992,91.932,91.9491,10672.0
2016-05-31 12:00:00,107.29,107.3,107.26,107.27,4404.0,91.9491,91.9577,91.9234,91.932,4404.0
2016-05-31 12:05:00,107.27,107.28,107.21,107.23,9010.0,91.932,91.9406,91.8806,91.8977,9010.0
2016-05-31 12:10:00,107.23,107.24,107.21,107.23,7598.0,91.8977,91.9063,91.8806,91.8977,7598.0
2016-05-31 12:15:00,107.22,107.24,107.19,107.21,7810.0,91.8891,91.9063,91.8634,91.8806,7810.0
2016-05-31 12:20:00,107.22,107.26,107.21,107.25,7800.0,91.8891,91.9234,91.8806,91.9149,7800.0
2016-05-31 12:25:00,107.26,107.31,107.26,107.28,66318.0,91.9234,91.9663,91.9234,91.9406,66318.0
2016-05-31 12:30:00,107.27,107.32,107.26,107.3,6685.0,91.932,91.9749,91.9234,91.9577,6685.0
2016-05-31 12:35:00,107.3,107.32,107.27,107.28,14002.0,91.9577,91.9749,91.932,91.9406,14002.0
2016-05-31 12:40:00,107.27,107.29,107.26,107.26,10635.0,91.932,91.9491,91.9234,91.9234,10635.0
2016-05-31 12:45:00,107.27,107.31,107.25,107.25,15686.0,91.932,91.9663,91.9149,91.9149,15686.0
2016-05-31 12:50:00,107.26,107.33,107.26,107.3,14959.0,91.9234,91.9834,91.9234,91.9577,14959.0
2016-05-31 12:55:00,107.29,107.3,107.24,107.26,9681.0,91.9491,91.9577,91.9063,91.9234,9681.0
2016-05-31 13:00:00,107.25,107.28,107.23,107.28,10607.0,91.9149,91.9406,91.8977,91.9406,10607.0
2016-05-31 13:05:00,107.29,107.29,107.21,107.22,20030.0,91.9491,91.9491,91.8806,91.8891,20030.0
2016-05-31 13:10:00,107.22,107.27,107.22,107.27,13043.0,91.8891,91.932,91.8891,91.932,13043.0
2016-05-31 13:15:00,107.28,107.31,107.27,107.31,16585.0,91.9406,91.9663,91.932,91.9663,16585.0
2016-05-31 13:20:00,107.31,107.41,107.3,107.39,15262.0,91.9663,92.052,91.9577,92.0348,15262.0
2016-05-31 13:25:00,107.39,107.42,107.39,107.4,19614.0,92.0348,92.0606,92.0348,92.0434,19614.0
2016-05-31 13:30:00,107.41,107.42,107.36,107.38,22795.0,92.052,92.0606,92.0091,92.0263,22795.0
2016-05-31 13:35:00,107.37,107.39,107.35,107.38,20677.0,92.0177,92.0348,92.0006,92.0263,20677.0
2016-05-31 13:40:00,107.36,107.38,107.35,107.35,37692.0,92.0091,92.0263,92.0006,92.0006,37692.0
2016-05-31 13:45:00,107.36,107.38,107.31,107.32,8972.0,92.0091,92.0263,91.9663,91.9749,8972.0
2016-05-31 13:50:00,107.33,107.33,107.3,107.32,14287.0,91.9834,91.9834,91.9577,91.9749,14287.0
2016-05-31 13:55:00,107.32,107.34,107.27,107.29,51445.0,91.9749,91.992,91.932,91.9491,51445.0
2016-05-31 14:00:00,107.27,107.27,107.09,107.1,19418.0,91.932,91.932,91.7777,91.7863,19418.0
2016-05-31 14:05:00,107.09,107.13,107.05,107.07,45363.0,91.7777,91.812,91.7435,91.7606,45363.0
2016-05-31 14:10:00,107.06,107.06,107.02,107.03,32712.0,91.752,91.752,91.7177,91.7263,32712.0
2016-05-31 14:15:00,107.04,107.05,106.99,107.02,20391.0,91.7349,91.7435,91.692,91.7177,20391.0
2016-05-31 14:20:00,107.0,107.16,107.0,107.09,15909.0,91.7006,91.8377,91.7006,91.7777,15909.0
2016-05-31 14:25:00,107.09,107.14,107.08,107.11,693954.0,91.7777,91.8206,91.7692,91.7949,693954.0
2016-05-31 14:30:00,107.12,107.13,107.07,107.12,6843.0,91.8034,91.812,91.7606,91.8034,6843.0
2016-05-31 14:35:00,107.13,107.13,107.07,107.1,22355.0,91.812,91.812,91.7606,91.7863,22355.0
2016-05-31 14:40:00,107.09,107.09,107.06,107.06,9945.0,91.7777,91.7777,91.752,91.752,9945.0
2016-05-31 14:45:00,107.05,107.09,107.0,107.09,14547.0,91.7435,91.7777,91.7006,91.7777,14547.0
2016-05-31 14:50:00,107.08,107.08,107.01,107.05,11084.0,91.7692,91.7692,91.7092,91.7435,11084.0
2016-05-31 14:55:00,107.03,107.03,107.0,107.01,7870.0,91.7263,91.7263,91.7006,91.7092,7870.0
2016-05-31 15:00:00,107.01,107.02,106.95,106.97,26848.0,91.7092,91.7177,91.6578,91.6749,26848.0
2016-05-31 15:05:00,106.97,107.04,106.96,107.04,8976.0,91.6749,91.7349,91.6663,91.7349,8976.0
2016-05-31 15:10:00,107.05,107.09,107.05,107.07,26090.0,91.7435,91.7777,91.7435,91.7606,26090.0
2016-05-31 15:15:00,107.07,107.2,107.07,107.19,17395.0,91.7606,91.872,91.7606,91.8634,17395.0
2016-05-31 15:20:00,107.18,107.21,107.13,107.14,11246.0,91.8549,91.8806,91.812,91.8206,11246.0
2016-05-31 15:25:00,107.15,107.22,107.15,107.22,17982.0,91.8292,91.8891,91.8292,91.8891,17982.0
2016-05-31 15:30:00,107.21,107.32,107.21,107.27,55875.0,91.8806,91.9749,91.8806,91.932,55875.0
2016-05-31 15:35:00,107.28,107.31,107.27,107.3,14961.0,91.9406,91.9663,91.932,91.9577,14961.0
2016-05-31 15:40:00,107.31,107.35,107.28,107.34,53619.0,91.9663,92.0006,91.9406,91.992,53619.0
2016-05-31 15:45:00,107.34,107.4,107.34,107.39,35258.0,91.992,92.0434,91.992,92.0348,35258.0
2016-05-31 15:50:00,107.4,107.48,107.4,107.47,46144.0,92.0434,92.112,92.0434,92.1034,46144.0
2016-05-31 15:55:00,107.47,107.5,107.35,107.35,216386.0,92.1034,92.1291,92.0006,92.0006,216386.0
2016-06-01 09:30:00,107.0,107.1,106.85,106.86,75508.0,91.7006,91.7863,91.5721,91.5806,75508.0
2016-06-01 09:35:00,106.85,106.86,106.8,106.86,12652.0,91.5721,91.5806,91.5292,91.5806,12652.0
2016-06-01 09:40:00,106.84,106.92,106.83,106.91,23538.0,91.5635,91.632,91.5549,91.6235,23538.0
2016-06-01 09:45:00,106.9,106.97,106.84,106.95,28416.0,91.6149,91.6749,91.5635,91.6578,28416.0
2016-06-01 09:50:00,106.94,106.98,106.94,106.95,51220.0,91.6492,91.6835,91.6492,91.6578,51220.0
2016-06-01 09:55:00,106.95,106.95,106.84,106.93,73612.0,91.6578,91.6578,91.5635,91.6406,73612.0
2016-06-01 10:00:00,106.94,107.08,106.85,107.05,98757.0,91.6492,91.7692,91.5721,91.7435,98757.0
2016-06-01 10:05:00,107.04,107.19,107.02,107.16,31243.0,91.7349,91.8634,91.7177,91.8377,31243.0
2016-06-01 10:10:00,107.17,107.21,107.09,107.1,33438.0,91.8463,91.8806,91.7777,91.7863,33438.0
2016-06-01 10:15:00,107.09,107.15,107.04,107.04,29023.0,91.7777,91.8292,91.7349,91.7349,29023.0
2016-06-01 10:20:00,107.02,107.12,107.02,107.09,39274.0,91.7177,91.8034,91.7177,91.7777,39274.0
2016-06-01 10:25:00,107.11,107.14,107.04,107.06,29053.0,91.7949,91.8206,91.7349,91.752,29053.0
2016-06-01 10:30:00,107.05,107.17,107.03,107.16,30548.0,91.7435,91.8463,91.7263,91.8377,30548.0
2016-06-01 10:35:00,107.16,107.2,107.14,107.14,47125.0,91.8377,91.872,91.8206,91.8206,47125.0
2016-06-01 10:40:00,107.15,107.16,107.05,107.07,23115.0,91.8292,91.8377,91.7435,91.7606,23115.0
2016-06-01 10:45:00,107.09,107.14,107.06,107.11,14510.0,91.7777,91.8206,91.752,91.7949,14510.0
2016-06-01 10:50:00,107.12,107.24,107.11,107.22,34537.0,91.8034,91.9063,91.7949,91.8891,34537.0
2016-06-01 10:55:00,107.21,107.24,107.18,107.22,16875.0,91.8806,91.9063,91.8549,91.8891,16875.0
2016-06-01 11:00:00,107.22,107.35,107.22,107.35,20216.0,91.8891,92.0006,91.8891,92.0006,20216.0
2016-06-01 11:05:00,107.35,107.39,107.31,107.35,16782.0,92.0006,92.0348,91.9663,92.0006,16782.0
2016-06-01 11:10:00,107.36,107.41,107.34,107.39,18314.0,92.0091,92.052,91.992,92.0348,18314.0
2016-06-01 11:15:00,107.4,107.41,107.35,107.37,16507.0,92.0434,92.052,92.0006,92.0177,16507.0
2016-06-01 11:20:00,107.38,107.45,107.36,107.38,15054.0,92.0263,92.0863,92.0091,92.0263,15054.0
2016-06-01 11:25:00,107.37,107.38,107.29,107.3,11306.0,92.0177,92.0263,91.9491,91.9577,11306.0
2016-06-01 11:30:00,107.31,107.33,107.23,107.24,8724.0,91.9663,91.9834,91.8977,91.9063,8724.0
2016-06-01 11:35:00,107.24,107.26,107.22,107.23,27230.0,91.9063,91.9234,91.8891,91.8977,27230.0
2016-06-01 11:40:00,107.22,107.26,107.21,107.25,9433.0,91.8891,91.9234,91.8806,91.9149,9433.0
2016-06-01 11:45:00,107.25,107.28,107.21,107.28,28317.0,91.9149,91.9406,91.8806,91.9406,28317.0
2016-06-01 11:50:00,107.28,107.33,107.27,107.3,12345.0,91.9406,91.9834,91.932,91.9577,12345.0
2016-06-01 11:55:00,107.31,107.32,107.28,107.3,15561.0,91.9663,91.9749,91.9406,91.9577,15561.0
2016-06-01 12:00:00,107.31,107.35,107.3,107.34,13683.0,91.9663,92.0006,91.9577,91.992,13683.0
2016-06-01 12:05:00,107.36,107.42,107.35,107.37,43535.0,92.0091,92.0606,92.0006,92.0177,43535.0
2016-06-01 12:10:00,107.36,107.4,107.35,107.4,10743.0,92.0091,92.0434,92.0006,92.0434,10743.0
2016-06-01 12:15:00,107.42,107.44,107.4,107.41,13493.0,92.0606,92.0777,92.0434,92.052,13493.0
2016-06-01 12:20:00,107.43,107.46,107.41,107.46,10524.0,92.0691,92.0948,92.052,92.0948,10524.0
2016-06-01 12:25:00,107.46,107.46,107.39,107.42,11320.0,92.0948,92.0948,92.0348,92.0606,11320.0
2016-06-01 12:30:00,107.41,107.42,107.36,107.38,11912.0,92.052,92.0606,92.0091,92.0263,11912.0
2016-06-01 12:35:00,107.38,107.41,107.33,107.33,5240.0,92.0263,92.052,91.9834,91.9834,5240.0
2016-06-01 12:40:00,107.35,107.39,107.34,107.37,5762.0,92.0006,92.0348,91.992,92.0177,5762.0
2016-06-01 12:45:00,107.37,107.43,107.37,107.38,26262.0,92.0177,92.0691,92.0177,92.0263,26262.0
2016-06-01 12:50:00,107.39,107.44,107.38,107.44,5618.0,92.0348,92.0777,92.0263,92.0777,5618.0
2016-06-01 12:55:00,107.44,107.5,107.44,107.5,8347.0,92.0777,92.1291,92.0777,92.1291,8347.0
2016-06-01 13:00:00,107.49,107.52,107.48,107.48,10805.0,92.1205,92.1463,92.112,92.112,10805.0
2016-06-01 13:05:00,107.51,107.54,107.48,107.49,9594.0,92.1377,92.1634,92.112,92.1205,9594.0
2016-06-01 13:10:00,107.49,107.49,107.41,107.41,7144.0,92.1205,92.1205,92.052,92.052,7144.0
2016-06-01 13:15:00,107.41,107.44,107.4,107.44,3283.0,92.052,92.0777,92.0434,92.0777,3283.0
2016-06-01 13:20:00,107.44,107.48,107.42,107.43,10476.0,92.0777,92.112,92.0606,92.0691,10476.0
2016-06-01 13:25:00,107.43,107.46,107.41,107.43,16232.0,92.0691,92.0948,92.052,92.0691,16232.0
2016-06-01 13:30:00,107.43,107.45,107.39,107.41,7807.0,92.0691,92.0863,92.0348,92.052,7807.0
2016-06-01 13:35:00,107.41,107.45,107.35,107.36,770108.0,92.052,92.0863,92.0006,92.0091,770108.0
2016-06-01 13:40:00,107.36,107.36,107.29,107.31,22706.0,92.0091,92.0091,91.9491,91.9663,22706.0
2016-06-01 13:45:00,107.33,107.35,107.31,107.34,17576.0,91.9834,92.0006,91.9663,91.992,17576.0
2016-06-01 13:50:00,107.35,107.4,107.33,107.38,10693.0,92.0006,92.0434,91.9834,92.0263,10693.0
2016-06-01 13:55:00,107.38,107.42,107.36,107.42,15830.0,92.0263,92.0606,92.0091,92.0606,15830.0
2016-06-01 14:00:00,107.41,107.42,107.31,107.35,27645.0,92.052,92.0606,91.9663,92.0006,27645.0
2016-06-01 14:05:00,107.36,107.4,107.35,107.4,14601.0,92.0091,92.0434,92.0006,92.0434,14601.0
2016-06-01 14:10:00,107.4,107.5,107.39,107.48,14439.0,92.0434,92.1291,92.0348,92.112,14439.0
2016-06-01 14:15:00,107.49,107.61,107.49,107.56,23939.0,92.1205,92.2234,92.1205,92.1805,23939.0
2016-06-01 14:20:00,107.57,107.58,107.54,107.55,8307.0,92.1891,92.1977,92.1634,92.172,8307.0
2016-06-01 14:25:00,107.55,107.56,107.54,107.56,22108.0,92.172,92.1805,92.1634,92.1805,22108.0
2016-06-01 14:30:00,107.56,107.58,107.45,107.51,39916.0,92.1805,92.1977,92.0863,92.1377,39916.0
2016-06-01 14:35:00,107.51,107.51,107.44,107.46,20753.0,92.1377,92.1377,92.0777,92.0948,20753.0
2016-06-01 14:40:00,107.46,107.52,107.46,107.5,31343.0,92.0948,92.1463,92.0948,92.1291,31343.0
2016-06-01 14:45:00,107.49,107.52,107.47,107.51,13896.0,92.1205,92.1463,92.1034,92.1377,13896.0
2016-06-01 14:50:00,107.51,107.58,107.5,107.58,12004.0,92.1377,92.1977,92.1291,92.1977,12004.0
2016-06-01 14:55:00,107.57,107.61,107.55,107.61,8989.0,92.1891,92.2234,92.172,92.2234,8989.0
2016-06-01 15:00:00,107.62,107.64,107.58,107.59,17305.0,92.232,92.2491,92.1977,92.2062,17305.0
2016-06-01 15:05:00,107.6,107.61,107.58,107.58,21754.0,92.2148,92.2234,92.1977,92.1977,21754.0
2016-06-01 15:10:00,107.57,107.63,107.56,107.62,42430.0,92.1891,92.2405,92.1805,92.232,42430.0
2016-06-01 15:15:00,107.63,107.66,107.61,107.65,30455.0,92.2405,92.2662,92.2234,92.2577,30455.0
2016-06-01 15:20:00,107.64,107.7,107.63,107.69,16469.0,92.2491,92.3005,92.2405,92.2919,16469.0
2016-06-01 15:25:00,107.7,107.7,107.64,107.66,24109.0,92.3005,92.3005,92.2491,92.2662,24109.0
2016-06-01 15:30:00,107.67,107.67,107.6,107.62,43528.0,92.2748,92.2748,92.2148,92.232,43528.0
2016-06-01 15:35:00,107.63,107.7,107.61,107.69,19239.0,92.2405,92.3005,92.2234,92.2919,19239.0
2016-06-01 15:40:00,107.69,107.7,107.66,107.67,27157.0,92.2919,92.3005,92.2662,92.2748,27157.0
2016-06-01 15:45:00,107.66,107.67,107.58,107.6,22226.0,92.2662,92.2748,92.1977,92.2148,22226.0
2016-06-01 15:50:00,107.6,107.61,107.56,107.58,36166.0,92.2148,92.2234,92.1805,92.1977,36166.0
2016-06-01 15:55:00,107.58,107.62,107.53,107.61,41558.0,92.1977,92.232,92.1548,92.2234,41558.0
2016-06-02 09:30:00,107.41,107.49,107.28,107.36,43719.0,92.052,92.1205,91.9406,92.0091,43719.0
2016-06-02 09:35:00,107.35,107.44,107.31,107.38,28892.0,92.0006,92.0777,91.9663,92.0263,28892.0
2016-06-02 09:40:00,107.38,107.47,107.32,107.42,22576.0,92.0263,92.1034,91.9749,92.0606,22576.0
2016-06-02 09:45:00,107.41,107.41,107.17,107.17,52379.0,92.052,92.052,91.8463,91.8463,52379.0
2016-06-02 09:50:00,107.15,107.21,107.11,107.16,34231.0,91.8292,91.8806,91.7949,91.8377,34231.0
2016-06-02 09:55:00,107.19,107.24,107.18,107.21,13719.0,91.8634,91.9063,91.8549,91.8806,13719.0
2016-06-02 10:00:00,107.21,107.29,107.18,107.28,18941.0,91.8806,91.9491,91.8549,91.9406,18941.0
2016-06-02 10:05:00,107.32,107.4,107.31,107.35,22198.0,91.9749,92.0434,91.9663,92.0006,22198.0
2016-06-02 10:10:00,107.34,107.35,107.28,107.31,16518.0,91.992,92.0006,91.9406,91.9663,16518.0
2016-06-02 10:15:00,107.3,107.4,107.3,107.32,22538.0,91.9577,92.0434,91.9577,91.9749,22538.0
2016-06-02 10:20:00,107.29,107.35,107.27,107.33,20729.0,91.9491,92.0006,91.932,91.9834,20729.0
2016-06-02 10:25:00,107.34,107.37,107.28,107.3,37193.0,91.992,92.0177,91.9406,91.9577,37193.0
2016-06-02 10:30:00,107.3,107.42,107.29,107.39,46344.0,91.9577,92.0606,91.9491,92.0348,46344.0
2016-06-02 10:35:00,107.39,107.45,107.38,107.43,25043.0,92.0348,92.0863,92.0263,92.0691,25043.0
2016-06-02 10:40:00,107.43,107.45,107.39,107.4,19317.0,92.0691,92.0863,92.0348,92.0434,19317.0
2016-06-02 10:45:00,107.4,107.4,107.36,107.39,13337.0,92.0434,92.0434,92.0091,92.0348,13337.0
2016-06-02 10:50:00,107.39,107.41,107.35,107.41,15801.0,92.0348,92.052,92.0006,92.052,15801.0
2016-06-02 10:55:00,107.42,107.42,107.37,107.41,7485.0,92.0606,92.0606,92.0177,92.052,7485.0
2016-06-02 11:00:00,107.41,107.51,107.37,107.47,50595.0,92.052,92.1377,92.0177,92.1034,50595.0
2016-06-02 11:05:00,107.47,107.55,107.47,107.51,17513.0,92.1034,92.172,92.1034,92.1377,17513.0
2016-06-02 11:10:00,107.52,107.55,107.48,107.51,23594.0,92.1463,92.172,92.112,92.1377,23594.0
2016-06-02 11:15:00,107.51,107.54,107.47,107.47,20176.0,92.1377,92.1634,92.1034,92.1034,20176.0
2016-06-02 11:20:00,107.49,107.5,107.43,107.46,26246.0,92.1205,92.1291,92.0691,92.0948,26246.0
2016-06-02 11:25:00,107.45,107.49,107.45,107.47,9912.0,92.0863,92.1205,92.0863,92.1034,9912.0
2016-06-02 11:30:00,107.47,107.53,107.45,107.47,24661.0,92.1034,92.1548,92.0863,92.1034,24661.0
2016-06-02 11:35:00,107.47,107.49,107.43,107.48,58141.0,92.1034,92.1205,92.0691,92.112,58141.0
2016-06-02 11:40:00,107.49,107.56,107.49,107.51,82616.0,92.1205,92.1805,92.1205,92.1377,82616.0
2016-06-02 11:45:00,107.53,107.55,107.51,107.52,16450.0,92.1548,92.172,92.1377,92.1463,16450.0
2016-06-02 11:50:00,107.52,107.58,107.5,107.58,9235.0,92.1463,92.1977,92.1291,92.1977,9235.0
2016-06-02 11:55:00,107.6,107.61,107.57,107.58,17675.0,92.2148,92.2234,92.1891,92.1977,17675.0
2016-06-02 12:00:00,107.58,107.58,107.5,107.53,23246.0,92.1977,92.1977,92.1291,92.1548,23246.0
2016-06-02 12:05:00,107.52,107.54,107.47,107.47,28456.0,92.1463,92.1634,92.1034,92.1034,28456.0
2016-06-02 12:10:00,107.48,107.5,107.47,107.48,15887.0,92.112,92.1291,92.1034,92.112,15887.0
2016-06-02 12:15:00,107.47,107.48,107.46,107.47,21326.0,92.1034,92.112,92.0948,92.1034,21326.0
2016-06-02 12:20:00,107.47,107.52,107.47,107.5,30540.0,92.1034,92.1463,92.1034,92.1291,30540.0
2016-06-02 12:25:00,107.49,107.5,107.47,107.48,14969.0,92.1205,92.1291,92.1034,92.112,14969.0
2016-06-02 12:30:00,107.48,107.5,107.42,107.44,30141.0,92.112,92.1291,92.0606,92.0777,30141.0
2016-06-02 12:35:00,107.44,107.5,107.43,107.49,18485.0,92.0777,92.1291,92.0691,92.1205,18485.0
2016-06-02 12:40:00,107.49,107.52,107.49,107.52,24323.0,92.1205,92.1463,92.1205,92.1463,24323.0
2016-06-02 12:45:00,107.52,107.54,107.5,107.53,11486.0,92.1463,92.1634,92.1291,92.1548,11486.0
2016-06-02 12:50:00,107.53,107.61,107.53,107.6,13509.0,92.1548,92.2234,92.1548,92.2148,13509.0
2016-06-02 12:55:00,107.6,107.62,107.59,107.61,7867.0,92.2148,92.232,92.2062,92.2234,7867.0
2016-06-02 13:00:00,107.61,107.66,107.61,107.64,18388.0,92.2234,92.2662,92.2234,92.2491,18388.0
2016-06-02 13:05:00,107.64,107.68,107.64,107.65,12839.0,92.2491,92.2834,92.2491,92.2577,12839.0
2016-06-02 13:10:00,107.64,107.66,107.61,107.62,19389.0,92.2491,92.2662,92.2234,92.232,19389.0
2016-06-02 13:15:00,107.62,107.64,107.61,107.62,29250.0,92.232,92.2491,92.2234,92.232,29250.0
2016-06-02 13:20:00,107.63,107.65,107.59,107.59,29152.0,92.2405,92.2577,92.2062,92.2062,29152.0
2016-06-02 13:25:00,107.6,107.62,107.6,107.61,6575.0,92.2148,92.232,92.2148,92.2234,6575.0
2016-06-02 13:30:00,107.61,107.63,107.59,107.62,29454.0,92.2234,92.2405,92.2062,92.232,29454.0
2016-06-02 13:35:00,107.62,107.66,107.62,107.63,15346.0,92.232,92.2662,92.232,92.2405,15346.0
2016-06-02 13:40:00,107.63,107.67,107.62,107.67,8262.0,92.2405,92.2748,92.232,92.2748,8262.0
2016-06-02 13:45:00,107.67,107.68,107.64,107.66,22242.0,92.2748,92.2834,92.2491,92.2662,22242.0
2016-06-02 13:50:00,107.65,107.73,107.65,107.73,14346.0,92.2577,92.3262,92.2577,92.3262,14346.0
2016-06-02 13:55:00,107.73,107.75,107.72,107.75,20022.0,92.3262,92.3434,92.3177,92.3434,20022.0
2016-06-02 14:00:00,107.75,107.83,107.75,107.83,38423.0,92.3434,92.4119,92.3434,92.4119,38423.0
2016-06-02 14:05:00,107.83,107.86,107.82,107.83,28156.0,92.4119,92.4376,92.4034,92.4119,28156.0
2016-06-02 14:10:00,107.84,107.84,107.78,107.81,33707.0,92.4205,92.4205,92.3691,92.3948,33707.0
2016-06-02 14:15:00,107.81,107.84,107.81,107.83,33034.0,92.3948,92.4205,92.3948,92.4119,33034.0
2016-06-02 14:20:00,107.84,107.85,107.81,107.85,20500.0,92.4205,92.4291,92.3948,92.4291,20500.0
2016-06-02 14:25:00,107.85,107.89,107.8,107.82,37085.0,92.4291,92.4633,92.3862,92.4034,37085.0
2016-06-02 14:30:00,107.82,107.85,107.79,107.79,42855.0,92.4034,92.4291,92.3776,92.3776,42855.0
2016-06-02 14:35:00,107.79,107.82,107.78,107.79,27470.0,92.3776,92.4034,92.3691,92.3776,27470.0
2016-06-02 14:40:00,107.8,107.83,107.79,107.82,13212.0,92.3862,92.4119,92.3776,92.4034,13212.0
2016-06-02 14:45:00,107.81,107.84,107.8,107.8,18189.0,92.3948,92.4205,92.3862,92.3862,18189.0
2016-06-02 14:50:00,107.8,107.84,107.8,107.82,12699.0,92.3862,92.4205,92.3862,92.4034,12699.0
2016-06-02 14:55:00,107.82,107.85,107.8,107.84,45476.0,92.4034,92.4291,92.3862,92.4205,45476.0
2016-06-02 15:00:00,107.84,107.87,107.84,107.86,14302.0,92.4205,92.4462,92.4205,92.4376,14302.0
2016-06-02 15:05:00,107.85,107.86,107.76,107.78,30882.0,92.4291,92.4376,92.3519,92.3691,30882.0
2016-06-02 15:10:00,107.79,107.82,107.78,107.81,13728.0,92.3776,92.4034,92.3691,92.3948,13728.0
2016-06-02 15:15:00,107.81,107.85,107.81,107.81,19920.0,92.3948,92.4291,92.3948,92.3948,19920.0
2016-06-02 15:20:00,107.81,107.87,107.81,107.86,32594.0,92.3948,92.4462,92.3948,92.4376,32594.0
2016-06-02 15:25:00,107.86,107.9,107.84,107.9,32186.0,92.4376,92.4719,92.4205,92.4719,32186.0
2016-06-02 15:30:00,107.91,107.93,107.89,107.91,38031.0,92.4805,92.4976,92.4633,92.4805,38031.0
2016-06-02 15:35:00,107.91,107.94,107.91,107.93,15831.0,92.4805,92.5062,92.4805,92.4976,15831.0
2016-06-02 15:40:00,107.93,107.94,107.88,107.89,39913.0,92.4976,92.5062,92.4548,92.4633,39913.0
2016-06-02 15:45:00,107.89,107.89,107.81,107.83,27324.0,92.4633,92.4633,92.3948,92.4119,27324.0
2016-06-02 15:50:00,107.84,107.93,107.84,107.93,8277.0,92.4205,92.4976,92.4205,92.4976,8277.0
2016-06-02 15:55:00,107.93,107.99,107.91,107.99,84339.0,92.4976,92.5491,92.4805,92.5491,84339.0
2016-06-03 09:30:00,107.78,107.78,107.56,107.6,59967.0,92.3691,92.3691,92.1805,92.2148,59967.0
2016-06-03 09:35:00,107.63,107.63,107.41,107.42,36484.0,92.2405,92.2405,92.052,92.0606,36484.0
2016-06-03 09:40:00,107.44,107.47,107.39,107.45,26741.0,92.0777,92.1034,92.0348,92.0863,26741.0
2016-06-03 09:45:00,107.46,107.46,107.3,107.33,40371.0,92.0948,92.0948,91.9577,91.9834,40371.0
2016-06-03 09:50:00,107.32,107.33,107.24,107.32,36943.0,91.9749,91.9834,91.9063,91.9749,36943.0
2016-06-03 09:55:00,107.33,107.35,107.29,107.34,78982.0,91.9834,92.0006,91.9491,91.992,78982.0
2016-06-03 10:00:00,107.32,107.32,107.13,107.16,201712.0,91.9749,91.9749,91.812,91.8377,201712.0
2016-06-03 10:05:00,107.17,107.24,107.07,107.07,28503.0,91.8463,91.9063,91.7606,91.7606,28503.0
2016-06-03 10:10:00,107.08,107.16,107.01,107.15,52139.0,91.7692,91.8377,91.7092,91.8292,52139.0
2016-06-03 10:15:00,107.15,107.16,107.06,107.06,19995.0,91.8292,91.8377,91.752,91.752,19995.0
2016-06-03 10:20:00,107.06,107.14,106.94,107.1,58710.0,91.752,91.8206,91.6492,91.7863,58710.0
2016-06-03 10:25:00,107.05,107.1,107.02,107.06,105906.0,91.7435,91.7863,91.7177,91.752,105906.0
2016-06-03 10:30:00,107.04,107.23,107.01,107.22,33077.0,91.7349,91.8977,91.7092,91.8891,33077.0
2016-06-03 10:35:00,107.23,107.23,107.17,107.21,15843.0,91.8977,91.8977,91.8463,91.8806,15843.0
2016-06-03 10:40:00,107.23,107.25,107.16,107.17,44557.0,91.8977,91.9149,91.8377,91.8463,44557.0
2016-06-03 10:45:00,107.16,107.3,107.13,107.3,11678.0,91.8377,91.9577,91.812,91.9577,11678.0
2016-06-03 10:50:00,107.29,107.36,107.26,107.32,24048.0,91.9491,92.0091,91.9234,91.9749,24048.0
2016-06-03 10:55:00,107.35,107.35,107.32,107.34,13068.0,92.0006,92.0006,91.9749,91.992,13068.0
2016-06-03 11:00:00,107.36,107.39,107.28,107.3,25621.0,92.0091,92.0348,91.9406,91.9577,25621.0
2016-06-03 11:05:00,107.3,107.33,107.23,107.23,26629.0,91.9577,91.9834,91.8977,91.8977,26629.0
2016-06-03 11:10:00,107.22,107.24,107.2,107.21,26179.0,91.8891,91.9063,91.872,91.8806,26179.0
2016-06-03 11:15:00,107.21,107.26,107.18,107.26,12720.0,91.8806,91.9234,91.8549,91.9234,12720.0
2016-06-03 11:20:00,107.24,107.31,107.23,107.23,8856.0,91.9063,91.9663,91.8977,91.8977,8856.0
2016-06-03 11:25:00,107.24,107.26,107.16,107.24,15820.0,91.9063,91.9234,91.8377,91.9063,15820.0
2016-06-03 11:30:00,107.23,107.37,107.21,107.34,31699.0,91.8977,92.0177,91.8806,91.992,31699.0
2016-06-03 11:35:00,107.34,107.41,107.28,107.4,21229.0,91.992,92.052,91.9406,92.0434,21229.0
2016-06-03 11:40:00,107.4,107.49,107.4,107.47,34083.0,92.0434,92.1205,92.0434,92.1034,34083.0
2016-06-03 11:45:00,107.47,107.5,107.42,107.5,8927.0,92.1034,92.1291,92.0606,92.1291,8927.0
2016-06-03 11:50:00,107.49,107.49,107.44,107.45,12589.0,92.1205,92.1205,92.0777,92.0863,12589.0
2016-06-03 11:55:00,107.46,107.62,107.45,107.58,17793.0,92.0948,92.232,92.0863,92.1977,17793.0
2016-06-03 12:00:00,107.59,107.59,107.54,107.55,47931.0,92.2062,92.2062,92.1634,92.172,47931.0
2016-06-03 12:05:00,107.54,107.55,107.5,107.5,23052.0,92.1634,92.172,92.1291,92.1291,23052.0
2016-06-03 12:10:00,107.51,107.56,107.5,107.54,14151.0,92.1377,92.1805,92.1291,92.1634,14151.0
2016-06-03 12:15:00,107.55,107.59,107.5,107.52,28726.0,92.172,92.2062,92.1291,92.1463,28726.0
2016-06-03 12:20:00,107.52,107.58,107.51,107.57,17517.0,92.1463,92.1977,92.1377,92.1891,17517.0
2016-06-03 12:25:00,107.57,107.59,107.54,107.54,15088.0,92.1891,92.2062,92.1634,92.1634,15088.0
2016-06-03 12:30:00,107.55,107.62,107.53,107.61,21972.0,92.172,92.232,92.1548,92.2234,21972.0
2016-06-03 12:35:00,107.6,107.6,107.52,107.54,15188.0,92.2148,92.2148,92.1463,92.1634,15188.0
2016-06-03 12:40:00,107.53,107.54,107.47,107.47,37381.0,92.1548,92.1634,92.1034,92.1034,37381.0
2016-06-03 12:45:00,107.46,107.47,107.41,107.41,28790.0,92.0948,92.1034,92.052,92.052,28790.0
2016-06-03 12:50:00,107.4,107.44,107.38,107.42,24080.0,92.0434,92.0777,92.0263,92.0606,24080.0
2016-06-03 12:55:00,107.42,107.43,107.36,107.38,29642.0,92.0606,92.0691,92.0091,92.0263,29642.0
2016-06-03 13:00:00,107.38,107.4,107.36,107.39,20375.0,92.0263,92.0434,92.0091,92.0348,20375.0
2016-06-03 13:05:00,107.39,107.42,107.37,107.41,13739.0,92.0348,92.0606,92.0177,92.052,13739.0
2016-06-03 13:10:00,107.44,107.48,107.43,107.46,12971.0,92.0777,92.112,92.0691,92.0948,12971.0
2016-06-03 13:15:00,107.46,107.46,107.42,107.44,7845.0,92.0948,92.0948,92.0606,92.0777,7845.0
2016-06-03 13:20:00,107.45,107.51,107.45,107.49,7716.0,92.0863,92.1377,92.0863,92.1205,7716.0
2016-06-03 13:25:00,107.5,107.5,107.4,107.41,14940.0,92.1291,92.1291,92.0434,92.052,14940.0
2016-06-03 13:30:00,107.42,107.43,107.37,107.4,20904.0,92.0606,92.0691,92.0177,92.0434,20904.0
2016-06-03 13:35:00,107.39,107.47,107.39,107.44,10842.0,92.0348,92.1034,92.0348,92.0777,10842.0
2016-06-03 13:40:00,107.44,107.51,107.43,107.51,17427.0,92.0777,92.1377,92.0691,92.1377,17427.0
2016-06-03 13:45:00,107.52,107.58,107.5,107.51,14443.0,92.1463,92.1977,92.1291,92.1377,14443.0
2016-06-03 13:50:00,107.51,107.55,107.46,107.47,16664.0,92.1377,92.172,92.0948,92.1034,16664.0
2016-06-03 13:55:00,107.47,107.58,107.47,107.57,14918.0,92.1034,92.1977,92.1034,92.1891,14918.0
2016-06-03 14:00:00,107.56,107.57,107.52,107.55,16544.0,92.1805,92.1891,92.1463,92.172,16544.0
2016-06-03 14:05:00,107.55,107.56,107.49,107.52,22377.0,92.172,92.1805,92.1205,92.1463,22377.0
2016-06-03 14:10:00,107.51,107.55,107.51,107.53,26431.0,92.1377,92.172,92.1377,92.1548,26431.0
2016-06-03 14:15:00,107.53,107.53,107.47,107.53,16864.0,92.1548,92.1548,92.1034,92.1548,16864.0
2016-06-03 14:20:00,107.53,107.58,107.48,107.54,18377.0,92.1548,92.1977,92.112,92.1634,18377.0
2016-06-03 14:25:00,107.53,107.65,107.52,107.63,15976.0,92.1548,92.2577,92.1463,92.2405,15976.0
2016-06-03 14:30:00,107.64,107.7,107.63,107.69,10646.0,92.2491,92.3005,92.2405,92.2919,10646.0
2016-06-03 14:35:00,107.7,107.77,107.7,107.77,22832.0,92.3005,92.3605,92.3005,92.3605,22832.0
2016-06-03 14:40:00,107.78,107.78,107.73,107.73,7770.0,92.3691,92.3691,92.3262,92.3262,7770.0
2016-06-03 14:45:00,107.74,107.82,107.74,107.76,17333.0,92.3348,92.4034,92.3348,92.3519,17333.0
2016-06-03 14:50:00,107.76,107.87,107.76,107.86,21774.0,92.3519,92.4462,92.3519,92.4376,21774.0
2016-06-03 14:55:00,107.85,107.86,107.78,107.79,8974.0,92.4291,92.4376,92.3691,92.3776,8974.0
2016-06-03 15:00:00,107.76,107.76,107.7,107.72,29820.0,92.3519,92.3519,92.3005,92.3177,29820.0
2016-06-03 15:05:00,107.73,107.74,107.68,107.73,16225.0,92.3262,92.3348,92.2834,92.3262,16225.0
2016-06-03 15:10:00,107.72,107.74,107.68,107.74,35895.0,92.3177,92.3348,92.2834,92.3348,35895.0
2016-06-03 15:15:00,107.73,107.75,107.71,107.71,14114.0,92.3262,92.3434,92.3091,92.3091,14114.0
2016-06-03 15:20:00,107.7,107.76,107.68,107.76,22617.0,92.3005,92.3519,92.2834,92.3519,22617.0
2016-06-03 15:25:00,107.76,107.78,107.75,107.76,8395.0,92.3519,92.3691,92.3434,92.3519,8395.0
2016-06-03 15:30:00,107.76,107.76,107.74,107.76,15560.0,92.3519,92.3519,92.3348,92.3519,15560.0
2016-06-03 15:35:00,107.75,107.79,107.74,107.78,10283.0,92.3434,92.3776,92.3348,92.3691,10283.0
2016-06-03 15:40:00,107.79,107.79,107.75,107.76,43730.0,92.3776,92.3776,92.3434,92.3519,43730.0
2016-06-03 15:45:00,107.77,107.77,107.67,107.7,22648.0,92.3605,92.3605,92.2748,92.3005,22648.0
2016-06-03 15:50:00,107.7,107.75,107.7,107.72,185181.0,92.3005,92.3434,92.3005,92.3177,185181.0
2016-06-03 15:55:00,107.73,107.73,107.59,107.67,104310.0,92.3262,92.3262,92.2062,92.2748,104310.0
2016-06-06 09:30:00,107.84,107.91,107.81,107.85,71090.0,92.4205,92.4805,92.3948,92.4291,71090.0
2016-06-06 09:35:00,107.87,107.87,107.8,107.86,23232.0,92.4462,92.4462,92.3862,92.4376,23232.0
2016-06-06 09:40:00,107.86,107.95,107.82,107.94,13141.0,92.4376,92.5148,92.4034,92.5062,13141.0
2016-06-06 09:45:00,107.96,108.05,107.96,108.02,64468.0,92.5233,92.6005,92.5233,92.5748,64468.0
2016-06-06 09:50:00,108.06,108.19,108.05,108.19,29434.0,92.609,92.7205,92.6005,92.7205,29434.0
2016-06-06 09:55:00,108.19,108.19,108.09,108.09,71017.0,92.7205,92.7205,92.6348,92.6348,71017.0
2016-06-06 10:00:00,108.12,108.18,108.09,108.11,23499.0,92.6605,92.7119,92.6348,92.6519,23499.0
2016-06-06 10:05:00,108.11,108.12,108.07,108.1,8318.0,92.6519,92.6605,92.6176,92.6433,8318.0
2016-06-06 10:10:00,108.11,108.11,108.07,108.08,4915.0,92.6519,92.6519,92.6176,92.6262,4915.0
2016-06-06 10:15:00,108.08,108.15,108.08,108.15,6164.0,92.6262,92.6862,92.6262,92.6862,6164.0
2016-06-06 10:20:00,108.11,108.15,108.1,108.13,26599.0,92.6519,92.6862,92.6433,92.669,26599.0
2016-06-06 10:25:00,108.13,108.15,108.06,108.09,9443.0,92.669,92.6862,92.609,92.6348,9443.0
2016-06-06 10:30:00,108.1,108.17,108.09,108.16,24952.0,92.6433,92.7033,92.6348,92.6947,24952.0
2016-06-06 10:35:00,108.17,108.2,108.14,108.14,12645.0,92.7033,92.729,92.6776,92.6776,12645.0
2016-06-06 10:40:00,108.15,108.2,108.14,108.14,21231.0,92.6862,92.729,92.6776,92.6776,21231.0
2016-06-06 10:45:00,108.15,108.18,108.14,108.15,11959.0,92.6862,92.7119,92.6776,92.6862,11959.0
2016-06-06 10:50:00,108.15,108.15,108.11,108.12,29669.0,92.6862,92.6862,92.6519,92.6605,29669.0
2016-06-06 10:55:00,108.13,108.21,108.12,108.21,6329.0,92.669,92.7376,92.6605,92.7376,6329.0
2016-06-06 11:00:00,108.19,108.2,108.15,108.16,61198.0,92.7205,92.729,92.6862,92.6947,61198.0
2016-06-06 11:05:00,108.17,108.22,108.14,108.22,8064.0,92.7033,92.7462,92.6776,92.7462,8064.0
2016-06-06 11:10:00,108.21,108.22,108.18,108.22,3372.0,92.7376,92.7462,92.7119,92.7462,3372.0
2016-06-06 11:15:00,108.2,108.21,108.17,108.18,8567.0,92.729,92.7376,92.7033,92.7119,8567.0
2016-06-06 11:20:00,108.19,108.2,108.14,108.15,14888.0,92.7205,92.729,92.6776,92.6862,14888.0
2016-06-06 11:25:00,108.16,108.19,108.15,108.16,5277.0,92.6947,92.7205,92.6862,92.6947,5277.0
2016-06-06 11:30:00,108.16,108.17,108.14,108.15,4831.0,92.6947,92.7033,92.6776,92.6862,4831.0
2016-06-06 11:35:00,108.16,108.2,108.15,108.2,16333.0,92.6947,92.729,92.6862,92.729,16333.0
2016-06-06 11:40:00,108.22,108.24,108.19,108.22,6569.0,92.7462,92.7633,92.7205,92.7462,6569.0
2016-06-06 11:45:00,108.22,108.25,108.2,108.22,13038.0,92.7462,92.7719,92.729,92.7462,13038.0
2016-06-06 11:50:00,108.21,108.25,108.21,108.24,158250.0,92.7376,92.7719,92.7376,92.7633,158250.0
2016-06-06 11:55:00,108.25,108.26,108.14,108.17,28212.0,92.7719,92.7804,92.6776,92.7033,28212.0
2016-06-06 12:00:00,108.17,108.17,108.12,108.12,9582.0,92.7033,92.7033,92.6605,92.6605,9582.0
2016-06-06 12:05:00,108.13,108.13,108.08,108.09,16551.0,92.669,92.669,92.6262,92.6348,16551.0
2016-06-06 12:10:00,108.09,108.11,108.09,108.09,13045.0,92.6348,92.6519,92.6348,92.6348,13045.0
2016-06-06 12:15:00,108.09,108.1,108.05,108.08,8103.0,92.6348,92.6433,92.6005,92.6262,8103.0
2016-06-06 12:20:00,108.09,108.11,108.07,108.1,26232.0,92.6348,92.6519,92.6176,92.6433,26232.0
2016-06-06 12:25:00,108.08,108.09,108.04,108.08,8003.0,92.6262,92.6348,92.5919,92.6262,8003.0
2016-06-06 12:30:00,108.08,108.18,108.0,108.16,36041.0,92.6262,92.7119,92.5576,92.6947,36041.0
2016-06-06 12:35:00,108.15,108.2,108.07,108.08,10725.0,92.6862,92.729,92.6176,92.6262,10725.0
2016-06-06 12:40:00,108.09,108.13,108.07,108.1,13190.0,92.6348,92.669,92.6176,92.6433,13190.0
2016-06-06 12:45:00,108.1,108.12,107.99,108.0,11203.0,92.6433,92.6605,92.5491,92.5576,11203.0
2016-06-06 12:50:00,108.0,108.0,107.85,107.89,64947.0,92.5576,92.5576,92.4291,92.4633,64947.0
2016-06-06 12:55:00,107.88,107.98,107.81,107.97,24416.0,92.4548,92.5405,92.3948,92.5319,24416.0
2016-06-06 13:00:00,108.0,108.01,107.97,107.98,8918.0,92.5576,92.5662,92.5319,92.5405,8918.0
2016-06-06 13:05:00,108.0,108.08,108.0,108.08,20708.0,92.5576,92.6262,92.5576,92.6262,20708.0
2016-06-06 13:10:00,108.07,108.16,108.07,108.13,29430.0,92.6176,92.6947,92.6176,92.669,29430.0
2016-06-06 13:15:00,108.14,108.19,108.12,108.13,11501.0,92.6776,92.7205,92.6605,92.669,11501.0
2016-06-06 13:20:00,108.14,108.2,108.14,108.16,15739.0,92.6776,92.729,92.6776,92.6947,15739.0
2016-06-06 13:25:00,108.16,108.18,108.15,108.17,11026.0,92.6947,92.7119,92.6862,92.7033,11026.0
2016-06-06 13:30:00,108.17,108.18,108.13,108.14,15552.0,92.7033,92.7119,92.669,92.6776,15552.0
2016-06-06 13:35:00,108.14,108.17,108.13,108.14,15517.0,92.6776,92.7033,92.669,92.6776,15517.0
2016-06-06 13:40:00,108.14,108.16,108.13,108.15,7571.0,92.6776,92.6947,92.669,92.6862,7571.0
2016-06-06 13:45:00,108.15,108.18,108.15,108.18,7938.0,92.6862,92.7119,92.6862,92.7119,7938.0
2016-06-06 13:50:00,108.19,108.28,108.18,108.28,21282.0,92.7205,92.7976,92.7119,92.7976,21282.0
2016-06-06 13:55:00,108.27,108.31,108.26,108.28,19604.0,92.789,92.8233,92.7804,92.7976,19604.0
2016-06-06 14:00:00,108.28,108.31,108.27,108.31,12124.0,92.7976,92.8233,92.789,92.8233,12124.0
2016-06-06 14:05:00,108.29,108.32,108.26,108.31,5641.0,92.8062,92.8319,92.7804,92.8233,5641.0
2016-06-06 14:10:00,108.32,108.34,108.3,108.32,54747.0,92.8319,92.849,92.8147,92.8319,54747.0
2016-06-06 14:15:00,108.33,108.41,108.32,108.39,26083.0,92.8404,92.909,92.8319,92.8919,26083.0
2016-06-06 14:20:00,108.4,108.42,108.38,108.4,12502.0,92.9004,92.9176,92.8833,92.9004,12502.0
2016-06-06 14:25:00,108.4,108.46,108.4,108.45,31797.0,92.9004,92.9518,92.9004,92.9433,31797.0
2016-06-06 14:30:00,108.44,108.45,108.39,108.4,12138.0,92.9347,92.9433,92.8919,92.9004,12138.0
2016-06-06 14:35:00,108.41,108.42,108.37,108.39,14308.0,92.909,92.9176,92.8747,92.8919,14308.0
2016-06-06 14:40:00,108.39,108.4,108.37,108.38,8764.0,92.8919,92.9004,92.8747,92.8833,8764.0
2016-06-06 14:45:00,108.39,108.41,108.37,108.4,14282.0,92.8919,92.909,92.8747,92.9004,14282.0
2016-06-06 14:50:00,108.39,108.45,108.38,108.45,20354.0,92.8919,92.9433,92.8833,92.9433,20354.0
2016-06-06 14:55:00,108.44,108.45,108.37,108.37,16930.0,92.9347,92.9433,92.8747,92.8747,16930.0
2016-06-06 15:00:00,108.38,108.4,108.36,108.38,15007.0,92.8833,92.9004,92.8661,92.8833,15007.0
2016-06-06 15:05:00,108.38,108.4,108.34,108.35,7575.0,92.8833,92.9004,92.849,92.8576,7575.0
2016-06-06 15:10:00,108.36,108.4,108.35,108.4,10912.0,92.8661,92.9004,92.8576,92.9004,10912.0
2016-06-06 15:15:00,108.41,108.41,108.35,108.38,10437.0,92.909,92.909,92.8576,92.8833,10437.0
2016-06-06 15:20:00,108.38,108.39,108.35,108.36,16307.0,92.8833,92.8919,92.8576,92.8661,16307.0
2016-06-06 15:25:00,108.37,108.37,108.34,108.35,8320.0,92.8747,92.8747,92.849,92.8576,8320.0
2016-06-06 15:30:00,108.35,108.38,108.32,108.37,13823.0,92.8576,92.8833,92.8319,92.8747,13823.0
2016-06-06 15:35:00,108.37,108.4,108.37,108.39,14152.0,92.8747,92.9004,92.8747,92.8919,14152.0
2016-06-06 15:40:00,108.4,108.41,108.35,108.36,12319.0,92.9004,92.909,92.8576,92.8661,12319.0
2016-06-06 15:45:00,108.36,108.39,108.34,108.34,26100.0,92.8661,92.8919,92.849,92.849,26100.0
2016-06-06 15:50:00,108.31,108.32,108.26,108.26,30186.0,92.8233,92.8319,92.7804,92.7804,30186.0
2016-06-06 15:55:00,108.27,108.3,108.24,108.25,33540.0,92.789,92.8147,92.7633,92.7719,33540.0
2016-06-07 09:30:00,108.36,108.42,108.32,108.38,79712.0,92.8661,92.9176,92.8319,92.8833,79712.0
2016-06-07 09:35:00,108.39,108.46,108.39,108.45,57987.0,92.8919,92.9518,92.8919,92.9433,57987.0
2016-06-07 09:40:00,108.43,108.48,108.42,108.43,30254.0,92.9261,92.969,92.9176,92.9261,30254.0
2016-06-07 09:45:00,108.44,108.48,108.36,108.46,30642.0,92.9347,92.969,92.8661,92.9518,30642.0
2016-06-07 09:50:00,108.47,108.48,108.38,108.43,45380.0,92.9604,92.969,92.8833,92.9261,45380.0
2016-06-07 09:55:00,108.43,108.45,108.42,108.45,6982.0,92.9261,92.9433,92.9176,92.9433,6982.0
2016-06-07 10:00:00,108.44,108.52,108.43,108.49,24752.0,92.9347,93.0033,92.9261,92.9776,24752.0
2016-06-07 10:05:00,108.49,108.52,108.46,108.51,13189.0,92.9776,93.0033,92.9518,92.9947,13189.0
2016-06-07 10:10:00,108.51,108.56,108.5,108.5,24758.0,92.9947,93.0376,92.9861,92.9861,24758.0
2016-06-07 10:15:00,108.5,108.55,108.49,108.54,19955.0,92.9861,93.029,92.9776,93.0204,19955.0
2016-06-07 10:20:00,108.53,108.56,108.49,108.55,23275.0,93.0118,93.0376,92.9776,93.029,23275.0
2016-06-07 10:25:00,108.55,108.57,108.52,108.57,19071.0,93.029,93.0461,93.0033,93.0461,19071.0
2016-06-07 10:30:00,108.58,108.62,108.58,108.6,11044.0,93.0547,93.089,93.0547,93.0718,11044.0
2016-06-07 10:35:00,108.6,108.62,108.58,108.6,16938.0,93.0718,93.089,93.0547,93.0718,16938.0
2016-06-07 10:40:00,108.61,108.66,108.6,108.64,15004.0,93.0804,93.1233,93.0718,93.1061,15004.0
2016-06-07 10:45:00,108.65,108.65,108.56,108.56,15742.0,93.1147,93.1147,93.0376,93.0376,15742.0
2016-06-07 10:50:00,108.55,108.56,108.5,108.53,15853.0,93.029,93.0376,92.9861,93.0118,15853.0
2016-06-07 10:55:00,108.53,108.56,108.52,108.55,5768.0,93.0118,93.0376,93.0033,93.029,5768.0
2016-06-07 11:00:00,108.56,108.57,108.54,108.56,15873.0,93.0376,93.0461,93.0204,93.0376,15873.0
2016-06-07 11:05:00,108.55,108.6,108.55,108.59,9405.0,93.029,93.0718,93.029,93.0633,9405.0
2016-06-07 11:10:00,108.6,108.61,108.58,108.6,6449.0,93.0718,93.0804,93.0547,93.0718,6449.0
2016-06-07 11:15:00,108.58,108.62,108.56,108.62,9669.0,93.0547,93.089,93.0376,93.089,9669.0
2016-06-07 11:20:00,108.62,108.66,108.61,108.63,8965.0,93.089,93.1233,93.0804,93.0975,8965.0
2016-06-07 11:25:00,108.65,108.67,108.62,108.67,12100.0,93.1147,93.1318,93.089,93.1318,12100.0
2016-06-07 11:30:00,108.67,108.71,108.66,108.69,24484.0,93.1318,93.1661,93.1233,93.149,24484.0
2016-06-07 11:35:00,108.7,108.71,108.64,108.64,9163.0,93.1575,93.1661,93.1061,93.1061,9163.0
2016-06-07 11:40:00,108.63,108.68,108.63,108.68,9805.0,93.0975,93.1404,93.0975,93.1404,9805.0
2016-06-07 11:45:00,108.68,108.71,108.67,108.67,5339.0,93.1404,93.1661,93.1318,93.1318,5339.0
2016-06-07 11:50:00,108.67,108.69,108.65,108.65,4709.0,93.1318,93.149,93.1147,93.1147,4709.0
2016-06-07 11:55:00,108.64,108.66,108.63,108.63,7604.0,93.1061,93.1233,93.0975,93.0975,7604.0
2016-06-07 12:00:00,108.63,108.68,108.63,108.66,2813.0,93.0975,93.1404,93.0975,93.1233,2813.0
2016-06-07 12:05:00,108.66,108.68,108.64,108.66,5817.0,93.1233,93.1404,93.1061,93.1233,5817.0
2016-06-07 12:10:00,108.66,108.69,108.66,108.69,6318.0,93.1233,93.149,93.1233,93.149,6318.0
2016-06-07 12:15:00,108.69,108.7,108.67,108.68,29923.0,93.149,93.1575,93.1318,93.1404,29923.0
2016-06-07 12:20:00,108.67,108.71,108.67,108.7,24355.0,93.1318,93.1661,93.1318,93.1575,24355.0
2016-06-07 12:25:00,108.7,108.71,108.69,108.71,5425.0,93.1575,93.1661,93.149,93.1661,5425.0
2016-06-07 12:30:00,108.71,108.74,108.71,108.73,11817.0,93.1661,93.1918,93.1661,93.1832,11817.0
2016-06-07 12:35:00,108.72,108.74,108.72,108.74,9811.0,93.1747,93.1918,93.1747,93.1918,9811.0
2016-06-07 12:40:00,108.74,108.77,108.73,108.76,11624.0,93.1918,93.2175,93.1832,93.209,11624.0
2016-06-07 12:45:00,108.77,108.77,108.74,108.74,9068.0,93.2175,93.2175,93.1918,93.1918,9068.0
2016-06-07 12:50:00,108.73,108.74,108.71,108.72,5268.0,93.1832,93.1918,93.1661,93.1747,5268.0
2016-06-07 12:55:00,108.72,108.75,108.72,108.75,4409.0,93.1747,93.2004,93.1747,93.2004,4409.0
2016-06-07 13:00:00,108.75,108.77,108.74,108.76,3595.0,93.2004,93.2175,93.1918,93.209,3595.0
2016-06-07 13:05:00,108.77,108.79,108.76,108.77,9051.0,93.2175,93.2347,93.209,93.2175,9051.0
2016-06-07 13:10:00,108.79,108.79,108.75,108.75,5819.0,93.2347,93.2347,93.2004,93.2004,5819.0
2016-06-07 13:15:00,108.75,108.78,108.74,108.77,21029.0,93.2004,93.2261,93.1918,93.2175,21029.0
2016-06-07 13:20:00,108.77,108.81,108.77,108.79,12742.0,93.2175,93.2518,93.2175,93.2347,12742.0
2016-06-07 13:25:00,108.8,108.81,108.78,108.8,23397.0,93.2432,93.2518,93.2261,93.2432,23397.0
2016-06-07 13:30:00,108.8,108.81,108.78,108.79,5609.0,93.2432,93.2518,93.2261,93.2347,5609.0
2016-06-07 13:35:00,108.8,108.8,108.77,108.77,9206.0,93.2432,93.2432,93.2175,93.2175,9206.0
2016-06-07 13:40:00,108.76,108.78,108.76,108.78,7263.0,93.209,93.2261,93.209,93.2261,7263.0
2016-06-07 13:45:00,108.77,108.79,108.76,108.78,14560.0,93.2175,93.2347,93.209,93.2261,14560.0
2016-06-07 13:50:00,108.79,108.79,108.7,108.72,23684.0,93.2347,93.2347,93.1575,93.1747,23684.0
2016-06-07 13:55:00,108.72,108.74,108.69,108.7,16446.0,93.1747,93.1918,93.149,93.1575,16446.0
2016-06-07 14:00:00,108.69,108.74,108.69,108.73,33306.0,93.149,93.1918,93.149,93.1832,33306.0
2016-06-07 14:05:00,108.72,108.75,108.72,108.74,11345.0,93.1747,93.2004,93.1747,93.1918,11345.0
2016-06-07 14:10:00,108.74,108.74,108.71,108.74,9942.0,93.1918,93.1918,93.1661,93.1918,9942.0
2016-06-07 14:15:00,108.73,108.75,108.73,108.73,4682.0,93.1832,93.2004,93.1832,93.1832,4682.0
2016-06-07 14:20:00,108.73,108.79,108.73,108.76,6398.0,93.1832,93.2347,93.1832,93.209,6398.0
2016-06-07 14:25:00,108.78,108.79,108.77,108.77,13518.0,93.2261,93.2347,93.2175,93.2175,13518.0
2016-06-07 14:30:00,108.77,108.77,108.73,108.75,7445.0,93.2175,93.2175,93.1832,93.2004,7445.0
2016-06-07 14:35:00,108.76,108.76,108.69,108.72,10783.0,93.209,93.209,93.149,93.1747,10783.0
2016-06-07 14:40:00,108.72,108.72,108.7,108.71,8276.0,93.1747,93.1747,93.1575,93.1661,8276.0
2016-06-07 14:45:00,108.72,108.73,108.7,108.71,8993.0,93.1747,93.1832,93.1575,93.1661,8993.0
2016-06-07 14:50:00,108.7,108.73,108.7,108.72,7719.0,93.1575,93.1832,93.1575,93.1747,7719.0
2016-06-07 14:55:00,108.72,108.72,108.65,108.65,3621.0,93.1747,93.1747,93.1147,93.1147,3621.0
2016-06-07 15:00:00,108.66,108.69,108.65,108.68,4839.0,93.1233,93.149,93.1147,93.1404,4839.0
2016-06-07 15:05:00,108.67,108.68,108.65,108.65,5526.0,93.1318,93.1404,93.1147,93.1147,5526.0
2016-06-07 15:10:00,108.65,108.66,108.61,108.61,13870.0,93.1147,93.1233,93.0804,93.0804,13870.0
2016-06-07 15:15:00,108.61,108.63,108.58,108.59,6552.0,93.0804,93.0975,93.0547,93.0633,6552.0
2016-06-07 15:20:00,108.59,108.62,108.58,108.59,8901.0,93.0633,93.089,93.0547,93.0633,8901.0
2016-06-07 15:25:00,108.59,108.63,108.59,108.62,20236.0,93.0633,93.0975,93.0633,93.089,20236.0
2016-06-07 15:30:00,108.62,108.63,108.59,108.62,21931.0,93.089,93.0975,93.0633,93.089,21931.0
2016-06-07 15:35:00,108.62,108.63,108.51,108.54,13919.0,93.089,93.0975,92.9947,93.0204,13919.0
2016-06-07 15:40:00,108.54,108.54,108.45,108.46,12697.0,93.0204,93.0204,92.9433,92.9518,12697.0
2016-06-07 15:45:00,108.44,108.5,108.43,108.44,13370.0,92.9347,92.9861,92.9261,92.9347,13370.0
2016-06-07 15:50:00,108.44,108.47,108.43,108.45,15427.0,92.9347,92.9604,92.9261,92.9433,15427.0
2016-06-07 15:55:00,108.45,108.48,108.44,108.47,20973.0,92.9433,92.969,92.9347,92.9604,20973.0
2016-06-08 09:30:00,108.61,108.68,108.51,108.65,56826.0,93.0804,93.1404,92.9947,93.1147,56826.0
2016-06-08 09:35:00,108.68,108.75,108.66,108.75,18682.0,93.1404,93.2004,93.1233,93.2004,18682.0
2016-06-08 09:40:00,108.75,108.79,108.73,108.78,23062.0,93.2004,93.2347,93.1832,93.2261,23062.0
2016-06-08 09:45:00,108.78,108.83,108.77,108.81,9147.0,93.2261,93.2689,93.2175,93.2518,9147.0
2016-06-08 09:50:00,108.82,108.84,108.81,108.83,10423.0,93.2604,93.2775,93.2518,93.2689,10423.0
2016-06-08 09:55:00,108.82,108.87,108.81,108.87,9603.0,93.2604,93.3032,93.2518,93.3032,9603.0
2016-06-08 10:00:00,108.88,108.88,108.77,108.79,8125.0,93.3118,93.3118,93.2175,93.2347,8125.0
2016-06-08 10:05:00,108.8,108.81,108.74,108.75,12022.0,93.2432,93.2518,93.1918,93.2004,12022.0
2016-06-08 10:10:00,108.74,108.75,108.61,108.65,20168.0,93.1918,93.2004,93.0804,93.1147,20168.0
2016-06-08 10:15:00,108.61,108.64,108.54,108.61,16768.0,93.0804,93.1061,93.0204,93.0804,16768.0
2016-06-08 10:20:00,108.6,108.66,108.6,108.63,24453.0,93.0718,93.1233,93.0718,93.0975,24453.0
2016-06-08 10:25:00,108.63,108.69,108.62,108.66,11672.0,93.0975,93.149,93.089,93.1233,11672.0
2016-06-08 10:30:00,108.65,108.71,108.6,108.71,9278.0,93.1147,93.1661,93.0718,93.1661,9278.0
2016-06-08 10:35:00,108.7,108.7,108.67,108.7,10184.0,93.1575,93.1575,93.1318,93.1575,10184.0
2016-06-08 10:40:00,108.68,108.75,108.67,108.75,10571.0,93.1404,93.2004,93.1318,93.2004,10571.0
2016-06-08 10:45:00,108.74,108.76,108.72,108.75,8926.0,93.1918,93.209,93.1747,93.2004,8926.0
2016-06-08 10:50:00,108.76,108.76,108.67,108.67,42030.0,93.209,93.209,93.1318,93.1318,42030.0
2016-06-08 10:55:00,108.69,108.69,108.63,108.64,16459.0,93.149,93.149,93.0975,93.1061,16459.0
2016-06-08 11:00:00,108.65,108.65,108.55,108.56,26817.0,93.1147,93.1147,93.029,93.0376,26817.0
2016-06-08 11:05:00,108.57,108.57,108.52,108.53,11514.0,93.0461,93.0461,93.0033,93.0118,11514.0
2016-06-08 11:10:00,108.54,108.58,108.5,108.58,23761.0,93.0204,93.0547,92.9861,93.0547,23761.0
2016-06-08 11:15:00,108.58,108.6,108.56,108.57,5138.0,93.0547,93.0718,93.0376,93.0461,5138.0
2016-06-08 11:20:00,108.58,108.61,108.55,108.56,27300.0,93.0547,93.0804,93.029,93.0376,27300.0
2016-06-08 11:25:00,108.55,108.6,108.51,108.59,13913.0,93.029,93.0718,92.9947,93.0633,13913.0
2016-06-08 11:30:00,108.61,108.67,108.61,108.67,19943.0,93.0804,93.1318,93.0804,93.1318,19943.0
2016-06-08 11:35:00,108.68,108.73,108.67,108.73,22617.0,93.1404,93.1832,93.1318,93.1832,22617.0
2016-06-08 11:40:00,108.75,108.77,108.72,108.75,12521.0,93.2004,93.2175,93.1747,93.2004,12521.0
2016-06-08 11:45:00,108.74,108.75,108.72,108.73,10945.0,93.1918,93.2004,93.1747,93.1832,10945.0
2016-06-08 11:50:00,108.73,108.74,108.7,108.7,12827.0,93.1832,93.1918,93.1575,93.1575,12827.0
2016-06-08 11:55:00,108.71,108.74,108.71,108.71,12492.0,93.1661,93.1918,93.1661,93.1661,12492.0
2016-06-08 12:00:00,108.71,108.77,108.71,108.77,9422.0,93.1661,93.2175,93.1661,93.2175,9422.0
2016-06-08 12:05:00,108.77,108.81,108.77,108.8,9643.0,93.2175,93.2518,93.2175,93.2432,9643.0
2016-06-08 12:10:00,108.8,108.84,108.79,108.81,10002.0,93.2432,93.2775,93.2347,93.2518,10002.0
2016-06-08 12:15:00,108.8,108.82,108.76,108.77,27900.0,93.2432,93.2604,93.209,93.2175,27900.0
2016-06-08 12:20:00,108.77,108.8,108.75,108.79,50121.0,93.2175,93.2432,93.2004,93.2347,50121.0
2016-06-08 12:25:00,108.78,108.8,108.78,108.79,4524.0,93.2261,93.2432,93.2261,93.2347,4524.0
2016-06-08 12:30:00,108.8,108.84,108.77,108.78,2571.0,93.2432,93.2775,93.2175,93.2261,2571.0
2016-06-08 12:35:00,108.78,108.8,108.73,108.73,26438.0,93.2261,93.2432,93.1832,93.1832,26438.0
2016-06-08 12:40:00,108.73,108.74,108.72,108.74,5087.0,93.1832,93.1918,93.1747,93.1918,5087.0
2016-06-08 12:45:00,108.73,108.75,108.71,108.71,15374.0,93.1832,93.2004,93.1661,93.1661,15374.0
2016-06-08 12:50:00,108.73,108.77,108.7,108.75,6645.0,93.1832,93.2175,93.1575,93.2004,6645.0
2016-06-08 12:55:00,108.74,108.78,108.72,108.78,5614.0,93.1918,93.2261,93.1747,93.2261,5614.0
2016-06-08 13:00:00,108.77,108.79,108.76,108.77,5026.0,93.2175,93.2347,93.209,93.2175,5026.0
2016-06-08 13:05:00,108.77,108.8,108.77,108.77,4082.0,93.2175,93.2432,93.2175,93.2175,4082.0
2016-06-08 13:10:00,108.76,108.8,108.76,108.79,11660.0,93.209,93.2432,93.209,93.2347,11660.0
2016-06-08 13:15:00,108.78,108.81,108.77,108.8,12656.0,93.2261,93.2518,93.2175,93.2432,12656.0
2016-06-08 13:20:00,108.8,108.81,108.72,108.75,11587.0,93.2432,93.2518,93.1747,93.2004,11587.0
2016-06-08 13:25:00,108.74,108.75,108.69,108.7,12272.0,93.1918,93.2004,93.149,93.1575,12272.0
2016-06-08 13:30:00,108.69,108.73,108.69,108.71,4027.0,93.149,93.1832,93.149,93.1661,4027.0
2016-06-08 13:35:00,108.72,108.74,108.7,108.71,4157.0,93.1747,93.1918,93.1575,93.1661,4157.0
2016-06-08 13:40:00,108.69,108.73,108.68,108.72,5118.0,93.149,93.1832,93.1404,93.1747,5118.0
2016-06-08 13:45:00,108.7,108.71,108.7,108.71,4829.0,93.1575,93.1661,93.1575,93.1661,4829.0
2016-06-08 13:50:00,108.71,108.74,108.71,108.73,5952.0,93.1661,93.1918,93.1661,93.1832,5952.0
2016-06-08 13:55:00,108.73,108.75,108.71,108.74,11404.0,93.1832,93.2004,93.1661,93.1918,11404.0
2016-06-08 14:00:00,108.74,108.75,108.71,108.74,11209.0,93.1918,93.2004,93.1661,93.1918,11209.0
2016-06-08 14:05:00,108.74,108.75,108.69,108.71,9435.0,93.1918,93.2004,93.149,93.1661,9435.0
2016-06-08 14:10:00,108.72,108.74,108.71,108.74,13154.0,93.1747,93.1918,93.1661,93.1918,13154.0
2016-06-08 14:15:00,108.74,108.8,108.73,108.77,22115.0,93.1918,93.2432,93.1832,93.2175,22115.0
2016-06-08 14:20:00,108.78,108.79,108.75,108.79,22732.0,93.2261,93.2347,93.2004,93.2347,22732.0
2016-06-08 14:25:00,108.8,108.86,108.79,108.86,18080.0,93.2432,93.2947,93.2347,93.2947,18080.0
2016-06-08 14:30:00,108.85,108.86,108.83,108.85,11960.0,93.2861,93.2947,93.2689,93.2861,11960.0
2016-06-08 14:35:00,108.85,108.89,108.84,108.89,14110.0,93.2861,93.3204,93.2775,93.3204,14110.0
2016-06-08 14:40:00,108.87,108.88,108.85,108.87,21292.0,93.3032,93.3118,93.2861,93.3032,21292.0
2016-06-08 14:45:00,108.88,108.92,108.86,108.87,13154.0,93.3118,93.3461,93.2947,93.3032,13154.0
2016-06-08 14:50:00,108.88,108.9,108.87,108.9,14043.0,93.3118,93.3289,93.3032,93.3289,14043.0
2016-06-08 14:55:00,108.91,108.92,108.89,108.89,23299.0,93.3375,93.3461,93.3204,93.3204,23299.0
2016-06-08 15:00:00,108.89,108.9,108.85,108.89,20267.0,93.3204,93.3289,93.2861,93.3204,20267.0
2016-06-08 15:05:00,108.88,108.91,108.87,108.91,9019.0,93.3118,93.3375,93.3032,93.3375,9019.0
2016-06-08 15:10:00,108.9,108.93,108.86,108.93,17281.0,93.3289,93.3546,93.2947,93.3546,17281.0
2016-06-08 15:15:00,108.92,108.92,108.86,108.87,13904.0,93.3461,93.3461,93.2947,93.3032,13904.0
2016-06-08 15:20:00,108.87,108.88,108.82,108.84,15394.0,93.3032,93.3118,93.2604,93.2775,15394.0
2016-06-08 15:25:00,108.84,108.85,108.82,108.83,10206.0,93.2775,93.2861,93.2604,93.2689,10206.0
2016-06-08 15:30:00,108.82,108.84,108.79,108.8,25332.0,93.2604,93.2775,93.2347,93.2432,25332.0
2016-06-08 15:35:00,108.8,108.84,108.79,108.83,17968.0,93.2432,93.2775,93.2347,93.2689,17968.0
2016-06-08 15:40:00,108.83,108.86,108.8,108.84,18265.0,93.2689,93.2947,93.2432,93.2775,18265.0
2016-06-08 15:45:00,108.84,108.89,108.84,108.86,12054.0,93.2775,93.3204,93.2775,93.2947,12054.0
2016-06-08 15:50:00,108.88,108.9,108.84,108.84,20338.0,93.3118,93.3289,93.2775,93.2775,20338.0
2016-06-08 15:55:00,108.84,108.85,108.81,108.84,23732.0,93.2775,93.2861,93.2518,93.2775,23732.0
2016-06-09 09:30:00,108.45,108.47,108.28,108.3,218365.0,92.9433,92.9604,92.7976,92.8147,218365.0
2016-06-09 09:35:00,108.32,108.39,108.28,108.36,24089.0,92.8319,92.8919,92.7976,92.8661,24089.0
2016-06-09 09:40:00,108.38,108.49,108.36,108.4,45642.0,92.8833,92.9776,92.8661,92.9004,45642.0
2016-06-09 09:45:00,108.39,108.5,108.31,108.46,21428.0,92.8919,92.9861,92.8233,92.9518,21428.0
2016-06-09 09:50:00,108.5,108.53,108.49,108.52,15653.0,92.9861,93.0118,92.9776,93.0033,15653.0
2016-06-09 09:55:00,108.51,108.55,108.45,108.49,33664.0,92.9947,93.029,92.9433,92.9776,33664.0
2016-06-09 10:00:00,108.49,108.49,108.36,108.36,27659.0,92.9776,92.9776,92.8661,92.8661,27659.0
2016-06-09 10:05:00,108.36,108.38,108.27,108.35,32680.0,92.8661,92.8833,92.789,92.8576,32680.0
2016-06-09 10:10:00,108.33,108.39,108.31,108.32,21836.0,92.8404,92.8919,92.8233,92.8319,21836.0
2016-06-09 10:15:00,108.33,108.42,108.31,108.33,23439.0,92.8404,92.9176,92.8233,92.8404,23439.0
2016-06-09 10:20:00,108.35,108.39,108.32,108.37,8280.0,92.8576,92.8919,92.8319,92.8747,8280.0
2016-06-09 10:25:00,108.37,108.4,108.32,108.34,12036.0,92.8747,92.9004,92.8319,92.849,12036.0
2016-06-09 10:30:00,108.33,108.37,108.28,108.3,39269.0,92.8404,92.8747,92.7976,92.8147,39269.0
2016-06-09 10:35:00,108.27,108.37,108.26,108.35,20030.0,92.789,92.8747,92.7804,92.8576,20030.0
2016-06-09 10:40:00,108.34,108.42,108.31,108.41,27700.0,92.849,92.9176,92.8233,92.909,27700.0
2016-06-09 10:45:00,108.42,108.46,108.41,108.44,13679.0,92.9176,92.9518,92.909,92.9347,13679.0
2016-06-09 10:50:00,108.45,108.47,108.42,108.43,8065.0,92.9433,92.9604,92.9176,92.9261,8065.0
2016-06-09 10:55:00,108.44,108.44,108.36,108.38,9753.0,92.9347,92.9347,92.8661,92.8833,9753.0
2016-06-09 11:00:00,108.4,108.45,108.38,108.44,12076.0,92.9004,92.9433,92.8833,92.9347,12076.0
2016-06-09 11:05:00,108.45,108.5,108.44,108.49,11298.0,92.9433,92.9861,92.9347,92.9776,11298.0
2016-06-09 11:10:00,108.5,108.51,108.45,108.46,99091.0,92.9861,92.9947,92.9433,92.9518,99091.0
2016-06-09 11:15:00,108.48,108.49,108.41,108.41,24185.0,92.969,92.9776,92.909,92.909,24185.0
2016-06-09 11:20:00,108.41,108.42,108.35,108.37,19440.0,92.909,92.9176,92.8576,92.8747,19440.0
2016-06-09 11:25:00,108.38,108.39,108.35,108.36,20320.0,92.8833,92.8919,92.8576,92.8661,20320.0
2016-06-09 11:30:00,108.34,108.38,108.32,108.37,7530.0,92.849,92.8833,92.8319,92.8747,7530.0
2016-06-09 11:35:00,108.37,108.38,108.34,108.35,21839.0,92.8747,92.8833,92.849,92.8576,21839.0
2016-06-09 11:40:00,108.36,108.37,108.34,108.34,10109.0,92.8661,92.8747,92.849,92.849,10109.0
2016-06-09 11:45:00,108.34,108.34,108.3,108.32,7903.0,92.849,92.849,92.8147,92.8319,7903.0
2016-06-09 11:50:00,108.32,108.35,108.25,108.3,36246.0,92.8319,92.8576,92.7719,92.8147,36246.0
2016-06-09 11:55:00,108.3,108.32,108.28,108.3,12534.0,92.8147,92.8319,92.7976,92.8147,12534.0
2016-06-09 12:00:00,108.3,108.31,108.26,108.3,5876.0,92.8147,92.8233,92.7804,92.8147,5876.0
2016-06-09 12:05:00,108.33,108.34,108.3,108.31,25191.0,92.8404,92.849,92.8147,92.8233,25191.0
2016-06-09 12:10:00,108.31,108.32,108.22,108.25,84027.0,92.8233,92.8319,92.7462,92.7719,84027.0
2016-06-09 12:15:00,108.26,108.28,108.22,108.25,10699.0,92.7804,92.7976,92.7462,92.7719,10699.0
2016-06-09 12:20:00,108.24,108.28,108.22,108.27,21028.0,92.7633,92.7976,92.7462,92.789,21028.0
2016-06-09 12:25:00,108.26,108.34,108.25,108.34,12212.0,92.7804,92.849,92.7719,92.849,12212.0
2016-06-09 12:30:00,108.34,108.4,108.33,108.38,29947.0,92.849,92.9004,92.8404,92.8833,29947.0
2016-06-09 12:35:00,108.39,108.4,108.38,108.39,1956.0,92.8919,92.9004,92.8833,92.8919,1956.0
2016-06-09 12:40:00,108.4,108.42,108.39,108.41,7262.0,92.9004,92.9176,92.8919,92.909,7262.0
2016-06-09 12:45:00,108.41,108.43,108.38,108.42,7530.0,92.909,92.9261,92.8833,92.9176,7530.0
2016-06-09 12:50:00,108.41,108.46,108.4,108.45,11581.0,92.909,92.9518,92.9004,92.9433,11581.0
2016-06-09 12:55:00,108.47,108.49,108.45,108.47,10832.0,92.9604,92.9776,92.9433,92.9604,10832.0
2016-06-09 13:00:00,108.48,108.49,108.45,108.45,8248.0,92.969,92.9776,92.9433,92.9433,8248.0
2016-06-09 13:05:00,108.45,108.46,108.43,108.44,7029.0,92.9433,92.9518,92.9261,92.9347,7029.0
2016-06-09 13:10:00,108.44,108.46,108.43,108.45,29476.0,92.9347,92.9518,92.9261,92.9433,29476.0
2016-06-09 13:15:00,108.47,108.6,108.46,108.58,30317.0,92.9604,93.0718,92.9518,93.0547,30317.0
2016-06-09 13:20:00,108.59,108.62,108.57,108.59,4379.0,93.0633,93.089,93.0461,93.0633,4379.0
2016-06-09 13:25:00,108.6,108.6,108.58,108.59,5581.0,93.0718,93.0718,93.0547,93.0633,5581.0
2016-06-09 13:30:00,108.59,108.61,108.57,108.59,14167.0,93.0633,93.0804,93.0461,93.0633,14167.0
2016-06-09 13:35:00,108.59,108.59,108.56,108.57,7908.0,93.0633,93.0633,93.0376,93.0461,7908.0
2016-06-09 13:40:00,108.56,108.56,108.52,108.53,7985.0,93.0376,93.0376,93.0033,93.0118,7985.0
2016-06-09 13:45:00,108.51,108.53,108.5,108.5,23866.0,92.9947,93.0118,92.9861,92.9861,23866.0
2016-06-09 13:50:00,108.5,108.51,108.37,108.41,6139.0,92.9861,92.9947,92.8747,92.909,6139.0
2016-06-09 13:55:00,108.41,108.48,108.4,108.47,13037.0,92.909,92.969,92.9004,92.9604,13037.0
2016-06-09 14:00:00,108.48,108.49,108.44,108.47,8183.0,92.969,92.9776,92.9347,92.9604,8183.0
2016-06-09 14:05:00,108.46,108.47,108.42,108.44,5912.0,92.9518,92.9604,92.9176,92.9347,5912.0
2016-06-09 14:10:00,108.43,108.56,108.42,108.56,8102.0,92.9261,93.0376,92.9176,93.0376,8102.0
2016-06-09 14:15:00,108.55,108.55,108.51,108.53,6112.0,93.029,93.029,92.9947,93.0118,6112.0
2016-06-09 14:20:00,108.53,108.53,108.49,108.51,4984.0,93.0118,93.0118,92.9776,92.9947,4984.0
2016-06-09 14:25:00,108.53,108.57,108.48,108.48,19307.0,93.0118,93.0461,92.969,92.969,19307.0
2016-06-09 14:30:00,108.49,108.54,108.48,108.53,4039.0,92.9776,93.0204,92.969,93.0118,4039.0
2016-06-09 14:35:00,108.56,108.61,108.55,108.61,12833.0,93.0376,93.0804,93.029,93.0804,12833.0
2016-06-09 14:40:00,108.61,108.66,108.58,108.65,11025.0,93.0804,93.1233,93.0547,93.1147,11025.0
2016-06-09 14:45:00,108.65,108.68,108.6,108.62,17032.0,93.1147,93.1404,93.0718,93.089,17032.0
2016-06-09 14:50:00,108.62,108.64,108.6,108.61,11376.0,93.089,93.1061,93.0718,93.0804,11376.0
2016-06-09 14:55:00,108.6,108.64,108.6,108.63,8435.0,93.0718,93.1061,93.0718,93.0975,8435.0
2016-06-09 15:00:00,108.63,108.67,108.62,108.64,13040.0,93.0975,93.1318,93.089,93.1061,13040.0
2016-06-09 15:05:00,108.65,108.7,108.64,108.69,15743.0,93.1147,93.1575,93.1061,93.149,15743.0
2016-06-09 15:10:00,108.68,108.68,108.61,108.62,8963.0,93.1404,93.1404,93.0804,93.089,8963.0
2016-06-09 15:15:00,108.62,108.62,108.57,108.61,14867.0,93.089,93.089,93.0461,93.0804,14867.0
2016-06-09 15:20:00,108.61,108.62,108.57,108.6,16679.0,93.0804,93.089,93.0461,93.0718,16679.0
2016-06-09 15:25:00,108.6,108.65,108.6,108.63,27627.0,93.0718,93.1147,93.0718,93.0975,27627.0
2016-06-09 15:30:00,108.63,108.68,108.62,108.67,31636.0,93.0975,93.1404,93.089,93.1318,31636.0
2016-06-09 15:35:00,108.67,108.68,108.65,108.68,13694.0,93.1318,93.1404,93.1147,93.1404,13694.0
2016-06-09 15:40:00,108.69,108.73,108.67,108.68,24066.0,93.149,93.1832,93.1318,93.1404,24066.0
2016-06-09 15:45:00,108.68,108.72,108.66,108.69,18716.0,93.1404,93.1747,93.1233,93.149,18716.0
2016-06-09 15:50:00,108.69,108.72,108.66,108.67,34848.0,93.149,93.1747,93.1233,93.1318,34848.0
2016-06-09 15:55:00,108.67,108.7,108.62,108.62,21447.0,93.1318,93.1575,93.089,93.089,21447.0
2016-06-10 09:30:00,107.78,107.84,107.76,107.81,66287.0,92.3691,92.4205,92.3519,92.3948,66287.0
2016-06-10 09:35:00,107.82,107.83,107.6,107.62,74898.0,92.4034,92.4119,92.2148,92.232,74898.0
2016-06-10 09:40:00,107.62,107.63,107.52,107.62,148099.0,92.232,92.2405,92.1463,92.232,148099.0
2016-06-10 09:45:00,107.62,107.65,107.58,107.61,40917.0,92.232,92.2577,92.1977,92.2234,40917.0
2016-06-10 09:50:00,107.6,107.67,107.54,107.63,43526.0,92.2148,92.2748,92.1634,92.2405,43526.0
2016-06-10 09:55:00,107.63,107.72,107.61,107.66,30639.0,92.2405,92.3177,92.2234,92.2662,30639.0
2016-06-10 10:00:00,107.66,107.71,107.58,107.58,25283.0,92.2662,92.3091,92.1977,92.1977,25283.0
2016-06-10 10:05:00,107.58,107.58,107.54,107.55,26151.0,92.1977,92.1977,92.1634,92.172,26151.0
2016-06-10 10:10:00,107.54,107.57,107.52,107.54,12981.0,92.1634,92.1891,92.1463,92.1634,12981.0
2016-06-10 10:15:00,107.55,107.64,107.52,107.64,17798.0,92.172,92.2491,92.1463,92.2491,17798.0
2016-06-10 10:20:00,107.63,107.74,107.61,107.74,13329.0,92.2405,92.3348,92.2234,92.3348,13329.0
2016-06-10 10:25:00,107.73,107.83,107.72,107.77,11634.0,92.3262,92.4119,92.3177,92.3605,11634.0
2016-06-10 10:30:00,107.78,107.9,107.77,107.87,13842.0,92.3691,92.4719,92.3605,92.4462,13842.0
2016-06-10 10:35:00,107.86,107.89,107.79,107.79,13457.0,92.4376,92.4633,92.3776,92.3776,13457.0
2016-06-10 10:40:00,107.79,107.83,107.76,107.81,8904.0,92.3776,92.4119,92.3519,92.3948,8904.0
2016-06-10 10:45:00,107.8,107.8,107.7,107.72,6407.0,92.3862,92.3862,92.3005,92.3177,6407.0
2016-06-10 10:50:00,107.73,107.75,107.68,107.68,27586.0,92.3262,92.3434,92.2834,92.2834,27586.0
2016-06-10 10:55:00,107.71,107.77,107.69,107.77,10813.0,92.3091,92.3605,92.2919,92.3605,10813.0
2016-06-10 11:00:00,107.77,107.81,107.74,107.8,14842.0,92.3605,92.3948,92.3348,92.3862,14842.0
2016-06-10 11:05:00,107.76,107.9,107.75,107.89,23258.0,92.3519,92.4719,92.3434,92.4633,23258.0
2016-06-10 11:10:00,107.9,107.92,107.86,107.88,12130.0,92.4719,92.4891,92.4376,92.4548,12130.0
2016-06-10 11:15:00,107.89,107.91,107.82,107.86,10214.0,92.4633,92.4805,92.4034,92.4376,10214.0
2016-06-10 11:20:00,107.87,107.88,107.81,107.88,7177.0,92.4462,92.4548,92.3948,92.4548,7177.0
2016-06-10 11:25:00,107.9,107.9,107.78,107.82,9737.0,92.4719,92.4719,92.3691,92.4034,9737.0
2016-06-10 11:30:00,107.82,107.86,107.78,107.78,18928.0,92.4034,92.4376,92.3691,92.3691,18928.0
2016-06-10 11:35:00,107.81,107.81,107.76,107.77,11827.0,92.3948,92.3948,92.3519,92.3605,11827.0
2016-06-10 11:40:00,107.77,107.79,107.71,107.72,27448.0,92.3605,92.3776,92.3091,92.3177,27448.0
2016-06-10 11:45:00,107.72,107.76,107.72,107.73,7393.0,92.3177,92.3519,92.3177,92.3262,7393.0
2016-06-10 11:50:00,107.73,107.75,107.7,107.73,14073.0,92.3262,92.3434,92.3005,92.3262,14073.0
2016-06-10 11:55:00,107.74,107.78,107.73,107.77,12855.0,92.3348,92.3691,92.3262,92.3605,12855.0
2016-06-10 12:00:00,107.77,107.81,107.75,107.76,10635.0,92.3605,92.3948,92.3434,92.3519,10635.0
2016-06-10 12:05:00,107.76,107.76,107.67,107.68,6160.0,92.3519,92.3519,92.2748,92.2834,6160.0
2016-06-10 12:10:00,107.65,107.71,107.62,107.66,9744.0,92.2577,92.3091,92.232,92.2662,9744.0
2016-06-10 12:15:00,107.65,107.67,107.59,107.61,18343.0,92.2577,92.2748,92.2062,92.2234,18343.0
2016-06-10 12:20:00,107.61,107.61,107.56,107.57,11540.0,92.2234,92.2234,92.1805,92.1891,11540.0
2016-06-10 12:25:00,107.56,107.59,107.54,107.57,7541.0,92.1805,92.2062,92.1634,92.1891,7541.0
2016-06-10 12:30:00,107.58,107.58,107.5,107.53,19979.0,92.1977,92.1977,92.1291,92.1548,19979.0
2016-06-10 12:35:00,107.56,107.6,107.55,107.59,8657.0,92.1805,92.2148,92.172,92.2062,8657.0
2016-06-10 12:40:00,107.59,107.64,107.58,107.64,7740.0,92.2062,92.2491,92.1977,92.2491,7740.0
2016-06-10 12:45:00,107.62,107.65,107.6,107.63,4423.0,92.232,92.2577,92.2148,92.2405,4423.0
2016-06-10 12:50:00,107.62,107.66,107.6,107.65,7707.0,92.232,92.2662,92.2148,92.2577,7707.0
2016-06-10 12:55:00,107.64,107.67,107.64,107.66,7390.0,92.2491,92.2748,92.2491,92.2662,7390.0
2016-06-10 13:00:00,107.66,107.68,107.61,107.67,9961.0,92.2662,92.2834,92.2234,92.2748,9961.0
2016-06-10 13:05:00,107.66,107.68,107.58,107.62,28082.0,92.2662,92.2834,92.1977,92.232,28082.0
2016-06-10 13:10:00,107.62,107.66,107.61,107.62,22226.0,92.232,92.2662,92.2234,92.232,22226.0
2016-06-10 13:15:00,107.64,107.69,107.63,107.64,10479.0,92.2491,92.2919,92.2405,92.2491,10479.0
2016-06-10 13:20:00,107.64,107.7,107.61,107.7,10689.0,92.2491,92.3005,92.2234,92.3005,10689.0
2016-06-10 13:25:00,107.69,107.71,107.66,107.66,7240.0,92.2919,92.3091,92.2662,92.2662,7240.0
2016-06-10 13:30:00,107.65,107.65,107.54,107.57,14467.0,92.2577,92.2577,92.1634,92.1891,14467.0
2016-06-10 13:35:00,107.57,107.59,107.54,107.55,7869.0,92.1891,92.2062,92.1634,92.172,7869.0
2016-06-10 13:40:00,107.57,107.58,107.54,107.54,13681.0,92.1891,92.1977,92.1634,92.1634,13681.0
2016-06-10 13:45:00,107.53,107.53,107.4,107.4,31587.0,92.1548,92.1548,92.0434,92.0434,31587.0
2016-06-10 13:50:00,107.4,107.4,107.32,107.34,18603.0,92.0434,92.0434,91.9749,91.992,18603.0
2016-06-10 13:55:00,107.36,107.4,107.31,107.34,6071.0,92.0091,92.0434,91.9663,91.992,6071.0
2016-06-10 14:00:00,107.34,107.35,107.28,107.31,11329.0,91.992,92.0006,91.9406,91.9663,11329.0
2016-06-10 14:05:00,107.3,107.32,107.22,107.26,19817.0,91.9577,91.9749,91.8891,91.9234,19817.0
2016-06-10 14:10:00,107.25,107.27,107.21,107.22,16856.0,91.9149,91.932,91.8806,91.8891,16856.0
2016-06-10 14:15:00,107.22,107.24,107.19,107.19,22110.0,91.8891,91.9063,91.8634,91.8634,22110.0
2016-06-10 14:20:00,107.2,107.3,107.2,107.3,23851.0,91.872,91.9577,91.872,91.9577,23851.0
2016-06-10 14:25:00,107.3,107.31,107.26,107.27,15471.0,91.9577,91.9663,91.9234,91.932,15471.0
2016-06-10 14:30:00,107.27,107.28,107.23,107.23,14331.0,91.932,91.9406,91.8977,91.8977,14331.0
2016-06-10 14:35:00,107.25,107.37,107.23,107.37,12839.0,91.9149,92.0177,91.8977,92.0177,12839.0
2016-06-10 14:40:00,107.36,107.36,107.32,107.34,10479.0,92.0091,92.0091,91.9749,91.992,10479.0
2016-06-10 14:45:00,107.34,107.34,107.24,107.27,15866.0,91.992,91.992,91.9063,91.932,15866.0
2016-06-10 14:50:00,107.25,107.27,107.21,107.27,13939.0,91.9149,91.932,91.8806,91.932,13939.0
2016-06-10 14:55:00,107.28,107.29,107.24,107.28,8983.0,91.9406,91.9491,91.9063,91.9406,8983.0
2016-06-10 15:00:00,107.28,107.28,107.22,107.23,13206.0,91.9406,91.9406,91.8891,91.8977,13206.0
2016-06-10 15:05:00,107.23,107.26,107.2,107.23,10882.0,91.8977,91.9234,91.872,91.8977,10882.0
2016-06-10 15:10:00,107.23,107.23,107.16,107.17,14290.0,91.8977,91.8977,91.8377,91.8463,14290.0
2016-06-10 15:15:00,107.17,107.25,107.17,107.24,19654.0,91.8463,91.9149,91.8463,91.9063,19654.0
2016-06-10 15:20:00,107.24,107.3,107.24,107.3,35478.0,91.9063,91.9577,91.9063,91.9577,35478.0
2016-06-10 15:25:00,107.31,107.33,107.28,107.32,11514.0,91.9663,91.9834,91.9406,91.9749,11514.0
2016-06-10 15:30:00,107.33,107.43,107.33,107.4,18381.0,91.9834,92.0691,91.9834,92.0434,18381.0
2016-06-10 15:35:00,107.39,107.4,107.33,107.38,19170.0,92.0348,92.0434,91.9834,92.0263,19170.0
2016-06-10 15:40:00,107.39,107.39,107.35,107.36,15027.0,92.0348,92.0348,92.0006,92.0091,15027.0
2016-06-10 15:45:00,107.37,107.58,107.36,107.56,37691.0,92.0177,92.1977,92.0091,92.1805,37691.0
2016-06-10 15:50:00,107.56,107.56,107.47,107.48,24973.0,92.1805,92.1805,92.1034,92.112,24973.0
2016-06-10 15:55:00,107.48,107.51,107.44,107.49,35379.0,92.112,92.1377,92.0777,92.1205,35379.0
2016-06-13 09:30:00,107.15,107.35,107.15,107.32,85990.0,91.8292,92.0006,91.8292,91.9749,85990.0
2016-06-13 09:35:00,107.3,107.33,107.17,107.17,22542.0,91.9577,91.9834,91.8463,91.8463,22542.0
2016-06-13 09:40:00,107.17,107.38,107.17,107.25,21039.0,91.8463,92.0263,91.8463,91.9149,21039.0
2016-06-13 09:45:00,107.24,107.46,107.24,107.44,28586.0,91.9063,92.0948,91.9063,92.0777,28586.0
2016-06-13 09:50:00,107.45,107.55,107.45,107.52,29644.0,92.0863,92.172,92.0863,92.1463,29644.0
2016-06-13 09:55:00,107.54,107.54,107.42,107.45,30152.0,92.1634,92.1634,92.0606,92.0863,30152.0
2016-06-13 10:00:00,107.45,107.61,107.42,107.42,50137.0,92.0863,92.2234,92.0606,92.0606,50137.0
2016-06-13 10:05:00,107.43,107.47,107.36,107.38,17118.0,92.0691,92.1034,92.0091,92.0263,17118.0
2016-06-13 10:10:00,107.39,107.45,107.36,107.39,12668.0,92.0348,92.0863,92.0091,92.0348,12668.0
2016-06-13 10:15:00,107.38,107.5,107.37,107.43,29726.0,92.0263,92.1291,92.0177,92.0691,29726.0
2016-06-13 10:20:00,107.43,107.52,107.39,107.49,32016.0,92.0691,92.1463,92.0348,92.1205,32016.0
2016-06-13 10:25:00,107.5,107.59,107.44,107.57,13636.0,92.1291,92.2062,92.0777,92.1891,13636.0
2016-06-13 10:30:00,107.61,107.68,107.6,107.63,19024.0,92.2234,92.2834,92.2148,92.2405,19024.0
2016-06-13 10:35:00,107.63,107.68,107.55,107.56,27693.0,92.2405,92.2834,92.172,92.1805,27693.0
2016-06-13 10:40:00,107.55,107.59,107.53,107.54,25677.0,92.172,92.2062,92.1548,92.1634,25677.0
2016-06-13 10:45:00,107.56,107.62,107.51,107.51,18282.0,92.1805,92.232,92.1377,92.1377,18282.0
2016-06-13 10:50:00,107.5,107.5,107.42,107.44,41697.0,92.1291,92.1291,92.0606,92.0777,41697.0
2016-06-13 10:55:00,107.48,107.52,107.42,107.45,12985.0,92.112,92.1463,92.0606,92.0863,12985.0
2016-06-13 11:00:00,107.45,107.45,107.36,107.41,16106.0,92.0863,92.0863,92.0091,92.052,16106.0
2016-06-13 11:05:00,107.41,107.42,107.36,107.4,9393.0,92.052,92.0606,92.0091,92.0434,9393.0
2016-06-13 11:10:00,107.41,107.46,107.33,107.37,11035.0,92.052,92.0948,91.9834,92.0177,11035.0
2016-06-13 11:15:00,107.36,107.37,107.33,107.35,15630.0,92.0091,92.0177,91.9834,92.0006,15630.0
2016-06-13 11:20:00,107.33,107.36,107.32,107.35,12736.0,91.9834,92.0091,91.9749,92.0006,12736.0
2016-06-13 11:25:00,107.34,107.42,107.31,107.41,17798.0,91.992,92.0606,91.9663,92.052,17798.0
2016-06-13 11:30:00,107.4,107.41,107.24,107.24,34933.0,92.0434,92.052,91.9063,91.9063,34933.0
2016-06-13 11:35:00,107.24,107.28,107.11,107.11,53653.0,91.9063,91.9406,91.7949,91.7949,53653.0
2016-06-13 11:40:00,107.12,107.18,107.11,107.15,12972.0,91.8034,91.8549,91.7949,91.8292,12972.0
2016-06-13 11:45:00,107.13,107.16,107.1,107.13,22215.0,91.812,91.8377,91.7863,91.812,22215.0
2016-06-13 11:50:00,107.11,107.13,107.04,107.06,24066.0,91.7949,91.812,91.7349,91.752,24066.0
2016-06-13 11:55:00,107.05,107.07,106.99,106.99,38839.0,91.7435,91.7606,91.692,91.692,38839.0
2016-06-13 12:00:00,106.98,107.11,106.97,107.06,25125.0,91.6835,91.7949,91.6749,91.752,25125.0
2016-06-13 12:05:00,107.06,107.11,107.05,107.08,11253.0,91.752,91.7949,91.7435,91.7692,11253.0
2016-06-13 12:10:00,107.08,107.13,107.08,107.13,11136.0,91.7692,91.812,91.7692,91.812,11136.0
2016-06-13 12:15:00,107.13,107.19,107.13,107.15,16865.0,91.812,91.8634,91.812,91.8292,16865.0
2016-06-13 12:20:00,107.15,107.3,107.08,107.17,91876.0,91.8292,91.9577,91.7692,91.8463,91876.0
2016-06-13 12:25:00,107.16,107.21,107.11,107.18,17506.0,91.8377,91.8806,91.7949,91.8549,17506.0
2016-06-13 12:30:00,107.17,107.21,107.13,107.16,8436.0,91.8463,91.8806,91.812,91.8377,8436.0
2016-06-13 12:35:00,107.16,107.22,107.14,107.17,12819.0,91.8377,91.8891,91.8206,91.8463,12819.0
2016-06-13 12:40:00,107.17,107.25,107.17,107.22,21210.0,91.8463,91.9149,91.8463,91.8891,21210.0
2016-06-13 12:45:00,107.24,107.26,107.18,107.19,12395.0,91.9063,91.9234,91.8549,91.8634,12395.0
2016-06-13 12:50:00,107.22,107.24,107.2,107.24,18543.0,91.8891,91.9063,91.872,91.9063,18543.0
2016-06-13 12:55:00,107.25,107.33,107.23,107.27,8236.0,91.9149,91.9834,91.8977,91.932,8236.0
2016-06-13 13:00:00,107.27,107.32,107.24,107.24,12458.0,91.932,91.9749,91.9063,91.9063,12458.0
2016-06-13 13:05:00,107.22,107.24,107.2,107.22,8690.0,91.8891,91.9063,91.872,91.8891,8690.0
2016-06-13 13:10:00,107.2,107.22,107.17,107.19,3858.0,91.872,91.8891,91.8463,91.8634,3858.0
2016-06-13 13:15:00,107.17,107.18,107.12,107.14,10451.0,91.8463,91.8549,91.8034,91.8206,10451.0
2016-06-13 13:20:00,107.16,107.22,107.15,107.21,19197.0,91.8377,91.8891,91.8292,91.8806,19197.0
2016-06-13 13:25:00,107.2,107.26,107.18,107.23,20746.0,91.872,91.9234,91.8549,91.8977,20746.0
2016-06-13 13:30:00,107.23,107.24,107.18,107.18,12290.0,91.8977,91.9063,91.8549,91.8549,12290.0
2016-06-13 13:35:00,107.18,107.19,107.05,107.07,25641.0,91.8549,91.8634,91.7435,91.7606,25641.0
2016-06-13 13:40:00,107.05,107.2,107.03,107.19,42834.0,91.7435,91.872,91.7263,91.8634,42834.0
2016-06-13 13:45:00,107.2,107.21,107.13,107.14,12305.0,91.872,91.8806,91.812,91.8206,12305.0
2016-06-13 13:50:00,107.14,107.14,106.97,106.97,24429.0,91.8206,91.8206,91.6749,91.6749,24429.0
2016-06-13 13:55:00,106.98,106.99,106.93,106.95,28295.0,91.6835,91.692,91.6406,91.6578,28295.0
2016-06-13 14:00:00,106.98,107.01,106.93,106.97,18777.0,91.6835,91.7092,91.6406,91.6749,18777.0
2016-06-13 14:05:00,106.96,107.04,106.96,107.03,13372.0,91.6663,91.7349,91.6663,91.7263,13372.0
2016-06-13 14:10:00,107.03,107.11,107.03,107.1,22257.0,91.7263,91.7949,91.7263,91.7863,22257.0
2016-06-13 14:15:00,107.09,107.09,107.02,107.03,6800.0,91.7777,91.7777,91.7177,91.7263,6800.0
2016-06-13 14:20:00,107.04,107.04,106.94,106.96,20956.0,91.7349,91.7349,91.6492,91.6663,20956.0
2016-06-13 14:25:00,106.96,107.0,106.91,106.99,24313.0,91.6663,91.7006,91.6235,91.692,24313.0
2016-06-13 14:30:00,106.97,107.13,106.95,107.1,31722.0,91.6749,91.812,91.6578,91.7863,31722.0
2016-06-13 14:35:00,107.1,107.15,107.1,107.1,7863.0,91.7863,91.8292,91.7863,91.7863,7863.0
2016-06-13 14:40:00,107.12,107.18,107.12,107.17,18079.0,91.8034,91.8549,91.8034,91.8463,18079.0
2016-06-13 14:45:00,107.16,107.17,107.08,107.08,17956.0,91.8377,91.8463,91.7692,91.7692,17956.0
2016-06-13 14:50:00,107.08,107.1,106.97,107.05,19467.0,91.7692,91.7863,91.6749,91.7435,19467.0
2016-06-13 14:55:00,107.07,107.07,106.97,106.98,16228.0,91.7606,91.7606,91.6749,91.6835,16228.0
2016-06-13 15:00:00,106.97,107.02,106.94,106.96,17174.0,91.6749,91.7177,91.6492,91.6663,17174.0
2016-06-13 15:05:00,106.97,106.97,106.81,106.82,34555.0,91.6749,91.6749,91.5378,91.5463,34555.0
2016-06-13 15:10:00,106.82,106.88,106.76,106.8,19325.0,91.5463,91.5978,91.4949,91.5292,19325.0
2016-06-13 15:15:00,106.81,106.86,106.79,106.86,32608.0,91.5378,91.5806,91.5206,91.5806,32608.0
2016-06-13 15:20:00,106.87,106.91,106.84,106.84,16621.0,91.5892,91.6235,91.5635,91.5635,16621.0
2016-06-13 15:25:00,106.85,106.89,106.78,106.85,20462.0,91.5721,91.6063,91.5121,91.5721,20462.0
2016-06-13 15:30:00,106.83,106.91,106.82,106.87,20443.0,91.5549,91.6235,91.5463,91.5892,20443.0
2016-06-13 15:35:00,106.84,106.86,106.74,106.78,39834.0,91.5635,91.5806,91.4778,91.5121,39834.0
2016-06-13 15:40:00,106.77,106.77,106.67,106.67,32623.0,91.5035,91.5035,91.4178,91.4178,32623.0
2016-06-13 15:45:00,106.66,106.71,106.66,106.71,26524.0,91.4092,91.4521,91.4092,91.4521,26524.0
2016-06-13 15:50:00,106.68,106.69,106.59,106.65,50809.0,91.4264,91.4349,91.3492,91.4007,50809.0
2016-06-13 15:55:00,106.65,106.69,106.6,106.64,261884.0,91.4007,91.4349,91.3578,91.3921,261884.0
2016-06-14 09:30:00,105.9,106.06,105.9,106.04,76602.0,91.1596,91.2974,91.1596,91.2802,76602.0
2016-06-14 09:35:00,106.05,106.22,106.05,106.15,15721.0,91.2888,91.4351,91.2888,91.3748,15721.0
2016-06-14 09:40:00,106.18,106.33,106.17,106.27,24053.0,91.4007,91.5298,91.3921,91.4781,24053.0
2016-06-14 09:45:00,106.26,106.26,106.11,106.17,18047.0,91.4695,91.4695,91.3404,91.3921,18047.0
2016-06-14 09:50:00,106.15,106.18,106.0,106.05,33561.0,91.3748,91.4007,91.2457,91.2888,33561.0
2016-06-14 09:55:00,106.04,106.17,106.04,106.16,32161.0,91.2802,91.3921,91.2802,91.3835,32161.0
2016-06-14 10:00:00,106.15,106.26,106.08,106.16,36104.0,91.3748,91.4695,91.3146,91.3835,36104.0
2016-06-14 10:05:00,106.15,106.16,106.0,106.0,58134.0,91.3748,91.3835,91.2457,91.2457,58134.0
2016-06-14 10:10:00,106.02,106.09,105.95,105.95,24397.0,91.2629,91.3232,91.2027,91.2027,24397.0
2016-06-14 10:15:00,105.95,105.97,105.82,105.83,35957.0,91.2027,91.2199,91.0908,91.0994,35957.0
2016-06-14 10:20:00,105.82,105.84,105.75,105.76,23887.0,91.0908,91.108,91.0305,91.0391,23887.0
2016-06-14 10:25:00,105.76,105.8,105.68,105.78,28800.0,91.0391,91.0736,90.9703,91.0563,28800.0
2016-06-14 10:30:00,105.78,105.89,105.78,105.83,28797.0,91.0563,91.151,91.0563,91.0994,28797.0
2016-06-14 10:35:00,105.82,105.85,105.65,105.78,38537.0,91.0908,91.1166,90.9444,91.0563,38537.0
2016-06-14 10:40:00,105.79,105.85,105.75,105.8,18338.0,91.065,91.1166,91.0305,91.0736,18338.0
2016-06-14 10:45:00,105.8,105.8,105.6,105.68,66030.0,91.0736,91.0736,90.9014,90.9703,66030.0
2016-06-14 10:50:00,105.68,105.71,105.55,105.56,34441.0,90.9703,90.9961,90.8584,90.867,34441.0
2016-06-14 10:55:00,105.55,105.56,105.44,105.47,85300.0,90.8584,90.867,90.7637,90.7895,85300.0
2016-06-14 11:00:00,105.49,105.52,105.41,105.5,26346.0,90.8067,90.8325,90.7378,90.8153,26346.0
2016-06-14 11:05:00,105.51,105.61,105.49,105.61,23740.0,90.8239,90.91,90.8067,90.91,23740.0
2016-06-14 11:10:00,105.61,105.61,105.46,105.47,23049.0,90.91,90.91,90.7809,90.7895,23049.0
2016-06-14 11:15:00,105.48,105.48,105.36,105.44,23040.0,90.7981,90.7981,90.6948,90.7637,23040.0
2016-06-14 11:20:00,105.44,105.56,105.44,105.56,17846.0,90.7637,90.867,90.7637,90.867,17846.0
2016-06-14 11:25:00,105.55,105.55,105.42,105.44,18164.0,90.8584,90.8584,90.7465,90.7637,18164.0
2016-06-14 11:30:00,105.44,105.56,105.41,105.56,23923.0,90.7637,90.867,90.7378,90.867,23923.0
2016-06-14 11:35:00,105.58,105.66,105.58,105.66,38172.0,90.8842,90.953,90.8842,90.953,38172.0
2016-06-14 11:40:00,105.66,105.71,105.61,105.62,39866.0,90.953,90.9961,90.91,90.9186,39866.0
2016-06-14 11:45:00,105.62,105.63,105.54,105.56,18036.0,90.9186,90.9272,90.8497,90.867,18036.0
2016-06-14 11:50:00,105.55,105.62,105.53,105.61,7601.0,90.8584,90.9186,90.8411,90.91,7601.0
2016-06-14 11:55:00,105.6,105.6,105.5,105.51,29960.0,90.9014,90.9014,90.8153,90.8239,29960.0
2016-06-14 12:00:00,105.52,105.59,105.49,105.58,26570.0,90.8325,90.8928,90.8067,90.8842,26570.0
2016-06-14 12:05:00,105.56,105.56,105.48,105.52,8331.0,90.867,90.867,90.7981,90.8325,8331.0
2016-06-14 12:10:00,105.54,105.64,105.54,105.63,10395.0,90.8497,90.9358,90.8497,90.9272,10395.0
2016-06-14 12:15:00,105.65,105.69,105.65,105.66,3825.0,90.9444,90.9789,90.9444,90.953,3825.0
2016-06-14 12:20:00,105.69,105.8,105.68,105.8,8130.0,90.9789,91.0736,90.9703,91.0736,8130.0
2016-06-14 12:25:00,105.82,105.95,105.82,105.93,30776.0,91.0908,91.2027,91.0908,91.1855,30776.0
2016-06-14 12:30:00,105.91,105.92,105.81,105.81,15739.0,91.1682,91.1769,91.0822,91.0822,15739.0
2016-06-14 12:35:00,105.81,105.83,105.75,105.75,8438.0,91.0822,91.0994,91.0305,91.0305,8438.0
2016-06-14 12:40:00,105.77,105.78,105.7,105.73,15070.0,91.0477,91.0563,90.9875,91.0133,15070.0
2016-06-14 12:45:00,105.72,105.77,105.66,105.76,11811.0,91.0047,91.0477,90.953,91.0391,11811.0
2016-06-14 12:50:00,105.76,105.76,105.72,105.75,5533.0,91.0391,91.0391,91.0047,91.0305,5533.0
2016-06-14 12:55:00,105.75,105.78,105.67,105.7,6462.0,91.0305,91.0563,90.9617,90.9875,6462.0
2016-06-14 13:00:00,105.7,105.76,105.69,105.74,8125.0,90.9875,91.0391,90.9789,91.0219,8125.0
2016-06-14 13:05:00,105.76,105.76,105.65,105.67,8757.0,91.0391,91.0391,90.9444,90.9617,8757.0
2016-06-14 13:10:00,105.65,105.65,105.59,105.6,8868.0,90.9444,90.9444,90.8928,90.9014,8868.0
2016-06-14 13:15:00,105.59,105.65,105.55,105.61,33334.0,90.8928,90.9444,90.8584,90.91,33334.0
2016-06-14 13:20:00,105.62,105.65,105.62,105.64,2947.0,90.9186,90.9444,90.9186,90.9358,2947.0
2016-06-14 13:25:00,105.64,105.66,105.57,105.58,29908.0,90.9358,90.953,90.8756,90.8842,29908.0
2016-06-14 13:30:00,105.58,105.71,105.57,105.71,19274.0,90.8842,90.9961,90.8756,90.9961,19274.0
2016-06-14 13:35:00,105.71,105.72,105.67,105.68,15621.0,90.9961,91.0047,90.9617,90.9703,15621.0
2016-06-14 13:40:00,105.66,105.67,105.61,105.63,13541.0,90.953,90.9617,90.91,90.9272,13541.0
2016-06-14 13:45:00,105.63,105.68,105.57,105.59,17816.0,90.9272,90.9703,90.8756,90.8928,17816.0
2016-06-14 13:50:00,105.58,105.58,105.52,105.53,9506.0,90.8842,90.8842,90.8325,90.8411,9506.0
2016-06-14 13:55:00,105.52,105.54,105.49,105.5,10362.0,90.8325,90.8497,90.8067,90.8153,10362.0
2016-06-14 14:00:00,105.51,105.55,105.5,105.51,15028.0,90.8239,90.8584,90.8153,90.8239,15028.0
2016-06-14 14:05:00,105.52,105.56,105.51,105.54,13387.0,90.8325,90.867,90.8239,90.8497,13387.0
2016-06-14 14:10:00,105.54,105.64,105.5,105.63,14810.0,90.8497,90.9358,90.8153,90.9272,14810.0
2016-06-14 14:15:00,105.62,105.72,105.62,105.71,18718.0,90.9186,91.0047,90.9186,90.9961,18718.0
2016-06-14 14:20:00,105.71,105.71,105.65,105.7,12467.0,90.9961,90.9961,90.9444,90.9875,12467.0
2016-06-14 14:25:00,105.7,105.75,105.65,105.75,31026.0,90.9875,91.0305,90.9444,91.0305,31026.0
2016-06-14 14:30:00,105.76,105.77,105.62,105.63,27959.0,91.0391,91.0477,90.9186,90.9272,27959.0
2016-06-14 14:35:00,105.64,105.65,105.56,105.64,31242.0,90.9358,90.9444,90.867,90.9358,31242.0
2016-06-14 14:40:00,105.65,105.69,105.62,105.67,17513.0,90.9444,90.9789,90.9186,90.9617,17513.0
2016-06-14 14:45:00,105.67,105.68,105.56,105.58,21650.0,90.9617,90.9703,90.867,90.8842,21650.0
2016-06-14 14:50:00,105.58,105.58,105.49,105.5,20613.0,90.8842,90.8842,90.8067,90.8153,20613.0
2016-06-14 14:55:00,105.49,105.51,105.42,105.45,39082.0,90.8067,90.8239,90.7465,90.7723,39082.0
2016-06-14 15:00:00,105.41,105.58,105.37,105.56,32411.0,90.7378,90.8842,90.7034,90.867,32411.0
2016-06-14 15:05:00,105.56,105.7,105.55,105.68,17702.0,90.867,90.9875,90.8584,90.9703,17702.0
2016-06-14 15:10:00,105.66,105.74,105.64,105.74,20908.0,90.953,91.0219,90.9358,91.0219,20908.0
2016-06-14 15:15:00,105.73,105.86,105.73,105.8,60766.0,91.0133,91.1252,91.0133,91.0736,60766.0
2016-06-14 15:20:00,105.8,105.89,105.76,105.76,57535.0,91.0736,91.151,91.0391,91.0391,57535.0
2016-06-14 15:25:00,105.78,105.93,105.74,105.92,24509.0,91.0563,91.1855,91.0219,91.1769,24509.0
2016-06-14 15:30:00,105.92,105.99,105.86,105.96,25718.0,91.1769,91.2371,91.1252,91.2113,25718.0
2016-06-14 15:35:00,105.95,105.96,105.83,105.88,17133.0,91.2027,91.2113,91.0994,91.1424,17133.0
2016-06-14 15:40:00,105.9,106.01,105.84,105.93,34660.0,91.1596,91.2543,91.108,91.1855,34660.0
2016-06-14 15:45:00,105.91,105.91,105.79,105.83,39111.0,91.1682,91.1682,91.065,91.0994,39111.0
2016-06-14 15:50:00,105.82,105.89,105.79,105.89,32772.0,91.0908,91.151,91.065,91.151,32772.0
2016-06-14 15:55:00,105.89,105.97,105.88,105.93,70383.0,91.151,91.2199,91.1424,91.1855,70383.0
2016-06-15 09:30:00,106.19,106.24,106.12,106.14,47667.0,91.4093,91.4523,91.349,91.3662,47667.0
2016-06-15 09:35:00,106.13,106.22,106.09,106.22,28682.0,91.3576,91.4351,91.3232,91.4351,28682.0
2016-06-15 09:40:00,106.22,106.3,106.18,106.24,24934.0,91.4351,91.504,91.4007,91.4523,24934.0
2016-06-15 09:45:00,106.23,106.31,106.2,106.3,32455.0,91.4437,91.5126,91.4179,91.504,32455.0
2016-06-15 09:50:00,106.3,106.33,106.26,106.28,22599.0,91.504,91.5298,91.4695,91.4867,22599.0
2016-06-15 09:55:00,106.26,106.28,106.22,106.28,11646.0,91.4695,91.4867,91.4351,91.4867,11646.0
2016-06-15 10:00:00,106.29,106.38,106.27,106.36,24147.0,91.4954,91.5728,91.4781,91.5556,24147.0
2016-06-15 10:05:00,106.37,106.41,106.35,106.39,18736.0,91.5642,91.5987,91.547,91.5814,18736.0
2016-06-15 10:10:00,106.39,106.44,106.37,106.44,7934.0,91.5814,91.6245,91.5642,91.6245,7934.0
2016-06-15 10:15:00,106.44,106.44,106.36,106.4,22897.0,91.6245,91.6245,91.5556,91.59,22897.0
2016-06-15 10:20:00,106.37,106.38,106.33,106.33,15622.0,91.5642,91.5728,91.5298,91.5298,15622.0
2016-06-15 10:25:00,106.31,106.32,106.27,106.28,11330.0,91.5126,91.5212,91.4781,91.4867,11330.0
2016-06-15 10:30:00,106.28,106.42,106.28,106.41,30251.0,91.4867,91.6073,91.4867,91.5987,30251.0
2016-06-15 10:35:00,106.42,106.45,106.39,106.41,14495.0,91.6073,91.6331,91.5814,91.5987,14495.0
2016-06-15 10:40:00,106.41,106.42,106.35,106.4,13610.0,91.5987,91.6073,91.547,91.59,13610.0
2016-06-15 10:45:00,106.41,106.45,106.39,106.41,8389.0,91.5987,91.6331,91.5814,91.5987,8389.0
2016-06-15 10:50:00,106.42,106.48,106.36,106.38,18757.0,91.6073,91.6589,91.5556,91.5728,18757.0
2016-06-15 10:55:00,106.4,106.44,106.38,106.38,16625.0,91.59,91.6245,91.5728,91.5728,16625.0
2016-06-15 11:00:00,106.38,106.45,106.38,106.44,16327.0,91.5728,91.6331,91.5728,91.6245,16327.0
2016-06-15 11:05:00,106.45,106.48,106.43,106.45,15792.0,91.6331,91.6589,91.6159,91.6331,15792.0
2016-06-15 11:10:00,106.46,106.49,106.44,106.44,23266.0,91.6417,91.6675,91.6245,91.6245,23266.0
2016-06-15 11:15:00,106.45,106.47,106.41,106.41,15636.0,91.6331,91.6503,91.5987,91.5987,15636.0
2016-06-15 11:20:00,106.43,106.43,106.38,106.41,8432.0,91.6159,91.6159,91.5728,91.5987,8432.0
2016-06-15 11:25:00,106.43,106.43,106.25,106.26,14090.0,91.6159,91.6159,91.4609,91.4695,14090.0
2016-06-15 11:30:00,106.25,106.27,106.21,106.22,6099.0,91.4609,91.4781,91.4265,91.4351,6099.0
2016-06-15 11:35:00,106.2,106.3,106.2,106.26,11156.0,91.4179,91.504,91.4179,91.4695,11156.0
2016-06-15 11:40:00,106.27,106.31,106.25,106.27,12548.0,91.4781,91.5126,91.4609,91.4781,12548.0
2016-06-15 11:45:00,106.27,106.32,106.23,106.3,13701.0,91.4781,91.5212,91.4437,91.504,13701.0
2016-06-15 11:50:00,106.34,106.36,106.32,106.34,15207.0,91.5384,91.5556,91.5212,91.5384,15207.0
2016-06-15 11:55:00,106.35,106.4,106.34,106.39,16654.0,91.547,91.59,91.5384,91.5814,16654.0
2016-06-15 12:00:00,106.37,106.41,106.34,106.36,74807.0,91.5642,91.5987,91.5384,91.5556,74807.0
2016-06-15 12:05:00,106.37,106.39,106.33,106.34,18823.0,91.5642,91.5814,91.5298,91.5384,18823.0
2016-06-15 12:10:00,106.34,106.34,106.28,106.3,10846.0,91.5384,91.5384,91.4867,91.504,10846.0
2016-06-15 12:15:00,106.33,106.35,106.31,106.34,5991.0,91.5298,91.547,91.5126,91.5384,5991.0
2016-06-15 12:20:00,106.36,106.37,106.34,106.34,21550.0,91.5556,91.5642,91.5384,91.5384,21550.0
2016-06-15 12:25:00,106.33,106.37,106.31,106.33,11270.0,91.5298,91.5642,91.5126,91.5298,11270.0
2016-06-15 12:30:00,106.33,106.37,106.3,106.36,11039.0,91.5298,91.5642,91.504,91.5556,11039.0
2016-06-15 12:35:00,106.35,106.36,106.3,106.34,8955.0,91.547,91.5556,91.504,91.5384,8955.0
2016-06-15 12:40:00,106.34,106.36,106.32,106.35,19698.0,91.5384,91.5556,91.5212,91.547,19698.0
2016-06-15 12:45:00,106.34,106.36,106.32,106.34,7305.0,91.5384,91.5556,91.5212,91.5384,7305.0
2016-06-15 12:50:00,106.32,106.33,106.26,106.26,14807.0,91.5212,91.5298,91.4695,91.4695,14807.0
2016-06-15 12:55:00,106.26,106.3,106.23,106.24,11011.0,91.4695,91.504,91.4437,91.4523,11011.0
2016-06-15 13:00:00,106.25,106.29,106.23,106.27,8926.0,91.4609,91.4954,91.4437,91.4781,8926.0
2016-06-15 13:05:00,106.26,106.27,106.24,106.25,9457.0,91.4695,91.4781,91.4523,91.4609,9457.0
2016-06-15 13:10:00,106.25,106.28,106.24,106.28,8644.0,91.4609,91.4867,91.4523,91.4867,8644.0
2016-06-15 13:15:00,106.27,106.3,106.26,106.28,25093.0,91.4781,91.504,91.4695,91.4867,25093.0
2016-06-15 13:20:00,106.28,106.3,106.26,106.28,8567.0,91.4867,91.504,91.4695,91.4867,8567.0
2016-06-15 13:25:00,106.29,106.34,106.28,106.34,36486.0,91.4954,91.5384,91.4867,91.5384,36486.0
2016-06-15 13:30:00,106.34,106.37,106.33,106.36,6371.0,91.5384,91.5642,91.5298,91.5556,6371.0
2016-06-15 13:35:00,106.34,106.37,106.32,106.37,10196.0,91.5384,91.5642,91.5212,91.5642,10196.0
2016-06-15 13:40:00,106.37,106.42,106.33,106.42,9896.0,91.5642,91.6073,91.5298,91.6073,9896.0
2016-06-15 13:45:00,106.42,106.42,106.38,106.41,2382.0,91.6073,91.6073,91.5728,91.5987,2382.0
2016-06-15 13:50:00,106.42,106.44,106.4,106.43,11520.0,91.6073,91.6245,91.59,91.6159,11520.0
2016-06-15 13:55:00,106.43,106.46,106.38,106.38,30349.0,91.6159,91.6417,91.5728,91.5728,30349.0
2016-06-15 14:00:00,106.43,106.6,106.38,106.49,36803.0,91.6159,91.7622,91.5728,91.6675,36803.0
2016-06-15 14:05:00,106.5,106.59,106.31,106.32,35769.0,91.6761,91.7536,91.5126,91.5212,35769.0
2016-06-15 14:10:00,106.33,106.4,106.22,106.29,28519.0,91.5298,91.59,91.4351,91.4954,28519.0
2016-06-15 14:15:00,106.31,106.43,106.28,106.35,20739.0,91.5126,91.6159,91.4867,91.547,20739.0
2016-06-15 14:20:00,106.36,106.37,106.25,106.34,19628.0,91.5556,91.5642,91.4609,91.5384,19628.0
2016-06-15 14:25:00,106.35,106.36,106.22,106.22,20731.0,91.547,91.5556,91.4351,91.4351,20731.0
2016-06-15 14:30:00,106.2,106.32,106.12,106.3,49208.0,91.4179,91.5212,91.349,91.504,49208.0
2016-06-15 14:35:00,106.28,106.34,106.22,106.26,23589.0,91.4867,91.5384,91.4351,91.4695,23589.0
2016-06-15 14:40:00,106.26,106.35,106.23,106.35,29201.0,91.4695,91.547,91.4437,91.547,29201.0
2016-06-15 14:45:00,106.33,106.45,106.31,106.38,20289.0,91.5298,91.6331,91.5126,91.5728,20289.0
2016-06-15 14:50:00,106.39,106.41,106.28,106.3,71275.0,91.5814,91.5987,91.4867,91.504,71275.0
2016-06-15 14:55:00,106.3,106.41,106.3,106.4,11763.0,91.504,91.5987,91.504,91.59,11763.0
2016-06-15 15:00:00,106.38,106.42,106.36,106.38,22717.0,91.5728,91.6073,91.5556,91.5728,22717.0
2016-06-15 15:05:00,106.37,106.46,106.37,106.42,19656.0,91.5642,91.6417,91.5642,91.6073,19656.0
2016-06-15 15:10:00,106.41,106.45,106.37,106.44,33046.0,91.5987,91.6331,91.5642,91.6245,33046.0
2016-06-15 15:15:00,106.42,106.43,106.33,106.41,22881.0,91.6073,91.6159,91.5298,91.5987,22881.0
2016-06-15 15:20:00,106.4,106.46,106.4,106.44,14446.0,91.59,91.6417,91.59,91.6245,14446.0
2016-06-15 15:25:00,106.43,106.44,106.39,106.42,32193.0,91.6159,91.6245,91.5814,91.6073,32193.0
2016-06-15 15:30:00,106.41,106.44,106.31,106.33,16973.0,91.5987,91.6245,91.5126,91.5298,16973.0
2016-06-15 15:35:00,106.32,106.34,106.11,106.12,33146.0,91.5212,91.5384,91.3404,91.349,33146.0
2016-06-15 15:40:00,106.1,106.13,105.98,105.98,35975.0,91.3318,91.3576,91.2285,91.2285,35975.0
2016-06-15 15:45:00,105.96,105.96,105.86,105.93,23978.0,91.2113,91.2113,91.1252,91.1855,23978.0
2016-06-15 15:50:00,105.92,105.92,105.74,105.78,39584.0,91.1769,91.1769,91.0219,91.0563,39584.0
2016-06-15 15:55:00,105.77,105.9,105.76,105.86,96023.0,91.0477,91.1596,91.0391,91.1252,96023.0
2016-06-16 09:30:00,105.3,105.4,105.24,105.27,77542.0,90.6432,90.7292,90.5915,90.6173,77542.0
2016-06-16 09:35:00,105.25,105.25,105.11,105.11,24976.0,90.6001,90.6001,90.4796,90.4796,24976.0
2016-06-16 09:40:00,105.1,105.12,105.06,105.11,26985.0,90.471,90.4882,90.4366,90.4796,26985.0
2016-06-16 09:45:00,105.09,105.09,105.0,105.08,47204.0,90.4624,90.4624,90.3849,90.4538,47204.0
2016-06-16 09:50:00,105.06,105.06,104.99,105.0,27339.0,90.4366,90.4366,90.3763,90.3849,27339.0
2016-06-16 09:55:00,104.98,104.99,104.87,104.87,17161.0,90.3677,90.3763,90.273,90.273,17161.0
2016-06-16 10:00:00,104.86,104.89,104.77,104.86,20992.0,90.2644,90.2902,90.1869,90.2644,20992.0
2016-06-16 10:05:00,104.84,104.91,104.78,104.91,20252.0,90.2472,90.3074,90.1955,90.3074,20252.0
2016-06-16 10:10:00,104.91,105.01,104.87,105.0,12002.0,90.3074,90.3935,90.273,90.3849,12002.0
2016-06-16 10:15:00,105.02,105.03,104.92,104.95,9552.0,90.4021,90.4107,90.316,90.3419,9552.0
2016-06-16 10:20:00,104.94,104.95,104.8,104.81,37482.0,90.3333,90.3419,90.2128,90.2214,37482.0
2016-06-16 10:25:00,104.81,104.94,104.79,104.94,29338.0,90.2214,90.3333,90.2041,90.3333,29338.0
2016-06-16 10:30:00,104.92,104.92,104.78,104.78,12650.0,90.316,90.316,90.1955,90.1955,12650.0
2016-06-16 10:35:00,104.77,104.86,104.7,104.71,16356.0,90.1869,90.2644,90.1267,90.1353,16356.0
2016-06-16 10:40:00,104.7,104.84,104.7,104.83,42818.0,90.1267,90.2472,90.1267,90.2386,42818.0
2016-06-16 10:45:00,104.85,104.9,104.84,104.87,35614.0,90.2558,90.2988,90.2472,90.273,35614.0
2016-06-16 10:50:00,104.87,104.89,104.79,104.89,11508.0,90.273,90.2902,90.2041,90.2902,11508.0
2016-06-16 10:55:00,104.89,104.95,104.89,104.95,12120.0,90.2902,90.3419,90.2902,90.3419,12120.0
2016-06-16 11:00:00,104.95,105.03,104.93,105.03,9589.0,90.3419,90.4107,90.3247,90.4107,9589.0
2016-06-16 11:05:00,105.04,105.06,105.01,105.04,8208.0,90.4193,90.4366,90.3935,90.4193,8208.0
2016-06-16 11:10:00,105.06,105.13,105.04,105.13,14122.0,90.4366,90.4968,90.4193,90.4968,14122.0
2016-06-16 11:15:00,105.13,105.14,105.0,105.01,14075.0,90.4968,90.5054,90.3849,90.3935,14075.0
2016-06-16 11:20:00,105.03,105.12,105.02,105.12,16156.0,90.4107,90.4882,90.4021,90.4882,16156.0
2016-06-16 11:25:00,105.13,105.36,105.13,105.35,11119.0,90.4968,90.6948,90.4968,90.6862,11119.0
2016-06-16 11:30:00,105.35,105.41,105.24,105.28,36331.0,90.6862,90.7378,90.5915,90.6259,36331.0
2016-06-16 11:35:00,105.26,105.29,105.22,105.28,8909.0,90.6087,90.6345,90.5743,90.6259,8909.0
2016-06-16 11:40:00,105.28,105.29,105.16,105.16,32216.0,90.6259,90.6345,90.5226,90.5226,32216.0
2016-06-16 11:45:00,105.16,105.18,105.11,105.17,5953.0,90.5226,90.5399,90.4796,90.5313,5953.0
2016-06-16 11:50:00,105.14,105.16,105.08,105.14,10278.0,90.5054,90.5226,90.4538,90.5054,10278.0
2016-06-16 11:55:00,105.13,105.13,105.02,105.02,10425.0,90.4968,90.4968,90.4021,90.4021,10425.0
2016-06-16 12:00:00,105.04,105.11,104.97,105.1,25379.0,90.4193,90.4796,90.3591,90.471,25379.0
2016-06-16 12:05:00,105.1,105.13,105.08,105.13,7731.0,90.471,90.4968,90.4538,90.4968,7731.0
2016-06-16 12:10:00,105.14,105.15,105.07,105.14,15207.0,90.5054,90.514,90.4452,90.5054,15207.0
2016-06-16 12:15:00,105.14,105.32,105.13,105.32,8998.0,90.5054,90.6604,90.4968,90.6604,8998.0
2016-06-16 12:20:00,105.32,105.48,105.25,105.48,35891.0,90.6604,90.7981,90.6001,90.7981,35891.0
2016-06-16 12:25:00,105.5,105.55,105.43,105.48,41613.0,90.8153,90.8584,90.7551,90.7981,41613.0
2016-06-16 12:30:00,105.48,105.49,105.39,105.43,9556.0,90.7981,90.8067,90.7206,90.7551,9556.0
2016-06-16 12:35:00,105.45,105.61,105.4,105.58,23381.0,90.7723,90.91,90.7292,90.8842,23381.0
2016-06-16 12:40:00,105.58,105.75,105.54,105.74,20436.0,90.8842,91.0305,90.8497,91.0219,20436.0
2016-06-16 12:45:00,105.75,105.75,105.61,105.62,17347.0,91.0305,91.0305,90.91,90.9186,17347.0
2016-06-16 12:50:00,105.63,105.64,105.51,105.56,13999.0,90.9272,90.9358,90.8239,90.867,13999.0
2016-06-16 12:55:00,105.56,105.59,105.54,105.57,7311.0,90.867,90.8928,90.8497,90.8756,7311.0
2016-06-16 13:00:00,105.6,105.77,105.6,105.68,18448.0,90.9014,91.0477,90.9014,90.9703,18448.0
2016-06-16 13:05:00,105.71,105.72,105.56,105.66,33217.0,90.9961,91.0047,90.867,90.953,33217.0
2016-06-16 13:10:00,105.68,105.75,105.62,105.64,10559.0,90.9703,91.0305,90.9186,90.9358,10559.0
2016-06-16 13:15:00,105.63,105.67,105.55,105.66,9409.0,90.9272,90.9617,90.8584,90.953,9409.0
2016-06-16 13:20:00,105.66,105.68,105.56,105.62,23814.0,90.953,90.9703,90.867,90.9186,23814.0
2016-06-16 13:25:00,105.66,105.73,105.58,105.58,12201.0,90.953,91.0133,90.8842,90.8842,12201.0
2016-06-16 13:30:00,105.61,105.66,105.47,105.51,28395.0,90.91,90.953,90.7895,90.8239,28395.0
2016-06-16 13:35:00,105.51,105.63,105.49,105.61,18211.0,90.8239,90.9272,90.8067,90.91,18211.0
2016-06-16 13:40:00,105.64,105.64,105.54,105.55,7847.0,90.9358,90.9358,90.8497,90.8584,7847.0
2016-06-16 13:45:00,105.57,105.58,105.41,105.48,22437.0,90.8756,90.8842,90.7378,90.7981,22437.0
2016-06-16 13:50:00,105.47,105.49,105.4,105.46,9528.0,90.7895,90.8067,90.7292,90.7809,9528.0
2016-06-16 13:55:00,105.47,105.5,105.39,105.43,12945.0,90.7895,90.8153,90.7206,90.7551,12945.0
2016-06-16 14:00:00,105.43,105.59,105.4,105.59,46128.0,90.7551,90.8928,90.7292,90.8928,46128.0
2016-06-16 14:05:00,105.59,105.6,105.53,105.59,25839.0,90.8928,90.9014,90.8411,90.8928,25839.0
2016-06-16 14:10:00,105.59,105.79,105.57,105.75,33703.0,90.8928,91.065,90.8756,91.0305,33703.0
2016-06-16 14:15:00,105.77,105.9,105.75,105.88,18466.0,91.0477,91.1596,91.0305,91.1424,18466.0
2016-06-16 14:20:00,105.86,105.87,105.78,105.83,27683.0,91.1252,91.1338,91.0563,91.0994,27683.0
2016-06-16 14:25:00,105.83,105.86,105.67,105.7,18675.0,91.0994,91.1252,90.9617,90.9875,18675.0
2016-06-16 14:30:00,105.72,105.77,105.69,105.72,22679.0,91.0047,91.0477,90.9789,91.0047,22679.0
2016-06-16 14:35:00,105.72,105.78,105.69,105.73,14883.0,91.0047,91.0563,90.9789,91.0133,14883.0
2016-06-16 14:40:00,105.71,105.8,105.71,105.78,9739.0,90.9961,91.0736,90.9961,91.0563,9739.0
2016-06-16 14:45:00,105.79,105.85,105.75,105.85,11736.0,91.065,91.1166,91.0305,91.1166,11736.0
2016-06-16 14:50:00,105.85,105.96,105.79,105.96,24081.0,91.1166,91.2113,91.065,91.2113,24081.0
2016-06-16 14:55:00,105.98,105.98,105.84,105.85,28496.0,91.2285,91.2285,91.108,91.1166,28496.0
2016-06-16 15:00:00,105.85,105.91,105.84,105.87,8839.0,91.1166,91.1682,91.108,91.1338,8839.0
2016-06-16 15:05:00,105.88,105.91,105.82,105.89,22351.0,91.1424,91.1682,91.0908,91.151,22351.0
2016-06-16 15:10:00,105.87,105.94,105.87,105.92,18627.0,91.1338,91.1941,91.1338,91.1769,18627.0
2016-06-16 15:15:00,105.92,105.99,105.88,105.93,29071.0,91.1769,91.2371,91.1424,91.1855,29071.0
2016-06-16 15:20:00,105.91,106.02,105.87,106.0,38488.0,91.1682,91.2629,91.1338,91.2457,38488.0
2016-06-16 15:25:00,106.02,106.1,105.98,106.08,47287.0,91.2629,91.3318,91.2285,91.3146,47287.0
2016-06-16 15:30:00,106.08,106.18,106.07,106.15,28266.0,91.3146,91.4007,91.306,91.3748,28266.0
2016-06-16 15:35:00,106.16,106.17,106.04,106.09,26897.0,91.3835,91.3921,91.2802,91.3232,26897.0
2016-06-16 15:40:00,106.11,106.18,106.07,106.17,12011.0,91.3404,91.4007,91.306,91.3921,12011.0
2016-06-16 15:45:00,106.16,106.18,106.08,106.13,29630.0,91.3835,91.4007,91.3146,91.3576,29630.0
2016-06-16 15:50:00,106.12,106.13,106.04,106.09,28057.0,91.349,91.3576,91.2802,91.3232,28057.0
2016-06-16 15:55:00,106.08,106.16,106.06,106.13,45542.0,91.3146,91.3835,91.2974,91.3576,45542.0
2016-06-17 09:30:00,106.12,106.12,105.73,105.97,51714.0,91.349,91.349,91.0133,91.2199,51714.0
2016-06-17 09:35:00,105.91,105.94,105.8,105.82,11951.0,91.1682,91.1941,91.0736,91.0908,11951.0
2016-06-17 09:40:00,105.77,105.98,105.76,105.97,15909.0,91.0477,91.2285,91.0391,91.2199,15909.0
2016-06-17 09:45:00,105.97,105.98,105.81,105.86,39365.0,91.2199,91.2285,91.0822,91.1252,39365.0
2016-06-17 09:50:00,105.89,106.02,105.85,105.91,69103.0,91.151,91.2629,91.1166,91.1682,69103.0
2016-06-17 09:55:00,105.91,105.99,105.87,105.98,12021.0,91.1682,91.2371,91.1338,91.2285,12021.0
2016-06-17 10:00:00,105.98,105.99,105.85,105.92,30014.0,91.2285,91.2371,91.1166,91.1769,30014.0
2016-06-17 10:05:00,105.91,105.96,105.9,105.96,37022.0,91.1682,91.2113,91.1596,91.2113,37022.0
2016-06-17 10:10:00,105.94,106.05,105.94,106.0,12145.0,91.1941,91.2888,91.1941,91.2457,12145.0
2016-06-17 10:15:00,106.01,106.09,106.0,106.07,10727.0,91.2543,91.3232,91.2457,91.306,10727.0
2016-06-17 10:20:00,106.05,106.07,105.93,105.94,18819.0,91.2888,91.306,91.1855,91.1941,18819.0
2016-06-17 10:25:00,105.94,105.94,105.79,105.82,26614.0,91.1941,91.1941,91.065,91.0908,26614.0
2016-06-17 10:30:00,105.77,105.78,105.6,105.71,31177.0,91.0477,91.0563,90.9014,90.9961,31177.0
2016-06-17 10:35:00,105.69,105.79,105.64,105.77,28825.0,90.9789,91.065,90.9358,91.0477,28825.0
2016-06-17 10:40:00,105.77,105.8,105.73,105.78,23251.0,91.0477,91.0736,91.0133,91.0563,23251.0
2016-06-17 10:45:00,105.78,105.89,105.78,105.87,26536.0,91.0563,91.151,91.0563,91.1338,26536.0
2016-06-17 10:50:00,105.85,105.86,105.76,105.79,19657.0,91.1166,91.1252,91.0391,91.065,19657.0
2016-06-17 10:55:00,105.77,105.8,105.73,105.73,17194.0,91.0477,91.0736,91.0133,91.0133,17194.0
2016-06-17 11:00:00,105.72,105.72,105.55,105.58,32696.0,91.0047,91.0047,90.8584,90.8842,32696.0
2016-06-17 11:05:00,105.58,105.66,105.56,105.63,12625.0,90.8842,90.953,90.867,90.9272,12625.0
2016-06-17 11:10:00,105.6,105.62,105.48,105.53,31006.0,90.9014,90.9186,90.7981,90.8411,31006.0
2016-06-17 11:15:00,105.52,105.6,105.47,105.59,44835.0,90.8325,90.9014,90.7895,90.8928,44835.0
2016-06-17 11:20:00,105.59,105.64,105.58,105.58,19775.0,90.8928,90.9358,90.8842,90.8842,19775.0
2016-06-17 11:25:00,105.57,105.6,105.43,105.43,15236.0,90.8756,90.9014,90.7551,90.7551,15236.0
2016-06-17 11:30:00,105.42,105.52,105.39,105.5,18582.0,90.7465,90.8325,90.7206,90.8153,18582.0
2016-06-17 11:35:00,105.49,105.54,105.42,105.53,38040.0,90.8067,90.8497,90.7465,90.8411,38040.0
2016-06-17 11:40:00,105.54,105.63,105.53,105.61,15624.0,90.8497,90.9272,90.8411,90.91,15624.0
2016-06-17 11:45:00,105.6,105.64,105.58,105.63,15083.0,90.9014,90.9358,90.8842,90.9272,15083.0
2016-06-17 11:50:00,105.64,105.66,105.58,105.59,7182.0,90.9358,90.953,90.8842,90.8928,7182.0
2016-06-17 11:55:00,105.57,105.62,105.51,105.58,6285.0,90.8756,90.9186,90.8239,90.8842,6285.0
2016-06-17 12:00:00,105.6,105.71,105.59,105.7,6217.0,90.9014,90.9961,90.8928,90.9875,6217.0
2016-06-17 12:05:00,105.68,105.8,105.65,105.8,14164.0,90.9703,91.0736,90.9444,91.0736,14164.0
2016-06-17 12:10:00,105.82,105.84,105.79,105.82,30257.0,91.0908,91.108,91.065,91.0908,30257.0
2016-06-17 12:15:00,105.82,105.84,105.72,105.76,6071.0,91.0908,91.108,91.0047,91.0391,6071.0
2016-06-17 12:20:00,105.78,105.79,105.72,105.73,5974.0,91.0563,91.065,91.0047,91.0133,5974.0
2016-06-17 12:25:00,105.73,105.78,105.7,105.78,29815.0,91.0133,91.0563,90.9875,91.0563,29815.0
2016-06-17 12:30:00,105.77,105.77,105.71,105.71,3220.0,91.0477,91.0477,90.9961,90.9961,3220.0
2016-06-17 12:35:00,105.69,105.77,105.68,105.69,5826.0,90.9789,91.0477,90.9703,90.9789,5826.0
2016-06-17 12:40:00,105.68,105.74,105.68,105.74,5562.0,90.9703,91.0219,90.9703,91.0219,5562.0
2016-06-17 12:45:00,105.74,105.75,105.62,105.63,10232.0,91.0219,91.0305,90.9186,90.9272,10232.0
2016-06-17 12:50:00,105.64,105.66,105.6,105.62,19317.0,90.9358,90.953,90.9014,90.9186,19317.0
2016-06-17 12:55:00,105.61,105.63,105.59,105.63,8930.0,90.91,90.9272,90.8928,90.9272,8930.0
2016-06-17 13:00:00,105.63,105.63,105.51,105.54,13988.0,90.9272,90.9272,90.8239,90.8497,13988.0
2016-06-17 13:05:00,105.54,105.72,105.52,105.72,11813.0,90.8497,91.0047,90.8325,91.0047,11813.0
2016-06-17 13:10:00,105.7,105.71,105.64,105.71,5221.0,90.9875,90.9961,90.9358,90.9961,5221.0
2016-06-17 13:15:00,105.69,105.76,105.68,105.73,5107.0,90.9789,91.0391,90.9703,91.0133,5107.0
2016-06-17 13:20:00,105.73,105.76,105.7,105.74,8531.0,91.0133,91.0391,90.9875,91.0219,8531.0
2016-06-17 13:25:00,105.75,105.81,105.73,105.73,16217.0,91.0305,91.0822,91.0133,91.0133,16217.0
2016-06-17 13:30:00,105.73,105.76,105.72,105.73,4581.0,91.0133,91.0391,91.0047,91.0133,4581.0
2016-06-17 13:35:00,105.72,105.74,105.7,105.73,7579.0,91.0047,91.0219,90.9875,91.0133,7579.0
2016-06-17 13:40:00,105.74,105.81,105.74,105.75,11563.0,91.0219,91.0822,91.0219,91.0305,11563.0
2016-06-17 13:45:00,105.78,105.8,105.77,105.79,5980.0,91.0563,91.0736,91.0477,91.065,5980.0
2016-06-17 13:50:00,105.8,105.88,105.79,105.79,15750.0,91.0736,91.1424,91.065,91.065,15750.0
2016-06-17 13:55:00,105.78,105.83,105.77,105.8,9965.0,91.0563,91.0994,91.0477,91.0736,9965.0
2016-06-17 14:00:00,105.79,105.85,105.77,105.79,6105.0,91.065,91.1166,91.0477,91.065,6105.0
2016-06-17 14:05:00,105.77,105.78,105.68,105.73,13376.0,91.0477,91.0563,90.9703,91.0133,13376.0
2016-06-17 14:10:00,105.75,105.81,105.75,105.81,10878.0,91.0305,91.0822,91.0305,91.0822,10878.0
2016-06-17 14:15:00,105.78,105.86,105.76,105.76,20917.0,91.0563,91.1252,91.0391,91.0391,20917.0
2016-06-17 14:20:00,105.77,105.9,105.74,105.86,46428.0,91.0477,91.1596,91.0219,91.1252,46428.0
2016-06-17 14:25:00,105.86,105.89,105.83,105.87,15921.0,91.1252,91.151,91.0994,91.1338,15921.0
2016-06-17 14:30:00,105.88,105.99,105.85,105.96,16851.0,91.1424,91.2371,91.1166,91.2113,16851.0
2016-06-17 14:35:00,105.97,105.99,105.93,105.94,8769.0,91.2199,91.2371,91.1855,91.1941,8769.0
2016-06-17 14:40:00,105.94,106.02,105.89,105.98,20824.0,91.1941,91.2629,91.151,91.2285,20824.0
2016-06-17 14:45:00,106.0,106.0,105.95,105.98,19117.0,91.2457,91.2457,91.2027,91.2285,19117.0
2016-06-17 14:50:00,105.99,106.02,105.97,105.98,12129.0,91.2371,91.2629,91.2199,91.2285,12129.0
2016-06-17 14:55:00,105.98,105.99,105.94,105.95,8231.0,91.2285,91.2371,91.1941,91.2027,8231.0
2016-06-17 15:00:00,105.95,105.98,105.91,105.93,8900.0,91.2027,91.2285,91.1682,91.1855,8900.0
2016-06-17 15:05:00,105.92,105.92,105.87,105.88,9731.0,91.1769,91.1769,91.1338,91.1424,9731.0
2016-06-17 15:10:00,105.88,105.91,105.84,105.89,10437.0,91.1424,91.1682,91.108,91.151,10437.0
2016-06-17 15:15:00,105.87,105.87,105.78,105.82,14436.0,91.1338,91.1338,91.0563,91.0908,14436.0
2016-06-17 15:20:00,105.85,105.87,105.8,105.84,15643.0,91.1166,91.1338,91.0736,91.108,15643.0
2016-06-17 15:25:00,105.83,105.87,105.82,105.84,8550.0,91.0994,91.1338,91.0908,91.108,8550.0
2016-06-17 15:30:00,105.83,105.86,105.78,105.83,22657.0,91.0994,91.1252,91.0563,91.0994,22657.0
2016-06-17 15:35:00,105.85,105.87,105.8,105.8,8034.0,91.1166,91.1338,91.0736,91.0736,8034.0
2016-06-17 15:40:00,105.8,105.81,105.73,105.79,30707.0,91.0736,91.0822,91.0133,91.065,30707.0
2016-06-17 15:45:00,105.8,105.83,105.75,105.8,17047.0,91.0736,91.0994,91.0305,91.0736,17047.0
2016-06-17 15:50:00,105.8,105.84,105.77,105.83,24018.0,91.0736,91.108,91.0477,91.0994,24018.0
2016-06-17 15:55:00,105.83,105.87,105.79,105.82,109957.0,91.0994,91.1338,91.065,91.0908,109957.0
2016-06-20 09:30:00,106.93,107.15,106.92,107.08,206275.0,92.0463,92.2357,92.0377,92.1754,206275.0
2016-06-20 09:35:00,107.12,107.18,107.04,107.17,21762.0,92.2098,92.2615,92.141,92.2529,21762.0
2016-06-20 09:40:00,107.17,107.25,107.17,107.21,20384.0,92.2529,92.3217,92.2529,92.2873,20384.0
2016-06-20 09:45:00,107.22,107.23,107.08,107.14,208167.0,92.2959,92.3045,92.1754,92.227,208167.0
2016-06-20 09:50:00,107.15,107.17,107.05,107.1,12254.0,92.2357,92.2529,92.1496,92.1926,12254.0
2016-06-20 09:55:00,107.12,107.14,107.06,107.14,14984.0,92.2098,92.227,92.1582,92.227,14984.0
2016-06-20 10:00:00,107.13,107.31,107.11,107.29,50920.0,92.2184,92.3734,92.2012,92.3562,50920.0
2016-06-20 10:05:00,107.32,107.39,107.3,107.31,10862.0,92.382,92.4422,92.3648,92.3734,10862.0
2016-06-20 10:10:00,107.34,107.37,107.25,107.26,6827.0,92.3992,92.425,92.3217,92.3303,6827.0
2016-06-20 10:15:00,107.28,107.35,107.24,107.31,36833.0,92.3476,92.4078,92.3131,92.3734,36833.0
2016-06-20 10:20:00,107.32,107.33,107.25,107.28,27953.0,92.382,92.3906,92.3217,92.3476,27953.0
2016-06-20 10:25:00,107.28,107.32,107.22,107.25,16119.0,92.3476,92.382,92.2959,92.3217,16119.0
2016-06-20 10:30:00,107.26,107.28,107.18,107.21,61478.0,92.3303,92.3476,92.2615,92.2873,61478.0
2016-06-20 10:35:00,107.24,107.25,107.11,107.13,35760.0,92.3131,92.3217,92.2012,92.2184,35760.0
2016-06-20 10:40:00,107.16,107.21,107.15,107.2,22678.0,92.2443,92.2873,92.2357,92.2787,22678.0
2016-06-20 10:45:00,107.21,107.22,107.17,107.19,22316.0,92.2873,92.2959,92.2529,92.2701,22316.0
2016-06-20 10:50:00,107.18,107.2,107.17,107.2,19877.0,92.2615,92.2787,92.2529,92.2787,19877.0
2016-06-20 10:55:00,107.22,107.23,107.19,107.21,13470.0,92.2959,92.3045,92.2701,92.2873,13470.0
2016-06-20 11:00:00,107.19,107.24,107.18,107.19,23012.0,92.2701,92.3131,92.2615,92.2701,23012.0
2016-06-20 11:05:00,107.2,107.28,107.18,107.24,37253.0,92.2787,92.3476,92.2615,92.3131,37253.0
2016-06-20 11:10:00,107.26,107.27,107.19,107.19,25037.0,92.3303,92.3389,92.2701,92.2701,25037.0
2016-06-20 11:15:00,107.19,107.2,107.16,107.2,5777.0,92.2701,92.2787,92.2443,92.2787,5777.0
2016-06-20 11:20:00,107.21,107.23,107.16,107.16,8349.0,92.2873,92.3045,92.2443,92.2443,8349.0
2016-06-20 11:25:00,107.19,107.24,107.17,107.19,17248.0,92.2701,92.3131,92.2529,92.2701,17248.0
2016-06-20 11:30:00,107.16,107.19,107.16,107.17,5580.0,92.2443,92.2701,92.2443,92.2529,5580.0
2016-06-20 11:35:00,107.18,107.21,107.16,107.2,49572.0,92.2615,92.2873,92.2443,92.2787,49572.0
2016-06-20 11:40:00,107.19,107.22,107.14,107.15,12703.0,92.2701,92.2959,92.227,92.2357,12703.0
2016-06-20 11:45:00,107.15,107.16,107.02,107.02,5792.0,92.2357,92.2443,92.1237,92.1237,5792.0
2016-06-20 11:50:00,107.04,107.08,106.98,107.01,14135.0,92.141,92.1754,92.0893,92.1151,14135.0
2016-06-20 11:55:00,107.02,107.07,106.97,107.07,9596.0,92.1237,92.1668,92.0807,92.1668,9596.0
2016-06-20 12:00:00,107.08,107.11,107.05,107.1,11159.0,92.1754,92.2012,92.1496,92.1926,11159.0
2016-06-20 12:05:00,107.09,107.11,107.08,107.1,36359.0,92.184,92.2012,92.1754,92.1926,36359.0
2016-06-20 12:10:00,107.1,107.1,107.02,107.03,10665.0,92.1926,92.1926,92.1237,92.1324,10665.0
2016-06-20 12:15:00,107.04,107.06,107.0,107.04,71067.0,92.141,92.1582,92.1065,92.141,71067.0
2016-06-20 12:20:00,107.05,107.07,107.02,107.06,10195.0,92.1496,92.1668,92.1237,92.1582,10195.0
2016-06-20 12:25:00,107.07,107.07,107.0,107.06,16206.0,92.1668,92.1668,92.1065,92.1582,16206.0
2016-06-20 12:30:00,107.05,107.09,107.05,107.09,7735.0,92.1496,92.184,92.1496,92.184,7735.0
2016-06-20 12:35:00,107.09,107.1,107.06,107.06,10533.0,92.184,92.1926,92.1582,92.1582,10533.0
2016-06-20 12:40:00,107.05,107.06,107.02,107.03,13830.0,92.1496,92.1582,92.1237,92.1324,13830.0
2016-06-20 12:45:00,107.02,107.08,107.0,107.07,32841.0,92.1237,92.1754,92.1065,92.1668,32841.0
2016-06-20 12:50:00,107.07,107.11,107.04,107.11,9376.0,92.1668,92.2012,92.141,92.2012,9376.0
2016-06-20 12:55:00,107.12,107.15,107.09,107.1,4533.0,92.2098,92.2357,92.184,92.1926,4533.0
2016-06-20 13:00:00,107.08,107.12,107.07,107.12,5415.0,92.1754,92.2098,92.1668,92.2098,5415.0
2016-06-20 13:05:00,107.11,107.12,107.09,107.1,16868.0,92.2012,92.2098,92.184,92.1926,16868.0
2016-06-20 13:10:00,107.09,107.11,106.92,106.93,57348.0,92.184,92.2012,92.0377,92.0463,57348.0
2016-06-20 13:15:00,106.91,106.99,106.91,106.98,16528.0,92.0291,92.0979,92.0291,92.0893,16528.0
2016-06-20 13:20:00,106.96,107.01,106.94,107.01,12499.0,92.0721,92.1151,92.0549,92.1151,12499.0
2016-06-20 13:25:00,107.03,107.03,106.9,106.92,17175.0,92.1324,92.1324,92.0204,92.0377,17175.0
2016-06-20 13:30:00,106.92,106.98,106.9,106.95,9287.0,92.0377,92.0893,92.0204,92.0635,9287.0
2016-06-20 13:35:00,106.94,106.99,106.93,106.97,7644.0,92.0549,92.0979,92.0463,92.0807,7644.0
2016-06-20 13:40:00,106.96,107.01,106.95,106.99,156538.0,92.0721,92.1151,92.0635,92.0979,156538.0
2016-06-20 13:45:00,107.01,107.03,106.98,107.02,10477.0,92.1151,92.1324,92.0893,92.1237,10477.0
2016-06-20 13:50:00,107.02,107.08,107.0,107.03,49457.0,92.1237,92.1754,92.1065,92.1324,49457.0
2016-06-20 13:55:00,107.03,107.05,107.01,107.03,8078.0,92.1324,92.1496,92.1151,92.1324,8078.0
2016-06-20 14:00:00,107.01,107.04,106.99,107.01,11072.0,92.1151,92.141,92.0979,92.1151,11072.0
2016-06-20 14:05:00,106.98,106.99,106.91,106.93,15013.0,92.0893,92.0979,92.0291,92.0463,15013.0
2016-06-20 14:10:00,106.92,106.95,106.9,106.91,27538.0,92.0377,92.0635,92.0204,92.0291,27538.0
2016-06-20 14:15:00,106.9,106.93,106.86,106.89,3897.0,92.0204,92.0463,91.986,92.0118,3897.0
2016-06-20 14:20:00,106.91,106.92,106.88,106.92,3467.0,92.0291,92.0377,92.0032,92.0377,3467.0
2016-06-20 14:25:00,106.93,106.93,106.83,106.85,11687.0,92.0463,92.0463,91.9602,91.9774,11687.0
2016-06-20 14:30:00,106.85,106.88,106.82,106.86,11509.0,91.9774,92.0032,91.9516,91.986,11509.0
2016-06-20 14:35:00,106.88,106.92,106.83,106.85,51022.0,92.0032,92.0377,91.9602,91.9774,51022.0
2016-06-20 14:40:00,106.85,106.9,106.82,106.88,11735.0,91.9774,92.0204,91.9516,92.0032,11735.0
2016-06-20 14:45:00,106.87,106.96,106.86,106.96,15793.0,91.9946,92.0721,91.986,92.0721,15793.0
2016-06-20 14:50:00,106.96,107.01,106.93,106.98,19772.0,92.0721,92.1151,92.0463,92.0893,19772.0
2016-06-20 14:55:00,106.98,107.02,106.96,107.0,17301.0,92.0893,92.1237,92.0721,92.1065,17301.0
2016-06-20 15:00:00,106.99,107.02,106.96,107.01,22556.0,92.0979,92.1237,92.0721,92.1151,22556.0
2016-06-20 15:05:00,107.0,107.02,106.9,106.93,21702.0,92.1065,92.1237,92.0204,92.0463,21702.0
2016-06-20 15:10:00,106.94,106.94,106.89,106.91,17935.0,92.0549,92.0549,92.0118,92.0291,17935.0
2016-06-20 15:15:00,106.91,106.91,106.79,106.81,14311.0,92.0291,92.0291,91.9258,91.943,14311.0
2016-06-20 15:20:00,106.82,106.85,106.78,106.8,29709.0,91.9516,91.9774,91.9172,91.9344,29709.0
2016-06-20 15:25:00,106.8,106.8,106.68,106.68,26311.0,91.9344,91.9344,91.8311,91.8311,26311.0
2016-06-20 15:30:00,106.69,106.73,106.69,106.69,12668.0,91.8397,91.8741,91.8397,91.8397,12668.0
2016-06-20 15:35:00,106.68,106.75,106.68,106.71,22071.0,91.8311,91.8913,91.8311,91.8569,22071.0
2016-06-20 15:40:00,106.72,106.79,106.68,106.75,24550.0,91.8655,91.9258,91.8311,91.8913,24550.0
2016-06-20 15:45:00,106.74,106.74,106.58,106.58,16291.0,91.8827,91.8827,91.745,91.745,16291.0
2016-06-20 15:50:00,106.57,106.57,106.46,106.46,30488.0,91.7364,91.7364,91.6417,91.6417,30488.0
2016-06-20 15:55:00,106.48,106.59,106.47,106.54,60709.0,91.6589,91.7536,91.6503,91.7106,60709.0
2016-06-21 09:30:00,106.76,106.81,106.6,106.64,105408.0,91.8999,91.943,91.7622,91.7966,105408.0
2016-06-21 09:35:00,106.67,106.68,106.57,106.63,33008.0,91.8225,91.8311,91.7364,91.788,33008.0
2016-06-21 09:40:00,106.62,106.66,106.54,106.61,16755.0,91.7794,91.8139,91.7106,91.7708,16755.0
2016-06-21 09:45:00,106.62,106.66,106.51,106.65,19157.0,91.7794,91.8139,91.6847,91.8052,19157.0
2016-06-21 09:50:00,106.64,106.68,106.54,106.63,9735.0,91.7966,91.8311,91.7106,91.788,9735.0
2016-06-21 09:55:00,106.63,106.64,106.57,106.62,34636.0,91.788,91.7966,91.7364,91.7794,34636.0
2016-06-21 10:00:00,106.61,106.64,106.45,106.45,169537.0,91.7708,91.7966,91.6331,91.6331,169537.0
2016-06-21 10:05:00,106.45,106.57,106.45,106.52,21565.0,91.6331,91.7364,91.6331,91.6933,21565.0
2016-06-21 10:10:00,106.52,106.71,106.51,106.69,14833.0,91.6933,91.8569,91.6847,91.8397,14833.0
2016-06-21 10:15:00,106.69,106.7,106.59,106.61,61094.0,91.8397,91.8483,91.7536,91.7708,61094.0
2016-06-21 10:20:00,106.62,106.63,106.39,106.46,43084.0,91.7794,91.788,91.5814,91.6417,43084.0
2016-06-21 10:25:00,106.47,106.62,106.45,106.57,44973.0,91.6503,91.7794,91.6331,91.7364,44973.0
2016-06-21 10:30:00,106.59,106.64,106.56,106.59,39146.0,91.7536,91.7966,91.7278,91.7536,39146.0
2016-06-21 10:35:00,106.58,106.59,106.51,106.54,29271.0,91.745,91.7536,91.6847,91.7106,29271.0
2016-06-21 10:40:00,106.54,106.61,106.48,106.61,53476.0,91.7106,91.7708,91.6589,91.7708,53476.0
2016-06-21 10:45:00,106.61,106.62,106.52,106.56,19133.0,91.7708,91.7794,91.6933,91.7278,19133.0
2016-06-21 10:50:00,106.55,106.61,106.52,106.6,12612.0,91.7192,91.7708,91.6933,91.7622,12612.0
2016-06-21 10:55:00,106.58,106.6,106.51,106.55,18549.0,91.745,91.7622,91.6847,91.7192,18549.0
2016-06-21 11:00:00,106.53,106.73,106.52,106.7,19122.0,91.7019,91.8741,91.6933,91.8483,19122.0
2016-06-21 11:05:00,106.72,106.76,106.68,106.7,27885.0,91.8655,91.8999,91.8311,91.8483,27885.0
2016-06-21 11:10:00,106.7,106.77,106.65,106.77,45365.0,91.8483,91.9085,91.8052,91.9085,45365.0
2016-06-21 11:15:00,106.78,106.83,106.77,106.8,43777.0,91.9172,91.9602,91.9085,91.9344,43777.0
2016-06-21 11:20:00,106.8,106.81,106.71,106.71,6031.0,91.9344,91.943,91.8569,91.8569,6031.0
2016-06-21 11:25:00,106.71,106.75,106.69,106.69,21269.0,91.8569,91.8913,91.8397,91.8397,21269.0
2016-06-21 11:30:00,106.64,106.66,106.52,106.54,12931.0,91.7966,91.8139,91.6933,91.7106,12931.0
2016-06-21 11:35:00,106.56,106.58,106.54,106.58,13638.0,91.7278,91.745,91.7106,91.745,13638.0
2016-06-21 11:40:00,106.58,106.59,106.55,106.56,23176.0,91.745,91.7536,91.7192,91.7278,23176.0
2016-06-21 11:45:00,106.57,106.59,106.53,106.57,13660.0,91.7364,91.7536,91.7019,91.7364,13660.0
2016-06-21 11:50:00,106.57,106.57,106.52,106.52,11871.0,91.7364,91.7364,91.6933,91.6933,11871.0
2016-06-21 11:55:00,106.53,106.63,106.52,106.62,20334.0,91.7019,91.788,91.6933,91.7794,20334.0
2016-06-21 12:00:00,106.63,106.65,106.61,106.61,23651.0,91.788,91.8052,91.7708,91.7708,23651.0
2016-06-21 12:05:00,106.61,106.64,106.56,106.61,11082.0,91.7708,91.7966,91.7278,91.7708,11082.0
2016-06-21 12:10:00,106.6,106.61,106.57,106.59,9750.0,91.7622,91.7708,91.7364,91.7536,9750.0
2016-06-21 12:15:00,106.6,106.67,106.6,106.66,8195.0,91.7622,91.8225,91.7622,91.8139,8195.0
2016-06-21 12:20:00,106.65,106.7,106.64,106.69,22720.0,91.8052,91.8483,91.7966,91.8397,22720.0
2016-06-21 12:25:00,106.7,106.73,106.69,106.73,16097.0,91.8483,91.8741,91.8397,91.8741,16097.0
2016-06-21 12:30:00,106.74,106.75,106.69,106.7,9722.0,91.8827,91.8913,91.8397,91.8483,9722.0
2016-06-21 12:35:00,106.71,106.74,106.7,106.71,12107.0,91.8569,91.8827,91.8483,91.8569,12107.0
2016-06-21 12:40:00,106.71,106.72,106.7,106.7,5404.0,91.8569,91.8655,91.8483,91.8483,5404.0
2016-06-21 12:45:00,106.7,106.71,106.66,106.66,32900.0,91.8483,91.8569,91.8139,91.8139,32900.0
2016-06-21 12:50:00,106.67,106.67,106.63,106.64,14920.0,91.8225,91.8225,91.788,91.7966,14920.0
2016-06-21 12:55:00,106.64,106.66,106.62,106.63,23118.0,91.7966,91.8139,91.7794,91.788,23118.0
2016-06-21 13:00:00,106.63,106.64,106.62,106.64,31016.0,91.788,91.7966,91.7794,91.7966,31016.0
2016-06-21 13:05:00,106.63,106.7,106.63,106.7,5961.0,91.788,91.8483,91.788,91.8483,5961.0
2016-06-21 13:10:00,106.68,106.68,106.63,106.65,30218.0,91.8311,91.8311,91.788,91.8052,30218.0
2016-06-21 13:15:00,106.66,106.7,106.64,106.68,20096.0,91.8139,91.8483,91.7966,91.8311,20096.0
2016-06-21 13:20:00,106.68,106.68,106.58,106.58,25618.0,91.8311,91.8311,91.745,91.745,25618.0
2016-06-21 13:25:00,106.58,106.61,106.57,106.59,9282.0,91.745,91.7708,91.7364,91.7536,9282.0
2016-06-21 13:30:00,106.6,106.63,106.56,106.56,17119.0,91.7622,91.788,91.7278,91.7278,17119.0
2016-06-21 13:35:00,106.56,106.58,106.5,106.54,22073.0,91.7278,91.745,91.6761,91.7106,22073.0
2016-06-21 13:40:00,106.54,106.59,106.53,106.58,22579.0,91.7106,91.7536,91.7019,91.745,22579.0
2016-06-21 13:45:00,106.59,106.6,106.52,106.52,15239.0,91.7536,91.7622,91.6933,91.6933,15239.0
2016-06-21 13:50:00,106.54,106.59,106.54,106.58,7738.0,91.7106,91.7536,91.7106,91.745,7738.0
2016-06-21 13:55:00,106.59,106.66,106.58,106.65,17005.0,91.7536,91.8139,91.745,91.8052,17005.0
2016-06-21 14:00:00,106.64,106.65,106.6,106.64,13339.0,91.7966,91.8052,91.7622,91.7966,13339.0
2016-06-21 14:05:00,106.64,106.71,106.61,106.68,16500.0,91.7966,91.8569,91.7708,91.8311,16500.0
2016-06-21 14:10:00,106.71,106.76,106.7,106.75,19066.0,91.8569,91.8999,91.8483,91.8913,19066.0
2016-06-21 14:15:00,106.75,106.78,106.75,106.77,12035.0,91.8913,91.9172,91.8913,91.9085,12035.0
2016-06-21 14:20:00,106.77,106.79,106.74,106.77,44327.0,91.9085,91.9258,91.8827,91.9085,44327.0
2016-06-21 14:25:00,106.77,106.82,106.77,106.79,63387.0,91.9085,91.9516,91.9085,91.9258,63387.0
2016-06-21 14:30:00,106.8,106.84,106.77,106.83,26387.0,91.9344,91.9688,91.9085,91.9602,26387.0
2016-06-21 14:35:00,106.83,106.99,106.82,106.95,9816.0,91.9602,92.0979,91.9516,92.0635,9816.0
2016-06-21 14:40:00,106.95,106.96,106.88,106.88,32274.0,92.0635,92.0721,92.0032,92.0032,32274.0
2016-06-21 14:45:00,106.9,106.95,106.89,106.92,5838.0,92.0204,92.0635,92.0118,92.0377,5838.0
2016-06-21 14:50:00,106.89,106.91,106.87,106.87,9906.0,92.0118,92.0291,91.9946,91.9946,9906.0
2016-06-21 14:55:00,106.88,106.9,106.81,106.82,9676.0,92.0032,92.0204,91.943,91.9516,9676.0
2016-06-21 15:00:00,106.82,106.84,106.73,106.73,11537.0,91.9516,91.9688,91.8741,91.8741,11537.0
2016-06-21 15:05:00,106.73,106.77,106.71,106.75,10840.0,91.8741,91.9085,91.8569,91.8913,10840.0
2016-06-21 15:10:00,106.76,106.79,106.74,106.78,8403.0,91.8999,91.9258,91.8827,91.9172,8403.0
2016-06-21 15:15:00,106.8,106.89,106.78,106.86,20943.0,91.9344,92.0118,91.9172,91.986,20943.0
2016-06-21 15:20:00,106.88,106.91,106.82,106.85,39938.0,92.0032,92.0291,91.9516,91.9774,39938.0
2016-06-21 15:25:00,106.87,106.94,106.87,106.93,19375.0,91.9946,92.0549,91.9946,92.0463,19375.0
2016-06-21 15:30:00,106.92,106.93,106.85,106.87,21672.0,92.0377,92.0463,91.9774,91.9946,21672.0
2016-06-21 15:35:00,106.88,106.93,106.85,106.87,19601.0,92.0032,92.0463,91.9774,91.9946,19601.0
2016-06-21 15:40:00,106.89,106.89,106.74,106.8,22185.0,92.0118,92.0118,91.8827,91.9344,22185.0
2016-06-21 15:45:00,106.78,106.87,106.76,106.82,15981.0,91.9172,91.9946,91.8999,91.9516,15981.0
2016-06-21 15:50:00,106.83,106.85,106.76,106.79,23462.0,91.9602,91.9774,91.8999,91.9258,23462.0
2016-06-21 15:55:00,106.78,106.82,106.7,106.73,33904.0,91.9172,91.9516,91.8483,91.8741,33904.0
2016-06-22 09:30:00,106.8,106.94,106.8,106.88,83788.0,91.9344,92.0549,91.9344,92.0032,83788.0
2016-06-22 09:35:00,106.9,106.92,106.79,106.81,31784.0,92.0204,92.0377,91.9258,91.943,31784.0
2016-06-22 09:40:00,106.83,106.95,106.83,106.89,38195.0,91.9602,92.0635,91.9602,92.0118,38195.0
2016-06-22 09:45:00,106.88,106.89,106.83,106.88,54194.0,92.0032,92.0118,91.9602,92.0032,54194.0
2016-06-22 09:50:00,106.88,106.91,106.84,106.84,25718.0,92.0032,92.0291,91.9688,91.9688,25718.0
2016-06-22 09:55:00,106.84,106.89,106.82,106.82,9724.0,91.9688,92.0118,91.9516,91.9516,9724.0
2016-06-22 10:00:00,106.83,106.86,106.76,106.79,29624.0,91.9602,91.986,91.8999,91.9258,29624.0
2016-06-22 10:05:00,106.79,106.88,106.78,106.87,21718.0,91.9258,92.0032,91.9172,91.9946,21718.0
2016-06-22 10:10:00,106.88,106.92,106.86,106.91,19309.0,92.0032,92.0377,91.986,92.0291,19309.0
2016-06-22 10:15:00,106.95,106.95,106.9,106.92,16524.0,92.0635,92.0635,92.0204,92.0377,16524.0
2016-06-22 10:20:00,106.93,106.96,106.9,106.9,28861.0,92.0463,92.0721,92.0204,92.0204,28861.0
2016-06-22 10:25:00,106.91,107.01,106.91,106.97,36265.0,92.0291,92.1151,92.0291,92.0807,36265.0
2016-06-22 10:30:00,106.98,107.09,106.88,107.09,48414.0,92.0893,92.184,92.0032,92.184,48414.0
2016-06-22 10:35:00,107.09,107.14,107.06,107.06,13544.0,92.184,92.227,92.1582,92.1582,13544.0
2016-06-22 10:40:00,107.08,107.18,107.08,107.17,13525.0,92.1754,92.2615,92.1754,92.2529,13525.0
2016-06-22 10:45:00,107.16,107.21,107.11,107.17,30550.0,92.2443,92.2873,92.2012,92.2529,30550.0
2016-06-22 10:50:00,107.18,107.26,107.17,107.23,30560.0,92.2615,92.3303,92.2529,92.3045,30560.0
2016-06-22 10:55:00,107.23,107.26,107.17,107.17,16386.0,92.3045,92.3303,92.2529,92.2529,16386.0
2016-06-22 11:00:00,107.18,107.21,107.16,107.2,32073.0,92.2615,92.2873,92.2443,92.2787,32073.0
2016-06-22 11:05:00,107.19,107.19,107.12,107.14,59971.0,92.2701,92.2701,92.2098,92.227,59971.0
2016-06-22 11:10:00,107.17,107.2,107.14,107.16,28241.0,92.2529,92.2787,92.227,92.2443,28241.0
2016-06-22 11:15:00,107.16,107.26,107.13,107.24,34962.0,92.2443,92.3303,92.2184,92.3131,34962.0
2016-06-22 11:20:00,107.26,107.27,107.22,107.24,4944.0,92.3303,92.3389,92.2959,92.3131,4944.0
2016-06-22 11:25:00,107.22,107.28,107.2,107.27,28647.0,92.2959,92.3476,92.2787,92.3389,28647.0
2016-06-22 11:30:00,107.26,107.26,106.94,106.98,31894.0,92.3303,92.3303,92.0549,92.0893,31894.0
2016-06-22 11:35:00,106.95,107.07,106.94,107.05,35693.0,92.0635,92.1668,92.0549,92.1496,35693.0
2016-06-22 11:40:00,107.03,107.04,106.97,107.02,12685.0,92.1324,92.141,92.0807,92.1237,12685.0
2016-06-22 11:45:00,107.02,107.06,106.99,107.0,12944.0,92.1237,92.1582,92.0979,92.1065,12944.0
2016-06-22 11:50:00,107.01,107.04,106.97,107.04,18149.0,92.1151,92.141,92.0807,92.141,18149.0
2016-06-22 11:55:00,107.03,107.08,107.02,107.07,11059.0,92.1324,92.1754,92.1237,92.1668,11059.0
2016-06-22 12:00:00,107.06,107.1,107.03,107.05,20995.0,92.1582,92.1926,92.1324,92.1496,20995.0
2016-06-22 12:05:00,107.02,107.05,106.97,106.98,19037.0,92.1237,92.1496,92.0807,92.0893,19037.0
2016-06-22 12:10:00,107.0,107.07,106.99,107.02,11977.0,92.1065,92.1668,92.0979,92.1237,11977.0
2016-06-22 12:15:00,107.03,107.04,106.95,106.95,12588.0,92.1324,92.141,92.0635,92.0635,12588.0
2016-06-22 12:20:00,106.94,106.95,106.75,106.75,20337.0,92.0549,92.0635,91.8913,91.8913,20337.0
2016-06-22 12:25:00,106.75,106.79,106.72,106.79,16482.0,91.8913,91.9258,91.8655,91.9258,16482.0
2016-06-22 12:30:00,106.79,106.84,106.78,106.83,12998.0,91.9258,91.9688,91.9172,91.9602,12998.0
2016-06-22 12:35:00,106.83,106.84,106.8,106.8,3887.0,91.9602,91.9688,91.9344,91.9344,3887.0
2016-06-22 12:40:00,106.79,106.81,106.74,106.74,14459.0,91.9258,91.943,91.8827,91.8827,14459.0
2016-06-22 12:45:00,106.75,106.75,106.67,106.72,24538.0,91.8913,91.8913,91.8225,91.8655,24538.0
2016-06-22 12:50:00,106.76,106.81,106.73,106.75,10601.0,91.8999,91.943,91.8741,91.8913,10601.0
2016-06-22 12:55:00,106.75,106.82,106.74,106.8,8608.0,91.8913,91.9516,91.8827,91.9344,8608.0
2016-06-22 13:00:00,106.79,106.8,106.71,106.73,33801.0,91.9258,91.9344,91.8569,91.8741,33801.0
2016-06-22 13:05:00,106.72,106.74,106.57,106.58,12293.0,91.8655,91.8827,91.7364,91.745,12293.0
2016-06-22 13:10:00,106.53,106.61,106.5,106.61,29978.0,91.7019,91.7708,91.6761,91.7708,29978.0
2016-06-22 13:15:00,106.6,106.62,106.55,106.6,28094.0,91.7622,91.7794,91.7192,91.7622,28094.0
2016-06-22 13:20:00,106.6,106.63,106.55,106.55,15605.0,91.7622,91.788,91.7192,91.7192,15605.0
2016-06-22 13:25:00,106.55,106.66,106.54,106.64,46757.0,91.7192,91.8139,91.7106,91.7966,46757.0
2016-06-22 13:30:00,106.63,106.7,106.63,106.68,7674.0,91.788,91.8483,91.788,91.8311,7674.0
2016-06-22 13:35:00,106.67,106.74,106.66,106.72,11449.0,91.8225,91.8827,91.8139,91.8655,11449.0
2016-06-22 13:40:00,106.73,106.76,106.7,106.75,6811.0,91.8741,91.8999,91.8483,91.8913,6811.0
2016-06-22 13:45:00,106.74,106.78,106.71,106.75,5767.0,91.8827,91.9172,91.8569,91.8913,5767.0
2016-06-22 13:50:00,106.76,106.84,106.75,106.83,18667.0,91.8999,91.9688,91.8913,91.9602,18667.0
2016-06-22 13:55:00,106.84,106.85,106.8,106.82,17337.0,91.9688,91.9774,91.9344,91.9516,17337.0
2016-06-22 14:00:00,106.8,106.84,106.76,106.8,31345.0,91.9344,91.9688,91.8999,91.9344,31345.0
2016-06-22 14:05:00,106.8,106.86,106.76,106.77,23579.0,91.9344,91.986,91.8999,91.9085,23579.0
2016-06-22 14:10:00,106.79,106.8,106.76,106.79,7664.0,91.9258,91.9344,91.8999,91.9258,7664.0
2016-06-22 14:15:00,106.79,106.85,106.77,106.77,27401.0,91.9258,91.9774,91.9085,91.9085,27401.0
2016-06-22 14:20:00,106.75,106.75,106.69,106.74,20090.0,91.8913,91.8913,91.8397,91.8827,20090.0
2016-06-22 14:25:00,106.73,106.81,106.72,106.79,24797.0,91.8741,91.943,91.8655,91.9258,24797.0
2016-06-22 14:30:00,106.81,106.83,106.73,106.74,17557.0,91.943,91.9602,91.8741,91.8827,17557.0
2016-06-22 14:35:00,106.73,106.74,106.68,106.69,16961.0,91.8741,91.8827,91.8311,91.8397,16961.0
2016-06-22 14:40:00,106.7,106.71,106.66,106.67,32113.0,91.8483,91.8569,91.8139,91.8225,32113.0
2016-06-22 14:45:00,106.68,106.68,106.63,106.65,9409.0,91.8311,91.8311,91.788,91.8052,9409.0
2016-06-22 14:50:00,106.66,106.71,106.63,106.7,24862.0,91.8139,91.8569,91.788,91.8483,24862.0
2016-06-22 14:55:00,106.71,106.75,106.7,106.72,54051.0,91.8569,91.8913,91.8483,91.8655,54051.0
2016-06-22 15:00:00,106.72,106.85,106.72,106.82,27497.0,91.8655,91.9774,91.8655,91.9516,27497.0
2016-06-22 15:05:00,106.82,106.83,106.66,106.67,7647.0,91.9516,91.9602,91.8139,91.8225,7647.0
2016-06-22 15:10:00,106.67,106.7,106.64,106.65,25347.0,91.8225,91.8483,91.7966,91.8052,25347.0
2016-06-22 15:15:00,106.65,106.72,106.63,106.64,6265.0,91.8052,91.8655,91.788,91.7966,6265.0
2016-06-22 15:20:00,106.64,106.64,106.56,106.58,10370.0,91.7966,91.7966,91.7278,91.745,10370.0
2016-06-22 15:25:00,106.58,106.61,106.54,106.55,37331.0,91.745,91.7708,91.7106,91.7192,37331.0
2016-06-22 15:30:00,106.55,106.6,106.54,106.6,14939.0,91.7192,91.7622,91.7106,91.7622,14939.0
2016-06-22 15:35:00,106.58,106.64,106.53,106.62,15637.0,91.745,91.7966,91.7019,91.7794,15637.0
2016-06-22 15:40:00,106.66,106.67,106.57,106.58,10815.0,91.8139,91.8225,91.7364,91.745,10815.0
2016-06-22 15:45:00,106.58,106.63,106.54,106.57,19398.0,91.745,91.788,91.7106,91.7364,19398.0
2016-06-22 15:50:00,106.54,106.58,106.46,106.56,50277.0,91.7106,91.745,91.6417,91.7278,50277.0
2016-06-22 15:55:00,106.57,106.6,106.44,106.5,63386.0,91.7364,91.7622,91.6245,91.6761,63386.0
2016-06-23 09:30:00,107.42,107.5,107.14,107.38,57966.0,92.4681,92.5369,92.227,92.4336,57966.0
2016-06-23 09:35:00,107.4,107.41,107.28,107.34,26097.0,92.4509,92.4595,92.3476,92.3992,26097.0
2016-06-23 09:40:00,107.35,107.38,107.31,107.34,27411.0,92.4078,92.4336,92.3734,92.3992,27411.0
2016-06-23 09:45:00,107.37,107.44,107.32,107.35,30528.0,92.425,92.4853,92.382,92.4078,30528.0
2016-06-23 09:50:00,107.34,107.38,107.2,107.26,40872.0,92.3992,92.4336,92.2787,92.3303,40872.0
2016-06-23 09:55:00,107.21,107.37,107.21,107.36,23616.0,92.2873,92.425,92.2873,92.4164,23616.0
2016-06-23 10:00:00,107.37,107.52,107.35,107.5,29942.0,92.425,92.5542,92.4078,92.5369,29942.0
2016-06-23 10:05:00,107.49,107.5,107.41,107.45,14546.0,92.5283,92.5369,92.4595,92.4939,14546.0
2016-06-23 10:10:00,107.43,107.48,107.39,107.42,11883.0,92.4767,92.5197,92.4422,92.4681,11883.0
2016-06-23 10:15:00,107.44,107.48,107.32,107.35,44728.0,92.4853,92.5197,92.382,92.4078,44728.0
2016-06-23 10:20:00,107.34,107.45,107.33,107.43,80040.0,92.3992,92.4939,92.3906,92.4767,80040.0
2016-06-23 10:25:00,107.45,107.52,107.39,107.4,15631.0,92.4939,92.5542,92.4422,92.4509,15631.0
2016-06-23 10:30:00,107.41,107.41,107.27,107.3,24213.0,92.4595,92.4595,92.3389,92.3648,24213.0
2016-06-23 10:35:00,107.32,107.35,107.25,107.32,7368.0,92.382,92.4078,92.3217,92.382,7368.0
2016-06-23 10:40:00,107.34,107.39,107.34,107.38,10904.0,92.3992,92.4422,92.3992,92.4336,10904.0
2016-06-23 10:45:00,107.38,107.39,107.32,107.34,5676.0,92.4336,92.4422,92.382,92.3992,5676.0
2016-06-23 10:50:00,107.36,107.43,107.35,107.43,43972.0,92.4164,92.4767,92.4078,92.4767,43972.0
2016-06-23 10:55:00,107.43,107.5,107.4,107.43,6497.0,92.4767,92.5369,92.4509,92.4767,6497.0
2016-06-23 11:00:00,107.44,107.5,107.44,107.48,13071.0,92.4853,92.5369,92.4853,92.5197,13071.0
2016-06-23 11:05:00,107.48,107.53,107.47,107.48,14272.0,92.5197,92.5628,92.5111,92.5197,14272.0
2016-06-23 11:10:00,107.46,107.56,107.45,107.56,14903.0,92.5025,92.5886,92.4939,92.5886,14903.0
2016-06-23 11:15:00,107.57,107.62,107.56,107.6,5258.0,92.5972,92.6402,92.5886,92.623,5258.0
2016-06-23 11:20:00,107.61,107.63,107.56,107.62,11747.0,92.6316,92.6488,92.5886,92.6402,11747.0
2016-06-23 11:25:00,107.61,107.66,107.55,107.64,40109.0,92.6316,92.6747,92.58,92.6574,40109.0
2016-06-23 11:30:00,107.66,107.68,107.64,107.68,5954.0,92.6747,92.6919,92.6574,92.6919,5954.0
2016-06-23 11:35:00,107.69,107.71,107.65,107.67,7943.0,92.7005,92.7177,92.6661,92.6833,7943.0
2016-06-23 11:40:00,107.68,107.68,107.6,107.62,26808.0,92.6919,92.6919,92.623,92.6402,26808.0
2016-06-23 11:45:00,107.6,107.66,107.6,107.66,15777.0,92.623,92.6747,92.623,92.6747,15777.0
2016-06-23 11:50:00,107.68,107.73,107.67,107.67,11783.0,92.6919,92.7349,92.6833,92.6833,11783.0
2016-06-23 11:55:00,107.67,107.69,107.66,107.68,20035.0,92.6833,92.7005,92.6747,92.6919,20035.0
2016-06-23 12:00:00,107.69,107.72,107.65,107.65,7922.0,92.7005,92.7263,92.6661,92.6661,7922.0
2016-06-23 12:05:00,107.65,107.69,107.64,107.68,11280.0,92.6661,92.7005,92.6574,92.6919,11280.0
2016-06-23 12:10:00,107.69,107.7,107.67,107.67,5205.0,92.7005,92.7091,92.6833,92.6833,5205.0
2016-06-23 12:15:00,107.68,107.7,107.65,107.66,13766.0,92.6919,92.7091,92.6661,92.6747,13766.0
2016-06-23 12:20:00,107.66,107.68,107.65,107.65,11153.0,92.6747,92.6919,92.6661,92.6661,11153.0
2016-06-23 12:25:00,107.65,107.68,107.65,107.66,4630.0,92.6661,92.6919,92.6661,92.6747,4630.0
2016-06-23 12:30:00,107.65,107.66,107.62,107.64,3507.0,92.6661,92.6747,92.6402,92.6574,3507.0
2016-06-23 12:35:00,107.65,107.67,107.63,107.64,8594.0,92.6661,92.6833,92.6488,92.6574,8594.0
2016-06-23 12:40:00,107.63,107.66,107.58,107.59,47116.0,92.6488,92.6747,92.6058,92.6144,47116.0
2016-06-23 12:45:00,107.59,107.59,107.51,107.53,27176.0,92.6144,92.6144,92.5455,92.5628,27176.0
2016-06-23 12:50:00,107.57,107.6,107.56,107.59,6348.0,92.5972,92.623,92.5886,92.6144,6348.0
2016-06-23 12:55:00,107.59,107.6,107.56,107.58,4519.0,92.6144,92.623,92.5886,92.6058,4519.0
2016-06-23 13:00:00,107.59,107.6,107.57,107.59,2795.0,92.6144,92.623,92.5972,92.6144,2795.0
2016-06-23 13:05:00,107.57,107.59,107.52,107.59,7780.0,92.5972,92.6144,92.5542,92.6144,7780.0
2016-06-23 13:10:00,107.58,107.6,107.56,107.59,11685.0,92.6058,92.623,92.5886,92.6144,11685.0
2016-06-23 13:15:00,107.59,107.64,107.55,107.62,26741.0,92.6144,92.6574,92.58,92.6402,26741.0
2016-06-23 13:20:00,107.61,107.64,107.6,107.6,3919.0,92.6316,92.6574,92.623,92.623,3919.0
2016-06-23 13:25:00,107.58,107.62,107.58,107.6,8248.0,92.6058,92.6402,92.6058,92.623,8248.0
2016-06-23 13:30:00,107.6,107.63,107.57,107.57,6866.0,92.623,92.6488,92.5972,92.5972,6866.0
2016-06-23 13:35:00,107.58,107.58,107.52,107.53,18375.0,92.6058,92.6058,92.5542,92.5628,18375.0
2016-06-23 13:40:00,107.55,107.56,107.48,107.54,144200.0,92.58,92.5886,92.5197,92.5714,144200.0
2016-06-23 13:45:00,107.54,107.55,107.5,107.5,9787.0,92.5714,92.58,92.5369,92.5369,9787.0
2016-06-23 13:50:00,107.5,107.55,107.47,107.55,12002.0,92.5369,92.58,92.5111,92.58,12002.0
2016-06-23 13:55:00,107.53,107.56,107.52,107.55,11184.0,92.5628,92.5886,92.5542,92.58,11184.0
2016-06-23 14:00:00,107.55,107.55,107.49,107.53,7825.0,92.58,92.58,92.5283,92.5628,7825.0
2016-06-23 14:05:00,107.54,107.56,107.52,107.56,11598.0,92.5714,92.5886,92.5542,92.5886,11598.0
2016-06-23 14:10:00,107.56,107.61,107.55,107.59,20021.0,92.5886,92.6316,92.58,92.6144,20021.0
2016-06-23 14:15:00,107.6,107.61,107.58,107.58,16672.0,92.623,92.6316,92.6058,92.6058,16672.0
2016-06-23 14:20:00,107.58,107.61,107.54,107.54,26679.0,92.6058,92.6316,92.5714,92.5714,26679.0
2016-06-23 14:25:00,107.54,107.61,107.54,107.59,14522.0,92.5714,92.6316,92.5714,92.6144,14522.0
2016-06-23 14:30:00,107.58,107.63,107.57,107.58,10128.0,92.6058,92.6488,92.5972,92.6058,10128.0
2016-06-23 14:35:00,107.59,107.61,107.56,107.59,12493.0,92.6144,92.6316,92.5886,92.6144,12493.0
2016-06-23 14:40:00,107.6,107.62,107.58,107.59,6986.0,92.623,92.6402,92.6058,92.6144,6986.0
2016-06-23 14:45:00,107.6,107.68,107.59,107.67,10602.0,92.623,92.6919,92.6144,92.6833,10602.0
2016-06-23 14:50:00,107.66,107.71,107.64,107.71,11645.0,92.6747,92.7177,92.6574,92.7177,11645.0
2016-06-23 14:55:00,107.71,107.72,107.65,107.67,14019.0,92.7177,92.7263,92.6661,92.6833,14019.0
2016-06-23 15:00:00,107.67,107.69,107.63,107.64,7685.0,92.6833,92.7005,92.6488,92.6574,7685.0
2016-06-23 15:05:00,107.63,107.65,107.6,107.64,8046.0,92.6488,92.6661,92.623,92.6574,8046.0
2016-06-23 15:10:00,107.62,107.66,107.62,107.65,16088.0,92.6402,92.6747,92.6402,92.6661,16088.0
2016-06-23 15:15:00,107.64,107.66,107.61,107.61,17771.0,92.6574,92.6747,92.6316,92.6316,17771.0
2016-06-23 15:20:00,107.63,107.64,107.59,107.59,21079.0,92.6488,92.6574,92.6144,92.6144,21079.0
2016-06-23 15:25:00,107.58,107.61,107.57,107.59,25620.0,92.6058,92.6316,92.5972,92.6144,25620.0
2016-06-23 15:30:00,107.6,107.68,107.58,107.67,18425.0,92.623,92.6919,92.6058,92.6833,18425.0
2016-06-23 15:35:00,107.66,107.68,107.62,107.65,12078.0,92.6747,92.6919,92.6402,92.6661,12078.0
2016-06-23 15:40:00,107.65,107.75,107.63,107.75,25082.0,92.6661,92.7521,92.6488,92.7521,25082.0
2016-06-23 15:45:00,107.77,107.83,107.76,107.8,32537.0,92.7694,92.821,92.7607,92.7952,32537.0
2016-06-23 15:50:00,107.82,107.93,107.81,107.91,23622.0,92.8124,92.9071,92.8038,92.8899,23622.0
2016-06-23 15:55:00,107.9,108.0,107.88,107.98,28245.0,92.8813,92.9673,92.864,92.9501,28245.0
2016-06-24 09:30:00,104.12,104.79,104.08,104.76,301661.0,89.6274,90.2041,89.593,90.1783,301661.0
2016-06-24 09:35:00,104.76,105.04,104.67,105.01,212519.0,90.1783,90.4193,90.1008,90.3935,212519.0
2016-06-24 09:40:00,105.05,105.4,104.96,105.38,250386.0,90.428,90.7292,90.3505,90.712,250386.0
2016-06-24 09:45:00,105.32,105.33,104.91,105.17,591346.0,90.6604,90.669,90.3074,90.5313,591346.0
2016-06-24 09:50:00,105.18,105.33,105.03,105.32,81493.0,90.5399,90.669,90.4107,90.6604,81493.0
2016-06-24 09:55:00,105.34,105.56,105.31,105.46,117022.0,90.6776,90.867,90.6518,90.7809,117022.0
2016-06-24 10:00:00,105.48,105.81,105.38,105.68,160336.0,90.7981,91.0822,90.712,90.9703,160336.0
2016-06-24 10:05:00,105.7,105.79,105.51,105.79,298511.0,90.9875,91.065,90.8239,91.065,298511.0
2016-06-24 10:10:00,105.8,105.95,105.67,105.73,123552.0,91.0736,91.2027,90.9617,91.0133,123552.0
2016-06-24 10:15:00,105.73,105.74,105.47,105.5,77418.0,91.0133,91.0219,90.7895,90.8153,77418.0
2016-06-24 10:20:00,105.51,105.53,105.33,105.43,89481.0,90.8239,90.8411,90.669,90.7551,89481.0
2016-06-24 10:25:00,105.44,105.57,105.3,105.47,123002.0,90.7637,90.8756,90.6432,90.7895,123002.0
2016-06-24 10:30:00,105.48,105.58,105.35,105.37,100242.0,90.7981,90.8842,90.6862,90.7034,100242.0
2016-06-24 10:35:00,105.37,105.62,105.35,105.6,120074.0,90.7034,90.9186,90.6862,90.9014,120074.0
2016-06-24 10:40:00,105.61,105.62,105.37,105.51,69816.0,90.91,90.9186,90.7034,90.8239,69816.0
2016-06-24 10:45:00,105.48,105.55,105.43,105.47,51867.0,90.7981,90.8584,90.7551,90.7895,51867.0
2016-06-24 10:50:00,105.46,105.51,105.42,105.51,38565.0,90.7809,90.8239,90.7465,90.8239,38565.0
2016-06-24 10:55:00,105.51,105.58,105.29,105.3,49291.0,90.8239,90.8842,90.6345,90.6432,49291.0
2016-06-24 11:00:00,105.3,105.36,105.07,105.07,106361.0,90.6432,90.6948,90.4452,90.4452,106361.0
2016-06-24 11:05:00,105.06,105.27,105.03,105.26,68167.0,90.4366,90.6173,90.4107,90.6087,68167.0
2016-06-24 11:10:00,105.26,105.27,105.15,105.26,38799.0,90.6087,90.6173,90.514,90.6087,38799.0
2016-06-24 11:15:00,105.24,105.26,105.08,105.14,42637.0,90.5915,90.6087,90.4538,90.5054,42637.0
2016-06-24 11:20:00,105.12,105.18,104.94,104.96,84126.0,90.4882,90.5399,90.3333,90.3505,84126.0
2016-06-24 11:25:00,104.97,105.14,104.91,105.12,37524.0,90.3591,90.5054,90.3074,90.4882,37524.0
2016-06-24 11:30:00,105.15,105.24,105.06,105.09,42216.0,90.514,90.5915,90.4366,90.4624,42216.0
2016-06-24 11:35:00,105.12,105.15,105.03,105.1,27225.0,90.4882,90.514,90.4107,90.471,27225.0
2016-06-24 11:40:00,105.1,105.18,105.02,105.15,29460.0,90.471,90.5399,90.4021,90.514,29460.0
2016-06-24 11:45:00,105.17,105.33,105.06,105.1,61021.0,90.5313,90.669,90.4366,90.471,61021.0
2016-06-24 11:50:00,105.12,105.15,105.01,105.04,40624.0,90.4882,90.514,90.3935,90.4193,40624.0
2016-06-24 11:55:00,105.05,105.17,105.05,105.17,27270.0,90.428,90.5313,90.428,90.5313,27270.0
2016-06-24 12:00:00,105.17,105.21,105.02,105.05,27503.0,90.5313,90.5657,90.4021,90.428,27503.0
2016-06-24 12:05:00,105.07,105.09,104.96,104.96,40090.0,90.4452,90.4624,90.3505,90.3505,40090.0
2016-06-24 12:10:00,104.97,104.97,104.77,104.84,62476.0,90.3591,90.3591,90.1869,90.2472,62476.0
2016-06-24 12:15:00,104.84,104.87,104.77,104.82,31232.0,90.2472,90.273,90.1869,90.23,31232.0
2016-06-24 12:20:00,104.84,104.96,104.81,104.86,51783.0,90.2472,90.3505,90.2214,90.2644,51783.0
2016-06-24 12:25:00,104.86,104.97,104.85,104.94,42699.0,90.2644,90.3591,90.2558,90.3333,42699.0
2016-06-24 12:30:00,104.92,104.96,104.78,104.79,35039.0,90.316,90.3505,90.1955,90.2041,35039.0
2016-06-24 12:35:00,104.78,104.85,104.77,104.79,73117.0,90.1955,90.2558,90.1869,90.2041,73117.0
2016-06-24 12:40:00,104.77,104.8,104.61,104.65,85010.0,90.1869,90.2128,90.0492,90.0836,85010.0
2016-06-24 12:45:00,104.68,104.68,104.52,104.57,54064.0,90.1095,90.1095,89.9717,90.0148,54064.0
2016-06-24 12:50:00,104.58,104.64,104.52,104.64,35666.0,90.0234,90.075,89.9717,90.075,35666.0
2016-06-24 12:55:00,104.65,104.66,104.5,104.58,76935.0,90.0836,90.0922,89.9545,90.0234,76935.0
2016-06-24 13:00:00,104.59,104.69,104.54,104.62,47352.0,90.032,90.1181,89.9889,90.0578,47352.0
2016-06-24 13:05:00,104.6,104.61,104.5,104.53,48061.0,90.0406,90.0492,89.9545,89.9803,48061.0
2016-06-24 13:10:00,104.51,104.69,104.49,104.68,64758.0,89.9631,90.1181,89.9459,90.1095,64758.0
2016-06-24 13:15:00,104.69,104.74,104.57,104.67,26354.0,90.1181,90.1611,90.0148,90.1008,26354.0
2016-06-24 13:20:00,104.68,104.71,104.59,104.65,33213.0,90.1095,90.1353,90.032,90.0836,33213.0
2016-06-24 13:25:00,104.64,104.7,104.63,104.68,27357.0,90.075,90.1267,90.0664,90.1095,27357.0
2016-06-24 13:30:00,104.69,104.82,104.66,104.78,45330.0,90.1181,90.23,90.0922,90.1955,45330.0
2016-06-24 13:35:00,104.79,104.9,104.77,104.87,57015.0,90.2041,90.2988,90.1869,90.273,57015.0
2016-06-24 13:40:00,104.86,104.87,104.75,104.76,44287.0,90.2644,90.273,90.1697,90.1783,44287.0
2016-06-24 13:45:00,104.76,104.76,104.63,104.7,35302.0,90.1783,90.1783,90.0664,90.1267,35302.0
2016-06-24 13:50:00,104.71,104.76,104.64,104.74,63827.0,90.1353,90.1783,90.075,90.1611,63827.0
2016-06-24 13:55:00,104.75,104.78,104.65,104.75,43552.0,90.1697,90.1955,90.0836,90.1697,43552.0
2016-06-24 14:00:00,104.77,104.84,104.75,104.82,87948.0,90.1869,90.2472,90.1697,90.23,87948.0
2016-06-24 14:05:00,104.83,104.83,104.73,104.79,55992.0,90.2386,90.2386,90.1525,90.2041,55992.0
2016-06-24 14:10:00,104.79,104.82,104.75,104.81,51975.0,90.2041,90.23,90.1697,90.2214,51975.0
2016-06-24 14:15:00,104.8,104.81,104.64,104.66,39902.0,90.2128,90.2214,90.075,90.0922,39902.0
2016-06-24 14:20:00,104.65,104.66,104.46,104.47,71535.0,90.0836,90.0922,89.9201,89.9287,71535.0
2016-06-24 14:25:00,104.47,104.56,104.43,104.47,96297.0,89.9287,90.0062,89.8943,89.9287,96297.0
2016-06-24 14:30:00,104.44,104.44,104.24,104.29,47681.0,89.9029,89.9029,89.7307,89.7737,47681.0
2016-06-24 14:35:00,104.28,104.36,104.19,104.36,91435.0,89.7651,89.834,89.6877,89.834,91435.0
2016-06-24 14:40:00,104.33,104.39,104.28,104.29,48614.0,89.8082,89.8598,89.7651,89.7737,48614.0
2016-06-24 14:45:00,104.3,104.32,104.18,104.32,56530.0,89.7823,89.7996,89.679,89.7996,56530.0
2016-06-24 14:50:00,104.32,104.49,104.26,104.48,54084.0,89.7996,89.9459,89.7479,89.9373,54084.0
2016-06-24 14:55:00,104.47,104.6,104.42,104.43,52526.0,89.9287,90.0406,89.8856,89.8943,52526.0
2016-06-24 15:00:00,104.42,104.52,104.37,104.45,31115.0,89.8856,89.9717,89.8426,89.9115,31115.0
2016-06-24 15:05:00,104.44,104.46,104.31,104.35,45941.0,89.9029,89.9201,89.791,89.8254,45941.0
2016-06-24 15:10:00,104.34,104.36,104.08,104.17,101783.0,89.8168,89.834,89.593,89.6704,101783.0
2016-06-24 15:15:00,104.17,104.17,103.86,103.89,264225.0,89.6704,89.6704,89.4036,89.4294,264225.0
2016-06-24 15:20:00,103.89,104.07,103.86,103.96,128918.0,89.4294,89.5844,89.4036,89.4897,128918.0
2016-06-24 15:25:00,103.98,104.06,103.96,104.01,69648.0,89.5069,89.5758,89.4897,89.5327,69648.0
2016-06-24 15:30:00,104.01,104.19,103.98,104.17,71647.0,89.5327,89.6877,89.5069,89.6704,71647.0
2016-06-24 15:35:00,104.17,104.35,104.06,104.13,122701.0,89.6704,89.8254,89.5758,89.636,122701.0
2016-06-24 15:40:00,104.11,104.38,104.08,104.31,104022.0,89.6188,89.8512,89.593,89.791,104022.0
2016-06-24 15:45:00,104.34,104.51,104.26,104.45,88618.0,89.8168,89.9631,89.7479,89.9115,88618.0
2016-06-24 15:50:00,104.44,104.67,104.42,104.6,193988.0,89.9029,90.1008,89.8856,90.0406,193988.0
2016-06-24 15:55:00,104.6,104.6,104.07,104.11,262126.0,90.0406,90.0406,89.5844,89.6188,262126.0
2016-06-27 09:30:00,103.22,103.23,102.9,103.05,334305.0,88.8527,88.8613,88.5772,88.7063,334305.0
2016-06-27 09:35:00,103.04,103.09,102.8,102.82,59142.0,88.6977,88.7408,88.4911,88.5083,59142.0
2016-06-27 09:40:00,102.83,102.86,102.63,102.68,83317.0,88.517,88.5428,88.3448,88.3878,83317.0
2016-06-27 09:45:00,102.67,102.9,102.54,102.59,134028.0,88.3792,88.5772,88.2673,88.3104,134028.0
2016-06-27 09:50:00,102.58,102.74,102.55,102.55,57014.0,88.3018,88.4395,88.2759,88.2759,57014.0
2016-06-27 09:55:00,102.58,102.7,102.53,102.61,78384.0,88.3018,88.4051,88.2587,88.3276,78384.0
2016-06-27 10:00:00,102.56,102.76,102.53,102.55,101645.0,88.2845,88.4567,88.2587,88.2759,101645.0
2016-06-27 10:05:00,102.52,102.54,102.34,102.38,86005.0,88.2501,88.2673,88.0952,88.1296,86005.0
2016-06-27 10:10:00,102.37,102.39,102.25,102.28,91144.0,88.121,88.1382,88.0177,88.0435,91144.0
2016-06-27 10:15:00,102.28,102.31,102.12,102.18,84181.0,88.0435,88.0693,87.9058,87.9574,84181.0
2016-06-27 10:20:00,102.19,102.3,102.1,102.15,42160.0,87.966,88.0607,87.8886,87.9316,42160.0
2016-06-27 10:25:00,102.14,102.15,101.94,101.99,101921.0,87.923,87.9316,87.7508,87.7939,101921.0
2016-06-27 10:30:00,102.0,102.07,101.93,102.06,72268.0,87.8025,87.8627,87.7422,87.8541,72268.0
2016-06-27 10:35:00,102.06,102.17,102.01,102.06,99801.0,87.8541,87.9488,87.8111,87.8541,99801.0
2016-06-27 10:40:00,102.07,102.2,101.97,102.09,70328.0,87.8627,87.9746,87.7767,87.88,70328.0
2016-06-27 10:45:00,102.08,102.08,101.76,101.79,83534.0,87.8714,87.8714,87.5959,87.6217,83534.0
2016-06-27 10:50:00,101.8,101.8,101.63,101.72,73682.0,87.6303,87.6303,87.484,87.5615,73682.0
2016-06-27 10:55:00,101.72,101.78,101.54,101.59,91784.0,87.5615,87.6131,87.4065,87.4496,91784.0
2016-06-27 11:00:00,101.56,101.76,101.51,101.69,65937.0,87.4237,87.5959,87.3807,87.5356,65937.0
2016-06-27 11:05:00,101.7,101.85,101.68,101.8,63646.0,87.5442,87.6734,87.527,87.6303,63646.0
2016-06-27 11:10:00,101.8,101.8,101.64,101.66,40402.0,87.6303,87.6303,87.4926,87.5098,40402.0
2016-06-27 11:15:00,101.62,101.71,101.58,101.67,43599.0,87.4754,87.5529,87.4409,87.5184,43599.0
2016-06-27 11:20:00,101.65,101.72,101.54,101.58,35649.0,87.5012,87.5615,87.4065,87.4409,35649.0
2016-06-27 11:25:00,101.58,101.91,101.53,101.91,43377.0,87.4409,87.725,87.3979,87.725,43377.0
2016-06-27 11:30:00,101.89,102.05,101.85,101.98,46425.0,87.7078,87.8455,87.6734,87.7853,46425.0
2016-06-27 11:35:00,101.98,102.1,101.93,102.07,45468.0,87.7853,87.8886,87.7422,87.8627,45468.0
2016-06-27 11:40:00,102.07,102.16,102.04,102.12,35080.0,87.8627,87.9402,87.8369,87.9058,35080.0
2016-06-27 11:45:00,102.15,102.24,102.08,102.15,36736.0,87.9316,88.0091,87.8714,87.9316,36736.0
2016-06-27 11:50:00,102.17,102.2,101.99,102.06,36783.0,87.9488,87.9746,87.7939,87.8541,36783.0
2016-06-27 11:55:00,102.09,102.17,102.03,102.07,25877.0,87.88,87.9488,87.8283,87.8627,25877.0
2016-06-27 12:00:00,102.07,102.11,102.0,102.1,45826.0,87.8627,87.8972,87.8025,87.8886,45826.0
2016-06-27 12:05:00,102.12,102.14,102.01,102.07,77236.0,87.9058,87.923,87.8111,87.8627,77236.0
2016-06-27 12:10:00,102.07,102.1,101.98,102.04,55081.0,87.8627,87.8886,87.7853,87.8369,55081.0
2016-06-27 12:15:00,102.02,102.2,102.01,102.12,21875.0,87.8197,87.9746,87.8111,87.9058,21875.0
2016-06-27 12:20:00,102.13,102.17,102.07,102.16,28792.0,87.9144,87.9488,87.8627,87.9402,28792.0
2016-06-27 12:25:00,102.17,102.28,102.15,102.27,39028.0,87.9488,88.0435,87.9316,88.0349,39028.0
2016-06-27 12:30:00,102.28,102.32,102.16,102.19,22059.0,88.0435,88.0779,87.9402,87.966,22059.0
2016-06-27 12:35:00,102.2,102.21,102.1,102.1,20587.0,87.9746,87.9833,87.8886,87.8886,20587.0
2016-06-27 12:40:00,102.08,102.09,101.95,101.96,30076.0,87.8714,87.88,87.7594,87.7681,30076.0
2016-06-27 12:45:00,101.95,102.03,101.94,102.03,22280.0,87.7594,87.8283,87.7508,87.8283,22280.0
2016-06-27 12:50:00,102.0,102.09,101.95,102.0,25011.0,87.8025,87.88,87.7594,87.8025,25011.0
2016-06-27 12:55:00,102.01,102.16,102.0,102.12,20452.0,87.8111,87.9402,87.8025,87.9058,20452.0
2016-06-27 13:00:00,102.12,102.25,102.08,102.19,21342.0,87.9058,88.0177,87.8714,87.966,21342.0
2016-06-27 13:05:00,102.2,102.23,102.1,102.1,17645.0,87.9746,88.0005,87.8886,87.8886,17645.0
2016-06-27 13:10:00,102.11,102.18,102.08,102.13,34151.0,87.8972,87.9574,87.8714,87.9144,34151.0
2016-06-27 13:15:00,102.13,102.27,102.12,102.21,40767.0,87.9144,88.0349,87.9058,87.9833,40767.0
2016-06-27 13:20:00,102.2,102.27,102.18,102.26,17628.0,87.9746,88.0349,87.9574,88.0263,17628.0
2016-06-27 13:25:00,102.26,102.33,102.23,102.24,29977.0,88.0263,88.0866,88.0005,88.0091,29977.0
2016-06-27 13:30:00,102.24,102.27,102.08,102.12,118502.0,88.0091,88.0349,87.8714,87.9058,118502.0
2016-06-27 13:35:00,102.11,102.13,102.02,102.1,18469.0,87.8972,87.9144,87.8197,87.8886,18469.0
2016-06-27 13:40:00,102.06,102.07,101.86,101.86,53659.0,87.8541,87.8627,87.682,87.682,53659.0
2016-06-27 13:45:00,101.86,101.95,101.84,101.9,34853.0,87.682,87.7594,87.6648,87.7164,34853.0
2016-06-27 13:50:00,101.89,102.02,101.86,101.99,39857.0,87.7078,87.8197,87.682,87.7939,39857.0
2016-06-27 13:55:00,101.98,102.0,101.86,101.95,39281.0,87.7853,87.8025,87.682,87.7594,39281.0
2016-06-27 14:00:00,101.93,102.01,101.9,102.01,16380.0,87.7422,87.8111,87.7164,87.8111,16380.0
2016-06-27 14:05:00,101.96,101.98,101.84,101.89,35080.0,87.7681,87.7853,87.6648,87.7078,35080.0
2016-06-27 14:10:00,101.88,101.92,101.76,101.79,85800.0,87.6992,87.7336,87.5959,87.6217,85800.0
2016-06-27 14:15:00,101.76,101.83,101.7,101.7,22255.0,87.5959,87.6561,87.5442,87.5442,22255.0
2016-06-27 14:20:00,101.75,101.84,101.72,101.77,22171.0,87.5873,87.6648,87.5615,87.6045,22171.0
2016-06-27 14:25:00,101.77,101.96,101.76,101.95,36915.0,87.6045,87.7681,87.5959,87.7594,36915.0
2016-06-27 14:30:00,101.95,101.99,101.87,101.87,53827.0,87.7594,87.7939,87.6906,87.6906,53827.0
2016-06-27 14:35:00,101.9,102.07,101.87,101.96,42659.0,87.7164,87.8627,87.6906,87.7681,42659.0
2016-06-27 14:40:00,101.96,102.0,101.86,101.95,15320.0,87.7681,87.8025,87.682,87.7594,15320.0
2016-06-27 14:45:00,101.95,101.97,101.72,101.76,34578.0,87.7594,87.7767,87.5615,87.5959,34578.0
2016-06-27 14:50:00,101.75,101.79,101.64,101.68,35711.0,87.5873,87.6217,87.4926,87.527,35711.0
2016-06-27 14:55:00,101.67,101.72,101.62,101.71,41894.0,87.5184,87.5615,87.4754,87.5529,41894.0
2016-06-27 15:00:00,101.71,101.84,101.7,101.84,29702.0,87.5529,87.6648,87.5442,87.6648,29702.0
2016-06-27 15:05:00,101.82,101.88,101.73,101.76,27790.0,87.6475,87.6992,87.5701,87.5959,27790.0
2016-06-27 15:10:00,101.76,101.92,101.75,101.9,32207.0,87.5959,87.7336,87.5873,87.7164,32207.0
2016-06-27 15:15:00,101.88,101.88,101.72,101.74,52398.0,87.6992,87.6992,87.5615,87.5787,52398.0
2016-06-27 15:20:00,101.75,101.76,101.53,101.56,48895.0,87.5873,87.5959,87.3979,87.4237,48895.0
2016-06-27 15:25:00,101.57,101.76,101.57,101.72,60895.0,87.4323,87.5959,87.4323,87.5615,60895.0
2016-06-27 15:30:00,101.71,101.84,101.65,101.82,63315.0,87.5529,87.6648,87.5012,87.6475,63315.0
2016-06-27 15:35:00,101.8,102.1,101.77,102.09,96375.0,87.6303,87.8886,87.6045,87.88,96375.0
2016-06-27 15:40:00,102.07,102.13,101.98,102.04,151360.0,87.8627,87.9144,87.7853,87.8369,151360.0
2016-06-27 15:45:00,102.04,102.17,102.02,102.16,84387.0,87.8369,87.9488,87.8197,87.9402,84387.0
2016-06-27 15:50:00,102.15,102.15,102.0,102.05,96379.0,87.9316,87.9316,87.8025,87.8455,96379.0
2016-06-27 15:55:00,102.05,102.05,101.95,101.97,173537.0,87.8455,87.8455,87.7594,87.7767,173537.0
2016-06-28 09:30:00,103.07,103.2,102.93,103.05,304070.0,88.7236,88.8355,88.603,88.7063,304070.0
2016-06-28 09:35:00,103.03,103.23,102.95,103.22,126078.0,88.6891,88.8613,88.6203,88.8527,126078.0
2016-06-28 09:40:00,103.22,103.26,103.13,103.2,72162.0,88.8527,88.8871,88.7752,88.8355,72162.0
2016-06-28 09:45:00,103.21,103.34,103.14,103.27,71234.0,88.8441,88.956,88.7838,88.8957,71234.0
2016-06-28 09:50:00,103.29,103.44,103.29,103.39,49258.0,88.9129,89.0421,88.9129,88.999,49258.0
2016-06-28 09:55:00,103.37,103.41,103.32,103.35,31294.0,88.9818,89.0162,88.9388,88.9646,31294.0
2016-06-28 10:00:00,103.37,103.45,103.34,103.43,37401.0,88.9818,89.0507,88.956,89.0334,37401.0
2016-06-28 10:05:00,103.43,103.43,103.18,103.18,34119.0,89.0334,89.0334,88.8182,88.8182,34119.0
2016-06-28 10:10:00,103.19,103.27,103.19,103.25,23916.0,88.8268,88.8957,88.8268,88.8785,23916.0
2016-06-28 10:15:00,103.27,103.32,103.23,103.28,29838.0,88.8957,88.9388,88.8613,88.9043,29838.0
2016-06-28 10:20:00,103.31,103.32,103.18,103.18,42280.0,88.9301,88.9388,88.8182,88.8182,42280.0
2016-06-28 10:25:00,103.2,103.21,103.13,103.16,21514.0,88.8355,88.8441,88.7752,88.801,21514.0
2016-06-28 10:30:00,103.17,103.28,103.17,103.23,34434.0,88.8096,88.9043,88.8096,88.8613,34434.0
2016-06-28 10:35:00,103.23,103.25,103.06,103.06,24815.0,88.8613,88.8785,88.7149,88.7149,24815.0
2016-06-28 10:40:00,103.06,103.13,103.01,103.13,22022.0,88.7149,88.7752,88.6719,88.7752,22022.0
2016-06-28 10:45:00,103.13,103.2,103.1,103.18,19574.0,88.7752,88.8355,88.7494,88.8182,19574.0
2016-06-28 10:50:00,103.18,103.23,103.15,103.23,13871.0,88.8182,88.8613,88.7924,88.8613,13871.0
2016-06-28 10:55:00,103.23,103.23,103.06,103.09,23707.0,88.8613,88.8613,88.7149,88.7408,23707.0
2016-06-28 11:00:00,103.09,103.13,102.98,102.99,47731.0,88.7408,88.7752,88.6461,88.6547,47731.0
2016-06-28 11:05:00,102.98,103.05,102.91,102.92,1930770.0,88.6461,88.7063,88.5858,88.5944,1930770.0
2016-06-28 11:10:00,102.91,103.03,102.91,102.98,120569.0,88.5858,88.6891,88.5858,88.6461,120569.0
2016-06-28 11:15:00,102.95,103.06,102.95,103.05,11793.0,88.6203,88.7149,88.6203,88.7063,11793.0
2016-06-28 11:20:00,103.05,103.08,102.9,102.93,34813.0,88.7063,88.7322,88.5772,88.603,34813.0
2016-06-28 11:25:00,102.95,102.96,102.83,102.85,30543.0,88.6203,88.6289,88.517,88.5342,30543.0
2016-06-28 11:30:00,102.88,102.95,102.86,102.93,21914.0,88.56,88.6203,88.5428,88.603,21914.0
2016-06-28 11:35:00,102.95,102.98,102.91,102.96,39029.0,88.6203,88.6461,88.5858,88.6289,39029.0
2016-06-28 11:40:00,102.95,103.07,102.92,103.06,17241.0,88.6203,88.7236,88.5944,88.7149,17241.0
2016-06-28 11:45:00,103.08,103.14,103.08,103.1,27978.0,88.7322,88.7838,88.7322,88.7494,27978.0
2016-06-28 11:50:00,103.12,103.19,103.08,103.17,35397.0,88.7666,88.8268,88.7322,88.8096,35397.0
2016-06-28 11:55:00,103.16,103.23,103.16,103.18,20273.0,88.801,88.8613,88.801,88.8182,20273.0
2016-06-28 12:00:00,103.19,103.2,103.12,103.15,21338.0,88.8268,88.8355,88.7666,88.7924,21338.0
2016-06-28 12:05:00,103.15,103.18,103.12,103.12,17384.0,88.7924,88.8182,88.7666,88.7666,17384.0
2016-06-28 12:10:00,103.12,103.16,103.1,103.14,19835.0,88.7666,88.801,88.7494,88.7838,19835.0
2016-06-28 12:15:00,103.11,103.16,103.1,103.1,14466.0,88.758,88.801,88.7494,88.7494,14466.0
2016-06-28 12:20:00,103.1,103.15,103.09,103.13,16586.0,88.7494,88.7924,88.7408,88.7752,16586.0
2016-06-28 12:25:00,103.12,103.13,103.05,103.09,11938.0,88.7666,88.7752,88.7063,88.7408,11938.0
2016-06-28 12:30:00,103.1,103.2,103.09,103.19,29792.0,88.7494,88.8355,88.7408,88.8268,29792.0
2016-06-28 12:35:00,103.2,103.25,103.17,103.25,42438.0,88.8355,88.8785,88.8096,88.8785,42438.0
2016-06-28 12:40:00,103.26,103.34,103.25,103.25,13952.0,88.8871,88.956,88.8785,88.8785,13952.0
2016-06-28 12:45:00,103.24,103.25,103.16,103.19,11127.0,88.8699,88.8785,88.801,88.8268,11127.0
2016-06-28 12:50:00,103.2,103.27,103.2,103.26,16798.0,88.8355,88.8957,88.8355,88.8871,16798.0
2016-06-28 12:55:00,103.26,103.29,103.2,103.23,26285.0,88.8871,88.9129,88.8355,88.8613,26285.0
2016-06-28 13:00:00,103.22,103.24,103.16,103.2,18486.0,88.8527,88.8699,88.801,88.8355,18486.0
2016-06-28 13:05:00,103.21,103.23,103.08,103.13,33210.0,88.8441,88.8613,88.7322,88.7752,33210.0
2016-06-28 13:10:00,103.14,103.24,103.13,103.22,16805.0,88.7838,88.8699,88.7752,88.8527,16805.0
2016-06-28 13:15:00,103.23,103.23,103.08,103.12,38249.0,88.8613,88.8613,88.7322,88.7666,38249.0
2016-06-28 13:20:00,103.12,103.14,103.02,103.03,32154.0,88.7666,88.7838,88.6805,88.6891,32154.0
2016-06-28 13:25:00,103.02,103.13,103.01,103.06,14189.0,88.6805,88.7752,88.6719,88.7149,14189.0
2016-06-28 13:30:00,103.04,103.09,102.98,103.01,53458.0,88.6977,88.7408,88.6461,88.6719,53458.0
2016-06-28 13:35:00,103.01,103.09,103.0,103.07,12653.0,88.6719,88.7408,88.6633,88.7236,12653.0
2016-06-28 13:40:00,103.09,103.14,103.09,103.13,23499.0,88.7408,88.7838,88.7408,88.7752,23499.0
2016-06-28 13:45:00,103.13,103.15,103.08,103.11,20101.0,88.7752,88.7924,88.7322,88.758,20101.0
2016-06-28 13:50:00,103.09,103.17,103.07,103.12,45353.0,88.7408,88.8096,88.7236,88.7666,45353.0
2016-06-28 13:55:00,103.12,103.15,103.1,103.11,79365.0,88.7666,88.7924,88.7494,88.758,79365.0
2016-06-28 14:00:00,103.11,103.16,103.09,103.09,53884.0,88.758,88.801,88.7408,88.7408,53884.0
2016-06-28 14:05:00,103.1,103.11,103.01,103.03,25437.0,88.7494,88.758,88.6719,88.6891,25437.0
2016-06-28 14:10:00,103.02,103.07,102.96,103.0,31883.0,88.6805,88.7236,88.6289,88.6633,31883.0
2016-06-28 14:15:00,103.0,103.1,102.99,103.09,53536.0,88.6633,88.7494,88.6547,88.7408,53536.0
2016-06-28 14:20:00,103.09,103.1,103.01,103.02,30464.0,88.7408,88.7494,88.6719,88.6805,30464.0
2016-06-28 14:25:00,103.03,103.12,103.01,103.11,21338.0,88.6891,88.7666,88.6719,88.758,21338.0
2016-06-28 14:30:00,103.11,103.31,103.11,103.27,169794.0,88.758,88.9301,88.758,88.8957,169794.0
2016-06-28 14:35:00,103.27,103.41,103.26,103.37,33679.0,88.8957,89.0162,88.8871,88.9818,33679.0
2016-06-28 14:40:00,103.38,103.41,103.34,103.38,25814.0,88.9904,89.0162,88.956,88.9904,25814.0
2016-06-28 14:45:00,103.37,103.44,103.37,103.43,25707.0,88.9818,89.0421,88.9818,89.0334,25707.0
2016-06-28 14:50:00,103.43,103.64,103.42,103.61,113434.0,89.0334,89.2142,89.0248,89.1884,113434.0
2016-06-28 14:55:00,103.64,103.78,103.62,103.67,33752.0,89.2142,89.3347,89.197,89.24,33752.0
2016-06-28 15:00:00,103.68,103.71,103.65,103.66,21689.0,89.2486,89.2745,89.2228,89.2314,21689.0
2016-06-28 15:05:00,103.67,103.73,103.65,103.65,150583.0,89.24,89.2917,89.2228,89.2228,150583.0
2016-06-28 15:10:00,103.65,103.82,103.65,103.77,58390.0,89.2228,89.3692,89.2228,89.3261,58390.0
2016-06-28 15:15:00,103.77,103.78,103.64,103.64,1446753.0,89.3261,89.3347,89.2142,89.2142,1446753.0
2016-06-28 15:20:00,103.64,103.66,103.57,103.58,26835.0,89.2142,89.2314,89.154,89.1626,26835.0
2016-06-28 15:25:00,103.59,103.59,103.45,103.54,36332.0,89.1712,89.1712,89.0507,89.1281,36332.0
2016-06-28 15:30:00,103.54,103.64,103.47,103.51,72581.0,89.1281,89.2142,89.0679,89.1023,72581.0
2016-06-28 15:35:00,103.51,103.66,103.49,103.65,54751.0,89.1023,89.2314,89.0851,89.2228,54751.0
2016-06-28 15:40:00,103.65,103.79,103.65,103.7,75915.0,89.2228,89.3433,89.2228,89.2659,75915.0
2016-06-28 15:45:00,103.71,103.8,103.71,103.79,206589.0,89.2745,89.3519,89.2745,89.3433,206589.0
2016-06-28 15:50:00,103.79,103.8,103.68,103.77,207578.0,89.3433,89.3519,89.2486,89.3261,207578.0
2016-06-28 15:55:00,103.78,103.86,103.75,103.84,155870.0,89.3347,89.4036,89.3089,89.3864,155870.0
2016-06-29 09:30:00,104.68,104.97,104.65,104.96,179731.0,90.1095,90.3591,90.0836,90.3505,179731.0
2016-06-29 09:35:00,104.96,104.97,104.69,104.83,131921.0,90.3505,90.3591,90.1181,90.2386,131921.0
2016-06-29 09:40:00,104.83,104.84,104.71,104.78,107240.0,90.2386,90.2472,90.1353,90.1955,107240.0
2016-06-29 09:45:00,104.8,104.93,104.75,104.89,75427.0,90.2128,90.3247,90.1697,90.2902,75427.0
2016-06-29 09:50:00,104.89,104.97,104.87,104.9,20977.0,90.2902,90.3591,90.273,90.2988,20977.0
2016-06-29 09:55:00,104.91,104.94,104.85,104.85,33191.0,90.3074,90.3333,90.2558,90.2558,33191.0
2016-06-29 10:00:00,104.84,104.99,104.82,104.87,58555.0,90.2472,90.3763,90.23,90.273,58555.0
2016-06-29 10:05:00,104.88,104.95,104.82,104.87,49836.0,90.2816,90.3419,90.23,90.273,49836.0
2016-06-29 10:10:00,104.88,105.02,104.88,104.98,59837.0,90.2816,90.4021,90.2816,90.3677,59837.0
2016-06-29 10:15:00,104.97,105.04,104.96,105.03,35005.0,90.3591,90.4193,90.3505,90.4107,35005.0
2016-06-29 10:20:00,105.04,105.1,105.03,105.09,63405.0,90.4193,90.471,90.4107,90.4624,63405.0
2016-06-29 10:25:00,105.08,105.13,105.06,105.09,30817.0,90.4538,90.4968,90.4366,90.4624,30817.0
2016-06-29 10:30:00,105.07,105.2,105.04,105.1,20768.0,90.4452,90.5571,90.4193,90.471,20768.0
2016-06-29 10:35:00,105.1,105.11,105.01,105.02,28671.0,90.471,90.4796,90.3935,90.4021,28671.0
2016-06-29 10:40:00,105.01,105.07,104.99,105.01,11272.0,90.3935,90.4452,90.3763,90.3935,11272.0
2016-06-29 10:45:00,105.01,105.15,104.99,105.14,29004.0,90.3935,90.514,90.3763,90.5054,29004.0
2016-06-29 10:50:00,105.14,105.17,105.05,105.07,28723.0,90.5054,90.5313,90.428,90.4452,28723.0
2016-06-29 10:55:00,105.07,105.12,105.06,105.1,18934.0,90.4452,90.4882,90.4366,90.471,18934.0
2016-06-29 11:00:00,105.12,105.27,105.12,105.25,19470.0,90.4882,90.6173,90.4882,90.6001,19470.0
2016-06-29 11:05:00,105.25,105.25,105.15,105.17,26784.0,90.6001,90.6001,90.514,90.5313,26784.0
2016-06-29 11:10:00,105.16,105.25,105.15,105.24,35205.0,90.5226,90.6001,90.514,90.5915,35205.0
2016-06-29 11:15:00,105.26,105.3,105.21,105.22,17934.0,90.6087,90.6432,90.5657,90.5743,17934.0
2016-06-29 11:20:00,105.21,105.28,105.19,105.24,18903.0,90.5657,90.6259,90.5485,90.5915,18903.0
2016-06-29 11:25:00,105.25,105.33,105.25,105.32,24887.0,90.6001,90.669,90.6001,90.6604,24887.0
2016-06-29 11:30:00,105.33,105.38,105.3,105.37,11391.0,90.669,90.712,90.6432,90.7034,11391.0
2016-06-29 11:35:00,105.36,105.37,105.32,105.34,11432.0,90.6948,90.7034,90.6604,90.6776,11432.0
2016-06-29 11:40:00,105.35,105.38,105.34,105.35,23221.0,90.6862,90.712,90.6776,90.6862,23221.0
2016-06-29 11:45:00,105.35,105.36,105.28,105.3,27341.0,90.6862,90.6948,90.6259,90.6432,27341.0
2016-06-29 11:50:00,105.31,105.41,105.3,105.39,9543.0,90.6518,90.7378,90.6432,90.7206,9543.0
2016-06-29 11:55:00,105.4,105.49,105.39,105.42,17275.0,90.7292,90.8067,90.7206,90.7465,17275.0
2016-06-29 12:00:00,105.42,105.45,105.39,105.39,13618.0,90.7465,90.7723,90.7206,90.7206,13618.0
2016-06-29 12:05:00,105.4,105.45,105.4,105.44,30763.0,90.7292,90.7723,90.7292,90.7637,30763.0
2016-06-29 12:10:00,105.45,105.49,105.44,105.47,10714.0,90.7723,90.8067,90.7637,90.7895,10714.0
2016-06-29 12:15:00,105.49,105.5,105.46,105.48,11759.0,90.8067,90.8153,90.7809,90.7981,11759.0
2016-06-29 12:20:00,105.5,105.54,105.47,105.53,27335.0,90.8153,90.8497,90.7895,90.8411,27335.0
2016-06-29 12:25:00,105.53,105.56,105.53,105.55,19776.0,90.8411,90.867,90.8411,90.8584,19776.0
2016-06-29 12:30:00,105.52,105.53,105.43,105.43,17284.0,90.8325,90.8411,90.7551,90.7551,17284.0
2016-06-29 12:35:00,105.43,105.49,105.43,105.48,12223.0,90.7551,90.8067,90.7551,90.7981,12223.0
2016-06-29 12:40:00,105.48,105.49,105.42,105.42,4416.0,90.7981,90.8067,90.7465,90.7465,4416.0
2016-06-29 12:45:00,105.41,105.44,105.35,105.36,25417.0,90.7378,90.7637,90.6862,90.6948,25417.0
2016-06-29 12:50:00,105.36,105.38,105.34,105.36,29097.0,90.6948,90.712,90.6776,90.6948,29097.0
2016-06-29 12:55:00,105.37,105.39,105.33,105.36,11001.0,90.7034,90.7206,90.669,90.6948,11001.0
2016-06-29 13:00:00,105.37,105.4,105.36,105.38,6766.0,90.7034,90.7292,90.6948,90.712,6766.0
2016-06-29 13:05:00,105.4,105.41,105.29,105.3,15453.0,90.7292,90.7378,90.6345,90.6432,15453.0
2016-06-29 13:10:00,105.28,105.3,105.27,105.29,9804.0,90.6259,90.6432,90.6173,90.6345,9804.0
2016-06-29 13:15:00,105.3,105.37,105.29,105.37,8273.0,90.6432,90.7034,90.6345,90.7034,8273.0
2016-06-29 13:20:00,105.36,105.42,105.36,105.4,18296.0,90.6948,90.7465,90.6948,90.7292,18296.0
2016-06-29 13:25:00,105.41,105.42,105.36,105.36,13543.0,90.7378,90.7465,90.6948,90.6948,13543.0
2016-06-29 13:30:00,105.38,105.42,105.36,105.39,35066.0,90.712,90.7465,90.6948,90.7206,35066.0
2016-06-29 13:35:00,105.39,105.43,105.37,105.43,11819.0,90.7206,90.7551,90.7034,90.7551,11819.0
2016-06-29 13:40:00,105.44,105.45,105.41,105.44,7115.0,90.7637,90.7723,90.7378,90.7637,7115.0
2016-06-29 13:45:00,105.45,105.48,105.43,105.43,15479.0,90.7723,90.7981,90.7551,90.7551,15479.0
2016-06-29 13:50:00,105.42,105.45,105.4,105.44,13362.0,90.7465,90.7723,90.7292,90.7637,13362.0
2016-06-29 13:55:00,105.44,105.49,105.44,105.49,10532.0,90.7637,90.8067,90.7637,90.8067,10532.0
2016-06-29 14:00:00,105.49,105.55,105.47,105.55,12811.0,90.8067,90.8584,90.7895,90.8584,12811.0
2016-06-29 14:05:00,105.55,105.58,105.5,105.55,15564.0,90.8584,90.8842,90.8153,90.8584,15564.0
2016-06-29 14:10:00,105.56,105.6,105.54,105.59,16036.0,90.867,90.9014,90.8497,90.8928,16036.0
2016-06-29 14:15:00,105.58,105.6,105.52,105.53,15325.0,90.8842,90.9014,90.8325,90.8411,15325.0
2016-06-29 14:20:00,105.53,105.67,105.53,105.65,39180.0,90.8411,90.9617,90.8411,90.9444,39180.0
2016-06-29 14:25:00,105.64,105.65,105.58,105.62,28765.0,90.9358,90.9444,90.8842,90.9186,28765.0
2016-06-29 14:30:00,105.64,105.7,105.63,105.66,17724.0,90.9358,90.9875,90.9272,90.953,17724.0
2016-06-29 14:35:00,105.66,105.69,105.64,105.65,30125.0,90.953,90.9789,90.9358,90.9444,30125.0
2016-06-29 14:40:00,105.67,105.7,105.65,105.68,7486.0,90.9617,90.9875,90.9444,90.9703,7486.0
2016-06-29 14:45:00,105.69,105.74,105.61,105.63,64795.0,90.9789,91.0219,90.91,90.9272,64795.0
2016-06-29 14:50:00,105.63,105.65,105.54,105.58,27125.0,90.9272,90.9444,90.8497,90.8842,27125.0
2016-06-29 14:55:00,105.61,105.71,105.59,105.69,12892.0,90.91,90.9961,90.8928,90.9789,12892.0
2016-06-29 15:00:00,105.68,105.75,105.67,105.75,10110.0,90.9703,91.0305,90.9617,91.0305,10110.0
2016-06-29 15:05:00,105.75,105.75,105.7,105.75,18764.0,91.0305,91.0305,90.9875,91.0305,18764.0
2016-06-29 15:10:00,105.74,105.81,105.74,105.76,16217.0,91.0219,91.0822,91.0219,91.0391,16217.0
2016-06-29 15:15:00,105.79,105.83,105.76,105.79,19906.0,91.065,91.0994,91.0391,91.065,19906.0
2016-06-29 15:20:00,105.81,105.81,105.7,105.71,25086.0,91.0822,91.0822,90.9875,90.9961,25086.0
2016-06-29 15:25:00,105.7,105.79,105.7,105.78,23759.0,90.9875,91.065,90.9875,91.0563,23759.0
2016-06-29 15:30:00,105.78,105.79,105.67,105.74,93117.0,91.0563,91.065,90.9617,91.0219,93117.0
2016-06-29 15:35:00,105.78,105.78,105.67,105.67,121354.0,91.0563,91.0563,90.9617,90.9617,121354.0
2016-06-29 15:40:00,105.68,105.71,105.61,105.63,83022.0,90.9703,90.9961,90.91,90.9272,83022.0
2016-06-29 15:45:00,105.63,105.71,105.61,105.69,44842.0,90.9272,90.9961,90.91,90.9789,44842.0
2016-06-29 15:50:00,105.69,105.71,105.58,105.63,39130.0,90.9789,90.9961,90.8842,90.9272,39130.0
2016-06-29 15:55:00,105.63,105.71,105.62,105.69,41543.0,90.9272,90.9961,90.9186,90.9789,41543.0
2016-06-30 09:30:00,106.01,106.05,105.81,105.88,66268.0,91.2543,91.2888,91.0822,91.1424,66268.0
2016-06-30 09:35:00,105.93,106.01,105.8,105.87,58441.0,91.1855,91.2543,91.0736,91.1338,58441.0
2016-06-30 09:40:00,105.86,105.92,105.75,105.75,87591.0,91.1252,91.1769,91.0305,91.0305,87591.0
2016-06-30 09:45:00,105.8,105.86,105.75,105.83,11287.0,91.0736,91.1252,91.0305,91.0994,11287.0
2016-06-30 09:50:00,105.84,105.84,105.64,105.64,38890.0,91.108,91.108,90.9358,90.9358,38890.0
2016-06-30 09:55:00,105.66,105.69,105.63,105.67,16678.0,90.953,90.9789,90.9272,90.9617,16678.0
2016-06-30 10:00:00,105.66,105.76,105.66,105.69,22896.0,90.953,91.0391,90.953,90.9789,22896.0
2016-06-30 10:05:00,105.69,105.73,105.61,105.72,25694.0,90.9789,91.0133,90.91,91.0047,25694.0
2016-06-30 10:10:00,105.74,105.84,105.72,105.84,32867.0,91.0219,91.108,91.0047,91.108,32867.0
2016-06-30 10:15:00,105.87,105.88,105.78,105.81,8699.0,91.1338,91.1424,91.0563,91.0822,8699.0
2016-06-30 10:20:00,105.83,105.85,105.74,105.79,14853.0,91.0994,91.1166,91.0219,91.065,14853.0
2016-06-30 10:25:00,105.77,105.79,105.64,105.71,18797.0,91.0477,91.065,90.9358,90.9961,18797.0
2016-06-30 10:30:00,105.71,105.84,105.71,105.84,18278.0,90.9961,91.108,90.9961,91.108,18278.0
2016-06-30 10:35:00,105.88,105.97,105.81,105.94,13020.0,91.1424,91.2199,91.0822,91.1941,13020.0
2016-06-30 10:40:00,105.94,106.02,105.84,105.98,37516.0,91.1941,91.2629,91.108,91.2285,37516.0
2016-06-30 10:45:00,105.98,106.06,105.97,106.05,27143.0,91.2285,91.2974,91.2199,91.2888,27143.0
2016-06-30 10:50:00,106.07,106.15,106.06,106.1,31491.0,91.306,91.3748,91.2974,91.3318,31491.0
2016-06-30 10:55:00,106.08,106.21,106.08,106.2,53217.0,91.3146,91.4265,91.3146,91.4179,53217.0
2016-06-30 11:00:00,106.21,106.22,106.11,106.2,33367.0,91.4265,91.4351,91.3404,91.4179,33367.0
2016-06-30 11:05:00,106.23,106.33,106.2,106.33,12619.0,91.4437,91.5298,91.4179,91.5298,12619.0
2016-06-30 11:10:00,106.33,106.38,106.27,106.34,51911.0,91.5298,91.5728,91.4781,91.5384,51911.0
2016-06-30 11:15:00,106.32,106.35,106.17,106.18,17276.0,91.5212,91.547,91.3921,91.4007,17276.0
2016-06-30 11:20:00,106.19,106.22,106.17,106.2,11804.0,91.4093,91.4351,91.3921,91.4179,11804.0
2016-06-30 11:25:00,106.19,106.33,106.19,106.32,9199.0,91.4093,91.5298,91.4093,91.5212,9199.0
2016-06-30 11:30:00,106.34,106.46,106.34,106.38,93038.0,91.5384,91.6417,91.5384,91.5728,93038.0
2016-06-30 11:35:00,106.38,106.41,106.3,106.33,17293.0,91.5728,91.5987,91.504,91.5298,17293.0
2016-06-30 11:40:00,106.32,106.33,106.24,106.24,9998.0,91.5212,91.5298,91.4523,91.4523,9998.0
2016-06-30 11:45:00,106.24,106.34,106.23,106.34,22777.0,91.4523,91.5384,91.4437,91.5384,22777.0
2016-06-30 11:50:00,106.33,106.34,106.28,106.32,8927.0,91.5298,91.5384,91.4867,91.5212,8927.0
2016-06-30 11:55:00,106.35,106.4,106.26,106.35,1923304.0,91.547,91.59,91.4695,91.547,1923304.0
2016-06-30 12:00:00,106.39,106.5,106.37,106.44,52343.0,91.5814,91.6761,91.5642,91.6245,52343.0
2016-06-30 12:05:00,106.4,106.43,106.35,106.38,13288.0,91.59,91.6159,91.547,91.5728,13288.0
2016-06-30 12:10:00,106.39,106.48,106.38,106.48,60660.0,91.5814,91.6589,91.5728,91.6589,60660.0
2016-06-30 12:15:00,106.5,106.63,106.5,106.61,45789.0,91.6761,91.788,91.6761,91.7708,45789.0
2016-06-30 12:20:00,106.6,106.69,106.58,106.69,42139.0,91.7622,91.8397,91.745,91.8397,42139.0
2016-06-30 12:25:00,106.68,106.74,106.64,106.7,27080.0,91.8311,91.8827,91.7966,91.8483,27080.0
2016-06-30 12:30:00,106.71,106.74,106.7,106.71,18432.0,91.8569,91.8827,91.8483,91.8569,18432.0
2016-06-30 12:35:00,106.71,106.74,106.69,106.72,18068.0,91.8569,91.8827,91.8397,91.8655,18068.0
2016-06-30 12:40:00,106.73,106.73,106.63,106.63,8810.0,91.8741,91.8741,91.788,91.788,8810.0
2016-06-30 12:45:00,106.64,106.71,106.64,106.71,5951.0,91.7966,91.8569,91.7966,91.8569,5951.0
2016-06-30 12:50:00,106.74,106.83,106.74,106.78,58067.0,91.8827,91.9602,91.8827,91.9172,58067.0
2016-06-30 12:55:00,106.78,106.82,106.76,106.8,50653.0,91.9172,91.9516,91.8999,91.9344,50653.0
2016-06-30 13:00:00,106.8,106.83,106.78,106.82,36494.0,91.9344,91.9602,91.9172,91.9516,36494.0
2016-06-30 13:05:00,106.81,106.83,106.76,106.78,20780.0,91.943,91.9602,91.8999,91.9172,20780.0
2016-06-30 13:10:00,106.79,106.79,106.7,106.72,39580.0,91.9258,91.9258,91.8483,91.8655,39580.0
2016-06-30 13:15:00,106.72,106.75,106.7,106.72,71933.0,91.8655,91.8913,91.8483,91.8655,71933.0
2016-06-30 13:20:00,106.72,106.73,106.67,106.68,14726.0,91.8655,91.8741,91.8225,91.8311,14726.0
2016-06-30 13:25:00,106.69,106.7,106.62,106.68,21007.0,91.8397,91.8483,91.7794,91.8311,21007.0
2016-06-30 13:30:00,106.69,106.7,106.65,106.65,30996.0,91.8397,91.8483,91.8052,91.8052,30996.0
2016-06-30 13:35:00,106.65,106.69,106.64,106.65,19923.0,91.8052,91.8397,91.7966,91.8052,19923.0
2016-06-30 13:40:00,106.67,106.73,106.65,106.72,13995.0,91.8225,91.8741,91.8052,91.8655,13995.0
2016-06-30 13:45:00,106.72,106.74,106.7,106.72,140499.0,91.8655,91.8827,91.8483,91.8655,140499.0
2016-06-30 13:50:00,106.73,106.74,106.71,106.72,25468.0,91.8741,91.8827,91.8569,91.8655,25468.0
2016-06-30 13:55:00,106.7,106.75,106.66,106.75,54364.0,91.8483,91.8913,91.8139,91.8913,54364.0
2016-06-30 14:00:00,106.75,106.8,106.75,106.79,20430.0,91.8913,91.9344,91.8913,91.9258,20430.0
2016-06-30 14:05:00,106.8,106.85,106.75,106.83,24599.0,91.9344,91.9774,91.8913,91.9602,24599.0
2016-06-30 14:10:00,106.85,106.9,106.83,106.88,35425.0,91.9774,92.0204,91.9602,92.0032,35425.0
2016-06-30 14:15:00,106.88,106.93,106.87,106.93,18950.0,92.0032,92.0463,91.9946,92.0463,18950.0
2016-06-30 14:20:00,106.93,107.0,106.92,106.98,41191.0,92.0463,92.1065,92.0377,92.0893,41191.0
2016-06-30 14:25:00,106.97,106.98,106.78,106.78,32388.0,92.0807,92.0893,91.9172,91.9172,32388.0
2016-06-30 14:30:00,106.82,106.86,106.75,106.75,37777.0,91.9516,91.986,91.8913,91.8913,37777.0
2016-06-30 14:35:00,106.75,106.81,106.75,106.8,24871.0,91.8913,91.943,91.8913,91.9344,24871.0
2016-06-30 14:40:00,106.8,106.89,106.8,106.87,45882.0,91.9344,92.0118,91.9344,91.9946,45882.0
2016-06-30 14:45:00,106.87,106.9,106.86,106.9,19735.0,91.9946,92.0204,91.986,92.0204,19735.0
2016-06-30 14:50:00,106.9,106.98,106.89,106.97,29260.0,92.0204,92.0893,92.0118,92.0807,29260.0
2016-06-30 14:55:00,106.96,107.03,106.93,106.97,68478.0,92.0721,92.1324,92.0463,92.0807,68478.0
2016-06-30 15:00:00,106.97,107.02,106.93,106.96,21529.0,92.0807,92.1237,92.0463,92.0721,21529.0
2016-06-30 15:05:00,106.96,107.0,106.94,106.96,26073.0,92.0721,92.1065,92.0549,92.0721,26073.0
2016-06-30 15:10:00,106.96,106.96,106.86,106.92,33802.0,92.0721,92.0721,91.986,92.0377,33802.0
2016-06-30 15:15:00,106.92,106.92,106.79,106.82,58239.0,92.0377,92.0377,91.9258,91.9516,58239.0
2016-06-30 15:20:00,106.83,106.86,106.79,106.85,15627.0,91.9602,91.986,91.9258,91.9774,15627.0
2016-06-30 15:25:00,106.86,106.99,106.86,106.99,74738.0,91.986,92.0979,91.986,92.0979,74738.0
2016-06-30 15:30:00,107.0,107.02,106.94,107.01,32734.0,92.1065,92.1237,92.0549,92.1151,32734.0
2016-06-30 15:35:00,107.02,107.03,106.92,106.95,71248.0,92.1237,92.1324,92.0377,92.0635,71248.0
2016-06-30 15:40:00,106.96,106.98,106.84,106.86,106234.0,92.0721,92.0893,91.9688,91.986,106234.0
2016-06-30 15:45:00,106.86,106.9,106.82,106.85,75302.0,91.986,92.0204,91.9516,91.9774,75302.0
2016-06-30 15:50:00,106.86,107.0,106.86,107.0,92062.0,91.986,92.1065,91.986,92.1065,92062.0
2016-06-30 15:55:00,106.99,107.2,106.96,107.16,161773.0,92.0979,92.2787,92.0721,92.2443,161773.0
2016-07-01 09:30:00,107.1,107.28,107.07,107.28,67773.0,92.1926,92.3476,92.1668,92.3476,67773.0
2016-07-01 09:35:00,107.29,107.41,107.29,107.41,30849.0,92.3562,92.4595,92.3562,92.4595,30849.0
2016-07-01 09:40:00,107.42,107.53,107.39,107.52,169096.0,92.4681,92.5628,92.4422,92.5542,169096.0
2016-07-01 09:45:00,107.53,107.55,107.48,107.51,75617.0,92.5628,92.58,92.5197,92.5455,75617.0
2016-07-01 09:50:00,107.52,107.59,107.52,107.53,38613.0,92.5542,92.6144,92.5542,92.5628,38613.0
2016-07-01 09:55:00,107.52,107.57,107.47,107.55,30680.0,92.5542,92.5972,92.5111,92.58,30680.0
2016-07-01 10:00:00,107.56,107.65,107.54,107.64,98332.0,92.5886,92.6661,92.5714,92.6574,98332.0
2016-07-01 10:05:00,107.64,107.68,107.58,107.6,36238.0,92.6574,92.6919,92.6058,92.623,36238.0
2016-07-01 10:10:00,107.59,107.63,107.54,107.61,32599.0,92.6144,92.6488,92.5714,92.6316,32599.0
2016-07-01 10:15:00,107.61,107.68,107.59,107.66,35375.0,92.6316,92.6919,92.6144,92.6747,35375.0
2016-07-01 10:20:00,107.67,107.71,107.65,107.66,34679.0,92.6833,92.7177,92.6661,92.6747,34679.0
2016-07-01 10:25:00,107.67,107.72,107.65,107.7,52406.0,92.6833,92.7263,92.6661,92.7091,52406.0
2016-07-01 10:30:00,107.7,107.71,107.63,107.64,38844.0,92.7091,92.7177,92.6488,92.6574,38844.0
2016-07-01 10:35:00,107.65,107.73,107.64,107.71,56905.0,92.6661,92.7349,92.6574,92.7177,56905.0
2016-07-01 10:40:00,107.71,107.74,107.68,107.72,34050.0,92.7177,92.7435,92.6919,92.7263,34050.0
2016-07-01 10:45:00,107.72,107.75,107.68,107.69,24464.0,92.7263,92.7521,92.6919,92.7005,24464.0
2016-07-01 10:50:00,107.68,107.73,107.67,107.72,18371.0,92.6919,92.7349,92.6833,92.7263,18371.0
2016-07-01 10:55:00,107.72,107.74,107.7,107.73,29847.0,92.7263,92.7435,92.7091,92.7349,29847.0
2016-07-01 11:00:00,107.71,107.71,107.66,107.69,244083.0,92.7177,92.7177,92.6747,92.7005,244083.0
2016-07-01 11:05:00,107.68,107.72,107.57,107.59,32398.0,92.6919,92.7263,92.5972,92.6144,32398.0
2016-07-01 11:10:00,107.59,107.6,107.49,107.55,29491.0,92.6144,92.623,92.5283,92.58,29491.0
2016-07-01 11:15:00,107.56,107.57,107.49,107.5,26882.0,92.5886,92.5972,92.5283,92.5369,26882.0
2016-07-01 11:20:00,107.53,107.56,107.39,107.4,84136.0,92.5628,92.5886,92.4422,92.4509,84136.0
2016-07-01 11:25:00,107.4,107.48,107.4,107.48,24520.0,92.4509,92.5197,92.4509,92.5197,24520.0
2016-07-01 11:30:00,107.47,107.5,107.42,107.48,40566.0,92.5111,92.5369,92.4681,92.5197,40566.0
2016-07-01 11:35:00,107.48,107.49,107.42,107.43,21595.0,92.5197,92.5283,92.4681,92.4767,21595.0
2016-07-01 11:40:00,107.44,107.47,107.4,107.46,29043.0,92.4853,92.5111,92.4509,92.5025,29043.0
2016-07-01 11:45:00,107.46,107.48,107.41,107.48,62756.0,92.5025,92.5197,92.4595,92.5197,62756.0
2016-07-01 11:50:00,107.48,107.49,107.45,107.47,21999.0,92.5197,92.5283,92.4939,92.5111,21999.0
2016-07-01 11:55:00,107.48,107.54,107.47,107.52,25274.0,92.5197,92.5714,92.5111,92.5542,25274.0
2016-07-01 12:00:00,107.52,107.56,107.48,107.49,54357.0,92.5542,92.5886,92.5197,92.5283,54357.0
2016-07-01 12:05:00,107.49,107.52,107.44,107.45,61206.0,92.5283,92.5542,92.4853,92.4939,61206.0
2016-07-01 12:10:00,107.47,107.51,107.45,107.48,32795.0,92.5111,92.5455,92.4939,92.5197,32795.0
2016-07-01 12:15:00,107.48,107.51,107.47,107.48,10906.0,92.5197,92.5455,92.5111,92.5197,10906.0
2016-07-01 12:20:00,107.48,107.48,107.38,107.38,17754.0,92.5197,92.5197,92.4336,92.4336,17754.0
2016-07-01 12:25:00,107.38,107.39,107.31,107.35,48333.0,92.4336,92.4422,92.3734,92.4078,48333.0
2016-07-01 12:30:00,107.35,107.41,107.33,107.4,17290.0,92.4078,92.4595,92.3906,92.4509,17290.0
2016-07-01 12:35:00,107.39,107.43,107.37,107.37,10589.0,92.4422,92.4767,92.425,92.425,10589.0
2016-07-01 12:40:00,107.36,107.44,107.35,107.44,9032.0,92.4164,92.4853,92.4078,92.4853,9032.0
2016-07-01 12:45:00,107.43,107.43,107.36,107.37,19440.0,92.4767,92.4767,92.4164,92.425,19440.0
2016-07-01 12:50:00,107.36,107.41,107.31,107.4,12386.0,92.4164,92.4595,92.3734,92.4509,12386.0
2016-07-01 12:55:00,107.4,107.44,107.39,107.41,30041.0,92.4509,92.4853,92.4422,92.4595,30041.0
2016-07-01 13:00:00,107.42,107.47,107.4,107.45,18023.0,92.4681,92.5111,92.4509,92.4939,18023.0
2016-07-01 13:05:00,107.48,107.51,107.45,107.47,20422.0,92.5197,92.5455,92.4939,92.5111,20422.0
2016-07-01 13:10:00,107.46,107.49,107.42,107.43,54688.0,92.5025,92.5283,92.4681,92.4767,54688.0
2016-07-01 13:15:00,107.43,107.43,107.4,107.41,40186.0,92.4767,92.4767,92.4509,92.4595,40186.0
2016-07-01 13:20:00,107.41,107.41,107.36,107.37,24434.0,92.4595,92.4595,92.4164,92.425,24434.0
2016-07-01 13:25:00,107.37,107.37,107.27,107.27,13523.0,92.425,92.425,92.3389,92.3389,13523.0
2016-07-01 13:30:00,107.26,107.34,107.21,107.33,19319.0,92.3303,92.3992,92.2873,92.3906,19319.0
2016-07-01 13:35:00,107.34,107.34,107.24,107.27,12026.0,92.3992,92.3992,92.3131,92.3389,12026.0
2016-07-01 13:40:00,107.28,107.35,107.26,107.34,10011.0,92.3476,92.4078,92.3303,92.3992,10011.0
2016-07-01 13:45:00,107.34,107.38,107.27,107.35,40120.0,92.3992,92.4336,92.3389,92.4078,40120.0
2016-07-01 13:50:00,107.36,107.37,107.31,107.31,16660.0,92.4164,92.425,92.3734,92.3734,16660.0
2016-07-01 13:55:00,107.33,107.36,107.32,107.34,9132.0,92.3906,92.4164,92.382,92.3992,9132.0
2016-07-01 14:00:00,107.35,107.4,107.33,107.36,9751.0,92.4078,92.4509,92.3906,92.4164,9751.0
2016-07-01 14:05:00,107.37,107.38,107.33,107.35,14614.0,92.425,92.4336,92.3906,92.4078,14614.0
2016-07-01 14:10:00,107.35,107.4,107.34,107.35,14101.0,92.4078,92.4509,92.3992,92.4078,14101.0
2016-07-01 14:15:00,107.34,107.35,107.3,107.34,12326.0,92.3992,92.4078,92.3648,92.3992,12326.0
2016-07-01 14:20:00,107.34,107.37,107.33,107.34,14042.0,92.3992,92.425,92.3906,92.3992,14042.0
2016-07-01 14:25:00,107.35,107.36,107.28,107.34,20504.0,92.4078,92.4164,92.3476,92.3992,20504.0
2016-07-01 14:30:00,107.34,107.36,107.29,107.3,10535.0,92.3992,92.4164,92.3562,92.3648,10535.0
2016-07-01 14:35:00,107.29,107.34,107.27,107.3,18144.0,92.3562,92.3992,92.3389,92.3648,18144.0
2016-07-01 14:40:00,107.29,107.31,107.22,107.23,7540.0,92.3562,92.3734,92.2959,92.3045,7540.0
2016-07-01 14:45:00,107.23,107.26,107.21,107.23,12911.0,92.3045,92.3303,92.2873,92.3045,12911.0
2016-07-01 14:50:00,107.25,107.27,107.21,107.21,11983.0,92.3217,92.3389,92.2873,92.2873,11983.0
2016-07-01 14:55:00,107.21,107.31,107.2,107.3,10305.0,92.2873,92.3734,92.2787,92.3648,10305.0
2016-07-01 15:00:00,107.32,107.37,107.32,107.32,31662.0,92.382,92.425,92.382,92.382,31662.0
2016-07-01 15:05:00,107.33,107.5,107.33,107.47,11689.0,92.3906,92.5369,92.3906,92.5111,11689.0
2016-07-01 15:10:00,107.47,107.51,107.46,107.48,25356.0,92.5111,92.5455,92.5025,92.5197,25356.0
2016-07-01 15:15:00,107.48,107.52,107.46,107.5,20061.0,92.5197,92.5542,92.5025,92.5369,20061.0
2016-07-01 15:20:00,107.5,107.52,107.43,107.43,23984.0,92.5369,92.5542,92.4767,92.4767,23984.0
2016-07-01 15:25:00,107.44,107.51,107.43,107.5,46541.0,92.4853,92.5455,92.4767,92.5369,46541.0
2016-07-01 15:30:00,107.48,107.54,107.46,107.49,34510.0,92.5197,92.5714,92.5025,92.5283,34510.0
2016-07-01 15:35:00,107.48,107.53,107.32,107.36,32410.0,92.5197,92.5628,92.382,92.4164,32410.0
2016-07-01 15:40:00,107.36,107.48,107.32,107.46,80288.0,92.4164,92.5197,92.382,92.5025,80288.0
2016-07-01 15:45:00,107.45,107.46,107.39,107.41,31680.0,92.4939,92.5025,92.4422,92.4595,31680.0
2016-07-01 15:50:00,107.41,107.48,107.41,107.45,24805.0,92.4595,92.5197,92.4595,92.4939,24805.0
2016-07-01 15:55:00,107.44,107.54,107.39,107.39,37838.0,92.4853,92.5714,92.4422,92.4422,37838.0
2016-07-05 09:30:00,106.94,107.0,106.8,106.87,68714.0,92.0549,92.1065,91.9344,91.9946,68714.0
2016-07-05 09:35:00,106.84,106.86,106.78,106.81,8972.0,91.9688,91.986,91.9172,91.943,8972.0
2016-07-05 09:40:00,106.79,106.81,106.65,106.7,31542.0,91.9258,91.943,91.8052,91.8483,31542.0
2016-07-05 09:45:00,106.68,106.69,106.5,106.56,28035.0,91.8311,91.8397,91.6761,91.7278,28035.0
2016-07-05 09:50:00,106.52,106.57,106.49,106.54,19086.0,91.6933,91.7364,91.6675,91.7106,19086.0
2016-07-05 09:55:00,106.52,106.59,106.47,106.57,28589.0,91.6933,91.7536,91.6503,91.7364,28589.0
2016-07-05 10:00:00,106.56,106.58,106.47,106.54,22002.0,91.7278,91.745,91.6503,91.7106,22002.0
2016-07-05 10:05:00,106.53,106.55,106.45,106.48,25633.0,91.7019,91.7192,91.6331,91.6589,25633.0
2016-07-05 10:10:00,106.48,106.54,106.4,106.52,20354.0,91.6589,91.7106,91.59,91.6933,20354.0
2016-07-05 10:15:00,106.52,106.53,106.46,106.49,10175.0,91.6933,91.7019,91.6417,91.6675,10175.0
2016-07-05 10:20:00,106.48,106.6,106.41,106.6,17355.0,91.6589,91.7622,91.5987,91.7622,17355.0
2016-07-05 10:25:00,106.58,106.6,106.45,106.6,40309.0,91.745,91.7622,91.6331,91.7622,40309.0
2016-07-05 10:30:00,106.57,106.69,106.57,106.69,10158.0,91.7364,91.8397,91.7364,91.8397,10158.0
2016-07-05 10:35:00,106.69,106.69,106.58,106.63,30618.0,91.8397,91.8397,91.745,91.788,30618.0
2016-07-05 10:40:00,106.63,106.73,106.61,106.61,155630.0,91.788,91.8741,91.7708,91.7708,155630.0
2016-07-05 10:45:00,106.6,106.6,106.52,106.53,70655.0,91.7622,91.7622,91.6933,91.7019,70655.0
2016-07-05 10:50:00,106.54,106.54,106.46,106.47,87686.0,91.7106,91.7106,91.6417,91.6503,87686.0
2016-07-05 10:55:00,106.48,106.56,106.48,106.51,18191.0,91.6589,91.7278,91.6589,91.6847,18191.0
2016-07-05 11:00:00,106.51,106.54,106.43,106.48,27640.0,91.6847,91.7106,91.6159,91.6589,27640.0
2016-07-05 11:05:00,106.46,106.51,106.4,106.47,29568.0,91.6417,91.6847,91.59,91.6503,29568.0
2016-07-05 11:10:00,106.44,106.44,106.3,106.34,38208.0,91.6245,91.6245,91.504,91.5384,38208.0
2016-07-05 11:15:00,106.35,106.63,106.34,106.57,34935.0,91.547,91.788,91.5384,91.7364,34935.0
2016-07-05 11:20:00,106.56,106.63,106.55,106.6,8306.0,91.7278,91.788,91.7192,91.7622,8306.0
2016-07-05 11:25:00,106.6,106.61,106.51,106.51,46203.0,91.7622,91.7708,91.6847,91.6847,46203.0
2016-07-05 11:30:00,106.5,106.53,106.44,106.51,7233.0,91.6761,91.7019,91.6245,91.6847,7233.0
2016-07-05 11:35:00,106.49,106.51,106.44,106.5,11103.0,91.6675,91.6847,91.6245,91.6761,11103.0
2016-07-05 11:40:00,106.49,106.49,106.4,106.41,7464.0,91.6675,91.6675,91.59,91.5987,7464.0
2016-07-05 11:45:00,106.36,106.41,106.36,106.38,27851.0,91.5556,91.5987,91.5556,91.5728,27851.0
2016-07-05 11:50:00,106.38,106.38,106.32,106.38,21485.0,91.5728,91.5728,91.5212,91.5728,21485.0
2016-07-05 11:55:00,106.36,106.38,106.3,106.38,6278.0,91.5556,91.5728,91.504,91.5728,6278.0
2016-07-05 12:00:00,106.38,106.39,106.35,106.39,9154.0,91.5728,91.5814,91.547,91.5814,9154.0
2016-07-05 12:05:00,106.4,106.4,106.34,106.35,8664.0,91.59,91.59,91.5384,91.547,8664.0
2016-07-05 12:10:00,106.34,106.36,106.33,106.33,5236.0,91.5384,91.5556,91.5298,91.5298,5236.0
2016-07-05 12:15:00,106.33,106.42,106.33,106.42,21261.0,91.5298,91.6073,91.5298,91.6073,21261.0
2016-07-05 12:20:00,106.41,106.48,106.4,106.46,7691.0,91.5987,91.6589,91.59,91.6417,7691.0
2016-07-05 12:25:00,106.47,106.53,106.46,106.53,4994.0,91.6503,91.7019,91.6417,91.7019,4994.0
2016-07-05 12:30:00,106.53,106.54,106.48,106.51,9075.0,91.7019,91.7106,91.6589,91.6847,9075.0
2016-07-05 12:35:00,106.5,106.51,106.4,106.4,8214.0,91.6761,91.6847,91.59,91.59,8214.0
2016-07-05 12:40:00,106.44,106.44,106.38,106.41,3574.0,91.6245,91.6245,91.5728,91.5987,3574.0
2016-07-05 12:45:00,106.41,106.46,106.41,106.45,9854.0,91.5987,91.6417,91.5987,91.6331,9854.0
2016-07-05 12:50:00,106.43,106.43,106.33,106.36,25803.0,91.6159,91.6159,91.5298,91.5556,25803.0
2016-07-05 12:55:00,106.36,106.41,106.34,106.4,28781.0,91.5556,91.5987,91.5384,91.59,28781.0
2016-07-05 13:00:00,106.41,106.41,106.37,106.39,5953.0,91.5987,91.5987,91.5642,91.5814,5953.0
2016-07-05 13:05:00,106.38,106.43,106.35,106.42,10068.0,91.5728,91.6159,91.547,91.6073,10068.0
2016-07-05 13:10:00,106.41,106.42,106.34,106.35,4362.0,91.5987,91.6073,91.5384,91.547,4362.0
2016-07-05 13:15:00,106.34,106.38,106.32,106.37,7365.0,91.5384,91.5728,91.5212,91.5642,7365.0
2016-07-05 13:20:00,106.32,106.33,106.3,106.33,11241.0,91.5212,91.5298,91.504,91.5298,11241.0
2016-07-05 13:25:00,106.34,106.35,106.31,106.31,4653.0,91.5384,91.547,91.5126,91.5126,4653.0
2016-07-05 13:30:00,106.3,106.32,106.27,106.27,10245.0,91.504,91.5212,91.4781,91.4781,10245.0
2016-07-05 13:35:00,106.28,106.31,106.23,106.24,30699.0,91.4867,91.5126,91.4437,91.4523,30699.0
2016-07-05 13:40:00,106.23,106.24,106.19,106.2,10683.0,91.4437,91.4523,91.4093,91.4179,10683.0
2016-07-05 13:45:00,106.18,106.23,106.14,106.22,46291.0,91.4007,91.4437,91.3662,91.4351,46291.0
2016-07-05 13:50:00,106.2,106.21,106.15,106.15,10848.0,91.4179,91.4265,91.3748,91.3748,10848.0
2016-07-05 13:55:00,106.15,106.23,106.15,106.22,11630.0,91.3748,91.4437,91.3748,91.4351,11630.0
2016-07-05 14:00:00,106.23,106.34,106.21,106.33,9278.0,91.4437,91.5384,91.4265,91.5298,9278.0
2016-07-05 14:05:00,106.32,106.34,106.29,106.32,8453.0,91.5212,91.5384,91.4954,91.5212,8453.0
2016-07-05 14:10:00,106.33,106.43,106.32,106.41,11536.0,91.5298,91.6159,91.5212,91.5987,11536.0
2016-07-05 14:15:00,106.45,106.51,106.43,106.43,20192.0,91.6331,91.6847,91.6159,91.6159,20192.0
2016-07-05 14:20:00,106.44,106.45,106.37,106.39,21322.0,91.6245,91.6331,91.5642,91.5814,21322.0
2016-07-05 14:25:00,106.38,106.38,106.31,106.34,17150.0,91.5728,91.5728,91.5126,91.5384,17150.0
2016-07-05 14:30:00,106.34,106.41,106.31,106.41,7626.0,91.5384,91.5987,91.5126,91.5987,7626.0
2016-07-05 14:35:00,106.39,106.39,106.31,106.35,16041.0,91.5814,91.5814,91.5126,91.547,16041.0
2016-07-05 14:40:00,106.35,106.36,106.28,106.29,3890.0,91.547,91.5556,91.4867,91.4954,3890.0
2016-07-05 14:45:00,106.32,106.34,106.24,106.25,7112.0,91.5212,91.5384,91.4523,91.4609,7112.0
2016-07-05 14:50:00,106.26,106.29,106.2,106.27,23729.0,91.4695,91.4954,91.4179,91.4781,23729.0
2016-07-05 14:55:00,106.28,106.35,106.26,106.34,10795.0,91.4867,91.547,91.4695,91.5384,10795.0
2016-07-05 15:00:00,106.33,106.41,106.31,106.41,9717.0,91.5298,91.5987,91.5126,91.5987,9717.0
2016-07-05 15:05:00,106.41,106.42,106.33,106.36,34185.0,91.5987,91.6073,91.5298,91.5556,34185.0
2016-07-05 15:10:00,106.39,106.42,106.35,106.36,41964.0,91.5814,91.6073,91.547,91.5556,41964.0
2016-07-05 15:15:00,106.35,106.45,106.34,106.44,15169.0,91.547,91.6331,91.5384,91.6245,15169.0
2016-07-05 15:20:00,106.44,106.45,106.4,106.43,17846.0,91.6245,91.6331,91.59,91.6159,17846.0
2016-07-05 15:25:00,106.44,106.48,106.43,106.46,34444.0,91.6245,91.6589,91.6159,91.6417,34444.0
2016-07-05 15:30:00,106.45,106.62,106.42,106.6,52184.0,91.6331,91.7794,91.6073,91.7622,52184.0
2016-07-05 15:35:00,106.6,106.63,106.57,106.61,60036.0,91.7622,91.788,91.7364,91.7708,60036.0
2016-07-05 15:40:00,106.61,106.7,106.6,106.69,117389.0,91.7708,91.8483,91.7622,91.8397,117389.0
2016-07-05 15:45:00,106.69,106.76,106.66,106.7,278492.0,91.8397,91.8999,91.8139,91.8483,278492.0
2016-07-05 15:50:00,106.7,106.72,106.62,106.65,198065.0,91.8483,91.8655,91.7794,91.8052,198065.0
2016-07-05 15:55:00,106.65,106.66,106.55,106.58,225708.0,91.8052,91.8139,91.7192,91.745,225708.0
2016-07-06 09:30:00,106.2,106.43,106.14,106.15,136065.0,91.4179,91.6159,91.3662,91.3748,136065.0
2016-07-06 09:35:00,106.12,106.15,106.03,106.06,17593.0,91.349,91.3748,91.2715,91.2974,17593.0
2016-07-06 09:40:00,106.05,106.08,105.97,106.03,22279.0,91.2888,91.3146,91.2199,91.2715,22279.0
2016-07-06 09:45:00,106.03,106.13,105.96,106.06,19511.0,91.2715,91.3576,91.2113,91.2974,19511.0
2016-07-06 09:50:00,106.05,106.16,106.05,106.15,23479.0,91.2888,91.3835,91.2888,91.3748,23479.0
2016-07-06 09:55:00,106.16,106.26,106.16,106.21,14447.0,91.3835,91.4695,91.3835,91.4265,14447.0
2016-07-06 10:00:00,106.22,106.53,106.22,106.42,64494.0,91.4351,91.7019,91.4351,91.6073,64494.0
2016-07-06 10:05:00,106.43,106.43,106.18,106.26,35625.0,91.6159,91.6159,91.4007,91.4695,35625.0
2016-07-06 10:10:00,106.26,106.27,106.19,106.26,14999.0,91.4695,91.4781,91.4093,91.4695,14999.0
2016-07-06 10:15:00,106.26,106.28,106.02,106.04,24435.0,91.4695,91.4867,91.2629,91.2802,24435.0
2016-07-06 10:20:00,106.04,106.13,106.03,106.1,20657.0,91.2802,91.3576,91.2715,91.3318,20657.0
2016-07-06 10:25:00,106.1,106.14,105.95,105.99,23426.0,91.3318,91.3662,91.2027,91.2371,23426.0
2016-07-06 10:30:00,105.97,106.0,105.88,105.99,33801.0,91.2199,91.2457,91.1424,91.2371,33801.0
2016-07-06 10:35:00,105.97,106.11,105.95,106.09,13993.0,91.2199,91.3404,91.2027,91.3232,13993.0
2016-07-06 10:40:00,106.12,106.16,106.06,106.13,4578.0,91.349,91.3835,91.2974,91.3576,4578.0
2016-07-06 10:45:00,106.11,106.16,106.05,106.15,48918.0,91.3404,91.3835,91.2888,91.3748,48918.0
2016-07-06 10:50:00,106.16,106.34,106.16,106.34,9465.0,91.3835,91.5384,91.3835,91.5384,9465.0
2016-07-06 10:55:00,106.38,106.41,106.3,106.41,13868.0,91.5728,91.5987,91.504,91.5987,13868.0
2016-07-06 11:00:00,106.45,106.54,106.45,106.49,11727.0,91.6331,91.7106,91.6331,91.6675,11727.0
2016-07-06 11:05:00,106.5,106.59,106.5,106.56,30728.0,91.6761,91.7536,91.6761,91.7278,30728.0
2016-07-06 11:10:00,106.56,106.72,106.56,106.6,29708.0,91.7278,91.8655,91.7278,91.7622,29708.0
2016-07-06 11:15:00,106.6,106.72,106.6,106.7,8615.0,91.7622,91.8655,91.7622,91.8483,8615.0
2016-07-06 11:20:00,106.67,106.68,106.58,106.61,10997.0,91.8225,91.8311,91.745,91.7708,10997.0
2016-07-06 11:25:00,106.61,106.64,106.53,106.53,4540.0,91.7708,91.7966,91.7019,91.7019,4540.0
2016-07-06 11:30:00,106.54,106.64,106.53,106.57,8433.0,91.7106,91.7966,91.7019,91.7364,8433.0
2016-07-06 11:35:00,106.54,106.61,106.53,106.6,14388.0,91.7106,91.7708,91.7019,91.7622,14388.0
2016-07-06 11:40:00,106.61,106.63,106.54,106.6,7779.0,91.7708,91.788,91.7106,91.7622,7779.0
2016-07-06 11:45:00,106.61,106.63,106.57,106.59,5040.0,91.7708,91.788,91.7364,91.7536,5040.0
2016-07-06 11:50:00,106.59,106.72,106.56,106.69,37063.0,91.7536,91.8655,91.7278,91.8397,37063.0
2016-07-06 11:55:00,106.69,106.73,106.67,106.72,5187.0,91.8397,91.8741,91.8225,91.8655,5187.0
2016-07-06 12:00:00,106.72,106.93,106.72,106.92,20048.0,91.8655,92.0463,91.8655,92.0377,20048.0
2016-07-06 12:05:00,106.94,106.97,106.92,106.92,9323.0,92.0549,92.0807,92.0377,92.0377,9323.0
2016-07-06 12:10:00,106.92,106.94,106.83,106.83,20926.0,92.0377,92.0549,91.9602,91.9602,20926.0
2016-07-06 12:15:00,106.83,106.92,106.83,106.89,7007.0,91.9602,92.0377,91.9602,92.0118,7007.0
2016-07-06 12:20:00,106.9,106.97,106.85,106.88,20691.0,92.0204,92.0807,91.9774,92.0032,20691.0
2016-07-06 12:25:00,106.88,106.94,106.87,106.9,46868.0,92.0032,92.0549,91.9946,92.0204,46868.0
2016-07-06 12:30:00,106.93,106.94,106.88,106.94,5510.0,92.0463,92.0549,92.0032,92.0549,5510.0
2016-07-06 12:35:00,106.93,106.99,106.85,106.87,10242.0,92.0463,92.0979,91.9774,91.9946,10242.0
2016-07-06 12:40:00,106.89,106.98,106.88,106.95,7859.0,92.0118,92.0893,92.0032,92.0635,7859.0
2016-07-06 12:45:00,106.93,106.94,106.82,106.83,15315.0,92.0463,92.0549,91.9516,91.9602,15315.0
2016-07-06 12:50:00,106.85,106.92,106.82,106.88,3972.0,91.9774,92.0377,91.9516,92.0032,3972.0
2016-07-06 12:55:00,106.92,107.0,106.9,106.99,6237.0,92.0377,92.1065,92.0204,92.0979,6237.0
2016-07-06 13:00:00,107.0,107.06,106.99,107.04,15832.0,92.1065,92.1582,92.0979,92.141,15832.0
2016-07-06 13:05:00,107.04,107.08,107.01,107.05,20876.0,92.141,92.1754,92.1151,92.1496,20876.0
2016-07-06 13:10:00,107.05,107.06,106.98,107.0,7606.0,92.1496,92.1582,92.0893,92.1065,7606.0
2016-07-06 13:15:00,107.0,107.05,106.99,107.01,12994.0,92.1065,92.1496,92.0979,92.1151,12994.0
2016-07-06 13:20:00,107.02,107.05,106.92,106.93,18903.0,92.1237,92.1496,92.0377,92.0463,18903.0
2016-07-06 13:25:00,106.93,106.95,106.89,106.93,3191.0,92.0463,92.0635,92.0118,92.0463,3191.0
2016-07-06 13:30:00,106.95,107.0,106.94,106.94,4857.0,92.0635,92.1065,92.0549,92.0549,4857.0
2016-07-06 13:35:00,106.95,106.99,106.93,106.95,17411.0,92.0635,92.0979,92.0463,92.0635,17411.0
2016-07-06 13:40:00,106.96,106.99,106.87,106.89,11630.0,92.0721,92.0979,91.9946,92.0118,11630.0
2016-07-06 13:45:00,106.88,106.88,106.83,106.85,5855.0,92.0032,92.0032,91.9602,91.9774,5855.0
2016-07-06 13:50:00,106.86,106.96,106.85,106.92,17887.0,91.986,92.0721,91.9774,92.0377,17887.0
2016-07-06 13:55:00,106.92,106.94,106.87,106.89,19330.0,92.0377,92.0549,91.9946,92.0118,19330.0
2016-07-06 14:00:00,106.89,107.01,106.77,106.91,41362.0,92.0118,92.1151,91.9085,92.0291,41362.0
2016-07-06 14:05:00,106.91,107.01,106.91,107.0,31788.0,92.0291,92.1151,92.0291,92.1065,31788.0
2016-07-06 14:10:00,107.01,107.03,106.86,106.86,9638.0,92.1151,92.1324,91.986,91.986,9638.0
2016-07-06 14:15:00,106.85,106.97,106.75,106.96,28239.0,91.9774,92.0807,91.8913,92.0721,28239.0
2016-07-06 14:20:00,106.99,107.0,106.9,106.92,18464.0,92.0979,92.1065,92.0204,92.0377,18464.0
2016-07-06 14:25:00,106.91,106.93,106.86,106.89,16891.0,92.0291,92.0463,91.986,92.0118,16891.0
2016-07-06 14:30:00,106.89,106.97,106.88,106.96,69679.0,92.0118,92.0807,92.0032,92.0721,69679.0
2016-07-06 14:35:00,106.97,107.09,106.94,107.08,16193.0,92.0807,92.184,92.0549,92.1754,16193.0
2016-07-06 14:40:00,107.08,107.1,107.02,107.04,10915.0,92.1754,92.1926,92.1237,92.141,10915.0
2016-07-06 14:45:00,107.06,107.08,106.98,106.98,45388.0,92.1582,92.1754,92.0893,92.0893,45388.0
2016-07-06 14:50:00,106.99,107.11,106.98,107.11,11688.0,92.0979,92.2012,92.0893,92.2012,11688.0
2016-07-06 14:55:00,107.12,107.17,107.1,107.15,12583.0,92.2098,92.2529,92.1926,92.2357,12583.0
2016-07-06 15:00:00,107.16,107.17,107.07,107.15,22740.0,92.2443,92.2529,92.1668,92.2357,22740.0
2016-07-06 15:05:00,107.14,107.15,107.07,107.13,11735.0,92.227,92.2357,92.1668,92.2184,11735.0
2016-07-06 15:10:00,107.12,107.15,107.07,107.07,20911.0,92.2098,92.2357,92.1668,92.1668,20911.0
2016-07-06 15:15:00,107.07,107.13,107.07,107.1,9420.0,92.1668,92.2184,92.1668,92.1926,9420.0
2016-07-06 15:20:00,107.08,107.09,106.96,106.96,22685.0,92.1754,92.184,92.0721,92.0721,22685.0
2016-07-06 15:25:00,106.96,107.0,106.93,106.98,20672.0,92.0721,92.1065,92.0463,92.0893,20672.0
2016-07-06 15:30:00,106.97,107.03,106.97,107.01,16001.0,92.0807,92.1324,92.0807,92.1151,16001.0
2016-07-06 15:35:00,107.01,107.11,107.01,107.11,22724.0,92.1151,92.2012,92.1151,92.2012,22724.0
2016-07-06 15:40:00,107.11,107.2,107.1,107.17,26759.0,92.2012,92.2787,92.1926,92.2529,26759.0
2016-07-06 15:45:00,107.18,107.19,107.09,107.09,36048.0,92.2615,92.2701,92.184,92.184,36048.0
2016-07-06 15:50:00,107.1,107.16,107.06,107.15,24051.0,92.1926,92.2443,92.1582,92.2357,24051.0
2016-07-06 15:55:00,107.15,107.26,107.15,107.21,45212.0,92.2357,92.3303,92.2357,92.2873,45212.0
2016-07-07 09:30:00,107.37,107.5,107.34,107.46,47046.0,92.425,92.5369,92.3992,92.5025,47046.0
2016-07-07 09:35:00,107.5,107.61,107.49,107.53,33661.0,92.5369,92.6316,92.5283,92.5628,33661.0
2016-07-07 09:40:00,107.52,107.67,107.52,107.62,36096.0,92.5542,92.6833,92.5542,92.6402,36096.0
2016-07-07 09:45:00,107.66,107.71,107.62,107.71,22088.0,92.6747,92.7177,92.6402,92.7177,22088.0
2016-07-07 09:50:00,107.72,107.77,107.72,107.75,34445.0,92.7263,92.7694,92.7263,92.7521,34445.0
2016-07-07 09:55:00,107.75,107.76,107.7,107.72,24552.0,92.7521,92.7607,92.7091,92.7263,24552.0
2016-07-07 10:00:00,107.73,107.75,107.63,107.67,24935.0,92.7349,92.7521,92.6488,92.6833,24935.0
2016-07-07 10:05:00,107.66,107.73,107.63,107.65,31806.0,92.6747,92.7349,92.6488,92.6661,31806.0
2016-07-07 10:10:00,107.64,107.64,107.6,107.62,11436.0,92.6574,92.6574,92.623,92.6402,11436.0
2016-07-07 10:15:00,107.65,107.7,107.64,107.65,14727.0,92.6661,92.7091,92.6574,92.6661,14727.0
2016-07-07 10:20:00,107.67,107.67,107.57,107.6,44254.0,92.6833,92.6833,92.5972,92.623,44254.0
2016-07-07 10:25:00,107.6,107.68,107.59,107.68,9510.0,92.623,92.6919,92.6144,92.6919,9510.0
2016-07-07 10:30:00,107.69,107.75,107.67,107.72,17907.0,92.7005,92.7521,92.6833,92.7263,17907.0
2016-07-07 10:35:00,107.7,107.72,107.66,107.71,42445.0,92.7091,92.7263,92.6747,92.7177,42445.0
2016-07-07 10:40:00,107.7,107.72,107.6,107.6,15783.0,92.7091,92.7263,92.623,92.623,15783.0
2016-07-07 10:45:00,107.62,107.62,107.56,107.6,7426.0,92.6402,92.6402,92.5886,92.623,7426.0
2016-07-07 10:50:00,107.6,107.61,107.5,107.52,56938.0,92.623,92.6316,92.5369,92.5542,56938.0
2016-07-07 10:55:00,107.51,107.52,107.39,107.45,13831.0,92.5455,92.5542,92.4422,92.4939,13831.0
2016-07-07 11:00:00,107.39,107.42,107.27,107.27,19778.0,92.4422,92.4681,92.3389,92.3389,19778.0
2016-07-07 11:05:00,107.28,107.39,107.27,107.39,47632.0,92.3476,92.4422,92.3389,92.4422,47632.0
2016-07-07 11:10:00,107.39,107.44,107.37,107.42,9194.0,92.4422,92.4853,92.425,92.4681,9194.0
2016-07-07 11:15:00,107.41,107.46,107.31,107.32,28555.0,92.4595,92.5025,92.3734,92.382,28555.0
2016-07-07 11:20:00,107.34,107.36,107.23,107.24,14528.0,92.3992,92.4164,92.3045,92.3131,14528.0
2016-07-07 11:25:00,107.22,107.31,107.22,107.3,10527.0,92.2959,92.3734,92.2959,92.3648,10527.0
2016-07-07 11:30:00,107.32,107.33,107.22,107.3,8291.0,92.382,92.3906,92.2959,92.3648,8291.0
2016-07-07 11:35:00,107.32,107.33,107.29,107.32,15974.0,92.382,92.3906,92.3562,92.382,15974.0
2016-07-07 11:40:00,107.31,107.35,107.3,107.33,5588.0,92.3734,92.4078,92.3648,92.3906,5588.0
2016-07-07 11:45:00,107.3,107.3,107.15,107.16,13360.0,92.3648,92.3648,92.2357,92.2443,13360.0
2016-07-07 11:50:00,107.15,107.2,107.12,107.2,3642.0,92.2357,92.2787,92.2098,92.2787,3642.0
2016-07-07 11:55:00,107.2,107.28,107.17,107.28,3577.0,92.2787,92.3476,92.2529,92.3476,3577.0
2016-07-07 12:00:00,107.27,107.32,107.23,107.3,16431.0,92.3389,92.382,92.3045,92.3648,16431.0
2016-07-07 12:05:00,107.32,107.32,107.19,107.2,6764.0,92.382,92.382,92.2701,92.2787,6764.0
2016-07-07 12:10:00,107.21,107.3,107.21,107.3,3196.0,92.2873,92.3648,92.2873,92.3648,3196.0
2016-07-07 12:15:00,107.31,107.31,107.25,107.27,7896.0,92.3734,92.3734,92.3217,92.3389,7896.0
2016-07-07 12:20:00,107.3,107.31,107.19,107.21,10926.0,92.3648,92.3734,92.2701,92.2873,10926.0
2016-07-07 12:25:00,107.21,107.28,107.12,107.26,24704.0,92.2873,92.3476,92.2098,92.3303,24704.0
2016-07-07 12:30:00,107.27,107.29,107.23,107.27,17812.0,92.3389,92.3562,92.3045,92.3389,17812.0
2016-07-07 12:35:00,107.28,107.29,107.23,107.26,44311.0,92.3476,92.3562,92.3045,92.3303,44311.0
2016-07-07 12:40:00,107.26,107.27,107.2,107.2,8258.0,92.3303,92.3389,92.2787,92.2787,8258.0
2016-07-07 12:45:00,107.21,107.22,107.15,107.15,7422.0,92.2873,92.2959,92.2357,92.2357,7422.0
2016-07-07 12:50:00,107.14,107.14,106.96,106.98,26490.0,92.227,92.227,92.0721,92.0893,26490.0
2016-07-07 12:55:00,106.98,107.05,106.94,106.95,8182.0,92.0893,92.1496,92.0549,92.0635,8182.0
2016-07-07 13:00:00,106.98,106.98,106.9,106.93,5513.0,92.0893,92.0893,92.0204,92.0463,5513.0
2016-07-07 13:05:00,106.9,106.97,106.89,106.95,5735.0,92.0204,92.0807,92.0118,92.0635,5735.0
2016-07-07 13:10:00,106.93,106.99,106.93,106.97,18878.0,92.0463,92.0979,92.0463,92.0807,18878.0
2016-07-07 13:15:00,106.97,107.02,106.94,107.02,6497.0,92.0807,92.1237,92.0549,92.1237,6497.0
2016-07-07 13:20:00,107.02,107.02,106.97,107.0,23533.0,92.1237,92.1237,92.0807,92.1065,23533.0
2016-07-07 13:25:00,107.02,107.11,107.01,107.06,10114.0,92.1237,92.2012,92.1151,92.1582,10114.0
2016-07-07 13:30:00,107.05,107.12,107.04,107.11,16597.0,92.1496,92.2098,92.141,92.2012,16597.0
2016-07-07 13:35:00,107.12,107.15,107.09,107.11,5343.0,92.2098,92.2357,92.184,92.2012,5343.0
2016-07-07 13:40:00,107.11,107.12,107.03,107.08,11369.0,92.2012,92.2098,92.1324,92.1754,11369.0
2016-07-07 13:45:00,107.07,107.08,106.99,107.03,10975.0,92.1668,92.1754,92.0979,92.1324,10975.0
2016-07-07 13:50:00,107.02,107.03,106.94,106.94,21047.0,92.1237,92.1324,92.0549,92.0549,21047.0
2016-07-07 13:55:00,106.96,107.04,106.93,107.02,18813.0,92.0721,92.141,92.0463,92.1237,18813.0
2016-07-07 14:00:00,107.02,107.09,107.01,107.07,17318.0,92.1237,92.184,92.1151,92.1668,17318.0
2016-07-07 14:05:00,107.1,107.1,106.96,106.97,7753.0,92.1926,92.1926,92.0721,92.0807,7753.0
2016-07-07 14:10:00,106.96,106.96,106.77,106.8,17657.0,92.0721,92.0721,91.9085,91.9344,17657.0
2016-07-07 14:15:00,106.8,106.9,106.79,106.84,29726.0,91.9344,92.0204,91.9258,91.9688,29726.0
2016-07-07 14:20:00,106.83,106.92,106.82,106.86,9052.0,91.9602,92.0377,91.9516,91.986,9052.0
2016-07-07 14:25:00,106.86,106.95,106.84,106.86,10368.0,91.986,92.0635,91.9688,91.986,10368.0
2016-07-07 14:30:00,106.91,106.91,106.8,106.8,30777.0,92.0291,92.0291,91.9344,91.9344,30777.0
2016-07-07 14:35:00,106.79,106.89,106.78,106.83,29711.0,91.9258,92.0118,91.9172,91.9602,29711.0
2016-07-07 14:40:00,106.84,106.84,106.77,106.77,13634.0,91.9688,91.9688,91.9085,91.9085,13634.0
2016-07-07 14:45:00,106.78,106.85,106.78,106.83,21345.0,91.9172,91.9774,91.9172,91.9602,21345.0
2016-07-07 14:50:00,106.83,106.86,106.75,106.85,13204.0,91.9602,91.986,91.8913,91.9774,13204.0
2016-07-07 14:55:00,106.86,106.88,106.75,106.79,13590.0,91.986,92.0032,91.8913,91.9258,13590.0
2016-07-07 15:00:00,106.79,106.91,106.75,106.91,29887.0,91.9258,92.0291,91.8913,92.0291,29887.0
2016-07-07 15:05:00,106.9,107.02,106.89,107.01,13188.0,92.0204,92.1237,92.0118,92.1151,13188.0
2016-07-07 15:10:00,107.03,107.04,106.97,107.04,36094.0,92.1324,92.141,92.0807,92.141,36094.0
2016-07-07 15:15:00,107.05,107.06,106.99,107.05,14598.0,92.1496,92.1582,92.0979,92.1496,14598.0
2016-07-07 15:20:00,107.05,107.06,106.99,106.99,32818.0,92.1496,92.1582,92.0979,92.0979,32818.0
2016-07-07 15:25:00,106.99,107.02,106.96,106.99,10039.0,92.0979,92.1237,92.0721,92.0979,10039.0
2016-07-07 15:30:00,107.04,107.15,107.0,107.14,23513.0,92.141,92.2357,92.1065,92.227,23513.0
2016-07-07 15:35:00,107.13,107.16,107.11,107.14,15285.0,92.2184,92.2443,92.2012,92.227,15285.0
2016-07-07 15:40:00,107.16,107.22,107.13,107.14,35925.0,92.2443,92.2959,92.2184,92.227,35925.0
2016-07-07 15:45:00,107.18,107.23,107.15,107.16,30505.0,92.2615,92.3045,92.2357,92.2443,30505.0
2016-07-07 15:50:00,107.15,107.18,107.12,107.16,27652.0,92.2357,92.2615,92.2098,92.2443,27652.0
2016-07-07 15:55:00,107.18,107.19,107.13,107.18,45999.0,92.2615,92.2701,92.2184,92.2615,45999.0
2016-07-08 09:30:00,107.91,107.99,107.87,107.87,78053.0,92.8899,92.9587,92.8554,92.8554,78053.0
2016-07-08 09:35:00,107.87,108.05,107.86,107.99,98510.0,92.8554,93.0104,92.8468,92.9587,98510.0
2016-07-08 09:40:00,107.98,108.12,107.98,108.04,18720.0,92.9501,93.0706,92.9501,93.0018,18720.0
2016-07-08 09:45:00,108.05,108.18,108.05,108.17,37758.0,93.0104,93.1223,93.0104,93.1137,37758.0
2016-07-08 09:50:00,108.19,108.25,108.18,108.19,39058.0,93.1309,93.1825,93.1223,93.1309,39058.0
2016-07-08 09:55:00,108.2,108.21,108.15,108.18,21075.0,93.1395,93.1481,93.0965,93.1223,21075.0
2016-07-08 10:00:00,108.22,108.24,108.16,108.2,19187.0,93.1567,93.1739,93.1051,93.1395,19187.0
2016-07-08 10:05:00,108.22,108.33,108.22,108.32,32383.0,93.1567,93.2514,93.1567,93.2428,32383.0
2016-07-08 10:10:00,108.33,108.39,108.31,108.33,14772.0,93.2514,93.3031,93.2342,93.2514,14772.0
2016-07-08 10:15:00,108.35,108.37,108.23,108.24,23662.0,93.2686,93.2858,93.1653,93.1739,23662.0
2016-07-08 10:20:00,108.22,108.29,108.16,108.28,41774.0,93.1567,93.217,93.1051,93.2084,41774.0
2016-07-08 10:25:00,108.27,108.32,108.25,108.3,21796.0,93.1998,93.2428,93.1825,93.2256,21796.0
2016-07-08 10:30:00,108.3,108.35,108.25,108.26,26278.0,93.2256,93.2686,93.1825,93.1911,26278.0
2016-07-08 10:35:00,108.27,108.36,108.26,108.35,17024.0,93.1998,93.2772,93.1911,93.2686,17024.0
2016-07-08 10:40:00,108.35,108.44,108.35,108.44,18880.0,93.2686,93.3461,93.2686,93.3461,18880.0
2016-07-08 10:45:00,108.45,108.48,108.42,108.45,29726.0,93.3547,93.3805,93.3289,93.3547,29726.0
2016-07-08 10:50:00,108.42,108.47,108.42,108.46,22859.0,93.3289,93.3719,93.3289,93.3633,22859.0
2016-07-08 10:55:00,108.46,108.52,108.46,108.5,38877.0,93.3633,93.415,93.3633,93.3977,38877.0
2016-07-08 11:00:00,108.49,108.52,108.46,108.52,27524.0,93.3891,93.415,93.3633,93.415,27524.0
2016-07-08 11:05:00,108.52,108.54,108.49,108.5,18527.0,93.415,93.4322,93.3891,93.3977,18527.0
2016-07-08 11:10:00,108.5,108.57,108.49,108.54,11549.0,93.3977,93.458,93.3891,93.4322,11549.0
2016-07-08 11:15:00,108.54,108.6,108.54,108.6,15307.0,93.4322,93.4838,93.4322,93.4838,15307.0
2016-07-08 11:20:00,108.62,108.62,108.58,108.59,22433.0,93.501,93.501,93.4666,93.4752,22433.0
2016-07-08 11:25:00,108.6,108.67,108.6,108.64,16606.0,93.4838,93.5441,93.4838,93.5183,16606.0
2016-07-08 11:30:00,108.63,108.63,108.55,108.55,12826.0,93.5096,93.5096,93.4408,93.4408,12826.0
2016-07-08 11:35:00,108.58,108.61,108.57,108.6,12440.0,93.4666,93.4924,93.458,93.4838,12440.0
2016-07-08 11:40:00,108.6,108.62,108.58,108.62,24557.0,93.4838,93.501,93.4666,93.501,24557.0
2016-07-08 11:45:00,108.58,108.63,108.56,108.63,14174.0,93.4666,93.5096,93.4494,93.5096,14174.0
2016-07-08 11:50:00,108.62,108.65,108.6,108.64,72413.0,93.501,93.5269,93.4838,93.5183,72413.0
2016-07-08 11:55:00,108.64,108.68,108.6,108.61,51705.0,93.5183,93.5527,93.4838,93.4924,51705.0
2016-07-08 12:00:00,108.62,108.62,108.57,108.6,7462.0,93.501,93.501,93.458,93.4838,7462.0
2016-07-08 12:05:00,108.6,108.65,108.56,108.62,15613.0,93.4838,93.5269,93.4494,93.501,15613.0
2016-07-08 12:10:00,108.63,108.66,108.61,108.65,9569.0,93.5096,93.5355,93.4924,93.5269,9569.0
2016-07-08 12:15:00,108.65,108.68,108.62,108.63,12096.0,93.5269,93.5527,93.501,93.5096,12096.0
2016-07-08 12:20:00,108.63,108.65,108.58,108.6,17632.0,93.5096,93.5269,93.4666,93.4838,17632.0
2016-07-08 12:25:00,108.59,108.6,108.57,108.57,19298.0,93.4752,93.4838,93.458,93.458,19298.0
2016-07-08 12:30:00,108.58,108.6,108.55,108.56,14162.0,93.4666,93.4838,93.4408,93.4494,14162.0
2016-07-08 12:35:00,108.58,108.6,108.56,108.58,29216.0,93.4666,93.4838,93.4494,93.4666,29216.0
2016-07-08 12:40:00,108.59,108.64,108.59,108.63,55568.0,93.4752,93.5183,93.4752,93.5096,55568.0
2016-07-08 12:45:00,108.64,108.65,108.63,108.65,14062.0,93.5183,93.5269,93.5096,93.5269,14062.0
2016-07-08 12:50:00,108.64,108.67,108.63,108.67,15819.0,93.5183,93.5441,93.5096,93.5441,15819.0
2016-07-08 12:55:00,108.65,108.67,108.64,108.64,9168.0,93.5269,93.5441,93.5183,93.5183,9168.0
2016-07-08 13:00:00,108.64,108.7,108.64,108.67,26839.0,93.5183,93.5699,93.5183,93.5441,26839.0
2016-07-08 13:05:00,108.68,108.71,108.68,108.71,91416.0,93.5527,93.5785,93.5527,93.5785,91416.0
2016-07-08 13:10:00,108.72,108.72,108.69,108.71,15613.0,93.5871,93.5871,93.5613,93.5785,15613.0
2016-07-08 13:15:00,108.71,108.71,108.68,108.69,13293.0,93.5785,93.5785,93.5527,93.5613,13293.0
2016-07-08 13:20:00,108.69,108.73,108.68,108.69,39662.0,93.5613,93.5957,93.5527,93.5613,39662.0
2016-07-08 13:25:00,108.69,108.74,108.69,108.73,12987.0,93.5613,93.6043,93.5613,93.5957,12987.0
2016-07-08 13:30:00,108.74,108.76,108.72,108.74,29423.0,93.6043,93.6216,93.5871,93.6043,29423.0
2016-07-08 13:35:00,108.74,108.76,108.71,108.73,13171.0,93.6043,93.6216,93.5785,93.5957,13171.0
2016-07-08 13:40:00,108.73,108.78,108.72,108.73,16780.0,93.5957,93.6388,93.5871,93.5957,16780.0
2016-07-08 13:45:00,108.72,108.76,108.72,108.75,16265.0,93.5871,93.6216,93.5871,93.6129,16265.0
2016-07-08 13:50:00,108.74,108.75,108.72,108.73,6019.0,93.6043,93.6129,93.5871,93.5957,6019.0
2016-07-08 13:55:00,108.73,108.75,108.71,108.75,12339.0,93.5957,93.6129,93.5785,93.6129,12339.0
2016-07-08 14:00:00,108.75,108.76,108.72,108.73,11380.0,93.6129,93.6216,93.5871,93.5957,11380.0
2016-07-08 14:05:00,108.74,108.75,108.72,108.74,15483.0,93.6043,93.6129,93.5871,93.6043,15483.0
2016-07-08 14:10:00,108.75,108.79,108.74,108.77,37579.0,93.6129,93.6474,93.6043,93.6302,37579.0
2016-07-08 14:15:00,108.77,108.82,108.76,108.81,23901.0,93.6302,93.6732,93.6216,93.6646,23901.0
2016-07-08 14:20:00,108.82,108.86,108.82,108.84,14365.0,93.6732,93.7076,93.6732,93.6904,14365.0
2016-07-08 14:25:00,108.85,108.89,108.84,108.87,30204.0,93.699,93.7335,93.6904,93.7162,30204.0
2016-07-08 14:30:00,108.86,108.96,108.85,108.95,32585.0,93.7076,93.7937,93.699,93.7851,32585.0
2016-07-08 14:35:00,108.95,108.98,108.9,108.91,54533.0,93.7851,93.8109,93.7421,93.7507,54533.0
2016-07-08 14:40:00,108.91,108.94,108.9,108.91,33356.0,93.7507,93.7765,93.7421,93.7507,33356.0
2016-07-08 14:45:00,108.91,108.92,108.88,108.91,30594.0,93.7507,93.7593,93.7249,93.7507,30594.0
2016-07-08 14:50:00,108.91,108.99,108.9,108.99,40494.0,93.7507,93.8195,93.7421,93.8195,40494.0
2016-07-08 14:55:00,108.97,108.98,108.88,108.88,12262.0,93.8023,93.8109,93.7249,93.7249,12262.0
2016-07-08 15:00:00,108.89,108.91,108.86,108.86,13607.0,93.7335,93.7507,93.7076,93.7076,13607.0
2016-07-08 15:05:00,108.86,108.89,108.84,108.87,26391.0,93.7076,93.7335,93.6904,93.7162,26391.0
2016-07-08 15:10:00,108.88,108.92,108.87,108.91,39297.0,93.7249,93.7593,93.7162,93.7507,39297.0
2016-07-08 15:15:00,108.91,108.91,108.85,108.87,40061.0,93.7507,93.7507,93.699,93.7162,40061.0
2016-07-08 15:20:00,108.86,108.88,108.85,108.85,14741.0,93.7076,93.7249,93.699,93.699,14741.0
2016-07-08 15:25:00,108.85,108.87,108.79,108.79,39384.0,93.699,93.7162,93.6474,93.6474,39384.0
2016-07-08 15:30:00,108.8,108.81,108.77,108.78,12422.0,93.656,93.6646,93.6302,93.6388,12422.0
2016-07-08 15:35:00,108.79,108.83,108.73,108.82,31921.0,93.6474,93.6818,93.5957,93.6732,31921.0
2016-07-08 15:40:00,108.79,108.81,108.75,108.76,24786.0,93.6474,93.6646,93.6129,93.6216,24786.0
2016-07-08 15:45:00,108.76,108.81,108.73,108.81,36405.0,93.6216,93.6646,93.5957,93.6646,36405.0
2016-07-08 15:50:00,108.81,108.86,108.8,108.85,56984.0,93.6646,93.7076,93.656,93.699,56984.0
2016-07-08 15:55:00,108.86,108.92,108.84,108.85,88264.0,93.7076,93.7593,93.6904,93.699,88264.0
2016-07-11 09:30:00,109.19,109.32,109.0,109.31,136783.0,93.9917,94.1036,93.8281,94.095,136783.0
2016-07-11 09:35:00,109.32,109.37,109.3,109.35,50864.0,94.1036,94.1466,94.0864,94.1294,50864.0
2016-07-11 09:40:00,109.35,109.43,109.29,109.36,34981.0,94.1294,94.1983,94.0778,94.138,34981.0
2016-07-11 09:45:00,109.4,109.43,109.3,109.3,10813.0,94.1725,94.1983,94.0864,94.0864,10813.0
2016-07-11 09:50:00,109.32,109.33,109.26,109.27,37081.0,94.1036,94.1122,94.052,94.0606,37081.0
2016-07-11 09:55:00,109.27,109.32,109.25,109.3,19703.0,94.0606,94.1036,94.0433,94.0864,19703.0
2016-07-11 10:00:00,109.3,109.3,109.21,109.22,23987.0,94.0864,94.0864,94.0089,94.0175,23987.0
2016-07-11 10:05:00,109.22,109.35,109.21,109.35,20559.0,94.0175,94.1294,94.0089,94.1294,20559.0
2016-07-11 10:10:00,109.34,109.35,109.22,109.24,14125.0,94.1208,94.1294,94.0175,94.0347,14125.0
2016-07-11 10:15:00,109.24,109.3,109.23,109.29,9778.0,94.0347,94.0864,94.0261,94.0778,9778.0
2016-07-11 10:20:00,109.28,109.3,109.14,109.16,56331.0,94.0692,94.0864,93.9487,93.9659,56331.0
2016-07-11 10:25:00,109.14,109.19,109.06,109.19,24859.0,93.9487,93.9917,93.8798,93.9917,24859.0
2016-07-11 10:30:00,109.17,109.22,109.17,109.21,6387.0,93.9745,94.0175,93.9745,94.0089,6387.0
2016-07-11 10:35:00,109.22,109.27,109.21,109.27,12789.0,94.0175,94.0606,94.0089,94.0606,12789.0
2016-07-11 10:40:00,109.28,109.3,109.24,109.29,17317.0,94.0692,94.0864,94.0347,94.0778,17317.0
2016-07-11 10:45:00,109.3,109.34,109.28,109.32,67239.0,94.0864,94.1208,94.0692,94.1036,67239.0
2016-07-11 10:50:00,109.34,109.37,109.31,109.32,19560.0,94.1208,94.1466,94.095,94.1036,19560.0
2016-07-11 10:55:00,109.33,109.39,109.31,109.39,50693.0,94.1122,94.1639,94.095,94.1639,50693.0
2016-07-11 11:00:00,109.39,109.45,109.39,109.43,43047.0,94.1639,94.2155,94.1639,94.1983,43047.0
2016-07-11 11:05:00,109.43,109.5,109.43,109.47,26481.0,94.1983,94.2586,94.1983,94.2327,26481.0
2016-07-11 11:10:00,109.47,109.52,109.46,109.52,63380.0,94.2327,94.2758,94.2241,94.2758,63380.0
2016-07-11 11:15:00,109.52,109.52,109.43,109.46,18962.0,94.2758,94.2758,94.1983,94.2241,18962.0
2016-07-11 11:20:00,109.45,109.46,109.42,109.43,8761.0,94.2155,94.2241,94.1897,94.1983,8761.0
2016-07-11 11:25:00,109.42,109.47,109.42,109.45,11640.0,94.1897,94.2327,94.1897,94.2155,11640.0
2016-07-11 11:30:00,109.46,109.53,109.45,109.53,19317.0,94.2241,94.2844,94.2155,94.2844,19317.0
2016-07-11 11:35:00,109.53,109.54,109.47,109.48,17276.0,94.2844,94.293,94.2327,94.2413,17276.0
2016-07-11 11:40:00,109.48,109.51,109.47,109.48,13461.0,94.2413,94.2672,94.2327,94.2413,13461.0
2016-07-11 11:45:00,109.48,109.5,109.44,109.48,39509.0,94.2413,94.2586,94.2069,94.2413,39509.0
2016-07-11 11:50:00,109.48,109.53,109.48,109.53,11242.0,94.2413,94.2844,94.2413,94.2844,11242.0
2016-07-11 11:55:00,109.53,109.55,109.47,109.49,460571.0,94.2844,94.3016,94.2327,94.2499,460571.0
2016-07-11 12:00:00,109.48,109.51,109.48,109.48,11097.0,94.2413,94.2672,94.2413,94.2413,11097.0
2016-07-11 12:05:00,109.48,109.49,109.45,109.47,16554.0,94.2413,94.2499,94.2155,94.2327,16554.0
2016-07-11 12:10:00,109.46,109.47,109.44,109.45,11056.0,94.2241,94.2327,94.2069,94.2155,11056.0
2016-07-11 12:15:00,109.45,109.48,109.45,109.47,6369.0,94.2155,94.2413,94.2155,94.2327,6369.0
2016-07-11 12:20:00,109.48,109.48,109.45,109.47,24248.0,94.2413,94.2413,94.2155,94.2327,24248.0
2016-07-11 12:25:00,109.47,109.49,109.47,109.48,15181.0,94.2327,94.2499,94.2327,94.2413,15181.0
2016-07-11 12:30:00,109.49,109.52,109.48,109.48,11697.0,94.2499,94.2758,94.2413,94.2413,11697.0
2016-07-11 12:35:00,109.51,109.57,109.49,109.57,19398.0,94.2672,94.3188,94.2499,94.3188,19398.0
2016-07-11 12:40:00,109.57,109.6,109.56,109.6,9817.0,94.3188,94.3446,94.3102,94.3446,9817.0
2016-07-11 12:45:00,109.6,109.62,109.56,109.57,12090.0,94.3446,94.3618,94.3102,94.3188,12090.0
2016-07-11 12:50:00,109.58,109.61,109.57,109.59,11459.0,94.3274,94.3532,94.3188,94.336,11459.0
2016-07-11 12:55:00,109.59,109.59,109.55,109.59,9950.0,94.336,94.336,94.3016,94.336,9950.0
2016-07-11 13:00:00,109.59,109.6,109.57,109.57,22559.0,94.336,94.3446,94.3188,94.3188,22559.0
2016-07-11 13:05:00,109.57,109.59,109.55,109.58,8236.0,94.3188,94.336,94.3016,94.3274,8236.0
2016-07-11 13:10:00,109.57,109.59,109.54,109.55,14187.0,94.3188,94.336,94.293,94.3016,14187.0
2016-07-11 13:15:00,109.54,109.56,109.53,109.55,14086.0,94.293,94.3102,94.2844,94.3016,14086.0
2016-07-11 13:20:00,109.56,109.58,109.5,109.51,22514.0,94.3102,94.3274,94.2586,94.2672,22514.0
2016-07-11 13:25:00,109.52,109.53,109.49,109.51,14647.0,94.2758,94.2844,94.2499,94.2672,14647.0
2016-07-11 13:30:00,109.49,109.52,109.49,109.51,7687.0,94.2499,94.2758,94.2499,94.2672,7687.0
2016-07-11 13:35:00,109.52,109.54,109.51,109.52,9991.0,94.2758,94.293,94.2672,94.2758,9991.0
2016-07-11 13:40:00,109.52,109.54,109.48,109.53,5813.0,94.2758,94.293,94.2413,94.2844,5813.0
2016-07-11 13:45:00,109.53,109.57,109.52,109.57,30410.0,94.2844,94.3188,94.2758,94.3188,30410.0
2016-07-11 13:50:00,109.55,109.58,109.54,109.55,154468.0,94.3016,94.3274,94.293,94.3016,154468.0
2016-07-11 13:55:00,109.54,109.55,109.49,109.49,569048.0,94.293,94.3016,94.2499,94.2499,569048.0
2016-07-11 14:00:00,109.48,109.5,109.45,109.45,6993.0,94.2413,94.2586,94.2155,94.2155,6993.0
2016-07-11 14:05:00,109.45,109.49,109.43,109.49,43222.0,94.2155,94.2499,94.1983,94.2499,43222.0
2016-07-11 14:10:00,109.5,109.51,109.47,109.49,22148.0,94.2586,94.2672,94.2327,94.2499,22148.0
2016-07-11 14:15:00,109.49,109.51,109.46,109.47,37177.0,94.2499,94.2672,94.2241,94.2327,37177.0
2016-07-11 14:20:00,109.47,109.5,109.46,109.48,31458.0,94.2327,94.2586,94.2241,94.2413,31458.0
2016-07-11 14:25:00,109.49,109.53,109.48,109.52,11176.0,94.2499,94.2844,94.2413,94.2758,11176.0
2016-07-11 14:30:00,109.51,109.55,109.5,109.54,10109.0,94.2672,94.3016,94.2586,94.293,10109.0
2016-07-11 14:35:00,109.54,109.56,109.51,109.54,25036.0,94.293,94.3102,94.2672,94.293,25036.0
2016-07-11 14:40:00,109.55,109.56,109.52,109.53,13011.0,94.3016,94.3102,94.2758,94.2844,13011.0
2016-07-11 14:45:00,109.54,109.55,109.47,109.47,6637.0,94.293,94.3016,94.2327,94.2327,6637.0
2016-07-11 14:50:00,109.49,109.51,109.47,109.51,12349.0,94.2499,94.2672,94.2327,94.2672,12349.0
2016-07-11 14:55:00,109.51,109.52,109.48,109.48,21278.0,94.2672,94.2758,94.2413,94.2413,21278.0
2016-07-11 15:00:00,109.48,109.52,109.48,109.51,20271.0,94.2413,94.2758,94.2413,94.2672,20271.0
2016-07-11 15:05:00,109.51,109.57,109.5,109.57,32267.0,94.2672,94.3188,94.2586,94.3188,32267.0
2016-07-11 15:10:00,109.56,109.59,109.55,109.58,21613.0,94.3102,94.336,94.3016,94.3274,21613.0
2016-07-11 15:15:00,109.59,109.6,109.57,109.58,29364.0,94.336,94.3446,94.3188,94.3274,29364.0
2016-07-11 15:20:00,109.58,109.59,109.56,109.56,22625.0,94.3274,94.336,94.3102,94.3102,22625.0
2016-07-11 15:25:00,109.56,109.56,109.5,109.5,10904.0,94.3102,94.3102,94.2586,94.2586,10904.0
2016-07-11 15:30:00,109.49,109.49,109.42,109.43,41663.0,94.2499,94.2499,94.1897,94.1983,41663.0
2016-07-11 15:35:00,109.44,109.49,109.44,109.47,37095.0,94.2069,94.2499,94.2069,94.2327,37095.0
2016-07-11 15:40:00,109.48,109.49,109.42,109.43,75600.0,94.2413,94.2499,94.1897,94.1983,75600.0
2016-07-11 15:45:00,109.42,109.42,109.38,109.4,70650.0,94.1897,94.1897,94.1553,94.1725,70650.0
2016-07-11 15:50:00,109.4,109.43,109.37,109.42,123588.0,94.1725,94.1983,94.1466,94.1897,123588.0
2016-07-11 15:55:00,109.43,109.43,109.28,109.31,278546.0,94.1983,94.1983,94.0692,94.095,278546.0
2016-07-12 09:30:00,109.88,110.0,109.68,110.0,117365.0,94.5857,94.689,94.4135,94.689,117365.0
2016-07-12 09:35:00,110.0,110.09,110.0,110.07,30192.0,94.689,94.7664,94.689,94.7492,30192.0
2016-07-12 09:40:00,110.05,110.15,110.05,110.13,43810.0,94.732,94.8181,94.732,94.8009,43810.0
2016-07-12 09:45:00,110.14,110.15,110.08,110.09,24699.0,94.8095,94.8181,94.7578,94.7664,24699.0
2016-07-12 09:50:00,110.1,110.14,110.09,110.12,16053.0,94.775,94.8095,94.7664,94.7923,16053.0
2016-07-12 09:55:00,110.12,110.14,109.98,109.99,32746.0,94.7923,94.8095,94.6717,94.6803,32746.0
2016-07-12 10:00:00,110.03,110.05,109.98,109.99,11692.0,94.7148,94.732,94.6717,94.6803,11692.0
2016-07-12 10:05:00,109.99,110.02,109.91,109.91,12656.0,94.6803,94.7062,94.6115,94.6115,12656.0
2016-07-12 10:10:00,109.9,109.96,109.86,109.88,10080.0,94.6029,94.6545,94.5684,94.5857,10080.0
2016-07-12 10:15:00,109.9,109.94,109.85,109.87,119205.0,94.6029,94.6373,94.5598,94.5771,119205.0
2016-07-12 10:20:00,109.85,109.88,109.84,109.86,14538.0,94.5598,94.5857,94.5512,94.5684,14538.0
2016-07-12 10:25:00,109.82,109.93,109.8,109.9,11456.0,94.534,94.6287,94.5168,94.6029,11456.0
2016-07-12 10:30:00,109.92,109.94,109.91,109.94,31368.0,94.6201,94.6373,94.6115,94.6373,31368.0
2016-07-12 10:35:00,109.95,109.95,109.89,109.9,13058.0,94.6459,94.6459,94.5943,94.6029,13058.0
2016-07-12 10:40:00,109.91,109.97,109.9,109.97,43086.0,94.6115,94.6631,94.6029,94.6631,43086.0
2016-07-12 10:45:00,109.97,110.01,109.95,109.99,38958.0,94.6631,94.6976,94.6459,94.6803,38958.0
2016-07-12 10:50:00,109.99,110.02,109.97,109.99,9580.0,94.6803,94.7062,94.6631,94.6803,9580.0
2016-07-12 10:55:00,110.01,110.03,109.98,110.0,76189.0,94.6976,94.7148,94.6717,94.689,76189.0
2016-07-12 11:00:00,109.99,110.02,109.98,110.01,24851.0,94.6803,94.7062,94.6717,94.6976,24851.0
2016-07-12 11:05:00,110.01,110.07,109.99,110.04,74376.0,94.6976,94.7492,94.6803,94.7234,74376.0
2016-07-12 11:10:00,110.05,110.09,110.04,110.07,12710.0,94.732,94.7664,94.7234,94.7492,12710.0
2016-07-12 11:15:00,110.08,110.09,110.02,110.06,33739.0,94.7578,94.7664,94.7062,94.7406,33739.0
2016-07-12 11:20:00,110.06,110.09,110.04,110.09,21772.0,94.7406,94.7664,94.7234,94.7664,21772.0
2016-07-12 11:25:00,110.08,110.16,110.08,110.14,21809.0,94.7578,94.8267,94.7578,94.8095,21809.0
2016-07-12 11:30:00,110.14,110.19,110.13,110.19,16557.0,94.8095,94.8525,94.8009,94.8525,16557.0
2016-07-12 11:35:00,110.18,110.23,110.16,110.21,44037.0,94.8439,94.8869,94.8267,94.8697,44037.0
2016-07-12 11:40:00,110.21,110.27,110.21,110.26,41664.0,94.8697,94.9214,94.8697,94.9128,41664.0
2016-07-12 11:45:00,110.25,110.26,110.23,110.24,23898.0,94.9042,94.9128,94.8869,94.8956,23898.0
2016-07-12 11:50:00,110.24,110.25,110.22,110.24,23946.0,94.8956,94.9042,94.8783,94.8956,23946.0
2016-07-12 11:55:00,110.24,110.27,110.23,110.24,18978.0,94.8956,94.9214,94.8869,94.8956,18978.0
2016-07-12 12:00:00,110.25,110.26,110.23,110.24,18089.0,94.9042,94.9128,94.8869,94.8956,18089.0
2016-07-12 12:05:00,110.24,110.27,110.24,110.27,29429.0,94.8956,94.9214,94.8956,94.9214,29429.0
2016-07-12 12:10:00,110.27,110.3,110.26,110.28,33045.0,94.9214,94.9472,94.9128,94.93,33045.0
2016-07-12 12:15:00,110.29,110.34,110.28,110.32,19436.0,94.9386,94.9816,94.93,94.9644,19436.0
2016-07-12 12:20:00,110.32,110.34,110.3,110.31,16710.0,94.9644,94.9816,94.9472,94.9558,16710.0
2016-07-12 12:25:00,110.32,110.34,110.32,110.34,16773.0,94.9644,94.9816,94.9644,94.9816,16773.0
2016-07-12 12:30:00,110.34,110.37,110.33,110.34,38290.0,94.9816,95.0075,94.973,94.9816,38290.0
2016-07-12 12:35:00,110.34,110.36,110.31,110.33,36646.0,94.9816,94.9988,94.9558,94.973,36646.0
2016-07-12 12:40:00,110.34,110.35,110.28,110.28,15488.0,94.9816,94.9902,94.93,94.93,15488.0
2016-07-12 12:45:00,110.28,110.28,110.22,110.24,922550.0,94.93,94.93,94.8783,94.8956,922550.0
2016-07-12 12:50:00,110.23,110.29,110.22,110.27,917306.0,94.8869,94.9386,94.8783,94.9214,917306.0
2016-07-12 12:55:00,110.27,110.27,110.25,110.27,24589.0,94.9214,94.9214,94.9042,94.9214,24589.0
2016-07-12 13:00:00,110.27,110.31,110.26,110.29,48597.0,94.9214,94.9558,94.9128,94.9386,48597.0
2016-07-12 13:05:00,110.27,110.32,110.26,110.26,8855.0,94.9214,94.9644,94.9128,94.9128,8855.0
2016-07-12 13:10:00,110.25,110.28,110.25,110.28,16180.0,94.9042,94.93,94.9042,94.93,16180.0
2016-07-12 13:15:00,110.29,110.3,110.27,110.29,10847.0,94.9386,94.9472,94.9214,94.9386,10847.0
2016-07-12 13:20:00,110.29,110.29,110.27,110.29,6905.0,94.9386,94.9386,94.9214,94.9386,6905.0
2016-07-12 13:25:00,110.29,110.32,110.27,110.32,14247.0,94.9386,94.9644,94.9214,94.9644,14247.0
2016-07-12 13:30:00,110.31,110.37,110.31,110.36,28518.0,94.9558,95.0075,94.9558,94.9988,28518.0
2016-07-12 13:35:00,110.35,110.36,110.33,110.35,20599.0,94.9902,94.9988,94.973,94.9902,20599.0
2016-07-12 13:40:00,110.35,110.36,110.33,110.35,9644.0,94.9902,94.9988,94.973,94.9902,9644.0
2016-07-12 13:45:00,110.33,110.35,110.27,110.27,20323.0,94.973,94.9902,94.9214,94.9214,20323.0
2016-07-12 13:50:00,110.28,110.29,110.27,110.28,9891.0,94.93,94.9386,94.9214,94.93,9891.0
2016-07-12 13:55:00,110.29,110.29,110.19,110.2,34545.0,94.9386,94.9386,94.8525,94.8611,34545.0
2016-07-12 14:00:00,110.21,110.25,110.21,110.25,51146.0,94.8697,94.9042,94.8697,94.9042,51146.0
2016-07-12 14:05:00,110.25,110.28,110.21,110.23,21422.0,94.9042,94.93,94.8697,94.8869,21422.0
2016-07-12 14:10:00,110.24,110.3,110.23,110.28,22437.0,94.8956,94.9472,94.8869,94.93,22437.0
2016-07-12 14:15:00,110.29,110.35,110.28,110.33,22962.0,94.9386,94.9902,94.93,94.973,22962.0
2016-07-12 14:20:00,110.34,110.34,110.3,110.31,8268.0,94.9816,94.9816,94.9472,94.9558,8268.0
2016-07-12 14:25:00,110.32,110.34,110.3,110.31,21111.0,94.9644,94.9816,94.9472,94.9558,21111.0
2016-07-12 14:30:00,110.31,110.36,110.3,110.31,15811.0,94.9558,94.9988,94.9472,94.9558,15811.0
2016-07-12 14:35:00,110.3,110.32,110.28,110.3,25119.0,94.9472,94.9644,94.93,94.9472,25119.0
2016-07-12 14:40:00,110.31,110.38,110.31,110.38,71924.0,94.9558,95.0161,94.9558,95.0161,71924.0
2016-07-12 14:45:00,110.37,110.37,110.34,110.34,14568.0,95.0075,95.0075,94.9816,94.9816,14568.0
2016-07-12 14:50:00,110.35,110.4,110.3,110.32,25171.0,94.9902,95.0333,94.9472,94.9644,25171.0
2016-07-12 14:55:00,110.32,110.32,110.26,110.26,25599.0,94.9644,94.9644,94.9128,94.9128,25599.0
2016-07-12 15:00:00,110.27,110.32,110.27,110.28,11081.0,94.9214,94.9644,94.9214,94.93,11081.0
2016-07-12 15:05:00,110.28,110.29,110.24,110.24,8969.0,94.93,94.9386,94.8956,94.8956,8969.0
2016-07-12 15:10:00,110.24,110.26,110.21,110.22,25676.0,94.8956,94.9128,94.8697,94.8783,25676.0
2016-07-12 15:15:00,110.21,110.23,110.15,110.18,8029.0,94.8697,94.8869,94.8181,94.8439,8029.0
2016-07-12 15:20:00,110.19,110.24,110.18,110.23,18340.0,94.8525,94.8956,94.8439,94.8869,18340.0
2016-07-12 15:25:00,110.24,110.27,110.21,110.23,7196.0,94.8956,94.9214,94.8697,94.8869,7196.0
2016-07-12 15:30:00,110.23,110.24,110.21,110.23,17875.0,94.8869,94.8956,94.8697,94.8869,17875.0
2016-07-12 15:35:00,110.23,110.29,110.21,110.27,19898.0,94.8869,94.9386,94.8697,94.9214,19898.0
2016-07-12 15:40:00,110.26,110.28,110.15,110.16,19976.0,94.9128,94.93,94.8181,94.8267,19976.0
2016-07-12 15:45:00,110.15,110.18,110.14,110.17,24387.0,94.8181,94.8439,94.8095,94.8353,24387.0
2016-07-12 15:50:00,110.17,110.17,110.13,110.16,36583.0,94.8353,94.8353,94.8009,94.8267,36583.0
2016-07-12 15:55:00,110.17,110.21,110.15,110.17,50994.0,94.8353,94.8697,94.8181,94.8353,50994.0
2016-07-13 09:30:00,110.43,110.5,110.29,110.3,90329.0,95.0591,95.1194,94.9386,94.9472,90329.0
2016-07-13 09:35:00,110.32,110.37,110.21,110.23,57273.0,94.9644,95.0075,94.8697,94.8869,57273.0
2016-07-13 09:40:00,110.24,110.25,110.14,110.15,81867.0,94.8956,94.9042,94.8095,94.8181,81867.0
2016-07-13 09:45:00,110.16,110.23,110.09,110.1,46454.0,94.8267,94.8869,94.7664,94.775,46454.0
2016-07-13 09:50:00,110.11,110.12,110.05,110.1,28403.0,94.7836,94.7923,94.732,94.775,28403.0
2016-07-13 09:55:00,110.12,110.17,110.09,110.12,34008.0,94.7923,94.8353,94.7664,94.7923,34008.0
2016-07-13 10:00:00,110.14,110.24,110.14,110.22,18543.0,94.8095,94.8956,94.8095,94.8783,18543.0
2016-07-13 10:05:00,110.21,110.28,110.21,110.27,10441.0,94.8697,94.93,94.8697,94.9214,10441.0
2016-07-13 10:10:00,110.27,110.33,110.27,110.29,11191.0,94.9214,94.973,94.9214,94.9386,11191.0
2016-07-13 10:15:00,110.3,110.32,110.19,110.22,11887.0,94.9472,94.9644,94.8525,94.8783,11887.0
2016-07-13 10:20:00,110.23,110.28,110.21,110.22,21959.0,94.8869,94.93,94.8697,94.8783,21959.0
2016-07-13 10:25:00,110.23,110.23,110.14,110.18,33531.0,94.8869,94.8869,94.8095,94.8439,33531.0
2016-07-13 10:30:00,110.19,110.31,110.1,110.17,14876.0,94.8525,94.9558,94.775,94.8353,14876.0
2016-07-13 10:35:00,110.19,110.23,110.17,110.19,14431.0,94.8525,94.8869,94.8353,94.8525,14431.0
2016-07-13 10:40:00,110.22,110.31,110.21,110.3,10539.0,94.8783,94.9558,94.8697,94.9472,10539.0
2016-07-13 10:45:00,110.31,110.31,110.23,110.24,5187.0,94.9558,94.9558,94.8869,94.8956,5187.0
2016-07-13 10:50:00,110.26,110.3,110.24,110.26,8093.0,94.9128,94.9472,94.8956,94.9128,8093.0
2016-07-13 10:55:00,110.25,110.27,110.22,110.24,9374.0,94.9042,94.9214,94.8783,94.8956,9374.0
2016-07-13 11:00:00,110.23,110.29,110.21,110.25,6554.0,94.8869,94.9386,94.8697,94.9042,6554.0
2016-07-13 11:05:00,110.22,110.22,110.11,110.17,10702.0,94.8783,94.8783,94.7836,94.8353,10702.0
2016-07-13 11:10:00,110.18,110.23,110.17,110.18,8315.0,94.8439,94.8869,94.8353,94.8439,8315.0
2016-07-13 11:15:00,110.19,110.2,110.08,110.08,11584.0,94.8525,94.8611,94.7578,94.7578,11584.0
2016-07-13 11:20:00,110.09,110.11,110.06,110.08,15838.0,94.7664,94.7836,94.7406,94.7578,15838.0
2016-07-13 11:25:00,110.09,110.11,110.03,110.05,10514.0,94.7664,94.7836,94.7148,94.732,10514.0
2016-07-13 11:30:00,110.03,110.04,109.96,109.97,34181.0,94.7148,94.7234,94.6545,94.6631,34181.0
2016-07-13 11:35:00,109.97,109.97,109.87,109.87,30880.0,94.6631,94.6631,94.5771,94.5771,30880.0
2016-07-13 11:40:00,109.88,109.94,109.87,109.88,11378.0,94.5857,94.6373,94.5771,94.5857,11378.0
2016-07-13 11:45:00,109.87,109.88,109.84,109.85,30092.0,94.5771,94.5857,94.5512,94.5598,30092.0
2016-07-13 11:50:00,109.84,109.9,109.81,109.9,6035.0,94.5512,94.6029,94.5254,94.6029,6035.0
2016-07-13 11:55:00,109.91,109.95,109.89,109.93,7926.0,94.6115,94.6459,94.5943,94.6287,7926.0
2016-07-13 12:00:00,109.95,109.99,109.94,109.99,6877.0,94.6459,94.6803,94.6373,94.6803,6877.0
2016-07-13 12:05:00,109.99,110.0,109.97,109.98,19625.0,94.6803,94.689,94.6631,94.6717,19625.0
2016-07-13 12:10:00,109.98,109.99,109.96,109.99,12095.0,94.6717,94.6803,94.6545,94.6803,12095.0
2016-07-13 12:15:00,109.98,110.02,109.97,110.01,11211.0,94.6717,94.7062,94.6631,94.6976,11211.0
2016-07-13 12:20:00,110.02,110.04,110.01,110.04,7976.0,94.7062,94.7234,94.6976,94.7234,7976.0
2016-07-13 12:25:00,110.02,110.04,109.97,109.98,20289.0,94.7062,94.7234,94.6631,94.6717,20289.0
2016-07-13 12:30:00,109.97,109.98,109.94,109.98,8566.0,94.6631,94.6717,94.6373,94.6717,8566.0
2016-07-13 12:35:00,109.98,110.0,109.92,109.97,21965.0,94.6717,94.689,94.6201,94.6631,21965.0
2016-07-13 12:40:00,109.96,110.04,109.95,110.03,21539.0,94.6545,94.7234,94.6459,94.7148,21539.0
2016-07-13 12:45:00,110.04,110.04,109.99,110.0,2928.0,94.7234,94.7234,94.6803,94.689,2928.0
2016-07-13 12:50:00,110.02,110.02,109.98,110.01,4859.0,94.7062,94.7062,94.6717,94.6976,4859.0
2016-07-13 12:55:00,110.0,110.05,109.99,110.05,6562.0,94.689,94.732,94.6803,94.732,6562.0
2016-07-13 13:00:00,110.05,110.12,110.05,110.11,22454.0,94.732,94.7923,94.732,94.7836,22454.0
2016-07-13 13:05:00,110.11,110.13,110.09,110.12,15033.0,94.7836,94.8009,94.7664,94.7923,15033.0
2016-07-13 13:10:00,110.12,110.14,110.1,110.13,7461.0,94.7923,94.8095,94.775,94.8009,7461.0
2016-07-13 13:15:00,110.14,110.15,110.11,110.12,7500.0,94.8095,94.8181,94.7836,94.7923,7500.0
2016-07-13 13:20:00,110.12,110.13,110.06,110.07,17991.0,94.7923,94.8009,94.7406,94.7492,17991.0
2016-07-13 13:25:00,110.06,110.06,110.0,110.01,8092.0,94.7406,94.7406,94.689,94.6976,8092.0
2016-07-13 13:30:00,110.0,110.01,109.98,110.0,11782.0,94.689,94.6976,94.6717,94.689,11782.0
2016-07-13 13:35:00,109.99,110.05,109.98,110.03,17740.0,94.6803,94.732,94.6717,94.7148,17740.0
2016-07-13 13:40:00,110.05,110.1,110.05,110.09,7957.0,94.732,94.775,94.732,94.7664,7957.0
2016-07-13 13:45:00,110.09,110.17,110.09,110.17,23853.0,94.7664,94.8353,94.7664,94.8353,23853.0
2016-07-13 13:50:00,110.16,110.16,110.0,110.0,12233.0,94.8267,94.8267,94.689,94.689,12233.0
2016-07-13 13:55:00,110.02,110.04,110.01,110.01,6180.0,94.7062,94.7234,94.6976,94.6976,6180.0
2016-07-13 14:00:00,110.01,110.03,109.97,109.97,6468.0,94.6976,94.7148,94.6631,94.6631,6468.0
2016-07-13 14:05:00,109.98,110.09,109.97,110.09,9233.0,94.6717,94.7664,94.6631,94.7664,9233.0
2016-07-13 14:10:00,110.1,110.17,110.09,110.12,11857.0,94.775,94.8353,94.7664,94.7923,11857.0
2016-07-13 14:15:00,110.11,110.12,110.07,110.08,8971.0,94.7836,94.7923,94.7492,94.7578,8971.0
2016-07-13 14:20:00,110.09,110.12,110.08,110.09,8738.0,94.7664,94.7923,94.7578,94.7664,8738.0
2016-07-13 14:25:00,110.1,110.18,110.09,110.17,19294.0,94.775,94.8439,94.7664,94.8353,19294.0
2016-07-13 14:30:00,110.19,110.19,110.12,110.14,14924.0,94.8525,94.8525,94.7923,94.8095,14924.0
2016-07-13 14:35:00,110.14,110.21,110.14,110.16,18206.0,94.8095,94.8697,94.8095,94.8267,18206.0
2016-07-13 14:40:00,110.16,110.17,110.11,110.17,13859.0,94.8267,94.8353,94.7836,94.8353,13859.0
2016-07-13 14:45:00,110.14,110.2,110.12,110.19,12965.0,94.8095,94.8611,94.7923,94.8525,12965.0
2016-07-13 14:50:00,110.19,110.2,110.11,110.13,6615.0,94.8525,94.8611,94.7836,94.8009,6615.0
2016-07-13 14:55:00,110.14,110.18,110.11,110.15,7776.0,94.8095,94.8439,94.7836,94.8181,7776.0
2016-07-13 15:00:00,110.15,110.22,110.14,110.22,10927.0,94.8181,94.8783,94.8095,94.8783,10927.0
2016-07-13 15:05:00,110.22,110.23,110.16,110.18,11372.0,94.8783,94.8869,94.8267,94.8439,11372.0
2016-07-13 15:10:00,110.19,110.19,110.09,110.1,20379.0,94.8525,94.8525,94.7664,94.775,20379.0
2016-07-13 15:15:00,110.09,110.12,110.09,110.12,12109.0,94.7664,94.7923,94.7664,94.7923,12109.0
2016-07-13 15:20:00,110.12,110.13,110.07,110.12,13161.0,94.7923,94.8009,94.7492,94.7923,13161.0
2016-07-13 15:25:00,110.11,110.13,110.09,110.11,14720.0,94.7836,94.8009,94.7664,94.7836,14720.0
2016-07-13 15:30:00,110.11,110.18,110.1,110.16,18187.0,94.7836,94.8439,94.775,94.8267,18187.0
2016-07-13 15:35:00,110.17,110.2,110.15,110.16,15912.0,94.8353,94.8611,94.8181,94.8267,15912.0
2016-07-13 15:40:00,110.16,110.21,110.14,110.19,16882.0,94.8267,94.8697,94.8095,94.8525,16882.0
2016-07-13 15:45:00,110.2,110.21,110.16,110.16,16332.0,94.8611,94.8697,94.8267,94.8267,16332.0
2016-07-13 15:50:00,110.16,110.18,110.14,110.15,13745.0,94.8267,94.8439,94.8095,94.8181,13745.0
2016-07-13 15:55:00,110.15,110.16,110.12,110.14,52761.0,94.8181,94.8267,94.7923,94.8095,52761.0
2016-07-14 09:30:00,110.72,110.99,110.72,110.85,112289.0,95.3087,95.5412,95.3087,95.4206,112289.0
2016-07-14 09:35:00,110.87,110.88,110.75,110.8,49102.0,95.4379,95.4465,95.3346,95.3776,49102.0
2016-07-14 09:40:00,110.8,110.81,110.68,110.7,15794.0,95.3776,95.3862,95.2743,95.2915,15794.0
2016-07-14 09:45:00,110.68,110.7,110.61,110.62,18250.0,95.2743,95.2915,95.214,95.2227,18250.0
2016-07-14 09:50:00,110.62,110.71,110.6,110.68,11213.0,95.2227,95.3001,95.2054,95.2743,11213.0
2016-07-14 09:55:00,110.71,110.8,110.69,110.78,14183.0,95.3001,95.3776,95.2829,95.3604,14183.0
2016-07-14 10:00:00,110.78,110.9,110.74,110.89,25943.0,95.3604,95.4637,95.326,95.4551,25943.0
2016-07-14 10:05:00,110.9,110.95,110.85,110.91,19039.0,95.4637,95.5067,95.4206,95.4723,19039.0
2016-07-14 10:10:00,110.93,110.94,110.86,110.93,39724.0,95.4895,95.4981,95.4293,95.4895,39724.0
2016-07-14 10:15:00,110.95,110.96,110.78,110.81,28847.0,95.5067,95.5153,95.3604,95.3862,28847.0
2016-07-14 10:20:00,110.81,110.91,110.8,110.91,49193.0,95.3862,95.4723,95.3776,95.4723,49193.0
2016-07-14 10:25:00,110.9,110.9,110.8,110.83,25236.0,95.4637,95.4637,95.3776,95.4034,25236.0
2016-07-14 10:30:00,110.85,110.91,110.83,110.89,24229.0,95.4206,95.4723,95.4034,95.4551,24229.0
2016-07-14 10:35:00,110.89,110.96,110.89,110.93,33131.0,95.4551,95.5153,95.4551,95.4895,33131.0
2016-07-14 10:40:00,110.93,110.95,110.8,110.84,15450.0,95.4895,95.5067,95.3776,95.412,15450.0
2016-07-14 10:45:00,110.85,110.86,110.78,110.78,18873.0,95.4206,95.4293,95.3604,95.3604,18873.0
2016-07-14 10:50:00,110.8,110.8,110.74,110.77,21024.0,95.3776,95.3776,95.326,95.3518,21024.0
2016-07-14 10:55:00,110.8,110.82,110.78,110.79,8850.0,95.3776,95.3948,95.3604,95.369,8850.0
2016-07-14 11:00:00,110.78,110.86,110.78,110.85,13668.0,95.3604,95.4293,95.3604,95.4206,13668.0
2016-07-14 11:05:00,110.87,110.92,110.86,110.91,11352.0,95.4379,95.4809,95.4293,95.4723,11352.0
2016-07-14 11:10:00,110.92,110.94,110.88,110.89,16690.0,95.4809,95.4981,95.4465,95.4551,16690.0
2016-07-14 11:15:00,110.88,110.89,110.78,110.83,9987.0,95.4465,95.4551,95.3604,95.4034,9987.0
2016-07-14 11:20:00,110.84,110.86,110.8,110.8,6911.0,95.412,95.4293,95.3776,95.3776,6911.0
2016-07-14 11:25:00,110.79,110.85,110.79,110.8,11127.0,95.369,95.4206,95.369,95.3776,11127.0
2016-07-14 11:30:00,110.79,110.8,110.74,110.75,12558.0,95.369,95.3776,95.326,95.3346,12558.0
2016-07-14 11:35:00,110.74,110.76,110.7,110.74,12859.0,95.326,95.3432,95.2915,95.326,12859.0
2016-07-14 11:40:00,110.73,110.74,110.7,110.73,12054.0,95.3173,95.326,95.2915,95.3173,12054.0
2016-07-14 11:45:00,110.71,110.77,110.7,110.7,17973.0,95.3001,95.3518,95.2915,95.2915,17973.0
2016-07-14 11:50:00,110.7,110.76,110.69,110.74,5315.0,95.2915,95.3432,95.2829,95.326,5315.0
2016-07-14 11:55:00,110.74,110.75,110.71,110.73,14447.0,95.326,95.3346,95.3001,95.3173,14447.0
2016-07-14 12:00:00,110.73,110.77,110.72,110.76,16245.0,95.3173,95.3518,95.3087,95.3432,16245.0
2016-07-14 12:05:00,110.75,110.8,110.75,110.77,4441.0,95.3346,95.3776,95.3346,95.3518,4441.0
2016-07-14 12:10:00,110.78,110.79,110.73,110.73,10444.0,95.3604,95.369,95.3173,95.3173,10444.0
2016-07-14 12:15:00,110.73,110.76,110.72,110.72,8091.0,95.3173,95.3432,95.3087,95.3087,8091.0
2016-07-14 12:20:00,110.72,110.73,110.65,110.66,18931.0,95.3087,95.3173,95.2485,95.2571,18931.0
2016-07-14 12:25:00,110.66,110.68,110.63,110.66,15872.0,95.2571,95.2743,95.2313,95.2571,15872.0
2016-07-14 12:30:00,110.66,110.7,110.65,110.69,36215.0,95.2571,95.2915,95.2485,95.2829,36215.0
2016-07-14 12:35:00,110.69,110.71,110.67,110.7,11162.0,95.2829,95.3001,95.2657,95.2915,11162.0
2016-07-14 12:40:00,110.72,110.74,110.7,110.7,5640.0,95.3087,95.326,95.2915,95.2915,5640.0
2016-07-14 12:45:00,110.71,110.73,110.7,110.73,13152.0,95.3001,95.3173,95.2915,95.3173,13152.0
2016-07-14 12:50:00,110.74,110.75,110.72,110.73,32268.0,95.326,95.3346,95.3087,95.3173,32268.0
2016-07-14 12:55:00,110.72,110.73,110.67,110.69,6035.0,95.3087,95.3173,95.2657,95.2829,6035.0
2016-07-14 13:00:00,110.68,110.69,110.6,110.61,38572.0,95.2743,95.2829,95.2054,95.214,38572.0
2016-07-14 13:05:00,110.59,110.64,110.58,110.62,10684.0,95.1968,95.2399,95.1882,95.2227,10684.0
2016-07-14 13:10:00,110.61,110.61,110.53,110.55,11455.0,95.214,95.214,95.1452,95.1624,11455.0
2016-07-14 13:15:00,110.54,110.55,110.48,110.5,7544.0,95.1538,95.1624,95.1021,95.1194,7544.0
2016-07-14 13:20:00,110.5,110.52,110.47,110.49,9313.0,95.1194,95.1366,95.0935,95.1108,9313.0
2016-07-14 13:25:00,110.5,110.52,110.46,110.48,15047.0,95.1194,95.1366,95.0849,95.1021,15047.0
2016-07-14 13:30:00,110.48,110.56,110.47,110.55,13827.0,95.1021,95.171,95.0935,95.1624,13827.0
2016-07-14 13:35:00,110.55,110.58,110.54,110.55,7173.0,95.1624,95.1882,95.1538,95.1624,7173.0
2016-07-14 13:40:00,110.55,110.59,110.54,110.58,13076.0,95.1624,95.1968,95.1538,95.1882,13076.0
2016-07-14 13:45:00,110.58,110.59,110.55,110.57,14570.0,95.1882,95.1968,95.1624,95.1796,14570.0
2016-07-14 13:50:00,110.57,110.59,110.54,110.54,16479.0,95.1796,95.1968,95.1538,95.1538,16479.0
2016-07-14 13:55:00,110.53,110.55,110.51,110.55,11850.0,95.1452,95.1624,95.128,95.1624,11850.0
2016-07-14 14:00:00,110.55,110.59,110.54,110.57,12247.0,95.1624,95.1968,95.1538,95.1796,12247.0
2016-07-14 14:05:00,110.57,110.57,110.52,110.56,8354.0,95.1796,95.1796,95.1366,95.171,8354.0
2016-07-14 14:10:00,110.59,110.63,110.58,110.62,16762.0,95.1968,95.2313,95.1882,95.2227,16762.0
2016-07-14 14:15:00,110.63,110.69,110.63,110.69,15805.0,95.2313,95.2829,95.2313,95.2829,15805.0
2016-07-14 14:20:00,110.68,110.68,110.66,110.66,19300.0,95.2743,95.2743,95.2571,95.2571,19300.0
2016-07-14 14:25:00,110.66,110.69,110.66,110.67,22433.0,95.2571,95.2829,95.2571,95.2657,22433.0
2016-07-14 14:30:00,110.68,110.69,110.64,110.65,13377.0,95.2743,95.2829,95.2399,95.2485,13377.0
2016-07-14 14:35:00,110.64,110.69,110.64,110.69,5372.0,95.2399,95.2829,95.2399,95.2829,5372.0
2016-07-14 14:40:00,110.69,110.73,110.68,110.7,9153.0,95.2829,95.3173,95.2743,95.2915,9153.0
2016-07-14 14:45:00,110.7,110.7,110.66,110.69,12059.0,95.2915,95.2915,95.2571,95.2829,12059.0
2016-07-14 14:50:00,110.69,110.71,110.66,110.67,6528.0,95.2829,95.3001,95.2571,95.2657,6528.0
2016-07-14 14:55:00,110.66,110.71,110.65,110.68,13778.0,95.2571,95.3001,95.2485,95.2743,13778.0
2016-07-14 15:00:00,110.68,110.7,110.66,110.7,14107.0,95.2743,95.2915,95.2571,95.2915,14107.0
2016-07-14 15:05:00,110.69,110.82,110.69,110.81,23294.0,95.2829,95.3948,95.2829,95.3862,23294.0
2016-07-14 15:10:00,110.82,110.83,110.77,110.81,20799.0,95.3948,95.4034,95.3518,95.3862,20799.0
2016-07-14 15:15:00,110.81,110.81,110.77,110.77,18261.0,95.3862,95.3862,95.3518,95.3518,18261.0
2016-07-14 15:20:00,110.78,110.8,110.75,110.77,16818.0,95.3604,95.3776,95.3346,95.3518,16818.0
2016-07-14 15:25:00,110.77,110.81,110.77,110.79,12672.0,95.3518,95.3862,95.3518,95.369,12672.0
2016-07-14 15:30:00,110.79,110.82,110.77,110.77,22074.0,95.369,95.3948,95.3518,95.3518,22074.0
2016-07-14 15:35:00,110.76,110.79,110.72,110.73,17349.0,95.3432,95.369,95.3087,95.3173,17349.0
2016-07-14 15:40:00,110.73,110.74,110.66,110.67,26116.0,95.3173,95.326,95.2571,95.2657,26116.0
2016-07-14 15:45:00,110.67,110.74,110.65,110.73,35796.0,95.2657,95.326,95.2485,95.3173,35796.0
2016-07-14 15:50:00,110.73,110.75,110.69,110.7,26159.0,95.3173,95.3346,95.2829,95.2915,26159.0
2016-07-14 15:55:00,110.71,110.73,110.64,110.65,17469.0,95.3001,95.3173,95.2399,95.2485,17469.0
2016-07-15 09:30:00,110.89,110.97,110.67,110.87,61076.0,95.4551,95.5239,95.2657,95.4379,61076.0
2016-07-15 09:35:00,110.87,110.89,110.78,110.79,20464.0,95.4379,95.4551,95.3604,95.369,20464.0
2016-07-15 09:40:00,110.77,110.8,110.7,110.72,17536.0,95.3518,95.3776,95.2915,95.3087,17536.0
2016-07-15 09:45:00,110.74,110.79,110.73,110.75,3815.0,95.326,95.369,95.3173,95.3346,3815.0
2016-07-15 09:50:00,110.79,110.86,110.71,110.71,22565.0,95.369,95.4293,95.3001,95.3001,22565.0
2016-07-15 09:55:00,110.72,110.75,110.7,110.74,18928.0,95.3087,95.3346,95.2915,95.326,18928.0
2016-07-15 10:00:00,110.72,110.82,110.7,110.73,29978.0,95.3087,95.3948,95.2915,95.3173,29978.0
2016-07-15 10:05:00,110.75,110.8,110.72,110.78,12129.0,95.3346,95.3776,95.3087,95.3604,12129.0
2016-07-15 10:10:00,110.8,110.83,110.67,110.69,34421.0,95.3776,95.4034,95.2657,95.2829,34421.0
2016-07-15 10:15:00,110.69,110.72,110.63,110.66,46656.0,95.2829,95.3087,95.2313,95.2571,46656.0
2016-07-15 10:20:00,110.67,110.76,110.67,110.73,12332.0,95.2657,95.3432,95.2657,95.3173,12332.0
2016-07-15 10:25:00,110.73,110.79,110.72,110.79,7941.0,95.3173,95.369,95.3087,95.369,7941.0
2016-07-15 10:30:00,110.78,110.8,110.75,110.79,4379.0,95.3604,95.3776,95.3346,95.369,4379.0
2016-07-15 10:35:00,110.8,110.83,110.79,110.83,9828.0,95.3776,95.4034,95.369,95.4034,9828.0
2016-07-15 10:40:00,110.84,110.85,110.8,110.81,9351.0,95.412,95.4206,95.3776,95.3862,9351.0
2016-07-15 10:45:00,110.81,110.81,110.76,110.79,8956.0,95.3862,95.3862,95.3432,95.369,8956.0
2016-07-15 10:50:00,110.78,110.83,110.78,110.82,11426.0,95.3604,95.4034,95.3604,95.3948,11426.0
2016-07-15 10:55:00,110.82,110.83,110.76,110.78,8331.0,95.3948,95.4034,95.3432,95.3604,8331.0
2016-07-15 11:00:00,110.79,110.8,110.69,110.7,8470.0,95.369,95.3776,95.2829,95.2915,8470.0
2016-07-15 11:05:00,110.69,110.69,110.63,110.64,22300.0,95.2829,95.2829,95.2313,95.2399,22300.0
2016-07-15 11:10:00,110.64,110.65,110.59,110.6,11494.0,95.2399,95.2485,95.1968,95.2054,11494.0
2016-07-15 11:15:00,110.6,110.62,110.52,110.52,18638.0,95.2054,95.2227,95.1366,95.1366,18638.0
2016-07-15 11:20:00,110.53,110.57,110.52,110.57,11253.0,95.1452,95.1796,95.1366,95.1796,11253.0
2016-07-15 11:25:00,110.56,110.58,110.51,110.54,28249.0,95.171,95.1882,95.128,95.1538,28249.0
2016-07-15 11:30:00,110.52,110.58,110.52,110.56,15815.0,95.1366,95.1882,95.1366,95.171,15815.0
2016-07-15 11:35:00,110.54,110.56,110.5,110.5,44481.0,95.1538,95.171,95.1194,95.1194,44481.0
2016-07-15 11:40:00,110.5,110.53,110.5,110.52,23960.0,95.1194,95.1452,95.1194,95.1366,23960.0
2016-07-15 11:45:00,110.51,110.51,110.45,110.46,74435.0,95.128,95.128,95.0763,95.0849,74435.0
2016-07-15 11:50:00,110.47,110.47,110.41,110.46,22264.0,95.0935,95.0935,95.0419,95.0849,22264.0
2016-07-15 11:55:00,110.46,110.51,110.45,110.45,19515.0,95.0849,95.128,95.0763,95.0763,19515.0
2016-07-15 12:00:00,110.46,110.5,110.46,110.5,4585.0,95.0849,95.1194,95.0849,95.1194,4585.0
2016-07-15 12:05:00,110.5,110.52,110.49,110.5,11967.0,95.1194,95.1366,95.1108,95.1194,11967.0
2016-07-15 12:10:00,110.5,110.51,110.46,110.48,11830.0,95.1194,95.128,95.0849,95.1021,11830.0
2016-07-15 12:15:00,110.47,110.49,110.43,110.45,7772.0,95.0935,95.1108,95.0591,95.0763,7772.0
2016-07-15 12:20:00,110.45,110.5,110.4,110.49,13968.0,95.0763,95.1194,95.0333,95.1108,13968.0
2016-07-15 12:25:00,110.47,110.48,110.44,110.46,4738.0,95.0935,95.1021,95.0677,95.0849,4738.0
2016-07-15 12:30:00,110.46,110.48,110.4,110.42,8020.0,95.0849,95.1021,95.0333,95.0505,8020.0
2016-07-15 12:35:00,110.38,110.38,110.32,110.32,9044.0,95.0161,95.0161,94.9644,94.9644,9044.0
2016-07-15 12:40:00,110.33,110.36,110.29,110.34,7938.0,94.973,94.9988,94.9386,94.9816,7938.0
2016-07-15 12:45:00,110.36,110.36,110.32,110.34,33759.0,94.9988,94.9988,94.9644,94.9816,33759.0
2016-07-15 12:50:00,110.31,110.37,110.31,110.36,6709.0,94.9558,95.0075,94.9558,94.9988,6709.0
2016-07-15 12:55:00,110.35,110.36,110.32,110.33,6073.0,94.9902,94.9988,94.9644,94.973,6073.0
2016-07-15 13:00:00,110.34,110.4,110.34,110.38,13902.0,94.9816,95.0333,94.9816,95.0161,13902.0
2016-07-15 13:05:00,110.39,110.39,110.37,110.39,4588.0,95.0247,95.0247,95.0075,95.0247,4588.0
2016-07-15 13:10:00,110.38,110.44,110.38,110.42,5922.0,95.0161,95.0677,95.0161,95.0505,5922.0
2016-07-15 13:15:00,110.39,110.44,110.38,110.44,9038.0,95.0247,95.0677,95.0161,95.0677,9038.0
2016-07-15 13:20:00,110.45,110.49,110.43,110.47,12439.0,95.0763,95.1108,95.0591,95.0935,12439.0
2016-07-15 13:25:00,110.47,110.48,110.45,110.45,4488.0,95.0935,95.1021,95.0763,95.0763,4488.0
2016-07-15 13:30:00,110.46,110.47,110.44,110.47,6553.0,95.0849,95.0935,95.0677,95.0935,6553.0
2016-07-15 13:35:00,110.46,110.47,110.41,110.45,5514.0,95.0849,95.0935,95.0419,95.0763,5514.0
2016-07-15 13:40:00,110.45,110.53,110.45,110.52,7159.0,95.0763,95.1452,95.0763,95.1366,7159.0
2016-07-15 13:45:00,110.52,110.53,110.47,110.48,16263.0,95.1366,95.1452,95.0935,95.1021,16263.0
2016-07-15 13:50:00,110.48,110.48,110.46,110.48,4944.0,95.1021,95.1021,95.0849,95.1021,4944.0
2016-07-15 13:55:00,110.48,110.49,110.45,110.48,8394.0,95.1021,95.1108,95.0763,95.1021,8394.0
2016-07-15 14:00:00,110.49,110.53,110.48,110.52,16282.0,95.1108,95.1452,95.1021,95.1366,16282.0
2016-07-15 14:05:00,110.5,110.51,110.46,110.47,7813.0,95.1194,95.128,95.0849,95.0935,7813.0
2016-07-15 14:10:00,110.48,110.5,110.47,110.48,7589.0,95.1021,95.1194,95.0935,95.1021,7589.0
2016-07-15 14:15:00,110.48,110.48,110.44,110.48,7685.0,95.1021,95.1021,95.0677,95.1021,7685.0
2016-07-15 14:20:00,110.47,110.47,110.4,110.43,15789.0,95.0935,95.0935,95.0333,95.0591,15789.0
2016-07-15 14:25:00,110.42,110.47,110.42,110.44,9889.0,95.0505,95.0935,95.0505,95.0677,9889.0
2016-07-15 14:30:00,110.45,110.5,110.44,110.48,9933.0,95.0763,95.1194,95.0677,95.1021,9933.0
2016-07-15 14:35:00,110.47,110.48,110.44,110.44,9694.0,95.0935,95.1021,95.0677,95.0677,9694.0
2016-07-15 14:40:00,110.44,110.48,110.43,110.48,6092.0,95.0677,95.1021,95.0591,95.1021,6092.0
2016-07-15 14:45:00,110.48,110.54,110.46,110.53,10900.0,95.1021,95.1538,95.0849,95.1452,10900.0
2016-07-15 14:50:00,110.52,110.54,110.48,110.53,27859.0,95.1366,95.1538,95.1021,95.1452,27859.0
2016-07-15 14:55:00,110.53,110.55,110.51,110.52,18670.0,95.1452,95.1624,95.128,95.1366,18670.0
2016-07-15 15:00:00,110.52,110.54,110.51,110.52,9138.0,95.1366,95.1538,95.128,95.1366,9138.0
2016-07-15 15:05:00,110.51,110.52,110.5,110.5,9336.0,95.128,95.1366,95.1194,95.1194,9336.0
2016-07-15 15:10:00,110.5,110.5,110.48,110.49,12468.0,95.1194,95.1194,95.1021,95.1108,12468.0
2016-07-15 15:15:00,110.48,110.51,110.48,110.49,8326.0,95.1021,95.128,95.1021,95.1108,8326.0
2016-07-15 15:20:00,110.48,110.59,110.48,110.58,11203.0,95.1021,95.1968,95.1021,95.1882,11203.0
2016-07-15 15:25:00,110.58,110.62,110.54,110.61,18553.0,95.1882,95.2227,95.1538,95.214,18553.0
2016-07-15 15:30:00,110.61,110.67,110.6,110.66,10825.0,95.214,95.2657,95.2054,95.2571,10825.0
2016-07-15 15:35:00,110.65,110.66,110.62,110.65,16919.0,95.2485,95.2571,95.2227,95.2485,16919.0
2016-07-15 15:40:00,110.64,110.64,110.56,110.56,35423.0,95.2399,95.2399,95.171,95.171,35423.0
2016-07-15 15:45:00,110.57,110.59,110.53,110.53,14399.0,95.1796,95.1968,95.1452,95.1452,14399.0
2016-07-15 15:50:00,110.54,110.58,110.53,110.53,21983.0,95.1538,95.1882,95.1452,95.1452,21983.0
2016-07-15 15:55:00,110.53,110.61,110.53,110.55,36823.0,95.1452,95.214,95.1452,95.1624,36823.0
2016-07-18 09:30:00,110.65,110.7,110.54,110.56,77273.0,95.2485,95.2915,95.1538,95.171,77273.0
2016-07-18 09:35:00,110.6,110.64,110.56,110.57,18527.0,95.2054,95.2399,95.171,95.1796,18527.0
2016-07-18 09:40:00,110.57,110.59,110.43,110.49,31888.0,95.1796,95.1968,95.0591,95.1108,31888.0
2016-07-18 09:45:00,110.49,110.52,110.47,110.5,24960.0,95.1108,95.1366,95.0935,95.1194,24960.0
2016-07-18 09:50:00,110.5,110.56,110.49,110.56,29038.0,95.1194,95.171,95.1108,95.171,29038.0
2016-07-18 09:55:00,110.59,110.61,110.57,110.6,11523.0,95.1968,95.214,95.1796,95.2054,11523.0
2016-07-18 10:00:00,110.6,110.72,110.59,110.7,60854.0,95.2054,95.3087,95.1968,95.2915,60854.0
2016-07-18 10:05:00,110.69,110.71,110.65,110.67,18351.0,95.2829,95.3001,95.2485,95.2657,18351.0
2016-07-18 10:10:00,110.68,110.74,110.67,110.68,24855.0,95.2743,95.326,95.2657,95.2743,24855.0
2016-07-18 10:15:00,110.71,110.77,110.7,110.77,5850.0,95.3001,95.3518,95.2915,95.3518,5850.0
2016-07-18 10:20:00,110.78,110.78,110.74,110.76,15035.0,95.3604,95.3604,95.326,95.3432,15035.0
2016-07-18 10:25:00,110.76,110.8,110.76,110.78,24409.0,95.3432,95.3776,95.3432,95.3604,24409.0
2016-07-18 10:30:00,110.79,110.9,110.79,110.85,33253.0,95.369,95.4637,95.369,95.4206,33253.0
2016-07-18 10:35:00,110.85,110.9,110.81,110.89,9922.0,95.4206,95.4637,95.3862,95.4551,9922.0
2016-07-18 10:40:00,110.87,110.89,110.85,110.86,6494.0,95.4379,95.4551,95.4206,95.4293,6494.0
2016-07-18 10:45:00,110.87,110.87,110.81,110.81,4978.0,95.4379,95.4379,95.3862,95.3862,4978.0
2016-07-18 10:50:00,110.81,110.85,110.81,110.85,9208.0,95.3862,95.4206,95.3862,95.4206,9208.0
2016-07-18 10:55:00,110.85,110.88,110.83,110.88,12935.0,95.4206,95.4465,95.4034,95.4465,12935.0
2016-07-18 11:00:00,110.86,110.9,110.86,110.89,8052.0,95.4293,95.4637,95.4293,95.4551,8052.0
2016-07-18 11:05:00,110.89,110.91,110.88,110.88,4226.0,95.4551,95.4723,95.4465,95.4465,4226.0
2016-07-18 11:10:00,110.89,110.9,110.84,110.85,19399.0,95.4551,95.4637,95.412,95.4206,19399.0
2016-07-18 11:15:00,110.86,110.87,110.83,110.87,12200.0,95.4293,95.4379,95.4034,95.4379,12200.0
2016-07-18 11:20:00,110.87,110.89,110.84,110.85,18416.0,95.4379,95.4551,95.412,95.4206,18416.0
2016-07-18 11:25:00,110.85,110.86,110.82,110.82,4622.0,95.4206,95.4293,95.3948,95.3948,4622.0
2016-07-18 11:30:00,110.82,110.82,110.75,110.76,11346.0,95.3948,95.3948,95.3346,95.3432,11346.0
2016-07-18 11:35:00,110.76,110.82,110.76,110.82,19408.0,95.3432,95.3948,95.3432,95.3948,19408.0
2016-07-18 11:40:00,110.81,110.85,110.79,110.84,5140.0,95.3862,95.4206,95.369,95.412,5140.0
2016-07-18 11:45:00,110.85,110.87,110.83,110.85,12962.0,95.4206,95.4379,95.4034,95.4206,12962.0
2016-07-18 11:50:00,110.86,110.88,110.84,110.85,6572.0,95.4293,95.4465,95.412,95.4206,6572.0
2016-07-18 11:55:00,110.85,110.87,110.83,110.83,6140.0,95.4206,95.4379,95.4034,95.4034,6140.0
2016-07-18 12:00:00,110.82,110.83,110.79,110.8,6573.0,95.3948,95.4034,95.369,95.3776,6573.0
2016-07-18 12:05:00,110.81,110.83,110.78,110.83,30628.0,95.3862,95.4034,95.3604,95.4034,30628.0
2016-07-18 12:10:00,110.83,110.85,110.8,110.83,9533.0,95.4034,95.4206,95.3776,95.4034,9533.0
2016-07-18 12:15:00,110.84,110.85,110.73,110.73,17739.0,95.412,95.4206,95.3173,95.3173,17739.0
2016-07-18 12:20:00,110.74,110.78,110.73,110.78,5265.0,95.326,95.3604,95.3173,95.3604,5265.0
2016-07-18 12:25:00,110.78,110.79,110.76,110.78,11641.0,95.3604,95.369,95.3432,95.3604,11641.0
2016-07-18 12:30:00,110.75,110.76,110.7,110.72,11449.0,95.3346,95.3432,95.2915,95.3087,11449.0
2016-07-18 12:35:00,110.71,110.72,110.68,110.71,13868.0,95.3001,95.3087,95.2743,95.3001,13868.0
2016-07-18 12:40:00,110.72,110.72,110.68,110.72,8770.0,95.3087,95.3087,95.2743,95.3087,8770.0
2016-07-18 12:45:00,110.72,110.74,110.71,110.72,3188.0,95.3087,95.326,95.3001,95.3087,3188.0
2016-07-18 12:50:00,110.7,110.76,110.68,110.76,12540.0,95.2915,95.3432,95.2743,95.3432,12540.0
2016-07-18 12:55:00,110.74,110.77,110.73,110.75,14062.0,95.326,95.3518,95.3173,95.3346,14062.0
2016-07-18 13:00:00,110.76,110.79,110.76,110.78,4985.0,95.3432,95.369,95.3432,95.3604,4985.0
2016-07-18 13:05:00,110.78,110.8,110.76,110.78,20719.0,95.3604,95.3776,95.3432,95.3604,20719.0
2016-07-18 13:10:00,110.79,110.79,110.7,110.7,6115.0,95.369,95.369,95.2915,95.2915,6115.0
2016-07-18 13:15:00,110.7,110.72,110.68,110.7,5962.0,95.2915,95.3087,95.2743,95.2915,5962.0
2016-07-18 13:20:00,110.7,110.74,110.69,110.73,8545.0,95.2915,95.326,95.2829,95.3173,8545.0
2016-07-18 13:25:00,110.73,110.77,110.73,110.77,12905.0,95.3173,95.3518,95.3173,95.3518,12905.0
2016-07-18 13:30:00,110.77,110.79,110.75,110.79,8549.0,95.3518,95.369,95.3346,95.369,8549.0
2016-07-18 13:35:00,110.79,110.84,110.79,110.83,5996.0,95.369,95.412,95.369,95.4034,5996.0
2016-07-18 13:40:00,110.82,110.85,110.81,110.85,9232.0,95.3948,95.4206,95.3862,95.4206,9232.0
2016-07-18 13:45:00,110.85,110.86,110.81,110.81,6807.0,95.4206,95.4293,95.3862,95.3862,6807.0
2016-07-18 13:50:00,110.81,110.84,110.81,110.82,29966.0,95.3862,95.412,95.3862,95.3948,29966.0
2016-07-18 13:55:00,110.83,110.85,110.81,110.85,9818.0,95.4034,95.4206,95.3862,95.4206,9818.0
2016-07-18 14:00:00,110.84,110.85,110.82,110.83,12578.0,95.412,95.4206,95.3948,95.4034,12578.0
2016-07-18 14:05:00,110.83,110.85,110.82,110.83,8185.0,95.4034,95.4206,95.3948,95.4034,8185.0
2016-07-18 14:10:00,110.85,110.87,110.83,110.84,6988.0,95.4206,95.4379,95.4034,95.412,6988.0
2016-07-18 14:15:00,110.83,110.83,110.78,110.79,7344.0,95.4034,95.4034,95.3604,95.369,7344.0
2016-07-18 14:20:00,110.79,110.82,110.78,110.81,6852.0,95.369,95.3948,95.3604,95.3862,6852.0
2016-07-18 14:25:00,110.82,110.86,110.82,110.85,21779.0,95.3948,95.4293,95.3948,95.4206,21779.0
2016-07-18 14:30:00,110.84,110.86,110.83,110.84,24232.0,95.412,95.4293,95.4034,95.412,24232.0
2016-07-18 14:35:00,110.86,110.87,110.84,110.84,7991.0,95.4293,95.4379,95.412,95.412,7991.0
2016-07-18 14:40:00,110.86,110.87,110.84,110.86,7350.0,95.4293,95.4379,95.412,95.4293,7350.0
2016-07-18 14:45:00,110.86,110.86,110.83,110.85,17882.0,95.4293,95.4293,95.4034,95.4206,17882.0
2016-07-18 14:50:00,110.86,110.88,110.85,110.88,76394.0,95.4293,95.4465,95.4206,95.4465,76394.0
2016-07-18 14:55:00,110.87,110.9,110.86,110.9,32556.0,95.4379,95.4637,95.4293,95.4637,32556.0
2016-07-18 15:00:00,110.89,110.9,110.82,110.84,11643.0,95.4551,95.4637,95.3948,95.412,11643.0
2016-07-18 15:05:00,110.84,110.86,110.83,110.84,18937.0,95.412,95.4293,95.4034,95.412,18937.0
2016-07-18 15:10:00,110.85,110.88,110.84,110.87,12922.0,95.4206,95.4465,95.412,95.4379,12922.0
2016-07-18 15:15:00,110.86,110.93,110.86,110.93,23006.0,95.4293,95.4895,95.4293,95.4895,23006.0
2016-07-18 15:20:00,110.93,110.93,110.89,110.9,13394.0,95.4895,95.4895,95.4551,95.4637,13394.0
2016-07-18 15:25:00,110.9,110.9,110.87,110.89,10455.0,95.4637,95.4637,95.4379,95.4551,10455.0
2016-07-18 15:30:00,110.88,110.92,110.88,110.92,20168.0,95.4465,95.4809,95.4465,95.4809,20168.0
2016-07-18 15:35:00,110.91,110.92,110.88,110.9,12927.0,95.4723,95.4809,95.4465,95.4637,12927.0
2016-07-18 15:40:00,110.89,110.91,110.88,110.9,19376.0,95.4551,95.4723,95.4465,95.4637,19376.0
2016-07-18 15:45:00,110.91,110.93,110.89,110.9,11593.0,95.4723,95.4895,95.4551,95.4637,11593.0
2016-07-18 15:50:00,110.9,110.9,110.85,110.87,22420.0,95.4637,95.4637,95.4206,95.4379,22420.0
2016-07-18 15:55:00,110.87,110.89,110.82,110.84,28941.0,95.4379,95.4551,95.3948,95.412,28941.0
2016-07-19 09:30:00,110.62,110.66,110.51,110.63,35161.0,95.2227,95.2571,95.128,95.2313,35161.0
2016-07-19 09:35:00,110.71,110.73,110.6,110.62,15696.0,95.3001,95.3173,95.2054,95.2227,15696.0
2016-07-19 09:40:00,110.59,110.67,110.55,110.6,23919.0,95.1968,95.2657,95.1624,95.2054,23919.0
2016-07-19 09:45:00,110.6,110.6,110.48,110.53,16781.0,95.2054,95.2054,95.1021,95.1452,16781.0
2016-07-19 09:50:00,110.51,110.58,110.5,110.55,8893.0,95.128,95.1882,95.1194,95.1624,8893.0
2016-07-19 09:55:00,110.6,110.61,110.52,110.56,14808.0,95.2054,95.214,95.1366,95.171,14808.0
2016-07-19 10:00:00,110.57,110.57,110.47,110.51,21552.0,95.1796,95.1796,95.0935,95.128,21552.0
2016-07-19 10:05:00,110.5,110.59,110.49,110.59,12115.0,95.1194,95.1968,95.1108,95.1968,12115.0
2016-07-19 10:10:00,110.6,110.69,110.59,110.65,6602.0,95.2054,95.2829,95.1968,95.2485,6602.0
2016-07-19 10:15:00,110.64,110.66,110.6,110.6,6615.0,95.2399,95.2571,95.2054,95.2054,6615.0
2016-07-19 10:20:00,110.6,110.65,110.57,110.65,53658.0,95.2054,95.2485,95.1796,95.2485,53658.0
2016-07-19 10:25:00,110.66,110.69,110.64,110.67,8929.0,95.2571,95.2829,95.2399,95.2657,8929.0
2016-07-19 10:30:00,110.65,110.68,110.62,110.64,7127.0,95.2485,95.2743,95.2227,95.2399,7127.0
2016-07-19 10:35:00,110.64,110.65,110.59,110.6,7726.0,95.2399,95.2485,95.1968,95.2054,7726.0
2016-07-19 10:40:00,110.62,110.62,110.57,110.59,5942.0,95.2227,95.2227,95.1796,95.1968,5942.0
2016-07-19 10:45:00,110.6,110.6,110.53,110.56,8043.0,95.2054,95.2054,95.1452,95.171,8043.0
2016-07-19 10:50:00,110.55,110.6,110.55,110.58,6486.0,95.1624,95.2054,95.1624,95.1882,6486.0
2016-07-19 10:55:00,110.58,110.64,110.58,110.64,6951.0,95.1882,95.2399,95.1882,95.2399,6951.0
2016-07-19 11:00:00,110.64,110.7,110.64,110.69,6008.0,95.2399,95.2915,95.2399,95.2829,6008.0
2016-07-19 11:05:00,110.7,110.75,110.7,110.73,10238.0,95.2915,95.3346,95.2915,95.3173,10238.0
2016-07-19 11:10:00,110.7,110.71,110.61,110.64,19093.0,95.2915,95.3001,95.214,95.2399,19093.0
2016-07-19 11:15:00,110.66,110.68,110.64,110.66,7143.0,95.2571,95.2743,95.2399,95.2571,7143.0
2016-07-19 11:20:00,110.64,110.66,110.62,110.66,11520.0,95.2399,95.2571,95.2227,95.2571,11520.0
2016-07-19 11:25:00,110.65,110.67,110.62,110.63,16319.0,95.2485,95.2657,95.2227,95.2313,16319.0
2016-07-19 11:30:00,110.65,110.7,110.65,110.66,2767.0,95.2485,95.2915,95.2485,95.2571,2767.0
2016-07-19 11:35:00,110.64,110.67,110.62,110.64,7081.0,95.2399,95.2657,95.2227,95.2399,7081.0
2016-07-19 11:40:00,110.64,110.66,110.61,110.61,4795.0,95.2399,95.2571,95.214,95.214,4795.0
2016-07-19 11:45:00,110.6,110.6,110.48,110.52,16865.0,95.2054,95.2054,95.1021,95.1366,16865.0
2016-07-19 11:50:00,110.52,110.56,110.49,110.56,38865.0,95.1366,95.171,95.1108,95.171,38865.0
2016-07-19 11:55:00,110.55,110.56,110.5,110.51,7698.0,95.1624,95.171,95.1194,95.128,7698.0
2016-07-19 12:00:00,110.49,110.51,110.47,110.49,9602.0,95.1108,95.128,95.0935,95.1108,9602.0
2016-07-19 12:05:00,110.5,110.5,110.46,110.47,4635.0,95.1194,95.1194,95.0849,95.0935,4635.0
2016-07-19 12:10:00,110.48,110.54,110.46,110.53,8019.0,95.1021,95.1538,95.0849,95.1452,8019.0
2016-07-19 12:15:00,110.52,110.54,110.51,110.53,3749.0,95.1366,95.1538,95.128,95.1452,3749.0
2016-07-19 12:20:00,110.53,110.54,110.51,110.53,6907.0,95.1452,95.1538,95.128,95.1452,6907.0
2016-07-19 12:25:00,110.52,110.55,110.51,110.52,4461.0,95.1366,95.1624,95.128,95.1366,4461.0
2016-07-19 12:30:00,110.52,110.54,110.5,110.5,31350.0,95.1366,95.1538,95.1194,95.1194,31350.0
2016-07-19 12:35:00,110.51,110.52,110.46,110.51,9448.0,95.128,95.1366,95.0849,95.128,9448.0
2016-07-19 12:40:00,110.5,110.52,110.5,110.52,7798.0,95.1194,95.1366,95.1194,95.1366,7798.0
2016-07-19 12:45:00,110.52,110.57,110.52,110.56,7243.0,95.1366,95.1796,95.1366,95.171,7243.0
2016-07-19 12:50:00,110.57,110.6,110.56,110.59,2900.0,95.1796,95.2054,95.171,95.1968,2900.0
2016-07-19 12:55:00,110.59,110.6,110.56,110.59,10629.0,95.1968,95.2054,95.171,95.1968,10629.0
2016-07-19 13:00:00,110.57,110.58,110.54,110.54,3817.0,95.1796,95.1882,95.1538,95.1538,3817.0
2016-07-19 13:05:00,110.54,110.57,110.53,110.54,15007.0,95.1538,95.1796,95.1452,95.1538,15007.0
2016-07-19 13:10:00,110.55,110.55,110.52,110.53,1553.0,95.1624,95.1624,95.1366,95.1452,1553.0
2016-07-19 13:15:00,110.5,110.5,110.46,110.47,8670.0,95.1194,95.1194,95.0849,95.0935,8670.0
2016-07-19 13:20:00,110.46,110.47,110.45,110.46,5205.0,95.0849,95.0935,95.0763,95.0849,5205.0
2016-07-19 13:25:00,110.45,110.46,110.42,110.43,4515.0,95.0763,95.0849,95.0505,95.0591,4515.0
2016-07-19 13:30:00,110.42,110.47,110.4,110.47,3445.0,95.0505,95.0935,95.0333,95.0935,3445.0
2016-07-19 13:35:00,110.45,110.46,110.42,110.45,5780.0,95.0763,95.0849,95.0505,95.0763,5780.0
2016-07-19 13:40:00,110.44,110.48,110.44,110.48,6309.0,95.0677,95.1021,95.0677,95.1021,6309.0
2016-07-19 13:45:00,110.48,110.48,110.45,110.47,11608.0,95.1021,95.1021,95.0763,95.0935,11608.0
2016-07-19 13:50:00,110.47,110.47,110.45,110.45,2876.0,95.0935,95.0935,95.0763,95.0763,2876.0
2016-07-19 13:55:00,110.46,110.46,110.42,110.43,12004.0,95.0849,95.0849,95.0505,95.0591,12004.0
2016-07-19 14:00:00,110.44,110.48,110.43,110.48,12479.0,95.0677,95.1021,95.0591,95.1021,12479.0
2016-07-19 14:05:00,110.5,110.52,110.48,110.52,7721.0,95.1194,95.1366,95.1021,95.1366,7721.0
2016-07-19 14:10:00,110.52,110.54,110.51,110.52,10847.0,95.1366,95.1538,95.128,95.1366,10847.0
2016-07-19 14:15:00,110.54,110.55,110.53,110.55,5441.0,95.1538,95.1624,95.1452,95.1624,5441.0
2016-07-19 14:20:00,110.57,110.58,110.54,110.54,7194.0,95.1796,95.1882,95.1538,95.1538,7194.0
2016-07-19 14:25:00,110.55,110.56,110.53,110.55,14076.0,95.1624,95.171,95.1452,95.1624,14076.0
2016-07-19 14:30:00,110.54,110.56,110.54,110.55,1500.0,95.1538,95.171,95.1538,95.1624,1500.0
2016-07-19 14:35:00,110.54,110.56,110.52,110.55,11240.0,95.1538,95.171,95.1366,95.1624,11240.0
2016-07-19 14:40:00,110.55,110.6,110.54,110.58,5373.0,95.1624,95.2054,95.1538,95.1882,5373.0
2016-07-19 14:45:00,110.59,110.59,110.55,110.58,5882.0,95.1968,95.1968,95.1624,95.1882,5882.0
2016-07-19 14:50:00,110.57,110.58,110.55,110.58,8848.0,95.1796,95.1882,95.1624,95.1882,8848.0
2016-07-19 14:55:00,110.58,110.58,110.53,110.54,9123.0,95.1882,95.1882,95.1452,95.1538,9123.0
2016-07-19 15:00:00,110.53,110.55,110.52,110.53,6457.0,95.1452,95.1624,95.1366,95.1452,6457.0
2016-07-19 15:05:00,110.53,110.56,110.52,110.53,11846.0,95.1452,95.171,95.1366,95.1452,11846.0
2016-07-19 15:10:00,110.52,110.54,110.51,110.53,14652.0,95.1366,95.1538,95.128,95.1452,14652.0
2016-07-19 15:15:00,110.53,110.57,110.53,110.56,28671.0,95.1452,95.1796,95.1452,95.171,28671.0
2016-07-19 15:20:00,110.57,110.59,110.55,110.57,7630.0,95.1796,95.1968,95.1624,95.1796,7630.0
2016-07-19 15:25:00,110.56,110.57,110.54,110.55,4052.0,95.171,95.1796,95.1538,95.1624,4052.0
2016-07-19 15:30:00,110.54,110.57,110.54,110.57,5255.0,95.1538,95.1796,95.1538,95.1796,5255.0
2016-07-19 15:35:00,110.57,110.59,110.57,110.59,12254.0,95.1796,95.1968,95.1796,95.1968,12254.0
2016-07-19 15:40:00,110.58,110.6,110.57,110.59,6317.0,95.1882,95.2054,95.1796,95.1968,6317.0
2016-07-19 15:45:00,110.6,110.61,110.58,110.58,25136.0,95.2054,95.214,95.1882,95.1882,25136.0
2016-07-19 15:50:00,110.6,110.62,110.58,110.58,14110.0,95.2054,95.2227,95.1882,95.1882,14110.0
2016-07-19 15:55:00,110.59,110.65,110.57,110.64,23049.0,95.1968,95.2485,95.1796,95.2399,23049.0
2016-07-20 09:30:00,110.68,110.94,110.68,110.79,50125.0,95.2743,95.4981,95.2743,95.369,50125.0
2016-07-20 09:35:00,110.77,110.8,110.74,110.75,9068.0,95.3518,95.3776,95.326,95.3346,9068.0
2016-07-20 09:40:00,110.76,110.79,110.68,110.68,6093.0,95.3432,95.369,95.2743,95.2743,6093.0
2016-07-20 09:45:00,110.66,110.75,110.66,110.75,16239.0,95.2571,95.3346,95.2571,95.3346,16239.0
2016-07-20 09:50:00,110.75,110.81,110.75,110.78,12034.0,95.3346,95.3862,95.3346,95.3604,12034.0
2016-07-20 09:55:00,110.74,110.81,110.73,110.81,11248.0,95.326,95.3862,95.3173,95.3862,11248.0
2016-07-20 10:00:00,110.8,110.86,110.74,110.85,28282.0,95.3776,95.4293,95.326,95.4206,28282.0
2016-07-20 10:05:00,110.84,110.89,110.83,110.89,15958.0,95.412,95.4551,95.4034,95.4551,15958.0
2016-07-20 10:10:00,110.89,110.93,110.87,110.91,12733.0,95.4551,95.4895,95.4379,95.4723,12733.0
2016-07-20 10:15:00,110.92,111.0,110.92,110.99,30444.0,95.4809,95.5498,95.4809,95.5412,30444.0
2016-07-20 10:20:00,111.0,111.05,110.99,111.01,32153.0,95.5498,95.5928,95.5412,95.5584,32153.0
2016-07-20 10:25:00,111.02,111.03,110.99,110.99,7255.0,95.567,95.5756,95.5412,95.5412,7255.0
2016-07-20 10:30:00,110.99,111.04,110.97,111.03,7712.0,95.5412,95.5842,95.5239,95.5756,7712.0
2016-07-20 10:35:00,111.05,111.12,111.05,111.12,23503.0,95.5928,95.6531,95.5928,95.6531,23503.0
2016-07-20 10:40:00,111.12,111.16,111.1,111.16,4556.0,95.6531,95.6875,95.6358,95.6875,4556.0
2016-07-20 10:45:00,111.16,111.2,111.16,111.17,13033.0,95.6875,95.7219,95.6875,95.6961,13033.0
2016-07-20 10:50:00,111.17,111.18,111.15,111.17,3895.0,95.6961,95.7047,95.6789,95.6961,3895.0
2016-07-20 10:55:00,111.17,111.19,111.16,111.19,12027.0,95.6961,95.7133,95.6875,95.7133,12027.0
2016-07-20 11:00:00,111.2,111.22,111.18,111.19,21432.0,95.7219,95.7391,95.7047,95.7133,21432.0
2016-07-20 11:05:00,111.19,111.21,111.18,111.19,5981.0,95.7133,95.7305,95.7047,95.7133,5981.0
2016-07-20 11:10:00,111.19,111.19,111.15,111.18,8552.0,95.7133,95.7133,95.6789,95.7047,8552.0
2016-07-20 11:15:00,111.18,111.22,111.18,111.22,1641.0,95.7047,95.7391,95.7047,95.7391,1641.0
2016-07-20 11:20:00,111.23,111.24,111.21,111.23,5856.0,95.7478,95.7564,95.7305,95.7478,5856.0
2016-07-20 11:25:00,111.22,111.3,111.22,111.3,9134.0,95.7391,95.808,95.7391,95.808,9134.0
2016-07-20 11:30:00,111.29,111.3,111.23,111.24,14445.0,95.7994,95.808,95.7478,95.7564,14445.0
2016-07-20 11:35:00,111.23,111.25,111.22,111.23,3662.0,95.7478,95.765,95.7391,95.7478,3662.0
2016-07-20 11:40:00,111.23,111.24,111.19,111.19,8210.0,95.7478,95.7564,95.7133,95.7133,8210.0
2016-07-20 11:45:00,111.2,111.22,111.2,111.21,7363.0,95.7219,95.7391,95.7219,95.7305,7363.0
2016-07-20 11:50:00,111.22,111.26,111.21,111.25,12725.0,95.7391,95.7736,95.7305,95.765,12725.0
2016-07-20 11:55:00,111.25,111.27,111.2,111.21,24497.0,95.765,95.7822,95.7219,95.7305,24497.0
2016-07-20 12:00:00,111.2,111.21,111.17,111.21,11280.0,95.7219,95.7305,95.6961,95.7305,11280.0
2016-07-20 12:05:00,111.19,111.19,111.17,111.17,9458.0,95.7133,95.7133,95.6961,95.6961,9458.0
2016-07-20 12:10:00,111.18,111.2,111.16,111.2,3801.0,95.7047,95.7219,95.6875,95.7219,3801.0
2016-07-20 12:15:00,111.21,111.23,111.2,111.22,9523.0,95.7305,95.7478,95.7219,95.7391,9523.0
2016-07-20 12:20:00,111.22,111.22,111.2,111.22,8351.0,95.7391,95.7391,95.7219,95.7391,8351.0
2016-07-20 12:25:00,111.21,111.23,111.19,111.19,20874.0,95.7305,95.7478,95.7133,95.7133,20874.0
2016-07-20 12:30:00,111.2,111.2,111.18,111.18,11029.0,95.7219,95.7219,95.7047,95.7047,11029.0
2016-07-20 12:35:00,111.17,111.18,111.16,111.16,4018.0,95.6961,95.7047,95.6875,95.6875,4018.0
2016-07-20 12:40:00,111.17,111.18,111.15,111.17,2627.0,95.6961,95.7047,95.6789,95.6961,2627.0
2016-07-20 12:45:00,111.18,111.21,111.17,111.2,11427.0,95.7047,95.7305,95.6961,95.7219,11427.0
2016-07-20 12:50:00,111.2,111.21,111.19,111.2,5385.0,95.7219,95.7305,95.7133,95.7219,5385.0
2016-07-20 12:55:00,111.2,111.21,111.18,111.19,15653.0,95.7219,95.7305,95.7047,95.7133,15653.0
2016-07-20 13:00:00,111.19,111.21,111.19,111.2,5472.0,95.7133,95.7305,95.7133,95.7219,5472.0
2016-07-20 13:05:00,111.2,111.24,111.2,111.21,6127.0,95.7219,95.7564,95.7219,95.7305,6127.0
2016-07-20 13:10:00,111.22,111.24,111.21,111.24,6231.0,95.7391,95.7564,95.7305,95.7564,6231.0
2016-07-20 13:15:00,111.23,111.24,111.21,111.23,7441.0,95.7478,95.7564,95.7305,95.7478,7441.0
2016-07-20 13:20:00,111.23,111.27,111.23,111.27,7671.0,95.7478,95.7822,95.7478,95.7822,7671.0
2016-07-20 13:25:00,111.26,111.28,111.26,111.27,4986.0,95.7736,95.7908,95.7736,95.7822,4986.0
2016-07-20 13:30:00,111.28,111.3,111.27,111.29,11987.0,95.7908,95.808,95.7822,95.7994,11987.0
2016-07-20 13:35:00,111.29,111.32,111.25,111.26,24748.0,95.7994,95.8252,95.765,95.7736,24748.0
2016-07-20 13:40:00,111.27,111.29,111.26,111.28,7398.0,95.7822,95.7994,95.7736,95.7908,7398.0
2016-07-20 13:45:00,111.29,111.29,111.25,111.28,10036.0,95.7994,95.7994,95.765,95.7908,10036.0
2016-07-20 13:50:00,111.28,111.29,111.27,111.28,9007.0,95.7908,95.7994,95.7822,95.7908,9007.0
2016-07-20 13:55:00,111.28,111.28,111.24,111.25,7416.0,95.7908,95.7908,95.7564,95.765,7416.0
2016-07-20 14:00:00,111.26,111.29,111.25,111.26,15871.0,95.7736,95.7994,95.765,95.7736,15871.0
2016-07-20 14:05:00,111.28,111.32,111.27,111.31,24777.0,95.7908,95.8252,95.7822,95.8166,24777.0
2016-07-20 14:10:00,111.31,111.33,111.29,111.3,12576.0,95.8166,95.8338,95.7994,95.808,12576.0
2016-07-20 14:15:00,111.3,111.33,111.3,111.3,14358.0,95.808,95.8338,95.808,95.808,14358.0
2016-07-20 14:20:00,111.29,111.32,111.27,111.27,10918.0,95.7994,95.8252,95.7822,95.7822,10918.0
2016-07-20 14:25:00,111.28,111.29,111.26,111.27,23071.0,95.7908,95.7994,95.7736,95.7822,23071.0
2016-07-20 14:30:00,111.27,111.28,111.23,111.23,10754.0,95.7822,95.7908,95.7478,95.7478,10754.0
2016-07-20 14:35:00,111.23,111.25,111.22,111.25,12124.0,95.7478,95.765,95.7391,95.765,12124.0
2016-07-20 14:40:00,111.24,111.28,111.23,111.28,8743.0,95.7564,95.7908,95.7478,95.7908,8743.0
2016-07-20 14:45:00,111.28,111.3,111.25,111.25,11522.0,95.7908,95.808,95.765,95.765,11522.0
2016-07-20 14:50:00,111.27,111.29,111.25,111.27,7117.0,95.7822,95.7994,95.765,95.7822,7117.0
2016-07-20 14:55:00,111.28,111.3,111.22,111.23,18708.0,95.7908,95.808,95.7391,95.7478,18708.0
2016-07-20 15:00:00,111.23,111.23,111.21,111.21,14586.0,95.7478,95.7478,95.7305,95.7305,14586.0
2016-07-20 15:05:00,111.2,111.22,111.19,111.21,6852.0,95.7219,95.7391,95.7133,95.7305,6852.0
2016-07-20 15:10:00,111.19,111.22,111.19,111.2,8629.0,95.7133,95.7391,95.7133,95.7219,8629.0
2016-07-20 15:15:00,111.2,111.2,111.18,111.19,10594.0,95.7219,95.7219,95.7047,95.7133,10594.0
2016-07-20 15:20:00,111.19,111.21,111.15,111.16,29782.0,95.7133,95.7305,95.6789,95.6875,29782.0
2016-07-20 15:25:00,111.17,111.17,111.15,111.17,13067.0,95.6961,95.6961,95.6789,95.6961,13067.0
2016-07-20 15:30:00,111.17,111.2,111.16,111.2,12030.0,95.6961,95.7219,95.6875,95.7219,12030.0
2016-07-20 15:35:00,111.22,111.24,111.2,111.23,14637.0,95.7391,95.7564,95.7219,95.7478,14637.0
2016-07-20 15:40:00,111.24,111.26,111.21,111.26,16780.0,95.7564,95.7736,95.7305,95.7736,16780.0
2016-07-20 15:45:00,111.27,111.27,111.24,111.25,10396.0,95.7822,95.7822,95.7564,95.765,10396.0
2016-07-20 15:50:00,111.25,111.27,111.24,111.25,8948.0,95.765,95.7822,95.7564,95.765,8948.0
2016-07-20 15:55:00,111.25,111.25,111.17,111.18,15195.0,95.765,95.765,95.6961,95.7047,15195.0
2016-07-21 09:30:00,111.18,111.19,111.08,111.1,49648.0,95.7047,95.7133,95.6186,95.6358,49648.0
2016-07-21 09:35:00,111.11,111.17,111.08,111.13,7766.0,95.6445,95.6961,95.6186,95.6617,7766.0
2016-07-21 09:40:00,111.12,111.25,111.12,111.25,12624.0,95.6531,95.765,95.6531,95.765,12624.0
2016-07-21 09:45:00,111.26,111.29,111.23,111.23,5457.0,95.7736,95.7994,95.7478,95.7478,5457.0
2016-07-21 09:50:00,111.22,111.25,111.14,111.2,13613.0,95.7391,95.765,95.6703,95.7219,13613.0
2016-07-21 09:55:00,111.21,111.21,111.08,111.12,6949.0,95.7305,95.7305,95.6186,95.6531,6949.0
2016-07-21 10:00:00,111.12,111.2,111.11,111.2,22605.0,95.6531,95.7219,95.6445,95.7219,22605.0
2016-07-21 10:05:00,111.2,111.21,111.09,111.12,6065.0,95.7219,95.7305,95.6272,95.6531,6065.0
2016-07-21 10:10:00,111.16,111.24,111.16,111.21,11638.0,95.6875,95.7564,95.6875,95.7305,11638.0
2016-07-21 10:15:00,111.2,111.25,111.19,111.19,10496.0,95.7219,95.765,95.7133,95.7133,10496.0
2016-07-21 10:20:00,111.19,111.24,111.15,111.15,20319.0,95.7133,95.7564,95.6789,95.6789,20319.0
2016-07-21 10:25:00,111.14,111.15,111.09,111.14,9973.0,95.6703,95.6789,95.6272,95.6703,9973.0
2016-07-21 10:30:00,111.16,111.2,111.14,111.18,8332.0,95.6875,95.7219,95.6703,95.7047,8332.0
2016-07-21 10:35:00,111.18,111.2,111.14,111.19,11860.0,95.7047,95.7219,95.6703,95.7133,11860.0
2016-07-21 10:40:00,111.2,111.22,111.16,111.19,6841.0,95.7219,95.7391,95.6875,95.7133,6841.0
2016-07-21 10:45:00,111.2,111.25,111.15,111.23,10063.0,95.7219,95.765,95.6789,95.7478,10063.0
2016-07-21 10:50:00,111.25,111.29,111.25,111.27,8141.0,95.765,95.7994,95.765,95.7822,8141.0
2016-07-21 10:55:00,111.27,111.29,111.25,111.29,8617.0,95.7822,95.7994,95.765,95.7994,8617.0
2016-07-21 11:00:00,111.29,111.29,111.23,111.23,8683.0,95.7994,95.7994,95.7478,95.7478,8683.0
2016-07-21 11:05:00,111.23,111.25,111.2,111.22,4409.0,95.7478,95.765,95.7219,95.7391,4409.0
2016-07-21 11:10:00,111.22,111.24,111.21,111.24,102478.0,95.7391,95.7564,95.7305,95.7564,102478.0
2016-07-21 11:15:00,111.23,111.25,111.22,111.25,9797.0,95.7478,95.765,95.7391,95.765,9797.0
2016-07-21 11:20:00,111.25,111.26,111.23,111.25,12995.0,95.765,95.7736,95.7478,95.765,12995.0
2016-07-21 11:25:00,111.24,111.25,111.2,111.21,20620.0,95.7564,95.765,95.7219,95.7305,20620.0
2016-07-21 11:30:00,111.21,111.21,111.12,111.13,11393.0,95.7305,95.7305,95.6531,95.6617,11393.0
2016-07-21 11:35:00,111.13,111.13,111.07,111.08,11994.0,95.6617,95.6617,95.61,95.6186,11994.0
2016-07-21 11:40:00,111.07,111.07,110.98,110.99,19378.0,95.61,95.61,95.5325,95.5412,19378.0
2016-07-21 11:45:00,110.95,110.96,110.9,110.94,13359.0,95.5067,95.5153,95.4637,95.4981,13359.0
2016-07-21 11:50:00,110.93,110.94,110.86,110.89,10009.0,95.4895,95.4981,95.4293,95.4551,10009.0
2016-07-21 11:55:00,110.88,110.94,110.87,110.94,14350.0,95.4465,95.4981,95.4379,95.4981,14350.0
2016-07-21 12:00:00,110.94,110.96,110.93,110.95,17581.0,95.4981,95.5153,95.4895,95.5067,17581.0
2016-07-21 12:05:00,110.96,110.98,110.96,110.97,10203.0,95.5153,95.5325,95.5153,95.5239,10203.0
2016-07-21 12:10:00,110.97,111.0,110.96,110.96,1752087.0,95.5239,95.5498,95.5153,95.5153,1752087.0
2016-07-21 12:15:00,110.97,110.98,110.93,110.94,13983.0,95.5239,95.5325,95.4895,95.4981,13983.0
2016-07-21 12:20:00,110.93,110.94,110.84,110.84,12934.0,95.4895,95.4981,95.412,95.412,12934.0
2016-07-21 12:25:00,110.84,110.9,110.83,110.9,7682.0,95.412,95.4637,95.4034,95.4637,7682.0
2016-07-21 12:30:00,110.88,110.9,110.88,110.89,4901.0,95.4465,95.4637,95.4465,95.4551,4901.0
2016-07-21 12:35:00,110.89,110.91,110.87,110.9,7444.0,95.4551,95.4723,95.4379,95.4637,7444.0
2016-07-21 12:40:00,110.89,110.89,110.85,110.87,5023.0,95.4551,95.4551,95.4206,95.4379,5023.0
2016-07-21 12:45:00,110.87,110.87,110.85,110.86,8468.0,95.4379,95.4379,95.4206,95.4293,8468.0
2016-07-21 12:50:00,110.85,110.85,110.79,110.83,21099.0,95.4206,95.4206,95.369,95.4034,21099.0
2016-07-21 12:55:00,110.84,110.85,110.8,110.83,9157.0,95.412,95.4206,95.3776,95.4034,9157.0
2016-07-21 13:00:00,110.82,110.83,110.81,110.81,4403.0,95.3948,95.4034,95.3862,95.3862,4403.0
2016-07-21 13:05:00,110.79,110.81,110.76,110.81,16854.0,95.369,95.3862,95.3432,95.3862,16854.0
2016-07-21 13:10:00,110.8,110.88,110.78,110.87,18526.0,95.3776,95.4465,95.3604,95.4379,18526.0
2016-07-21 13:15:00,110.87,110.88,110.84,110.88,12476.0,95.4379,95.4465,95.412,95.4465,12476.0
2016-07-21 13:20:00,110.88,110.91,110.88,110.89,9217.0,95.4465,95.4723,95.4465,95.4551,9217.0
2016-07-21 13:25:00,110.88,110.9,110.87,110.87,15501.0,95.4465,95.4637,95.4379,95.4379,15501.0
2016-07-21 13:30:00,110.88,110.88,110.84,110.85,3468.0,95.4465,95.4465,95.412,95.4206,3468.0
2016-07-21 13:35:00,110.85,110.87,110.83,110.84,6394.0,95.4206,95.4379,95.4034,95.412,6394.0
2016-07-21 13:40:00,110.85,110.88,110.8,110.8,6307.0,95.4206,95.4465,95.3776,95.3776,6307.0
2016-07-21 13:45:00,110.81,110.82,110.75,110.75,6854.0,95.3862,95.3948,95.3346,95.3346,6854.0
2016-07-21 13:50:00,110.75,110.75,110.7,110.71,11416.0,95.3346,95.3346,95.2915,95.3001,11416.0
2016-07-21 13:55:00,110.7,110.73,110.68,110.73,11498.0,95.2915,95.3173,95.2743,95.3173,11498.0
2016-07-21 14:00:00,110.72,110.75,110.71,110.72,8182.0,95.3087,95.3346,95.3001,95.3087,8182.0
2016-07-21 14:05:00,110.72,110.75,110.71,110.71,6375.0,95.3087,95.3346,95.3001,95.3001,6375.0
2016-07-21 14:10:00,110.68,110.68,110.64,110.65,21802.0,95.2743,95.2743,95.2399,95.2485,21802.0
2016-07-21 14:15:00,110.65,110.65,110.62,110.64,3949.0,95.2485,95.2485,95.2227,95.2399,3949.0
2016-07-21 14:20:00,110.64,110.69,110.64,110.67,11758.0,95.2399,95.2829,95.2399,95.2657,11758.0
2016-07-21 14:25:00,110.66,110.71,110.64,110.69,18563.0,95.2571,95.3001,95.2399,95.2829,18563.0
2016-07-21 14:30:00,110.68,110.71,110.66,110.7,15883.0,95.2743,95.3001,95.2571,95.2915,15883.0
2016-07-21 14:35:00,110.7,110.7,110.67,110.67,36291.0,95.2915,95.2915,95.2657,95.2657,36291.0
2016-07-21 14:40:00,110.68,110.72,110.65,110.65,9437.0,95.2743,95.3087,95.2485,95.2485,9437.0
2016-07-21 14:45:00,110.66,110.66,110.61,110.65,3461.0,95.2571,95.2571,95.214,95.2485,3461.0
2016-07-21 14:50:00,110.64,110.68,110.64,110.65,4844.0,95.2399,95.2743,95.2399,95.2485,4844.0
2016-07-21 14:55:00,110.67,110.68,110.64,110.65,10014.0,95.2657,95.2743,95.2399,95.2485,10014.0
2016-07-21 15:00:00,110.65,110.66,110.62,110.63,9923.0,95.2485,95.2571,95.2227,95.2313,9923.0
2016-07-21 15:05:00,110.62,110.63,110.51,110.52,15250.0,95.2227,95.2313,95.128,95.1366,15250.0
2016-07-21 15:10:00,110.54,110.55,110.51,110.54,12094.0,95.1538,95.1624,95.128,95.1538,12094.0
2016-07-21 15:15:00,110.55,110.57,110.53,110.57,20146.0,95.1624,95.1796,95.1452,95.1796,20146.0
2016-07-21 15:20:00,110.58,110.62,110.57,110.62,9515.0,95.1882,95.2227,95.1796,95.2227,9515.0
2016-07-21 15:25:00,110.62,110.67,110.62,110.67,16843.0,95.2227,95.2657,95.2227,95.2657,16843.0
2016-07-21 15:30:00,110.69,110.72,110.65,110.72,31989.0,95.2829,95.3087,95.2485,95.3087,31989.0
2016-07-21 15:35:00,110.73,110.73,110.66,110.67,15827.0,95.3173,95.3173,95.2571,95.2657,15827.0
2016-07-21 15:40:00,110.67,110.7,110.66,110.68,14445.0,95.2657,95.2915,95.2571,95.2743,14445.0
2016-07-21 15:45:00,110.69,110.79,110.68,110.75,20978.0,95.2829,95.369,95.2743,95.3346,20978.0
2016-07-21 15:50:00,110.75,110.76,110.73,110.75,17306.0,95.3346,95.3432,95.3173,95.3346,17306.0
2016-07-21 15:55:00,110.75,110.81,110.74,110.79,32436.0,95.3346,95.3862,95.326,95.369,32436.0
2016-07-22 09:30:00,110.9,110.92,110.77,110.79,44935.0,95.4637,95.4809,95.3518,95.369,44935.0
2016-07-22 09:35:00,110.84,110.87,110.72,110.73,33477.0,95.412,95.4379,95.3087,95.3173,33477.0
2016-07-22 09:40:00,110.73,110.79,110.72,110.73,25157.0,95.3173,95.369,95.3087,95.3173,25157.0
2016-07-22 09:45:00,110.73,110.83,110.73,110.81,18638.0,95.3173,95.4034,95.3173,95.3862,18638.0
2016-07-22 09:50:00,110.81,110.88,110.79,110.83,22686.0,95.3862,95.4465,95.369,95.4034,22686.0
2016-07-22 09:55:00,110.82,110.82,110.71,110.78,23474.0,95.3948,95.3948,95.3001,95.3604,23474.0
2016-07-22 10:00:00,110.78,110.9,110.78,110.86,25986.0,95.3604,95.4637,95.3604,95.4293,25986.0
2016-07-22 10:05:00,110.87,110.9,110.8,110.8,13011.0,95.4379,95.4637,95.3776,95.3776,13011.0
2016-07-22 10:10:00,110.81,110.81,110.77,110.77,20375.0,95.3862,95.3862,95.3518,95.3518,20375.0
2016-07-22 10:15:00,110.78,110.81,110.75,110.76,35750.0,95.3604,95.3862,95.3346,95.3432,35750.0
2016-07-22 10:20:00,110.76,110.86,110.75,110.85,53984.0,95.3432,95.4293,95.3346,95.4206,53984.0
2016-07-22 10:25:00,110.86,110.89,110.86,110.87,20566.0,95.4293,95.4551,95.4293,95.4379,20566.0
2016-07-22 10:30:00,110.87,110.95,110.82,110.95,24518.0,95.4379,95.5067,95.3948,95.5067,24518.0
2016-07-22 10:35:00,110.94,110.97,110.91,110.92,18956.0,95.4981,95.5239,95.4723,95.4809,18956.0
2016-07-22 10:40:00,110.92,110.98,110.92,110.98,11049.0,95.4809,95.5325,95.4809,95.5325,11049.0
2016-07-22 10:45:00,110.99,111.05,110.99,111.05,23627.0,95.5412,95.5928,95.5412,95.5928,23627.0
2016-07-22 10:50:00,111.05,111.07,111.03,111.06,24908.0,95.5928,95.61,95.5756,95.6014,24908.0
2016-07-22 10:55:00,111.06,111.08,111.05,111.07,18878.0,95.6014,95.6186,95.5928,95.61,18878.0
2016-07-22 11:00:00,111.06,111.08,111.01,111.02,32794.0,95.6014,95.6186,95.5584,95.567,32794.0
2016-07-22 11:05:00,111.02,111.03,111.0,111.0,18786.0,95.567,95.5756,95.5498,95.5498,18786.0
2016-07-22 11:10:00,110.99,111.01,110.98,110.98,23035.0,95.5412,95.5584,95.5325,95.5325,23035.0
2016-07-22 11:15:00,110.99,111.02,110.97,110.97,18436.0,95.5412,95.567,95.5239,95.5239,18436.0
2016-07-22 11:20:00,110.96,111.01,110.96,111.0,6802.0,95.5153,95.5584,95.5153,95.5498,6802.0
2016-07-22 11:25:00,111.01,111.01,110.98,111.0,23893.0,95.5584,95.5584,95.5325,95.5498,23893.0
2016-07-22 11:30:00,111.0,111.04,110.99,111.04,14627.0,95.5498,95.5842,95.5412,95.5842,14627.0
2016-07-22 11:35:00,111.04,111.06,111.01,111.01,18313.0,95.5842,95.6014,95.5584,95.5584,18313.0
2016-07-22 11:40:00,111.01,111.06,111.01,111.04,15331.0,95.5584,95.6014,95.5584,95.5842,15331.0
2016-07-22 11:45:00,111.05,111.08,111.04,111.06,11715.0,95.5928,95.6186,95.5842,95.6014,11715.0
2016-07-22 11:50:00,111.07,111.16,111.06,111.16,66245.0,95.61,95.6875,95.6014,95.6875,66245.0
2016-07-22 11:55:00,111.17,111.2,111.17,111.19,11368.0,95.6961,95.7219,95.6961,95.7133,11368.0
2016-07-22 12:00:00,111.19,111.22,111.19,111.19,16778.0,95.7133,95.7391,95.7133,95.7133,16778.0
2016-07-22 12:05:00,111.19,111.2,111.18,111.19,1222996.0,95.7133,95.7219,95.7047,95.7133,1222996.0
2016-07-22 12:10:00,111.19,111.2,111.17,111.19,11875.0,95.7133,95.7219,95.6961,95.7133,11875.0
2016-07-22 12:15:00,111.19,111.2,111.18,111.2,12635.0,95.7133,95.7219,95.7047,95.7219,12635.0
2016-07-22 12:20:00,111.2,111.24,111.19,111.21,34366.0,95.7219,95.7564,95.7133,95.7305,34366.0
2016-07-22 12:25:00,111.22,111.27,111.21,111.25,53714.0,95.7391,95.7822,95.7305,95.765,53714.0
2016-07-22 12:30:00,111.26,111.27,111.24,111.25,17780.0,95.7736,95.7822,95.7564,95.765,17780.0
2016-07-22 12:35:00,111.24,111.25,111.2,111.21,9077.0,95.7564,95.765,95.7219,95.7305,9077.0
2016-07-22 12:40:00,111.22,111.25,111.2,111.25,10445.0,95.7391,95.765,95.7219,95.765,10445.0
2016-07-22 12:45:00,111.25,111.26,111.23,111.26,11024.0,95.765,95.7736,95.7478,95.7736,11024.0
2016-07-22 12:50:00,111.26,111.29,111.24,111.27,9682.0,95.7736,95.7994,95.7564,95.7822,9682.0
2016-07-22 12:55:00,111.28,111.29,111.23,111.23,15699.0,95.7908,95.7994,95.7478,95.7478,15699.0
2016-07-22 13:00:00,111.23,111.26,111.21,111.25,13085.0,95.7478,95.7736,95.7305,95.765,13085.0
2016-07-22 13:05:00,111.25,111.27,111.23,111.26,6526.0,95.765,95.7822,95.7478,95.7736,6526.0
2016-07-22 13:10:00,111.27,111.27,111.24,111.25,19521.0,95.7822,95.7822,95.7564,95.765,19521.0
2016-07-22 13:15:00,111.25,111.25,111.22,111.22,8915.0,95.765,95.765,95.7391,95.7391,8915.0
2016-07-22 13:20:00,111.23,111.27,111.22,111.27,10695.0,95.7478,95.7822,95.7391,95.7822,10695.0
2016-07-22 13:25:00,111.27,111.28,111.26,111.28,9198.0,95.7822,95.7908,95.7736,95.7908,9198.0
2016-07-22 13:30:00,111.28,111.31,111.27,111.3,82430.0,95.7908,95.8166,95.7822,95.808,82430.0
2016-07-22 13:35:00,111.3,111.3,111.22,111.22,15357.0,95.808,95.808,95.7391,95.7391,15357.0
2016-07-22 13:40:00,111.23,111.25,111.22,111.23,11395.0,95.7478,95.765,95.7391,95.7478,11395.0
2016-07-22 13:45:00,111.23,111.27,111.23,111.27,13247.0,95.7478,95.7822,95.7478,95.7822,13247.0
2016-07-22 13:50:00,111.27,111.29,111.26,111.29,21341.0,95.7822,95.7994,95.7736,95.7994,21341.0
2016-07-22 13:55:00,111.28,111.29,111.26,111.27,17360.0,95.7908,95.7994,95.7736,95.7822,17360.0
2016-07-22 14:00:00,111.27,111.27,111.23,111.24,18890.0,95.7822,95.7822,95.7478,95.7564,18890.0
2016-07-22 14:05:00,111.24,111.29,111.23,111.29,36519.0,95.7564,95.7994,95.7478,95.7994,36519.0
2016-07-22 14:10:00,111.29,111.29,111.26,111.26,13125.0,95.7994,95.7994,95.7736,95.7736,13125.0
2016-07-22 14:15:00,111.25,111.29,111.24,111.29,14842.0,95.765,95.7994,95.7564,95.7994,14842.0
2016-07-22 14:20:00,111.29,111.29,111.27,111.29,17790.0,95.7994,95.7994,95.7822,95.7994,17790.0
2016-07-22 14:25:00,111.29,111.31,111.27,111.28,23311.0,95.7994,95.8166,95.7822,95.7908,23311.0
2016-07-22 14:30:00,111.28,111.28,111.24,111.25,11611.0,95.7908,95.7908,95.7564,95.765,11611.0
2016-07-22 14:35:00,111.27,111.29,111.26,111.28,15675.0,95.7822,95.7994,95.7736,95.7908,15675.0
2016-07-22 14:40:00,111.28,111.31,111.27,111.31,9632.0,95.7908,95.8166,95.7822,95.8166,9632.0
2016-07-22 14:45:00,111.3,111.32,111.3,111.32,19443.0,95.808,95.8252,95.808,95.8252,19443.0
2016-07-22 14:50:00,111.31,111.33,111.31,111.33,218094.0,95.8166,95.8338,95.8166,95.8338,218094.0
2016-07-22 14:55:00,111.33,111.33,111.3,111.32,20690.0,95.8338,95.8338,95.808,95.8252,20690.0
2016-07-22 15:00:00,111.32,111.33,111.31,111.31,5866.0,95.8252,95.8338,95.8166,95.8166,5866.0
2016-07-22 15:05:00,111.31,111.32,111.26,111.29,10589.0,95.8166,95.8252,95.7736,95.7994,10589.0
2016-07-22 15:10:00,111.29,111.32,111.28,111.29,37275.0,95.7994,95.8252,95.7908,95.7994,37275.0
2016-07-22 15:15:00,111.29,111.32,111.26,111.31,17297.0,95.7994,95.8252,95.7736,95.8166,17297.0
2016-07-22 15:20:00,111.31,111.35,111.31,111.34,61115.0,95.8166,95.851,95.8166,95.8424,61115.0
2016-07-22 15:25:00,111.35,111.36,111.32,111.33,37026.0,95.851,95.8597,95.8252,95.8338,37026.0
2016-07-22 15:30:00,111.33,111.35,111.31,111.32,25277.0,95.8338,95.851,95.8166,95.8252,25277.0
2016-07-22 15:35:00,111.32,111.36,111.31,111.36,16237.0,95.8252,95.8597,95.8166,95.8597,16237.0
2016-07-22 15:40:00,111.35,111.35,111.32,111.33,12233.0,95.851,95.851,95.8252,95.8338,12233.0
2016-07-22 15:45:00,111.34,111.36,111.32,111.33,30468.0,95.8424,95.8597,95.8252,95.8338,30468.0
2016-07-22 15:50:00,111.33,111.35,111.29,111.3,22241.0,95.8338,95.851,95.7994,95.808,22241.0
2016-07-22 15:55:00,111.3,111.33,111.27,111.33,30677.0,95.808,95.8338,95.7822,95.8338,30677.0
2016-07-25 09:30:00,111.24,111.27,111.08,111.15,57396.0,95.7564,95.7822,95.6186,95.6789,57396.0
2016-07-25 09:35:00,111.14,111.14,111.06,111.06,42517.0,95.6703,95.6703,95.6014,95.6014,42517.0
2016-07-25 09:40:00,111.08,111.15,111.05,111.13,18614.0,95.6186,95.6789,95.5928,95.6617,18614.0
2016-07-25 09:45:00,111.14,111.16,111.02,111.02,19237.0,95.6703,95.6875,95.567,95.567,19237.0
2016-07-25 09:50:00,111.03,111.08,111.03,111.08,3061.0,95.5756,95.6186,95.5756,95.6186,3061.0
2016-07-25 09:55:00,111.09,111.12,111.01,111.02,20856.0,95.6272,95.6531,95.5584,95.567,20856.0
2016-07-25 10:00:00,111.0,111.05,110.98,111.02,26034.0,95.5498,95.5928,95.5325,95.567,26034.0
2016-07-25 10:05:00,111.0,111.0,110.93,110.95,4243.0,95.5498,95.5498,95.4895,95.5067,4243.0
2016-07-25 10:10:00,110.94,110.95,110.83,110.86,16297.0,95.4981,95.5067,95.4034,95.4293,16297.0
2016-07-25 10:15:00,110.86,110.91,110.81,110.87,15248.0,95.4293,95.4723,95.3862,95.4379,15248.0
2016-07-25 10:20:00,110.88,110.88,110.82,110.83,11958.0,95.4465,95.4465,95.3948,95.4034,11958.0
2016-07-25 10:25:00,110.86,110.92,110.84,110.92,17857.0,95.4293,95.4809,95.412,95.4809,17857.0
2016-07-25 10:30:00,110.89,110.93,110.85,110.86,18792.0,95.4551,95.4895,95.4206,95.4293,18792.0
2016-07-25 10:35:00,110.88,110.92,110.85,110.9,9990.0,95.4465,95.4809,95.4206,95.4637,9990.0
2016-07-25 10:40:00,110.91,110.91,110.84,110.86,4760.0,95.4723,95.4723,95.412,95.4293,4760.0
2016-07-25 10:45:00,110.83,110.91,110.82,110.86,4680.0,95.4034,95.4723,95.3948,95.4293,4680.0
2016-07-25 10:50:00,110.84,110.93,110.84,110.93,16261.0,95.412,95.4895,95.412,95.4895,16261.0
2016-07-25 10:55:00,110.93,110.94,110.87,110.88,5340.0,95.4895,95.4981,95.4379,95.4465,5340.0
2016-07-25 11:00:00,110.85,110.86,110.83,110.85,9075.0,95.4206,95.4293,95.4034,95.4206,9075.0
2016-07-25 11:05:00,110.84,110.84,110.73,110.77,9828.0,95.412,95.412,95.3173,95.3518,9828.0
2016-07-25 11:10:00,110.77,110.81,110.75,110.81,6152.0,95.3518,95.3862,95.3346,95.3862,6152.0
2016-07-25 11:15:00,110.8,110.81,110.77,110.79,3811.0,95.3776,95.3862,95.3518,95.369,3811.0
2016-07-25 11:20:00,110.78,110.87,110.76,110.87,7604.0,95.3604,95.4379,95.3432,95.4379,7604.0
2016-07-25 11:25:00,110.88,110.9,110.83,110.84,5511.0,95.4465,95.4637,95.4034,95.412,5511.0
2016-07-25 11:30:00,110.83,110.88,110.79,110.87,8829.0,95.4034,95.4465,95.369,95.4379,8829.0
2016-07-25 11:35:00,110.87,110.87,110.8,110.81,21722.0,95.4379,95.4379,95.3776,95.3862,21722.0
2016-07-25 11:40:00,110.81,110.81,110.75,110.75,18434.0,95.3862,95.3862,95.3346,95.3346,18434.0
2016-07-25 11:45:00,110.76,110.78,110.7,110.77,11357.0,95.3432,95.3604,95.2915,95.3518,11357.0
2016-07-25 11:50:00,110.73,110.79,110.71,110.79,29091.0,95.3173,95.369,95.3001,95.369,29091.0
2016-07-25 11:55:00,110.78,110.79,110.74,110.75,17436.0,95.3604,95.369,95.326,95.3346,17436.0
2016-07-25 12:00:00,110.76,110.77,110.73,110.76,11826.0,95.3432,95.3518,95.3173,95.3432,11826.0
2016-07-25 12:05:00,110.75,110.79,110.74,110.77,23003.0,95.3346,95.369,95.326,95.3518,23003.0
2016-07-25 12:10:00,110.77,110.78,110.74,110.74,15873.0,95.3518,95.3604,95.326,95.326,15873.0
2016-07-25 12:15:00,110.73,110.74,110.7,110.72,21389.0,95.3173,95.326,95.2915,95.3087,21389.0
2016-07-25 12:20:00,110.72,110.75,110.7,110.71,13533.0,95.3087,95.3346,95.2915,95.3001,13533.0
2016-07-25 12:25:00,110.72,110.73,110.69,110.73,18249.0,95.3087,95.3173,95.2829,95.3173,18249.0
2016-07-25 12:30:00,110.72,110.73,110.7,110.7,14977.0,95.3087,95.3173,95.2915,95.2915,14977.0
2016-07-25 12:35:00,110.71,110.73,110.69,110.71,17689.0,95.3001,95.3173,95.2829,95.3001,17689.0
2016-07-25 12:40:00,110.72,110.76,110.72,110.73,15330.0,95.3087,95.3432,95.3087,95.3173,15330.0
2016-07-25 12:45:00,110.74,110.82,110.73,110.82,35925.0,95.326,95.3948,95.3173,95.3948,35925.0
2016-07-25 12:50:00,110.83,110.86,110.82,110.83,9740.0,95.4034,95.4293,95.3948,95.4034,9740.0
2016-07-25 12:55:00,110.84,110.85,110.81,110.82,22958.0,95.412,95.4206,95.3862,95.3948,22958.0
2016-07-25 13:00:00,110.82,110.83,110.79,110.8,5647.0,95.3948,95.4034,95.369,95.3776,5647.0
2016-07-25 13:05:00,110.79,110.81,110.78,110.78,16746.0,95.369,95.3862,95.3604,95.3604,16746.0
2016-07-25 13:10:00,110.79,110.8,110.75,110.75,37801.0,95.369,95.3776,95.3346,95.3346,37801.0
2016-07-25 13:15:00,110.76,110.82,110.75,110.81,11259.0,95.3432,95.3948,95.3346,95.3862,11259.0
2016-07-25 13:20:00,110.82,110.86,110.81,110.84,5418.0,95.3948,95.4293,95.3862,95.412,5418.0
2016-07-25 13:25:00,110.84,110.91,110.84,110.9,4455.0,95.412,95.4723,95.412,95.4637,4455.0
2016-07-25 13:30:00,110.91,110.91,110.86,110.87,5660.0,95.4723,95.4723,95.4293,95.4379,5660.0
2016-07-25 13:35:00,110.86,110.88,110.84,110.88,3573.0,95.4293,95.4465,95.412,95.4465,3573.0
2016-07-25 13:40:00,110.89,110.89,110.86,110.88,6523.0,95.4551,95.4551,95.4293,95.4465,6523.0
2016-07-25 13:45:00,110.87,110.88,110.85,110.85,4516.0,95.4379,95.4465,95.4206,95.4206,4516.0
2016-07-25 13:50:00,110.86,110.89,110.84,110.88,14145.0,95.4293,95.4551,95.412,95.4465,14145.0
2016-07-25 13:55:00,110.88,110.9,110.87,110.88,7165.0,95.4465,95.4637,95.4379,95.4465,7165.0
2016-07-25 14:00:00,110.88,110.92,110.87,110.92,4667.0,95.4465,95.4809,95.4379,95.4809,4667.0
2016-07-25 14:05:00,110.93,110.97,110.92,110.96,8267.0,95.4895,95.5239,95.4809,95.5153,8267.0
2016-07-25 14:10:00,110.97,110.97,110.93,110.93,4244.0,95.5239,95.5239,95.4895,95.4895,4244.0
2016-07-25 14:15:00,110.93,110.94,110.91,110.92,14654.0,95.4895,95.4981,95.4723,95.4809,14654.0
2016-07-25 14:20:00,110.91,110.91,110.89,110.9,4171.0,95.4723,95.4723,95.4551,95.4637,4171.0
2016-07-25 14:25:00,110.91,110.91,110.84,110.84,19291.0,95.4723,95.4723,95.412,95.412,19291.0
2016-07-25 14:30:00,110.86,110.88,110.84,110.88,14437.0,95.4293,95.4465,95.412,95.4465,14437.0
2016-07-25 14:35:00,110.87,110.89,110.84,110.85,10896.0,95.4379,95.4551,95.412,95.4206,10896.0
2016-07-25 14:40:00,110.87,110.88,110.85,110.88,6961.0,95.4379,95.4465,95.4206,95.4465,6961.0
2016-07-25 14:45:00,110.88,110.91,110.85,110.91,7089.0,95.4465,95.4723,95.4206,95.4723,7089.0
2016-07-25 14:50:00,110.91,110.91,110.9,110.9,5954.0,95.4723,95.4723,95.4637,95.4637,5954.0
2016-07-25 14:55:00,110.9,110.9,110.86,110.87,9849.0,95.4637,95.4637,95.4293,95.4379,9849.0
2016-07-25 15:00:00,110.86,110.89,110.86,110.89,8146.0,95.4293,95.4551,95.4293,95.4551,8146.0
2016-07-25 15:05:00,110.88,110.89,110.81,110.81,109118.0,95.4465,95.4551,95.3862,95.3862,109118.0
2016-07-25 15:10:00,110.81,110.85,110.8,110.82,12596.0,95.3862,95.4206,95.3776,95.3948,12596.0
2016-07-25 15:15:00,110.83,110.85,110.81,110.81,20926.0,95.4034,95.4206,95.3862,95.3862,20926.0
2016-07-25 15:20:00,110.81,110.87,110.8,110.86,12002.0,95.3862,95.4379,95.3776,95.4293,12002.0
2016-07-25 15:25:00,110.86,110.88,110.84,110.86,12112.0,95.4293,95.4465,95.412,95.4293,12112.0
2016-07-25 15:30:00,110.87,110.93,110.85,110.93,11314.0,95.4379,95.4895,95.4206,95.4895,11314.0
2016-07-25 15:35:00,110.93,110.94,110.92,110.94,30324.0,95.4895,95.4981,95.4809,95.4981,30324.0
2016-07-25 15:40:00,110.94,110.97,110.92,110.93,11420.0,95.4981,95.5239,95.4809,95.4895,11420.0
2016-07-25 15:45:00,110.92,110.96,110.91,110.96,30247.0,95.4809,95.5153,95.4723,95.5153,30247.0
2016-07-25 15:50:00,110.96,110.96,110.91,110.93,11038.0,95.5153,95.5153,95.4723,95.4895,11038.0
2016-07-25 15:55:00,110.94,111.03,110.92,111.01,56672.0,95.4981,95.5756,95.4809,95.5584,56672.0
2016-07-26 09:30:00,111.06,111.07,110.85,111.06,66668.0,95.6014,95.61,95.4206,95.6014,66668.0
2016-07-26 09:35:00,111.09,111.18,111.08,111.15,17877.0,95.6272,95.7047,95.6186,95.6789,17877.0
2016-07-26 09:40:00,111.17,111.3,111.16,111.3,19643.0,95.6961,95.808,95.6875,95.808,19643.0
2016-07-26 09:45:00,111.32,111.34,111.26,111.32,21333.0,95.8252,95.8424,95.7736,95.8252,21333.0
2016-07-26 09:50:00,111.33,111.33,111.25,111.26,8214.0,95.8338,95.8338,95.765,95.7736,8214.0
2016-07-26 09:55:00,111.26,111.28,111.22,111.24,11136.0,95.7736,95.7908,95.7391,95.7564,11136.0
2016-07-26 10:00:00,111.26,111.32,111.25,111.28,40387.0,95.7736,95.8252,95.765,95.7908,40387.0
2016-07-26 10:05:00,111.29,111.3,111.2,111.2,6874.0,95.7994,95.808,95.7219,95.7219,6874.0
2016-07-26 10:10:00,111.21,111.24,111.15,111.17,8722.0,95.7305,95.7564,95.6789,95.6961,8722.0
2016-07-26 10:15:00,111.19,111.23,111.17,111.19,8014.0,95.7133,95.7478,95.6961,95.7133,8014.0
2016-07-26 10:20:00,111.2,111.24,111.17,111.24,7580.0,95.7219,95.7564,95.6961,95.7564,7580.0
2016-07-26 10:25:00,111.24,111.26,111.22,111.24,5896.0,95.7564,95.7736,95.7391,95.7564,5896.0
2016-07-26 10:30:00,111.26,111.28,111.18,111.18,6369.0,95.7736,95.7908,95.7047,95.7047,6369.0
2016-07-26 10:35:00,111.18,111.22,111.18,111.18,5256.0,95.7047,95.7391,95.7047,95.7047,5256.0
2016-07-26 10:40:00,111.19,111.19,111.13,111.16,8439.0,95.7133,95.7133,95.6617,95.6875,8439.0
2016-07-26 10:45:00,111.16,111.19,111.14,111.16,4044.0,95.6875,95.7133,95.6703,95.6875,4044.0
2016-07-26 10:50:00,111.14,111.16,110.83,110.86,14305.0,95.6703,95.6875,95.4034,95.4293,14305.0
2016-07-26 10:55:00,110.88,110.9,110.7,110.7,19233.0,95.4465,95.4637,95.2915,95.2915,19233.0
2016-07-26 11:00:00,110.69,110.79,110.66,110.76,22347.0,95.2829,95.369,95.2571,95.3432,22347.0
2016-07-26 11:05:00,110.77,110.77,110.68,110.71,185168.0,95.3518,95.3518,95.2743,95.3001,185168.0
2016-07-26 11:10:00,110.71,110.71,110.63,110.71,30086.0,95.3001,95.3001,95.2313,95.3001,30086.0
2016-07-26 11:15:00,110.72,110.81,110.72,110.79,17468.0,95.3087,95.3862,95.3087,95.369,17468.0
2016-07-26 11:20:00,110.79,110.84,110.76,110.81,25695.0,95.369,95.412,95.3432,95.3862,25695.0
2016-07-26 11:25:00,110.81,110.86,110.79,110.84,48763.0,95.3862,95.4293,95.369,95.412,48763.0
2016-07-26 11:30:00,110.85,110.86,110.8,110.82,19296.0,95.4206,95.4293,95.3776,95.3948,19296.0
2016-07-26 11:35:00,110.83,110.89,110.83,110.88,4243.0,95.4034,95.4551,95.4034,95.4465,4243.0
2016-07-26 11:40:00,110.87,110.92,110.86,110.86,4297.0,95.4379,95.4809,95.4293,95.4293,4297.0
2016-07-26 11:45:00,110.87,110.93,110.86,110.9,8579.0,95.4379,95.4895,95.4293,95.4637,8579.0
2016-07-26 11:50:00,110.93,111.06,110.93,111.0,15528.0,95.4895,95.6014,95.4895,95.5498,15528.0
2016-07-26 11:55:00,111.0,111.03,110.98,111.0,12541.0,95.5498,95.5756,95.5325,95.5498,12541.0
2016-07-26 12:00:00,111.02,111.05,111.0,111.01,8147.0,95.567,95.5928,95.5498,95.5584,8147.0
2016-07-26 12:05:00,111.02,111.05,111.0,111.0,6822.0,95.567,95.5928,95.5498,95.5498,6822.0
2016-07-26 12:10:00,111.01,111.02,110.98,111.0,6661.0,95.5584,95.567,95.5325,95.5498,6661.0
2016-07-26 12:15:00,111.01,111.04,111.0,111.04,8182.0,95.5584,95.5842,95.5498,95.5842,8182.0
2016-07-26 12:20:00,111.05,111.15,111.05,111.13,8447.0,95.5928,95.6789,95.5928,95.6617,8447.0
2016-07-26 12:25:00,111.12,111.17,111.1,111.1,6106.0,95.6531,95.6961,95.6358,95.6358,6106.0
2016-07-26 12:30:00,111.11,111.12,111.09,111.09,7449.0,95.6445,95.6531,95.6272,95.6272,7449.0
2016-07-26 12:35:00,111.09,111.1,111.07,111.09,11264.0,95.6272,95.6358,95.61,95.6272,11264.0
2016-07-26 12:40:00,111.08,111.1,111.06,111.09,6312.0,95.6186,95.6358,95.6014,95.6272,6312.0
2016-07-26 12:45:00,111.1,111.11,111.07,111.1,14413.0,95.6358,95.6445,95.61,95.6358,14413.0
2016-07-26 12:50:00,111.1,111.1,111.06,111.06,2883.0,95.6358,95.6358,95.6014,95.6014,2883.0
2016-07-26 12:55:00,111.07,111.08,111.04,111.05,8030.0,95.61,95.6186,95.5842,95.5928,8030.0
2016-07-26 13:00:00,111.05,111.06,111.04,111.05,2810.0,95.5928,95.6014,95.5842,95.5928,2810.0
2016-07-26 13:05:00,111.07,111.07,111.03,111.07,5809.0,95.61,95.61,95.5756,95.61,5809.0
2016-07-26 13:10:00,111.06,111.06,111.02,111.05,9862.0,95.6014,95.6014,95.567,95.5928,9862.0
2016-07-26 13:15:00,111.05,111.08,111.05,111.05,9544.0,95.5928,95.6186,95.5928,95.5928,9544.0
2016-07-26 13:20:00,111.04,111.04,110.85,110.85,11801.0,95.5842,95.5842,95.4206,95.4206,11801.0
2016-07-26 13:25:00,110.86,110.88,110.84,110.87,8978.0,95.4293,95.4465,95.412,95.4379,8978.0
2016-07-26 13:30:00,110.86,110.87,110.83,110.85,26963.0,95.4293,95.4379,95.4034,95.4206,26963.0
2016-07-26 13:35:00,110.86,110.89,110.83,110.89,17230.0,95.4293,95.4551,95.4034,95.4551,17230.0
2016-07-26 13:40:00,110.92,110.94,110.9,110.91,13999.0,95.4809,95.4981,95.4637,95.4723,13999.0
2016-07-26 13:45:00,110.9,110.93,110.9,110.92,6679.0,95.4637,95.4895,95.4637,95.4809,6679.0
2016-07-26 13:50:00,110.91,110.91,110.86,110.88,5672.0,95.4723,95.4723,95.4293,95.4465,5672.0
2016-07-26 13:55:00,110.88,110.92,110.87,110.9,16860.0,95.4465,95.4809,95.4379,95.4637,16860.0
2016-07-26 14:00:00,110.9,110.95,110.89,110.92,17958.0,95.4637,95.5067,95.4551,95.4809,17958.0
2016-07-26 14:05:00,110.91,110.92,110.84,110.84,44209.0,95.4723,95.4809,95.412,95.412,44209.0
2016-07-26 14:10:00,110.84,110.86,110.8,110.84,20332.0,95.412,95.4293,95.3776,95.412,20332.0
2016-07-26 14:15:00,110.85,110.87,110.84,110.86,14735.0,95.4206,95.4379,95.412,95.4293,14735.0
2016-07-26 14:20:00,110.86,110.97,110.86,110.95,26263.0,95.4293,95.5239,95.4293,95.5067,26263.0
2016-07-26 14:25:00,110.95,111.03,110.94,110.98,26048.0,95.5067,95.5756,95.4981,95.5325,26048.0
2016-07-26 14:30:00,110.99,111.07,110.99,111.0,24889.0,95.5412,95.61,95.5412,95.5498,24889.0
2016-07-26 14:35:00,111.02,111.05,111.01,111.01,11370.0,95.567,95.5928,95.5584,95.5584,11370.0
2016-07-26 14:40:00,111.05,111.07,111.03,111.05,4594.0,95.5928,95.61,95.5756,95.5928,4594.0
2016-07-26 14:45:00,111.04,111.05,111.0,111.0,23349.0,95.5842,95.5928,95.5498,95.5498,23349.0
2016-07-26 14:50:00,111.0,111.03,110.99,111.03,7939.0,95.5498,95.5756,95.5412,95.5756,7939.0
2016-07-26 14:55:00,111.02,111.04,111.0,111.0,11153.0,95.567,95.5842,95.5498,95.5498,11153.0
2016-07-26 15:00:00,110.99,111.07,110.99,111.05,5697.0,95.5412,95.61,95.5412,95.5928,5697.0
2016-07-26 15:05:00,111.04,111.09,111.03,111.09,8205.0,95.5842,95.6272,95.5756,95.6272,8205.0
2016-07-26 15:10:00,111.07,111.1,111.05,111.06,8246.0,95.61,95.6358,95.5928,95.6014,8246.0
2016-07-26 15:15:00,111.06,111.1,111.0,111.0,11677.0,95.6014,95.6358,95.5498,95.5498,11677.0
2016-07-26 15:20:00,111.01,111.07,111.01,111.05,5764.0,95.5584,95.61,95.5584,95.5928,5764.0
2016-07-26 15:25:00,111.05,111.1,111.04,111.1,16187.0,95.5928,95.6358,95.5842,95.6358,16187.0
2016-07-26 15:30:00,111.11,111.12,111.07,111.12,8585.0,95.6445,95.6531,95.61,95.6531,8585.0
2016-07-26 15:35:00,111.13,111.15,111.1,111.15,14126.0,95.6617,95.6789,95.6358,95.6789,14126.0
2016-07-26 15:40:00,111.15,111.15,111.1,111.12,20499.0,95.6789,95.6789,95.6358,95.6531,20499.0
2016-07-26 15:45:00,111.12,111.17,111.12,111.16,25779.0,95.6531,95.6961,95.6531,95.6875,25779.0
2016-07-26 15:50:00,111.14,111.14,111.1,111.12,9597.0,95.6703,95.6703,95.6358,95.6531,9597.0
2016-07-26 15:55:00,111.11,111.18,111.09,111.15,35954.0,95.6445,95.7047,95.6272,95.6789,35954.0
2016-07-27 09:30:00,111.38,111.43,111.29,111.33,57968.0,95.8769,95.9199,95.7994,95.8338,57968.0
2016-07-27 09:35:00,111.32,111.38,111.3,111.35,16287.0,95.8252,95.8769,95.808,95.851,16287.0
2016-07-27 09:40:00,111.34,111.35,111.21,111.21,15543.0,95.8424,95.851,95.7305,95.7305,15543.0
2016-07-27 09:45:00,111.22,111.25,111.2,111.22,13206.0,95.7391,95.765,95.7219,95.7391,13206.0
2016-07-27 09:50:00,111.24,111.3,111.23,111.29,6013.0,95.7564,95.808,95.7478,95.7994,6013.0
2016-07-27 09:55:00,111.3,111.32,111.29,111.32,6470.0,95.808,95.8252,95.7994,95.8252,6470.0
2016-07-27 10:00:00,111.32,111.34,111.27,111.28,26955.0,95.8252,95.8424,95.7822,95.7908,26955.0
2016-07-27 10:05:00,111.3,111.3,111.24,111.26,5818.0,95.808,95.808,95.7564,95.7736,5818.0
2016-07-27 10:10:00,111.26,111.28,111.22,111.22,19505.0,95.7736,95.7908,95.7391,95.7391,19505.0
2016-07-27 10:15:00,111.23,111.24,111.2,111.21,20164.0,95.7478,95.7564,95.7219,95.7305,20164.0
2016-07-27 10:20:00,111.21,111.22,111.13,111.16,12206.0,95.7305,95.7391,95.6617,95.6875,12206.0
2016-07-27 10:25:00,111.15,111.16,111.08,111.13,15916.0,95.6789,95.6875,95.6186,95.6617,15916.0
2016-07-27 10:30:00,111.13,111.13,110.96,110.97,19284.0,95.6617,95.6617,95.5153,95.5239,19284.0
2016-07-27 10:35:00,110.98,111.02,110.96,110.98,22701.0,95.5325,95.567,95.5153,95.5325,22701.0
2016-07-27 10:40:00,110.99,111.0,110.86,110.86,16746.0,95.5412,95.5498,95.4293,95.4293,16746.0
2016-07-27 10:45:00,110.85,110.9,110.83,110.88,18730.0,95.4206,95.4637,95.4034,95.4465,18730.0
2016-07-27 10:50:00,110.87,110.98,110.84,110.95,10556.0,95.4379,95.5325,95.412,95.5067,10556.0
2016-07-27 10:55:00,110.95,110.98,110.92,110.95,6772.0,95.5067,95.5325,95.4809,95.5067,6772.0
2016-07-27 11:00:00,110.95,110.98,110.92,110.98,11647.0,95.5067,95.5325,95.4809,95.5325,11647.0
2016-07-27 11:05:00,110.96,110.99,110.95,110.98,7021.0,95.5153,95.5412,95.5067,95.5325,7021.0
2016-07-27 11:10:00,110.97,111.0,110.9,110.9,20520.0,95.5239,95.5498,95.4637,95.4637,20520.0
2016-07-27 11:15:00,110.89,110.93,110.86,110.87,15523.0,95.4551,95.4895,95.4293,95.4379,15523.0
2016-07-27 11:20:00,110.85,110.89,110.82,110.89,99378.0,95.4206,95.4551,95.3948,95.4551,99378.0
2016-07-27 11:25:00,110.9,111.0,110.9,111.0,25788.0,95.4637,95.5498,95.4637,95.5498,25788.0
2016-07-27 11:30:00,110.98,110.98,110.89,110.93,22684.0,95.5325,95.5325,95.4551,95.4895,22684.0
2016-07-27 11:35:00,110.94,110.98,110.89,110.89,10384.0,95.4981,95.5325,95.4551,95.4551,10384.0
2016-07-27 11:40:00,110.88,110.9,110.85,110.87,4234.0,95.4465,95.4637,95.4206,95.4379,4234.0
2016-07-27 11:45:00,110.87,110.89,110.85,110.89,6454.0,95.4379,95.4551,95.4206,95.4551,6454.0
2016-07-27 11:50:00,110.89,110.92,110.87,110.87,7792.0,95.4551,95.4809,95.4379,95.4379,7792.0
2016-07-27 11:55:00,110.86,110.88,110.78,110.81,25248.0,95.4293,95.4465,95.3604,95.3862,25248.0
2016-07-27 12:00:00,110.81,110.81,110.76,110.79,16966.0,95.3862,95.3862,95.3432,95.369,16966.0
2016-07-27 12:05:00,110.78,110.79,110.75,110.79,10292.0,95.3604,95.369,95.3346,95.369,10292.0
2016-07-27 12:10:00,110.79,110.79,110.74,110.74,18971.0,95.369,95.369,95.326,95.326,18971.0
2016-07-27 12:15:00,110.75,110.82,110.73,110.79,6286.0,95.3346,95.3948,95.3173,95.369,6286.0
2016-07-27 12:20:00,110.8,110.8,110.74,110.74,8435.0,95.3776,95.3776,95.326,95.326,8435.0
2016-07-27 12:25:00,110.74,110.77,110.74,110.76,8851.0,95.326,95.3518,95.326,95.3432,8851.0
2016-07-27 12:30:00,110.76,110.78,110.74,110.78,6013.0,95.3432,95.3604,95.326,95.3604,6013.0
2016-07-27 12:35:00,110.77,110.82,110.76,110.82,5818.0,95.3518,95.3948,95.3432,95.3948,5818.0
2016-07-27 12:40:00,110.82,110.84,110.81,110.83,6559.0,95.3948,95.412,95.3862,95.4034,6559.0
2016-07-27 12:45:00,110.84,110.86,110.81,110.82,11493.0,95.412,95.4293,95.3862,95.3948,11493.0
2016-07-27 12:50:00,110.82,110.83,110.76,110.77,47378.0,95.3948,95.4034,95.3432,95.3518,47378.0
2016-07-27 12:55:00,110.79,110.81,110.76,110.79,19895.0,95.369,95.3862,95.3432,95.369,19895.0
2016-07-27 13:00:00,110.79,110.81,110.74,110.77,13544.0,95.369,95.3862,95.326,95.3518,13544.0
2016-07-27 13:05:00,110.79,110.79,110.75,110.78,16733.0,95.369,95.369,95.3346,95.3604,16733.0
2016-07-27 13:10:00,110.77,110.77,110.71,110.72,14399.0,95.3518,95.3518,95.3001,95.3087,14399.0
2016-07-27 13:15:00,110.73,110.73,110.71,110.72,5868.0,95.3173,95.3173,95.3001,95.3087,5868.0
2016-07-27 13:20:00,110.71,110.73,110.71,110.73,6146.0,95.3001,95.3173,95.3001,95.3173,6146.0
2016-07-27 13:25:00,110.75,110.77,110.72,110.72,15680.0,95.3346,95.3518,95.3087,95.3087,15680.0
2016-07-27 13:30:00,110.72,110.74,110.7,110.73,15284.0,95.3087,95.326,95.2915,95.3173,15284.0
2016-07-27 13:35:00,110.76,110.79,110.75,110.76,11658.0,95.3432,95.369,95.3346,95.3432,11658.0
2016-07-27 13:40:00,110.75,110.82,110.74,110.81,17427.0,95.3346,95.3948,95.326,95.3862,17427.0
2016-07-27 13:45:00,110.82,110.9,110.82,110.86,13805.0,95.3948,95.4637,95.3948,95.4293,13805.0
2016-07-27 13:50:00,110.88,110.88,110.78,110.79,18840.0,95.4465,95.4465,95.3604,95.369,18840.0
2016-07-27 13:55:00,110.79,110.89,110.77,110.86,16093.0,95.369,95.4551,95.3518,95.4293,16093.0
2016-07-27 14:00:00,110.86,110.91,110.56,110.77,172721.0,95.4293,95.4723,95.171,95.3518,172721.0
2016-07-27 14:05:00,110.73,110.88,110.73,110.76,23243.0,95.3173,95.4465,95.3173,95.3432,23243.0
2016-07-27 14:10:00,110.8,110.92,110.76,110.8,53528.0,95.3776,95.4809,95.3432,95.3776,53528.0
2016-07-27 14:15:00,110.83,111.14,110.83,111.05,58024.0,95.4034,95.6703,95.4034,95.5928,58024.0
2016-07-27 14:20:00,111.06,111.09,111.03,111.04,48381.0,95.6014,95.6272,95.5756,95.5842,48381.0
2016-07-27 14:25:00,111.05,111.05,110.92,110.93,23414.0,95.5928,95.5928,95.4809,95.4895,23414.0
2016-07-27 14:30:00,110.93,111.01,110.93,110.99,8965.0,95.4895,95.5584,95.4895,95.5412,8965.0
2016-07-27 14:35:00,111.04,111.07,110.93,111.0,27538.0,95.5842,95.61,95.4895,95.5498,27538.0
2016-07-27 14:40:00,111.01,111.02,110.96,111.01,14916.0,95.5584,95.567,95.5153,95.5584,14916.0
2016-07-27 14:45:00,111.03,111.05,110.98,111.02,25959.0,95.5756,95.5928,95.5325,95.567,25959.0
2016-07-27 14:50:00,111.02,111.05,110.98,111.03,17485.0,95.567,95.5928,95.5325,95.5756,17485.0
2016-07-27 14:55:00,111.04,111.06,111.02,111.04,21724.0,95.5842,95.6014,95.567,95.5842,21724.0
2016-07-27 15:00:00,111.05,111.12,111.04,111.1,17616.0,95.5928,95.6531,95.5842,95.6358,17616.0
2016-07-27 15:05:00,111.11,111.18,111.1,111.12,21312.0,95.6445,95.7047,95.6358,95.6531,21312.0
2016-07-27 15:10:00,111.1,111.16,111.09,111.13,7042.0,95.6358,95.6875,95.6272,95.6617,7042.0
2016-07-27 15:15:00,111.14,111.25,111.14,111.21,36690.0,95.6703,95.765,95.6703,95.7305,36690.0
2016-07-27 15:20:00,111.2,111.2,111.15,111.18,10555.0,95.7219,95.7219,95.6789,95.7047,10555.0
2016-07-27 15:25:00,111.17,111.17,111.08,111.17,16572.0,95.6961,95.6961,95.6186,95.6961,16572.0
2016-07-27 15:30:00,111.14,111.17,111.12,111.16,13522.0,95.6703,95.6961,95.6531,95.6875,13522.0
2016-07-27 15:35:00,111.16,111.2,111.16,111.17,9713.0,95.6875,95.7219,95.6875,95.6961,9713.0
2016-07-27 15:40:00,111.18,111.23,111.14,111.16,18665.0,95.7047,95.7478,95.6703,95.6875,18665.0
2016-07-27 15:45:00,111.14,111.14,110.93,110.95,42400.0,95.6703,95.6703,95.4895,95.5067,42400.0
2016-07-27 15:50:00,110.94,111.01,110.93,110.98,38825.0,95.4981,95.5584,95.4895,95.5325,38825.0
2016-07-27 15:55:00,110.98,111.01,110.9,111.01,69416.0,95.5325,95.5584,95.4637,95.5584,69416.0
2016-07-28 09:30:00,110.89,111.01,110.83,110.91,59283.0,95.4551,95.5584,95.4034,95.4723,59283.0
2016-07-28 09:35:00,110.95,110.95,110.67,110.68,205289.0,95.5067,95.5067,95.2657,95.2743,205289.0
2016-07-28 09:40:00,110.68,110.81,110.66,110.8,10760.0,95.2743,95.3862,95.2571,95.3776,10760.0
2016-07-28 09:45:00,110.8,110.9,110.79,110.88,7513.0,95.3776,95.4637,95.369,95.4465,7513.0
2016-07-28 09:50:00,110.88,111.12,110.88,111.11,12319.0,95.4465,95.6531,95.4465,95.6445,12319.0
2016-07-28 09:55:00,111.11,111.11,111.04,111.04,15676.0,95.6445,95.6445,95.5842,95.5842,15676.0
2016-07-28 10:00:00,111.06,111.12,111.01,111.03,29345.0,95.6014,95.6531,95.5584,95.5756,29345.0
2016-07-28 10:05:00,111.03,111.08,111.0,111.05,31790.0,95.5756,95.6186,95.5498,95.5928,31790.0
2016-07-28 10:10:00,111.05,111.06,110.8,110.8,19464.0,95.5928,95.6014,95.3776,95.3776,19464.0
2016-07-28 10:15:00,110.81,110.82,110.73,110.77,213058.0,95.3862,95.3948,95.3173,95.3518,213058.0
2016-07-28 10:20:00,110.78,110.86,110.75,110.83,7832.0,95.3604,95.4293,95.3346,95.4034,7832.0
2016-07-28 10:25:00,110.85,110.86,110.8,110.85,6156.0,95.4206,95.4293,95.3776,95.4206,6156.0
2016-07-28 10:30:00,110.88,110.88,110.81,110.85,16606.0,95.4465,95.4465,95.3862,95.4206,16606.0
2016-07-28 10:35:00,110.84,110.85,110.72,110.73,21812.0,95.412,95.4206,95.3087,95.3173,21812.0
2016-07-28 10:40:00,110.77,110.81,110.73,110.8,5935.0,95.3518,95.3862,95.3173,95.3776,5935.0
2016-07-28 10:45:00,110.82,110.86,110.78,110.82,16476.0,95.3948,95.4293,95.3604,95.3948,16476.0
2016-07-28 10:50:00,110.82,110.82,110.76,110.8,9540.0,95.3948,95.3948,95.3432,95.3776,9540.0
2016-07-28 10:55:00,110.76,110.77,110.68,110.7,7026.0,95.3432,95.3518,95.2743,95.2915,7026.0
2016-07-28 11:00:00,110.72,110.78,110.72,110.75,13559.0,95.3087,95.3604,95.3087,95.3346,13559.0
2016-07-28 11:05:00,110.75,110.78,110.71,110.75,19719.0,95.3346,95.3604,95.3001,95.3346,19719.0
2016-07-28 11:10:00,110.75,110.78,110.7,110.77,8876.0,95.3346,95.3604,95.2915,95.3518,8876.0
2016-07-28 11:15:00,110.79,110.85,110.78,110.82,4345.0,95.369,95.4206,95.3604,95.3948,4345.0
2016-07-28 11:20:00,110.85,110.88,110.84,110.87,7166.0,95.4206,95.4465,95.412,95.4379,7166.0
2016-07-28 11:25:00,110.86,110.89,110.84,110.87,7092.0,95.4293,95.4551,95.412,95.4379,7092.0
2016-07-28 11:30:00,110.87,110.89,110.74,110.75,7031.0,95.4379,95.4551,95.326,95.3346,7031.0
2016-07-28 11:35:00,110.76,110.79,110.74,110.77,6658.0,95.3432,95.369,95.326,95.3518,6658.0
2016-07-28 11:40:00,110.78,110.82,110.77,110.82,7282.0,95.3604,95.3948,95.3518,95.3948,7282.0
2016-07-28 11:45:00,110.83,110.91,110.83,110.9,8329.0,95.4034,95.4723,95.4034,95.4637,8329.0
2016-07-28 11:50:00,110.9,110.91,110.87,110.9,7646.0,95.4637,95.4723,95.4379,95.4637,7646.0
2016-07-28 11:55:00,110.91,110.93,110.89,110.9,6468.0,95.4723,95.4895,95.4551,95.4637,6468.0
2016-07-28 12:00:00,110.91,110.93,110.9,110.91,7240.0,95.4723,95.4895,95.4637,95.4723,7240.0
2016-07-28 12:05:00,110.93,110.94,110.89,110.92,3918.0,95.4895,95.4981,95.4551,95.4809,3918.0
2016-07-28 12:10:00,110.91,110.97,110.9,110.95,10246.0,95.4723,95.5239,95.4637,95.5067,10246.0
2016-07-28 12:15:00,110.96,110.96,110.93,110.93,10671.0,95.5153,95.5153,95.4895,95.4895,10671.0
2016-07-28 12:20:00,110.91,110.92,110.86,110.87,23051.0,95.4723,95.4809,95.4293,95.4379,23051.0
2016-07-28 12:25:00,110.88,110.88,110.83,110.88,12622.0,95.4465,95.4465,95.4034,95.4465,12622.0
2016-07-28 12:30:00,110.87,110.88,110.85,110.86,4077.0,95.4379,95.4465,95.4206,95.4293,4077.0
2016-07-28 12:35:00,110.88,110.89,110.83,110.84,4405.0,95.4465,95.4551,95.4034,95.412,4405.0
2016-07-28 12:40:00,110.82,110.87,110.82,110.86,6127.0,95.3948,95.4379,95.3948,95.4293,6127.0
2016-07-28 12:45:00,110.86,110.89,110.85,110.89,9444.0,95.4293,95.4551,95.4206,95.4551,9444.0
2016-07-28 12:50:00,110.89,110.93,110.88,110.9,39483.0,95.4551,95.4895,95.4465,95.4637,39483.0
2016-07-28 12:55:00,110.89,110.91,110.88,110.9,11581.0,95.4551,95.4723,95.4465,95.4637,11581.0
2016-07-28 13:00:00,110.9,110.97,110.88,110.96,17439.0,95.4637,95.5239,95.4465,95.5153,17439.0
2016-07-28 13:05:00,110.96,110.98,110.96,110.98,18015.0,95.5153,95.5325,95.5153,95.5325,18015.0
2016-07-28 13:10:00,110.99,111.0,110.97,110.97,13580.0,95.5412,95.5498,95.5239,95.5239,13580.0
2016-07-28 13:15:00,110.97,111.02,110.97,111.01,11798.0,95.5239,95.567,95.5239,95.5584,11798.0
2016-07-28 13:20:00,111.01,111.02,110.95,110.96,11812.0,95.5584,95.567,95.5067,95.5153,11812.0
2016-07-28 13:25:00,110.96,111.03,110.96,111.02,19102.0,95.5153,95.5756,95.5153,95.567,19102.0
2016-07-28 13:30:00,111.03,111.04,110.99,111.01,17887.0,95.5756,95.5842,95.5412,95.5584,17887.0
2016-07-28 13:35:00,111.02,111.04,111.01,111.03,15873.0,95.567,95.5842,95.5584,95.5756,15873.0
2016-07-28 13:40:00,111.04,111.05,110.98,111.0,14990.0,95.5842,95.5928,95.5325,95.5498,14990.0
2016-07-28 13:45:00,111.0,111.05,111.0,111.04,9973.0,95.5498,95.5928,95.5498,95.5842,9973.0
2016-07-28 13:50:00,111.04,111.08,111.03,111.04,35557.0,95.5842,95.6186,95.5756,95.5842,35557.0
2016-07-28 13:55:00,111.03,111.13,111.02,111.12,28881.0,95.5756,95.6617,95.567,95.6531,28881.0
2016-07-28 14:00:00,111.13,111.15,111.1,111.12,8605.0,95.6617,95.6789,95.6358,95.6531,8605.0
2016-07-28 14:05:00,111.11,111.13,111.1,111.12,38379.0,95.6445,95.6617,95.6358,95.6531,38379.0
2016-07-28 14:10:00,111.13,111.15,111.09,111.1,46233.0,95.6617,95.6789,95.6272,95.6358,46233.0
2016-07-28 14:15:00,111.11,111.17,111.1,111.12,25581.0,95.6445,95.6961,95.6358,95.6531,25581.0
2016-07-28 14:20:00,111.12,111.18,111.1,111.18,61497.0,95.6531,95.7047,95.6358,95.7047,61497.0
2016-07-28 14:25:00,111.18,111.19,111.14,111.15,49722.0,95.7047,95.7133,95.6703,95.6789,49722.0
2016-07-28 14:30:00,111.15,111.18,111.14,111.17,25151.0,95.6789,95.7047,95.6703,95.6961,25151.0
2016-07-28 14:35:00,111.17,111.22,111.16,111.21,26526.0,95.6961,95.7391,95.6875,95.7305,26526.0
2016-07-28 14:40:00,111.19,111.23,111.18,111.22,17135.0,95.7133,95.7478,95.7047,95.7391,17135.0
2016-07-28 14:45:00,111.23,111.26,111.19,111.19,26346.0,95.7478,95.7736,95.7133,95.7133,26346.0
2016-07-28 14:50:00,111.19,111.25,111.19,111.22,16326.0,95.7133,95.765,95.7133,95.7391,16326.0
2016-07-28 14:55:00,111.22,111.22,111.18,111.18,15979.0,95.7391,95.7391,95.7047,95.7047,15979.0
2016-07-28 15:00:00,111.19,111.24,111.19,111.24,29926.0,95.7133,95.7564,95.7133,95.7564,29926.0
2016-07-28 15:05:00,111.23,111.25,111.19,111.22,27814.0,95.7478,95.765,95.7133,95.7391,27814.0
2016-07-28 15:10:00,111.21,111.25,111.2,111.24,24410.0,95.7305,95.765,95.7219,95.7564,24410.0
2016-07-28 15:15:00,111.23,111.24,111.2,111.2,14066.0,95.7478,95.7564,95.7219,95.7219,14066.0
2016-07-28 15:20:00,111.21,111.27,111.2,111.24,34853.0,95.7305,95.7822,95.7219,95.7564,34853.0
2016-07-28 15:25:00,111.25,111.27,111.23,111.25,25537.0,95.765,95.7822,95.7478,95.765,25537.0
2016-07-28 15:30:00,111.25,111.3,111.24,111.28,40576.0,95.765,95.808,95.7564,95.7908,40576.0
2016-07-28 15:35:00,111.29,111.31,111.28,111.31,27474.0,95.7994,95.8166,95.7908,95.8166,27474.0
2016-07-28 15:40:00,111.31,111.34,111.3,111.34,20735.0,95.8166,95.8424,95.808,95.8424,20735.0
2016-07-28 15:45:00,111.34,111.38,111.34,111.34,31853.0,95.8424,95.8769,95.8424,95.8424,31853.0
2016-07-28 15:50:00,111.35,111.35,111.29,111.29,21031.0,95.851,95.851,95.7994,95.7994,21031.0
2016-07-28 15:55:00,111.28,111.31,111.21,111.22,30170.0,95.7908,95.8166,95.7305,95.7391,30170.0
2016-07-29 09:30:00,111.09,111.2,111.07,111.17,48843.0,95.6272,95.7219,95.61,95.6961,48843.0
2016-07-29 09:35:00,111.19,111.2,111.13,111.16,11181.0,95.7133,95.7219,95.6617,95.6875,11181.0
2016-07-29 09:40:00,111.14,111.2,111.13,111.16,7805.0,95.6703,95.7219,95.6617,95.6875,7805.0
2016-07-29 09:45:00,111.19,111.21,111.05,111.06,10018.0,95.7133,95.7305,95.5928,95.6014,10018.0
2016-07-29 09:50:00,111.12,111.13,110.99,110.99,26897.0,95.6531,95.6617,95.5412,95.5412,26897.0
2016-07-29 09:55:00,110.99,111.02,110.95,111.02,17574.0,95.5412,95.567,95.5067,95.567,17574.0
2016-07-29 10:00:00,110.99,111.05,110.84,110.84,33982.0,95.5412,95.5928,95.412,95.412,33982.0
2016-07-29 10:05:00,110.84,110.92,110.82,110.91,16187.0,95.412,95.4809,95.3948,95.4723,16187.0
2016-07-29 10:10:00,110.91,111.04,110.87,111.02,30682.0,95.4723,95.5842,95.4379,95.567,30682.0
2016-07-29 10:15:00,111.03,111.03,110.93,110.94,24513.0,95.5756,95.5756,95.4895,95.4981,24513.0
2016-07-29 10:20:00,110.96,110.99,110.94,110.96,10146.0,95.5153,95.5412,95.4981,95.5153,10146.0
2016-07-29 10:25:00,110.95,110.96,110.92,110.95,5431.0,95.5067,95.5153,95.4809,95.5067,5431.0
2016-07-29 10:30:00,110.97,110.99,110.95,110.99,4934.0,95.5239,95.5412,95.5067,95.5412,4934.0
2016-07-29 10:35:00,111.0,111.19,111.0,111.17,81785.0,95.5498,95.7133,95.5498,95.6961,81785.0
2016-07-29 10:40:00,111.18,111.19,111.13,111.14,4803.0,95.7047,95.7133,95.6617,95.6703,4803.0
2016-07-29 10:45:00,111.14,111.23,111.14,111.22,9785.0,95.6703,95.7478,95.6703,95.7391,9785.0
2016-07-29 10:50:00,111.25,111.3,111.24,111.29,4674.0,95.765,95.808,95.7564,95.7994,4674.0
2016-07-29 10:55:00,111.3,111.31,111.25,111.26,11093.0,95.808,95.8166,95.765,95.7736,11093.0
2016-07-29 11:00:00,111.28,111.34,111.26,111.31,32054.0,95.7908,95.8424,95.7736,95.8166,32054.0
2016-07-29 11:05:00,111.32,111.36,111.32,111.33,22051.0,95.8252,95.8597,95.8252,95.8338,22051.0
2016-07-29 11:10:00,111.33,111.44,111.32,111.41,9555.0,95.8338,95.9285,95.8252,95.9027,9555.0
2016-07-29 11:15:00,111.41,111.43,111.39,111.4,19786.0,95.9027,95.9199,95.8855,95.8941,19786.0
2016-07-29 11:20:00,111.4,111.47,111.38,111.46,15327.0,95.8941,95.9543,95.8769,95.9457,15327.0
2016-07-29 11:25:00,111.45,111.45,111.4,111.4,6487.0,95.9371,95.9371,95.8941,95.8941,6487.0
2016-07-29 11:30:00,111.4,111.43,111.38,111.43,42381.0,95.8941,95.9199,95.8769,95.9199,42381.0
2016-07-29 11:35:00,111.41,111.54,111.41,111.54,24727.0,95.9027,96.0146,95.9027,96.0146,24727.0
2016-07-29 11:40:00,111.55,111.55,111.47,111.52,13903.0,96.0232,96.0232,95.9543,95.9974,13903.0
2016-07-29 11:45:00,111.53,111.55,111.47,111.48,12254.0,96.006,96.0232,95.9543,95.963,12254.0
2016-07-29 11:50:00,111.46,111.5,111.46,111.47,3892.0,95.9457,95.9802,95.9457,95.9543,3892.0
2016-07-29 11:55:00,111.49,111.52,111.47,111.49,9276.0,95.9716,95.9974,95.9543,95.9716,9276.0
2016-07-29 12:00:00,111.52,111.58,111.51,111.58,6369.0,95.9974,96.049,95.9888,96.049,6369.0
2016-07-29 12:05:00,111.6,111.62,111.59,111.59,8807.0,96.0662,96.0835,96.0576,96.0576,8807.0
2016-07-29 12:10:00,111.59,111.6,111.54,111.58,4219.0,96.0576,96.0662,96.0146,96.049,4219.0
2016-07-29 12:15:00,111.59,111.59,111.52,111.55,8204.0,96.0576,96.0576,95.9974,96.0232,8204.0
2016-07-29 12:20:00,111.52,111.53,111.48,111.5,12492.0,95.9974,96.006,95.963,95.9802,12492.0
2016-07-29 12:25:00,111.5,111.52,111.44,111.44,9908.0,95.9802,95.9974,95.9285,95.9285,9908.0
2016-07-29 12:30:00,111.45,111.49,111.44,111.48,3831.0,95.9371,95.9716,95.9285,95.963,3831.0
2016-07-29 12:35:00,111.48,111.51,111.46,111.47,20517.0,95.963,95.9888,95.9457,95.9543,20517.0
2016-07-29 12:40:00,111.46,111.47,111.38,111.39,173801.0,95.9457,95.9543,95.8769,95.8855,173801.0
2016-07-29 12:45:00,111.4,111.4,111.33,111.35,11496.0,95.8941,95.8941,95.8338,95.851,11496.0
2016-07-29 12:50:00,111.35,111.36,111.32,111.35,14576.0,95.851,95.8597,95.8252,95.851,14576.0
2016-07-29 12:55:00,111.37,111.39,111.36,111.37,1241.0,95.8683,95.8855,95.8597,95.8683,1241.0
2016-07-29 13:00:00,111.36,111.36,111.33,111.33,5040.0,95.8597,95.8597,95.8338,95.8338,5040.0
2016-07-29 13:05:00,111.36,111.37,111.32,111.37,15692.0,95.8597,95.8683,95.8252,95.8683,15692.0
2016-07-29 13:10:00,111.37,111.42,111.37,111.42,3722.0,95.8683,95.9113,95.8683,95.9113,3722.0
2016-07-29 13:15:00,111.4,111.42,111.37,111.38,4954.0,95.8941,95.9113,95.8683,95.8769,4954.0
2016-07-29 13:20:00,111.38,111.43,111.38,111.42,3102.0,95.8769,95.9199,95.8769,95.9113,3102.0
2016-07-29 13:25:00,111.42,111.44,111.41,111.44,1355.0,95.9113,95.9285,95.9027,95.9285,1355.0
2016-07-29 13:30:00,111.44,111.47,111.41,111.47,14335.0,95.9285,95.9543,95.9027,95.9543,14335.0
2016-07-29 13:35:00,111.47,111.48,111.46,111.46,4602.0,95.9543,95.963,95.9457,95.9457,4602.0
2016-07-29 13:40:00,111.46,111.46,111.39,111.43,8603.0,95.9457,95.9457,95.8855,95.9199,8603.0
2016-07-29 13:45:00,111.41,111.46,111.41,111.46,6410.0,95.9027,95.9457,95.9027,95.9457,6410.0
2016-07-29 13:50:00,111.47,111.5,111.47,111.49,9271.0,95.9543,95.9802,95.9543,95.9716,9271.0
2016-07-29 13:55:00,111.49,111.51,111.47,111.49,4424.0,95.9716,95.9888,95.9543,95.9716,4424.0
2016-07-29 14:00:00,111.48,111.49,111.46,111.47,6828.0,95.963,95.9716,95.9457,95.9543,6828.0
2016-07-29 14:05:00,111.46,111.5,111.46,111.5,9430.0,95.9457,95.9802,95.9457,95.9802,9430.0
2016-07-29 14:10:00,111.5,111.5,111.46,111.46,5669.0,95.9802,95.9802,95.9457,95.9457,5669.0
2016-07-29 14:15:00,111.48,111.49,111.47,111.49,8374.0,95.963,95.9716,95.9543,95.9716,8374.0
2016-07-29 14:20:00,111.49,111.53,111.48,111.53,13213.0,95.9716,96.006,95.963,96.006,13213.0
2016-07-29 14:25:00,111.52,111.54,111.5,111.52,7101.0,95.9974,96.0146,95.9802,95.9974,7101.0
2016-07-29 14:30:00,111.52,111.53,111.46,111.46,5634.0,95.9974,96.006,95.9457,95.9457,5634.0
2016-07-29 14:35:00,111.45,111.46,111.35,111.36,14871.0,95.9371,95.9457,95.851,95.8597,14871.0
2016-07-29 14:40:00,111.36,111.4,111.36,111.39,18881.0,95.8597,95.8941,95.8597,95.8855,18881.0
2016-07-29 14:45:00,111.37,111.42,111.36,111.41,6122.0,95.8683,95.9113,95.8597,95.9027,6122.0
2016-07-29 14:50:00,111.42,111.46,111.41,111.44,4125.0,95.9113,95.9457,95.9027,95.9285,4125.0
2016-07-29 14:55:00,111.45,111.47,111.42,111.45,320344.0,95.9371,95.9543,95.9113,95.9371,320344.0
2016-07-29 15:00:00,111.44,111.46,111.38,111.4,10963.0,95.9285,95.9457,95.8769,95.8941,10963.0
2016-07-29 15:05:00,111.41,111.41,111.32,111.39,15042.0,95.9027,95.9027,95.8252,95.8855,15042.0
2016-07-29 15:10:00,111.38,111.44,111.36,111.38,5407.0,95.8769,95.9285,95.8597,95.8769,5407.0
2016-07-29 15:15:00,111.39,111.41,111.36,111.37,8873.0,95.8855,95.9027,95.8597,95.8683,8873.0
2016-07-29 15:20:00,111.36,111.4,111.36,111.37,7983.0,95.8597,95.8941,95.8597,95.8683,7983.0
2016-07-29 15:25:00,111.37,111.39,111.34,111.35,19916.0,95.8683,95.8855,95.8424,95.851,19916.0
2016-07-29 15:30:00,111.36,111.41,111.35,111.39,15810.0,95.8597,95.9027,95.851,95.8855,15810.0
2016-07-29 15:35:00,111.4,111.41,111.35,111.36,13710.0,95.8941,95.9027,95.851,95.8597,13710.0
2016-07-29 15:40:00,111.38,111.46,111.37,111.46,16300.0,95.8769,95.9457,95.8683,95.9457,16300.0
2016-07-29 15:45:00,111.47,111.58,111.46,111.56,13074.0,95.9543,96.049,95.9457,96.0318,13074.0
2016-07-29 15:50:00,111.56,111.56,111.51,111.51,18943.0,96.0318,96.0318,95.9888,95.9888,18943.0
2016-07-29 15:55:00,111.5,111.51,111.4,111.41,36418.0,95.9802,95.9888,95.8941,95.9027,36418.0
2016-08-01 09:30:00,111.4,111.45,111.33,111.34,76707.0,95.8941,95.9371,95.8338,95.8424,76707.0
2016-08-01 09:35:00,111.34,111.34,111.13,111.15,36071.0,95.8424,95.8424,95.6617,95.6789,36071.0
2016-08-01 09:40:00,111.15,111.22,111.1,111.22,27403.0,95.6789,95.7391,95.6358,95.7391,27403.0
2016-08-01 09:45:00,111.22,111.26,111.16,111.16,20427.0,95.7391,95.7736,95.6875,95.6875,20427.0
2016-08-01 09:50:00,111.19,111.26,111.18,111.26,22959.0,95.7133,95.7736,95.7047,95.7736,22959.0
2016-08-01 09:55:00,111.26,111.3,111.19,111.29,19384.0,95.7736,95.808,95.7133,95.7994,19384.0
2016-08-01 10:00:00,111.28,111.32,111.24,111.26,60024.0,95.7908,95.8252,95.7564,95.7736,60024.0
2016-08-01 10:05:00,111.24,111.4,111.23,111.38,26089.0,95.7564,95.8941,95.7478,95.8769,26089.0
2016-08-01 10:10:00,111.38,111.4,111.31,111.34,19948.0,95.8769,95.8941,95.8166,95.8424,19948.0
2016-08-01 10:15:00,111.36,111.51,111.35,111.5,19161.0,95.8597,95.9888,95.851,95.9802,19161.0
2016-08-01 10:20:00,111.49,111.49,111.4,111.42,14996.0,95.9716,95.9716,95.8941,95.9113,14996.0
2016-08-01 10:25:00,111.41,111.51,111.41,111.45,26381.0,95.9027,95.9888,95.9027,95.9371,26381.0
2016-08-01 10:30:00,111.45,111.48,111.42,111.42,15664.0,95.9371,95.963,95.9113,95.9113,15664.0
2016-08-01 10:35:00,111.42,111.44,111.32,111.34,24593.0,95.9113,95.9285,95.8252,95.8424,24593.0
2016-08-01 10:40:00,111.35,111.44,111.35,111.43,19141.0,95.851,95.9285,95.851,95.9199,19141.0
2016-08-01 10:45:00,111.42,111.46,111.38,111.46,19760.0,95.9113,95.9457,95.8769,95.9457,19760.0
2016-08-01 10:50:00,111.47,111.51,111.47,111.48,12560.0,95.9543,95.9888,95.9543,95.963,12560.0
2016-08-01 10:55:00,111.47,111.52,111.45,111.5,7652.0,95.9543,95.9974,95.9371,95.9802,7652.0
2016-08-01 11:00:00,111.5,111.5,111.46,111.5,22302.0,95.9802,95.9802,95.9457,95.9802,22302.0
2016-08-01 11:05:00,111.51,111.62,111.5,111.61,22244.0,95.9888,96.0835,95.9802,96.0749,22244.0
2016-08-01 11:10:00,111.61,111.67,111.61,111.66,23206.0,96.0749,96.1265,96.0749,96.1179,23206.0
2016-08-01 11:15:00,111.65,111.67,111.62,111.67,135492.0,96.1093,96.1265,96.0835,96.1265,135492.0
2016-08-01 11:20:00,111.67,111.67,111.63,111.63,10376.0,96.1265,96.1265,96.0921,96.0921,10376.0
2016-08-01 11:25:00,111.63,111.66,111.55,111.57,12610.0,96.0921,96.1179,96.0232,96.0404,12610.0
2016-08-01 11:30:00,111.56,111.61,111.54,111.56,17818.0,96.0318,96.0749,96.0146,96.0318,17818.0
2016-08-01 11:35:00,111.57,111.58,111.51,111.54,68206.0,96.0404,96.049,95.9888,96.0146,68206.0
2016-08-01 11:40:00,111.52,111.53,111.49,111.52,54046.0,95.9974,96.006,95.9716,95.9974,54046.0
2016-08-01 11:45:00,111.52,111.55,111.51,111.54,6492.0,95.9974,96.0232,95.9888,96.0146,6492.0
2016-08-01 11:50:00,111.51,111.51,111.38,111.39,11425.0,95.9888,95.9888,95.8769,95.8855,11425.0
2016-08-01 11:55:00,111.38,111.39,111.36,111.37,10450.0,95.8769,95.8855,95.8597,95.8683,10450.0
2016-08-01 12:00:00,111.36,111.38,111.35,111.35,12884.0,95.8597,95.8769,95.851,95.851,12884.0
2016-08-01 12:05:00,111.36,111.36,111.2,111.21,22856.0,95.8597,95.8597,95.7219,95.7305,22856.0
2016-08-01 12:10:00,111.2,111.21,111.06,111.06,34676.0,95.7219,95.7305,95.6014,95.6014,34676.0
2016-08-01 12:15:00,111.07,111.11,111.04,111.1,15504.0,95.61,95.6445,95.5842,95.6358,15504.0
2016-08-01 12:20:00,111.1,111.11,111.01,111.03,9543.0,95.6358,95.6445,95.5584,95.5756,9543.0
2016-08-01 12:25:00,111.04,111.09,111.0,111.08,16088.0,95.5842,95.6272,95.5498,95.6186,16088.0
2016-08-01 12:30:00,111.07,111.1,111.03,111.07,9811.0,95.61,95.6358,95.5756,95.61,9811.0
2016-08-01 12:35:00,111.07,111.18,111.07,111.18,18028.0,95.61,95.7047,95.61,95.7047,18028.0
2016-08-01 12:40:00,111.18,111.19,111.14,111.14,25993.0,95.7047,95.7133,95.6703,95.6703,25993.0
2016-08-01 12:45:00,111.14,111.18,111.1,111.15,31828.0,95.6703,95.7047,95.6358,95.6789,31828.0
2016-08-01 12:50:00,111.16,111.17,111.13,111.15,40421.0,95.6875,95.6961,95.6617,95.6789,40421.0
2016-08-01 12:55:00,111.14,111.14,111.09,111.13,18182.0,95.6703,95.6703,95.6272,95.6617,18182.0
2016-08-01 13:00:00,111.13,111.16,111.06,111.08,24190.0,95.6617,95.6875,95.6014,95.6186,24190.0
2016-08-01 13:05:00,111.07,111.14,111.05,111.13,28883.0,95.61,95.6703,95.5928,95.6617,28883.0
2016-08-01 13:10:00,111.12,111.2,111.1,111.19,20671.0,95.6531,95.7219,95.6358,95.7133,20671.0
2016-08-01 13:15:00,111.19,111.22,111.18,111.2,26244.0,95.7133,95.7391,95.7047,95.7219,26244.0
2016-08-01 13:20:00,111.21,111.26,111.18,111.21,36790.0,95.7305,95.7736,95.7047,95.7305,36790.0
2016-08-01 13:25:00,111.21,111.23,111.16,111.23,29576.0,95.7305,95.7478,95.6875,95.7478,29576.0
2016-08-01 13:30:00,111.22,111.23,111.19,111.22,9759.0,95.7391,95.7478,95.7133,95.7391,9759.0
2016-08-01 13:35:00,111.22,111.26,111.2,111.2,6738.0,95.7391,95.7736,95.7219,95.7219,6738.0
2016-08-01 13:40:00,111.2,111.21,111.14,111.17,16629.0,95.7219,95.7305,95.6703,95.6961,16629.0
2016-08-01 13:45:00,111.16,111.18,111.12,111.13,8160.0,95.6875,95.7047,95.6531,95.6617,8160.0
2016-08-01 13:50:00,111.14,111.16,111.09,111.11,11254.0,95.6703,95.6875,95.6272,95.6445,11254.0
2016-08-01 13:55:00,111.09,111.3,111.09,111.3,23006.0,95.6272,95.808,95.6272,95.808,23006.0
2016-08-01 14:00:00,111.29,111.35,111.28,111.29,6929.0,95.7994,95.851,95.7908,95.7994,6929.0
2016-08-01 14:05:00,111.31,111.33,111.26,111.26,7368.0,95.8166,95.8338,95.7736,95.7736,7368.0
2016-08-01 14:10:00,111.26,111.27,111.16,111.21,28727.0,95.7736,95.7822,95.6875,95.7305,28727.0
2016-08-01 14:15:00,111.23,111.25,111.18,111.21,17098.0,95.7478,95.765,95.7047,95.7305,17098.0
2016-08-01 14:20:00,111.22,111.28,111.2,111.25,8856.0,95.7391,95.7908,95.7219,95.765,8856.0
2016-08-01 14:25:00,111.29,111.29,111.17,111.18,20089.0,95.7994,95.7994,95.6961,95.7047,20089.0
2016-08-01 14:30:00,111.19,111.26,111.17,111.2,66990.0,95.7133,95.7736,95.6961,95.7219,66990.0
2016-08-01 14:35:00,111.21,111.27,111.2,111.23,32693.0,95.7305,95.7822,95.7219,95.7478,32693.0
2016-08-01 14:40:00,111.23,111.24,111.18,111.21,8381.0,95.7478,95.7564,95.7047,95.7305,8381.0
2016-08-01 14:45:00,111.22,111.29,111.21,111.27,8409.0,95.7391,95.7994,95.7305,95.7822,8409.0
2016-08-01 14:50:00,111.28,111.28,111.19,111.2,16501.0,95.7908,95.7908,95.7133,95.7219,16501.0
2016-08-01 14:55:00,111.2,111.27,111.18,111.27,14500.0,95.7219,95.7822,95.7047,95.7822,14500.0
2016-08-01 15:00:00,111.25,111.26,111.21,111.24,23552.0,95.765,95.7736,95.7305,95.7564,23552.0
2016-08-01 15:05:00,111.24,111.24,111.17,111.18,39419.0,95.7564,95.7564,95.6961,95.7047,39419.0
2016-08-01 15:10:00,111.16,111.28,111.15,111.18,9249.0,95.6875,95.7908,95.6789,95.7047,9249.0
2016-08-01 15:15:00,111.17,111.19,111.09,111.11,9569.0,95.6961,95.7133,95.6272,95.6445,9569.0
2016-08-01 15:20:00,111.11,111.11,111.05,111.1,17977.0,95.6445,95.6445,95.5928,95.6358,17977.0
2016-08-01 15:25:00,111.09,111.11,111.03,111.06,7389.0,95.6272,95.6445,95.5756,95.6014,7389.0
2016-08-01 15:30:00,111.06,111.14,111.06,111.11,9679.0,95.6014,95.6703,95.6014,95.6445,9679.0
2016-08-01 15:35:00,111.11,111.17,111.1,111.16,21926.0,95.6445,95.6961,95.6358,95.6875,21926.0
2016-08-01 15:40:00,111.15,111.2,111.12,111.19,10084.0,95.6789,95.7219,95.6531,95.7133,10084.0
2016-08-01 15:45:00,111.2,111.25,111.17,111.19,16531.0,95.7219,95.765,95.6961,95.7133,16531.0
2016-08-01 15:50:00,111.19,111.19,111.11,111.13,18219.0,95.7133,95.7133,95.6445,95.6617,18219.0
2016-08-01 15:55:00,111.17,111.26,111.1,111.25,25509.0,95.6961,95.7736,95.6358,95.765,25509.0
2016-08-02 09:30:00,111.19,111.23,111.01,111.16,59120.0,95.7133,95.7478,95.5584,95.6875,59120.0
2016-08-02 09:35:00,111.17,111.22,110.95,110.97,20124.0,95.6961,95.7391,95.5067,95.5239,20124.0
2016-08-02 09:40:00,110.98,111.01,110.91,110.98,13787.0,95.5325,95.5584,95.4723,95.5325,13787.0
2016-08-02 09:45:00,110.99,111.03,110.87,110.97,75801.0,95.5412,95.5756,95.4379,95.5239,75801.0
2016-08-02 09:50:00,110.95,111.01,110.88,110.88,22179.0,95.5067,95.5584,95.4465,95.4465,22179.0
2016-08-02 09:55:00,110.92,110.99,110.85,110.93,22573.0,95.4809,95.5412,95.4206,95.4895,22573.0
2016-08-02 10:00:00,110.92,110.95,110.82,110.83,32201.0,95.4809,95.5067,95.3948,95.4034,32201.0
2016-08-02 10:05:00,110.82,110.82,110.69,110.71,18802.0,95.3948,95.3948,95.2829,95.3001,18802.0
2016-08-02 10:10:00,110.71,110.71,110.6,110.65,31943.0,95.3001,95.3001,95.2054,95.2485,31943.0
2016-08-02 10:15:00,110.67,110.68,110.49,110.5,32203.0,95.2657,95.2743,95.1108,95.1194,32203.0
2016-08-02 10:20:00,110.5,110.6,110.47,110.57,13255.0,95.1194,95.2054,95.0935,95.1796,13255.0
2016-08-02 10:25:00,110.56,110.59,110.51,110.59,9724.0,95.171,95.1968,95.128,95.1968,9724.0
2016-08-02 10:30:00,110.58,110.62,110.53,110.54,9678.0,95.1882,95.2227,95.1452,95.1538,9678.0
2016-08-02 10:35:00,110.54,110.55,110.49,110.51,17182.0,95.1538,95.1624,95.1108,95.128,17182.0
2016-08-02 10:40:00,110.51,110.51,110.41,110.45,9485.0,95.128,95.128,95.0419,95.0763,9485.0
2016-08-02 10:45:00,110.42,110.44,110.3,110.3,123169.0,95.0505,95.0677,94.9472,94.9472,123169.0
2016-08-02 10:50:00,110.3,110.3,110.19,110.25,126661.0,94.9472,94.9472,94.8525,94.9042,126661.0
2016-08-02 10:55:00,110.25,110.3,110.17,110.18,36266.0,94.9042,94.9472,94.8353,94.8439,36266.0
2016-08-02 11:00:00,110.2,110.28,110.2,110.21,16357.0,94.8611,94.93,94.8611,94.8697,16357.0
2016-08-02 11:05:00,110.22,110.34,110.2,110.33,19512.0,94.8783,94.9816,94.8611,94.973,19512.0
2016-08-02 11:10:00,110.32,110.34,110.3,110.32,21989.0,94.9644,94.9816,94.9472,94.9644,21989.0
2016-08-02 11:15:00,110.33,110.35,110.29,110.3,13691.0,94.973,94.9902,94.9386,94.9472,13691.0
2016-08-02 11:20:00,110.3,110.43,110.27,110.41,15646.0,94.9472,95.0591,94.9214,95.0419,15646.0
2016-08-02 11:25:00,110.41,110.42,110.36,110.36,13405.0,95.0419,95.0505,94.9988,94.9988,13405.0
2016-08-02 11:30:00,110.35,110.38,110.31,110.32,12566.0,94.9902,95.0161,94.9558,94.9644,12566.0
2016-08-02 11:35:00,110.3,110.33,110.25,110.26,8687.0,94.9472,94.973,94.9042,94.9128,8687.0
2016-08-02 11:40:00,110.29,110.29,110.24,110.26,18570.0,94.9386,94.9386,94.8956,94.9128,18570.0
2016-08-02 11:45:00,110.26,110.35,110.26,110.35,10317.0,94.9128,94.9902,94.9128,94.9902,10317.0
2016-08-02 11:50:00,110.34,110.35,110.27,110.28,8416.0,94.9816,94.9902,94.9214,94.93,8416.0
2016-08-02 11:55:00,110.28,110.29,110.2,110.23,17364.0,94.93,94.9386,94.8611,94.8869,17364.0
2016-08-02 12:00:00,110.27,110.27,110.2,110.21,20223.0,94.9214,94.9214,94.8611,94.8697,20223.0
2016-08-02 12:05:00,110.2,110.23,110.14,110.23,22194.0,94.8611,94.8869,94.8095,94.8869,22194.0
2016-08-02 12:10:00,110.22,110.31,110.19,110.31,20598.0,94.8783,94.9558,94.8525,94.9558,20598.0
2016-08-02 12:15:00,110.32,110.34,110.27,110.32,10218.0,94.9644,94.9816,94.9214,94.9644,10218.0
2016-08-02 12:20:00,110.32,110.35,110.31,110.33,14269.0,94.9644,94.9902,94.9558,94.973,14269.0
2016-08-02 12:25:00,110.33,110.33,110.28,110.29,16415.0,94.973,94.973,94.93,94.9386,16415.0
2016-08-02 12:30:00,110.27,110.29,110.23,110.27,9595.0,94.9214,94.9386,94.8869,94.9214,9595.0
2016-08-02 12:35:00,110.29,110.29,110.23,110.24,19805.0,94.9386,94.9386,94.8869,94.8956,19805.0
2016-08-02 12:40:00,110.25,110.3,110.22,110.3,22384.0,94.9042,94.9472,94.8783,94.9472,22384.0
2016-08-02 12:45:00,110.29,110.32,110.26,110.27,11902.0,94.9386,94.9644,94.9128,94.9214,11902.0
2016-08-02 12:50:00,110.27,110.28,110.2,110.2,23360.0,94.9214,94.93,94.8611,94.8611,23360.0
2016-08-02 12:55:00,110.19,110.19,110.06,110.09,20884.0,94.8525,94.8525,94.7406,94.7664,20884.0
2016-08-02 13:00:00,110.1,110.12,110.04,110.06,14927.0,94.775,94.7923,94.7234,94.7406,14927.0
2016-08-02 13:05:00,110.05,110.06,109.97,109.97,35859.0,94.732,94.7406,94.6631,94.6631,35859.0
2016-08-02 13:10:00,109.97,110.02,109.95,109.96,42068.0,94.6631,94.7062,94.6459,94.6545,42068.0
2016-08-02 13:15:00,110.0,110.04,110.0,110.02,6972.0,94.689,94.7234,94.689,94.7062,6972.0
2016-08-02 13:20:00,110.04,110.06,110.01,110.06,13745.0,94.7234,94.7406,94.6976,94.7406,13745.0
2016-08-02 13:25:00,110.05,110.12,110.05,110.12,14459.0,94.732,94.7923,94.732,94.7923,14459.0
2016-08-02 13:30:00,110.13,110.13,110.08,110.09,10056.0,94.8009,94.8009,94.7578,94.7664,10056.0
2016-08-02 13:35:00,110.1,110.13,110.05,110.06,20219.0,94.775,94.8009,94.732,94.7406,20219.0
2016-08-02 13:40:00,110.07,110.07,109.99,110.06,14423.0,94.7492,94.7492,94.6803,94.7406,14423.0
2016-08-02 13:45:00,110.07,110.14,110.06,110.13,9110.0,94.7492,94.8095,94.7406,94.8009,9110.0
2016-08-02 13:50:00,110.12,110.15,110.11,110.13,12541.0,94.7923,94.8181,94.7836,94.8009,12541.0
2016-08-02 13:55:00,110.13,110.14,110.1,110.11,41320.0,94.8009,94.8095,94.775,94.7836,41320.0
2016-08-02 14:00:00,110.11,110.16,110.08,110.11,208936.0,94.7836,94.8267,94.7578,94.7836,208936.0
2016-08-02 14:05:00,110.1,110.28,110.09,110.27,117458.0,94.775,94.93,94.7664,94.9214,117458.0
2016-08-02 14:10:00,110.28,110.3,110.25,110.3,73331.0,94.93,94.9472,94.9042,94.9472,73331.0
2016-08-02 14:15:00,110.3,110.3,110.24,110.27,27289.0,94.9472,94.9472,94.8956,94.9214,27289.0
2016-08-02 14:20:00,110.28,110.33,110.23,110.33,28433.0,94.93,94.973,94.8869,94.973,28433.0
2016-08-02 14:25:00,110.31,110.39,110.31,110.34,37817.0,94.9558,95.0247,94.9558,94.9816,37817.0
2016-08-02 14:30:00,110.34,110.34,110.3,110.31,8842.0,94.9816,94.9816,94.9472,94.9558,8842.0
2016-08-02 14:35:00,110.31,110.35,110.29,110.29,22965.0,94.9558,94.9902,94.9386,94.9386,22965.0
2016-08-02 14:40:00,110.29,110.5,110.28,110.5,55844.0,94.9386,95.1194,94.93,95.1194,55844.0
2016-08-02 14:45:00,110.49,110.51,110.45,110.49,30187.0,95.1108,95.128,95.0763,95.1108,30187.0
2016-08-02 14:50:00,110.5,110.51,110.39,110.4,43989.0,95.1194,95.128,95.0247,95.0333,43989.0
2016-08-02 14:55:00,110.4,110.42,110.36,110.38,23479.0,95.0333,95.0505,94.9988,95.0161,23479.0
2016-08-02 15:00:00,110.38,110.46,110.37,110.44,25965.0,95.0161,95.0849,95.0075,95.0677,25965.0
2016-08-02 15:05:00,110.44,110.45,110.39,110.42,22432.0,95.0677,95.0763,95.0247,95.0505,22432.0
2016-08-02 15:10:00,110.42,110.43,110.34,110.36,25093.0,95.0505,95.0591,94.9816,94.9988,25093.0
2016-08-02 15:15:00,110.35,110.37,110.32,110.37,23978.0,94.9902,95.0075,94.9644,95.0075,23978.0
2016-08-02 15:20:00,110.37,110.43,110.34,110.41,19273.0,95.0075,95.0591,94.9816,95.0419,19273.0
2016-08-02 15:25:00,110.4,110.45,110.38,110.39,22027.0,95.0333,95.0763,95.0161,95.0247,22027.0
2016-08-02 15:30:00,110.39,110.43,110.38,110.43,16027.0,95.0247,95.0591,95.0161,95.0591,16027.0
2016-08-02 15:35:00,110.42,110.5,110.4,110.49,30677.0,95.0505,95.1194,95.0333,95.1108,30677.0
2016-08-02 15:40:00,110.49,110.49,110.36,110.47,17753.0,95.1108,95.1108,94.9988,95.0935,17753.0
2016-08-02 15:45:00,110.47,110.54,110.45,110.48,21819.0,95.0935,95.1538,95.0763,95.1021,21819.0
2016-08-02 15:50:00,110.48,110.48,110.43,110.44,29095.0,95.1021,95.1021,95.0591,95.0677,29095.0
2016-08-02 15:55:00,110.45,110.46,110.4,110.44,99335.0,95.0763,95.0849,95.0333,95.0677,99335.0
2016-08-03 09:30:00,110.39,110.44,110.26,110.31,71038.0,95.0247,95.0677,94.9128,94.9558,71038.0
2016-08-03 09:35:00,110.3,110.35,110.21,110.35,15024.0,94.9472,94.9902,94.8697,94.9902,15024.0
2016-08-03 09:40:00,110.35,110.48,110.35,110.48,6041.0,94.9902,95.1021,94.9902,95.1021,6041.0
2016-08-03 09:45:00,110.5,110.53,110.46,110.52,13238.0,95.1194,95.1452,95.0849,95.1366,13238.0
2016-08-03 09:50:00,110.49,110.51,110.42,110.47,12351.0,95.1108,95.128,95.0505,95.0935,12351.0
2016-08-03 09:55:00,110.45,110.46,110.42,110.45,4080.0,95.0763,95.0849,95.0505,95.0763,4080.0
2016-08-03 10:00:00,110.46,110.54,110.4,110.54,18807.0,95.0849,95.1538,95.0333,95.1538,18807.0
2016-08-03 10:05:00,110.53,110.56,110.46,110.5,8693.0,95.1452,95.171,95.0849,95.1194,8693.0
2016-08-03 10:10:00,110.5,110.6,110.48,110.6,26652.0,95.1194,95.2054,95.1021,95.2054,26652.0
2016-08-03 10:15:00,110.61,110.63,110.53,110.54,11569.0,95.214,95.2313,95.1452,95.1538,11569.0
2016-08-03 10:20:00,110.57,110.59,110.53,110.54,13913.0,95.1796,95.1968,95.1452,95.1538,13913.0
2016-08-03 10:25:00,110.53,110.55,110.51,110.53,11049.0,95.1452,95.1624,95.128,95.1452,11049.0
2016-08-03 10:30:00,110.51,110.64,110.42,110.63,20788.0,95.128,95.2399,95.0505,95.2313,20788.0
2016-08-03 10:35:00,110.64,110.65,110.56,110.58,16007.0,95.2399,95.2485,95.171,95.1882,16007.0
2016-08-03 10:40:00,110.61,110.66,110.59,110.63,7042.0,95.214,95.2571,95.1968,95.2313,7042.0
2016-08-03 10:45:00,110.63,110.64,110.58,110.6,9072.0,95.2313,95.2399,95.1882,95.2054,9072.0
2016-08-03 10:50:00,110.64,110.67,110.55,110.57,8717.0,95.2399,95.2657,95.1624,95.1796,8717.0
2016-08-03 10:55:00,110.58,110.6,110.48,110.49,6204.0,95.1882,95.2054,95.1021,95.1108,6204.0
2016-08-03 11:00:00,110.51,110.51,110.46,110.49,5875.0,95.128,95.128,95.0849,95.1108,5875.0
2016-08-03 11:05:00,110.5,110.56,110.5,110.55,6946.0,95.1194,95.171,95.1194,95.1624,6946.0
2016-08-03 11:10:00,110.55,110.58,110.52,110.57,5531.0,95.1624,95.1882,95.1366,95.1796,5531.0
2016-08-03 11:15:00,110.59,110.6,110.55,110.56,4097.0,95.1968,95.2054,95.1624,95.171,4097.0
2016-08-03 11:20:00,110.57,110.68,110.57,110.65,9185.0,95.1796,95.2743,95.1796,95.2485,9185.0
2016-08-03 11:25:00,110.66,110.67,110.61,110.63,6578.0,95.2571,95.2657,95.214,95.2313,6578.0
2016-08-03 11:30:00,110.63,110.66,110.62,110.66,9479.0,95.2313,95.2571,95.2227,95.2571,9479.0
2016-08-03 11:35:00,110.62,110.65,110.58,110.64,9799.0,95.2227,95.2485,95.1882,95.2399,9799.0
2016-08-03 11:40:00,110.63,110.65,110.56,110.57,13607.0,95.2313,95.2485,95.171,95.1796,13607.0
2016-08-03 11:45:00,110.59,110.61,110.55,110.61,7193.0,95.1968,95.214,95.1624,95.214,7193.0
2016-08-03 11:50:00,110.61,110.68,110.6,110.67,7804.0,95.214,95.2743,95.2054,95.2657,7804.0
2016-08-03 11:55:00,110.65,110.68,110.64,110.67,3244.0,95.2485,95.2743,95.2399,95.2657,3244.0
2016-08-03 12:00:00,110.68,110.68,110.64,110.66,4423.0,95.2743,95.2743,95.2399,95.2571,4423.0
2016-08-03 12:05:00,110.68,110.69,110.65,110.69,10676.0,95.2743,95.2829,95.2485,95.2829,10676.0
2016-08-03 12:10:00,110.69,110.7,110.66,110.67,28315.0,95.2829,95.2915,95.2571,95.2657,28315.0
2016-08-03 12:15:00,110.68,110.7,110.67,110.7,11573.0,95.2743,95.2915,95.2657,95.2915,11573.0
2016-08-03 12:20:00,110.69,110.69,110.63,110.66,10516.0,95.2829,95.2829,95.2313,95.2571,10516.0
2016-08-03 12:25:00,110.66,110.67,110.64,110.66,2111.0,95.2571,95.2657,95.2399,95.2571,2111.0
2016-08-03 12:30:00,110.67,110.67,110.62,110.64,3323.0,95.2657,95.2657,95.2227,95.2399,3323.0
2016-08-03 12:35:00,110.64,110.7,110.63,110.7,10972.0,95.2399,95.2915,95.2313,95.2915,10972.0
2016-08-03 12:40:00,110.7,110.76,110.7,110.75,18525.0,95.2915,95.3432,95.2915,95.3346,18525.0
2016-08-03 12:45:00,110.77,110.77,110.71,110.72,3521.0,95.3518,95.3518,95.3001,95.3087,3521.0
2016-08-03 12:50:00,110.73,110.73,110.71,110.72,3369.0,95.3173,95.3173,95.3001,95.3087,3369.0
2016-08-03 12:55:00,110.72,110.74,110.71,110.73,5376.0,95.3087,95.326,95.3001,95.3173,5376.0
2016-08-03 13:00:00,110.74,110.74,110.7,110.72,3493.0,95.326,95.326,95.2915,95.3087,3493.0
2016-08-03 13:05:00,110.72,110.75,110.72,110.73,3615.0,95.3087,95.3346,95.3087,95.3173,3615.0
2016-08-03 13:10:00,110.73,110.77,110.72,110.76,7589.0,95.3173,95.3518,95.3087,95.3432,7589.0
2016-08-03 13:15:00,110.76,110.76,110.71,110.71,3430.0,95.3432,95.3432,95.3001,95.3001,3430.0
2016-08-03 13:20:00,110.71,110.75,110.71,110.74,3418.0,95.3001,95.3346,95.3001,95.326,3418.0
2016-08-03 13:25:00,110.73,110.74,110.72,110.74,3960.0,95.3173,95.326,95.3087,95.326,3960.0
2016-08-03 13:30:00,110.74,110.75,110.73,110.74,8944.0,95.326,95.3346,95.3173,95.326,8944.0
2016-08-03 13:35:00,110.74,110.76,110.72,110.72,7906.0,95.326,95.3432,95.3087,95.3087,7906.0
2016-08-03 13:40:00,110.72,110.74,110.7,110.7,16754.0,95.3087,95.326,95.2915,95.2915,16754.0
2016-08-03 13:45:00,110.7,110.7,110.67,110.69,9465.0,95.2915,95.2915,95.2657,95.2829,9465.0
2016-08-03 13:50:00,110.69,110.69,110.63,110.63,13913.0,95.2829,95.2829,95.2313,95.2313,13913.0
2016-08-03 13:55:00,110.63,110.67,110.62,110.67,17588.0,95.2313,95.2657,95.2227,95.2657,17588.0
2016-08-03 14:00:00,110.66,110.69,110.66,110.67,7420.0,95.2571,95.2829,95.2571,95.2657,7420.0
2016-08-03 14:05:00,110.67,110.71,110.65,110.7,9356.0,95.2657,95.3001,95.2485,95.2915,9356.0
2016-08-03 14:10:00,110.7,110.73,110.66,110.68,14720.0,95.2915,95.3173,95.2571,95.2743,14720.0
2016-08-03 14:15:00,110.68,110.7,110.6,110.6,25658.0,95.2743,95.2915,95.2054,95.2054,25658.0
2016-08-03 14:20:00,110.6,110.66,110.6,110.63,17964.0,95.2054,95.2571,95.2054,95.2313,17964.0
2016-08-03 14:25:00,110.63,110.63,110.56,110.57,15407.0,95.2313,95.2313,95.171,95.1796,15407.0
2016-08-03 14:30:00,110.55,110.62,110.53,110.62,20757.0,95.1624,95.2227,95.1452,95.2227,20757.0
2016-08-03 14:35:00,110.63,110.63,110.58,110.61,4481.0,95.2313,95.2313,95.1882,95.214,4481.0
2016-08-03 14:40:00,110.6,110.62,110.59,110.6,5232.0,95.2054,95.2227,95.1968,95.2054,5232.0
2016-08-03 14:45:00,110.61,110.62,110.58,110.58,11800.0,95.214,95.2227,95.1882,95.1882,11800.0
2016-08-03 14:50:00,110.61,110.64,110.6,110.61,5828.0,95.214,95.2399,95.2054,95.214,5828.0
2016-08-03 14:55:00,110.64,110.65,110.61,110.61,5360.0,95.2399,95.2485,95.214,95.214,5360.0
2016-08-03 15:00:00,110.6,110.63,110.59,110.62,12536.0,95.2054,95.2313,95.1968,95.2227,12536.0
2016-08-03 15:05:00,110.61,110.65,110.6,110.64,13111.0,95.214,95.2485,95.2054,95.2399,13111.0
2016-08-03 15:10:00,110.64,110.66,110.63,110.65,4004.0,95.2399,95.2571,95.2313,95.2485,4004.0
2016-08-03 15:15:00,110.67,110.68,110.66,110.67,31210.0,95.2657,95.2743,95.2571,95.2657,31210.0
2016-08-03 15:20:00,110.67,110.71,110.63,110.7,264383.0,95.2657,95.3001,95.2313,95.2915,264383.0
2016-08-03 15:25:00,110.7,110.76,110.7,110.76,27868.0,95.2915,95.3432,95.2915,95.3432,27868.0
2016-08-03 15:30:00,110.77,110.78,110.71,110.74,30756.0,95.3518,95.3604,95.3001,95.326,30756.0
2016-08-03 15:35:00,110.74,110.74,110.7,110.73,36033.0,95.326,95.326,95.2915,95.3173,36033.0
2016-08-03 15:40:00,110.72,110.74,110.69,110.7,7039.0,95.3087,95.326,95.2829,95.2915,7039.0
2016-08-03 15:45:00,110.7,110.79,110.7,110.79,11745.0,95.2915,95.369,95.2915,95.369,11745.0
2016-08-03 15:50:00,110.81,110.81,110.76,110.78,14787.0,95.3862,95.3862,95.3432,95.3604,14787.0
2016-08-03 15:55:00,110.78,110.86,110.77,110.86,44098.0,95.3604,95.4293,95.3518,95.4293,44098.0
2016-08-04 09:30:00,110.82,110.99,110.82,110.95,110357.0,95.3948,95.5412,95.3948,95.5067,110357.0
2016-08-04 09:35:00,110.94,111.09,110.94,111.08,27757.0,95.4981,95.6272,95.4981,95.6186,27757.0
2016-08-04 09:40:00,111.1,111.13,111.03,111.1,23258.0,95.6358,95.6617,95.5756,95.6358,23258.0
2016-08-04 09:45:00,111.11,111.13,111.02,111.05,9967.0,95.6445,95.6617,95.567,95.5928,9967.0
2016-08-04 09:50:00,111.07,111.08,111.01,111.01,2051.0,95.61,95.6186,95.5584,95.5584,2051.0
2016-08-04 09:55:00,111.0,111.0,110.81,110.82,12637.0,95.5498,95.5498,95.3862,95.3948,12637.0
2016-08-04 10:00:00,110.82,110.87,110.76,110.84,17609.0,95.3948,95.4379,95.3432,95.412,17609.0
2016-08-04 10:05:00,110.83,110.84,110.69,110.71,12025.0,95.4034,95.412,95.2829,95.3001,12025.0
2016-08-04 10:10:00,110.71,110.78,110.7,110.76,10133.0,95.3001,95.3604,95.2915,95.3432,10133.0
2016-08-04 10:15:00,110.77,110.86,110.75,110.86,9299.0,95.3518,95.4293,95.3346,95.4293,9299.0
2016-08-04 10:20:00,110.84,110.85,110.79,110.8,5573.0,95.412,95.4206,95.369,95.3776,5573.0
2016-08-04 10:25:00,110.82,110.86,110.8,110.84,4983.0,95.3948,95.4293,95.3776,95.412,4983.0
2016-08-04 10:30:00,110.87,110.93,110.85,110.88,9149.0,95.4379,95.4895,95.4206,95.4465,9149.0
2016-08-04 10:35:00,110.89,110.98,110.88,110.95,9594.0,95.4551,95.5325,95.4465,95.5067,9594.0
2016-08-04 10:40:00,110.96,110.96,110.91,110.96,2638.0,95.5153,95.5153,95.4723,95.5153,2638.0
2016-08-04 10:45:00,110.97,110.97,110.91,110.93,5720.0,95.5239,95.5239,95.4723,95.4895,5720.0
2016-08-04 10:50:00,110.93,111.0,110.91,110.91,22070.0,95.4895,95.5498,95.4723,95.4723,22070.0
2016-08-04 10:55:00,110.93,111.05,110.93,111.03,5863.0,95.4895,95.5928,95.4895,95.5756,5863.0
2016-08-04 11:00:00,111.01,111.04,111.0,111.03,8137.0,95.5584,95.5842,95.5498,95.5756,8137.0
2016-08-04 11:05:00,111.04,111.04,111.0,111.03,5907.0,95.5842,95.5842,95.5498,95.5756,5907.0
2016-08-04 11:10:00,111.04,111.04,110.93,110.95,4411.0,95.5842,95.5842,95.4895,95.5067,4411.0
2016-08-04 11:15:00,110.92,110.96,110.9,110.95,5770.0,95.4809,95.5153,95.4637,95.5067,5770.0
2016-08-04 11:20:00,110.95,111.01,110.91,110.92,7176.0,95.5067,95.5584,95.4723,95.4809,7176.0
2016-08-04 11:25:00,110.93,110.98,110.93,110.94,7200.0,95.4895,95.5325,95.4895,95.4981,7200.0
2016-08-04 11:30:00,110.96,111.01,110.95,111.01,13610.0,95.5153,95.5584,95.5067,95.5584,13610.0
2016-08-04 11:35:00,110.99,111.04,110.99,111.03,7346.0,95.5412,95.5842,95.5412,95.5756,7346.0
2016-08-04 11:40:00,111.02,111.06,111.01,111.05,7199.0,95.567,95.6014,95.5584,95.5928,7199.0
2016-08-04 11:45:00,111.03,111.05,111.01,111.01,9107.0,95.5756,95.5928,95.5584,95.5584,9107.0
2016-08-04 11:50:00,111.01,111.02,111.0,111.02,3747.0,95.5584,95.567,95.5498,95.567,3747.0
2016-08-04 11:55:00,111.02,111.11,110.99,111.1,34139.0,95.567,95.6445,95.5412,95.6358,34139.0
2016-08-04 12:00:00,111.11,111.13,111.09,111.12,3511.0,95.6445,95.6617,95.6272,95.6531,3511.0
2016-08-04 12:05:00,111.14,111.18,111.13,111.14,53746.0,95.6703,95.7047,95.6617,95.6703,53746.0
2016-08-04 12:10:00,111.15,111.15,111.12,111.12,3866.0,95.6789,95.6789,95.6531,95.6531,3866.0
2016-08-04 12:15:00,111.12,111.13,111.08,111.09,10065.0,95.6531,95.6617,95.6186,95.6272,10065.0
2016-08-04 12:20:00,111.09,111.12,111.08,111.12,5935.0,95.6272,95.6531,95.6186,95.6531,5935.0
2016-08-04 12:25:00,111.12,111.12,111.08,111.09,2348.0,95.6531,95.6531,95.6186,95.6272,2348.0
2016-08-04 12:30:00,111.08,111.09,111.04,111.07,30690.0,95.6186,95.6272,95.5842,95.61,30690.0
2016-08-04 12:35:00,111.07,111.08,111.04,111.04,4874.0,95.61,95.6186,95.5842,95.5842,4874.0
2016-08-04 12:40:00,111.03,111.05,111.02,111.05,13789.0,95.5756,95.5928,95.567,95.5928,13789.0
2016-08-04 12:45:00,111.04,111.08,111.04,111.05,6777.0,95.5842,95.6186,95.5842,95.5928,6777.0
2016-08-04 12:50:00,111.07,111.08,111.06,111.07,6595.0,95.61,95.6186,95.6014,95.61,6595.0
2016-08-04 12:55:00,111.07,111.07,111.0,111.01,5732.0,95.61,95.61,95.5498,95.5584,5732.0
2016-08-04 13:00:00,110.98,111.0,110.97,110.97,19759.0,95.5325,95.5498,95.5239,95.5239,19759.0
2016-08-04 13:05:00,110.97,110.97,110.95,110.96,1898.0,95.5239,95.5239,95.5067,95.5153,1898.0
2016-08-04 13:10:00,110.94,110.96,110.92,110.92,3519.0,95.4981,95.5153,95.4809,95.4809,3519.0
2016-08-04 13:15:00,110.9,110.95,110.89,110.95,2431.0,95.4637,95.5067,95.4551,95.5067,2431.0
2016-08-04 13:20:00,110.95,110.99,110.91,110.92,4217.0,95.5067,95.5412,95.4723,95.4809,4217.0
2016-08-04 13:25:00,110.91,110.96,110.89,110.95,15167.0,95.4723,95.5153,95.4551,95.5067,15167.0
2016-08-04 13:30:00,110.96,110.97,110.91,110.94,5750.0,95.5153,95.5239,95.4723,95.4981,5750.0
2016-08-04 13:35:00,110.94,110.94,110.92,110.94,8102.0,95.4981,95.4981,95.4809,95.4981,8102.0
2016-08-04 13:40:00,110.95,110.97,110.93,110.96,4386.0,95.5067,95.5239,95.4895,95.5153,4386.0
2016-08-04 13:45:00,110.97,110.99,110.95,110.97,3400.0,95.5239,95.5412,95.5067,95.5239,3400.0
2016-08-04 13:50:00,110.97,110.98,110.94,110.95,28786.0,95.5239,95.5325,95.4981,95.5067,28786.0
2016-08-04 13:55:00,110.95,110.98,110.94,110.98,5914.0,95.5067,95.5325,95.4981,95.5325,5914.0
2016-08-04 14:00:00,110.97,111.01,110.95,111.0,12039.0,95.5239,95.5584,95.5067,95.5498,12039.0
2016-08-04 14:05:00,111.01,111.02,110.99,111.0,8387.0,95.5584,95.567,95.5412,95.5498,8387.0
2016-08-04 14:10:00,111.01,111.01,110.94,110.95,18527.0,95.5584,95.5584,95.4981,95.5067,18527.0
2016-08-04 14:15:00,110.94,110.94,110.84,110.85,6827.0,95.4981,95.4981,95.412,95.4206,6827.0
2016-08-04 14:20:00,110.84,110.88,110.83,110.87,5234.0,95.412,95.4465,95.4034,95.4379,5234.0
2016-08-04 14:25:00,110.87,110.89,110.86,110.89,14579.0,95.4379,95.4551,95.4293,95.4551,14579.0
2016-08-04 14:30:00,110.89,110.9,110.86,110.89,4872.0,95.4551,95.4637,95.4293,95.4551,4872.0
2016-08-04 14:35:00,110.88,110.89,110.86,110.87,14011.0,95.4465,95.4551,95.4293,95.4379,14011.0
2016-08-04 14:40:00,110.86,110.91,110.85,110.91,9884.0,95.4293,95.4723,95.4206,95.4723,9884.0
2016-08-04 14:45:00,110.9,110.92,110.89,110.9,5776.0,95.4637,95.4809,95.4551,95.4637,5776.0
2016-08-04 14:50:00,110.89,110.92,110.88,110.89,10622.0,95.4551,95.4809,95.4465,95.4551,10622.0
2016-08-04 14:55:00,110.9,110.93,110.9,110.92,5746.0,95.4637,95.4895,95.4637,95.4809,5746.0
2016-08-04 15:00:00,110.91,110.92,110.86,110.9,4113.0,95.4723,95.4809,95.4293,95.4637,4113.0
2016-08-04 15:05:00,110.92,110.93,110.9,110.93,6020.0,95.4809,95.4895,95.4637,95.4895,6020.0
2016-08-04 15:10:00,110.92,110.92,110.88,110.89,4704.0,95.4809,95.4809,95.4465,95.4551,4704.0
2016-08-04 15:15:00,110.88,110.92,110.88,110.9,17777.0,95.4465,95.4809,95.4465,95.4637,17777.0
2016-08-04 15:20:00,110.92,110.92,110.86,110.87,8352.0,95.4809,95.4809,95.4293,95.4379,8352.0
2016-08-04 15:25:00,110.87,110.91,110.87,110.9,2965.0,95.4379,95.4723,95.4379,95.4637,2965.0
2016-08-04 15:30:00,110.91,110.93,110.9,110.91,4448.0,95.4723,95.4895,95.4637,95.4723,4448.0
2016-08-04 15:35:00,110.92,110.99,110.91,110.97,7874.0,95.4809,95.5412,95.4723,95.5239,7874.0
2016-08-04 15:40:00,110.99,111.0,110.95,110.96,16511.0,95.5412,95.5498,95.5067,95.5153,16511.0
2016-08-04 15:45:00,110.95,111.01,110.93,110.97,6313.0,95.5067,95.5584,95.4895,95.5239,6313.0
2016-08-04 15:50:00,110.97,110.97,110.94,110.95,10552.0,95.5239,95.5239,95.4981,95.5067,10552.0
2016-08-04 15:55:00,110.95,110.97,110.89,110.95,148583.0,95.5067,95.5239,95.4551,95.5067,148583.0
2016-08-05 09:30:00,111.42,111.46,111.32,111.45,52180.0,95.9113,95.9457,95.8252,95.9371,52180.0
2016-08-05 09:35:00,111.47,111.54,111.43,111.52,30410.0,95.9543,96.0146,95.9199,95.9974,30410.0
2016-08-05 09:40:00,111.54,111.61,111.53,111.59,34618.0,96.0146,96.0749,96.006,96.0576,34618.0
2016-08-05 09:45:00,111.59,111.63,111.54,111.6,28607.0,96.0576,96.0921,96.0146,96.0662,28607.0
2016-08-05 09:50:00,111.61,111.67,111.61,111.66,23388.0,96.0749,96.1265,96.0749,96.1179,23388.0
2016-08-05 09:55:00,111.67,111.74,111.66,111.73,16412.0,96.1265,96.1868,96.1179,96.1782,16412.0
2016-08-05 10:00:00,111.75,111.76,111.72,111.74,24904.0,96.1954,96.204,96.1695,96.1868,24904.0
2016-08-05 10:05:00,111.73,111.79,111.72,111.72,22783.0,96.1782,96.2298,96.1695,96.1695,22783.0
2016-08-05 10:10:00,111.72,111.78,111.69,111.7,16505.0,96.1695,96.2212,96.1437,96.1523,16505.0
2016-08-05 10:15:00,111.71,111.79,111.71,111.73,18153.0,96.1609,96.2298,96.1609,96.1782,18153.0
2016-08-05 10:20:00,111.74,111.76,111.7,111.7,17759.0,96.1868,96.204,96.1523,96.1523,17759.0
2016-08-05 10:25:00,111.7,111.72,111.67,111.7,18243.0,96.1523,96.1695,96.1265,96.1523,18243.0
2016-08-05 10:30:00,111.73,111.73,111.65,111.67,11481.0,96.1782,96.1782,96.1093,96.1265,11481.0
2016-08-05 10:35:00,111.68,111.71,111.65,111.66,6812.0,96.1351,96.1609,96.1093,96.1179,6812.0
2016-08-05 10:40:00,111.65,111.71,111.65,111.7,5739.0,96.1093,96.1609,96.1093,96.1523,5739.0
2016-08-05 10:45:00,111.7,111.72,111.66,111.67,10088.0,96.1523,96.1695,96.1179,96.1265,10088.0
2016-08-05 10:50:00,111.68,111.74,111.67,111.73,5965.0,96.1351,96.1868,96.1265,96.1782,5965.0
2016-08-05 10:55:00,111.73,111.77,111.72,111.76,4082.0,96.1782,96.2126,96.1695,96.204,4082.0
2016-08-05 11:00:00,111.76,111.85,111.75,111.83,29916.0,96.204,96.2815,96.1954,96.2642,29916.0
2016-08-05 11:05:00,111.84,111.87,111.83,111.83,21958.0,96.2728,96.2987,96.2642,96.2642,21958.0
2016-08-05 11:10:00,111.83,111.84,111.79,111.82,5874.0,96.2642,96.2728,96.2298,96.2556,5874.0
2016-08-05 11:15:00,111.83,111.84,111.77,111.81,7889.0,96.2642,96.2728,96.2126,96.247,7889.0
2016-08-05 11:20:00,111.8,111.83,111.79,111.81,26476.0,96.2384,96.2642,96.2298,96.247,26476.0
2016-08-05 11:25:00,111.82,111.83,111.8,111.82,19973.0,96.2556,96.2642,96.2384,96.2556,19973.0
2016-08-05 11:30:00,111.82,111.87,111.82,111.86,8595.0,96.2556,96.2987,96.2556,96.2901,8595.0
2016-08-05 11:35:00,111.86,111.89,111.86,111.86,22488.0,96.2901,96.3159,96.2901,96.2901,22488.0
2016-08-05 11:40:00,111.87,111.88,111.85,111.85,13611.0,96.2987,96.3073,96.2815,96.2815,13611.0
2016-08-05 11:45:00,111.85,111.88,111.85,111.86,4781.0,96.2815,96.3073,96.2815,96.2901,4781.0
2016-08-05 11:50:00,111.87,111.88,111.84,111.84,19383.0,96.2987,96.3073,96.2728,96.2728,19383.0
2016-08-05 11:55:00,111.84,111.85,111.81,111.81,8025.0,96.2728,96.2815,96.247,96.247,8025.0
2016-08-05 12:00:00,111.82,111.85,111.81,111.82,11299.0,96.2556,96.2815,96.247,96.2556,11299.0
2016-08-05 12:05:00,111.83,111.86,111.82,111.85,21623.0,96.2642,96.2901,96.2556,96.2815,21623.0
2016-08-05 12:10:00,111.86,111.88,111.86,111.87,6058.0,96.2901,96.3073,96.2901,96.2987,6058.0
2016-08-05 12:15:00,111.88,111.9,111.88,111.88,5748.0,96.3073,96.3245,96.3073,96.3073,5748.0
2016-08-05 12:20:00,111.88,111.89,111.85,111.89,4457.0,96.3073,96.3159,96.2815,96.3159,4457.0
2016-08-05 12:25:00,111.9,111.9,111.87,111.9,6080.0,96.3245,96.3245,96.2987,96.3245,6080.0
2016-08-05 12:30:00,111.89,111.91,111.86,111.9,15949.0,96.3159,96.3331,96.2901,96.3245,15949.0
2016-08-05 12:35:00,111.9,111.9,111.88,111.9,3631.0,96.3245,96.3245,96.3073,96.3245,3631.0
2016-08-05 12:40:00,111.9,111.9,111.87,111.88,28557.0,96.3245,96.3245,96.2987,96.3073,28557.0
2016-08-05 12:45:00,111.89,111.89,111.87,111.87,4286.0,96.3159,96.3159,96.2987,96.2987,4286.0
2016-08-05 12:50:00,111.88,111.88,111.86,111.87,11706.0,96.3073,96.3073,96.2901,96.2987,11706.0
2016-08-05 12:55:00,111.87,111.87,111.85,111.85,12000.0,96.2987,96.2987,96.2815,96.2815,12000.0
2016-08-05 13:00:00,111.85,111.86,111.85,111.85,4467.0,96.2815,96.2901,96.2815,96.2815,4467.0
2016-08-05 13:05:00,111.86,111.86,111.83,111.83,8635.0,96.2901,96.2901,96.2642,96.2642,8635.0
2016-08-05 13:10:00,111.83,111.85,111.82,111.84,22331.0,96.2642,96.2815,96.2556,96.2728,22331.0
2016-08-05 13:15:00,111.84,111.86,111.83,111.86,7194.0,96.2728,96.2901,96.2642,96.2901,7194.0
2016-08-05 13:20:00,111.85,111.86,111.81,111.84,4435.0,96.2815,96.2901,96.247,96.2728,4435.0
2016-08-05 13:25:00,111.84,111.85,111.81,111.82,8491.0,96.2728,96.2815,96.247,96.2556,8491.0
2016-08-05 13:30:00,111.82,111.83,111.81,111.82,8054.0,96.2556,96.2642,96.247,96.2556,8054.0
2016-08-05 13:35:00,111.81,111.83,111.81,111.82,7375.0,96.247,96.2642,96.247,96.2556,7375.0
2016-08-05 13:40:00,111.82,111.86,111.82,111.86,2047.0,96.2556,96.2901,96.2556,96.2901,2047.0
2016-08-05 13:45:00,111.86,111.87,111.86,111.86,7322.0,96.2901,96.2987,96.2901,96.2901,7322.0
2016-08-05 13:50:00,111.87,111.87,111.85,111.86,27581.0,96.2987,96.2987,96.2815,96.2901,27581.0
2016-08-05 13:55:00,111.85,111.87,111.84,111.85,8795.0,96.2815,96.2987,96.2728,96.2815,8795.0
2016-08-05 14:00:00,111.87,111.87,111.84,111.86,74624.0,96.2987,96.2987,96.2728,96.2901,74624.0
2016-08-05 14:05:00,111.85,111.87,111.84,111.87,16626.0,96.2815,96.2987,96.2728,96.2987,16626.0
2016-08-05 14:10:00,111.87,111.87,111.85,111.86,16894.0,96.2987,96.2987,96.2815,96.2901,16894.0
2016-08-05 14:15:00,111.86,111.86,111.83,111.84,5083.0,96.2901,96.2901,96.2642,96.2728,5083.0
2016-08-05 14:20:00,111.84,111.84,111.82,111.83,6074.0,96.2728,96.2728,96.2556,96.2642,6074.0
2016-08-05 14:25:00,111.81,111.82,111.8,111.81,15092.0,96.247,96.2556,96.2384,96.247,15092.0
2016-08-05 14:30:00,111.81,111.86,111.81,111.84,10404.0,96.247,96.2901,96.247,96.2728,10404.0
2016-08-05 14:35:00,111.85,111.85,111.83,111.83,6603.0,96.2815,96.2815,96.2642,96.2642,6603.0
2016-08-05 14:40:00,111.83,111.84,111.78,111.8,9221.0,96.2642,96.2728,96.2212,96.2384,9221.0
2016-08-05 14:45:00,111.79,111.8,111.76,111.78,15408.0,96.2298,96.2384,96.204,96.2212,15408.0
2016-08-05 14:50:00,111.78,111.8,111.76,111.8,12592.0,96.2212,96.2384,96.204,96.2384,12592.0
2016-08-05 14:55:00,111.8,111.82,111.79,111.8,12080.0,96.2384,96.2556,96.2298,96.2384,12080.0
2016-08-05 15:00:00,111.8,111.84,111.79,111.84,16923.0,96.2384,96.2728,96.2298,96.2728,16923.0
2016-08-05 15:05:00,111.83,111.87,111.83,111.86,14251.0,96.2642,96.2987,96.2642,96.2901,14251.0
2016-08-05 15:10:00,111.87,111.88,111.86,111.87,28899.0,96.2987,96.3073,96.2901,96.2987,28899.0
2016-08-05 15:15:00,111.87,111.92,111.87,111.89,10497.0,96.2987,96.3417,96.2987,96.3159,10497.0
2016-08-05 15:20:00,111.89,111.89,111.82,111.84,13143.0,96.3159,96.3159,96.2556,96.2728,13143.0
2016-08-05 15:25:00,111.84,111.87,111.82,111.87,8257.0,96.2728,96.2987,96.2556,96.2987,8257.0
2016-08-05 15:30:00,111.87,111.87,111.84,111.86,19321.0,96.2987,96.2987,96.2728,96.2901,19321.0
2016-08-05 15:35:00,111.87,111.88,111.84,111.87,11201.0,96.2987,96.3073,96.2728,96.2987,11201.0
2016-08-05 15:40:00,111.87,111.89,111.86,111.89,11430.0,96.2987,96.3159,96.2901,96.3159,11430.0
2016-08-05 15:45:00,111.89,111.89,111.8,111.82,28376.0,96.3159,96.3159,96.2384,96.2556,28376.0
2016-08-05 15:50:00,111.84,111.86,111.82,111.84,14478.0,96.2728,96.2901,96.2556,96.2728,14478.0
2016-08-05 15:55:00,111.83,111.89,111.83,111.89,68218.0,96.2642,96.3159,96.2642,96.3159,68218.0
2016-08-08 09:30:00,111.99,112.05,111.95,112.05,154849.0,96.402,96.4536,96.3675,96.4536,154849.0
2016-08-08 09:35:00,112.05,112.12,112.03,112.05,13783.0,96.4536,96.5139,96.4364,96.4536,13783.0
2016-08-08 09:40:00,112.05,112.12,112.0,112.09,14025.0,96.4536,96.5139,96.4106,96.488,14025.0
2016-08-08 09:45:00,112.05,112.06,112.01,112.03,69364.0,96.4536,96.4622,96.4192,96.4364,69364.0
2016-08-08 09:50:00,112.03,112.03,111.91,111.92,21307.0,96.4364,96.4364,96.3331,96.3417,21307.0
2016-08-08 09:55:00,111.94,111.99,111.92,111.93,18162.0,96.3589,96.402,96.3417,96.3503,18162.0
2016-08-08 10:00:00,111.95,111.95,111.91,111.92,24109.0,96.3675,96.3675,96.3331,96.3417,24109.0
2016-08-08 10:05:00,111.93,112.0,111.9,111.98,8003.0,96.3503,96.4106,96.3245,96.3934,8003.0
2016-08-08 10:10:00,111.96,111.97,111.93,111.94,24738.0,96.3761,96.3847,96.3503,96.3589,24738.0
2016-08-08 10:15:00,111.95,111.96,111.88,111.88,11705.0,96.3675,96.3761,96.3073,96.3073,11705.0
2016-08-08 10:20:00,111.88,111.88,111.79,111.8,28486.0,96.3073,96.3073,96.2298,96.2384,28486.0
2016-08-08 10:25:00,111.79,111.85,111.78,111.82,12183.0,96.2298,96.2815,96.2212,96.2556,12183.0
2016-08-08 10:30:00,111.83,111.89,111.82,111.88,15367.0,96.2642,96.3159,96.2556,96.3073,15367.0
2016-08-08 10:35:00,111.88,111.9,111.84,111.87,66083.0,96.3073,96.3245,96.2728,96.2987,66083.0
2016-08-08 10:40:00,111.88,111.93,111.87,111.92,24501.0,96.3073,96.3503,96.2987,96.3417,24501.0
2016-08-08 10:45:00,111.92,111.93,111.87,111.87,10476.0,96.3417,96.3503,96.2987,96.2987,10476.0
2016-08-08 10:50:00,111.89,111.91,111.83,111.9,9619.0,96.3159,96.3331,96.2642,96.3245,9619.0
2016-08-08 10:55:00,111.89,111.91,111.87,111.91,14731.0,96.3159,96.3331,96.2987,96.3331,14731.0
2016-08-08 11:00:00,111.91,111.93,111.88,111.93,5981.0,96.3331,96.3503,96.3073,96.3503,5981.0
2016-08-08 11:05:00,111.92,111.99,111.91,111.98,20006.0,96.3417,96.402,96.3331,96.3934,20006.0
2016-08-08 11:10:00,111.97,111.98,111.9,111.93,10019.0,96.3847,96.3934,96.3245,96.3503,10019.0
2016-08-08 11:15:00,111.89,111.92,111.88,111.89,6388.0,96.3159,96.3417,96.3073,96.3159,6388.0
2016-08-08 11:20:00,111.89,111.93,111.86,111.88,8048.0,96.3159,96.3503,96.2901,96.3073,8048.0
2016-08-08 11:25:00,111.89,111.95,111.88,111.93,16521.0,96.3159,96.3675,96.3073,96.3503,16521.0
2016-08-08 11:30:00,111.93,111.96,111.92,111.93,9460.0,96.3503,96.3761,96.3417,96.3503,9460.0
2016-08-08 11:35:00,111.93,111.98,111.92,111.98,8460.0,96.3503,96.3934,96.3417,96.3934,8460.0
2016-08-08 11:40:00,111.97,111.98,111.95,111.96,12734.0,96.3847,96.3934,96.3675,96.3761,12734.0
2016-08-08 11:45:00,111.95,111.96,111.92,111.92,3927.0,96.3675,96.3761,96.3417,96.3417,3927.0
2016-08-08 11:50:00,111.92,111.96,111.92,111.93,9675.0,96.3417,96.3761,96.3417,96.3503,9675.0
2016-08-08 11:55:00,111.93,111.94,111.88,111.9,13275.0,96.3503,96.3589,96.3073,96.3245,13275.0
2016-08-08 12:00:00,111.9,111.92,111.89,111.91,8529.0,96.3245,96.3417,96.3159,96.3331,8529.0
2016-08-08 12:05:00,111.9,111.9,111.86,111.86,7990.0,96.3245,96.3245,96.2901,96.2901,7990.0
2016-08-08 12:10:00,111.86,111.87,111.85,111.86,8297.0,96.2901,96.2987,96.2815,96.2901,8297.0
2016-08-08 12:15:00,111.83,111.87,111.83,111.86,7177.0,96.2642,96.2987,96.2642,96.2901,7177.0
2016-08-08 12:20:00,111.87,111.88,111.85,111.86,7288.0,96.2987,96.3073,96.2815,96.2901,7288.0
2016-08-08 12:25:00,111.86,111.88,111.85,111.86,8648.0,96.2901,96.3073,96.2815,96.2901,8648.0
2016-08-08 12:30:00,111.86,111.87,111.85,111.87,6726.0,96.2901,96.2987,96.2815,96.2987,6726.0
2016-08-08 12:35:00,111.88,111.9,111.86,111.87,3843.0,96.3073,96.3245,96.2901,96.2987,3843.0
2016-08-08 12:40:00,111.87,111.88,111.81,111.81,16607.0,96.2987,96.3073,96.247,96.247,16607.0
2016-08-08 12:45:00,111.81,111.87,111.8,111.85,4626.0,96.247,96.2987,96.2384,96.2815,4626.0
2016-08-08 12:50:00,111.86,111.87,111.84,111.85,4969.0,96.2901,96.2987,96.2728,96.2815,4969.0
2016-08-08 12:55:00,111.84,111.88,111.84,111.87,5070.0,96.2728,96.3073,96.2728,96.2987,5070.0
2016-08-08 13:00:00,111.87,111.88,111.82,111.86,14555.0,96.2987,96.3073,96.2556,96.2901,14555.0
2016-08-08 13:05:00,111.86,111.86,111.83,111.84,3550.0,96.2901,96.2901,96.2642,96.2728,3550.0
2016-08-08 13:10:00,111.86,111.86,111.84,111.84,693.0,96.2901,96.2901,96.2728,96.2728,693.0
2016-08-08 13:15:00,111.85,111.88,111.84,111.87,10618.0,96.2815,96.3073,96.2728,96.2987,10618.0
2016-08-08 13:20:00,111.88,111.89,111.85,111.88,4863.0,96.3073,96.3159,96.2815,96.3073,4863.0
2016-08-08 13:25:00,111.88,111.88,111.86,111.87,5178.0,96.3073,96.3073,96.2901,96.2987,5178.0
2016-08-08 13:30:00,111.88,111.89,111.85,111.87,7428.0,96.3073,96.3159,96.2815,96.2987,7428.0
2016-08-08 13:35:00,111.85,111.86,111.83,111.83,9287.0,96.2815,96.2901,96.2642,96.2642,9287.0
2016-08-08 13:40:00,111.84,111.86,111.84,111.84,2824.0,96.2728,96.2901,96.2728,96.2728,2824.0
2016-08-08 13:45:00,111.85,111.87,111.83,111.84,10094.0,96.2815,96.2987,96.2642,96.2728,10094.0
2016-08-08 13:50:00,111.84,111.86,111.83,111.85,2890.0,96.2728,96.2901,96.2642,96.2815,2890.0
2016-08-08 13:55:00,111.86,111.89,111.85,111.87,13452.0,96.2901,96.3159,96.2815,96.2987,13452.0
2016-08-08 14:00:00,111.87,111.89,111.84,111.84,6847.0,96.2987,96.3159,96.2728,96.2728,6847.0
2016-08-08 14:05:00,111.84,111.85,111.83,111.83,8476.0,96.2728,96.2815,96.2642,96.2642,8476.0
2016-08-08 14:10:00,111.83,111.85,111.82,111.82,3585.0,96.2642,96.2815,96.2556,96.2556,3585.0
2016-08-08 14:15:00,111.81,111.83,111.73,111.77,10833.0,96.247,96.2642,96.1782,96.2126,10833.0
2016-08-08 14:20:00,111.76,111.76,111.7,111.71,14055.0,96.204,96.204,96.1523,96.1609,14055.0
2016-08-08 14:25:00,111.72,111.74,111.69,111.71,18406.0,96.1695,96.1868,96.1437,96.1609,18406.0
2016-08-08 14:30:00,111.71,111.76,111.7,111.74,23639.0,96.1609,96.204,96.1523,96.1868,23639.0
2016-08-08 14:35:00,111.75,111.76,111.73,111.75,9219.0,96.1954,96.204,96.1782,96.1954,9219.0
2016-08-08 14:40:00,111.74,111.74,111.72,111.73,7602.0,96.1868,96.1868,96.1695,96.1782,7602.0
2016-08-08 14:45:00,111.73,111.79,111.72,111.77,9893.0,96.1782,96.2298,96.1695,96.2126,9893.0
2016-08-08 14:50:00,111.77,111.78,111.75,111.76,4972.0,96.2126,96.2212,96.1954,96.204,4972.0
2016-08-08 14:55:00,111.76,111.78,111.75,111.75,4550.0,96.204,96.2212,96.1954,96.1954,4550.0
2016-08-08 15:00:00,111.74,111.75,111.73,111.75,8509.0,96.1868,96.1954,96.1782,96.1954,8509.0
2016-08-08 15:05:00,111.74,111.75,111.72,111.75,15646.0,96.1868,96.1954,96.1695,96.1954,15646.0
2016-08-08 15:10:00,111.75,111.76,111.74,111.76,6827.0,96.1954,96.204,96.1868,96.204,6827.0
2016-08-08 15:15:00,111.76,111.77,111.74,111.75,9928.0,96.204,96.2126,96.1868,96.1954,9928.0
2016-08-08 15:20:00,111.75,111.76,111.73,111.75,9932.0,96.1954,96.204,96.1782,96.1954,9932.0
2016-08-08 15:25:00,111.74,111.77,111.73,111.77,9390.0,96.1868,96.2126,96.1782,96.2126,9390.0
2016-08-08 15:30:00,111.77,111.79,111.76,111.77,8487.0,96.2126,96.2298,96.204,96.2126,8487.0
2016-08-08 15:35:00,111.77,111.79,111.77,111.77,15145.0,96.2126,96.2298,96.2126,96.2126,15145.0
2016-08-08 15:40:00,111.77,111.78,111.77,111.77,7850.0,96.2126,96.2212,96.2126,96.2126,7850.0
2016-08-08 15:45:00,111.78,111.83,111.77,111.81,19735.0,96.2212,96.2642,96.2126,96.247,19735.0
2016-08-08 15:50:00,111.81,111.82,111.8,111.82,3925.0,96.247,96.2556,96.2384,96.2556,3925.0
2016-08-08 15:55:00,111.82,111.85,111.78,111.84,44312.0,96.2556,96.2815,96.2212,96.2728,44312.0
2016-08-09 09:30:00,111.94,111.97,111.87,111.97,57448.0,96.3589,96.3847,96.2987,96.3847,57448.0
2016-08-09 09:35:00,111.98,112.0,111.93,111.95,13757.0,96.3934,96.4106,96.3503,96.3675,13757.0
2016-08-09 09:40:00,111.96,112.0,111.94,111.95,22608.0,96.3761,96.4106,96.3589,96.3675,22608.0
2016-08-09 09:45:00,111.96,112.0,111.91,111.99,11560.0,96.3761,96.4106,96.3331,96.402,11560.0
2016-08-09 09:50:00,112.0,112.03,111.99,112.01,12039.0,96.4106,96.4364,96.402,96.4192,12039.0
2016-08-09 09:55:00,112.03,112.03,111.99,112.0,8365.0,96.4364,96.4364,96.402,96.4106,8365.0
2016-08-09 10:00:00,112.02,112.02,111.9,112.01,18137.0,96.4278,96.4278,96.3245,96.4192,18137.0
2016-08-09 10:05:00,112.01,112.01,111.95,111.98,8107.0,96.4192,96.4192,96.3675,96.3934,8107.0
2016-08-09 10:10:00,111.99,112.08,111.99,112.07,7342.0,96.402,96.4794,96.402,96.4708,7342.0
2016-08-09 10:15:00,112.07,112.14,112.07,112.11,24800.0,96.4708,96.5311,96.4708,96.5053,24800.0
2016-08-09 10:20:00,112.12,112.17,112.09,112.11,21262.0,96.5139,96.5569,96.488,96.5053,21262.0
2016-08-09 10:25:00,112.11,112.15,112.11,112.12,12767.0,96.5053,96.5397,96.5053,96.5139,12767.0
2016-08-09 10:30:00,112.12,112.13,112.08,112.1,10966.0,96.5139,96.5225,96.4794,96.4967,10966.0
2016-08-09 10:35:00,112.08,112.15,112.08,112.12,28123.0,96.4794,96.5397,96.4794,96.5139,28123.0
2016-08-09 10:40:00,112.12,112.12,112.07,112.11,14938.0,96.5139,96.5139,96.4708,96.5053,14938.0
2016-08-09 10:45:00,112.1,112.15,112.1,112.13,27555.0,96.4967,96.5397,96.4967,96.5225,27555.0
2016-08-09 10:50:00,112.12,112.13,112.07,112.08,13912.0,96.5139,96.5225,96.4708,96.4794,13912.0
2016-08-09 10:55:00,112.07,112.12,112.07,112.09,15161.0,96.4708,96.5139,96.4708,96.488,15161.0
2016-08-09 11:00:00,112.09,112.13,112.08,112.13,13174.0,96.488,96.5225,96.4794,96.5225,13174.0
2016-08-09 11:05:00,112.12,112.17,112.11,112.15,14511.0,96.5139,96.5569,96.5053,96.5397,14511.0
2016-08-09 11:10:00,112.14,112.18,112.13,112.17,15129.0,96.5311,96.5655,96.5225,96.5569,15129.0
2016-08-09 11:15:00,112.17,112.17,112.13,112.15,9786.0,96.5569,96.5569,96.5225,96.5397,9786.0
2016-08-09 11:20:00,112.15,112.17,112.14,112.15,8383.0,96.5397,96.5569,96.5311,96.5397,8383.0
2016-08-09 11:25:00,112.15,112.17,112.11,112.14,9080.0,96.5397,96.5569,96.5053,96.5311,9080.0
2016-08-09 11:30:00,112.13,112.16,112.11,112.14,8825.0,96.5225,96.5483,96.5053,96.5311,8825.0
2016-08-09 11:35:00,112.13,112.14,112.1,112.11,18464.0,96.5225,96.5311,96.4967,96.5053,18464.0
2016-08-09 11:40:00,112.11,112.13,112.1,112.12,3758.0,96.5053,96.5225,96.4967,96.5139,3758.0
2016-08-09 11:45:00,112.12,112.14,112.1,112.14,7961.0,96.5139,96.5311,96.4967,96.5311,7961.0
2016-08-09 11:50:00,112.13,112.13,112.1,112.1,5350.0,96.5225,96.5225,96.4967,96.4967,5350.0
2016-08-09 11:55:00,112.11,112.14,112.11,112.12,5708.0,96.5053,96.5311,96.5053,96.5139,5708.0
2016-08-09 12:00:00,112.12,112.15,112.11,112.14,13129.0,96.5139,96.5397,96.5053,96.5311,13129.0
2016-08-09 12:05:00,112.14,112.17,112.13,112.16,20002.0,96.5311,96.5569,96.5225,96.5483,20002.0
2016-08-09 12:10:00,112.15,112.17,112.13,112.14,5896.0,96.5397,96.5569,96.5225,96.5311,5896.0
2016-08-09 12:15:00,112.14,112.14,112.1,112.11,8528.0,96.5311,96.5311,96.4967,96.5053,8528.0
2016-08-09 12:20:00,112.11,112.11,111.97,112.0,13827.0,96.5053,96.5053,96.3847,96.4106,13827.0
2016-08-09 12:25:00,112.0,112.0,111.98,111.99,4542.0,96.4106,96.4106,96.3934,96.402,4542.0
2016-08-09 12:30:00,111.99,112.0,111.91,111.92,5431.0,96.402,96.4106,96.3331,96.3417,5431.0
2016-08-09 12:35:00,111.93,111.96,111.92,111.95,11839.0,96.3503,96.3761,96.3417,96.3675,11839.0
2016-08-09 12:40:00,111.95,111.97,111.94,111.95,13140.0,96.3675,96.3847,96.3589,96.3675,13140.0
2016-08-09 12:45:00,111.95,111.97,111.94,111.95,3549.0,96.3675,96.3847,96.3589,96.3675,3549.0
2016-08-09 12:50:00,111.95,111.97,111.94,111.96,2846.0,96.3675,96.3847,96.3589,96.3761,2846.0
2016-08-09 12:55:00,111.96,111.96,111.93,111.93,42300.0,96.3761,96.3761,96.3503,96.3503,42300.0
2016-08-09 13:00:00,111.94,111.98,111.93,111.98,3259.0,96.3589,96.3934,96.3503,96.3934,3259.0
2016-08-09 13:05:00,111.97,112.0,111.96,111.97,8307.0,96.3847,96.4106,96.3761,96.3847,8307.0
2016-08-09 13:10:00,111.97,111.98,111.96,111.96,6529.0,96.3847,96.3934,96.3761,96.3761,6529.0
2016-08-09 13:15:00,111.96,112.0,111.96,111.97,7522.0,96.3761,96.4106,96.3761,96.3847,7522.0
2016-08-09 13:20:00,111.98,112.0,111.97,111.97,15320.0,96.3934,96.4106,96.3847,96.3847,15320.0
2016-08-09 13:25:00,111.98,111.98,111.92,111.95,8076.0,96.3934,96.3934,96.3417,96.3675,8076.0
2016-08-09 13:30:00,111.95,111.97,111.94,111.95,14118.0,96.3675,96.3847,96.3589,96.3675,14118.0
2016-08-09 13:35:00,111.97,111.98,111.92,111.93,7663.0,96.3847,96.3934,96.3417,96.3503,7663.0
2016-08-09 13:40:00,111.92,111.92,111.86,111.87,5785.0,96.3417,96.3417,96.2901,96.2987,5785.0
2016-08-09 13:45:00,111.87,111.89,111.87,111.89,3832.0,96.2987,96.3159,96.2987,96.3159,3832.0
2016-08-09 13:50:00,111.89,111.89,111.84,111.86,7854.0,96.3159,96.3159,96.2728,96.2901,7854.0
2016-08-09 13:55:00,111.86,111.91,111.86,111.9,5240.0,96.2901,96.3331,96.2901,96.3245,5240.0
2016-08-09 14:00:00,111.9,111.92,111.88,111.89,5572.0,96.3245,96.3417,96.3073,96.3159,5572.0
2016-08-09 14:05:00,111.88,111.89,111.84,111.87,11542.0,96.3073,96.3159,96.2728,96.2987,11542.0
2016-08-09 14:10:00,111.87,111.9,111.86,111.86,8131.0,96.2987,96.3245,96.2901,96.2901,8131.0
2016-08-09 14:15:00,111.86,111.9,111.85,111.9,10785.0,96.2901,96.3245,96.2815,96.3245,10785.0
2016-08-09 14:20:00,111.9,111.9,111.85,111.86,3661.0,96.3245,96.3245,96.2815,96.2901,3661.0
2016-08-09 14:25:00,111.87,111.88,111.82,111.83,9827.0,96.2987,96.3073,96.2556,96.2642,9827.0
2016-08-09 14:30:00,111.83,111.84,111.75,111.75,14759.0,96.2642,96.2728,96.1954,96.1954,14759.0
2016-08-09 14:35:00,111.75,111.79,111.75,111.77,12691.0,96.1954,96.2298,96.1954,96.2126,12691.0
2016-08-09 14:40:00,111.78,111.79,111.75,111.78,10869.0,96.2212,96.2298,96.1954,96.2212,10869.0
2016-08-09 14:45:00,111.8,111.8,111.77,111.79,11551.0,96.2384,96.2384,96.2126,96.2298,11551.0
2016-08-09 14:50:00,111.79,111.83,111.79,111.82,9745.0,96.2298,96.2642,96.2298,96.2556,9745.0
2016-08-09 14:55:00,111.83,111.86,111.82,111.85,10104.0,96.2642,96.2901,96.2556,96.2815,10104.0
2016-08-09 15:00:00,111.86,111.87,111.82,111.84,17650.0,96.2901,96.2987,96.2556,96.2728,17650.0
2016-08-09 15:05:00,111.84,111.86,111.82,111.86,15767.0,96.2728,96.2901,96.2556,96.2901,15767.0
2016-08-09 15:10:00,111.85,111.88,111.82,111.82,7963.0,96.2815,96.3073,96.2556,96.2556,7963.0
2016-08-09 15:15:00,111.84,111.84,111.81,111.83,9984.0,96.2728,96.2728,96.247,96.2642,9984.0
2016-08-09 15:20:00,111.82,111.88,111.82,111.87,5617.0,96.2556,96.3073,96.2556,96.2987,5617.0
2016-08-09 15:25:00,111.88,111.92,111.88,111.91,11134.0,96.3073,96.3417,96.3073,96.3331,11134.0
2016-08-09 15:30:00,111.91,111.91,111.88,111.9,7420.0,96.3331,96.3331,96.3073,96.3245,7420.0
2016-08-09 15:35:00,111.91,111.91,111.88,111.91,11746.0,96.3331,96.3331,96.3073,96.3331,11746.0
2016-08-09 15:40:00,111.9,111.93,111.88,111.91,4445.0,96.3245,96.3503,96.3073,96.3331,4445.0
2016-08-09 15:45:00,111.91,111.94,111.88,111.92,6449.0,96.3331,96.3589,96.3073,96.3417,6449.0
2016-08-09 15:50:00,111.92,111.93,111.9,111.92,22042.0,96.3417,96.3503,96.3245,96.3417,22042.0
2016-08-09 15:55:00,111.93,111.93,111.88,111.89,12714.0,96.3503,96.3503,96.3073,96.3159,12714.0
2016-08-10 09:30:00,111.94,112.05,111.88,111.99,75566.0,96.3589,96.4536,96.3073,96.402,75566.0
2016-08-10 09:35:00,111.93,111.95,111.88,111.94,12707.0,96.3503,96.3675,96.3073,96.3589,12707.0
2016-08-10 09:40:00,111.97,111.97,111.86,111.93,24330.0,96.3847,96.3847,96.2901,96.3503,24330.0
2016-08-10 09:45:00,111.9,111.95,111.86,111.89,5741.0,96.3245,96.3675,96.2901,96.3159,5741.0
2016-08-10 09:50:00,111.9,111.9,111.84,111.88,6174.0,96.3245,96.3245,96.2728,96.3073,6174.0
2016-08-10 09:55:00,111.9,111.93,111.8,111.8,5536.0,96.3245,96.3503,96.2384,96.2384,5536.0
2016-08-10 10:00:00,111.79,111.84,111.77,111.8,22374.0,96.2298,96.2728,96.2126,96.2384,22374.0
2016-08-10 10:05:00,111.82,111.87,111.79,111.87,20620.0,96.2556,96.2987,96.2298,96.2987,20620.0
2016-08-10 10:10:00,111.87,111.87,111.81,111.81,10231.0,96.2987,96.2987,96.247,96.247,10231.0
2016-08-10 10:15:00,111.83,111.86,111.81,111.83,9364.0,96.2642,96.2901,96.247,96.2642,9364.0
2016-08-10 10:20:00,111.82,111.94,111.82,111.93,10591.0,96.2556,96.3589,96.2556,96.3503,10591.0
2016-08-10 10:25:00,111.92,111.92,111.85,111.85,12311.0,96.3417,96.3417,96.2815,96.2815,12311.0
2016-08-10 10:30:00,111.9,111.95,111.87,111.88,4725.0,96.3245,96.3675,96.2987,96.3073,4725.0
2016-08-10 10:35:00,111.89,111.94,111.83,111.84,27920.0,96.3159,96.3589,96.2642,96.2728,27920.0
2016-08-10 10:40:00,111.84,111.85,111.8,111.84,2781.0,96.2728,96.2815,96.2384,96.2728,2781.0
2016-08-10 10:45:00,111.86,111.9,111.84,111.87,15625.0,96.2901,96.3245,96.2728,96.2987,15625.0
2016-08-10 10:50:00,111.87,111.9,111.86,111.9,1904.0,96.2987,96.3245,96.2901,96.3245,1904.0
2016-08-10 10:55:00,111.87,111.88,111.82,111.84,8764.0,96.2987,96.3073,96.2556,96.2728,8764.0
2016-08-10 11:00:00,111.87,111.92,111.87,111.92,5929.0,96.2987,96.3417,96.2987,96.3417,5929.0
2016-08-10 11:05:00,111.93,111.93,111.84,111.87,20483.0,96.3503,96.3503,96.2728,96.2987,20483.0
2016-08-10 11:10:00,111.81,111.83,111.72,111.74,30673.0,96.247,96.2642,96.1695,96.1868,30673.0
2016-08-10 11:15:00,111.71,111.71,111.57,111.57,7596.0,96.1609,96.1609,96.0404,96.0404,7596.0
2016-08-10 11:20:00,111.55,111.58,111.54,111.56,3623.0,96.0232,96.049,96.0146,96.0318,3623.0
2016-08-10 11:25:00,111.56,111.61,111.55,111.58,3694.0,96.0318,96.0749,96.0232,96.049,3694.0
2016-08-10 11:30:00,111.57,111.58,111.51,111.52,4648.0,96.0404,96.049,95.9888,95.9974,4648.0
2016-08-10 11:35:00,111.51,111.58,111.51,111.58,9912.0,95.9888,96.049,95.9888,96.049,9912.0
2016-08-10 11:40:00,111.57,111.57,111.54,111.55,3125.0,96.0404,96.0404,96.0146,96.0232,3125.0
2016-08-10 11:45:00,111.55,111.56,111.5,111.56,13223.0,96.0232,96.0318,95.9802,96.0318,13223.0
2016-08-10 11:50:00,111.56,111.6,111.55,111.58,9878.0,96.0318,96.0662,96.0232,96.049,9878.0
2016-08-10 11:55:00,111.57,111.58,111.54,111.56,7169.0,96.0404,96.049,96.0146,96.0318,7169.0
2016-08-10 12:00:00,111.54,111.58,111.52,111.58,39943.0,96.0146,96.049,95.9974,96.049,39943.0
2016-08-10 12:05:00,111.59,111.7,111.58,111.68,85651.0,96.0576,96.1523,96.049,96.1351,85651.0
2016-08-10 12:10:00,111.69,111.7,111.66,111.67,9143.0,96.1437,96.1523,96.1179,96.1265,9143.0
2016-08-10 12:15:00,111.66,111.67,111.66,111.67,758.0,96.1179,96.1265,96.1179,96.1265,758.0
2016-08-10 12:20:00,111.69,111.71,111.64,111.64,14538.0,96.1437,96.1609,96.1007,96.1007,14538.0
2016-08-10 12:25:00,111.66,111.68,111.65,111.66,1739.0,96.1179,96.1351,96.1093,96.1179,1739.0
2016-08-10 12:30:00,111.66,111.68,111.65,111.66,6767.0,96.1179,96.1351,96.1093,96.1179,6767.0
2016-08-10 12:35:00,111.67,111.69,111.66,111.68,4579.0,96.1265,96.1437,96.1179,96.1351,4579.0
2016-08-10 12:40:00,111.68,111.69,111.63,111.65,8407.0,96.1351,96.1437,96.0921,96.1093,8407.0
2016-08-10 12:45:00,111.65,111.69,111.64,111.67,14752.0,96.1093,96.1437,96.1007,96.1265,14752.0
2016-08-10 12:50:00,111.67,111.72,111.67,111.71,54850.0,96.1265,96.1695,96.1265,96.1609,54850.0
2016-08-10 12:55:00,111.72,111.72,111.69,111.7,5574.0,96.1695,96.1695,96.1437,96.1523,5574.0
2016-08-10 13:00:00,111.72,111.72,111.7,111.71,3113.0,96.1695,96.1695,96.1523,96.1609,3113.0
2016-08-10 13:05:00,111.7,111.71,111.69,111.71,2221.0,96.1523,96.1609,96.1437,96.1609,2221.0
2016-08-10 13:10:00,111.7,111.71,111.67,111.68,2338.0,96.1523,96.1609,96.1265,96.1351,2338.0
2016-08-10 13:15:00,111.66,111.67,111.59,111.59,3237.0,96.1179,96.1265,96.0576,96.0576,3237.0
2016-08-10 13:20:00,111.59,111.63,111.58,111.61,32620.0,96.0576,96.0921,96.049,96.0749,32620.0
2016-08-10 13:25:00,111.61,111.65,111.61,111.64,24250.0,96.0749,96.1093,96.0749,96.1007,24250.0
2016-08-10 13:30:00,111.64,111.64,111.57,111.6,4369.0,96.1007,96.1007,96.0404,96.0662,4369.0
2016-08-10 13:35:00,111.59,111.65,111.59,111.64,11173.0,96.0576,96.1093,96.0576,96.1007,11173.0
2016-08-10 13:40:00,111.63,111.69,111.61,111.68,14360.0,96.0921,96.1437,96.0749,96.1351,14360.0
2016-08-10 13:45:00,111.68,111.69,111.66,111.66,3433.0,96.1351,96.1437,96.1179,96.1179,3433.0
2016-08-10 13:50:00,111.65,111.66,111.64,111.65,4866.0,96.1093,96.1179,96.1007,96.1093,4866.0
2016-08-10 13:55:00,111.65,111.67,111.62,111.63,3282.0,96.1093,96.1265,96.0835,96.0921,3282.0
2016-08-10 14:00:00,111.6,111.65,111.59,111.64,11472.0,96.0662,96.1093,96.0576,96.1007,11472.0
2016-08-10 14:05:00,111.65,111.67,111.58,111.58,13123.0,96.1093,96.1265,96.049,96.049,13123.0
2016-08-10 14:10:00,111.59,111.62,111.53,111.55,27523.0,96.0576,96.0835,96.006,96.0232,27523.0
2016-08-10 14:15:00,111.55,111.56,111.47,111.47,10881.0,96.0232,96.0318,95.9543,95.9543,10881.0
2016-08-10 14:20:00,111.5,111.51,111.47,111.5,47284.0,95.9802,95.9888,95.9543,95.9802,47284.0
2016-08-10 14:25:00,111.51,111.52,111.42,111.46,10696.0,95.9888,95.9974,95.9113,95.9457,10696.0
2016-08-10 14:30:00,111.47,111.47,111.43,111.44,8239.0,95.9543,95.9543,95.9199,95.9285,8239.0
2016-08-10 14:35:00,111.42,111.46,111.42,111.44,13093.0,95.9113,95.9457,95.9113,95.9285,13093.0
2016-08-10 14:40:00,111.45,111.47,111.44,111.44,6015.0,95.9371,95.9543,95.9285,95.9285,6015.0
2016-08-10 14:45:00,111.44,111.49,111.43,111.49,6707.0,95.9285,95.9716,95.9199,95.9716,6707.0
2016-08-10 14:50:00,111.49,111.5,111.46,111.48,9517.0,95.9716,95.9802,95.9457,95.963,9517.0
2016-08-10 14:55:00,111.47,111.48,111.45,111.47,7259.0,95.9543,95.963,95.9371,95.9543,7259.0
2016-08-10 15:00:00,111.48,111.48,111.43,111.45,27209.0,95.963,95.963,95.9199,95.9371,27209.0
2016-08-10 15:05:00,111.45,111.52,111.45,111.52,63146.0,95.9371,95.9974,95.9371,95.9974,63146.0
2016-08-10 15:10:00,111.53,111.56,111.52,111.56,14110.0,96.006,96.0318,95.9974,96.0318,14110.0
2016-08-10 15:15:00,111.57,111.6,111.57,111.6,20435.0,96.0404,96.0662,96.0404,96.0662,20435.0
2016-08-10 15:20:00,111.59,111.66,111.58,111.65,13516.0,96.0576,96.1179,96.049,96.1093,13516.0
2016-08-10 15:25:00,111.64,111.65,111.59,111.59,7199.0,96.1007,96.1093,96.0576,96.0576,7199.0
2016-08-10 15:30:00,111.61,111.63,111.59,111.59,19249.0,96.0749,96.0921,96.0576,96.0576,19249.0
2016-08-10 15:35:00,111.6,111.61,111.55,111.55,7413.0,96.0662,96.0749,96.0232,96.0232,7413.0
2016-08-10 15:40:00,111.55,111.58,111.5,111.5,12829.0,96.0232,96.049,95.9802,95.9802,12829.0
2016-08-10 15:45:00,111.5,111.53,111.5,111.51,10053.0,95.9802,96.006,95.9802,95.9888,10053.0
2016-08-10 15:50:00,111.51,111.54,111.48,111.53,9340.0,95.9888,96.0146,95.963,96.006,9340.0
2016-08-10 15:55:00,111.54,111.6,111.54,111.59,30194.0,96.0146,96.0662,96.0146,96.0576,30194.0
2016-08-11 09:30:00,111.98,112.01,111.75,111.98,55955.0,96.3934,96.4192,96.1954,96.3934,55955.0
2016-08-11 09:35:00,112.01,112.07,111.94,111.99,11181.0,96.4192,96.4708,96.3589,96.402,11181.0
2016-08-11 09:40:00,112.01,112.04,111.94,112.0,10082.0,96.4192,96.445,96.3589,96.4106,10082.0
2016-08-11 09:45:00,112.01,112.06,111.95,111.98,21331.0,96.4192,96.4622,96.3675,96.3934,21331.0
2016-08-11 09:50:00,111.97,112.01,111.95,111.99,6863.0,96.3847,96.4192,96.3675,96.402,6863.0
2016-08-11 09:55:00,111.98,112.0,111.86,111.87,54850.0,96.3934,96.4106,96.2901,96.2987,54850.0
2016-08-11 10:00:00,111.87,111.91,111.84,111.88,55016.0,96.2987,96.3331,96.2728,96.3073,55016.0
2016-08-11 10:05:00,111.89,111.91,111.74,111.75,101601.0,96.3159,96.3331,96.1868,96.1954,101601.0
2016-08-11 10:10:00,111.76,111.8,111.73,111.77,24359.0,96.204,96.2384,96.1782,96.2126,24359.0
2016-08-11 10:15:00,111.78,111.82,111.76,111.82,4521.0,96.2212,96.2556,96.204,96.2556,4521.0
2016-08-11 10:20:00,111.82,111.85,111.78,111.83,4284.0,96.2556,96.2815,96.2212,96.2642,4284.0
2016-08-11 10:25:00,111.83,111.86,111.83,111.86,4993.0,96.2642,96.2901,96.2642,96.2901,4993.0
2016-08-11 10:30:00,111.87,111.93,111.86,111.88,8925.0,96.2987,96.3503,96.2901,96.3073,8925.0
2016-08-11 10:35:00,111.89,112.03,111.89,112.01,17401.0,96.3159,96.4364,96.3159,96.4192,17401.0
2016-08-11 10:40:00,112.03,112.06,111.99,112.05,9497.0,96.4364,96.4622,96.402,96.4536,9497.0
2016-08-11 10:45:00,112.05,112.09,112.05,112.06,6138.0,96.4536,96.488,96.4536,96.4622,6138.0
2016-08-11 10:50:00,112.08,112.09,112.02,112.05,6333.0,96.4794,96.488,96.4278,96.4536,6333.0
2016-08-11 10:55:00,112.06,112.07,112.0,112.03,7035.0,96.4622,96.4708,96.4106,96.4364,7035.0
2016-08-11 11:00:00,112.04,112.04,112.0,112.01,10137.0,96.445,96.445,96.4106,96.4192,10137.0
2016-08-11 11:05:00,112.01,112.05,112.0,112.04,3446.0,96.4192,96.4536,96.4106,96.445,3446.0
2016-08-11 11:10:00,112.05,112.05,112.01,112.01,12249.0,96.4536,96.4536,96.4192,96.4192,12249.0
2016-08-11 11:15:00,112.02,112.04,111.99,112.03,8238.0,96.4278,96.445,96.402,96.4364,8238.0
2016-08-11 11:20:00,112.01,112.04,112.01,112.04,11555.0,96.4192,96.445,96.4192,96.445,11555.0
2016-08-11 11:25:00,112.03,112.08,112.03,112.08,10238.0,96.4364,96.4794,96.4364,96.4794,10238.0
2016-08-11 11:30:00,112.07,112.15,112.06,112.15,3975.0,96.4708,96.5397,96.4622,96.5397,3975.0
2016-08-11 11:35:00,112.15,112.18,112.14,112.15,6802.0,96.5397,96.5655,96.5311,96.5397,6802.0
2016-08-11 11:40:00,112.15,112.16,112.13,112.16,5976.0,96.5397,96.5483,96.5225,96.5483,5976.0
2016-08-11 11:45:00,112.15,112.15,112.12,112.13,4857.0,96.5397,96.5397,96.5139,96.5225,4857.0
2016-08-11 11:50:00,112.14,112.17,112.13,112.13,10916.0,96.5311,96.5569,96.5225,96.5225,10916.0
2016-08-11 11:55:00,112.13,112.16,112.12,112.16,4615.0,96.5225,96.5483,96.5139,96.5483,4615.0
2016-08-11 12:00:00,112.16,112.17,112.12,112.12,5634.0,96.5483,96.5569,96.5139,96.5139,5634.0
2016-08-11 12:05:00,112.13,112.15,112.12,112.15,8810.0,96.5225,96.5397,96.5139,96.5397,8810.0
2016-08-11 12:10:00,112.17,112.17,112.14,112.15,21448.0,96.5569,96.5569,96.5311,96.5397,21448.0
2016-08-11 12:15:00,112.15,112.16,112.12,112.12,23386.0,96.5397,96.5483,96.5139,96.5139,23386.0
2016-08-11 12:20:00,112.13,112.17,112.13,112.17,24400.0,96.5225,96.5569,96.5225,96.5569,24400.0
2016-08-11 12:25:00,112.18,112.18,112.13,112.14,7730.0,96.5655,96.5655,96.5225,96.5311,7730.0
2016-08-11 12:30:00,112.15,112.18,112.14,112.17,41830.0,96.5397,96.5655,96.5311,96.5569,41830.0
2016-08-11 12:35:00,112.17,112.17,112.14,112.14,40675.0,96.5569,96.5569,96.5311,96.5311,40675.0
2016-08-11 12:40:00,112.15,112.15,112.12,112.15,47570.0,96.5397,96.5397,96.5139,96.5397,47570.0
2016-08-11 12:45:00,112.16,112.16,112.12,112.14,21650.0,96.5483,96.5483,96.5139,96.5311,21650.0
2016-08-11 12:50:00,112.14,112.16,112.13,112.16,10710.0,96.5311,96.5483,96.5225,96.5483,10710.0
2016-08-11 12:55:00,112.16,112.16,112.14,112.15,9809.0,96.5483,96.5483,96.5311,96.5397,9809.0
2016-08-11 13:00:00,112.16,112.2,112.15,112.2,21643.0,96.5483,96.5827,96.5397,96.5827,21643.0
2016-08-11 13:05:00,112.19,112.21,112.19,112.2,6370.0,96.5741,96.5913,96.5741,96.5827,6370.0
2016-08-11 13:10:00,112.2,112.2,112.17,112.17,10551.0,96.5827,96.5827,96.5569,96.5569,10551.0
2016-08-11 13:15:00,112.16,112.17,112.15,112.15,20432.0,96.5483,96.5569,96.5397,96.5397,20432.0
2016-08-11 13:20:00,112.14,112.18,112.13,112.14,28321.0,96.5311,96.5655,96.5225,96.5311,28321.0
2016-08-11 13:25:00,112.13,112.14,112.12,112.13,7150.0,96.5225,96.5311,96.5139,96.5225,7150.0
2016-08-11 13:30:00,112.14,112.15,112.12,112.14,5621.0,96.5311,96.5397,96.5139,96.5311,5621.0
2016-08-11 13:35:00,112.13,112.14,112.12,112.13,6500.0,96.5225,96.5311,96.5139,96.5225,6500.0
2016-08-11 13:40:00,112.13,112.15,112.12,112.13,10156.0,96.5225,96.5397,96.5139,96.5225,10156.0
2016-08-11 13:45:00,112.15,112.16,112.14,112.16,5114.0,96.5397,96.5483,96.5311,96.5483,5114.0
2016-08-11 13:50:00,112.17,112.2,112.16,112.19,2483.0,96.5569,96.5827,96.5483,96.5741,2483.0
2016-08-11 13:55:00,112.19,112.19,112.15,112.15,10361.0,96.5741,96.5741,96.5397,96.5397,10361.0
2016-08-11 14:00:00,112.16,112.2,112.15,112.19,14718.0,96.5483,96.5827,96.5397,96.5741,14718.0
2016-08-11 14:05:00,112.19,112.23,112.19,112.2,6474.0,96.5741,96.6086,96.5741,96.5827,6474.0
2016-08-11 14:10:00,112.21,112.25,112.21,112.22,7891.0,96.5913,96.6258,96.5913,96.6,7891.0
2016-08-11 14:15:00,112.22,112.24,112.19,112.19,13980.0,96.6,96.6172,96.5741,96.5741,13980.0
2016-08-11 14:20:00,112.21,112.21,112.18,112.2,16962.0,96.5913,96.5913,96.5655,96.5827,16962.0
2016-08-11 14:25:00,112.2,112.24,112.2,112.22,16278.0,96.5827,96.6172,96.5827,96.6,16278.0
2016-08-11 14:30:00,112.22,112.22,112.16,112.18,17224.0,96.6,96.6,96.5483,96.5655,17224.0
2016-08-11 14:35:00,112.21,112.21,112.19,112.19,10704.0,96.5913,96.5913,96.5741,96.5741,10704.0
2016-08-11 14:40:00,112.18,112.2,112.17,112.2,15292.0,96.5655,96.5827,96.5569,96.5827,15292.0
2016-08-11 14:45:00,112.19,112.2,112.17,112.18,6571.0,96.5741,96.5827,96.5569,96.5655,6571.0
2016-08-11 14:50:00,112.18,112.22,112.16,112.17,14504.0,96.5655,96.6,96.5483,96.5569,14504.0
2016-08-11 14:55:00,112.16,112.16,112.07,112.12,34044.0,96.5483,96.5483,96.4708,96.5139,34044.0
2016-08-11 15:00:00,112.14,112.16,112.12,112.14,13150.0,96.5311,96.5483,96.5139,96.5311,13150.0
2016-08-11 15:05:00,112.12,112.16,112.11,112.15,8735.0,96.5139,96.5483,96.5053,96.5397,8735.0
2016-08-11 15:10:00,112.16,112.17,112.15,112.16,7456.0,96.5483,96.5569,96.5397,96.5483,7456.0
2016-08-11 15:15:00,112.15,112.15,112.11,112.13,10405.0,96.5397,96.5397,96.5053,96.5225,10405.0
2016-08-11 15:20:00,112.14,112.14,112.12,112.13,11875.0,96.5311,96.5311,96.5139,96.5225,11875.0
2016-08-11 15:25:00,112.12,112.13,112.11,112.12,8426.0,96.5139,96.5225,96.5053,96.5139,8426.0
2016-08-11 15:30:00,112.12,112.16,112.11,112.16,12960.0,96.5139,96.5483,96.5053,96.5483,12960.0
2016-08-11 15:35:00,112.16,112.18,112.15,112.18,8761.0,96.5483,96.5655,96.5397,96.5655,8761.0
2016-08-11 15:40:00,112.19,112.22,112.18,112.21,11370.0,96.5741,96.6,96.5655,96.5913,11370.0
2016-08-11 15:45:00,112.22,112.26,112.21,112.21,15759.0,96.6,96.6344,96.5913,96.5913,15759.0
2016-08-11 15:50:00,112.22,112.22,112.2,112.2,17871.0,96.6,96.6,96.5827,96.5827,17871.0
2016-08-11 15:55:00,112.19,112.19,112.12,112.13,36924.0,96.5741,96.5741,96.5139,96.5225,36924.0
2016-08-12 09:30:00,111.97,112.0,111.8,112.0,48829.0,96.3847,96.4106,96.2384,96.4106,48829.0
2016-08-12 09:35:00,112.01,112.02,111.88,111.88,23873.0,96.4192,96.4278,96.3073,96.3073,23873.0
2016-08-12 09:40:00,111.89,112.0,111.89,111.98,32590.0,96.3159,96.4106,96.3159,96.3934,32590.0
2016-08-12 09:45:00,112.0,112.0,111.94,111.97,22502.0,96.4106,96.4106,96.3589,96.3847,22502.0
2016-08-12 09:50:00,111.97,112.0,111.93,111.97,24634.0,96.3847,96.4106,96.3503,96.3847,24634.0
2016-08-12 09:55:00,111.96,112.01,111.96,112.0,14637.0,96.3761,96.4192,96.3761,96.4106,14637.0
2016-08-12 10:00:00,111.98,112.07,111.98,112.04,31246.0,96.3934,96.4708,96.3934,96.445,31246.0
2016-08-12 10:05:00,112.04,112.04,111.93,111.98,18639.0,96.445,96.445,96.3503,96.3934,18639.0
2016-08-12 10:10:00,112.0,112.05,111.97,112.04,9797.0,96.4106,96.4536,96.3847,96.445,9797.0
2016-08-12 10:15:00,112.03,112.05,112.01,112.02,8119.0,96.4364,96.4536,96.4192,96.4278,8119.0
2016-08-12 10:20:00,112.0,112.06,111.97,112.05,14863.0,96.4106,96.4622,96.3847,96.4536,14863.0
2016-08-12 10:25:00,112.05,112.06,111.99,112.0,16527.0,96.4536,96.4622,96.402,96.4106,16527.0
2016-08-12 10:30:00,112.0,112.04,112.0,112.0,4584.0,96.4106,96.445,96.4106,96.4106,4584.0
2016-08-12 10:35:00,112.0,112.04,111.99,112.04,8039.0,96.4106,96.445,96.402,96.445,8039.0
2016-08-12 10:40:00,112.04,112.04,112.0,112.02,6296.0,96.445,96.445,96.4106,96.4278,6296.0
2016-08-12 10:45:00,112.03,112.08,112.03,112.07,7467.0,96.4364,96.4794,96.4364,96.4708,7467.0
2016-08-12 10:50:00,112.07,112.14,112.06,112.13,28469.0,96.4708,96.5311,96.4622,96.5225,28469.0
2016-08-12 10:55:00,112.12,112.15,112.11,112.12,7042.0,96.5139,96.5397,96.5053,96.5139,7042.0
2016-08-12 11:00:00,112.13,112.15,112.13,112.14,3252.0,96.5225,96.5397,96.5225,96.5311,3252.0
2016-08-12 11:05:00,112.13,112.14,112.11,112.12,7129.0,96.5225,96.5311,96.5053,96.5139,7129.0
2016-08-12 11:10:00,112.12,112.12,112.1,112.11,4685.0,96.5139,96.5139,96.4967,96.5053,4685.0
2016-08-12 11:15:00,112.1,112.13,112.1,112.11,6731.0,96.4967,96.5225,96.4967,96.5053,6731.0
2016-08-12 11:20:00,112.12,112.16,112.12,112.14,5450.0,96.5139,96.5483,96.5139,96.5311,5450.0
2016-08-12 11:25:00,112.13,112.16,112.12,112.16,9956.0,96.5225,96.5483,96.5139,96.5483,9956.0
2016-08-12 11:30:00,112.17,112.17,112.12,112.13,4565.0,96.5569,96.5569,96.5139,96.5225,4565.0
2016-08-12 11:35:00,112.12,112.13,112.08,112.09,14536.0,96.5139,96.5225,96.4794,96.488,14536.0
2016-08-12 11:40:00,112.09,112.09,112.03,112.05,13964.0,96.488,96.488,96.4364,96.4536,13964.0
2016-08-12 11:45:00,112.06,112.07,112.04,112.06,5526.0,96.4622,96.4708,96.445,96.4622,5526.0
2016-08-12 11:50:00,112.07,112.07,111.99,112.01,16054.0,96.4708,96.4708,96.402,96.4192,16054.0
2016-08-12 11:55:00,111.99,112.05,111.99,112.04,8862.0,96.402,96.4536,96.402,96.445,8862.0
2016-08-12 12:00:00,112.03,112.05,112.02,112.03,19058.0,96.4364,96.4536,96.4278,96.4364,19058.0
2016-08-12 12:05:00,112.03,112.03,111.94,111.96,10643.0,96.4364,96.4364,96.3589,96.3761,10643.0
2016-08-12 12:10:00,111.96,111.98,111.94,111.95,17508.0,96.3761,96.3934,96.3589,96.3675,17508.0
2016-08-12 12:15:00,111.95,111.96,111.9,111.92,18299.0,96.3675,96.3761,96.3245,96.3417,18299.0
2016-08-12 12:20:00,111.92,111.94,111.91,111.93,50110.0,96.3417,96.3589,96.3331,96.3503,50110.0
2016-08-12 12:25:00,111.94,111.98,111.91,111.94,9071.0,96.3589,96.3934,96.3331,96.3589,9071.0
2016-08-12 12:30:00,111.94,111.96,111.93,111.95,6171.0,96.3589,96.3761,96.3503,96.3675,6171.0
2016-08-12 12:35:00,111.95,111.99,111.95,111.97,3200.0,96.3675,96.402,96.3675,96.3847,3200.0
2016-08-12 12:40:00,111.98,111.99,111.95,111.96,6235.0,96.3934,96.402,96.3675,96.3761,6235.0
2016-08-12 12:45:00,111.97,111.98,111.95,111.95,12015.0,96.3847,96.3934,96.3675,96.3675,12015.0
2016-08-12 12:50:00,111.94,111.96,111.91,111.92,8024.0,96.3589,96.3761,96.3331,96.3417,8024.0
2016-08-12 12:55:00,111.92,111.94,111.9,111.91,17932.0,96.3417,96.3589,96.3245,96.3331,17932.0
2016-08-12 13:00:00,111.89,111.9,111.84,111.84,6336.0,96.3159,96.3245,96.2728,96.2728,6336.0
2016-08-12 13:05:00,111.8,111.8,111.76,111.79,8036.0,96.2384,96.2384,96.204,96.2298,8036.0
2016-08-12 13:10:00,111.79,111.85,111.79,111.85,5234.0,96.2298,96.2815,96.2298,96.2815,5234.0
2016-08-12 13:15:00,111.85,111.86,111.83,111.85,462015.0,96.2815,96.2901,96.2642,96.2815,462015.0
2016-08-12 13:20:00,111.85,111.87,111.84,111.85,12413.0,96.2815,96.2987,96.2728,96.2815,12413.0
2016-08-12 13:25:00,111.85,111.89,111.85,111.89,8667.0,96.2815,96.3159,96.2815,96.3159,8667.0
2016-08-12 13:30:00,111.88,111.89,111.87,111.88,4824.0,96.3073,96.3159,96.2987,96.3073,4824.0
2016-08-12 13:35:00,111.88,111.88,111.85,111.85,16085.0,96.3073,96.3073,96.2815,96.2815,16085.0
2016-08-12 13:40:00,111.86,111.88,111.85,111.87,3227.0,96.2901,96.3073,96.2815,96.2987,3227.0
2016-08-12 13:45:00,111.88,111.88,111.84,111.84,9250.0,96.3073,96.3073,96.2728,96.2728,9250.0
2016-08-12 13:50:00,111.83,111.88,111.82,111.85,6836.0,96.2642,96.3073,96.2556,96.2815,6836.0
2016-08-12 13:55:00,111.85,111.88,111.83,111.84,12217.0,96.2815,96.3073,96.2642,96.2728,12217.0
2016-08-12 14:00:00,111.82,111.85,111.82,111.82,5410.0,96.2556,96.2815,96.2556,96.2556,5410.0
2016-08-12 14:05:00,111.82,111.89,111.82,111.88,14356.0,96.2556,96.3159,96.2556,96.3073,14356.0
2016-08-12 14:10:00,111.88,111.93,111.87,111.93,8140.0,96.3073,96.3503,96.2987,96.3503,8140.0
2016-08-12 14:15:00,111.93,111.93,111.9,111.91,14648.0,96.3503,96.3503,96.3245,96.3331,14648.0
2016-08-12 14:20:00,111.89,111.91,111.89,111.91,4053.0,96.3159,96.3331,96.3159,96.3331,4053.0
2016-08-12 14:25:00,111.92,111.93,111.89,111.9,6118.0,96.3417,96.3503,96.3159,96.3245,6118.0
2016-08-12 14:30:00,111.9,111.93,111.9,111.92,13798.0,96.3245,96.3503,96.3245,96.3417,13798.0
2016-08-12 14:35:00,111.92,111.93,111.9,111.92,3753.0,96.3417,96.3503,96.3245,96.3417,3753.0
2016-08-12 14:40:00,111.91,111.96,111.91,111.96,7524.0,96.3331,96.3761,96.3331,96.3761,7524.0
2016-08-12 14:45:00,111.96,111.98,111.95,111.98,11639.0,96.3761,96.3934,96.3675,96.3934,11639.0
2016-08-12 14:50:00,111.98,111.98,111.95,111.95,3495.0,96.3934,96.3934,96.3675,96.3675,3495.0
2016-08-12 14:55:00,111.95,111.95,111.94,111.95,5018.0,96.3675,96.3675,96.3589,96.3675,5018.0
2016-08-12 15:00:00,111.96,111.97,111.95,111.96,33198.0,96.3761,96.3847,96.3675,96.3761,33198.0
2016-08-12 15:05:00,111.95,111.98,111.94,111.97,11213.0,96.3675,96.3934,96.3589,96.3847,11213.0
2016-08-12 15:10:00,111.97,111.98,111.94,111.98,21012.0,96.3847,96.3934,96.3589,96.3934,21012.0
2016-08-12 15:15:00,111.97,111.97,111.94,111.95,8497.0,96.3847,96.3847,96.3589,96.3675,8497.0
2016-08-12 15:20:00,111.95,111.97,111.94,111.97,8073.0,96.3675,96.3847,96.3589,96.3847,8073.0
2016-08-12 15:25:00,111.97,111.99,111.96,111.98,15577.0,96.3847,96.402,96.3761,96.3934,15577.0
2016-08-12 15:30:00,112.0,112.04,111.97,112.04,18734.0,96.4106,96.445,96.3847,96.445,18734.0
2016-08-12 15:35:00,112.03,112.06,112.03,112.05,20539.0,96.4364,96.4622,96.4364,96.4536,20539.0
2016-08-12 15:40:00,112.05,112.08,112.04,112.07,11942.0,96.4536,96.4794,96.445,96.4708,11942.0
2016-08-12 15:45:00,112.07,112.07,112.03,112.05,12063.0,96.4708,96.4708,96.4364,96.4536,12063.0
2016-08-12 15:50:00,112.04,112.04,112.02,112.02,14823.0,96.445,96.445,96.4278,96.4278,14823.0
2016-08-12 15:55:00,112.03,112.05,112.01,112.02,16075.0,96.4364,96.4536,96.4192,96.4278,16075.0
2016-08-15 09:30:00,112.29,112.38,112.07,112.31,117006.0,96.6602,96.7377,96.4708,96.6774,117006.0
2016-08-15 09:35:00,112.38,112.48,112.38,112.43,25205.0,96.7377,96.8238,96.7377,96.7807,25205.0
2016-08-15 09:40:00,112.44,112.47,112.41,112.46,9453.0,96.7893,96.8152,96.7635,96.8065,9453.0
2016-08-15 09:45:00,112.48,112.5,112.42,112.49,13712.0,96.8238,96.841,96.7721,96.8324,13712.0
2016-08-15 09:50:00,112.48,112.49,112.45,112.47,3591.0,96.8238,96.8324,96.7979,96.8152,3591.0
2016-08-15 09:55:00,112.43,112.46,112.38,112.42,20113.0,96.7807,96.8065,96.7377,96.7721,20113.0
2016-08-15 10:00:00,112.44,112.48,112.44,112.48,32298.0,96.7893,96.8238,96.7893,96.8238,32298.0
2016-08-15 10:05:00,112.47,112.49,112.43,112.45,6284.0,96.8152,96.8324,96.7807,96.7979,6284.0
2016-08-15 10:10:00,112.47,112.49,112.43,112.49,14026.0,96.8152,96.8324,96.7807,96.8324,14026.0
2016-08-15 10:15:00,112.48,112.5,112.46,112.49,6124.0,96.8238,96.841,96.8065,96.8324,6124.0
2016-08-15 10:20:00,112.49,112.55,112.49,112.53,43541.0,96.8324,96.884,96.8324,96.8668,43541.0
2016-08-15 10:25:00,112.53,112.57,112.52,112.53,74768.0,96.8668,96.9012,96.8582,96.8668,74768.0
2016-08-15 10:30:00,112.53,112.6,112.52,112.58,14155.0,96.8668,96.9271,96.8582,96.9098,14155.0
2016-08-15 10:35:00,112.56,112.58,112.56,112.58,17496.0,96.8926,96.9098,96.8926,96.9098,17496.0
2016-08-15 10:40:00,112.59,112.63,112.58,112.59,15067.0,96.9185,96.9529,96.9098,96.9185,15067.0
2016-08-15 10:45:00,112.59,112.62,112.57,112.58,12228.0,96.9185,96.9443,96.9012,96.9098,12228.0
2016-08-15 10:50:00,112.59,112.59,112.56,112.57,12999.0,96.9185,96.9185,96.8926,96.9012,12999.0
2016-08-15 10:55:00,112.58,112.6,112.56,112.59,10167.0,96.9098,96.9271,96.8926,96.9185,10167.0
2016-08-15 11:00:00,112.59,112.62,112.58,112.59,8459.0,96.9185,96.9443,96.9098,96.9185,8459.0
2016-08-15 11:05:00,112.59,112.61,112.57,112.61,12352.0,96.9185,96.9357,96.9012,96.9357,12352.0
2016-08-15 11:10:00,112.61,112.61,112.58,112.58,16774.0,96.9357,96.9357,96.9098,96.9098,16774.0
2016-08-15 11:15:00,112.59,112.62,112.59,112.61,12704.0,96.9185,96.9443,96.9185,96.9357,12704.0
2016-08-15 11:20:00,112.61,112.64,112.6,112.62,31090.0,96.9357,96.9615,96.9271,96.9443,31090.0
2016-08-15 11:25:00,112.61,112.64,112.61,112.62,12650.0,96.9357,96.9615,96.9357,96.9443,12650.0
2016-08-15 11:30:00,112.63,112.63,112.59,112.61,11039.0,96.9529,96.9529,96.9185,96.9357,11039.0
2016-08-15 11:35:00,112.61,112.63,112.59,112.62,65679.0,96.9357,96.9529,96.9185,96.9443,65679.0
2016-08-15 11:40:00,112.62,112.63,112.6,112.62,17200.0,96.9443,96.9529,96.9271,96.9443,17200.0
2016-08-15 11:45:00,112.6,112.61,112.57,112.58,43714.0,96.9271,96.9357,96.9012,96.9098,43714.0
2016-08-15 11:50:00,112.59,112.59,112.56,112.58,14508.0,96.9185,96.9185,96.8926,96.9098,14508.0
2016-08-15 11:55:00,112.58,112.59,112.57,112.57,4456.0,96.9098,96.9185,96.9012,96.9012,4456.0
2016-08-15 12:00:00,112.58,112.61,112.57,112.59,20623.0,96.9098,96.9357,96.9012,96.9185,20623.0
2016-08-15 12:05:00,112.6,112.61,112.58,112.6,22191.0,96.9271,96.9357,96.9098,96.9271,22191.0
2016-08-15 12:10:00,112.61,112.62,112.6,112.61,5960.0,96.9357,96.9443,96.9271,96.9357,5960.0
2016-08-15 12:15:00,112.61,112.63,112.61,112.62,3936.0,96.9357,96.9529,96.9357,96.9443,3936.0
2016-08-15 12:20:00,112.63,112.64,112.62,112.64,6159.0,96.9529,96.9615,96.9443,96.9615,6159.0
2016-08-15 12:25:00,112.64,112.65,112.63,112.64,12457.0,96.9615,96.9701,96.9529,96.9615,12457.0
2016-08-15 12:30:00,112.63,112.65,112.62,112.63,9004.0,96.9529,96.9701,96.9443,96.9529,9004.0
2016-08-15 12:35:00,112.63,112.64,112.62,112.62,7873.0,96.9529,96.9615,96.9443,96.9443,7873.0
2016-08-15 12:40:00,112.61,112.63,112.6,112.63,7345.0,96.9357,96.9529,96.9271,96.9529,7345.0
2016-08-15 12:45:00,112.62,112.63,112.6,112.61,7955.0,96.9443,96.9529,96.9271,96.9357,7955.0
2016-08-15 12:50:00,112.61,112.62,112.59,112.61,22158.0,96.9357,96.9443,96.9185,96.9357,22158.0
2016-08-15 12:55:00,112.61,112.61,112.57,112.6,7464.0,96.9357,96.9357,96.9012,96.9271,7464.0
2016-08-15 13:00:00,112.61,112.62,112.6,112.61,6273.0,96.9357,96.9443,96.9271,96.9357,6273.0
2016-08-15 13:05:00,112.6,112.6,112.58,112.58,4652.0,96.9271,96.9271,96.9098,96.9098,4652.0
2016-08-15 13:10:00,112.58,112.58,112.56,112.57,7899.0,96.9098,96.9098,96.8926,96.9012,7899.0
2016-08-15 13:15:00,112.58,112.6,112.57,112.59,7146.0,96.9098,96.9271,96.9012,96.9185,7146.0
2016-08-15 13:20:00,112.59,112.6,112.57,112.57,25161.0,96.9185,96.9271,96.9012,96.9012,25161.0
2016-08-15 13:25:00,112.57,112.61,112.57,112.61,6636.0,96.9012,96.9357,96.9012,96.9357,6636.0
2016-08-15 13:30:00,112.61,112.63,112.61,112.61,10238.0,96.9357,96.9529,96.9357,96.9357,10238.0
2016-08-15 13:35:00,112.62,112.62,112.59,112.61,29723.0,96.9443,96.9443,96.9185,96.9357,29723.0
2016-08-15 13:40:00,112.6,112.64,112.6,112.62,4762.0,96.9271,96.9615,96.9271,96.9443,4762.0
2016-08-15 13:45:00,112.62,112.64,112.61,112.64,6616.0,96.9443,96.9615,96.9357,96.9615,6616.0
2016-08-15 13:50:00,112.64,112.64,112.61,112.61,8751.0,96.9615,96.9615,96.9357,96.9357,8751.0
2016-08-15 13:55:00,112.61,112.62,112.59,112.59,4716.0,96.9357,96.9443,96.9185,96.9185,4716.0
2016-08-15 14:00:00,112.59,112.6,112.57,112.58,5568.0,96.9185,96.9271,96.9012,96.9098,5568.0
2016-08-15 14:05:00,112.57,112.58,112.56,112.56,3980.0,96.9012,96.9098,96.8926,96.8926,3980.0
2016-08-15 14:10:00,112.57,112.57,112.54,112.56,9130.0,96.9012,96.9012,96.8754,96.8926,9130.0
2016-08-15 14:15:00,112.56,112.57,112.54,112.55,17682.0,96.8926,96.9012,96.8754,96.884,17682.0
2016-08-15 14:20:00,112.54,112.56,112.53,112.55,5203.0,96.8754,96.8926,96.8668,96.884,5203.0
2016-08-15 14:25:00,112.56,112.58,112.54,112.57,25423.0,96.8926,96.9098,96.8754,96.9012,25423.0
2016-08-15 14:30:00,112.56,112.59,112.55,112.57,10492.0,96.8926,96.9185,96.884,96.9012,10492.0
2016-08-15 14:35:00,112.57,112.58,112.56,112.57,17359.0,96.9012,96.9098,96.8926,96.9012,17359.0
2016-08-15 14:40:00,112.58,112.61,112.57,112.61,22517.0,96.9098,96.9357,96.9012,96.9357,22517.0
2016-08-15 14:45:00,112.6,112.63,112.59,112.62,10545.0,96.9271,96.9529,96.9185,96.9443,10545.0
2016-08-15 14:50:00,112.62,112.63,112.61,112.61,21383.0,96.9443,96.9529,96.9357,96.9357,21383.0
2016-08-15 14:55:00,112.62,112.62,112.58,112.59,10382.0,96.9443,96.9443,96.9098,96.9185,10382.0
2016-08-15 15:00:00,112.59,112.61,112.58,112.59,10172.0,96.9185,96.9357,96.9098,96.9185,10172.0
2016-08-15 15:05:00,112.59,112.61,112.59,112.6,7326.0,96.9185,96.9357,96.9185,96.9271,7326.0
2016-08-15 15:10:00,112.61,112.61,112.58,112.59,18511.0,96.9357,96.9357,96.9098,96.9185,18511.0
2016-08-15 15:15:00,112.58,112.59,112.51,112.52,18149.0,96.9098,96.9185,96.8496,96.8582,18149.0
2016-08-15 15:20:00,112.53,112.54,112.51,112.52,9525.0,96.8668,96.8754,96.8496,96.8582,9525.0
2016-08-15 15:25:00,112.51,112.54,112.49,112.52,44502.0,96.8496,96.8754,96.8324,96.8582,44502.0
2016-08-15 15:30:00,112.52,112.53,112.51,112.53,4705.0,96.8582,96.8668,96.8496,96.8668,4705.0
2016-08-15 15:35:00,112.52,112.53,112.49,112.49,14011.0,96.8582,96.8668,96.8324,96.8324,14011.0
2016-08-15 15:40:00,112.51,112.55,112.5,112.53,23724.0,96.8496,96.884,96.841,96.8668,23724.0
2016-08-15 15:45:00,112.53,112.54,112.49,112.5,10136.0,96.8668,96.8754,96.8324,96.841,10136.0
2016-08-15 15:50:00,112.5,112.51,112.47,112.48,20320.0,96.841,96.8496,96.8152,96.8238,20320.0
2016-08-15 15:55:00,112.48,112.49,112.45,112.46,21476.0,96.8238,96.8324,96.7979,96.8065,21476.0
2016-08-16 09:30:00,112.23,112.24,112.06,112.06,34033.0,96.6086,96.6172,96.4622,96.4622,34033.0
2016-08-16 09:35:00,112.07,112.08,111.95,112.01,20841.0,96.4708,96.4794,96.3675,96.4192,20841.0
2016-08-16 09:40:00,112.01,112.03,111.97,111.99,12833.0,96.4192,96.4364,96.3847,96.402,12833.0
2016-08-16 09:45:00,111.97,112.03,111.96,112.03,9860.0,96.3847,96.4364,96.3761,96.4364,9860.0
2016-08-16 09:50:00,112.02,112.09,112.0,112.09,11195.0,96.4278,96.488,96.4106,96.488,11195.0
2016-08-16 09:55:00,112.08,112.12,112.05,112.11,8723.0,96.4794,96.5139,96.4536,96.5053,8723.0
2016-08-16 10:00:00,112.08,112.2,112.08,112.2,23902.0,96.4794,96.5827,96.4794,96.5827,23902.0
2016-08-16 10:05:00,112.2,112.23,112.16,112.16,11692.0,96.5827,96.6086,96.5483,96.5483,11692.0
2016-08-16 10:10:00,112.16,112.2,112.16,112.2,15192.0,96.5483,96.5827,96.5483,96.5827,15192.0
2016-08-16 10:15:00,112.19,112.19,112.09,112.1,9984.0,96.5741,96.5741,96.488,96.4967,9984.0
2016-08-16 10:20:00,112.08,112.13,112.07,112.11,13440.0,96.4794,96.5225,96.4708,96.5053,13440.0
2016-08-16 10:25:00,112.11,112.12,112.05,112.06,8407.0,96.5053,96.5139,96.4536,96.4622,8407.0
2016-08-16 10:30:00,112.09,112.09,112.03,112.05,5322.0,96.488,96.488,96.4364,96.4536,5322.0
2016-08-16 10:35:00,112.06,112.12,112.04,112.11,4237.0,96.4622,96.5139,96.445,96.5053,4237.0
2016-08-16 10:40:00,112.11,112.13,112.07,112.07,5598.0,96.5053,96.5225,96.4708,96.4708,5598.0
2016-08-16 10:45:00,112.05,112.08,112.0,112.04,37467.0,96.4536,96.4794,96.4106,96.445,37467.0
2016-08-16 10:50:00,112.04,112.06,112.02,112.02,9916.0,96.445,96.4622,96.4278,96.4278,9916.0
2016-08-16 10:55:00,112.03,112.04,111.96,112.0,12153.0,96.4364,96.445,96.3761,96.4106,12153.0
2016-08-16 11:00:00,111.99,112.04,111.98,112.03,27687.0,96.402,96.445,96.3934,96.4364,27687.0
2016-08-16 11:05:00,112.04,112.06,112.03,112.06,8100.0,96.445,96.4622,96.4364,96.4622,8100.0
2016-08-16 11:10:00,112.05,112.09,112.05,112.07,68959.0,96.4536,96.488,96.4536,96.4708,68959.0
2016-08-16 11:15:00,112.09,112.15,112.08,112.13,20137.0,96.488,96.5397,96.4794,96.5225,20137.0
2016-08-16 11:20:00,112.14,112.16,112.11,112.12,11825.0,96.5311,96.5483,96.5053,96.5139,11825.0
2016-08-16 11:25:00,112.13,112.13,112.09,112.11,22852.0,96.5225,96.5225,96.488,96.5053,22852.0
2016-08-16 11:30:00,112.11,112.11,112.01,112.02,7651.0,96.5053,96.5053,96.4192,96.4278,7651.0
2016-08-16 11:35:00,112.03,112.04,112.01,112.02,14733.0,96.4364,96.445,96.4192,96.4278,14733.0
2016-08-16 11:40:00,112.01,112.05,112.0,112.01,10456.0,96.4192,96.4536,96.4106,96.4192,10456.0
2016-08-16 11:45:00,112.0,112.04,111.99,112.03,6878.0,96.4106,96.445,96.402,96.4364,6878.0
2016-08-16 11:50:00,112.04,112.06,112.03,112.05,18175.0,96.445,96.4622,96.4364,96.4536,18175.0
2016-08-16 11:55:00,112.05,112.12,112.05,112.1,5945.0,96.4536,96.5139,96.4536,96.4967,5945.0
2016-08-16 12:00:00,112.09,112.09,112.03,112.03,15875.0,96.488,96.488,96.4364,96.4364,15875.0
2016-08-16 12:05:00,112.03,112.06,112.02,112.05,8490.0,96.4364,96.4622,96.4278,96.4536,8490.0
2016-08-16 12:10:00,112.05,112.06,112.04,112.06,7012.0,96.4536,96.4622,96.445,96.4622,7012.0
2016-08-16 12:15:00,112.06,112.08,112.04,112.07,2704.0,96.4622,96.4794,96.445,96.4708,2704.0
2016-08-16 12:20:00,112.07,112.07,112.03,112.05,75351.0,96.4708,96.4708,96.4364,96.4536,75351.0
2016-08-16 12:25:00,112.06,112.07,112.01,112.02,6347.0,96.4622,96.4708,96.4192,96.4278,6347.0
2016-08-16 12:30:00,112.01,112.01,112.0,112.0,10359.0,96.4192,96.4192,96.4106,96.4106,10359.0
2016-08-16 12:35:00,112.0,112.04,112.0,112.04,5134.0,96.4106,96.445,96.4106,96.445,5134.0
2016-08-16 12:40:00,112.04,112.11,112.03,112.11,5240.0,96.445,96.5053,96.4364,96.5053,5240.0
2016-08-16 12:45:00,112.1,112.14,112.09,112.13,22009.0,96.4967,96.5311,96.488,96.5225,22009.0
2016-08-16 12:50:00,112.12,112.14,112.11,112.12,6437.0,96.5139,96.5311,96.5053,96.5139,6437.0
2016-08-16 12:55:00,112.12,112.12,112.1,112.12,3449.0,96.5139,96.5139,96.4967,96.5139,3449.0
2016-08-16 13:00:00,112.13,112.14,112.11,112.14,18149.0,96.5225,96.5311,96.5053,96.5311,18149.0
2016-08-16 13:05:00,112.15,112.15,112.11,112.12,3285.0,96.5397,96.5397,96.5053,96.5139,3285.0
2016-08-16 13:10:00,112.11,112.12,112.04,112.04,12457.0,96.5053,96.5139,96.445,96.445,12457.0
2016-08-16 13:15:00,112.04,112.04,111.99,111.99,20905.0,96.445,96.445,96.402,96.402,20905.0
2016-08-16 13:20:00,112.01,112.01,111.95,111.96,2437.0,96.4192,96.4192,96.3675,96.3761,2437.0
2016-08-16 13:25:00,111.95,112.0,111.95,111.99,3178.0,96.3675,96.4106,96.3675,96.402,3178.0
2016-08-16 13:30:00,111.98,111.98,111.95,111.96,15609.0,96.3934,96.3934,96.3675,96.3761,15609.0
2016-08-16 13:35:00,111.96,111.98,111.94,111.97,17372.0,96.3761,96.3934,96.3589,96.3847,17372.0
2016-08-16 13:40:00,111.97,111.98,111.95,111.96,8863.0,96.3847,96.3934,96.3675,96.3761,8863.0
2016-08-16 13:45:00,111.96,112.0,111.94,111.99,18639.0,96.3761,96.4106,96.3589,96.402,18639.0
2016-08-16 13:50:00,112.0,112.01,111.97,112.0,12344.0,96.4106,96.4192,96.3847,96.4106,12344.0
2016-08-16 13:55:00,111.99,112.0,111.98,111.99,13449.0,96.402,96.4106,96.3934,96.402,13449.0
2016-08-16 14:00:00,111.99,112.02,111.99,112.02,12743.0,96.402,96.4278,96.402,96.4278,12743.0
2016-08-16 14:05:00,112.03,112.04,111.99,112.0,7501.0,96.4364,96.445,96.402,96.4106,7501.0
2016-08-16 14:10:00,112.0,112.01,111.95,111.95,9799.0,96.4106,96.4192,96.3675,96.3675,9799.0
2016-08-16 14:15:00,111.95,111.95,111.91,111.93,14056.0,96.3675,96.3675,96.3331,96.3503,14056.0
2016-08-16 14:20:00,111.92,111.96,111.92,111.93,20598.0,96.3417,96.3761,96.3417,96.3503,20598.0
2016-08-16 14:25:00,111.92,111.98,111.89,111.97,16458.0,96.3417,96.3934,96.3159,96.3847,16458.0
2016-08-16 14:30:00,111.96,111.99,111.94,111.95,14523.0,96.3761,96.402,96.3589,96.3675,14523.0
2016-08-16 14:35:00,111.96,111.98,111.95,111.98,6159.0,96.3761,96.3934,96.3675,96.3934,6159.0
2016-08-16 14:40:00,111.97,112.01,111.96,112.0,13219.0,96.3847,96.4192,96.3761,96.4106,13219.0
2016-08-16 14:45:00,112.01,112.01,111.97,112.0,8948.0,96.4192,96.4192,96.3847,96.4106,8948.0
2016-08-16 14:50:00,112.0,112.07,112.0,112.06,14437.0,96.4106,96.4708,96.4106,96.4622,14437.0
2016-08-16 14:55:00,112.05,112.05,112.02,112.05,12219.0,96.4536,96.4536,96.4278,96.4536,12219.0
2016-08-16 15:00:00,112.04,112.05,112.03,112.05,7012.0,96.445,96.4536,96.4364,96.4536,7012.0
2016-08-16 15:05:00,112.04,112.06,112.03,112.05,11296.0,96.445,96.4622,96.4364,96.4536,11296.0
2016-08-16 15:10:00,112.05,112.05,112.0,112.03,19914.0,96.4536,96.4536,96.4106,96.4364,19914.0
2016-08-16 15:15:00,112.03,112.03,111.99,112.0,14287.0,96.4364,96.4364,96.402,96.4106,14287.0
2016-08-16 15:20:00,112.02,112.06,112.01,112.05,10032.0,96.4278,96.4622,96.4192,96.4536,10032.0
2016-08-16 15:25:00,112.06,112.06,112.01,112.03,37974.0,96.4622,96.4622,96.4192,96.4364,37974.0
2016-08-16 15:30:00,112.04,112.05,112.01,112.04,14190.0,96.445,96.4536,96.4192,96.445,14190.0
2016-08-16 15:35:00,112.04,112.05,111.99,111.99,13891.0,96.445,96.4536,96.402,96.402,13891.0
2016-08-16 15:40:00,112.0,112.02,111.98,111.99,12005.0,96.4106,96.4278,96.3934,96.402,12005.0
2016-08-16 15:45:00,111.99,112.02,111.98,112.0,11232.0,96.402,96.4278,96.3934,96.4106,11232.0
2016-08-16 15:50:00,111.98,111.98,111.93,111.95,9452.0,96.3934,96.3934,96.3503,96.3675,9452.0
2016-08-16 15:55:00,111.95,111.95,111.82,111.83,18344.0,96.3675,96.3675,96.2556,96.2642,18344.0
2016-08-17 09:30:00,111.84,111.99,111.72,111.76,70438.0,96.2728,96.402,96.1695,96.204,70438.0
2016-08-17 09:35:00,111.74,111.75,111.59,111.6,24157.0,96.1868,96.1954,96.0576,96.0662,24157.0
2016-08-17 09:40:00,111.6,111.62,111.56,111.58,32851.0,96.0662,96.0835,96.0318,96.049,32851.0
2016-08-17 09:45:00,111.57,111.64,111.55,111.64,32000.0,96.0404,96.1007,96.0232,96.1007,32000.0
2016-08-17 09:50:00,111.63,111.64,111.55,111.58,31112.0,96.0921,96.1007,96.0232,96.049,31112.0
2016-08-17 09:55:00,111.58,111.59,111.49,111.49,32726.0,96.049,96.0576,95.9716,95.9716,32726.0
2016-08-17 10:00:00,111.49,111.52,111.45,111.47,47079.0,95.9716,95.9974,95.9371,95.9543,47079.0
2016-08-17 10:05:00,111.47,111.5,111.45,111.46,21243.0,95.9543,95.9802,95.9371,95.9457,21243.0
2016-08-17 10:10:00,111.46,111.53,111.45,111.51,46346.0,95.9457,96.006,95.9371,95.9888,46346.0
2016-08-17 10:15:00,111.52,111.52,111.48,111.51,15785.0,95.9974,95.9974,95.963,95.9888,15785.0
2016-08-17 10:20:00,111.51,111.51,111.46,111.5,29430.0,95.9888,95.9888,95.9457,95.9802,29430.0
2016-08-17 10:25:00,111.5,111.51,111.47,111.51,17253.0,95.9802,95.9888,95.9543,95.9888,17253.0
2016-08-17 10:30:00,111.51,111.59,111.51,111.57,54758.0,95.9888,96.0576,95.9888,96.0404,54758.0
2016-08-17 10:35:00,111.57,111.57,111.48,111.5,35400.0,96.0404,96.0404,95.963,95.9802,35400.0
2016-08-17 10:40:00,111.5,111.5,111.45,111.47,68785.0,95.9802,95.9802,95.9371,95.9543,68785.0
2016-08-17 10:45:00,111.47,111.52,111.47,111.48,94995.0,95.9543,95.9974,95.9543,95.963,94995.0
2016-08-17 10:50:00,111.47,111.48,111.44,111.48,15859.0,95.9543,95.963,95.9285,95.963,15859.0
2016-08-17 10:55:00,111.48,111.51,111.46,111.49,15050.0,95.963,95.9888,95.9457,95.9716,15050.0
2016-08-17 11:00:00,111.5,111.54,111.49,111.51,20429.0,95.9802,96.0146,95.9716,95.9888,20429.0
2016-08-17 11:05:00,111.52,111.52,111.48,111.51,23920.0,95.9974,95.9974,95.963,95.9888,23920.0
2016-08-17 11:10:00,111.52,111.53,111.51,111.52,14811.0,95.9974,96.006,95.9888,95.9974,14811.0
2016-08-17 11:15:00,111.52,111.55,111.52,111.54,18296.0,95.9974,96.0232,95.9974,96.0146,18296.0
2016-08-17 11:20:00,111.54,111.55,111.41,111.43,32192.0,96.0146,96.0232,95.9027,95.9199,32192.0
2016-08-17 11:25:00,111.43,111.45,111.36,111.36,27527.0,95.9199,95.9371,95.8597,95.8597,27527.0
2016-08-17 11:30:00,111.36,111.39,111.34,111.35,24015.0,95.8597,95.8855,95.8424,95.851,24015.0
2016-08-17 11:35:00,111.35,111.35,111.27,111.29,17449.0,95.851,95.851,95.7822,95.7994,17449.0
2016-08-17 11:40:00,111.29,111.31,111.29,111.3,15951.0,95.7994,95.8166,95.7994,95.808,15951.0
2016-08-17 11:45:00,111.3,111.32,111.3,111.3,14382.0,95.808,95.8252,95.808,95.808,14382.0
2016-08-17 11:50:00,111.3,111.33,111.3,111.32,15792.0,95.808,95.8338,95.808,95.8252,15792.0
2016-08-17 11:55:00,111.32,111.33,111.3,111.3,29562.0,95.8252,95.8338,95.808,95.808,29562.0
2016-08-17 12:00:00,111.29,111.34,111.29,111.33,28437.0,95.7994,95.8424,95.7994,95.8338,28437.0
2016-08-17 12:05:00,111.33,111.36,111.31,111.36,17538.0,95.8338,95.8597,95.8166,95.8597,17538.0
2016-08-17 12:10:00,111.36,111.39,111.35,111.37,15280.0,95.8597,95.8855,95.851,95.8683,15280.0
2016-08-17 12:15:00,111.38,111.39,111.37,111.38,18018.0,95.8769,95.8855,95.8683,95.8769,18018.0
2016-08-17 12:20:00,111.38,111.44,111.37,111.44,13156.0,95.8769,95.9285,95.8683,95.9285,13156.0
2016-08-17 12:25:00,111.45,111.47,111.44,111.45,13539.0,95.9371,95.9543,95.9285,95.9371,13539.0
2016-08-17 12:30:00,111.45,111.45,111.43,111.44,25833.0,95.9371,95.9371,95.9199,95.9285,25833.0
2016-08-17 12:35:00,111.43,111.46,111.43,111.45,22746.0,95.9199,95.9457,95.9199,95.9371,22746.0
2016-08-17 12:40:00,111.45,111.46,111.43,111.45,37117.0,95.9371,95.9457,95.9199,95.9371,37117.0
2016-08-17 12:45:00,111.45,111.68,111.45,111.65,24687.0,95.9371,96.1351,95.9371,96.1093,24687.0
2016-08-17 12:50:00,111.68,111.71,111.66,111.67,13808.0,96.1351,96.1609,96.1179,96.1265,13808.0
2016-08-17 12:55:00,111.66,111.69,111.66,111.67,14866.0,96.1179,96.1437,96.1179,96.1265,14866.0
2016-08-17 13:00:00,111.68,111.69,111.66,111.67,18338.0,96.1351,96.1437,96.1179,96.1265,18338.0
2016-08-17 13:05:00,111.68,111.69,111.65,111.65,21563.0,96.1351,96.1437,96.1093,96.1093,21563.0
2016-08-17 13:10:00,111.65,111.66,111.64,111.64,12650.0,96.1093,96.1179,96.1007,96.1007,12650.0
2016-08-17 13:15:00,111.65,111.66,111.63,111.63,13872.0,96.1093,96.1179,96.0921,96.0921,13872.0
2016-08-17 13:20:00,111.63,111.64,111.61,111.61,20375.0,96.0921,96.1007,96.0749,96.0749,20375.0
2016-08-17 13:25:00,111.61,111.64,111.6,111.64,23873.0,96.0749,96.1007,96.0662,96.1007,23873.0
2016-08-17 13:30:00,111.64,111.66,111.63,111.66,11196.0,96.1007,96.1179,96.0921,96.1179,11196.0
2016-08-17 13:35:00,111.66,111.78,111.65,111.77,24359.0,96.1179,96.2212,96.1093,96.2126,24359.0
2016-08-17 13:40:00,111.78,111.82,111.74,111.75,17826.0,96.2212,96.2556,96.1868,96.1954,17826.0
2016-08-17 13:45:00,111.74,111.74,111.7,111.71,17435.0,96.1868,96.1868,96.1523,96.1609,17435.0
2016-08-17 13:50:00,111.71,111.72,111.66,111.68,23386.0,96.1609,96.1695,96.1179,96.1351,23386.0
2016-08-17 13:55:00,111.67,111.67,111.61,111.62,17050.0,96.1265,96.1265,96.0749,96.0835,17050.0
2016-08-17 14:00:00,111.62,111.77,111.46,111.75,80837.0,96.0835,96.2126,95.9457,96.1954,80837.0
2016-08-17 14:05:00,111.74,111.79,111.66,111.77,35680.0,96.1868,96.2298,96.1179,96.2126,35680.0
2016-08-17 14:10:00,111.78,111.97,111.77,111.95,54539.0,96.2212,96.3847,96.2126,96.3675,54539.0
2016-08-17 14:15:00,111.95,111.95,111.82,111.83,37397.0,96.3675,96.3675,96.2556,96.2642,37397.0
2016-08-17 14:20:00,111.86,111.89,111.76,111.79,30179.0,96.2901,96.3159,96.204,96.2298,30179.0
2016-08-17 14:25:00,111.79,111.9,111.78,111.86,42259.0,96.2298,96.3245,96.2212,96.2901,42259.0
2016-08-17 14:30:00,111.87,111.87,111.75,111.84,18686.0,96.2987,96.2987,96.1954,96.2728,18686.0
2016-08-17 14:35:00,111.86,111.89,111.8,111.86,25455.0,96.2901,96.3159,96.2384,96.2901,25455.0
2016-08-17 14:40:00,111.85,111.87,111.8,111.8,24047.0,96.2815,96.2987,96.2384,96.2384,24047.0
2016-08-17 14:45:00,111.79,111.9,111.78,111.86,24490.0,96.2298,96.3245,96.2212,96.2901,24490.0
2016-08-17 14:50:00,111.87,111.87,111.8,111.82,36602.0,96.2987,96.2987,96.2384,96.2556,36602.0
2016-08-17 14:55:00,111.82,111.87,111.81,111.86,40733.0,96.2556,96.2987,96.247,96.2901,40733.0
2016-08-17 15:00:00,111.87,111.87,111.77,111.81,31919.0,96.2987,96.2987,96.2126,96.247,31919.0
2016-08-17 15:05:00,111.8,111.84,111.75,111.77,30181.0,96.2384,96.2728,96.1954,96.2126,30181.0
2016-08-17 15:10:00,111.76,111.78,111.72,111.78,39647.0,96.204,96.2212,96.1695,96.2212,39647.0
2016-08-17 15:15:00,111.78,111.8,111.74,111.8,24461.0,96.2212,96.2384,96.1868,96.2384,24461.0
2016-08-17 15:20:00,111.8,111.84,111.78,111.84,25367.0,96.2384,96.2728,96.2212,96.2728,25367.0
2016-08-17 15:25:00,111.84,111.91,111.83,111.9,41656.0,96.2728,96.3331,96.2642,96.3245,41656.0
2016-08-17 15:30:00,111.9,111.93,111.88,111.93,19948.0,96.3245,96.3503,96.3073,96.3503,19948.0
2016-08-17 15:35:00,111.93,111.96,111.91,111.96,27639.0,96.3503,96.3761,96.3331,96.3761,27639.0
2016-08-17 15:40:00,111.96,111.99,111.93,111.98,38781.0,96.3761,96.402,96.3503,96.3934,38781.0
2016-08-17 15:45:00,111.98,112.01,111.97,111.99,30935.0,96.3934,96.4192,96.3847,96.402,30935.0
2016-08-17 15:50:00,112.0,112.03,111.96,111.98,28925.0,96.4106,96.4364,96.3761,96.3934,28925.0
2016-08-17 15:55:00,111.98,111.99,111.92,111.96,66416.0,96.3934,96.402,96.3417,96.3761,66416.0
2016-08-18 09:30:00,111.88,112.09,111.71,112.02,179735.0,96.3073,96.488,96.1609,96.4278,179735.0
2016-08-18 09:35:00,112.03,112.04,111.99,112.02,7529.0,96.4364,96.445,96.402,96.4278,7529.0
2016-08-18 09:40:00,111.97,111.98,111.88,111.91,10211.0,96.3847,96.3934,96.3073,96.3331,10211.0
2016-08-18 09:45:00,111.95,111.98,111.89,111.96,14139.0,96.3675,96.3934,96.3159,96.3761,14139.0
2016-08-18 09:50:00,111.96,111.98,111.92,111.98,7403.0,96.3761,96.3934,96.3417,96.3934,7403.0
2016-08-18 09:55:00,111.96,112.05,111.96,112.01,5945.0,96.3761,96.4536,96.3761,96.4192,5945.0
2016-08-18 10:00:00,112.01,112.07,111.97,112.07,21853.0,96.4192,96.4708,96.3847,96.4708,21853.0
2016-08-18 10:05:00,112.09,112.11,112.01,112.02,10191.0,96.488,96.5053,96.4192,96.4278,10191.0
2016-08-18 10:10:00,112.02,112.06,112.01,112.05,14200.0,96.4278,96.4622,96.4192,96.4536,14200.0
2016-08-18 10:15:00,112.06,112.08,112.05,112.08,5872.0,96.4622,96.4794,96.4536,96.4794,5872.0
2016-08-18 10:20:00,112.09,112.11,112.03,112.04,4139.0,96.488,96.5053,96.4364,96.445,4139.0
2016-08-18 10:25:00,112.03,112.07,112.01,112.07,13997.0,96.4364,96.4708,96.4192,96.4708,13997.0
2016-08-18 10:30:00,112.06,112.17,112.06,112.16,19253.0,96.4622,96.5569,96.4622,96.5483,19253.0
2016-08-18 10:35:00,112.14,112.18,112.1,112.16,18639.0,96.5311,96.5655,96.4967,96.5483,18639.0
2016-08-18 10:40:00,112.16,112.16,112.12,112.15,10305.0,96.5483,96.5483,96.5139,96.5397,10305.0
2016-08-18 10:45:00,112.14,112.16,112.12,112.12,5085.0,96.5311,96.5483,96.5139,96.5139,5085.0
2016-08-18 10:50:00,112.15,112.17,112.14,112.14,4679.0,96.5397,96.5569,96.5311,96.5311,4679.0
2016-08-18 10:55:00,112.17,112.25,112.16,112.23,8956.0,96.5569,96.6258,96.5483,96.6086,8956.0
2016-08-18 11:00:00,112.24,112.25,112.18,112.2,6779.0,96.6172,96.6258,96.5655,96.5827,6779.0
2016-08-18 11:05:00,112.19,112.24,112.18,112.22,5616.0,96.5741,96.6172,96.5655,96.6,5616.0
2016-08-18 11:10:00,112.22,112.22,112.18,112.2,6401.0,96.6,96.6,96.5655,96.5827,6401.0
2016-08-18 11:15:00,112.2,112.21,112.15,112.18,7296.0,96.5827,96.5913,96.5397,96.5655,7296.0
2016-08-18 11:20:00,112.17,112.21,112.16,112.2,5952.0,96.5569,96.5913,96.5483,96.5827,5952.0
2016-08-18 11:25:00,112.22,112.24,112.2,112.23,13781.0,96.6,96.6172,96.5827,96.6086,13781.0
2016-08-18 11:30:00,112.24,112.25,112.22,112.24,3643.0,96.6172,96.6258,96.6,96.6172,3643.0
2016-08-18 11:35:00,112.24,112.24,112.2,112.2,4176.0,96.6172,96.6172,96.5827,96.5827,4176.0
2016-08-18 11:40:00,112.22,112.22,112.18,112.2,7994.0,96.6,96.6,96.5655,96.5827,7994.0
2016-08-18 11:45:00,112.2,112.21,112.18,112.21,7262.0,96.5827,96.5913,96.5655,96.5913,7262.0
2016-08-18 11:50:00,112.19,112.21,112.16,112.16,11732.0,96.5741,96.5913,96.5483,96.5483,11732.0
2016-08-18 11:55:00,112.16,112.17,112.13,112.13,6416.0,96.5483,96.5569,96.5225,96.5225,6416.0
2016-08-18 12:00:00,112.14,112.14,112.06,112.09,8481.0,96.5311,96.5311,96.4622,96.488,8481.0
2016-08-18 12:05:00,112.07,112.1,112.07,112.1,6147.0,96.4708,96.4967,96.4708,96.4967,6147.0
2016-08-18 12:10:00,112.09,112.1,112.05,112.07,32141.0,96.488,96.4967,96.4536,96.4708,32141.0
2016-08-18 12:15:00,112.08,112.08,112.04,112.06,8284.0,96.4794,96.4794,96.445,96.4622,8284.0
2016-08-18 12:20:00,112.05,112.05,112.01,112.02,14565.0,96.4536,96.4536,96.4192,96.4278,14565.0
2016-08-18 12:25:00,112.01,112.03,111.98,111.98,8809.0,96.4192,96.4364,96.3934,96.3934,8809.0
2016-08-18 12:30:00,111.96,111.97,111.94,111.96,10520.0,96.3761,96.3847,96.3589,96.3761,10520.0
2016-08-18 12:35:00,111.96,111.97,111.9,111.97,9011.0,96.3761,96.3847,96.3245,96.3847,9011.0
2016-08-18 12:40:00,111.98,112.02,111.97,112.02,4070.0,96.3934,96.4278,96.3847,96.4278,4070.0
2016-08-18 12:45:00,112.02,112.06,112.01,112.04,3599.0,96.4278,96.4622,96.4192,96.445,3599.0
2016-08-18 12:50:00,112.04,112.05,112.03,112.05,7278.0,96.445,96.4536,96.4364,96.4536,7278.0
2016-08-18 12:55:00,112.04,112.04,112.01,112.02,2098.0,96.445,96.445,96.4192,96.4278,2098.0
2016-08-18 13:00:00,112.02,112.07,112.02,112.05,5440.0,96.4278,96.4708,96.4278,96.4536,5440.0
2016-08-18 13:05:00,112.06,112.07,112.05,112.06,2352.0,96.4622,96.4708,96.4536,96.4622,2352.0
2016-08-18 13:10:00,112.09,112.12,112.08,112.09,17756.0,96.488,96.5139,96.4794,96.488,17756.0
2016-08-18 13:15:00,112.1,112.1,112.07,112.07,10295.0,96.4967,96.4967,96.4708,96.4708,10295.0
2016-08-18 13:20:00,112.07,112.11,112.07,112.09,3739.0,96.4708,96.5053,96.4708,96.488,3739.0
2016-08-18 13:25:00,112.09,112.09,112.06,112.07,3426.0,96.488,96.488,96.4622,96.4708,3426.0
2016-08-18 13:30:00,112.08,112.11,112.08,112.11,2307.0,96.4794,96.5053,96.4794,96.5053,2307.0
2016-08-18 13:35:00,112.1,112.14,112.09,112.14,3923.0,96.4967,96.5311,96.488,96.5311,3923.0
2016-08-18 13:40:00,112.15,112.18,112.15,112.17,2941.0,96.5397,96.5655,96.5397,96.5569,2941.0
2016-08-18 13:45:00,112.18,112.18,112.14,112.14,7938.0,96.5655,96.5655,96.5311,96.5311,7938.0
2016-08-18 13:50:00,112.13,112.14,112.11,112.13,5114.0,96.5225,96.5311,96.5053,96.5225,5114.0
2016-08-18 13:55:00,112.13,112.14,112.12,112.13,2456.0,96.5225,96.5311,96.5139,96.5225,2456.0
2016-08-18 14:00:00,112.13,112.14,112.12,112.14,4122.0,96.5225,96.5311,96.5139,96.5311,4122.0
2016-08-18 14:05:00,112.13,112.13,112.1,112.11,1687.0,96.5225,96.5225,96.4967,96.5053,1687.0
2016-08-18 14:10:00,112.13,112.16,112.13,112.15,4979.0,96.5225,96.5483,96.5225,96.5397,4979.0
2016-08-18 14:15:00,112.15,112.17,112.15,112.16,13820.0,96.5397,96.5569,96.5397,96.5483,13820.0
2016-08-18 14:20:00,112.15,112.17,112.13,112.14,11337.0,96.5397,96.5569,96.5225,96.5311,11337.0
2016-08-18 14:25:00,112.14,112.16,112.13,112.14,15344.0,96.5311,96.5483,96.5225,96.5311,15344.0
2016-08-18 14:30:00,112.13,112.13,112.07,112.11,20802.0,96.5225,96.5225,96.4708,96.5053,20802.0
2016-08-18 14:35:00,112.1,112.12,112.08,112.12,14594.0,96.4967,96.5139,96.4794,96.5139,14594.0
2016-08-18 14:40:00,112.12,112.14,112.11,112.14,10586.0,96.5139,96.5311,96.5053,96.5311,10586.0
2016-08-18 14:45:00,112.13,112.14,112.1,112.14,8235.0,96.5225,96.5311,96.4967,96.5311,8235.0
2016-08-18 14:50:00,112.14,112.15,112.13,112.13,5194.0,96.5311,96.5397,96.5225,96.5225,5194.0
2016-08-18 14:55:00,112.12,112.15,112.1,112.14,11236.0,96.5139,96.5397,96.4967,96.5311,11236.0
2016-08-18 15:00:00,112.13,112.18,112.12,112.18,11295.0,96.5225,96.5655,96.5139,96.5655,11295.0
2016-08-18 15:05:00,112.19,112.23,112.18,112.23,13901.0,96.5741,96.6086,96.5655,96.6086,13901.0
2016-08-18 15:10:00,112.23,112.23,112.19,112.2,16417.0,96.6086,96.6086,96.5741,96.5827,16417.0
2016-08-18 15:15:00,112.21,112.22,112.19,112.21,7063.0,96.5913,96.6,96.5741,96.5913,7063.0
2016-08-18 15:20:00,112.2,112.24,112.2,112.23,5512.0,96.5827,96.6172,96.5827,96.6086,5512.0
2016-08-18 15:25:00,112.23,112.24,112.21,112.24,9740.0,96.6086,96.6172,96.5913,96.6172,9740.0
2016-08-18 15:30:00,112.23,112.23,112.18,112.2,8772.0,96.6086,96.6086,96.5655,96.5827,8772.0
2016-08-18 15:35:00,112.19,112.22,112.18,112.18,3910.0,96.5741,96.6,96.5655,96.5655,3910.0
2016-08-18 15:40:00,112.18,112.23,112.17,112.22,4396.0,96.5655,96.6086,96.5569,96.6,4396.0
2016-08-18 15:45:00,112.21,112.22,112.16,112.17,10458.0,96.5913,96.6,96.5483,96.5569,10458.0
2016-08-18 15:50:00,112.19,112.21,112.17,112.19,8787.0,96.5741,96.5913,96.5569,96.5741,8787.0
2016-08-18 15:55:00,112.19,112.29,112.19,112.29,23166.0,96.5741,96.6602,96.5741,96.6602,23166.0
2016-08-19 09:30:00,112.0,112.11,111.86,111.89,61182.0,96.4106,96.5053,96.2901,96.3159,61182.0
2016-08-19 09:35:00,111.87,111.89,111.8,111.8,21973.0,96.2987,96.3159,96.2384,96.2384,21973.0
2016-08-19 09:40:00,111.78,111.87,111.75,111.85,28161.0,96.2212,96.2987,96.1954,96.2815,28161.0
2016-08-19 09:45:00,111.84,111.84,111.72,111.74,13788.0,96.2728,96.2728,96.1695,96.1868,13788.0
2016-08-19 09:50:00,111.73,111.84,111.72,111.8,12420.0,96.1782,96.2728,96.1695,96.2384,12420.0
2016-08-19 09:55:00,111.81,111.85,111.76,111.78,7464.0,96.247,96.2815,96.204,96.2212,7464.0
2016-08-19 10:00:00,111.78,111.84,111.77,111.78,36394.0,96.2212,96.2728,96.2126,96.2212,36394.0
2016-08-19 10:05:00,111.77,111.85,111.77,111.83,9189.0,96.2126,96.2815,96.2126,96.2642,9189.0
2016-08-19 10:10:00,111.85,111.86,111.79,111.84,8523.0,96.2815,96.2901,96.2298,96.2728,8523.0
2016-08-19 10:15:00,111.85,111.88,111.82,111.87,6002.0,96.2815,96.3073,96.2556,96.2987,6002.0
2016-08-19 10:20:00,111.88,111.96,111.88,111.94,7234.0,96.3073,96.3761,96.3073,96.3589,7234.0
2016-08-19 10:25:00,111.96,112.04,111.95,112.03,15525.0,96.3761,96.445,96.3675,96.4364,15525.0
2016-08-19 10:30:00,112.04,112.09,112.0,112.03,9185.0,96.445,96.488,96.4106,96.4364,9185.0
2016-08-19 10:35:00,112.03,112.05,112.02,112.02,5496.0,96.4364,96.4536,96.4278,96.4278,5496.0
2016-08-19 10:40:00,112.05,112.13,112.04,112.09,10589.0,96.4536,96.5225,96.445,96.488,10589.0
2016-08-19 10:45:00,112.09,112.11,112.05,112.06,9301.0,96.488,96.5053,96.4536,96.4622,9301.0
2016-08-19 10:50:00,112.07,112.07,112.0,112.02,9735.0,96.4708,96.4708,96.4106,96.4278,9735.0
2016-08-19 10:55:00,112.02,112.05,112.02,112.03,5090.0,96.4278,96.4536,96.4278,96.4364,5090.0
2016-08-19 11:00:00,112.03,112.07,111.98,112.04,5982.0,96.4364,96.4708,96.3934,96.445,5982.0
2016-08-19 11:05:00,112.04,112.06,112.03,112.06,7496.0,96.445,96.4622,96.4364,96.4622,7496.0
2016-08-19 11:10:00,112.07,112.09,112.06,112.07,7307.0,96.4708,96.488,96.4622,96.4708,7307.0
2016-08-19 11:15:00,112.08,112.09,112.06,112.07,5777.0,96.4794,96.488,96.4622,96.4708,5777.0
2016-08-19 11:20:00,112.06,112.07,112.05,112.07,6352.0,96.4622,96.4708,96.4536,96.4708,6352.0
2016-08-19 11:25:00,112.08,112.12,112.08,112.11,7508.0,96.4794,96.5139,96.4794,96.5053,7508.0
2016-08-19 11:30:00,112.11,112.13,112.07,112.07,40064.0,96.5053,96.5225,96.4708,96.4708,40064.0
2016-08-19 11:35:00,112.08,112.08,112.02,112.03,9317.0,96.4794,96.4794,96.4278,96.4364,9317.0
2016-08-19 11:40:00,112.02,112.04,112.01,112.04,6669.0,96.4278,96.445,96.4192,96.445,6669.0
2016-08-19 11:45:00,112.03,112.06,112.03,112.04,5638.0,96.4364,96.4622,96.4364,96.445,5638.0
2016-08-19 11:50:00,112.04,112.07,112.04,112.06,7779.0,96.445,96.4708,96.445,96.4622,7779.0
2016-08-19 11:55:00,112.06,112.11,112.05,112.1,11076.0,96.4622,96.5053,96.4536,96.4967,11076.0
2016-08-19 12:00:00,112.12,112.14,112.11,112.14,7774.0,96.5139,96.5311,96.5053,96.5311,7774.0
2016-08-19 12:05:00,112.13,112.14,112.11,112.13,8822.0,96.5225,96.5311,96.5053,96.5225,8822.0
2016-08-19 12:10:00,112.13,112.15,112.12,112.12,5498.0,96.5225,96.5397,96.5139,96.5139,5498.0
2016-08-19 12:15:00,112.13,112.14,112.04,112.05,10087.0,96.5225,96.5311,96.445,96.4536,10087.0
2016-08-19 12:20:00,112.05,112.08,112.04,112.08,17205.0,96.4536,96.4794,96.445,96.4794,17205.0
2016-08-19 12:25:00,112.09,112.11,112.09,112.11,3951.0,96.488,96.5053,96.488,96.5053,3951.0
2016-08-19 12:30:00,112.09,112.11,112.07,112.08,3232.0,96.488,96.5053,96.4708,96.4794,3232.0
2016-08-19 12:35:00,112.08,112.09,112.05,112.06,8056.0,96.4794,96.488,96.4536,96.4622,8056.0
2016-08-19 12:40:00,112.05,112.05,112.02,112.04,11382.0,96.4536,96.4536,96.4278,96.445,11382.0
2016-08-19 12:45:00,112.04,112.04,111.96,111.98,8883.0,96.445,96.445,96.3761,96.3934,8883.0
2016-08-19 12:50:00,111.97,111.97,111.86,111.91,10679.0,96.3847,96.3847,96.2901,96.3331,10679.0
2016-08-19 12:55:00,111.9,111.9,111.88,111.9,5312.0,96.3245,96.3245,96.3073,96.3245,5312.0
2016-08-19 13:00:00,111.89,111.91,111.87,111.9,7165.0,96.3159,96.3331,96.2987,96.3245,7165.0
2016-08-19 13:05:00,111.9,111.93,111.89,111.93,14713.0,96.3245,96.3503,96.3159,96.3503,14713.0
2016-08-19 13:10:00,111.93,111.94,111.92,111.94,8274.0,96.3503,96.3589,96.3417,96.3589,8274.0
2016-08-19 13:15:00,111.94,111.97,111.91,111.93,7026.0,96.3589,96.3847,96.3331,96.3503,7026.0
2016-08-19 13:20:00,111.93,111.96,111.93,111.94,5870.0,96.3503,96.3761,96.3503,96.3589,5870.0
2016-08-19 13:25:00,111.93,111.95,111.92,111.94,11972.0,96.3503,96.3675,96.3417,96.3589,11972.0
2016-08-19 13:30:00,111.94,111.94,111.89,111.92,5795.0,96.3589,96.3589,96.3159,96.3417,5795.0
2016-08-19 13:35:00,111.92,111.96,111.91,111.96,6498.0,96.3417,96.3761,96.3331,96.3761,6498.0
2016-08-19 13:40:00,111.98,112.01,111.98,112.01,8016.0,96.3934,96.4192,96.3934,96.4192,8016.0
2016-08-19 13:45:00,112.01,112.03,112.0,112.03,1953.0,96.4192,96.4364,96.4106,96.4364,1953.0
2016-08-19 13:50:00,112.05,112.06,112.03,112.03,4895.0,96.4536,96.4622,96.4364,96.4364,4895.0
2016-08-19 13:55:00,112.03,112.05,112.01,112.01,5429.0,96.4364,96.4536,96.4192,96.4192,5429.0
2016-08-19 14:00:00,112.01,112.05,112.0,112.03,9930.0,96.4192,96.4536,96.4106,96.4364,9930.0
2016-08-19 14:05:00,112.03,112.04,112.02,112.03,5025.0,96.4364,96.445,96.4278,96.4364,5025.0
2016-08-19 14:10:00,112.03,112.06,112.02,112.05,7060.0,96.4364,96.4622,96.4278,96.4536,7060.0
2016-08-19 14:15:00,112.06,112.07,112.05,112.06,11554.0,96.4622,96.4708,96.4536,96.4622,11554.0
2016-08-19 14:20:00,112.07,112.07,112.04,112.07,9215.0,96.4708,96.4708,96.445,96.4708,9215.0
2016-08-19 14:25:00,112.06,112.06,112.04,112.05,10534.0,96.4622,96.4622,96.445,96.4536,10534.0
2016-08-19 14:30:00,112.05,112.1,112.04,112.08,11759.0,96.4536,96.4967,96.445,96.4794,11759.0
2016-08-19 14:35:00,112.08,112.1,112.08,112.09,6692.0,96.4794,96.4967,96.4794,96.488,6692.0
2016-08-19 14:40:00,112.09,112.13,112.08,112.12,62099.0,96.488,96.5225,96.4794,96.5139,62099.0
2016-08-19 14:45:00,112.13,112.13,112.11,112.12,19744.0,96.5225,96.5225,96.5053,96.5139,19744.0
2016-08-19 14:50:00,112.12,112.2,112.11,112.18,10007.0,96.5139,96.5827,96.5053,96.5655,10007.0
2016-08-19 14:55:00,112.18,112.18,112.15,112.16,9763.0,96.5655,96.5655,96.5397,96.5483,9763.0
2016-08-19 15:00:00,112.16,112.18,112.13,112.14,8691.0,96.5483,96.5655,96.5225,96.5311,8691.0
2016-08-19 15:05:00,112.13,112.18,112.13,112.17,12975.0,96.5225,96.5655,96.5225,96.5569,12975.0
2016-08-19 15:10:00,112.17,112.18,112.13,112.15,9846.0,96.5569,96.5655,96.5225,96.5397,9846.0
2016-08-19 15:15:00,112.14,112.17,112.13,112.17,28296.0,96.5311,96.5569,96.5225,96.5569,28296.0
2016-08-19 15:20:00,112.18,112.18,112.15,112.18,7679.0,96.5655,96.5655,96.5397,96.5655,7679.0
2016-08-19 15:25:00,112.18,112.22,112.17,112.21,15628.0,96.5655,96.6,96.5569,96.5913,15628.0
2016-08-19 15:30:00,112.22,112.23,112.18,112.22,19804.0,96.6,96.6086,96.5655,96.6,19804.0
2016-08-19 15:35:00,112.21,112.22,112.17,112.19,11164.0,96.5913,96.6,96.5569,96.5741,11164.0
2016-08-19 15:40:00,112.19,112.19,112.15,112.16,6917.0,96.5741,96.5741,96.5397,96.5483,6917.0
2016-08-19 15:45:00,112.16,112.18,112.15,112.15,8130.0,96.5483,96.5655,96.5397,96.5397,8130.0
2016-08-19 15:50:00,112.16,112.2,112.15,112.17,13253.0,96.5483,96.5827,96.5397,96.5569,13253.0
2016-08-19 15:55:00,112.16,112.18,112.13,112.15,13562.0,96.5483,96.5655,96.5225,96.5397,13562.0
2016-08-22 09:30:00,112.04,112.05,111.85,111.85,63933.0,96.445,96.4536,96.2815,96.2815,63933.0
2016-08-22 09:35:00,111.82,111.89,111.77,111.87,18907.0,96.2556,96.3159,96.2126,96.2987,18907.0
2016-08-22 09:40:00,111.86,111.88,111.81,111.86,21050.0,96.2901,96.3073,96.247,96.2901,21050.0
2016-08-22 09:45:00,111.83,111.91,111.8,111.81,10375.0,96.2642,96.3331,96.2384,96.247,10375.0
2016-08-22 09:50:00,111.8,111.89,111.78,111.81,11069.0,96.2384,96.3159,96.2212,96.247,11069.0
2016-08-22 09:55:00,111.8,111.9,111.79,111.89,11375.0,96.2384,96.3245,96.2298,96.3159,11375.0
2016-08-22 10:00:00,111.9,111.92,111.82,111.84,33494.0,96.3245,96.3417,96.2556,96.2728,33494.0
2016-08-22 10:05:00,111.83,111.89,111.83,111.86,5500.0,96.2642,96.3159,96.2642,96.2901,5500.0
2016-08-22 10:10:00,111.86,111.94,111.84,111.93,14550.0,96.2901,96.3589,96.2728,96.3503,14550.0
2016-08-22 10:15:00,111.95,112.16,111.95,112.14,13321.0,96.3675,96.5483,96.3675,96.5311,13321.0
2016-08-22 10:20:00,112.16,112.17,112.1,112.17,11496.0,96.5483,96.5569,96.4967,96.5569,11496.0
2016-08-22 10:25:00,112.17,112.22,112.16,112.19,7588.0,96.5569,96.6,96.5483,96.5741,7588.0
2016-08-22 10:30:00,112.2,112.24,112.19,112.24,13259.0,96.5827,96.6172,96.5741,96.6172,13259.0
2016-08-22 10:35:00,112.23,112.24,112.18,112.19,9437.0,96.6086,96.6172,96.5655,96.5741,9437.0
2016-08-22 10:40:00,112.18,112.2,112.16,112.19,4430.0,96.5655,96.5827,96.5483,96.5741,4430.0
2016-08-22 10:45:00,112.2,112.21,112.17,112.19,28670.0,96.5827,96.5913,96.5569,96.5741,28670.0
2016-08-22 10:50:00,112.2,112.21,112.16,112.2,20722.0,96.5827,96.5913,96.5483,96.5827,20722.0
2016-08-22 10:55:00,112.18,112.2,112.16,112.17,2850.0,96.5655,96.5827,96.5483,96.5569,2850.0
2016-08-22 11:00:00,112.18,112.21,112.17,112.19,7467.0,96.5655,96.5913,96.5569,96.5741,7467.0
2016-08-22 11:05:00,112.18,112.2,112.17,112.19,2830.0,96.5655,96.5827,96.5569,96.5741,2830.0
2016-08-22 11:10:00,112.19,112.2,112.17,112.17,6300.0,96.5741,96.5827,96.5569,96.5569,6300.0
2016-08-22 11:15:00,112.17,112.17,112.03,112.03,15662.0,96.5569,96.5569,96.4364,96.4364,15662.0
2016-08-22 11:20:00,112.03,112.04,111.88,111.88,17508.0,96.4364,96.445,96.3073,96.3073,17508.0
2016-08-22 11:25:00,111.86,111.89,111.85,111.85,9106.0,96.2901,96.3159,96.2815,96.2815,9106.0
2016-08-22 11:30:00,111.84,111.89,111.83,111.88,5159.0,96.2728,96.3159,96.2642,96.3073,5159.0
2016-08-22 11:35:00,111.88,111.93,111.87,111.9,7869.0,96.3073,96.3503,96.2987,96.3245,7869.0
2016-08-22 11:40:00,111.9,111.91,111.89,111.89,6302.0,96.3245,96.3331,96.3159,96.3159,6302.0
2016-08-22 11:45:00,111.88,111.91,111.85,111.9,9762.0,96.3073,96.3331,96.2815,96.3245,9762.0
2016-08-22 11:50:00,111.91,111.96,111.91,111.96,5102.0,96.3331,96.3761,96.3331,96.3761,5102.0
2016-08-22 11:55:00,111.96,111.98,111.93,111.96,5610.0,96.3761,96.3934,96.3503,96.3761,5610.0
2016-08-22 12:00:00,111.95,111.96,111.9,111.92,14809.0,96.3675,96.3761,96.3245,96.3417,14809.0
2016-08-22 12:05:00,111.92,111.95,111.92,111.93,2720.0,96.3417,96.3675,96.3417,96.3503,2720.0
2016-08-22 12:10:00,111.93,111.93,111.88,111.92,9367.0,96.3503,96.3503,96.3073,96.3417,9367.0
2016-08-22 12:15:00,111.91,111.95,111.91,111.94,3597.0,96.3331,96.3675,96.3331,96.3589,3597.0
2016-08-22 12:20:00,111.95,112.13,111.94,112.13,7477.0,96.3675,96.5225,96.3589,96.5225,7477.0
2016-08-22 12:25:00,112.14,112.25,112.14,112.18,26578.0,96.5311,96.6258,96.5311,96.5655,26578.0
2016-08-22 12:30:00,112.19,112.2,112.16,112.17,8443.0,96.5741,96.5827,96.5483,96.5569,8443.0
2016-08-22 12:35:00,112.17,112.18,112.15,112.17,21370.0,96.5569,96.5655,96.5397,96.5569,21370.0
2016-08-22 12:40:00,112.18,112.19,112.11,112.11,9374.0,96.5655,96.5741,96.5053,96.5053,9374.0
2016-08-22 12:45:00,112.1,112.13,112.06,112.12,8891.0,96.4967,96.5225,96.4622,96.5139,8891.0
2016-08-22 12:50:00,112.13,112.14,112.11,112.12,3408.0,96.5225,96.5311,96.5053,96.5139,3408.0
2016-08-22 12:55:00,112.12,112.12,112.07,112.1,6126.0,96.5139,96.5139,96.4708,96.4967,6126.0
2016-08-22 13:00:00,112.1,112.11,112.07,112.08,8846.0,96.4967,96.5053,96.4708,96.4794,8846.0
2016-08-22 13:05:00,112.07,112.11,112.06,112.11,5256.0,96.4708,96.5053,96.4622,96.5053,5256.0
2016-08-22 13:10:00,112.11,112.12,112.1,112.11,7664.0,96.5053,96.5139,96.4967,96.5053,7664.0
2016-08-22 13:15:00,112.13,112.15,112.1,112.13,7459.0,96.5225,96.5397,96.4967,96.5225,7459.0
2016-08-22 13:20:00,112.12,112.13,111.9,111.9,20679.0,96.5139,96.5225,96.3245,96.3245,20679.0
2016-08-22 13:25:00,111.9,111.97,111.86,111.97,16420.0,96.3245,96.3847,96.2901,96.3847,16420.0
2016-08-22 13:30:00,111.96,111.96,111.92,111.93,5970.0,96.3761,96.3761,96.3417,96.3503,5970.0
2016-08-22 13:35:00,111.94,111.95,111.92,111.94,4925.0,96.3589,96.3675,96.3417,96.3589,4925.0
2016-08-22 13:40:00,111.95,112.02,111.94,112.01,7271.0,96.3675,96.4278,96.3589,96.4192,7271.0
2016-08-22 13:45:00,112.04,112.14,112.03,112.12,8956.0,96.445,96.5311,96.4364,96.5139,8956.0
2016-08-22 13:50:00,112.13,112.14,112.1,112.1,34743.0,96.5225,96.5311,96.4967,96.4967,34743.0
2016-08-22 13:55:00,112.1,112.14,112.1,112.1,8647.0,96.4967,96.5311,96.4967,96.4967,8647.0
2016-08-22 14:00:00,112.1,112.18,112.1,112.17,24400.0,96.4967,96.5655,96.4967,96.5569,24400.0
2016-08-22 14:05:00,112.18,112.18,112.15,112.16,16295.0,96.5655,96.5655,96.5397,96.5483,16295.0
2016-08-22 14:10:00,112.16,112.17,112.12,112.17,7314.0,96.5483,96.5569,96.5139,96.5569,7314.0
2016-08-22 14:15:00,112.17,112.17,112.11,112.12,14139.0,96.5569,96.5569,96.5053,96.5139,14139.0
2016-08-22 14:20:00,112.12,112.15,112.1,112.1,13864.0,96.5139,96.5397,96.4967,96.4967,13864.0
2016-08-22 14:25:00,112.11,112.13,112.0,112.0,19987.0,96.5053,96.5225,96.4106,96.4106,19987.0
2016-08-22 14:30:00,112.0,112.05,111.98,112.04,16711.0,96.4106,96.4536,96.3934,96.445,16711.0
2016-08-22 14:35:00,112.04,112.07,112.01,112.07,13475.0,96.445,96.4708,96.4192,96.4708,13475.0
2016-08-22 14:40:00,112.07,112.12,112.07,112.11,16633.0,96.4708,96.5139,96.4708,96.5053,16633.0
2016-08-22 14:45:00,112.11,112.12,112.07,112.1,13372.0,96.5053,96.5139,96.4708,96.4967,13372.0
2016-08-22 14:50:00,112.11,112.13,112.07,112.08,6159.0,96.5053,96.5225,96.4708,96.4794,6159.0
2016-08-22 14:55:00,112.09,112.09,112.05,112.06,12525.0,96.488,96.488,96.4536,96.4622,12525.0
2016-08-22 15:00:00,112.06,112.11,112.06,112.11,6149.0,96.4622,96.5053,96.4622,96.5053,6149.0
2016-08-22 15:05:00,112.11,112.14,112.09,112.14,10978.0,96.5053,96.5311,96.488,96.5311,10978.0
2016-08-22 15:10:00,112.13,112.15,112.12,112.14,14458.0,96.5225,96.5397,96.5139,96.5311,14458.0
2016-08-22 15:15:00,112.15,112.15,112.11,112.12,7562.0,96.5397,96.5397,96.5053,96.5139,7562.0
2016-08-22 15:20:00,112.13,112.14,112.11,112.14,11935.0,96.5225,96.5311,96.5053,96.5311,11935.0
2016-08-22 15:25:00,112.12,112.17,112.12,112.16,14283.0,96.5139,96.5569,96.5139,96.5483,14283.0
2016-08-22 15:30:00,112.14,112.17,112.14,112.17,14250.0,96.5311,96.5569,96.5311,96.5569,14250.0
2016-08-22 15:35:00,112.16,112.17,112.11,112.12,8944.0,96.5483,96.5569,96.5053,96.5139,8944.0
2016-08-22 15:40:00,112.13,112.17,112.12,112.15,10681.0,96.5225,96.5569,96.5139,96.5397,10681.0
2016-08-22 15:45:00,112.15,112.16,112.13,112.14,6613.0,96.5397,96.5483,96.5225,96.5311,6613.0
2016-08-22 15:50:00,112.15,112.15,112.1,112.13,26640.0,96.5397,96.5397,96.4967,96.5225,26640.0
2016-08-22 15:55:00,112.15,112.17,112.12,112.16,20107.0,96.5397,96.5569,96.5139,96.5483,20107.0
2016-08-23 09:30:00,112.47,112.68,112.47,112.66,84678.0,96.8152,96.9959,96.8152,96.9787,84678.0
2016-08-23 09:35:00,112.67,112.75,112.67,112.69,43090.0,96.9873,97.0562,96.9873,97.0045,43090.0
2016-08-23 09:40:00,112.71,112.71,112.65,112.68,57620.0,97.0217,97.0217,96.9701,96.9959,57620.0
2016-08-23 09:45:00,112.69,112.76,112.68,112.69,60150.0,97.0045,97.0648,96.9959,97.0045,60150.0
2016-08-23 09:50:00,112.7,112.74,112.69,112.73,30094.0,97.0131,97.0476,97.0045,97.039,30094.0
2016-08-23 09:55:00,112.73,112.77,112.7,112.73,39599.0,97.039,97.0734,97.0131,97.039,39599.0
2016-08-23 10:00:00,112.73,112.78,112.73,112.76,66592.0,97.039,97.082,97.039,97.0648,66592.0
2016-08-23 10:05:00,112.77,112.77,112.69,112.71,19538.0,97.0734,97.0734,97.0045,97.0217,19538.0
2016-08-23 10:10:00,112.71,112.76,112.7,112.74,33748.0,97.0217,97.0648,97.0131,97.0476,33748.0
2016-08-23 10:15:00,112.75,112.77,112.68,112.68,82213.0,97.0562,97.0734,96.9959,96.9959,82213.0
2016-08-23 10:20:00,112.68,112.75,112.66,112.69,53627.0,96.9959,97.0562,96.9787,97.0045,53627.0
2016-08-23 10:25:00,112.69,112.73,112.68,112.7,14836.0,97.0045,97.039,96.9959,97.0131,14836.0
2016-08-23 10:30:00,112.72,112.74,112.68,112.68,27220.0,97.0304,97.0476,96.9959,96.9959,27220.0
2016-08-23 10:35:00,112.67,112.69,112.64,112.68,27890.0,96.9873,97.0045,96.9615,96.9959,27890.0
2016-08-23 10:40:00,112.68,112.7,112.67,112.68,7231.0,96.9959,97.0131,96.9873,96.9959,7231.0
2016-08-23 10:45:00,112.69,112.76,112.69,112.74,20675.0,97.0045,97.0648,97.0045,97.0476,20675.0
2016-08-23 10:50:00,112.74,112.75,112.71,112.72,5670.0,97.0476,97.0562,97.0217,97.0304,5670.0
2016-08-23 10:55:00,112.72,112.75,112.69,112.71,80441.0,97.0304,97.0562,97.0045,97.0217,80441.0
2016-08-23 11:00:00,112.71,112.72,112.62,112.64,611793.0,97.0217,97.0304,96.9443,96.9615,611793.0
2016-08-23 11:05:00,112.64,112.64,112.58,112.61,64127.0,96.9615,96.9615,96.9098,96.9357,64127.0
2016-08-23 11:10:00,112.61,112.64,112.59,112.62,22959.0,96.9357,96.9615,96.9185,96.9443,22959.0
2016-08-23 11:15:00,112.62,112.65,112.61,112.65,12955.0,96.9443,96.9701,96.9357,96.9701,12955.0
2016-08-23 11:20:00,112.65,112.68,112.65,112.67,10829.0,96.9701,96.9959,96.9701,96.9873,10829.0
2016-08-23 11:25:00,112.66,112.67,112.63,112.63,28864.0,96.9787,96.9873,96.9529,96.9529,28864.0
2016-08-23 11:30:00,112.64,112.67,112.63,112.67,59371.0,96.9615,96.9873,96.9529,96.9873,59371.0
2016-08-23 11:35:00,112.67,112.67,112.64,112.65,43437.0,96.9873,96.9873,96.9615,96.9701,43437.0
2016-08-23 11:40:00,112.65,112.68,112.65,112.66,10520.0,96.9701,96.9959,96.9701,96.9787,10520.0
2016-08-23 11:45:00,112.67,112.68,112.63,112.66,32263.0,96.9873,96.9959,96.9529,96.9787,32263.0
2016-08-23 11:50:00,112.65,112.66,112.61,112.63,46241.0,96.9701,96.9787,96.9357,96.9529,46241.0
2016-08-23 11:55:00,112.63,112.64,112.59,112.6,30430.0,96.9529,96.9615,96.9185,96.9271,30430.0
2016-08-23 12:00:00,112.6,112.61,112.53,112.55,52117.0,96.9271,96.9357,96.8668,96.884,52117.0
2016-08-23 12:05:00,112.55,112.57,112.54,112.54,31562.0,96.884,96.9012,96.8754,96.8754,31562.0
2016-08-23 12:10:00,112.54,112.58,112.53,112.58,13714.0,96.8754,96.9098,96.8668,96.9098,13714.0
2016-08-23 12:15:00,112.58,112.58,112.56,112.58,6088.0,96.9098,96.9098,96.8926,96.9098,6088.0
2016-08-23 12:20:00,112.58,112.62,112.57,112.59,18909.0,96.9098,96.9443,96.9012,96.9185,18909.0
2016-08-23 12:25:00,112.59,112.59,112.58,112.58,11170.0,96.9185,96.9185,96.9098,96.9098,11170.0
2016-08-23 12:30:00,112.58,112.59,112.56,112.57,21038.0,96.9098,96.9185,96.8926,96.9012,21038.0
2016-08-23 12:35:00,112.57,112.6,112.56,112.59,9772.0,96.9012,96.9271,96.8926,96.9185,9772.0
2016-08-23 12:40:00,112.59,112.6,112.58,112.59,5290.0,96.9185,96.9271,96.9098,96.9185,5290.0
2016-08-23 12:45:00,112.59,112.61,112.58,112.6,26919.0,96.9185,96.9357,96.9098,96.9271,26919.0
2016-08-23 12:50:00,112.6,112.61,112.48,112.49,27221.0,96.9271,96.9357,96.8238,96.8324,27221.0
2016-08-23 12:55:00,112.48,112.54,112.48,112.54,3648.0,96.8238,96.8754,96.8238,96.8754,3648.0
2016-08-23 13:00:00,112.54,112.56,112.52,112.56,17735.0,96.8754,96.8926,96.8582,96.8926,17735.0
2016-08-23 13:05:00,112.56,112.58,112.55,112.55,11535.0,96.8926,96.9098,96.884,96.884,11535.0
2016-08-23 13:10:00,112.55,112.58,112.55,112.58,8038.0,96.884,96.9098,96.884,96.9098,8038.0
2016-08-23 13:15:00,112.58,112.59,112.58,112.59,12523.0,96.9098,96.9185,96.9098,96.9185,12523.0
2016-08-23 13:20:00,112.6,112.64,112.6,112.61,10162.0,96.9271,96.9615,96.9271,96.9357,10162.0
2016-08-23 13:25:00,112.62,112.62,112.6,112.62,29041.0,96.9443,96.9443,96.9271,96.9443,29041.0
2016-08-23 13:30:00,112.61,112.62,112.59,112.62,9096.0,96.9357,96.9443,96.9185,96.9443,9096.0
2016-08-23 13:35:00,112.62,112.63,112.6,112.61,18735.0,96.9443,96.9529,96.9271,96.9357,18735.0
2016-08-23 13:40:00,112.6,112.62,112.6,112.6,13607.0,96.9271,96.9443,96.9271,96.9271,13607.0
2016-08-23 13:45:00,112.6,112.63,112.58,112.62,42858.0,96.9271,96.9529,96.9098,96.9443,42858.0
2016-08-23 13:50:00,112.63,112.64,112.61,112.63,33892.0,96.9529,96.9615,96.9357,96.9529,33892.0
2016-08-23 13:55:00,112.63,112.63,112.61,112.61,15226.0,96.9529,96.9529,96.9357,96.9357,15226.0
2016-08-23 14:00:00,112.61,112.61,112.54,112.57,29904.0,96.9357,96.9357,96.8754,96.9012,29904.0
2016-08-23 14:05:00,112.56,112.59,112.55,112.57,23727.0,96.8926,96.9185,96.884,96.9012,23727.0
2016-08-23 14:10:00,112.58,112.59,112.56,112.59,16189.0,96.9098,96.9185,96.8926,96.9185,16189.0
2016-08-23 14:15:00,112.59,112.59,112.57,112.58,11513.0,96.9185,96.9185,96.9012,96.9098,11513.0
2016-08-23 14:20:00,112.57,112.59,112.56,112.58,10836.0,96.9012,96.9185,96.8926,96.9098,10836.0
2016-08-23 14:25:00,112.58,112.63,112.57,112.61,32148.0,96.9098,96.9529,96.9012,96.9357,32148.0
2016-08-23 14:30:00,112.61,112.62,112.59,112.61,13999.0,96.9357,96.9443,96.9185,96.9357,13999.0
2016-08-23 14:35:00,112.61,112.62,112.59,112.59,12021.0,96.9357,96.9443,96.9185,96.9185,12021.0
2016-08-23 14:40:00,112.59,112.6,112.53,112.54,10498.0,96.9185,96.9271,96.8668,96.8754,10498.0
2016-08-23 14:45:00,112.54,112.56,112.53,112.56,12014.0,96.8754,96.8926,96.8668,96.8926,12014.0
2016-08-23 14:50:00,112.55,112.56,112.53,112.56,8378.0,96.884,96.8926,96.8668,96.8926,8378.0
2016-08-23 14:55:00,112.56,112.56,112.54,112.56,10162.0,96.8926,96.8926,96.8754,96.8926,10162.0
2016-08-23 15:00:00,112.55,112.57,112.54,112.55,19634.0,96.884,96.9012,96.8754,96.884,19634.0
2016-08-23 15:05:00,112.55,112.56,112.54,112.55,28112.0,96.884,96.8926,96.8754,96.884,28112.0
2016-08-23 15:10:00,112.54,112.59,112.54,112.58,17924.0,96.8754,96.9185,96.8754,96.9098,17924.0
2016-08-23 15:15:00,112.58,112.59,112.55,112.57,22746.0,96.9098,96.9185,96.884,96.9012,22746.0
2016-08-23 15:20:00,112.56,112.6,112.55,112.56,294681.0,96.8926,96.9271,96.884,96.8926,294681.0
2016-08-23 15:25:00,112.57,112.57,112.53,112.56,145079.0,96.9012,96.9012,96.8668,96.8926,145079.0
2016-08-23 15:30:00,112.56,112.56,112.52,112.54,14857.0,96.8926,96.8926,96.8582,96.8754,14857.0
2016-08-23 15:35:00,112.54,112.54,112.5,112.51,21721.0,96.8754,96.8754,96.841,96.8496,21721.0
2016-08-23 15:40:00,112.51,112.54,112.5,112.5,149294.0,96.8496,96.8754,96.841,96.841,149294.0
2016-08-23 15:45:00,112.5,112.51,112.47,112.48,16990.0,96.841,96.8496,96.8152,96.8238,16990.0
2016-08-23 15:50:00,112.48,112.49,112.46,112.46,13072.0,96.8238,96.8324,96.8065,96.8065,13072.0
2016-08-23 15:55:00,112.47,112.51,112.44,112.45,23875.0,96.8152,96.8496,96.7893,96.7979,23875.0
2016-08-24 09:30:00,112.43,112.44,112.31,112.4,54498.0,96.7807,96.7893,96.6774,96.7549,54498.0
2016-08-24 09:35:00,112.39,112.46,112.38,112.42,20126.0,96.7463,96.8065,96.7377,96.7721,20126.0
2016-08-24 09:40:00,112.44,112.45,112.36,112.37,13876.0,96.7893,96.7979,96.7205,96.7291,13876.0
2016-08-24 09:45:00,112.37,112.39,112.35,112.36,10683.0,96.7291,96.7463,96.7119,96.7205,10683.0
2016-08-24 09:50:00,112.38,112.38,112.29,112.34,16682.0,96.7377,96.7377,96.6602,96.7032,16682.0
2016-08-24 09:55:00,112.34,112.4,112.34,112.35,7922.0,96.7032,96.7549,96.7032,96.7119,7922.0
2016-08-24 10:00:00,112.37,112.4,112.32,112.37,23796.0,96.7291,96.7549,96.686,96.7291,23796.0
2016-08-24 10:05:00,112.37,112.41,112.31,112.34,7128.0,96.7291,96.7635,96.6774,96.7032,7128.0
2016-08-24 10:10:00,112.33,112.34,112.3,112.32,33049.0,96.6946,96.7032,96.6688,96.686,33049.0
2016-08-24 10:15:00,112.32,112.32,112.25,112.27,4596.0,96.686,96.686,96.6258,96.643,4596.0
2016-08-24 10:20:00,112.27,112.29,112.25,112.27,7105.0,96.643,96.6602,96.6258,96.643,7105.0
2016-08-24 10:25:00,112.29,112.3,112.24,112.3,11870.0,96.6602,96.6688,96.6172,96.6688,11870.0
2016-08-24 10:30:00,112.29,112.3,112.22,112.27,12555.0,96.6602,96.6688,96.6,96.643,12555.0
2016-08-24 10:35:00,112.28,112.31,112.27,112.27,60940.0,96.6516,96.6774,96.643,96.643,60940.0
2016-08-24 10:40:00,112.27,112.27,112.23,112.26,5857.0,96.643,96.643,96.6086,96.6344,5857.0
2016-08-24 10:45:00,112.24,112.24,112.12,112.15,41052.0,96.6172,96.6172,96.5139,96.5397,41052.0
2016-08-24 10:50:00,112.15,112.19,112.14,112.19,6378.0,96.5397,96.5741,96.5311,96.5741,6378.0
2016-08-24 10:55:00,112.19,112.24,112.17,112.22,38044.0,96.5741,96.6172,96.5569,96.6,38044.0
2016-08-24 11:00:00,112.23,112.23,112.2,112.22,9103.0,96.6086,96.6086,96.5827,96.6,9103.0
2016-08-24 11:05:00,112.22,112.27,112.21,112.25,8398.0,96.6,96.643,96.5913,96.6258,8398.0
2016-08-24 11:10:00,112.25,112.26,112.22,112.23,13336.0,96.6258,96.6344,96.6,96.6086,13336.0
2016-08-24 11:15:00,112.24,112.25,112.23,112.23,4647.0,96.6172,96.6258,96.6086,96.6086,4647.0
2016-08-24 11:20:00,112.23,112.23,112.18,112.18,10529.0,96.6086,96.6086,96.5655,96.5655,10529.0
2016-08-24 11:25:00,112.19,112.26,112.18,112.24,5695.0,96.5741,96.6344,96.5655,96.6172,5695.0
2016-08-24 11:30:00,112.23,112.23,112.21,112.21,8090.0,96.6086,96.6086,96.5913,96.5913,8090.0
2016-08-24 11:35:00,112.2,112.26,112.2,112.24,21035.0,96.5827,96.6344,96.5827,96.6172,21035.0
2016-08-24 11:40:00,112.23,112.25,112.17,112.18,8774.0,96.6086,96.6258,96.5569,96.5655,8774.0
2016-08-24 11:45:00,112.16,112.2,112.14,112.18,14450.0,96.5483,96.5827,96.5311,96.5655,14450.0
2016-08-24 11:50:00,112.17,112.19,112.16,112.16,17618.0,96.5569,96.5741,96.5483,96.5483,17618.0
2016-08-24 11:55:00,112.15,112.2,112.14,112.2,14349.0,96.5397,96.5827,96.5311,96.5827,14349.0
2016-08-24 12:00:00,112.19,112.2,112.17,112.19,9287.0,96.5741,96.5827,96.5569,96.5741,9287.0
2016-08-24 12:05:00,112.2,112.3,112.2,112.27,23641.0,96.5827,96.6688,96.5827,96.643,23641.0
2016-08-24 12:10:00,112.27,112.31,112.26,112.3,4431.0,96.643,96.6774,96.6344,96.6688,4431.0
2016-08-24 12:15:00,112.31,112.31,112.27,112.28,6574.0,96.6774,96.6774,96.643,96.6516,6574.0
2016-08-24 12:20:00,112.29,112.3,112.27,112.28,3769.0,96.6602,96.6688,96.643,96.6516,3769.0
2016-08-24 12:25:00,112.28,112.28,112.25,112.26,4219.0,96.6516,96.6516,96.6258,96.6344,4219.0
2016-08-24 12:30:00,112.25,112.28,112.25,112.27,6665.0,96.6258,96.6516,96.6258,96.643,6665.0
2016-08-24 12:35:00,112.27,112.29,112.26,112.28,3498.0,96.643,96.6602,96.6344,96.6516,3498.0
2016-08-24 12:40:00,112.28,112.29,112.26,112.29,12524.0,96.6516,96.6602,96.6344,96.6602,12524.0
2016-08-24 12:45:00,112.29,112.32,112.28,112.28,5565.0,96.6602,96.686,96.6516,96.6516,5565.0
2016-08-24 12:50:00,112.29,112.34,112.29,112.33,6252.0,96.6602,96.7032,96.6602,96.6946,6252.0
2016-08-24 12:55:00,112.34,112.36,112.32,112.34,17331.0,96.7032,96.7205,96.686,96.7032,17331.0
2016-08-24 13:00:00,112.33,112.34,112.29,112.3,7708.0,96.6946,96.7032,96.6602,96.6688,7708.0
2016-08-24 13:05:00,112.3,112.34,112.3,112.32,204897.0,96.6688,96.7032,96.6688,96.686,204897.0
2016-08-24 13:10:00,112.32,112.32,112.28,112.29,5795.0,96.686,96.686,96.6516,96.6602,5795.0
2016-08-24 13:15:00,112.3,112.31,112.26,112.28,16081.0,96.6688,96.6774,96.6344,96.6516,16081.0
2016-08-24 13:20:00,112.27,112.28,112.25,112.26,3569.0,96.643,96.6516,96.6258,96.6344,3569.0
2016-08-24 13:25:00,112.26,112.27,112.24,112.24,5605.0,96.6344,96.643,96.6172,96.6172,5605.0
2016-08-24 13:30:00,112.25,112.25,112.22,112.22,9326.0,96.6258,96.6258,96.6,96.6,9326.0
2016-08-24 13:35:00,112.22,112.23,112.21,112.21,9971.0,96.6,96.6086,96.5913,96.5913,9971.0
2016-08-24 13:40:00,112.21,112.23,112.21,112.22,4429.0,96.5913,96.6086,96.5913,96.6,4429.0
2016-08-24 13:45:00,112.22,112.25,112.21,112.24,9117.0,96.6,96.6258,96.5913,96.6172,9117.0
2016-08-24 13:50:00,112.24,112.24,112.2,112.2,5625.0,96.6172,96.6172,96.5827,96.5827,5625.0
2016-08-24 13:55:00,112.2,112.22,112.2,112.22,149004.0,96.5827,96.6,96.5827,96.6,149004.0
2016-08-24 14:00:00,112.22,112.22,112.12,112.12,407880.0,96.6,96.6,96.5139,96.5139,407880.0
2016-08-24 14:05:00,112.12,112.12,112.05,112.08,122309.0,96.5139,96.5139,96.4536,96.4794,122309.0
2016-08-24 14:10:00,112.08,112.09,112.05,112.08,49565.0,96.4794,96.488,96.4536,96.4794,49565.0
2016-08-24 14:15:00,112.08,112.09,112.06,112.08,48029.0,96.4794,96.488,96.4622,96.4794,48029.0
2016-08-24 14:20:00,112.08,112.09,111.96,111.97,11468.0,96.4794,96.488,96.3761,96.3847,11468.0
2016-08-24 14:25:00,111.96,112.01,111.95,112.0,32700.0,96.3761,96.4192,96.3675,96.4106,32700.0
2016-08-24 14:30:00,111.98,111.99,111.95,111.98,5900.0,96.3934,96.402,96.3675,96.3934,5900.0
2016-08-24 14:35:00,111.98,111.99,111.95,111.98,7485.0,96.3934,96.402,96.3675,96.3934,7485.0
2016-08-24 14:40:00,112.0,112.03,112.0,112.02,28693.0,96.4106,96.4364,96.4106,96.4278,28693.0
2016-08-24 14:45:00,112.01,112.02,111.96,111.97,11463.0,96.4192,96.4278,96.3761,96.3847,11463.0
2016-08-24 14:50:00,111.96,112.01,111.96,112.0,4492.0,96.3761,96.4192,96.3761,96.4106,4492.0
2016-08-24 14:55:00,112.0,112.05,112.0,112.04,9321.0,96.4106,96.4536,96.4106,96.445,9321.0
2016-08-24 15:00:00,112.04,112.04,112.0,112.01,7563.0,96.445,96.445,96.4106,96.4192,7563.0
2016-08-24 15:05:00,112.0,112.01,111.83,111.83,11745.0,96.4106,96.4192,96.2642,96.2642,11745.0
2016-08-24 15:10:00,111.82,111.87,111.81,111.84,20041.0,96.2556,96.2987,96.247,96.2728,20041.0
2016-08-24 15:15:00,111.82,111.85,111.8,111.81,14606.0,96.2556,96.2815,96.2384,96.247,14606.0
2016-08-24 15:20:00,111.79,111.84,111.77,111.81,10578.0,96.2298,96.2728,96.2126,96.247,10578.0
2016-08-24 15:25:00,111.81,111.84,111.8,111.81,12773.0,96.247,96.2728,96.2384,96.247,12773.0
2016-08-24 15:30:00,111.81,111.84,111.79,111.82,29859.0,96.247,96.2728,96.2298,96.2556,29859.0
2016-08-24 15:35:00,111.82,111.82,111.68,111.69,16624.0,96.2556,96.2556,96.1351,96.1437,16624.0
2016-08-24 15:40:00,111.7,111.7,111.64,111.66,42958.0,96.1523,96.1523,96.1007,96.1179,42958.0
2016-08-24 15:45:00,111.65,111.67,111.59,111.65,31760.0,96.1093,96.1265,96.0576,96.1093,31760.0
2016-08-24 15:50:00,111.66,111.73,111.65,111.73,26733.0,96.1179,96.1782,96.1093,96.1782,26733.0
2016-08-24 15:55:00,111.71,111.82,111.7,111.82,143498.0,96.1609,96.2556,96.1523,96.2556,143498.0
2016-08-25 09:30:00,111.7,111.73,111.55,111.55,46111.0,96.1523,96.1782,96.0232,96.0232,46111.0
2016-08-25 09:35:00,111.55,111.73,111.55,111.72,8445.0,96.0232,96.1782,96.0232,96.1695,8445.0
2016-08-25 09:40:00,111.7,111.8,111.66,111.8,33320.0,96.1523,96.2384,96.1179,96.2384,33320.0
2016-08-25 09:45:00,111.8,111.8,111.71,111.71,11745.0,96.2384,96.2384,96.1609,96.1609,11745.0
2016-08-25 09:50:00,111.73,111.73,111.64,111.65,5014.0,96.1782,96.1782,96.1007,96.1093,5014.0
2016-08-25 09:55:00,111.66,111.79,111.66,111.76,7556.0,96.1179,96.2298,96.1179,96.204,7556.0
2016-08-25 10:00:00,111.75,111.89,111.7,111.89,29264.0,96.1954,96.3159,96.1523,96.3159,29264.0
2016-08-25 10:05:00,111.88,111.91,111.84,111.87,6922.0,96.3073,96.3331,96.2728,96.2987,6922.0
2016-08-25 10:10:00,111.88,111.92,111.83,111.9,8696.0,96.3073,96.3417,96.2642,96.3245,8696.0
2016-08-25 10:15:00,111.88,111.89,111.78,111.83,26832.0,96.3073,96.3159,96.2212,96.2642,26832.0
2016-08-25 10:20:00,111.8,111.94,111.8,111.91,8885.0,96.2384,96.3589,96.2384,96.3331,8885.0
2016-08-25 10:25:00,111.9,111.9,111.86,111.87,6099.0,96.3245,96.3245,96.2901,96.2987,6099.0
2016-08-25 10:30:00,111.88,111.92,111.85,111.89,11769.0,96.3073,96.3417,96.2815,96.3159,11769.0
2016-08-25 10:35:00,111.89,111.9,111.78,111.81,7481.0,96.3159,96.3245,96.2212,96.247,7481.0
2016-08-25 10:40:00,111.79,111.86,111.78,111.86,7149.0,96.2298,96.2901,96.2212,96.2901,7149.0
2016-08-25 10:45:00,111.87,111.87,111.85,111.86,6554.0,96.2987,96.2987,96.2815,96.2901,6554.0
2016-08-25 10:50:00,111.87,111.9,111.81,111.83,7859.0,96.2987,96.3245,96.247,96.2642,7859.0
2016-08-25 10:55:00,111.84,111.9,111.82,111.87,8217.0,96.2728,96.3245,96.2556,96.2987,8217.0
2016-08-25 11:00:00,111.89,112.03,111.89,112.02,8857.0,96.3159,96.4364,96.3159,96.4278,8857.0
2016-08-25 11:05:00,112.03,112.03,111.97,112.03,4937.0,96.4364,96.4364,96.3847,96.4364,4937.0
2016-08-25 11:10:00,112.02,112.02,111.96,112.0,22375.0,96.4278,96.4278,96.3761,96.4106,22375.0
2016-08-25 11:15:00,112.01,112.07,112.01,112.05,19094.0,96.4192,96.4708,96.4192,96.4536,19094.0
2016-08-25 11:20:00,112.07,112.07,112.02,112.02,29281.0,96.4708,96.4708,96.4278,96.4278,29281.0
2016-08-25 11:25:00,112.02,112.02,111.95,111.98,14390.0,96.4278,96.4278,96.3675,96.3934,14390.0
2016-08-25 11:30:00,112.0,112.03,111.98,111.98,6195.0,96.4106,96.4364,96.3934,96.3934,6195.0
2016-08-25 11:35:00,111.99,112.01,111.97,111.98,5936.0,96.402,96.4192,96.3847,96.3934,5936.0
2016-08-25 11:40:00,111.98,111.99,111.91,111.93,18879.0,96.3934,96.402,96.3331,96.3503,18879.0
2016-08-25 11:45:00,111.94,111.97,111.94,111.97,5958.0,96.3589,96.3847,96.3589,96.3847,5958.0
2016-08-25 11:50:00,111.96,111.96,111.9,111.93,5509.0,96.3761,96.3761,96.3245,96.3503,5509.0
2016-08-25 11:55:00,111.93,111.93,111.87,111.91,10452.0,96.3503,96.3503,96.2987,96.3331,10452.0
2016-08-25 12:00:00,111.91,111.91,111.86,111.87,10853.0,96.3331,96.3331,96.2901,96.2987,10853.0
2016-08-25 12:05:00,111.87,111.88,111.82,111.84,2185.0,96.2987,96.3073,96.2556,96.2728,2185.0
2016-08-25 12:10:00,111.84,111.85,111.8,111.81,12073.0,96.2728,96.2815,96.2384,96.247,12073.0
2016-08-25 12:15:00,111.8,111.86,111.79,111.86,8255.0,96.2384,96.2901,96.2298,96.2901,8255.0
2016-08-25 12:20:00,111.84,111.89,111.84,111.89,3393.0,96.2728,96.3159,96.2728,96.3159,3393.0
2016-08-25 12:25:00,111.87,111.87,111.83,111.86,9755.0,96.2987,96.2987,96.2642,96.2901,9755.0
2016-08-25 12:30:00,111.87,111.94,111.87,111.92,9138.0,96.2987,96.3589,96.2987,96.3417,9138.0
2016-08-25 12:35:00,111.92,111.96,111.91,111.95,11726.0,96.3417,96.3761,96.3331,96.3675,11726.0
2016-08-25 12:40:00,111.96,111.98,111.94,111.94,15231.0,96.3761,96.3934,96.3589,96.3589,15231.0
2016-08-25 12:45:00,111.95,111.97,111.93,111.95,5551.0,96.3675,96.3847,96.3503,96.3675,5551.0
2016-08-25 12:50:00,111.94,111.95,111.93,111.94,2096.0,96.3589,96.3675,96.3503,96.3589,2096.0
2016-08-25 12:55:00,111.94,111.95,111.9,111.93,6722.0,96.3589,96.3675,96.3245,96.3503,6722.0
2016-08-25 13:00:00,111.95,111.97,111.94,111.95,4360.0,96.3675,96.3847,96.3589,96.3675,4360.0
2016-08-25 13:05:00,111.95,111.95,111.89,111.89,8267.0,96.3675,96.3675,96.3159,96.3159,8267.0
2016-08-25 13:10:00,111.9,111.9,111.87,111.87,10432.0,96.3245,96.3245,96.2987,96.2987,10432.0
2016-08-25 13:15:00,111.88,111.91,111.87,111.88,5980.0,96.3073,96.3331,96.2987,96.3073,5980.0
2016-08-25 13:20:00,111.87,111.91,111.87,111.89,7702.0,96.2987,96.3331,96.2987,96.3159,7702.0
2016-08-25 13:25:00,111.89,111.94,111.89,111.94,10815.0,96.3159,96.3589,96.3159,96.3589,10815.0
2016-08-25 13:30:00,111.94,111.95,111.89,111.89,23447.0,96.3589,96.3675,96.3159,96.3159,23447.0
2016-08-25 13:35:00,111.87,111.88,111.7,111.72,41565.0,96.2987,96.3073,96.1523,96.1695,41565.0
2016-08-25 13:40:00,111.7,111.74,111.67,111.72,27843.0,96.1523,96.1868,96.1265,96.1695,27843.0
2016-08-25 13:45:00,111.72,111.75,111.69,111.7,23119.0,96.1695,96.1954,96.1437,96.1523,23119.0
2016-08-25 13:50:00,111.7,111.73,111.68,111.72,7273.0,96.1523,96.1782,96.1351,96.1695,7273.0
2016-08-25 13:55:00,111.73,111.77,111.72,111.76,4866.0,96.1782,96.2126,96.1695,96.204,4866.0
2016-08-25 14:00:00,111.75,111.8,111.74,111.77,7786.0,96.1954,96.2384,96.1868,96.2126,7786.0
2016-08-25 14:05:00,111.75,111.75,111.63,111.63,4316.0,96.1954,96.1954,96.0921,96.0921,4316.0
2016-08-25 14:10:00,111.67,111.74,111.65,111.72,11893.0,96.1265,96.1868,96.1093,96.1695,11893.0
2016-08-25 14:15:00,111.74,111.74,111.7,111.72,8089.0,96.1868,96.1868,96.1523,96.1695,8089.0
2016-08-25 14:20:00,111.71,111.71,111.61,111.66,11531.0,96.1609,96.1609,96.0749,96.1179,11531.0
2016-08-25 14:25:00,111.66,111.71,111.64,111.69,22044.0,96.1179,96.1609,96.1007,96.1437,22044.0
2016-08-25 14:30:00,111.68,111.75,111.67,111.69,10024.0,96.1351,96.1954,96.1265,96.1437,10024.0
2016-08-25 14:35:00,111.7,111.71,111.68,111.69,7470.0,96.1523,96.1609,96.1351,96.1437,7470.0
2016-08-25 14:40:00,111.7,111.74,111.69,111.72,25196.0,96.1523,96.1868,96.1437,96.1695,25196.0
2016-08-25 14:45:00,111.71,111.72,111.65,111.67,6731.0,96.1609,96.1695,96.1093,96.1265,6731.0
2016-08-25 14:50:00,111.68,111.68,111.62,111.63,12447.0,96.1351,96.1351,96.0835,96.0921,12447.0
2016-08-25 14:55:00,111.62,111.64,111.58,111.62,21752.0,96.0835,96.1007,96.049,96.0835,21752.0
2016-08-25 15:00:00,111.62,111.63,111.57,111.58,15596.0,96.0835,96.0921,96.0404,96.049,15596.0
2016-08-25 15:05:00,111.58,111.66,111.56,111.66,13542.0,96.049,96.1179,96.0318,96.1179,13542.0
2016-08-25 15:10:00,111.67,111.7,111.66,111.68,6108.0,96.1265,96.1523,96.1179,96.1351,6108.0
2016-08-25 15:15:00,111.67,111.68,111.63,111.67,7869.0,96.1265,96.1351,96.0921,96.1265,7869.0
2016-08-25 15:20:00,111.67,111.72,111.64,111.72,9940.0,96.1265,96.1695,96.1007,96.1695,9940.0
2016-08-25 15:25:00,111.72,111.77,111.72,111.73,11796.0,96.1695,96.2126,96.1695,96.1782,11796.0
2016-08-25 15:30:00,111.72,111.77,111.69,111.75,17087.0,96.1695,96.2126,96.1437,96.1954,17087.0
2016-08-25 15:35:00,111.74,111.77,111.72,111.73,23851.0,96.1868,96.2126,96.1695,96.1782,23851.0
2016-08-25 15:40:00,111.72,111.73,111.66,111.68,35805.0,96.1695,96.1782,96.1179,96.1351,35805.0
2016-08-25 15:45:00,111.68,111.71,111.67,111.69,10249.0,96.1351,96.1609,96.1265,96.1437,10249.0
2016-08-25 15:50:00,111.69,111.71,111.64,111.71,46789.0,96.1437,96.1609,96.1007,96.1609,46789.0
2016-08-25 15:55:00,111.7,111.76,111.63,111.76,90907.0,96.1523,96.204,96.0921,96.204,90907.0
2016-08-26 09:30:00,111.89,112.05,111.8,112.02,42084.0,96.3159,96.4536,96.2384,96.4278,42084.0
2016-08-26 09:35:00,112.05,112.23,112.03,112.15,35189.0,96.4536,96.6086,96.4364,96.5397,35189.0
2016-08-26 09:40:00,112.16,112.16,112.08,112.1,16262.0,96.5483,96.5483,96.4794,96.4967,16262.0
2016-08-26 09:45:00,112.11,112.14,112.1,112.1,11560.0,96.5053,96.5311,96.4967,96.4967,11560.0
2016-08-26 09:50:00,112.1,112.12,112.06,112.11,11987.0,96.4967,96.5139,96.4622,96.5053,11987.0
2016-08-26 09:55:00,112.09,112.12,112.0,112.02,7770.0,96.488,96.5139,96.4106,96.4278,7770.0
2016-08-26 10:00:00,112.02,112.28,111.71,112.2,83989.0,96.4278,96.6516,96.1609,96.5827,83989.0
2016-08-26 10:05:00,112.23,112.25,112.03,112.13,34793.0,96.6086,96.6258,96.4364,96.5225,34793.0
2016-08-26 10:10:00,112.13,112.21,112.09,112.21,28031.0,96.5225,96.5913,96.488,96.5913,28031.0
2016-08-26 10:15:00,112.22,112.55,112.22,112.46,44851.0,96.6,96.884,96.6,96.8065,44851.0
2016-08-26 10:20:00,112.46,112.52,112.44,112.48,11820.0,96.8065,96.8582,96.7893,96.8238,11820.0
2016-08-26 10:25:00,112.49,112.51,112.43,112.48,25441.0,96.8324,96.8496,96.7807,96.8238,25441.0
2016-08-26 10:30:00,112.49,112.5,112.36,112.36,14057.0,96.8324,96.841,96.7205,96.7205,14057.0
2016-08-26 10:35:00,112.37,112.42,112.34,112.41,12018.0,96.7291,96.7721,96.7032,96.7635,12018.0
2016-08-26 10:40:00,112.39,112.39,112.29,112.3,11709.0,96.7463,96.7463,96.6602,96.6688,11709.0
2016-08-26 10:45:00,112.3,112.32,112.25,112.28,7963.0,96.6688,96.686,96.6258,96.6516,7963.0
2016-08-26 10:50:00,112.25,112.27,112.2,112.27,8719.0,96.6258,96.643,96.5827,96.643,8719.0
2016-08-26 10:55:00,112.29,112.36,112.28,112.3,8487.0,96.6602,96.7205,96.6516,96.6688,8487.0
2016-08-26 11:00:00,112.28,112.3,112.2,112.2,4768.0,96.6516,96.6688,96.5827,96.5827,4768.0
2016-08-26 11:05:00,112.23,112.31,112.23,112.28,10721.0,96.6086,96.6774,96.6086,96.6516,10721.0
2016-08-26 11:10:00,112.24,112.33,112.22,112.33,13867.0,96.6172,96.6946,96.6,96.6946,13867.0
2016-08-26 11:15:00,112.32,112.36,112.29,112.31,7558.0,96.686,96.7205,96.6602,96.6774,7558.0
2016-08-26 11:20:00,112.31,112.36,112.3,112.34,12126.0,96.6774,96.7205,96.6688,96.7032,12126.0
2016-08-26 11:25:00,112.35,112.38,112.33,112.36,10777.0,96.7119,96.7377,96.6946,96.7205,10777.0
2016-08-26 11:30:00,112.36,112.37,112.32,112.32,9834.0,96.7205,96.7291,96.686,96.686,9834.0
2016-08-26 11:35:00,112.28,112.32,112.15,112.17,23539.0,96.6516,96.686,96.5397,96.5569,23539.0
2016-08-26 11:40:00,112.16,112.17,111.94,112.06,46799.0,96.5483,96.5569,96.3589,96.4622,46799.0
2016-08-26 11:45:00,112.04,112.06,112.0,112.02,18715.0,96.445,96.4622,96.4106,96.4278,18715.0
2016-08-26 11:50:00,112.01,112.02,111.68,111.8,52526.0,96.4192,96.4278,96.1351,96.2384,52526.0
2016-08-26 11:55:00,111.82,111.82,111.72,111.73,129355.0,96.2556,96.2556,96.1695,96.1782,129355.0
2016-08-26 12:00:00,111.71,111.71,111.54,111.6,92173.0,96.1609,96.1609,96.0146,96.0662,92173.0
2016-08-26 12:05:00,111.6,111.61,111.34,111.42,47141.0,96.0662,96.0749,95.8424,95.9113,47141.0
2016-08-26 12:10:00,111.41,111.41,111.22,111.39,33874.0,95.9027,95.9027,95.7391,95.8855,33874.0
2016-08-26 12:15:00,111.37,111.45,111.33,111.44,35716.0,95.8683,95.9371,95.8338,95.9285,35716.0
2016-08-26 12:20:00,111.41,111.51,111.39,111.43,22711.0,95.9027,95.9888,95.8855,95.9199,22711.0
2016-08-26 12:25:00,111.48,111.48,111.39,111.42,15684.0,95.963,95.963,95.8855,95.9113,15684.0
2016-08-26 12:30:00,111.42,111.46,111.33,111.45,16104.0,95.9113,95.9457,95.8338,95.9371,16104.0
2016-08-26 12:35:00,111.45,111.49,111.39,111.48,12360.0,95.9371,95.9716,95.8855,95.963,12360.0
2016-08-26 12:40:00,111.48,111.56,111.48,111.54,7298.0,95.963,96.0318,95.963,96.0146,7298.0
2016-08-26 12:45:00,111.54,111.56,111.52,111.54,9241.0,96.0146,96.0318,95.9974,96.0146,9241.0
2016-08-26 12:50:00,111.55,111.56,111.47,111.53,6714.0,96.0232,96.0318,95.9543,96.006,6714.0
2016-08-26 12:55:00,111.52,111.57,111.51,111.54,6044.0,95.9974,96.0404,95.9888,96.0146,6044.0
2016-08-26 13:00:00,111.56,111.62,111.53,111.54,27997.0,96.0318,96.0835,96.006,96.0146,27997.0
2016-08-26 13:05:00,111.52,111.53,111.46,111.5,4402.0,95.9974,96.006,95.9457,95.9802,4402.0
2016-08-26 13:10:00,111.5,111.56,111.47,111.47,13652.0,95.9802,96.0318,95.9543,95.9543,13652.0
2016-08-26 13:15:00,111.48,111.5,111.39,111.41,11025.0,95.963,95.9802,95.8855,95.9027,11025.0
2016-08-26 13:20:00,111.4,111.42,111.37,111.4,15337.0,95.8941,95.9113,95.8683,95.8941,15337.0
2016-08-26 13:25:00,111.41,111.48,111.41,111.46,18642.0,95.9027,95.963,95.9027,95.9457,18642.0
2016-08-26 13:30:00,111.46,111.48,111.42,111.44,6931.0,95.9457,95.963,95.9113,95.9285,6931.0
2016-08-26 13:35:00,111.41,111.41,111.38,111.41,8139.0,95.9027,95.9027,95.8769,95.9027,8139.0
2016-08-26 13:40:00,111.43,111.45,111.41,111.42,3553.0,95.9199,95.9371,95.9027,95.9113,3553.0
2016-08-26 13:45:00,111.41,111.41,111.36,111.36,6966.0,95.9027,95.9027,95.8597,95.8597,6966.0
2016-08-26 13:50:00,111.36,111.37,111.32,111.33,8101.0,95.8597,95.8683,95.8252,95.8338,8101.0
2016-08-26 13:55:00,111.31,111.32,111.24,111.3,24867.0,95.8166,95.8252,95.7564,95.808,24867.0
2016-08-26 14:00:00,111.3,111.3,111.25,111.28,18698.0,95.808,95.808,95.765,95.7908,18698.0
2016-08-26 14:05:00,111.28,111.35,111.26,111.35,7634.0,95.7908,95.851,95.7736,95.851,7634.0
2016-08-26 14:10:00,111.37,111.43,111.27,111.27,16487.0,95.8683,95.9199,95.7822,95.7822,16487.0
2016-08-26 14:15:00,111.3,111.3,111.12,111.18,39256.0,95.808,95.808,95.6531,95.7047,39256.0
2016-08-26 14:20:00,111.16,111.16,111.1,111.15,13007.0,95.6875,95.6875,95.6358,95.6789,13007.0
2016-08-26 14:25:00,111.14,111.18,111.06,111.12,37881.0,95.6703,95.7047,95.6014,95.6531,37881.0
2016-08-26 14:30:00,111.12,111.14,111.05,111.13,13642.0,95.6531,95.6703,95.5928,95.6617,13642.0
2016-08-26 14:35:00,111.13,111.2,111.08,111.18,15670.0,95.6617,95.7219,95.6186,95.7047,15670.0
2016-08-26 14:40:00,111.2,111.23,111.17,111.2,7898.0,95.7219,95.7478,95.6961,95.7219,7898.0
2016-08-26 14:45:00,111.15,111.16,111.11,111.15,14163.0,95.6789,95.6875,95.6445,95.6789,14163.0
2016-08-26 14:50:00,111.15,111.18,111.1,111.17,3670.0,95.6789,95.7047,95.6358,95.6961,3670.0
2016-08-26 14:55:00,111.2,111.25,111.19,111.25,11671.0,95.7219,95.765,95.7133,95.765,11671.0
2016-08-26 15:00:00,111.24,111.3,111.2,111.2,5005.0,95.7564,95.808,95.7219,95.7219,5005.0
2016-08-26 15:05:00,111.2,111.3,111.2,111.3,11335.0,95.7219,95.808,95.7219,95.808,11335.0
2016-08-26 15:10:00,111.31,111.35,111.25,111.33,22895.0,95.8166,95.851,95.765,95.8338,22895.0
2016-08-26 15:15:00,111.35,111.39,111.32,111.33,11196.0,95.851,95.8855,95.8252,95.8338,11196.0
2016-08-26 15:20:00,111.35,111.36,111.29,111.36,27485.0,95.851,95.8597,95.7994,95.8597,27485.0
2016-08-26 15:25:00,111.38,111.56,111.37,111.51,33602.0,95.8769,96.0318,95.8683,95.9888,33602.0
2016-08-26 15:30:00,111.52,111.69,111.52,111.62,26236.0,95.9974,96.1437,95.9974,96.0835,26236.0
2016-08-26 15:35:00,111.64,111.66,111.53,111.6,15745.0,96.1007,96.1179,96.006,96.0662,15745.0
2016-08-26 15:40:00,111.61,111.65,111.53,111.54,17763.0,96.0749,96.1093,96.006,96.0146,17763.0
2016-08-26 15:45:00,111.55,111.63,111.51,111.58,23874.0,96.0232,96.0921,95.9888,96.049,23874.0
2016-08-26 15:50:00,111.58,111.65,111.56,111.56,17088.0,96.049,96.1093,96.0318,96.0318,17088.0
2016-08-26 15:55:00,111.51,111.59,111.51,111.54,23383.0,95.9888,96.0576,95.9888,96.0146,23383.0
2016-08-29 09:30:00,111.72,111.83,111.7,111.78,61155.0,96.1695,96.2642,96.1523,96.2212,61155.0
2016-08-29 09:35:00,111.82,112.04,111.81,111.98,18316.0,96.2556,96.445,96.247,96.3934,18316.0
2016-08-29 09:40:00,111.97,112.01,111.97,111.99,15233.0,96.3847,96.4192,96.3847,96.402,15233.0
2016-08-29 09:45:00,112.0,112.07,112.0,112.01,8920.0,96.4106,96.4708,96.4106,96.4192,8920.0
2016-08-29 09:50:00,112.0,112.03,111.98,111.98,11380.0,96.4106,96.4364,96.3934,96.3934,11380.0
2016-08-29 09:55:00,111.98,112.02,111.96,111.98,5485.0,96.3934,96.4278,96.3761,96.3934,5485.0
2016-08-29 10:00:00,112.0,112.06,111.99,112.06,30892.0,96.4106,96.4622,96.402,96.4622,30892.0
2016-08-29 10:05:00,112.09,112.1,112.04,112.06,11679.0,96.488,96.4967,96.445,96.4622,11679.0
2016-08-29 10:10:00,112.08,112.11,112.04,112.04,23544.0,96.4794,96.5053,96.445,96.445,23544.0
2016-08-29 10:15:00,112.05,112.07,112.03,112.04,8046.0,96.4536,96.4708,96.4364,96.445,8046.0
2016-08-29 10:20:00,112.04,112.06,111.99,112.03,37317.0,96.445,96.4622,96.402,96.4364,37317.0
2016-08-29 10:25:00,112.03,112.08,112.03,112.04,6866.0,96.4364,96.4794,96.4364,96.445,6866.0
2016-08-29 10:30:00,112.04,112.1,112.0,112.04,10739.0,96.445,96.4967,96.4106,96.445,10739.0
2016-08-29 10:35:00,112.03,112.04,111.97,111.99,10134.0,96.4364,96.445,96.3847,96.402,10134.0
2016-08-29 10:40:00,112.0,112.04,112.0,112.02,9107.0,96.4106,96.445,96.4106,96.4278,9107.0
2016-08-29 10:45:00,112.02,112.07,112.02,112.07,10264.0,96.4278,96.4708,96.4278,96.4708,10264.0
2016-08-29 10:50:00,112.08,112.12,112.02,112.04,9295.0,96.4794,96.5139,96.4278,96.445,9295.0
2016-08-29 10:55:00,112.04,112.07,112.03,112.06,10438.0,96.445,96.4708,96.4364,96.4622,10438.0
2016-08-29 11:00:00,112.08,112.11,112.07,112.09,7280.0,96.4794,96.5053,96.4708,96.488,7280.0
2016-08-29 11:05:00,112.1,112.12,112.08,112.11,4724.0,96.4967,96.5139,96.4794,96.5053,4724.0
2016-08-29 11:10:00,112.11,112.13,112.09,112.1,7818.0,96.5053,96.5225,96.488,96.4967,7818.0
2016-08-29 11:15:00,112.12,112.14,112.05,112.05,3545.0,96.5139,96.5311,96.4536,96.4536,3545.0
2016-08-29 11:20:00,112.06,112.1,112.06,112.08,10263.0,96.4622,96.4967,96.4622,96.4794,10263.0
2016-08-29 11:25:00,112.09,112.13,112.07,112.13,4609.0,96.488,96.5225,96.4708,96.5225,4609.0
2016-08-29 11:30:00,112.13,112.16,112.09,112.12,8433.0,96.5225,96.5483,96.488,96.5139,8433.0
2016-08-29 11:35:00,112.13,112.15,112.11,112.13,44229.0,96.5225,96.5397,96.5053,96.5225,44229.0
2016-08-29 11:40:00,112.13,112.21,112.12,112.2,24579.0,96.5225,96.5913,96.5139,96.5827,24579.0
2016-08-29 11:45:00,112.21,112.28,112.21,112.26,24536.0,96.5913,96.6516,96.5913,96.6344,24536.0
2016-08-29 11:50:00,112.27,112.29,112.25,112.28,4203.0,96.643,96.6602,96.6258,96.6516,4203.0
2016-08-29 11:55:00,112.25,112.25,112.22,112.24,6761.0,96.6258,96.6258,96.6,96.6172,6761.0
2016-08-29 12:00:00,112.25,112.25,112.21,112.22,13561.0,96.6258,96.6258,96.5913,96.6,13561.0
2016-08-29 12:05:00,112.23,112.27,112.22,112.27,11444.0,96.6086,96.643,96.6,96.643,11444.0
2016-08-29 12:10:00,112.26,112.3,112.26,112.27,12833.0,96.6344,96.6688,96.6344,96.643,12833.0
2016-08-29 12:15:00,112.26,112.27,112.22,112.23,9067.0,96.6344,96.643,96.6,96.6086,9067.0
2016-08-29 12:20:00,112.24,112.25,112.17,112.2,5702.0,96.6172,96.6258,96.5569,96.5827,5702.0
2016-08-29 12:25:00,112.21,112.22,112.18,112.2,10435.0,96.5913,96.6,96.5655,96.5827,10435.0
2016-08-29 12:30:00,112.2,112.21,112.17,112.19,10991.0,96.5827,96.5913,96.5569,96.5741,10991.0
2016-08-29 12:35:00,112.2,112.22,112.2,112.2,5046.0,96.5827,96.6,96.5827,96.5827,5046.0
2016-08-29 12:40:00,112.2,112.22,112.2,112.2,2169.0,96.5827,96.6,96.5827,96.5827,2169.0
2016-08-29 12:45:00,112.21,112.26,112.2,112.25,16205.0,96.5913,96.6344,96.5827,96.6258,16205.0
2016-08-29 12:50:00,112.25,112.27,112.25,112.26,5665.0,96.6258,96.643,96.6258,96.6344,5665.0
2016-08-29 12:55:00,112.27,112.29,112.24,112.26,7416.0,96.643,96.6602,96.6172,96.6344,7416.0
2016-08-29 13:00:00,112.28,112.28,112.27,112.27,4927.0,96.6516,96.6516,96.643,96.643,4927.0
2016-08-29 13:05:00,112.28,112.28,112.24,112.27,4776.0,96.6516,96.6516,96.6172,96.643,4776.0
2016-08-29 13:10:00,112.27,112.29,112.26,112.28,10332.0,96.643,96.6602,96.6344,96.6516,10332.0
2016-08-29 13:15:00,112.28,112.28,112.25,112.26,7195.0,96.6516,96.6516,96.6258,96.6344,7195.0
2016-08-29 13:20:00,112.27,112.29,112.27,112.28,4463.0,96.643,96.6602,96.643,96.6516,4463.0
2016-08-29 13:25:00,112.28,112.29,112.26,112.28,25288.0,96.6516,96.6602,96.6344,96.6516,25288.0
2016-08-29 13:30:00,112.28,112.31,112.27,112.28,5394.0,96.6516,96.6774,96.643,96.6516,5394.0
2016-08-29 13:35:00,112.27,112.29,112.26,112.29,11902.0,96.643,96.6602,96.6344,96.6602,11902.0
2016-08-29 13:40:00,112.29,112.32,112.28,112.3,9353.0,96.6602,96.686,96.6516,96.6688,9353.0
2016-08-29 13:45:00,112.3,112.32,112.3,112.32,5629.0,96.6688,96.686,96.6688,96.686,5629.0
2016-08-29 13:50:00,112.32,112.34,112.3,112.3,12118.0,96.686,96.7032,96.6688,96.6688,12118.0
2016-08-29 13:55:00,112.31,112.32,112.3,112.31,9114.0,96.6774,96.686,96.6688,96.6774,9114.0
2016-08-29 14:00:00,112.31,112.33,112.3,112.32,4084.0,96.6774,96.6946,96.6688,96.686,4084.0
2016-08-29 14:05:00,112.31,112.31,112.28,112.29,4573.0,96.6774,96.6774,96.6516,96.6602,4573.0
2016-08-29 14:10:00,112.29,112.3,112.28,112.3,8958.0,96.6602,96.6688,96.6516,96.6688,8958.0
2016-08-29 14:15:00,112.29,112.3,112.25,112.26,3793.0,96.6602,96.6688,96.6258,96.6344,3793.0
2016-08-29 14:20:00,112.27,112.28,112.24,112.25,10521.0,96.643,96.6516,96.6172,96.6258,10521.0
2016-08-29 14:25:00,112.24,112.24,112.18,112.2,10418.0,96.6172,96.6172,96.5655,96.5827,10418.0
2016-08-29 14:30:00,112.2,112.22,112.18,112.21,12114.0,96.5827,96.6,96.5655,96.5913,12114.0
2016-08-29 14:35:00,112.2,112.23,112.19,112.21,9595.0,96.5827,96.6086,96.5741,96.5913,9595.0
2016-08-29 14:40:00,112.19,112.2,112.15,112.18,10933.0,96.5741,96.5827,96.5397,96.5655,10933.0
2016-08-29 14:45:00,112.19,112.19,112.17,112.18,11193.0,96.5741,96.5741,96.5569,96.5655,11193.0
2016-08-29 14:50:00,112.19,112.21,112.18,112.2,6427.0,96.5741,96.5913,96.5655,96.5827,6427.0
2016-08-29 14:55:00,112.21,112.22,112.18,112.21,12264.0,96.5913,96.6,96.5655,96.5913,12264.0
2016-08-29 15:00:00,112.21,112.21,112.16,112.19,5774.0,96.5913,96.5913,96.5483,96.5741,5774.0
2016-08-29 15:05:00,112.19,112.2,112.18,112.19,27033.0,96.5741,96.5827,96.5655,96.5741,27033.0
2016-08-29 15:10:00,112.19,112.22,112.19,112.21,7720.0,96.5741,96.6,96.5741,96.5913,7720.0
2016-08-29 15:15:00,112.21,112.21,112.19,112.2,14586.0,96.5913,96.5913,96.5741,96.5827,14586.0
2016-08-29 15:20:00,112.21,112.23,112.14,112.15,24047.0,96.5913,96.6086,96.5311,96.5397,24047.0
2016-08-29 15:25:00,112.14,112.18,112.12,112.14,9255.0,96.5311,96.5655,96.5139,96.5311,9255.0
2016-08-29 15:30:00,112.14,112.15,112.11,112.11,22051.0,96.5311,96.5397,96.5053,96.5053,22051.0
2016-08-29 15:35:00,112.11,112.15,112.1,112.15,7665.0,96.5053,96.5397,96.4967,96.5397,7665.0
2016-08-29 15:40:00,112.16,112.16,112.11,112.12,10216.0,96.5483,96.5483,96.5053,96.5139,10216.0
2016-08-29 15:45:00,112.11,112.16,112.11,112.15,18637.0,96.5053,96.5483,96.5053,96.5397,18637.0
2016-08-29 15:50:00,112.15,112.16,112.14,112.15,19042.0,96.5397,96.5483,96.5311,96.5397,19042.0
2016-08-29 15:55:00,112.16,112.19,112.13,112.16,29163.0,96.5483,96.5741,96.5225,96.5483,29163.0
2016-08-30 09:30:00,112.16,112.28,112.15,112.28,63149.0,96.5483,96.6516,96.5397,96.6516,63149.0
2016-08-30 09:35:00,112.28,112.3,112.13,112.18,21695.0,96.6516,96.6688,96.5225,96.5655,21695.0
2016-08-30 09:40:00,112.18,112.21,112.08,112.14,23945.0,96.5655,96.5913,96.4794,96.5311,23945.0
2016-08-30 09:45:00,112.14,112.2,112.12,112.19,9853.0,96.5311,96.5827,96.5139,96.5741,9853.0
2016-08-30 09:50:00,112.18,112.22,112.12,112.22,11663.0,96.5655,96.6,96.5139,96.6,11663.0
2016-08-30 09:55:00,112.21,112.22,112.15,112.16,9108.0,96.5913,96.6,96.5397,96.5483,9108.0
2016-08-30 10:00:00,112.16,112.22,112.1,112.17,30228.0,96.5483,96.6,96.4967,96.5569,30228.0
2016-08-30 10:05:00,112.18,112.2,111.99,112.05,27923.0,96.5655,96.5827,96.402,96.4536,27923.0
2016-08-30 10:10:00,112.04,112.08,112.0,112.0,12125.0,96.445,96.4794,96.4106,96.4106,12125.0
2016-08-30 10:15:00,112.0,112.03,111.89,111.89,17184.0,96.4106,96.4364,96.3159,96.3159,17184.0
2016-08-30 10:20:00,111.89,111.94,111.88,111.93,29644.0,96.3159,96.3589,96.3073,96.3503,29644.0
2016-08-30 10:25:00,111.92,111.98,111.91,111.98,15231.0,96.3417,96.3934,96.3331,96.3934,15231.0
2016-08-30 10:30:00,111.99,111.99,111.8,111.83,10871.0,96.402,96.402,96.2384,96.2642,10871.0
2016-08-30 10:35:00,111.84,111.95,111.83,111.88,13786.0,96.2728,96.3675,96.2642,96.3073,13786.0
2016-08-30 10:40:00,111.87,111.93,111.86,111.93,10629.0,96.2987,96.3503,96.2901,96.3503,10629.0
2016-08-30 10:45:00,111.92,111.92,111.86,111.89,8619.0,96.3417,96.3417,96.2901,96.3159,8619.0
2016-08-30 10:50:00,111.9,111.9,111.85,111.86,19400.0,96.3245,96.3245,96.2815,96.2901,19400.0
2016-08-30 10:55:00,111.86,111.95,111.85,111.9,18334.0,96.2901,96.3675,96.2815,96.3245,18334.0
2016-08-30 11:00:00,111.9,111.98,111.88,111.98,22544.0,96.3245,96.3934,96.3073,96.3934,22544.0
2016-08-30 11:05:00,111.99,112.02,111.92,111.93,25883.0,96.402,96.4278,96.3417,96.3503,25883.0
2016-08-30 11:10:00,111.92,111.96,111.89,111.89,13353.0,96.3417,96.3761,96.3159,96.3159,13353.0
2016-08-30 11:15:00,111.89,111.94,111.88,111.92,20692.0,96.3159,96.3589,96.3073,96.3417,20692.0
2016-08-30 11:20:00,111.93,111.93,111.87,111.91,18222.0,96.3503,96.3503,96.2987,96.3331,18222.0
2016-08-30 11:25:00,111.92,111.92,111.87,111.88,9054.0,96.3417,96.3417,96.2987,96.3073,9054.0
2016-08-30 11:30:00,111.89,111.91,111.86,111.88,20808.0,96.3159,96.3331,96.2901,96.3073,20808.0
2016-08-30 11:35:00,111.86,111.94,111.85,111.93,33067.0,96.2901,96.3589,96.2815,96.3503,33067.0
2016-08-30 11:40:00,111.92,111.93,111.87,111.88,13183.0,96.3417,96.3503,96.2987,96.3073,13183.0
2016-08-30 11:45:00,111.88,111.93,111.87,111.93,14629.0,96.3073,96.3503,96.2987,96.3503,14629.0
2016-08-30 11:50:00,111.93,111.99,111.92,111.97,17216.0,96.3503,96.402,96.3417,96.3847,17216.0
2016-08-30 11:55:00,111.98,111.98,111.93,111.96,6053.0,96.3934,96.3934,96.3503,96.3761,6053.0
2016-08-30 12:00:00,111.96,112.01,111.95,112.01,11256.0,96.3761,96.4192,96.3675,96.4192,11256.0
2016-08-30 12:05:00,112.02,112.05,112.02,112.03,4150.0,96.4278,96.4536,96.4278,96.4364,4150.0
2016-08-30 12:10:00,112.03,112.04,112.0,112.0,9333.0,96.4364,96.445,96.4106,96.4106,9333.0
2016-08-30 12:15:00,112.0,112.03,112.0,112.03,14252.0,96.4106,96.4364,96.4106,96.4364,14252.0
2016-08-30 12:20:00,112.02,112.03,111.97,111.97,15385.0,96.4278,96.4364,96.3847,96.3847,15385.0
2016-08-30 12:25:00,111.97,112.02,111.97,111.98,9055.0,96.3847,96.4278,96.3847,96.3934,9055.0
2016-08-30 12:30:00,111.99,112.02,111.98,111.99,49338.0,96.402,96.4278,96.3934,96.402,49338.0
2016-08-30 12:35:00,111.98,112.03,111.98,112.02,9921.0,96.3934,96.4364,96.3934,96.4278,9921.0
2016-08-30 12:40:00,112.02,112.04,111.96,111.96,5069.0,96.4278,96.445,96.3761,96.3761,5069.0
2016-08-30 12:45:00,111.96,111.98,111.94,111.96,24878.0,96.3761,96.3934,96.3589,96.3761,24878.0
2016-08-30 12:50:00,111.95,111.96,111.93,111.94,13513.0,96.3675,96.3761,96.3503,96.3589,13513.0
2016-08-30 12:55:00,111.95,111.96,111.92,111.92,3828.0,96.3675,96.3761,96.3417,96.3417,3828.0
2016-08-30 13:00:00,111.91,111.93,111.88,111.92,11078.0,96.3331,96.3503,96.3073,96.3417,11078.0
2016-08-30 13:05:00,111.92,111.96,111.91,111.95,14199.0,96.3417,96.3761,96.3331,96.3675,14199.0
2016-08-30 13:10:00,111.95,111.96,111.95,111.95,8842.0,96.3675,96.3761,96.3675,96.3675,8842.0
2016-08-30 13:15:00,111.96,111.96,111.91,111.91,6223.0,96.3761,96.3761,96.3331,96.3331,6223.0
2016-08-30 13:20:00,111.9,111.92,111.89,111.91,8092.0,96.3245,96.3417,96.3159,96.3331,8092.0
2016-08-30 13:25:00,111.93,111.94,111.9,111.91,5916.0,96.3503,96.3589,96.3245,96.3331,5916.0
2016-08-30 13:30:00,111.91,111.94,111.91,111.91,11639.0,96.3331,96.3589,96.3331,96.3331,11639.0
2016-08-30 13:35:00,111.91,111.91,111.89,111.89,10571.0,96.3331,96.3331,96.3159,96.3159,10571.0
2016-08-30 13:40:00,111.9,111.9,111.82,111.82,9785.0,96.3245,96.3245,96.2556,96.2556,9785.0
2016-08-30 13:45:00,111.82,111.87,111.82,111.86,11680.0,96.2556,96.2987,96.2556,96.2901,11680.0
2016-08-30 13:50:00,111.86,111.87,111.83,111.85,15459.0,96.2901,96.2987,96.2642,96.2815,15459.0
2016-08-30 13:55:00,111.84,111.88,111.82,111.87,5301.0,96.2728,96.3073,96.2556,96.2987,5301.0
2016-08-30 14:00:00,111.84,111.85,111.74,111.77,23548.0,96.2728,96.2815,96.1868,96.2126,23548.0
2016-08-30 14:05:00,111.77,111.78,111.71,111.72,33760.0,96.2126,96.2212,96.1609,96.1695,33760.0
2016-08-30 14:10:00,111.73,111.76,111.72,111.75,22334.0,96.1782,96.204,96.1695,96.1954,22334.0
2016-08-30 14:15:00,111.76,111.76,111.66,111.66,19090.0,96.204,96.204,96.1179,96.1179,19090.0
2016-08-30 14:20:00,111.67,111.74,111.66,111.74,8941.0,96.1265,96.1868,96.1179,96.1868,8941.0
2016-08-30 14:25:00,111.73,111.74,111.72,111.73,15784.0,96.1782,96.1868,96.1695,96.1782,15784.0
2016-08-30 14:30:00,111.72,111.73,111.67,111.71,12248.0,96.1695,96.1782,96.1265,96.1609,12248.0
2016-08-30 14:35:00,111.7,111.77,111.68,111.76,13832.0,96.1523,96.2126,96.1351,96.204,13832.0
2016-08-30 14:40:00,111.76,111.78,111.73,111.76,10100.0,96.204,96.2212,96.1782,96.204,10100.0
2016-08-30 14:45:00,111.76,111.78,111.74,111.78,23995.0,96.204,96.2212,96.1868,96.2212,23995.0
2016-08-30 14:50:00,111.78,111.81,111.77,111.81,17918.0,96.2212,96.247,96.2126,96.247,17918.0
2016-08-30 14:55:00,111.81,111.82,111.78,111.8,8947.0,96.247,96.2556,96.2212,96.2384,8947.0
2016-08-30 15:00:00,111.8,111.8,111.74,111.79,19887.0,96.2384,96.2384,96.1868,96.2298,19887.0
2016-08-30 15:05:00,111.78,111.86,111.77,111.84,20577.0,96.2212,96.2901,96.2126,96.2728,20577.0
2016-08-30 15:10:00,111.84,111.85,111.81,111.85,31017.0,96.2728,96.2815,96.247,96.2815,31017.0
2016-08-30 15:15:00,111.84,111.87,111.83,111.86,10841.0,96.2728,96.2987,96.2642,96.2901,10841.0
2016-08-30 15:20:00,111.86,111.86,111.8,111.85,13106.0,96.2901,96.2901,96.2384,96.2815,13106.0
2016-08-30 15:25:00,111.85,111.89,111.84,111.86,19381.0,96.2815,96.3159,96.2728,96.2901,19381.0
2016-08-30 15:30:00,111.87,111.88,111.83,111.85,20427.0,96.2987,96.3073,96.2642,96.2815,20427.0
2016-08-30 15:35:00,111.85,111.99,111.85,111.98,17523.0,96.2815,96.402,96.2815,96.3934,17523.0
2016-08-30 15:40:00,111.98,111.98,111.94,111.95,14535.0,96.3934,96.3934,96.3589,96.3675,14535.0
2016-08-30 15:45:00,111.95,111.98,111.93,111.93,17298.0,96.3675,96.3934,96.3503,96.3503,17298.0
2016-08-30 15:50:00,111.93,111.94,111.91,111.94,20365.0,96.3503,96.3589,96.3331,96.3589,20365.0
2016-08-30 15:55:00,111.93,111.99,111.91,111.98,89554.0,96.3503,96.402,96.3331,96.3934,89554.0
2016-08-31 09:30:00,111.88,111.9,111.75,111.79,36286.0,96.3073,96.3245,96.1954,96.2298,36286.0
2016-08-31 09:35:00,111.76,111.77,111.71,111.74,9887.0,96.204,96.2126,96.1609,96.1868,9887.0
2016-08-31 09:40:00,111.74,111.79,111.74,111.76,5000.0,96.1868,96.2298,96.1868,96.204,5000.0
2016-08-31 09:45:00,111.79,111.86,111.73,111.86,13554.0,96.2298,96.2901,96.1782,96.2901,13554.0
2016-08-31 09:50:00,111.81,111.84,111.81,111.83,11160.0,96.247,96.2728,96.247,96.2642,11160.0
2016-08-31 09:55:00,111.85,111.87,111.81,111.81,4601.0,96.2815,96.2987,96.247,96.247,4601.0
2016-08-31 10:00:00,111.82,111.88,111.78,111.84,34302.0,96.2556,96.3073,96.2212,96.2728,34302.0
2016-08-31 10:05:00,111.85,111.86,111.79,111.8,8371.0,96.2815,96.2901,96.2298,96.2384,8371.0
2016-08-31 10:10:00,111.8,111.87,111.71,111.73,8212.0,96.2384,96.2987,96.1609,96.1782,8212.0
2016-08-31 10:15:00,111.74,111.76,111.71,111.74,5197.0,96.1868,96.204,96.1609,96.1868,5197.0
2016-08-31 10:20:00,111.75,111.8,111.75,111.77,8960.0,96.1954,96.2384,96.1954,96.2126,8960.0
2016-08-31 10:25:00,111.76,111.82,111.75,111.76,9762.0,96.204,96.2556,96.1954,96.204,9762.0
2016-08-31 10:30:00,111.72,111.72,111.59,111.59,14390.0,96.1695,96.1695,96.0576,96.0576,14390.0
2016-08-31 10:35:00,111.58,111.61,111.51,111.6,8194.0,96.049,96.0749,95.9888,96.0662,8194.0
2016-08-31 10:40:00,111.57,111.6,111.56,111.59,9473.0,96.0404,96.0662,96.0318,96.0576,9473.0
2016-08-31 10:45:00,111.59,111.61,111.55,111.55,14919.0,96.0576,96.0749,96.0232,96.0232,14919.0
2016-08-31 10:50:00,111.56,111.6,111.55,111.57,36603.0,96.0318,96.0662,96.0232,96.0404,36603.0
2016-08-31 10:55:00,111.56,111.57,111.49,111.49,21416.0,96.0318,96.0404,95.9716,95.9716,21416.0
2016-08-31 11:00:00,111.47,111.54,111.46,111.54,27107.0,95.9543,96.0146,95.9457,96.0146,27107.0
2016-08-31 11:05:00,111.51,111.51,111.43,111.46,8948.0,95.9888,95.9888,95.9199,95.9457,8948.0
2016-08-31 11:10:00,111.45,111.51,111.44,111.51,13399.0,95.9371,95.9888,95.9285,95.9888,13399.0
2016-08-31 11:15:00,111.5,111.52,111.48,111.48,8679.0,95.9802,95.9974,95.963,95.963,8679.0
2016-08-31 11:20:00,111.49,111.53,111.46,111.53,28712.0,95.9716,96.006,95.9457,96.006,28712.0
2016-08-31 11:25:00,111.53,111.57,111.53,111.57,5913.0,96.006,96.0404,96.006,96.0404,5913.0
2016-08-31 11:30:00,111.57,111.57,111.49,111.49,4155.0,96.0404,96.0404,95.9716,95.9716,4155.0
2016-08-31 11:35:00,111.45,111.53,111.44,111.53,14766.0,95.9371,96.006,95.9285,96.006,14766.0
2016-08-31 11:40:00,111.53,111.56,111.48,111.53,7582.0,96.006,96.0318,95.963,96.006,7582.0
2016-08-31 11:45:00,111.54,111.56,111.52,111.53,5031.0,96.0146,96.0318,95.9974,96.006,5031.0
2016-08-31 11:50:00,111.53,111.56,111.53,111.54,10390.0,96.006,96.0318,96.006,96.0146,10390.0
2016-08-31 11:55:00,111.53,111.56,111.47,111.48,11377.0,96.006,96.0318,95.9543,95.963,11377.0
2016-08-31 12:00:00,111.47,111.48,111.34,111.35,16353.0,95.9543,95.963,95.8424,95.851,16353.0
2016-08-31 12:05:00,111.34,111.39,111.31,111.38,16530.0,95.8424,95.8855,95.8166,95.8769,16530.0
2016-08-31 12:10:00,111.38,111.39,111.35,111.35,10721.0,95.8769,95.8855,95.851,95.851,10721.0
2016-08-31 12:15:00,111.34,111.35,111.23,111.26,15721.0,95.8424,95.851,95.7478,95.7736,15721.0
2016-08-31 12:20:00,111.25,111.29,111.22,111.28,24938.0,95.765,95.7994,95.7391,95.7908,24938.0
2016-08-31 12:25:00,111.27,111.3,111.27,111.28,7389.0,95.7822,95.808,95.7822,95.7908,7389.0
2016-08-31 12:30:00,111.27,111.27,111.2,111.25,11464.0,95.7822,95.7822,95.7219,95.765,11464.0
2016-08-31 12:35:00,111.27,111.36,111.26,111.35,13170.0,95.7822,95.8597,95.7736,95.851,13170.0
2016-08-31 12:40:00,111.35,111.36,111.31,111.32,12220.0,95.851,95.8597,95.8166,95.8252,12220.0
2016-08-31 12:45:00,111.32,111.39,111.32,111.38,9602.0,95.8252,95.8855,95.8252,95.8769,9602.0
2016-08-31 12:50:00,111.38,111.38,111.31,111.33,14412.0,95.8769,95.8769,95.8166,95.8338,14412.0
2016-08-31 12:55:00,111.35,111.36,111.32,111.32,3340.0,95.851,95.8597,95.8252,95.8252,3340.0
2016-08-31 13:00:00,111.33,111.33,111.28,111.29,12203.0,95.8338,95.8338,95.7908,95.7994,12203.0
2016-08-31 13:05:00,111.28,111.32,111.26,111.28,10603.0,95.7908,95.8252,95.7736,95.7908,10603.0
2016-08-31 13:10:00,111.27,111.3,111.26,111.28,9145.0,95.7822,95.808,95.7736,95.7908,9145.0
2016-08-31 13:15:00,111.28,111.28,111.22,111.27,13035.0,95.7908,95.7908,95.7391,95.7822,13035.0
2016-08-31 13:20:00,111.28,111.34,111.27,111.34,13283.0,95.7908,95.8424,95.7822,95.8424,13283.0
2016-08-31 13:25:00,111.34,111.38,111.34,111.37,9108.0,95.8424,95.8769,95.8424,95.8683,9108.0
2016-08-31 13:30:00,111.38,111.38,111.31,111.34,7868.0,95.8769,95.8769,95.8166,95.8424,7868.0
2016-08-31 13:35:00,111.34,111.38,111.33,111.37,10100.0,95.8424,95.8769,95.8338,95.8683,10100.0
2016-08-31 13:40:00,111.37,111.46,111.37,111.46,8305.0,95.8683,95.9457,95.8683,95.9457,8305.0
2016-08-31 13:45:00,111.44,111.45,111.42,111.44,39352.0,95.9285,95.9371,95.9113,95.9285,39352.0
2016-08-31 13:50:00,111.41,111.46,111.41,111.46,17073.0,95.9027,95.9457,95.9027,95.9457,17073.0
2016-08-31 13:55:00,111.45,111.45,111.41,111.43,10549.0,95.9371,95.9371,95.9027,95.9199,10549.0
2016-08-31 14:00:00,111.42,111.47,111.41,111.45,15691.0,95.9113,95.9543,95.9027,95.9371,15691.0
2016-08-31 14:05:00,111.47,111.62,111.47,111.6,25542.0,95.9543,96.0835,95.9543,96.0662,25542.0
2016-08-31 14:10:00,111.59,111.63,111.58,111.6,7276.0,96.0576,96.0921,96.049,96.0662,7276.0
2016-08-31 14:15:00,111.61,111.62,111.56,111.59,5352.0,96.0749,96.0835,96.0318,96.0576,5352.0
2016-08-31 14:20:00,111.58,111.59,111.56,111.58,27101.0,96.049,96.0576,96.0318,96.049,27101.0
2016-08-31 14:25:00,111.58,111.59,111.56,111.58,11111.0,96.049,96.0576,96.0318,96.049,11111.0
2016-08-31 14:30:00,111.58,111.59,111.54,111.55,6843.0,96.049,96.0576,96.0146,96.0232,6843.0
2016-08-31 14:35:00,111.56,111.56,111.53,111.55,21484.0,96.0318,96.0318,96.006,96.0232,21484.0
2016-08-31 14:40:00,111.53,111.54,111.49,111.52,25605.0,96.006,96.0146,95.9716,95.9974,25605.0
2016-08-31 14:45:00,111.5,111.51,111.42,111.46,18545.0,95.9802,95.9888,95.9113,95.9457,18545.0
2016-08-31 14:50:00,111.47,111.48,111.42,111.48,11823.0,95.9543,95.963,95.9113,95.963,11823.0
2016-08-31 14:55:00,111.48,111.5,111.46,111.46,5254.0,95.963,95.9802,95.9457,95.9457,5254.0
2016-08-31 15:00:00,111.46,111.55,111.45,111.54,18448.0,95.9457,96.0232,95.9371,96.0146,18448.0
2016-08-31 15:05:00,111.54,111.61,111.54,111.6,29941.0,96.0146,96.0749,96.0146,96.0662,29941.0
2016-08-31 15:10:00,111.6,111.62,111.56,111.61,9928.0,96.0662,96.0835,96.0318,96.0749,9928.0
2016-08-31 15:15:00,111.62,111.67,111.6,111.62,15913.0,96.0835,96.1265,96.0662,96.0835,15913.0
2016-08-31 15:20:00,111.63,111.68,111.6,111.68,10930.0,96.0921,96.1351,96.0662,96.1351,10930.0
2016-08-31 15:25:00,111.67,111.73,111.65,111.71,17130.0,96.1265,96.1782,96.1093,96.1609,17130.0
2016-08-31 15:30:00,111.71,111.73,111.68,111.71,10167.0,96.1609,96.1782,96.1351,96.1609,10167.0
2016-08-31 15:35:00,111.7,111.76,111.69,111.72,26766.0,96.1523,96.204,96.1437,96.1695,26766.0
2016-08-31 15:40:00,111.72,111.79,111.72,111.75,14680.0,96.1695,96.2298,96.1695,96.1954,14680.0
2016-08-31 15:45:00,111.75,111.76,111.66,111.67,41191.0,96.1954,96.204,96.1179,96.1265,41191.0
2016-08-31 15:50:00,111.67,111.73,111.66,111.66,113689.0,96.1265,96.1782,96.1179,96.1179,113689.0
2016-08-31 15:55:00,111.67,111.77,111.65,111.69,60507.0,96.1265,96.2126,96.1093,96.1437,60507.0
2016-09-01 09:30:00,111.77,111.81,111.7,111.81,147636.0,96.2126,96.247,96.1523,96.247,147636.0
2016-09-01 09:35:00,111.8,111.89,111.77,111.85,22756.0,96.2384,96.3159,96.2126,96.2815,22756.0
2016-09-01 09:40:00,111.83,111.85,111.78,111.81,10962.0,96.2642,96.2815,96.2212,96.247,10962.0
2016-09-01 09:45:00,111.81,111.82,111.77,111.8,10914.0,96.247,96.2556,96.2126,96.2384,10914.0
2016-09-01 09:50:00,111.8,111.8,111.51,111.58,17703.0,96.2384,96.2384,95.9888,96.049,17703.0
2016-09-01 09:55:00,111.58,111.66,111.58,111.61,37731.0,96.049,96.1179,96.049,96.0749,37731.0
2016-09-01 10:00:00,111.6,111.68,111.48,111.67,102166.0,96.0662,96.1351,95.963,96.1265,102166.0
2016-09-01 10:05:00,111.67,111.72,111.57,111.69,23832.0,96.1265,96.1695,96.0404,96.1437,23832.0
2016-09-01 10:10:00,111.69,111.73,111.57,111.64,26483.0,96.1437,96.1782,96.0404,96.1007,26483.0
2016-09-01 10:15:00,111.65,111.66,111.54,111.55,16664.0,96.1093,96.1179,96.0146,96.0232,16664.0
2016-09-01 10:20:00,111.54,111.54,111.37,111.47,31197.0,96.0146,96.0146,95.8683,95.9543,31197.0
2016-09-01 10:25:00,111.45,111.46,111.27,111.27,43727.0,95.9371,95.9457,95.7822,95.7822,43727.0
2016-09-01 10:30:00,111.26,111.26,111.05,111.1,47387.0,95.7736,95.7736,95.5928,95.6358,47387.0
2016-09-01 10:35:00,111.08,111.14,111.07,111.09,11480.0,95.6186,95.6703,95.61,95.6272,11480.0
2016-09-01 10:40:00,111.08,111.16,111.07,111.12,15721.0,95.6186,95.6875,95.61,95.6531,15721.0
2016-09-01 10:45:00,111.11,111.15,111.11,111.15,12846.0,95.6445,95.6789,95.6445,95.6789,12846.0
2016-09-01 10:50:00,111.15,111.2,111.15,111.17,5088.0,95.6789,95.7219,95.6789,95.6961,5088.0
2016-09-01 10:55:00,111.18,111.18,111.11,111.13,15382.0,95.7047,95.7047,95.6445,95.6617,15382.0
2016-09-01 11:00:00,111.1,111.1,110.97,111.07,34928.0,95.6358,95.6358,95.5239,95.61,34928.0
2016-09-01 11:05:00,111.07,111.09,111.05,111.07,6898.0,95.61,95.6272,95.5928,95.61,6898.0
2016-09-01 11:10:00,111.06,111.12,111.06,111.09,7988.0,95.6014,95.6531,95.6014,95.6272,7988.0
2016-09-01 11:15:00,111.1,111.14,111.09,111.13,5629.0,95.6358,95.6703,95.6272,95.6617,5629.0
2016-09-01 11:20:00,111.14,111.22,111.14,111.22,23080.0,95.6703,95.7391,95.6703,95.7391,23080.0
2016-09-01 11:25:00,111.22,111.26,111.22,111.25,12903.0,95.7391,95.7736,95.7391,95.765,12903.0
2016-09-01 11:30:00,111.25,111.25,111.21,111.25,6824.0,95.765,95.765,95.7305,95.765,6824.0
2016-09-01 11:35:00,111.26,111.29,111.19,111.21,11603.0,95.7736,95.7994,95.7133,95.7305,11603.0
2016-09-01 11:40:00,111.22,111.22,111.17,111.18,6326.0,95.7391,95.7391,95.6961,95.7047,6326.0
2016-09-01 11:45:00,111.17,111.2,111.17,111.17,14650.0,95.6961,95.7219,95.6961,95.6961,14650.0
2016-09-01 11:50:00,111.15,111.15,111.07,111.13,14193.0,95.6789,95.6789,95.61,95.6617,14193.0
2016-09-01 11:55:00,111.12,111.2,111.11,111.2,5700.0,95.6531,95.7219,95.6445,95.7219,5700.0
2016-09-01 12:00:00,111.2,111.21,111.18,111.19,7842.0,95.7219,95.7305,95.7047,95.7133,7842.0
2016-09-01 12:05:00,111.19,111.23,111.16,111.18,11580.0,95.7133,95.7478,95.6875,95.7047,11580.0
2016-09-01 12:10:00,111.19,111.28,111.16,111.28,29150.0,95.7133,95.7908,95.6875,95.7908,29150.0
2016-09-01 12:15:00,111.29,111.37,111.29,111.37,20169.0,95.7994,95.8683,95.7994,95.8683,20169.0
2016-09-01 12:20:00,111.36,111.56,111.35,111.56,30844.0,95.8597,96.0318,95.851,96.0318,30844.0
2016-09-01 12:25:00,111.57,111.59,111.52,111.57,101277.0,96.0404,96.0576,95.9974,96.0404,101277.0
2016-09-01 12:30:00,111.58,111.71,111.57,111.68,23586.0,96.049,96.1609,96.0404,96.1351,23586.0
2016-09-01 12:35:00,111.67,111.67,111.59,111.6,13624.0,96.1265,96.1265,96.0576,96.0662,13624.0
2016-09-01 12:40:00,111.6,111.6,111.56,111.57,9320.0,96.0662,96.0662,96.0318,96.0404,9320.0
2016-09-01 12:45:00,111.56,111.6,111.55,111.58,9060.0,96.0318,96.0662,96.0232,96.049,9060.0
2016-09-01 12:50:00,111.58,111.64,111.58,111.6,12746.0,96.049,96.1007,96.049,96.0662,12746.0
2016-09-01 12:55:00,111.6,111.6,111.52,111.52,17252.0,96.0662,96.0662,95.9974,95.9974,17252.0
2016-09-01 13:00:00,111.53,111.55,111.53,111.55,3935.0,96.006,96.0232,96.006,96.0232,3935.0
2016-09-01 13:05:00,111.53,111.56,111.53,111.55,9926.0,96.006,96.0318,96.006,96.0232,9926.0
2016-09-01 13:10:00,111.54,111.55,111.49,111.52,9719.0,96.0146,96.0232,95.9716,95.9974,9719.0
2016-09-01 13:15:00,111.53,111.59,111.53,111.58,10846.0,96.006,96.0576,96.006,96.049,10846.0
2016-09-01 13:20:00,111.6,111.64,111.58,111.6,10807.0,96.0662,96.1007,96.049,96.0662,10807.0
2016-09-01 13:25:00,111.59,111.6,111.55,111.59,16566.0,96.0576,96.0662,96.0232,96.0576,16566.0
2016-09-01 13:30:00,111.6,111.63,111.6,111.6,16288.0,96.0662,96.0921,96.0662,96.0662,16288.0
2016-09-01 13:35:00,111.6,111.62,111.57,111.57,10634.0,96.0662,96.0835,96.0404,96.0404,10634.0
2016-09-01 13:40:00,111.57,111.6,111.54,111.58,14211.0,96.0404,96.0662,96.0146,96.049,14211.0
2016-09-01 13:45:00,111.59,111.61,111.58,111.58,12273.0,96.0576,96.0749,96.049,96.049,12273.0
2016-09-01 13:50:00,111.6,111.62,111.58,111.6,7979.0,96.0662,96.0835,96.049,96.0662,7979.0
2016-09-01 13:55:00,111.61,111.61,111.51,111.52,9751.0,96.0749,96.0749,95.9888,95.9974,9751.0
2016-09-01 14:00:00,111.52,111.53,111.38,111.41,23172.0,95.9974,96.006,95.8769,95.9027,23172.0
2016-09-01 14:05:00,111.41,111.42,111.38,111.39,43753.0,95.9027,95.9113,95.8769,95.8855,43753.0
2016-09-01 14:10:00,111.39,111.43,111.35,111.43,26429.0,95.8855,95.9199,95.851,95.9199,26429.0
2016-09-01 14:15:00,111.43,111.48,111.42,111.47,24714.0,95.9199,95.963,95.9113,95.9543,24714.0
2016-09-01 14:20:00,111.47,111.48,111.42,111.42,6062.0,95.9543,95.963,95.9113,95.9113,6062.0
2016-09-01 14:25:00,111.44,111.55,111.43,111.53,12217.0,95.9285,96.0232,95.9199,96.006,12217.0
2016-09-01 14:30:00,111.54,111.56,111.48,111.49,9935.0,96.0146,96.0318,95.963,95.9716,9935.0
2016-09-01 14:35:00,111.49,111.5,111.44,111.47,7578.0,95.9716,95.9802,95.9285,95.9543,7578.0
2016-09-01 14:40:00,111.47,111.53,111.46,111.5,9817.0,95.9543,96.006,95.9457,95.9802,9817.0
2016-09-01 14:45:00,111.5,111.6,111.5,111.53,9813.0,95.9802,96.0662,95.9802,96.006,9813.0
2016-09-01 14:50:00,111.54,111.57,111.5,111.55,11932.0,96.0146,96.0404,95.9802,96.0232,11932.0
2016-09-01 14:55:00,111.55,111.57,111.52,111.53,9067.0,96.0232,96.0404,95.9974,96.006,9067.0
2016-09-01 15:00:00,111.54,111.56,111.45,111.46,21069.0,96.0146,96.0318,95.9371,95.9457,21069.0
2016-09-01 15:05:00,111.45,111.45,111.34,111.38,10511.0,95.9371,95.9371,95.8424,95.8769,10511.0
2016-09-01 15:10:00,111.39,111.46,111.35,111.44,11324.0,95.8855,95.9457,95.851,95.9285,11324.0
2016-09-01 15:15:00,111.42,111.47,111.41,111.44,18601.0,95.9113,95.9543,95.9027,95.9285,18601.0
2016-09-01 15:20:00,111.44,111.53,111.43,111.51,13365.0,95.9285,96.006,95.9199,95.9888,13365.0
2016-09-01 15:25:00,111.5,111.53,111.45,111.47,12725.0,95.9802,96.006,95.9371,95.9543,12725.0
2016-09-01 15:30:00,111.46,111.49,111.43,111.46,9053.0,95.9457,95.9716,95.9199,95.9457,9053.0
2016-09-01 15:35:00,111.45,111.48,111.43,111.47,9995.0,95.9371,95.963,95.9199,95.9543,9995.0
2016-09-01 15:40:00,111.49,111.6,111.48,111.59,21734.0,95.9716,96.0662,95.963,96.0576,21734.0
2016-09-01 15:45:00,111.6,111.61,111.57,111.58,9203.0,96.0662,96.0749,96.0404,96.049,9203.0
2016-09-01 15:50:00,111.58,111.66,111.58,111.64,23743.0,96.049,96.1179,96.049,96.1007,23743.0
2016-09-01 15:55:00,111.66,111.71,111.62,111.69,24362.0,96.1179,96.1609,96.0835,96.1437,24362.0
2016-09-02 09:30:00,112.19,112.34,112.13,112.23,52146.0,96.5741,96.7032,96.5225,96.6086,52146.0
2016-09-02 09:35:00,112.26,112.33,112.18,112.25,9466.0,96.6344,96.6946,96.5655,96.6258,9466.0
2016-09-02 09:40:00,112.25,112.34,112.23,112.33,22667.0,96.6258,96.7032,96.6086,96.6946,22667.0
2016-09-02 09:45:00,112.35,112.46,112.35,112.43,20318.0,96.7119,96.8065,96.7119,96.7807,20318.0
2016-09-02 09:50:00,112.46,112.48,112.42,112.48,15496.0,96.8065,96.8238,96.7721,96.8238,15496.0
2016-09-02 09:55:00,112.48,112.49,112.42,112.43,6319.0,96.8238,96.8324,96.7721,96.7807,6319.0
2016-09-02 10:00:00,112.44,112.51,112.44,112.46,30086.0,96.7893,96.8496,96.7893,96.8065,30086.0
2016-09-02 10:05:00,112.47,112.48,112.31,112.33,12284.0,96.8152,96.8238,96.6774,96.6946,12284.0
2016-09-02 10:10:00,112.35,112.36,112.23,112.23,71801.0,96.7119,96.7205,96.6086,96.6086,71801.0
2016-09-02 10:15:00,112.21,112.29,112.21,112.25,8305.0,96.5913,96.6602,96.5913,96.6258,8305.0
2016-09-02 10:20:00,112.26,112.31,112.24,112.3,8942.0,96.6344,96.6774,96.6172,96.6688,8942.0
2016-09-02 10:25:00,112.3,112.35,112.28,112.35,42267.0,96.6688,96.7119,96.6516,96.7119,42267.0
2016-09-02 10:30:00,112.36,112.37,112.28,112.3,8953.0,96.7205,96.7291,96.6516,96.6688,8953.0
2016-09-02 10:35:00,112.31,112.37,112.3,112.32,18304.0,96.6774,96.7291,96.6688,96.686,18304.0
2016-09-02 10:40:00,112.32,112.35,112.27,112.3,7523.0,96.686,96.7119,96.643,96.6688,7523.0
2016-09-02 10:45:00,112.3,112.31,112.28,112.3,4351.0,96.6688,96.6774,96.6516,96.6688,4351.0
2016-09-02 10:50:00,112.32,112.35,112.31,112.33,11779.0,96.686,96.7119,96.6774,96.6946,11779.0
2016-09-02 10:55:00,112.35,112.36,112.25,112.26,4788.0,96.7119,96.7205,96.6258,96.6344,4788.0
2016-09-02 11:00:00,112.29,112.36,112.28,112.35,12086.0,96.6602,96.7205,96.6516,96.7119,12086.0
2016-09-02 11:05:00,112.35,112.35,112.29,112.32,3682.0,96.7119,96.7119,96.6602,96.686,3682.0
2016-09-02 11:10:00,112.31,112.31,112.2,112.21,8364.0,96.6774,96.6774,96.5827,96.5913,8364.0
2016-09-02 11:15:00,112.23,112.27,112.23,112.25,10975.0,96.6086,96.643,96.6086,96.6258,10975.0
2016-09-02 11:20:00,112.27,112.29,112.22,112.23,5138.0,96.643,96.6602,96.6,96.6086,5138.0
2016-09-02 11:25:00,112.24,112.24,112.19,112.2,3826.0,96.6172,96.6172,96.5741,96.5827,3826.0
2016-09-02 11:30:00,112.21,112.23,112.16,112.2,9968.0,96.5913,96.6086,96.5483,96.5827,9968.0
2016-09-02 11:35:00,112.19,112.23,112.19,112.2,12201.0,96.5741,96.6086,96.5741,96.5827,12201.0
2016-09-02 11:40:00,112.2,112.24,112.16,112.23,8074.0,96.5827,96.6172,96.5483,96.6086,8074.0
2016-09-02 11:45:00,112.23,112.26,112.2,112.21,44774.0,96.6086,96.6344,96.5827,96.5913,44774.0
2016-09-02 11:50:00,112.2,112.25,112.2,112.24,5611.0,96.5827,96.6258,96.5827,96.6172,5611.0
2016-09-02 11:55:00,112.23,112.27,112.23,112.25,31765.0,96.6086,96.643,96.6086,96.6258,31765.0
2016-09-02 12:00:00,112.26,112.28,112.22,112.23,20890.0,96.6344,96.6516,96.6,96.6086,20890.0
2016-09-02 12:05:00,112.23,112.26,112.2,112.22,19299.0,96.6086,96.6344,96.5827,96.6,19299.0
2016-09-02 12:10:00,112.2,112.21,112.16,112.17,5929.0,96.5827,96.5913,96.5483,96.5569,5929.0
2016-09-02 12:15:00,112.17,112.17,112.04,112.04,11436.0,96.5569,96.5569,96.445,96.445,11436.0
2016-09-02 12:20:00,112.02,112.03,111.97,112.02,17496.0,96.4278,96.4364,96.3847,96.4278,17496.0
2016-09-02 12:25:00,112.01,112.06,112.01,112.04,6818.0,96.4192,96.4622,96.4192,96.445,6818.0
2016-09-02 12:30:00,112.04,112.07,112.04,112.05,61435.0,96.445,96.4708,96.445,96.4536,61435.0
2016-09-02 12:35:00,112.06,112.11,112.05,112.1,50582.0,96.4622,96.5053,96.4536,96.4967,50582.0
2016-09-02 12:40:00,112.1,112.11,112.06,112.08,49143.0,96.4967,96.5053,96.4622,96.4794,49143.0
2016-09-02 12:45:00,112.09,112.09,112.02,112.04,76875.0,96.488,96.488,96.4278,96.445,76875.0
2016-09-02 12:50:00,112.06,112.17,112.06,112.16,16970.0,96.4622,96.5569,96.4622,96.5483,16970.0
2016-09-02 12:55:00,112.16,112.17,112.09,112.1,6165.0,96.5483,96.5569,96.488,96.4967,6165.0
2016-09-02 13:00:00,112.11,112.12,112.07,112.12,11949.0,96.5053,96.5139,96.4708,96.5139,11949.0
2016-09-02 13:05:00,112.11,112.12,112.08,112.08,5851.0,96.5053,96.5139,96.4794,96.4794,5851.0
2016-09-02 13:10:00,112.1,112.15,112.06,112.1,8255.0,96.4967,96.5397,96.4622,96.4967,8255.0
2016-09-02 13:15:00,112.12,112.15,112.1,112.1,12298.0,96.5139,96.5397,96.4967,96.4967,12298.0
2016-09-02 13:20:00,112.09,112.15,112.07,112.12,9018.0,96.488,96.5397,96.4708,96.5139,9018.0
2016-09-02 13:25:00,112.11,112.12,112.09,112.1,9622.0,96.5053,96.5139,96.488,96.4967,9622.0
2016-09-02 13:30:00,112.09,112.1,112.01,112.02,8526.0,96.488,96.4967,96.4192,96.4278,8526.0
2016-09-02 13:35:00,112.02,112.05,111.95,111.95,9429.0,96.4278,96.4536,96.3675,96.3675,9429.0
2016-09-02 13:40:00,111.97,111.99,111.92,111.97,6707.0,96.3847,96.402,96.3417,96.3847,6707.0
2016-09-02 13:45:00,111.96,112.02,111.95,112.02,9160.0,96.3761,96.4278,96.3675,96.4278,9160.0
2016-09-02 13:50:00,112.02,112.04,111.98,112.04,15137.0,96.4278,96.445,96.3934,96.445,15137.0
2016-09-02 13:55:00,112.03,112.03,111.99,112.01,6524.0,96.4364,96.4364,96.402,96.4192,6524.0
2016-09-02 14:00:00,112.0,112.02,111.98,112.0,6512.0,96.4106,96.4278,96.3934,96.4106,6512.0
2016-09-02 14:05:00,112.0,112.1,112.0,112.1,26768.0,96.4106,96.4967,96.4106,96.4967,26768.0
2016-09-02 14:10:00,112.09,112.12,112.06,112.1,12354.0,96.488,96.5139,96.4622,96.4967,12354.0
2016-09-02 14:15:00,112.08,112.15,112.08,112.14,8214.0,96.4794,96.5397,96.4794,96.5311,8214.0
2016-09-02 14:20:00,112.14,112.15,112.11,112.11,15014.0,96.5311,96.5397,96.5053,96.5053,15014.0
2016-09-02 14:25:00,112.12,112.15,112.11,112.12,11981.0,96.5139,96.5397,96.5053,96.5139,11981.0
2016-09-02 14:30:00,112.12,112.13,112.11,112.12,7766.0,96.5139,96.5225,96.5053,96.5139,7766.0
2016-09-02 14:35:00,112.1,112.15,112.09,112.14,15192.0,96.4967,96.5397,96.488,96.5311,15192.0
2016-09-02 14:40:00,112.14,112.2,112.13,112.19,16997.0,96.5311,96.5827,96.5225,96.5741,16997.0
2016-09-02 14:45:00,112.19,112.19,112.16,112.17,12067.0,96.5741,96.5741,96.5483,96.5569,12067.0
2016-09-02 14:50:00,112.17,112.22,112.16,112.21,15329.0,96.5569,96.6,96.5483,96.5913,15329.0
2016-09-02 14:55:00,112.2,112.22,112.19,112.21,10038.0,96.5827,96.6,96.5741,96.5913,10038.0
2016-09-02 15:00:00,112.2,112.24,112.2,112.22,10050.0,96.5827,96.6172,96.5827,96.6,10050.0
2016-09-02 15:05:00,112.22,112.28,112.19,112.19,38520.0,96.6,96.6516,96.5741,96.5741,38520.0
2016-09-02 15:10:00,112.2,112.25,112.19,112.24,15349.0,96.5827,96.6258,96.5741,96.6172,15349.0
2016-09-02 15:15:00,112.24,112.29,112.21,112.28,10302.0,96.6172,96.6602,96.5913,96.6516,10302.0
2016-09-02 15:20:00,112.27,112.31,112.24,112.26,17906.0,96.643,96.6774,96.6172,96.6344,17906.0
2016-09-02 15:25:00,112.26,112.29,112.24,112.28,21713.0,96.6344,96.6602,96.6172,96.6516,21713.0
2016-09-02 15:30:00,112.26,112.29,112.25,112.27,19751.0,96.6344,96.6602,96.6258,96.643,19751.0
2016-09-02 15:35:00,112.28,112.31,112.26,112.3,21379.0,96.6516,96.6774,96.6344,96.6688,21379.0
2016-09-02 15:40:00,112.3,112.31,112.29,112.3,9645.0,96.6688,96.6774,96.6602,96.6688,9645.0
2016-09-02 15:45:00,112.29,112.3,112.21,112.21,14997.0,96.6602,96.6688,96.5913,96.5913,14997.0
2016-09-02 15:50:00,112.21,112.27,112.2,112.27,22646.0,96.5913,96.643,96.5827,96.643,22646.0
2016-09-02 15:55:00,112.27,112.32,112.26,112.29,33072.0,96.643,96.686,96.6344,96.6602,33072.0
2016-09-06 09:30:00,112.46,112.54,112.4,112.41,93211.0,96.8065,96.8754,96.7549,96.7635,93211.0
2016-09-06 09:35:00,112.42,112.5,112.37,112.4,12817.0,96.7721,96.841,96.7291,96.7549,12817.0
2016-09-06 09:40:00,112.41,112.47,112.38,112.39,40060.0,96.7635,96.8152,96.7377,96.7463,40060.0
2016-09-06 09:45:00,112.4,112.47,112.4,112.45,125370.0,96.7549,96.8152,96.7549,96.7979,125370.0
2016-09-06 09:50:00,112.46,112.48,112.36,112.37,83367.0,96.8065,96.8238,96.7205,96.7291,83367.0
2016-09-06 09:55:00,112.37,112.46,112.37,112.42,128145.0,96.7291,96.8065,96.7291,96.7721,128145.0
2016-09-06 10:00:00,112.41,112.46,112.33,112.44,135346.0,96.7635,96.8065,96.6946,96.7893,135346.0
2016-09-06 10:05:00,112.44,112.48,112.16,112.25,70689.0,96.7893,96.8238,96.5483,96.6258,70689.0
2016-09-06 10:10:00,112.26,112.29,112.16,112.19,21036.0,96.6344,96.6602,96.5483,96.5741,21036.0
2016-09-06 10:15:00,112.19,112.22,112.06,112.07,29479.0,96.5741,96.6,96.4622,96.4708,29479.0
2016-09-06 10:20:00,112.08,112.11,112.03,112.07,40648.0,96.4794,96.5053,96.4364,96.4708,40648.0
2016-09-06 10:25:00,112.07,112.12,112.02,112.11,41503.0,96.4708,96.5139,96.4278,96.5053,41503.0
2016-09-06 10:30:00,112.11,112.2,112.1,112.19,40652.0,96.5053,96.5827,96.4967,96.5741,40652.0
2016-09-06 10:35:00,112.2,112.21,112.16,112.18,29075.0,96.5827,96.5913,96.5483,96.5655,29075.0
2016-09-06 10:40:00,112.18,112.19,112.13,112.17,39939.0,96.5655,96.5741,96.5225,96.5569,39939.0
2016-09-06 10:45:00,112.17,112.18,112.06,112.09,13286.0,96.5569,96.5655,96.4622,96.488,13286.0
2016-09-06 10:50:00,112.09,112.15,112.08,112.15,24672.0,96.488,96.5397,96.4794,96.5397,24672.0
2016-09-06 10:55:00,112.14,112.17,112.09,112.15,32446.0,96.5311,96.5569,96.488,96.5397,32446.0
2016-09-06 11:00:00,112.15,112.18,112.13,112.17,21312.0,96.5397,96.5655,96.5225,96.5569,21312.0
2016-09-06 11:05:00,112.16,112.2,112.11,112.13,33659.0,96.5483,96.5827,96.5053,96.5225,33659.0
2016-09-06 11:10:00,112.12,112.19,112.11,112.19,25617.0,96.5139,96.5741,96.5053,96.5741,25617.0
2016-09-06 11:15:00,112.18,112.25,112.18,112.22,25519.0,96.5655,96.6258,96.5655,96.6,25519.0
2016-09-06 11:20:00,112.23,112.27,112.22,112.25,23547.0,96.6086,96.643,96.6,96.6258,23547.0
2016-09-06 11:25:00,112.27,112.31,112.26,112.29,20316.0,96.643,96.6774,96.6344,96.6602,20316.0
2016-09-06 11:30:00,112.29,112.32,112.24,112.28,31693.0,96.6602,96.686,96.6172,96.6516,31693.0
2016-09-06 11:35:00,112.28,112.29,112.26,112.28,13471.0,96.6516,96.6602,96.6344,96.6516,13471.0
2016-09-06 11:40:00,112.28,112.32,112.28,112.28,14117.0,96.6516,96.686,96.6516,96.6516,14117.0
2016-09-06 11:45:00,112.27,112.44,112.27,112.41,34666.0,96.643,96.7893,96.643,96.7635,34666.0
2016-09-06 11:50:00,112.41,112.44,112.39,112.41,11040.0,96.7635,96.7893,96.7463,96.7635,11040.0
2016-09-06 11:55:00,112.41,112.44,112.41,112.44,13129.0,96.7635,96.7893,96.7635,96.7893,13129.0
2016-09-06 12:00:00,112.44,112.47,112.43,112.44,18877.0,96.7893,96.8152,96.7807,96.7893,18877.0
2016-09-06 12:05:00,112.44,112.45,112.42,112.42,16708.0,96.7893,96.7979,96.7721,96.7721,16708.0
2016-09-06 12:10:00,112.43,112.44,112.4,112.42,26858.0,96.7807,96.7893,96.7549,96.7721,26858.0
2016-09-06 12:15:00,112.42,112.43,112.39,112.41,21026.0,96.7721,96.7807,96.7463,96.7635,21026.0
2016-09-06 12:20:00,112.41,112.42,112.4,112.41,13557.0,96.7635,96.7721,96.7549,96.7635,13557.0
2016-09-06 12:25:00,112.41,112.42,112.39,112.42,14436.0,96.7635,96.7721,96.7463,96.7721,14436.0
2016-09-06 12:30:00,112.41,112.5,112.4,112.46,21169.0,96.7635,96.841,96.7549,96.8065,21169.0
2016-09-06 12:35:00,112.46,112.48,112.43,112.45,23466.0,96.8065,96.8238,96.7807,96.7979,23466.0
2016-09-06 12:40:00,112.45,112.53,112.43,112.51,21984.0,96.7979,96.8668,96.7807,96.8496,21984.0
2016-09-06 12:45:00,112.5,112.53,112.49,112.52,17754.0,96.841,96.8668,96.8324,96.8582,17754.0
2016-09-06 12:50:00,112.52,112.52,112.5,112.5,10521.0,96.8582,96.8582,96.841,96.841,10521.0
2016-09-06 12:55:00,112.51,112.52,112.45,112.45,16536.0,96.8496,96.8582,96.7979,96.7979,16536.0
2016-09-06 13:00:00,112.46,112.48,112.44,112.45,23997.0,96.8065,96.8238,96.7893,96.7979,23997.0
2016-09-06 13:05:00,112.44,112.45,112.41,112.42,14078.0,96.7893,96.7979,96.7635,96.7721,14078.0
2016-09-06 13:10:00,112.42,112.44,112.41,112.42,28677.0,96.7721,96.7893,96.7635,96.7721,28677.0
2016-09-06 13:15:00,112.42,112.46,112.42,112.45,47984.0,96.7721,96.8065,96.7721,96.7979,47984.0
2016-09-06 13:20:00,112.44,112.45,112.41,112.41,42098.0,96.7893,96.7979,96.7635,96.7635,42098.0
2016-09-06 13:25:00,112.42,112.45,112.41,112.41,18892.0,96.7721,96.7979,96.7635,96.7635,18892.0
2016-09-06 13:30:00,112.42,112.43,112.4,112.42,16926.0,96.7721,96.7807,96.7549,96.7721,16926.0
2016-09-06 13:35:00,112.42,112.43,112.4,112.43,25319.0,96.7721,96.7807,96.7549,96.7807,25319.0
2016-09-06 13:40:00,112.43,112.47,112.43,112.46,15989.0,96.7807,96.8152,96.7807,96.8065,15989.0
2016-09-06 13:45:00,112.46,112.48,112.45,112.48,13743.0,96.8065,96.8238,96.7979,96.8238,13743.0
2016-09-06 13:50:00,112.48,112.48,112.45,112.46,21135.0,96.8238,96.8238,96.7979,96.8065,21135.0
2016-09-06 13:55:00,112.47,112.48,112.44,112.45,14502.0,96.8152,96.8238,96.7893,96.7979,14502.0
2016-09-06 14:00:00,112.45,112.46,112.43,112.44,10860.0,96.7979,96.8065,96.7807,96.7893,10860.0
2016-09-06 14:05:00,112.43,112.44,112.42,112.42,9882.0,96.7807,96.7893,96.7721,96.7721,9882.0
2016-09-06 14:10:00,112.41,112.44,112.39,112.41,39856.0,96.7635,96.7893,96.7463,96.7635,39856.0
2016-09-06 14:15:00,112.42,112.45,112.39,112.44,35955.0,96.7721,96.7979,96.7463,96.7893,35955.0
2016-09-06 14:20:00,112.43,112.47,112.43,112.45,9735.0,96.7807,96.8152,96.7807,96.7979,9735.0
2016-09-06 14:25:00,112.44,112.48,112.43,112.45,16164.0,96.7893,96.8238,96.7807,96.7979,16164.0
2016-09-06 14:30:00,112.45,112.49,112.45,112.49,15473.0,96.7979,96.8324,96.7979,96.8324,15473.0
2016-09-06 14:35:00,112.48,112.49,112.45,112.47,12216.0,96.8238,96.8324,96.7979,96.8152,12216.0
2016-09-06 14:40:00,112.47,112.49,112.43,112.43,19640.0,96.8152,96.8324,96.7807,96.7807,19640.0
2016-09-06 14:45:00,112.44,112.46,112.43,112.46,18863.0,96.7893,96.8065,96.7807,96.8065,18863.0
2016-09-06 14:50:00,112.46,112.5,112.45,112.49,11745.0,96.8065,96.841,96.7979,96.8324,11745.0
2016-09-06 14:55:00,112.49,112.5,112.47,112.49,15278.0,96.8324,96.841,96.8152,96.8324,15278.0
2016-09-06 15:00:00,112.5,112.51,112.47,112.48,28277.0,96.841,96.8496,96.8152,96.8238,28277.0
2016-09-06 15:05:00,112.49,112.5,112.46,112.47,48073.0,96.8324,96.841,96.8065,96.8152,48073.0
2016-09-06 15:10:00,112.47,112.47,112.41,112.42,52526.0,96.8152,96.8152,96.7635,96.7721,52526.0
2016-09-06 15:15:00,112.42,112.45,112.41,112.44,44865.0,96.7721,96.7979,96.7635,96.7893,44865.0
2016-09-06 15:20:00,112.45,112.46,112.43,112.46,41291.0,96.7979,96.8065,96.7807,96.8065,41291.0
2016-09-06 15:25:00,112.45,112.47,112.44,112.47,51734.0,96.7979,96.8152,96.7893,96.8152,51734.0
2016-09-06 15:30:00,112.47,112.48,112.45,112.45,42473.0,96.8152,96.8238,96.7979,96.7979,42473.0
2016-09-06 15:35:00,112.46,112.48,112.44,112.47,66447.0,96.8065,96.8238,96.7893,96.8152,66447.0
2016-09-06 15:40:00,112.47,112.52,112.46,112.52,48934.0,96.8152,96.8582,96.8065,96.8582,48934.0
2016-09-06 15:45:00,112.52,112.54,112.5,112.51,47460.0,96.8582,96.8754,96.841,96.8496,47460.0
2016-09-06 15:50:00,112.51,112.57,112.51,112.56,48146.0,96.8496,96.9012,96.8496,96.8926,48146.0
2016-09-06 15:55:00,112.56,112.62,112.53,112.62,103807.0,96.8926,96.9443,96.8668,96.9443,103807.0
2016-09-07 09:30:00,112.54,112.54,112.45,112.5,49886.0,96.8754,96.8754,96.7979,96.841,49886.0
2016-09-07 09:35:00,112.5,112.6,112.49,112.58,4203.0,96.841,96.9271,96.8324,96.9098,4203.0
2016-09-07 09:40:00,112.57,112.64,112.57,112.62,8311.0,96.9012,96.9615,96.9012,96.9443,8311.0
2016-09-07 09:45:00,112.61,112.63,112.6,112.61,8872.0,96.9357,96.9529,96.9271,96.9357,8872.0
2016-09-07 09:50:00,112.56,112.57,112.52,112.57,4376.0,96.8926,96.9012,96.8582,96.9012,4376.0
2016-09-07 09:55:00,112.55,112.6,112.54,112.6,17215.0,96.884,96.9271,96.8754,96.9271,17215.0
2016-09-07 10:00:00,112.6,112.64,112.58,112.62,48682.0,96.9271,96.9615,96.9098,96.9443,48682.0
2016-09-07 10:05:00,112.61,112.69,112.57,112.63,40339.0,96.9357,97.0045,96.9012,96.9529,40339.0
2016-09-07 10:10:00,112.65,112.69,112.64,112.68,17123.0,96.9701,97.0045,96.9615,96.9959,17123.0
2016-09-07 10:15:00,112.67,112.69,112.65,112.65,14026.0,96.9873,97.0045,96.9701,96.9701,14026.0
2016-09-07 10:20:00,112.65,112.69,112.65,112.69,11819.0,96.9701,97.0045,96.9701,97.0045,11819.0
2016-09-07 10:25:00,112.7,112.73,112.69,112.73,14119.0,97.0131,97.039,97.0045,97.039,14119.0
2016-09-07 10:30:00,112.73,112.74,112.66,112.67,26706.0,97.039,97.0476,96.9787,96.9873,26706.0
2016-09-07 10:35:00,112.67,112.7,112.66,112.66,20508.0,96.9873,97.0131,96.9787,96.9787,20508.0
2016-09-07 10:40:00,112.67,112.67,112.56,112.58,17281.0,96.9873,96.9873,96.8926,96.9098,17281.0
2016-09-07 10:45:00,112.59,112.6,112.47,112.5,19864.0,96.9185,96.9271,96.8152,96.841,19864.0
2016-09-07 10:50:00,112.48,112.53,112.48,112.53,6856.0,96.8238,96.8668,96.8238,96.8668,6856.0
2016-09-07 10:55:00,112.51,112.57,112.51,112.53,14655.0,96.8496,96.9012,96.8496,96.8668,14655.0
2016-09-07 11:00:00,112.52,112.56,112.5,112.53,6979.0,96.8582,96.8926,96.841,96.8668,6979.0
2016-09-07 11:05:00,112.53,112.58,112.53,112.55,35818.0,96.8668,96.9098,96.8668,96.884,35818.0
2016-09-07 11:10:00,112.53,112.55,112.48,112.5,19313.0,96.8668,96.884,96.8238,96.841,19313.0
2016-09-07 11:15:00,112.51,112.51,112.43,112.43,4110.0,96.8496,96.8496,96.7807,96.7807,4110.0
2016-09-07 11:20:00,112.42,112.44,112.4,112.43,22319.0,96.7721,96.7893,96.7549,96.7807,22319.0
2016-09-07 11:25:00,112.42,112.46,112.41,112.43,7538.0,96.7721,96.8065,96.7635,96.7807,7538.0
2016-09-07 11:30:00,112.43,112.47,112.43,112.46,4402.0,96.7807,96.8152,96.7807,96.8065,4402.0
2016-09-07 11:35:00,112.46,112.48,112.45,112.47,7179.0,96.8065,96.8238,96.7979,96.8152,7179.0
2016-09-07 11:40:00,112.49,112.5,112.46,112.47,3736.0,96.8324,96.841,96.8065,96.8152,3736.0
2016-09-07 11:45:00,112.46,112.47,112.41,112.44,103165.0,96.8065,96.8152,96.7635,96.7893,103165.0
2016-09-07 11:50:00,112.44,112.47,112.43,112.44,11920.0,96.7893,96.8152,96.7807,96.7893,11920.0
2016-09-07 11:55:00,112.44,112.51,112.44,112.51,12545.0,96.7893,96.8496,96.7893,96.8496,12545.0
2016-09-07 12:00:00,112.5,112.51,112.47,112.48,8065.0,96.841,96.8496,96.8152,96.8238,8065.0
2016-09-07 12:05:00,112.48,112.52,112.47,112.49,5108.0,96.8238,96.8582,96.8152,96.8324,5108.0
2016-09-07 12:10:00,112.48,112.5,112.43,112.43,10942.0,96.8238,96.841,96.7807,96.7807,10942.0
2016-09-07 12:15:00,112.45,112.45,112.38,112.39,18635.0,96.7979,96.7979,96.7377,96.7463,18635.0
2016-09-07 12:20:00,112.39,112.4,112.36,112.37,15831.0,96.7463,96.7549,96.7205,96.7291,15831.0
2016-09-07 12:25:00,112.37,112.38,112.29,112.38,24572.0,96.7291,96.7377,96.6602,96.7377,24572.0
2016-09-07 12:30:00,112.36,112.37,112.34,112.36,16849.0,96.7205,96.7291,96.7032,96.7205,16849.0
2016-09-07 12:35:00,112.37,112.41,112.35,112.4,13672.0,96.7291,96.7635,96.7119,96.7549,13672.0
2016-09-07 12:40:00,112.41,112.47,112.4,112.45,18199.0,96.7635,96.8152,96.7549,96.7979,18199.0
2016-09-07 12:45:00,112.46,112.48,112.44,112.44,6085.0,96.8065,96.8238,96.7893,96.7893,6085.0
2016-09-07 12:50:00,112.45,112.45,112.42,112.44,3548.0,96.7979,96.7979,96.7721,96.7893,3548.0
2016-09-07 12:55:00,112.43,112.44,112.42,112.43,4341.0,96.7807,96.7893,96.7721,96.7807,4341.0
2016-09-07 13:00:00,112.43,112.47,112.4,112.47,6585.0,96.7807,96.8152,96.7549,96.8152,6585.0
2016-09-07 13:05:00,112.47,112.51,112.47,112.5,8847.0,96.8152,96.8496,96.8152,96.841,8847.0
2016-09-07 13:10:00,112.52,112.52,112.48,112.5,3665.0,96.8582,96.8582,96.8238,96.841,3665.0
2016-09-07 13:15:00,112.5,112.53,112.48,112.53,5598.0,96.841,96.8668,96.8238,96.8668,5598.0
2016-09-07 13:20:00,112.53,112.54,112.5,112.51,2444.0,96.8668,96.8754,96.841,96.8496,2444.0
2016-09-07 13:25:00,112.51,112.51,112.48,112.51,7017.0,96.8496,96.8496,96.8238,96.8496,7017.0
2016-09-07 13:30:00,112.51,112.54,112.5,112.51,2324.0,96.8496,96.8754,96.841,96.8496,2324.0
2016-09-07 13:35:00,112.49,112.51,112.48,112.5,5786.0,96.8324,96.8496,96.8238,96.841,5786.0
2016-09-07 13:40:00,112.5,112.54,112.5,112.54,11868.0,96.841,96.8754,96.841,96.8754,11868.0
2016-09-07 13:45:00,112.53,112.56,112.52,112.53,7763.0,96.8668,96.8926,96.8582,96.8668,7763.0
2016-09-07 13:50:00,112.54,112.56,112.52,112.56,8639.0,96.8754,96.8926,96.8582,96.8926,8639.0
2016-09-07 13:55:00,112.55,112.55,112.5,112.5,15852.0,96.884,96.884,96.841,96.841,15852.0
2016-09-07 14:00:00,112.51,112.54,112.5,112.53,10569.0,96.8496,96.8754,96.841,96.8668,10569.0
2016-09-07 14:05:00,112.53,112.57,112.52,112.54,10551.0,96.8668,96.9012,96.8582,96.8754,10551.0
2016-09-07 14:10:00,112.53,112.63,112.52,112.63,9815.0,96.8668,96.9529,96.8582,96.9529,9815.0
2016-09-07 14:15:00,112.64,112.64,112.6,112.62,12774.0,96.9615,96.9615,96.9271,96.9443,12774.0
2016-09-07 14:20:00,112.62,112.63,112.61,112.62,5095.0,96.9443,96.9529,96.9357,96.9443,5095.0
2016-09-07 14:25:00,112.62,112.62,112.59,112.59,10521.0,96.9443,96.9443,96.9185,96.9185,10521.0
2016-09-07 14:30:00,112.6,112.6,112.55,112.58,12571.0,96.9271,96.9271,96.884,96.9098,12571.0
2016-09-07 14:35:00,112.56,112.59,112.54,112.57,17945.0,96.8926,96.9185,96.8754,96.9012,17945.0
2016-09-07 14:40:00,112.56,112.6,112.56,112.59,9152.0,96.8926,96.9271,96.8926,96.9185,9152.0
2016-09-07 14:45:00,112.61,112.63,112.6,112.63,11054.0,96.9357,96.9529,96.9271,96.9529,11054.0
2016-09-07 14:50:00,112.63,112.65,112.63,112.63,8988.0,96.9529,96.9701,96.9529,96.9529,8988.0
2016-09-07 14:55:00,112.64,112.65,112.61,112.61,11202.0,96.9615,96.9701,96.9357,96.9357,11202.0
2016-09-07 15:00:00,112.64,112.68,112.62,112.67,20798.0,96.9615,96.9959,96.9443,96.9873,20798.0
2016-09-07 15:05:00,112.67,112.69,112.65,112.66,24912.0,96.9873,97.0045,96.9701,96.9787,24912.0
2016-09-07 15:10:00,112.68,112.69,112.65,112.68,8519.0,96.9959,97.0045,96.9701,96.9959,8519.0
2016-09-07 15:15:00,112.69,112.7,112.67,112.7,43466.0,97.0045,97.0131,96.9873,97.0131,43466.0
2016-09-07 15:20:00,112.7,112.71,112.67,112.71,14667.0,97.0131,97.0217,96.9873,97.0217,14667.0
2016-09-07 15:25:00,112.7,112.71,112.67,112.67,20169.0,97.0131,97.0217,96.9873,96.9873,20169.0
2016-09-07 15:30:00,112.67,112.68,112.65,112.66,21810.0,96.9873,96.9959,96.9701,96.9787,21810.0
2016-09-07 15:35:00,112.66,112.68,112.65,112.65,20094.0,96.9787,96.9959,96.9701,96.9701,20094.0
2016-09-07 15:40:00,112.64,112.7,112.64,112.69,9390.0,96.9615,97.0131,96.9615,97.0045,9390.0
2016-09-07 15:45:00,112.68,112.68,112.64,112.67,15401.0,96.9959,96.9959,96.9615,96.9873,15401.0
2016-09-07 15:50:00,112.67,112.67,112.64,112.66,23117.0,96.9873,96.9873,96.9615,96.9787,23117.0
2016-09-07 15:55:00,112.67,112.73,112.65,112.73,64466.0,96.9873,97.039,96.9701,97.039,64466.0
2016-09-08 09:30:00,112.52,112.57,112.43,112.48,52662.0,96.8582,96.9012,96.7807,96.8238,52662.0
2016-09-08 09:35:00,112.49,112.53,112.37,112.4,9740.0,96.8324,96.8668,96.7291,96.7549,9740.0
2016-09-08 09:40:00,112.38,112.5,112.37,112.48,15643.0,96.7377,96.841,96.7291,96.8238,15643.0
2016-09-08 09:45:00,112.5,112.5,112.41,112.43,15740.0,96.841,96.841,96.7635,96.7807,15740.0
2016-09-08 09:50:00,112.4,112.4,112.3,112.37,21169.0,96.7549,96.7549,96.6688,96.7291,21169.0
2016-09-08 09:55:00,112.35,112.38,112.33,112.38,3734.0,96.7119,96.7377,96.6946,96.7377,3734.0
2016-09-08 10:00:00,112.37,112.45,112.33,112.45,23315.0,96.7291,96.7979,96.6946,96.7979,23315.0
2016-09-08 10:05:00,112.42,112.42,112.37,112.37,5687.0,96.7721,96.7721,96.7291,96.7291,5687.0
2016-09-08 10:10:00,112.37,112.39,112.26,112.38,10247.0,96.7291,96.7463,96.6344,96.7377,10247.0
2016-09-08 10:15:00,112.37,112.43,112.34,112.41,13592.0,96.7291,96.7807,96.7032,96.7635,13592.0
2016-09-08 10:20:00,112.43,112.46,112.37,112.4,7693.0,96.7807,96.8065,96.7291,96.7549,7693.0
2016-09-08 10:25:00,112.36,112.42,112.36,112.41,6310.0,96.7205,96.7721,96.7205,96.7635,6310.0
2016-09-08 10:30:00,112.41,112.47,112.39,112.47,18818.0,96.7635,96.8152,96.7463,96.8152,18818.0
2016-09-08 10:35:00,112.49,112.62,112.49,112.54,9313.0,96.8324,96.9443,96.8324,96.8754,9313.0
2016-09-08 10:40:00,112.56,112.56,112.49,112.49,16012.0,96.8926,96.8926,96.8324,96.8324,16012.0
2016-09-08 10:45:00,112.5,112.5,112.45,112.47,12012.0,96.841,96.841,96.7979,96.8152,12012.0
2016-09-08 10:50:00,112.45,112.49,112.44,112.47,3931.0,96.7979,96.8324,96.7893,96.8152,3931.0
2016-09-08 10:55:00,112.48,112.5,112.47,112.49,7526.0,96.8238,96.841,96.8152,96.8324,7526.0
2016-09-08 11:00:00,112.49,112.62,112.48,112.52,29355.0,96.8324,96.9443,96.8238,96.8582,29355.0
2016-09-08 11:05:00,112.55,112.62,112.55,112.62,37593.0,96.884,96.9443,96.884,96.9443,37593.0
2016-09-08 11:10:00,112.62,112.67,112.61,112.66,33132.0,96.9443,96.9873,96.9357,96.9787,33132.0
2016-09-08 11:15:00,112.66,112.67,112.58,112.58,37461.0,96.9787,96.9873,96.9098,96.9098,37461.0
2016-09-08 11:20:00,112.59,112.62,112.57,112.58,69646.0,96.9185,96.9443,96.9012,96.9098,69646.0
2016-09-08 11:25:00,112.59,112.6,112.56,112.58,8158.0,96.9185,96.9271,96.8926,96.9098,8158.0
2016-09-08 11:30:00,112.6,112.6,112.54,112.57,13495.0,96.9271,96.9271,96.8754,96.9012,13495.0
2016-09-08 11:35:00,112.56,112.56,112.45,112.48,5755.0,96.8926,96.8926,96.7979,96.8238,5755.0
2016-09-08 11:40:00,112.48,112.54,112.47,112.51,4327.0,96.8238,96.8754,96.8152,96.8496,4327.0
2016-09-08 11:45:00,112.52,112.54,112.47,112.54,13362.0,96.8582,96.8754,96.8152,96.8754,13362.0
2016-09-08 11:50:00,112.54,112.62,112.53,112.58,15715.0,96.8754,96.9443,96.8668,96.9098,15715.0
2016-09-08 11:55:00,112.56,112.57,112.55,112.57,3360.0,96.8926,96.9012,96.884,96.9012,3360.0
2016-09-08 12:00:00,112.58,112.59,112.55,112.57,8852.0,96.9098,96.9185,96.884,96.9012,8852.0
2016-09-08 12:05:00,112.55,112.58,112.51,112.52,9197.0,96.884,96.9098,96.8496,96.8582,9197.0
2016-09-08 12:10:00,112.52,112.52,112.47,112.5,3680.0,96.8582,96.8582,96.8152,96.841,3680.0
2016-09-08 12:15:00,112.51,112.53,112.49,112.52,6770.0,96.8496,96.8668,96.8324,96.8582,6770.0
2016-09-08 12:20:00,112.51,112.55,112.48,112.54,10086.0,96.8496,96.884,96.8238,96.8754,10086.0
2016-09-08 12:25:00,112.54,112.55,112.44,112.49,5193.0,96.8754,96.884,96.7893,96.8324,5193.0
2016-09-08 12:30:00,112.47,112.47,112.41,112.47,15756.0,96.8152,96.8152,96.7635,96.8152,15756.0
2016-09-08 12:35:00,112.47,112.5,112.45,112.49,1952.0,96.8152,96.841,96.7979,96.8324,1952.0
2016-09-08 12:40:00,112.5,112.51,112.46,112.49,5830.0,96.841,96.8496,96.8065,96.8324,5830.0
2016-09-08 12:45:00,112.51,112.51,112.48,112.51,11398.0,96.8496,96.8496,96.8238,96.8496,11398.0
2016-09-08 12:50:00,112.49,112.53,112.47,112.52,26051.0,96.8324,96.8668,96.8152,96.8582,26051.0
2016-09-08 12:55:00,112.52,112.53,112.49,112.51,6217.0,96.8582,96.8668,96.8324,96.8496,6217.0
2016-09-08 13:00:00,112.5,112.52,112.47,112.47,4394.0,96.841,96.8582,96.8152,96.8152,4394.0
2016-09-08 13:05:00,112.46,112.49,112.46,112.48,4198.0,96.8065,96.8324,96.8065,96.8238,4198.0
2016-09-08 13:10:00,112.48,112.48,112.46,112.46,7104.0,96.8238,96.8238,96.8065,96.8065,7104.0
2016-09-08 13:15:00,112.46,112.47,112.44,112.46,6926.0,96.8065,96.8152,96.7893,96.8065,6926.0
2016-09-08 13:20:00,112.44,112.46,112.44,112.45,8483.0,96.7893,96.8065,96.7893,96.7979,8483.0
2016-09-08 13:25:00,112.46,112.47,112.44,112.46,5866.0,96.8065,96.8152,96.7893,96.8065,5866.0
2016-09-08 13:30:00,112.43,112.44,112.38,112.4,9473.0,96.7807,96.7893,96.7377,96.7549,9473.0
2016-09-08 13:35:00,112.4,112.42,112.37,112.4,9420.0,96.7549,96.7721,96.7291,96.7549,9420.0
2016-09-08 13:40:00,112.38,112.42,112.37,112.37,11112.0,96.7377,96.7721,96.7291,96.7291,11112.0
2016-09-08 13:45:00,112.37,112.37,112.32,112.32,6357.0,96.7291,96.7291,96.686,96.686,6357.0
2016-09-08 13:50:00,112.3,112.4,112.29,112.4,14038.0,96.6688,96.7549,96.6602,96.7549,14038.0
2016-09-08 13:55:00,112.38,112.42,112.37,112.42,10683.0,96.7377,96.7721,96.7291,96.7721,10683.0
2016-09-08 14:00:00,112.42,112.44,112.37,112.39,16586.0,96.7721,96.7893,96.7291,96.7463,16586.0
2016-09-08 14:05:00,112.39,112.41,112.38,112.4,20057.0,96.7463,96.7635,96.7377,96.7549,20057.0
2016-09-08 14:10:00,112.4,112.44,112.39,112.41,20135.0,96.7549,96.7893,96.7463,96.7635,20135.0
2016-09-08 14:15:00,112.41,112.43,112.37,112.43,8649.0,96.7635,96.7807,96.7291,96.7807,8649.0
2016-09-08 14:20:00,112.44,112.51,112.44,112.49,18008.0,96.7893,96.8496,96.7893,96.8324,18008.0
2016-09-08 14:25:00,112.48,112.51,112.41,112.44,19891.0,96.8238,96.8496,96.7635,96.7893,19891.0
2016-09-08 14:30:00,112.42,112.45,112.4,112.44,9528.0,96.7721,96.7979,96.7549,96.7893,9528.0
2016-09-08 14:35:00,112.43,112.46,112.4,112.42,7279.0,96.7807,96.8065,96.7549,96.7721,7279.0
2016-09-08 14:40:00,112.44,112.51,112.43,112.5,8414.0,96.7893,96.8496,96.7807,96.841,8414.0
2016-09-08 14:45:00,112.49,112.53,112.46,112.52,4964.0,96.8324,96.8668,96.8065,96.8582,4964.0
2016-09-08 14:50:00,112.5,112.51,112.48,112.51,7296.0,96.841,96.8496,96.8238,96.8496,7296.0
2016-09-08 14:55:00,112.5,112.53,112.49,112.52,7937.0,96.841,96.8668,96.8324,96.8582,7937.0
2016-09-08 15:00:00,112.53,112.53,112.47,112.47,3814.0,96.8668,96.8668,96.8152,96.8152,3814.0
2016-09-08 15:05:00,112.48,112.49,112.45,112.49,24705.0,96.8238,96.8324,96.7979,96.8324,24705.0
2016-09-08 15:10:00,112.49,112.5,112.48,112.5,2773.0,96.8324,96.841,96.8238,96.841,2773.0
2016-09-08 15:15:00,112.5,112.53,112.45,112.5,10057.0,96.841,96.8668,96.7979,96.841,10057.0
2016-09-08 15:20:00,112.49,112.5,112.46,112.5,14236.0,96.8324,96.841,96.8065,96.841,14236.0
2016-09-08 15:25:00,112.5,112.51,112.47,112.47,6378.0,96.841,96.8496,96.8152,96.8152,6378.0
2016-09-08 15:30:00,112.48,112.5,112.46,112.48,22368.0,96.8238,96.841,96.8065,96.8238,22368.0
2016-09-08 15:35:00,112.47,112.52,112.46,112.5,12389.0,96.8152,96.8582,96.8065,96.841,12389.0
2016-09-08 15:40:00,112.5,112.54,112.5,112.53,4654.0,96.841,96.8754,96.841,96.8668,4654.0
2016-09-08 15:45:00,112.53,112.53,112.46,112.49,9160.0,96.8668,96.8668,96.8065,96.8324,9160.0
2016-09-08 15:50:00,112.49,112.5,112.44,112.45,18164.0,96.8324,96.841,96.7893,96.7979,18164.0
2016-09-08 15:55:00,112.45,112.52,112.45,112.46,25459.0,96.7979,96.8582,96.7979,96.8065,25459.0
2016-09-09 09:30:00,111.72,111.73,111.51,111.57,88950.0,96.1695,96.1782,95.9888,96.0404,88950.0
2016-09-09 09:35:00,111.54,111.56,111.46,111.49,26641.0,96.0146,96.0318,95.9457,95.9716,26641.0
2016-09-09 09:40:00,111.45,111.57,111.45,111.53,19220.0,95.9371,96.0404,95.9371,96.006,19220.0
2016-09-09 09:45:00,111.53,111.59,111.49,111.5,38814.0,96.006,96.0576,95.9716,95.9802,38814.0
2016-09-09 09:50:00,111.5,111.51,111.36,111.37,25956.0,95.9802,95.9888,95.8597,95.8683,25956.0
2016-09-09 09:55:00,111.35,111.36,111.24,111.35,38232.0,95.851,95.8597,95.7564,95.851,38232.0
2016-09-09 10:00:00,111.33,111.35,111.25,111.28,41052.0,95.8338,95.851,95.765,95.7908,41052.0
2016-09-09 10:05:00,111.27,111.28,111.18,111.19,20719.0,95.7822,95.7908,95.7047,95.7133,20719.0
2016-09-09 10:10:00,111.19,111.32,111.16,111.32,38744.0,95.7133,95.8252,95.6875,95.8252,38744.0
2016-09-09 10:15:00,111.32,111.39,111.27,111.28,20757.0,95.8252,95.8855,95.7822,95.7908,20757.0
2016-09-09 10:20:00,111.27,111.3,111.23,111.27,12174.0,95.7822,95.808,95.7478,95.7822,12174.0
2016-09-09 10:25:00,111.25,111.37,111.24,111.27,51316.0,95.765,95.8683,95.7564,95.7822,51316.0
2016-09-09 10:30:00,111.26,111.27,111.16,111.24,36964.0,95.7736,95.7822,95.6875,95.7564,36964.0
2016-09-09 10:35:00,111.23,111.25,110.98,111.03,98966.0,95.7478,95.765,95.5325,95.5756,98966.0
2016-09-09 10:40:00,111.04,111.09,111.04,111.09,16674.0,95.5842,95.6272,95.5842,95.6272,16674.0
2016-09-09 10:45:00,111.08,111.1,110.92,111.0,42110.0,95.6186,95.6358,95.4809,95.5498,42110.0
2016-09-09 10:50:00,110.99,111.07,110.98,111.07,18459.0,95.5412,95.61,95.5325,95.61,18459.0
2016-09-09 10:55:00,111.06,111.15,111.03,111.15,25046.0,95.6014,95.6789,95.5756,95.6789,25046.0
2016-09-09 11:00:00,111.14,111.16,111.07,111.09,41047.0,95.6703,95.6875,95.61,95.6272,41047.0
2016-09-09 11:05:00,111.09,111.16,111.05,111.15,23150.0,95.6272,95.6875,95.5928,95.6789,23150.0
2016-09-09 11:10:00,111.15,111.15,111.02,111.05,42672.0,95.6789,95.6789,95.567,95.5928,42672.0
2016-09-09 11:15:00,111.04,111.08,111.0,111.06,36715.0,95.5842,95.6186,95.5498,95.6014,36715.0
2016-09-09 11:20:00,111.06,111.11,111.03,111.09,16081.0,95.6014,95.6445,95.5756,95.6272,16081.0
2016-09-09 11:25:00,111.06,111.16,111.06,111.16,74169.0,95.6014,95.6875,95.6014,95.6875,74169.0
2016-09-09 11:30:00,111.16,111.17,111.1,111.1,31062.0,95.6875,95.6961,95.6358,95.6358,31062.0
2016-09-09 11:35:00,111.12,111.13,111.03,111.05,9188.0,95.6531,95.6617,95.5756,95.5928,9188.0
2016-09-09 11:40:00,111.06,111.07,110.97,110.97,13977.0,95.6014,95.61,95.5239,95.5239,13977.0
2016-09-09 11:45:00,110.98,111.0,110.9,110.98,27153.0,95.5325,95.5498,95.4637,95.5325,27153.0
2016-09-09 11:50:00,111.0,111.0,110.92,110.92,12139.0,95.5498,95.5498,95.4809,95.4809,12139.0
2016-09-09 11:55:00,110.93,110.93,110.81,110.84,24052.0,95.4895,95.4895,95.3862,95.412,24052.0
2016-09-09 12:00:00,110.86,110.94,110.85,110.93,31290.0,95.4293,95.4981,95.4206,95.4895,31290.0
2016-09-09 12:05:00,110.92,110.92,110.79,110.84,56520.0,95.4809,95.4809,95.369,95.412,56520.0
2016-09-09 12:10:00,110.85,110.87,110.8,110.82,21998.0,95.4206,95.4379,95.3776,95.3948,21998.0
2016-09-09 12:15:00,110.82,110.85,110.69,110.72,39204.0,95.3948,95.4206,95.2829,95.3087,39204.0
2016-09-09 12:20:00,110.71,110.83,110.69,110.77,19393.0,95.3001,95.4034,95.2829,95.3518,19393.0
2016-09-09 12:25:00,110.78,110.8,110.75,110.79,41465.0,95.3604,95.3776,95.3346,95.369,41465.0
2016-09-09 12:30:00,110.76,110.78,110.7,110.73,34088.0,95.3432,95.3604,95.2915,95.3173,34088.0
2016-09-09 12:35:00,110.76,110.78,110.72,110.72,13673.0,95.3432,95.3604,95.3087,95.3087,13673.0
2016-09-09 12:40:00,110.71,110.73,110.68,110.73,51408.0,95.3001,95.3173,95.2743,95.3173,51408.0
2016-09-09 12:45:00,110.74,110.78,110.71,110.73,12767.0,95.326,95.3604,95.3001,95.3173,12767.0
2016-09-09 12:50:00,110.73,110.75,110.71,110.73,10982.0,95.3173,95.3346,95.3001,95.3173,10982.0
2016-09-09 12:55:00,110.72,110.76,110.64,110.75,53214.0,95.3087,95.3432,95.2399,95.3346,53214.0
2016-09-09 13:00:00,110.75,110.75,110.68,110.69,14560.0,95.3346,95.3346,95.2743,95.2829,14560.0
2016-09-09 13:05:00,110.68,110.68,110.6,110.6,22696.0,95.2743,95.2743,95.2054,95.2054,22696.0
2016-09-09 13:10:00,110.6,110.61,110.47,110.49,53349.0,95.2054,95.214,95.0935,95.1108,53349.0
2016-09-09 13:15:00,110.5,110.52,110.44,110.48,19753.0,95.1194,95.1366,95.0677,95.1021,19753.0
2016-09-09 13:20:00,110.49,110.5,110.41,110.48,20286.0,95.1108,95.1194,95.0419,95.1021,20286.0
2016-09-09 13:25:00,110.48,110.54,110.47,110.53,22646.0,95.1021,95.1538,95.0935,95.1452,22646.0
2016-09-09 13:30:00,110.53,110.54,110.49,110.5,18248.0,95.1452,95.1538,95.1108,95.1194,18248.0
2016-09-09 13:35:00,110.48,110.48,110.39,110.41,24123.0,95.1021,95.1021,95.0247,95.0419,24123.0
2016-09-09 13:40:00,110.41,110.41,110.27,110.29,57540.0,95.0419,95.0419,94.9214,94.9386,57540.0
2016-09-09 13:45:00,110.29,110.32,110.23,110.24,28505.0,94.9386,94.9644,94.8869,94.8956,28505.0
2016-09-09 13:50:00,110.25,110.27,110.19,110.22,24841.0,94.9042,94.9214,94.8525,94.8783,24841.0
2016-09-09 13:55:00,110.23,110.34,110.22,110.31,52611.0,94.8869,94.9816,94.8783,94.9558,52611.0
2016-09-09 14:00:00,110.31,110.31,110.1,110.18,52496.0,94.9558,94.9558,94.775,94.8439,52496.0
2016-09-09 14:05:00,110.17,110.2,110.04,110.08,61115.0,94.8353,94.8611,94.7234,94.7578,61115.0
2016-09-09 14:10:00,110.08,110.08,110.0,110.02,72087.0,94.7578,94.7578,94.689,94.7062,72087.0
2016-09-09 14:15:00,110.03,110.12,110.02,110.11,28777.0,94.7148,94.7923,94.7062,94.7836,28777.0
2016-09-09 14:20:00,110.11,110.17,110.1,110.17,15576.0,94.7836,94.8353,94.775,94.8353,15576.0
2016-09-09 14:25:00,110.17,110.28,110.16,110.28,37760.0,94.8353,94.93,94.8267,94.93,37760.0
2016-09-09 14:30:00,110.29,110.3,110.23,110.27,44046.0,94.9386,94.9472,94.8869,94.9214,44046.0
2016-09-09 14:35:00,110.26,110.37,110.26,110.36,61740.0,94.9128,95.0075,94.9128,94.9988,61740.0
2016-09-09 14:40:00,110.34,110.36,110.18,110.21,23337.0,94.9816,94.9988,94.8439,94.8697,23337.0
2016-09-09 14:45:00,110.2,110.21,110.05,110.11,41987.0,94.8611,94.8697,94.732,94.7836,41987.0
2016-09-09 14:50:00,110.12,110.17,110.09,110.11,33457.0,94.7923,94.8353,94.7664,94.7836,33457.0
2016-09-09 14:55:00,110.11,110.28,110.11,110.23,81831.0,94.7836,94.93,94.7836,94.8869,81831.0
2016-09-09 15:00:00,110.24,110.25,110.15,110.16,70625.0,94.8956,94.9042,94.8181,94.8267,70625.0
2016-09-09 15:05:00,110.15,110.15,110.06,110.12,30152.0,94.8181,94.8181,94.7406,94.7923,30152.0
2016-09-09 15:10:00,110.12,110.13,110.01,110.05,51757.0,94.7923,94.8009,94.6976,94.732,51757.0
2016-09-09 15:15:00,110.05,110.24,110.04,110.19,56704.0,94.732,94.8956,94.7234,94.8525,56704.0
2016-09-09 15:20:00,110.19,110.19,110.11,110.18,41533.0,94.8525,94.8525,94.7836,94.8439,41533.0
2016-09-09 15:25:00,110.18,110.3,110.18,110.23,33902.0,94.8439,94.9472,94.8439,94.8869,33902.0
2016-09-09 15:30:00,110.23,110.24,110.15,110.19,24495.0,94.8869,94.8956,94.8181,94.8525,24495.0
2016-09-09 15:35:00,110.19,110.2,110.03,110.1,44675.0,94.8525,94.8611,94.7148,94.775,44675.0
2016-09-09 15:40:00,110.11,110.12,109.95,109.98,89113.0,94.7836,94.7923,94.6459,94.6717,89113.0
2016-09-09 15:45:00,109.96,109.99,109.87,109.93,64160.0,94.6545,94.6803,94.5771,94.6287,64160.0
2016-09-09 15:50:00,109.92,109.96,109.87,109.92,99579.0,94.6201,94.6545,94.5771,94.6201,99579.0
2016-09-09 15:55:00,109.91,109.93,109.65,109.66,162327.0,94.6115,94.6287,94.3877,94.3963,162327.0
2016-09-12 09:30:00,109.19,109.41,109.05,109.41,155509.0,93.9917,94.1811,93.8712,94.1811,155509.0
2016-09-12 09:35:00,109.41,109.61,109.41,109.61,64586.0,94.1811,94.3532,94.1811,94.3532,64586.0
2016-09-12 09:40:00,109.61,109.63,109.47,109.51,35276.0,94.3532,94.3705,94.2327,94.2672,35276.0
2016-09-12 09:45:00,109.49,109.49,109.31,109.37,38316.0,94.2499,94.2499,94.095,94.1466,38316.0
2016-09-12 09:50:00,109.35,109.52,109.32,109.52,19806.0,94.1294,94.2758,94.1036,94.2758,19806.0
2016-09-12 09:55:00,109.53,109.78,109.52,109.7,46688.0,94.2844,94.4996,94.2758,94.4307,46688.0
2016-09-12 10:00:00,109.68,109.81,109.68,109.78,24014.0,94.4135,94.5254,94.4135,94.4996,24014.0
2016-09-12 10:05:00,109.76,109.87,109.71,109.71,28899.0,94.4824,94.5771,94.4393,94.4393,28899.0
2016-09-12 10:10:00,109.7,109.78,109.65,109.78,34621.0,94.4307,94.4996,94.3877,94.4996,34621.0
2016-09-12 10:15:00,109.8,109.91,109.72,109.9,30539.0,94.5168,94.6115,94.4479,94.6029,30539.0
2016-09-12 10:20:00,109.89,110.03,109.83,109.96,24483.0,94.5943,94.7148,94.5426,94.6545,24483.0
2016-09-12 10:25:00,109.97,110.02,109.95,110.02,16632.0,94.6631,94.7062,94.6459,94.7062,16632.0
2016-09-12 10:30:00,110.05,110.07,110.0,110.03,20178.0,94.732,94.7492,94.689,94.7148,20178.0
2016-09-12 10:35:00,110.03,110.06,109.88,109.94,46910.0,94.7148,94.7406,94.5857,94.6373,46910.0
2016-09-12 10:40:00,109.93,109.98,109.89,109.95,18457.0,94.6287,94.6717,94.5943,94.6459,18457.0
2016-09-12 10:45:00,109.96,109.98,109.78,109.81,18945.0,94.6545,94.6717,94.4996,94.5254,18945.0
2016-09-12 10:50:00,109.8,109.83,109.72,109.8,40004.0,94.5168,94.5426,94.4479,94.5168,40004.0
2016-09-12 10:55:00,109.8,109.96,109.8,109.93,16575.0,94.5168,94.6545,94.5168,94.6287,16575.0
2016-09-12 11:00:00,109.94,110.05,109.94,110.03,31599.0,94.6373,94.732,94.6373,94.7148,31599.0
2016-09-12 11:05:00,110.05,110.09,110.0,110.03,18600.0,94.732,94.7664,94.689,94.7148,18600.0
2016-09-12 11:10:00,110.03,110.05,109.9,109.97,26796.0,94.7148,94.732,94.6029,94.6631,26796.0
2016-09-12 11:15:00,109.97,110.02,109.9,110.01,13718.0,94.6631,94.7062,94.6029,94.6976,13718.0
2016-09-12 11:20:00,109.98,110.12,109.96,110.11,37432.0,94.6717,94.7923,94.6545,94.7836,37432.0
2016-09-12 11:25:00,110.1,110.1,110.04,110.08,17124.0,94.775,94.775,94.7234,94.7578,17124.0
2016-09-12 11:30:00,110.08,110.13,109.94,110.11,18328.0,94.7578,94.8009,94.6373,94.7836,18328.0
2016-09-12 11:35:00,110.1,110.24,110.08,110.19,30235.0,94.775,94.8956,94.7578,94.8525,30235.0
2016-09-12 11:40:00,110.2,110.26,110.17,110.2,17733.0,94.8611,94.9128,94.8353,94.8611,17733.0
2016-09-12 11:45:00,110.21,110.23,110.16,110.18,27939.0,94.8697,94.8869,94.8267,94.8439,27939.0
2016-09-12 11:50:00,110.19,110.29,110.18,110.25,21077.0,94.8525,94.9386,94.8439,94.9042,21077.0
2016-09-12 11:55:00,110.25,110.32,110.19,110.2,14726.0,94.9042,94.9644,94.8525,94.8611,14726.0
2016-09-12 12:00:00,110.22,110.23,110.14,110.15,18431.0,94.8783,94.8869,94.8095,94.8181,18431.0
2016-09-12 12:05:00,110.16,110.21,110.14,110.2,11459.0,94.8267,94.8697,94.8095,94.8611,11459.0
2016-09-12 12:10:00,110.22,110.24,110.11,110.12,20431.0,94.8783,94.8956,94.7836,94.7923,20431.0
2016-09-12 12:15:00,110.14,110.2,110.11,110.12,33049.0,94.8095,94.8611,94.7836,94.7923,33049.0
2016-09-12 12:20:00,110.13,110.18,110.1,110.14,10951.0,94.8009,94.8439,94.775,94.8095,10951.0
2016-09-12 12:25:00,110.13,110.17,110.12,110.17,12371.0,94.8009,94.8353,94.7923,94.8353,12371.0
2016-09-12 12:30:00,110.21,110.3,110.21,110.24,41631.0,94.8697,94.9472,94.8697,94.8956,41631.0
2016-09-12 12:35:00,110.25,110.31,110.24,110.27,7371.0,94.9042,94.9558,94.8956,94.9214,7371.0
2016-09-12 12:40:00,110.28,110.28,110.21,110.24,21002.0,94.93,94.93,94.8697,94.8956,21002.0
2016-09-12 12:45:00,110.25,110.32,110.24,110.32,18827.0,94.9042,94.9644,94.8956,94.9644,18827.0
2016-09-12 12:50:00,110.32,110.5,110.31,110.47,43959.0,94.9644,95.1194,94.9558,95.0935,43959.0
2016-09-12 12:55:00,110.48,110.5,110.45,110.46,22420.0,95.1021,95.1194,95.0763,95.0849,22420.0
2016-09-12 13:00:00,110.46,110.5,110.44,110.46,8460.0,95.0849,95.1194,95.0677,95.0849,8460.0
2016-09-12 13:05:00,110.48,110.49,110.44,110.45,4793.0,95.1021,95.1108,95.0677,95.0763,4793.0
2016-09-12 13:10:00,110.46,110.52,110.44,110.51,18989.0,95.0849,95.1366,95.0677,95.128,18989.0
2016-09-12 13:15:00,110.51,110.78,110.5,110.51,155413.0,95.128,95.3604,95.1194,95.128,155413.0
2016-09-12 13:20:00,110.5,110.57,110.28,110.31,43068.0,95.1194,95.1796,94.93,94.9558,43068.0
2016-09-12 13:25:00,110.33,110.42,110.19,110.19,25389.0,94.973,95.0505,94.8525,94.8525,25389.0
2016-09-12 13:30:00,110.24,110.27,110.13,110.2,24654.0,94.8956,94.9214,94.8009,94.8611,24654.0
2016-09-12 13:35:00,110.21,110.38,110.14,110.35,45570.0,94.8697,95.0161,94.8095,94.9902,45570.0
2016-09-12 13:40:00,110.38,110.39,110.21,110.32,25127.0,95.0161,95.0247,94.8697,94.9644,25127.0
2016-09-12 13:45:00,110.34,110.59,110.34,110.59,41590.0,94.9816,95.1968,94.9816,95.1968,41590.0
2016-09-12 13:50:00,110.62,110.65,110.57,110.61,34578.0,95.2227,95.2485,95.1796,95.214,34578.0
2016-09-12 13:55:00,110.61,110.76,110.55,110.72,30913.0,95.214,95.3432,95.1624,95.3087,30913.0
2016-09-12 14:00:00,110.72,110.95,110.7,110.92,162184.0,95.3087,95.5067,95.2915,95.4809,162184.0
2016-09-12 14:05:00,110.9,110.99,110.87,110.95,96597.0,95.4637,95.5412,95.4379,95.5067,96597.0
2016-09-12 14:10:00,110.95,111.01,110.89,111.01,31071.0,95.5067,95.5584,95.4551,95.5584,31071.0
2016-09-12 14:15:00,111.01,111.07,110.96,111.05,27254.0,95.5584,95.61,95.5153,95.5928,27254.0
2016-09-12 14:20:00,111.06,111.14,111.02,111.11,26273.0,95.6014,95.6703,95.567,95.6445,26273.0
2016-09-12 14:25:00,111.1,111.12,110.97,110.98,18084.0,95.6358,95.6531,95.5239,95.5325,18084.0
2016-09-12 14:30:00,110.99,111.08,110.99,111.02,33307.0,95.5412,95.6186,95.5412,95.567,33307.0
2016-09-12 14:35:00,111.04,111.27,111.03,111.25,91687.0,95.5842,95.7822,95.5756,95.765,91687.0
2016-09-12 14:40:00,111.26,111.28,111.21,111.28,40782.0,95.7736,95.7908,95.7305,95.7908,40782.0
2016-09-12 14:45:00,111.28,111.3,111.14,111.17,120908.0,95.7908,95.808,95.6703,95.6961,120908.0
2016-09-12 14:50:00,111.18,111.21,111.11,111.13,86774.0,95.7047,95.7305,95.6445,95.6617,86774.0
2016-09-12 14:55:00,111.12,111.19,111.1,111.15,30342.0,95.6531,95.7133,95.6358,95.6789,30342.0
2016-09-12 15:00:00,111.17,111.26,111.15,111.2,22011.0,95.6961,95.7736,95.6789,95.7219,22011.0
2016-09-12 15:05:00,111.23,111.27,111.17,111.25,24541.0,95.7478,95.7822,95.6961,95.765,24541.0
2016-09-12 15:10:00,111.28,111.29,111.22,111.24,9766.0,95.7908,95.7994,95.7391,95.7564,9766.0
2016-09-12 15:15:00,111.22,111.22,111.09,111.1,21658.0,95.7391,95.7391,95.6272,95.6358,21658.0
2016-09-12 15:20:00,111.1,111.25,111.09,111.24,37714.0,95.6358,95.765,95.6272,95.7564,37714.0
2016-09-12 15:25:00,111.25,111.27,111.2,111.2,12637.0,95.765,95.7822,95.7219,95.7219,12637.0
2016-09-12 15:30:00,111.2,111.24,111.14,111.15,25328.0,95.7219,95.7564,95.6703,95.6789,25328.0
2016-09-12 15:35:00,111.16,111.23,111.16,111.22,28041.0,95.6875,95.7478,95.6875,95.7391,28041.0
2016-09-12 15:40:00,111.24,111.4,111.23,111.36,24083.0,95.7564,95.8941,95.7478,95.8597,24083.0
2016-09-12 15:45:00,111.36,111.36,111.17,111.2,25741.0,95.8597,95.8597,95.6961,95.7219,25741.0
2016-09-12 15:50:00,111.2,111.2,111.09,111.15,17865.0,95.7219,95.7219,95.6272,95.6789,17865.0
2016-09-12 15:55:00,111.16,111.25,111.15,111.18,45910.0,95.6875,95.765,95.6789,95.7047,45910.0
2016-09-13 09:30:00,109.84,109.95,109.69,109.76,110715.0,95.0191,95.1143,94.8894,94.9499,110715.0
2016-09-13 09:35:00,109.75,110.0,109.63,109.96,48345.0,94.9413,95.1575,94.8375,95.1229,48345.0
2016-09-13 09:40:00,109.96,110.01,109.79,109.8,51237.0,95.1229,95.1662,94.9759,94.9845,51237.0
2016-09-13 09:45:00,109.79,109.85,109.7,109.71,34100.0,94.9759,95.0278,94.898,94.9067,34100.0
2016-09-13 09:50:00,109.69,109.75,109.52,109.56,62823.0,94.8894,94.9413,94.7423,94.7769,62823.0
2016-09-13 09:55:00,109.59,109.59,109.44,109.45,27568.0,94.8029,94.8029,94.6731,94.6817,27568.0
2016-09-13 10:00:00,109.45,109.46,109.29,109.43,37620.0,94.6817,94.6904,94.5433,94.6644,37620.0
2016-09-13 10:05:00,109.42,109.54,109.41,109.43,58422.0,94.6558,94.7596,94.6471,94.6644,58422.0
2016-09-13 10:10:00,109.4,109.4,109.28,109.33,25699.0,94.6385,94.6385,94.5347,94.5779,25699.0
2016-09-13 10:15:00,109.36,109.48,109.34,109.34,10177.0,94.6039,94.7077,94.5866,94.5866,10177.0
2016-09-13 10:20:00,109.32,109.35,109.23,109.29,27404.0,94.5693,94.5952,94.4914,94.5433,27404.0
2016-09-13 10:25:00,109.28,109.41,109.22,109.3,66104.0,94.5347,94.6471,94.4828,94.552,66104.0
2016-09-13 10:30:00,109.29,109.39,109.19,109.38,37543.0,94.5433,94.6298,94.4568,94.6212,37543.0
2016-09-13 10:35:00,109.36,109.42,109.28,109.33,110990.0,94.6039,94.6558,94.5347,94.5779,110990.0
2016-09-13 10:40:00,109.35,109.43,109.32,109.32,22535.0,94.5952,94.6644,94.5693,94.5693,22535.0
2016-09-13 10:45:00,109.36,109.49,109.25,109.28,19305.0,94.6039,94.7163,94.5087,94.5347,19305.0
2016-09-13 10:50:00,109.27,109.27,109.16,109.19,16561.0,94.526,94.526,94.4309,94.4568,16561.0
2016-09-13 10:55:00,109.18,109.24,109.11,109.15,21080.0,94.4482,94.5001,94.3876,94.4222,21080.0
2016-09-13 11:00:00,109.15,109.18,109.11,109.13,25498.0,94.4222,94.4482,94.3876,94.4049,25498.0
2016-09-13 11:05:00,109.15,109.17,109.05,109.08,37870.0,94.4222,94.4395,94.3357,94.3617,37870.0
2016-09-13 11:10:00,109.07,109.07,108.96,109.0,47881.0,94.353,94.353,94.2579,94.2925,47881.0
2016-09-13 11:15:00,109.0,109.04,108.88,109.0,32393.0,94.2925,94.3271,94.1887,94.2925,32393.0
2016-09-13 11:20:00,108.98,109.07,108.96,109.03,16242.0,94.2752,94.353,94.2579,94.3184,16242.0
2016-09-13 11:25:00,109.01,109.09,108.92,108.92,17756.0,94.3011,94.3703,94.2233,94.2233,17756.0
2016-09-13 11:30:00,108.91,108.96,108.79,108.81,22410.0,94.2146,94.2579,94.1108,94.1281,22410.0
2016-09-13 11:35:00,108.82,108.96,108.81,108.9,90105.0,94.1368,94.2579,94.1281,94.206,90105.0
2016-09-13 11:40:00,108.9,109.01,108.85,109.0,74608.0,94.206,94.3011,94.1627,94.2925,74608.0
2016-09-13 11:45:00,108.99,108.99,108.85,108.85,15467.0,94.2838,94.2838,94.1627,94.1627,15467.0
2016-09-13 11:50:00,108.94,108.97,108.85,108.93,25386.0,94.2406,94.2665,94.1627,94.2319,25386.0
2016-09-13 11:55:00,108.92,108.96,108.86,108.95,22008.0,94.2233,94.2579,94.1714,94.2492,22008.0
2016-09-13 12:00:00,108.96,109.03,108.9,108.91,37448.0,94.2579,94.3184,94.206,94.2146,37448.0
2016-09-13 12:05:00,108.92,109.05,108.92,109.0,32241.0,94.2233,94.3357,94.2233,94.2925,32241.0
2016-09-13 12:10:00,109.01,109.2,109.01,109.2,32702.0,94.3011,94.4655,94.3011,94.4655,32702.0
2016-09-13 12:15:00,109.2,109.2,109.12,109.13,32367.0,94.4655,94.4655,94.3963,94.4049,32367.0
2016-09-13 12:20:00,109.16,109.16,108.97,109.0,39188.0,94.4309,94.4309,94.2665,94.2925,39188.0
2016-09-13 12:25:00,109.01,109.01,108.87,108.88,40323.0,94.3011,94.3011,94.18,94.1887,40323.0
2016-09-13 12:30:00,108.87,108.93,108.85,108.92,27644.0,94.18,94.2319,94.1627,94.2233,27644.0
2016-09-13 12:35:00,108.9,108.98,108.84,108.97,29084.0,94.206,94.2752,94.1541,94.2665,29084.0
2016-09-13 12:40:00,108.97,108.97,108.84,108.94,65577.0,94.2665,94.2665,94.1541,94.2406,65577.0
2016-09-13 12:45:00,108.95,108.96,108.84,108.85,484126.0,94.2492,94.2579,94.1541,94.1627,484126.0
2016-09-13 12:50:00,108.85,108.86,108.72,108.75,98393.0,94.1627,94.1714,94.0502,94.0762,98393.0
2016-09-13 12:55:00,108.77,108.77,108.64,108.73,55905.0,94.0935,94.0935,93.981,94.0589,55905.0
2016-09-13 13:00:00,108.72,108.72,108.57,108.6,64265.0,94.0502,94.0502,93.9205,93.9464,64265.0
2016-09-13 13:05:00,108.61,108.77,108.6,108.74,100242.0,93.9551,94.0935,93.9464,94.0675,100242.0
2016-09-13 13:10:00,108.74,108.87,108.7,108.86,60490.0,94.0675,94.18,94.0329,94.1714,60490.0
2016-09-13 13:15:00,108.85,109.17,108.85,109.17,67091.0,94.1627,94.4395,94.1627,94.4395,67091.0
2016-09-13 13:20:00,109.16,109.26,109.07,109.07,65401.0,94.4309,94.5174,94.353,94.353,65401.0
2016-09-13 13:25:00,109.06,109.3,109.05,109.28,15459.0,94.3444,94.552,94.3357,94.5347,15459.0
2016-09-13 13:30:00,109.29,109.45,109.11,109.11,40604.0,94.5433,94.6817,94.3876,94.3876,40604.0
2016-09-13 13:35:00,109.13,109.26,109.09,109.22,56802.0,94.4049,94.5174,94.3703,94.4828,56802.0
2016-09-13 13:40:00,109.23,109.3,109.07,109.1,43976.0,94.4914,94.552,94.353,94.379,43976.0
2016-09-13 13:45:00,109.12,109.16,109.06,109.11,66951.0,94.3963,94.4309,94.3444,94.3876,66951.0
2016-09-13 13:50:00,109.12,109.14,108.86,108.88,60097.0,94.3963,94.4136,94.1714,94.1887,60097.0
2016-09-13 13:55:00,108.89,108.98,108.86,108.96,40494.0,94.1973,94.2752,94.1714,94.2579,40494.0
2016-09-13 14:00:00,108.95,108.97,108.84,108.94,76314.0,94.2492,94.2665,94.1541,94.2406,76314.0
2016-09-13 14:05:00,108.92,109.01,108.85,108.99,30204.0,94.2233,94.3011,94.1627,94.2838,30204.0
2016-09-13 14:10:00,108.98,108.99,108.87,108.94,17443.0,94.2752,94.2838,94.18,94.2406,17443.0
2016-09-13 14:15:00,108.92,108.92,108.8,108.86,12642.0,94.2233,94.2233,94.1195,94.1714,12642.0
2016-09-13 14:20:00,108.85,108.87,108.77,108.85,100484.0,94.1627,94.18,94.0935,94.1627,100484.0
2016-09-13 14:25:00,108.83,108.9,108.75,108.77,77381.0,94.1454,94.206,94.0762,94.0935,77381.0
2016-09-13 14:30:00,108.75,108.84,108.65,108.75,525507.0,94.0762,94.1541,93.9897,94.0762,525507.0
2016-09-13 14:35:00,108.77,108.89,108.75,108.89,64707.0,94.0935,94.1973,94.0762,94.1973,64707.0
2016-09-13 14:40:00,108.89,109.03,108.87,109.03,27195.0,94.1973,94.3184,94.18,94.3184,27195.0
2016-09-13 14:45:00,109.02,109.07,108.96,109.01,10159.0,94.3098,94.353,94.2579,94.3011,10159.0
2016-09-13 14:50:00,109.04,109.09,108.97,108.98,9276.0,94.3271,94.3703,94.2665,94.2752,9276.0
2016-09-13 14:55:00,108.98,109.02,108.83,108.83,18414.0,94.2752,94.3098,94.1454,94.1454,18414.0
2016-09-13 15:00:00,108.82,108.87,108.74,108.75,37972.0,94.1368,94.18,94.0675,94.0762,37972.0
2016-09-13 15:05:00,108.79,108.87,108.76,108.85,60013.0,94.1108,94.18,94.0848,94.1627,60013.0
2016-09-13 15:10:00,108.85,108.85,108.67,108.74,35645.0,94.1627,94.1627,94.007,94.0675,35645.0
2016-09-13 15:15:00,108.74,109.03,108.74,108.96,59575.0,94.0675,94.3184,94.0675,94.2579,59575.0
2016-09-13 15:20:00,109.0,109.1,108.94,108.98,72704.0,94.2925,94.379,94.2406,94.2752,72704.0
2016-09-13 15:25:00,108.99,109.14,108.96,109.1,49962.0,94.2838,94.4136,94.2579,94.379,49962.0
2016-09-13 15:30:00,109.12,109.24,109.07,109.14,43936.0,94.3963,94.5001,94.353,94.4136,43936.0
2016-09-13 15:35:00,109.14,109.2,109.11,109.2,19722.0,94.4136,94.4655,94.3876,94.4655,19722.0
2016-09-13 15:40:00,109.19,109.19,108.86,108.93,54846.0,94.4568,94.4568,94.1714,94.2319,54846.0
2016-09-13 15:45:00,108.92,109.04,108.81,109.0,42638.0,94.2233,94.3271,94.1281,94.2925,42638.0
2016-09-13 15:50:00,109.0,109.27,109.0,109.27,92058.0,94.2925,94.526,94.2925,94.526,92058.0
2016-09-13 15:55:00,109.27,109.27,108.92,108.95,238484.0,94.526,94.526,94.2233,94.2492,238484.0
2016-09-14 09:30:00,109.05,109.16,109.0,109.16,77303.0,94.3357,94.4309,94.2925,94.4309,77303.0
2016-09-14 09:35:00,109.2,109.25,109.11,109.19,56099.0,94.4655,94.5087,94.3876,94.4568,56099.0
2016-09-14 09:40:00,109.18,109.21,108.99,109.14,57626.0,94.4482,94.4741,94.2838,94.4136,57626.0
2016-09-14 09:45:00,109.07,109.13,108.95,108.95,43584.0,94.353,94.4049,94.2492,94.2492,43584.0
2016-09-14 09:50:00,108.95,108.95,108.83,108.93,41690.0,94.2492,94.2492,94.1454,94.2319,41690.0
2016-09-14 09:55:00,108.92,109.16,108.9,109.1,28125.0,94.2233,94.4309,94.206,94.379,28125.0
2016-09-14 10:00:00,109.06,109.22,109.06,109.13,27687.0,94.3444,94.4828,94.3444,94.4049,27687.0
2016-09-14 10:05:00,109.19,109.33,109.18,109.31,17746.0,94.4568,94.5779,94.4482,94.5606,17746.0
2016-09-14 10:10:00,109.31,109.42,109.28,109.39,15498.0,94.5606,94.6558,94.5347,94.6298,15498.0
2016-09-14 10:15:00,109.37,109.38,109.31,109.34,11683.0,94.6125,94.6212,94.5606,94.5866,11683.0
2016-09-14 10:20:00,109.34,109.58,109.31,109.56,30804.0,94.5866,94.7942,94.5606,94.7769,30804.0
2016-09-14 10:25:00,109.53,109.57,109.45,109.52,11457.0,94.751,94.7856,94.6817,94.7423,11457.0
2016-09-14 10:30:00,109.54,109.68,109.51,109.67,38956.0,94.7596,94.8807,94.7336,94.8721,38956.0
2016-09-14 10:35:00,109.67,109.71,109.51,109.52,28886.0,94.8721,94.9067,94.7336,94.7423,28886.0
2016-09-14 10:40:00,109.5,109.51,109.34,109.34,12016.0,94.725,94.7336,94.5866,94.5866,12016.0
2016-09-14 10:45:00,109.36,109.43,109.27,109.3,21718.0,94.6039,94.6644,94.526,94.552,21718.0
2016-09-14 10:50:00,109.29,109.32,109.15,109.16,22426.0,94.5433,94.5693,94.4222,94.4309,22426.0
2016-09-14 10:55:00,109.17,109.24,109.1,109.21,38167.0,94.4395,94.5001,94.379,94.4741,38167.0
2016-09-14 11:00:00,109.21,109.37,109.21,109.32,18674.0,94.4741,94.6125,94.4741,94.5693,18674.0
2016-09-14 11:05:00,109.33,109.34,109.18,109.2,12538.0,94.5779,94.5866,94.4482,94.4655,12538.0
2016-09-14 11:10:00,109.18,109.24,109.06,109.2,23853.0,94.4482,94.5001,94.3444,94.4655,23853.0
2016-09-14 11:15:00,109.23,109.29,109.22,109.26,7658.0,94.4914,94.5433,94.4828,94.5174,7658.0
2016-09-14 11:20:00,109.29,109.36,109.29,109.34,14729.0,94.5433,94.6039,94.5433,94.5866,14729.0
2016-09-14 11:25:00,109.39,109.43,109.33,109.34,25205.0,94.6298,94.6644,94.5779,94.5866,25205.0
2016-09-14 11:30:00,109.25,109.27,109.16,109.17,14090.0,94.5087,94.526,94.4309,94.4395,14090.0
2016-09-14 11:35:00,109.15,109.29,109.14,109.28,27797.0,94.4222,94.5433,94.4136,94.5347,27797.0
2016-09-14 11:40:00,109.28,109.32,109.24,109.26,7879.0,94.5347,94.5693,94.5001,94.5174,7879.0
2016-09-14 11:45:00,109.24,109.32,109.19,109.22,8434.0,94.5001,94.5693,94.4568,94.4828,8434.0
2016-09-14 11:50:00,109.23,109.32,109.22,109.27,13336.0,94.4914,94.5693,94.4828,94.526,13336.0
2016-09-14 11:55:00,109.3,109.37,109.29,109.34,6745.0,94.552,94.6125,94.5433,94.5866,6745.0
2016-09-14 12:00:00,109.35,109.39,109.28,109.34,9857.0,94.5952,94.6298,94.5347,94.5866,9857.0
2016-09-14 12:05:00,109.35,109.38,109.24,109.32,15126.0,94.5952,94.6212,94.5001,94.5693,15126.0
2016-09-14 12:10:00,109.34,109.35,109.28,109.34,10851.0,94.5866,94.5952,94.5347,94.5866,10851.0
2016-09-14 12:15:00,109.34,109.44,109.34,109.4,19043.0,94.5866,94.6731,94.5866,94.6385,19043.0
2016-09-14 12:20:00,109.43,109.45,109.38,109.38,11933.0,94.6644,94.6817,94.6212,94.6212,11933.0
2016-09-14 12:25:00,109.39,109.43,109.39,109.39,3756.0,94.6298,94.6644,94.6298,94.6298,3756.0
2016-09-14 12:30:00,109.4,109.4,109.34,109.38,6579.0,94.6385,94.6385,94.5866,94.6212,6579.0
2016-09-14 12:35:00,109.36,109.4,109.27,109.27,26384.0,94.6039,94.6385,94.526,94.526,26384.0
2016-09-14 12:40:00,109.25,109.26,109.2,109.23,25059.0,94.5087,94.5174,94.4655,94.4914,25059.0
2016-09-14 12:45:00,109.22,109.28,109.15,109.18,12395.0,94.4828,94.5347,94.4222,94.4482,12395.0
2016-09-14 12:50:00,109.22,109.22,109.16,109.16,119445.0,94.4828,94.4828,94.4309,94.4309,119445.0
2016-09-14 12:55:00,109.17,109.24,109.14,109.22,21415.0,94.4395,94.5001,94.4136,94.4828,21415.0
2016-09-14 13:00:00,109.21,109.25,109.19,109.21,10271.0,94.4741,94.5087,94.4568,94.4741,10271.0
2016-09-14 13:05:00,109.22,109.27,109.17,109.26,14022.0,94.4828,94.526,94.4395,94.5174,14022.0
2016-09-14 13:10:00,109.26,109.26,109.16,109.18,10193.0,94.5174,94.5174,94.4309,94.4482,10193.0
2016-09-14 13:15:00,109.18,109.25,109.16,109.22,12521.0,94.4482,94.5087,94.4309,94.4828,12521.0
2016-09-14 13:20:00,109.21,109.23,109.15,109.23,14322.0,94.4741,94.4914,94.4222,94.4914,14322.0
2016-09-14 13:25:00,109.28,109.3,109.23,109.24,8018.0,94.5347,94.552,94.4914,94.5001,8018.0
2016-09-14 13:30:00,109.26,109.33,109.23,109.31,14200.0,94.5174,94.5779,94.4914,94.5606,14200.0
2016-09-14 13:35:00,109.3,109.3,109.17,109.22,7508.0,94.552,94.552,94.4395,94.4828,7508.0
2016-09-14 13:40:00,109.16,109.23,109.13,109.19,10449.0,94.4309,94.4914,94.4049,94.4568,10449.0
2016-09-14 13:45:00,109.17,109.18,109.0,109.0,32982.0,94.4395,94.4482,94.2925,94.2925,32982.0
2016-09-14 13:50:00,108.99,109.07,108.96,109.06,31342.0,94.2838,94.353,94.2579,94.3444,31342.0
2016-09-14 13:55:00,109.05,109.06,109.01,109.02,21332.0,94.3357,94.3444,94.3011,94.3098,21332.0
2016-09-14 14:00:00,109.01,109.09,108.95,108.95,14909.0,94.3011,94.3703,94.2492,94.2492,14909.0
2016-09-14 14:05:00,108.95,108.99,108.82,108.84,16666.0,94.2492,94.2838,94.1368,94.1541,16666.0
2016-09-14 14:10:00,108.83,108.85,108.73,108.75,41598.0,94.1454,94.1627,94.0589,94.0762,41598.0
2016-09-14 14:15:00,108.77,108.93,108.77,108.91,35927.0,94.0935,94.2319,94.0935,94.2146,35927.0
2016-09-14 14:20:00,108.89,109.0,108.86,108.98,28457.0,94.1973,94.2925,94.1714,94.2752,28457.0
2016-09-14 14:25:00,108.96,108.98,108.85,108.95,32479.0,94.2579,94.2752,94.1627,94.2492,32479.0
2016-09-14 14:30:00,108.9,108.97,108.87,108.93,19267.0,94.206,94.2665,94.18,94.2319,19267.0
2016-09-14 14:35:00,108.9,108.95,108.89,108.9,19643.0,94.206,94.2492,94.1973,94.206,19643.0
2016-09-14 14:40:00,108.91,109.05,108.88,109.02,15494.0,94.2146,94.3357,94.1887,94.3098,15494.0
2016-09-14 14:45:00,109.01,109.04,108.91,108.94,19207.0,94.3011,94.3271,94.2146,94.2406,19207.0
2016-09-14 14:50:00,108.96,109.04,108.93,108.93,18720.0,94.2579,94.3271,94.2319,94.2319,18720.0
2016-09-14 14:55:00,108.94,109.07,108.94,109.02,15992.0,94.2406,94.353,94.2406,94.3098,15992.0
2016-09-14 15:00:00,109.02,109.07,108.94,108.98,12587.0,94.3098,94.353,94.2406,94.2752,12587.0
2016-09-14 15:05:00,108.99,108.99,108.88,108.91,52118.0,94.2838,94.2838,94.1887,94.2146,52118.0
2016-09-14 15:10:00,108.91,108.91,108.79,108.84,12464.0,94.2146,94.2146,94.1108,94.1541,12464.0
2016-09-14 15:15:00,108.84,108.84,108.74,108.77,17616.0,94.1541,94.1541,94.0675,94.0935,17616.0
2016-09-14 15:20:00,108.78,108.84,108.67,108.7,20798.0,94.1021,94.1541,94.007,94.0329,20798.0
2016-09-14 15:25:00,108.71,108.73,108.6,108.62,99955.0,94.0416,94.0589,93.9464,93.9637,99955.0
2016-09-14 15:30:00,108.63,108.78,108.62,108.78,23121.0,93.9724,94.1021,93.9637,94.1021,23121.0
2016-09-14 15:35:00,108.79,108.81,108.68,108.73,29076.0,94.1108,94.1281,94.0156,94.0589,29076.0
2016-09-14 15:40:00,108.75,108.92,108.74,108.88,32292.0,94.0762,94.2233,94.0675,94.1887,32292.0
2016-09-14 15:45:00,108.88,108.95,108.85,108.94,25290.0,94.1887,94.2492,94.1627,94.2406,25290.0
2016-09-14 15:50:00,108.93,108.94,108.79,108.94,30672.0,94.2319,94.2406,94.1108,94.2406,30672.0
2016-09-14 15:55:00,108.94,108.94,108.8,108.91,21113.0,94.2406,94.2406,94.1195,94.2146,21113.0
2016-09-15 09:30:00,108.86,109.07,108.83,109.0,105568.0,94.1714,94.353,94.1454,94.2925,105568.0
2016-09-15 09:35:00,109.04,109.11,108.75,108.81,116622.0,94.3271,94.3876,94.0762,94.1281,116622.0
2016-09-15 09:40:00,108.8,109.02,108.79,108.87,71240.0,94.1195,94.3098,94.1108,94.18,71240.0
2016-09-15 09:45:00,108.88,108.98,108.74,108.94,60691.0,94.1887,94.2752,94.0675,94.2406,60691.0
2016-09-15 09:50:00,108.97,109.16,108.92,109.1,43746.0,94.2665,94.4309,94.2233,94.379,43746.0
2016-09-15 09:55:00,109.11,109.15,108.92,109.04,126170.0,94.3876,94.4222,94.2233,94.3271,126170.0
2016-09-15 10:00:00,109.04,109.13,108.91,109.12,51365.0,94.3271,94.4049,94.2146,94.3963,51365.0
2016-09-15 10:05:00,109.13,109.27,109.12,109.2,39676.0,94.4049,94.526,94.3963,94.4655,39676.0
2016-09-15 10:10:00,109.2,109.34,109.19,109.33,17497.0,94.4655,94.5866,94.4568,94.5779,17497.0
2016-09-15 10:15:00,109.32,109.44,109.32,109.4,50097.0,94.5693,94.6731,94.5693,94.6385,50097.0
2016-09-15 10:20:00,109.42,109.43,109.29,109.29,42081.0,94.6558,94.6644,94.5433,94.5433,42081.0
2016-09-15 10:25:00,109.32,109.38,109.3,109.31,22970.0,94.5693,94.6212,94.552,94.5606,22970.0
2016-09-15 10:30:00,109.32,109.38,109.26,109.28,47256.0,94.5693,94.6212,94.5174,94.5347,47256.0
2016-09-15 10:35:00,109.27,109.41,109.27,109.41,22417.0,94.526,94.6471,94.526,94.6471,22417.0
2016-09-15 10:40:00,109.42,109.42,109.21,109.25,33014.0,94.6558,94.6558,94.4741,94.5087,33014.0
2016-09-15 10:45:00,109.27,109.42,109.27,109.41,39372.0,94.526,94.6558,94.526,94.6471,39372.0
2016-09-15 10:50:00,109.43,109.58,109.42,109.53,36923.0,94.6644,94.7942,94.6558,94.751,36923.0
2016-09-15 10:55:00,109.55,109.61,109.54,109.61,23941.0,94.7683,94.8202,94.7596,94.8202,23941.0
2016-09-15 11:00:00,109.61,109.66,109.59,109.6,32057.0,94.8202,94.8634,94.8029,94.8115,32057.0
2016-09-15 11:05:00,109.62,109.68,109.59,109.65,35192.0,94.8288,94.8807,94.8029,94.8548,35192.0
2016-09-15 11:10:00,109.64,109.68,109.6,109.64,16529.0,94.8461,94.8807,94.8115,94.8461,16529.0
2016-09-15 11:15:00,109.65,109.69,109.63,109.67,10307.0,94.8548,94.8894,94.8375,94.8721,10307.0
2016-09-15 11:20:00,109.67,109.7,109.61,109.64,37751.0,94.8721,94.898,94.8202,94.8461,37751.0
2016-09-15 11:25:00,109.67,109.85,109.66,109.81,32861.0,94.8721,95.0278,94.8634,94.9932,32861.0
2016-09-15 11:30:00,109.83,109.92,109.82,109.91,29667.0,95.0105,95.0883,95.0018,95.0797,29667.0
2016-09-15 11:35:00,109.9,109.92,109.83,109.86,15005.0,95.071,95.0883,95.0105,95.0364,15005.0
2016-09-15 11:40:00,109.87,109.88,109.78,109.79,17426.0,95.0451,95.0537,94.9672,94.9759,17426.0
2016-09-15 11:45:00,109.81,109.81,109.73,109.74,29418.0,94.9932,94.9932,94.924,94.9326,29418.0
2016-09-15 11:50:00,109.75,109.87,109.75,109.86,23767.0,94.9413,95.0451,94.9413,95.0364,23767.0
2016-09-15 11:55:00,109.85,109.86,109.73,109.74,23973.0,95.0278,95.0364,94.924,94.9326,23973.0
2016-09-15 12:00:00,109.75,109.8,109.75,109.78,6857.0,94.9413,94.9845,94.9413,94.9672,6857.0
2016-09-15 12:05:00,109.79,109.86,109.77,109.83,27774.0,94.9759,95.0364,94.9586,95.0105,27774.0
2016-09-15 12:10:00,109.83,109.83,109.76,109.77,13409.0,95.0105,95.0105,94.9499,94.9586,13409.0
2016-09-15 12:15:00,109.77,109.83,109.74,109.8,38347.0,94.9586,95.0105,94.9326,94.9845,38347.0
2016-09-15 12:20:00,109.8,109.87,109.79,109.85,25955.0,94.9845,95.0451,94.9759,95.0278,25955.0
2016-09-15 12:25:00,109.85,109.86,109.73,109.76,15082.0,95.0278,95.0364,94.924,94.9499,15082.0
2016-09-15 12:30:00,109.76,109.79,109.68,109.69,18143.0,94.9499,94.9759,94.8807,94.8894,18143.0
2016-09-15 12:35:00,109.68,109.68,109.6,109.66,21011.0,94.8807,94.8807,94.8115,94.8634,21011.0
2016-09-15 12:40:00,109.65,109.67,109.55,109.58,21153.0,94.8548,94.8721,94.7683,94.7942,21153.0
2016-09-15 12:45:00,109.58,109.64,109.57,109.62,15727.0,94.7942,94.8461,94.7856,94.8288,15727.0
2016-09-15 12:50:00,109.6,109.65,109.58,109.65,15274.0,94.8115,94.8548,94.7942,94.8548,15274.0
2016-09-15 12:55:00,109.64,109.68,109.63,109.64,15159.0,94.8461,94.8807,94.8375,94.8461,15159.0
2016-09-15 13:00:00,109.67,109.8,109.67,109.77,37064.0,94.8721,94.9845,94.8721,94.9586,37064.0
2016-09-15 13:05:00,109.78,109.78,109.69,109.71,15434.0,94.9672,94.9672,94.8894,94.9067,15434.0
2016-09-15 13:10:00,109.72,109.73,109.62,109.65,23327.0,94.9153,94.924,94.8288,94.8548,23327.0
2016-09-15 13:15:00,109.65,109.77,109.61,109.77,24297.0,94.8548,94.9586,94.8202,94.9586,24297.0
2016-09-15 13:20:00,109.76,109.77,109.7,109.76,8395.0,94.9499,94.9586,94.898,94.9499,8395.0
2016-09-15 13:25:00,109.76,109.81,109.68,109.73,35425.0,94.9499,94.9932,94.8807,94.924,35425.0
2016-09-15 13:30:00,109.75,109.85,109.74,109.85,25669.0,94.9413,95.0278,94.9326,95.0278,25669.0
2016-09-15 13:35:00,109.85,109.88,109.84,109.87,10293.0,95.0278,95.0537,95.0191,95.0451,10293.0
2016-09-15 13:40:00,109.85,110.02,109.85,110.02,55115.0,95.0278,95.1748,95.0278,95.1748,55115.0
2016-09-15 13:45:00,110.02,110.06,109.98,110.05,17476.0,95.1748,95.2094,95.1402,95.2008,17476.0
2016-09-15 13:50:00,110.04,110.05,109.97,110.04,19181.0,95.1921,95.2008,95.1316,95.1921,19181.0
2016-09-15 13:55:00,110.03,110.07,110.01,110.07,63576.0,95.1835,95.2181,95.1662,95.2181,63576.0
2016-09-15 14:00:00,110.08,110.08,110.04,110.06,38172.0,95.2267,95.2267,95.1921,95.2094,38172.0
2016-09-15 14:05:00,110.06,110.07,110.04,110.07,54126.0,95.2094,95.2181,95.1921,95.2181,54126.0
2016-09-15 14:10:00,110.07,110.09,110.06,110.09,29953.0,95.2181,95.2354,95.2094,95.2354,29953.0
2016-09-15 14:15:00,110.09,110.24,110.09,110.23,58191.0,95.2354,95.3651,95.2354,95.3565,58191.0
2016-09-15 14:20:00,110.23,110.25,110.21,110.25,30755.0,95.3565,95.3738,95.3392,95.3738,30755.0
2016-09-15 14:25:00,110.24,110.25,110.17,110.18,16110.0,95.3651,95.3738,95.3046,95.3132,16110.0
2016-09-15 14:30:00,110.18,110.21,110.15,110.17,55788.0,95.3132,95.3392,95.2873,95.3046,55788.0
2016-09-15 14:35:00,110.16,110.19,110.13,110.15,19569.0,95.2959,95.3219,95.27,95.2873,19569.0
2016-09-15 14:40:00,110.14,110.16,110.1,110.12,12939.0,95.2786,95.2959,95.244,95.2613,12939.0
2016-09-15 14:45:00,110.13,110.13,110.07,110.1,13593.0,95.27,95.27,95.2181,95.244,13593.0
2016-09-15 14:50:00,110.08,110.11,110.08,110.1,16817.0,95.2267,95.2527,95.2267,95.244,16817.0
2016-09-15 14:55:00,110.12,110.15,110.11,110.12,8422.0,95.2613,95.2873,95.2527,95.2613,8422.0
2016-09-15 15:00:00,110.13,110.21,110.13,110.2,10383.0,95.27,95.3392,95.27,95.3305,10383.0
2016-09-15 15:05:00,110.2,110.21,110.12,110.12,8810.0,95.3305,95.3392,95.2613,95.2613,8810.0
2016-09-15 15:10:00,110.12,110.13,110.08,110.1,11411.0,95.2613,95.27,95.2267,95.244,11411.0
2016-09-15 15:15:00,110.1,110.11,109.95,109.97,10982.0,95.244,95.2527,95.1143,95.1316,10982.0
2016-09-15 15:20:00,109.98,110.04,109.97,109.98,15882.0,95.1402,95.1921,95.1316,95.1402,15882.0
2016-09-15 15:25:00,109.99,110.04,109.96,110.04,21277.0,95.1489,95.1921,95.1229,95.1921,21277.0
2016-09-15 15:30:00,110.03,110.07,110.0,110.03,26162.0,95.1835,95.2181,95.1575,95.1835,26162.0
2016-09-15 15:35:00,110.03,110.12,110.02,110.12,26197.0,95.1835,95.2613,95.1748,95.2613,26197.0
2016-09-15 15:40:00,110.12,110.16,110.1,110.13,16121.0,95.2613,95.2959,95.244,95.27,16121.0
2016-09-15 15:45:00,110.14,110.18,110.07,110.08,24791.0,95.2786,95.3132,95.2181,95.2267,24791.0
2016-09-15 15:50:00,110.08,110.08,109.98,110.01,19390.0,95.2267,95.2267,95.1402,95.1662,19390.0
2016-09-15 15:55:00,110.01,110.07,110.01,110.04,23455.0,95.1662,95.2181,95.1662,95.1921,23455.0
2016-09-16 09:30:00,109.75,109.75,109.48,109.49,85369.0,94.9413,94.9413,94.7077,94.7163,85369.0
2016-09-16 09:35:00,109.51,109.53,109.4,109.45,23439.0,94.7336,94.751,94.6385,94.6817,23439.0
2016-09-16 09:40:00,109.47,109.57,109.41,109.55,12259.0,94.699,94.7856,94.6471,94.7683,12259.0
2016-09-16 09:45:00,109.53,109.61,109.5,109.57,11660.0,94.751,94.8202,94.725,94.7856,11660.0
2016-09-16 09:50:00,109.54,109.55,109.44,109.46,8660.0,94.7596,94.7683,94.6731,94.6904,8660.0
2016-09-16 09:55:00,109.46,109.58,109.44,109.54,30811.0,94.6904,94.7942,94.6731,94.7596,30811.0
2016-09-16 10:00:00,109.53,109.56,109.34,109.36,53568.0,94.751,94.7769,94.5866,94.6039,53568.0
2016-09-16 10:05:00,109.37,109.37,109.22,109.3,41434.0,94.6125,94.6125,94.4828,94.552,41434.0
2016-09-16 10:10:00,109.31,109.33,109.25,109.3,7976.0,94.5606,94.5779,94.5087,94.552,7976.0
2016-09-16 10:15:00,109.29,109.41,109.24,109.37,11589.0,94.5433,94.6471,94.5001,94.6125,11589.0
2016-09-16 10:20:00,109.38,109.4,109.31,109.36,15387.0,94.6212,94.6385,94.5606,94.6039,15387.0
2016-09-16 10:25:00,109.34,109.39,109.25,109.37,23355.0,94.5866,94.6298,94.5087,94.6125,23355.0
2016-09-16 10:30:00,109.34,109.45,109.34,109.37,16749.0,94.5866,94.6817,94.5866,94.6125,16749.0
2016-09-16 10:35:00,109.38,109.55,109.35,109.52,31894.0,94.6212,94.7683,94.5952,94.7423,31894.0
2016-09-16 10:40:00,109.53,109.62,109.49,109.62,20214.0,94.751,94.8288,94.7163,94.8288,20214.0
2016-09-16 10:45:00,109.62,109.69,109.61,109.63,27186.0,94.8288,94.8894,94.8202,94.8375,27186.0
2016-09-16 10:50:00,109.62,109.63,109.57,109.59,17807.0,94.8288,94.8375,94.7856,94.8029,17807.0
2016-09-16 10:55:00,109.59,109.59,109.46,109.46,19327.0,94.8029,94.8029,94.6904,94.6904,19327.0
2016-09-16 11:00:00,109.47,109.49,109.39,109.42,21165.0,94.699,94.7163,94.6298,94.6558,21165.0
2016-09-16 11:05:00,109.42,109.47,109.39,109.39,26155.0,94.6558,94.699,94.6298,94.6298,26155.0
2016-09-16 11:10:00,109.39,109.51,109.39,109.48,41957.0,94.6298,94.7336,94.6298,94.7077,41957.0
2016-09-16 11:15:00,109.47,109.53,109.38,109.39,24721.0,94.699,94.751,94.6212,94.6298,24721.0
2016-09-16 11:20:00,109.4,109.52,109.4,109.48,24074.0,94.6385,94.7423,94.6385,94.7077,24074.0
2016-09-16 11:25:00,109.46,109.47,109.4,109.43,12385.0,94.6904,94.699,94.6385,94.6644,12385.0
2016-09-16 11:30:00,109.43,109.47,109.39,109.47,34988.0,94.6644,94.699,94.6298,94.699,34988.0
2016-09-16 11:35:00,109.45,109.56,109.44,109.53,17458.0,94.6817,94.7769,94.6731,94.751,17458.0
2016-09-16 11:40:00,109.54,109.59,109.5,109.57,17140.0,94.7596,94.8029,94.725,94.7856,17140.0
2016-09-16 11:45:00,109.57,109.66,109.54,109.59,21645.0,94.7856,94.8634,94.7596,94.8029,21645.0
2016-09-16 11:50:00,109.59,109.6,109.54,109.57,16695.0,94.8029,94.8115,94.7596,94.7856,16695.0
2016-09-16 11:55:00,109.57,109.58,109.51,109.57,17605.0,94.7856,94.7942,94.7336,94.7856,17605.0
2016-09-16 12:00:00,109.57,109.61,109.53,109.57,9140.0,94.7856,94.8202,94.751,94.7856,9140.0
2016-09-16 12:05:00,109.58,109.68,109.58,109.68,3271.0,94.7942,94.8807,94.7942,94.8807,3271.0
2016-09-16 12:10:00,109.68,109.68,109.52,109.6,1076693.0,94.8807,94.8807,94.7423,94.8115,1076693.0
2016-09-16 12:15:00,109.59,109.65,109.59,109.62,15314.0,94.8029,94.8548,94.8029,94.8288,15314.0
2016-09-16 12:20:00,109.61,109.67,109.61,109.67,13348.0,94.8202,94.8721,94.8202,94.8721,13348.0
2016-09-16 12:25:00,109.67,109.7,109.62,109.65,17960.0,94.8721,94.898,94.8288,94.8548,17960.0
2016-09-16 12:30:00,109.67,109.69,109.56,109.57,17651.0,94.8721,94.8894,94.7769,94.7856,17651.0
2016-09-16 12:35:00,109.61,109.63,109.58,109.62,9517.0,94.8202,94.8375,94.7942,94.8288,9517.0
2016-09-16 12:40:00,109.61,109.61,109.5,109.55,15390.0,94.8202,94.8202,94.725,94.7683,15390.0
2016-09-16 12:45:00,109.54,109.64,109.53,109.57,14328.0,94.7596,94.8461,94.751,94.7856,14328.0
2016-09-16 12:50:00,109.57,109.59,109.5,109.59,15682.0,94.7856,94.8029,94.725,94.8029,15682.0
2016-09-16 12:55:00,109.58,109.58,109.51,109.51,10643.0,94.7942,94.7942,94.7336,94.7336,10643.0
2016-09-16 13:00:00,109.49,109.58,109.49,109.57,16922.0,94.7163,94.7942,94.7163,94.7856,16922.0
2016-09-16 13:05:00,109.56,109.56,109.47,109.51,9680.0,94.7769,94.7769,94.699,94.7336,9680.0
2016-09-16 13:10:00,109.5,109.56,109.44,109.45,11835.0,94.725,94.7769,94.6731,94.6817,11835.0
2016-09-16 13:15:00,109.43,109.49,109.42,109.47,17182.0,94.6644,94.7163,94.6558,94.699,17182.0
2016-09-16 13:20:00,109.46,109.49,109.43,109.49,11526.0,94.6904,94.7163,94.6644,94.7163,11526.0
2016-09-16 13:25:00,109.5,109.5,109.43,109.44,10199.0,94.725,94.725,94.6644,94.6731,10199.0
2016-09-16 13:30:00,109.43,109.47,109.39,109.39,15957.0,94.6644,94.699,94.6298,94.6298,15957.0
2016-09-16 13:35:00,109.38,109.42,109.35,109.39,18273.0,94.6212,94.6558,94.5952,94.6298,18273.0
2016-09-16 13:40:00,109.38,109.41,109.29,109.3,24088.0,94.6212,94.6471,94.5433,94.552,24088.0
2016-09-16 13:45:00,109.29,109.3,109.23,109.3,22264.0,94.5433,94.552,94.4914,94.552,22264.0
2016-09-16 13:50:00,109.3,109.34,109.28,109.34,11958.0,94.552,94.5866,94.5347,94.5866,11958.0
2016-09-16 13:55:00,109.34,109.37,109.31,109.35,15947.0,94.5866,94.6125,94.5606,94.5952,15947.0
2016-09-16 14:00:00,109.33,109.34,109.28,109.31,23858.0,94.5779,94.5866,94.5347,94.5606,23858.0
2016-09-16 14:05:00,109.33,109.46,109.33,109.46,28709.0,94.5779,94.6904,94.5779,94.6904,28709.0
2016-09-16 14:10:00,109.46,109.52,109.42,109.47,20331.0,94.6904,94.7423,94.6558,94.699,20331.0
2016-09-16 14:15:00,109.46,109.47,109.42,109.44,19807.0,94.6904,94.699,94.6558,94.6731,19807.0
2016-09-16 14:20:00,109.45,109.47,109.42,109.44,23835.0,94.6817,94.699,94.6558,94.6731,23835.0
2016-09-16 14:25:00,109.43,109.49,109.42,109.48,12558.0,94.6644,94.7163,94.6558,94.7077,12558.0
2016-09-16 14:30:00,109.49,109.56,109.49,109.53,22470.0,94.7163,94.7769,94.7163,94.751,22470.0
2016-09-16 14:35:00,109.55,109.58,109.5,109.55,17529.0,94.7683,94.7942,94.725,94.7683,17529.0
2016-09-16 14:40:00,109.53,109.63,109.5,109.61,12400.0,94.751,94.8375,94.725,94.8202,12400.0
2016-09-16 14:45:00,109.61,109.62,109.57,109.58,14359.0,94.8202,94.8288,94.7856,94.7942,14359.0
2016-09-16 14:50:00,109.58,109.59,109.56,109.58,9471.0,94.7942,94.8029,94.7769,94.7942,9471.0
2016-09-16 14:55:00,109.56,109.56,109.45,109.45,31802.0,94.7769,94.7769,94.6817,94.6817,31802.0
2016-09-16 15:00:00,109.45,109.56,109.45,109.54,32556.0,94.6817,94.7769,94.6817,94.7596,32556.0
2016-09-16 15:05:00,109.55,109.58,109.51,109.54,21975.0,94.7683,94.7942,94.7336,94.7596,21975.0
2016-09-16 15:10:00,109.53,109.54,109.48,109.53,23250.0,94.751,94.7596,94.7077,94.751,23250.0
2016-09-16 15:15:00,109.54,109.58,109.53,109.56,40087.0,94.7596,94.7942,94.751,94.7769,40087.0
2016-09-16 15:20:00,109.57,109.63,109.56,109.58,25143.0,94.7856,94.8375,94.7769,94.7942,25143.0
2016-09-16 15:25:00,109.58,109.61,109.56,109.58,11877.0,94.7942,94.8202,94.7769,94.7942,11877.0
2016-09-16 15:30:00,109.59,109.77,109.58,109.72,32733.0,94.8029,94.9586,94.7942,94.9153,32733.0
2016-09-16 15:35:00,109.73,109.75,109.7,109.72,10903.0,94.924,94.9413,94.898,94.9153,10903.0
2016-09-16 15:40:00,109.72,109.73,109.67,109.69,14576.0,94.9153,94.924,94.8721,94.8894,14576.0
2016-09-16 15:45:00,109.68,109.77,109.68,109.77,27863.0,94.8807,94.9586,94.8807,94.9586,27863.0
2016-09-16 15:50:00,109.76,109.76,109.68,109.69,15664.0,94.9499,94.9499,94.8807,94.8894,15664.0
2016-09-16 15:55:00,109.69,109.72,109.59,109.62,30461.0,94.8894,94.9153,94.8029,94.8288,30461.0
2016-09-19 09:30:00,110.19,110.19,109.94,110.14,296252.0,95.3219,95.3219,95.1056,95.2786,296252.0
2016-09-19 09:35:00,110.15,110.24,110.15,110.19,101925.0,95.2873,95.3651,95.2873,95.3219,101925.0
2016-09-19 09:40:00,110.19,110.19,110.08,110.14,144640.0,95.3219,95.3219,95.2267,95.2786,144640.0
2016-09-19 09:45:00,110.13,110.29,110.13,110.26,34824.0,95.27,95.4084,95.27,95.3825,34824.0
2016-09-19 09:50:00,110.26,110.33,110.25,110.32,16101.0,95.3825,95.443,95.3738,95.4344,16101.0
2016-09-19 09:55:00,110.32,110.45,110.31,110.44,27617.0,95.4344,95.5468,95.4257,95.5382,27617.0
2016-09-19 10:00:00,110.46,110.5,110.44,110.47,49685.0,95.5555,95.5901,95.5382,95.5641,49685.0
2016-09-19 10:05:00,110.46,110.47,110.4,110.42,10968.0,95.5555,95.5641,95.5036,95.5209,10968.0
2016-09-19 10:10:00,110.42,110.43,110.35,110.36,17064.0,95.5209,95.5295,95.4603,95.469,17064.0
2016-09-19 10:15:00,110.36,110.43,110.36,110.42,57177.0,95.469,95.5295,95.469,95.5209,57177.0
2016-09-19 10:20:00,110.43,110.44,110.33,110.36,30861.0,95.5295,95.5382,95.443,95.469,30861.0
2016-09-19 10:25:00,110.37,110.39,110.31,110.37,9103.0,95.4776,95.4949,95.4257,95.4776,9103.0
2016-09-19 10:30:00,110.36,110.4,110.35,110.37,12808.0,95.469,95.5036,95.4603,95.4776,12808.0
2016-09-19 10:35:00,110.37,110.38,110.24,110.29,20402.0,95.4776,95.4863,95.3651,95.4084,20402.0
2016-09-19 10:40:00,110.29,110.29,110.26,110.28,10074.0,95.4084,95.4084,95.3825,95.3998,10074.0
2016-09-19 10:45:00,110.3,110.31,110.24,110.25,12767.0,95.4171,95.4257,95.3651,95.3738,12767.0
2016-09-19 10:50:00,110.25,110.27,110.24,110.26,12882.0,95.3738,95.3911,95.3651,95.3825,12882.0
2016-09-19 10:55:00,110.26,110.26,110.18,110.24,15546.0,95.3825,95.3825,95.3132,95.3651,15546.0
2016-09-19 11:00:00,110.24,110.24,110.2,110.22,6658.0,95.3651,95.3651,95.3305,95.3478,6658.0
2016-09-19 11:05:00,110.23,110.3,110.23,110.3,11232.0,95.3565,95.4171,95.3565,95.4171,11232.0
2016-09-19 11:10:00,110.3,110.31,110.26,110.26,7057.0,95.4171,95.4257,95.3825,95.3825,7057.0
2016-09-19 11:15:00,110.26,110.29,110.23,110.28,25472.0,95.3825,95.4084,95.3565,95.3998,25472.0
2016-09-19 11:20:00,110.29,110.31,110.2,110.21,16544.0,95.4084,95.4257,95.3305,95.3392,16544.0
2016-09-19 11:25:00,110.21,110.26,110.19,110.24,12709.0,95.3392,95.3825,95.3219,95.3651,12709.0
2016-09-19 11:30:00,110.25,110.29,110.2,110.27,10071.0,95.3738,95.4084,95.3305,95.3911,10071.0
2016-09-19 11:35:00,110.29,110.35,110.28,110.3,8955.0,95.4084,95.4603,95.3998,95.4171,8955.0
2016-09-19 11:40:00,110.32,110.33,110.27,110.28,7740.0,95.4344,95.443,95.3911,95.3998,7740.0
2016-09-19 11:45:00,110.27,110.34,110.26,110.28,11409.0,95.3911,95.4517,95.3825,95.3998,11409.0
2016-09-19 11:50:00,110.29,110.32,110.27,110.31,6862.0,95.4084,95.4344,95.3911,95.4257,6862.0
2016-09-19 11:55:00,110.31,110.33,110.29,110.33,10367.0,95.4257,95.443,95.4084,95.443,10367.0
2016-09-19 12:00:00,110.32,110.34,110.31,110.33,8953.0,95.4344,95.4517,95.4257,95.443,8953.0
2016-09-19 12:05:00,110.33,110.35,110.27,110.27,5548.0,95.443,95.4603,95.3911,95.3911,5548.0
2016-09-19 12:10:00,110.27,110.27,110.03,110.05,28183.0,95.3911,95.3911,95.1835,95.2008,28183.0
2016-09-19 12:15:00,110.02,110.03,109.91,109.95,28526.0,95.1748,95.1835,95.0797,95.1143,28526.0
2016-09-19 12:20:00,109.92,109.96,109.92,109.93,11186.0,95.0883,95.1229,95.0883,95.097,11186.0
2016-09-19 12:25:00,109.93,110.01,109.92,110.0,10830.0,95.097,95.1662,95.0883,95.1575,10830.0
2016-09-19 12:30:00,109.99,110.03,109.97,110.0,25137.0,95.1489,95.1835,95.1316,95.1575,25137.0
2016-09-19 12:35:00,110.0,110.01,109.96,109.98,16761.0,95.1575,95.1662,95.1229,95.1402,16761.0
2016-09-19 12:40:00,109.96,110.02,109.96,110.0,8933.0,95.1229,95.1748,95.1229,95.1575,8933.0
2016-09-19 12:45:00,110.01,110.02,109.97,109.98,15745.0,95.1662,95.1748,95.1316,95.1402,15745.0
2016-09-19 12:50:00,109.98,110.01,109.98,109.99,65641.0,95.1402,95.1662,95.1402,95.1489,65641.0
2016-09-19 12:55:00,109.98,109.99,109.84,109.86,1226616.0,95.1402,95.1489,95.0191,95.0364,1226616.0
2016-09-19 13:00:00,109.85,109.86,109.79,109.82,39485.0,95.0278,95.0364,94.9759,95.0018,39485.0
2016-09-19 13:05:00,109.82,109.91,109.82,109.89,6148.0,95.0018,95.0797,95.0018,95.0624,6148.0
2016-09-19 13:10:00,109.89,109.91,109.87,109.89,6903.0,95.0624,95.0797,95.0451,95.0624,6903.0
2016-09-19 13:15:00,109.89,109.93,109.88,109.88,6896.0,95.0624,95.097,95.0537,95.0537,6896.0
2016-09-19 13:20:00,109.87,109.88,109.83,109.85,20976.0,95.0451,95.0537,95.0105,95.0278,20976.0
2016-09-19 13:25:00,109.85,109.87,109.82,109.83,15368.0,95.0278,95.0451,95.0018,95.0105,15368.0
2016-09-19 13:30:00,109.82,109.83,109.6,109.6,39330.0,95.0018,95.0105,94.8115,94.8115,39330.0
2016-09-19 13:35:00,109.58,109.59,109.52,109.56,33208.0,94.7942,94.8029,94.7423,94.7769,33208.0
2016-09-19 13:40:00,109.56,109.63,109.56,109.59,28873.0,94.7769,94.8375,94.7769,94.8029,28873.0
2016-09-19 13:45:00,109.58,109.68,109.56,109.66,21515.0,94.7942,94.8807,94.7769,94.8634,21515.0
2016-09-19 13:50:00,109.68,109.72,109.64,109.71,15676.0,94.8807,94.9153,94.8461,94.9067,15676.0
2016-09-19 13:55:00,109.74,109.8,109.72,109.79,11408.0,94.9326,94.9845,94.9153,94.9759,11408.0
2016-09-19 14:00:00,109.79,109.86,109.77,109.86,29926.0,94.9759,95.0364,94.9586,95.0364,29926.0
2016-09-19 14:05:00,109.85,109.88,109.85,109.87,10826.0,95.0278,95.0537,95.0278,95.0451,10826.0
2016-09-19 14:10:00,109.88,109.94,109.85,109.93,16093.0,95.0537,95.1056,95.0278,95.097,16093.0
2016-09-19 14:15:00,109.93,109.96,109.91,109.92,4100.0,95.097,95.1229,95.0797,95.0883,4100.0
2016-09-19 14:20:00,109.92,109.93,109.88,109.91,5499.0,95.0883,95.097,95.0537,95.0797,5499.0
2016-09-19 14:25:00,109.91,109.94,109.89,109.93,9081.0,95.0797,95.1056,95.0624,95.097,9081.0
2016-09-19 14:30:00,109.93,109.99,109.92,109.98,15346.0,95.097,95.1489,95.0883,95.1402,15346.0
2016-09-19 14:35:00,109.98,110.01,109.95,109.95,11224.0,95.1402,95.1662,95.1143,95.1143,11224.0
2016-09-19 14:40:00,109.94,109.99,109.94,109.95,6335.0,95.1056,95.1489,95.1056,95.1143,6335.0
2016-09-19 14:45:00,109.96,110.08,109.94,110.04,14493.0,95.1229,95.2267,95.1056,95.1921,14493.0
2016-09-19 14:50:00,110.05,110.09,110.04,110.05,17145.0,95.2008,95.2354,95.1921,95.2008,17145.0
2016-09-19 14:55:00,110.06,110.1,110.04,110.1,69727.0,95.2094,95.244,95.1921,95.244,69727.0
2016-09-19 15:00:00,110.09,110.11,110.06,110.07,54236.0,95.2354,95.2527,95.2094,95.2181,54236.0
2016-09-19 15:05:00,110.07,110.08,109.98,109.99,47430.0,95.2181,95.2267,95.1402,95.1489,47430.0
2016-09-19 15:10:00,109.97,109.99,109.94,109.95,65278.0,95.1316,95.1489,95.1056,95.1143,65278.0
2016-09-19 15:15:00,109.92,109.93,109.81,109.87,29162.0,95.0883,95.097,94.9932,95.0451,29162.0
2016-09-19 15:20:00,109.87,109.92,109.86,109.92,18411.0,95.0451,95.0883,95.0364,95.0883,18411.0
2016-09-19 15:25:00,109.92,109.99,109.83,109.83,17496.0,95.0883,95.1489,95.0105,95.0105,17496.0
2016-09-19 15:30:00,109.83,109.87,109.67,109.76,16333.0,95.0105,95.0451,94.8721,94.9499,16333.0
2016-09-19 15:35:00,109.76,109.84,109.72,109.8,25809.0,94.9499,95.0191,94.9153,94.9845,25809.0
2016-09-19 15:40:00,109.8,109.89,109.77,109.84,26918.0,94.9845,95.0624,94.9586,95.0191,26918.0
2016-09-19 15:45:00,109.89,109.91,109.83,109.85,18985.0,95.0624,95.0797,95.0105,95.0278,18985.0
2016-09-19 15:50:00,109.85,109.88,109.78,109.84,18988.0,95.0278,95.0537,94.9672,95.0191,18988.0
2016-09-19 15:55:00,109.85,109.86,109.74,109.77,22193.0,95.0278,95.0364,94.9326,94.9586,22193.0
2016-09-20 09:30:00,110.29,110.33,110.2,110.26,114463.0,95.4084,95.443,95.3305,95.3825,114463.0
2016-09-20 09:35:00,110.29,110.31,110.08,110.09,21273.0,95.4084,95.4257,95.2267,95.2354,21273.0
2016-09-20 09:40:00,110.09,110.15,110.07,110.1,16863.0,95.2354,95.2873,95.2181,95.244,16863.0
2016-09-20 09:45:00,110.12,110.16,110.03,110.14,16446.0,95.2613,95.2959,95.1835,95.2786,16446.0
2016-09-20 09:50:00,110.13,110.27,110.13,110.26,9804.0,95.27,95.3911,95.27,95.3825,9804.0
2016-09-20 09:55:00,110.26,110.26,110.19,110.24,7466.0,95.3825,95.3825,95.3219,95.3651,7466.0
2016-09-20 10:00:00,110.24,110.33,110.24,110.26,180055.0,95.3651,95.443,95.3651,95.3825,180055.0
2016-09-20 10:05:00,110.25,110.28,110.18,110.19,9806.0,95.3738,95.3998,95.3132,95.3219,9806.0
2016-09-20 10:10:00,110.19,110.19,110.12,110.15,13242.0,95.3219,95.3219,95.2613,95.2873,13242.0
2016-09-20 10:15:00,110.11,110.19,110.1,110.17,5470.0,95.2527,95.3219,95.244,95.3046,5470.0
2016-09-20 10:20:00,110.19,110.19,110.09,110.1,21764.0,95.3219,95.3219,95.2354,95.244,21764.0
2016-09-20 10:25:00,110.08,110.17,110.08,110.14,46719.0,95.2267,95.3046,95.2267,95.2786,46719.0
2016-09-20 10:30:00,110.13,110.17,110.0,110.0,12035.0,95.27,95.3046,95.1575,95.1575,12035.0
2016-09-20 10:35:00,109.98,110.04,109.9,109.92,20395.0,95.1402,95.1921,95.071,95.0883,20395.0
2016-09-20 10:40:00,109.93,109.98,109.9,109.97,11408.0,95.097,95.1402,95.071,95.1316,11408.0
2016-09-20 10:45:00,109.97,110.06,109.96,110.05,40574.0,95.1316,95.2094,95.1229,95.2008,40574.0
2016-09-20 10:50:00,110.05,110.08,110.0,110.0,21785.0,95.2008,95.2267,95.1575,95.1575,21785.0
2016-09-20 10:55:00,109.99,110.04,109.99,110.0,25994.0,95.1489,95.1921,95.1489,95.1575,25994.0
2016-09-20 11:00:00,110.0,110.07,109.99,110.05,16192.0,95.1575,95.2181,95.1489,95.2008,16192.0
2016-09-20 11:05:00,110.06,110.13,110.05,110.13,39305.0,95.2094,95.27,95.2008,95.27,39305.0
2016-09-20 11:10:00,110.14,110.15,110.08,110.09,8881.0,95.2786,95.2873,95.2267,95.2354,8881.0
2016-09-20 11:15:00,110.11,110.13,110.09,110.12,10961.0,95.2527,95.27,95.2354,95.2613,10961.0
2016-09-20 11:20:00,110.13,110.13,110.06,110.06,10882.0,95.27,95.27,95.2094,95.2094,10882.0
2016-09-20 11:25:00,110.05,110.09,110.0,110.02,18160.0,95.2008,95.2354,95.1575,95.1748,18160.0
2016-09-20 11:30:00,110.02,110.07,109.98,110.0,13918.0,95.1748,95.2181,95.1402,95.1575,13918.0
2016-09-20 11:35:00,110.01,110.03,109.95,109.97,12695.0,95.1662,95.1835,95.1143,95.1316,12695.0
2016-09-20 11:40:00,109.96,110.03,109.96,110.02,16708.0,95.1229,95.1835,95.1229,95.1748,16708.0
2016-09-20 11:45:00,110.03,110.06,109.99,110.04,7208.0,95.1835,95.2094,95.1489,95.1921,7208.0
2016-09-20 11:50:00,110.05,110.06,110.01,110.04,6761.0,95.2008,95.2094,95.1662,95.1921,6761.0
2016-09-20 11:55:00,110.03,110.09,109.91,109.93,19290.0,95.1835,95.2354,95.0797,95.097,19290.0
2016-09-20 12:00:00,109.93,109.97,109.9,109.93,13453.0,95.097,95.1316,95.071,95.097,13453.0
2016-09-20 12:05:00,109.96,109.97,109.9,109.9,7752.0,95.1229,95.1316,95.071,95.071,7752.0
2016-09-20 12:10:00,109.92,109.96,109.87,109.87,9465.0,95.0883,95.1229,95.0451,95.0451,9465.0
2016-09-20 12:15:00,109.87,109.93,109.87,109.89,7164.0,95.0451,95.097,95.0451,95.0624,7164.0
2016-09-20 12:20:00,109.91,109.96,109.9,109.96,13383.0,95.0797,95.1229,95.071,95.1229,13383.0
2016-09-20 12:25:00,109.96,110.02,109.95,110.01,12406.0,95.1229,95.1748,95.1143,95.1662,12406.0
2016-09-20 12:30:00,110.0,110.01,109.91,109.92,8421.0,95.1575,95.1662,95.0797,95.0883,8421.0
2016-09-20 12:35:00,109.91,109.94,109.85,109.92,38170.0,95.0797,95.1056,95.0278,95.0883,38170.0
2016-09-20 12:40:00,109.93,109.94,109.91,109.93,4738.0,95.097,95.1056,95.0797,95.097,4738.0
2016-09-20 12:45:00,109.91,109.91,109.79,109.79,12251.0,95.0797,95.0797,94.9759,94.9759,12251.0
2016-09-20 12:50:00,109.8,109.87,109.8,109.86,17744.0,94.9845,95.0451,94.9845,95.0364,17744.0
2016-09-20 12:55:00,109.86,109.88,109.73,109.74,15982.0,95.0364,95.0537,94.924,94.9326,15982.0
2016-09-20 13:00:00,109.74,109.78,109.69,109.73,24327.0,94.9326,94.9672,94.8894,94.924,24327.0
2016-09-20 13:05:00,109.75,109.79,109.74,109.77,10190.0,94.9413,94.9759,94.9326,94.9586,10190.0
2016-09-20 13:10:00,109.77,109.83,109.76,109.8,5215.0,94.9586,95.0105,94.9499,94.9845,5215.0
2016-09-20 13:15:00,109.8,109.84,109.79,109.84,15479.0,94.9845,95.0191,94.9759,95.0191,15479.0
2016-09-20 13:20:00,109.82,109.82,109.75,109.79,8586.0,95.0018,95.0018,94.9413,94.9759,8586.0
2016-09-20 13:25:00,109.8,109.83,109.79,109.8,7979.0,94.9845,95.0105,94.9759,94.9845,7979.0
2016-09-20 13:30:00,109.81,109.82,109.77,109.82,10378.0,94.9932,95.0018,94.9586,95.0018,10378.0
2016-09-20 13:35:00,109.8,109.88,109.79,109.87,8878.0,94.9845,95.0537,94.9759,95.0451,8878.0
2016-09-20 13:40:00,109.87,109.88,109.83,109.84,14209.0,95.0451,95.0537,95.0105,95.0191,14209.0
2016-09-20 13:45:00,109.85,109.87,109.81,109.86,5360.0,95.0278,95.0451,94.9932,95.0364,5360.0
2016-09-20 13:50:00,109.86,109.87,109.82,109.85,7705.0,95.0364,95.0451,95.0018,95.0278,7705.0
2016-09-20 13:55:00,109.87,109.98,109.87,109.94,13676.0,95.0451,95.1402,95.0451,95.1056,13676.0
2016-09-20 14:00:00,109.93,109.97,109.91,109.97,15819.0,95.097,95.1316,95.0797,95.1316,15819.0
2016-09-20 14:05:00,109.96,110.0,109.94,109.94,9621.0,95.1229,95.1575,95.1056,95.1056,9621.0
2016-09-20 14:10:00,109.95,109.96,109.93,109.94,10401.0,95.1143,95.1229,95.097,95.1056,10401.0
2016-09-20 14:15:00,109.95,109.96,109.92,109.95,9020.0,95.1143,95.1229,95.0883,95.1143,9020.0
2016-09-20 14:20:00,109.95,109.96,109.89,109.9,9903.0,95.1143,95.1229,95.0624,95.071,9903.0
2016-09-20 14:25:00,109.9,109.91,109.86,109.91,13625.0,95.071,95.0797,95.0364,95.0797,13625.0
2016-09-20 14:30:00,109.9,109.96,109.88,109.95,21148.0,95.071,95.1229,95.0537,95.1143,21148.0
2016-09-20 14:35:00,109.95,109.98,109.93,109.98,12701.0,95.1143,95.1402,95.097,95.1402,12701.0
2016-09-20 14:40:00,109.99,109.99,109.91,109.92,8175.0,95.1489,95.1489,95.0797,95.0883,8175.0
2016-09-20 14:45:00,109.92,109.96,109.89,109.95,5727.0,95.0883,95.1229,95.0624,95.1143,5727.0
2016-09-20 14:50:00,109.96,109.97,109.93,109.96,4581.0,95.1229,95.1316,95.097,95.1229,4581.0
2016-09-20 14:55:00,109.95,110.04,109.94,109.99,16121.0,95.1143,95.1921,95.1056,95.1489,16121.0
2016-09-20 15:00:00,110.0,110.01,109.95,109.96,14581.0,95.1575,95.1662,95.1143,95.1229,14581.0
2016-09-20 15:05:00,109.96,109.96,109.94,109.96,12202.0,95.1229,95.1229,95.1056,95.1229,12202.0
2016-09-20 15:10:00,109.95,110.05,109.95,110.05,15147.0,95.1143,95.2008,95.1143,95.2008,15147.0
2016-09-20 15:15:00,110.05,110.06,110.0,110.02,59119.0,95.2008,95.2094,95.1575,95.1748,59119.0
2016-09-20 15:20:00,110.02,110.03,109.97,109.97,16039.0,95.1748,95.1835,95.1316,95.1316,16039.0
2016-09-20 15:25:00,109.98,110.04,109.97,109.99,16785.0,95.1402,95.1921,95.1316,95.1489,16785.0
2016-09-20 15:30:00,109.99,110.0,109.92,109.94,10313.0,95.1489,95.1575,95.0883,95.1056,10313.0
2016-09-20 15:35:00,109.94,109.98,109.92,109.96,12713.0,95.1056,95.1402,95.0883,95.1229,12713.0
2016-09-20 15:40:00,109.98,109.98,109.88,109.91,26674.0,95.1402,95.1402,95.0537,95.0797,26674.0
2016-09-20 15:45:00,109.89,109.95,109.89,109.93,11488.0,95.0624,95.1143,95.0624,95.097,11488.0
2016-09-20 15:50:00,109.94,109.95,109.87,109.87,15226.0,95.1056,95.1143,95.0451,95.0451,15226.0
2016-09-20 15:55:00,109.86,109.88,109.71,109.71,36364.0,95.0364,95.0537,94.9067,94.9067,36364.0
2016-09-21 09:30:00,110.11,110.27,109.93,110.25,37197.0,95.2527,95.3911,95.097,95.3738,37197.0
2016-09-21 09:35:00,110.22,110.28,110.21,110.23,12188.0,95.3478,95.3998,95.3392,95.3565,12188.0
2016-09-21 09:40:00,110.25,110.29,110.17,110.18,17749.0,95.3738,95.4084,95.3046,95.3132,17749.0
2016-09-21 09:45:00,110.18,110.24,110.18,110.2,3610.0,95.3132,95.3651,95.3132,95.3305,3610.0
2016-09-21 09:50:00,110.23,110.33,110.22,110.3,4773.0,95.3565,95.443,95.3478,95.4171,4773.0
2016-09-21 09:55:00,110.32,110.35,110.28,110.35,21539.0,95.4344,95.4603,95.3998,95.4603,21539.0
2016-09-21 10:00:00,110.37,110.38,110.32,110.35,12512.0,95.4776,95.4863,95.4344,95.4603,12512.0
2016-09-21 10:05:00,110.35,110.42,110.31,110.32,24126.0,95.4603,95.5209,95.4257,95.4344,24126.0
2016-09-21 10:10:00,110.31,110.33,110.29,110.32,10798.0,95.4257,95.443,95.4084,95.4344,10798.0
2016-09-21 10:15:00,110.34,110.36,110.3,110.33,7091.0,95.4517,95.469,95.4171,95.443,7091.0
2016-09-21 10:20:00,110.34,110.35,110.31,110.32,14360.0,95.4517,95.4603,95.4257,95.4344,14360.0
2016-09-21 10:25:00,110.32,110.34,110.25,110.29,6362.0,95.4344,95.4517,95.3738,95.4084,6362.0
2016-09-21 10:30:00,110.31,110.34,110.25,110.29,16439.0,95.4257,95.4517,95.3738,95.4084,16439.0
2016-09-21 10:35:00,110.3,110.34,110.28,110.33,31082.0,95.4171,95.4517,95.3998,95.443,31082.0
2016-09-21 10:40:00,110.32,110.37,110.3,110.37,9230.0,95.4344,95.4776,95.4171,95.4776,9230.0
2016-09-21 10:45:00,110.37,110.37,110.2,110.28,17728.0,95.4776,95.4776,95.3305,95.3998,17728.0
2016-09-21 10:50:00,110.26,110.28,110.23,110.25,18971.0,95.3825,95.3998,95.3565,95.3738,18971.0
2016-09-21 10:55:00,110.26,110.26,110.15,110.15,18021.0,95.3825,95.3825,95.2873,95.2873,18021.0
2016-09-21 11:00:00,110.15,110.2,110.13,110.19,18583.0,95.2873,95.3305,95.27,95.3219,18583.0
2016-09-21 11:05:00,110.2,110.2,110.11,110.12,17024.0,95.3305,95.3305,95.2527,95.2613,17024.0
2016-09-21 11:10:00,110.12,110.12,110.05,110.09,7633.0,95.2613,95.2613,95.2008,95.2354,7633.0
2016-09-21 11:15:00,110.09,110.1,110.04,110.09,12537.0,95.2354,95.244,95.1921,95.2354,12537.0
2016-09-21 11:20:00,110.08,110.13,110.08,110.12,14006.0,95.2267,95.27,95.2267,95.2613,14006.0
2016-09-21 11:25:00,110.1,110.14,110.09,110.14,13617.0,95.244,95.2786,95.2354,95.2786,13617.0
2016-09-21 11:30:00,110.14,110.15,110.03,110.03,12521.0,95.2786,95.2873,95.1835,95.1835,12521.0
2016-09-21 11:35:00,110.04,110.11,110.04,110.09,15181.0,95.1921,95.2527,95.1921,95.2354,15181.0
2016-09-21 11:40:00,110.11,110.12,110.02,110.02,19241.0,95.2527,95.2613,95.1748,95.1748,19241.0
2016-09-21 11:45:00,110.04,110.09,110.03,110.07,12156.0,95.1921,95.2354,95.1835,95.2181,12156.0
2016-09-21 11:50:00,110.09,110.1,110.03,110.05,16081.0,95.2354,95.244,95.1835,95.2008,16081.0
2016-09-21 11:55:00,110.03,110.11,110.03,110.08,25714.0,95.1835,95.2527,95.1835,95.2267,25714.0
2016-09-21 12:00:00,110.08,110.1,110.05,110.09,15745.0,95.2267,95.244,95.2008,95.2354,15745.0
2016-09-21 12:05:00,110.08,110.12,110.07,110.08,8425.0,95.2267,95.2613,95.2181,95.2267,8425.0
2016-09-21 12:10:00,110.06,110.07,109.97,109.98,10686.0,95.2094,95.2181,95.1316,95.1402,10686.0
2016-09-21 12:15:00,109.98,109.98,109.78,109.79,12902.0,95.1402,95.1402,94.9672,94.9759,12902.0
2016-09-21 12:20:00,109.79,109.84,109.79,109.81,25419.0,94.9759,95.0191,94.9759,94.9932,25419.0
2016-09-21 12:25:00,109.79,109.81,109.76,109.8,36133.0,94.9759,94.9932,94.9499,94.9845,36133.0
2016-09-21 12:30:00,109.81,109.81,109.74,109.74,11321.0,94.9932,94.9932,94.9326,94.9326,11321.0
2016-09-21 12:35:00,109.76,109.79,109.72,109.75,17536.0,94.9499,94.9759,94.9153,94.9413,17536.0
2016-09-21 12:40:00,109.74,109.78,109.71,109.78,14943.0,94.9326,94.9672,94.9067,94.9672,14943.0
2016-09-21 12:45:00,109.78,109.82,109.77,109.78,33388.0,94.9672,95.0018,94.9586,94.9672,33388.0
2016-09-21 12:50:00,109.78,109.88,109.78,109.87,13708.0,94.9672,95.0537,94.9672,95.0451,13708.0
2016-09-21 12:55:00,109.88,109.95,109.86,109.95,10969.0,95.0537,95.1143,95.0364,95.1143,10969.0
2016-09-21 13:00:00,109.96,110.04,109.96,110.0,10627.0,95.1229,95.1921,95.1229,95.1575,10627.0
2016-09-21 13:05:00,110.0,110.01,109.95,109.97,8211.0,95.1575,95.1662,95.1143,95.1316,8211.0
2016-09-21 13:10:00,109.96,109.96,109.93,109.94,3955.0,95.1229,95.1229,95.097,95.1056,3955.0
2016-09-21 13:15:00,109.94,109.94,109.88,109.9,10476.0,95.1056,95.1056,95.0537,95.071,10476.0
2016-09-21 13:20:00,109.9,109.91,109.83,109.85,28514.0,95.071,95.0797,95.0105,95.0278,28514.0
2016-09-21 13:25:00,109.84,109.88,109.82,109.86,10448.0,95.0191,95.0537,95.0018,95.0364,10448.0
2016-09-21 13:30:00,109.86,109.89,109.84,109.89,18821.0,95.0364,95.0624,95.0191,95.0624,18821.0
2016-09-21 13:35:00,109.9,109.92,109.86,109.87,7806.0,95.071,95.0883,95.0364,95.0451,7806.0
2016-09-21 13:40:00,109.88,109.89,109.83,109.87,2442.0,95.0537,95.0624,95.0105,95.0451,2442.0
2016-09-21 13:45:00,109.87,109.97,109.87,109.91,7010.0,95.0451,95.1316,95.0451,95.0797,7010.0
2016-09-21 13:50:00,109.89,109.91,109.88,109.88,5017.0,95.0624,95.0797,95.0537,95.0537,5017.0
2016-09-21 13:55:00,109.88,110.01,109.88,109.97,13331.0,95.0537,95.1662,95.0537,95.1316,13331.0
2016-09-21 14:00:00,109.91,110.28,109.84,110.17,86394.0,95.0797,95.3998,95.0191,95.3046,86394.0
2016-09-21 14:05:00,110.19,110.35,110.14,110.25,41386.0,95.3219,95.4603,95.2786,95.3738,41386.0
2016-09-21 14:10:00,110.29,110.49,110.28,110.31,56925.0,95.4084,95.5814,95.3998,95.4257,56925.0
2016-09-21 14:15:00,110.31,110.43,110.2,110.23,56580.0,95.4257,95.5295,95.3305,95.3565,56580.0
2016-09-21 14:20:00,110.25,110.33,110.08,110.08,52533.0,95.3738,95.443,95.2267,95.2267,52533.0
2016-09-21 14:25:00,110.07,110.18,109.95,110.01,39987.0,95.2181,95.3132,95.1143,95.1662,39987.0
2016-09-21 14:30:00,110.02,110.12,109.99,110.08,35594.0,95.1748,95.2613,95.1489,95.2267,35594.0
2016-09-21 14:35:00,110.08,110.31,110.07,110.25,42035.0,95.2267,95.4257,95.2181,95.3738,42035.0
2016-09-21 14:40:00,110.25,110.35,110.19,110.3,40594.0,95.3738,95.4603,95.3219,95.4171,40594.0
2016-09-21 14:45:00,110.29,110.41,110.21,110.27,36209.0,95.4084,95.5122,95.3392,95.3911,36209.0
2016-09-21 14:50:00,110.27,110.32,110.25,110.26,23060.0,95.3911,95.4344,95.3738,95.3825,23060.0
2016-09-21 14:55:00,110.28,110.53,110.28,110.49,54021.0,95.3998,95.616,95.3998,95.5814,54021.0
2016-09-21 15:00:00,110.49,110.54,110.4,110.52,83305.0,95.5814,95.6247,95.5036,95.6074,83305.0
2016-09-21 15:05:00,110.52,110.64,110.52,110.59,62694.0,95.6074,95.7112,95.6074,95.6679,62694.0
2016-09-21 15:10:00,110.58,110.7,110.58,110.69,38406.0,95.6593,95.7631,95.6593,95.7544,38406.0
2016-09-21 15:15:00,110.7,110.8,110.69,110.71,38497.0,95.7631,95.8496,95.7544,95.7717,38497.0
2016-09-21 15:20:00,110.69,110.81,110.69,110.72,28563.0,95.7544,95.8582,95.7544,95.7804,28563.0
2016-09-21 15:25:00,110.73,110.78,110.7,110.72,27413.0,95.789,95.8323,95.7631,95.7804,27413.0
2016-09-21 15:30:00,110.74,110.89,110.74,110.86,22280.0,95.7977,95.9274,95.7977,95.9015,22280.0
2016-09-21 15:35:00,110.87,110.92,110.84,110.88,28071.0,95.9101,95.9534,95.8842,95.9188,28071.0
2016-09-21 15:40:00,110.9,111.0,110.89,111.0,20210.0,95.9361,96.0226,95.9274,96.0226,20210.0
2016-09-21 15:45:00,111.0,111.08,110.99,111.03,42466.0,96.0226,96.0918,96.014,96.0486,42466.0
2016-09-21 15:50:00,111.03,111.05,110.97,110.98,21355.0,96.0486,96.0659,95.9966,96.0053,21355.0
2016-09-21 15:55:00,110.97,111.02,110.93,110.97,45776.0,95.9966,96.0399,95.962,95.9966,45776.0
2016-09-22 09:30:00,111.59,111.76,111.56,111.75,87031.0,96.533,96.6801,96.507,96.6714,87031.0
2016-09-22 09:35:00,111.78,111.85,111.73,111.73,31013.0,96.6974,96.7579,96.6541,96.6541,31013.0
2016-09-22 09:40:00,111.71,111.74,111.67,111.69,65098.0,96.6368,96.6628,96.6022,96.6195,65098.0
2016-09-22 09:45:00,111.72,111.81,111.72,111.78,34654.0,96.6455,96.7233,96.6455,96.6974,34654.0
2016-09-22 09:50:00,111.78,111.83,111.74,111.8,11620.0,96.6974,96.7406,96.6628,96.7147,11620.0
2016-09-22 09:55:00,111.81,111.83,111.76,111.77,15878.0,96.7233,96.7406,96.6801,96.6887,15878.0
2016-09-22 10:00:00,111.78,111.79,111.72,111.74,43467.0,96.6974,96.706,96.6455,96.6628,43467.0
2016-09-22 10:05:00,111.74,111.74,111.65,111.65,11855.0,96.6628,96.6628,96.5849,96.5849,11855.0
2016-09-22 10:10:00,111.62,111.7,111.62,111.67,9863.0,96.5589,96.6281,96.5589,96.6022,9863.0
2016-09-22 10:15:00,111.66,111.7,111.66,111.69,20660.0,96.5935,96.6281,96.5935,96.6195,20660.0
2016-09-22 10:20:00,111.68,111.72,111.65,111.72,11009.0,96.6108,96.6455,96.5849,96.6455,11009.0
2016-09-22 10:25:00,111.72,111.79,111.72,111.77,26375.0,96.6455,96.706,96.6455,96.6887,26375.0
2016-09-22 10:30:00,111.76,111.89,111.76,111.89,13899.0,96.6801,96.7925,96.6801,96.7925,13899.0
2016-09-22 10:35:00,111.88,111.89,111.79,111.82,9144.0,96.7839,96.7925,96.706,96.732,9144.0
2016-09-22 10:40:00,111.82,111.84,111.76,111.76,14211.0,96.732,96.7493,96.6801,96.6801,14211.0
2016-09-22 10:45:00,111.78,111.81,111.78,111.8,14490.0,96.6974,96.7233,96.6974,96.7147,14490.0
2016-09-22 10:50:00,111.8,111.81,111.71,111.72,25704.0,96.7147,96.7233,96.6368,96.6455,25704.0
2016-09-22 10:55:00,111.74,111.75,111.7,111.7,11110.0,96.6628,96.6714,96.6281,96.6281,11110.0
2016-09-22 11:00:00,111.7,111.74,111.66,111.66,16122.0,96.6281,96.6628,96.5935,96.5935,16122.0
2016-09-22 11:05:00,111.66,111.69,111.63,111.64,31578.0,96.5935,96.6195,96.5676,96.5762,31578.0
2016-09-22 11:10:00,111.64,111.64,111.59,111.62,13455.0,96.5762,96.5762,96.533,96.5589,13455.0
2016-09-22 11:15:00,111.62,111.67,111.6,111.66,11763.0,96.5589,96.6022,96.5416,96.5935,11763.0
2016-09-22 11:20:00,111.65,111.66,111.61,111.62,20027.0,96.5849,96.5935,96.5503,96.5589,20027.0
2016-09-22 11:25:00,111.63,111.64,111.57,111.6,12347.0,96.5676,96.5762,96.5157,96.5416,12347.0
2016-09-22 11:30:00,111.6,111.66,111.59,111.66,10409.0,96.5416,96.5935,96.533,96.5935,10409.0
2016-09-22 11:35:00,111.69,111.69,111.64,111.67,4779.0,96.6195,96.6195,96.5762,96.6022,4779.0
2016-09-22 11:40:00,111.66,111.67,111.61,111.65,14416.0,96.5935,96.6022,96.5503,96.5849,14416.0
2016-09-22 11:45:00,111.65,111.67,111.63,111.63,23279.0,96.5849,96.6022,96.5676,96.5676,23279.0
2016-09-22 11:50:00,111.63,111.63,111.58,111.59,13925.0,96.5676,96.5676,96.5243,96.533,13925.0
2016-09-22 11:55:00,111.6,111.63,111.58,111.63,8596.0,96.5416,96.5676,96.5243,96.5676,8596.0
2016-09-22 12:00:00,111.63,111.72,111.62,111.7,10543.0,96.5676,96.6455,96.5589,96.6281,10543.0
2016-09-22 12:05:00,111.69,111.69,111.64,111.64,4211.0,96.6195,96.6195,96.5762,96.5762,4211.0
2016-09-22 12:10:00,111.62,111.66,111.61,111.65,17689.0,96.5589,96.5935,96.5503,96.5849,17689.0
2016-09-22 12:15:00,111.65,111.66,111.63,111.64,5213.0,96.5849,96.5935,96.5676,96.5762,5213.0
2016-09-22 12:20:00,111.64,111.64,111.59,111.61,8561.0,96.5762,96.5762,96.533,96.5503,8561.0
2016-09-22 12:25:00,111.62,111.71,111.61,111.7,8667.0,96.5589,96.6368,96.5503,96.6281,8667.0
2016-09-22 12:30:00,111.69,111.73,111.69,111.69,8662.0,96.6195,96.6541,96.6195,96.6195,8662.0
2016-09-22 12:35:00,111.69,111.7,111.66,111.67,6356.0,96.6195,96.6281,96.5935,96.6022,6356.0
2016-09-22 12:40:00,111.69,111.69,111.66,111.69,2604.0,96.6195,96.6195,96.5935,96.6195,2604.0
2016-09-22 12:45:00,111.69,111.74,111.68,111.72,6447.0,96.6195,96.6628,96.6108,96.6455,6447.0
2016-09-22 12:50:00,111.73,111.75,111.71,111.75,7572.0,96.6541,96.6714,96.6368,96.6714,7572.0
2016-09-22 12:55:00,111.75,111.76,111.7,111.74,6373.0,96.6714,96.6801,96.6281,96.6628,6373.0
2016-09-22 13:00:00,111.76,111.81,111.74,111.8,9200.0,96.6801,96.7233,96.6628,96.7147,9200.0
2016-09-22 13:05:00,111.8,111.86,111.8,111.84,17954.0,96.7147,96.7666,96.7147,96.7493,17954.0
2016-09-22 13:10:00,111.85,111.86,111.83,111.84,5190.0,96.7579,96.7666,96.7406,96.7493,5190.0
2016-09-22 13:15:00,111.85,111.88,111.83,111.83,8291.0,96.7579,96.7839,96.7406,96.7406,8291.0
2016-09-22 13:20:00,111.83,111.86,111.82,111.85,8512.0,96.7406,96.7666,96.732,96.7579,8512.0
2016-09-22 13:25:00,111.84,111.85,111.79,111.79,7719.0,96.7493,96.7579,96.706,96.706,7719.0
2016-09-22 13:30:00,111.8,111.85,111.8,111.85,8878.0,96.7147,96.7579,96.7147,96.7579,8878.0
2016-09-22 13:35:00,111.85,111.89,111.84,111.89,12149.0,96.7579,96.7925,96.7493,96.7925,12149.0
2016-09-22 13:40:00,111.88,111.89,111.82,111.82,11590.0,96.7839,96.7925,96.732,96.732,11590.0
2016-09-22 13:45:00,111.84,111.84,111.77,111.81,16066.0,96.7493,96.7493,96.6887,96.7233,16066.0
2016-09-22 13:50:00,111.8,111.82,111.77,111.8,19583.0,96.7147,96.732,96.6887,96.7147,19583.0
2016-09-22 13:55:00,111.81,111.82,111.79,111.81,9929.0,96.7233,96.732,96.706,96.7233,9929.0
2016-09-22 14:00:00,111.81,111.85,111.8,111.84,14296.0,96.7233,96.7579,96.7147,96.7493,14296.0
2016-09-22 14:05:00,111.84,111.87,111.83,111.84,15215.0,96.7493,96.7752,96.7406,96.7493,15215.0
2016-09-22 14:10:00,111.84,111.85,111.58,111.58,81207.0,96.7493,96.7579,96.5243,96.5243,81207.0
2016-09-22 14:15:00,111.57,111.65,111.56,111.57,13735.0,96.5157,96.5849,96.507,96.5157,13735.0
2016-09-22 14:20:00,111.59,111.63,111.54,111.59,16925.0,96.533,96.5676,96.4897,96.533,16925.0
2016-09-22 14:25:00,111.58,111.69,111.58,111.63,16470.0,96.5243,96.6195,96.5243,96.5676,16470.0
2016-09-22 14:30:00,111.62,111.66,111.55,111.55,24448.0,96.5589,96.5935,96.4984,96.4984,24448.0
2016-09-22 14:35:00,111.56,111.66,111.53,111.66,20243.0,96.507,96.5935,96.4811,96.5935,20243.0
2016-09-22 14:40:00,111.67,111.69,111.64,111.64,12044.0,96.6022,96.6195,96.5762,96.5762,12044.0
2016-09-22 14:45:00,111.66,111.71,111.66,111.7,15267.0,96.5935,96.6368,96.5935,96.6281,15267.0
2016-09-22 14:50:00,111.68,111.81,111.65,111.8,28945.0,96.6108,96.7233,96.5849,96.7147,28945.0
2016-09-22 14:55:00,111.81,111.83,111.78,111.83,16253.0,96.7233,96.7406,96.6974,96.7406,16253.0
2016-09-22 15:00:00,111.83,111.86,111.81,111.82,31863.0,96.7406,96.7666,96.7233,96.732,31863.0
2016-09-22 15:05:00,111.84,111.84,111.79,111.79,15007.0,96.7493,96.7493,96.706,96.706,15007.0
2016-09-22 15:10:00,111.78,111.82,111.77,111.8,13753.0,96.6974,96.732,96.6887,96.7147,13753.0
2016-09-22 15:15:00,111.81,111.82,111.77,111.8,9119.0,96.7233,96.732,96.6887,96.7147,9119.0
2016-09-22 15:20:00,111.79,111.84,111.77,111.8,15844.0,96.706,96.7493,96.6887,96.7147,15844.0
2016-09-22 15:25:00,111.8,111.83,111.79,111.8,11457.0,96.7147,96.7406,96.706,96.7147,11457.0
2016-09-22 15:30:00,111.81,111.87,111.8,111.87,15037.0,96.7233,96.7752,96.7147,96.7752,15037.0
2016-09-22 15:35:00,111.87,111.93,111.86,111.89,43737.0,96.7752,96.8271,96.7666,96.7925,43737.0
2016-09-22 15:40:00,111.89,111.9,111.84,111.89,39033.0,96.7925,96.8012,96.7493,96.7925,39033.0
2016-09-22 15:45:00,111.89,111.9,111.82,111.83,19869.0,96.7925,96.8012,96.732,96.7406,19869.0
2016-09-22 15:50:00,111.84,111.84,111.77,111.84,24187.0,96.7493,96.7493,96.6887,96.7493,24187.0
2016-09-22 15:55:00,111.83,111.87,111.78,111.79,27240.0,96.7406,96.7752,96.6974,96.706,27240.0
2016-09-23 09:30:00,111.59,111.61,111.5,111.61,33853.0,96.533,96.5503,96.4551,96.5503,33853.0
2016-09-23 09:35:00,111.59,111.68,111.58,111.6,11145.0,96.533,96.6108,96.5243,96.5416,11145.0
2016-09-23 09:40:00,111.6,111.61,111.5,111.5,5548.0,96.5416,96.5503,96.4551,96.4551,5548.0
2016-09-23 09:45:00,111.5,111.5,111.42,111.44,16688.0,96.4551,96.4551,96.3859,96.4032,16688.0
2016-09-23 09:50:00,111.45,111.49,111.4,111.44,9913.0,96.4119,96.4465,96.3686,96.4032,9913.0
2016-09-23 09:55:00,111.45,111.53,111.45,111.47,17660.0,96.4119,96.4811,96.4119,96.4292,17660.0
2016-09-23 10:00:00,111.46,111.53,111.43,111.53,28452.0,96.4205,96.4811,96.3946,96.4811,28452.0
2016-09-23 10:05:00,111.54,111.54,111.43,111.46,8706.0,96.4897,96.4897,96.3946,96.4205,8706.0
2016-09-23 10:10:00,111.46,111.48,111.41,111.48,12498.0,96.4205,96.4378,96.3773,96.4378,12498.0
2016-09-23 10:15:00,111.49,111.53,111.44,111.46,10573.0,96.4465,96.4811,96.4032,96.4205,10573.0
2016-09-23 10:20:00,111.46,111.56,111.44,111.55,22906.0,96.4205,96.507,96.4032,96.4984,22906.0
2016-09-23 10:25:00,111.55,111.56,111.52,111.53,18685.0,96.4984,96.507,96.4724,96.4811,18685.0
2016-09-23 10:30:00,111.53,111.57,111.48,111.49,16723.0,96.4811,96.5157,96.4378,96.4465,16723.0
2016-09-23 10:35:00,111.48,111.53,111.47,111.5,11821.0,96.4378,96.4811,96.4292,96.4551,11821.0
2016-09-23 10:40:00,111.49,111.6,111.48,111.6,19441.0,96.4465,96.5416,96.4378,96.5416,19441.0
2016-09-23 10:45:00,111.59,111.61,111.57,111.59,4810.0,96.533,96.5503,96.5157,96.533,4810.0
2016-09-23 10:50:00,111.57,111.58,111.54,111.58,2994.0,96.5157,96.5243,96.4897,96.5243,2994.0
2016-09-23 10:55:00,111.57,111.59,111.54,111.56,12146.0,96.5157,96.533,96.4897,96.507,12146.0
2016-09-23 11:00:00,111.54,111.61,111.53,111.61,4898.0,96.4897,96.5503,96.4811,96.5503,4898.0
2016-09-23 11:05:00,111.59,111.6,111.57,111.57,5667.0,96.533,96.5416,96.5157,96.5157,5667.0
2016-09-23 11:10:00,111.55,111.57,111.54,111.56,13369.0,96.4984,96.5157,96.4897,96.507,13369.0
2016-09-23 11:15:00,111.54,111.55,111.5,111.54,3114.0,96.4897,96.4984,96.4551,96.4897,3114.0
2016-09-23 11:20:00,111.52,111.53,111.46,111.5,4458.0,96.4724,96.4811,96.4205,96.4551,4458.0
2016-09-23 11:25:00,111.5,111.54,111.49,111.53,9189.0,96.4551,96.4897,96.4465,96.4811,9189.0
2016-09-23 11:30:00,111.53,111.6,111.52,111.57,80917.0,96.4811,96.5416,96.4724,96.5157,80917.0
2016-09-23 11:35:00,111.56,111.6,111.55,111.6,6683.0,96.507,96.5416,96.4984,96.5416,6683.0
2016-09-23 11:40:00,111.61,111.61,111.57,111.59,8474.0,96.5503,96.5503,96.5157,96.533,8474.0
2016-09-23 11:45:00,111.59,111.6,111.51,111.51,9244.0,96.533,96.5416,96.4638,96.4638,9244.0
2016-09-23 11:50:00,111.51,111.51,111.45,111.49,10287.0,96.4638,96.4638,96.4119,96.4465,10287.0
2016-09-23 11:55:00,111.48,111.48,111.4,111.44,17058.0,96.4378,96.4378,96.3686,96.4032,17058.0
2016-09-23 12:00:00,111.43,111.44,111.42,111.44,7297.0,96.3946,96.4032,96.3859,96.4032,7297.0
2016-09-23 12:05:00,111.44,111.45,111.4,111.4,8035.0,96.4032,96.4119,96.3686,96.3686,8035.0
2016-09-23 12:10:00,111.42,111.47,111.42,111.43,6564.0,96.3859,96.4292,96.3859,96.3946,6564.0
2016-09-23 12:15:00,111.43,111.46,111.41,111.43,152925.0,96.3946,96.4205,96.3773,96.3946,152925.0
2016-09-23 12:20:00,111.43,111.46,111.4,111.44,150789.0,96.3946,96.4205,96.3686,96.4032,150789.0
2016-09-23 12:25:00,111.44,111.47,111.43,111.46,35501.0,96.4032,96.4292,96.3946,96.4205,35501.0
2016-09-23 12:30:00,111.46,111.48,111.45,111.47,12344.0,96.4205,96.4378,96.4119,96.4292,12344.0
2016-09-23 12:35:00,111.47,111.47,111.39,111.42,12788.0,96.4292,96.4292,96.36,96.3859,12788.0
2016-09-23 12:40:00,111.43,111.44,111.42,111.43,5752.0,96.3946,96.4032,96.3859,96.3946,5752.0
2016-09-23 12:45:00,111.42,111.42,111.38,111.38,11367.0,96.3859,96.3859,96.3513,96.3513,11367.0
2016-09-23 12:50:00,111.37,111.44,111.37,111.42,8452.0,96.3427,96.4032,96.3427,96.3859,8452.0
2016-09-23 12:55:00,111.42,111.43,111.39,111.4,51254.0,96.3859,96.3946,96.36,96.3686,51254.0
2016-09-23 13:00:00,111.41,111.41,111.33,111.37,15136.0,96.3773,96.3773,96.3081,96.3427,15136.0
2016-09-23 13:05:00,111.37,111.37,111.31,111.32,14866.0,96.3427,96.3427,96.2908,96.2994,14866.0
2016-09-23 13:10:00,111.33,111.34,111.28,111.29,12935.0,96.3081,96.3167,96.2648,96.2735,12935.0
2016-09-23 13:15:00,111.3,111.32,111.27,111.29,9299.0,96.2821,96.2994,96.2562,96.2735,9299.0
2016-09-23 13:20:00,111.29,111.33,111.29,111.3,8076.0,96.2735,96.3081,96.2735,96.2821,8076.0
2016-09-23 13:25:00,111.3,111.36,111.29,111.34,7299.0,96.2821,96.334,96.2735,96.3167,7299.0
2016-09-23 13:30:00,111.35,111.35,111.32,111.33,7983.0,96.3254,96.3254,96.2994,96.3081,7983.0
2016-09-23 13:35:00,111.32,111.32,111.28,111.28,7456.0,96.2994,96.2994,96.2648,96.2648,7456.0
2016-09-23 13:40:00,111.27,111.29,111.26,111.28,4080.0,96.2562,96.2735,96.2475,96.2648,4080.0
2016-09-23 13:45:00,111.27,111.27,111.21,111.21,16156.0,96.2562,96.2562,96.2043,96.2043,16156.0
2016-09-23 13:50:00,111.2,111.21,111.12,111.18,14619.0,96.1956,96.2043,96.1264,96.1783,14619.0
2016-09-23 13:55:00,111.17,111.2,111.11,111.14,9144.0,96.1697,96.1956,96.1178,96.1437,9144.0
2016-09-23 14:00:00,111.13,111.19,111.13,111.18,9989.0,96.1351,96.187,96.1351,96.1783,9989.0
2016-09-23 14:05:00,111.18,111.25,111.18,111.22,5304.0,96.1783,96.2389,96.1783,96.2129,5304.0
2016-09-23 14:10:00,111.22,111.25,111.2,111.24,11072.0,96.2129,96.2389,96.1956,96.2302,11072.0
2016-09-23 14:15:00,111.22,111.26,111.22,111.25,3471.0,96.2129,96.2475,96.2129,96.2389,3471.0
2016-09-23 14:20:00,111.27,111.27,111.21,111.22,26505.0,96.2562,96.2562,96.2043,96.2129,26505.0
2016-09-23 14:25:00,111.23,111.28,111.22,111.28,9790.0,96.2216,96.2648,96.2129,96.2648,9790.0
2016-09-23 14:30:00,111.26,111.31,111.23,111.3,12513.0,96.2475,96.2908,96.2216,96.2821,12513.0
2016-09-23 14:35:00,111.3,111.3,111.26,111.26,14553.0,96.2821,96.2821,96.2475,96.2475,14553.0
2016-09-23 14:40:00,111.26,111.26,111.22,111.24,6462.0,96.2475,96.2475,96.2129,96.2302,6462.0
2016-09-23 14:45:00,111.24,111.29,111.24,111.28,10644.0,96.2302,96.2735,96.2302,96.2648,10644.0
2016-09-23 14:50:00,111.27,111.32,111.27,111.31,4932.0,96.2562,96.2994,96.2562,96.2908,4932.0
2016-09-23 14:55:00,111.32,111.34,111.3,111.33,11304.0,96.2994,96.3167,96.2821,96.3081,11304.0
2016-09-23 15:00:00,111.32,111.34,111.31,111.31,18890.0,96.2994,96.3167,96.2908,96.2908,18890.0
2016-09-23 15:05:00,111.31,111.39,111.3,111.36,17232.0,96.2908,96.36,96.2821,96.334,17232.0
2016-09-23 15:10:00,111.35,111.36,111.3,111.32,12245.0,96.3254,96.334,96.2821,96.2994,12245.0
2016-09-23 15:15:00,111.32,111.32,111.27,111.28,8232.0,96.2994,96.2994,96.2562,96.2648,8232.0
2016-09-23 15:20:00,111.28,111.29,111.23,111.27,39367.0,96.2648,96.2735,96.2216,96.2562,39367.0
2016-09-23 15:25:00,111.27,111.36,111.26,111.36,16359.0,96.2562,96.334,96.2475,96.334,16359.0
2016-09-23 15:30:00,111.37,111.46,111.36,111.4,19310.0,96.3427,96.4205,96.334,96.3686,19310.0
2016-09-23 15:35:00,111.41,111.42,111.26,111.27,25205.0,96.3773,96.3859,96.2475,96.2562,25205.0
2016-09-23 15:40:00,111.25,111.28,111.24,111.26,39941.0,96.2389,96.2648,96.2302,96.2475,39941.0
2016-09-23 15:45:00,111.26,111.27,111.2,111.23,17195.0,96.2475,96.2562,96.1956,96.2216,17195.0
2016-09-23 15:50:00,111.23,111.32,111.21,111.31,34335.0,96.2216,96.2994,96.2043,96.2908,34335.0
2016-09-23 15:55:00,111.31,111.31,111.16,111.16,29489.0,96.2908,96.2908,96.161,96.161,29489.0
2016-09-26 09:30:00,110.64,110.87,110.55,110.6,116250.0,95.7112,95.9101,95.6333,95.6766,116250.0
2016-09-26 09:35:00,110.59,110.59,110.42,110.47,20325.0,95.6679,95.6679,95.5209,95.5641,20325.0
2016-09-26 09:40:00,110.43,110.48,110.42,110.42,17261.0,95.5295,95.5728,95.5209,95.5209,17261.0
2016-09-26 09:45:00,110.41,110.51,110.38,110.5,10815.0,95.5122,95.5987,95.4863,95.5901,10815.0
2016-09-26 09:50:00,110.49,110.55,110.47,110.5,10917.0,95.5814,95.6333,95.5641,95.5901,10917.0
2016-09-26 09:55:00,110.5,110.52,110.46,110.48,12228.0,95.5901,95.6074,95.5555,95.5728,12228.0
2016-09-26 10:00:00,110.46,110.52,110.41,110.5,55899.0,95.5555,95.6074,95.5122,95.5901,55899.0
2016-09-26 10:05:00,110.5,110.6,110.5,110.56,13970.0,95.5901,95.6766,95.5901,95.642,13970.0
2016-09-26 10:10:00,110.58,110.76,110.55,110.74,296270.0,95.6593,95.815,95.6333,95.7977,296270.0
2016-09-26 10:15:00,110.76,110.76,110.69,110.71,13133.0,95.815,95.815,95.7544,95.7717,13133.0
2016-09-26 10:20:00,110.7,110.71,110.62,110.62,10984.0,95.7631,95.7717,95.6939,95.6939,10984.0
2016-09-26 10:25:00,110.63,110.65,110.6,110.6,8731.0,95.7025,95.7198,95.6766,95.6766,8731.0
2016-09-26 10:30:00,110.63,110.69,110.62,110.69,16541.0,95.7025,95.7544,95.6939,95.7544,16541.0
2016-09-26 10:35:00,110.69,110.81,110.68,110.7,13135.0,95.7544,95.8582,95.7458,95.7631,13135.0
2016-09-26 10:40:00,110.7,110.73,110.67,110.71,20727.0,95.7631,95.789,95.7371,95.7717,20727.0
2016-09-26 10:45:00,110.7,110.72,110.64,110.67,8977.0,95.7631,95.7804,95.7112,95.7371,8977.0
2016-09-26 10:50:00,110.69,110.74,110.66,110.69,20351.0,95.7544,95.7977,95.7285,95.7544,20351.0
2016-09-26 10:55:00,110.7,110.74,110.64,110.65,19429.0,95.7631,95.7977,95.7112,95.7198,19429.0
2016-09-26 11:00:00,110.66,110.68,110.55,110.57,12989.0,95.7285,95.7458,95.6333,95.6506,12989.0
2016-09-26 11:05:00,110.58,110.64,110.57,110.61,10982.0,95.6593,95.7112,95.6506,95.6852,10982.0
2016-09-26 11:10:00,110.64,110.64,110.52,110.52,19266.0,95.7112,95.7112,95.6074,95.6074,19266.0
2016-09-26 11:15:00,110.52,110.59,110.51,110.56,9730.0,95.6074,95.6679,95.5987,95.642,9730.0
2016-09-26 11:20:00,110.57,110.62,110.47,110.48,20878.0,95.6506,95.6939,95.5641,95.5728,20878.0
2016-09-26 11:25:00,110.49,110.51,110.45,110.45,11574.0,95.5814,95.5987,95.5468,95.5468,11574.0
2016-09-26 11:30:00,110.47,110.47,110.36,110.44,38224.0,95.5641,95.5641,95.469,95.5382,38224.0
2016-09-26 11:35:00,110.44,110.5,110.43,110.49,16412.0,95.5382,95.5901,95.5295,95.5814,16412.0
2016-09-26 11:40:00,110.5,110.51,110.46,110.48,4589.0,95.5901,95.5987,95.5555,95.5728,4589.0
2016-09-26 11:45:00,110.48,110.53,110.45,110.45,12763.0,95.5728,95.616,95.5468,95.5468,12763.0
2016-09-26 11:50:00,110.45,110.46,110.38,110.4,7300.0,95.5468,95.5555,95.4863,95.5036,7300.0
2016-09-26 11:55:00,110.42,110.46,110.41,110.46,8185.0,95.5209,95.5555,95.5122,95.5555,8185.0
2016-09-26 12:00:00,110.46,110.46,110.42,110.42,19166.0,95.5555,95.5555,95.5209,95.5209,19166.0
2016-09-26 12:05:00,110.43,110.49,110.42,110.46,6095.0,95.5295,95.5814,95.5209,95.5555,6095.0
2016-09-26 12:10:00,110.46,110.51,110.44,110.5,7242.0,95.5555,95.5987,95.5382,95.5901,7242.0
2016-09-26 12:15:00,110.52,110.55,110.51,110.51,5354.0,95.6074,95.6333,95.5987,95.5987,5354.0
2016-09-26 12:20:00,110.5,110.55,110.48,110.55,6204.0,95.5901,95.6333,95.5728,95.6333,6204.0
2016-09-26 12:25:00,110.54,110.55,110.48,110.52,16538.0,95.6247,95.6333,95.5728,95.6074,16538.0
2016-09-26 12:30:00,110.52,110.55,110.5,110.55,2039.0,95.6074,95.6333,95.5901,95.6333,2039.0
2016-09-26 12:35:00,110.55,110.56,110.48,110.48,6044.0,95.6333,95.642,95.5728,95.5728,6044.0
2016-09-26 12:40:00,110.48,110.51,110.42,110.51,11988.0,95.5728,95.5987,95.5209,95.5987,11988.0
2016-09-26 12:45:00,110.52,110.56,110.51,110.51,17165.0,95.6074,95.642,95.5987,95.5987,17165.0
2016-09-26 12:50:00,110.52,110.56,110.51,110.55,7475.0,95.6074,95.642,95.5987,95.6333,7475.0
2016-09-26 12:55:00,110.56,110.6,110.52,110.53,10365.0,95.642,95.6766,95.6074,95.616,10365.0
2016-09-26 13:00:00,110.54,110.54,110.51,110.52,5350.0,95.6247,95.6247,95.5987,95.6074,5350.0
2016-09-26 13:05:00,110.53,110.54,110.42,110.42,12807.0,95.616,95.6247,95.5209,95.5209,12807.0
2016-09-26 13:10:00,110.41,110.46,110.41,110.45,14185.0,95.5122,95.5555,95.5122,95.5468,14185.0
2016-09-26 13:15:00,110.45,110.45,110.42,110.43,2982.0,95.5468,95.5468,95.5209,95.5295,2982.0
2016-09-26 13:20:00,110.43,110.45,110.38,110.38,11529.0,95.5295,95.5468,95.4863,95.4863,11529.0
2016-09-26 13:25:00,110.39,110.39,110.33,110.34,35604.0,95.4949,95.4949,95.443,95.4517,35604.0
2016-09-26 13:30:00,110.33,110.39,110.32,110.38,9491.0,95.443,95.4949,95.4344,95.4863,9491.0
2016-09-26 13:35:00,110.37,110.37,110.27,110.27,10984.0,95.4776,95.4776,95.3911,95.3911,10984.0
2016-09-26 13:40:00,110.28,110.32,110.23,110.24,123009.0,95.3998,95.4344,95.3565,95.3651,123009.0
2016-09-26 13:45:00,110.24,110.31,110.23,110.29,18629.0,95.3651,95.4257,95.3565,95.4084,18629.0
2016-09-26 13:50:00,110.29,110.35,110.29,110.34,49036.0,95.4084,95.4603,95.4084,95.4517,49036.0
2016-09-26 13:55:00,110.33,110.34,110.31,110.33,8247.0,95.443,95.4517,95.4257,95.443,8247.0
2016-09-26 14:00:00,110.32,110.39,110.32,110.37,11693.0,95.4344,95.4949,95.4344,95.4776,11693.0
2016-09-26 14:05:00,110.36,110.38,110.34,110.36,7812.0,95.469,95.4863,95.4517,95.469,7812.0
2016-09-26 14:10:00,110.36,110.37,110.31,110.35,8235.0,95.469,95.4776,95.4257,95.4603,8235.0
2016-09-26 14:15:00,110.34,110.43,110.33,110.42,12434.0,95.4517,95.5295,95.443,95.5209,12434.0
2016-09-26 14:20:00,110.41,110.42,110.37,110.42,11994.0,95.5122,95.5209,95.4776,95.5209,11994.0
2016-09-26 14:25:00,110.42,110.44,110.37,110.4,12028.0,95.5209,95.5382,95.4776,95.5036,12028.0
2016-09-26 14:30:00,110.41,110.42,110.38,110.38,10246.0,95.5122,95.5209,95.4863,95.4863,10246.0
2016-09-26 14:35:00,110.37,110.38,110.27,110.29,23658.0,95.4776,95.4863,95.3911,95.4084,23658.0
2016-09-26 14:40:00,110.3,110.3,110.26,110.29,55206.0,95.4171,95.4171,95.3825,95.4084,55206.0
2016-09-26 14:45:00,110.3,110.35,110.28,110.35,21849.0,95.4171,95.4603,95.3998,95.4603,21849.0
2016-09-26 14:50:00,110.35,110.36,110.31,110.35,13258.0,95.4603,95.469,95.4257,95.4603,13258.0
2016-09-26 14:55:00,110.36,110.37,110.3,110.32,8483.0,95.469,95.4776,95.4171,95.4344,8483.0
2016-09-26 15:00:00,110.32,110.35,110.28,110.29,12809.0,95.4344,95.4603,95.3998,95.4084,12809.0
2016-09-26 15:05:00,110.29,110.42,110.28,110.38,66392.0,95.4084,95.5209,95.3998,95.4863,66392.0
2016-09-26 15:10:00,110.37,110.38,110.33,110.36,14524.0,95.4776,95.4863,95.443,95.469,14524.0
2016-09-26 15:15:00,110.36,110.39,110.31,110.31,13174.0,95.469,95.4949,95.4257,95.4257,13174.0
2016-09-26 15:20:00,110.3,110.35,110.3,110.32,36437.0,95.4171,95.4603,95.4171,95.4344,36437.0
2016-09-26 15:25:00,110.32,110.41,110.32,110.38,29410.0,95.4344,95.5122,95.4344,95.4863,29410.0
2016-09-26 15:30:00,110.38,110.46,110.37,110.4,25497.0,95.4863,95.5555,95.4776,95.5036,25497.0
2016-09-26 15:35:00,110.41,110.42,110.29,110.35,21923.0,95.5122,95.5209,95.4084,95.4603,21923.0
2016-09-26 15:40:00,110.35,110.38,110.27,110.28,53200.0,95.4603,95.4863,95.3911,95.3998,53200.0
2016-09-26 15:45:00,110.27,110.34,110.27,110.34,22059.0,95.3911,95.4517,95.3911,95.4517,22059.0
2016-09-26 15:50:00,110.32,110.35,110.28,110.3,27251.0,95.4344,95.4603,95.3998,95.4171,27251.0
2016-09-26 15:55:00,110.29,110.31,110.21,110.28,125987.0,95.4084,95.4257,95.3392,95.3998,125987.0
2016-09-27 09:30:00,110.23,110.25,109.99,110.08,54024.0,95.3565,95.3738,95.1489,95.2267,54024.0
2016-09-27 09:35:00,110.12,110.29,110.11,110.27,32031.0,95.2613,95.4084,95.2527,95.3911,32031.0
2016-09-27 09:40:00,110.3,110.41,110.26,110.28,39547.0,95.4171,95.5122,95.3825,95.3998,39547.0
2016-09-27 09:45:00,110.25,110.38,110.22,110.37,19237.0,95.3738,95.4863,95.3478,95.4776,19237.0
2016-09-27 09:50:00,110.36,110.44,110.27,110.39,23685.0,95.469,95.5382,95.3911,95.4949,23685.0
2016-09-27 09:55:00,110.38,110.51,110.38,110.51,32083.0,95.4863,95.5987,95.4863,95.5987,32083.0
2016-09-27 10:00:00,110.51,110.72,110.51,110.67,31368.0,95.5987,95.7804,95.5987,95.7371,31368.0
2016-09-27 10:05:00,110.67,110.68,110.61,110.61,38250.0,95.7371,95.7458,95.6852,95.6852,38250.0
2016-09-27 10:10:00,110.59,110.6,110.51,110.52,9843.0,95.6679,95.6766,95.5987,95.6074,9843.0
2016-09-27 10:15:00,110.56,110.6,110.56,110.56,16793.0,95.642,95.6766,95.642,95.642,16793.0
2016-09-27 10:20:00,110.56,110.59,110.5,110.58,12538.0,95.642,95.6679,95.5901,95.6593,12538.0
2016-09-27 10:25:00,110.57,110.61,110.53,110.55,10290.0,95.6506,95.6852,95.616,95.6333,10290.0
2016-09-27 10:30:00,110.54,110.55,110.42,110.42,9975.0,95.6247,95.6333,95.5209,95.5209,9975.0
2016-09-27 10:35:00,110.41,110.43,110.35,110.4,8680.0,95.5122,95.5295,95.4603,95.5036,8680.0
2016-09-27 10:40:00,110.36,110.41,110.35,110.39,8144.0,95.469,95.5122,95.4603,95.4949,8144.0
2016-09-27 10:45:00,110.4,110.44,110.39,110.4,7121.0,95.5036,95.5382,95.4949,95.5036,7121.0
2016-09-27 10:50:00,110.4,110.43,110.38,110.38,6970.0,95.5036,95.5295,95.4863,95.4863,6970.0
2016-09-27 10:55:00,110.39,110.41,110.21,110.25,15028.0,95.4949,95.5122,95.3392,95.3738,15028.0
2016-09-27 11:00:00,110.27,110.34,110.26,110.31,9524.0,95.3911,95.4517,95.3825,95.4257,9524.0
2016-09-27 11:05:00,110.32,110.34,110.27,110.34,8399.0,95.4344,95.4517,95.3911,95.4517,8399.0
2016-09-27 11:10:00,110.34,110.39,110.33,110.35,10574.0,95.4517,95.4949,95.443,95.4603,10574.0
2016-09-27 11:15:00,110.36,110.39,110.35,110.37,4110.0,95.469,95.4949,95.4603,95.4776,4110.0
2016-09-27 11:20:00,110.38,110.48,110.37,110.48,15805.0,95.4863,95.5728,95.4776,95.5728,15805.0
2016-09-27 11:25:00,110.48,110.59,110.44,110.56,28929.0,95.5728,95.6679,95.5382,95.642,28929.0
2016-09-27 11:30:00,110.57,110.63,110.57,110.6,11894.0,95.6506,95.7025,95.6506,95.6766,11894.0
2016-09-27 11:35:00,110.62,110.66,110.59,110.65,12864.0,95.6939,95.7285,95.6679,95.7198,12864.0
2016-09-27 11:40:00,110.67,110.67,110.57,110.59,6985.0,95.7371,95.7371,95.6506,95.6679,6985.0
2016-09-27 11:45:00,110.59,110.6,110.53,110.56,10820.0,95.6679,95.6766,95.616,95.642,10820.0
2016-09-27 11:50:00,110.56,110.57,110.53,110.55,10535.0,95.642,95.6506,95.616,95.6333,10535.0
2016-09-27 11:55:00,110.55,110.62,110.54,110.61,15325.0,95.6333,95.6939,95.6247,95.6852,15325.0
2016-09-27 12:00:00,110.59,110.61,110.58,110.6,7921.0,95.6679,95.6852,95.6593,95.6766,7921.0
2016-09-27 12:05:00,110.59,110.62,110.57,110.59,7056.0,95.6679,95.6939,95.6506,95.6679,7056.0
2016-09-27 12:10:00,110.57,110.6,110.52,110.52,8206.0,95.6506,95.6766,95.6074,95.6074,8206.0
2016-09-27 12:15:00,110.51,110.58,110.5,110.57,7316.0,95.5987,95.6593,95.5901,95.6506,7316.0
2016-09-27 12:20:00,110.6,110.84,110.6,110.82,34493.0,95.6766,95.8842,95.6766,95.8669,34493.0
2016-09-27 12:25:00,110.82,110.88,110.81,110.81,12127.0,95.8669,95.9188,95.8582,95.8582,12127.0
2016-09-27 12:30:00,110.83,110.84,110.79,110.8,13254.0,95.8755,95.8842,95.8409,95.8496,13254.0
2016-09-27 12:35:00,110.81,110.81,110.75,110.78,24396.0,95.8582,95.8582,95.8063,95.8323,24396.0
2016-09-27 12:40:00,110.79,110.8,110.78,110.8,9232.0,95.8409,95.8496,95.8323,95.8496,9232.0
2016-09-27 12:45:00,110.81,110.82,110.75,110.77,5691.0,95.8582,95.8669,95.8063,95.8236,5691.0
2016-09-27 12:50:00,110.76,110.82,110.75,110.81,8896.0,95.815,95.8669,95.8063,95.8582,8896.0
2016-09-27 12:55:00,110.81,110.86,110.81,110.86,18070.0,95.8582,95.9015,95.8582,95.9015,18070.0
2016-09-27 13:00:00,110.85,110.9,110.84,110.87,10423.0,95.8928,95.9361,95.8842,95.9101,10423.0
2016-09-27 13:05:00,110.86,110.88,110.81,110.84,17873.0,95.9015,95.9188,95.8582,95.8842,17873.0
2016-09-27 13:10:00,110.84,110.84,110.78,110.78,7867.0,95.8842,95.8842,95.8323,95.8323,7867.0
2016-09-27 13:15:00,110.8,110.81,110.78,110.8,6506.0,95.8496,95.8582,95.8323,95.8496,6506.0
2016-09-27 13:20:00,110.84,110.88,110.82,110.87,15272.0,95.8842,95.9188,95.8669,95.9101,15272.0
2016-09-27 13:25:00,110.86,110.89,110.86,110.88,6156.0,95.9015,95.9274,95.9015,95.9188,6156.0
2016-09-27 13:30:00,110.89,110.95,110.88,110.89,45940.0,95.9274,95.9793,95.9188,95.9274,45940.0
2016-09-27 13:35:00,110.9,110.91,110.85,110.88,13482.0,95.9361,95.9447,95.8928,95.9188,13482.0
2016-09-27 13:40:00,110.88,110.89,110.84,110.89,7136.0,95.9188,95.9274,95.8842,95.9274,7136.0
2016-09-27 13:45:00,110.9,110.91,110.85,110.86,10888.0,95.9361,95.9447,95.8928,95.9015,10888.0
2016-09-27 13:50:00,110.87,110.91,110.87,110.89,4929.0,95.9101,95.9447,95.9101,95.9274,4929.0
2016-09-27 13:55:00,110.88,110.88,110.81,110.84,16042.0,95.9188,95.9188,95.8582,95.8842,16042.0
2016-09-27 14:00:00,110.84,110.89,110.84,110.87,5960.0,95.8842,95.9274,95.8842,95.9101,5960.0
2016-09-27 14:05:00,110.86,110.86,110.79,110.79,11696.0,95.9015,95.9015,95.8409,95.8409,11696.0
2016-09-27 14:10:00,110.79,110.87,110.78,110.85,31906.0,95.8409,95.9101,95.8323,95.8928,31906.0
2016-09-27 14:15:00,110.86,110.88,110.84,110.87,11520.0,95.9015,95.9188,95.8842,95.9101,11520.0
2016-09-27 14:20:00,110.88,110.9,110.86,110.87,10608.0,95.9188,95.9361,95.9015,95.9101,10608.0
2016-09-27 14:25:00,110.87,110.9,110.85,110.87,16809.0,95.9101,95.9361,95.8928,95.9101,16809.0
2016-09-27 14:30:00,110.87,110.89,110.84,110.88,5773.0,95.9101,95.9274,95.8842,95.9188,5773.0
2016-09-27 14:35:00,110.88,110.91,110.86,110.86,11663.0,95.9188,95.9447,95.9015,95.9015,11663.0
2016-09-27 14:40:00,110.87,110.88,110.82,110.82,15416.0,95.9101,95.9188,95.8669,95.8669,15416.0
2016-09-27 14:45:00,110.83,110.86,110.79,110.8,5349.0,95.8755,95.9015,95.8409,95.8496,5349.0
2016-09-27 14:50:00,110.79,110.83,110.76,110.82,10855.0,95.8409,95.8755,95.815,95.8669,10855.0
2016-09-27 14:55:00,110.8,110.82,110.79,110.81,3294.0,95.8496,95.8669,95.8409,95.8582,3294.0
2016-09-27 15:00:00,110.79,110.84,110.79,110.84,9522.0,95.8409,95.8842,95.8409,95.8842,9522.0
2016-09-27 15:05:00,110.84,110.87,110.83,110.85,16746.0,95.8842,95.9101,95.8755,95.8928,16746.0
2016-09-27 15:10:00,110.86,110.86,110.77,110.79,10299.0,95.9015,95.9015,95.8236,95.8409,10299.0
2016-09-27 15:15:00,110.77,110.83,110.77,110.81,13331.0,95.8236,95.8755,95.8236,95.8582,13331.0
2016-09-27 15:20:00,110.82,110.82,110.72,110.74,17482.0,95.8669,95.8669,95.7804,95.7977,17482.0
2016-09-27 15:25:00,110.73,110.78,110.73,110.77,7822.0,95.789,95.8323,95.789,95.8236,7822.0
2016-09-27 15:30:00,110.75,110.76,110.69,110.75,14228.0,95.8063,95.815,95.7544,95.8063,14228.0
2016-09-27 15:35:00,110.75,110.81,110.73,110.81,14872.0,95.8063,95.8582,95.789,95.8582,14872.0
2016-09-27 15:40:00,110.82,110.86,110.8,110.86,11658.0,95.8669,95.9015,95.8496,95.9015,11658.0
2016-09-27 15:45:00,110.86,110.86,110.78,110.79,15195.0,95.9015,95.9015,95.8323,95.8409,15195.0
2016-09-27 15:50:00,110.79,110.83,110.78,110.83,17001.0,95.8409,95.8755,95.8323,95.8755,17001.0
2016-09-27 15:55:00,110.83,110.88,110.82,110.88,31645.0,95.8755,95.9188,95.8669,95.9188,31645.0
2016-09-28 09:30:00,111.06,111.15,111.0,111.1,84323.0,96.0745,96.1524,96.0226,96.1091,84323.0
2016-09-28 09:35:00,111.11,111.14,111.07,111.07,8796.0,96.1178,96.1437,96.0832,96.0832,8796.0
2016-09-28 09:40:00,111.09,111.09,111.04,111.07,10702.0,96.1005,96.1005,96.0572,96.0832,10702.0
2016-09-28 09:45:00,111.07,111.14,111.05,111.06,13584.0,96.0832,96.1437,96.0659,96.0745,13584.0
2016-09-28 09:50:00,111.1,111.11,111.04,111.07,8694.0,96.1091,96.1178,96.0572,96.0832,8694.0
2016-09-28 09:55:00,111.08,111.09,111.01,111.05,11220.0,96.0918,96.1005,96.0313,96.0659,11220.0
2016-09-28 10:00:00,111.08,111.17,111.06,111.09,18329.0,96.0918,96.1697,96.0745,96.1005,18329.0
2016-09-28 10:05:00,111.1,111.13,111.0,111.04,6525.0,96.1091,96.1351,96.0226,96.0572,6525.0
2016-09-28 10:10:00,111.04,111.07,110.91,110.94,10378.0,96.0572,96.0832,95.9447,95.9707,10378.0
2016-09-28 10:15:00,110.95,110.99,110.95,110.96,8284.0,95.9793,96.014,95.9793,95.988,8284.0
2016-09-28 10:20:00,110.96,110.96,110.88,110.9,8776.0,95.988,95.988,95.9188,95.9361,8776.0
2016-09-28 10:25:00,110.91,110.94,110.9,110.93,3617.0,95.9447,95.9707,95.9361,95.962,3617.0
2016-09-28 10:30:00,110.95,111.0,110.85,110.85,18499.0,95.9793,96.0226,95.8928,95.8928,18499.0
2016-09-28 10:35:00,110.88,110.9,110.76,110.79,19643.0,95.9188,95.9361,95.815,95.8409,19643.0
2016-09-28 10:40:00,110.79,110.84,110.78,110.82,2093.0,95.8409,95.8842,95.8323,95.8669,2093.0
2016-09-28 10:45:00,110.8,110.8,110.69,110.7,6549.0,95.8496,95.8496,95.7544,95.7631,6549.0
2016-09-28 10:50:00,110.69,110.72,110.6,110.7,13138.0,95.7544,95.7804,95.6766,95.7631,13138.0
2016-09-28 10:55:00,110.7,110.76,110.63,110.64,15233.0,95.7631,95.815,95.7025,95.7112,15233.0
2016-09-28 11:00:00,110.58,110.62,110.5,110.5,25933.0,95.6593,95.6939,95.5901,95.5901,25933.0
2016-09-28 11:05:00,110.47,110.53,110.45,110.52,15303.0,95.5641,95.616,95.5468,95.6074,15303.0
2016-09-28 11:10:00,110.52,110.58,110.46,110.54,21056.0,95.6074,95.6593,95.5555,95.6247,21056.0
2016-09-28 11:15:00,110.54,110.61,110.51,110.61,8734.0,95.6247,95.6852,95.5987,95.6852,8734.0
2016-09-28 11:20:00,110.62,110.66,110.59,110.59,22197.0,95.6939,95.7285,95.6679,95.6679,22197.0
2016-09-28 11:25:00,110.6,110.61,110.54,110.58,13422.0,95.6766,95.6852,95.6247,95.6593,13422.0
2016-09-28 11:30:00,110.58,110.62,110.49,110.53,5775.0,95.6593,95.6939,95.5814,95.616,5775.0
2016-09-28 11:35:00,110.53,110.6,110.53,110.59,13986.0,95.616,95.6766,95.616,95.6679,13986.0
2016-09-28 11:40:00,110.6,110.64,110.6,110.61,11702.0,95.6766,95.7112,95.6766,95.6852,11702.0
2016-09-28 11:45:00,110.62,110.69,110.61,110.69,15887.0,95.6939,95.7544,95.6852,95.7544,15887.0
2016-09-28 11:50:00,110.66,110.73,110.65,110.71,13449.0,95.7285,95.789,95.7198,95.7717,13449.0
2016-09-28 11:55:00,110.72,110.75,110.7,110.71,11899.0,95.7804,95.8063,95.7631,95.7717,11899.0
2016-09-28 12:00:00,110.72,110.73,110.62,110.63,14553.0,95.7804,95.789,95.6939,95.7025,14553.0
2016-09-28 12:05:00,110.62,110.67,110.62,110.66,5900.0,95.6939,95.7371,95.6939,95.7285,5900.0
2016-09-28 12:10:00,110.65,110.83,110.64,110.82,5278.0,95.7198,95.8755,95.7112,95.8669,5278.0
2016-09-28 12:15:00,110.81,110.82,110.71,110.71,12768.0,95.8582,95.8669,95.7717,95.7717,12768.0
2016-09-28 12:20:00,110.71,110.72,110.67,110.71,2671.0,95.7717,95.7804,95.7371,95.7717,2671.0
2016-09-28 12:25:00,110.72,110.73,110.69,110.7,5775.0,95.7804,95.789,95.7544,95.7631,5775.0
2016-09-28 12:30:00,110.71,110.72,110.63,110.63,4101.0,95.7717,95.7804,95.7025,95.7025,4101.0
2016-09-28 12:35:00,110.61,110.7,110.61,110.7,11245.0,95.6852,95.7631,95.6852,95.7631,11245.0
2016-09-28 12:40:00,110.69,110.79,110.68,110.77,9265.0,95.7544,95.8409,95.7458,95.8236,9265.0
2016-09-28 12:45:00,110.77,110.85,110.76,110.78,8890.0,95.8236,95.8928,95.815,95.8323,8890.0
2016-09-28 12:50:00,110.77,110.78,110.75,110.78,7502.0,95.8236,95.8323,95.8063,95.8323,7502.0
2016-09-28 12:55:00,110.81,110.82,110.75,110.75,2609.0,95.8582,95.8669,95.8063,95.8063,2609.0
2016-09-28 13:00:00,110.71,110.72,110.67,110.7,8004.0,95.7717,95.7804,95.7371,95.7631,8004.0
2016-09-28 13:05:00,110.71,110.72,110.69,110.69,2037.0,95.7717,95.7804,95.7544,95.7544,2037.0
2016-09-28 13:10:00,110.68,110.72,110.64,110.65,4499.0,95.7458,95.7804,95.7112,95.7198,4499.0
2016-09-28 13:15:00,110.65,110.72,110.64,110.71,4763.0,95.7198,95.7804,95.7112,95.7717,4763.0
2016-09-28 13:20:00,110.73,110.8,110.73,110.77,2311.0,95.789,95.8496,95.789,95.8236,2311.0
2016-09-28 13:25:00,110.77,110.83,110.77,110.82,24996.0,95.8236,95.8755,95.8236,95.8669,24996.0
2016-09-28 13:30:00,110.83,110.92,110.82,110.91,14324.0,95.8755,95.9534,95.8669,95.9447,14324.0
2016-09-28 13:35:00,110.91,110.93,110.9,110.91,1382.0,95.9447,95.962,95.9361,95.9447,1382.0
2016-09-28 13:40:00,110.93,110.95,110.92,110.95,17787.0,95.962,95.9793,95.9534,95.9793,17787.0
2016-09-28 13:45:00,110.95,110.97,110.91,110.91,4148.0,95.9793,95.9966,95.9447,95.9447,4148.0
2016-09-28 13:50:00,110.93,110.95,110.93,110.93,10784.0,95.962,95.9793,95.962,95.962,10784.0
2016-09-28 13:55:00,110.92,110.93,110.9,110.93,7469.0,95.9534,95.962,95.9361,95.962,7469.0
2016-09-28 14:00:00,110.91,110.94,110.89,110.92,12571.0,95.9447,95.9707,95.9274,95.9534,12571.0
2016-09-28 14:05:00,110.89,110.93,110.87,110.91,17973.0,95.9274,95.962,95.9101,95.9447,17973.0
2016-09-28 14:10:00,110.92,111.21,110.92,111.17,55206.0,95.9534,96.2043,95.9534,96.1697,55206.0
2016-09-28 14:15:00,111.18,111.24,111.16,111.23,28297.0,96.1783,96.2302,96.161,96.2216,28297.0
2016-09-28 14:20:00,111.25,111.28,111.17,111.25,13159.0,96.2389,96.2648,96.1697,96.2389,13159.0
2016-09-28 14:25:00,111.26,111.43,111.22,111.34,25355.0,96.2475,96.3946,96.2129,96.3167,25355.0
2016-09-28 14:30:00,111.36,111.4,111.34,111.34,11010.0,96.334,96.3686,96.3167,96.3167,11010.0
2016-09-28 14:35:00,111.36,111.38,111.24,111.3,22984.0,96.334,96.3513,96.2302,96.2821,22984.0
2016-09-28 14:40:00,111.32,111.35,111.27,111.31,74786.0,96.2994,96.3254,96.2562,96.2908,74786.0
2016-09-28 14:45:00,111.31,111.39,111.3,111.38,11353.0,96.2908,96.36,96.2821,96.3513,11353.0
2016-09-28 14:50:00,111.38,111.45,111.37,111.45,12062.0,96.3513,96.4119,96.3427,96.4119,12062.0
2016-09-28 14:55:00,111.45,111.46,111.35,111.4,13249.0,96.4119,96.4205,96.3254,96.3686,13249.0
2016-09-28 15:00:00,111.41,111.42,111.37,111.4,15070.0,96.3773,96.3859,96.3427,96.3686,15070.0
2016-09-28 15:05:00,111.4,111.41,111.32,111.34,29636.0,96.3686,96.3773,96.2994,96.3167,29636.0
2016-09-28 15:10:00,111.34,111.35,111.31,111.32,17784.0,96.3167,96.3254,96.2908,96.2994,17784.0
2016-09-28 15:15:00,111.3,111.35,111.3,111.31,32386.0,96.2821,96.3254,96.2821,96.2908,32386.0
2016-09-28 15:20:00,111.31,111.4,111.3,111.37,34122.0,96.2908,96.3686,96.2821,96.3427,34122.0
2016-09-28 15:25:00,111.38,111.4,111.28,111.29,34236.0,96.3513,96.3686,96.2648,96.2735,34236.0
2016-09-28 15:30:00,111.31,111.31,111.26,111.29,21307.0,96.2908,96.2908,96.2475,96.2735,21307.0
2016-09-28 15:35:00,111.3,111.37,111.29,111.37,58094.0,96.2821,96.3427,96.2735,96.3427,58094.0
2016-09-28 15:40:00,111.36,111.45,111.35,111.44,31152.0,96.334,96.4119,96.3254,96.4032,31152.0
2016-09-28 15:45:00,111.44,111.51,111.44,111.5,37975.0,96.4032,96.4638,96.4032,96.4551,37975.0
2016-09-28 15:50:00,111.49,111.55,111.48,111.55,44617.0,96.4465,96.4984,96.4378,96.4984,44617.0
2016-09-28 15:55:00,111.54,111.6,111.52,111.52,42349.0,96.4897,96.5416,96.4724,96.4724,42349.0
2016-09-29 09:30:00,111.38,111.48,111.27,111.31,107441.0,96.3513,96.4378,96.2562,96.2908,107441.0
2016-09-29 09:35:00,111.32,111.46,111.32,111.35,10060.0,96.2994,96.4205,96.2994,96.3254,10060.0
2016-09-29 09:40:00,111.36,111.41,111.31,111.38,27313.0,96.334,96.3773,96.2908,96.3513,27313.0
2016-09-29 09:45:00,111.39,111.44,111.37,111.37,5850.0,96.36,96.4032,96.3427,96.3427,5850.0
2016-09-29 09:50:00,111.37,111.43,111.36,111.4,9202.0,96.3427,96.3946,96.334,96.3686,9202.0
2016-09-29 09:55:00,111.41,111.47,111.4,111.45,4179.0,96.3773,96.4292,96.3686,96.4119,4179.0
2016-09-29 10:00:00,111.48,111.62,111.48,111.57,29324.0,96.4378,96.5589,96.4378,96.5157,29324.0
2016-09-29 10:05:00,111.59,111.59,111.35,111.37,9522.0,96.533,96.533,96.3254,96.3427,9522.0
2016-09-29 10:10:00,111.37,111.44,111.35,111.35,22439.0,96.3427,96.4032,96.3254,96.3254,22439.0
2016-09-29 10:15:00,111.34,111.54,111.3,111.53,11663.0,96.3167,96.4897,96.2821,96.4811,11663.0
2016-09-29 10:20:00,111.52,111.58,111.48,111.56,19212.0,96.4724,96.5243,96.4378,96.507,19212.0
2016-09-29 10:25:00,111.56,111.59,111.5,111.53,11072.0,96.507,96.533,96.4551,96.4811,11072.0
2016-09-29 10:30:00,111.52,111.55,111.48,111.49,7120.0,96.4724,96.4984,96.4378,96.4465,7120.0
2016-09-29 10:35:00,111.48,111.51,111.46,111.47,8232.0,96.4378,96.4638,96.4205,96.4292,8232.0
2016-09-29 10:40:00,111.49,111.54,111.39,111.39,13171.0,96.4465,96.4897,96.36,96.36,13171.0
2016-09-29 10:45:00,111.38,111.43,111.34,111.39,7729.0,96.3513,96.3946,96.3167,96.36,7729.0
2016-09-29 10:50:00,111.41,111.41,111.35,111.39,3827.0,96.3773,96.3773,96.3254,96.36,3827.0
2016-09-29 10:55:00,111.39,111.42,111.34,111.34,6803.0,96.36,96.3859,96.3167,96.3167,6803.0
2016-09-29 11:00:00,111.32,111.35,111.26,111.34,6390.0,96.2994,96.3254,96.2475,96.3167,6390.0
2016-09-29 11:05:00,111.34,111.36,111.28,111.31,7281.0,96.3167,96.334,96.2648,96.2908,7281.0
2016-09-29 11:10:00,111.31,111.31,111.15,111.19,15684.0,96.2908,96.2908,96.1524,96.187,15684.0
2016-09-29 11:15:00,111.16,111.17,111.08,111.14,4268.0,96.161,96.1697,96.0918,96.1437,4268.0
2016-09-29 11:20:00,111.14,111.2,111.14,111.16,17032.0,96.1437,96.1956,96.1437,96.161,17032.0
2016-09-29 11:25:00,111.17,111.3,111.17,111.28,18183.0,96.1697,96.2821,96.1697,96.2648,18183.0
2016-09-29 11:30:00,111.28,111.32,111.27,111.3,6589.0,96.2648,96.2994,96.2562,96.2821,6589.0
2016-09-29 11:35:00,111.32,111.37,111.31,111.31,6630.0,96.2994,96.3427,96.2908,96.2908,6630.0
2016-09-29 11:40:00,111.31,111.35,111.31,111.34,46162.0,96.2908,96.3254,96.2908,96.3167,46162.0
2016-09-29 11:45:00,111.33,111.33,111.25,111.26,45454.0,96.3081,96.3081,96.2389,96.2475,45454.0
2016-09-29 11:50:00,111.26,111.33,111.25,111.29,11200.0,96.2475,96.3081,96.2389,96.2735,11200.0
2016-09-29 11:55:00,111.29,111.3,111.27,111.29,5297.0,96.2735,96.2821,96.2562,96.2735,5297.0
2016-09-29 12:00:00,111.27,111.31,111.24,111.28,12127.0,96.2562,96.2908,96.2302,96.2648,12127.0
2016-09-29 12:05:00,111.29,111.42,111.28,111.4,33457.0,96.2735,96.3859,96.2648,96.3686,33457.0
2016-09-29 12:10:00,111.41,111.42,111.39,111.4,4120.0,96.3773,96.3859,96.36,96.3686,4120.0
2016-09-29 12:15:00,111.4,111.4,111.35,111.37,3704.0,96.3686,96.3686,96.3254,96.3427,3704.0
2016-09-29 12:20:00,111.36,111.41,111.34,111.41,3307.0,96.334,96.3773,96.3167,96.3773,3307.0
2016-09-29 12:25:00,111.42,111.48,111.35,111.37,16389.0,96.3859,96.4378,96.3254,96.3427,16389.0
2016-09-29 12:30:00,111.37,111.39,111.31,111.31,8464.0,96.3427,96.36,96.2908,96.2908,8464.0
2016-09-29 12:35:00,111.32,111.32,111.2,111.2,4672.0,96.2994,96.2994,96.1956,96.1956,4672.0
2016-09-29 12:40:00,111.18,111.18,111.0,111.02,12451.0,96.1783,96.1783,96.0226,96.0399,12451.0
2016-09-29 12:45:00,111.01,111.01,110.79,110.79,19990.0,96.0313,96.0313,95.8409,95.8409,19990.0
2016-09-29 12:50:00,110.75,110.75,110.5,110.6,49762.0,95.8063,95.8063,95.5901,95.6766,49762.0
2016-09-29 12:55:00,110.61,110.64,110.52,110.6,60781.0,95.6852,95.7112,95.6074,95.6766,60781.0
2016-09-29 13:00:00,110.6,110.65,110.33,110.45,128271.0,95.6766,95.7198,95.443,95.5468,128271.0
2016-09-29 13:05:00,110.45,110.57,110.42,110.57,47626.0,95.5468,95.6506,95.5209,95.6506,47626.0
2016-09-29 13:10:00,110.56,110.75,110.54,110.54,42057.0,95.642,95.8063,95.6247,95.6247,42057.0
2016-09-29 13:15:00,110.53,110.66,110.53,110.58,10548.0,95.616,95.7285,95.616,95.6593,10548.0
2016-09-29 13:20:00,110.56,110.7,110.53,110.69,18304.0,95.642,95.7631,95.616,95.7544,18304.0
2016-09-29 13:25:00,110.69,110.69,110.63,110.66,11235.0,95.7544,95.7544,95.7025,95.7285,11235.0
2016-09-29 13:30:00,110.64,110.75,110.6,110.73,11195.0,95.7112,95.8063,95.6766,95.789,11195.0
2016-09-29 13:35:00,110.71,110.72,110.63,110.64,28861.0,95.7717,95.7804,95.7025,95.7112,28861.0
2016-09-29 13:40:00,110.64,110.64,110.49,110.51,25153.0,95.7112,95.7112,95.5814,95.5987,25153.0
2016-09-29 13:45:00,110.59,110.6,110.4,110.49,78906.0,95.6679,95.6766,95.5036,95.5814,78906.0
2016-09-29 13:50:00,110.47,110.49,110.27,110.3,32150.0,95.5641,95.5814,95.3911,95.4171,32150.0
2016-09-29 13:55:00,110.3,110.3,110.16,110.28,62103.0,95.4171,95.4171,95.2959,95.3998,62103.0
2016-09-29 14:00:00,110.27,110.37,110.21,110.37,29940.0,95.3911,95.4776,95.3392,95.4776,29940.0
2016-09-29 14:05:00,110.38,110.47,110.38,110.46,26672.0,95.4863,95.5641,95.4863,95.5555,26672.0
2016-09-29 14:10:00,110.45,110.48,110.39,110.47,41849.0,95.5468,95.5728,95.4949,95.5641,41849.0
2016-09-29 14:15:00,110.48,110.65,110.48,110.62,15789.0,95.5728,95.7198,95.5728,95.6939,15789.0
2016-09-29 14:20:00,110.62,110.72,110.61,110.72,11854.0,95.6939,95.7804,95.6852,95.7804,11854.0
2016-09-29 14:25:00,110.74,110.9,110.64,110.87,93865.0,95.7977,95.9361,95.7112,95.9101,93865.0
2016-09-29 14:30:00,110.87,110.9,110.79,110.84,20658.0,95.9101,95.9361,95.8409,95.8842,20658.0
2016-09-29 14:35:00,110.9,111.0,110.9,110.93,29369.0,95.9361,96.0226,95.9361,95.962,29369.0
2016-09-29 14:40:00,110.92,110.93,110.84,110.84,58087.0,95.9534,95.962,95.8842,95.8842,58087.0
2016-09-29 14:45:00,110.82,110.94,110.79,110.91,38234.0,95.8669,95.9707,95.8409,95.9447,38234.0
2016-09-29 14:50:00,110.91,110.93,110.82,110.82,18880.0,95.9447,95.962,95.8669,95.8669,18880.0
2016-09-29 14:55:00,110.83,110.88,110.7,110.74,11211.0,95.8755,95.9188,95.7631,95.7977,11211.0
2016-09-29 15:00:00,110.72,110.77,110.63,110.65,33816.0,95.7804,95.8236,95.7025,95.7198,33816.0
2016-09-29 15:05:00,110.64,110.75,110.64,110.73,15373.0,95.7112,95.8063,95.7112,95.789,15373.0
2016-09-29 15:10:00,110.72,110.8,110.65,110.76,14618.0,95.7804,95.8496,95.7198,95.815,14618.0
2016-09-29 15:15:00,110.77,110.77,110.64,110.65,19565.0,95.8236,95.8236,95.7112,95.7198,19565.0
2016-09-29 15:20:00,110.65,110.7,110.59,110.59,17645.0,95.7198,95.7631,95.6679,95.6679,17645.0
2016-09-29 15:25:00,110.6,110.72,110.47,110.72,59788.0,95.6766,95.7804,95.5641,95.7804,59788.0
2016-09-29 15:30:00,110.71,110.83,110.64,110.78,20086.0,95.7717,95.8755,95.7112,95.8323,20086.0
2016-09-29 15:35:00,110.77,110.82,110.73,110.82,11944.0,95.8236,95.8669,95.789,95.8669,11944.0
2016-09-29 15:40:00,110.86,110.86,110.64,110.73,13952.0,95.9015,95.9015,95.7112,95.789,13952.0
2016-09-29 15:45:00,110.74,110.74,110.65,110.67,11432.0,95.7977,95.7977,95.7198,95.7371,11432.0
2016-09-29 15:50:00,110.66,110.68,110.59,110.65,22330.0,95.7285,95.7458,95.6679,95.7198,22330.0
2016-09-29 15:55:00,110.64,110.65,110.45,110.47,60506.0,95.7112,95.7198,95.5468,95.5641,60506.0
2016-09-30 09:30:00,110.97,111.17,110.97,111.05,52507.0,95.9966,96.1697,95.9966,96.0659,52507.0
2016-09-30 09:35:00,111.06,111.07,110.9,110.93,64250.0,96.0745,96.0832,95.9361,95.962,64250.0
2016-09-30 09:40:00,110.93,110.99,110.85,110.96,33500.0,95.962,96.014,95.8928,95.988,33500.0
2016-09-30 09:45:00,110.97,111.04,110.87,110.93,54920.0,95.9966,96.0572,95.9101,95.962,54920.0
2016-09-30 09:50:00,110.91,110.98,110.75,110.76,103607.0,95.9447,96.0053,95.8063,95.815,103607.0
2016-09-30 09:55:00,110.75,110.87,110.75,110.8,21148.0,95.8063,95.9101,95.8063,95.8496,21148.0
2016-09-30 10:00:00,110.82,110.93,110.82,110.93,22184.0,95.8669,95.962,95.8669,95.962,22184.0
2016-09-30 10:05:00,110.97,110.99,110.92,110.99,14105.0,95.9966,96.014,95.9534,96.014,14105.0
2016-09-30 10:10:00,111.0,111.02,110.95,110.99,8691.0,96.0226,96.0399,95.9793,96.014,8691.0
2016-09-30 10:15:00,111.03,111.03,110.85,110.87,23417.0,96.0486,96.0486,95.8928,95.9101,23417.0
2016-09-30 10:20:00,110.89,110.91,110.79,110.88,11436.0,95.9274,95.9447,95.8409,95.9188,11436.0
2016-09-30 10:25:00,110.87,110.98,110.83,110.97,22214.0,95.9101,96.0053,95.8755,95.9966,22214.0
2016-09-30 10:30:00,110.98,111.05,110.98,111.04,18987.0,96.0053,96.0659,96.0053,96.0572,18987.0
2016-09-30 10:35:00,111.04,111.06,110.95,110.99,20075.0,96.0572,96.0745,95.9793,96.014,20075.0
2016-09-30 10:40:00,110.99,111.05,110.97,110.98,9205.0,96.014,96.0659,95.9966,96.0053,9205.0
2016-09-30 10:45:00,111.01,111.04,110.96,110.97,11492.0,96.0313,96.0572,95.988,95.9966,11492.0
2016-09-30 10:50:00,111.01,111.05,110.99,111.02,6837.0,96.0313,96.0659,96.014,96.0399,6837.0
2016-09-30 10:55:00,111.03,111.09,111.02,111.09,3013.0,96.0486,96.1005,96.0399,96.1005,3013.0
2016-09-30 11:00:00,111.11,111.23,111.1,111.22,12298.0,96.1178,96.2216,96.1091,96.2129,12298.0
2016-09-30 11:05:00,111.25,111.27,111.22,111.26,127740.0,96.2389,96.2562,96.2129,96.2475,127740.0
2016-09-30 11:10:00,111.28,111.48,111.28,111.48,61369.0,96.2648,96.4378,96.2648,96.4378,61369.0
2016-09-30 11:15:00,111.49,111.5,111.37,111.42,33933.0,96.4465,96.4551,96.3427,96.3859,33933.0
2016-09-30 11:20:00,111.43,111.46,111.4,111.41,33510.0,96.3946,96.4205,96.3686,96.3773,33510.0
2016-09-30 11:25:00,111.41,111.44,111.37,111.44,18525.0,96.3773,96.4032,96.3427,96.4032,18525.0
2016-09-30 11:30:00,111.43,111.48,111.39,111.4,9055.0,96.3946,96.4378,96.36,96.3686,9055.0
2016-09-30 11:35:00,111.39,111.41,111.31,111.31,11695.0,96.36,96.3773,96.2908,96.2908,11695.0
2016-09-30 11:40:00,111.3,111.34,111.29,111.33,12699.0,96.2821,96.3167,96.2735,96.3081,12699.0
2016-09-30 11:45:00,111.34,111.36,111.32,111.35,10216.0,96.3167,96.334,96.2994,96.3254,10216.0
2016-09-30 11:50:00,111.37,111.38,111.32,111.37,7671.0,96.3427,96.3513,96.2994,96.3427,7671.0
2016-09-30 11:55:00,111.36,111.39,111.32,111.34,18292.0,96.334,96.36,96.2994,96.3167,18292.0
2016-09-30 12:00:00,111.33,111.36,111.3,111.33,12956.0,96.3081,96.334,96.2821,96.3081,12956.0
2016-09-30 12:05:00,111.36,111.38,111.34,111.38,6349.0,96.334,96.3513,96.3167,96.3513,6349.0
2016-09-30 12:10:00,111.38,111.39,111.32,111.37,7889.0,96.3513,96.36,96.2994,96.3427,7889.0
2016-09-30 12:15:00,111.37,111.42,111.37,111.42,11128.0,96.3427,96.3859,96.3427,96.3859,11128.0
2016-09-30 12:20:00,111.42,111.43,111.4,111.41,14481.0,96.3859,96.3946,96.3686,96.3773,14481.0
2016-09-30 12:25:00,111.43,111.48,111.42,111.46,6652.0,96.3946,96.4378,96.3859,96.4205,6652.0
2016-09-30 12:30:00,111.46,111.49,111.45,111.46,6786.0,96.4205,96.4465,96.4119,96.4205,6786.0
2016-09-30 12:35:00,111.44,111.49,111.42,111.49,21978.0,96.4032,96.4465,96.3859,96.4465,21978.0
2016-09-30 12:40:00,111.5,111.51,111.39,111.46,23219.0,96.4551,96.4638,96.36,96.4205,23219.0
2016-09-30 12:45:00,111.46,111.46,111.42,111.43,12427.0,96.4205,96.4205,96.3859,96.3946,12427.0
2016-09-30 12:50:00,111.43,111.45,111.41,111.44,9669.0,96.3946,96.4119,96.3773,96.4032,9669.0
2016-09-30 12:55:00,111.44,111.46,111.39,111.39,17115.0,96.4032,96.4205,96.36,96.36,17115.0
2016-09-30 13:00:00,111.38,111.44,111.38,111.44,7798.0,96.3513,96.4032,96.3513,96.4032,7798.0
2016-09-30 13:05:00,111.44,111.45,111.4,111.4,4712.0,96.4032,96.4119,96.3686,96.3686,4712.0
2016-09-30 13:10:00,111.41,111.45,111.4,111.41,7754.0,96.3773,96.4119,96.3686,96.3773,7754.0
2016-09-30 13:15:00,111.41,111.42,111.35,111.37,9113.0,96.3773,96.3859,96.3254,96.3427,9113.0
2016-09-30 13:20:00,111.38,111.41,111.37,111.38,3715.0,96.3513,96.3773,96.3427,96.3513,3715.0
2016-09-30 13:25:00,111.38,111.39,111.32,111.33,5648.0,96.3513,96.36,96.2994,96.3081,5648.0
2016-09-30 13:30:00,111.33,111.35,111.29,111.35,7863.0,96.3081,96.3254,96.2735,96.3254,7863.0
2016-09-30 13:35:00,111.35,111.41,111.34,111.41,15941.0,96.3254,96.3773,96.3167,96.3773,15941.0
2016-09-30 13:40:00,111.41,111.45,111.38,111.45,4898.0,96.3773,96.4119,96.3513,96.4119,4898.0
2016-09-30 13:45:00,111.45,111.48,111.45,111.48,11885.0,96.4119,96.4378,96.4119,96.4378,11885.0
2016-09-30 13:50:00,111.48,111.49,111.45,111.48,10692.0,96.4378,96.4465,96.4119,96.4378,10692.0
2016-09-30 13:55:00,111.48,111.49,111.43,111.47,8659.0,96.4378,96.4465,96.3946,96.4292,8659.0
2016-09-30 14:00:00,111.48,111.5,111.46,111.49,4962.0,96.4378,96.4551,96.4205,96.4465,4962.0
2016-09-30 14:05:00,111.48,111.51,111.46,111.46,6894.0,96.4378,96.4638,96.4205,96.4205,6894.0
2016-09-30 14:10:00,111.48,111.56,111.48,111.52,7277.0,96.4378,96.507,96.4378,96.4724,7277.0
2016-09-30 14:15:00,111.52,111.56,111.51,111.52,28466.0,96.4724,96.507,96.4638,96.4724,28466.0
2016-09-30 14:20:00,111.54,111.56,111.52,111.53,6421.0,96.4897,96.507,96.4724,96.4811,6421.0
2016-09-30 14:25:00,111.54,111.58,111.52,111.57,20393.0,96.4897,96.5243,96.4724,96.5157,20393.0
2016-09-30 14:30:00,111.57,111.6,111.56,111.58,18515.0,96.5157,96.5416,96.507,96.5243,18515.0
2016-09-30 14:35:00,111.58,111.59,111.54,111.58,17799.0,96.5243,96.533,96.4897,96.5243,17799.0
2016-09-30 14:40:00,111.59,111.6,111.57,111.6,7625.0,96.533,96.5416,96.5157,96.5416,7625.0
2016-09-30 14:45:00,111.59,111.62,111.58,111.59,20704.0,96.533,96.5589,96.5243,96.533,20704.0
2016-09-30 14:50:00,111.6,111.6,111.55,111.57,8066.0,96.5416,96.5416,96.4984,96.5157,8066.0
2016-09-30 14:55:00,111.57,111.59,111.56,111.58,6989.0,96.5157,96.533,96.507,96.5243,6989.0
2016-09-30 15:00:00,111.59,111.65,111.59,111.65,13898.0,96.533,96.5849,96.533,96.5849,13898.0
2016-09-30 15:05:00,111.64,111.65,111.62,111.64,21613.0,96.5762,96.5849,96.5589,96.5762,21613.0
2016-09-30 15:10:00,111.64,111.67,111.63,111.66,10156.0,96.5762,96.6022,96.5676,96.5935,10156.0
2016-09-30 15:15:00,111.67,111.71,111.64,111.65,56842.0,96.6022,96.6368,96.5762,96.5849,56842.0
2016-09-30 15:20:00,111.65,111.67,111.62,111.66,13838.0,96.5849,96.6022,96.5589,96.5935,13838.0
2016-09-30 15:25:00,111.65,111.67,111.62,111.64,19740.0,96.5849,96.6022,96.5589,96.5762,19740.0
2016-09-30 15:30:00,111.63,111.66,111.58,111.59,23430.0,96.5676,96.5935,96.5243,96.533,23430.0
2016-09-30 15:35:00,111.59,111.63,111.59,111.6,8038.0,96.533,96.5676,96.533,96.5416,8038.0
2016-09-30 15:40:00,111.59,111.68,111.56,111.67,30296.0,96.533,96.6108,96.507,96.6022,30296.0
2016-09-30 15:45:00,111.67,111.69,111.58,111.61,30092.0,96.6022,96.6195,96.5243,96.5503,30092.0
2016-09-30 15:50:00,111.62,111.65,111.58,111.59,20536.0,96.5589,96.5849,96.5243,96.533,20536.0
2016-09-30 15:55:00,111.58,111.58,111.31,111.32,75715.0,96.5243,96.5243,96.2908,96.2994,75715.0
2016-10-03 09:30:00,111.09,111.23,110.86,111.02,117878.0,96.1005,96.2216,95.9015,96.0399,117878.0
2016-10-03 09:35:00,111.0,111.04,110.92,110.99,11263.0,96.0226,96.0572,95.9534,96.014,11263.0
2016-10-03 09:40:00,110.98,110.99,110.87,110.88,14924.0,96.0053,96.014,95.9101,95.9188,14924.0
2016-10-03 09:45:00,110.87,110.89,110.77,110.79,12253.0,95.9101,95.9274,95.8236,95.8409,12253.0
2016-10-03 09:50:00,110.78,110.89,110.78,110.89,22060.0,95.8323,95.9274,95.8323,95.9274,22060.0
2016-10-03 09:55:00,110.87,110.9,110.81,110.87,23986.0,95.9101,95.9361,95.8582,95.9101,23986.0
2016-10-03 10:00:00,110.88,111.07,110.86,110.93,71355.0,95.9188,96.0832,95.9015,95.962,71355.0
2016-10-03 10:05:00,110.92,110.95,110.78,110.95,16972.0,95.9534,95.9793,95.8323,95.9793,16972.0
2016-10-03 10:10:00,110.91,110.96,110.88,110.96,12708.0,95.9447,95.988,95.9188,95.988,12708.0
2016-10-03 10:15:00,110.94,110.95,110.83,110.92,10802.0,95.9707,95.9793,95.8755,95.9534,10802.0
2016-10-03 10:20:00,110.92,110.92,110.85,110.91,18246.0,95.9534,95.9534,95.8928,95.9447,18246.0
2016-10-03 10:25:00,110.89,110.99,110.87,110.89,32173.0,95.9274,96.014,95.9101,95.9274,32173.0
2016-10-03 10:30:00,110.88,111.03,110.86,111.01,26637.0,95.9188,96.0486,95.9015,96.0313,26637.0
2016-10-03 10:35:00,111.01,111.03,110.96,111.02,8630.0,96.0313,96.0486,95.988,96.0399,8630.0
2016-10-03 10:40:00,111.03,111.07,110.98,111.07,7809.0,96.0486,96.0832,96.0053,96.0832,7809.0
2016-10-03 10:45:00,111.07,111.11,111.02,111.1,19354.0,96.0832,96.1178,96.0399,96.1091,19354.0
2016-10-03 10:50:00,111.12,111.2,111.07,111.08,22824.0,96.1264,96.1956,96.0832,96.0918,22824.0
2016-10-03 10:55:00,111.11,111.12,111.06,111.06,17623.0,96.1178,96.1264,96.0745,96.0745,17623.0
2016-10-03 11:00:00,111.06,111.06,110.98,110.98,15204.0,96.0745,96.0745,96.0053,96.0053,15204.0
2016-10-03 11:05:00,110.97,110.99,110.95,110.96,6238.0,95.9966,96.014,95.9793,95.988,6238.0
2016-10-03 11:10:00,110.96,110.99,110.92,110.98,8885.0,95.988,96.014,95.9534,96.0053,8885.0
2016-10-03 11:15:00,110.97,110.97,110.87,110.91,8744.0,95.9966,95.9966,95.9101,95.9447,8744.0
2016-10-03 11:20:00,110.91,110.99,110.9,110.94,7053.0,95.9447,96.014,95.9361,95.9707,7053.0
2016-10-03 11:25:00,110.94,111.0,110.91,110.94,37165.0,95.9707,96.0226,95.9447,95.9707,37165.0
2016-10-03 11:30:00,110.93,110.95,110.89,110.93,24340.0,95.962,95.9793,95.9274,95.962,24340.0
2016-10-03 11:35:00,110.93,110.94,110.82,110.84,17865.0,95.962,95.9707,95.8669,95.8842,17865.0
2016-10-03 11:40:00,110.84,110.9,110.82,110.9,19599.0,95.8842,95.9361,95.8669,95.9361,19599.0
2016-10-03 11:45:00,110.91,110.91,110.8,110.8,25751.0,95.9447,95.9447,95.8496,95.8496,25751.0
2016-10-03 11:50:00,110.79,110.79,110.69,110.73,11379.0,95.8409,95.8409,95.7544,95.789,11379.0
2016-10-03 11:55:00,110.72,110.83,110.67,110.79,30003.0,95.7804,95.8755,95.7371,95.8409,30003.0
2016-10-03 12:00:00,110.78,110.83,110.77,110.81,7384.0,95.8323,95.8755,95.8236,95.8582,7384.0
2016-10-03 12:05:00,110.8,110.89,110.8,110.84,14744.0,95.8496,95.9274,95.8496,95.8842,14744.0
2016-10-03 12:10:00,110.84,110.85,110.76,110.78,32862.0,95.8842,95.8928,95.815,95.8323,32862.0
2016-10-03 12:15:00,110.78,110.78,110.71,110.77,15943.0,95.8323,95.8323,95.7717,95.8236,15943.0
2016-10-03 12:20:00,110.77,110.77,110.67,110.69,9850.0,95.8236,95.8236,95.7371,95.7544,9850.0
2016-10-03 12:25:00,110.69,110.73,110.64,110.72,17680.0,95.7544,95.789,95.7112,95.7804,17680.0
2016-10-03 12:30:00,110.71,110.72,110.63,110.67,11011.0,95.7717,95.7804,95.7025,95.7371,11011.0
2016-10-03 12:35:00,110.67,110.73,110.66,110.69,38491.0,95.7371,95.789,95.7285,95.7544,38491.0
2016-10-03 12:40:00,110.69,110.76,110.68,110.76,11811.0,95.7544,95.815,95.7458,95.815,11811.0
2016-10-03 12:45:00,110.77,110.79,110.73,110.77,16196.0,95.8236,95.8409,95.789,95.8236,16196.0
2016-10-03 12:50:00,110.76,110.82,110.75,110.79,8107.0,95.815,95.8669,95.8063,95.8409,8107.0
2016-10-03 12:55:00,110.79,110.88,110.74,110.88,22867.0,95.8409,95.9188,95.7977,95.9188,22867.0
2016-10-03 13:00:00,110.89,110.9,110.78,110.78,25041.0,95.9274,95.9361,95.8323,95.8323,25041.0
2016-10-03 13:05:00,110.78,110.81,110.77,110.8,10624.0,95.8323,95.8582,95.8236,95.8496,10624.0
2016-10-03 13:10:00,110.81,110.85,110.7,110.84,28333.0,95.8582,95.8928,95.7631,95.8842,28333.0
2016-10-03 13:15:00,110.84,110.84,110.76,110.8,6834.0,95.8842,95.8842,95.815,95.8496,6834.0
2016-10-03 13:20:00,110.81,110.89,110.8,110.89,27854.0,95.8582,95.9274,95.8496,95.9274,27854.0
2016-10-03 13:25:00,110.88,110.9,110.84,110.85,7149.0,95.9188,95.9361,95.8842,95.8928,7149.0
2016-10-03 13:30:00,110.84,110.92,110.83,110.91,21819.0,95.8842,95.9534,95.8755,95.9447,21819.0
2016-10-03 13:35:00,110.92,110.92,110.84,110.85,5743.0,95.9534,95.9534,95.8842,95.8928,5743.0
2016-10-03 13:40:00,110.84,110.88,110.8,110.8,9955.0,95.8842,95.9188,95.8496,95.8496,9955.0
2016-10-03 13:45:00,110.82,110.87,110.8,110.82,5076.0,95.8669,95.9101,95.8496,95.8669,5076.0
2016-10-03 13:50:00,110.86,110.87,110.79,110.83,13910.0,95.9015,95.9101,95.8409,95.8755,13910.0
2016-10-03 13:55:00,110.82,110.9,110.82,110.89,11047.0,95.8669,95.9361,95.8669,95.9274,11047.0
2016-10-03 14:00:00,110.9,111.0,110.89,110.99,14609.0,95.9361,96.0226,95.9274,96.014,14609.0
2016-10-03 14:05:00,110.98,110.98,110.93,110.94,5993.0,96.0053,96.0053,95.962,95.9707,5993.0
2016-10-03 14:10:00,110.95,110.95,110.91,110.92,12357.0,95.9793,95.9793,95.9447,95.9534,12357.0
2016-10-03 14:15:00,110.93,110.95,110.92,110.92,7265.0,95.962,95.9793,95.9534,95.9534,7265.0
2016-10-03 14:20:00,110.91,110.96,110.9,110.96,7611.0,95.9447,95.988,95.9361,95.988,7611.0
2016-10-03 14:25:00,110.96,111.0,110.9,110.92,15238.0,95.988,96.0226,95.9361,95.9534,15238.0
2016-10-03 14:30:00,110.91,110.97,110.9,110.95,10633.0,95.9447,95.9966,95.9361,95.9793,10633.0
2016-10-03 14:35:00,110.94,110.94,110.83,110.85,8749.0,95.9707,95.9707,95.8755,95.8928,8749.0
2016-10-03 14:40:00,110.85,110.87,110.83,110.85,93253.0,95.8928,95.9101,95.8755,95.8928,93253.0
2016-10-03 14:45:00,110.84,110.85,110.79,110.8,42519.0,95.8842,95.8928,95.8409,95.8496,42519.0
2016-10-03 14:50:00,110.8,110.82,110.77,110.79,21104.0,95.8496,95.8669,95.8236,95.8409,21104.0
2016-10-03 14:55:00,110.8,110.86,110.73,110.86,46310.0,95.8496,95.9015,95.789,95.9015,46310.0
2016-10-03 15:00:00,110.86,110.86,110.8,110.8,70524.0,95.9015,95.9015,95.8496,95.8496,70524.0
2016-10-03 15:05:00,110.8,110.85,110.79,110.82,62028.0,95.8496,95.8928,95.8409,95.8669,62028.0
2016-10-03 15:10:00,110.83,110.89,110.82,110.89,42379.0,95.8755,95.9274,95.8669,95.9274,42379.0
2016-10-03 15:15:00,110.89,110.92,110.86,110.91,26901.0,95.9274,95.9534,95.9015,95.9447,26901.0
2016-10-03 15:20:00,110.93,110.93,110.85,110.85,33613.0,95.962,95.962,95.8928,95.8928,33613.0
2016-10-03 15:25:00,110.86,110.89,110.84,110.86,24172.0,95.9015,95.9274,95.8842,95.9015,24172.0
2016-10-03 15:30:00,110.86,110.95,110.86,110.94,25376.0,95.9015,95.9793,95.9015,95.9707,25376.0
2016-10-03 15:35:00,110.94,111.01,110.93,110.98,16090.0,95.9707,96.0313,95.962,96.0053,16090.0
2016-10-03 15:40:00,110.99,111.1,110.98,111.06,72874.0,96.014,96.1091,96.0053,96.0745,72874.0
2016-10-03 15:45:00,111.06,111.08,111.0,111.01,106099.0,96.0745,96.0918,96.0226,96.0313,106099.0
2016-10-03 15:50:00,111.02,111.05,110.99,111.0,127443.0,96.0399,96.0659,96.014,96.0226,127443.0
2016-10-03 15:55:00,111.0,111.02,110.94,110.97,88589.0,96.0226,96.0399,95.9707,95.9966,88589.0
2016-10-04 09:30:00,111.12,111.21,111.03,111.1,65969.0,96.1264,96.2043,96.0486,96.1091,65969.0
2016-10-04 09:35:00,111.09,111.16,111.08,111.16,19484.0,96.1005,96.161,96.0918,96.161,19484.0
2016-10-04 09:40:00,111.18,111.21,111.11,111.15,38408.0,96.1783,96.2043,96.1178,96.1524,38408.0
2016-10-04 09:45:00,111.17,111.22,111.14,111.16,14906.0,96.1697,96.2129,96.1437,96.161,14906.0
2016-10-04 09:50:00,111.15,111.18,111.13,111.14,28357.0,96.1524,96.1783,96.1351,96.1437,28357.0
2016-10-04 09:55:00,111.16,111.18,111.11,111.16,94744.0,96.161,96.1783,96.1178,96.161,94744.0
2016-10-04 10:00:00,111.16,111.16,111.06,111.12,124264.0,96.161,96.161,96.0745,96.1264,124264.0
2016-10-04 10:05:00,111.11,111.11,111.03,111.06,10542.0,96.1178,96.1178,96.0486,96.0745,10542.0
2016-10-04 10:10:00,111.04,111.04,110.74,110.8,43437.0,96.0572,96.0572,95.7977,95.8496,43437.0
2016-10-04 10:15:00,110.79,110.79,110.73,110.75,40588.0,95.8409,95.8409,95.789,95.8063,40588.0
2016-10-04 10:20:00,110.76,110.89,110.76,110.85,19967.0,95.815,95.9274,95.815,95.8928,19967.0
2016-10-04 10:25:00,110.86,110.92,110.84,110.92,16198.0,95.9015,95.9534,95.8842,95.9534,16198.0
2016-10-04 10:30:00,110.92,110.98,110.91,110.98,14079.0,95.9534,96.0053,95.9447,96.0053,14079.0
2016-10-04 10:35:00,110.99,111.07,110.94,111.05,12300.0,96.014,96.0832,95.9707,96.0659,12300.0
2016-10-04 10:40:00,111.06,111.17,111.06,111.14,10615.0,96.0745,96.1697,96.0745,96.1437,10615.0
2016-10-04 10:45:00,111.14,111.16,111.08,111.11,10912.0,96.1437,96.161,96.0918,96.1178,10912.0
2016-10-04 10:50:00,111.11,111.15,111.08,111.09,5281.0,96.1178,96.1524,96.0918,96.1005,5281.0
2016-10-04 10:55:00,111.08,111.1,111.04,111.06,18961.0,96.0918,96.1091,96.0572,96.0745,18961.0
2016-10-04 11:00:00,111.06,111.07,110.75,110.75,18219.0,96.0745,96.0832,95.8063,95.8063,18219.0
2016-10-04 11:05:00,110.74,110.83,110.73,110.79,20258.0,95.7977,95.8755,95.789,95.8409,20258.0
2016-10-04 11:10:00,110.79,110.79,110.7,110.74,32672.0,95.8409,95.8409,95.7631,95.7977,32672.0
2016-10-04 11:15:00,110.72,110.72,110.55,110.64,36835.0,95.7804,95.7804,95.6333,95.7112,36835.0
2016-10-04 11:20:00,110.63,110.83,110.61,110.79,38631.0,95.7025,95.8755,95.6852,95.8409,38631.0
2016-10-04 11:25:00,110.81,110.9,110.79,110.87,29199.0,95.8582,95.9361,95.8409,95.9101,29199.0
2016-10-04 11:30:00,110.89,110.95,110.82,110.94,31696.0,95.9274,95.9793,95.8669,95.9707,31696.0
2016-10-04 11:35:00,110.97,111.14,110.79,110.79,48513.0,95.9966,96.1437,95.8409,95.8409,48513.0
2016-10-04 11:40:00,110.8,111.0,110.79,110.92,33684.0,95.8496,96.0226,95.8409,95.9534,33684.0
2016-10-04 11:45:00,110.9,111.04,110.85,110.96,76352.0,95.9361,96.0572,95.8928,95.988,76352.0
2016-10-04 11:50:00,110.89,110.97,110.75,110.78,40991.0,95.9274,95.9966,95.8063,95.8323,40991.0
2016-10-04 11:55:00,110.82,110.83,110.71,110.79,53040.0,95.8669,95.8755,95.7717,95.8409,53040.0
2016-10-04 12:00:00,110.76,110.86,110.76,110.8,56787.0,95.815,95.9015,95.815,95.8496,56787.0
2016-10-04 12:05:00,110.81,110.85,110.71,110.73,39126.0,95.8582,95.8928,95.7717,95.789,39126.0
2016-10-04 12:10:00,110.73,110.81,110.65,110.72,35001.0,95.789,95.8582,95.7198,95.7804,35001.0
2016-10-04 12:15:00,110.73,110.89,110.71,110.83,24390.0,95.789,95.9274,95.7717,95.8755,24390.0
2016-10-04 12:20:00,110.84,110.84,110.76,110.77,10211.0,95.8842,95.8842,95.815,95.8236,10211.0
2016-10-04 12:25:00,110.77,110.85,110.77,110.79,16486.0,95.8236,95.8928,95.8236,95.8409,16486.0
2016-10-04 12:30:00,110.78,110.78,110.69,110.72,16934.0,95.8323,95.8323,95.7544,95.7804,16934.0
2016-10-04 12:35:00,110.73,110.89,110.72,110.85,24553.0,95.789,95.9274,95.7804,95.8928,24553.0
2016-10-04 12:40:00,110.83,110.88,110.81,110.82,8197.0,95.8755,95.9188,95.8582,95.8669,8197.0
2016-10-04 12:45:00,110.82,110.87,110.69,110.71,25703.0,95.8669,95.9101,95.7544,95.7717,25703.0
2016-10-04 12:50:00,110.72,110.73,110.61,110.68,40856.0,95.7804,95.789,95.6852,95.7458,40856.0
2016-10-04 12:55:00,110.69,110.71,110.62,110.63,20744.0,95.7544,95.7717,95.6939,95.7025,20744.0
2016-10-04 13:00:00,110.63,110.67,110.6,110.61,40031.0,95.7025,95.7371,95.6766,95.6852,40031.0
2016-10-04 13:05:00,110.61,110.65,110.44,110.44,72785.0,95.6852,95.7198,95.5382,95.5382,72785.0
2016-10-04 13:10:00,110.45,110.5,110.42,110.49,25375.0,95.5468,95.5901,95.5209,95.5814,25375.0
2016-10-04 13:15:00,110.49,110.51,110.44,110.48,20307.0,95.5814,95.5987,95.5382,95.5728,20307.0
2016-10-04 13:20:00,110.49,110.5,110.22,110.25,41647.0,95.5814,95.5901,95.3478,95.3738,41647.0
2016-10-04 13:25:00,110.25,110.33,110.22,110.31,46842.0,95.3738,95.443,95.3478,95.4257,46842.0
2016-10-04 13:30:00,110.32,110.37,110.27,110.34,27205.0,95.4344,95.4776,95.3911,95.4517,27205.0
2016-10-04 13:35:00,110.35,110.42,110.34,110.38,40171.0,95.4603,95.5209,95.4517,95.4863,40171.0
2016-10-04 13:40:00,110.39,110.4,110.33,110.33,45227.0,95.4949,95.5036,95.443,95.443,45227.0
2016-10-04 13:45:00,110.33,110.4,110.32,110.4,27389.0,95.443,95.5036,95.4344,95.5036,27389.0
2016-10-04 13:50:00,110.41,110.41,110.3,110.32,19427.0,95.5122,95.5122,95.4171,95.4344,19427.0
2016-10-04 13:55:00,110.33,110.39,110.31,110.32,28372.0,95.443,95.4949,95.4257,95.4344,28372.0
2016-10-04 14:00:00,110.3,110.39,110.29,110.38,26900.0,95.4171,95.4949,95.4084,95.4863,26900.0
2016-10-04 14:05:00,110.39,110.46,110.38,110.41,31601.0,95.4949,95.5555,95.4863,95.5122,31601.0
2016-10-04 14:10:00,110.41,110.45,110.39,110.43,42332.0,95.5122,95.5468,95.4949,95.5295,42332.0
2016-10-04 14:15:00,110.43,110.45,110.37,110.38,31201.0,95.5295,95.5468,95.4776,95.4863,31201.0
2016-10-04 14:20:00,110.37,110.38,110.25,110.35,46441.0,95.4776,95.4863,95.3738,95.4603,46441.0
2016-10-04 14:25:00,110.34,110.35,110.21,110.29,39127.0,95.4517,95.4603,95.3392,95.4084,39127.0
2016-10-04 14:30:00,110.28,110.39,110.28,110.37,52540.0,95.3998,95.4949,95.3998,95.4776,52540.0
2016-10-04 14:35:00,110.37,110.39,110.32,110.35,42838.0,95.4776,95.4949,95.4344,95.4603,42838.0
2016-10-04 14:40:00,110.34,110.37,110.3,110.32,20632.0,95.4517,95.4776,95.4171,95.4344,20632.0
2016-10-04 14:45:00,110.32,110.33,110.23,110.23,19176.0,95.4344,95.443,95.3565,95.3565,19176.0
2016-10-04 14:50:00,110.23,110.28,110.22,110.26,13172.0,95.3565,95.3998,95.3478,95.3825,13172.0
2016-10-04 14:55:00,110.26,110.26,110.1,110.12,18325.0,95.3825,95.3825,95.244,95.2613,18325.0
2016-10-04 15:00:00,110.11,110.19,110.11,110.18,26865.0,95.2527,95.3219,95.2527,95.3132,26865.0
2016-10-04 15:05:00,110.16,110.25,110.15,110.19,30035.0,95.2959,95.3738,95.2873,95.3219,30035.0
2016-10-04 15:10:00,110.2,110.22,110.16,110.2,31580.0,95.3305,95.3478,95.2959,95.3305,31580.0
2016-10-04 15:15:00,110.2,110.24,110.19,110.23,14751.0,95.3305,95.3651,95.3219,95.3565,14751.0
2016-10-04 15:20:00,110.25,110.34,110.25,110.32,27638.0,95.3738,95.4517,95.3738,95.4344,27638.0
2016-10-04 15:25:00,110.31,110.45,110.31,110.43,72421.0,95.4257,95.5468,95.4257,95.5295,72421.0
2016-10-04 15:30:00,110.45,110.49,110.41,110.48,13355.0,95.5468,95.5814,95.5122,95.5728,13355.0
2016-10-04 15:35:00,110.48,110.51,110.42,110.51,17250.0,95.5728,95.5987,95.5209,95.5987,17250.0
2016-10-04 15:40:00,110.51,110.59,110.5,110.55,20316.0,95.5987,95.6679,95.5901,95.6333,20316.0
2016-10-04 15:45:00,110.54,110.54,110.45,110.45,19236.0,95.6247,95.6247,95.5468,95.5468,19236.0
2016-10-04 15:50:00,110.43,110.48,110.39,110.48,21317.0,95.5295,95.5728,95.4949,95.5728,21317.0
2016-10-04 15:55:00,110.47,110.48,110.39,110.47,58040.0,95.5641,95.5728,95.4949,95.5641,58040.0
2016-10-05 09:30:00,110.78,110.94,110.59,110.9,38705.0,95.8323,95.9707,95.6679,95.9361,38705.0
2016-10-05 09:35:00,110.93,110.97,110.9,110.9,24486.0,95.962,95.9966,95.9361,95.9361,24486.0
2016-10-05 09:40:00,110.91,110.98,110.91,110.96,8770.0,95.9447,96.0053,95.9447,95.988,8770.0
2016-10-05 09:45:00,110.99,111.03,110.94,110.97,36441.0,96.014,96.0486,95.9707,95.9966,36441.0
2016-10-05 09:50:00,110.98,110.99,110.94,110.96,10629.0,96.0053,96.014,95.9707,95.988,10629.0
2016-10-05 09:55:00,110.95,110.98,110.92,110.98,12848.0,95.9793,96.0053,95.9534,96.0053,12848.0
2016-10-05 10:00:00,111.0,111.03,110.86,111.01,55975.0,96.0226,96.0486,95.9015,96.0313,55975.0
2016-10-05 10:05:00,111.0,111.11,110.99,111.06,22776.0,96.0226,96.1178,96.014,96.0745,22776.0
2016-10-05 10:10:00,111.07,111.09,111.01,111.03,24500.0,96.0832,96.1005,96.0313,96.0486,24500.0
2016-10-05 10:15:00,111.01,111.04,110.88,110.9,11846.0,96.0313,96.0572,95.9188,95.9361,11846.0
2016-10-05 10:20:00,110.9,110.91,110.85,110.88,11092.0,95.9361,95.9447,95.8928,95.9188,11092.0
2016-10-05 10:25:00,110.9,111.02,110.89,111.02,11958.0,95.9361,96.0399,95.9274,96.0399,11958.0
2016-10-05 10:30:00,111.0,111.01,110.91,110.98,6697.0,96.0226,96.0313,95.9447,96.0053,6697.0
2016-10-05 10:35:00,111.0,111.1,110.99,111.07,13740.0,96.0226,96.1091,96.014,96.0832,13740.0
2016-10-05 10:40:00,111.06,111.09,110.9,110.94,19908.0,96.0745,96.1005,95.9361,95.9707,19908.0
2016-10-05 10:45:00,110.95,111.0,110.85,110.86,126450.0,95.9793,96.0226,95.8928,95.9015,126450.0
2016-10-05 10:50:00,110.9,110.98,110.9,110.98,35780.0,95.9361,96.0053,95.9361,96.0053,35780.0
2016-10-05 10:55:00,110.98,111.0,110.96,111.0,9758.0,96.0053,96.0226,95.988,96.0226,9758.0
2016-10-05 11:00:00,110.99,111.02,110.96,111.0,17193.0,96.014,96.0399,95.988,96.0226,17193.0
2016-10-05 11:05:00,111.03,111.08,111.01,111.07,17227.0,96.0486,96.0918,96.0313,96.0832,17227.0
2016-10-05 11:10:00,111.1,111.1,111.02,111.06,3903.0,96.1091,96.1091,96.0399,96.0745,3903.0
2016-10-05 11:15:00,111.05,111.09,111.02,111.02,14026.0,96.0659,96.1005,96.0399,96.0399,14026.0
2016-10-05 11:20:00,111.01,111.04,110.98,111.03,9056.0,96.0313,96.0572,96.0053,96.0486,9056.0
2016-10-05 11:25:00,111.03,111.06,110.99,111.06,9148.0,96.0486,96.0745,96.014,96.0745,9148.0
2016-10-05 11:30:00,111.07,111.09,111.03,111.05,13083.0,96.0832,96.1005,96.0486,96.0659,13083.0
2016-10-05 11:35:00,111.06,111.07,111.02,111.05,9500.0,96.0745,96.0832,96.0399,96.0659,9500.0
2016-10-05 11:40:00,111.03,111.08,111.01,111.06,13033.0,96.0486,96.0918,96.0313,96.0745,13033.0
2016-10-05 11:45:00,111.08,111.12,111.08,111.11,10080.0,96.0918,96.1264,96.0918,96.1178,10080.0
2016-10-05 11:50:00,111.12,111.13,111.09,111.09,19971.0,96.1264,96.1351,96.1005,96.1005,19971.0
2016-10-05 11:55:00,111.12,111.12,111.07,111.08,9767.0,96.1264,96.1264,96.0832,96.0918,9767.0
2016-10-05 12:00:00,111.09,111.13,111.08,111.12,8343.0,96.1005,96.1351,96.0918,96.1264,8343.0
2016-10-05 12:05:00,111.13,111.2,111.11,111.14,19276.0,96.1351,96.1956,96.1178,96.1437,19276.0
2016-10-05 12:10:00,111.14,111.17,111.13,111.13,8046.0,96.1437,96.1697,96.1351,96.1351,8046.0
2016-10-05 12:15:00,111.15,111.16,111.13,111.14,6354.0,96.1524,96.161,96.1351,96.1437,6354.0
2016-10-05 12:20:00,111.13,111.16,111.11,111.13,9676.0,96.1351,96.161,96.1178,96.1351,9676.0
2016-10-05 12:25:00,111.13,111.14,111.11,111.11,5750.0,96.1351,96.1437,96.1178,96.1178,5750.0
2016-10-05 12:30:00,111.12,111.14,111.1,111.11,30981.0,96.1264,96.1437,96.1091,96.1178,30981.0
2016-10-05 12:35:00,111.12,111.13,111.08,111.12,9085.0,96.1264,96.1351,96.0918,96.1264,9085.0
2016-10-05 12:40:00,111.11,111.13,111.1,111.13,7992.0,96.1178,96.1351,96.1091,96.1351,7992.0
2016-10-05 12:45:00,111.12,111.15,111.09,111.12,7585.0,96.1264,96.1524,96.1005,96.1264,7585.0
2016-10-05 12:50:00,111.12,111.15,111.12,111.13,5358.0,96.1264,96.1524,96.1264,96.1351,5358.0
2016-10-05 12:55:00,111.13,111.13,111.11,111.12,9906.0,96.1351,96.1351,96.1178,96.1264,9906.0
2016-10-05 13:00:00,111.12,111.18,111.12,111.18,8752.0,96.1264,96.1783,96.1264,96.1783,8752.0
2016-10-05 13:05:00,111.17,111.18,111.14,111.15,7843.0,96.1697,96.1783,96.1437,96.1524,7843.0
2016-10-05 13:10:00,111.14,111.15,111.08,111.08,10137.0,96.1437,96.1524,96.0918,96.0918,10137.0
2016-10-05 13:15:00,111.08,111.12,111.07,111.12,4394.0,96.0918,96.1264,96.0832,96.1264,4394.0
2016-10-05 13:20:00,111.11,111.12,111.07,111.08,6474.0,96.1178,96.1264,96.0832,96.0918,6474.0
2016-10-05 13:25:00,111.08,111.09,111.05,111.09,6429.0,96.0918,96.1005,96.0659,96.1005,6429.0
2016-10-05 13:30:00,111.08,111.1,111.07,111.1,6458.0,96.0918,96.1091,96.0832,96.1091,6458.0
2016-10-05 13:35:00,111.1,111.13,111.09,111.11,22797.0,96.1091,96.1351,96.1005,96.1178,22797.0
2016-10-05 13:40:00,111.12,111.15,111.11,111.13,21147.0,96.1264,96.1524,96.1178,96.1351,21147.0
2016-10-05 13:45:00,111.14,111.15,111.1,111.13,6393.0,96.1437,96.1524,96.1091,96.1351,6393.0
2016-10-05 13:50:00,111.14,111.19,111.14,111.16,728426.0,96.1437,96.187,96.1437,96.161,728426.0
2016-10-05 13:55:00,111.16,111.19,111.16,111.17,30322.0,96.161,96.187,96.161,96.1697,30322.0
2016-10-05 14:00:00,111.17,111.18,111.14,111.14,11495.0,96.1697,96.1783,96.1437,96.1437,11495.0
2016-10-05 14:05:00,111.14,111.17,111.12,111.14,7738.0,96.1437,96.1697,96.1264,96.1437,7738.0
2016-10-05 14:10:00,111.12,111.15,111.1,111.11,13060.0,96.1264,96.1524,96.1091,96.1178,13060.0
2016-10-05 14:15:00,111.12,111.14,111.11,111.13,8110.0,96.1264,96.1437,96.1178,96.1351,8110.0
2016-10-05 14:20:00,111.13,111.16,111.12,111.13,33482.0,96.1351,96.161,96.1264,96.1351,33482.0
2016-10-05 14:25:00,111.14,111.15,111.08,111.09,16051.0,96.1437,96.1524,96.0918,96.1005,16051.0
2016-10-05 14:30:00,111.09,111.12,111.08,111.09,8854.0,96.1005,96.1264,96.0918,96.1005,8854.0
2016-10-05 14:35:00,111.09,111.09,111.04,111.08,5293.0,96.1005,96.1005,96.0572,96.0918,5293.0
2016-10-05 14:40:00,111.09,111.13,111.08,111.11,26871.0,96.1005,96.1351,96.0918,96.1178,26871.0
2016-10-05 14:45:00,111.11,111.13,111.09,111.13,4611.0,96.1178,96.1351,96.1005,96.1351,4611.0
2016-10-05 14:50:00,111.14,111.14,111.11,111.11,18892.0,96.1437,96.1437,96.1178,96.1178,18892.0
2016-10-05 14:55:00,111.11,111.15,111.1,111.14,22577.0,96.1178,96.1524,96.1091,96.1437,22577.0
2016-10-05 15:00:00,111.13,111.22,111.13,111.21,12063.0,96.1351,96.2129,96.1351,96.2043,12063.0
2016-10-05 15:05:00,111.22,111.22,111.18,111.19,11790.0,96.2129,96.2129,96.1783,96.187,11790.0
2016-10-05 15:10:00,111.2,111.2,111.15,111.16,21790.0,96.1956,96.1956,96.1524,96.161,21790.0
2016-10-05 15:15:00,111.15,111.16,111.04,111.07,33729.0,96.1524,96.161,96.0572,96.0832,33729.0
2016-10-05 15:20:00,111.04,111.04,110.99,111.02,20092.0,96.0572,96.0572,96.014,96.0399,20092.0
2016-10-05 15:25:00,111.01,111.02,110.95,110.96,13008.0,96.0313,96.0399,95.9793,95.988,13008.0
2016-10-05 15:30:00,110.96,111.03,110.96,111.03,12640.0,95.988,96.0486,95.988,96.0486,12640.0
2016-10-05 15:35:00,111.03,111.06,111.02,111.03,16071.0,96.0486,96.0745,96.0399,96.0486,16071.0
2016-10-05 15:40:00,111.03,111.07,110.99,111.06,16064.0,96.0486,96.0832,96.014,96.0745,16064.0
2016-10-05 15:45:00,111.04,111.04,110.96,110.97,16121.0,96.0572,96.0572,95.988,95.9966,16121.0
2016-10-05 15:50:00,110.97,111.0,110.94,110.94,8405.0,95.9966,96.0226,95.9707,95.9707,8405.0
2016-10-05 15:55:00,110.95,111.02,110.93,110.96,20226.0,95.9793,96.0399,95.962,95.988,20226.0
2016-10-06 09:30:00,110.75,110.86,110.65,110.65,55012.0,95.8063,95.9015,95.7198,95.7198,55012.0
2016-10-06 09:35:00,110.63,110.66,110.54,110.59,3352.0,95.7025,95.7285,95.6247,95.6679,3352.0
2016-10-06 09:40:00,110.58,110.63,110.55,110.62,13687.0,95.6593,95.7025,95.6333,95.6939,13687.0
2016-10-06 09:45:00,110.63,110.65,110.6,110.61,3674.0,95.7025,95.7198,95.6766,95.6852,3674.0
2016-10-06 09:50:00,110.55,110.57,110.52,110.55,14073.0,95.6333,95.6506,95.6074,95.6333,14073.0
2016-10-06 09:55:00,110.51,110.59,110.48,110.58,9921.0,95.5987,95.6679,95.5728,95.6593,9921.0
2016-10-06 10:00:00,110.56,110.63,110.54,110.63,26826.0,95.642,95.7025,95.6247,95.7025,26826.0
2016-10-06 10:05:00,110.61,110.63,110.54,110.55,11137.0,95.6852,95.7025,95.6247,95.6333,11137.0
2016-10-06 10:10:00,110.54,110.59,110.53,110.58,9611.0,95.6247,95.6679,95.616,95.6593,9611.0
2016-10-06 10:15:00,110.59,110.6,110.55,110.6,19202.0,95.6679,95.6766,95.6333,95.6766,19202.0
2016-10-06 10:20:00,110.63,110.63,110.56,110.6,23165.0,95.7025,95.7025,95.642,95.6766,23165.0
2016-10-06 10:25:00,110.61,110.64,110.57,110.64,14597.0,95.6852,95.7112,95.6506,95.7112,14597.0
2016-10-06 10:30:00,110.62,110.62,110.5,110.54,10602.0,95.6939,95.6939,95.5901,95.6247,10602.0
2016-10-06 10:35:00,110.54,110.61,110.54,110.59,8935.0,95.6247,95.6852,95.6247,95.6679,8935.0
2016-10-06 10:40:00,110.59,110.63,110.58,110.63,8570.0,95.6679,95.7025,95.6593,95.7025,8570.0
2016-10-06 10:45:00,110.62,110.64,110.59,110.62,7556.0,95.6939,95.7112,95.6679,95.6939,7556.0
2016-10-06 10:50:00,110.6,110.63,110.58,110.59,111285.0,95.6766,95.7025,95.6593,95.6679,111285.0
2016-10-06 10:55:00,110.59,110.62,110.57,110.59,9190.0,95.6679,95.6939,95.6506,95.6679,9190.0
2016-10-06 11:00:00,110.59,110.61,110.54,110.55,21273.0,95.6679,95.6852,95.6247,95.6333,21273.0
2016-10-06 11:05:00,110.57,110.58,110.42,110.42,14915.0,95.6506,95.6593,95.5209,95.5209,14915.0
2016-10-06 11:10:00,110.39,110.47,110.39,110.44,13814.0,95.4949,95.5641,95.4949,95.5382,13814.0
2016-10-06 11:15:00,110.44,110.47,110.42,110.45,20736.0,95.5382,95.5641,95.5209,95.5468,20736.0
2016-10-06 11:20:00,110.44,110.52,110.43,110.51,9789.0,95.5382,95.6074,95.5295,95.5987,9789.0
2016-10-06 11:25:00,110.5,110.65,110.5,110.63,54157.0,95.5901,95.7198,95.5901,95.7025,54157.0
2016-10-06 11:30:00,110.66,110.67,110.62,110.62,2844.0,95.7285,95.7371,95.6939,95.6939,2844.0
2016-10-06 11:35:00,110.63,110.63,110.58,110.61,8362.0,95.7025,95.7025,95.6593,95.6852,8362.0
2016-10-06 11:40:00,110.63,110.63,110.59,110.61,5529.0,95.7025,95.7025,95.6679,95.6852,5529.0
2016-10-06 11:45:00,110.61,110.89,110.61,110.82,27869.0,95.6852,95.9274,95.6852,95.8669,27869.0
2016-10-06 11:50:00,110.84,111.01,110.84,110.95,14081.0,95.8842,96.0313,95.8842,95.9793,14081.0
2016-10-06 11:55:00,110.94,110.94,110.88,110.88,13683.0,95.9707,95.9707,95.9188,95.9188,13683.0
2016-10-06 12:00:00,110.92,110.98,110.92,110.98,10469.0,95.9534,96.0053,95.9534,96.0053,10469.0
2016-10-06 12:05:00,110.98,111.09,110.95,110.96,5648.0,96.0053,96.1005,95.9793,95.988,5648.0
2016-10-06 12:10:00,110.92,110.95,110.91,110.91,3455.0,95.9534,95.9793,95.9447,95.9447,3455.0
2016-10-06 12:15:00,110.93,110.94,110.9,110.94,3564.0,95.962,95.9707,95.9361,95.9707,3564.0
2016-10-06 12:20:00,110.92,110.98,110.9,110.94,8649.0,95.9534,96.0053,95.9361,95.9707,8649.0
2016-10-06 12:25:00,110.95,111.0,110.94,110.97,7606.0,95.9793,96.0226,95.9707,95.9966,7606.0
2016-10-06 12:30:00,110.98,111.04,110.98,110.99,4123.0,96.0053,96.0572,96.0053,96.014,4123.0
2016-10-06 12:35:00,110.99,111.0,110.93,110.94,12305.0,96.014,96.0226,95.962,95.9707,12305.0
2016-10-06 12:40:00,110.93,110.97,110.92,110.94,4185.0,95.962,95.9966,95.9534,95.9707,4185.0
2016-10-06 12:45:00,110.94,110.97,110.94,110.96,2639.0,95.9707,95.9966,95.9707,95.988,2639.0
2016-10-06 12:50:00,110.98,111.01,110.96,111.01,7684.0,96.0053,96.0313,95.988,96.0313,7684.0
2016-10-06 12:55:00,111.02,111.02,110.95,110.96,2363.0,96.0399,96.0399,95.9793,95.988,2363.0
2016-10-06 13:00:00,110.95,110.97,110.93,110.94,3469.0,95.9793,95.9966,95.962,95.9707,3469.0
2016-10-06 13:05:00,110.95,110.98,110.95,110.96,3790.0,95.9793,96.0053,95.9793,95.988,3790.0
2016-10-06 13:10:00,110.92,110.96,110.91,110.94,4541.0,95.9534,95.988,95.9447,95.9707,4541.0
2016-10-06 13:15:00,110.95,110.97,110.94,110.94,3138.0,95.9793,95.9966,95.9707,95.9707,3138.0
2016-10-06 13:20:00,110.96,110.96,110.93,110.95,12553.0,95.988,95.988,95.962,95.9793,12553.0
2016-10-06 13:25:00,110.94,110.97,110.92,110.96,4995.0,95.9707,95.9966,95.9534,95.988,4995.0
2016-10-06 13:30:00,110.96,111.02,110.96,111.0,7609.0,95.988,96.0399,95.988,96.0226,7609.0
2016-10-06 13:35:00,111.0,111.0,110.94,110.94,6771.0,96.0226,96.0226,95.9707,95.9707,6771.0
2016-10-06 13:40:00,110.95,110.96,110.92,110.93,10179.0,95.9793,95.988,95.9534,95.962,10179.0
2016-10-06 13:45:00,110.95,110.97,110.93,110.96,7976.0,95.9793,95.9966,95.962,95.988,7976.0
2016-10-06 13:50:00,110.93,111.03,110.93,111.02,11757.0,95.962,96.0486,95.962,96.0399,11757.0
2016-10-06 13:55:00,111.01,111.01,110.96,110.97,4679.0,96.0313,96.0313,95.988,95.9966,4679.0
2016-10-06 14:00:00,110.95,111.0,110.95,110.99,5180.0,95.9793,96.0226,95.9793,96.014,5180.0
2016-10-06 14:05:00,110.99,111.02,110.98,110.98,2955.0,96.014,96.0399,96.0053,96.0053,2955.0
2016-10-06 14:10:00,110.98,111.02,110.96,111.02,4562.0,96.0053,96.0399,95.988,96.0399,4562.0
2016-10-06 14:15:00,111.01,111.01,110.95,110.97,10210.0,96.0313,96.0313,95.9793,95.9966,10210.0
2016-10-06 14:20:00,110.97,111.01,110.96,110.99,16019.0,95.9966,96.0313,95.988,96.014,16019.0
2016-10-06 14:25:00,110.98,111.06,110.98,111.02,9930.0,96.0053,96.0745,96.0053,96.0399,9930.0
2016-10-06 14:30:00,111.02,111.06,111.0,111.04,8184.0,96.0399,96.0745,96.0226,96.0572,8184.0
2016-10-06 14:35:00,111.02,111.05,111.0,111.05,13440.0,96.0399,96.0659,96.0226,96.0659,13440.0
2016-10-06 14:40:00,111.03,111.03,111.0,111.03,8927.0,96.0486,96.0486,96.0226,96.0486,8927.0
2016-10-06 14:45:00,111.02,111.02,110.94,110.96,15532.0,96.0399,96.0399,95.9707,95.988,15532.0
2016-10-06 14:50:00,110.95,111.0,110.94,110.99,5443.0,95.9793,96.0226,95.9707,96.014,5443.0
2016-10-06 14:55:00,110.98,110.99,110.95,110.95,11297.0,96.0053,96.014,95.9793,95.9793,11297.0
2016-10-06 15:00:00,110.96,111.01,110.96,110.99,4970.0,95.988,96.0313,95.988,96.014,4970.0
2016-10-06 15:05:00,111.0,111.04,111.0,111.0,8854.0,96.0226,96.0572,96.0226,96.0226,8854.0
2016-10-06 15:10:00,111.0,111.0,110.94,110.98,7818.0,96.0226,96.0226,95.9707,96.0053,7818.0
2016-10-06 15:15:00,110.98,111.01,110.91,110.93,12283.0,96.0053,96.0313,95.9447,95.962,12283.0
2016-10-06 15:20:00,110.94,110.97,110.94,110.96,8064.0,95.9707,95.9966,95.9707,95.988,8064.0
2016-10-06 15:25:00,110.95,110.97,110.93,110.94,6382.0,95.9793,95.9966,95.962,95.9707,6382.0
2016-10-06 15:30:00,110.93,110.99,110.88,110.98,13411.0,95.962,96.014,95.9188,96.0053,13411.0
2016-10-06 15:35:00,110.99,111.0,110.96,110.99,8376.0,96.014,96.0226,95.988,96.014,8376.0
2016-10-06 15:40:00,111.0,111.01,110.96,110.97,11410.0,96.0226,96.0313,95.988,95.9966,11410.0
2016-10-06 15:45:00,110.95,110.99,110.95,110.98,13280.0,95.9793,96.014,95.9793,96.0053,13280.0
2016-10-06 15:50:00,110.97,110.99,110.94,110.96,15066.0,95.9966,96.014,95.9707,95.988,15066.0
2016-10-06 15:55:00,110.96,110.98,110.94,110.96,18102.0,95.988,96.0053,95.9707,95.988,18102.0
2016-10-07 09:30:00,111.15,111.23,111.0,111.0,47872.0,96.1524,96.2216,96.0226,96.0226,47872.0
2016-10-07 09:35:00,111.01,111.02,110.87,111.0,20334.0,96.0313,96.0399,95.9101,96.0226,20334.0
2016-10-07 09:40:00,110.95,110.99,110.76,110.77,18933.0,95.9793,96.014,95.815,95.8236,18933.0
2016-10-07 09:45:00,110.78,110.83,110.59,110.59,22598.0,95.8323,95.8755,95.6679,95.6679,22598.0
2016-10-07 09:50:00,110.56,110.76,110.56,110.71,40545.0,95.642,95.815,95.642,95.7717,40545.0
2016-10-07 09:55:00,110.71,110.72,110.63,110.65,8217.0,95.7717,95.7804,95.7025,95.7198,8217.0
2016-10-07 10:00:00,110.66,110.75,110.64,110.72,29015.0,95.7285,95.8063,95.7112,95.7804,29015.0
2016-10-07 10:05:00,110.69,110.8,110.69,110.8,7689.0,95.7544,95.8496,95.7544,95.8496,7689.0
2016-10-07 10:10:00,110.79,110.84,110.78,110.82,12364.0,95.8409,95.8842,95.8323,95.8669,12364.0
2016-10-07 10:15:00,110.83,110.83,110.71,110.76,33232.0,95.8755,95.8755,95.7717,95.815,33232.0
2016-10-07 10:20:00,110.74,110.75,110.7,110.72,7565.0,95.7977,95.8063,95.7631,95.7804,7565.0
2016-10-07 10:25:00,110.76,110.8,110.73,110.74,8447.0,95.815,95.8496,95.789,95.7977,8447.0
2016-10-07 10:30:00,110.75,110.76,110.66,110.66,12344.0,95.8063,95.815,95.7285,95.7285,12344.0
2016-10-07 10:35:00,110.66,110.81,110.61,110.81,40842.0,95.7285,95.8582,95.6852,95.8582,40842.0
2016-10-07 10:40:00,110.8,110.81,110.72,110.72,9815.0,95.8496,95.8582,95.7804,95.7804,9815.0
2016-10-07 10:45:00,110.72,110.73,110.69,110.71,12349.0,95.7804,95.789,95.7544,95.7717,12349.0
2016-10-07 10:50:00,110.73,110.76,110.69,110.7,21619.0,95.789,95.815,95.7544,95.7631,21619.0
2016-10-07 10:55:00,110.69,110.69,110.6,110.62,13333.0,95.7544,95.7544,95.6766,95.6939,13333.0
2016-10-07 11:00:00,110.61,110.64,110.57,110.6,18255.0,95.6852,95.7112,95.6506,95.6766,18255.0
2016-10-07 11:05:00,110.63,110.67,110.62,110.66,37827.0,95.7025,95.7371,95.6939,95.7285,37827.0
2016-10-07 11:10:00,110.67,110.68,110.62,110.64,10584.0,95.7371,95.7458,95.6939,95.7112,10584.0
2016-10-07 11:15:00,110.64,110.7,110.62,110.67,7267.0,95.7112,95.7631,95.6939,95.7371,7267.0
2016-10-07 11:20:00,110.67,110.7,110.65,110.65,11082.0,95.7371,95.7631,95.7198,95.7198,11082.0
2016-10-07 11:25:00,110.64,110.66,110.6,110.62,3073.0,95.7112,95.7285,95.6766,95.6939,3073.0
2016-10-07 11:30:00,110.62,110.64,110.46,110.48,25731.0,95.6939,95.7112,95.5555,95.5728,25731.0
2016-10-07 11:35:00,110.47,110.47,110.33,110.35,16480.0,95.5641,95.5641,95.443,95.4603,16480.0
2016-10-07 11:40:00,110.35,110.35,110.21,110.21,16248.0,95.4603,95.4603,95.3392,95.3392,16248.0
2016-10-07 11:45:00,110.21,110.21,110.06,110.13,136196.0,95.3392,95.3392,95.2094,95.27,136196.0
2016-10-07 11:50:00,110.11,110.19,110.07,110.19,185526.0,95.2527,95.3219,95.2181,95.3219,185526.0
2016-10-07 11:55:00,110.18,110.23,110.16,110.2,109950.0,95.3132,95.3565,95.2959,95.3305,109950.0
2016-10-07 12:00:00,110.19,110.41,110.19,110.2,32150.0,95.3219,95.5122,95.3219,95.3305,32150.0
2016-10-07 12:05:00,110.22,110.26,110.14,110.26,19169.0,95.3478,95.3825,95.2786,95.3825,19169.0
2016-10-07 12:10:00,110.26,110.29,110.16,110.29,11683.0,95.3825,95.4084,95.2959,95.4084,11683.0
2016-10-07 12:15:00,110.26,110.26,110.16,110.2,11902.0,95.3825,95.3825,95.2959,95.3305,11902.0
2016-10-07 12:20:00,110.21,110.21,110.15,110.16,11493.0,95.3392,95.3392,95.2873,95.2959,11493.0
2016-10-07 12:25:00,110.16,110.21,110.14,110.2,12194.0,95.2959,95.3392,95.2786,95.3305,12194.0
2016-10-07 12:30:00,110.2,110.24,110.18,110.19,18721.0,95.3305,95.3651,95.3132,95.3219,18721.0
2016-10-07 12:35:00,110.15,110.2,110.12,110.13,7581.0,95.2873,95.3305,95.2613,95.27,7581.0
2016-10-07 12:40:00,110.14,110.16,110.1,110.14,41105.0,95.2786,95.2959,95.244,95.2786,41105.0
2016-10-07 12:45:00,110.14,110.3,110.14,110.28,23281.0,95.2786,95.4171,95.2786,95.3998,23281.0
2016-10-07 12:50:00,110.28,110.29,110.24,110.25,13836.0,95.3998,95.4084,95.3651,95.3738,13836.0
2016-10-07 12:55:00,110.25,110.29,110.23,110.28,4811.0,95.3738,95.4084,95.3565,95.3998,4811.0
2016-10-07 13:00:00,110.28,110.29,110.15,110.22,4630.0,95.3998,95.4084,95.2873,95.3478,4630.0
2016-10-07 13:05:00,110.22,110.26,110.21,110.26,12531.0,95.3478,95.3825,95.3392,95.3825,12531.0
2016-10-07 13:10:00,110.28,110.3,110.22,110.24,12616.0,95.3998,95.4171,95.3478,95.3651,12616.0
2016-10-07 13:15:00,110.22,110.27,110.19,110.23,11049.0,95.3478,95.3911,95.3219,95.3565,11049.0
2016-10-07 13:20:00,110.26,110.29,110.21,110.24,8258.0,95.3825,95.4084,95.3392,95.3651,8258.0
2016-10-07 13:25:00,110.26,110.47,110.25,110.46,8212.0,95.3825,95.5641,95.3738,95.5555,8212.0
2016-10-07 13:30:00,110.45,110.58,110.44,110.56,29626.0,95.5468,95.6593,95.5382,95.642,29626.0
2016-10-07 13:35:00,110.6,110.62,110.57,110.62,3378.0,95.6766,95.6939,95.6506,95.6939,3378.0
2016-10-07 13:40:00,110.63,110.69,110.6,110.6,6829.0,95.7025,95.7544,95.6766,95.6766,6829.0
2016-10-07 13:45:00,110.63,110.64,110.61,110.63,10356.0,95.7025,95.7112,95.6852,95.7025,10356.0
2016-10-07 13:50:00,110.64,110.64,110.58,110.58,13859.0,95.7112,95.7112,95.6593,95.6593,13859.0
2016-10-07 13:55:00,110.58,110.6,110.58,110.59,8125.0,95.6593,95.6766,95.6593,95.6679,8125.0
2016-10-07 14:00:00,110.61,110.63,110.58,110.58,6274.0,95.6852,95.7025,95.6593,95.6593,6274.0
2016-10-07 14:05:00,110.57,110.57,110.53,110.55,12251.0,95.6506,95.6506,95.616,95.6333,12251.0
2016-10-07 14:10:00,110.58,110.69,110.57,110.65,8299.0,95.6593,95.7544,95.6506,95.7198,8299.0
2016-10-07 14:15:00,110.66,110.66,110.57,110.6,8907.0,95.7285,95.7285,95.6506,95.6766,8907.0
2016-10-07 14:20:00,110.6,110.65,110.59,110.65,27073.0,95.6766,95.7198,95.6679,95.7198,27073.0
2016-10-07 14:25:00,110.65,110.67,110.62,110.63,9288.0,95.7198,95.7371,95.6939,95.7025,9288.0
2016-10-07 14:30:00,110.64,110.71,110.64,110.7,15836.0,95.7112,95.7717,95.7112,95.7631,15836.0
2016-10-07 14:35:00,110.7,110.7,110.65,110.68,6563.0,95.7631,95.7631,95.7198,95.7458,6563.0
2016-10-07 14:40:00,110.68,110.68,110.65,110.67,26658.0,95.7458,95.7458,95.7198,95.7371,26658.0
2016-10-07 14:45:00,110.68,110.72,110.65,110.67,10298.0,95.7458,95.7804,95.7198,95.7371,10298.0
2016-10-07 14:50:00,110.68,110.68,110.65,110.67,9587.0,95.7458,95.7458,95.7198,95.7371,9587.0
2016-10-07 14:55:00,110.66,110.72,110.66,110.66,33491.0,95.7285,95.7804,95.7285,95.7285,33491.0
2016-10-07 15:00:00,110.68,110.72,110.64,110.64,13213.0,95.7458,95.7804,95.7112,95.7112,13213.0
2016-10-07 15:05:00,110.65,110.67,110.61,110.62,16042.0,95.7198,95.7371,95.6852,95.6939,16042.0
2016-10-07 15:10:00,110.61,110.65,110.6,110.61,12278.0,95.6852,95.7198,95.6766,95.6852,12278.0
2016-10-07 15:15:00,110.62,110.65,110.58,110.59,10826.0,95.6939,95.7198,95.6593,95.6679,10826.0
2016-10-07 15:20:00,110.59,110.63,110.59,110.62,5501.0,95.6679,95.7025,95.6679,95.6939,5501.0
2016-10-07 15:25:00,110.62,110.66,110.61,110.66,5074.0,95.6939,95.7285,95.6852,95.7285,5074.0
2016-10-07 15:30:00,110.67,110.69,110.64,110.64,13647.0,95.7371,95.7544,95.7112,95.7112,13647.0
2016-10-07 15:35:00,110.64,110.67,110.62,110.62,13165.0,95.7112,95.7371,95.6939,95.6939,13165.0
2016-10-07 15:40:00,110.62,110.66,110.61,110.62,13470.0,95.6939,95.7285,95.6852,95.6939,13470.0
2016-10-07 15:45:00,110.61,110.63,110.58,110.61,43938.0,95.6852,95.7025,95.6593,95.6852,43938.0
2016-10-07 15:50:00,110.61,110.67,110.61,110.63,13801.0,95.6852,95.7371,95.6852,95.7025,13801.0
2016-10-07 15:55:00,110.62,110.7,110.53,110.54,35788.0,95.6939,95.7631,95.616,95.6247,35788.0
2016-10-10 09:30:00,110.98,111.22,110.98,111.21,53981.0,96.0053,96.2129,96.0053,96.2043,53981.0
2016-10-10 09:35:00,111.24,111.32,111.21,111.26,35936.0,96.2302,96.2994,96.2043,96.2475,35936.0
2016-10-10 09:40:00,111.27,111.39,111.27,111.34,29785.0,96.2562,96.36,96.2562,96.3167,29785.0
2016-10-10 09:45:00,111.38,111.42,111.33,111.41,28414.0,96.3513,96.3859,96.3081,96.3773,28414.0
2016-10-10 09:50:00,111.42,111.43,111.37,111.41,15491.0,96.3859,96.3946,96.3427,96.3773,15491.0
2016-10-10 09:55:00,111.41,111.44,111.37,111.39,15205.0,96.3773,96.4032,96.3427,96.36,15205.0
2016-10-10 10:00:00,111.41,111.43,111.35,111.36,18543.0,96.3773,96.3946,96.3254,96.334,18543.0
2016-10-10 10:05:00,111.37,111.43,111.35,111.38,12996.0,96.3427,96.3946,96.3254,96.3513,12996.0
2016-10-10 10:10:00,111.39,111.44,111.35,111.37,21431.0,96.36,96.4032,96.3254,96.3427,21431.0
2016-10-10 10:15:00,111.38,111.43,111.38,111.38,11580.0,96.3513,96.3946,96.3513,96.3513,11580.0
2016-10-10 10:20:00,111.38,111.41,111.32,111.34,22181.0,96.3513,96.3773,96.2994,96.3167,22181.0
2016-10-10 10:25:00,111.36,111.37,111.34,111.35,17882.0,96.334,96.3427,96.3167,96.3254,17882.0
2016-10-10 10:30:00,111.36,111.41,111.36,111.38,7259.0,96.334,96.3773,96.334,96.3513,7259.0
2016-10-10 10:35:00,111.39,111.42,111.38,111.42,11610.0,96.36,96.3859,96.3513,96.3859,11610.0
2016-10-10 10:40:00,111.41,111.44,111.41,111.41,11360.0,96.3773,96.4032,96.3773,96.3773,11360.0
2016-10-10 10:45:00,111.41,111.42,111.38,111.39,29548.0,96.3773,96.3859,96.3513,96.36,29548.0
2016-10-10 10:50:00,111.39,111.41,111.36,111.37,11316.0,96.36,96.3773,96.334,96.3427,11316.0
2016-10-10 10:55:00,111.37,111.41,111.37,111.38,54065.0,96.3427,96.3773,96.3427,96.3513,54065.0
2016-10-10 11:00:00,111.39,111.4,111.31,111.33,13110.0,96.36,96.3686,96.2908,96.3081,13110.0
2016-10-10 11:05:00,111.35,111.38,111.34,111.38,12673.0,96.3254,96.3513,96.3167,96.3513,12673.0
2016-10-10 11:10:00,111.39,111.39,111.37,111.39,3822.0,96.36,96.36,96.3427,96.36,3822.0
2016-10-10 11:15:00,111.39,111.41,111.36,111.37,6698.0,96.36,96.3773,96.334,96.3427,6698.0
2016-10-10 11:20:00,111.36,111.38,111.33,111.36,13544.0,96.334,96.3513,96.3081,96.334,13544.0
2016-10-10 11:25:00,111.37,111.37,111.31,111.33,8841.0,96.3427,96.3427,96.2908,96.3081,8841.0
2016-10-10 11:30:00,111.33,111.35,111.31,111.32,17688.0,96.3081,96.3254,96.2908,96.2994,17688.0
2016-10-10 11:35:00,111.31,111.33,111.29,111.3,10870.0,96.2908,96.3081,96.2735,96.2821,10870.0
2016-10-10 11:40:00,111.31,111.33,111.25,111.25,18799.0,96.2908,96.3081,96.2389,96.2389,18799.0
2016-10-10 11:45:00,111.26,111.33,111.26,111.32,9466.0,96.2475,96.3081,96.2475,96.2994,9466.0
2016-10-10 11:50:00,111.33,111.35,111.3,111.34,6768.0,96.3081,96.3254,96.2821,96.3167,6768.0
2016-10-10 11:55:00,111.32,111.33,111.27,111.28,2506.0,96.2994,96.3081,96.2562,96.2648,2506.0
2016-10-10 12:00:00,111.29,111.3,111.23,111.24,10335.0,96.2735,96.2821,96.2216,96.2302,10335.0
2016-10-10 12:05:00,111.22,111.25,111.22,111.22,3551.0,96.2129,96.2389,96.2129,96.2129,3551.0
2016-10-10 12:10:00,111.22,111.24,111.19,111.2,6847.0,96.2129,96.2302,96.187,96.1956,6847.0
2016-10-10 12:15:00,111.19,111.2,111.19,111.19,5765.0,96.187,96.1956,96.187,96.187,5765.0
2016-10-10 12:20:00,111.18,111.2,111.16,111.17,22140.0,96.1783,96.1956,96.161,96.1697,22140.0
2016-10-10 12:25:00,111.15,111.2,111.11,111.17,31423.0,96.1524,96.1956,96.1178,96.1697,31423.0
2016-10-10 12:30:00,111.17,111.21,111.17,111.18,4305.0,96.1697,96.2043,96.1697,96.1783,4305.0
2016-10-10 12:35:00,111.18,111.21,111.16,111.19,12462.0,96.1783,96.2043,96.161,96.187,12462.0
2016-10-10 12:40:00,111.18,111.19,111.17,111.17,7033.0,96.1783,96.187,96.1697,96.1697,7033.0
2016-10-10 12:45:00,111.17,111.22,111.17,111.22,14227.0,96.1697,96.2129,96.1697,96.2129,14227.0
2016-10-10 12:50:00,111.21,111.22,111.2,111.22,7089.0,96.2043,96.2129,96.1956,96.2129,7089.0
2016-10-10 12:55:00,111.2,111.21,111.18,111.2,7789.0,96.1956,96.2043,96.1783,96.1956,7789.0
2016-10-10 13:00:00,111.18,111.24,111.17,111.23,7229.0,96.1783,96.2302,96.1697,96.2216,7229.0
2016-10-10 13:05:00,111.22,111.28,111.22,111.28,9175.0,96.2129,96.2648,96.2129,96.2648,9175.0
2016-10-10 13:10:00,111.28,111.29,111.27,111.29,5678.0,96.2648,96.2735,96.2562,96.2735,5678.0
2016-10-10 13:15:00,111.28,111.3,111.26,111.27,11549.0,96.2648,96.2821,96.2475,96.2562,11549.0
2016-10-10 13:20:00,111.26,111.27,111.23,111.24,9713.0,96.2475,96.2562,96.2216,96.2302,9713.0
2016-10-10 13:25:00,111.25,111.27,111.24,111.25,8331.0,96.2389,96.2562,96.2302,96.2389,8331.0
2016-10-10 13:30:00,111.24,111.28,111.23,111.23,3022.0,96.2302,96.2648,96.2216,96.2216,3022.0
2016-10-10 13:35:00,111.23,111.23,111.19,111.19,3606.0,96.2216,96.2216,96.187,96.187,3606.0
2016-10-10 13:40:00,111.18,111.23,111.17,111.2,13755.0,96.1783,96.2216,96.1697,96.1956,13755.0
2016-10-10 13:45:00,111.22,111.22,111.18,111.2,2792.0,96.2129,96.2129,96.1783,96.1956,2792.0
2016-10-10 13:50:00,111.21,111.21,111.19,111.2,5481.0,96.2043,96.2043,96.187,96.1956,5481.0
2016-10-10 13:55:00,111.19,111.21,111.18,111.2,6965.0,96.187,96.2043,96.1783,96.1956,6965.0
2016-10-10 14:00:00,111.2,111.23,111.18,111.18,3894.0,96.1956,96.2216,96.1783,96.1783,3894.0
2016-10-10 14:05:00,111.18,111.2,111.18,111.18,4721.0,96.1783,96.1956,96.1783,96.1783,4721.0
2016-10-10 14:10:00,111.18,111.19,111.14,111.16,14427.0,96.1783,96.187,96.1437,96.161,14427.0
2016-10-10 14:15:00,111.15,111.19,111.15,111.19,6844.0,96.1524,96.187,96.1524,96.187,6844.0
2016-10-10 14:20:00,111.19,111.21,111.17,111.17,18890.0,96.187,96.2043,96.1697,96.1697,18890.0
2016-10-10 14:25:00,111.17,111.18,111.16,111.18,13614.0,96.1697,96.1783,96.161,96.1783,13614.0
2016-10-10 14:30:00,111.18,111.19,111.16,111.19,7769.0,96.1783,96.187,96.161,96.187,7769.0
2016-10-10 14:35:00,111.21,111.24,111.2,111.23,13494.0,96.2043,96.2302,96.1956,96.2216,13494.0
2016-10-10 14:40:00,111.23,111.25,111.21,111.23,13601.0,96.2216,96.2389,96.2043,96.2216,13601.0
2016-10-10 14:45:00,111.22,111.23,111.2,111.21,4720.0,96.2129,96.2216,96.1956,96.2043,4720.0
2016-10-10 14:50:00,111.21,111.22,111.2,111.22,4452.0,96.2043,96.2129,96.1956,96.2129,4452.0
2016-10-10 14:55:00,111.2,111.2,111.16,111.18,7307.0,96.1956,96.1956,96.161,96.1783,7307.0
2016-10-10 15:00:00,111.2,111.21,111.19,111.21,3322.0,96.1956,96.2043,96.187,96.2043,3322.0
2016-10-10 15:05:00,111.22,111.22,111.18,111.19,8222.0,96.2129,96.2129,96.1783,96.187,8222.0
2016-10-10 15:10:00,111.2,111.2,111.13,111.13,19149.0,96.1956,96.1956,96.1351,96.1351,19149.0
2016-10-10 15:15:00,111.13,111.17,111.13,111.17,14700.0,96.1351,96.1697,96.1351,96.1697,14700.0
2016-10-10 15:20:00,111.17,111.17,111.15,111.16,6466.0,96.1697,96.1697,96.1524,96.161,6466.0
2016-10-10 15:25:00,111.15,111.18,111.13,111.17,22218.0,96.1524,96.1783,96.1351,96.1697,22218.0
2016-10-10 15:30:00,111.16,111.17,111.07,111.09,20784.0,96.161,96.1697,96.0832,96.1005,20784.0
2016-10-10 15:35:00,111.1,111.12,111.08,111.09,6159.0,96.1091,96.1264,96.0918,96.1005,6159.0
2016-10-10 15:40:00,111.09,111.14,111.08,111.11,15363.0,96.1005,96.1437,96.0918,96.1178,15363.0
2016-10-10 15:45:00,111.11,111.13,111.09,111.09,7745.0,96.1178,96.1351,96.1005,96.1005,7745.0
2016-10-10 15:50:00,111.09,111.1,111.06,111.09,17440.0,96.1005,96.1091,96.0745,96.1005,17440.0
2016-10-10 15:55:00,111.09,111.17,111.09,111.11,35495.0,96.1005,96.1697,96.1005,96.1178,35495.0
2016-10-11 09:30:00,110.94,110.95,110.67,110.71,88819.0,95.9707,95.9793,95.7371,95.7717,88819.0
2016-10-11 09:35:00,110.71,110.76,110.6,110.64,32388.0,95.7717,95.815,95.6766,95.7112,32388.0
2016-10-11 09:40:00,110.61,110.67,110.61,110.65,11027.0,95.6852,95.7371,95.6852,95.7198,11027.0
2016-10-11 09:45:00,110.62,110.64,110.55,110.58,14080.0,95.6939,95.7112,95.6333,95.6593,14080.0
2016-10-11 09:50:00,110.54,110.54,110.42,110.46,18261.0,95.6247,95.6247,95.5209,95.5555,18261.0
2016-10-11 09:55:00,110.44,110.5,110.43,110.5,16691.0,95.5382,95.5901,95.5295,95.5901,16691.0
2016-10-11 10:00:00,110.51,110.51,110.43,110.48,13836.0,95.5987,95.5987,95.5295,95.5728,13836.0
2016-10-11 10:05:00,110.49,110.54,110.46,110.52,13141.0,95.5814,95.6247,95.5555,95.6074,13141.0
2016-10-11 10:10:00,110.52,110.52,110.27,110.35,26826.0,95.6074,95.6074,95.3911,95.4603,26826.0
2016-10-11 10:15:00,110.32,110.33,110.28,110.29,5761.0,95.4344,95.443,95.3998,95.4084,5761.0
2016-10-11 10:20:00,110.28,110.33,110.26,110.31,25996.0,95.3998,95.443,95.3825,95.4257,25996.0
2016-10-11 10:25:00,110.3,110.32,110.22,110.29,61067.0,95.4171,95.4344,95.3478,95.4084,61067.0
2016-10-11 10:30:00,110.3,110.37,110.3,110.36,8581.0,95.4171,95.4776,95.4171,95.469,8581.0
2016-10-11 10:35:00,110.35,110.38,110.32,110.32,20697.0,95.4603,95.4863,95.4344,95.4344,20697.0
2016-10-11 10:40:00,110.32,110.36,110.3,110.33,12614.0,95.4344,95.469,95.4171,95.443,12614.0
2016-10-11 10:45:00,110.32,110.32,110.26,110.31,9504.0,95.4344,95.4344,95.3825,95.4257,9504.0
2016-10-11 10:50:00,110.27,110.27,110.19,110.21,12274.0,95.3911,95.3911,95.3219,95.3392,12274.0
2016-10-11 10:55:00,110.2,110.21,110.07,110.09,10080.0,95.3305,95.3392,95.2181,95.2354,10080.0
2016-10-11 11:00:00,110.06,110.08,109.94,109.99,58694.0,95.2094,95.2267,95.1056,95.1489,58694.0
2016-10-11 11:05:00,109.97,110.04,109.97,110.0,21253.0,95.1316,95.1921,95.1316,95.1575,21253.0
2016-10-11 11:10:00,109.99,110.03,109.98,110.0,25404.0,95.1489,95.1835,95.1402,95.1575,25404.0
2016-10-11 11:15:00,110.0,110.0,109.88,109.96,64546.0,95.1575,95.1575,95.0537,95.1229,64546.0
2016-10-11 11:20:00,109.94,109.94,109.86,109.93,54563.0,95.1056,95.1056,95.0364,95.097,54563.0
2016-10-11 11:25:00,109.93,109.98,109.77,109.79,20983.0,95.097,95.1402,94.9586,94.9759,20983.0
2016-10-11 11:30:00,109.8,109.94,109.8,109.93,28628.0,94.9845,95.1056,94.9845,95.097,28628.0
2016-10-11 11:35:00,109.94,109.94,109.88,109.89,23146.0,95.1056,95.1056,95.0537,95.0624,23146.0
2016-10-11 11:40:00,109.89,110.0,109.88,109.99,23741.0,95.0624,95.1575,95.0537,95.1489,23741.0
2016-10-11 11:45:00,109.98,109.98,109.85,109.89,12847.0,95.1402,95.1402,95.0278,95.0624,12847.0
2016-10-11 11:50:00,109.86,109.89,109.8,109.87,15513.0,95.0364,95.0624,94.9845,95.0451,15513.0
2016-10-11 11:55:00,109.87,109.93,109.82,109.92,32361.0,95.0451,95.097,95.0018,95.0883,32361.0
2016-10-11 12:00:00,109.93,109.98,109.91,109.94,18715.0,95.097,95.1402,95.0797,95.1056,18715.0
2016-10-11 12:05:00,109.94,109.94,109.9,109.92,26291.0,95.1056,95.1056,95.071,95.0883,26291.0
2016-10-11 12:10:00,109.9,109.91,109.87,109.89,7339.0,95.071,95.0797,95.0451,95.0624,7339.0
2016-10-11 12:15:00,109.88,109.96,109.84,109.96,27481.0,95.0537,95.1229,95.0191,95.1229,27481.0
2016-10-11 12:20:00,109.98,109.98,109.92,109.94,17330.0,95.1402,95.1402,95.0883,95.1056,17330.0
2016-10-11 12:25:00,109.94,109.96,109.93,109.95,8133.0,95.1056,95.1229,95.097,95.1143,8133.0
2016-10-11 12:30:00,109.95,109.95,109.92,109.92,5065.0,95.1143,95.1143,95.0883,95.0883,5065.0
2016-10-11 12:35:00,109.92,110.0,109.85,109.99,11086.0,95.0883,95.1575,95.0278,95.1489,11086.0
2016-10-11 12:40:00,109.99,110.07,109.98,110.06,5615.0,95.1489,95.2181,95.1402,95.2094,5615.0
2016-10-11 12:45:00,110.09,110.12,110.07,110.07,5168.0,95.2354,95.2613,95.2181,95.2181,5168.0
2016-10-11 12:50:00,110.06,110.06,110.0,110.0,5465.0,95.2094,95.2094,95.1575,95.1575,5465.0
2016-10-11 12:55:00,110.0,110.02,109.95,109.98,5506.0,95.1575,95.1748,95.1143,95.1402,5506.0
2016-10-11 13:00:00,109.96,109.96,109.85,109.92,29160.0,95.1229,95.1229,95.0278,95.0883,29160.0
2016-10-11 13:05:00,109.9,109.92,109.81,109.84,25748.0,95.071,95.0883,94.9932,95.0191,25748.0
2016-10-11 13:10:00,109.86,109.86,109.68,109.7,35011.0,95.0364,95.0364,94.8807,94.898,35011.0
2016-10-11 13:15:00,109.7,109.71,109.61,109.68,21223.0,94.898,94.9067,94.8202,94.8807,21223.0
2016-10-11 13:20:00,109.68,109.74,109.67,109.71,16009.0,94.8807,94.9326,94.8721,94.9067,16009.0
2016-10-11 13:25:00,109.72,109.79,109.72,109.77,12424.0,94.9153,94.9759,94.9153,94.9586,12424.0
2016-10-11 13:30:00,109.75,109.77,109.65,109.76,27955.0,94.9413,94.9586,94.8548,94.9499,27955.0
2016-10-11 13:35:00,109.77,109.77,109.65,109.65,6949.0,94.9586,94.9586,94.8548,94.8548,6949.0
2016-10-11 13:40:00,109.66,109.67,109.62,109.63,28695.0,94.8634,94.8721,94.8288,94.8375,28695.0
2016-10-11 13:45:00,109.61,109.65,109.48,109.5,34210.0,94.8202,94.8548,94.7077,94.725,34210.0
2016-10-11 13:50:00,109.53,109.55,109.47,109.5,33871.0,94.751,94.7683,94.699,94.725,33871.0
2016-10-11 13:55:00,109.5,109.5,109.41,109.45,47322.0,94.725,94.725,94.6471,94.6817,47322.0
2016-10-11 14:00:00,109.44,109.51,109.43,109.49,18300.0,94.6731,94.7336,94.6644,94.7163,18300.0
2016-10-11 14:05:00,109.49,109.52,109.42,109.52,44774.0,94.7163,94.7423,94.6558,94.7423,44774.0
2016-10-11 14:10:00,109.52,109.57,109.46,109.5,16941.0,94.7423,94.7856,94.6904,94.725,16941.0
2016-10-11 14:15:00,109.5,109.5,109.27,109.29,56066.0,94.725,94.725,94.526,94.5433,56066.0
2016-10-11 14:20:00,109.28,109.35,109.24,109.34,18183.0,94.5347,94.5952,94.5001,94.5866,18183.0
2016-10-11 14:25:00,109.35,109.38,109.31,109.36,19432.0,94.5952,94.6212,94.5606,94.6039,19432.0
2016-10-11 14:30:00,109.37,109.38,109.3,109.32,32843.0,94.6125,94.6212,94.552,94.5693,32843.0
2016-10-11 14:35:00,109.33,109.39,109.32,109.36,18447.0,94.5779,94.6298,94.5693,94.6039,18447.0
2016-10-11 14:40:00,109.36,109.44,109.33,109.42,20050.0,94.6039,94.6731,94.5779,94.6558,20050.0
2016-10-11 14:45:00,109.43,109.54,109.42,109.54,24872.0,94.6644,94.7596,94.6558,94.7596,24872.0
2016-10-11 14:50:00,109.53,109.53,109.44,109.51,12305.0,94.751,94.751,94.6731,94.7336,12305.0
2016-10-11 14:55:00,109.5,109.52,109.44,109.45,20634.0,94.725,94.7423,94.6731,94.6817,20634.0
2016-10-11 15:00:00,109.46,109.51,109.44,109.46,16216.0,94.6904,94.7336,94.6731,94.6904,16216.0
2016-10-11 15:05:00,109.44,109.47,109.37,109.43,15788.0,94.6731,94.699,94.6125,94.6644,15788.0
2016-10-11 15:10:00,109.44,109.51,109.41,109.48,24105.0,94.6731,94.7336,94.6471,94.7077,24105.0
2016-10-11 15:15:00,109.48,109.59,109.44,109.59,15488.0,94.7077,94.8029,94.6731,94.8029,15488.0
2016-10-11 15:20:00,109.6,109.72,109.59,109.68,23416.0,94.8115,94.9153,94.8029,94.8807,23416.0
2016-10-11 15:25:00,109.67,109.68,109.59,109.6,20574.0,94.8721,94.8807,94.8029,94.8115,20574.0
2016-10-11 15:30:00,109.62,109.67,109.58,109.65,28897.0,94.8288,94.8721,94.7942,94.8548,28897.0
2016-10-11 15:35:00,109.65,109.68,109.57,109.68,18505.0,94.8548,94.8807,94.7856,94.8807,18505.0
2016-10-11 15:40:00,109.68,109.75,109.64,109.66,33836.0,94.8807,94.9413,94.8461,94.8634,33836.0
2016-10-11 15:45:00,109.66,109.78,109.64,109.77,19973.0,94.8634,94.9672,94.8461,94.9586,19973.0
2016-10-11 15:50:00,109.75,109.76,109.69,109.7,25386.0,94.9413,94.9499,94.8894,94.898,25386.0
2016-10-11 15:55:00,109.7,109.72,109.62,109.68,27245.0,94.898,94.9153,94.8288,94.8807,27245.0
2016-10-12 09:30:00,109.78,109.88,109.56,109.62,57746.0,94.9672,95.0537,94.7769,94.8288,57746.0
2016-10-12 09:35:00,109.59,109.62,109.5,109.54,15980.0,94.8029,94.8288,94.725,94.7596,15980.0
2016-10-12 09:40:00,109.52,109.53,109.45,109.51,24185.0,94.7423,94.751,94.6817,94.7336,24185.0
2016-10-12 09:45:00,109.51,109.56,109.47,109.55,12918.0,94.7336,94.7769,94.699,94.7683,12918.0
2016-10-12 09:50:00,109.55,109.7,109.53,109.69,12720.0,94.7683,94.898,94.751,94.8894,12720.0
2016-10-12 09:55:00,109.7,109.8,109.7,109.8,20053.0,94.898,94.9845,94.898,94.9845,20053.0
2016-10-12 10:00:00,109.81,109.87,109.78,109.85,32900.0,94.9932,95.0451,94.9672,95.0278,32900.0
2016-10-12 10:05:00,109.87,109.91,109.75,109.79,23345.0,95.0451,95.0797,94.9413,94.9759,23345.0
2016-10-12 10:10:00,109.77,109.81,109.73,109.76,11311.0,94.9586,94.9932,94.924,94.9499,11311.0
2016-10-12 10:15:00,109.8,109.87,109.76,109.79,12671.0,94.9845,95.0451,94.9499,94.9759,12671.0
2016-10-12 10:20:00,109.79,109.85,109.78,109.84,6567.0,94.9759,95.0278,94.9672,95.0191,6567.0
2016-10-12 10:25:00,109.83,109.98,109.83,109.92,9941.0,95.0105,95.1402,95.0105,95.0883,9941.0
2016-10-12 10:30:00,109.92,109.93,109.88,109.9,11229.0,95.0883,95.097,95.0537,95.071,11229.0
2016-10-12 10:35:00,109.89,109.89,109.78,109.83,38453.0,95.0624,95.0624,94.9672,95.0105,38453.0
2016-10-12 10:40:00,109.82,109.83,109.77,109.82,6095.0,95.0018,95.0105,94.9586,95.0018,6095.0
2016-10-12 10:45:00,109.82,109.84,109.73,109.74,14051.0,95.0018,95.0191,94.924,94.9326,14051.0
2016-10-12 10:50:00,109.75,109.76,109.61,109.62,11663.0,94.9413,94.9499,94.8202,94.8288,11663.0
2016-10-12 10:55:00,109.63,109.7,109.61,109.64,16989.0,94.8375,94.898,94.8202,94.8461,16989.0
2016-10-12 11:00:00,109.65,109.72,109.63,109.72,12692.0,94.8548,94.9153,94.8375,94.9153,12692.0
2016-10-12 11:05:00,109.7,109.74,109.7,109.72,9170.0,94.898,94.9326,94.898,94.9153,9170.0
2016-10-12 11:10:00,109.71,109.77,109.71,109.73,5206.0,94.9067,94.9586,94.9067,94.924,5206.0
2016-10-12 11:15:00,109.72,109.72,109.66,109.66,6214.0,94.9153,94.9153,94.8634,94.8634,6214.0
2016-10-12 11:20:00,109.64,109.72,109.64,109.72,83158.0,94.8461,94.9153,94.8461,94.9153,83158.0
2016-10-12 11:25:00,109.71,109.76,109.71,109.74,18370.0,94.9067,94.9499,94.9067,94.9326,18370.0
2016-10-12 11:30:00,109.74,109.89,109.74,109.84,15097.0,94.9326,95.0624,94.9326,95.0191,15097.0
2016-10-12 11:35:00,109.85,109.87,109.82,109.82,17590.0,95.0278,95.0451,95.0018,95.0018,17590.0
2016-10-12 11:40:00,109.84,109.84,109.8,109.8,6777.0,95.0191,95.0191,94.9845,94.9845,6777.0
2016-10-12 11:45:00,109.8,109.82,109.77,109.8,117885.0,94.9845,95.0018,94.9586,94.9845,117885.0
2016-10-12 11:50:00,109.8,109.8,109.77,109.78,36938.0,94.9845,94.9845,94.9586,94.9672,36938.0
2016-10-12 11:55:00,109.77,109.82,109.77,109.77,5987.0,94.9586,95.0018,94.9586,94.9586,5987.0
2016-10-12 12:00:00,109.8,109.86,109.79,109.85,9104.0,94.9845,95.0364,94.9759,95.0278,9104.0
2016-10-12 12:05:00,109.85,109.86,109.78,109.83,7356.0,95.0278,95.0364,94.9672,95.0105,7356.0
2016-10-12 12:10:00,109.86,109.91,109.85,109.9,7695.0,95.0364,95.0797,95.0278,95.071,7695.0
2016-10-12 12:15:00,109.89,109.89,109.87,109.88,8812.0,95.0624,95.0624,95.0451,95.0537,8812.0
2016-10-12 12:20:00,109.88,109.95,109.88,109.95,65280.0,95.0537,95.1143,95.0537,95.1143,65280.0
2016-10-12 12:25:00,109.96,109.97,109.92,109.93,12309.0,95.1229,95.1316,95.0883,95.097,12309.0
2016-10-12 12:30:00,109.93,109.96,109.9,109.96,12954.0,95.097,95.1229,95.071,95.1229,12954.0
2016-10-12 12:35:00,109.97,110.02,109.97,109.98,12621.0,95.1316,95.1748,95.1316,95.1402,12621.0
2016-10-12 12:40:00,109.99,109.99,109.96,109.96,3967.0,95.1489,95.1489,95.1229,95.1229,3967.0
2016-10-12 12:45:00,109.98,109.99,109.94,109.94,7839.0,95.1402,95.1489,95.1056,95.1056,7839.0
2016-10-12 12:50:00,109.95,109.99,109.93,109.97,15342.0,95.1143,95.1489,95.097,95.1316,15342.0
2016-10-12 12:55:00,109.96,109.96,109.92,109.93,52631.0,95.1229,95.1229,95.0883,95.097,52631.0
2016-10-12 13:00:00,109.94,109.95,109.88,109.88,9594.0,95.1056,95.1143,95.0537,95.0537,9594.0
2016-10-12 13:05:00,109.87,109.95,109.87,109.94,5491.0,95.0451,95.1143,95.0451,95.1056,5491.0
2016-10-12 13:10:00,109.94,109.94,109.84,109.91,44180.0,95.1056,95.1056,95.0191,95.0797,44180.0
2016-10-12 13:15:00,109.9,109.94,109.9,109.92,10888.0,95.071,95.1056,95.071,95.0883,10888.0
2016-10-12 13:20:00,109.91,109.92,109.89,109.91,20196.0,95.0797,95.0883,95.0624,95.0797,20196.0
2016-10-12 13:25:00,109.9,109.93,109.9,109.93,18897.0,95.071,95.097,95.071,95.097,18897.0
2016-10-12 13:30:00,109.94,109.94,109.9,109.9,18254.0,95.1056,95.1056,95.071,95.071,18254.0
2016-10-12 13:35:00,109.92,109.92,109.85,109.87,19555.0,95.0883,95.0883,95.0278,95.0451,19555.0
2016-10-12 13:40:00,109.86,109.9,109.85,109.89,14272.0,95.0364,95.071,95.0278,95.0624,14272.0
2016-10-12 13:45:00,109.88,109.9,109.87,109.87,9480.0,95.0537,95.071,95.0451,95.0451,9480.0
2016-10-12 13:50:00,109.87,109.92,109.86,109.92,7703.0,95.0451,95.0883,95.0364,95.0883,7703.0
2016-10-12 13:55:00,109.91,109.97,109.91,109.97,7043.0,95.0797,95.1316,95.0797,95.1316,7043.0
2016-10-12 14:00:00,109.96,110.04,109.82,109.87,40265.0,95.1229,95.1921,95.0018,95.0451,40265.0
2016-10-12 14:05:00,109.91,109.95,109.8,109.94,35704.0,95.0797,95.1143,94.9845,95.1056,35704.0
2016-10-12 14:10:00,109.98,110.05,109.96,110.05,66839.0,95.1402,95.2008,95.1229,95.2008,66839.0
2016-10-12 14:15:00,110.04,110.13,110.03,110.03,24761.0,95.1921,95.27,95.1835,95.1835,24761.0
2016-10-12 14:20:00,110.03,110.08,110.01,110.06,12580.0,95.1835,95.2267,95.1662,95.2094,12580.0
2016-10-12 14:25:00,110.05,110.05,109.88,109.91,32947.0,95.2008,95.2008,95.0537,95.0797,32947.0
2016-10-12 14:30:00,109.91,110.0,109.9,109.97,24805.0,95.0797,95.1575,95.071,95.1316,24805.0
2016-10-12 14:35:00,109.96,109.99,109.94,109.97,11657.0,95.1229,95.1489,95.1056,95.1316,11657.0
2016-10-12 14:40:00,109.98,109.98,109.9,109.91,8012.0,95.1402,95.1402,95.071,95.0797,8012.0
2016-10-12 14:45:00,109.91,109.92,109.87,109.91,16523.0,95.0797,95.0883,95.0451,95.0797,16523.0
2016-10-12 14:50:00,109.92,109.97,109.91,109.94,23532.0,95.0883,95.1316,95.0797,95.1056,23532.0
2016-10-12 14:55:00,109.94,109.95,109.86,109.86,18767.0,95.1056,95.1143,95.0364,95.0364,18767.0
2016-10-12 15:00:00,109.85,109.86,109.8,109.85,8684.0,95.0278,95.0364,94.9845,95.0278,8684.0
2016-10-12 15:05:00,109.84,109.93,109.82,109.89,16293.0,95.0191,95.097,95.0018,95.0624,16293.0
2016-10-12 15:10:00,109.89,109.95,109.89,109.93,17394.0,95.0624,95.1143,95.0624,95.097,17394.0
2016-10-12 15:15:00,109.92,109.93,109.88,109.92,19029.0,95.0883,95.097,95.0537,95.0883,19029.0
2016-10-12 15:20:00,109.93,109.95,109.89,109.9,10671.0,95.097,95.1143,95.0624,95.071,10671.0
2016-10-12 15:25:00,109.89,109.89,109.81,109.81,15348.0,95.0624,95.0624,94.9932,94.9932,15348.0
2016-10-12 15:30:00,109.81,109.81,109.71,109.72,23278.0,94.9932,94.9932,94.9067,94.9153,23278.0
2016-10-12 15:35:00,109.71,109.82,109.71,109.81,110223.0,94.9067,95.0018,94.9067,94.9932,110223.0
2016-10-12 15:40:00,109.82,109.89,109.8,109.85,20335.0,95.0018,95.0624,94.9845,95.0278,20335.0
2016-10-12 15:45:00,109.86,109.9,109.84,109.88,13656.0,95.0364,95.071,95.0191,95.0537,13656.0
2016-10-12 15:50:00,109.87,109.88,109.82,109.83,10280.0,95.0451,95.0537,95.0018,95.0105,10280.0
2016-10-12 15:55:00,109.82,109.87,109.78,109.8,15130.0,95.0018,95.0451,94.9672,94.9845,15130.0
2016-10-13 09:30:00,109.01,109.06,108.86,109.03,116328.0,94.3011,94.3444,94.1714,94.3184,116328.0
2016-10-13 09:35:00,108.99,109.03,108.86,108.92,30807.0,94.2838,94.3184,94.1714,94.2233,30807.0
2016-10-13 09:40:00,108.88,108.88,108.76,108.83,17174.0,94.1887,94.1887,94.0848,94.1454,17174.0
2016-10-13 09:45:00,108.82,108.87,108.76,108.81,35505.0,94.1368,94.18,94.0848,94.1281,35505.0
2016-10-13 09:50:00,108.79,108.81,108.59,108.6,79801.0,94.1108,94.1281,93.9378,93.9464,79801.0
2016-10-13 09:55:00,108.6,108.61,108.5,108.6,70217.0,93.9464,93.9551,93.8599,93.9464,70217.0
2016-10-13 10:00:00,108.6,108.6,108.47,108.54,52081.0,93.9464,93.9464,93.834,93.8945,52081.0
2016-10-13 10:05:00,108.53,108.62,108.52,108.61,19391.0,93.8859,93.9637,93.8772,93.9551,19391.0
2016-10-13 10:10:00,108.62,108.69,108.55,108.68,21024.0,93.9637,94.0243,93.9032,94.0156,21024.0
2016-10-13 10:15:00,108.68,108.73,108.65,108.67,40569.0,94.0156,94.0589,93.9897,94.007,40569.0
2016-10-13 10:20:00,108.67,108.76,108.66,108.75,28263.0,94.007,94.0848,93.9983,94.0762,28263.0
2016-10-13 10:25:00,108.75,108.77,108.66,108.67,27090.0,94.0762,94.0935,93.9983,94.007,27090.0
2016-10-13 10:30:00,108.68,108.8,108.59,108.8,58394.0,94.0156,94.1195,93.9378,94.1195,58394.0
2016-10-13 10:35:00,108.82,108.96,108.81,108.88,22531.0,94.1368,94.2579,94.1281,94.1887,22531.0
2016-10-13 10:40:00,108.88,108.95,108.85,108.87,8692.0,94.1887,94.2492,94.1627,94.18,8692.0
2016-10-13 10:45:00,108.86,108.86,108.69,108.73,16070.0,94.1714,94.1714,94.0243,94.0589,16070.0
2016-10-13 10:50:00,108.75,108.84,108.75,108.77,6985.0,94.0762,94.1541,94.0762,94.0935,6985.0
2016-10-13 10:55:00,108.78,108.87,108.74,108.87,21641.0,94.1021,94.18,94.0675,94.18,21641.0
2016-10-13 11:00:00,108.88,108.88,108.67,108.67,16593.0,94.1887,94.1887,94.007,94.007,16593.0
2016-10-13 11:05:00,108.68,108.81,108.67,108.79,15910.0,94.0156,94.1281,94.007,94.1108,15910.0
2016-10-13 11:10:00,108.78,108.86,108.74,108.84,8840.0,94.1021,94.1714,94.0675,94.1541,8840.0
2016-10-13 11:15:00,108.86,109.01,108.83,109.0,30389.0,94.1714,94.3011,94.1454,94.2925,30389.0
2016-10-13 11:20:00,109.02,109.05,108.97,109.03,28154.0,94.3098,94.3357,94.2665,94.3184,28154.0
2016-10-13 11:25:00,109.04,109.09,109.04,109.04,10234.0,94.3271,94.3703,94.3271,94.3271,10234.0
2016-10-13 11:30:00,109.04,109.17,109.03,109.16,27642.0,94.3271,94.4395,94.3184,94.4309,27642.0
2016-10-13 11:35:00,109.15,109.15,109.04,109.05,16180.0,94.4222,94.4222,94.3271,94.3357,16180.0
2016-10-13 11:40:00,109.04,109.1,109.03,109.09,11278.0,94.3271,94.379,94.3184,94.3703,11278.0
2016-10-13 11:45:00,109.1,109.12,109.03,109.07,12344.0,94.379,94.3963,94.3184,94.353,12344.0
2016-10-13 11:50:00,109.05,109.09,109.02,109.05,15362.0,94.3357,94.3703,94.3098,94.3357,15362.0
2016-10-13 11:55:00,109.04,109.06,109.01,109.05,15945.0,94.3271,94.3444,94.3011,94.3357,15945.0
2016-10-13 12:00:00,109.04,109.05,108.97,109.02,16787.0,94.3271,94.3357,94.2665,94.3098,16787.0
2016-10-13 12:05:00,109.0,109.09,109.0,109.07,6414.0,94.2925,94.3703,94.2925,94.353,6414.0
2016-10-13 12:10:00,109.08,109.12,109.06,109.11,14812.0,94.3617,94.3963,94.3444,94.3876,14812.0
2016-10-13 12:15:00,109.14,109.15,109.08,109.08,7017.0,94.4136,94.4222,94.3617,94.3617,7017.0
2016-10-13 12:20:00,109.11,109.12,109.08,109.11,9961.0,94.3876,94.3963,94.3617,94.3876,9961.0
2016-10-13 12:25:00,109.08,109.12,109.05,109.11,3903.0,94.3617,94.3963,94.3357,94.3876,3903.0
2016-10-13 12:30:00,109.08,109.15,109.08,109.14,14546.0,94.3617,94.4222,94.3617,94.4136,14546.0
2016-10-13 12:35:00,109.15,109.36,109.13,109.34,44476.0,94.4222,94.6039,94.4049,94.5866,44476.0
2016-10-13 12:40:00,109.37,109.39,109.33,109.34,7448.0,94.6125,94.6298,94.5779,94.5866,7448.0
2016-10-13 12:45:00,109.34,109.35,109.3,109.35,14086.0,94.5866,94.5952,94.552,94.5952,14086.0
2016-10-13 12:50:00,109.34,109.34,109.28,109.28,9443.0,94.5866,94.5866,94.5347,94.5347,9443.0
2016-10-13 12:55:00,109.29,109.33,109.28,109.3,3975.0,94.5433,94.5779,94.5347,94.552,3975.0
2016-10-13 13:00:00,109.29,109.3,109.27,109.3,14175.0,94.5433,94.552,94.526,94.552,14175.0
2016-10-13 13:05:00,109.27,109.28,109.24,109.25,14738.0,94.526,94.5347,94.5001,94.5087,14738.0
2016-10-13 13:10:00,109.24,109.25,109.15,109.15,10502.0,94.5001,94.5087,94.4222,94.4222,10502.0
2016-10-13 13:15:00,109.16,109.21,109.15,109.21,11259.0,94.4309,94.4741,94.4222,94.4741,11259.0
2016-10-13 13:20:00,109.2,109.24,109.18,109.22,10441.0,94.4655,94.5001,94.4482,94.4828,10441.0
2016-10-13 13:25:00,109.22,109.27,109.22,109.26,7781.0,94.4828,94.526,94.4828,94.5174,7781.0
2016-10-13 13:30:00,109.25,109.28,109.2,109.22,7405.0,94.5087,94.5347,94.4655,94.4828,7405.0
2016-10-13 13:35:00,109.23,109.24,109.17,109.23,7657.0,94.4914,94.5001,94.4395,94.4914,7657.0
2016-10-13 13:40:00,109.25,109.31,109.23,109.28,14470.0,94.5087,94.5606,94.4914,94.5347,14470.0
2016-10-13 13:45:00,109.28,109.3,109.24,109.25,9979.0,94.5347,94.552,94.5001,94.5087,9979.0
2016-10-13 13:50:00,109.26,109.42,109.25,109.42,6613.0,94.5174,94.6558,94.5087,94.6558,6613.0
2016-10-13 13:55:00,109.42,109.53,109.41,109.52,17796.0,94.6558,94.751,94.6471,94.7423,17796.0
2016-10-13 14:00:00,109.52,109.59,109.49,109.56,13221.0,94.7423,94.8029,94.7163,94.7769,13221.0
2016-10-13 14:05:00,109.56,109.58,109.5,109.51,11069.0,94.7769,94.7942,94.725,94.7336,11069.0
2016-10-13 14:10:00,109.49,109.5,109.44,109.46,22866.0,94.7163,94.725,94.6731,94.6904,22866.0
2016-10-13 14:15:00,109.46,109.47,109.43,109.46,2697.0,94.6904,94.699,94.6644,94.6904,2697.0
2016-10-13 14:20:00,109.47,109.53,109.47,109.49,12433.0,94.699,94.751,94.699,94.7163,12433.0
2016-10-13 14:25:00,109.52,109.54,109.49,109.5,22570.0,94.7423,94.7596,94.7163,94.725,22570.0
2016-10-13 14:30:00,109.52,109.59,109.52,109.55,7312.0,94.7423,94.8029,94.7423,94.7683,7312.0
2016-10-13 14:35:00,109.55,109.56,109.47,109.51,14692.0,94.7683,94.7769,94.699,94.7336,14692.0
2016-10-13 14:40:00,109.51,109.55,109.47,109.51,10997.0,94.7336,94.7683,94.699,94.7336,10997.0
2016-10-13 14:45:00,109.53,109.58,109.52,109.57,49878.0,94.751,94.7942,94.7423,94.7856,49878.0
2016-10-13 14:50:00,109.58,109.65,109.53,109.65,14676.0,94.7942,94.8548,94.751,94.8548,14676.0
2016-10-13 14:55:00,109.66,109.72,109.64,109.66,18435.0,94.8634,94.9153,94.8461,94.8634,18435.0
2016-10-13 15:00:00,109.67,109.67,109.59,109.63,14304.0,94.8721,94.8721,94.8029,94.8375,14304.0
2016-10-13 15:05:00,109.63,109.65,109.6,109.65,33852.0,94.8375,94.8548,94.8115,94.8548,33852.0
2016-10-13 15:10:00,109.66,109.71,109.66,109.68,18753.0,94.8634,94.9067,94.8634,94.8807,18753.0
2016-10-13 15:15:00,109.67,109.68,109.6,109.6,60212.0,94.8721,94.8807,94.8115,94.8115,60212.0
2016-10-13 15:20:00,109.61,109.65,109.58,109.64,18316.0,94.8202,94.8548,94.7942,94.8461,18316.0
2016-10-13 15:25:00,109.63,109.63,109.51,109.52,22118.0,94.8375,94.8375,94.7336,94.7423,22118.0
2016-10-13 15:30:00,109.53,109.56,109.47,109.53,20433.0,94.751,94.7769,94.699,94.751,20433.0
2016-10-13 15:35:00,109.53,109.58,109.52,109.55,26454.0,94.751,94.7942,94.7423,94.7683,26454.0
2016-10-13 15:40:00,109.55,109.57,109.5,109.51,24656.0,94.7683,94.7856,94.725,94.7336,24656.0
2016-10-13 15:45:00,109.51,109.54,109.45,109.46,26327.0,94.7336,94.7596,94.6817,94.6904,26327.0
2016-10-13 15:50:00,109.45,109.45,109.38,109.4,38647.0,94.6817,94.6817,94.6212,94.6385,38647.0
2016-10-13 15:55:00,109.4,109.43,109.3,109.43,56305.0,94.6385,94.6644,94.552,94.6644,56305.0
2016-10-14 09:30:00,110.0,110.32,109.91,109.93,57543.0,95.1575,95.4344,95.0797,95.097,57543.0
2016-10-14 09:35:00,109.94,110.03,109.93,109.96,15693.0,95.1056,95.1835,95.097,95.1229,15693.0
2016-10-14 09:40:00,109.96,110.1,109.96,110.1,18041.0,95.1229,95.244,95.1229,95.244,18041.0
2016-10-14 09:45:00,110.11,110.19,110.11,110.15,13528.0,95.2527,95.3219,95.2527,95.2873,13528.0
2016-10-14 09:50:00,110.17,110.17,110.13,110.14,15977.0,95.3046,95.3046,95.27,95.2786,15977.0
2016-10-14 09:55:00,110.14,110.18,110.12,110.12,18125.0,95.2786,95.3132,95.2613,95.2613,18125.0
2016-10-14 10:00:00,110.11,110.12,110.02,110.11,37022.0,95.2527,95.2613,95.1748,95.2527,37022.0
2016-10-14 10:05:00,110.11,110.15,110.05,110.08,16576.0,95.2527,95.2873,95.2008,95.2267,16576.0
2016-10-14 10:10:00,110.08,110.23,110.07,110.18,25510.0,95.2267,95.3565,95.2181,95.3132,25510.0
2016-10-14 10:15:00,110.2,110.26,110.2,110.24,15858.0,95.3305,95.3825,95.3305,95.3651,15858.0
2016-10-14 10:20:00,110.23,110.27,110.17,110.19,23567.0,95.3565,95.3911,95.3046,95.3219,23567.0
2016-10-14 10:25:00,110.2,110.2,110.1,110.1,23414.0,95.3305,95.3305,95.244,95.244,23414.0
2016-10-14 10:30:00,110.11,110.18,110.11,110.11,20925.0,95.2527,95.3132,95.2527,95.2527,20925.0
2016-10-14 10:35:00,110.12,110.19,110.11,110.15,23313.0,95.2613,95.3219,95.2527,95.2873,23313.0
2016-10-14 10:40:00,110.16,110.21,110.16,110.17,28814.0,95.2959,95.3392,95.2959,95.3046,28814.0
2016-10-14 10:45:00,110.19,110.21,110.08,110.08,49890.0,95.3219,95.3392,95.2267,95.2267,49890.0
2016-10-14 10:50:00,110.09,110.1,110.0,110.04,35217.0,95.2354,95.244,95.1575,95.1921,35217.0
2016-10-14 10:55:00,110.03,110.05,109.96,109.97,34960.0,95.1835,95.2008,95.1229,95.1316,34960.0
2016-10-14 11:00:00,109.96,109.96,109.78,109.81,223690.0,95.1229,95.1229,94.9672,94.9932,223690.0
2016-10-14 11:05:00,109.8,109.83,109.75,109.82,19998.0,94.9845,95.0105,94.9413,95.0018,19998.0
2016-10-14 11:10:00,109.82,109.82,109.72,109.72,32448.0,95.0018,95.0018,94.9153,94.9153,32448.0
2016-10-14 11:15:00,109.69,109.78,109.69,109.78,10428.0,94.8894,94.9672,94.8894,94.9672,10428.0
2016-10-14 11:20:00,109.78,109.81,109.73,109.79,41445.0,94.9672,94.9932,94.924,94.9759,41445.0
2016-10-14 11:25:00,109.78,109.8,109.65,109.65,28522.0,94.9672,94.9845,94.8548,94.8548,28522.0
2016-10-14 11:30:00,109.63,109.63,109.52,109.61,42357.0,94.8375,94.8375,94.7423,94.8202,42357.0
2016-10-14 11:35:00,109.61,109.68,109.6,109.67,20881.0,94.8202,94.8807,94.8115,94.8721,20881.0
2016-10-14 11:40:00,109.64,109.66,109.62,109.63,31508.0,94.8461,94.8634,94.8288,94.8375,31508.0
2016-10-14 11:45:00,109.62,109.64,109.51,109.54,27783.0,94.8288,94.8461,94.7336,94.7596,27783.0
2016-10-14 11:50:00,109.54,109.61,109.53,109.57,19086.0,94.7596,94.8202,94.751,94.7856,19086.0
2016-10-14 11:55:00,109.54,109.59,109.49,109.5,116089.0,94.7596,94.8029,94.7163,94.725,116089.0
2016-10-14 12:00:00,109.48,109.56,109.48,109.56,14644.0,94.7077,94.7769,94.7077,94.7769,14644.0
2016-10-14 12:05:00,109.54,109.55,109.51,109.53,7101.0,94.7596,94.7683,94.7336,94.751,7101.0
2016-10-14 12:10:00,109.48,109.5,109.42,109.48,24149.0,94.7077,94.725,94.6558,94.7077,24149.0
2016-10-14 12:15:00,109.47,109.48,109.36,109.42,29148.0,94.699,94.7077,94.6039,94.6558,29148.0
2016-10-14 12:20:00,109.41,109.47,109.41,109.43,14896.0,94.6471,94.699,94.6471,94.6644,14896.0
2016-10-14 12:25:00,109.46,109.55,109.42,109.55,35024.0,94.6904,94.7683,94.6558,94.7683,35024.0
2016-10-14 12:30:00,109.56,109.6,109.53,109.57,117545.0,94.7769,94.8115,94.751,94.7856,117545.0
2016-10-14 12:35:00,109.58,109.62,109.57,109.61,30153.0,94.7942,94.8288,94.7856,94.8202,30153.0
2016-10-14 12:40:00,109.61,109.66,109.59,109.59,36652.0,94.8202,94.8634,94.8029,94.8029,36652.0
2016-10-14 12:45:00,109.6,109.6,109.54,109.55,6838.0,94.8115,94.8115,94.7596,94.7683,6838.0
2016-10-14 12:50:00,109.57,109.58,109.54,109.58,6113.0,94.7856,94.7942,94.7596,94.7942,6113.0
2016-10-14 12:55:00,109.6,109.61,109.56,109.59,2095.0,94.8115,94.8202,94.7769,94.8029,2095.0
2016-10-14 13:00:00,109.58,109.58,109.49,109.5,7982.0,94.7942,94.7942,94.7163,94.725,7982.0
2016-10-14 13:05:00,109.5,109.68,109.49,109.67,15319.0,94.725,94.8807,94.7163,94.8721,15319.0
2016-10-14 13:10:00,109.64,109.64,109.59,109.6,4732.0,94.8461,94.8461,94.8029,94.8115,4732.0
2016-10-14 13:15:00,109.58,109.65,109.58,109.63,26539.0,94.7942,94.8548,94.7942,94.8375,26539.0
2016-10-14 13:20:00,109.61,109.73,109.61,109.67,4225.0,94.8202,94.924,94.8202,94.8721,4225.0
2016-10-14 13:25:00,109.68,109.7,109.65,109.66,16491.0,94.8807,94.898,94.8548,94.8634,16491.0
2016-10-14 13:30:00,109.66,109.88,109.63,109.81,58696.0,94.8634,95.0537,94.8375,94.9932,58696.0
2016-10-14 13:35:00,109.83,109.83,109.73,109.8,31113.0,95.0105,95.0105,94.924,94.9845,31113.0
2016-10-14 13:40:00,109.79,109.79,109.66,109.68,15610.0,94.9759,94.9759,94.8634,94.8807,15610.0
2016-10-14 13:45:00,109.69,109.71,109.61,109.68,20903.0,94.8894,94.9067,94.8202,94.8807,20903.0
2016-10-14 13:50:00,109.68,109.68,109.55,109.6,13534.0,94.8807,94.8807,94.7683,94.8115,13534.0
2016-10-14 13:55:00,109.61,109.65,109.6,109.63,7526.0,94.8202,94.8548,94.8115,94.8375,7526.0
2016-10-14 14:00:00,109.59,109.6,109.51,109.58,14826.0,94.8029,94.8115,94.7336,94.7942,14826.0
2016-10-14 14:05:00,109.58,109.61,109.49,109.49,20133.0,94.7942,94.8202,94.7163,94.7163,20133.0
2016-10-14 14:10:00,109.48,109.52,109.46,109.49,8515.0,94.7077,94.7423,94.6904,94.7163,8515.0
2016-10-14 14:15:00,109.48,109.56,109.46,109.55,27968.0,94.7077,94.7769,94.6904,94.7683,27968.0
2016-10-14 14:20:00,109.56,109.67,109.56,109.65,22954.0,94.7769,94.8721,94.7769,94.8548,22954.0
2016-10-14 14:25:00,109.62,109.69,109.59,109.68,17093.0,94.8288,94.8894,94.8029,94.8807,17093.0
2016-10-14 14:30:00,109.7,109.71,109.61,109.63,22572.0,94.898,94.9067,94.8202,94.8375,22572.0
2016-10-14 14:35:00,109.62,109.66,109.57,109.6,8493.0,94.8288,94.8634,94.7856,94.8115,8493.0
2016-10-14 14:40:00,109.62,109.62,109.56,109.58,12472.0,94.8288,94.8288,94.7769,94.7942,12472.0
2016-10-14 14:45:00,109.57,109.58,109.52,109.55,12069.0,94.7856,94.7942,94.7423,94.7683,12069.0
2016-10-14 14:50:00,109.54,109.57,109.49,109.49,23819.0,94.7596,94.7856,94.7163,94.7163,23819.0
2016-10-14 14:55:00,109.49,109.53,109.42,109.45,24468.0,94.7163,94.751,94.6558,94.6817,24468.0
2016-10-14 15:00:00,109.46,109.5,109.44,109.45,86375.0,94.6904,94.725,94.6731,94.6817,86375.0
2016-10-14 15:05:00,109.45,109.56,109.44,109.54,69096.0,94.6817,94.7769,94.6731,94.7596,69096.0
2016-10-14 15:10:00,109.54,109.58,109.52,109.55,19879.0,94.7596,94.7942,94.7423,94.7683,19879.0
2016-10-14 15:15:00,109.55,109.57,109.5,109.51,31531.0,94.7683,94.7856,94.725,94.7336,31531.0
2016-10-14 15:20:00,109.52,109.54,109.48,109.52,37376.0,94.7423,94.7596,94.7077,94.7423,37376.0
2016-10-14 15:25:00,109.51,109.54,109.49,109.51,3352.0,94.7336,94.7596,94.7163,94.7336,3352.0
2016-10-14 15:30:00,109.51,109.6,109.49,109.55,13968.0,94.7336,94.8115,94.7163,94.7683,13968.0
2016-10-14 15:35:00,109.55,109.65,109.53,109.65,16493.0,94.7683,94.8548,94.751,94.8548,16493.0
2016-10-14 15:40:00,109.65,109.67,109.61,109.63,20812.0,94.8548,94.8721,94.8202,94.8375,20812.0
2016-10-14 15:45:00,109.61,109.61,109.54,109.54,69332.0,94.8202,94.8202,94.7596,94.7596,69332.0
2016-10-14 15:50:00,109.54,109.58,109.49,109.49,71646.0,94.7596,94.7942,94.7163,94.7163,71646.0
2016-10-14 15:55:00,109.49,109.53,109.36,109.36,32466.0,94.7163,94.751,94.6039,94.6039,32466.0
2016-10-17 09:30:00,109.38,109.54,109.37,109.4,86510.0,94.6212,94.7596,94.6125,94.6385,86510.0
2016-10-17 09:35:00,109.41,109.45,109.23,109.25,30462.0,94.6471,94.6817,94.4914,94.5087,30462.0
2016-10-17 09:40:00,109.24,109.32,109.22,109.22,7296.0,94.5001,94.5693,94.4828,94.4828,7296.0
2016-10-17 09:45:00,109.24,109.28,109.19,109.28,8934.0,94.5001,94.5347,94.4568,94.5347,8934.0
2016-10-17 09:50:00,109.28,109.33,109.13,109.14,17350.0,94.5347,94.5779,94.4049,94.4136,17350.0
2016-10-17 09:55:00,109.15,109.21,109.12,109.16,11050.0,94.4222,94.4741,94.3963,94.4309,11050.0
2016-10-17 10:00:00,109.19,109.23,109.15,109.17,57996.0,94.4568,94.4914,94.4222,94.4395,57996.0
2016-10-17 10:05:00,109.16,109.22,109.09,109.2,38538.0,94.4309,94.4828,94.3703,94.4655,38538.0
2016-10-17 10:10:00,109.23,109.3,109.21,109.25,23713.0,94.4914,94.552,94.4741,94.5087,23713.0
2016-10-17 10:15:00,109.26,109.3,109.21,109.25,26112.0,94.5174,94.552,94.4741,94.5087,26112.0
2016-10-17 10:20:00,109.23,109.44,109.19,109.42,76308.0,94.4914,94.6731,94.4568,94.6558,76308.0
2016-10-17 10:25:00,109.46,109.5,109.42,109.44,28593.0,94.6904,94.725,94.6558,94.6731,28593.0
2016-10-17 10:30:00,109.44,109.46,109.38,109.38,25286.0,94.6731,94.6904,94.6212,94.6212,25286.0
2016-10-17 10:35:00,109.37,109.43,109.36,109.39,50625.0,94.6125,94.6644,94.6039,94.6298,50625.0
2016-10-17 10:40:00,109.38,109.41,109.34,109.36,20573.0,94.6212,94.6471,94.5866,94.6039,20573.0
2016-10-17 10:45:00,109.34,109.35,109.27,109.3,27825.0,94.5866,94.5952,94.526,94.552,27825.0
2016-10-17 10:50:00,109.29,109.31,109.18,109.21,34965.0,94.5433,94.5606,94.4482,94.4741,34965.0
2016-10-17 10:55:00,109.22,109.26,109.17,109.24,22445.0,94.4828,94.5174,94.4395,94.5001,22445.0
2016-10-17 11:00:00,109.26,109.28,109.22,109.26,33048.0,94.5174,94.5347,94.4828,94.5174,33048.0
2016-10-17 11:05:00,109.26,109.29,109.2,109.23,22573.0,94.5174,94.5433,94.4655,94.4914,22573.0
2016-10-17 11:10:00,109.21,109.29,109.19,109.24,27257.0,94.4741,94.5433,94.4568,94.5001,27257.0
2016-10-17 11:15:00,109.24,109.28,109.19,109.28,104374.0,94.5001,94.5347,94.4568,94.5347,104374.0
2016-10-17 11:20:00,109.27,109.28,109.18,109.23,25140.0,94.526,94.5347,94.4482,94.4914,25140.0
2016-10-17 11:25:00,109.21,109.21,109.12,109.16,35550.0,94.4741,94.4741,94.3963,94.4309,35550.0
2016-10-17 11:30:00,109.16,109.24,109.16,109.21,22097.0,94.4309,94.5001,94.4309,94.4741,22097.0
2016-10-17 11:35:00,109.23,109.27,109.19,109.26,18703.0,94.4914,94.526,94.4568,94.5174,18703.0
2016-10-17 11:40:00,109.26,109.31,109.23,109.29,17605.0,94.5174,94.5606,94.4914,94.5433,17605.0
2016-10-17 11:45:00,109.3,109.31,109.21,109.24,27282.0,94.552,94.5606,94.4741,94.5001,27282.0
2016-10-17 11:50:00,109.23,109.34,109.23,109.32,22459.0,94.4914,94.5866,94.4914,94.5693,22459.0
2016-10-17 11:55:00,109.34,109.36,109.29,109.32,31383.0,94.5866,94.6039,94.5433,94.5693,31383.0
2016-10-17 12:00:00,109.33,109.33,109.29,109.31,6009.0,94.5779,94.5779,94.5433,94.5606,6009.0
2016-10-17 12:05:00,109.31,109.34,109.22,109.27,98530.0,94.5606,94.5866,94.4828,94.526,98530.0
2016-10-17 12:10:00,109.27,109.27,109.19,109.26,12131.0,94.526,94.526,94.4568,94.5174,12131.0
2016-10-17 12:15:00,109.25,109.29,109.24,109.27,25470.0,94.5087,94.5433,94.5001,94.526,25470.0
2016-10-17 12:20:00,109.27,109.32,109.25,109.26,11469.0,94.526,94.5693,94.5087,94.5174,11469.0
2016-10-17 12:25:00,109.25,109.26,109.18,109.2,9626.0,94.5087,94.5174,94.4482,94.4655,9626.0
2016-10-17 12:30:00,109.19,109.24,109.17,109.23,11397.0,94.4568,94.5001,94.4395,94.4914,11397.0
2016-10-17 12:35:00,109.23,109.27,109.21,109.22,28758.0,94.4914,94.526,94.4741,94.4828,28758.0
2016-10-17 12:40:00,109.21,109.22,109.15,109.21,12360.0,94.4741,94.4828,94.4222,94.4741,12360.0
2016-10-17 12:45:00,109.18,109.23,109.17,109.22,8069.0,94.4482,94.4914,94.4395,94.4828,8069.0
2016-10-17 12:50:00,109.23,109.25,109.2,109.2,9209.0,94.4914,94.5087,94.4655,94.4655,9209.0
2016-10-17 12:55:00,109.19,109.24,109.19,109.19,7324.0,94.4568,94.5001,94.4568,94.4568,7324.0
2016-10-17 13:00:00,109.21,109.24,109.14,109.17,12738.0,94.4741,94.5001,94.4136,94.4395,12738.0
2016-10-17 13:05:00,109.16,109.21,109.15,109.2,8280.0,94.4309,94.4741,94.4222,94.4655,8280.0
2016-10-17 13:10:00,109.2,109.23,109.17,109.22,7190.0,94.4655,94.4914,94.4395,94.4828,7190.0
2016-10-17 13:15:00,109.21,109.22,109.09,109.14,12008.0,94.4741,94.4828,94.3703,94.4136,12008.0
2016-10-17 13:20:00,109.15,109.16,109.06,109.07,16430.0,94.4222,94.4309,94.3444,94.353,16430.0
2016-10-17 13:25:00,109.07,109.09,109.04,109.07,19273.0,94.353,94.3703,94.3271,94.353,19273.0
2016-10-17 13:30:00,109.08,109.08,109.02,109.06,27116.0,94.3617,94.3617,94.3098,94.3444,27116.0
2016-10-17 13:35:00,109.08,109.1,109.06,109.08,16427.0,94.3617,94.379,94.3444,94.3617,16427.0
2016-10-17 13:40:00,109.07,109.11,109.06,109.08,17030.0,94.353,94.3876,94.3444,94.3617,17030.0
2016-10-17 13:45:00,109.07,109.09,109.04,109.06,17666.0,94.353,94.3703,94.3271,94.3444,17666.0
2016-10-17 13:50:00,109.06,109.06,109.03,109.04,11615.0,94.3444,94.3444,94.3184,94.3271,11615.0
2016-10-17 13:55:00,109.05,109.05,108.94,108.95,25627.0,94.3357,94.3357,94.2406,94.2492,25627.0
2016-10-17 14:00:00,108.96,109.03,108.95,109.03,10856.0,94.2579,94.3184,94.2492,94.3184,10856.0
2016-10-17 14:05:00,109.03,109.03,108.98,109.01,17231.0,94.3184,94.3184,94.2752,94.3011,17231.0
2016-10-17 14:10:00,109.01,109.1,109.0,109.07,15479.0,94.3011,94.379,94.2925,94.353,15479.0
2016-10-17 14:15:00,109.07,109.13,109.05,109.1,21673.0,94.353,94.4049,94.3357,94.379,21673.0
2016-10-17 14:20:00,109.1,109.14,109.08,109.08,26805.0,94.379,94.4136,94.3617,94.3617,26805.0
2016-10-17 14:25:00,109.07,109.13,109.07,109.12,21574.0,94.353,94.4049,94.353,94.3963,21574.0
2016-10-17 14:30:00,109.12,109.12,109.07,109.08,21138.0,94.3963,94.3963,94.353,94.3617,21138.0
2016-10-17 14:35:00,109.06,109.09,109.04,109.05,10805.0,94.3444,94.3703,94.3271,94.3357,10805.0
2016-10-17 14:40:00,109.04,109.08,109.04,109.08,12950.0,94.3271,94.3617,94.3271,94.3617,12950.0
2016-10-17 14:45:00,109.08,109.08,109.04,109.04,23441.0,94.3617,94.3617,94.3271,94.3271,23441.0
2016-10-17 14:50:00,109.05,109.11,109.04,109.09,24019.0,94.3357,94.3876,94.3271,94.3703,24019.0
2016-10-17 14:55:00,109.09,109.18,109.09,109.17,15053.0,94.3703,94.4482,94.3703,94.4395,15053.0
2016-10-17 15:00:00,109.16,109.16,109.12,109.14,17968.0,94.4309,94.4309,94.3963,94.4136,17968.0
2016-10-17 15:05:00,109.14,109.15,109.1,109.13,30399.0,94.4136,94.4222,94.379,94.4049,30399.0
2016-10-17 15:10:00,109.12,109.12,109.03,109.05,24172.0,94.3963,94.3963,94.3184,94.3357,24172.0
2016-10-17 15:15:00,109.06,109.08,109.04,109.04,13005.0,94.3444,94.3617,94.3271,94.3271,13005.0
2016-10-17 15:20:00,109.04,109.09,109.04,109.07,19381.0,94.3271,94.3703,94.3271,94.353,19381.0
2016-10-17 15:25:00,109.06,109.07,109.04,109.07,18712.0,94.3444,94.353,94.3271,94.353,18712.0
2016-10-17 15:30:00,109.07,109.07,109.01,109.05,41435.0,94.353,94.353,94.3011,94.3357,41435.0
2016-10-17 15:35:00,109.05,109.11,109.04,109.08,27345.0,94.3357,94.3876,94.3271,94.3617,27345.0
2016-10-17 15:40:00,109.07,109.1,109.04,109.04,38589.0,94.353,94.379,94.3271,94.3271,38589.0
2016-10-17 15:45:00,109.04,109.12,109.04,109.06,30204.0,94.3271,94.3963,94.3271,94.3444,30204.0
2016-10-17 15:50:00,109.05,109.07,109.04,109.05,28669.0,94.3357,94.353,94.3271,94.3357,28669.0
2016-10-17 15:55:00,109.04,109.06,108.97,109.04,42954.0,94.3271,94.3444,94.2665,94.3271,42954.0
2016-10-18 09:30:00,109.92,110.03,109.91,109.95,87249.0,95.0883,95.1835,95.0797,95.1143,87249.0
2016-10-18 09:35:00,109.94,109.98,109.8,109.83,36951.0,95.1056,95.1402,94.9845,95.0105,36951.0
2016-10-18 09:40:00,109.82,109.87,109.8,109.85,36044.0,95.0018,95.0451,94.9845,95.0278,36044.0
2016-10-18 09:45:00,109.87,109.87,109.76,109.8,21979.0,95.0451,95.0451,94.9499,94.9845,21979.0
2016-10-18 09:50:00,109.79,109.81,109.63,109.64,21581.0,94.9759,94.9932,94.8375,94.8461,21581.0
2016-10-18 09:55:00,109.63,109.71,109.63,109.7,23566.0,94.8375,94.9067,94.8375,94.898,23566.0
2016-10-18 10:00:00,109.71,109.72,109.64,109.68,18880.0,94.9067,94.9153,94.8461,94.8807,18880.0
2016-10-18 10:05:00,109.67,109.72,109.67,109.71,4022.0,94.8721,94.9153,94.8721,94.9067,4022.0
2016-10-18 10:10:00,109.73,109.74,109.64,109.64,15004.0,94.924,94.9326,94.8461,94.8461,15004.0
2016-10-18 10:15:00,109.66,109.72,109.65,109.68,6706.0,94.8634,94.9153,94.8548,94.8807,6706.0
2016-10-18 10:20:00,109.66,109.67,109.5,109.53,17332.0,94.8634,94.8721,94.725,94.751,17332.0
2016-10-18 10:25:00,109.53,109.58,109.52,109.57,8272.0,94.751,94.7942,94.7423,94.7856,8272.0
2016-10-18 10:30:00,109.58,109.63,109.57,109.62,6357.0,94.7942,94.8375,94.7856,94.8288,6357.0
2016-10-18 10:35:00,109.64,109.68,109.61,109.66,11403.0,94.8461,94.8807,94.8202,94.8634,11403.0
2016-10-18 10:40:00,109.66,109.71,109.65,109.71,19281.0,94.8634,94.9067,94.8548,94.9067,19281.0
2016-10-18 10:45:00,109.72,109.72,109.67,109.71,19497.0,94.9153,94.9153,94.8721,94.9067,19497.0
2016-10-18 10:50:00,109.72,109.73,109.64,109.65,13418.0,94.9153,94.924,94.8461,94.8548,13418.0
2016-10-18 10:55:00,109.66,109.69,109.65,109.69,42465.0,94.8634,94.8894,94.8548,94.8894,42465.0
2016-10-18 11:00:00,109.7,109.76,109.7,109.75,13815.0,94.898,94.9499,94.898,94.9413,13815.0
2016-10-18 11:05:00,109.77,109.77,109.72,109.73,15635.0,94.9586,94.9586,94.9153,94.924,15635.0
2016-10-18 11:10:00,109.73,109.73,109.67,109.71,14189.0,94.924,94.924,94.8721,94.9067,14189.0
2016-10-18 11:15:00,109.69,109.73,109.65,109.7,12310.0,94.8894,94.924,94.8548,94.898,12310.0
2016-10-18 11:20:00,109.68,109.75,109.68,109.74,11458.0,94.8807,94.9413,94.8807,94.9326,11458.0
2016-10-18 11:25:00,109.76,109.82,109.74,109.8,15085.0,94.9499,95.0018,94.9326,94.9845,15085.0
2016-10-18 11:30:00,109.82,109.84,109.77,109.78,5889.0,95.0018,95.0191,94.9586,94.9672,5889.0
2016-10-18 11:35:00,109.78,109.83,109.77,109.82,11014.0,94.9672,95.0105,94.9586,95.0018,11014.0
2016-10-18 11:40:00,109.83,109.86,109.82,109.85,12877.0,95.0105,95.0364,95.0018,95.0278,12877.0
2016-10-18 11:45:00,109.87,109.89,109.85,109.88,8764.0,95.0451,95.0624,95.0278,95.0537,8764.0
2016-10-18 11:50:00,109.89,109.94,109.88,109.94,10523.0,95.0624,95.1056,95.0537,95.1056,10523.0
2016-10-18 11:55:00,109.95,109.98,109.94,109.98,5240.0,95.1143,95.1402,95.1056,95.1402,5240.0
2016-10-18 12:00:00,109.98,110.0,109.94,109.95,13176.0,95.1402,95.1575,95.1056,95.1143,13176.0
2016-10-18 12:05:00,109.95,109.97,109.92,109.94,34343.0,95.1143,95.1316,95.0883,95.1056,34343.0
2016-10-18 12:10:00,109.95,109.96,109.94,109.95,10416.0,95.1143,95.1229,95.1056,95.1143,10416.0
2016-10-18 12:15:00,109.94,109.96,109.92,109.94,9728.0,95.1056,95.1229,95.0883,95.1056,9728.0
2016-10-18 12:20:00,109.95,109.96,109.93,109.95,5967.0,95.1143,95.1229,95.097,95.1143,5967.0
2016-10-18 12:25:00,109.95,109.97,109.93,109.95,7985.0,95.1143,95.1316,95.097,95.1143,7985.0
2016-10-18 12:30:00,109.98,109.99,109.94,109.95,4820.0,95.1402,95.1489,95.1056,95.1143,4820.0
2016-10-18 12:35:00,109.95,109.97,109.93,109.94,2900.0,95.1143,95.1316,95.097,95.1056,2900.0
2016-10-18 12:40:00,109.94,109.95,109.91,109.92,5487.0,95.1056,95.1143,95.0797,95.0883,5487.0
2016-10-18 12:45:00,109.93,109.93,109.88,109.89,6217.0,95.097,95.097,95.0537,95.0624,6217.0
2016-10-18 12:50:00,109.91,109.93,109.89,109.9,2243.0,95.0797,95.097,95.0624,95.071,2243.0
2016-10-18 12:55:00,109.9,109.9,109.85,109.88,6295.0,95.071,95.071,95.0278,95.0537,6295.0
2016-10-18 13:00:00,109.88,109.89,109.85,109.86,6277.0,95.0537,95.0624,95.0278,95.0364,6277.0
2016-10-18 13:05:00,109.87,109.89,109.86,109.88,6145.0,95.0451,95.0624,95.0364,95.0537,6145.0
2016-10-18 13:10:00,109.9,109.91,109.87,109.89,12341.0,95.071,95.0797,95.0451,95.0624,12341.0
2016-10-18 13:15:00,109.88,109.93,109.88,109.92,4741.0,95.0537,95.097,95.0537,95.0883,4741.0
2016-10-18 13:20:00,109.92,109.92,109.89,109.91,16621.0,95.0883,95.0883,95.0624,95.0797,16621.0
2016-10-18 13:25:00,109.92,109.94,109.9,109.9,7233.0,95.0883,95.1056,95.071,95.071,7233.0
2016-10-18 13:30:00,109.91,109.91,109.82,109.82,8530.0,95.0797,95.0797,95.0018,95.0018,8530.0
2016-10-18 13:35:00,109.82,109.88,109.82,109.87,76246.0,95.0018,95.0537,95.0018,95.0451,76246.0
2016-10-18 13:40:00,109.89,109.89,109.85,109.89,4324.0,95.0624,95.0624,95.0278,95.0624,4324.0
2016-10-18 13:45:00,109.88,109.89,109.85,109.88,8931.0,95.0537,95.0624,95.0278,95.0537,8931.0
2016-10-18 13:50:00,109.87,109.92,109.85,109.9,19077.0,95.0451,95.0883,95.0278,95.071,19077.0
2016-10-18 13:55:00,109.9,109.92,109.87,109.89,17903.0,95.071,95.0883,95.0451,95.0624,17903.0
2016-10-18 14:00:00,109.88,109.91,109.86,109.9,7175.0,95.0537,95.0797,95.0364,95.071,7175.0
2016-10-18 14:05:00,109.91,109.91,109.88,109.9,6115.0,95.0797,95.0797,95.0537,95.071,6115.0
2016-10-18 14:10:00,109.89,109.91,109.88,109.91,5498.0,95.0624,95.0797,95.0537,95.0797,5498.0
2016-10-18 14:15:00,109.9,109.9,109.83,109.88,15065.0,95.071,95.071,95.0105,95.0537,15065.0
2016-10-18 14:20:00,109.87,109.92,109.86,109.9,12520.0,95.0451,95.0883,95.0364,95.071,12520.0
2016-10-18 14:25:00,109.91,109.95,109.9,109.94,12382.0,95.0797,95.1143,95.071,95.1056,12382.0
2016-10-18 14:30:00,109.95,109.97,109.91,109.92,23544.0,95.1143,95.1316,95.0797,95.0883,23544.0
2016-10-18 14:35:00,109.92,109.94,109.89,109.9,11558.0,95.0883,95.1056,95.0624,95.071,11558.0
2016-10-18 14:40:00,109.9,109.92,109.86,109.91,354343.0,95.071,95.0883,95.0364,95.0797,354343.0
2016-10-18 14:45:00,109.9,109.91,109.85,109.91,14008.0,95.071,95.0797,95.0278,95.0797,14008.0
2016-10-18 14:50:00,109.9,109.91,109.86,109.89,9008.0,95.071,95.0797,95.0364,95.0624,9008.0
2016-10-18 14:55:00,109.9,109.92,109.88,109.91,13299.0,95.071,95.0883,95.0537,95.0797,13299.0
2016-10-18 15:00:00,109.91,109.91,109.87,109.89,7589.0,95.0797,95.0797,95.0451,95.0624,7589.0
2016-10-18 15:05:00,109.89,109.9,109.83,109.86,14911.0,95.0624,95.071,95.0105,95.0364,14911.0
2016-10-18 15:10:00,109.86,109.86,109.81,109.84,9334.0,95.0364,95.0364,94.9932,95.0191,9334.0
2016-10-18 15:15:00,109.84,109.85,109.79,109.81,22467.0,95.0191,95.0278,94.9759,94.9932,22467.0
2016-10-18 15:20:00,109.8,109.82,109.78,109.8,30583.0,94.9845,95.0018,94.9672,94.9845,30583.0
2016-10-18 15:25:00,109.79,109.81,109.76,109.77,30634.0,94.9759,94.9932,94.9499,94.9586,30634.0
2016-10-18 15:30:00,109.77,109.79,109.74,109.79,22633.0,94.9586,94.9759,94.9326,94.9759,22633.0
2016-10-18 15:35:00,109.8,109.82,109.77,109.79,22027.0,94.9845,95.0018,94.9586,94.9759,22027.0
2016-10-18 15:40:00,109.78,109.78,109.72,109.75,7129.0,94.9672,94.9672,94.9153,94.9413,7129.0
2016-10-18 15:45:00,109.74,109.77,109.71,109.71,7552.0,94.9326,94.9586,94.9067,94.9067,7552.0
2016-10-18 15:50:00,109.72,109.76,109.71,109.74,19519.0,94.9153,94.9499,94.9067,94.9326,19519.0
2016-10-18 15:55:00,109.73,109.79,109.72,109.72,13164.0,94.924,94.9759,94.9153,94.9153,13164.0
2016-10-19 09:30:00,109.94,109.94,109.81,109.82,52316.0,95.1056,95.1056,94.9932,95.0018,52316.0
2016-10-19 09:35:00,109.84,109.86,109.77,109.81,38350.0,95.0191,95.0364,94.9586,94.9932,38350.0
2016-10-19 09:40:00,109.82,109.84,109.75,109.75,17024.0,95.0018,95.0191,94.9413,94.9413,17024.0
2016-10-19 09:45:00,109.74,109.81,109.73,109.79,27534.0,94.9326,94.9932,94.924,94.9759,27534.0
2016-10-19 09:50:00,109.78,109.85,109.78,109.82,25249.0,94.9672,95.0278,94.9672,95.0018,25249.0
2016-10-19 09:55:00,109.81,109.81,109.68,109.72,16180.0,94.9932,94.9932,94.8807,94.9153,16180.0
2016-10-19 10:00:00,109.72,109.74,109.68,109.71,24202.0,94.9153,94.9326,94.8807,94.9067,24202.0
2016-10-19 10:05:00,109.71,109.72,109.62,109.68,19662.0,94.9067,94.9153,94.8288,94.8807,19662.0
2016-10-19 10:10:00,109.68,109.79,109.66,109.79,20399.0,94.8807,94.9759,94.8634,94.9759,20399.0
2016-10-19 10:15:00,109.79,109.8,109.74,109.76,14723.0,94.9759,94.9845,94.9326,94.9499,14723.0
2016-10-19 10:20:00,109.76,109.81,109.76,109.8,5681.0,94.9499,94.9932,94.9499,94.9845,5681.0
2016-10-19 10:25:00,109.81,109.91,109.81,109.9,25919.0,94.9932,95.0797,94.9932,95.071,25919.0
2016-10-19 10:30:00,109.91,109.97,109.89,109.89,10906.0,95.0797,95.1316,95.0624,95.0624,10906.0
2016-10-19 10:35:00,109.9,109.92,109.87,109.9,13568.0,95.071,95.0883,95.0451,95.071,13568.0
2016-10-19 10:40:00,109.91,109.98,109.91,109.98,18807.0,95.0797,95.1402,95.0797,95.1402,18807.0
2016-10-19 10:45:00,109.99,110.08,109.99,110.08,16850.0,95.1489,95.2267,95.1489,95.2267,16850.0
2016-10-19 10:50:00,110.09,110.1,110.04,110.04,8794.0,95.2354,95.244,95.1921,95.1921,8794.0
2016-10-19 10:55:00,110.06,110.08,110.04,110.07,9272.0,95.2094,95.2267,95.1921,95.2181,9272.0
2016-10-19 11:00:00,110.07,110.09,110.04,110.05,16254.0,95.2181,95.2354,95.1921,95.2008,16254.0
2016-10-19 11:05:00,110.05,110.06,110.03,110.06,13535.0,95.2008,95.2094,95.1835,95.2094,13535.0
2016-10-19 11:10:00,110.06,110.07,110.0,110.01,6317.0,95.2094,95.2181,95.1575,95.1662,6317.0
2016-10-19 11:15:00,110.01,110.01,109.99,110.01,7071.0,95.1662,95.1662,95.1489,95.1662,7071.0
2016-10-19 11:20:00,110.0,110.0,109.97,109.97,6486.0,95.1575,95.1575,95.1316,95.1316,6486.0
2016-10-19 11:25:00,109.96,110.03,109.96,110.02,15201.0,95.1229,95.1835,95.1229,95.1748,15201.0
2016-10-19 11:30:00,110.04,110.06,110.02,110.04,6119.0,95.1921,95.2094,95.1748,95.1921,6119.0
2016-10-19 11:35:00,110.06,110.06,110.0,110.02,8485.0,95.2094,95.2094,95.1575,95.1748,8485.0
2016-10-19 11:40:00,110.02,110.08,110.01,110.08,13716.0,95.1748,95.2267,95.1662,95.2267,13716.0
2016-10-19 11:45:00,110.08,110.11,110.06,110.07,16812.0,95.2267,95.2527,95.2094,95.2181,16812.0
2016-10-19 11:50:00,110.07,110.1,110.05,110.06,9052.0,95.2181,95.244,95.2008,95.2094,9052.0
2016-10-19 11:55:00,110.05,110.07,110.03,110.03,4992.0,95.2008,95.2181,95.1835,95.1835,4992.0
2016-10-19 12:00:00,110.04,110.07,110.02,110.04,6725.0,95.1921,95.2181,95.1748,95.1921,6725.0
2016-10-19 12:05:00,110.03,110.04,110.0,110.03,13173.0,95.1835,95.1921,95.1575,95.1835,13173.0
2016-10-19 12:10:00,110.03,110.07,110.03,110.07,3923.0,95.1835,95.2181,95.1835,95.2181,3923.0
2016-10-19 12:15:00,110.07,110.07,110.05,110.05,3406.0,95.2181,95.2181,95.2008,95.2008,3406.0
2016-10-19 12:20:00,110.05,110.12,110.04,110.12,8533.0,95.2008,95.2613,95.1921,95.2613,8533.0
2016-10-19 12:25:00,110.12,110.12,110.09,110.11,3637.0,95.2613,95.2613,95.2354,95.2527,3637.0
2016-10-19 12:30:00,110.11,110.12,110.08,110.12,8736.0,95.2527,95.2613,95.2267,95.2613,8736.0
2016-10-19 12:35:00,110.12,110.12,110.09,110.11,10761.0,95.2613,95.2613,95.2354,95.2527,10761.0
2016-10-19 12:40:00,110.09,110.14,110.09,110.11,15508.0,95.2354,95.2786,95.2354,95.2527,15508.0
2016-10-19 12:45:00,110.11,110.16,110.1,110.16,21118.0,95.2527,95.2959,95.244,95.2959,21118.0
2016-10-19 12:50:00,110.16,110.17,110.14,110.16,5030.0,95.2959,95.3046,95.2786,95.2959,5030.0
2016-10-19 12:55:00,110.17,110.18,110.12,110.13,10433.0,95.3046,95.3132,95.2613,95.27,10433.0
2016-10-19 13:00:00,110.15,110.19,110.14,110.17,11919.0,95.2873,95.3219,95.2786,95.3046,11919.0
2016-10-19 13:05:00,110.17,110.19,110.14,110.15,9394.0,95.3046,95.3219,95.2786,95.2873,9394.0
2016-10-19 13:10:00,110.16,110.16,110.13,110.14,5838.0,95.2959,95.2959,95.27,95.2786,5838.0
2016-10-19 13:15:00,110.14,110.18,110.14,110.17,5792.0,95.2786,95.3132,95.2786,95.3046,5792.0
2016-10-19 13:20:00,110.17,110.21,110.15,110.2,20543.0,95.3046,95.3392,95.2873,95.3305,20543.0
2016-10-19 13:25:00,110.2,110.21,110.18,110.19,18310.0,95.3305,95.3392,95.3132,95.3219,18310.0
2016-10-19 13:30:00,110.19,110.22,110.19,110.2,7361.0,95.3219,95.3478,95.3219,95.3305,7361.0
2016-10-19 13:35:00,110.2,110.22,110.19,110.19,60322.0,95.3305,95.3478,95.3219,95.3219,60322.0
2016-10-19 13:40:00,110.2,110.23,110.2,110.22,34183.0,95.3305,95.3565,95.3305,95.3478,34183.0
2016-10-19 13:45:00,110.21,110.23,110.19,110.19,8982.0,95.3392,95.3565,95.3219,95.3219,8982.0
2016-10-19 13:50:00,110.18,110.19,110.16,110.18,3445.0,95.3132,95.3219,95.2959,95.3132,3445.0
2016-10-19 13:55:00,110.17,110.19,110.17,110.18,4519.0,95.3046,95.3219,95.3046,95.3132,4519.0
2016-10-19 14:00:00,110.18,110.25,110.18,110.22,19107.0,95.3132,95.3738,95.3132,95.3478,19107.0
2016-10-19 14:05:00,110.23,110.24,110.21,110.22,7658.0,95.3565,95.3651,95.3392,95.3478,7658.0
2016-10-19 14:10:00,110.23,110.24,110.2,110.22,65450.0,95.3565,95.3651,95.3305,95.3478,65450.0
2016-10-19 14:15:00,110.23,110.25,110.2,110.2,15171.0,95.3565,95.3738,95.3305,95.3305,15171.0
2016-10-19 14:20:00,110.2,110.23,110.15,110.16,23305.0,95.3305,95.3565,95.2873,95.2959,23305.0
2016-10-19 14:25:00,110.16,110.19,110.16,110.18,22257.0,95.2959,95.3219,95.2959,95.3132,22257.0
2016-10-19 14:30:00,110.18,110.18,110.12,110.13,17720.0,95.3132,95.3132,95.2613,95.27,17720.0
2016-10-19 14:35:00,110.13,110.15,110.1,110.11,14695.0,95.27,95.2873,95.244,95.2527,14695.0
2016-10-19 14:40:00,110.11,110.13,110.09,110.11,20128.0,95.2527,95.27,95.2354,95.2527,20128.0
2016-10-19 14:45:00,110.11,110.11,110.09,110.11,7120.0,95.2527,95.2527,95.2354,95.2527,7120.0
2016-10-19 14:50:00,110.11,110.11,110.07,110.1,24744.0,95.2527,95.2527,95.2181,95.244,24744.0
2016-10-19 14:55:00,110.1,110.15,110.09,110.14,32950.0,95.244,95.2873,95.2354,95.2786,32950.0
2016-10-19 15:00:00,110.14,110.17,110.14,110.16,19040.0,95.2786,95.3046,95.2786,95.2959,19040.0
2016-10-19 15:05:00,110.16,110.2,110.16,110.18,24676.0,95.2959,95.3305,95.2959,95.3132,24676.0
2016-10-19 15:10:00,110.19,110.19,110.17,110.19,18929.0,95.3219,95.3219,95.3046,95.3219,18929.0
2016-10-19 15:15:00,110.18,110.2,110.17,110.2,29634.0,95.3132,95.3305,95.3046,95.3305,29634.0
2016-10-19 15:20:00,110.2,110.23,110.18,110.19,23117.0,95.3305,95.3565,95.3132,95.3219,23117.0
2016-10-19 15:25:00,110.18,110.19,110.16,110.17,7056.0,95.3132,95.3219,95.2959,95.3046,7056.0
2016-10-19 15:30:00,110.16,110.17,110.13,110.13,5398.0,95.2959,95.3046,95.27,95.27,5398.0
2016-10-19 15:35:00,110.14,110.14,110.1,110.12,9324.0,95.2786,95.2786,95.244,95.2613,9324.0
2016-10-19 15:40:00,110.11,110.16,110.1,110.13,23174.0,95.2527,95.2959,95.244,95.27,23174.0
2016-10-19 15:45:00,110.12,110.15,110.11,110.11,11411.0,95.2613,95.2873,95.2527,95.2527,11411.0
2016-10-19 15:50:00,110.1,110.1,110.05,110.06,25429.0,95.244,95.244,95.2008,95.2094,25429.0
2016-10-19 15:55:00,110.06,110.06,110.02,110.04,21093.0,95.2094,95.2094,95.1748,95.1921,21093.0
2016-10-20 09:30:00,109.9,109.9,109.75,109.89,60954.0,95.071,95.071,94.9413,95.0624,60954.0
2016-10-20 09:35:00,109.88,109.97,109.65,109.65,28045.0,95.0537,95.1316,94.8548,94.8548,28045.0
2016-10-20 09:40:00,109.68,109.79,109.65,109.79,51108.0,94.8807,94.9759,94.8548,94.9759,51108.0
2016-10-20 09:45:00,109.79,109.97,109.79,109.95,14067.0,94.9759,95.1316,94.9759,95.1143,14067.0
2016-10-20 09:50:00,109.94,109.94,109.88,109.92,21909.0,95.1056,95.1056,95.0537,95.0883,21909.0
2016-10-20 09:55:00,109.93,110.0,109.91,109.98,11319.0,95.097,95.1575,95.0797,95.1402,11319.0
2016-10-20 10:00:00,110.0,110.15,110.0,110.15,28084.0,95.1575,95.2873,95.1575,95.2873,28084.0
2016-10-20 10:05:00,110.17,110.17,110.06,110.07,23104.0,95.3046,95.3046,95.2094,95.2181,23104.0
2016-10-20 10:10:00,110.07,110.08,110.01,110.02,22624.0,95.2181,95.2267,95.1662,95.1748,22624.0
2016-10-20 10:15:00,110.01,110.04,109.97,109.97,10059.0,95.1662,95.1921,95.1316,95.1316,10059.0
2016-10-20 10:20:00,109.97,110.02,109.91,109.92,10787.0,95.1316,95.1748,95.0797,95.0883,10787.0
2016-10-20 10:25:00,109.91,109.91,109.79,109.83,44646.0,95.0797,95.0797,94.9759,95.0105,44646.0
2016-10-20 10:30:00,109.82,109.82,109.62,109.62,41771.0,95.0018,95.0018,94.8288,94.8288,41771.0
2016-10-20 10:35:00,109.6,109.6,109.48,109.5,18561.0,94.8115,94.8115,94.7077,94.725,18561.0
2016-10-20 10:40:00,109.5,109.56,109.49,109.55,12655.0,94.725,94.7769,94.7163,94.7683,12655.0
2016-10-20 10:45:00,109.57,109.61,109.53,109.6,15737.0,94.7856,94.8202,94.751,94.8115,15737.0
2016-10-20 10:50:00,109.61,109.63,109.49,109.5,12637.0,94.8202,94.8375,94.7163,94.725,12637.0
2016-10-20 10:55:00,109.52,109.53,109.42,109.53,12372.0,94.7423,94.751,94.6558,94.751,12372.0
2016-10-20 11:00:00,109.52,109.55,109.52,109.53,11141.0,94.7423,94.7683,94.7423,94.751,11141.0
2016-10-20 11:05:00,109.5,109.54,109.49,109.49,10953.0,94.725,94.7596,94.7163,94.7163,10953.0
2016-10-20 11:10:00,109.48,109.52,109.47,109.52,8605.0,94.7077,94.7423,94.699,94.7423,8605.0
2016-10-20 11:15:00,109.51,109.65,109.51,109.64,172382.0,94.7336,94.8548,94.7336,94.8461,172382.0
2016-10-20 11:20:00,109.66,109.68,109.63,109.64,11155.0,94.8634,94.8807,94.8375,94.8461,11155.0
2016-10-20 11:25:00,109.65,109.73,109.64,109.64,23461.0,94.8548,94.924,94.8461,94.8461,23461.0
2016-10-20 11:30:00,109.63,109.65,109.6,109.65,9341.0,94.8375,94.8548,94.8115,94.8548,9341.0
2016-10-20 11:35:00,109.67,109.68,109.57,109.58,30406.0,94.8721,94.8807,94.7856,94.7942,30406.0
2016-10-20 11:40:00,109.59,109.64,109.59,109.63,17373.0,94.8029,94.8461,94.8029,94.8375,17373.0
2016-10-20 11:45:00,109.6,109.68,109.59,109.68,7437.0,94.8115,94.8807,94.8029,94.8807,7437.0
2016-10-20 11:50:00,109.68,109.69,109.61,109.64,9035.0,94.8807,94.8894,94.8202,94.8461,9035.0
2016-10-20 11:55:00,109.64,109.76,109.63,109.76,13906.0,94.8461,94.9499,94.8375,94.9499,13906.0
2016-10-20 12:00:00,109.83,109.92,109.79,109.92,13450.0,95.0105,95.0883,94.9759,95.0883,13450.0
2016-10-20 12:05:00,109.9,109.94,109.88,109.89,6092.0,95.071,95.1056,95.0537,95.0624,6092.0
2016-10-20 12:10:00,109.9,109.91,109.87,109.89,17722.0,95.071,95.0797,95.0451,95.0624,17722.0
2016-10-20 12:15:00,109.89,109.92,109.88,109.9,10767.0,95.0624,95.0883,95.0537,95.071,10767.0
2016-10-20 12:20:00,109.91,109.92,109.86,109.88,44595.0,95.0797,95.0883,95.0364,95.0537,44595.0
2016-10-20 12:25:00,109.86,109.87,109.83,109.87,14000.0,95.0364,95.0451,95.0105,95.0451,14000.0
2016-10-20 12:30:00,109.89,109.89,109.86,109.89,7853.0,95.0624,95.0624,95.0364,95.0624,7853.0
2016-10-20 12:35:00,109.9,110.0,109.89,110.0,18608.0,95.071,95.1575,95.0624,95.1575,18608.0
2016-10-20 12:40:00,110.01,110.08,110.0,110.02,27209.0,95.1662,95.2267,95.1575,95.1748,27209.0
2016-10-20 12:45:00,110.03,110.04,109.99,110.0,14471.0,95.1835,95.1921,95.1489,95.1575,14471.0
2016-10-20 12:50:00,109.99,110.0,109.95,109.96,3674.0,95.1489,95.1575,95.1143,95.1229,3674.0
2016-10-20 12:55:00,109.96,109.98,109.94,109.96,10297.0,95.1229,95.1402,95.1056,95.1229,10297.0
2016-10-20 13:00:00,109.95,109.98,109.94,109.97,7941.0,95.1143,95.1402,95.1056,95.1316,7941.0
2016-10-20 13:05:00,109.97,110.02,109.97,110.01,3218.0,95.1316,95.1748,95.1316,95.1662,3218.0
2016-10-20 13:10:00,110.0,110.04,109.97,109.97,16288.0,95.1575,95.1921,95.1316,95.1316,16288.0
2016-10-20 13:15:00,109.98,109.99,109.92,109.94,6237.0,95.1402,95.1489,95.0883,95.1056,6237.0
2016-10-20 13:20:00,109.94,109.95,109.89,109.89,4852.0,95.1056,95.1143,95.0624,95.0624,4852.0
2016-10-20 13:25:00,109.93,109.96,109.92,109.95,14670.0,95.097,95.1229,95.0883,95.1143,14670.0
2016-10-20 13:30:00,109.97,110.0,109.96,109.99,1082.0,95.1316,95.1575,95.1229,95.1489,1082.0
2016-10-20 13:35:00,109.99,110.0,109.97,110.0,6847.0,95.1489,95.1575,95.1316,95.1575,6847.0
2016-10-20 13:40:00,110.0,110.0,109.96,109.98,10000.0,95.1575,95.1575,95.1229,95.1402,10000.0
2016-10-20 13:45:00,109.98,109.99,109.85,109.85,91358.0,95.1402,95.1489,95.0278,95.0278,91358.0
2016-10-20 13:50:00,109.83,109.83,109.69,109.74,22873.0,95.0105,95.0105,94.8894,94.9326,22873.0
2016-10-20 13:55:00,109.72,109.77,109.69,109.76,24736.0,94.9153,94.9586,94.8894,94.9499,24736.0
2016-10-20 14:00:00,109.78,109.85,109.78,109.82,7825.0,94.9672,95.0278,94.9672,95.0018,7825.0
2016-10-20 14:05:00,109.84,109.88,109.82,109.87,5408.0,95.0191,95.0537,95.0018,95.0451,5408.0
2016-10-20 14:10:00,109.84,109.88,109.84,109.88,16596.0,95.0191,95.0537,95.0191,95.0537,16596.0
2016-10-20 14:15:00,109.89,109.89,109.83,109.85,45870.0,95.0624,95.0624,95.0105,95.0278,45870.0
2016-10-20 14:20:00,109.85,109.87,109.81,109.81,202835.0,95.0278,95.0451,94.9932,94.9932,202835.0
2016-10-20 14:25:00,109.83,109.87,109.78,109.85,13436.0,95.0105,95.0451,94.9672,95.0278,13436.0
2016-10-20 14:30:00,109.88,109.88,109.81,109.84,17854.0,95.0537,95.0537,94.9932,95.0191,17854.0
2016-10-20 14:35:00,109.83,109.89,109.83,109.84,3782.0,95.0105,95.0624,95.0105,95.0191,3782.0
2016-10-20 14:40:00,109.85,109.86,109.81,109.85,5964.0,95.0278,95.0364,94.9932,95.0278,5964.0
2016-10-20 14:45:00,109.86,109.98,109.81,109.98,9404.0,95.0364,95.1402,94.9932,95.1402,9404.0
2016-10-20 14:50:00,109.98,109.99,109.9,109.91,4605.0,95.1402,95.1489,95.071,95.0797,4605.0
2016-10-20 14:55:00,109.92,109.94,109.91,109.91,5779.0,95.0883,95.1056,95.0797,95.0797,5779.0
2016-10-20 15:00:00,109.93,109.93,109.86,109.91,9815.0,95.097,95.097,95.0364,95.0797,9815.0
2016-10-20 15:05:00,109.92,109.94,109.88,109.93,2894.0,95.0883,95.1056,95.0537,95.097,2894.0
2016-10-20 15:10:00,109.94,109.99,109.92,109.97,20032.0,95.1056,95.1489,95.0883,95.1316,20032.0
2016-10-20 15:15:00,109.97,109.98,109.89,109.89,11011.0,95.1316,95.1402,95.0624,95.0624,11011.0
2016-10-20 15:20:00,109.9,109.95,109.87,109.9,29910.0,95.071,95.1143,95.0451,95.071,29910.0
2016-10-20 15:25:00,109.9,109.9,109.83,109.83,17182.0,95.071,95.071,95.0105,95.0105,17182.0
2016-10-20 15:30:00,109.82,109.83,109.78,109.78,8580.0,95.0018,95.0105,94.9672,94.9672,8580.0
2016-10-20 15:35:00,109.8,109.84,109.79,109.81,16429.0,94.9845,95.0191,94.9759,94.9932,16429.0
2016-10-20 15:40:00,109.81,109.84,109.77,109.8,14720.0,94.9932,95.0191,94.9586,94.9845,14720.0
2016-10-20 15:45:00,109.85,109.87,109.82,109.86,22348.0,95.0278,95.0451,95.0018,95.0364,22348.0
2016-10-20 15:50:00,109.89,109.94,109.89,109.91,58910.0,95.0624,95.1056,95.0624,95.0797,58910.0
2016-10-20 15:55:00,109.91,109.94,109.83,109.84,93656.0,95.0797,95.1056,95.0105,95.0191,93656.0
2016-10-21 09:30:00,109.37,109.41,109.24,109.35,91883.0,94.6125,94.6471,94.5001,94.5952,91883.0
2016-10-21 09:35:00,109.32,109.32,109.2,109.3,15843.0,94.5693,94.5693,94.4655,94.552,15843.0
2016-10-21 09:40:00,109.3,109.35,109.2,109.28,18780.0,94.552,94.5952,94.4655,94.5347,18780.0
2016-10-21 09:45:00,109.28,109.34,109.22,109.33,13915.0,94.5347,94.5866,94.4828,94.5779,13915.0
2016-10-21 09:50:00,109.31,109.44,109.31,109.41,9054.0,94.5606,94.6731,94.5606,94.6471,9054.0
2016-10-21 09:55:00,109.42,109.49,109.42,109.45,9195.0,94.6558,94.7163,94.6558,94.6817,9195.0
2016-10-21 10:00:00,109.44,109.44,109.34,109.39,32034.0,94.6731,94.6731,94.5866,94.6298,32034.0
2016-10-21 10:05:00,109.4,109.47,109.39,109.42,6114.0,94.6385,94.699,94.6298,94.6558,6114.0
2016-10-21 10:10:00,109.43,109.44,109.35,109.39,14826.0,94.6644,94.6731,94.5952,94.6298,14826.0
2016-10-21 10:15:00,109.4,109.5,109.38,109.48,82805.0,94.6385,94.725,94.6212,94.7077,82805.0
2016-10-21 10:20:00,109.48,109.51,109.43,109.45,17604.0,94.7077,94.7336,94.6644,94.6817,17604.0
2016-10-21 10:25:00,109.45,109.49,109.43,109.49,8954.0,94.6817,94.7163,94.6644,94.7163,8954.0
2016-10-21 10:30:00,109.48,109.63,109.48,109.59,10438.0,94.7077,94.8375,94.7077,94.8029,10438.0
2016-10-21 10:35:00,109.59,109.59,109.52,109.53,9375.0,94.8029,94.8029,94.7423,94.751,9375.0
2016-10-21 10:40:00,109.54,109.62,109.54,109.61,5166.0,94.7596,94.8288,94.7596,94.8202,5166.0
2016-10-21 10:45:00,109.62,109.68,109.58,109.6,13939.0,94.8288,94.8807,94.7942,94.8115,13939.0
2016-10-21 10:50:00,109.62,109.62,109.58,109.58,5063.0,94.8288,94.8288,94.7942,94.7942,5063.0
2016-10-21 10:55:00,109.6,109.61,109.57,109.58,8303.0,94.8115,94.8202,94.7856,94.7942,8303.0
2016-10-21 11:00:00,109.57,109.59,109.54,109.55,8936.0,94.7856,94.8029,94.7596,94.7683,8936.0
2016-10-21 11:05:00,109.54,109.67,109.54,109.64,8177.0,94.7596,94.8721,94.7596,94.8461,8177.0
2016-10-21 11:10:00,109.63,109.66,109.6,109.63,5048.0,94.8375,94.8634,94.8115,94.8375,5048.0
2016-10-21 11:15:00,109.61,109.65,109.59,109.63,3878.0,94.8202,94.8548,94.8029,94.8375,3878.0
2016-10-21 11:20:00,109.63,109.64,109.56,109.56,5093.0,94.8375,94.8461,94.7769,94.7769,5093.0
2016-10-21 11:25:00,109.55,109.62,109.55,109.62,6319.0,94.7683,94.8288,94.7683,94.8288,6319.0
2016-10-21 11:30:00,109.62,109.63,109.57,109.62,23409.0,94.8288,94.8375,94.7856,94.8288,23409.0
2016-10-21 11:35:00,109.62,109.62,109.58,109.59,5724.0,94.8288,94.8288,94.7942,94.8029,5724.0
2016-10-21 11:40:00,109.59,109.63,109.58,109.62,24496.0,94.8029,94.8375,94.7942,94.8288,24496.0
2016-10-21 11:45:00,109.64,109.78,109.64,109.77,21284.0,94.8461,94.9672,94.8461,94.9586,21284.0
2016-10-21 11:50:00,109.78,109.78,109.73,109.74,7822.0,94.9672,94.9672,94.924,94.9326,7822.0
2016-10-21 11:55:00,109.76,109.78,109.72,109.72,5337.0,94.9499,94.9672,94.9153,94.9153,5337.0
2016-10-21 12:00:00,109.72,109.77,109.71,109.72,45927.0,94.9153,94.9586,94.9067,94.9153,45927.0
2016-10-21 12:05:00,109.72,109.73,109.71,109.72,3130.0,94.9153,94.924,94.9067,94.9153,3130.0
2016-10-21 12:10:00,109.72,109.73,109.7,109.73,10567.0,94.9153,94.924,94.898,94.924,10567.0
2016-10-21 12:15:00,109.72,109.75,109.71,109.72,10461.0,94.9153,94.9413,94.9067,94.9153,10461.0
2016-10-21 12:20:00,109.72,109.73,109.66,109.69,40211.0,94.9153,94.924,94.8634,94.8894,40211.0
2016-10-21 12:25:00,109.68,109.7,109.66,109.67,10441.0,94.8807,94.898,94.8634,94.8721,10441.0
2016-10-21 12:30:00,109.68,109.68,109.64,109.64,8887.0,94.8807,94.8807,94.8461,94.8461,8887.0
2016-10-21 12:35:00,109.64,109.67,109.64,109.66,5366.0,94.8461,94.8721,94.8461,94.8634,5366.0
2016-10-21 12:40:00,109.67,109.69,109.67,109.68,4137.0,94.8721,94.8894,94.8721,94.8807,4137.0
2016-10-21 12:45:00,109.68,109.68,109.65,109.68,4935.0,94.8807,94.8807,94.8548,94.8807,4935.0
2016-10-21 12:50:00,109.68,109.68,109.63,109.66,15234.0,94.8807,94.8807,94.8375,94.8634,15234.0
2016-10-21 12:55:00,109.67,109.69,109.65,109.69,12313.0,94.8721,94.8894,94.8548,94.8894,12313.0
2016-10-21 13:00:00,109.69,109.69,109.65,109.65,9276.0,94.8894,94.8894,94.8548,94.8548,9276.0
2016-10-21 13:05:00,109.65,109.68,109.63,109.68,4774.0,94.8548,94.8807,94.8375,94.8807,4774.0
2016-10-21 13:10:00,109.68,109.69,109.66,109.66,2471.0,94.8807,94.8894,94.8634,94.8634,2471.0
2016-10-21 13:15:00,109.67,109.7,109.67,109.7,22458.0,94.8721,94.898,94.8721,94.898,22458.0
2016-10-21 13:20:00,109.7,109.7,109.65,109.65,27188.0,94.898,94.898,94.8548,94.8548,27188.0
2016-10-21 13:25:00,109.64,109.66,109.63,109.64,4431.0,94.8461,94.8634,94.8375,94.8461,4431.0
2016-10-21 13:30:00,109.63,109.64,109.54,109.58,14268.0,94.8375,94.8461,94.7596,94.7942,14268.0
2016-10-21 13:35:00,109.6,109.65,109.59,109.64,13564.0,94.8115,94.8548,94.8029,94.8461,13564.0
2016-10-21 13:40:00,109.64,109.68,109.63,109.67,9792.0,94.8461,94.8807,94.8375,94.8721,9792.0
2016-10-21 13:45:00,109.7,109.76,109.69,109.75,4501.0,94.898,94.9499,94.8894,94.9413,4501.0
2016-10-21 13:50:00,109.78,109.79,109.73,109.73,6812.0,94.9672,94.9759,94.924,94.924,6812.0
2016-10-21 13:55:00,109.74,109.78,109.73,109.77,7708.0,94.9326,94.9672,94.924,94.9586,7708.0
2016-10-21 14:00:00,109.77,109.77,109.72,109.73,12403.0,94.9586,94.9586,94.9153,94.924,12403.0
2016-10-21 14:05:00,109.72,109.75,109.72,109.72,2343.0,94.9153,94.9413,94.9153,94.9153,2343.0
2016-10-21 14:10:00,109.72,109.74,109.7,109.73,4022.0,94.9153,94.9326,94.898,94.924,4022.0
2016-10-21 14:15:00,109.72,109.77,109.72,109.75,8396.0,94.9153,94.9586,94.9153,94.9413,8396.0
2016-10-21 14:20:00,109.75,109.79,109.72,109.78,21225.0,94.9413,94.9759,94.9153,94.9672,21225.0
2016-10-21 14:25:00,109.78,109.79,109.76,109.79,22618.0,94.9672,94.9759,94.9499,94.9759,22618.0
2016-10-21 14:30:00,109.79,109.79,109.76,109.76,8496.0,94.9759,94.9759,94.9499,94.9499,8496.0
2016-10-21 14:35:00,109.76,109.84,109.76,109.83,15262.0,94.9499,95.0191,94.9499,95.0105,15262.0
2016-10-21 14:40:00,109.84,109.86,109.81,109.85,5348.0,95.0191,95.0364,94.9932,95.0278,5348.0
2016-10-21 14:45:00,109.85,109.85,109.8,109.81,6086.0,95.0278,95.0278,94.9845,94.9932,6086.0
2016-10-21 14:50:00,109.82,109.83,109.8,109.82,10230.0,95.0018,95.0105,94.9845,95.0018,10230.0
2016-10-21 14:55:00,109.82,109.86,109.82,109.85,2436.0,95.0018,95.0364,95.0018,95.0278,2436.0
2016-10-21 15:00:00,109.86,109.87,109.85,109.87,5453.0,95.0364,95.0451,95.0278,95.0451,5453.0
2016-10-21 15:05:00,109.88,109.9,109.86,109.89,10298.0,95.0537,95.071,95.0364,95.0624,10298.0
2016-10-21 15:10:00,109.88,109.88,109.85,109.86,6745.0,95.0537,95.0537,95.0278,95.0364,6745.0
2016-10-21 15:15:00,109.87,109.87,109.83,109.83,16809.0,95.0451,95.0451,95.0105,95.0105,16809.0
2016-10-21 15:20:00,109.82,109.82,109.77,109.8,17496.0,95.0018,95.0018,94.9586,94.9845,17496.0
2016-10-21 15:25:00,109.8,109.83,109.8,109.82,4426.0,94.9845,95.0105,94.9845,95.0018,4426.0
2016-10-21 15:30:00,109.82,109.82,109.79,109.82,8495.0,95.0018,95.0018,94.9759,95.0018,8495.0
2016-10-21 15:35:00,109.81,109.83,109.78,109.78,7078.0,94.9932,95.0105,94.9672,94.9672,7078.0
2016-10-21 15:40:00,109.79,109.82,109.77,109.8,7792.0,94.9759,95.0018,94.9586,94.9845,7792.0
2016-10-21 15:45:00,109.8,109.84,109.8,109.83,12105.0,94.9845,95.0191,94.9845,95.0105,12105.0
2016-10-21 15:50:00,109.84,109.89,109.83,109.85,12805.0,95.0191,95.0624,95.0105,95.0278,12805.0
2016-10-21 15:55:00,109.85,109.87,109.8,109.81,63538.0,95.0278,95.0451,94.9845,94.9932,63538.0
2016-10-24 09:30:00,110.39,110.52,110.29,110.44,102636.0,95.4949,95.6074,95.4084,95.5382,102636.0
2016-10-24 09:35:00,110.45,110.53,110.44,110.46,21819.0,95.5468,95.616,95.5382,95.5555,21819.0
2016-10-24 09:40:00,110.48,110.5,110.43,110.45,52989.0,95.5728,95.5901,95.5295,95.5468,52989.0
2016-10-24 09:45:00,110.5,110.57,110.46,110.56,37014.0,95.5901,95.6506,95.5555,95.642,37014.0
2016-10-24 09:50:00,110.58,110.6,110.51,110.53,11347.0,95.6593,95.6766,95.5987,95.616,11347.0
2016-10-24 09:55:00,110.54,110.56,110.52,110.54,12103.0,95.6247,95.642,95.6074,95.6247,12103.0
2016-10-24 10:00:00,110.55,110.56,110.48,110.49,28288.0,95.6333,95.642,95.5728,95.5814,28288.0
2016-10-24 10:05:00,110.49,110.5,110.39,110.39,10373.0,95.5814,95.5901,95.4949,95.4949,10373.0
2016-10-24 10:10:00,110.39,110.43,110.35,110.36,17056.0,95.4949,95.5295,95.4603,95.469,17056.0
2016-10-24 10:15:00,110.36,110.43,110.35,110.38,14330.0,95.469,95.5295,95.4603,95.4863,14330.0
2016-10-24 10:20:00,110.38,110.4,110.37,110.39,22771.0,95.4863,95.5036,95.4776,95.4949,22771.0
2016-10-24 10:25:00,110.39,110.42,110.34,110.37,20716.0,95.4949,95.5209,95.4517,95.4776,20716.0
2016-10-24 10:30:00,110.37,110.43,110.33,110.4,10140.0,95.4776,95.5295,95.443,95.5036,10140.0
2016-10-24 10:35:00,110.4,110.42,110.39,110.42,9341.0,95.5036,95.5209,95.4949,95.5209,9341.0
2016-10-24 10:40:00,110.43,110.43,110.27,110.3,28106.0,95.5295,95.5295,95.3911,95.4171,28106.0
2016-10-24 10:45:00,110.31,110.39,110.31,110.36,9670.0,95.4257,95.4949,95.4257,95.469,9670.0
2016-10-24 10:50:00,110.34,110.39,110.33,110.38,10818.0,95.4517,95.4949,95.443,95.4863,10818.0
2016-10-24 10:55:00,110.39,110.46,110.37,110.42,26555.0,95.4949,95.5555,95.4776,95.5209,26555.0
2016-10-24 11:00:00,110.41,110.47,110.39,110.44,18437.0,95.5122,95.5641,95.4949,95.5382,18437.0
2016-10-24 11:05:00,110.43,110.47,110.42,110.43,12932.0,95.5295,95.5641,95.5209,95.5295,12932.0
2016-10-24 11:10:00,110.42,110.47,110.42,110.45,12512.0,95.5209,95.5641,95.5209,95.5468,12512.0
2016-10-24 11:15:00,110.46,110.49,110.46,110.48,21401.0,95.5555,95.5814,95.5555,95.5728,21401.0
2016-10-24 11:20:00,110.47,110.48,110.43,110.43,14744.0,95.5641,95.5728,95.5295,95.5295,14744.0
2016-10-24 11:25:00,110.44,110.45,110.36,110.37,19111.0,95.5382,95.5468,95.469,95.4776,19111.0
2016-10-24 11:30:00,110.37,110.42,110.36,110.39,10856.0,95.4776,95.5209,95.469,95.4949,10856.0
2016-10-24 11:35:00,110.39,110.39,110.36,110.37,8837.0,95.4949,95.4949,95.469,95.4776,8837.0
2016-10-24 11:40:00,110.38,110.39,110.32,110.33,17632.0,95.4863,95.4949,95.4344,95.443,17632.0
2016-10-24 11:45:00,110.32,110.35,110.31,110.34,15978.0,95.4344,95.4603,95.4257,95.4517,15978.0
2016-10-24 11:50:00,110.33,110.35,110.31,110.33,13441.0,95.443,95.4603,95.4257,95.443,13441.0
2016-10-24 11:55:00,110.33,110.33,110.29,110.3,17980.0,95.443,95.443,95.4084,95.4171,17980.0
2016-10-24 12:00:00,110.3,110.33,110.29,110.29,8488.0,95.4171,95.443,95.4084,95.4084,8488.0
2016-10-24 12:05:00,110.28,110.32,110.26,110.31,18520.0,95.3998,95.4344,95.3825,95.4257,18520.0
2016-10-24 12:10:00,110.32,110.34,110.31,110.33,224932.0,95.4344,95.4517,95.4257,95.443,224932.0
2016-10-24 12:15:00,110.33,110.34,110.29,110.31,14402.0,95.443,95.4517,95.4084,95.4257,14402.0
2016-10-24 12:20:00,110.31,110.33,110.28,110.29,13988.0,95.4257,95.443,95.3998,95.4084,13988.0
2016-10-24 12:25:00,110.28,110.28,110.22,110.23,35886.0,95.3998,95.3998,95.3478,95.3565,35886.0
2016-10-24 12:30:00,110.22,110.23,110.2,110.22,29241.0,95.3478,95.3565,95.3305,95.3478,29241.0
2016-10-24 12:35:00,110.21,110.22,110.15,110.17,21826.0,95.3392,95.3478,95.2873,95.3046,21826.0
2016-10-24 12:40:00,110.15,110.19,110.12,110.19,20870.0,95.2873,95.3219,95.2613,95.3219,20870.0
2016-10-24 12:45:00,110.19,110.2,110.17,110.19,15173.0,95.3219,95.3305,95.3046,95.3219,15173.0
2016-10-24 12:50:00,110.19,110.22,110.17,110.22,18935.0,95.3219,95.3478,95.3046,95.3478,18935.0
2016-10-24 12:55:00,110.22,110.23,110.21,110.23,28291.0,95.3478,95.3565,95.3392,95.3565,28291.0
2016-10-24 13:00:00,110.23,110.26,110.23,110.24,21929.0,95.3565,95.3825,95.3565,95.3651,21929.0
2016-10-24 13:05:00,110.23,110.26,110.23,110.25,8407.0,95.3565,95.3825,95.3565,95.3738,8407.0
2016-10-24 13:10:00,110.26,110.26,110.24,110.24,10065.0,95.3825,95.3825,95.3651,95.3651,10065.0
2016-10-24 13:15:00,110.24,110.25,110.22,110.24,10376.0,95.3651,95.3738,95.3478,95.3651,10376.0
2016-10-24 13:20:00,110.25,110.27,110.22,110.26,11651.0,95.3738,95.3911,95.3478,95.3825,11651.0
2016-10-24 13:25:00,110.27,110.27,110.26,110.27,12283.0,95.3911,95.3911,95.3825,95.3911,12283.0
2016-10-24 13:30:00,110.27,110.28,110.25,110.26,34380.0,95.3911,95.3998,95.3738,95.3825,34380.0
2016-10-24 13:35:00,110.26,110.26,110.23,110.23,10607.0,95.3825,95.3825,95.3565,95.3565,10607.0
2016-10-24 13:40:00,110.23,110.27,110.22,110.27,19324.0,95.3565,95.3911,95.3478,95.3911,19324.0
2016-10-24 13:45:00,110.27,110.29,110.27,110.28,8806.0,95.3911,95.4084,95.3911,95.3998,8806.0
2016-10-24 13:50:00,110.29,110.33,110.28,110.28,18054.0,95.4084,95.443,95.3998,95.3998,18054.0
2016-10-24 13:55:00,110.29,110.3,110.26,110.27,26322.0,95.4084,95.4171,95.3825,95.3911,26322.0
2016-10-24 14:00:00,110.28,110.31,110.27,110.3,31694.0,95.3998,95.4257,95.3911,95.4171,31694.0
2016-10-24 14:05:00,110.3,110.33,110.26,110.33,21160.0,95.4171,95.443,95.3825,95.443,21160.0
2016-10-24 14:10:00,110.33,110.33,110.3,110.31,9952.0,95.443,95.443,95.4171,95.4257,9952.0
2016-10-24 14:15:00,110.31,110.32,110.27,110.29,10026.0,95.4257,95.4344,95.3911,95.4084,10026.0
2016-10-24 14:20:00,110.29,110.33,110.28,110.3,11655.0,95.4084,95.443,95.3998,95.4171,11655.0
2016-10-24 14:25:00,110.31,110.33,110.29,110.33,14894.0,95.4257,95.443,95.4084,95.443,14894.0
2016-10-24 14:30:00,110.34,110.35,110.31,110.34,24575.0,95.4517,95.4603,95.4257,95.4517,24575.0
2016-10-24 14:35:00,110.34,110.37,110.32,110.33,18932.0,95.4517,95.4776,95.4344,95.443,18932.0
2016-10-24 14:40:00,110.33,110.35,110.32,110.35,17256.0,95.443,95.4603,95.4344,95.4603,17256.0
2016-10-24 14:45:00,110.35,110.36,110.32,110.33,14008.0,95.4603,95.469,95.4344,95.443,14008.0
2016-10-24 14:50:00,110.33,110.34,110.32,110.32,19721.0,95.443,95.4517,95.4344,95.4344,19721.0
2016-10-24 14:55:00,110.32,110.36,110.31,110.35,33842.0,95.4344,95.469,95.4257,95.4603,33842.0
2016-10-24 15:00:00,110.35,110.37,110.35,110.35,18906.0,95.4603,95.4776,95.4603,95.4603,18906.0
2016-10-24 15:05:00,110.36,110.36,110.33,110.33,25559.0,95.469,95.469,95.443,95.443,25559.0
2016-10-24 15:10:00,110.34,110.35,110.32,110.33,62396.0,95.4517,95.4603,95.4344,95.443,62396.0
2016-10-24 15:15:00,110.33,110.35,110.31,110.33,35103.0,95.443,95.4603,95.4257,95.443,35103.0
2016-10-24 15:20:00,110.34,110.34,110.29,110.3,16177.0,95.4517,95.4517,95.4084,95.4171,16177.0
2016-10-24 15:25:00,110.31,110.34,110.29,110.32,35077.0,95.4257,95.4517,95.4084,95.4344,35077.0
2016-10-24 15:30:00,110.32,110.32,110.27,110.28,45152.0,95.4344,95.4344,95.3911,95.3998,45152.0
2016-10-24 15:35:00,110.29,110.34,110.27,110.34,18857.0,95.4084,95.4517,95.3911,95.4517,18857.0
2016-10-24 15:40:00,110.34,110.35,110.27,110.32,24595.0,95.4517,95.4603,95.3911,95.4344,24595.0
2016-10-24 15:45:00,110.32,110.37,110.32,110.33,28587.0,95.4344,95.4776,95.4344,95.443,28587.0
2016-10-24 15:50:00,110.34,110.39,110.34,110.37,17292.0,95.4517,95.4949,95.4517,95.4776,17292.0
2016-10-24 15:55:00,110.36,110.42,110.34,110.34,33076.0,95.469,95.5209,95.4517,95.4517,33076.0
2016-10-25 09:30:00,110.25,110.29,110.13,110.14,60313.0,95.3738,95.4084,95.27,95.2786,60313.0
2016-10-25 09:35:00,110.14,110.22,110.1,110.21,21242.0,95.2786,95.3478,95.244,95.3392,21242.0
2016-10-25 09:40:00,110.2,110.27,110.18,110.24,20311.0,95.3305,95.3911,95.3132,95.3651,20311.0
2016-10-25 09:45:00,110.24,110.3,110.2,110.24,10241.0,95.3651,95.4171,95.3305,95.3651,10241.0
2016-10-25 09:50:00,110.24,110.24,110.2,110.21,7020.0,95.3651,95.3651,95.3305,95.3392,7020.0
2016-10-25 09:55:00,110.23,110.28,110.22,110.26,11933.0,95.3565,95.3998,95.3478,95.3825,11933.0
2016-10-25 10:00:00,110.24,110.3,110.22,110.26,22369.0,95.3651,95.4171,95.3478,95.3825,22369.0
2016-10-25 10:05:00,110.26,110.33,110.26,110.32,15437.0,95.3825,95.443,95.3825,95.4344,15437.0
2016-10-25 10:10:00,110.33,110.33,110.23,110.27,172225.0,95.443,95.443,95.3565,95.3911,172225.0
2016-10-25 10:15:00,110.26,110.3,110.22,110.3,38834.0,95.3825,95.4171,95.3478,95.4171,38834.0
2016-10-25 10:20:00,110.29,110.29,110.16,110.16,21662.0,95.4084,95.4084,95.2959,95.2959,21662.0
2016-10-25 10:25:00,110.13,110.21,110.12,110.18,31785.0,95.27,95.3392,95.2613,95.3132,31785.0
2016-10-25 10:30:00,110.19,110.19,110.1,110.14,25626.0,95.3219,95.3219,95.244,95.2786,25626.0
2016-10-25 10:35:00,110.14,110.16,110.1,110.11,7811.0,95.2786,95.2959,95.244,95.2527,7811.0
2016-10-25 10:40:00,110.1,110.1,109.91,109.91,73802.0,95.244,95.244,95.0797,95.0797,73802.0
2016-10-25 10:45:00,109.87,109.88,109.84,109.88,40192.0,95.0451,95.0537,95.0191,95.0537,40192.0
2016-10-25 10:50:00,109.88,109.92,109.87,109.91,8778.0,95.0537,95.0883,95.0451,95.0797,8778.0
2016-10-25 10:55:00,109.9,109.95,109.84,109.95,7556.0,95.071,95.1143,95.0191,95.1143,7556.0
2016-10-25 11:00:00,109.94,109.97,109.92,109.97,6381.0,95.1056,95.1316,95.0883,95.1316,6381.0
2016-10-25 11:05:00,109.97,109.98,109.95,109.97,12496.0,95.1316,95.1402,95.1143,95.1316,12496.0
2016-10-25 11:10:00,109.96,109.98,109.94,109.95,10995.0,95.1229,95.1402,95.1056,95.1143,10995.0
2016-10-25 11:15:00,109.95,110.0,109.92,109.96,9275.0,95.1143,95.1575,95.0883,95.1229,9275.0
2016-10-25 11:20:00,109.96,109.96,109.88,109.92,15202.0,95.1229,95.1229,95.0537,95.0883,15202.0
2016-10-25 11:25:00,109.93,109.99,109.92,109.99,6958.0,95.097,95.1489,95.0883,95.1489,6958.0
2016-10-25 11:30:00,109.99,110.04,109.98,109.99,27545.0,95.1489,95.1921,95.1402,95.1489,27545.0
2016-10-25 11:35:00,110.0,110.05,109.99,110.01,6592.0,95.1575,95.2008,95.1489,95.1662,6592.0
2016-10-25 11:40:00,110.01,110.05,109.95,109.95,33026.0,95.1662,95.2008,95.1143,95.1143,33026.0
2016-10-25 11:45:00,109.96,109.99,109.95,109.96,7495.0,95.1229,95.1489,95.1143,95.1229,7495.0
2016-10-25 11:50:00,109.96,109.99,109.93,109.94,16445.0,95.1229,95.1489,95.097,95.1056,16445.0
2016-10-25 11:55:00,109.94,109.97,109.93,109.94,5461.0,95.1056,95.1316,95.097,95.1056,5461.0
2016-10-25 12:00:00,109.93,109.97,109.89,109.95,9628.0,95.097,95.1316,95.0624,95.1143,9628.0
2016-10-25 12:05:00,109.95,109.96,109.82,109.86,26654.0,95.1143,95.1229,95.0018,95.0364,26654.0
2016-10-25 12:10:00,109.86,109.9,109.86,109.87,91027.0,95.0364,95.071,95.0364,95.0451,91027.0
2016-10-25 12:15:00,109.86,109.86,109.79,109.86,17499.0,95.0364,95.0364,94.9759,95.0364,17499.0
2016-10-25 12:20:00,109.85,109.88,109.82,109.84,7858.0,95.0278,95.0537,95.0018,95.0191,7858.0
2016-10-25 12:25:00,109.85,109.88,109.82,109.83,7749.0,95.0278,95.0537,95.0018,95.0105,7749.0
2016-10-25 12:30:00,109.82,109.88,109.81,109.87,19421.0,95.0018,95.0537,94.9932,95.0451,19421.0
2016-10-25 12:35:00,109.86,109.87,109.81,109.87,8420.0,95.0364,95.0451,94.9932,95.0451,8420.0
2016-10-25 12:40:00,109.87,109.88,109.84,109.87,6157.0,95.0451,95.0537,95.0191,95.0451,6157.0
2016-10-25 12:45:00,109.87,109.95,109.86,109.92,32426.0,95.0451,95.1143,95.0364,95.0883,32426.0
2016-10-25 12:50:00,109.92,109.93,109.9,109.91,8697.0,95.0883,95.097,95.071,95.0797,8697.0
2016-10-25 12:55:00,109.91,109.94,109.9,109.92,11630.0,95.0797,95.1056,95.071,95.0883,11630.0
2016-10-25 13:00:00,109.91,109.91,109.87,109.9,19685.0,95.0797,95.0797,95.0451,95.071,19685.0
2016-10-25 13:05:00,109.91,109.92,109.88,109.88,12619.0,95.0797,95.0883,95.0537,95.0537,12619.0
2016-10-25 13:10:00,109.89,109.91,109.87,109.91,3545.0,95.0624,95.0797,95.0451,95.0797,3545.0
2016-10-25 13:15:00,109.9,109.96,109.9,109.94,5025.0,95.071,95.1229,95.071,95.1056,5025.0
2016-10-25 13:20:00,109.95,109.97,109.93,109.95,11299.0,95.1143,95.1316,95.097,95.1143,11299.0
2016-10-25 13:25:00,109.97,109.98,109.92,109.93,20790.0,95.1316,95.1402,95.0883,95.097,20790.0
2016-10-25 13:30:00,109.93,109.96,109.9,109.96,12262.0,95.097,95.1229,95.071,95.1229,12262.0
2016-10-25 13:35:00,109.97,109.98,109.95,109.98,5721.0,95.1316,95.1402,95.1143,95.1402,5721.0
2016-10-25 13:40:00,109.96,109.99,109.96,109.98,6619.0,95.1229,95.1489,95.1229,95.1402,6619.0
2016-10-25 13:45:00,109.97,110.01,109.96,110.0,8101.0,95.1316,95.1662,95.1229,95.1575,8101.0
2016-10-25 13:50:00,110.01,110.04,110.01,110.02,4189.0,95.1662,95.1921,95.1662,95.1748,4189.0
2016-10-25 13:55:00,110.0,110.01,109.97,110.0,12856.0,95.1575,95.1662,95.1316,95.1575,12856.0
2016-10-25 14:00:00,110.01,110.05,109.99,110.02,15093.0,95.1662,95.2008,95.1489,95.1748,15093.0
2016-10-25 14:05:00,110.0,110.04,109.99,110.02,14526.0,95.1575,95.1921,95.1489,95.1748,14526.0
2016-10-25 14:10:00,110.04,110.05,109.98,109.99,7928.0,95.1921,95.2008,95.1402,95.1489,7928.0
2016-10-25 14:15:00,109.99,110.0,109.98,109.99,4613.0,95.1489,95.1575,95.1402,95.1489,4613.0
2016-10-25 14:20:00,109.98,110.0,109.96,109.98,3946.0,95.1402,95.1575,95.1229,95.1402,3946.0
2016-10-25 14:25:00,109.98,110.0,109.96,109.96,10467.0,95.1402,95.1575,95.1229,95.1229,10467.0
2016-10-25 14:30:00,109.98,109.98,109.94,109.95,29991.0,95.1402,95.1402,95.1056,95.1143,29991.0
2016-10-25 14:35:00,109.93,109.95,109.9,109.95,11365.0,95.097,95.1143,95.071,95.1143,11365.0
2016-10-25 14:40:00,109.94,109.95,109.89,109.9,274523.0,95.1056,95.1143,95.0624,95.071,274523.0
2016-10-25 14:45:00,109.9,109.92,109.88,109.9,158813.0,95.071,95.0883,95.0537,95.071,158813.0
2016-10-25 14:50:00,109.9,109.91,109.86,109.89,14818.0,95.071,95.0797,95.0364,95.0624,14818.0
2016-10-25 14:55:00,109.88,109.89,109.83,109.84,11364.0,95.0537,95.0624,95.0105,95.0191,11364.0
2016-10-25 15:00:00,109.84,109.88,109.83,109.84,9943.0,95.0191,95.0537,95.0105,95.0191,9943.0
2016-10-25 15:05:00,109.83,109.87,109.83,109.86,11808.0,95.0105,95.0451,95.0105,95.0364,11808.0
2016-10-25 15:10:00,109.86,109.87,109.82,109.83,12613.0,95.0364,95.0451,95.0018,95.0105,12613.0
2016-10-25 15:15:00,109.83,109.84,109.8,109.81,22390.0,95.0105,95.0191,94.9845,94.9932,22390.0
2016-10-25 15:20:00,109.81,109.86,109.81,109.85,17183.0,94.9932,95.0364,94.9932,95.0278,17183.0
2016-10-25 15:25:00,109.85,109.91,109.84,109.89,18669.0,95.0278,95.0797,95.0191,95.0624,18669.0
2016-10-25 15:30:00,109.89,109.9,109.87,109.88,14072.0,95.0624,95.071,95.0451,95.0537,14072.0
2016-10-25 15:35:00,109.87,109.88,109.85,109.85,12465.0,95.0451,95.0537,95.0278,95.0278,12465.0
2016-10-25 15:40:00,109.85,109.89,109.84,109.84,20934.0,95.0278,95.0624,95.0191,95.0191,20934.0
2016-10-25 15:45:00,109.84,109.87,109.82,109.87,30397.0,95.0191,95.0451,95.0018,95.0451,30397.0
2016-10-25 15:50:00,109.87,109.87,109.82,109.83,16305.0,95.0451,95.0451,95.0018,95.0105,16305.0
2016-10-25 15:55:00,109.82,109.87,109.8,109.87,43760.0,95.0018,95.0451,94.9845,95.0451,43760.0
2016-10-26 09:30:00,109.42,109.48,109.32,109.35,78384.0,94.6558,94.7077,94.5693,94.5952,78384.0
2016-10-26 09:35:00,109.35,109.43,109.33,109.43,23054.0,94.5952,94.6644,94.5779,94.6644,23054.0
2016-10-26 09:40:00,109.42,109.52,109.42,109.46,18535.0,94.6558,94.7423,94.6558,94.6904,18535.0
2016-10-26 09:45:00,109.45,109.52,109.4,109.44,21557.0,94.6817,94.7423,94.6385,94.6731,21557.0
2016-10-26 09:50:00,109.44,109.44,109.26,109.37,30380.0,94.6731,94.6731,94.5174,94.6125,30380.0
2016-10-26 09:55:00,109.38,109.4,109.33,109.34,7328.0,94.6212,94.6385,94.5779,94.5866,7328.0
2016-10-26 10:00:00,109.33,109.38,109.28,109.38,15320.0,94.5779,94.6212,94.5347,94.6212,15320.0
2016-10-26 10:05:00,109.4,109.44,109.33,109.38,15403.0,94.6385,94.6731,94.5779,94.6212,15403.0
2016-10-26 10:10:00,109.4,109.42,109.35,109.38,7075.0,94.6385,94.6558,94.5952,94.6212,7075.0
2016-10-26 10:15:00,109.39,109.44,109.31,109.35,11617.0,94.6298,94.6731,94.5606,94.5952,11617.0
2016-10-26 10:20:00,109.36,109.4,109.34,109.39,17204.0,94.6039,94.6385,94.5866,94.6298,17204.0
2016-10-26 10:25:00,109.38,109.41,109.32,109.32,19238.0,94.6212,94.6471,94.5693,94.5693,19238.0
2016-10-26 10:30:00,109.36,109.52,109.35,109.5,37442.0,94.6039,94.7423,94.5952,94.725,37442.0
2016-10-26 10:35:00,109.53,109.68,109.51,109.62,25284.0,94.751,94.8807,94.7336,94.8288,25284.0
2016-10-26 10:40:00,109.62,109.65,109.58,109.59,24262.0,94.8288,94.8548,94.7942,94.8029,24262.0
2016-10-26 10:45:00,109.6,109.65,109.57,109.64,5834.0,94.8115,94.8548,94.7856,94.8461,5834.0
2016-10-26 10:50:00,109.65,109.67,109.61,109.61,18927.0,94.8548,94.8721,94.8202,94.8202,18927.0
2016-10-26 10:55:00,109.6,109.9,109.6,109.86,21341.0,94.8115,95.071,94.8115,95.0364,21341.0
2016-10-26 11:00:00,109.86,109.9,109.84,109.88,27027.0,95.0364,95.071,95.0191,95.0537,27027.0
2016-10-26 11:05:00,109.88,109.97,109.88,109.88,25746.0,95.0537,95.1316,95.0537,95.0537,25746.0
2016-10-26 11:10:00,109.89,109.93,109.88,109.93,7946.0,95.0624,95.097,95.0537,95.097,7946.0
2016-10-26 11:15:00,109.92,109.92,109.84,109.84,5540.0,95.0883,95.0883,95.0191,95.0191,5540.0
2016-10-26 11:20:00,109.84,109.86,109.83,109.84,11331.0,95.0191,95.0364,95.0105,95.0191,11331.0
2016-10-26 11:25:00,109.85,109.88,109.83,109.88,5155.0,95.0278,95.0537,95.0105,95.0537,5155.0
2016-10-26 11:30:00,109.88,109.94,109.86,109.87,17910.0,95.0537,95.1056,95.0364,95.0451,17910.0
2016-10-26 11:35:00,109.87,109.88,109.8,109.83,11397.0,95.0451,95.0537,94.9845,95.0105,11397.0
2016-10-26 11:40:00,109.8,109.84,109.78,109.8,9182.0,94.9845,95.0191,94.9672,94.9845,9182.0
2016-10-26 11:45:00,109.79,109.83,109.78,109.82,14121.0,94.9759,95.0105,94.9672,95.0018,14121.0
2016-10-26 11:50:00,109.82,109.9,109.82,109.85,17447.0,95.0018,95.071,95.0018,95.0278,17447.0
2016-10-26 11:55:00,109.87,109.87,109.77,109.77,5289.0,95.0451,95.0451,94.9586,94.9586,5289.0
2016-10-26 12:00:00,109.78,109.81,109.76,109.76,23079.0,94.9672,94.9932,94.9499,94.9499,23079.0
2016-10-26 12:05:00,109.76,109.8,109.76,109.79,20336.0,94.9499,94.9845,94.9499,94.9759,20336.0
2016-10-26 12:10:00,109.79,109.82,109.78,109.81,4035.0,94.9759,95.0018,94.9672,94.9932,4035.0
2016-10-26 12:15:00,109.8,109.82,109.79,109.79,11840.0,94.9845,95.0018,94.9759,94.9759,11840.0
2016-10-26 12:20:00,109.82,109.83,109.79,109.8,6189.0,95.0018,95.0105,94.9759,94.9845,6189.0
2016-10-26 12:25:00,109.8,109.81,109.77,109.78,5783.0,94.9845,94.9932,94.9586,94.9672,5783.0
2016-10-26 12:30:00,109.78,109.79,109.75,109.76,7610.0,94.9672,94.9759,94.9413,94.9499,7610.0
2016-10-26 12:35:00,109.76,109.78,109.72,109.77,252750.0,94.9499,94.9672,94.9153,94.9586,252750.0
2016-10-26 12:40:00,109.76,109.78,109.74,109.76,84509.0,94.9499,94.9672,94.9326,94.9499,84509.0
2016-10-26 12:45:00,109.77,109.77,109.72,109.76,57563.0,94.9586,94.9586,94.9153,94.9499,57563.0
2016-10-26 12:50:00,109.76,109.82,109.76,109.77,73417.0,94.9499,95.0018,94.9499,94.9586,73417.0
2016-10-26 12:55:00,109.78,109.78,109.71,109.72,38285.0,94.9672,94.9672,94.9067,94.9153,38285.0
2016-10-26 13:00:00,109.72,109.77,109.72,109.76,60224.0,94.9153,94.9586,94.9153,94.9499,60224.0
2016-10-26 13:05:00,109.76,109.77,109.68,109.68,24501.0,94.9499,94.9586,94.8807,94.8807,24501.0
2016-10-26 13:10:00,109.67,109.68,109.59,109.59,19776.0,94.8721,94.8807,94.8029,94.8029,19776.0
2016-10-26 13:15:00,109.58,109.61,109.56,109.61,17601.0,94.7942,94.8202,94.7769,94.8202,17601.0
2016-10-26 13:20:00,109.62,109.64,109.6,109.64,10509.0,94.8288,94.8461,94.8115,94.8461,10509.0
2016-10-26 13:25:00,109.63,109.65,109.62,109.62,5516.0,94.8375,94.8548,94.8288,94.8288,5516.0
2016-10-26 13:30:00,109.62,109.63,109.59,109.62,11424.0,94.8288,94.8375,94.8029,94.8288,11424.0
2016-10-26 13:35:00,109.62,109.63,109.54,109.55,8022.0,94.8288,94.8375,94.7596,94.7683,8022.0
2016-10-26 13:40:00,109.55,109.55,109.43,109.46,10238.0,94.7683,94.7683,94.6644,94.6904,10238.0
2016-10-26 13:45:00,109.45,109.49,109.43,109.47,7458.0,94.6817,94.7163,94.6644,94.699,7458.0
2016-10-26 13:50:00,109.49,109.49,109.38,109.38,14289.0,94.7163,94.7163,94.6212,94.6212,14289.0
2016-10-26 13:55:00,109.37,109.41,109.33,109.41,14668.0,94.6125,94.6471,94.5779,94.6471,14668.0
2016-10-26 14:00:00,109.41,109.42,109.33,109.33,13172.0,94.6471,94.6558,94.5779,94.5779,13172.0
2016-10-26 14:05:00,109.32,109.38,109.27,109.37,13596.0,94.5693,94.6212,94.526,94.6125,13596.0
2016-10-26 14:10:00,109.36,109.47,109.35,109.47,10073.0,94.6039,94.699,94.5952,94.699,10073.0
2016-10-26 14:15:00,109.48,109.48,109.41,109.41,13204.0,94.7077,94.7077,94.6471,94.6471,13204.0
2016-10-26 14:20:00,109.41,109.45,109.4,109.4,9583.0,94.6471,94.6817,94.6385,94.6385,9583.0
2016-10-26 14:25:00,109.41,109.46,109.4,109.45,24059.0,94.6471,94.6904,94.6385,94.6817,24059.0
2016-10-26 14:30:00,109.43,109.45,109.41,109.43,7849.0,94.6644,94.6817,94.6471,94.6644,7849.0
2016-10-26 14:35:00,109.44,109.5,109.42,109.5,28155.0,94.6731,94.725,94.6558,94.725,28155.0
2016-10-26 14:40:00,109.5,109.53,109.48,109.52,17669.0,94.725,94.751,94.7077,94.7423,17669.0
2016-10-26 14:45:00,109.53,109.55,109.49,109.5,6221.0,94.751,94.7683,94.7163,94.725,6221.0
2016-10-26 14:50:00,109.49,109.5,109.46,109.48,9296.0,94.7163,94.725,94.6904,94.7077,9296.0
2016-10-26 14:55:00,109.48,109.61,109.47,109.59,21247.0,94.7077,94.8202,94.699,94.8029,21247.0
2016-10-26 15:00:00,109.58,109.58,109.54,109.54,13848.0,94.7942,94.7942,94.7596,94.7596,13848.0
2016-10-26 15:05:00,109.55,109.55,109.51,109.52,20044.0,94.7683,94.7683,94.7336,94.7423,20044.0
2016-10-26 15:10:00,109.53,109.55,109.52,109.54,23778.0,94.751,94.7683,94.7423,94.7596,23778.0
2016-10-26 15:15:00,109.55,109.59,109.54,109.58,12730.0,94.7683,94.8029,94.7596,94.7942,12730.0
2016-10-26 15:20:00,109.59,109.67,109.59,109.66,11978.0,94.8029,94.8721,94.8029,94.8634,11978.0
2016-10-26 15:25:00,109.67,109.67,109.61,109.62,13635.0,94.8721,94.8721,94.8202,94.8288,13635.0
2016-10-26 15:30:00,109.64,109.66,109.62,109.64,10141.0,94.8461,94.8634,94.8288,94.8461,10141.0
2016-10-26 15:35:00,109.64,109.64,109.6,109.63,10578.0,94.8461,94.8461,94.8115,94.8375,10578.0
2016-10-26 15:40:00,109.62,109.64,109.58,109.64,21916.0,94.8288,94.8461,94.7942,94.8461,21916.0
2016-10-26 15:45:00,109.63,109.66,109.63,109.63,17303.0,94.8375,94.8634,94.8375,94.8375,17303.0
2016-10-26 15:50:00,109.62,109.64,109.56,109.57,9377.0,94.8288,94.8461,94.7769,94.7856,9377.0
2016-10-26 15:55:00,109.58,109.59,109.55,109.58,22590.0,94.7942,94.8029,94.7683,94.7942,22590.0
2016-10-27 09:30:00,110.0,110.0,109.86,109.87,43816.0,95.1575,95.1575,95.0364,95.0451,43816.0
2016-10-27 09:35:00,109.86,109.86,109.73,109.73,25036.0,95.0364,95.0364,94.924,94.924,25036.0
2016-10-27 09:40:00,109.69,109.69,109.62,109.67,9832.0,94.8894,94.8894,94.8288,94.8721,9832.0
2016-10-27 09:45:00,109.63,109.7,109.6,109.6,4102.0,94.8375,94.898,94.8115,94.8115,4102.0
2016-10-27 09:50:00,109.61,109.66,109.59,109.66,16427.0,94.8202,94.8634,94.8029,94.8634,16427.0
2016-10-27 09:55:00,109.65,109.71,109.63,109.71,14351.0,94.8548,94.9067,94.8375,94.9067,14351.0
2016-10-27 10:00:00,109.72,109.72,109.55,109.56,22329.0,94.9153,94.9153,94.7683,94.7769,22329.0
2016-10-27 10:05:00,109.57,109.64,109.5,109.51,15190.0,94.7856,94.8461,94.725,94.7336,15190.0
2016-10-27 10:10:00,109.52,109.53,109.42,109.43,12260.0,94.7423,94.751,94.6558,94.6644,12260.0
2016-10-27 10:15:00,109.43,109.47,109.29,109.31,28432.0,94.6644,94.699,94.5433,94.5606,28432.0
2016-10-27 10:20:00,109.31,109.35,109.18,109.23,24665.0,94.5606,94.5952,94.4482,94.4914,24665.0
2016-10-27 10:25:00,109.22,109.32,109.21,109.31,16138.0,94.4828,94.5693,94.4741,94.5606,16138.0
2016-10-27 10:30:00,109.32,109.38,109.3,109.36,17283.0,94.5693,94.6212,94.552,94.6039,17283.0
2016-10-27 10:35:00,109.36,109.36,109.23,109.23,17562.0,94.6039,94.6039,94.4914,94.4914,17562.0
2016-10-27 10:40:00,109.25,109.33,109.24,109.32,26805.0,94.5087,94.5779,94.5001,94.5693,26805.0
2016-10-27 10:45:00,109.32,109.35,109.29,109.33,13885.0,94.5693,94.5952,94.5433,94.5779,13885.0
2016-10-27 10:50:00,109.35,109.39,109.32,109.34,7890.0,94.5952,94.6298,94.5693,94.5866,7890.0
2016-10-27 10:55:00,109.32,109.32,109.22,109.26,11854.0,94.5693,94.5693,94.4828,94.5174,11854.0
2016-10-27 11:00:00,109.25,109.3,109.2,109.25,12917.0,94.5087,94.552,94.4655,94.5087,12917.0
2016-10-27 11:05:00,109.24,109.36,109.24,109.36,6182.0,94.5001,94.6039,94.5001,94.6039,6182.0
2016-10-27 11:10:00,109.35,109.37,109.31,109.32,8299.0,94.5952,94.6125,94.5606,94.5693,8299.0
2016-10-27 11:15:00,109.32,109.38,109.3,109.38,8479.0,94.5693,94.6212,94.552,94.6212,8479.0
2016-10-27 11:20:00,109.38,109.39,109.34,109.35,13109.0,94.6212,94.6298,94.5866,94.5952,13109.0
2016-10-27 11:25:00,109.34,109.38,109.32,109.36,7397.0,94.5866,94.6212,94.5693,94.6039,7397.0
2016-10-27 11:30:00,109.36,109.43,109.33,109.33,101545.0,94.6039,94.6644,94.5779,94.5779,101545.0
2016-10-27 11:35:00,109.33,109.35,109.25,109.29,13145.0,94.5779,94.5952,94.5087,94.5433,13145.0
2016-10-27 11:40:00,109.28,109.34,109.24,109.33,20074.0,94.5347,94.5866,94.5001,94.5779,20074.0
2016-10-27 11:45:00,109.35,109.37,109.3,109.34,12703.0,94.5952,94.6125,94.552,94.5866,12703.0
2016-10-27 11:50:00,109.36,109.39,109.35,109.36,5787.0,94.6039,94.6298,94.5952,94.6039,5787.0
2016-10-27 11:55:00,109.37,109.58,109.37,109.55,17041.0,94.6125,94.7942,94.6125,94.7683,17041.0
2016-10-27 12:00:00,109.56,109.56,109.51,109.52,3778.0,94.7769,94.7769,94.7336,94.7423,3778.0
2016-10-27 12:05:00,109.53,109.6,109.52,109.56,11954.0,94.751,94.8115,94.7423,94.7769,11954.0
2016-10-27 12:10:00,109.56,109.6,109.55,109.55,8975.0,94.7769,94.8115,94.7683,94.7683,8975.0
2016-10-27 12:15:00,109.58,109.58,109.5,109.51,10169.0,94.7942,94.7942,94.725,94.7336,10169.0
2016-10-27 12:20:00,109.51,109.51,109.45,109.45,2720.0,94.7336,94.7336,94.6817,94.6817,2720.0
2016-10-27 12:25:00,109.48,109.49,109.46,109.48,4304.0,94.7077,94.7163,94.6904,94.7077,4304.0
2016-10-27 12:30:00,109.46,109.5,109.42,109.42,8610.0,94.6904,94.725,94.6558,94.6558,8610.0
2016-10-27 12:35:00,109.42,109.42,109.3,109.35,32171.0,94.6558,94.6558,94.552,94.5952,32171.0
2016-10-27 12:40:00,109.33,109.34,109.29,109.3,3101.0,94.5779,94.5866,94.5433,94.552,3101.0
2016-10-27 12:45:00,109.28,109.33,109.28,109.33,12717.0,94.5347,94.5779,94.5347,94.5779,12717.0
2016-10-27 12:50:00,109.34,109.34,109.3,109.32,6834.0,94.5866,94.5866,94.552,94.5693,6834.0
2016-10-27 12:55:00,109.34,109.39,109.32,109.36,7147.0,94.5866,94.6298,94.5693,94.6039,7147.0
2016-10-27 13:00:00,109.37,109.4,109.36,109.39,4761.0,94.6125,94.6385,94.6039,94.6298,4761.0
2016-10-27 13:05:00,109.38,109.39,109.29,109.31,10790.0,94.6212,94.6298,94.5433,94.5606,10790.0
2016-10-27 13:10:00,109.31,109.36,109.31,109.36,8322.0,94.5606,94.6039,94.5606,94.6039,8322.0
2016-10-27 13:15:00,109.36,109.42,109.36,109.38,5484.0,94.6039,94.6558,94.6039,94.6212,5484.0
2016-10-27 13:20:00,109.38,109.41,109.37,109.4,5752.0,94.6212,94.6471,94.6125,94.6385,5752.0
2016-10-27 13:25:00,109.38,109.39,109.37,109.37,7441.0,94.6212,94.6298,94.6125,94.6125,7441.0
2016-10-27 13:30:00,109.39,109.4,109.35,109.36,14386.0,94.6298,94.6385,94.5952,94.6039,14386.0
2016-10-27 13:35:00,109.36,109.48,109.35,109.48,5433.0,94.6039,94.7077,94.5952,94.7077,5433.0
2016-10-27 13:40:00,109.48,109.48,109.42,109.44,52070.0,94.7077,94.7077,94.6558,94.6731,52070.0
2016-10-27 13:45:00,109.43,109.45,109.37,109.38,8014.0,94.6644,94.6817,94.6125,94.6212,8014.0
2016-10-27 13:50:00,109.37,109.43,109.37,109.41,3077.0,94.6125,94.6644,94.6125,94.6471,3077.0
2016-10-27 13:55:00,109.42,109.44,109.39,109.39,9373.0,94.6558,94.6731,94.6298,94.6298,9373.0
2016-10-27 14:00:00,109.38,109.45,109.38,109.42,26666.0,94.6212,94.6817,94.6212,94.6558,26666.0
2016-10-27 14:05:00,109.41,109.43,109.36,109.36,19864.0,94.6471,94.6644,94.6039,94.6039,19864.0
2016-10-27 14:10:00,109.37,109.49,109.35,109.47,21297.0,94.6125,94.7163,94.5952,94.699,21297.0
2016-10-27 14:15:00,109.47,109.49,109.43,109.44,79708.0,94.699,94.7163,94.6644,94.6731,79708.0
2016-10-27 14:20:00,109.44,109.45,109.37,109.37,41614.0,94.6731,94.6817,94.6125,94.6125,41614.0
2016-10-27 14:25:00,109.38,109.44,109.38,109.43,23671.0,94.6212,94.6731,94.6212,94.6644,23671.0
2016-10-27 14:30:00,109.41,109.43,109.33,109.35,10478.0,94.6471,94.6644,94.5779,94.5952,10478.0
2016-10-27 14:35:00,109.35,109.37,109.28,109.35,26054.0,94.5952,94.6125,94.5347,94.5952,26054.0
2016-10-27 14:40:00,109.35,109.35,109.31,109.33,10514.0,94.5952,94.5952,94.5606,94.5779,10514.0
2016-10-27 14:45:00,109.32,109.34,109.26,109.29,7881.0,94.5693,94.5866,94.5174,94.5433,7881.0
2016-10-27 14:50:00,109.29,109.3,109.24,109.29,8827.0,94.5433,94.552,94.5001,94.5433,8827.0
2016-10-27 14:55:00,109.28,109.29,109.25,109.26,19714.0,94.5347,94.5433,94.5087,94.5174,19714.0
2016-10-27 15:00:00,109.29,109.32,109.28,109.31,24398.0,94.5433,94.5693,94.5347,94.5606,24398.0
2016-10-27 15:05:00,109.3,109.32,109.25,109.26,22723.0,94.552,94.5693,94.5087,94.5174,22723.0
2016-10-27 15:10:00,109.26,109.26,109.16,109.19,36570.0,94.5174,94.5174,94.4309,94.4568,36570.0
2016-10-27 15:15:00,109.19,109.19,109.1,109.11,40622.0,94.4568,94.4568,94.379,94.3876,40622.0
2016-10-27 15:20:00,109.08,109.13,109.08,109.12,8534.0,94.3617,94.4049,94.3617,94.3963,8534.0
2016-10-27 15:25:00,109.13,109.19,109.11,109.18,41914.0,94.4049,94.4568,94.3876,94.4482,41914.0
2016-10-27 15:30:00,109.18,109.2,109.14,109.17,40982.0,94.4482,94.4655,94.4136,94.4395,40982.0
2016-10-27 15:35:00,109.18,109.21,109.16,109.18,29564.0,94.4482,94.4741,94.4309,94.4482,29564.0
2016-10-27 15:40:00,109.18,109.21,109.15,109.16,19608.0,94.4482,94.4741,94.4222,94.4309,19608.0
2016-10-27 15:45:00,109.15,109.16,109.12,109.14,14285.0,94.4222,94.4309,94.3963,94.4136,14285.0
2016-10-27 15:50:00,109.15,109.16,109.09,109.11,17857.0,94.4222,94.4309,94.3703,94.3876,17857.0
2016-10-27 15:55:00,109.11,109.16,109.09,109.15,61224.0,94.3876,94.4309,94.3703,94.4222,61224.0
2016-10-28 09:30:00,109.11,109.12,108.9,108.96,90783.0,94.3876,94.3963,94.206,94.2579,90783.0
2016-10-28 09:35:00,108.94,109.25,108.94,109.25,13625.0,94.2406,94.5087,94.2406,94.5087,13625.0
2016-10-28 09:40:00,109.24,109.36,109.19,109.36,30390.0,94.5001,94.6039,94.4568,94.6039,30390.0
2016-10-28 09:45:00,109.34,109.36,109.3,109.31,18284.0,94.5866,94.6039,94.552,94.5606,18284.0
2016-10-28 09:50:00,109.3,109.34,109.25,109.3,29563.0,94.552,94.5866,94.5087,94.552,29563.0
2016-10-28 09:55:00,109.3,109.3,109.22,109.22,6922.0,94.552,94.552,94.4828,94.4828,6922.0
2016-10-28 10:00:00,109.22,109.24,109.04,109.09,22155.0,94.4828,94.5001,94.3271,94.3703,22155.0
2016-10-28 10:05:00,109.1,109.16,109.06,109.1,45965.0,94.379,94.4309,94.3444,94.379,45965.0
2016-10-28 10:10:00,109.1,109.15,109.01,109.13,56781.0,94.379,94.4222,94.3011,94.4049,56781.0
2016-10-28 10:15:00,109.13,109.24,109.11,109.19,26567.0,94.4049,94.5001,94.3876,94.4568,26567.0
2016-10-28 10:20:00,109.19,109.28,109.15,109.27,47600.0,94.4568,94.5347,94.4222,94.526,47600.0
2016-10-28 10:25:00,109.27,109.3,109.24,109.27,10674.0,94.526,94.552,94.5001,94.526,10674.0
2016-10-28 10:30:00,109.27,109.5,109.27,109.47,39731.0,94.526,94.725,94.526,94.699,39731.0
2016-10-28 10:35:00,109.48,109.53,109.46,109.53,35947.0,94.7077,94.751,94.6904,94.751,35947.0
2016-10-28 10:40:00,109.53,109.53,109.48,109.49,15638.0,94.751,94.751,94.7077,94.7163,15638.0
2016-10-28 10:45:00,109.49,109.55,109.48,109.54,10578.0,94.7163,94.7683,94.7077,94.7596,10578.0
2016-10-28 10:50:00,109.54,109.55,109.49,109.52,9335.0,94.7596,94.7683,94.7163,94.7423,9335.0
2016-10-28 10:55:00,109.52,109.52,109.45,109.47,17757.0,94.7423,94.7423,94.6817,94.699,17757.0
2016-10-28 11:00:00,109.48,109.51,109.48,109.49,11879.0,94.7077,94.7336,94.7077,94.7163,11879.0
2016-10-28 11:05:00,109.51,109.52,109.47,109.47,19648.0,94.7336,94.7423,94.699,94.699,19648.0
2016-10-28 11:10:00,109.49,109.49,109.41,109.46,5658.0,94.7163,94.7163,94.6471,94.6904,5658.0
2016-10-28 11:15:00,109.46,109.47,109.4,109.4,16334.0,94.6904,94.699,94.6385,94.6385,16334.0
2016-10-28 11:20:00,109.41,109.46,109.41,109.46,25021.0,94.6471,94.6904,94.6471,94.6904,25021.0
2016-10-28 11:25:00,109.47,109.48,109.4,109.43,9659.0,94.699,94.7077,94.6385,94.6644,9659.0
2016-10-28 11:30:00,109.44,109.51,109.44,109.47,7645.0,94.6731,94.7336,94.6731,94.699,7645.0
2016-10-28 11:35:00,109.48,109.48,109.42,109.42,17882.0,94.7077,94.7077,94.6558,94.6558,17882.0
2016-10-28 11:40:00,109.42,109.45,109.4,109.42,18383.0,94.6558,94.6817,94.6385,94.6558,18383.0
2016-10-28 11:45:00,109.43,109.45,109.38,109.39,19308.0,94.6644,94.6817,94.6212,94.6298,19308.0
2016-10-28 11:50:00,109.4,109.42,109.39,109.42,8294.0,94.6385,94.6558,94.6298,94.6558,8294.0
2016-10-28 11:55:00,109.4,109.42,109.37,109.38,464884.0,94.6385,94.6558,94.6125,94.6212,464884.0
2016-10-28 12:00:00,109.38,109.39,109.34,109.38,17368.0,94.6212,94.6298,94.5866,94.6212,17368.0
2016-10-28 12:05:00,109.37,109.48,109.37,109.47,17141.0,94.6125,94.7077,94.6125,94.699,17141.0
2016-10-28 12:10:00,109.47,109.52,109.46,109.5,22435.0,94.699,94.7423,94.6904,94.725,22435.0
2016-10-28 12:15:00,109.5,109.51,109.48,109.49,10819.0,94.725,94.7336,94.7077,94.7163,10819.0
2016-10-28 12:20:00,109.5,109.53,109.5,109.53,20222.0,94.725,94.751,94.725,94.751,20222.0
2016-10-28 12:25:00,109.53,109.56,109.51,109.52,7564.0,94.751,94.7769,94.7336,94.7423,7564.0
2016-10-28 12:30:00,109.54,109.54,109.48,109.49,8502.0,94.7596,94.7596,94.7077,94.7163,8502.0
2016-10-28 12:35:00,109.48,109.49,109.45,109.48,10100.0,94.7077,94.7163,94.6817,94.7077,10100.0
2016-10-28 12:40:00,109.48,109.52,109.47,109.48,4606.0,94.7077,94.7423,94.699,94.7077,4606.0
2016-10-28 12:45:00,109.52,109.54,109.49,109.49,8881.0,94.7423,94.7596,94.7163,94.7163,8881.0
2016-10-28 12:50:00,109.5,109.56,109.5,109.54,18709.0,94.725,94.7769,94.725,94.7596,18709.0
2016-10-28 12:55:00,109.55,109.55,109.5,109.5,24591.0,94.7683,94.7683,94.725,94.725,24591.0
2016-10-28 13:00:00,109.5,109.55,109.22,109.22,39471.0,94.725,94.7683,94.4828,94.4828,39471.0
2016-10-28 13:05:00,109.24,109.24,108.95,108.95,55923.0,94.5001,94.5001,94.2492,94.2492,55923.0
2016-10-28 13:10:00,108.95,109.11,108.82,109.11,58566.0,94.2492,94.3876,94.1368,94.3876,58566.0
2016-10-28 13:15:00,109.1,109.14,108.96,109.05,40994.0,94.379,94.4136,94.2579,94.3357,40994.0
2016-10-28 13:20:00,109.04,109.16,108.99,109.01,32030.0,94.3271,94.4309,94.2838,94.3011,32030.0
2016-10-28 13:25:00,108.99,109.06,108.96,109.0,41807.0,94.2838,94.3444,94.2579,94.2925,41807.0
2016-10-28 13:30:00,108.97,108.97,108.79,108.82,74826.0,94.2665,94.2665,94.1108,94.1368,74826.0
2016-10-28 13:35:00,108.79,108.81,108.58,108.69,58667.0,94.1108,94.1281,93.9291,94.0243,58667.0
2016-10-28 13:40:00,108.67,108.82,108.64,108.8,78430.0,94.007,94.1368,93.981,94.1195,78430.0
2016-10-28 13:45:00,108.75,108.78,108.7,108.73,29577.0,94.0762,94.1021,94.0329,94.0589,29577.0
2016-10-28 13:50:00,108.72,108.77,108.6,108.71,57918.0,94.0502,94.0935,93.9464,94.0416,57918.0
2016-10-28 13:55:00,108.71,108.72,108.53,108.53,23450.0,94.0416,94.0502,93.8859,93.8859,23450.0
2016-10-28 14:00:00,108.57,108.67,108.55,108.62,30138.0,93.9205,94.007,93.9032,93.9637,30138.0
2016-10-28 14:05:00,108.62,108.66,108.47,108.6,29733.0,93.9637,93.9983,93.834,93.9464,29733.0
2016-10-28 14:10:00,108.61,108.71,108.56,108.71,19085.0,93.9551,94.0416,93.9118,94.0416,19085.0
2016-10-28 14:15:00,108.72,108.85,108.6,108.77,55272.0,94.0502,94.1627,93.9464,94.0935,55272.0
2016-10-28 14:20:00,108.74,108.92,108.74,108.9,42726.0,94.0675,94.2233,94.0675,94.206,42726.0
2016-10-28 14:25:00,108.91,108.93,108.81,108.85,67665.0,94.2146,94.2319,94.1281,94.1627,67665.0
2016-10-28 14:30:00,108.84,109.03,108.77,108.98,56983.0,94.1541,94.3184,94.0935,94.2752,56983.0
2016-10-28 14:35:00,108.98,109.0,108.86,108.87,41821.0,94.2752,94.2925,94.1714,94.18,41821.0
2016-10-28 14:40:00,108.9,108.9,108.73,108.76,16926.0,94.206,94.206,94.0589,94.0848,16926.0
2016-10-28 14:45:00,108.76,108.85,108.76,108.85,16935.0,94.0848,94.1627,94.0848,94.1627,16935.0
2016-10-28 14:50:00,108.84,108.91,108.83,108.85,21512.0,94.1541,94.2146,94.1454,94.1627,21512.0
2016-10-28 14:55:00,108.86,109.07,108.85,109.05,25500.0,94.1714,94.353,94.1627,94.3357,25500.0
2016-10-28 15:00:00,109.05,109.06,108.95,108.95,14217.0,94.3357,94.3444,94.2492,94.2492,14217.0
2016-10-28 15:05:00,108.97,108.99,108.91,108.91,13118.0,94.2665,94.2838,94.2146,94.2146,13118.0
2016-10-28 15:10:00,108.93,108.93,108.82,108.88,11257.0,94.2319,94.2319,94.1368,94.1887,11257.0
2016-10-28 15:15:00,108.86,108.87,108.79,108.87,69712.0,94.1714,94.18,94.1108,94.18,69712.0
2016-10-28 15:20:00,108.88,108.99,108.86,108.95,38972.0,94.1887,94.2838,94.1714,94.2492,38972.0
2016-10-28 15:25:00,108.97,109.16,108.97,109.1,56636.0,94.2665,94.4309,94.2665,94.379,56636.0
2016-10-28 15:30:00,109.09,109.1,108.97,109.01,23818.0,94.3703,94.379,94.2665,94.3011,23818.0
2016-10-28 15:35:00,108.99,109.03,108.89,108.93,15122.0,94.2838,94.3184,94.1973,94.2319,15122.0
2016-10-28 15:40:00,108.9,108.94,108.76,108.83,21169.0,94.206,94.2406,94.0848,94.1454,21169.0
2016-10-28 15:45:00,108.85,108.91,108.78,108.86,21824.0,94.1627,94.2146,94.1021,94.1714,21824.0
2016-10-28 15:50:00,108.86,108.91,108.81,108.81,25247.0,94.1714,94.2146,94.1281,94.1281,25247.0
2016-10-28 15:55:00,108.82,108.91,108.77,108.79,29257.0,94.1368,94.2146,94.0935,94.1108,29257.0
2016-10-31 09:30:00,109.05,109.06,108.96,109.0,69192.0,94.3357,94.3444,94.2579,94.2925,69192.0
2016-10-31 09:35:00,108.99,109.09,108.97,109.05,26890.0,94.2838,94.3703,94.2665,94.3357,26890.0
2016-10-31 09:40:00,109.04,109.04,108.93,108.99,16688.0,94.3271,94.3271,94.2319,94.2838,16688.0
2016-10-31 09:45:00,108.96,109.06,108.93,109.05,10734.0,94.2579,94.3444,94.2319,94.3357,10734.0
2016-10-31 09:50:00,109.05,109.08,108.91,108.92,14804.0,94.3357,94.3617,94.2146,94.2233,14804.0
2016-10-31 09:55:00,108.92,108.97,108.9,108.9,11427.0,94.2233,94.2665,94.206,94.206,11427.0
2016-10-31 10:00:00,108.91,108.97,108.88,108.91,36461.0,94.2146,94.2665,94.1887,94.2146,36461.0
2016-10-31 10:05:00,108.9,108.93,108.88,108.92,11013.0,94.206,94.2319,94.1887,94.2233,11013.0
2016-10-31 10:10:00,108.94,108.98,108.93,108.97,11266.0,94.2406,94.2752,94.2319,94.2665,11266.0
2016-10-31 10:15:00,108.97,109.01,108.95,108.95,16042.0,94.2665,94.3011,94.2492,94.2492,16042.0
2016-10-31 10:20:00,108.97,109.03,108.93,109.0,21010.0,94.2665,94.3184,94.2319,94.2925,21010.0
2016-10-31 10:25:00,109.01,109.07,109.01,109.06,17096.0,94.3011,94.353,94.3011,94.3444,17096.0
2016-10-31 10:30:00,109.07,109.07,108.86,108.86,8979.0,94.353,94.353,94.1714,94.1714,8979.0
2016-10-31 10:35:00,108.87,108.88,108.83,108.83,11945.0,94.18,94.1887,94.1454,94.1454,11945.0
2016-10-31 10:40:00,108.83,108.87,108.8,108.83,33599.0,94.1454,94.18,94.1195,94.1454,33599.0
2016-10-31 10:45:00,108.83,108.88,108.8,108.85,34418.0,94.1454,94.1887,94.1195,94.1627,34418.0
2016-10-31 10:50:00,108.86,109.0,108.85,109.0,14243.0,94.1714,94.2925,94.1627,94.2925,14243.0
2016-10-31 10:55:00,109.0,109.03,108.87,108.9,27547.0,94.2925,94.3184,94.18,94.206,27547.0
2016-10-31 11:00:00,108.91,108.96,108.88,108.95,16943.0,94.2146,94.2579,94.1887,94.2492,16943.0
2016-10-31 11:05:00,108.96,108.96,108.9,108.95,24713.0,94.2579,94.2579,94.206,94.2492,24713.0
2016-10-31 11:10:00,108.97,108.97,108.94,108.96,9085.0,94.2665,94.2665,94.2406,94.2579,9085.0
2016-10-31 11:15:00,108.96,109.01,108.96,109.01,19926.0,94.2579,94.3011,94.2579,94.3011,19926.0
2016-10-31 11:20:00,109.01,109.05,109.0,109.04,16424.0,94.3011,94.3357,94.2925,94.3271,16424.0
2016-10-31 11:25:00,109.04,109.12,109.01,109.12,17475.0,94.3271,94.3963,94.3011,94.3963,17475.0
2016-10-31 11:30:00,109.12,109.21,109.12,109.15,12302.0,94.3963,94.4741,94.3963,94.4222,12302.0
2016-10-31 11:35:00,109.15,109.16,109.13,109.14,35756.0,94.4222,94.4309,94.4049,94.4136,35756.0
2016-10-31 11:40:00,109.14,109.14,109.09,109.13,12135.0,94.4136,94.4136,94.3703,94.4049,12135.0
2016-10-31 11:45:00,109.13,109.14,109.11,109.11,9597.0,94.4049,94.4136,94.3876,94.3876,9597.0
2016-10-31 11:50:00,109.11,109.15,109.1,109.13,12093.0,94.3876,94.4222,94.379,94.4049,12093.0
2016-10-31 11:55:00,109.14,109.2,109.14,109.19,9758.0,94.4136,94.4655,94.4136,94.4568,9758.0
2016-10-31 12:00:00,109.18,109.2,109.13,109.13,29228.0,94.4482,94.4655,94.4049,94.4049,29228.0
2016-10-31 12:05:00,109.13,109.16,109.09,109.09,20377.0,94.4049,94.4309,94.3703,94.3703,20377.0
2016-10-31 12:10:00,109.09,109.11,109.06,109.07,17451.0,94.3703,94.3876,94.3444,94.353,17451.0
2016-10-31 12:15:00,109.07,109.1,109.07,109.08,10228.0,94.353,94.379,94.353,94.3617,10228.0
2016-10-31 12:20:00,109.08,109.11,109.01,109.03,21049.0,94.3617,94.3876,94.3011,94.3184,21049.0
2016-10-31 12:25:00,109.04,109.1,109.04,109.09,6590.0,94.3271,94.379,94.3271,94.3703,6590.0
2016-10-31 12:30:00,109.1,109.12,109.06,109.11,19327.0,94.379,94.3963,94.3444,94.3876,19327.0
2016-10-31 12:35:00,109.1,109.16,109.1,109.12,10250.0,94.379,94.4309,94.379,94.3963,10250.0
2016-10-31 12:40:00,109.13,109.14,109.09,109.14,12126.0,94.4049,94.4136,94.3703,94.4136,12126.0
2016-10-31 12:45:00,109.13,109.14,109.1,109.11,7768.0,94.4049,94.4136,94.379,94.3876,7768.0
2016-10-31 12:50:00,109.12,109.13,109.08,109.09,10654.0,94.3963,94.4049,94.3617,94.3703,10654.0
2016-10-31 12:55:00,109.09,109.13,109.08,109.09,13935.0,94.3703,94.4049,94.3617,94.3703,13935.0
2016-10-31 13:00:00,109.08,109.11,109.07,109.07,17885.0,94.3617,94.3876,94.353,94.353,17885.0
2016-10-31 13:05:00,109.05,109.08,109.03,109.03,19094.0,94.3357,94.3617,94.3184,94.3184,19094.0
2016-10-31 13:10:00,109.04,109.08,109.02,109.07,29264.0,94.3271,94.3617,94.3098,94.353,29264.0
2016-10-31 13:15:00,109.06,109.09,109.0,109.01,11530.0,94.3444,94.3703,94.2925,94.3011,11530.0
2016-10-31 13:20:00,109.04,109.06,108.99,109.0,9880.0,94.3271,94.3444,94.2838,94.2925,9880.0
2016-10-31 13:25:00,109.0,109.03,108.99,109.02,5506.0,94.2925,94.3184,94.2838,94.3098,5506.0
2016-10-31 13:30:00,109.01,109.06,109.0,109.06,6041.0,94.3011,94.3444,94.2925,94.3444,6041.0
2016-10-31 13:35:00,109.05,109.05,109.01,109.02,13836.0,94.3357,94.3357,94.3011,94.3098,13836.0
2016-10-31 13:40:00,109.03,109.04,108.98,109.03,10502.0,94.3184,94.3271,94.2752,94.3184,10502.0
2016-10-31 13:45:00,109.04,109.07,109.04,109.07,18305.0,94.3271,94.353,94.3271,94.353,18305.0
2016-10-31 13:50:00,109.07,109.09,109.02,109.02,12718.0,94.353,94.3703,94.3098,94.3098,12718.0
2016-10-31 13:55:00,109.01,109.01,108.97,108.99,8323.0,94.3011,94.3011,94.2665,94.2838,8323.0
2016-10-31 14:00:00,108.98,109.03,108.98,109.02,10837.0,94.2752,94.3184,94.2752,94.3098,10837.0
2016-10-31 14:05:00,109.01,109.02,108.97,108.98,16912.0,94.3011,94.3098,94.2665,94.2752,16912.0
2016-10-31 14:10:00,108.98,108.99,108.88,108.94,17823.0,94.2752,94.2838,94.1887,94.2406,17823.0
2016-10-31 14:15:00,108.94,109.01,108.93,108.93,20241.0,94.2406,94.3011,94.2319,94.2319,20241.0
2016-10-31 14:20:00,108.92,108.97,108.9,108.9,23780.0,94.2233,94.2665,94.206,94.206,23780.0
2016-10-31 14:25:00,108.91,108.93,108.87,108.89,21502.0,94.2146,94.2319,94.18,94.1973,21502.0
2016-10-31 14:30:00,108.88,108.93,108.88,108.91,8397.0,94.1887,94.2319,94.1887,94.2146,8397.0
2016-10-31 14:35:00,108.94,108.96,108.91,108.95,21673.0,94.2406,94.2579,94.2146,94.2492,21673.0
2016-10-31 14:40:00,108.96,108.96,108.9,108.92,12248.0,94.2579,94.2579,94.206,94.2233,12248.0
2016-10-31 14:45:00,108.93,108.94,108.87,108.88,21091.0,94.2319,94.2406,94.18,94.1887,21091.0
2016-10-31 14:50:00,108.88,108.94,108.85,108.93,29128.0,94.1887,94.2406,94.1627,94.2319,29128.0
2016-10-31 14:55:00,108.93,108.94,108.91,108.92,11653.0,94.2319,94.2406,94.2146,94.2233,11653.0
2016-10-31 15:00:00,108.93,108.96,108.89,108.96,23144.0,94.2319,94.2579,94.1973,94.2579,23144.0
2016-10-31 15:05:00,108.95,108.98,108.93,108.95,22005.0,94.2492,94.2752,94.2319,94.2492,22005.0
2016-10-31 15:10:00,108.94,109.01,108.94,109.01,9024.0,94.2406,94.3011,94.2406,94.3011,9024.0
2016-10-31 15:15:00,109.01,109.02,108.93,108.94,23016.0,94.3011,94.3098,94.2319,94.2406,23016.0
2016-10-31 15:20:00,108.95,108.99,108.94,108.96,21688.0,94.2492,94.2838,94.2406,94.2579,21688.0
2016-10-31 15:25:00,108.95,109.03,108.93,109.02,29906.0,94.2492,94.3184,94.2319,94.3098,29906.0
2016-10-31 15:30:00,109.02,109.06,109.0,109.01,26480.0,94.3098,94.3444,94.2925,94.3011,26480.0
2016-10-31 15:35:00,109.02,109.02,108.99,109.01,23298.0,94.3098,94.3098,94.2838,94.3011,23298.0
2016-10-31 15:40:00,109.0,109.01,108.95,108.98,30385.0,94.2925,94.3011,94.2492,94.2752,30385.0
2016-10-31 15:45:00,108.98,109.03,108.96,109.02,53898.0,94.2752,94.3184,94.2579,94.3098,53898.0
2016-10-31 15:50:00,109.02,109.02,108.96,108.97,92077.0,94.3098,94.3098,94.2579,94.2665,92077.0
2016-10-31 15:55:00,108.97,109.01,108.87,108.9,157957.0,94.2665,94.3011,94.18,94.206,157957.0
2016-11-01 09:30:00,109.1,109.19,109.01,109.05,43374.0,94.379,94.4568,94.3011,94.3357,43374.0
2016-11-01 09:35:00,109.06,109.08,108.98,108.98,12908.0,94.3444,94.3617,94.2752,94.2752,12908.0
2016-11-01 09:40:00,108.99,109.0,108.85,108.9,11392.0,94.2838,94.2925,94.1627,94.206,11392.0
2016-11-01 09:45:00,108.91,108.96,108.9,108.93,7025.0,94.2146,94.2579,94.206,94.2319,7025.0
2016-11-01 09:50:00,108.93,108.94,108.86,108.88,102275.0,94.2319,94.2406,94.1714,94.1887,102275.0
2016-11-01 09:55:00,108.88,108.92,108.86,108.89,34589.0,94.1887,94.2233,94.1714,94.1973,34589.0
2016-11-01 10:00:00,108.9,108.95,108.76,108.84,67888.0,94.206,94.2492,94.0848,94.1541,67888.0
2016-11-01 10:05:00,108.84,108.88,108.77,108.81,42212.0,94.1541,94.1887,94.0935,94.1281,42212.0
2016-11-01 10:10:00,108.8,108.82,108.68,108.76,33742.0,94.1195,94.1368,94.0156,94.0848,33742.0
2016-11-01 10:15:00,108.76,108.78,108.72,108.78,18017.0,94.0848,94.1021,94.0502,94.1021,18017.0
2016-11-01 10:20:00,108.78,108.81,108.75,108.76,20900.0,94.1021,94.1281,94.0762,94.0848,20900.0
2016-11-01 10:25:00,108.76,108.78,108.69,108.7,18463.0,94.0848,94.1021,94.0243,94.0329,18463.0
2016-11-01 10:30:00,108.69,108.78,108.65,108.75,27158.0,94.0243,94.1021,93.9897,94.0762,27158.0
2016-11-01 10:35:00,108.74,108.76,108.57,108.58,15186.0,94.0675,94.0848,93.9205,93.9291,15186.0
2016-11-01 10:40:00,108.6,108.63,108.57,108.58,29713.0,93.9464,93.9724,93.9205,93.9291,29713.0
2016-11-01 10:45:00,108.55,108.6,108.51,108.58,13094.0,93.9032,93.9464,93.8686,93.9291,13094.0
2016-11-01 10:50:00,108.59,108.66,108.59,108.61,5996.0,93.9378,93.9983,93.9378,93.9551,5996.0
2016-11-01 10:55:00,108.62,108.74,108.61,108.71,12388.0,93.9637,94.0675,93.9551,94.0416,12388.0
2016-11-01 11:00:00,108.73,108.77,108.69,108.71,33666.0,94.0589,94.0935,94.0243,94.0416,33666.0
2016-11-01 11:05:00,108.71,108.74,108.68,108.7,9053.0,94.0416,94.0675,94.0156,94.0329,9053.0
2016-11-01 11:10:00,108.71,108.71,108.64,108.64,23011.0,94.0416,94.0416,93.981,93.981,23011.0
2016-11-01 11:15:00,108.63,108.71,108.62,108.66,11359.0,93.9724,94.0416,93.9637,93.9983,11359.0
2016-11-01 11:20:00,108.67,108.67,108.6,108.61,18439.0,94.007,94.007,93.9464,93.9551,18439.0
2016-11-01 11:25:00,108.61,108.68,108.6,108.6,5589.0,93.9551,94.0156,93.9464,93.9464,5589.0
2016-11-01 11:30:00,108.58,108.59,108.48,108.53,32625.0,93.9291,93.9378,93.8426,93.8859,32625.0
2016-11-01 11:35:00,108.51,108.61,108.51,108.59,6110.0,93.8686,93.9551,93.8686,93.9378,6110.0
2016-11-01 11:40:00,108.58,108.64,108.52,108.61,45965.0,93.9291,93.981,93.8772,93.9551,45965.0
2016-11-01 11:45:00,108.6,108.63,108.56,108.57,9101.0,93.9464,93.9724,93.9118,93.9205,9101.0
2016-11-01 11:50:00,108.56,108.58,108.48,108.5,34828.0,93.9118,93.9291,93.8426,93.8599,34828.0
2016-11-01 11:55:00,108.49,108.49,108.4,108.43,30797.0,93.8513,93.8513,93.7734,93.7994,30797.0
2016-11-01 12:00:00,108.44,108.46,108.42,108.45,15261.0,93.808,93.8253,93.7907,93.8167,15261.0
2016-11-01 12:05:00,108.45,108.45,108.32,108.32,22379.0,93.8167,93.8167,93.7042,93.7042,22379.0
2016-11-01 12:10:00,108.3,108.31,108.24,108.28,41648.0,93.6869,93.6956,93.635,93.6696,41648.0
2016-11-01 12:15:00,108.26,108.26,108.17,108.2,27459.0,93.6523,93.6523,93.5745,93.6004,27459.0
2016-11-01 12:20:00,108.2,108.24,108.14,108.22,26565.0,93.6004,93.635,93.5485,93.6177,26565.0
2016-11-01 12:25:00,108.23,108.24,108.17,108.17,12384.0,93.6264,93.635,93.5745,93.5745,12384.0
2016-11-01 12:30:00,108.16,108.24,108.15,108.24,22020.0,93.5658,93.635,93.5572,93.635,22020.0
2016-11-01 12:35:00,108.26,108.29,108.21,108.21,17819.0,93.6523,93.6783,93.6091,93.6091,17819.0
2016-11-01 12:40:00,108.22,108.23,108.15,108.18,12655.0,93.6177,93.6264,93.5572,93.5831,12655.0
2016-11-01 12:45:00,108.18,108.2,108.05,108.06,13171.0,93.5831,93.6004,93.4706,93.4793,13171.0
2016-11-01 12:50:00,108.05,108.11,108.03,108.09,20848.0,93.4706,93.5226,93.4533,93.5053,20848.0
2016-11-01 12:55:00,108.11,108.15,108.1,108.14,17179.0,93.5226,93.5572,93.5139,93.5485,17179.0
2016-11-01 13:00:00,108.15,108.18,108.13,108.15,19631.0,93.5572,93.5831,93.5399,93.5572,19631.0
2016-11-01 13:05:00,108.14,108.14,108.1,108.13,15758.0,93.5485,93.5485,93.5139,93.5399,15758.0
2016-11-01 13:10:00,108.12,108.15,108.09,108.13,15230.0,93.5312,93.5572,93.5053,93.5399,15230.0
2016-11-01 13:15:00,108.12,108.12,108.0,108.04,49335.0,93.5312,93.5312,93.4274,93.462,49335.0
2016-11-01 13:20:00,108.05,108.05,107.92,107.98,70881.0,93.4706,93.4706,93.3582,93.4101,70881.0
2016-11-01 13:25:00,108.0,108.08,107.98,108.05,33444.0,93.4274,93.4966,93.4101,93.4706,33444.0
2016-11-01 13:30:00,108.04,108.05,107.95,107.97,12990.0,93.462,93.4706,93.3841,93.4014,12990.0
2016-11-01 13:35:00,107.98,107.99,107.89,107.91,41727.0,93.4101,93.4187,93.3322,93.3495,41727.0
2016-11-01 13:40:00,107.89,107.9,107.72,107.77,39718.0,93.3322,93.3409,93.1852,93.2284,39718.0
2016-11-01 13:45:00,107.77,107.77,107.67,107.73,22096.0,93.2284,93.2284,93.1419,93.1938,22096.0
2016-11-01 13:50:00,107.77,107.79,107.73,107.76,17895.0,93.2284,93.2457,93.1938,93.2198,17895.0
2016-11-01 13:55:00,107.75,107.79,107.72,107.74,16899.0,93.2111,93.2457,93.1852,93.2025,16899.0
2016-11-01 14:00:00,107.73,107.78,107.7,107.74,38221.0,93.1938,93.2371,93.1679,93.2025,38221.0
2016-11-01 14:05:00,107.75,107.75,107.61,107.67,30479.0,93.2111,93.2111,93.09,93.1419,30479.0
2016-11-01 14:10:00,107.66,107.71,107.56,107.56,25742.0,93.1333,93.1765,93.0468,93.0468,25742.0
2016-11-01 14:15:00,107.58,107.59,107.39,107.46,82060.0,93.0641,93.0727,92.8997,92.9603,82060.0
2016-11-01 14:20:00,107.47,107.55,107.45,107.55,58224.0,92.9689,93.0381,92.9516,93.0381,58224.0
2016-11-01 14:25:00,107.55,107.89,107.53,107.81,38776.0,93.0381,93.3322,93.0208,93.263,38776.0
2016-11-01 14:30:00,107.82,107.91,107.75,107.88,20363.0,93.2717,93.3495,93.2111,93.3236,20363.0
2016-11-01 14:35:00,107.86,107.96,107.83,107.89,30240.0,93.3063,93.3928,93.2803,93.3322,30240.0
2016-11-01 14:40:00,107.89,107.9,107.74,107.87,32077.0,93.3322,93.3409,93.2025,93.3149,32077.0
2016-11-01 14:45:00,107.86,107.87,107.74,107.76,72573.0,93.3063,93.3149,93.2025,93.2198,72573.0
2016-11-01 14:50:00,107.76,107.86,107.72,107.85,50228.0,93.2198,93.3063,93.1852,93.2976,50228.0
2016-11-01 14:55:00,107.86,107.89,107.75,107.76,27745.0,93.3063,93.3322,93.2111,93.2198,27745.0
2016-11-01 15:00:00,107.75,107.83,107.67,107.77,20988.0,93.2111,93.2803,93.1419,93.2284,20988.0
2016-11-01 15:05:00,107.77,107.82,107.73,107.81,37671.0,93.2284,93.2717,93.1938,93.263,37671.0
2016-11-01 15:10:00,107.79,107.81,107.72,107.75,147213.0,93.2457,93.263,93.1852,93.2111,147213.0
2016-11-01 15:15:00,107.75,107.94,107.71,107.91,39031.0,93.2111,93.3755,93.1765,93.3495,39031.0
2016-11-01 15:20:00,107.9,107.9,107.81,107.85,48851.0,93.3409,93.3409,93.263,93.2976,48851.0
2016-11-01 15:25:00,107.87,107.98,107.86,107.97,44373.0,93.3149,93.4101,93.3063,93.4014,44373.0
2016-11-01 15:30:00,107.98,108.01,107.91,107.95,33128.0,93.4101,93.436,93.3495,93.3841,33128.0
2016-11-01 15:35:00,107.95,108.07,107.9,108.06,34989.0,93.3841,93.488,93.3409,93.4793,34989.0
2016-11-01 15:40:00,108.05,108.09,107.97,108.02,49283.0,93.4706,93.5053,93.4014,93.4447,49283.0
2016-11-01 15:45:00,108.03,108.21,108.02,108.15,42651.0,93.4533,93.6091,93.4447,93.5572,42651.0
2016-11-01 15:50:00,108.14,108.18,108.05,108.15,67300.0,93.5485,93.5831,93.4706,93.5572,67300.0
2016-11-01 15:55:00,108.16,108.18,108.07,108.1,116931.0,93.5658,93.5831,93.488,93.5139,116931.0
2016-11-02 09:30:00,107.87,107.89,107.77,107.81,112786.0,93.3149,93.3322,93.2284,93.263,112786.0
2016-11-02 09:35:00,107.8,108.04,107.8,107.98,46646.0,93.2544,93.462,93.2544,93.4101,46646.0
2016-11-02 09:40:00,107.97,107.98,107.87,107.92,11495.0,93.4014,93.4101,93.3149,93.3582,11495.0
2016-11-02 09:45:00,107.92,108.05,107.92,107.99,11597.0,93.3582,93.4706,93.3582,93.4187,11597.0
2016-11-02 09:50:00,107.98,108.05,107.91,107.92,10984.0,93.4101,93.4706,93.3495,93.3582,10984.0
2016-11-02 09:55:00,107.94,108.04,107.94,108.02,33551.0,93.3755,93.462,93.3755,93.4447,33551.0
2016-11-02 10:00:00,107.99,108.08,107.9,108.0,71047.0,93.4187,93.4966,93.3409,93.4274,71047.0
2016-11-02 10:05:00,108.0,108.02,107.96,107.99,29035.0,93.4274,93.4447,93.3928,93.4187,29035.0
2016-11-02 10:10:00,108.0,108.0,107.93,107.94,20620.0,93.4274,93.4274,93.3668,93.3755,20620.0
2016-11-02 10:15:00,107.95,108.01,107.84,107.85,33779.0,93.3841,93.436,93.289,93.2976,33779.0
2016-11-02 10:20:00,107.84,107.88,107.75,107.75,23376.0,93.289,93.3236,93.2111,93.2111,23376.0
2016-11-02 10:25:00,107.76,107.86,107.76,107.86,12677.0,93.2198,93.3063,93.2198,93.3063,12677.0
2016-11-02 10:30:00,107.85,107.86,107.64,107.64,69375.0,93.2976,93.3063,93.116,93.116,69375.0
2016-11-02 10:35:00,107.63,107.83,107.63,107.82,11531.0,93.1073,93.2803,93.1073,93.2717,11531.0
2016-11-02 10:40:00,107.83,107.83,107.73,107.75,18428.0,93.2803,93.2803,93.1938,93.2111,18428.0
2016-11-02 10:45:00,107.73,107.81,107.69,107.76,16588.0,93.1938,93.263,93.1592,93.2198,16588.0
2016-11-02 10:50:00,107.76,107.76,107.6,107.66,16853.0,93.2198,93.2198,93.0814,93.1333,16853.0
2016-11-02 10:55:00,107.65,107.67,107.61,107.61,12227.0,93.1246,93.1419,93.09,93.09,12227.0
2016-11-02 11:00:00,107.63,107.71,107.63,107.66,10947.0,93.1073,93.1765,93.1073,93.1333,10947.0
2016-11-02 11:05:00,107.63,107.73,107.61,107.73,9126.0,93.1073,93.1938,93.09,93.1938,9126.0
2016-11-02 11:10:00,107.7,107.85,107.7,107.84,33870.0,93.1679,93.2976,93.1679,93.289,33870.0
2016-11-02 11:15:00,107.83,107.89,107.81,107.84,25646.0,93.2803,93.3322,93.263,93.289,25646.0
2016-11-02 11:20:00,107.84,107.85,107.78,107.81,12615.0,93.289,93.2976,93.2371,93.263,12615.0
2016-11-02 11:25:00,107.81,107.85,107.77,107.78,11961.0,93.263,93.2976,93.2284,93.2371,11961.0
2016-11-02 11:30:00,107.79,107.8,107.72,107.73,23270.0,93.2457,93.2544,93.1852,93.1938,23270.0
2016-11-02 11:35:00,107.74,107.74,107.62,107.66,21983.0,93.2025,93.2025,93.0987,93.1333,21983.0
2016-11-02 11:40:00,107.68,107.72,107.64,107.71,15567.0,93.1506,93.1852,93.116,93.1765,15567.0
2016-11-02 11:45:00,107.71,107.78,107.71,107.74,16710.0,93.1765,93.2371,93.1765,93.2025,16710.0
2016-11-02 11:50:00,107.74,107.75,107.66,107.67,16024.0,93.2025,93.2111,93.1333,93.1419,16024.0
2016-11-02 11:55:00,107.67,107.74,107.65,107.69,13715.0,93.1419,93.2025,93.1246,93.1592,13715.0
2016-11-02 12:00:00,107.68,107.71,107.65,107.66,27157.0,93.1506,93.1765,93.1246,93.1333,27157.0
2016-11-02 12:05:00,107.66,107.72,107.62,107.72,4413.0,93.1333,93.1852,93.0987,93.1852,4413.0
2016-11-02 12:10:00,107.73,107.78,107.68,107.68,15953.0,93.1938,93.2371,93.1506,93.1506,15953.0
2016-11-02 12:15:00,107.69,107.73,107.67,107.71,5313.0,93.1592,93.1938,93.1419,93.1765,5313.0
2016-11-02 12:20:00,107.71,107.73,107.63,107.7,17396.0,93.1765,93.1938,93.1073,93.1679,17396.0
2016-11-02 12:25:00,107.69,107.7,107.66,107.69,13697.0,93.1592,93.1679,93.1333,93.1592,13697.0
2016-11-02 12:30:00,107.68,107.69,107.63,107.63,7439.0,93.1506,93.1592,93.1073,93.1073,7439.0
2016-11-02 12:35:00,107.64,107.66,107.6,107.65,17593.0,93.116,93.1333,93.0814,93.1246,17593.0
2016-11-02 12:40:00,107.65,107.7,107.63,107.69,6188.0,93.1246,93.1679,93.1073,93.1592,6188.0
2016-11-02 12:45:00,107.69,107.7,107.66,107.69,12931.0,93.1592,93.1679,93.1333,93.1592,12931.0
2016-11-02 12:50:00,107.7,107.7,107.64,107.69,8304.0,93.1679,93.1679,93.116,93.1592,8304.0
2016-11-02 12:55:00,107.7,107.72,107.67,107.71,6782.0,93.1679,93.1852,93.1419,93.1765,6782.0
2016-11-02 13:00:00,107.75,107.75,107.6,107.61,20463.0,93.2111,93.2111,93.0814,93.09,20463.0
2016-11-02 13:05:00,107.6,107.62,107.52,107.55,15157.0,93.0814,93.0987,93.0122,93.0381,15157.0
2016-11-02 13:10:00,107.55,107.55,107.4,107.42,28056.0,93.0381,93.0381,92.9084,92.9257,28056.0
2016-11-02 13:15:00,107.4,107.42,107.34,107.35,14749.0,92.9084,92.9257,92.8565,92.8651,14749.0
2016-11-02 13:20:00,107.34,107.39,107.34,107.37,30815.0,92.8565,92.8997,92.8565,92.8824,30815.0
2016-11-02 13:25:00,107.36,107.46,107.34,107.45,14932.0,92.8738,92.9603,92.8565,92.9516,14932.0
2016-11-02 13:30:00,107.44,107.47,107.4,107.41,27335.0,92.943,92.9689,92.9084,92.917,27335.0
2016-11-02 13:35:00,107.42,107.44,107.37,107.39,18122.0,92.9257,92.943,92.8824,92.8997,18122.0
2016-11-02 13:40:00,107.41,107.44,107.37,107.43,89368.0,92.917,92.943,92.8824,92.9343,89368.0
2016-11-02 13:45:00,107.45,107.46,107.39,107.41,13723.0,92.9516,92.9603,92.8997,92.917,13723.0
2016-11-02 13:50:00,107.41,107.45,107.4,107.43,14791.0,92.917,92.9516,92.9084,92.9343,14791.0
2016-11-02 13:55:00,107.43,107.53,107.43,107.48,23011.0,92.9343,93.0208,92.9343,92.9776,23011.0
2016-11-02 14:00:00,107.5,107.59,107.32,107.42,37713.0,92.9949,93.0727,92.8391,92.9257,37713.0
2016-11-02 14:05:00,107.41,107.42,107.11,107.15,141288.0,92.917,92.9257,92.6575,92.6921,141288.0
2016-11-02 14:10:00,107.13,107.44,107.13,107.38,57471.0,92.6748,92.943,92.6748,92.8911,57471.0
2016-11-02 14:15:00,107.37,107.53,107.3,107.48,35478.0,92.8824,93.0208,92.8218,92.9776,35478.0
2016-11-02 14:20:00,107.5,107.63,107.44,107.59,39746.0,92.9949,93.1073,92.943,93.0727,39746.0
2016-11-02 14:25:00,107.58,107.71,107.55,107.58,41912.0,93.0641,93.1765,93.0381,93.0641,41912.0
2016-11-02 14:30:00,107.57,107.64,107.49,107.59,40711.0,93.0554,93.116,92.9862,93.0727,40711.0
2016-11-02 14:35:00,107.59,107.7,107.54,107.61,54736.0,93.0727,93.1679,93.0295,93.09,54736.0
2016-11-02 14:40:00,107.62,107.67,107.56,107.61,31765.0,93.0987,93.1419,93.0468,93.09,31765.0
2016-11-02 14:45:00,107.61,107.65,107.44,107.49,58583.0,93.09,93.1246,92.943,92.9862,58583.0
2016-11-02 14:50:00,107.48,107.52,107.39,107.45,38316.0,92.9776,93.0122,92.8997,92.9516,38316.0
2016-11-02 14:55:00,107.45,107.59,107.45,107.47,54542.0,92.9516,93.0727,92.9516,92.9689,54542.0
2016-11-02 15:00:00,107.46,107.55,107.4,107.55,49541.0,92.9603,93.0381,92.9084,93.0381,49541.0
2016-11-02 15:05:00,107.56,107.59,107.5,107.59,43202.0,93.0468,93.0727,92.9949,93.0727,43202.0
2016-11-02 15:10:00,107.6,107.61,107.48,107.54,48517.0,93.0814,93.09,92.9776,93.0295,48517.0
2016-11-02 15:15:00,107.54,107.55,107.46,107.47,50568.0,93.0295,93.0381,92.9603,92.9689,50568.0
2016-11-02 15:20:00,107.47,107.58,107.47,107.58,78393.0,92.9689,93.0641,92.9689,93.0641,78393.0
2016-11-02 15:25:00,107.58,107.67,107.58,107.65,61305.0,93.0641,93.1419,93.0641,93.1246,61305.0
2016-11-02 15:30:00,107.65,107.66,107.58,107.61,44893.0,93.1246,93.1333,93.0641,93.09,44893.0
2016-11-02 15:35:00,107.61,107.62,107.51,107.51,47275.0,93.09,93.0987,93.0035,93.0035,47275.0
2016-11-02 15:40:00,107.52,107.57,107.51,107.55,49409.0,93.0122,93.0554,93.0035,93.0381,49409.0
2016-11-02 15:45:00,107.55,107.58,107.45,107.54,78331.0,93.0381,93.0641,92.9516,93.0295,78331.0
2016-11-02 15:50:00,107.53,107.55,107.38,107.38,49438.0,93.0208,93.0381,92.8911,92.8911,49438.0
2016-11-02 15:55:00,107.37,107.42,107.28,107.32,79601.0,92.8824,92.9257,92.8045,92.8391,79601.0
2016-11-03 09:30:00,107.42,107.53,107.42,107.47,56854.0,92.9257,93.0208,92.9257,92.9689,56854.0
2016-11-03 09:35:00,107.47,107.6,107.45,107.59,22930.0,92.9689,93.0814,92.9516,93.0727,22930.0
2016-11-03 09:40:00,107.63,107.63,107.52,107.52,17167.0,93.1073,93.1073,93.0122,93.0122,17167.0
2016-11-03 09:45:00,107.51,107.55,107.47,107.5,20479.0,93.0035,93.0381,92.9689,92.9949,20479.0
2016-11-03 09:50:00,107.53,107.53,107.45,107.48,9142.0,93.0208,93.0208,92.9516,92.9776,9142.0
2016-11-03 09:55:00,107.48,107.54,107.44,107.44,9766.0,92.9776,93.0295,92.943,92.943,9766.0
2016-11-03 10:00:00,107.44,107.47,107.34,107.42,33824.0,92.943,92.9689,92.8565,92.9257,33824.0
2016-11-03 10:05:00,107.38,107.52,107.38,107.48,11142.0,92.8911,93.0122,92.8911,92.9776,11142.0
2016-11-03 10:10:00,107.45,107.55,107.44,107.52,14625.0,92.9516,93.0381,92.943,93.0122,14625.0
2016-11-03 10:15:00,107.48,107.48,107.33,107.4,40611.0,92.9776,92.9776,92.8478,92.9084,40611.0
2016-11-03 10:20:00,107.43,107.54,107.42,107.49,12838.0,92.9343,93.0295,92.9257,92.9862,12838.0
2016-11-03 10:25:00,107.48,107.57,107.47,107.53,15468.0,92.9776,93.0554,92.9689,93.0208,15468.0
2016-11-03 10:30:00,107.52,107.56,107.46,107.55,62990.0,93.0122,93.0468,92.9603,93.0381,62990.0
2016-11-03 10:35:00,107.56,107.58,107.5,107.5,26917.0,93.0468,93.0641,92.9949,92.9949,26917.0
2016-11-03 10:40:00,107.5,107.59,107.46,107.57,23697.0,92.9949,93.0727,92.9603,93.0554,23697.0
2016-11-03 10:45:00,107.56,107.58,107.47,107.54,20625.0,93.0468,93.0641,92.9689,93.0295,20625.0
2016-11-03 10:50:00,107.51,107.53,107.46,107.51,19887.0,93.0035,93.0208,92.9603,93.0035,19887.0
2016-11-03 10:55:00,107.52,107.52,107.39,107.43,15715.0,93.0122,93.0122,92.8997,92.9343,15715.0
2016-11-03 11:00:00,107.44,107.44,107.37,107.43,17303.0,92.943,92.943,92.8824,92.9343,17303.0
2016-11-03 11:05:00,107.43,107.5,107.42,107.5,17850.0,92.9343,92.9949,92.9257,92.9949,17850.0
2016-11-03 11:10:00,107.48,107.51,107.47,107.51,30645.0,92.9776,93.0035,92.9689,93.0035,30645.0
2016-11-03 11:15:00,107.5,107.51,107.42,107.49,36114.0,92.9949,93.0035,92.9257,92.9862,36114.0
2016-11-03 11:20:00,107.5,107.52,107.44,107.44,20951.0,92.9949,93.0122,92.943,92.943,20951.0
2016-11-03 11:25:00,107.44,107.53,107.44,107.51,21338.0,92.943,93.0208,92.943,93.0035,21338.0
2016-11-03 11:30:00,107.52,107.53,107.48,107.53,9783.0,93.0122,93.0208,92.9776,93.0208,9783.0
2016-11-03 11:35:00,107.53,107.56,107.5,107.52,14789.0,93.0208,93.0468,92.9949,93.0122,14789.0
2016-11-03 11:40:00,107.51,107.52,107.4,107.41,12083.0,93.0035,93.0122,92.9084,92.917,12083.0
2016-11-03 11:45:00,107.42,107.47,107.41,107.47,10165.0,92.9257,92.9689,92.917,92.9689,10165.0
2016-11-03 11:50:00,107.46,107.49,107.44,107.46,2317.0,92.9603,92.9862,92.943,92.9603,2317.0
2016-11-03 11:55:00,107.47,107.49,107.39,107.42,4260.0,92.9689,92.9862,92.8997,92.9257,4260.0
2016-11-03 12:00:00,107.4,107.43,107.38,107.41,10395.0,92.9084,92.9343,92.8911,92.917,10395.0
2016-11-03 12:05:00,107.39,107.39,107.26,107.29,24542.0,92.8997,92.8997,92.7872,92.8132,24542.0
2016-11-03 12:10:00,107.3,107.33,107.26,107.27,10822.0,92.8218,92.8478,92.7872,92.7959,10822.0
2016-11-03 12:15:00,107.26,107.26,107.19,107.22,34764.0,92.7872,92.7872,92.7267,92.7526,34764.0
2016-11-03 12:20:00,107.21,107.24,107.15,107.21,8390.0,92.744,92.7699,92.6921,92.744,8390.0
2016-11-03 12:25:00,107.2,107.25,107.17,107.2,5847.0,92.7353,92.7786,92.7094,92.7353,5847.0
2016-11-03 12:30:00,107.17,107.19,107.16,107.17,20264.0,92.7094,92.7267,92.7007,92.7094,20264.0
2016-11-03 12:35:00,107.15,107.18,107.07,107.09,220712.0,92.6921,92.718,92.6229,92.6402,220712.0
2016-11-03 12:40:00,107.09,107.15,107.03,107.04,10450.0,92.6402,92.6921,92.5883,92.5969,10450.0
2016-11-03 12:45:00,107.04,107.05,107.0,107.03,22863.0,92.5969,92.6056,92.5623,92.5883,22863.0
2016-11-03 12:50:00,107.03,107.17,107.02,107.14,31645.0,92.5883,92.7094,92.5796,92.6834,31645.0
2016-11-03 12:55:00,107.13,107.16,107.12,107.13,14864.0,92.6748,92.7007,92.6661,92.6748,14864.0
2016-11-03 13:00:00,107.12,107.12,107.07,107.1,6128.0,92.6661,92.6661,92.6229,92.6488,6128.0
2016-11-03 13:05:00,107.07,107.11,107.06,107.09,35625.0,92.6229,92.6575,92.6142,92.6402,35625.0
2016-11-03 13:10:00,107.09,107.11,107.04,107.05,25800.0,92.6402,92.6575,92.5969,92.6056,25800.0
2016-11-03 13:15:00,107.04,107.08,107.04,107.07,7855.0,92.5969,92.6315,92.5969,92.6229,7855.0
2016-11-03 13:20:00,107.07,107.08,107.03,107.08,13703.0,92.6229,92.6315,92.5883,92.6315,13703.0
2016-11-03 13:25:00,107.09,107.22,107.09,107.18,11034.0,92.6402,92.7526,92.6402,92.718,11034.0
2016-11-03 13:30:00,107.17,107.17,107.12,107.14,22250.0,92.7094,92.7094,92.6661,92.6834,22250.0
2016-11-03 13:35:00,107.13,107.14,107.09,107.14,20663.0,92.6748,92.6834,92.6402,92.6834,20663.0
2016-11-03 13:40:00,107.12,107.16,107.05,107.06,10371.0,92.6661,92.7007,92.6056,92.6142,10371.0
2016-11-03 13:45:00,107.07,107.13,107.04,107.12,27324.0,92.6229,92.6748,92.5969,92.6661,27324.0
2016-11-03 13:50:00,107.13,107.15,107.03,107.1,14589.0,92.6748,92.6921,92.5883,92.6488,14589.0
2016-11-03 13:55:00,107.12,107.12,107.04,107.07,7785.0,92.6661,92.6661,92.5969,92.6229,7785.0
2016-11-03 14:00:00,107.08,107.15,107.03,107.15,16799.0,92.6315,92.6921,92.5883,92.6921,16799.0
2016-11-03 14:05:00,107.14,107.17,107.09,107.17,12167.0,92.6834,92.7094,92.6402,92.7094,12167.0
2016-11-03 14:10:00,107.16,107.23,107.14,107.17,8208.0,92.7007,92.7613,92.6834,92.7094,8208.0
2016-11-03 14:15:00,107.15,107.17,107.05,107.07,16883.0,92.6921,92.7094,92.6056,92.6229,16883.0
2016-11-03 14:20:00,107.06,107.13,107.05,107.09,12194.0,92.6142,92.6748,92.6056,92.6402,12194.0
2016-11-03 14:25:00,107.08,107.1,107.04,107.1,19409.0,92.6315,92.6488,92.5969,92.6488,19409.0
2016-11-03 14:30:00,107.09,107.12,107.05,107.05,11816.0,92.6402,92.6661,92.6056,92.6056,11816.0
2016-11-03 14:35:00,107.07,107.12,107.03,107.04,14001.0,92.6229,92.6661,92.5883,92.5969,14001.0
2016-11-03 14:40:00,107.05,107.07,107.01,107.01,12586.0,92.6056,92.6229,92.571,92.571,12586.0
2016-11-03 14:45:00,107.0,107.07,107.0,107.06,52757.0,92.5623,92.6229,92.5623,92.6142,52757.0
2016-11-03 14:50:00,107.06,107.09,107.05,107.08,8786.0,92.6142,92.6402,92.6056,92.6315,8786.0
2016-11-03 14:55:00,107.09,107.13,107.06,107.12,11321.0,92.6402,92.6748,92.6142,92.6661,11321.0
2016-11-03 15:00:00,107.11,107.12,107.06,107.07,16403.0,92.6575,92.6661,92.6142,92.6229,16403.0
2016-11-03 15:05:00,107.07,107.08,107.0,107.02,40828.0,92.6229,92.6315,92.5623,92.5796,40828.0
2016-11-03 15:10:00,107.01,107.05,107.01,107.04,20612.0,92.571,92.6056,92.571,92.5969,20612.0
2016-11-03 15:15:00,107.05,107.08,106.92,106.96,71482.0,92.6056,92.6315,92.4931,92.5277,71482.0
2016-11-03 15:20:00,106.95,106.99,106.92,106.96,97926.0,92.5191,92.5537,92.4931,92.5277,97926.0
2016-11-03 15:25:00,106.97,107.0,106.96,106.97,16299.0,92.5364,92.5623,92.5277,92.5364,16299.0
2016-11-03 15:30:00,106.96,106.97,106.81,106.83,55378.0,92.5277,92.5364,92.398,92.4153,55378.0
2016-11-03 15:35:00,106.83,106.89,106.79,106.82,26119.0,92.4153,92.4672,92.3807,92.4066,26119.0
2016-11-03 15:40:00,106.79,106.8,106.71,106.73,40103.0,92.3807,92.3893,92.3115,92.3288,40103.0
2016-11-03 15:45:00,106.73,106.82,106.71,106.77,22455.0,92.3288,92.4066,92.3115,92.3634,22455.0
2016-11-03 15:50:00,106.76,106.81,106.75,106.81,20465.0,92.3547,92.398,92.3461,92.398,20465.0
2016-11-03 15:55:00,106.8,106.91,106.8,106.88,62440.0,92.3893,92.4845,92.3893,92.4585,62440.0
2016-11-04 09:30:00,106.89,107.0,106.74,106.92,78387.0,92.4672,92.5623,92.3374,92.4931,78387.0
2016-11-04 09:35:00,106.91,107.1,106.9,107.04,7603.0,92.4845,92.6488,92.4758,92.5969,7603.0
2016-11-04 09:40:00,107.05,107.06,106.86,106.87,22141.0,92.6056,92.6142,92.4412,92.4499,22141.0
2016-11-04 09:45:00,106.86,106.95,106.84,106.88,10521.0,92.4412,92.5191,92.4239,92.4585,10521.0
2016-11-04 09:50:00,106.86,106.97,106.77,106.94,36109.0,92.4412,92.5364,92.3634,92.5104,36109.0
2016-11-04 09:55:00,106.95,106.95,106.69,106.77,60775.0,92.5191,92.5191,92.2942,92.3634,60775.0
2016-11-04 10:00:00,106.78,106.99,106.78,106.98,34127.0,92.372,92.5537,92.372,92.545,34127.0
2016-11-04 10:05:00,106.96,107.02,106.92,106.92,31708.0,92.5277,92.5796,92.4931,92.4931,31708.0
2016-11-04 10:10:00,106.94,107.03,106.91,106.92,25187.0,92.5104,92.5883,92.4845,92.4931,25187.0
2016-11-04 10:15:00,106.94,107.02,106.85,107.0,21807.0,92.5104,92.5796,92.4326,92.5623,21807.0
2016-11-04 10:20:00,107.0,107.06,106.99,107.02,29490.0,92.5623,92.6142,92.5537,92.5796,29490.0
2016-11-04 10:25:00,107.02,107.08,106.96,107.04,22223.0,92.5796,92.6315,92.5277,92.5969,22223.0
2016-11-04 10:30:00,107.02,107.15,106.99,107.09,27222.0,92.5796,92.6921,92.5537,92.6402,27222.0
2016-11-04 10:35:00,107.07,107.17,107.05,107.17,43210.0,92.6229,92.7094,92.6056,92.7094,43210.0
2016-11-04 10:40:00,107.19,107.2,107.14,107.17,9252.0,92.7267,92.7353,92.6834,92.7094,9252.0
2016-11-04 10:45:00,107.2,107.2,107.12,107.15,12799.0,92.7353,92.7353,92.6661,92.6921,12799.0
2016-11-04 10:50:00,107.16,107.22,107.15,107.2,24790.0,92.7007,92.7526,92.6921,92.7353,24790.0
2016-11-04 10:55:00,107.2,107.21,107.12,107.17,31965.0,92.7353,92.744,92.6661,92.7094,31965.0
2016-11-04 11:00:00,107.17,107.36,107.14,107.36,25502.0,92.7094,92.8738,92.6834,92.8738,25502.0
2016-11-04 11:05:00,107.35,107.37,107.24,107.24,10386.0,92.8651,92.8824,92.7699,92.7699,10386.0
2016-11-04 11:10:00,107.26,107.38,107.24,107.36,86989.0,92.7872,92.8911,92.7699,92.8738,86989.0
2016-11-04 11:15:00,107.37,107.38,107.33,107.35,52913.0,92.8824,92.8911,92.8478,92.8651,52913.0
2016-11-04 11:20:00,107.36,107.36,107.29,107.35,19397.0,92.8738,92.8738,92.8132,92.8651,19397.0
2016-11-04 11:25:00,107.35,107.36,107.28,107.34,497667.0,92.8651,92.8738,92.8045,92.8565,497667.0
2016-11-04 11:30:00,107.34,107.34,107.17,107.26,26749.0,92.8565,92.8565,92.7094,92.7872,26749.0
2016-11-04 11:35:00,107.26,107.26,107.15,107.2,13211.0,92.7872,92.7872,92.6921,92.7353,13211.0
2016-11-04 11:40:00,107.19,107.25,107.18,107.24,9554.0,92.7267,92.7786,92.718,92.7699,9554.0
2016-11-04 11:45:00,107.24,107.25,107.19,107.22,26530.0,92.7699,92.7786,92.7267,92.7526,26530.0
2016-11-04 11:50:00,107.2,107.23,107.16,107.23,14879.0,92.7353,92.7613,92.7007,92.7613,14879.0
2016-11-04 11:55:00,107.24,107.26,107.2,107.25,22497.0,92.7699,92.7872,92.7353,92.7786,22497.0
2016-11-04 12:00:00,107.24,107.31,107.24,107.31,16467.0,92.7699,92.8305,92.7699,92.8305,16467.0
2016-11-04 12:05:00,107.28,107.34,107.27,107.34,19229.0,92.8045,92.8565,92.7959,92.8565,19229.0
2016-11-04 12:10:00,107.35,107.45,107.31,107.45,16459.0,92.8651,92.9516,92.8305,92.9516,16459.0
2016-11-04 12:15:00,107.45,107.51,107.45,107.48,21973.0,92.9516,93.0035,92.9516,92.9776,21973.0
2016-11-04 12:20:00,107.47,107.47,107.42,107.45,27263.0,92.9689,92.9689,92.9257,92.9516,27263.0
2016-11-04 12:25:00,107.46,107.5,107.43,107.44,27269.0,92.9603,92.9949,92.9343,92.943,27269.0
2016-11-04 12:30:00,107.46,107.49,107.41,107.43,5151.0,92.9603,92.9862,92.917,92.9343,5151.0
2016-11-04 12:35:00,107.44,107.44,107.4,107.41,76568.0,92.943,92.943,92.9084,92.917,76568.0
2016-11-04 12:40:00,107.41,107.44,107.4,107.42,24430.0,92.917,92.943,92.9084,92.9257,24430.0
2016-11-04 12:45:00,107.41,107.45,107.39,107.43,22988.0,92.917,92.9516,92.8997,92.9343,22988.0
2016-11-04 12:50:00,107.44,107.47,107.42,107.42,12860.0,92.943,92.9689,92.9257,92.9257,12860.0
2016-11-04 12:55:00,107.42,107.48,107.4,107.46,11588.0,92.9257,92.9776,92.9084,92.9603,11588.0
2016-11-04 13:00:00,107.47,107.47,107.43,107.45,15706.0,92.9689,92.9689,92.9343,92.9516,15706.0
2016-11-04 13:05:00,107.47,107.51,107.46,107.48,9270.0,92.9689,93.0035,92.9603,92.9776,9270.0
2016-11-04 13:10:00,107.5,107.5,107.45,107.5,7037.0,92.9949,92.9949,92.9516,92.9949,7037.0
2016-11-04 13:15:00,107.51,107.51,107.47,107.49,6707.0,93.0035,93.0035,92.9689,92.9862,6707.0
2016-11-04 13:20:00,107.47,107.48,107.45,107.46,24324.0,92.9689,92.9776,92.9516,92.9603,24324.0
2016-11-04 13:25:00,107.44,107.44,107.39,107.4,5876.0,92.943,92.943,92.8997,92.9084,5876.0
2016-11-04 13:30:00,107.4,107.45,107.39,107.43,4677.0,92.9084,92.9516,92.8997,92.9343,4677.0
2016-11-04 13:35:00,107.44,107.49,107.43,107.47,20027.0,92.943,92.9862,92.9343,92.9689,20027.0
2016-11-04 13:40:00,107.47,107.5,107.43,107.44,9646.0,92.9689,92.9949,92.9343,92.943,9646.0
2016-11-04 13:45:00,107.44,107.46,107.41,107.45,16779.0,92.943,92.9603,92.917,92.9516,16779.0
2016-11-04 13:50:00,107.44,107.46,107.4,107.4,11197.0,92.943,92.9603,92.9084,92.9084,11197.0
2016-11-04 13:55:00,107.4,107.44,107.4,107.43,9523.0,92.9084,92.943,92.9084,92.9343,9523.0
2016-11-04 14:00:00,107.43,107.43,107.36,107.38,29331.0,92.9343,92.9343,92.8738,92.8911,29331.0
2016-11-04 14:05:00,107.39,107.39,107.33,107.34,7480.0,92.8997,92.8997,92.8478,92.8565,7480.0
2016-11-04 14:10:00,107.33,107.4,107.33,107.4,20997.0,92.8478,92.9084,92.8478,92.9084,20997.0
2016-11-04 14:15:00,107.39,107.43,107.39,107.4,14062.0,92.8997,92.9343,92.8997,92.9084,14062.0
2016-11-04 14:20:00,107.38,107.41,107.37,107.38,11975.0,92.8911,92.917,92.8824,92.8911,11975.0
2016-11-04 14:25:00,107.36,107.37,107.34,107.36,13769.0,92.8738,92.8824,92.8565,92.8738,13769.0
2016-11-04 14:30:00,107.36,107.36,107.27,107.3,22224.0,92.8738,92.8738,92.7959,92.8218,22224.0
2016-11-04 14:35:00,107.27,107.27,107.2,107.24,26117.0,92.7959,92.7959,92.7353,92.7699,26117.0
2016-11-04 14:40:00,107.24,107.27,107.24,107.27,9461.0,92.7699,92.7959,92.7699,92.7959,9461.0
2016-11-04 14:45:00,107.27,107.29,107.14,107.15,17088.0,92.7959,92.8132,92.6834,92.6921,17088.0
2016-11-04 14:50:00,107.16,107.22,107.15,107.15,18014.0,92.7007,92.7526,92.6921,92.6921,18014.0
2016-11-04 14:55:00,107.15,107.19,107.12,107.15,32993.0,92.6921,92.7267,92.6661,92.6921,32993.0
2016-11-04 15:00:00,107.15,107.15,107.05,107.05,30836.0,92.6921,92.6921,92.6056,92.6056,30836.0
2016-11-04 15:05:00,107.06,107.06,106.96,106.97,37496.0,92.6142,92.6142,92.5277,92.5364,37496.0
2016-11-04 15:10:00,106.96,107.07,106.95,107.05,18403.0,92.5277,92.6229,92.5191,92.6056,18403.0
2016-11-04 15:15:00,107.03,107.1,107.02,107.03,27164.0,92.5883,92.6488,92.5796,92.5883,27164.0
2016-11-04 15:20:00,107.03,107.05,107.0,107.02,25706.0,92.5883,92.6056,92.5623,92.5796,25706.0
2016-11-04 15:25:00,107.01,107.07,107.0,107.02,40739.0,92.571,92.6229,92.5623,92.5796,40739.0
2016-11-04 15:30:00,107.02,107.02,106.94,106.95,42458.0,92.5796,92.5796,92.5104,92.5191,42458.0
2016-11-04 15:35:00,106.95,106.97,106.84,106.92,37437.0,92.5191,92.5364,92.4239,92.4931,37437.0
2016-11-04 15:40:00,106.92,106.93,106.88,106.92,44399.0,92.4931,92.5018,92.4585,92.4931,44399.0
2016-11-04 15:45:00,106.91,106.91,106.78,106.86,83145.0,92.4845,92.4845,92.372,92.4412,83145.0
2016-11-04 15:50:00,106.85,106.85,106.75,106.84,63732.0,92.4326,92.4326,92.3461,92.4239,63732.0
2016-11-04 15:55:00,106.84,106.87,106.79,106.79,85571.0,92.4239,92.4499,92.3807,92.3807,85571.0
2016-11-07 09:30:00,108.41,108.43,108.21,108.27,279576.0,93.7821,93.7994,93.6091,93.661,279576.0
2016-11-07 09:35:00,108.3,108.49,108.27,108.49,88301.0,93.6869,93.8513,93.661,93.8513,88301.0
2016-11-07 09:40:00,108.47,108.53,108.46,108.53,30642.0,93.834,93.8859,93.8253,93.8859,30642.0
2016-11-07 09:45:00,108.54,108.55,108.43,108.43,99347.0,93.8945,93.9032,93.7994,93.7994,99347.0
2016-11-07 09:50:00,108.45,108.5,108.44,108.49,17112.0,93.8167,93.8599,93.808,93.8513,17112.0
2016-11-07 09:55:00,108.48,108.51,108.46,108.48,44246.0,93.8426,93.8686,93.8253,93.8426,44246.0
2016-11-07 10:00:00,108.5,108.58,108.5,108.51,39077.0,93.8599,93.9291,93.8599,93.8686,39077.0
2016-11-07 10:05:00,108.51,108.55,108.5,108.54,19750.0,93.8686,93.9032,93.8599,93.8945,19750.0
2016-11-07 10:10:00,108.53,108.53,108.47,108.51,40732.0,93.8859,93.8859,93.834,93.8686,40732.0
2016-11-07 10:15:00,108.51,108.52,108.47,108.52,64255.0,93.8686,93.8772,93.834,93.8772,64255.0
2016-11-07 10:20:00,108.52,108.55,108.49,108.54,13482.0,93.8772,93.9032,93.8513,93.8945,13482.0
2016-11-07 10:25:00,108.53,108.54,108.5,108.54,22853.0,93.8859,93.8945,93.8599,93.8945,22853.0
2016-11-07 10:30:00,108.54,108.68,108.53,108.68,49723.0,93.8945,94.0156,93.8859,94.0156,49723.0
2016-11-07 10:35:00,108.7,108.73,108.66,108.66,16076.0,94.0329,94.0589,93.9983,93.9983,16076.0
2016-11-07 10:40:00,108.67,108.68,108.62,108.64,20153.0,94.007,94.0156,93.9637,93.981,20153.0
2016-11-07 10:45:00,108.65,108.68,108.64,108.68,14027.0,93.9897,94.0156,93.981,94.0156,14027.0
2016-11-07 10:50:00,108.66,108.68,108.61,108.66,14786.0,93.9983,94.0156,93.9551,93.9983,14786.0
2016-11-07 10:55:00,108.68,108.79,108.66,108.79,33269.0,94.0156,94.1108,93.9983,94.1108,33269.0
2016-11-07 11:00:00,108.79,108.82,108.77,108.81,26399.0,94.1108,94.1368,94.0935,94.1281,26399.0
2016-11-07 11:05:00,108.83,108.87,108.8,108.85,31258.0,94.1454,94.18,94.1195,94.1627,31258.0
2016-11-07 11:10:00,108.83,108.9,108.83,108.86,33715.0,94.1454,94.206,94.1454,94.1714,33715.0
2016-11-07 11:15:00,108.86,108.86,108.8,108.82,43428.0,94.1714,94.1714,94.1195,94.1368,43428.0
2016-11-07 11:20:00,108.83,108.83,108.78,108.78,32081.0,94.1454,94.1454,94.1021,94.1021,32081.0
2016-11-07 11:25:00,108.78,108.83,108.78,108.82,18093.0,94.1021,94.1454,94.1021,94.1368,18093.0
2016-11-07 11:30:00,108.82,108.88,108.82,108.87,21336.0,94.1368,94.1887,94.1368,94.18,21336.0
2016-11-07 11:35:00,108.87,108.91,108.85,108.9,20676.0,94.18,94.2146,94.1627,94.206,20676.0
2016-11-07 11:40:00,108.89,108.96,108.88,108.95,25911.0,94.1973,94.2579,94.1887,94.2492,25911.0
2016-11-07 11:45:00,108.95,108.97,108.89,108.92,33724.0,94.2492,94.2665,94.1973,94.2233,33724.0
2016-11-07 11:50:00,108.92,108.97,108.91,108.96,30153.0,94.2233,94.2665,94.2146,94.2579,30153.0
2016-11-07 11:55:00,108.95,108.99,108.95,108.98,17734.0,94.2492,94.2838,94.2492,94.2752,17734.0
2016-11-07 12:00:00,108.99,109.07,108.99,109.02,27105.0,94.2838,94.353,94.2838,94.3098,27105.0
2016-11-07 12:05:00,109.02,109.04,108.99,109.0,12572.0,94.3098,94.3271,94.2838,94.2925,12572.0
2016-11-07 12:10:00,109.0,109.03,108.99,109.03,12481.0,94.2925,94.3184,94.2838,94.3184,12481.0
2016-11-07 12:15:00,109.03,109.04,109.0,109.01,12112.0,94.3184,94.3271,94.2925,94.3011,12112.0
2016-11-07 12:20:00,109.02,109.03,108.99,109.0,18457.0,94.3098,94.3184,94.2838,94.2925,18457.0
2016-11-07 12:25:00,109.0,109.04,109.0,109.02,13645.0,94.2925,94.3271,94.2925,94.3098,13645.0
2016-11-07 12:30:00,109.02,109.04,109.0,109.0,13184.0,94.3098,94.3271,94.2925,94.2925,13184.0
2016-11-07 12:35:00,109.01,109.02,108.94,108.94,21582.0,94.3011,94.3098,94.2406,94.2406,21582.0
2016-11-07 12:40:00,108.94,108.96,108.91,108.96,22778.0,94.2406,94.2579,94.2146,94.2579,22778.0
2016-11-07 12:45:00,108.96,108.96,108.93,108.93,7624.0,94.2579,94.2579,94.2319,94.2319,7624.0
2016-11-07 12:50:00,108.95,108.96,108.92,108.95,11259.0,94.2492,94.2579,94.2233,94.2492,11259.0
2016-11-07 12:55:00,108.96,108.98,108.96,108.96,3187.0,94.2579,94.2752,94.2579,94.2579,3187.0
2016-11-07 13:00:00,108.99,109.02,108.98,108.98,11777.0,94.2838,94.3098,94.2752,94.2752,11777.0
2016-11-07 13:05:00,109.0,109.0,108.97,108.98,7986.0,94.2925,94.2925,94.2665,94.2752,7986.0
2016-11-07 13:10:00,108.98,108.99,108.93,108.94,8971.0,94.2752,94.2838,94.2319,94.2406,8971.0
2016-11-07 13:15:00,108.95,108.96,108.92,108.95,27780.0,94.2492,94.2579,94.2233,94.2492,27780.0
2016-11-07 13:20:00,108.95,108.95,108.91,108.95,10916.0,94.2492,94.2492,94.2146,94.2492,10916.0
2016-11-07 13:25:00,108.95,108.97,108.93,108.94,7003.0,94.2492,94.2665,94.2319,94.2406,7003.0
2016-11-07 13:30:00,108.94,108.97,108.94,108.95,11028.0,94.2406,94.2665,94.2406,94.2492,11028.0
2016-11-07 13:35:00,108.96,109.03,108.96,108.97,20566.0,94.2579,94.3184,94.2579,94.2665,20566.0
2016-11-07 13:40:00,108.98,109.0,108.96,108.98,13527.0,94.2752,94.2925,94.2579,94.2752,13527.0
2016-11-07 13:45:00,108.98,109.0,108.96,108.98,6158.0,94.2752,94.2925,94.2579,94.2752,6158.0
2016-11-07 13:50:00,109.0,109.05,108.99,109.05,18031.0,94.2925,94.3357,94.2838,94.3357,18031.0
2016-11-07 13:55:00,109.04,109.05,109.02,109.03,12500.0,94.3271,94.3357,94.3098,94.3184,12500.0
2016-11-07 14:00:00,109.04,109.05,109.0,109.03,31721.0,94.3271,94.3357,94.2925,94.3184,31721.0
2016-11-07 14:05:00,109.03,109.03,108.97,108.98,32056.0,94.3184,94.3184,94.2665,94.2752,32056.0
2016-11-07 14:10:00,109.0,109.03,108.97,108.97,26895.0,94.2925,94.3184,94.2665,94.2665,26895.0
2016-11-07 14:15:00,108.98,109.04,108.98,109.04,14828.0,94.2752,94.3271,94.2752,94.3271,14828.0
2016-11-07 14:20:00,109.03,109.04,109.0,109.01,11484.0,94.3184,94.3271,94.2925,94.3011,11484.0
2016-11-07 14:25:00,109.0,109.02,108.99,108.99,14673.0,94.2925,94.3098,94.2838,94.2838,14673.0
2016-11-07 14:30:00,109.0,109.04,108.96,108.98,84716.0,94.2925,94.3271,94.2579,94.2752,84716.0
2016-11-07 14:35:00,108.98,108.99,108.96,108.97,22583.0,94.2752,94.2838,94.2579,94.2665,22583.0
2016-11-07 14:40:00,108.96,108.97,108.88,108.89,31628.0,94.2579,94.2665,94.1887,94.1973,31628.0
2016-11-07 14:45:00,108.9,108.9,108.81,108.82,42440.0,94.206,94.206,94.1281,94.1368,42440.0
2016-11-07 14:50:00,108.83,108.85,108.83,108.84,28841.0,94.1454,94.1627,94.1454,94.1541,28841.0
2016-11-07 14:55:00,108.83,108.86,108.8,108.85,55388.0,94.1454,94.1714,94.1195,94.1627,55388.0
2016-11-07 15:00:00,108.85,108.86,108.78,108.83,19439.0,94.1627,94.1714,94.1021,94.1454,19439.0
2016-11-07 15:05:00,108.84,108.85,108.78,108.79,11330.0,94.1541,94.1627,94.1021,94.1108,11330.0
2016-11-07 15:10:00,108.79,108.83,108.78,108.81,46673.0,94.1108,94.1454,94.1021,94.1281,46673.0
2016-11-07 15:15:00,108.8,108.9,108.78,108.87,36793.0,94.1195,94.206,94.1021,94.18,36793.0
2016-11-07 15:20:00,108.86,108.91,108.85,108.88,25704.0,94.1714,94.2146,94.1627,94.1887,25704.0
2016-11-07 15:25:00,108.88,108.88,108.83,108.84,28883.0,94.1887,94.1887,94.1454,94.1541,28883.0
2016-11-07 15:30:00,108.85,108.85,108.76,108.77,22914.0,94.1627,94.1627,94.0848,94.0935,22914.0
2016-11-07 15:35:00,108.79,108.85,108.76,108.84,26012.0,94.1108,94.1627,94.0848,94.1541,26012.0
2016-11-07 15:40:00,108.84,108.9,108.84,108.87,17680.0,94.1541,94.206,94.1541,94.18,17680.0
2016-11-07 15:45:00,108.87,109.1,108.87,109.1,46290.0,94.18,94.379,94.18,94.379,46290.0
2016-11-07 15:50:00,109.09,109.17,109.06,109.12,28951.0,94.3703,94.4395,94.3444,94.3963,28951.0
2016-11-07 15:55:00,109.12,109.16,109.09,109.14,60610.0,94.3963,94.4309,94.3703,94.4136,60610.0
2016-11-08 09:30:00,109.01,109.01,108.83,108.83,88271.0,94.3011,94.3011,94.1454,94.1454,88271.0
2016-11-08 09:35:00,108.84,108.91,108.75,108.91,49453.0,94.1541,94.2146,94.0762,94.2146,49453.0
2016-11-08 09:40:00,108.92,109.0,108.86,108.88,29345.0,94.2233,94.2925,94.1714,94.1887,29345.0
2016-11-08 09:45:00,108.9,108.9,108.8,108.82,44599.0,94.206,94.206,94.1195,94.1368,44599.0
2016-11-08 09:50:00,108.82,108.84,108.73,108.79,48894.0,94.1368,94.1541,94.0589,94.1108,48894.0
2016-11-08 09:55:00,108.79,108.84,108.77,108.84,19241.0,94.1108,94.1541,94.0935,94.1541,19241.0
2016-11-08 10:00:00,108.82,108.9,108.81,108.89,22474.0,94.1368,94.206,94.1281,94.1973,22474.0
2016-11-08 10:05:00,108.88,108.88,108.82,108.82,12624.0,94.1887,94.1887,94.1368,94.1368,12624.0
2016-11-08 10:10:00,108.82,108.86,108.82,108.82,11035.0,94.1368,94.1714,94.1368,94.1368,11035.0
2016-11-08 10:15:00,108.81,108.91,108.78,108.91,17319.0,94.1281,94.2146,94.1021,94.2146,17319.0
2016-11-08 10:20:00,108.91,108.97,108.9,108.95,12450.0,94.2146,94.2665,94.206,94.2492,12450.0
2016-11-08 10:25:00,108.94,108.99,108.94,108.97,40670.0,94.2406,94.2838,94.2406,94.2665,40670.0
2016-11-08 10:30:00,108.97,109.03,108.95,108.98,17390.0,94.2665,94.3184,94.2492,94.2752,17390.0
2016-11-08 10:35:00,108.98,109.01,108.96,108.97,11877.0,94.2752,94.3011,94.2579,94.2665,11877.0
2016-11-08 10:40:00,108.97,108.97,108.91,108.96,6353.0,94.2665,94.2665,94.2146,94.2579,6353.0
2016-11-08 10:45:00,108.96,109.07,108.96,109.05,12656.0,94.2579,94.353,94.2579,94.3357,12656.0
2016-11-08 10:50:00,109.05,109.09,109.03,109.03,17907.0,94.3357,94.3703,94.3184,94.3184,17907.0
2016-11-08 10:55:00,109.03,109.07,109.02,109.07,11231.0,94.3184,94.353,94.3098,94.353,11231.0
2016-11-08 11:00:00,109.07,109.11,109.04,109.07,18418.0,94.353,94.3876,94.3271,94.353,18418.0
2016-11-08 11:05:00,109.09,109.24,109.09,109.22,20993.0,94.3703,94.5001,94.3703,94.4828,20993.0
2016-11-08 11:10:00,109.24,109.38,109.22,109.37,29979.0,94.5001,94.6212,94.4828,94.6125,29979.0
2016-11-08 11:15:00,109.39,109.45,109.39,109.43,14699.0,94.6298,94.6817,94.6298,94.6644,14699.0
2016-11-08 11:20:00,109.44,109.54,109.42,109.43,54936.0,94.6731,94.7596,94.6558,94.6644,54936.0
2016-11-08 11:25:00,109.44,109.44,109.38,109.42,38196.0,94.6731,94.6731,94.6212,94.6558,38196.0
2016-11-08 11:30:00,109.4,109.6,109.39,109.57,28283.0,94.6385,94.8115,94.6298,94.7856,28283.0
2016-11-08 11:35:00,109.57,109.58,109.51,109.53,23838.0,94.7856,94.7942,94.7336,94.751,23838.0
2016-11-08 11:40:00,109.53,109.55,109.51,109.53,24734.0,94.751,94.7683,94.7336,94.751,24734.0
2016-11-08 11:45:00,109.55,109.56,109.52,109.55,13588.0,94.7683,94.7769,94.7423,94.7683,13588.0
2016-11-08 11:50:00,109.56,109.59,109.55,109.58,24788.0,94.7769,94.8029,94.7683,94.7942,24788.0
2016-11-08 11:55:00,109.57,109.68,109.55,109.68,19040.0,94.7856,94.8807,94.7683,94.8807,19040.0
2016-11-08 12:00:00,109.67,109.71,109.65,109.69,23088.0,94.8721,94.9067,94.8548,94.8894,23088.0
2016-11-08 12:05:00,109.68,109.75,109.67,109.75,15316.0,94.8807,94.9413,94.8721,94.9413,15316.0
2016-11-08 12:10:00,109.76,109.82,109.73,109.81,28253.0,94.9499,95.0018,94.924,94.9932,28253.0
2016-11-08 12:15:00,109.81,109.89,109.78,109.85,27127.0,94.9932,95.0624,94.9672,95.0278,27127.0
2016-11-08 12:20:00,109.85,109.92,109.83,109.91,22999.0,95.0278,95.0883,95.0105,95.0797,22999.0
2016-11-08 12:25:00,109.92,109.92,109.86,109.87,32072.0,95.0883,95.0883,95.0364,95.0451,32072.0
2016-11-08 12:30:00,109.87,109.88,109.77,109.79,20094.0,95.0451,95.0537,94.9586,94.9759,20094.0
2016-11-08 12:35:00,109.78,109.82,109.77,109.81,18201.0,94.9672,95.0018,94.9586,94.9932,18201.0
2016-11-08 12:40:00,109.81,109.85,109.8,109.85,13460.0,94.9932,95.0278,94.9845,95.0278,13460.0
2016-11-08 12:45:00,109.84,109.9,109.83,109.89,22338.0,95.0191,95.071,95.0105,95.0624,22338.0
2016-11-08 12:50:00,109.91,109.95,109.88,109.95,31032.0,95.0797,95.1143,95.0537,95.1143,31032.0
2016-11-08 12:55:00,109.93,109.98,109.92,109.96,14428.0,95.097,95.1402,95.0883,95.1229,14428.0
2016-11-08 13:00:00,109.97,109.99,109.88,109.9,30567.0,95.1316,95.1489,95.0537,95.071,30567.0
2016-11-08 13:05:00,109.9,109.93,109.72,109.76,17948.0,95.071,95.097,94.9153,94.9499,17948.0
2016-11-08 13:10:00,109.84,109.85,109.79,109.85,7333.0,95.0191,95.0278,94.9759,95.0278,7333.0
2016-11-08 13:15:00,109.84,109.84,109.7,109.75,15287.0,95.0191,95.0191,94.898,94.9413,15287.0
2016-11-08 13:20:00,109.73,109.78,109.72,109.73,6572.0,94.924,94.9672,94.9153,94.924,6572.0
2016-11-08 13:25:00,109.73,109.78,109.73,109.76,13494.0,94.924,94.9672,94.924,94.9499,13494.0
2016-11-08 13:30:00,109.77,109.86,109.74,109.83,17496.0,94.9586,95.0364,94.9326,95.0105,17496.0
2016-11-08 13:35:00,109.84,109.88,109.81,109.84,20324.0,95.0191,95.0537,94.9932,95.0191,20324.0
2016-11-08 13:40:00,109.84,109.88,109.83,109.85,15664.0,95.0191,95.0537,95.0105,95.0278,15664.0
2016-11-08 13:45:00,109.85,109.85,109.8,109.83,9470.0,95.0278,95.0278,94.9845,95.0105,9470.0
2016-11-08 13:50:00,109.82,109.84,109.78,109.79,15367.0,95.0018,95.0191,94.9672,94.9759,15367.0
2016-11-08 13:55:00,109.78,109.8,109.76,109.77,9180.0,94.9672,94.9845,94.9499,94.9586,9180.0
2016-11-08 14:00:00,109.77,109.78,109.72,109.75,7893.0,94.9586,94.9672,94.9153,94.9413,7893.0
2016-11-08 14:05:00,109.76,109.76,109.71,109.71,9934.0,94.9499,94.9499,94.9067,94.9067,9934.0
2016-11-08 14:10:00,109.71,109.71,109.58,109.59,19491.0,94.9067,94.9067,94.7942,94.8029,19491.0
2016-11-08 14:15:00,109.58,109.6,109.53,109.59,26257.0,94.7942,94.8115,94.751,94.8029,26257.0
2016-11-08 14:20:00,109.59,109.68,109.57,109.63,29222.0,94.8029,94.8807,94.7856,94.8375,29222.0
2016-11-08 14:25:00,109.63,109.64,109.58,109.61,13023.0,94.8375,94.8461,94.7942,94.8202,13023.0
2016-11-08 14:30:00,109.6,109.6,109.53,109.53,10842.0,94.8115,94.8115,94.751,94.751,10842.0
2016-11-08 14:35:00,109.52,109.53,109.47,109.52,26508.0,94.7423,94.751,94.699,94.7423,26508.0
2016-11-08 14:40:00,109.54,109.56,109.43,109.45,18398.0,94.7596,94.7769,94.6644,94.6817,18398.0
2016-11-08 14:45:00,109.44,109.47,109.37,109.46,22162.0,94.6731,94.699,94.6125,94.6904,22162.0
2016-11-08 14:50:00,109.47,109.54,109.47,109.52,39006.0,94.699,94.7596,94.699,94.7423,39006.0
2016-11-08 14:55:00,109.52,109.54,109.49,109.54,30389.0,94.7423,94.7596,94.7163,94.7596,30389.0
2016-11-08 15:00:00,109.52,109.53,109.49,109.52,21256.0,94.7423,94.751,94.7163,94.7423,21256.0
2016-11-08 15:05:00,109.53,109.72,109.53,109.71,28268.0,94.751,94.9153,94.751,94.9067,28268.0
2016-11-08 15:10:00,109.72,109.76,109.65,109.68,37047.0,94.9153,94.9499,94.8548,94.8807,37047.0
2016-11-08 15:15:00,109.7,109.7,109.62,109.67,26794.0,94.898,94.898,94.8288,94.8721,26794.0
2016-11-08 15:20:00,109.66,109.73,109.66,109.72,24540.0,94.8634,94.924,94.8634,94.9153,24540.0
2016-11-08 15:25:00,109.72,109.76,109.71,109.73,16900.0,94.9153,94.9499,94.9067,94.924,16900.0
2016-11-08 15:30:00,109.74,109.87,109.73,109.84,48078.0,94.9326,95.0451,94.924,95.0191,48078.0
2016-11-08 15:35:00,109.84,109.87,109.79,109.85,34123.0,95.0191,95.0451,94.9759,95.0278,34123.0
2016-11-08 15:40:00,109.84,109.86,109.78,109.8,32174.0,95.0191,95.0364,94.9672,94.9845,32174.0
2016-11-08 15:45:00,109.82,109.88,109.78,109.79,52987.0,95.0018,95.0537,94.9672,94.9759,52987.0
2016-11-08 15:50:00,109.79,109.82,109.56,109.59,39829.0,94.9759,95.0018,94.7769,94.8029,39829.0
2016-11-08 15:55:00,109.6,109.64,109.53,109.62,91543.0,94.8115,94.8461,94.751,94.8288,91543.0
2016-11-09 09:30:00,108.77,109.52,108.5,109.29,576570.0,94.0935,94.7423,93.8599,94.5433,576570.0
2016-11-09 09:35:00,109.25,109.45,109.03,109.1,126191.0,94.5087,94.6817,94.3184,94.379,126191.0
2016-11-09 09:40:00,109.09,109.27,108.95,109.26,121693.0,94.3703,94.526,94.2492,94.5174,121693.0
2016-11-09 09:45:00,109.27,109.74,109.19,109.7,104397.0,94.526,94.9326,94.4568,94.898,104397.0
2016-11-09 09:50:00,109.68,109.92,109.63,109.87,135393.0,94.8807,95.0883,94.8375,95.0451,135393.0
2016-11-09 09:55:00,109.88,109.98,109.73,109.86,50791.0,95.0537,95.1402,94.924,95.0364,50791.0
2016-11-09 10:00:00,109.86,109.88,109.51,109.51,157090.0,95.0364,95.0537,94.7336,94.7336,157090.0
2016-11-09 10:05:00,109.53,109.65,109.41,109.45,79759.0,94.751,94.8548,94.6471,94.6817,79759.0
2016-11-09 10:10:00,109.43,109.53,109.32,109.45,125032.0,94.6644,94.751,94.5693,94.6817,125032.0
2016-11-09 10:15:00,109.43,109.48,109.16,109.19,83789.0,94.6644,94.7077,94.4309,94.4568,83789.0
2016-11-09 10:20:00,109.18,109.32,109.18,109.23,172123.0,94.4482,94.5693,94.4482,94.4914,172123.0
2016-11-09 10:25:00,109.22,109.49,109.21,109.46,91278.0,94.4828,94.7163,94.4741,94.6904,91278.0
2016-11-09 10:30:00,109.46,109.46,109.24,109.31,42259.0,94.6904,94.6904,94.5001,94.5606,42259.0
2016-11-09 10:35:00,109.32,109.33,109.18,109.28,57531.0,94.5693,94.5779,94.4482,94.5347,57531.0
2016-11-09 10:40:00,109.27,109.42,109.24,109.39,24589.0,94.526,94.6558,94.5001,94.6298,24589.0
2016-11-09 10:45:00,109.35,109.42,109.29,109.31,48910.0,94.5952,94.6558,94.5433,94.5606,48910.0
2016-11-09 10:50:00,109.3,109.49,109.28,109.47,84421.0,94.552,94.7163,94.5347,94.699,84421.0
2016-11-09 10:55:00,109.48,109.64,109.46,109.56,48718.0,94.7077,94.8461,94.6904,94.7769,48718.0
2016-11-09 11:00:00,109.56,109.73,109.56,109.71,82662.0,94.7769,94.924,94.7769,94.9067,82662.0
2016-11-09 11:05:00,109.71,109.8,109.66,109.75,133499.0,94.9067,94.9845,94.8634,94.9413,133499.0
2016-11-09 11:10:00,109.78,109.99,109.78,109.98,37854.0,94.9672,95.1489,94.9672,95.1402,37854.0
2016-11-09 11:15:00,109.98,110.08,109.96,110.06,125854.0,95.1402,95.2267,95.1229,95.2094,125854.0
2016-11-09 11:20:00,110.03,110.21,110.02,110.15,55652.0,95.1835,95.3392,95.1748,95.2873,55652.0
2016-11-09 11:25:00,110.15,110.24,110.07,110.23,65918.0,95.2873,95.3651,95.2181,95.3565,65918.0
2016-11-09 11:30:00,110.25,110.56,110.25,110.54,88377.0,95.3738,95.642,95.3738,95.6247,88377.0
2016-11-09 11:35:00,110.55,110.64,110.53,110.63,49343.0,95.6333,95.7112,95.616,95.7025,49343.0
2016-11-09 11:40:00,110.63,110.64,110.42,110.52,71528.0,95.7025,95.7112,95.5209,95.6074,71528.0
2016-11-09 11:45:00,110.53,110.83,110.51,110.83,41357.0,95.616,95.8755,95.5987,95.8755,41357.0
2016-11-09 11:50:00,110.85,110.97,110.78,110.88,260332.0,95.8928,95.9966,95.8323,95.9188,260332.0
2016-11-09 11:55:00,110.88,110.88,110.68,110.72,108282.0,95.9188,95.9188,95.7458,95.7804,108282.0
2016-11-09 12:00:00,110.73,110.79,110.53,110.54,49539.0,95.789,95.8409,95.616,95.6247,49539.0
2016-11-09 12:05:00,110.54,110.58,110.31,110.33,58617.0,95.6247,95.6593,95.4257,95.443,58617.0
2016-11-09 12:10:00,110.33,110.43,110.25,110.36,53660.0,95.443,95.5295,95.3738,95.469,53660.0
2016-11-09 12:15:00,110.36,110.53,110.36,110.44,29968.0,95.469,95.616,95.469,95.5382,29968.0
2016-11-09 12:20:00,110.45,110.52,110.42,110.43,53198.0,95.5468,95.6074,95.5209,95.5295,53198.0
2016-11-09 12:25:00,110.42,110.5,110.36,110.48,30160.0,95.5209,95.5901,95.469,95.5728,30160.0
2016-11-09 12:30:00,110.5,110.62,110.39,110.56,50694.0,95.5901,95.6939,95.4949,95.642,50694.0
2016-11-09 12:35:00,110.56,110.68,110.48,110.51,42449.0,95.642,95.7458,95.5728,95.5987,42449.0
2016-11-09 12:40:00,110.53,110.64,110.53,110.62,57553.0,95.616,95.7112,95.616,95.6939,57553.0
2016-11-09 12:45:00,110.61,110.63,110.48,110.54,73702.0,95.6852,95.7025,95.5728,95.6247,73702.0
2016-11-09 12:50:00,110.53,110.62,110.5,110.57,91530.0,95.616,95.6939,95.5901,95.6506,91530.0
2016-11-09 12:55:00,110.58,110.76,110.58,110.73,30230.0,95.6593,95.815,95.6593,95.789,30230.0
2016-11-09 13:00:00,110.73,110.78,110.6,110.66,89854.0,95.789,95.8323,95.6766,95.7285,89854.0
2016-11-09 13:05:00,110.66,110.82,110.63,110.66,34972.0,95.7285,95.8669,95.7025,95.7285,34972.0
2016-11-09 13:10:00,110.68,110.83,110.63,110.8,89722.0,95.7458,95.8755,95.7025,95.8496,89722.0
2016-11-09 13:15:00,110.81,110.82,110.62,110.68,47435.0,95.8582,95.8669,95.6939,95.7458,47435.0
2016-11-09 13:20:00,110.65,110.65,110.34,110.35,58570.0,95.7198,95.7198,95.4517,95.4603,58570.0
2016-11-09 13:25:00,110.34,110.45,110.33,110.43,56856.0,95.4517,95.5468,95.443,95.5295,56856.0
2016-11-09 13:30:00,110.42,110.6,110.38,110.59,123797.0,95.5209,95.6766,95.4863,95.6679,123797.0
2016-11-09 13:35:00,110.59,110.63,110.55,110.59,42542.0,95.6679,95.7025,95.6333,95.6679,42542.0
2016-11-09 13:40:00,110.61,110.79,110.59,110.77,42728.0,95.6852,95.8409,95.6679,95.8236,42728.0
2016-11-09 13:45:00,110.78,110.8,110.68,110.79,38814.0,95.8323,95.8496,95.7458,95.8409,38814.0
2016-11-09 13:50:00,110.8,110.83,110.77,110.82,50649.0,95.8496,95.8755,95.8236,95.8669,50649.0
2016-11-09 13:55:00,110.82,110.85,110.64,110.66,29730.0,95.8669,95.8928,95.7112,95.7285,29730.0
2016-11-09 14:00:00,110.67,110.77,110.6,110.69,55645.0,95.7371,95.8236,95.6766,95.7544,55645.0
2016-11-09 14:05:00,110.69,110.76,110.69,110.72,41615.0,95.7544,95.815,95.7544,95.7804,41615.0
2016-11-09 14:10:00,110.72,110.84,110.67,110.74,57059.0,95.7804,95.8842,95.7371,95.7977,57059.0
2016-11-09 14:15:00,110.76,110.83,110.71,110.75,44184.0,95.815,95.8755,95.7717,95.8063,44184.0
2016-11-09 14:20:00,110.76,110.85,110.74,110.85,41919.0,95.815,95.8928,95.7977,95.8928,41919.0
2016-11-09 14:25:00,110.85,110.93,110.77,110.83,56521.0,95.8928,95.962,95.8236,95.8755,56521.0
2016-11-09 14:30:00,110.83,111.0,110.81,110.95,62171.0,95.8755,96.0226,95.8582,95.9793,62171.0
2016-11-09 14:35:00,110.96,111.11,110.87,111.1,76841.0,95.988,96.1178,95.9101,96.1091,76841.0
2016-11-09 14:40:00,111.12,111.17,111.09,111.15,51381.0,96.1264,96.1697,96.1005,96.1524,51381.0
2016-11-09 14:45:00,111.18,111.2,111.04,111.09,40333.0,96.1783,96.1956,96.0572,96.1005,40333.0
2016-11-09 14:50:00,111.11,111.11,110.97,111.02,72867.0,96.1178,96.1178,95.9966,96.0399,72867.0
2016-11-09 14:55:00,111.01,111.05,110.95,110.99,56105.0,96.0313,96.0659,95.9793,96.014,56105.0
2016-11-09 15:00:00,111.0,111.11,111.0,111.1,80588.0,96.0226,96.1178,96.0226,96.1091,80588.0
2016-11-09 15:05:00,111.11,111.14,111.04,111.09,29674.0,96.1178,96.1437,96.0572,96.1005,29674.0
2016-11-09 15:10:00,111.1,111.22,111.09,111.19,37506.0,96.1091,96.2129,96.1005,96.187,37506.0
2016-11-09 15:15:00,111.19,111.31,111.15,111.3,72796.0,96.187,96.2908,96.1524,96.2821,72796.0
2016-11-09 15:20:00,111.3,111.33,111.22,111.25,81516.0,96.2821,96.3081,96.2129,96.2389,81516.0
2016-11-09 15:25:00,111.27,111.33,111.2,111.22,33121.0,96.2562,96.3081,96.1956,96.2129,33121.0
2016-11-09 15:30:00,111.22,111.24,111.02,111.06,57694.0,96.2129,96.2302,96.0399,96.0745,57694.0
2016-11-09 15:35:00,111.07,111.11,110.96,111.0,60666.0,96.0832,96.1178,95.988,96.0226,60666.0
2016-11-09 15:40:00,110.99,111.05,110.93,111.04,62323.0,96.014,96.0659,95.962,96.0572,62323.0
2016-11-09 15:45:00,111.03,111.03,110.8,110.91,80889.0,96.0486,96.0486,95.8496,95.9447,80889.0
2016-11-09 15:50:00,110.91,111.03,110.91,110.95,57038.0,95.9447,96.0486,95.9447,95.9793,57038.0
2016-11-09 15:55:00,110.96,111.03,110.91,110.97,113223.0,95.988,96.0486,95.9447,95.9966,113223.0
2016-11-10 09:30:00,111.59,111.69,111.42,111.6,218890.0,96.533,96.6195,96.3859,96.5416,218890.0
2016-11-10 09:35:00,111.63,111.82,111.61,111.81,93212.0,96.5676,96.732,96.5503,96.7233,93212.0
2016-11-10 09:40:00,111.82,112.05,111.8,112.05,186891.0,96.732,96.9309,96.7147,96.9309,186891.0
2016-11-10 09:45:00,112.04,112.13,112.04,112.05,195025.0,96.9223,97.0001,96.9223,96.9309,195025.0
2016-11-10 09:50:00,112.06,112.06,111.85,111.93,87727.0,96.9396,96.9396,96.7579,96.8271,87727.0
2016-11-10 09:55:00,111.93,111.94,111.64,111.71,37757.0,96.8271,96.8358,96.5762,96.6368,37757.0
2016-11-10 10:00:00,111.71,111.81,111.52,111.53,61971.0,96.6368,96.7233,96.4724,96.4811,61971.0
2016-11-10 10:05:00,111.53,111.6,111.45,111.45,102905.0,96.4811,96.5416,96.4119,96.4119,102905.0
2016-11-10 10:10:00,111.46,111.48,111.16,111.22,58092.0,96.4205,96.4378,96.161,96.2129,58092.0
2016-11-10 10:15:00,111.23,111.41,111.15,111.15,108433.0,96.2216,96.3773,96.1524,96.1524,108433.0
2016-11-10 10:20:00,111.2,111.35,111.16,111.26,43045.0,96.1956,96.3254,96.161,96.2475,43045.0
2016-11-10 10:25:00,111.27,111.27,110.88,110.89,76489.0,96.2562,96.2562,95.9188,95.9274,76489.0
2016-11-10 10:30:00,110.88,111.09,110.88,110.97,47708.0,95.9188,96.1005,95.9188,95.9966,47708.0
2016-11-10 10:35:00,110.97,110.99,110.48,110.53,135004.0,95.9966,96.014,95.5728,95.616,135004.0
2016-11-10 10:40:00,110.54,110.95,110.54,110.94,171602.0,95.6247,95.9793,95.6247,95.9707,171602.0
2016-11-10 10:45:00,110.94,111.12,110.9,110.95,128297.0,95.9707,96.1264,95.9361,95.9793,128297.0
2016-11-10 10:50:00,110.97,111.07,110.79,110.79,54818.0,95.9966,96.0832,95.8409,95.8409,54818.0
2016-11-10 10:55:00,110.78,110.91,110.58,110.62,96006.0,95.8323,95.9447,95.6593,95.6939,96006.0
2016-11-10 11:00:00,110.59,110.84,110.53,110.53,55572.0,95.6679,95.8842,95.616,95.616,55572.0
2016-11-10 11:05:00,110.56,110.81,110.55,110.66,50423.0,95.642,95.8582,95.6333,95.7285,50423.0
2016-11-10 11:10:00,110.65,110.79,110.53,110.79,50709.0,95.7198,95.8409,95.616,95.8409,50709.0
2016-11-10 11:15:00,110.79,110.94,110.76,110.84,35135.0,95.8409,95.9707,95.815,95.8842,35135.0
2016-11-10 11:20:00,110.86,111.11,110.86,111.08,54158.0,95.9015,96.1178,95.9015,96.0918,54158.0
2016-11-10 11:25:00,111.08,111.12,110.93,110.98,29957.0,96.0918,96.1264,95.962,96.0053,29957.0
2016-11-10 11:30:00,110.98,111.05,110.89,110.95,43644.0,96.0053,96.0659,95.9274,95.9793,43644.0
2016-11-10 11:35:00,110.95,110.97,110.83,110.9,37313.0,95.9793,95.9966,95.8755,95.9361,37313.0
2016-11-10 11:40:00,110.9,111.26,110.88,111.22,80346.0,95.9361,96.2475,95.9188,96.2129,80346.0
2016-11-10 11:45:00,111.22,111.35,111.09,111.11,45718.0,96.2129,96.3254,96.1005,96.1178,45718.0
2016-11-10 11:50:00,111.1,111.15,110.99,111.05,29700.0,96.1091,96.1524,96.014,96.0659,29700.0
2016-11-10 11:55:00,111.04,111.04,110.84,110.93,36620.0,96.0572,96.0572,95.8842,95.962,36620.0
2016-11-10 12:00:00,110.95,111.12,110.92,111.1,15045.0,95.9793,96.1264,95.9534,96.1091,15045.0
2016-11-10 12:05:00,111.09,111.19,111.04,111.05,13315.0,96.1005,96.187,96.0572,96.0659,13315.0
2016-11-10 12:10:00,111.04,111.24,111.03,111.2,31367.0,96.0572,96.2302,96.0486,96.1956,31367.0
2016-11-10 12:15:00,111.21,111.28,111.13,111.19,37204.0,96.2043,96.2648,96.1351,96.187,37204.0
2016-11-10 12:20:00,111.16,111.24,111.13,111.23,45410.0,96.161,96.2302,96.1351,96.2216,45410.0
2016-11-10 12:25:00,111.23,111.26,111.12,111.23,26709.0,96.2216,96.2475,96.1264,96.2216,26709.0
2016-11-10 12:30:00,111.23,111.29,111.2,111.21,50318.0,96.2216,96.2735,96.1956,96.2043,50318.0
2016-11-10 12:35:00,111.2,111.27,111.16,111.16,60433.0,96.1956,96.2562,96.161,96.161,60433.0
2016-11-10 12:40:00,111.14,111.15,111.01,111.11,50092.0,96.1437,96.1524,96.0313,96.1178,50092.0
2016-11-10 12:45:00,111.12,111.26,111.12,111.22,55038.0,96.1264,96.2475,96.1264,96.2129,55038.0
2016-11-10 12:50:00,111.22,111.46,111.2,111.4,30260.0,96.2129,96.4205,96.1956,96.3686,30260.0
2016-11-10 12:55:00,111.41,111.48,111.38,111.46,36375.0,96.3773,96.4378,96.3513,96.4205,36375.0
2016-11-10 13:00:00,111.49,111.53,111.37,111.4,21101.0,96.4465,96.4811,96.3427,96.3686,21101.0
2016-11-10 13:05:00,111.41,111.6,111.41,111.6,21448.0,96.3773,96.5416,96.3773,96.5416,21448.0
2016-11-10 13:10:00,111.6,111.66,111.45,111.52,63620.0,96.5416,96.5935,96.4119,96.4724,63620.0
2016-11-10 13:15:00,111.5,111.62,111.48,111.53,20724.0,96.4551,96.5589,96.4378,96.4811,20724.0
2016-11-10 13:20:00,111.58,111.68,111.48,111.5,16519.0,96.5243,96.6108,96.4378,96.4551,16519.0
2016-11-10 13:25:00,111.49,111.54,111.41,111.51,23968.0,96.4465,96.4897,96.3773,96.4638,23968.0
2016-11-10 13:30:00,111.52,111.62,111.47,111.49,17890.0,96.4724,96.5589,96.4292,96.4465,17890.0
2016-11-10 13:35:00,111.5,111.65,111.46,111.57,25403.0,96.4551,96.5849,96.4205,96.5157,25403.0
2016-11-10 13:40:00,111.57,111.7,111.55,111.63,29201.0,96.5157,96.6281,96.4984,96.5676,29201.0
2016-11-10 13:45:00,111.63,111.84,111.55,111.79,41310.0,96.5676,96.7493,96.4984,96.706,41310.0
2016-11-10 13:50:00,111.8,111.92,111.76,111.89,95827.0,96.7147,96.8185,96.6801,96.7925,95827.0
2016-11-10 13:55:00,111.88,111.89,111.71,111.76,52073.0,96.7839,96.7925,96.6368,96.6801,52073.0
2016-11-10 14:00:00,111.74,111.78,111.68,111.75,32900.0,96.6628,96.6974,96.6108,96.6714,32900.0
2016-11-10 14:05:00,111.77,111.85,111.69,111.74,77077.0,96.6887,96.7579,96.6195,96.6628,77077.0
2016-11-10 14:10:00,111.76,111.81,111.71,111.71,57624.0,96.6801,96.7233,96.6368,96.6368,57624.0
2016-11-10 14:15:00,111.72,111.72,111.56,111.65,57620.0,96.6455,96.6455,96.507,96.5849,57620.0
2016-11-10 14:20:00,111.64,111.68,111.58,111.62,31598.0,96.5762,96.6108,96.5243,96.5589,31598.0
2016-11-10 14:25:00,111.6,111.71,111.59,111.66,72215.0,96.5416,96.6368,96.533,96.5935,72215.0
2016-11-10 14:30:00,111.65,111.68,111.49,111.53,68389.0,96.5849,96.6108,96.4465,96.4811,68389.0
2016-11-10 14:35:00,111.53,111.57,111.46,111.57,36541.0,96.4811,96.5157,96.4205,96.5157,36541.0
2016-11-10 14:40:00,111.58,111.6,111.52,111.56,34067.0,96.5243,96.5416,96.4724,96.507,34067.0
2016-11-10 14:45:00,111.55,111.74,111.54,111.64,34752.0,96.4984,96.6628,96.4897,96.5762,34752.0
2016-11-10 14:50:00,111.65,111.69,111.6,111.65,58218.0,96.5849,96.6195,96.5416,96.5849,58218.0
2016-11-10 14:55:00,111.66,111.67,111.53,111.67,60285.0,96.5935,96.6022,96.4811,96.6022,60285.0
2016-11-10 15:00:00,111.68,111.74,111.59,111.74,30100.0,96.6108,96.6628,96.533,96.6628,30100.0
2016-11-10 15:05:00,111.73,111.73,111.59,111.65,28106.0,96.6541,96.6541,96.533,96.5849,28106.0
2016-11-10 15:10:00,111.65,111.66,111.57,111.62,37006.0,96.5849,96.5935,96.5157,96.5589,37006.0
2016-11-10 15:15:00,111.61,111.62,111.52,111.54,47771.0,96.5503,96.5589,96.4724,96.4897,47771.0
2016-11-10 15:20:00,111.54,111.58,111.5,111.5,45797.0,96.4897,96.5243,96.4551,96.4551,45797.0
2016-11-10 15:25:00,111.51,111.55,111.47,111.54,63093.0,96.4638,96.4984,96.4292,96.4897,63093.0
2016-11-10 15:30:00,111.51,111.51,111.35,111.37,37872.0,96.4638,96.4638,96.3254,96.3427,37872.0
2016-11-10 15:35:00,111.36,111.44,111.29,111.35,44096.0,96.334,96.4032,96.2735,96.3254,44096.0
2016-11-10 15:40:00,111.36,111.36,111.25,111.34,57576.0,96.334,96.334,96.2389,96.3167,57576.0
2016-11-10 15:45:00,111.34,111.42,111.24,111.41,79923.0,96.3167,96.3859,96.2302,96.3773,79923.0
2016-11-10 15:50:00,111.42,111.44,111.3,111.34,63558.0,96.3859,96.4032,96.2821,96.3167,63558.0
2016-11-10 15:55:00,111.33,111.44,111.31,111.35,215365.0,96.3081,96.4032,96.2908,96.3254,215365.0
2016-11-11 09:30:00,111.0,111.29,110.96,110.99,109205.0,96.0226,96.2735,95.988,96.014,109205.0
2016-11-11 09:35:00,110.98,111.07,110.92,111.05,39433.0,96.0053,96.0832,95.9534,96.0659,39433.0
2016-11-11 09:40:00,111.03,111.26,111.03,111.17,77458.0,96.0486,96.2475,96.0486,96.1697,77458.0
2016-11-11 09:45:00,111.16,111.19,111.06,111.1,23759.0,96.161,96.187,96.0745,96.1091,23759.0
2016-11-11 09:50:00,111.1,111.23,110.97,110.98,33568.0,96.1091,96.2216,95.9966,96.0053,33568.0
2016-11-11 09:55:00,110.99,111.01,110.87,111.0,26867.0,96.014,96.0313,95.9101,96.0226,26867.0
2016-11-11 10:00:00,111.01,111.14,110.94,111.07,43154.0,96.0313,96.1437,95.9707,96.0832,43154.0
2016-11-11 10:05:00,111.08,111.23,111.08,111.18,25959.0,96.0918,96.2216,96.0918,96.1783,25959.0
2016-11-11 10:10:00,111.15,111.29,111.14,111.25,44302.0,96.1524,96.2735,96.1437,96.2389,44302.0
2016-11-11 10:15:00,111.27,111.32,111.06,111.08,39238.0,96.2562,96.2994,96.0745,96.0918,39238.0
2016-11-11 10:20:00,111.1,111.15,111.08,111.14,32864.0,96.1091,96.1524,96.0918,96.1437,32864.0
2016-11-11 10:25:00,111.12,111.12,110.89,110.97,73700.0,96.1264,96.1264,95.9274,95.9966,73700.0
2016-11-11 10:30:00,110.98,111.07,110.9,111.04,36952.0,96.0053,96.0832,95.9361,96.0572,36952.0
2016-11-11 10:35:00,111.03,111.08,110.92,111.05,63756.0,96.0486,96.0918,95.9534,96.0659,63756.0
2016-11-11 10:40:00,111.02,111.09,110.95,111.09,39837.0,96.0399,96.1005,95.9793,96.1005,39837.0
2016-11-11 10:45:00,111.1,111.14,110.9,110.91,65984.0,96.1091,96.1437,95.9361,95.9447,65984.0
2016-11-11 10:50:00,110.91,110.96,110.81,110.92,54090.0,95.9447,95.988,95.8582,95.9534,54090.0
2016-11-11 10:55:00,110.92,110.94,110.79,110.92,68551.0,95.9534,95.9707,95.8409,95.9534,68551.0
2016-11-11 11:00:00,110.9,110.94,110.8,110.91,70309.0,95.9361,95.9707,95.8496,95.9447,70309.0
2016-11-11 11:05:00,110.91,110.96,110.86,110.87,59727.0,95.9447,95.988,95.9015,95.9101,59727.0
2016-11-11 11:10:00,110.87,110.89,110.72,110.8,71814.0,95.9101,95.9274,95.7804,95.8496,71814.0
2016-11-11 11:15:00,110.8,110.81,110.72,110.78,47954.0,95.8496,95.8582,95.7804,95.8323,47954.0
2016-11-11 11:20:00,110.77,110.79,110.69,110.76,74069.0,95.8236,95.8409,95.7544,95.815,74069.0
2016-11-11 11:25:00,110.75,110.79,110.69,110.76,76723.0,95.8063,95.8409,95.7544,95.815,76723.0
2016-11-11 11:30:00,110.76,110.89,110.76,110.86,53511.0,95.815,95.9274,95.815,95.9015,53511.0
2016-11-11 11:35:00,110.85,110.98,110.85,110.97,71510.0,95.8928,96.0053,95.8928,95.9966,71510.0
2016-11-11 11:40:00,110.98,111.04,110.9,110.91,38828.0,96.0053,96.0572,95.9361,95.9447,38828.0
2016-11-11 11:45:00,110.91,110.96,110.77,110.79,29845.0,95.9447,95.988,95.8236,95.8409,29845.0
2016-11-11 11:50:00,110.79,110.91,110.78,110.9,40306.0,95.8409,95.9447,95.8323,95.9361,40306.0
2016-11-11 11:55:00,110.92,111.08,110.9,111.01,32176.0,95.9534,96.0918,95.9361,96.0313,32176.0
2016-11-11 12:00:00,111.01,111.11,110.99,111.07,98387.0,96.0313,96.1178,96.014,96.0832,98387.0
2016-11-11 12:05:00,111.07,111.21,111.04,111.2,48472.0,96.0832,96.2043,96.0572,96.1956,48472.0
2016-11-11 12:10:00,111.19,111.26,111.17,111.24,50942.0,96.187,96.2475,96.1697,96.2302,50942.0
2016-11-11 12:15:00,111.24,111.38,111.22,111.29,55876.0,96.2302,96.3513,96.2129,96.2735,55876.0
2016-11-11 12:20:00,111.31,111.33,111.21,111.25,48816.0,96.2908,96.3081,96.2043,96.2389,48816.0
2016-11-11 12:25:00,111.25,111.3,111.21,111.28,27381.0,96.2389,96.2821,96.2043,96.2648,27381.0
2016-11-11 12:30:00,111.28,111.38,111.25,111.26,46705.0,96.2648,96.3513,96.2389,96.2475,46705.0
2016-11-11 12:35:00,111.27,111.35,111.23,111.33,72692.0,96.2562,96.3254,96.2216,96.3081,72692.0
2016-11-11 12:40:00,111.34,111.39,111.28,111.32,76377.0,96.3167,96.36,96.2648,96.2994,76377.0
2016-11-11 12:45:00,111.32,111.34,111.24,111.25,30745.0,96.2994,96.3167,96.2302,96.2389,30745.0
2016-11-11 12:50:00,111.25,111.25,111.15,111.23,38772.0,96.2389,96.2389,96.1524,96.2216,38772.0
2016-11-11 12:55:00,111.23,111.24,111.15,111.18,35159.0,96.2216,96.2302,96.1524,96.1783,35159.0
2016-11-11 13:00:00,111.19,111.25,111.18,111.25,27388.0,96.187,96.2389,96.1783,96.2389,27388.0
2016-11-11 13:05:00,111.26,111.28,111.18,111.28,23043.0,96.2475,96.2648,96.1783,96.2648,23043.0
2016-11-11 13:10:00,111.28,111.33,111.23,111.28,15610.0,96.2648,96.3081,96.2216,96.2648,15610.0
2016-11-11 13:15:00,111.28,111.35,111.23,111.24,26786.0,96.2648,96.3254,96.2216,96.2302,26786.0
2016-11-11 13:20:00,111.24,111.35,111.22,111.34,22728.0,96.2302,96.3254,96.2129,96.3167,22728.0
2016-11-11 13:25:00,111.33,111.39,111.31,111.35,60008.0,96.3081,96.36,96.2908,96.3254,60008.0
2016-11-11 13:30:00,111.36,111.43,111.27,111.29,40156.0,96.334,96.3946,96.2562,96.2735,40156.0
2016-11-11 13:35:00,111.29,111.37,111.23,111.27,48024.0,96.2735,96.3427,96.2216,96.2562,48024.0
2016-11-11 13:40:00,111.26,111.34,111.25,111.3,35982.0,96.2475,96.3167,96.2389,96.2821,35982.0
2016-11-11 13:45:00,111.29,111.35,111.26,111.34,23762.0,96.2735,96.3254,96.2475,96.3167,23762.0
2016-11-11 13:50:00,111.35,111.35,111.29,111.31,64226.0,96.3254,96.3254,96.2735,96.2908,64226.0
2016-11-11 13:55:00,111.33,111.33,111.21,111.22,32425.0,96.3081,96.3081,96.2043,96.2129,32425.0
2016-11-11 14:00:00,111.21,111.23,111.13,111.22,32017.0,96.2043,96.2216,96.1351,96.2129,32017.0
2016-11-11 14:05:00,111.21,111.27,111.17,111.24,31374.0,96.2043,96.2562,96.1697,96.2302,31374.0
2016-11-11 14:10:00,111.25,111.27,111.2,111.26,41301.0,96.2389,96.2562,96.1956,96.2475,41301.0
2016-11-11 14:15:00,111.26,111.33,111.23,111.33,25954.0,96.2475,96.3081,96.2216,96.3081,25954.0
2016-11-11 14:20:00,111.33,111.34,111.24,111.29,37354.0,96.3081,96.3167,96.2302,96.2735,37354.0
2016-11-11 14:25:00,111.28,111.3,111.17,111.18,43424.0,96.2648,96.2821,96.1697,96.1783,43424.0
2016-11-11 14:30:00,111.19,111.24,111.17,111.22,47094.0,96.187,96.2302,96.1697,96.2129,47094.0
2016-11-11 14:35:00,111.21,111.24,111.11,111.15,49188.0,96.2043,96.2302,96.1178,96.1524,49188.0
2016-11-11 14:40:00,111.13,111.22,111.12,111.18,37873.0,96.1351,96.2129,96.1264,96.1783,37873.0
2016-11-11 14:45:00,111.19,111.22,111.09,111.09,40815.0,96.187,96.2129,96.1005,96.1005,40815.0
2016-11-11 14:50:00,111.09,111.15,111.07,111.13,53485.0,96.1005,96.1524,96.0832,96.1351,53485.0
2016-11-11 14:55:00,111.13,111.17,111.05,111.06,45901.0,96.1351,96.1697,96.0659,96.0745,45901.0
2016-11-11 15:00:00,111.05,111.13,111.04,111.11,41322.0,96.0659,96.1351,96.0572,96.1178,41322.0
2016-11-11 15:05:00,111.11,111.16,111.11,111.16,49752.0,96.1178,96.161,96.1178,96.161,49752.0
2016-11-11 15:10:00,111.16,111.27,111.16,111.25,64179.0,96.161,96.2562,96.161,96.2389,64179.0
2016-11-11 15:15:00,111.25,111.27,111.17,111.22,58346.0,96.2389,96.2562,96.1697,96.2129,58346.0
2016-11-11 15:20:00,111.22,111.25,111.19,111.23,55147.0,96.2129,96.2389,96.187,96.2216,55147.0
2016-11-11 15:25:00,111.22,111.25,111.2,111.25,40576.0,96.2129,96.2389,96.1956,96.2389,40576.0
2016-11-11 15:30:00,111.25,111.33,111.24,111.32,51494.0,96.2389,96.3081,96.2302,96.2994,51494.0
2016-11-11 15:35:00,111.33,111.34,111.23,111.25,77957.0,96.3081,96.3167,96.2216,96.2389,77957.0
2016-11-11 15:40:00,111.25,111.32,111.24,111.31,53468.0,96.2389,96.2994,96.2302,96.2908,53468.0
2016-11-11 15:45:00,111.31,111.44,111.31,111.38,87080.0,96.2908,96.4032,96.2908,96.3513,87080.0
2016-11-11 15:50:00,111.39,111.49,111.38,111.49,83103.0,96.36,96.4465,96.3513,96.4465,83103.0
2016-11-11 15:55:00,111.48,111.51,111.38,111.4,100840.0,96.4378,96.4638,96.3513,96.3686,100840.0
2016-11-14 09:30:00,111.78,111.93,111.61,111.76,119586.0,96.6974,96.8271,96.5503,96.6801,119586.0
2016-11-14 09:35:00,111.75,111.84,111.6,111.63,71719.0,96.6714,96.7493,96.5416,96.5676,71719.0
2016-11-14 09:40:00,111.61,111.73,111.57,111.67,38632.0,96.5503,96.6541,96.5157,96.6022,38632.0
2016-11-14 09:45:00,111.7,111.79,111.68,111.72,35826.0,96.6281,96.706,96.6108,96.6455,35826.0
2016-11-14 09:50:00,111.74,111.85,111.72,111.82,36744.0,96.6628,96.7579,96.6455,96.732,36744.0
2016-11-14 09:55:00,111.81,111.85,111.59,111.63,28339.0,96.7233,96.7579,96.533,96.5676,28339.0
2016-11-14 10:00:00,111.63,111.73,111.61,111.65,45887.0,96.5676,96.6541,96.5503,96.5849,45887.0
2016-11-14 10:05:00,111.66,111.88,111.63,111.78,31180.0,96.5935,96.7839,96.5676,96.6974,31180.0
2016-11-14 10:10:00,111.81,111.95,111.77,111.94,54368.0,96.7233,96.8444,96.6887,96.8358,54368.0
2016-11-14 10:15:00,111.95,112.05,111.92,112.0,90611.0,96.8444,96.9309,96.8185,96.8877,90611.0
2016-11-14 10:20:00,112.02,112.02,111.87,111.92,29027.0,96.905,96.905,96.7752,96.8185,29027.0
2016-11-14 10:25:00,111.91,111.93,111.67,111.75,30700.0,96.8098,96.8271,96.6022,96.6714,30700.0
2016-11-14 10:30:00,111.76,111.82,111.65,111.66,39713.0,96.6801,96.732,96.5849,96.5935,39713.0
2016-11-14 10:35:00,111.65,111.8,111.65,111.7,34040.0,96.5849,96.7147,96.5849,96.6281,34040.0
2016-11-14 10:40:00,111.71,111.74,111.61,111.63,24771.0,96.6368,96.6628,96.5503,96.5676,24771.0
2016-11-14 10:45:00,111.62,111.68,111.55,111.57,47040.0,96.5589,96.6108,96.4984,96.5157,47040.0
2016-11-14 10:50:00,111.55,111.65,111.53,111.59,19367.0,96.4984,96.5849,96.4811,96.533,19367.0
2016-11-14 10:55:00,111.57,111.59,111.48,111.49,35344.0,96.5157,96.533,96.4378,96.4465,35344.0
2016-11-14 11:00:00,111.49,111.51,111.4,111.43,33335.0,96.4465,96.4638,96.3686,96.3946,33335.0
2016-11-14 11:05:00,111.41,111.48,111.36,111.47,36577.0,96.3773,96.4378,96.334,96.4292,36577.0
2016-11-14 11:10:00,111.48,111.57,111.47,111.57,167385.0,96.4378,96.5157,96.4292,96.5157,167385.0
2016-11-14 11:15:00,111.58,111.68,111.58,111.66,27963.0,96.5243,96.6108,96.5243,96.5935,27963.0
2016-11-14 11:20:00,111.65,111.65,111.55,111.58,15785.0,96.5849,96.5849,96.4984,96.5243,15785.0
2016-11-14 11:25:00,111.59,111.59,111.5,111.52,54319.0,96.533,96.533,96.4551,96.4724,54319.0
2016-11-14 11:30:00,111.52,111.56,111.48,111.5,20774.0,96.4724,96.507,96.4378,96.4551,20774.0
2016-11-14 11:35:00,111.49,111.63,111.49,111.58,16516.0,96.4465,96.5676,96.4465,96.5243,16516.0
2016-11-14 11:40:00,111.57,111.58,111.48,111.56,12727.0,96.5157,96.5243,96.4378,96.507,12727.0
2016-11-14 11:45:00,111.53,111.66,111.49,111.64,24598.0,96.4811,96.5935,96.4465,96.5762,24598.0
2016-11-14 11:50:00,111.66,111.67,111.59,111.61,16195.0,96.5935,96.6022,96.533,96.5503,16195.0
2016-11-14 11:55:00,111.6,111.62,111.53,111.57,72403.0,96.5416,96.5589,96.4811,96.5157,72403.0
2016-11-14 12:00:00,111.58,111.6,111.5,111.51,24613.0,96.5243,96.5416,96.4551,96.4638,24613.0
2016-11-14 12:05:00,111.52,111.55,111.43,111.43,12801.0,96.4724,96.4984,96.3946,96.3946,12801.0
2016-11-14 12:10:00,111.43,111.44,111.39,111.41,20509.0,96.3946,96.4032,96.36,96.3773,20509.0
2016-11-14 12:15:00,111.41,111.43,111.32,111.4,18601.0,96.3773,96.3946,96.2994,96.3686,18601.0
2016-11-14 12:20:00,111.4,111.43,111.35,111.36,12147.0,96.3686,96.3946,96.3254,96.334,12147.0
2016-11-14 12:25:00,111.37,111.39,111.31,111.34,25752.0,96.3427,96.36,96.2908,96.3167,25752.0
2016-11-14 12:30:00,111.36,111.4,111.29,111.31,86036.0,96.334,96.3686,96.2735,96.2908,86036.0
2016-11-14 12:35:00,111.32,111.44,111.28,111.44,94757.0,96.2994,96.4032,96.2648,96.4032,94757.0
2016-11-14 12:40:00,111.44,111.46,111.38,111.4,304090.0,96.4032,96.4205,96.3513,96.3686,304090.0
2016-11-14 12:45:00,111.41,111.5,111.38,111.45,93847.0,96.3773,96.4551,96.3513,96.4119,93847.0
2016-11-14 12:50:00,111.45,111.51,111.43,111.46,117850.0,96.4119,96.4638,96.3946,96.4205,117850.0
2016-11-14 12:55:00,111.46,111.53,111.39,111.5,112526.0,96.4205,96.4811,96.36,96.4551,112526.0
2016-11-14 13:00:00,111.51,111.55,111.48,111.49,94897.0,96.4638,96.4984,96.4378,96.4465,94897.0
2016-11-14 13:05:00,111.49,111.61,111.44,111.61,104680.0,96.4465,96.5503,96.4032,96.5503,104680.0
2016-11-14 13:10:00,111.61,111.65,111.6,111.65,114943.0,96.5503,96.5849,96.5416,96.5849,114943.0
2016-11-14 13:15:00,111.65,111.7,111.63,111.66,92545.0,96.5849,96.6281,96.5676,96.5935,92545.0
2016-11-14 13:20:00,111.66,111.69,111.6,111.61,91578.0,96.5935,96.6195,96.5416,96.5503,91578.0
2016-11-14 13:25:00,111.61,111.65,111.56,111.62,96606.0,96.5503,96.5849,96.507,96.5589,96606.0
2016-11-14 13:30:00,111.63,111.8,111.63,111.68,146579.0,96.5676,96.7147,96.5676,96.6108,146579.0
2016-11-14 13:35:00,111.68,111.76,111.68,111.73,123312.0,96.6108,96.6801,96.6108,96.6541,123312.0
2016-11-14 13:40:00,111.73,111.73,111.67,111.68,99832.0,96.6541,96.6541,96.6022,96.6108,99832.0
2016-11-14 13:45:00,111.69,111.7,111.6,111.66,156909.0,96.6195,96.6281,96.5416,96.5935,156909.0
2016-11-14 13:50:00,111.67,111.68,111.61,111.68,90045.0,96.6022,96.6108,96.5503,96.6108,90045.0
2016-11-14 13:55:00,111.68,111.69,111.58,111.62,128506.0,96.6108,96.6195,96.5243,96.5589,128506.0
2016-11-14 14:00:00,111.62,111.67,111.56,111.57,28378.0,96.5589,96.6022,96.507,96.5157,28378.0
2016-11-14 14:05:00,111.57,111.63,111.55,111.61,20105.0,96.5157,96.5676,96.4984,96.5503,20105.0
2016-11-14 14:10:00,111.6,111.65,111.6,111.65,7175.0,96.5416,96.5849,96.5416,96.5849,7175.0
2016-11-14 14:15:00,111.66,111.72,111.61,111.64,16400.0,96.5935,96.6455,96.5503,96.5762,16400.0
2016-11-14 14:20:00,111.65,111.66,111.6,111.61,24830.0,96.5849,96.5935,96.5416,96.5503,24830.0
2016-11-14 14:25:00,111.62,111.66,111.57,111.6,51239.0,96.5589,96.5935,96.5157,96.5416,51239.0
2016-11-14 14:30:00,111.62,111.66,111.54,111.61,36198.0,96.5589,96.5935,96.4897,96.5503,36198.0
2016-11-14 14:35:00,111.59,111.63,111.56,111.6,18278.0,96.533,96.5676,96.507,96.5416,18278.0
2016-11-14 14:40:00,111.59,111.63,111.5,111.53,34825.0,96.533,96.5676,96.4551,96.4811,34825.0
2016-11-14 14:45:00,111.53,111.66,111.52,111.65,45493.0,96.4811,96.5935,96.4724,96.5849,45493.0
2016-11-14 14:50:00,111.65,111.7,111.62,111.66,19388.0,96.5849,96.6281,96.5589,96.5935,19388.0
2016-11-14 14:55:00,111.65,111.81,111.65,111.8,43968.0,96.5849,96.7233,96.5849,96.7147,43968.0
2016-11-14 15:00:00,111.81,111.86,111.74,111.82,48602.0,96.7233,96.7666,96.6628,96.732,48602.0
2016-11-14 15:05:00,111.81,111.81,111.75,111.77,26874.0,96.7233,96.7233,96.6714,96.6887,26874.0
2016-11-14 15:10:00,111.77,111.85,111.76,111.82,22845.0,96.6887,96.7579,96.6801,96.732,22845.0
2016-11-14 15:15:00,111.82,111.87,111.81,111.83,70809.0,96.732,96.7752,96.7233,96.7406,70809.0
2016-11-14 15:20:00,111.84,111.85,111.79,111.82,26165.0,96.7493,96.7579,96.706,96.732,26165.0
2016-11-14 15:25:00,111.83,111.84,111.78,111.83,67034.0,96.7406,96.7493,96.6974,96.7406,67034.0
2016-11-14 15:30:00,111.83,111.89,111.83,111.88,32873.0,96.7406,96.7925,96.7406,96.7839,32873.0
2016-11-14 15:35:00,111.88,111.88,111.81,111.81,24539.0,96.7839,96.7839,96.7233,96.7233,24539.0
2016-11-14 15:40:00,111.82,111.82,111.63,111.66,133633.0,96.732,96.732,96.5676,96.5935,133633.0
2016-11-14 15:45:00,111.66,111.69,111.6,111.68,19733.0,96.5935,96.6195,96.5416,96.6108,19733.0
2016-11-14 15:50:00,111.67,111.72,111.64,111.71,26246.0,96.6022,96.6455,96.5762,96.6368,26246.0
2016-11-14 15:55:00,111.7,111.77,111.69,111.75,86925.0,96.6281,96.6887,96.6195,96.6714,86925.0
2016-11-15 09:30:00,112.04,112.05,111.89,111.93,82998.0,96.9223,96.9309,96.7925,96.8271,82998.0
2016-11-15 09:35:00,111.99,112.04,111.93,111.98,42704.0,96.879,96.9223,96.8271,96.8704,42704.0
2016-11-15 09:40:00,111.99,112.0,111.82,111.84,45988.0,96.879,96.8877,96.732,96.7493,45988.0
2016-11-15 09:45:00,111.83,111.84,111.76,111.77,110574.0,96.7406,96.7493,96.6801,96.6887,110574.0
2016-11-15 09:50:00,111.79,111.89,111.78,111.86,75212.0,96.706,96.7925,96.6974,96.7666,75212.0
2016-11-15 09:55:00,111.86,111.88,111.78,111.83,15298.0,96.7666,96.7839,96.6974,96.7406,15298.0
2016-11-15 10:00:00,111.84,111.98,111.83,111.94,46973.0,96.7493,96.8704,96.7406,96.8358,46973.0
2016-11-15 10:05:00,111.94,111.98,111.93,111.97,31559.0,96.8358,96.8704,96.8271,96.8617,31559.0
2016-11-15 10:10:00,111.98,112.06,111.97,112.04,56517.0,96.8704,96.9396,96.8617,96.9223,56517.0
2016-11-15 10:15:00,112.03,112.11,112.02,112.06,56825.0,96.9136,96.9828,96.905,96.9396,56825.0
2016-11-15 10:20:00,112.07,112.11,112.01,112.09,29431.0,96.9482,96.9828,96.8963,96.9655,29431.0
2016-11-15 10:25:00,112.09,112.09,112.0,112.03,28498.0,96.9655,96.9655,96.8877,96.9136,28498.0
2016-11-15 10:30:00,112.04,112.05,111.95,111.98,25866.0,96.9223,96.9309,96.8444,96.8704,25866.0
2016-11-15 10:35:00,111.98,112.05,111.92,111.92,103514.0,96.8704,96.9309,96.8185,96.8185,103514.0
2016-11-15 10:40:00,111.93,111.99,111.92,111.98,66591.0,96.8271,96.879,96.8185,96.8704,66591.0
2016-11-15 10:45:00,111.98,112.01,111.97,112.0,74316.0,96.8704,96.8963,96.8617,96.8877,74316.0
2016-11-15 10:50:00,112.01,112.04,111.94,112.0,77003.0,96.8963,96.9223,96.8358,96.8877,77003.0
2016-11-15 10:55:00,112.01,112.05,112.0,112.03,58562.0,96.8963,96.9309,96.8877,96.9136,58562.0
2016-11-15 11:00:00,112.04,112.08,112.02,112.05,89481.0,96.9223,96.9569,96.905,96.9309,89481.0
2016-11-15 11:05:00,112.05,112.12,112.05,112.08,69286.0,96.9309,96.9915,96.9309,96.9569,69286.0
2016-11-15 11:10:00,112.09,112.1,112.04,112.07,73098.0,96.9655,96.9742,96.9223,96.9482,73098.0
2016-11-15 11:15:00,112.08,112.13,112.04,112.05,136715.0,96.9569,97.0001,96.9223,96.9309,136715.0
2016-11-15 11:20:00,112.06,112.08,112.01,112.06,52721.0,96.9396,96.9569,96.8963,96.9396,52721.0
2016-11-15 11:25:00,112.05,112.05,112.01,112.03,44729.0,96.9309,96.9309,96.8963,96.9136,44729.0
2016-11-15 11:30:00,112.03,112.08,112.0,112.06,84157.0,96.9136,96.9569,96.8877,96.9396,84157.0
2016-11-15 11:35:00,112.07,112.09,112.04,112.04,61366.0,96.9482,96.9655,96.9223,96.9223,61366.0
2016-11-15 11:40:00,112.03,112.07,112.02,112.03,47091.0,96.9136,96.9482,96.905,96.9136,47091.0
2016-11-15 11:45:00,112.03,112.05,111.95,111.99,54910.0,96.9136,96.9309,96.8444,96.879,54910.0
2016-11-15 11:50:00,112.0,112.02,111.99,112.01,59153.0,96.8877,96.905,96.879,96.8963,59153.0
2016-11-15 11:55:00,112.01,112.04,112.0,112.04,61813.0,96.8963,96.9223,96.8877,96.9223,61813.0
2016-11-15 12:00:00,112.03,112.06,111.98,112.05,39631.0,96.9136,96.9396,96.8704,96.9309,39631.0
2016-11-15 12:05:00,112.06,112.1,112.05,112.08,85572.0,96.9396,96.9742,96.9309,96.9569,85572.0
2016-11-15 12:10:00,112.08,112.11,112.06,112.1,71176.0,96.9569,96.9828,96.9396,96.9742,71176.0
2016-11-15 12:15:00,112.09,112.1,112.06,112.08,53075.0,96.9655,96.9742,96.9396,96.9569,53075.0
2016-11-15 12:20:00,112.08,112.09,112.06,112.07,49442.0,96.9569,96.9655,96.9396,96.9482,49442.0
2016-11-15 12:25:00,112.09,112.09,112.03,112.04,43032.0,96.9655,96.9655,96.9136,96.9223,43032.0
2016-11-15 12:30:00,112.05,112.08,112.03,112.08,48398.0,96.9309,96.9569,96.9136,96.9569,48398.0
2016-11-15 12:35:00,112.07,112.08,112.02,112.05,85498.0,96.9482,96.9569,96.905,96.9309,85498.0
2016-11-15 12:40:00,112.05,112.06,111.92,111.93,73613.0,96.9309,96.9396,96.8185,96.8271,73613.0
2016-11-15 12:45:00,111.92,111.98,111.92,111.96,50066.0,96.8185,96.8704,96.8185,96.8531,50066.0
2016-11-15 12:50:00,111.96,111.98,111.93,111.97,48934.0,96.8531,96.8704,96.8271,96.8617,48934.0
2016-11-15 12:55:00,111.97,111.99,111.95,111.95,51730.0,96.8617,96.879,96.8444,96.8444,51730.0
2016-11-15 13:00:00,111.95,112.0,111.95,111.98,49935.0,96.8444,96.8877,96.8444,96.8704,49935.0
2016-11-15 13:05:00,111.98,112.06,111.98,112.03,51278.0,96.8704,96.9396,96.8704,96.9136,51278.0
2016-11-15 13:10:00,112.03,112.05,112.0,112.04,71518.0,96.9136,96.9309,96.8877,96.9223,71518.0
2016-11-15 13:15:00,112.04,112.06,112.01,112.01,55298.0,96.9223,96.9396,96.8963,96.8963,55298.0
2016-11-15 13:20:00,112.01,112.03,111.99,112.03,116198.0,96.8963,96.9136,96.879,96.9136,116198.0
2016-11-15 13:25:00,112.03,112.07,112.01,112.02,44556.0,96.9136,96.9482,96.8963,96.905,44556.0
2016-11-15 13:30:00,112.02,112.08,112.01,112.07,151946.0,96.905,96.9569,96.8963,96.9482,151946.0
2016-11-15 13:35:00,112.07,112.08,112.04,112.08,79585.0,96.9482,96.9569,96.9223,96.9569,79585.0
2016-11-15 13:40:00,112.08,112.1,112.05,112.08,48035.0,96.9569,96.9742,96.9309,96.9569,48035.0
2016-11-15 13:45:00,112.08,112.12,112.07,112.1,56972.0,96.9569,96.9915,96.9482,96.9742,56972.0
2016-11-15 13:50:00,112.11,112.15,112.1,112.14,75115.0,96.9828,97.0174,96.9742,97.0088,75115.0
2016-11-15 13:55:00,112.14,112.15,112.1,112.14,104935.0,97.0088,97.0174,96.9742,97.0088,104935.0
2016-11-15 14:00:00,112.14,112.21,112.12,112.12,104730.0,97.0088,97.0693,96.9915,96.9915,104730.0
2016-11-15 14:05:00,112.12,112.16,112.11,112.16,54966.0,96.9915,97.0261,96.9828,97.0261,54966.0
2016-11-15 14:10:00,112.16,112.25,112.14,112.23,94251.0,97.0261,97.1039,97.0088,97.0866,94251.0
2016-11-15 14:15:00,112.23,112.25,112.21,112.22,67466.0,97.0866,97.1039,97.0693,97.078,67466.0
2016-11-15 14:20:00,112.23,112.23,112.2,112.21,69481.0,97.0866,97.0866,97.0607,97.0693,69481.0
2016-11-15 14:25:00,112.2,112.26,112.2,112.23,98029.0,97.0607,97.1126,97.0607,97.0866,98029.0
2016-11-15 14:30:00,112.24,112.33,112.22,112.3,99855.0,97.0953,97.1731,97.078,97.1472,99855.0
2016-11-15 14:35:00,112.31,112.38,112.3,112.37,48858.0,97.1558,97.2164,97.1472,97.2077,48858.0
2016-11-15 14:40:00,112.37,112.41,112.34,112.4,84249.0,97.2077,97.2423,97.1818,97.2337,84249.0
2016-11-15 14:45:00,112.4,112.41,112.37,112.38,67406.0,97.2337,97.2423,97.2077,97.2164,67406.0
2016-11-15 14:50:00,112.38,112.46,112.35,112.45,87510.0,97.2164,97.2856,97.1904,97.277,87510.0
2016-11-15 14:55:00,112.46,112.52,112.45,112.49,61284.0,97.2856,97.3375,97.277,97.3116,61284.0
2016-11-15 15:00:00,112.49,112.54,112.46,112.47,68242.0,97.3116,97.3548,97.2856,97.2943,68242.0
2016-11-15 15:05:00,112.48,112.48,112.42,112.45,51537.0,97.3029,97.3029,97.251,97.277,51537.0
2016-11-15 15:10:00,112.44,112.47,112.43,112.47,71961.0,97.2683,97.2943,97.2596,97.2943,71961.0
2016-11-15 15:15:00,112.47,112.49,112.43,112.44,82079.0,97.2943,97.3116,97.2596,97.2683,82079.0
2016-11-15 15:20:00,112.43,112.49,112.43,112.44,96334.0,97.2596,97.3116,97.2596,97.2683,96334.0
2016-11-15 15:25:00,112.44,112.53,112.43,112.5,62416.0,97.2683,97.3462,97.2596,97.3202,62416.0
2016-11-15 15:30:00,112.5,112.52,112.47,112.47,59891.0,97.3202,97.3375,97.2943,97.2943,59891.0
2016-11-15 15:35:00,112.48,112.55,112.46,112.55,71794.0,97.3029,97.3635,97.2856,97.3635,71794.0
2016-11-15 15:40:00,112.55,112.6,112.55,112.55,121236.0,97.3635,97.4067,97.3635,97.3635,121236.0
2016-11-15 15:45:00,112.54,112.55,112.5,112.52,66751.0,97.3548,97.3635,97.3202,97.3375,66751.0
2016-11-15 15:50:00,112.52,112.52,112.47,112.5,76673.0,97.3375,97.3375,97.2943,97.3202,76673.0
2016-11-15 15:55:00,112.5,112.57,112.46,112.53,160729.0,97.3202,97.3808,97.2856,97.3462,160729.0
2016-11-16 09:30:00,112.37,112.37,112.2,112.28,120000.0,97.2077,97.2077,97.0607,97.1299,120000.0
2016-11-16 09:35:00,112.26,112.37,112.25,112.32,59014.0,97.1126,97.2077,97.1039,97.1645,59014.0
2016-11-16 09:40:00,112.33,112.42,112.29,112.42,47985.0,97.1731,97.251,97.1385,97.251,47985.0
2016-11-16 09:45:00,112.44,112.45,112.35,112.39,35183.0,97.2683,97.277,97.1904,97.225,35183.0
2016-11-16 09:50:00,112.38,112.39,112.29,112.3,32787.0,97.2164,97.225,97.1385,97.1472,32787.0
2016-11-16 09:55:00,112.3,112.34,112.19,112.21,142533.0,97.1472,97.1818,97.052,97.0693,142533.0
2016-11-16 10:00:00,112.21,112.28,112.2,112.27,78637.0,97.0693,97.1299,97.0607,97.1212,78637.0
2016-11-16 10:05:00,112.26,112.31,112.23,112.3,40157.0,97.1126,97.1558,97.0866,97.1472,40157.0
2016-11-16 10:10:00,112.29,112.35,112.27,112.28,36198.0,97.1385,97.1904,97.1212,97.1299,36198.0
2016-11-16 10:15:00,112.29,112.31,112.26,112.27,35495.0,97.1385,97.1558,97.1126,97.1212,35495.0
2016-11-16 10:20:00,112.27,112.39,112.26,112.38,37799.0,97.1212,97.225,97.1126,97.2164,37799.0
2016-11-16 10:25:00,112.4,112.41,112.33,112.34,24136.0,97.2337,97.2423,97.1731,97.1818,24136.0
2016-11-16 10:30:00,112.34,112.46,112.29,112.45,33137.0,97.1818,97.2856,97.1385,97.277,33137.0
2016-11-16 10:35:00,112.46,112.51,112.44,112.44,24790.0,97.2856,97.3289,97.2683,97.2683,24790.0
2016-11-16 10:40:00,112.44,112.54,112.44,112.48,28629.0,97.2683,97.3548,97.2683,97.3029,28629.0
2016-11-16 10:45:00,112.47,112.5,112.43,112.45,28089.0,97.2943,97.3202,97.2596,97.277,28089.0
2016-11-16 10:50:00,112.44,112.46,112.38,112.38,33329.0,97.2683,97.2856,97.2164,97.2164,33329.0
2016-11-16 10:55:00,112.39,112.43,112.37,112.4,34116.0,97.225,97.2596,97.2077,97.2337,34116.0
2016-11-16 11:00:00,112.41,112.42,112.23,112.28,34286.0,97.2423,97.251,97.0866,97.1299,34286.0
2016-11-16 11:05:00,112.29,112.36,112.29,112.33,146057.0,97.1385,97.1991,97.1385,97.1731,146057.0
2016-11-16 11:10:00,112.34,112.36,112.31,112.34,26952.0,97.1818,97.1991,97.1558,97.1818,26952.0
2016-11-16 11:15:00,112.33,112.35,112.3,112.33,145976.0,97.1731,97.1904,97.1472,97.1731,145976.0
2016-11-16 11:20:00,112.32,112.34,112.27,112.3,24907.0,97.1645,97.1818,97.1212,97.1472,24907.0
2016-11-16 11:25:00,112.3,112.39,112.28,112.39,28317.0,97.1472,97.225,97.1299,97.225,28317.0
2016-11-16 11:30:00,112.36,112.4,112.33,112.39,18319.0,97.1991,97.2337,97.1731,97.225,18319.0
2016-11-16 11:35:00,112.4,112.42,112.32,112.34,81540.0,97.2337,97.251,97.1645,97.1818,81540.0
2016-11-16 11:40:00,112.34,112.39,112.25,112.25,47352.0,97.1818,97.225,97.1039,97.1039,47352.0
2016-11-16 11:45:00,112.25,112.32,112.22,112.3,45481.0,97.1039,97.1645,97.078,97.1472,45481.0
2016-11-16 11:50:00,112.3,112.32,112.24,112.27,56409.0,97.1472,97.1645,97.0953,97.1212,56409.0
2016-11-16 11:55:00,112.27,112.31,112.27,112.29,174066.0,97.1212,97.1558,97.1212,97.1385,174066.0
2016-11-16 12:00:00,112.26,112.29,112.24,112.26,131366.0,97.1126,97.1385,97.0953,97.1126,131366.0
2016-11-16 12:05:00,112.25,112.26,112.21,112.22,69273.0,97.1039,97.1126,97.0693,97.078,69273.0
2016-11-16 12:10:00,112.21,112.27,112.21,112.24,29960.0,97.0693,97.1212,97.0693,97.0953,29960.0
2016-11-16 12:15:00,112.25,112.25,112.14,112.14,20516.0,97.1039,97.1039,97.0088,97.0088,20516.0
2016-11-16 12:20:00,112.14,112.21,112.13,112.21,27408.0,97.0088,97.0693,97.0001,97.0693,27408.0
2016-11-16 12:25:00,112.2,112.28,112.2,112.25,64996.0,97.0607,97.1299,97.0607,97.1039,64996.0
2016-11-16 12:30:00,112.26,112.31,112.26,112.29,14395.0,97.1126,97.1558,97.1126,97.1385,14395.0
2016-11-16 12:35:00,112.29,112.3,112.26,112.28,20745.0,97.1385,97.1472,97.1126,97.1299,20745.0
2016-11-16 12:40:00,112.28,112.3,112.24,112.24,11452.0,97.1299,97.1472,97.0953,97.0953,11452.0
2016-11-16 12:45:00,112.25,112.26,112.21,112.22,15174.0,97.1039,97.1126,97.0693,97.078,15174.0
2016-11-16 12:50:00,112.23,112.25,112.2,112.25,20534.0,97.0866,97.1039,97.0607,97.1039,20534.0
2016-11-16 12:55:00,112.25,112.29,112.25,112.26,6952.0,97.1039,97.1385,97.1039,97.1126,6952.0
2016-11-16 13:00:00,112.27,112.29,112.19,112.21,19710.0,97.1212,97.1385,97.052,97.0693,19710.0
2016-11-16 13:05:00,112.2,112.21,112.15,112.17,13024.0,97.0607,97.0693,97.0174,97.0347,13024.0
2016-11-16 13:10:00,112.18,112.24,112.16,112.24,70289.0,97.0434,97.0953,97.0261,97.0953,70289.0
2016-11-16 13:15:00,112.22,112.23,112.17,112.18,16569.0,97.078,97.0866,97.0347,97.0434,16569.0
2016-11-16 13:20:00,112.17,112.2,112.14,112.19,101203.0,97.0347,97.0607,97.0088,97.052,101203.0
2016-11-16 13:25:00,112.19,112.23,112.19,112.22,8503.0,97.052,97.0866,97.052,97.078,8503.0
2016-11-16 13:30:00,112.21,112.24,112.2,112.22,9485.0,97.0693,97.0953,97.0607,97.078,9485.0
2016-11-16 13:35:00,112.23,112.29,112.2,112.29,11756.0,97.0866,97.1385,97.0607,97.1385,11756.0
2016-11-16 13:40:00,112.28,112.28,112.24,112.27,11704.0,97.1299,97.1299,97.0953,97.1212,11704.0
2016-11-16 13:45:00,112.27,112.28,112.24,112.25,8095.0,97.1212,97.1299,97.0953,97.1039,8095.0
2016-11-16 13:50:00,112.24,112.28,112.24,112.27,16772.0,97.0953,97.1299,97.0953,97.1212,16772.0
2016-11-16 13:55:00,112.27,112.3,112.26,112.28,32449.0,97.1212,97.1472,97.1126,97.1299,32449.0
2016-11-16 14:00:00,112.26,112.31,112.25,112.31,35384.0,97.1126,97.1558,97.1039,97.1558,35384.0
2016-11-16 14:05:00,112.3,112.34,112.28,112.33,47009.0,97.1472,97.1818,97.1299,97.1731,47009.0
2016-11-16 14:10:00,112.31,112.32,112.27,112.31,37691.0,97.1558,97.1645,97.1212,97.1558,37691.0
2016-11-16 14:15:00,112.31,112.32,112.28,112.3,33972.0,97.1558,97.1645,97.1299,97.1472,33972.0
2016-11-16 14:20:00,112.28,112.32,112.27,112.29,36024.0,97.1299,97.1645,97.1212,97.1385,36024.0
2016-11-16 14:25:00,112.29,112.34,112.28,112.31,30241.0,97.1385,97.1818,97.1299,97.1558,30241.0
2016-11-16 14:30:00,112.3,112.34,112.29,112.32,34656.0,97.1472,97.1818,97.1385,97.1645,34656.0
2016-11-16 14:35:00,112.33,112.34,112.31,112.33,28498.0,97.1731,97.1818,97.1558,97.1731,28498.0
2016-11-16 14:40:00,112.33,112.38,112.31,112.33,65357.0,97.1731,97.2164,97.1558,97.1731,65357.0
2016-11-16 14:45:00,112.34,112.36,112.33,112.33,47277.0,97.1818,97.1991,97.1731,97.1731,47277.0
2016-11-16 14:50:00,112.34,112.36,112.31,112.33,30519.0,97.1818,97.1991,97.1558,97.1731,30519.0
2016-11-16 14:55:00,112.32,112.4,112.32,112.37,52883.0,97.1645,97.2337,97.1645,97.2077,52883.0
2016-11-16 15:00:00,112.37,112.42,112.36,112.38,59592.0,97.2077,97.251,97.1991,97.2164,59592.0
2016-11-16 15:05:00,112.38,112.43,112.37,112.43,63716.0,97.2164,97.2596,97.2077,97.2596,63716.0
2016-11-16 15:10:00,112.43,112.45,112.4,112.42,51405.0,97.2596,97.277,97.2337,97.251,51405.0
2016-11-16 15:15:00,112.42,112.47,112.41,112.46,44702.0,97.251,97.2943,97.2423,97.2856,44702.0
2016-11-16 15:20:00,112.45,112.47,112.42,112.43,39269.0,97.277,97.2943,97.251,97.2596,39269.0
2016-11-16 15:25:00,112.42,112.43,112.36,112.38,62925.0,97.251,97.2596,97.1991,97.2164,62925.0
2016-11-16 15:30:00,112.37,112.39,112.35,112.36,52134.0,97.2077,97.225,97.1904,97.1991,52134.0
2016-11-16 15:35:00,112.36,112.37,112.34,112.36,62119.0,97.1991,97.2077,97.1818,97.1991,62119.0
2016-11-16 15:40:00,112.37,112.44,112.37,112.39,151140.0,97.2077,97.2683,97.2077,97.225,151140.0
2016-11-16 15:45:00,112.39,112.4,112.35,112.35,92245.0,97.225,97.2337,97.1904,97.1904,92245.0
2016-11-16 15:50:00,112.35,112.36,112.3,112.34,113477.0,97.1904,97.1991,97.1472,97.1818,113477.0
2016-11-16 15:55:00,112.35,112.42,112.33,112.4,132083.0,97.1904,97.251,97.1731,97.2337,132083.0
2016-11-17 09:30:00,112.53,112.64,112.35,112.57,58341.0,97.3462,97.4413,97.1904,97.3808,58341.0
2016-11-17 09:35:00,112.61,112.68,112.6,112.65,23500.0,97.4154,97.4759,97.4067,97.45,23500.0
2016-11-17 09:40:00,112.64,112.73,112.62,112.64,19196.0,97.4413,97.5192,97.424,97.4413,19196.0
2016-11-17 09:45:00,112.64,112.75,112.63,112.74,27932.0,97.4413,97.5365,97.4327,97.5278,27932.0
2016-11-17 09:50:00,112.73,112.77,112.68,112.69,18142.0,97.5192,97.5538,97.4759,97.4846,18142.0
2016-11-17 09:55:00,112.7,112.83,112.7,112.8,23450.0,97.4932,97.6057,97.4932,97.5797,23450.0
2016-11-17 10:00:00,112.81,112.81,112.74,112.78,23496.0,97.5884,97.5884,97.5278,97.5624,23496.0
2016-11-17 10:05:00,112.77,112.82,112.74,112.76,29930.0,97.5538,97.597,97.5278,97.5451,29930.0
2016-11-17 10:10:00,112.76,112.78,112.68,112.72,15651.0,97.5451,97.5624,97.4759,97.5105,15651.0
2016-11-17 10:15:00,112.7,112.74,112.63,112.71,37119.0,97.4932,97.5278,97.4327,97.5019,37119.0
2016-11-17 10:20:00,112.7,112.72,112.66,112.66,12757.0,97.4932,97.5105,97.4586,97.4586,12757.0
2016-11-17 10:25:00,112.68,112.69,112.64,112.67,6686.0,97.4759,97.4846,97.4413,97.4673,6686.0
2016-11-17 10:30:00,112.65,112.65,112.53,112.59,28404.0,97.45,97.45,97.3462,97.3981,28404.0
2016-11-17 10:35:00,112.57,112.65,112.56,112.65,14592.0,97.3808,97.45,97.3721,97.45,14592.0
2016-11-17 10:40:00,112.63,112.68,112.6,112.68,32547.0,97.4327,97.4759,97.4067,97.4759,32547.0
2016-11-17 10:45:00,112.67,112.68,112.63,112.66,22979.0,97.4673,97.4759,97.4327,97.4586,22979.0
2016-11-17 10:50:00,112.66,112.67,112.62,112.63,25700.0,97.4586,97.4673,97.424,97.4327,25700.0
2016-11-17 10:55:00,112.62,112.73,112.62,112.64,29119.0,97.424,97.5192,97.424,97.4413,29119.0
2016-11-17 11:00:00,112.61,112.67,112.61,112.66,21615.0,97.4154,97.4673,97.4154,97.4586,21615.0
2016-11-17 11:05:00,112.66,112.73,112.66,112.73,18073.0,97.4586,97.5192,97.4586,97.5192,18073.0
2016-11-17 11:10:00,112.75,112.83,112.73,112.78,22938.0,97.5365,97.6057,97.5192,97.5624,22938.0
2016-11-17 11:15:00,112.8,112.81,112.76,112.79,45518.0,97.5797,97.5884,97.5451,97.5711,45518.0
2016-11-17 11:20:00,112.79,112.82,112.77,112.8,41195.0,97.5711,97.597,97.5538,97.5797,41195.0
2016-11-17 11:25:00,112.77,112.79,112.75,112.75,17832.0,97.5538,97.5711,97.5365,97.5365,17832.0
2016-11-17 11:30:00,112.77,112.78,112.69,112.77,39306.0,97.5538,97.5624,97.4846,97.5538,39306.0
2016-11-17 11:35:00,112.77,112.82,112.77,112.82,20861.0,97.5538,97.597,97.5538,97.597,20861.0
2016-11-17 11:40:00,112.83,112.88,112.82,112.88,23080.0,97.6057,97.6489,97.597,97.6489,23080.0
2016-11-17 11:45:00,112.88,112.95,112.87,112.92,20614.0,97.6489,97.7095,97.6403,97.6835,20614.0
2016-11-17 11:50:00,112.93,112.95,112.91,112.92,13074.0,97.6922,97.7095,97.6749,97.6835,13074.0
2016-11-17 11:55:00,112.92,112.92,112.89,112.91,14331.0,97.6835,97.6835,97.6576,97.6749,14331.0
2016-11-17 12:00:00,112.91,112.95,112.89,112.94,22703.0,97.6749,97.7095,97.6576,97.7008,22703.0
2016-11-17 12:05:00,112.95,112.97,112.94,112.94,11889.0,97.7095,97.7268,97.7008,97.7008,11889.0
2016-11-17 12:10:00,112.96,112.97,112.91,112.97,14830.0,97.7181,97.7268,97.6749,97.7268,14830.0
2016-11-17 12:15:00,112.97,113.0,112.95,112.96,21207.0,97.7268,97.7527,97.7095,97.7181,21207.0
2016-11-17 12:20:00,112.96,113.03,112.95,113.03,29309.0,97.7181,97.7787,97.7095,97.7787,29309.0
2016-11-17 12:25:00,113.03,113.04,112.99,113.02,7975.0,97.7787,97.7873,97.7441,97.77,7975.0
2016-11-17 12:30:00,113.03,113.03,112.98,113.0,24963.0,97.7787,97.7787,97.7354,97.7527,24963.0
2016-11-17 12:35:00,112.99,113.01,112.97,113.0,13489.0,97.7441,97.7614,97.7268,97.7527,13489.0
2016-11-17 12:40:00,113.0,113.01,112.98,112.99,19624.0,97.7527,97.7614,97.7354,97.7441,19624.0
2016-11-17 12:45:00,113.0,113.0,112.89,112.93,8137.0,97.7527,97.7527,97.6576,97.6922,8137.0
2016-11-17 12:50:00,112.93,112.94,112.88,112.89,31317.0,97.6922,97.7008,97.6489,97.6576,31317.0
2016-11-17 12:55:00,112.89,112.93,112.89,112.93,16105.0,97.6576,97.6922,97.6576,97.6922,16105.0
2016-11-17 13:00:00,112.92,112.96,112.92,112.94,9119.0,97.6835,97.7181,97.6835,97.7008,9119.0
2016-11-17 13:05:00,112.94,112.96,112.92,112.93,15349.0,97.7008,97.7181,97.6835,97.6922,15349.0
2016-11-17 13:10:00,112.92,112.96,112.92,112.96,29693.0,97.6835,97.7181,97.6835,97.7181,29693.0
2016-11-17 13:15:00,112.96,112.97,112.94,112.96,2909.0,97.7181,97.7268,97.7008,97.7181,2909.0
2016-11-17 13:20:00,112.95,112.96,112.93,112.95,9373.0,97.7095,97.7181,97.6922,97.7095,9373.0
2016-11-17 13:25:00,112.95,112.95,112.91,112.93,34934.0,97.7095,97.7095,97.6749,97.6922,34934.0
2016-11-17 13:30:00,112.94,112.99,112.94,112.99,11181.0,97.7008,97.7441,97.7008,97.7441,11181.0
2016-11-17 13:35:00,112.98,112.99,112.95,112.97,18686.0,97.7354,97.7441,97.7095,97.7268,18686.0
2016-11-17 13:40:00,112.96,112.99,112.94,112.97,8534.0,97.7181,97.7441,97.7008,97.7268,8534.0
2016-11-17 13:45:00,112.96,112.98,112.93,112.97,19663.0,97.7181,97.7354,97.6922,97.7268,19663.0
2016-11-17 13:50:00,112.97,112.98,112.93,112.93,25709.0,97.7268,97.7354,97.6922,97.6922,25709.0
2016-11-17 13:55:00,112.94,112.94,112.86,112.86,16696.0,97.7008,97.7008,97.6316,97.6316,16696.0
2016-11-17 14:00:00,112.86,112.88,112.82,112.83,13038.0,97.6316,97.6489,97.597,97.6057,13038.0
2016-11-17 14:05:00,112.82,112.86,112.79,112.86,13264.0,97.597,97.6316,97.5711,97.6316,13264.0
2016-11-17 14:10:00,112.85,112.89,112.84,112.84,24454.0,97.623,97.6576,97.6143,97.6143,24454.0
2016-11-17 14:15:00,112.84,112.93,112.84,112.91,23121.0,97.6143,97.6922,97.6143,97.6749,23121.0
2016-11-17 14:20:00,112.91,112.91,112.86,112.89,71310.0,97.6749,97.6749,97.6316,97.6576,71310.0
2016-11-17 14:25:00,112.9,112.9,112.85,112.86,8563.0,97.6662,97.6662,97.623,97.6316,8563.0
2016-11-17 14:30:00,112.85,112.86,112.78,112.83,24753.0,97.623,97.6316,97.5624,97.6057,24753.0
2016-11-17 14:35:00,112.83,112.85,112.8,112.85,24379.0,97.6057,97.623,97.5797,97.623,24379.0
2016-11-17 14:40:00,112.85,112.87,112.83,112.83,10506.0,97.623,97.6403,97.6057,97.6057,10506.0
2016-11-17 14:45:00,112.82,112.86,112.81,112.83,24778.0,97.597,97.6316,97.5884,97.6057,24778.0
2016-11-17 14:50:00,112.83,112.84,112.79,112.8,8443.0,97.6057,97.6143,97.5711,97.5797,8443.0
2016-11-17 14:55:00,112.8,112.84,112.79,112.83,15629.0,97.5797,97.6143,97.5711,97.6057,15629.0
2016-11-17 15:00:00,112.86,112.87,112.81,112.86,8797.0,97.6316,97.6403,97.5884,97.6316,8797.0
2016-11-17 15:05:00,112.86,112.89,112.86,112.86,45296.0,97.6316,97.6576,97.6316,97.6316,45296.0
2016-11-17 15:10:00,112.87,112.93,112.86,112.93,12236.0,97.6403,97.6922,97.6316,97.6922,12236.0
2016-11-17 15:15:00,112.92,112.93,112.88,112.89,26278.0,97.6835,97.6922,97.6489,97.6576,26278.0
2016-11-17 15:20:00,112.89,112.9,112.85,112.9,22030.0,97.6576,97.6662,97.623,97.6662,22030.0
2016-11-17 15:25:00,112.9,112.94,112.9,112.92,31002.0,97.6662,97.7008,97.6662,97.6835,31002.0
2016-11-17 15:30:00,112.91,112.94,112.89,112.93,16814.0,97.6749,97.7008,97.6576,97.6922,16814.0
2016-11-17 15:35:00,112.95,112.96,112.9,112.94,11482.0,97.7095,97.7181,97.6662,97.7008,11482.0
2016-11-17 15:40:00,112.93,112.95,112.91,112.93,16564.0,97.6922,97.7095,97.6749,97.6922,16564.0
2016-11-17 15:45:00,112.93,112.98,112.92,112.95,25798.0,97.6922,97.7354,97.6835,97.7095,25798.0
2016-11-17 15:50:00,112.96,112.97,112.93,112.93,24264.0,97.7181,97.7268,97.6922,97.6922,24264.0
2016-11-17 15:55:00,112.93,112.99,112.93,112.98,54943.0,97.6922,97.7441,97.6922,97.7354,54943.0
2016-11-18 09:30:00,113.05,113.12,113.0,113.07,86904.0,97.796,97.8565,97.7527,97.8133,86904.0
2016-11-18 09:35:00,113.06,113.06,112.91,113.0,33314.0,97.8046,97.8046,97.6749,97.7527,33314.0
2016-11-18 09:40:00,112.99,113.0,112.9,112.92,56771.0,97.7441,97.7527,97.6662,97.6835,56771.0
2016-11-18 09:45:00,112.93,112.99,112.93,112.99,25700.0,97.6922,97.7441,97.6922,97.7441,25700.0
2016-11-18 09:50:00,112.99,113.05,112.97,112.99,29459.0,97.7441,97.796,97.7268,97.7441,29459.0
2016-11-18 09:55:00,112.99,113.02,112.93,112.94,14015.0,97.7441,97.77,97.6922,97.7008,14015.0
2016-11-18 10:00:00,112.93,113.01,112.93,113.0,26769.0,97.6922,97.7614,97.6922,97.7527,26769.0
2016-11-18 10:05:00,113.0,113.06,112.97,113.03,13112.0,97.7527,97.8046,97.7268,97.7787,13112.0
2016-11-18 10:10:00,113.03,113.03,112.98,113.02,12860.0,97.7787,97.7787,97.7354,97.77,12860.0
2016-11-18 10:15:00,113.01,113.02,112.92,112.92,11111.0,97.7614,97.77,97.6835,97.6835,11111.0
2016-11-18 10:20:00,112.94,112.96,112.88,112.92,18777.0,97.7008,97.7181,97.6489,97.6835,18777.0
2016-11-18 10:25:00,112.9,112.96,112.9,112.95,22120.0,97.6662,97.7181,97.6662,97.7095,22120.0
2016-11-18 10:30:00,112.96,112.96,112.75,112.75,27292.0,97.7181,97.7181,97.5365,97.5365,27292.0
2016-11-18 10:35:00,112.74,112.84,112.74,112.82,16812.0,97.5278,97.6143,97.5278,97.597,16812.0
2016-11-18 10:40:00,112.82,112.83,112.77,112.79,7732.0,97.597,97.6057,97.5538,97.5711,7732.0
2016-11-18 10:45:00,112.75,112.79,112.72,112.76,17452.0,97.5365,97.5711,97.5105,97.5451,17452.0
2016-11-18 10:50:00,112.76,112.77,112.7,112.74,29049.0,97.5451,97.5538,97.4932,97.5278,29049.0
2016-11-18 10:55:00,112.73,112.74,112.68,112.72,18817.0,97.5192,97.5278,97.4759,97.5105,18817.0
2016-11-18 11:00:00,112.72,112.76,112.68,112.71,15915.0,97.5105,97.5451,97.4759,97.5019,15915.0
2016-11-18 11:05:00,112.72,112.74,112.66,112.73,18281.0,97.5105,97.5278,97.4586,97.5192,18281.0
2016-11-18 11:10:00,112.73,112.75,112.7,112.74,54403.0,97.5192,97.5365,97.4932,97.5278,54403.0
2016-11-18 11:15:00,112.74,112.78,112.71,112.78,11968.0,97.5278,97.5624,97.5019,97.5624,11968.0
2016-11-18 11:20:00,112.77,112.8,112.75,112.75,22232.0,97.5538,97.5797,97.5365,97.5365,22232.0
2016-11-18 11:25:00,112.74,112.8,112.74,112.79,6825.0,97.5278,97.5797,97.5278,97.5711,6825.0
2016-11-18 11:30:00,112.79,112.79,112.71,112.72,62550.0,97.5711,97.5711,97.5019,97.5105,62550.0
2016-11-18 11:35:00,112.72,112.75,112.71,112.75,28599.0,97.5105,97.5365,97.5019,97.5365,28599.0
2016-11-18 11:40:00,112.76,112.79,112.75,112.77,4690.0,97.5451,97.5711,97.5365,97.5538,4690.0
2016-11-18 11:45:00,112.78,112.79,112.72,112.73,48028.0,97.5624,97.5711,97.5105,97.5192,48028.0
2016-11-18 11:50:00,112.72,112.76,112.7,112.72,45089.0,97.5105,97.5451,97.4932,97.5105,45089.0
2016-11-18 11:55:00,112.71,112.72,112.68,112.7,9122.0,97.5019,97.5105,97.4759,97.4932,9122.0
2016-11-18 12:00:00,112.7,112.73,112.69,112.71,13751.0,97.4932,97.5192,97.4846,97.5019,13751.0
2016-11-18 12:05:00,112.68,112.72,112.68,112.69,9186.0,97.4759,97.5105,97.4759,97.4846,9186.0
2016-11-18 12:10:00,112.7,112.71,112.68,112.7,10512.0,97.4932,97.5019,97.4759,97.4932,10512.0
2016-11-18 12:15:00,112.7,112.72,112.69,112.7,18885.0,97.4932,97.5105,97.4846,97.4932,18885.0
2016-11-18 12:20:00,112.69,112.7,112.67,112.7,49099.0,97.4846,97.4932,97.4673,97.4932,49099.0
2016-11-18 12:25:00,112.71,112.74,112.71,112.73,11420.0,97.5019,97.5278,97.5019,97.5192,11420.0
2016-11-18 12:30:00,112.75,112.76,112.73,112.74,7782.0,97.5365,97.5451,97.5192,97.5278,7782.0
2016-11-18 12:35:00,112.73,112.73,112.71,112.72,7715.0,97.5192,97.5192,97.5019,97.5105,7715.0
2016-11-18 12:40:00,112.71,112.76,112.71,112.75,52484.0,97.5019,97.5451,97.5019,97.5365,52484.0
2016-11-18 12:45:00,112.75,112.77,112.72,112.77,10552.0,97.5365,97.5538,97.5105,97.5538,10552.0
2016-11-18 12:50:00,112.77,112.8,112.76,112.76,39198.0,97.5538,97.5797,97.5451,97.5451,39198.0
2016-11-18 12:55:00,112.77,112.81,112.75,112.8,14303.0,97.5538,97.5884,97.5365,97.5797,14303.0
2016-11-18 13:00:00,112.8,112.8,112.78,112.79,7418.0,97.5797,97.5797,97.5624,97.5711,7418.0
2016-11-18 13:05:00,112.78,112.81,112.78,112.8,47845.0,97.5624,97.5884,97.5624,97.5797,47845.0
2016-11-18 13:10:00,112.8,112.82,112.78,112.81,18092.0,97.5797,97.597,97.5624,97.5884,18092.0
2016-11-18 13:15:00,112.81,112.84,112.8,112.83,13464.0,97.5884,97.6143,97.5797,97.6057,13464.0
2016-11-18 13:20:00,112.82,112.86,112.82,112.86,14638.0,97.597,97.6316,97.597,97.6316,14638.0
2016-11-18 13:25:00,112.85,112.86,112.83,112.83,9591.0,97.623,97.6316,97.6057,97.6057,9591.0
2016-11-18 13:30:00,112.85,112.86,112.83,112.84,12815.0,97.623,97.6316,97.6057,97.6143,12815.0
2016-11-18 13:35:00,112.84,112.89,112.84,112.89,8528.0,97.6143,97.6576,97.6143,97.6576,8528.0
2016-11-18 13:40:00,112.89,112.89,112.85,112.87,12279.0,97.6576,97.6576,97.623,97.6403,12279.0
2016-11-18 13:45:00,112.87,112.9,112.87,112.88,8941.0,97.6403,97.6662,97.6403,97.6489,8941.0
2016-11-18 13:50:00,112.89,112.89,112.86,112.88,6219.0,97.6576,97.6576,97.6316,97.6489,6219.0
2016-11-18 13:55:00,112.86,112.87,112.81,112.82,5790.0,97.6316,97.6403,97.5884,97.597,5790.0
2016-11-18 14:00:00,112.81,112.85,112.78,112.8,23801.0,97.5884,97.623,97.5624,97.5797,23801.0
2016-11-18 14:05:00,112.8,112.82,112.79,112.8,5363.0,97.5797,97.597,97.5711,97.5797,5363.0
2016-11-18 14:10:00,112.79,112.81,112.78,112.78,8489.0,97.5711,97.5884,97.5624,97.5624,8489.0
2016-11-18 14:15:00,112.79,112.81,112.79,112.79,13610.0,97.5711,97.5884,97.5711,97.5711,13610.0
2016-11-18 14:20:00,112.79,112.79,112.75,112.78,373498.0,97.5711,97.5711,97.5365,97.5624,373498.0
2016-11-18 14:25:00,112.78,112.81,112.74,112.76,16445.0,97.5624,97.5884,97.5278,97.5451,16445.0
2016-11-18 14:30:00,112.75,112.77,112.73,112.75,45154.0,97.5365,97.5538,97.5192,97.5365,45154.0
2016-11-18 14:35:00,112.75,112.77,112.74,112.75,49641.0,97.5365,97.5538,97.5278,97.5365,49641.0
2016-11-18 14:40:00,112.76,112.82,112.75,112.81,64005.0,97.5451,97.597,97.5365,97.5884,64005.0
2016-11-18 14:45:00,112.82,112.82,112.79,112.81,17138.0,97.597,97.597,97.5711,97.5884,17138.0
2016-11-18 14:50:00,112.8,112.8,112.78,112.78,14854.0,97.5797,97.5797,97.5624,97.5624,14854.0
2016-11-18 14:55:00,112.8,112.8,112.78,112.78,18738.0,97.5797,97.5797,97.5624,97.5624,18738.0
2016-11-18 15:00:00,112.78,112.82,112.78,112.8,17744.0,97.5624,97.597,97.5624,97.5797,17744.0
2016-11-18 15:05:00,112.8,112.81,112.74,112.78,22771.0,97.5797,97.5884,97.5278,97.5624,22771.0
2016-11-18 15:10:00,112.77,112.81,112.77,112.8,11594.0,97.5538,97.5884,97.5538,97.5797,11594.0
2016-11-18 15:15:00,112.8,112.87,112.79,112.87,22481.0,97.5797,97.6403,97.5711,97.6403,22481.0
2016-11-18 15:20:00,112.86,112.89,112.85,112.86,14396.0,97.6316,97.6576,97.623,97.6316,14396.0
2016-11-18 15:25:00,112.86,112.91,112.86,112.89,21102.0,97.6316,97.6749,97.6316,97.6576,21102.0
2016-11-18 15:30:00,112.89,112.91,112.85,112.87,34534.0,97.6576,97.6749,97.623,97.6403,34534.0
2016-11-18 15:35:00,112.88,112.91,112.84,112.88,16524.0,97.6489,97.6749,97.6143,97.6489,16524.0
2016-11-18 15:40:00,112.87,112.92,112.87,112.91,29299.0,97.6403,97.6835,97.6403,97.6749,29299.0
2016-11-18 15:45:00,112.89,112.9,112.86,112.87,20736.0,97.6576,97.6662,97.6316,97.6403,20736.0
2016-11-18 15:50:00,112.86,112.86,112.78,112.78,23506.0,97.6316,97.6316,97.5624,97.5624,23506.0
2016-11-18 15:55:00,112.78,112.81,112.68,112.76,68956.0,97.5624,97.5884,97.4759,97.5451,68956.0
2016-11-21 09:30:00,113.08,113.3,112.87,113.29,90433.0,97.8219,98.0123,97.6403,98.0036,90433.0
2016-11-21 09:35:00,113.29,113.35,113.29,113.31,100573.0,98.0036,98.0555,98.0036,98.0209,100573.0
2016-11-21 09:40:00,113.32,113.39,113.32,113.35,42158.0,98.0296,98.0901,98.0296,98.0555,42158.0
2016-11-21 09:45:00,113.37,113.42,113.37,113.38,25759.0,98.0728,98.1161,98.0728,98.0815,25759.0
2016-11-21 09:50:00,113.38,113.41,113.36,113.4,15280.0,98.0815,98.1074,98.0642,98.0988,15280.0
2016-11-21 09:55:00,113.42,113.42,113.33,113.38,15779.0,98.1161,98.1161,98.0382,98.0815,15779.0
2016-11-21 10:00:00,113.38,113.4,113.31,113.34,37544.0,98.0815,98.0988,98.0209,98.0469,37544.0
2016-11-21 10:05:00,113.32,113.32,113.29,113.29,23641.0,98.0296,98.0296,98.0036,98.0036,23641.0
2016-11-21 10:10:00,113.29,113.32,113.27,113.29,58852.0,98.0036,98.0296,97.9863,98.0036,58852.0
2016-11-21 10:15:00,113.28,113.28,113.23,113.25,25370.0,97.995,97.995,97.9517,97.969,25370.0
2016-11-21 10:20:00,113.25,113.25,113.2,113.21,13636.0,97.969,97.969,97.9258,97.9344,13636.0
2016-11-21 10:25:00,113.2,113.21,113.05,113.13,71718.0,97.9258,97.9344,97.796,97.8652,71718.0
2016-11-21 10:30:00,113.11,113.19,113.11,113.19,24519.0,97.8479,97.9171,97.8479,97.9171,24519.0
2016-11-21 10:35:00,113.18,113.2,113.14,113.17,23955.0,97.9085,97.9258,97.8738,97.8998,23955.0
2016-11-21 10:40:00,113.15,113.22,113.14,113.22,73183.0,97.8825,97.9431,97.8738,97.9431,73183.0
2016-11-21 10:45:00,113.21,113.22,113.18,113.21,21468.0,97.9344,97.9431,97.9085,97.9344,21468.0
2016-11-21 10:50:00,113.22,113.24,113.19,113.23,18032.0,97.9431,97.9604,97.9171,97.9517,18032.0
2016-11-21 10:55:00,113.24,113.24,113.21,113.23,17279.0,97.9604,97.9604,97.9344,97.9517,17279.0
2016-11-21 11:00:00,113.24,113.26,113.19,113.22,18844.0,97.9604,97.9777,97.9171,97.9431,18844.0
2016-11-21 11:05:00,113.21,113.25,113.21,113.24,10016.0,97.9344,97.969,97.9344,97.9604,10016.0
2016-11-21 11:10:00,113.25,113.35,113.24,113.3,126666.0,97.969,98.0555,97.9604,98.0123,126666.0
2016-11-21 11:15:00,113.31,113.34,113.31,113.33,14359.0,98.0209,98.0469,98.0209,98.0382,14359.0
2016-11-21 11:20:00,113.33,113.33,113.29,113.3,11941.0,98.0382,98.0382,98.0036,98.0123,11941.0
2016-11-21 11:25:00,113.31,113.32,113.28,113.28,31321.0,98.0209,98.0296,97.995,97.995,31321.0
2016-11-21 11:30:00,113.29,113.33,113.27,113.32,12333.0,98.0036,98.0382,97.9863,98.0296,12333.0
2016-11-21 11:35:00,113.33,113.35,113.31,113.33,21679.0,98.0382,98.0555,98.0209,98.0382,21679.0
2016-11-21 11:40:00,113.33,113.34,113.3,113.34,8388.0,98.0382,98.0469,98.0123,98.0469,8388.0
2016-11-21 11:45:00,113.35,113.37,113.33,113.35,30042.0,98.0555,98.0728,98.0382,98.0555,30042.0
2016-11-21 11:50:00,113.34,113.36,113.32,113.34,28860.0,98.0469,98.0642,98.0296,98.0469,28860.0
2016-11-21 11:55:00,113.33,113.39,113.32,113.37,29130.0,98.0382,98.0901,98.0296,98.0728,29130.0
2016-11-21 12:00:00,113.37,113.39,113.32,113.34,12211.0,98.0728,98.0901,98.0296,98.0469,12211.0
2016-11-21 12:05:00,113.33,113.39,113.33,113.37,9800.0,98.0382,98.0901,98.0382,98.0728,9800.0
2016-11-21 12:10:00,113.38,113.38,113.33,113.34,17817.0,98.0815,98.0815,98.0382,98.0469,17817.0
2016-11-21 12:15:00,113.33,113.36,113.32,113.36,16065.0,98.0382,98.0642,98.0296,98.0642,16065.0
2016-11-21 12:20:00,113.36,113.37,113.34,113.36,12967.0,98.0642,98.0728,98.0469,98.0642,12967.0
2016-11-21 12:25:00,113.37,113.4,113.35,113.4,41911.0,98.0728,98.0988,98.0555,98.0988,41911.0
2016-11-21 12:30:00,113.4,113.44,113.39,113.41,26249.0,98.0988,98.1334,98.0901,98.1074,26249.0
2016-11-21 12:35:00,113.4,113.45,113.4,113.45,28049.0,98.0988,98.142,98.0988,98.142,28049.0
2016-11-21 12:40:00,113.47,113.54,113.46,113.53,48842.0,98.1593,98.2199,98.1507,98.2112,48842.0
2016-11-21 12:45:00,113.54,113.54,113.51,113.51,16667.0,98.2199,98.2199,98.1939,98.1939,16667.0
2016-11-21 12:50:00,113.52,113.54,113.51,113.53,24772.0,98.2026,98.2199,98.1939,98.2112,24772.0
2016-11-21 12:55:00,113.53,113.53,113.5,113.51,5404.0,98.2112,98.2112,98.1853,98.1939,5404.0
2016-11-21 13:00:00,113.51,113.54,113.5,113.53,17451.0,98.1939,98.2199,98.1853,98.2112,17451.0
2016-11-21 13:05:00,113.53,113.57,113.52,113.56,21939.0,98.2112,98.2458,98.2026,98.2372,21939.0
2016-11-21 13:10:00,113.57,113.57,113.52,113.52,13553.0,98.2458,98.2458,98.2026,98.2026,13553.0
2016-11-21 13:15:00,113.53,113.55,113.52,113.55,10305.0,98.2112,98.2285,98.2026,98.2285,10305.0
2016-11-21 13:20:00,113.55,113.55,113.5,113.52,9768.0,98.2285,98.2285,98.1853,98.2026,9768.0
2016-11-21 13:25:00,113.51,113.53,113.49,113.52,17687.0,98.1939,98.2112,98.1766,98.2026,17687.0
2016-11-21 13:30:00,113.52,113.54,113.48,113.5,10254.0,98.2026,98.2199,98.168,98.1853,10254.0
2016-11-21 13:35:00,113.49,113.52,113.48,113.51,13300.0,98.1766,98.2026,98.168,98.1939,13300.0
2016-11-21 13:40:00,113.52,113.53,113.5,113.53,44027.0,98.2026,98.2112,98.1853,98.2112,44027.0
2016-11-21 13:45:00,113.52,113.53,113.51,113.52,25212.0,98.2026,98.2112,98.1939,98.2026,25212.0
2016-11-21 13:50:00,113.52,113.53,113.51,113.52,21782.0,98.2026,98.2112,98.1939,98.2026,21782.0
2016-11-21 13:55:00,113.53,113.55,113.5,113.5,16447.0,98.2112,98.2285,98.1853,98.1853,16447.0
2016-11-21 14:00:00,113.5,113.5,113.47,113.49,25456.0,98.1853,98.1853,98.1593,98.1766,25456.0
2016-11-21 14:05:00,113.49,113.51,113.45,113.47,15423.0,98.1766,98.1939,98.142,98.1593,15423.0
2016-11-21 14:10:00,113.46,113.48,113.45,113.48,15808.0,98.1507,98.168,98.142,98.168,15808.0
2016-11-21 14:15:00,113.48,113.49,113.46,113.49,13510.0,98.168,98.1766,98.1507,98.1766,13510.0
2016-11-21 14:20:00,113.49,113.5,113.48,113.49,14412.0,98.1766,98.1853,98.168,98.1766,14412.0
2016-11-21 14:25:00,113.49,113.51,113.49,113.5,22682.0,98.1766,98.1939,98.1766,98.1853,22682.0
2016-11-21 14:30:00,113.49,113.54,113.49,113.5,16084.0,98.1766,98.2199,98.1766,98.1853,16084.0
2016-11-21 14:35:00,113.51,113.52,113.48,113.5,19282.0,98.1939,98.2026,98.168,98.1853,19282.0
2016-11-21 14:40:00,113.49,113.49,113.45,113.46,16319.0,98.1766,98.1766,98.142,98.1507,16319.0
2016-11-21 14:45:00,113.46,113.54,113.45,113.53,33710.0,98.1507,98.2199,98.142,98.2112,33710.0
2016-11-21 14:50:00,113.54,113.54,113.5,113.52,46320.0,98.2199,98.2199,98.1853,98.2026,46320.0
2016-11-21 14:55:00,113.52,113.52,113.47,113.47,11430.0,98.2026,98.2026,98.1593,98.1593,11430.0
2016-11-21 15:00:00,113.47,113.5,113.44,113.5,25860.0,98.1593,98.1853,98.1334,98.1853,25860.0
2016-11-21 15:05:00,113.49,113.51,113.48,113.49,34212.0,98.1766,98.1939,98.168,98.1766,34212.0
2016-11-21 15:10:00,113.5,113.52,113.48,113.5,30977.0,98.1853,98.2026,98.168,98.1853,30977.0
2016-11-21 15:15:00,113.51,113.51,113.47,113.48,82552.0,98.1939,98.1939,98.1593,98.168,82552.0
2016-11-21 15:20:00,113.48,113.49,113.45,113.47,76145.0,98.168,98.1766,98.142,98.1593,76145.0
2016-11-21 15:25:00,113.47,113.5,113.46,113.49,14144.0,98.1593,98.1853,98.1507,98.1766,14144.0
2016-11-21 15:30:00,113.49,113.5,113.47,113.49,23375.0,98.1766,98.1853,98.1593,98.1766,23375.0
2016-11-21 15:35:00,113.5,113.51,113.48,113.51,18098.0,98.1853,98.1939,98.168,98.1939,18098.0
2016-11-21 15:40:00,113.5,113.51,113.46,113.49,20600.0,98.1853,98.1939,98.1507,98.1766,20600.0
2016-11-21 15:45:00,113.48,113.53,113.47,113.53,32317.0,98.168,98.2112,98.1593,98.2112,32317.0
2016-11-21 15:50:00,113.53,113.61,113.51,113.59,36914.0,98.2112,98.2804,98.1939,98.2631,36914.0
2016-11-21 15:55:00,113.58,113.63,113.57,113.61,132556.0,98.2545,98.2977,98.2458,98.2804,132556.0
2016-11-22 09:30:00,113.88,113.89,113.79,113.87,156445.0,98.514,98.5226,98.4361,98.5053,156445.0
2016-11-22 09:35:00,113.84,113.89,113.78,113.85,61296.0,98.4794,98.5226,98.4275,98.488,61296.0
2016-11-22 09:40:00,113.85,113.85,113.75,113.77,97030.0,98.488,98.488,98.4015,98.4188,97030.0
2016-11-22 09:45:00,113.78,113.86,113.75,113.84,31576.0,98.4275,98.4967,98.4015,98.4794,31576.0
2016-11-22 09:50:00,113.84,113.87,113.82,113.84,57883.0,98.4794,98.5053,98.4621,98.4794,57883.0
2016-11-22 09:55:00,113.84,113.87,113.83,113.83,27747.0,98.4794,98.5053,98.4707,98.4707,27747.0
2016-11-22 10:00:00,113.83,113.85,113.82,113.85,35422.0,98.4707,98.488,98.4621,98.488,35422.0
2016-11-22 10:05:00,113.83,113.87,113.83,113.83,29472.0,98.4707,98.5053,98.4707,98.4707,29472.0
2016-11-22 10:10:00,113.84,113.88,113.82,113.88,16617.0,98.4794,98.514,98.4621,98.514,16617.0
2016-11-22 10:15:00,113.88,113.9,113.87,113.89,33775.0,98.514,98.5313,98.5053,98.5226,33775.0
2016-11-22 10:20:00,113.88,113.9,113.85,113.85,16701.0,98.514,98.5313,98.488,98.488,16701.0
2016-11-22 10:25:00,113.85,113.85,113.78,113.8,22915.0,98.488,98.488,98.4275,98.4448,22915.0
2016-11-22 10:30:00,113.81,113.85,113.81,113.83,28910.0,98.4534,98.488,98.4534,98.4707,28910.0
2016-11-22 10:35:00,113.83,113.85,113.81,113.83,27617.0,98.4707,98.488,98.4534,98.4707,27617.0
2016-11-22 10:40:00,113.83,113.83,113.76,113.76,33906.0,98.4707,98.4707,98.4102,98.4102,33906.0
2016-11-22 10:45:00,113.76,113.76,113.66,113.69,31545.0,98.4102,98.4102,98.3237,98.3496,31545.0
2016-11-22 10:50:00,113.68,113.72,113.67,113.71,22844.0,98.341,98.3756,98.3323,98.3669,22844.0
2016-11-22 10:55:00,113.72,113.73,113.7,113.7,15185.0,98.3756,98.3842,98.3583,98.3583,15185.0
2016-11-22 11:00:00,113.7,113.71,113.68,113.7,25457.0,98.3583,98.3669,98.341,98.3583,25457.0
2016-11-22 11:05:00,113.7,113.74,113.69,113.69,17324.0,98.3583,98.3929,98.3496,98.3496,17324.0
2016-11-22 11:10:00,113.69,113.73,113.68,113.68,15339.0,98.3496,98.3842,98.341,98.341,15339.0
2016-11-22 11:15:00,113.69,113.72,113.68,113.7,19960.0,98.3496,98.3756,98.341,98.3583,19960.0
2016-11-22 11:20:00,113.7,113.72,113.69,113.69,16345.0,98.3583,98.3756,98.3496,98.3496,16345.0
2016-11-22 11:25:00,113.7,113.72,113.57,113.57,33036.0,98.3583,98.3756,98.2458,98.2458,33036.0
2016-11-22 11:30:00,113.57,113.6,113.48,113.5,35144.0,98.2458,98.2718,98.168,98.1853,35144.0
2016-11-22 11:35:00,113.5,113.5,113.44,113.48,30887.0,98.1853,98.1853,98.1334,98.168,30887.0
2016-11-22 11:40:00,113.49,113.54,113.49,113.53,9238.0,98.1766,98.2199,98.1766,98.2112,9238.0
2016-11-22 11:45:00,113.54,113.57,113.53,113.56,12871.0,98.2199,98.2458,98.2112,98.2372,12871.0
2016-11-22 11:50:00,113.56,113.57,113.54,113.56,19192.0,98.2372,98.2458,98.2199,98.2372,19192.0
2016-11-22 11:55:00,113.55,113.55,113.5,113.5,19396.0,98.2285,98.2285,98.1853,98.1853,19396.0
2016-11-22 12:00:00,113.49,113.51,113.45,113.45,22718.0,98.1766,98.1939,98.142,98.142,22718.0
2016-11-22 12:05:00,113.45,113.54,113.45,113.52,32139.0,98.142,98.2199,98.142,98.2026,32139.0
2016-11-22 12:10:00,113.52,113.54,113.47,113.51,15154.0,98.2026,98.2199,98.1593,98.1939,15154.0
2016-11-22 12:15:00,113.5,113.54,113.5,113.54,15411.0,98.1853,98.2199,98.1853,98.2199,15411.0
2016-11-22 12:20:00,113.54,113.59,113.53,113.58,26755.0,98.2199,98.2631,98.2112,98.2545,26755.0
2016-11-22 12:25:00,113.58,113.62,113.57,113.61,11820.0,98.2545,98.2891,98.2458,98.2804,11820.0
2016-11-22 12:30:00,113.62,113.62,113.59,113.61,35962.0,98.2891,98.2891,98.2631,98.2804,35962.0
2016-11-22 12:35:00,113.6,113.61,113.59,113.59,13533.0,98.2718,98.2804,98.2631,98.2631,13533.0
2016-11-22 12:40:00,113.6,113.62,113.59,113.6,15006.0,98.2718,98.2891,98.2631,98.2718,15006.0
2016-11-22 12:45:00,113.6,113.64,113.6,113.63,18815.0,98.2718,98.3064,98.2718,98.2977,18815.0
2016-11-22 12:50:00,113.62,113.63,113.61,113.63,17504.0,98.2891,98.2977,98.2804,98.2977,17504.0
2016-11-22 12:55:00,113.63,113.65,113.62,113.64,27967.0,98.2977,98.315,98.2891,98.3064,27967.0
2016-11-22 13:00:00,113.64,113.67,113.64,113.67,10927.0,98.3064,98.3323,98.3064,98.3323,10927.0
2016-11-22 13:05:00,113.67,113.71,113.66,113.69,12803.0,98.3323,98.3669,98.3237,98.3496,12803.0
2016-11-22 13:10:00,113.68,113.69,113.66,113.67,9049.0,98.341,98.3496,98.3237,98.3323,9049.0
2016-11-22 13:15:00,113.67,113.68,113.66,113.67,33106.0,98.3323,98.341,98.3237,98.3323,33106.0
2016-11-22 13:20:00,113.67,113.71,113.66,113.71,11534.0,98.3323,98.3669,98.3237,98.3669,11534.0
2016-11-22 13:25:00,113.7,113.73,113.67,113.68,20268.0,98.3583,98.3842,98.3323,98.341,20268.0
2016-11-22 13:30:00,113.68,113.72,113.67,113.72,10057.0,98.341,98.3756,98.3323,98.3756,10057.0
2016-11-22 13:35:00,113.72,113.72,113.67,113.69,10136.0,98.3756,98.3756,98.3323,98.3496,10136.0
2016-11-22 13:40:00,113.69,113.69,113.65,113.67,14647.0,98.3496,98.3496,98.315,98.3323,14647.0
2016-11-22 13:45:00,113.68,113.71,113.67,113.68,12912.0,98.341,98.3669,98.3323,98.341,12912.0
2016-11-22 13:50:00,113.69,113.71,113.68,113.7,27301.0,98.3496,98.3669,98.341,98.3583,27301.0
2016-11-22 13:55:00,113.7,113.71,113.66,113.66,12513.0,98.3583,98.3669,98.3237,98.3237,12513.0
2016-11-22 14:00:00,113.67,113.68,113.63,113.64,20835.0,98.3323,98.341,98.2977,98.3064,20835.0
2016-11-22 14:05:00,113.63,113.66,113.63,113.65,11214.0,98.2977,98.3237,98.2977,98.315,11214.0
2016-11-22 14:10:00,113.65,113.66,113.63,113.66,21639.0,98.315,98.3237,98.2977,98.3237,21639.0
2016-11-22 14:15:00,113.66,113.71,113.65,113.68,19757.0,98.3237,98.3669,98.315,98.341,19757.0
2016-11-22 14:20:00,113.68,113.7,113.64,113.68,202131.0,98.341,98.3583,98.3064,98.341,202131.0
2016-11-22 14:25:00,113.68,113.71,113.66,113.7,39194.0,98.341,98.3669,98.3237,98.3583,39194.0
2016-11-22 14:30:00,113.7,113.71,113.69,113.71,43766.0,98.3583,98.3669,98.3496,98.3669,43766.0
2016-11-22 14:35:00,113.71,113.78,113.7,113.77,32564.0,98.3669,98.4275,98.3583,98.4188,32564.0
2016-11-22 14:40:00,113.77,113.85,113.77,113.84,18258.0,98.4188,98.488,98.4188,98.4794,18258.0
2016-11-22 14:45:00,113.84,113.85,113.82,113.84,13226.0,98.4794,98.488,98.4621,98.4794,13226.0
2016-11-22 14:50:00,113.83,113.84,113.8,113.84,27252.0,98.4707,98.4794,98.4448,98.4794,27252.0
2016-11-22 14:55:00,113.84,113.84,113.78,113.8,24295.0,98.4794,98.4794,98.4275,98.4448,24295.0
2016-11-22 15:00:00,113.79,113.82,113.79,113.79,47747.0,98.4361,98.4621,98.4361,98.4361,47747.0
2016-11-22 15:05:00,113.79,113.84,113.79,113.82,17545.0,98.4361,98.4794,98.4361,98.4621,17545.0
2016-11-22 15:10:00,113.83,113.83,113.8,113.82,18054.0,98.4707,98.4707,98.4448,98.4621,18054.0
2016-11-22 15:15:00,113.83,113.86,113.81,113.86,31020.0,98.4707,98.4967,98.4534,98.4967,31020.0
2016-11-22 15:20:00,113.86,113.87,113.84,113.85,30972.0,98.4967,98.5053,98.4794,98.488,30972.0
2016-11-22 15:25:00,113.85,113.86,113.83,113.84,28187.0,98.488,98.4967,98.4707,98.4794,28187.0
2016-11-22 15:30:00,113.84,113.92,113.84,113.92,27986.0,98.4794,98.5486,98.4794,98.5486,27986.0
2016-11-22 15:35:00,113.92,113.92,113.89,113.9,47271.0,98.5486,98.5486,98.5226,98.5313,47271.0
2016-11-22 15:40:00,113.9,113.94,113.9,113.93,27911.0,98.5313,98.5659,98.5313,98.5573,27911.0
2016-11-22 15:45:00,113.94,113.98,113.94,113.96,59879.0,98.5659,98.6005,98.5659,98.5832,59879.0
2016-11-22 15:50:00,113.97,114.03,113.95,114.03,52327.0,98.5919,98.6438,98.5746,98.6438,52327.0
2016-11-22 15:55:00,114.03,114.04,113.95,113.96,58138.0,98.6438,98.6524,98.5746,98.5832,58138.0
2016-11-23 09:30:00,113.72,113.72,113.6,113.66,135095.0,98.3756,98.3756,98.2718,98.3237,135095.0
2016-11-23 09:35:00,113.67,113.77,113.6,113.63,35168.0,98.3323,98.4188,98.2718,98.2977,35168.0
2016-11-23 09:40:00,113.65,113.66,113.54,113.57,20071.0,98.315,98.3237,98.2199,98.2458,20071.0
2016-11-23 09:45:00,113.57,113.59,113.49,113.56,37410.0,98.2458,98.2631,98.1766,98.2372,37410.0
2016-11-23 09:50:00,113.57,113.61,113.55,113.57,12719.0,98.2458,98.2804,98.2285,98.2458,12719.0
2016-11-23 09:55:00,113.56,113.61,113.55,113.57,24622.0,98.2372,98.2804,98.2285,98.2458,24622.0
2016-11-23 10:00:00,113.57,113.65,113.56,113.63,101262.0,98.2458,98.315,98.2372,98.2977,101262.0
2016-11-23 10:05:00,113.63,113.74,113.63,113.7,26860.0,98.2977,98.3929,98.2977,98.3583,26860.0
2016-11-23 10:10:00,113.7,113.71,113.63,113.65,40189.0,98.3583,98.3669,98.2977,98.315,40189.0
2016-11-23 10:15:00,113.65,113.79,113.63,113.79,18359.0,98.315,98.4361,98.2977,98.4361,18359.0
2016-11-23 10:20:00,113.78,113.8,113.75,113.77,14641.0,98.4275,98.4448,98.4015,98.4188,14641.0
2016-11-23 10:25:00,113.79,113.84,113.78,113.82,23106.0,98.4361,98.4794,98.4275,98.4621,23106.0
2016-11-23 10:30:00,113.82,113.9,113.82,113.86,27281.0,98.4621,98.5313,98.4621,98.4967,27281.0
2016-11-23 10:35:00,113.88,113.88,113.75,113.76,33610.0,98.514,98.514,98.4015,98.4102,33610.0
2016-11-23 10:40:00,113.77,113.83,113.76,113.81,14456.0,98.4188,98.4707,98.4102,98.4534,14456.0
2016-11-23 10:45:00,113.82,113.86,113.8,113.8,15392.0,98.4621,98.4967,98.4448,98.4448,15392.0
2016-11-23 10:50:00,113.81,113.81,113.78,113.8,9596.0,98.4534,98.4534,98.4275,98.4448,9596.0
2016-11-23 10:55:00,113.8,113.86,113.79,113.85,21607.0,98.4448,98.4967,98.4361,98.488,21607.0
2016-11-23 11:00:00,113.85,113.87,113.81,113.81,12675.0,98.488,98.5053,98.4534,98.4534,12675.0
2016-11-23 11:05:00,113.82,113.82,113.73,113.75,84745.0,98.4621,98.4621,98.3842,98.4015,84745.0
2016-11-23 11:10:00,113.74,113.76,113.7,113.75,14269.0,98.3929,98.4102,98.3583,98.4015,14269.0
2016-11-23 11:15:00,113.76,113.77,113.7,113.71,52338.0,98.4102,98.4188,98.3583,98.3669,52338.0
2016-11-23 11:20:00,113.7,113.7,113.67,113.68,21858.0,98.3583,98.3583,98.3323,98.341,21858.0
2016-11-23 11:25:00,113.68,113.72,113.67,113.69,13969.0,98.341,98.3756,98.3323,98.3496,13969.0
2016-11-23 11:30:00,113.68,113.72,113.67,113.71,7841.0,98.341,98.3756,98.3323,98.3669,7841.0
2016-11-23 11:35:00,113.72,113.74,113.69,113.74,7369.0,98.3756,98.3929,98.3496,98.3929,7369.0
2016-11-23 11:40:00,113.73,113.75,113.72,113.73,7998.0,98.3842,98.4015,98.3756,98.3842,7998.0
2016-11-23 11:45:00,113.74,113.75,113.72,113.75,8202.0,98.3929,98.4015,98.3756,98.4015,8202.0
2016-11-23 11:50:00,113.74,113.77,113.72,113.77,6818.0,98.3929,98.4188,98.3756,98.4188,6818.0
2016-11-23 11:55:00,113.79,113.86,113.78,113.85,10727.0,98.4361,98.4967,98.4275,98.488,10727.0
2016-11-23 12:00:00,113.85,113.89,113.83,113.83,8184.0,98.488,98.5226,98.4707,98.4707,8184.0
2016-11-23 12:05:00,113.85,113.86,113.82,113.85,4591.0,98.488,98.4967,98.4621,98.488,4591.0
2016-11-23 12:10:00,113.85,113.86,113.83,113.84,7858.0,98.488,98.4967,98.4707,98.4794,7858.0
2016-11-23 12:15:00,113.84,113.9,113.83,113.84,14202.0,98.4794,98.5313,98.4707,98.4794,14202.0
2016-11-23 12:20:00,113.85,113.87,113.84,113.86,7891.0,98.488,98.5053,98.4794,98.4967,7891.0
2016-11-23 12:25:00,113.86,113.89,113.86,113.87,9410.0,98.4967,98.5226,98.4967,98.5053,9410.0
2016-11-23 12:30:00,113.88,113.9,113.85,113.85,7998.0,98.514,98.5313,98.488,98.488,7998.0
2016-11-23 12:35:00,113.86,113.89,113.84,113.88,13367.0,98.4967,98.5226,98.4794,98.514,13367.0
2016-11-23 12:40:00,113.89,113.94,113.86,113.93,20934.0,98.5226,98.5659,98.4967,98.5573,20934.0
2016-11-23 12:45:00,113.95,114.0,113.94,113.97,60766.0,98.5746,98.6178,98.5659,98.5919,60766.0
2016-11-23 12:50:00,113.97,113.98,113.92,113.93,28687.0,98.5919,98.6005,98.5486,98.5573,28687.0
2016-11-23 12:55:00,113.93,113.93,113.91,113.92,5913.0,98.5573,98.5573,98.54,98.5486,5913.0
2016-11-23 13:00:00,113.92,113.97,113.92,113.95,14251.0,98.5486,98.5919,98.5486,98.5746,14251.0
2016-11-23 13:05:00,113.95,113.95,113.93,113.95,12689.0,98.5746,98.5746,98.5573,98.5746,12689.0
2016-11-23 13:10:00,113.95,113.97,113.94,113.97,5331.0,98.5746,98.5919,98.5659,98.5919,5331.0
2016-11-23 13:15:00,113.97,113.97,113.95,113.97,9552.0,98.5919,98.5919,98.5746,98.5919,9552.0
2016-11-23 13:20:00,113.97,113.97,113.94,113.95,8791.0,98.5919,98.5919,98.5659,98.5746,8791.0
2016-11-23 13:25:00,113.95,113.97,113.92,113.93,7343.0,98.5746,98.5919,98.5486,98.5573,7343.0
2016-11-23 13:30:00,113.93,113.96,113.92,113.95,10633.0,98.5573,98.5832,98.5486,98.5746,10633.0
2016-11-23 13:35:00,113.96,113.97,113.94,113.96,17933.0,98.5832,98.5919,98.5659,98.5832,17933.0
2016-11-23 13:40:00,113.95,113.99,113.95,113.96,23611.0,98.5746,98.6092,98.5746,98.5832,23611.0
2016-11-23 13:45:00,113.95,113.95,113.9,113.93,9342.0,98.5746,98.5746,98.5313,98.5573,9342.0
2016-11-23 13:50:00,113.92,113.92,113.89,113.89,4131.0,98.5486,98.5486,98.5226,98.5226,4131.0
2016-11-23 13:55:00,113.89,113.9,113.87,113.88,13664.0,98.5226,98.5313,98.5053,98.514,13664.0
2016-11-23 14:00:00,113.9,113.98,113.87,113.97,24337.0,98.5313,98.6005,98.5053,98.5919,24337.0
2016-11-23 14:05:00,113.94,113.98,113.91,113.93,24811.0,98.5659,98.6005,98.54,98.5573,24811.0
2016-11-23 14:10:00,113.92,113.96,113.9,113.95,8581.0,98.5486,98.5832,98.5313,98.5746,8581.0
2016-11-23 14:15:00,113.94,113.99,113.91,113.92,9847.0,98.5659,98.6092,98.54,98.5486,9847.0
2016-11-23 14:20:00,113.92,113.95,113.91,113.93,8185.0,98.5486,98.5746,98.54,98.5573,8185.0
2016-11-23 14:25:00,113.93,113.96,113.92,113.96,11372.0,98.5573,98.5832,98.5486,98.5832,11372.0
2016-11-23 14:30:00,113.96,114.0,113.94,113.99,24733.0,98.5832,98.6178,98.5659,98.6092,24733.0
2016-11-23 14:35:00,113.98,113.98,113.88,113.89,10249.0,98.6005,98.6005,98.514,98.5226,10249.0
2016-11-23 14:40:00,113.91,113.94,113.88,113.93,10716.0,98.54,98.5659,98.514,98.5573,10716.0
2016-11-23 14:45:00,113.93,113.96,113.92,113.94,9292.0,98.5573,98.5832,98.5486,98.5659,9292.0
2016-11-23 14:50:00,113.94,113.95,113.91,113.93,23145.0,98.5659,98.5746,98.54,98.5573,23145.0
2016-11-23 14:55:00,113.9,113.93,113.9,113.92,14348.0,98.5313,98.5573,98.5313,98.5486,14348.0
2016-11-23 15:00:00,113.92,113.95,113.92,113.94,17603.0,98.5486,98.5746,98.5486,98.5659,17603.0
2016-11-23 15:05:00,113.94,113.97,113.92,113.97,17328.0,98.5659,98.5919,98.5486,98.5919,17328.0
2016-11-23 15:10:00,113.96,113.97,113.95,113.95,4481.0,98.5832,98.5919,98.5746,98.5746,4481.0
2016-11-23 15:15:00,113.96,113.98,113.94,113.95,40450.0,98.5832,98.6005,98.5659,98.5746,40450.0
2016-11-23 15:20:00,113.95,113.97,113.94,113.95,23795.0,98.5746,98.5919,98.5659,98.5746,23795.0
2016-11-23 15:25:00,113.97,113.97,113.94,113.97,9589.0,98.5919,98.5919,98.5659,98.5919,9589.0
2016-11-23 15:30:00,113.97,114.0,113.96,113.99,21694.0,98.5919,98.6178,98.5832,98.6092,21694.0
2016-11-23 15:35:00,113.99,114.04,113.98,114.04,30168.0,98.6092,98.6524,98.6005,98.6524,30168.0
2016-11-23 15:40:00,114.03,114.08,114.03,114.05,40663.0,98.6438,98.687,98.6438,98.6611,40663.0
2016-11-23 15:45:00,114.06,114.1,114.06,114.07,25574.0,98.6697,98.7043,98.6697,98.6784,25574.0
2016-11-23 15:50:00,114.08,114.1,114.06,114.07,21590.0,98.687,98.7043,98.6697,98.6784,21590.0
2016-11-23 15:55:00,114.08,114.12,114.06,114.11,38696.0,98.687,98.7216,98.6697,98.713,38696.0
2016-11-25 09:30:00,114.35,114.35,114.21,114.28,94605.0,98.9206,98.9206,98.7995,98.86,94605.0
2016-11-25 09:35:00,114.28,114.29,114.22,114.26,31139.0,98.86,98.8687,98.8081,98.8427,31139.0
2016-11-25 09:40:00,114.26,114.35,114.25,114.27,25929.0,98.8427,98.9206,98.8341,98.8514,25929.0
2016-11-25 09:45:00,114.24,114.31,114.24,114.31,11718.0,98.8254,98.886,98.8254,98.886,11718.0
2016-11-25 09:50:00,114.29,114.31,114.29,114.31,8351.0,98.8687,98.886,98.8687,98.886,8351.0
2016-11-25 09:55:00,114.32,114.36,114.32,114.35,19499.0,98.8946,98.9292,98.8946,98.9206,19499.0
2016-11-25 10:00:00,114.36,114.37,114.31,114.36,41276.0,98.9292,98.9379,98.886,98.9292,41276.0
2016-11-25 10:05:00,114.36,114.37,114.34,114.35,10105.0,98.9292,98.9379,98.9119,98.9206,10105.0
2016-11-25 10:10:00,114.36,114.36,114.33,114.33,10133.0,98.9292,98.9292,98.9033,98.9033,10133.0
2016-11-25 10:15:00,114.34,114.35,114.3,114.32,13519.0,98.9119,98.9206,98.8773,98.8946,13519.0
2016-11-25 10:20:00,114.33,114.35,114.31,114.35,9152.0,98.9033,98.9206,98.886,98.9206,9152.0
2016-11-25 10:25:00,114.36,114.38,114.35,114.38,7913.0,98.9292,98.9465,98.9206,98.9465,7913.0
2016-11-25 10:30:00,114.37,114.39,114.35,114.36,13551.0,98.9379,98.9552,98.9206,98.9292,13551.0
2016-11-25 10:35:00,114.35,114.39,114.35,114.38,19081.0,98.9206,98.9552,98.9206,98.9465,19081.0
2016-11-25 10:40:00,114.38,114.39,114.34,114.38,17103.0,98.9465,98.9552,98.9119,98.9465,17103.0
2016-11-25 10:45:00,114.38,114.39,114.37,114.38,8675.0,98.9465,98.9552,98.9379,98.9465,8675.0
2016-11-25 10:50:00,114.39,114.39,114.37,114.38,4421.0,98.9552,98.9552,98.9379,98.9465,4421.0
2016-11-25 10:55:00,114.38,114.41,114.36,114.36,4470.0,98.9465,98.9725,98.9292,98.9292,4470.0
2016-11-25 11:00:00,114.36,114.38,114.35,114.38,31147.0,98.9292,98.9465,98.9206,98.9465,31147.0
2016-11-25 11:05:00,114.38,114.4,114.36,114.37,22434.0,98.9465,98.9638,98.9292,98.9379,22434.0
2016-11-25 11:10:00,114.38,114.4,114.37,114.38,8810.0,98.9465,98.9638,98.9379,98.9465,8810.0
2016-11-25 11:15:00,114.38,114.4,114.36,114.37,23666.0,98.9465,98.9638,98.9292,98.9379,23666.0
2016-11-25 11:20:00,114.37,114.39,114.35,114.36,13383.0,98.9379,98.9552,98.9206,98.9292,13383.0
2016-11-25 11:25:00,114.37,114.42,114.36,114.4,12027.0,98.9379,98.9811,98.9292,98.9638,12027.0
2016-11-25 11:30:00,114.41,114.41,114.37,114.38,9588.0,98.9725,98.9725,98.9379,98.9465,9588.0
2016-11-25 11:35:00,114.38,114.4,114.37,114.39,9612.0,98.9465,98.9638,98.9379,98.9552,9612.0
2016-11-25 11:40:00,114.39,114.41,114.38,114.41,40397.0,98.9552,98.9725,98.9465,98.9725,40397.0
2016-11-25 11:45:00,114.41,114.42,114.38,114.39,21183.0,98.9725,98.9811,98.9465,98.9552,21183.0
2016-11-25 11:50:00,114.39,114.4,114.37,114.39,17765.0,98.9552,98.9638,98.9379,98.9552,17765.0
2016-11-25 11:55:00,114.39,114.41,114.38,114.41,33144.0,98.9552,98.9725,98.9465,98.9725,33144.0
2016-11-25 12:00:00,114.41,114.43,114.4,114.4,18531.0,98.9725,98.9898,98.9638,98.9638,18531.0
2016-11-25 12:05:00,114.4,114.41,114.39,114.41,14906.0,98.9638,98.9725,98.9552,98.9725,14906.0
2016-11-25 12:10:00,114.41,114.41,114.39,114.4,23856.0,98.9725,98.9725,98.9552,98.9638,23856.0
2016-11-25 12:15:00,114.41,114.41,114.39,114.41,22478.0,98.9725,98.9725,98.9552,98.9725,22478.0
2016-11-25 12:20:00,114.41,114.42,114.4,114.42,35368.0,98.9725,98.9811,98.9638,98.9811,35368.0
2016-11-25 12:25:00,114.42,114.43,114.41,114.41,9471.0,98.9811,98.9898,98.9725,98.9725,9471.0
2016-11-25 12:30:00,114.42,114.42,114.41,114.42,12073.0,98.9811,98.9811,98.9725,98.9811,12073.0
2016-11-25 12:35:00,114.42,114.43,114.41,114.42,7496.0,98.9811,98.9898,98.9725,98.9811,7496.0
2016-11-25 12:40:00,114.41,114.42,114.41,114.42,14607.0,98.9725,98.9811,98.9725,98.9811,14607.0
2016-11-25 12:45:00,114.42,114.43,114.41,114.42,18416.0,98.9811,98.9898,98.9725,98.9811,18416.0
2016-11-25 12:50:00,114.42,114.47,114.42,114.47,15325.0,98.9811,99.0244,98.9811,99.0244,15325.0
2016-11-25 12:55:00,114.46,114.51,114.46,114.51,32197.0,99.0157,99.059,99.0157,99.059,32197.0
2016-11-28 09:30:00,114.32,114.41,114.25,114.4,124984.0,98.8946,98.9725,98.8341,98.9638,124984.0
2016-11-28 09:35:00,114.4,114.41,114.31,114.37,23716.0,98.9638,98.9725,98.886,98.9379,23716.0
2016-11-28 09:40:00,114.38,114.41,114.25,114.27,18334.0,98.9465,98.9725,98.8341,98.8514,18334.0
2016-11-28 09:45:00,114.27,114.31,114.24,114.31,11588.0,98.8514,98.886,98.8254,98.886,11588.0
2016-11-28 09:50:00,114.31,114.33,114.23,114.33,18384.0,98.886,98.9033,98.8168,98.9033,18384.0
2016-11-28 09:55:00,114.32,114.35,114.3,114.32,20584.0,98.8946,98.9206,98.8773,98.8946,20584.0
2016-11-28 10:00:00,114.31,114.33,114.23,114.3,34918.0,98.886,98.9033,98.8168,98.8773,34918.0
2016-11-28 10:05:00,114.29,114.33,114.26,114.32,9689.0,98.8687,98.9033,98.8427,98.8946,9689.0
2016-11-28 10:10:00,114.32,114.33,114.27,114.28,18988.0,98.8946,98.9033,98.8514,98.86,18988.0
2016-11-28 10:15:00,114.28,114.29,114.21,114.23,21521.0,98.86,98.8687,98.7995,98.8168,21521.0
2016-11-28 10:20:00,114.22,114.24,114.21,114.22,16392.0,98.8081,98.8254,98.7995,98.8081,16392.0
2016-11-28 10:25:00,114.23,114.26,114.19,114.26,16908.0,98.8168,98.8427,98.7822,98.8427,16908.0
2016-11-28 10:30:00,114.25,114.4,114.25,114.32,17139.0,98.8341,98.9638,98.8341,98.8946,17139.0
2016-11-28 10:35:00,114.32,114.32,114.25,114.25,12127.0,98.8946,98.8946,98.8341,98.8341,12127.0
2016-11-28 10:40:00,114.26,114.27,114.12,114.13,28824.0,98.8427,98.8514,98.7216,98.7303,28824.0
2016-11-28 10:45:00,114.12,114.14,114.1,114.14,18235.0,98.7216,98.7389,98.7043,98.7389,18235.0
2016-11-28 10:50:00,114.13,114.13,114.09,114.12,12226.0,98.7303,98.7303,98.6957,98.7216,12226.0
2016-11-28 10:55:00,114.12,114.12,114.01,114.01,23056.0,98.7216,98.7216,98.6265,98.6265,23056.0
2016-11-28 11:00:00,114.0,114.06,114.0,114.05,41795.0,98.6178,98.6697,98.6178,98.6611,41795.0
2016-11-28 11:05:00,114.05,114.06,113.97,113.99,22809.0,98.6611,98.6697,98.5919,98.6092,22809.0
2016-11-28 11:10:00,113.98,114.0,113.96,113.97,25067.0,98.6005,98.6178,98.5832,98.5919,25067.0
2016-11-28 11:15:00,113.97,114.05,113.96,114.03,15645.0,98.5919,98.6611,98.5832,98.6438,15645.0
2016-11-28 11:20:00,114.02,114.08,113.99,114.08,13908.0,98.6351,98.687,98.6092,98.687,13908.0
2016-11-28 11:25:00,114.07,114.11,114.06,114.06,20589.0,98.6784,98.713,98.6697,98.6697,20589.0
2016-11-28 11:30:00,114.08,114.14,114.08,114.13,24073.0,98.687,98.7389,98.687,98.7303,24073.0
2016-11-28 11:35:00,114.12,114.16,114.09,114.09,19159.0,98.7216,98.7562,98.6957,98.6957,19159.0
2016-11-28 11:40:00,114.11,114.12,114.06,114.09,11925.0,98.713,98.7216,98.6697,98.6957,11925.0
2016-11-28 11:45:00,114.09,114.13,114.03,114.05,14150.0,98.6957,98.7303,98.6438,98.6611,14150.0
2016-11-28 11:50:00,114.05,114.08,114.03,114.05,9766.0,98.6611,98.687,98.6438,98.6611,9766.0
2016-11-28 11:55:00,114.05,114.12,114.04,114.11,28876.0,98.6611,98.7216,98.6524,98.713,28876.0
2016-11-28 12:00:00,114.13,114.18,114.12,114.16,21029.0,98.7303,98.7735,98.7216,98.7562,21029.0
2016-11-28 12:05:00,114.16,114.22,114.16,114.18,10203.0,98.7562,98.8081,98.7562,98.7735,10203.0
2016-11-28 12:10:00,114.18,114.19,114.15,114.16,9913.0,98.7735,98.7822,98.7476,98.7562,9913.0
2016-11-28 12:15:00,114.16,114.18,114.15,114.18,15171.0,98.7562,98.7735,98.7476,98.7735,15171.0
2016-11-28 12:20:00,114.18,114.2,114.18,114.19,20643.0,98.7735,98.7908,98.7735,98.7822,20643.0
2016-11-28 12:25:00,114.18,114.21,114.16,114.2,13956.0,98.7735,98.7995,98.7562,98.7908,13956.0
2016-11-28 12:30:00,114.21,114.32,114.19,114.3,28806.0,98.7995,98.8946,98.7822,98.8773,28806.0
2016-11-28 12:35:00,114.3,114.3,114.23,114.25,11424.0,98.8773,98.8773,98.8168,98.8341,11424.0
2016-11-28 12:40:00,114.25,114.26,114.2,114.21,11379.0,98.8341,98.8427,98.7908,98.7995,11379.0
2016-11-28 12:45:00,114.21,114.23,114.19,114.23,18825.0,98.7995,98.8168,98.7822,98.8168,18825.0
2016-11-28 12:50:00,114.23,114.24,114.2,114.2,17640.0,98.8168,98.8254,98.7908,98.7908,17640.0
2016-11-28 12:55:00,114.21,114.24,114.2,114.23,16513.0,98.7995,98.8254,98.7908,98.8168,16513.0
2016-11-28 13:00:00,114.23,114.23,114.18,114.18,14992.0,98.8168,98.8168,98.7735,98.7735,14992.0
2016-11-28 13:05:00,114.17,114.19,114.16,114.19,10008.0,98.7649,98.7822,98.7562,98.7822,10008.0
2016-11-28 13:10:00,114.19,114.21,114.17,114.21,14322.0,98.7822,98.7995,98.7649,98.7995,14322.0
2016-11-28 13:15:00,114.2,114.21,114.18,114.2,7120.0,98.7908,98.7995,98.7735,98.7908,7120.0
2016-11-28 13:20:00,114.2,114.24,114.18,114.19,58368.0,98.7908,98.8254,98.7735,98.7822,58368.0
2016-11-28 13:25:00,114.19,114.22,114.19,114.21,15202.0,98.7822,98.8081,98.7822,98.7995,15202.0
2016-11-28 13:30:00,114.21,114.22,114.19,114.21,14443.0,98.7995,98.8081,98.7822,98.7995,14443.0
2016-11-28 13:35:00,114.21,114.25,114.21,114.22,25528.0,98.7995,98.8341,98.7995,98.8081,25528.0
2016-11-28 13:40:00,114.22,114.24,114.21,114.23,7040.0,98.8081,98.8254,98.7995,98.8168,7040.0
2016-11-28 13:45:00,114.22,114.23,114.21,114.23,25405.0,98.8081,98.8168,98.7995,98.8168,25405.0
2016-11-28 13:50:00,114.23,114.24,114.21,114.22,14362.0,98.8168,98.8254,98.7995,98.8081,14362.0
2016-11-28 13:55:00,114.22,114.24,114.2,114.21,10109.0,98.8081,98.8254,98.7908,98.7995,10109.0
2016-11-28 14:00:00,114.2,114.23,114.2,114.23,15639.0,98.7908,98.8168,98.7908,98.8168,15639.0
2016-11-28 14:05:00,114.22,114.26,114.22,114.24,15708.0,98.8081,98.8427,98.8081,98.8254,15708.0
2016-11-28 14:10:00,114.24,114.24,114.21,114.22,18415.0,98.8254,98.8254,98.7995,98.8081,18415.0
2016-11-28 14:15:00,114.22,114.23,114.19,114.2,15010.0,98.8081,98.8168,98.7822,98.7908,15010.0
2016-11-28 14:20:00,114.2,114.2,114.16,114.16,19282.0,98.7908,98.7908,98.7562,98.7562,19282.0
2016-11-28 14:25:00,114.17,114.19,114.14,114.14,19196.0,98.7649,98.7822,98.7389,98.7389,19196.0
2016-11-28 14:30:00,114.14,114.15,114.11,114.15,29542.0,98.7389,98.7476,98.713,98.7476,29542.0
2016-11-28 14:35:00,114.14,114.17,114.13,114.15,11434.0,98.7389,98.7649,98.7303,98.7476,11434.0
2016-11-28 14:40:00,114.15,114.16,114.1,114.11,19694.0,98.7476,98.7562,98.7043,98.713,19694.0
2016-11-28 14:45:00,114.12,114.13,114.1,114.11,17966.0,98.7216,98.7303,98.7043,98.713,17966.0
2016-11-28 14:50:00,114.1,114.11,114.07,114.11,13983.0,98.7043,98.713,98.6784,98.713,13983.0
2016-11-28 14:55:00,114.1,114.11,114.09,114.1,29538.0,98.7043,98.713,98.6957,98.7043,29538.0
2016-11-28 15:00:00,114.11,114.12,114.07,114.1,14260.0,98.713,98.7216,98.6784,98.7043,14260.0
2016-11-28 15:05:00,114.11,114.11,114.08,114.09,36085.0,98.713,98.713,98.687,98.6957,36085.0
2016-11-28 15:10:00,114.09,114.13,114.08,114.12,25175.0,98.6957,98.7303,98.687,98.7216,25175.0
2016-11-28 15:15:00,114.11,114.12,114.08,114.11,16624.0,98.713,98.7216,98.687,98.713,16624.0
2016-11-28 15:20:00,114.1,114.11,114.04,114.04,26217.0,98.7043,98.713,98.6524,98.6524,26217.0
2016-11-28 15:25:00,114.05,114.06,113.94,113.95,31157.0,98.6611,98.6697,98.5659,98.5746,31157.0
2016-11-28 15:30:00,113.94,113.98,113.94,113.97,27051.0,98.5659,98.6005,98.5659,98.5919,27051.0
2016-11-28 15:35:00,113.96,113.98,113.93,113.95,38579.0,98.5832,98.6005,98.5573,98.5746,38579.0
2016-11-28 15:40:00,113.94,113.94,113.86,113.86,20496.0,98.5659,98.5659,98.4967,98.4967,20496.0
2016-11-28 15:45:00,113.84,113.89,113.83,113.83,56800.0,98.4794,98.5226,98.4707,98.4707,56800.0
2016-11-28 15:50:00,113.83,113.87,113.8,113.86,37930.0,98.4707,98.5053,98.4448,98.4967,37930.0
2016-11-28 15:55:00,113.85,113.91,113.83,113.89,56560.0,98.488,98.54,98.4707,98.5226,56560.0
2016-11-29 09:30:00,113.85,114.03,113.81,113.95,68937.0,98.488,98.6438,98.4534,98.5746,68937.0
2016-11-29 09:35:00,113.93,114.01,113.93,114.01,26429.0,98.5573,98.6265,98.5573,98.6265,26429.0
2016-11-29 09:40:00,114.0,114.01,113.89,113.9,42752.0,98.6178,98.6265,98.5226,98.5313,42752.0
2016-11-29 09:45:00,113.9,113.9,113.7,113.7,23678.0,98.5313,98.5313,98.3583,98.3583,23678.0
2016-11-29 09:50:00,113.71,113.75,113.68,113.74,39247.0,98.3669,98.4015,98.341,98.3929,39247.0
2016-11-29 09:55:00,113.73,113.78,113.7,113.74,31017.0,98.3842,98.4275,98.3583,98.3929,31017.0
2016-11-29 10:00:00,113.75,113.84,113.75,113.78,47605.0,98.4015,98.4794,98.4015,98.4275,47605.0
2016-11-29 10:05:00,113.8,113.88,113.8,113.86,19470.0,98.4448,98.514,98.4448,98.4967,19470.0
2016-11-29 10:10:00,113.85,113.92,113.85,113.91,21088.0,98.488,98.5486,98.488,98.54,21088.0
2016-11-29 10:15:00,113.9,113.93,113.87,113.93,16745.0,98.5313,98.5573,98.5053,98.5573,16745.0
2016-11-29 10:20:00,113.93,113.99,113.92,113.96,22982.0,98.5573,98.6092,98.5486,98.5832,22982.0
2016-11-29 10:25:00,113.97,113.98,113.9,113.91,18829.0,98.5919,98.6005,98.5313,98.54,18829.0
2016-11-29 10:30:00,113.92,114.01,113.91,113.95,22905.0,98.5486,98.6265,98.54,98.5746,22905.0
2016-11-29 10:35:00,113.95,113.97,113.93,113.96,23828.0,98.5746,98.5919,98.5573,98.5832,23828.0
2016-11-29 10:40:00,113.97,114.08,113.97,114.04,22242.0,98.5919,98.687,98.5919,98.6524,22242.0
2016-11-29 10:45:00,114.05,114.14,114.05,114.11,20978.0,98.6611,98.7389,98.6611,98.713,20978.0
2016-11-29 10:50:00,114.14,114.14,114.08,114.1,10676.0,98.7389,98.7389,98.687,98.7043,10676.0
2016-11-29 10:55:00,114.1,114.14,114.09,114.13,12686.0,98.7043,98.7389,98.6957,98.7303,12686.0
2016-11-29 11:00:00,114.14,114.14,114.09,114.1,7099.0,98.7389,98.7389,98.6957,98.7043,7099.0
2016-11-29 11:05:00,114.1,114.12,114.08,114.11,6755.0,98.7043,98.7216,98.687,98.713,6755.0
2016-11-29 11:10:00,114.11,114.12,114.08,114.09,13548.0,98.713,98.7216,98.687,98.6957,13548.0
2016-11-29 11:15:00,114.08,114.11,114.02,114.03,19706.0,98.687,98.713,98.6351,98.6438,19706.0
2016-11-29 11:20:00,114.03,114.05,114.01,114.04,10123.0,98.6438,98.6611,98.6265,98.6524,10123.0
2016-11-29 11:25:00,114.05,114.13,114.04,114.11,18351.0,98.6611,98.7303,98.6524,98.713,18351.0
2016-11-29 11:30:00,114.12,114.2,114.11,114.19,9790.0,98.7216,98.7908,98.713,98.7822,9790.0
2016-11-29 11:35:00,114.2,114.23,114.17,114.18,12397.0,98.7908,98.8168,98.7649,98.7735,12397.0
2016-11-29 11:40:00,114.18,114.26,114.18,114.23,9516.0,98.7735,98.8427,98.7735,98.8168,9516.0
2016-11-29 11:45:00,114.25,114.26,114.21,114.23,11237.0,98.8341,98.8427,98.7995,98.8168,11237.0
2016-11-29 11:50:00,114.22,114.24,114.21,114.24,11868.0,98.8081,98.8254,98.7995,98.8254,11868.0
2016-11-29 11:55:00,114.23,114.25,114.21,114.25,38954.0,98.8168,98.8341,98.7995,98.8341,38954.0
2016-11-29 12:00:00,114.25,114.25,114.22,114.25,6163.0,98.8341,98.8341,98.8081,98.8341,6163.0
2016-11-29 12:05:00,114.22,114.24,114.21,114.22,22011.0,98.8081,98.8254,98.7995,98.8081,22011.0
2016-11-29 12:10:00,114.22,114.22,114.18,114.18,8881.0,98.8081,98.8081,98.7735,98.7735,8881.0
2016-11-29 12:15:00,114.17,114.18,114.15,114.17,8477.0,98.7649,98.7735,98.7476,98.7649,8477.0
2016-11-29 12:20:00,114.16,114.17,114.11,114.12,15783.0,98.7562,98.7649,98.713,98.7216,15783.0
2016-11-29 12:25:00,114.11,114.14,114.09,114.13,10418.0,98.713,98.7389,98.6957,98.7303,10418.0
2016-11-29 12:30:00,114.13,114.14,114.11,114.13,7396.0,98.7303,98.7389,98.713,98.7303,7396.0
2016-11-29 12:35:00,114.13,114.15,114.12,114.14,5319.0,98.7303,98.7476,98.7216,98.7389,5319.0
2016-11-29 12:40:00,114.14,114.17,114.12,114.16,9100.0,98.7389,98.7649,98.7216,98.7562,9100.0
2016-11-29 12:45:00,114.15,114.17,114.14,114.15,6732.0,98.7476,98.7649,98.7389,98.7476,6732.0
2016-11-29 12:50:00,114.16,114.19,114.16,114.19,13900.0,98.7562,98.7822,98.7562,98.7822,13900.0
2016-11-29 12:55:00,114.19,114.24,114.19,114.24,6103.0,98.7822,98.8254,98.7822,98.8254,6103.0
2016-11-29 13:00:00,114.24,114.26,114.21,114.22,27194.0,98.8254,98.8427,98.7995,98.8081,27194.0
2016-11-29 13:05:00,114.23,114.23,114.2,114.21,11529.0,98.8168,98.8168,98.7908,98.7995,11529.0
2016-11-29 13:10:00,114.21,114.23,114.2,114.21,9488.0,98.7995,98.8168,98.7908,98.7995,9488.0
2016-11-29 13:15:00,114.2,114.21,114.17,114.2,10067.0,98.7908,98.7995,98.7649,98.7908,10067.0
2016-11-29 13:20:00,114.2,114.23,114.19,114.22,13572.0,98.7908,98.8168,98.7822,98.8081,13572.0
2016-11-29 13:25:00,114.22,114.22,114.19,114.22,9142.0,98.8081,98.8081,98.7822,98.8081,9142.0
2016-11-29 13:30:00,114.23,114.23,114.21,114.22,8974.0,98.8168,98.8168,98.7995,98.8081,8974.0
2016-11-29 13:35:00,114.22,114.23,114.21,114.23,5843.0,98.8081,98.8168,98.7995,98.8168,5843.0
2016-11-29 13:40:00,114.23,114.23,114.21,114.21,7472.0,98.8168,98.8168,98.7995,98.7995,7472.0
2016-11-29 13:45:00,114.23,114.26,114.22,114.26,26790.0,98.8168,98.8427,98.8081,98.8427,26790.0
2016-11-29 13:50:00,114.24,114.28,114.24,114.28,6838.0,98.8254,98.86,98.8254,98.86,6838.0
2016-11-29 13:55:00,114.28,114.32,114.27,114.3,23799.0,98.86,98.8946,98.8514,98.8773,23799.0
2016-11-29 14:00:00,114.3,114.31,114.29,114.3,5827.0,98.8773,98.886,98.8687,98.8773,5827.0
2016-11-29 14:05:00,114.29,114.31,114.28,114.28,8924.0,98.8687,98.886,98.86,98.86,8924.0
2016-11-29 14:10:00,114.29,114.31,114.28,114.3,4864.0,98.8687,98.886,98.86,98.8773,4864.0
2016-11-29 14:15:00,114.31,114.31,114.28,114.28,6451.0,98.886,98.886,98.86,98.86,6451.0
2016-11-29 14:20:00,114.27,114.3,114.27,114.29,16473.0,98.8514,98.8773,98.8514,98.8687,16473.0
2016-11-29 14:25:00,114.3,114.3,114.27,114.28,11327.0,98.8773,98.8773,98.8514,98.86,11327.0
2016-11-29 14:30:00,114.28,114.29,114.27,114.27,5987.0,98.86,98.8687,98.8514,98.8514,5987.0
2016-11-29 14:35:00,114.28,114.32,114.27,114.3,11252.0,98.86,98.8946,98.8514,98.8773,11252.0
2016-11-29 14:40:00,114.3,114.35,114.3,114.34,26180.0,98.8773,98.9206,98.8773,98.9119,26180.0
2016-11-29 14:45:00,114.35,114.35,114.31,114.33,11445.0,98.9206,98.9206,98.886,98.9033,11445.0
2016-11-29 14:50:00,114.33,114.33,114.27,114.29,10919.0,98.9033,98.9033,98.8514,98.8687,10919.0
2016-11-29 14:55:00,114.28,114.28,114.23,114.24,14037.0,98.86,98.86,98.8168,98.8254,14037.0
2016-11-29 15:00:00,114.25,114.25,114.15,114.16,15822.0,98.8341,98.8341,98.7476,98.7562,15822.0
2016-11-29 15:05:00,114.16,114.18,114.1,114.12,24156.0,98.7562,98.7735,98.7043,98.7216,24156.0
2016-11-29 15:10:00,114.1,114.12,114.09,114.1,19654.0,98.7043,98.7216,98.6957,98.7043,19654.0
2016-11-29 15:15:00,114.11,114.13,114.05,114.05,28177.0,98.713,98.7303,98.6611,98.6611,28177.0
2016-11-29 15:20:00,114.06,114.12,114.04,114.1,24738.0,98.6697,98.7216,98.6524,98.7043,24738.0
2016-11-29 15:25:00,114.1,114.11,114.09,114.1,18192.0,98.7043,98.713,98.6957,98.7043,18192.0
2016-11-29 15:30:00,114.1,114.1,114.03,114.08,36710.0,98.7043,98.7043,98.6438,98.687,36710.0
2016-11-29 15:35:00,114.07,114.1,114.0,114.01,51218.0,98.6784,98.7043,98.6178,98.6265,51218.0
2016-11-29 15:40:00,114.01,114.03,113.99,114.02,31600.0,98.6265,98.6438,98.6092,98.6351,31600.0
2016-11-29 15:45:00,114.01,114.01,113.94,113.98,24336.0,98.6265,98.6265,98.5659,98.6005,24336.0
2016-11-29 15:50:00,113.98,114.05,113.97,114.04,27289.0,98.6005,98.6611,98.5919,98.6524,27289.0
2016-11-29 15:55:00,114.04,114.06,114.01,114.04,45712.0,98.6524,98.6697,98.6265,98.6524,45712.0
2016-11-30 09:30:00,114.47,114.5,114.38,114.45,145366.0,99.0244,99.0503,98.9465,99.0071,145366.0
2016-11-30 09:35:00,114.44,114.52,114.43,114.5,29577.0,98.9984,99.0676,98.9898,99.0503,29577.0
2016-11-30 09:40:00,114.52,114.55,114.49,114.51,27468.0,99.0676,99.0936,99.0417,99.059,27468.0
2016-11-30 09:45:00,114.54,114.54,114.42,114.44,19123.0,99.0849,99.0849,98.9811,98.9984,19123.0
2016-11-30 09:50:00,114.44,114.44,114.29,114.31,53041.0,98.9984,98.9984,98.8687,98.886,53041.0
2016-11-30 09:55:00,114.31,114.36,114.29,114.33,31036.0,98.886,98.9292,98.8687,98.9033,31036.0
2016-11-30 10:00:00,114.33,114.35,114.27,114.27,40257.0,98.9033,98.9206,98.8514,98.8514,40257.0
2016-11-30 10:05:00,114.28,114.44,114.27,114.44,50814.0,98.86,98.9984,98.8514,98.9984,50814.0
2016-11-30 10:10:00,114.42,114.44,114.35,114.35,20884.0,98.9811,98.9984,98.9206,98.9206,20884.0
2016-11-30 10:15:00,114.36,114.38,114.23,114.23,49889.0,98.9292,98.9465,98.8168,98.8168,49889.0
2016-11-30 10:20:00,114.22,114.23,114.09,114.09,251119.0,98.8081,98.8168,98.6957,98.6957,251119.0
2016-11-30 10:25:00,114.09,114.15,114.07,114.13,45478.0,98.6957,98.7476,98.6784,98.7303,45478.0
2016-11-30 10:30:00,114.13,114.2,114.12,114.2,32651.0,98.7303,98.7908,98.7216,98.7908,32651.0
2016-11-30 10:35:00,114.2,114.26,114.16,114.22,68653.0,98.7908,98.8427,98.7562,98.8081,68653.0
2016-11-30 10:40:00,114.22,114.26,114.19,114.23,46423.0,98.8081,98.8427,98.7822,98.8168,46423.0
2016-11-30 10:45:00,114.21,114.25,114.18,114.24,60280.0,98.7995,98.8341,98.7735,98.8254,60280.0
2016-11-30 10:50:00,114.23,114.24,114.21,114.23,26563.0,98.8168,98.8254,98.7995,98.8168,26563.0
2016-11-30 10:55:00,114.23,114.26,114.21,114.21,26506.0,98.8168,98.8427,98.7995,98.7995,26506.0
2016-11-30 11:00:00,114.21,114.22,114.17,114.18,31520.0,98.7995,98.8081,98.7649,98.7735,31520.0
2016-11-30 11:05:00,114.18,114.32,114.17,114.32,37514.0,98.7735,98.8946,98.7649,98.8946,37514.0
2016-11-30 11:10:00,114.32,114.37,114.3,114.33,38160.0,98.8946,98.9379,98.8773,98.9033,38160.0
2016-11-30 11:15:00,114.33,114.36,114.31,114.34,44353.0,98.9033,98.9292,98.886,98.9119,44353.0
2016-11-30 11:20:00,114.33,114.38,114.31,114.32,23180.0,98.9033,98.9465,98.886,98.8946,23180.0
2016-11-30 11:25:00,114.31,114.32,114.17,114.18,90115.0,98.886,98.8946,98.7649,98.7735,90115.0
2016-11-30 11:30:00,114.18,114.21,114.11,114.18,128515.0,98.7735,98.7995,98.713,98.7735,128515.0
2016-11-30 11:35:00,114.18,114.27,114.17,114.24,111761.0,98.7735,98.8514,98.7649,98.8254,111761.0
2016-11-30 11:40:00,114.24,114.28,114.23,114.24,74790.0,98.8254,98.86,98.8168,98.8254,74790.0
2016-11-30 11:45:00,114.24,114.25,114.19,114.23,109316.0,98.8254,98.8341,98.7822,98.8168,109316.0
2016-11-30 11:50:00,114.24,114.24,114.15,114.21,31696.0,98.8254,98.8254,98.7476,98.7995,31696.0
2016-11-30 11:55:00,114.2,114.21,114.13,114.14,61989.0,98.7908,98.7995,98.7303,98.7389,61989.0
2016-11-30 12:00:00,114.15,114.19,114.1,114.14,47284.0,98.7476,98.7822,98.7043,98.7389,47284.0
2016-11-30 12:05:00,114.14,114.15,114.07,114.09,27269.0,98.7389,98.7476,98.6784,98.6957,27269.0
2016-11-30 12:10:00,114.09,114.13,114.08,114.08,97355.0,98.6957,98.7303,98.687,98.687,97355.0
2016-11-30 12:15:00,114.08,114.12,114.05,114.12,29212.0,98.687,98.7216,98.6611,98.7216,29212.0
2016-11-30 12:20:00,114.12,114.15,114.12,114.14,32394.0,98.7216,98.7476,98.7216,98.7389,32394.0
2016-11-30 12:25:00,114.13,114.14,114.08,114.09,28957.0,98.7303,98.7389,98.687,98.6957,28957.0
2016-11-30 12:30:00,114.09,114.12,114.06,114.12,22862.0,98.6957,98.7216,98.6697,98.7216,22862.0
2016-11-30 12:35:00,114.12,114.13,114.1,114.11,15282.0,98.7216,98.7303,98.7043,98.713,15282.0
2016-11-30 12:40:00,114.11,114.14,114.1,114.12,25716.0,98.713,98.7389,98.7043,98.7216,25716.0
2016-11-30 12:45:00,114.13,114.17,114.1,114.12,32017.0,98.7303,98.7649,98.7043,98.7216,32017.0
2016-11-30 12:50:00,114.12,114.12,114.09,114.11,38265.0,98.7216,98.7216,98.6957,98.713,38265.0
2016-11-30 12:55:00,114.1,114.14,114.09,114.13,39332.0,98.7043,98.7389,98.6957,98.7303,39332.0
2016-11-30 13:00:00,114.13,114.15,114.12,114.13,31893.0,98.7303,98.7476,98.7216,98.7303,31893.0
2016-11-30 13:05:00,114.12,114.15,114.12,114.14,18908.0,98.7216,98.7476,98.7216,98.7389,18908.0
2016-11-30 13:10:00,114.15,114.17,114.13,114.16,20355.0,98.7476,98.7649,98.7303,98.7562,20355.0
2016-11-30 13:15:00,114.18,114.2,114.16,114.2,23354.0,98.7735,98.7908,98.7562,98.7908,23354.0
2016-11-30 13:20:00,114.19,114.2,114.16,114.18,23315.0,98.7822,98.7908,98.7562,98.7735,23315.0
2016-11-30 13:25:00,114.19,114.22,114.17,114.18,27525.0,98.7822,98.8081,98.7649,98.7735,27525.0
2016-11-30 13:30:00,114.18,114.2,114.17,114.2,25613.0,98.7735,98.7908,98.7649,98.7908,25613.0
2016-11-30 13:35:00,114.2,114.2,114.16,114.17,27881.0,98.7908,98.7908,98.7562,98.7649,27881.0
2016-11-30 13:40:00,114.17,114.17,114.14,114.15,56532.0,98.7649,98.7649,98.7389,98.7476,56532.0
2016-11-30 13:45:00,114.16,114.2,114.14,114.2,41468.0,98.7562,98.7908,98.7389,98.7908,41468.0
2016-11-30 13:50:00,114.2,114.23,114.17,114.18,21649.0,98.7908,98.8168,98.7649,98.7735,21649.0
2016-11-30 13:55:00,114.19,114.21,114.17,114.18,23899.0,98.7822,98.7995,98.7649,98.7735,23899.0
2016-11-30 14:00:00,114.18,114.19,114.08,114.09,46625.0,98.7735,98.7822,98.687,98.6957,46625.0
2016-11-30 14:05:00,114.09,114.09,113.95,113.99,106507.0,98.6957,98.6957,98.5746,98.6092,106507.0
2016-11-30 14:10:00,113.98,114.01,113.93,113.95,33883.0,98.6005,98.6265,98.5573,98.5746,33883.0
2016-11-30 14:15:00,113.94,113.99,113.91,113.98,37573.0,98.5659,98.6092,98.54,98.6005,37573.0
2016-11-30 14:20:00,113.96,114.0,113.94,113.98,40411.0,98.5832,98.6178,98.5659,98.6005,40411.0
2016-11-30 14:25:00,113.97,113.98,113.93,113.97,54008.0,98.5919,98.6005,98.5573,98.5919,54008.0
2016-11-30 14:30:00,113.97,113.98,113.88,113.88,63228.0,98.5919,98.6005,98.514,98.514,63228.0
2016-11-30 14:35:00,113.89,113.92,113.87,113.89,38160.0,98.5226,98.5486,98.5053,98.5226,38160.0
2016-11-30 14:40:00,113.88,113.9,113.84,113.85,53831.0,98.514,98.5313,98.4794,98.488,53831.0
2016-11-30 14:45:00,113.85,113.88,113.83,113.88,42445.0,98.488,98.514,98.4707,98.514,42445.0
2016-11-30 14:50:00,113.87,113.96,113.87,113.95,37153.0,98.5053,98.5832,98.5053,98.5746,37153.0
2016-11-30 14:55:00,113.95,113.96,113.9,113.91,27108.0,98.5746,98.5832,98.5313,98.54,27108.0
2016-11-30 15:00:00,113.9,113.92,113.88,113.89,63767.0,98.5313,98.5486,98.514,98.5226,63767.0
2016-11-30 15:05:00,113.89,113.9,113.84,113.85,54153.0,98.5226,98.5313,98.4794,98.488,54153.0
2016-11-30 15:10:00,113.86,113.94,113.83,113.93,100951.0,98.4967,98.5659,98.4707,98.5573,100951.0
2016-11-30 15:15:00,113.94,114.01,113.94,113.99,34706.0,98.5659,98.6265,98.5659,98.6092,34706.0
2016-11-30 15:20:00,114.01,114.11,114.01,114.06,38487.0,98.6265,98.713,98.6265,98.6697,38487.0
2016-11-30 15:25:00,114.07,114.13,114.06,114.1,31381.0,98.6784,98.7303,98.6697,98.7043,31381.0
2016-11-30 15:30:00,114.09,114.11,114.02,114.02,38094.0,98.6957,98.713,98.6351,98.6351,38094.0
2016-11-30 15:35:00,114.02,114.05,114.01,114.03,39188.0,98.6351,98.6611,98.6265,98.6438,39188.0
2016-11-30 15:40:00,114.04,114.06,114.0,114.0,33738.0,98.6524,98.6697,98.6178,98.6178,33738.0
2016-11-30 15:45:00,114.0,114.04,113.97,114.03,60626.0,98.6178,98.6524,98.5919,98.6438,60626.0
2016-11-30 15:50:00,114.03,114.03,113.94,113.98,44695.0,98.6438,98.6438,98.5659,98.6005,44695.0
2016-11-30 15:55:00,113.98,113.99,113.78,113.78,85648.0,98.6005,98.6092,98.4275,98.4275,85648.0
2016-12-01 09:30:00,114.03,114.03,113.77,113.82,139900.0,98.6438,98.6438,98.4188,98.4621,139900.0
2016-12-01 09:35:00,113.83,113.83,113.72,113.79,49274.0,98.4707,98.4707,98.3756,98.4361,49274.0
2016-12-01 09:40:00,113.77,113.81,113.71,113.8,47187.0,98.4188,98.4534,98.3669,98.4448,47187.0
2016-12-01 09:45:00,113.8,113.96,113.8,113.9,49793.0,98.4448,98.5832,98.4448,98.5313,49793.0
2016-12-01 09:50:00,113.92,113.96,113.73,113.74,42269.0,98.5486,98.5832,98.3842,98.3929,42269.0
2016-12-01 09:55:00,113.73,113.88,113.63,113.88,47288.0,98.3842,98.514,98.2977,98.514,47288.0
2016-12-01 10:00:00,113.87,113.91,113.8,113.89,50326.0,98.5053,98.54,98.4448,98.5226,50326.0
2016-12-01 10:05:00,113.89,114.0,113.87,113.92,30539.0,98.5226,98.6178,98.5053,98.5486,30539.0
2016-12-01 10:10:00,113.91,113.91,113.75,113.78,29863.0,98.54,98.54,98.4015,98.4275,29863.0
2016-12-01 10:15:00,113.76,113.84,113.73,113.84,17579.0,98.4102,98.4794,98.3842,98.4794,17579.0
2016-12-01 10:20:00,113.85,113.86,113.69,113.79,26019.0,98.488,98.4967,98.3496,98.4361,26019.0
2016-12-01 10:25:00,113.79,113.87,113.72,113.74,38867.0,98.4361,98.5053,98.3756,98.3929,38867.0
2016-12-01 10:30:00,113.73,113.73,113.63,113.69,21033.0,98.3842,98.3842,98.2977,98.3496,21033.0
2016-12-01 10:35:00,113.7,113.81,113.66,113.7,52280.0,98.3583,98.4534,98.3237,98.3583,52280.0
2016-12-01 10:40:00,113.7,113.7,113.58,113.59,34832.0,98.3583,98.3583,98.2545,98.2631,34832.0
2016-12-01 10:45:00,113.6,113.64,113.52,113.53,28006.0,98.2718,98.3064,98.2026,98.2112,28006.0
2016-12-01 10:50:00,113.53,113.54,113.47,113.52,38136.0,98.2112,98.2199,98.1593,98.2026,38136.0
2016-12-01 10:55:00,113.51,113.58,113.45,113.57,25870.0,98.1939,98.2545,98.142,98.2458,25870.0
2016-12-01 11:00:00,113.57,113.67,113.53,113.62,25292.0,98.2458,98.3323,98.2112,98.2891,25292.0
2016-12-01 11:05:00,113.63,113.68,113.61,113.65,8880.0,98.2977,98.341,98.2804,98.315,8880.0
2016-12-01 11:10:00,113.65,113.65,113.51,113.55,13762.0,98.315,98.315,98.1939,98.2285,13762.0
2016-12-01 11:15:00,113.55,113.55,113.51,113.53,5354.0,98.2285,98.2285,98.1939,98.2112,5354.0
2016-12-01 11:20:00,113.51,113.67,113.49,113.65,18745.0,98.1939,98.3323,98.1766,98.315,18745.0
2016-12-01 11:25:00,113.67,113.68,113.57,113.61,12353.0,98.3323,98.341,98.2458,98.2804,12353.0
2016-12-01 11:30:00,113.59,113.65,113.58,113.65,15796.0,98.2631,98.315,98.2545,98.315,15796.0
2016-12-01 11:35:00,113.66,113.68,113.62,113.65,22537.0,98.3237,98.341,98.2891,98.315,22537.0
2016-12-01 11:40:00,113.64,113.68,113.6,113.65,18926.0,98.3064,98.341,98.2718,98.315,18926.0
2016-12-01 11:45:00,113.67,113.75,113.67,113.71,14203.0,98.3323,98.4015,98.3323,98.3669,14203.0
2016-12-01 11:50:00,113.7,113.73,113.67,113.68,12506.0,98.3583,98.3842,98.3323,98.341,12506.0
2016-12-01 11:55:00,113.67,113.68,113.64,113.66,7075.0,98.3323,98.341,98.3064,98.3237,7075.0
2016-12-01 12:00:00,113.67,113.68,113.58,113.58,8186.0,98.3323,98.341,98.2545,98.2545,8186.0
2016-12-01 12:05:00,113.58,113.63,113.56,113.58,14684.0,98.2545,98.2977,98.2372,98.2545,14684.0
2016-12-01 12:10:00,113.58,113.59,113.54,113.58,16087.0,98.2545,98.2631,98.2199,98.2545,16087.0
2016-12-01 12:15:00,113.58,113.62,113.56,113.58,13844.0,98.2545,98.2891,98.2372,98.2545,13844.0
2016-12-01 12:20:00,113.59,113.6,113.51,113.51,11487.0,98.2631,98.2718,98.1939,98.1939,11487.0
2016-12-01 12:25:00,113.54,113.54,113.5,113.53,31545.0,98.2199,98.2199,98.1853,98.2112,31545.0
2016-12-01 12:30:00,113.53,113.6,113.52,113.6,20301.0,98.2112,98.2718,98.2026,98.2718,20301.0
2016-12-01 12:35:00,113.59,113.6,113.55,113.58,58990.0,98.2631,98.2718,98.2285,98.2545,58990.0
2016-12-01 12:40:00,113.56,113.57,113.43,113.46,36880.0,98.2372,98.2458,98.1247,98.1507,36880.0
2016-12-01 12:45:00,113.47,113.48,113.38,113.39,222019.0,98.1593,98.168,98.0815,98.0901,222019.0
2016-12-01 12:50:00,113.39,113.43,113.38,113.4,13424.0,98.0901,98.1247,98.0815,98.0988,13424.0
2016-12-01 12:55:00,113.4,113.4,113.31,113.36,19887.0,98.0988,98.0988,98.0209,98.0642,19887.0
2016-12-01 13:00:00,113.35,113.36,113.28,113.28,9729.0,98.0555,98.0642,97.995,97.995,9729.0
2016-12-01 13:05:00,113.26,113.27,113.18,113.18,26218.0,97.9777,97.9863,97.9085,97.9085,26218.0
2016-12-01 13:10:00,113.19,113.26,113.18,113.23,11038.0,97.9171,97.9777,97.9085,97.9517,11038.0
2016-12-01 13:15:00,113.26,113.28,113.23,113.24,8087.0,97.9777,97.995,97.9517,97.9604,8087.0
2016-12-01 13:20:00,113.24,113.24,113.18,113.22,11726.0,97.9604,97.9604,97.9085,97.9431,11726.0
2016-12-01 13:25:00,113.23,113.27,113.2,113.23,13461.0,97.9517,97.9863,97.9258,97.9517,13461.0
2016-12-01 13:30:00,113.25,113.33,113.22,113.3,11994.0,97.969,98.0382,97.9431,98.0123,11994.0
2016-12-01 13:35:00,113.31,113.32,113.29,113.31,16272.0,98.0209,98.0296,98.0036,98.0209,16272.0
2016-12-01 13:40:00,113.3,113.34,113.29,113.29,24697.0,98.0123,98.0469,98.0036,98.0036,24697.0
2016-12-01 13:45:00,113.29,113.31,113.25,113.26,30848.0,98.0036,98.0209,97.969,97.9777,30848.0
2016-12-01 13:50:00,113.26,113.26,113.18,113.26,13679.0,97.9777,97.9777,97.9085,97.9777,13679.0
2016-12-01 13:55:00,113.25,113.26,113.13,113.16,9476.0,97.969,97.9777,97.8652,97.8911,9476.0
2016-12-01 14:00:00,113.16,113.25,113.15,113.24,22590.0,97.8911,97.969,97.8825,97.9604,22590.0
2016-12-01 14:05:00,113.24,113.24,113.19,113.21,13195.0,97.9604,97.9604,97.9171,97.9344,13195.0
2016-12-01 14:10:00,113.21,113.25,113.18,113.24,23734.0,97.9344,97.969,97.9085,97.9604,23734.0
2016-12-01 14:15:00,113.23,113.36,113.22,113.33,19603.0,97.9517,98.0642,97.9431,98.0382,19603.0
2016-12-01 14:20:00,113.32,113.32,113.27,113.3,51641.0,98.0296,98.0296,97.9863,98.0123,51641.0
2016-12-01 14:25:00,113.31,113.32,113.21,113.23,15305.0,98.0209,98.0296,97.9344,97.9517,15305.0
2016-12-01 14:30:00,113.23,113.3,113.21,113.29,44648.0,97.9517,98.0123,97.9344,98.0036,44648.0
2016-12-01 14:35:00,113.3,113.3,113.25,113.25,11528.0,98.0123,98.0123,97.969,97.969,11528.0
2016-12-01 14:40:00,113.25,113.32,113.25,113.31,26458.0,97.969,98.0296,97.969,98.0209,26458.0
2016-12-01 14:45:00,113.32,113.32,113.23,113.24,15832.0,98.0296,98.0296,97.9517,97.9604,15832.0
2016-12-01 14:50:00,113.24,113.27,113.24,113.26,26911.0,97.9604,97.9863,97.9604,97.9777,26911.0
2016-12-01 14:55:00,113.25,113.3,113.25,113.27,26095.0,97.969,98.0123,97.969,97.9863,26095.0
2016-12-01 15:00:00,113.27,113.3,113.25,113.28,32605.0,97.9863,98.0123,97.969,97.995,32605.0
2016-12-01 15:05:00,113.27,113.27,113.19,113.19,31091.0,97.9863,97.9863,97.9171,97.9171,31091.0
2016-12-01 15:10:00,113.2,113.26,113.2,113.24,23768.0,97.9258,97.9777,97.9258,97.9604,23768.0
2016-12-01 15:15:00,113.25,113.25,113.16,113.16,33056.0,97.969,97.969,97.8911,97.8911,33056.0
2016-12-01 15:20:00,113.15,113.17,113.11,113.13,35310.0,97.8825,97.8998,97.8479,97.8652,35310.0
2016-12-01 15:25:00,113.12,113.17,113.12,113.16,36436.0,97.8565,97.8998,97.8565,97.8911,36436.0
2016-12-01 15:30:00,113.16,113.16,113.1,113.11,63948.0,97.8911,97.8911,97.8392,97.8479,63948.0
2016-12-01 15:35:00,113.13,113.14,113.09,113.11,71402.0,97.8652,97.8738,97.8306,97.8479,71402.0
2016-12-01 15:40:00,113.1,113.17,113.07,113.17,35018.0,97.8392,97.8998,97.8133,97.8998,35018.0
2016-12-01 15:45:00,113.16,113.16,113.09,113.09,42958.0,97.8911,97.8911,97.8306,97.8306,42958.0
2016-12-01 15:50:00,113.09,113.24,113.09,113.24,56714.0,97.8306,97.9604,97.8306,97.9604,56714.0
2016-12-01 15:55:00,113.23,113.31,113.23,113.29,77872.0,97.9517,98.0209,97.9517,98.0036,77872.0
2016-12-02 09:30:00,113.34,113.38,113.22,113.27,95860.0,98.0469,98.0815,97.9431,97.9863,95860.0
2016-12-02 09:35:00,113.27,113.51,113.25,113.51,64321.0,97.9863,98.1939,97.969,98.1939,64321.0
2016-12-02 09:40:00,113.52,113.52,113.37,113.4,44282.0,98.2026,98.2026,98.0728,98.0988,44282.0
2016-12-02 09:45:00,113.39,113.42,113.34,113.39,19989.0,98.0901,98.1161,98.0469,98.0901,19989.0
2016-12-02 09:50:00,113.4,113.43,113.33,113.4,19069.0,98.0988,98.1247,98.0382,98.0988,19069.0
2016-12-02 09:55:00,113.41,113.5,113.4,113.49,8747.0,98.1074,98.1853,98.0988,98.1766,8747.0
2016-12-02 10:00:00,113.5,113.56,113.46,113.46,24605.0,98.1853,98.2372,98.1507,98.1507,24605.0
2016-12-02 10:05:00,113.48,113.54,113.47,113.53,15811.0,98.168,98.2199,98.1593,98.2112,15811.0
2016-12-02 10:10:00,113.52,113.52,113.35,113.37,25008.0,98.2026,98.2026,98.0555,98.0728,25008.0
2016-12-02 10:15:00,113.37,113.41,113.32,113.39,18588.0,98.0728,98.1074,98.0296,98.0901,18588.0
2016-12-02 10:20:00,113.39,113.43,113.3,113.31,13852.0,98.0901,98.1247,98.0123,98.0209,13852.0
2016-12-02 10:25:00,113.34,113.41,113.34,113.39,17354.0,98.0469,98.1074,98.0469,98.0901,17354.0
2016-12-02 10:30:00,113.4,113.47,113.4,113.4,15320.0,98.0988,98.1593,98.0988,98.0988,15320.0
2016-12-02 10:35:00,113.4,113.51,113.4,113.5,29474.0,98.0988,98.1939,98.0988,98.1853,29474.0
2016-12-02 10:40:00,113.5,113.58,113.48,113.56,17723.0,98.1853,98.2545,98.168,98.2372,17723.0
2016-12-02 10:45:00,113.58,113.62,113.48,113.5,24808.0,98.2545,98.2891,98.168,98.1853,24808.0
2016-12-02 10:50:00,113.53,113.55,113.5,113.51,7769.0,98.2112,98.2285,98.1853,98.1939,7769.0
2016-12-02 10:55:00,113.5,113.55,113.49,113.53,12801.0,98.1853,98.2285,98.1766,98.2112,12801.0
2016-12-02 11:00:00,113.53,113.56,113.51,113.56,15589.0,98.2112,98.2372,98.1939,98.2372,15589.0
2016-12-02 11:05:00,113.56,113.65,113.55,113.61,18263.0,98.2372,98.315,98.2285,98.2804,18263.0
2016-12-02 11:10:00,113.62,113.63,113.59,113.62,10398.0,98.2891,98.2977,98.2631,98.2891,10398.0
2016-12-02 11:15:00,113.62,113.64,113.59,113.64,9880.0,98.2891,98.3064,98.2631,98.3064,9880.0
2016-12-02 11:20:00,113.65,113.67,113.6,113.62,22120.0,98.315,98.3323,98.2718,98.2891,22120.0
2016-12-02 11:25:00,113.62,113.64,113.6,113.61,11502.0,98.2891,98.3064,98.2718,98.2804,11502.0
2016-12-02 11:30:00,113.62,113.63,113.55,113.57,35723.0,98.2891,98.2977,98.2285,98.2458,35723.0
2016-12-02 11:35:00,113.56,113.58,113.54,113.55,17809.0,98.2372,98.2545,98.2199,98.2285,17809.0
2016-12-02 11:40:00,113.54,113.58,113.52,113.52,9249.0,98.2199,98.2545,98.2026,98.2026,9249.0
2016-12-02 11:45:00,113.52,113.53,113.49,113.5,9603.0,98.2026,98.2112,98.1766,98.1853,9603.0
2016-12-02 11:50:00,113.51,113.52,113.47,113.51,35546.0,98.1939,98.2026,98.1593,98.1939,35546.0
2016-12-02 11:55:00,113.53,113.53,113.48,113.48,7196.0,98.2112,98.2112,98.168,98.168,7196.0
2016-12-02 12:00:00,113.47,113.49,113.43,113.44,3729.0,98.1593,98.1766,98.1247,98.1334,3729.0
2016-12-02 12:05:00,113.44,113.46,113.38,113.4,7638.0,98.1334,98.1507,98.0815,98.0988,7638.0
2016-12-02 12:10:00,113.4,113.42,113.37,113.42,12481.0,98.0988,98.1161,98.0728,98.1161,12481.0
2016-12-02 12:15:00,113.42,113.44,113.39,113.4,9123.0,98.1161,98.1334,98.0901,98.0988,9123.0
2016-12-02 12:20:00,113.43,113.46,113.4,113.41,10301.0,98.1247,98.1507,98.0988,98.1074,10301.0
2016-12-02 12:25:00,113.42,113.43,113.41,113.43,3199.0,98.1161,98.1247,98.1074,98.1247,3199.0
2016-12-02 12:30:00,113.42,113.42,113.34,113.4,20228.0,98.1161,98.1161,98.0469,98.0988,20228.0
2016-12-02 12:35:00,113.39,113.39,113.29,113.32,23813.0,98.0901,98.0901,98.0036,98.0296,23813.0
2016-12-02 12:40:00,113.32,113.37,113.31,113.36,19676.0,98.0296,98.0728,98.0209,98.0642,19676.0
2016-12-02 12:45:00,113.36,113.41,113.35,113.4,6241.0,98.0642,98.1074,98.0555,98.0988,6241.0
2016-12-02 12:50:00,113.39,113.45,113.38,113.44,6220.0,98.0901,98.142,98.0815,98.1334,6220.0
2016-12-02 12:55:00,113.45,113.51,113.44,113.46,30004.0,98.142,98.1939,98.1334,98.1507,30004.0
2016-12-02 13:00:00,113.46,113.47,113.42,113.42,53472.0,98.1507,98.1593,98.1161,98.1161,53472.0
2016-12-02 13:05:00,113.42,113.42,113.31,113.35,22935.0,98.1161,98.1161,98.0209,98.0555,22935.0
2016-12-02 13:10:00,113.35,113.36,113.19,113.19,23296.0,98.0555,98.0642,97.9171,97.9171,23296.0
2016-12-02 13:15:00,113.21,113.26,113.2,113.25,9986.0,97.9344,97.9777,97.9258,97.969,9986.0
2016-12-02 13:20:00,113.25,113.26,113.21,113.22,8760.0,97.969,97.9777,97.9344,97.9431,8760.0
2016-12-02 13:25:00,113.23,113.26,113.19,113.19,18357.0,97.9517,97.9777,97.9171,97.9171,18357.0
2016-12-02 13:30:00,113.19,113.24,113.19,113.23,11232.0,97.9171,97.9604,97.9171,97.9517,11232.0
2016-12-02 13:35:00,113.22,113.25,113.21,113.22,21851.0,97.9431,97.969,97.9344,97.9431,21851.0
2016-12-02 13:40:00,113.23,113.28,113.23,113.26,10295.0,97.9517,97.995,97.9517,97.9777,10295.0
2016-12-02 13:45:00,113.26,113.28,113.23,113.24,5134.0,97.9777,97.995,97.9517,97.9604,5134.0
2016-12-02 13:50:00,113.25,113.27,113.23,113.24,26456.0,97.969,97.9863,97.9517,97.9604,26456.0
2016-12-02 13:55:00,113.25,113.26,113.21,113.22,10958.0,97.969,97.9777,97.9344,97.9431,10958.0
2016-12-02 14:00:00,113.22,113.24,113.17,113.21,13813.0,97.9431,97.9604,97.8998,97.9344,13813.0
2016-12-02 14:05:00,113.21,113.21,113.15,113.15,9166.0,97.9344,97.9344,97.8825,97.8825,9166.0
2016-12-02 14:10:00,113.16,113.2,113.16,113.19,12559.0,97.8911,97.9258,97.8911,97.9171,12559.0
2016-12-02 14:15:00,113.18,113.24,113.18,113.23,11511.0,97.9085,97.9604,97.9085,97.9517,11511.0
2016-12-02 14:20:00,113.23,113.28,113.22,113.27,5559.0,97.9517,97.995,97.9431,97.9863,5559.0
2016-12-02 14:25:00,113.26,113.26,113.22,113.25,22062.0,97.9777,97.9777,97.9431,97.969,22062.0
2016-12-02 14:30:00,113.25,113.26,113.22,113.26,24283.0,97.969,97.9777,97.9431,97.9777,24283.0
2016-12-02 14:35:00,113.26,113.29,113.25,113.28,11085.0,97.9777,98.0036,97.969,97.995,11085.0
2016-12-02 14:40:00,113.28,113.29,113.25,113.28,6322.0,97.995,98.0036,97.969,97.995,6322.0
2016-12-02 14:45:00,113.28,113.29,113.25,113.26,10425.0,97.995,98.0036,97.969,97.9777,10425.0
2016-12-02 14:50:00,113.26,113.27,113.25,113.25,11012.0,97.9777,97.9863,97.969,97.969,11012.0
2016-12-02 14:55:00,113.26,113.26,113.23,113.24,32476.0,97.9777,97.9777,97.9517,97.9604,32476.0
2016-12-02 15:00:00,113.24,113.28,113.22,113.27,24964.0,97.9604,97.995,97.9431,97.9863,24964.0
2016-12-02 15:05:00,113.27,113.28,113.24,113.26,12825.0,97.9863,97.995,97.9604,97.9777,12825.0
2016-12-02 15:10:00,113.25,113.26,113.23,113.23,16590.0,97.969,97.9777,97.9517,97.9517,16590.0
2016-12-02 15:15:00,113.23,113.24,113.22,113.22,14342.0,97.9517,97.9604,97.9431,97.9431,14342.0
2016-12-02 15:20:00,113.23,113.26,113.23,113.26,60603.0,97.9517,97.9777,97.9517,97.9777,60603.0
2016-12-02 15:25:00,113.27,113.34,113.26,113.34,12374.0,97.9863,98.0469,97.9777,98.0469,12374.0
2016-12-02 15:30:00,113.34,113.46,113.33,113.43,16193.0,98.0469,98.1507,98.0382,98.1247,16193.0
2016-12-02 15:35:00,113.42,113.43,113.35,113.38,11536.0,98.1161,98.1247,98.0555,98.0815,11536.0
2016-12-02 15:40:00,113.37,113.38,113.35,113.35,62108.0,98.0728,98.0815,98.0555,98.0555,62108.0
2016-12-02 15:45:00,113.36,113.38,113.28,113.32,25801.0,98.0642,98.0815,97.995,98.0296,25801.0
2016-12-02 15:50:00,113.33,113.36,113.29,113.3,41683.0,98.0382,98.0642,98.0036,98.0123,41683.0
2016-12-02 15:55:00,113.31,113.35,113.29,113.32,68679.0,98.0209,98.0555,98.0036,98.0296,68679.0
2016-12-05 09:30:00,113.9,113.97,113.77,113.8,136848.0,98.5313,98.5919,98.4188,98.4448,136848.0
2016-12-05 09:35:00,113.83,113.87,113.79,113.82,56273.0,98.4707,98.5053,98.4361,98.4621,56273.0
2016-12-05 09:40:00,113.8,113.96,113.8,113.96,322770.0,98.4448,98.5832,98.4448,98.5832,322770.0
2016-12-05 09:45:00,113.97,114.08,113.97,114.04,48775.0,98.5919,98.687,98.5919,98.6524,48775.0
2016-12-05 09:50:00,114.05,114.14,114.04,114.14,59444.0,98.6611,98.7389,98.6524,98.7389,59444.0
2016-12-05 09:55:00,114.15,114.25,114.14,114.2,67826.0,98.7476,98.8341,98.7389,98.7908,67826.0
2016-12-05 10:00:00,114.2,114.37,114.2,114.3,46667.0,98.7908,98.9379,98.7908,98.8773,46667.0
2016-12-05 10:05:00,114.29,114.31,114.24,114.31,10814.0,98.8687,98.886,98.8254,98.886,10814.0
2016-12-05 10:10:00,114.28,114.34,114.23,114.27,27314.0,98.86,98.9119,98.8168,98.8514,27314.0
2016-12-05 10:15:00,114.26,114.27,114.19,114.24,21894.0,98.8427,98.8514,98.7822,98.8254,21894.0
2016-12-05 10:20:00,114.21,114.22,114.14,114.14,14415.0,98.7995,98.8081,98.7389,98.7389,14415.0
2016-12-05 10:25:00,114.15,114.23,114.15,114.21,33287.0,98.7476,98.8168,98.7476,98.7995,33287.0
2016-12-05 10:30:00,114.23,114.26,114.17,114.23,17675.0,98.8168,98.8427,98.7649,98.8168,17675.0
2016-12-05 10:35:00,114.22,114.23,114.15,114.19,20910.0,98.8081,98.8168,98.7476,98.7822,20910.0
2016-12-05 10:40:00,114.19,114.21,114.15,114.17,19290.0,98.7822,98.7995,98.7476,98.7649,19290.0
2016-12-05 10:45:00,114.18,114.27,114.17,114.26,16454.0,98.7735,98.8514,98.7649,98.8427,16454.0
2016-12-05 10:50:00,114.26,114.26,114.23,114.24,13493.0,98.8427,98.8427,98.8168,98.8254,13493.0
2016-12-05 10:55:00,114.24,114.25,114.21,114.23,16739.0,98.8254,98.8341,98.7995,98.8168,16739.0
2016-12-05 11:00:00,114.24,114.26,114.22,114.25,21194.0,98.8254,98.8427,98.8081,98.8341,21194.0
2016-12-05 11:05:00,114.25,114.29,114.21,114.22,23472.0,98.8341,98.8687,98.7995,98.8081,23472.0
2016-12-05 11:10:00,114.23,114.25,114.21,114.25,16701.0,98.8168,98.8341,98.7995,98.8341,16701.0
2016-12-05 11:15:00,114.26,114.27,114.23,114.25,13996.0,98.8427,98.8514,98.8168,98.8341,13996.0
2016-12-05 11:20:00,114.26,114.27,114.25,114.27,20128.0,98.8427,98.8514,98.8341,98.8514,20128.0
2016-12-05 11:25:00,114.27,114.27,114.17,114.19,23096.0,98.8514,98.8514,98.7649,98.7822,23096.0
2016-12-05 11:30:00,114.19,114.19,114.15,114.17,9970.0,98.7822,98.7822,98.7476,98.7649,9970.0
2016-12-05 11:35:00,114.15,114.23,114.15,114.2,16606.0,98.7476,98.8168,98.7476,98.7908,16606.0
2016-12-05 11:40:00,114.21,114.25,114.17,114.25,17853.0,98.7995,98.8341,98.7649,98.8341,17853.0
2016-12-05 11:45:00,114.21,114.24,114.2,114.22,17269.0,98.7995,98.8254,98.7908,98.8081,17269.0
2016-12-05 11:50:00,114.22,114.23,114.16,114.16,12711.0,98.8081,98.8168,98.7562,98.7562,12711.0
2016-12-05 11:55:00,114.17,114.18,114.09,114.14,21546.0,98.7649,98.7735,98.6957,98.7389,21546.0
2016-12-05 12:00:00,114.15,114.17,114.13,114.13,10218.0,98.7476,98.7649,98.7303,98.7303,10218.0
2016-12-05 12:05:00,114.12,114.13,114.06,114.09,8917.0,98.7216,98.7303,98.6697,98.6957,8917.0
2016-12-05 12:10:00,114.1,114.16,114.1,114.13,8823.0,98.7043,98.7562,98.7043,98.7303,8823.0
2016-12-05 12:15:00,114.12,114.16,114.12,114.13,18166.0,98.7216,98.7562,98.7216,98.7303,18166.0
2016-12-05 12:20:00,114.14,114.14,114.05,114.06,20313.0,98.7389,98.7389,98.6611,98.6697,20313.0
2016-12-05 12:25:00,114.07,114.11,114.04,114.08,8743.0,98.6784,98.713,98.6524,98.687,8743.0
2016-12-05 12:30:00,114.07,114.08,114.04,114.08,38191.0,98.6784,98.687,98.6524,98.687,38191.0
2016-12-05 12:35:00,114.08,114.09,114.01,114.05,18450.0,98.687,98.6957,98.6265,98.6611,18450.0
2016-12-05 12:40:00,114.05,114.08,114.03,114.07,13505.0,98.6611,98.687,98.6438,98.6784,13505.0
2016-12-05 12:45:00,114.08,114.1,114.03,114.08,46485.0,98.687,98.7043,98.6438,98.687,46485.0
2016-12-05 12:50:00,114.09,114.12,114.06,114.06,23705.0,98.6957,98.7216,98.6697,98.6697,23705.0
2016-12-05 12:55:00,114.07,114.15,114.07,114.14,19761.0,98.6784,98.7476,98.6784,98.7389,19761.0
2016-12-05 13:00:00,114.15,114.19,114.15,114.17,16658.0,98.7476,98.7822,98.7476,98.7649,16658.0
2016-12-05 13:05:00,114.18,114.18,114.13,114.14,23132.0,98.7735,98.7735,98.7303,98.7389,23132.0
2016-12-05 13:10:00,114.14,114.15,114.11,114.12,41625.0,98.7389,98.7476,98.713,98.7216,41625.0
2016-12-05 13:15:00,114.12,114.15,114.12,114.15,30973.0,98.7216,98.7476,98.7216,98.7476,30973.0
2016-12-05 13:20:00,114.15,114.16,114.12,114.12,16580.0,98.7476,98.7562,98.7216,98.7216,16580.0
2016-12-05 13:25:00,114.13,114.14,114.09,114.11,45354.0,98.7303,98.7389,98.6957,98.713,45354.0
2016-12-05 13:30:00,114.11,114.15,114.1,114.12,23669.0,98.713,98.7476,98.7043,98.7216,23669.0
2016-12-05 13:35:00,114.11,114.12,114.07,114.1,37746.0,98.713,98.7216,98.6784,98.7043,37746.0
2016-12-05 13:40:00,114.09,114.13,114.09,114.11,9359.0,98.6957,98.7303,98.6957,98.713,9359.0
2016-12-05 13:45:00,114.11,114.13,114.1,114.11,16728.0,98.713,98.7303,98.7043,98.713,16728.0
2016-12-05 13:50:00,114.12,114.12,114.07,114.09,16192.0,98.7216,98.7216,98.6784,98.6957,16192.0
2016-12-05 13:55:00,114.08,114.1,114.07,114.09,38393.0,98.687,98.7043,98.6784,98.6957,38393.0
2016-12-05 14:00:00,114.09,114.09,114.0,114.01,35954.0,98.6957,98.6957,98.6178,98.6265,35954.0
2016-12-05 14:05:00,114.01,114.05,113.99,114.04,28215.0,98.6265,98.6611,98.6092,98.6524,28215.0
2016-12-05 14:10:00,114.03,114.03,113.97,113.98,12056.0,98.6438,98.6438,98.5919,98.6005,12056.0
2016-12-05 14:15:00,113.97,114.0,113.95,113.98,17875.0,98.5919,98.6178,98.5746,98.6005,17875.0
2016-12-05 14:20:00,114.0,114.0,113.96,113.96,18781.0,98.6178,98.6178,98.5832,98.5832,18781.0
2016-12-05 14:25:00,113.96,114.0,113.94,113.99,27961.0,98.5832,98.6178,98.5659,98.6092,27961.0
2016-12-05 14:30:00,113.98,114.05,113.96,114.0,79295.0,98.6005,98.6611,98.5832,98.6178,79295.0
2016-12-05 14:35:00,114.0,114.01,113.94,114.0,54158.0,98.6178,98.6265,98.5659,98.6178,54158.0
2016-12-05 14:40:00,114.0,114.02,114.0,114.02,18601.0,98.6178,98.6351,98.6178,98.6351,18601.0
2016-12-05 14:45:00,114.02,114.03,114.0,114.03,15036.0,98.6351,98.6438,98.6178,98.6438,15036.0
2016-12-05 14:50:00,114.02,114.07,114.02,114.05,21314.0,98.6351,98.6784,98.6351,98.6611,21314.0
2016-12-05 14:55:00,114.05,114.06,114.02,114.04,28611.0,98.6611,98.6697,98.6351,98.6524,28611.0
2016-12-05 15:00:00,114.04,114.07,114.04,114.06,29625.0,98.6524,98.6784,98.6524,98.6697,29625.0
2016-12-05 15:05:00,114.06,114.08,114.04,114.08,20282.0,98.6697,98.687,98.6524,98.687,20282.0
2016-12-05 15:10:00,114.08,114.11,114.08,114.1,44366.0,98.687,98.713,98.687,98.7043,44366.0
2016-12-05 15:15:00,114.1,114.13,114.09,114.12,23949.0,98.7043,98.7303,98.6957,98.7216,23949.0
2016-12-05 15:20:00,114.13,114.15,114.11,114.15,33093.0,98.7303,98.7476,98.713,98.7476,33093.0
2016-12-05 15:25:00,114.14,114.15,114.1,114.12,33781.0,98.7389,98.7476,98.7043,98.7216,33781.0
2016-12-05 15:30:00,114.13,114.13,114.09,114.11,32294.0,98.7303,98.7303,98.6957,98.713,32294.0
2016-12-05 15:35:00,114.12,114.13,114.1,114.1,24372.0,98.7216,98.7303,98.7043,98.7043,24372.0
2016-12-05 15:40:00,114.1,114.15,114.1,114.13,93490.0,98.7043,98.7476,98.7043,98.7303,93490.0
2016-12-05 15:45:00,114.13,114.15,114.11,114.12,45297.0,98.7303,98.7476,98.713,98.7216,45297.0
2016-12-05 15:50:00,114.11,114.13,114.08,114.11,363124.0,98.713,98.7303,98.687,98.713,363124.0
2016-12-05 15:55:00,114.11,114.14,114.08,114.11,682623.0,98.713,98.7389,98.687,98.713,682623.0
2016-12-06 09:30:00,114.29,114.34,114.2,114.21,79639.0,98.8687,98.9119,98.7908,98.7995,79639.0
2016-12-06 09:35:00,114.24,114.24,114.09,114.11,30087.0,98.8254,98.8254,98.6957,98.713,30087.0
2016-12-06 09:40:00,114.1,114.14,114.05,114.06,33172.0,98.7043,98.7389,98.6611,98.6697,33172.0
2016-12-06 09:45:00,114.07,114.13,114.06,114.11,31489.0,98.6784,98.7303,98.6697,98.713,31489.0
2016-12-06 09:50:00,114.11,114.18,114.11,114.16,78644.0,98.713,98.7735,98.713,98.7562,78644.0
2016-12-06 09:55:00,114.16,114.16,114.07,114.09,29215.0,98.7562,98.7562,98.6784,98.6957,29215.0
2016-12-06 10:00:00,114.08,114.16,114.07,114.13,25199.0,98.687,98.7562,98.6784,98.7303,25199.0
2016-12-06 10:05:00,114.13,114.2,114.12,114.16,10801.0,98.7303,98.7908,98.7216,98.7562,10801.0
2016-12-06 10:10:00,114.16,114.16,114.02,114.05,26181.0,98.7562,98.7562,98.6351,98.6611,26181.0
2016-12-06 10:15:00,114.06,114.11,114.05,114.08,13705.0,98.6697,98.713,98.6611,98.687,13705.0
2016-12-06 10:20:00,114.09,114.12,114.07,114.11,18458.0,98.6957,98.7216,98.6784,98.713,18458.0
2016-12-06 10:25:00,114.1,114.1,114.02,114.03,15163.0,98.7043,98.7043,98.6351,98.6438,15163.0
2016-12-06 10:30:00,114.04,114.2,114.04,114.2,13579.0,98.6524,98.7908,98.6524,98.7908,13579.0
2016-12-06 10:35:00,114.19,114.21,114.15,114.17,17654.0,98.7822,98.7995,98.7476,98.7649,17654.0
2016-12-06 10:40:00,114.18,114.26,114.18,114.2,76143.0,98.7735,98.8427,98.7735,98.7908,76143.0
2016-12-06 10:45:00,114.2,114.23,114.19,114.21,13286.0,98.7908,98.8168,98.7822,98.7995,13286.0
2016-12-06 10:50:00,114.2,114.2,114.16,114.2,9330.0,98.7908,98.7908,98.7562,98.7908,9330.0
2016-12-06 10:55:00,114.19,114.23,114.16,114.21,6930.0,98.7822,98.8168,98.7562,98.7995,6930.0
2016-12-06 11:00:00,114.22,114.22,114.15,114.16,9772.0,98.8081,98.8081,98.7476,98.7562,9772.0
2016-12-06 11:05:00,114.16,114.2,114.12,114.16,25159.0,98.7562,98.7908,98.7216,98.7562,25159.0
2016-12-06 11:10:00,114.16,114.16,114.12,114.14,14403.0,98.7562,98.7562,98.7216,98.7389,14403.0
2016-12-06 11:15:00,114.16,114.17,114.12,114.14,15309.0,98.7562,98.7649,98.7216,98.7389,15309.0
2016-12-06 11:20:00,114.15,114.23,114.14,114.22,8928.0,98.7476,98.8168,98.7389,98.8081,8928.0
2016-12-06 11:25:00,114.22,114.24,114.18,114.19,21249.0,98.8081,98.8254,98.7735,98.7822,21249.0
2016-12-06 11:30:00,114.2,114.2,114.16,114.17,13334.0,98.7908,98.7908,98.7562,98.7649,13334.0
2016-12-06 11:35:00,114.16,114.16,114.1,114.14,8872.0,98.7562,98.7562,98.7043,98.7389,8872.0
2016-12-06 11:40:00,114.14,114.17,114.14,114.16,12186.0,98.7389,98.7649,98.7389,98.7562,12186.0
2016-12-06 11:45:00,114.17,114.17,114.13,114.16,9668.0,98.7649,98.7649,98.7303,98.7562,9668.0
2016-12-06 11:50:00,114.16,114.21,114.16,114.21,5663.0,98.7562,98.7995,98.7562,98.7995,5663.0
2016-12-06 11:55:00,114.22,114.25,114.2,114.24,15004.0,98.8081,98.8341,98.7908,98.8254,15004.0
2016-12-06 12:00:00,114.24,114.28,114.23,114.27,7967.0,98.8254,98.86,98.8168,98.8514,7967.0
2016-12-06 12:05:00,114.26,114.33,114.25,114.28,11975.0,98.8427,98.9033,98.8341,98.86,11975.0
2016-12-06 12:10:00,114.28,114.31,114.27,114.3,22897.0,98.86,98.886,98.8514,98.8773,22897.0
2016-12-06 12:15:00,114.31,114.31,114.28,114.28,13184.0,98.886,98.886,98.86,98.86,13184.0
2016-12-06 12:20:00,114.3,114.36,114.3,114.35,19981.0,98.8773,98.9292,98.8773,98.9206,19981.0
2016-12-06 12:25:00,114.35,114.38,114.34,114.38,14358.0,98.9206,98.9465,98.9119,98.9465,14358.0
2016-12-06 12:30:00,114.38,114.39,114.37,114.38,11932.0,98.9465,98.9552,98.9379,98.9465,11932.0
2016-12-06 12:35:00,114.38,114.43,114.37,114.39,8624.0,98.9465,98.9898,98.9379,98.9552,8624.0
2016-12-06 12:40:00,114.38,114.4,114.38,114.39,21844.0,98.9465,98.9638,98.9465,98.9552,21844.0
2016-12-06 12:45:00,114.39,114.41,114.38,114.38,12428.0,98.9552,98.9725,98.9465,98.9465,12428.0
2016-12-06 12:50:00,114.37,114.38,114.34,114.36,7889.0,98.9379,98.9465,98.9119,98.9292,7889.0
2016-12-06 12:55:00,114.36,114.4,114.35,114.39,16815.0,98.9292,98.9638,98.9206,98.9552,16815.0
2016-12-06 13:00:00,114.39,114.45,114.39,114.43,6350.0,98.9552,99.0071,98.9552,98.9898,6350.0
2016-12-06 13:05:00,114.44,114.45,114.41,114.42,11049.0,98.9984,99.0071,98.9725,98.9811,11049.0
2016-12-06 13:10:00,114.42,114.45,114.41,114.45,9061.0,98.9811,99.0071,98.9725,99.0071,9061.0
2016-12-06 13:15:00,114.44,114.47,114.41,114.44,11530.0,98.9984,99.0244,98.9725,98.9984,11530.0
2016-12-06 13:20:00,114.43,114.44,114.4,114.41,31052.0,98.9898,98.9984,98.9638,98.9725,31052.0
2016-12-06 13:25:00,114.41,114.43,114.4,114.41,6243.0,98.9725,98.9898,98.9638,98.9725,6243.0
2016-12-06 13:30:00,114.41,114.42,114.38,114.38,9652.0,98.9725,98.9811,98.9465,98.9465,9652.0
2016-12-06 13:35:00,114.39,114.41,114.37,114.39,5891.0,98.9552,98.9725,98.9379,98.9552,5891.0
2016-12-06 13:40:00,114.39,114.44,114.39,114.44,9948.0,98.9552,98.9984,98.9552,98.9984,9948.0
2016-12-06 13:45:00,114.43,114.48,114.42,114.46,14070.0,98.9898,99.033,98.9811,99.0157,14070.0
2016-12-06 13:50:00,114.46,114.49,114.45,114.48,43775.0,99.0157,99.0417,99.0071,99.033,43775.0
2016-12-06 13:55:00,114.48,114.5,114.48,114.49,11452.0,99.033,99.0503,99.033,99.0417,11452.0
2016-12-06 14:00:00,114.49,114.51,114.48,114.51,20558.0,99.0417,99.059,99.033,99.059,20558.0
2016-12-06 14:05:00,114.5,114.52,114.48,114.48,40841.0,99.0503,99.0676,99.033,99.033,40841.0
2016-12-06 14:10:00,114.49,114.53,114.48,114.5,50907.0,99.0417,99.0763,99.033,99.0503,50907.0
2016-12-06 14:15:00,114.51,114.52,114.47,114.47,34422.0,99.059,99.0676,99.0244,99.0244,34422.0
2016-12-06 14:20:00,114.47,114.52,114.45,114.51,45843.0,99.0244,99.0676,99.0071,99.059,45843.0
2016-12-06 14:25:00,114.51,114.55,114.5,114.52,57399.0,99.059,99.0936,99.0503,99.0676,57399.0
2016-12-06 14:30:00,114.53,114.55,114.52,114.54,76202.0,99.0763,99.0936,99.0676,99.0849,76202.0
2016-12-06 14:35:00,114.54,114.55,114.52,114.55,27042.0,99.0849,99.0936,99.0676,99.0936,27042.0
2016-12-06 14:40:00,114.55,114.59,114.54,114.59,77273.0,99.0936,99.1282,99.0849,99.1282,77273.0
2016-12-06 14:45:00,114.59,114.6,114.57,114.59,43135.0,99.1282,99.1368,99.1109,99.1282,43135.0
2016-12-06 14:50:00,114.59,114.6,114.57,114.6,27682.0,99.1282,99.1368,99.1109,99.1368,27682.0
2016-12-06 14:55:00,114.59,114.62,114.59,114.61,45703.0,99.1282,99.1541,99.1282,99.1455,45703.0
2016-12-06 15:00:00,114.61,114.64,114.61,114.62,15869.0,99.1455,99.1715,99.1455,99.1541,15869.0
2016-12-06 15:05:00,114.61,114.62,114.57,114.58,113304.0,99.1455,99.1541,99.1109,99.1195,113304.0
2016-12-06 15:10:00,114.57,114.58,114.52,114.54,90004.0,99.1109,99.1195,99.0676,99.0849,90004.0
2016-12-06 15:15:00,114.54,114.55,114.52,114.54,55386.0,99.0849,99.0936,99.0676,99.0849,55386.0
2016-12-06 15:20:00,114.54,114.55,114.51,114.52,54553.0,99.0849,99.0936,99.059,99.0676,54553.0
2016-12-06 15:25:00,114.52,114.52,114.47,114.48,34549.0,99.0676,99.0676,99.0244,99.033,34549.0
2016-12-06 15:30:00,114.49,114.55,114.49,114.54,19958.0,99.0417,99.0936,99.0417,99.0849,19958.0
2016-12-06 15:35:00,114.55,114.55,114.52,114.54,28597.0,99.0936,99.0936,99.0676,99.0849,28597.0
2016-12-06 15:40:00,114.55,114.57,114.53,114.55,38064.0,99.0936,99.1109,99.0763,99.0936,38064.0
2016-12-06 15:45:00,114.56,114.65,114.55,114.62,59573.0,99.1022,99.1801,99.0936,99.1541,59573.0
2016-12-06 15:50:00,114.62,114.71,114.6,114.7,63594.0,99.1541,99.232,99.1368,99.2234,63594.0
2016-12-06 15:55:00,114.7,114.7,114.63,114.68,57463.0,99.2234,99.2234,99.1628,99.2061,57463.0
2016-12-07 09:30:00,114.63,114.69,114.52,114.61,117963.0,99.1628,99.2147,99.0676,99.1455,117963.0
2016-12-07 09:35:00,114.62,114.65,114.56,114.64,26577.0,99.1541,99.1801,99.1022,99.1715,26577.0
2016-12-07 09:40:00,114.63,114.66,114.54,114.65,30362.0,99.1628,99.1888,99.0849,99.1801,30362.0
2016-12-07 09:45:00,114.67,114.67,114.55,114.57,23703.0,99.1974,99.1974,99.0936,99.1109,23703.0
2016-12-07 09:50:00,114.56,114.57,114.52,114.57,20174.0,99.1022,99.1109,99.0676,99.1109,20174.0
2016-12-07 09:55:00,114.57,114.57,114.51,114.51,19306.0,99.1109,99.1109,99.059,99.059,19306.0
2016-12-07 10:00:00,114.52,114.62,114.52,114.58,43328.0,99.0676,99.1541,99.0676,99.1195,43328.0
2016-12-07 10:05:00,114.59,114.68,114.59,114.68,65939.0,99.1282,99.2061,99.1282,99.2061,65939.0
2016-12-07 10:10:00,114.68,114.72,114.64,114.7,19805.0,99.2061,99.2407,99.1715,99.2234,19805.0
2016-12-07 10:15:00,114.69,114.78,114.68,114.75,30788.0,99.2147,99.2926,99.2061,99.2666,30788.0
2016-12-07 10:20:00,114.76,114.78,114.75,114.77,20992.0,99.2753,99.2926,99.2666,99.2839,20992.0
2016-12-07 10:25:00,114.77,114.79,114.75,114.78,16715.0,99.2839,99.3012,99.2666,99.2926,16715.0
2016-12-07 10:30:00,114.79,114.81,114.74,114.74,40637.0,99.3012,99.3185,99.258,99.258,40637.0
2016-12-07 10:35:00,114.73,114.74,114.65,114.66,29745.0,99.2493,99.258,99.1801,99.1888,29745.0
2016-12-07 10:40:00,114.66,114.77,114.66,114.77,33067.0,99.1888,99.2839,99.1888,99.2839,33067.0
2016-12-07 10:45:00,114.77,114.83,114.75,114.82,27082.0,99.2839,99.3358,99.2666,99.3272,27082.0
2016-12-07 10:50:00,114.81,114.83,114.79,114.82,24619.0,99.3185,99.3358,99.3012,99.3272,24619.0
2016-12-07 10:55:00,114.82,114.83,114.79,114.81,21479.0,99.3272,99.3358,99.3012,99.3185,21479.0
2016-12-07 11:00:00,114.82,114.83,114.79,114.81,22805.0,99.3272,99.3358,99.3012,99.3185,22805.0
2016-12-07 11:05:00,114.8,114.81,114.77,114.78,20827.0,99.3099,99.3185,99.2839,99.2926,20827.0
2016-12-07 11:10:00,114.78,114.8,114.74,114.75,18301.0,99.2926,99.3099,99.258,99.2666,18301.0
2016-12-07 11:15:00,114.75,114.8,114.74,114.79,13265.0,99.2666,99.3099,99.258,99.3012,13265.0
2016-12-07 11:20:00,114.79,114.79,114.73,114.74,19157.0,99.3012,99.3012,99.2493,99.258,19157.0
2016-12-07 11:25:00,114.74,114.79,114.74,114.78,22603.0,99.258,99.3012,99.258,99.2926,22603.0
2016-12-07 11:30:00,114.78,114.85,114.77,114.84,43223.0,99.2926,99.3531,99.2839,99.3445,43223.0
2016-12-07 11:35:00,114.83,114.88,114.83,114.87,25865.0,99.3358,99.3791,99.3358,99.3704,25865.0
2016-12-07 11:40:00,114.87,114.92,114.86,114.9,21453.0,99.3704,99.4137,99.3618,99.3964,21453.0
2016-12-07 11:45:00,114.9,114.94,114.89,114.93,29465.0,99.3964,99.431,99.3877,99.4223,29465.0
2016-12-07 11:50:00,114.93,114.96,114.91,114.96,36639.0,99.4223,99.4483,99.405,99.4483,36639.0
2016-12-07 11:55:00,114.96,115.04,114.95,115.04,31544.0,99.4483,99.5175,99.4396,99.5175,31544.0
2016-12-07 12:00:00,115.04,115.06,114.98,115.0,22028.0,99.5175,99.5348,99.4656,99.4829,22028.0
2016-12-07 12:05:00,115.01,115.08,115.0,115.06,27642.0,99.4915,99.5521,99.4829,99.5348,27642.0
2016-12-07 12:10:00,115.06,115.08,115.04,115.07,21483.0,99.5348,99.5521,99.5175,99.5434,21483.0
2016-12-07 12:15:00,115.07,115.07,115.03,115.06,20980.0,99.5434,99.5434,99.5088,99.5348,20980.0
2016-12-07 12:20:00,115.06,115.08,115.04,115.07,15898.0,99.5348,99.5521,99.5175,99.5434,15898.0
2016-12-07 12:25:00,115.07,115.09,115.06,115.06,14703.0,99.5434,99.5607,99.5348,99.5348,14703.0
2016-12-07 12:30:00,115.06,115.1,115.04,115.09,26230.0,99.5348,99.5694,99.5175,99.5607,26230.0
2016-12-07 12:35:00,115.09,115.1,115.06,115.08,13027.0,99.5607,99.5694,99.5348,99.5521,13027.0
2016-12-07 12:40:00,115.08,115.12,115.08,115.11,23190.0,99.5521,99.5867,99.5521,99.578,23190.0
2016-12-07 12:45:00,115.11,115.15,115.09,115.14,37781.0,99.578,99.6126,99.5607,99.604,37781.0
2016-12-07 12:50:00,115.12,115.17,115.11,115.17,25610.0,99.5867,99.6299,99.578,99.6299,25610.0
2016-12-07 12:55:00,115.17,115.27,115.16,115.26,53828.0,99.6299,99.7164,99.6213,99.7078,53828.0
2016-12-07 13:00:00,115.27,115.34,115.27,115.3,36436.0,99.7164,99.777,99.7164,99.7424,36436.0
2016-12-07 13:05:00,115.3,115.41,115.29,115.38,47327.0,99.7424,99.8376,99.7337,99.8116,47327.0
2016-12-07 13:10:00,115.38,115.39,115.34,115.35,28379.0,99.8116,99.8203,99.777,99.7856,28379.0
2016-12-07 13:15:00,115.36,115.38,115.33,115.37,34567.0,99.7943,99.8116,99.7683,99.803,34567.0
2016-12-07 13:20:00,115.37,115.6,115.37,115.57,109705.0,99.803,100.0019,99.803,99.976,109705.0
2016-12-07 13:25:00,115.57,115.57,115.48,115.48,33365.0,99.976,99.976,99.8981,99.8981,33365.0
2016-12-07 13:30:00,115.48,115.53,115.45,115.5,72785.0,99.8981,99.9414,99.8722,99.9154,72785.0
2016-12-07 13:35:00,115.5,115.58,115.5,115.55,40533.0,99.9154,99.9846,99.9154,99.9587,40533.0
2016-12-07 13:40:00,115.55,115.62,115.54,115.57,27914.0,99.9587,100.0192,99.95,99.976,27914.0
2016-12-07 13:45:00,115.57,115.63,115.55,115.62,35220.0,99.976,100.0279,99.9587,100.0192,35220.0
2016-12-07 13:50:00,115.62,115.77,115.61,115.76,58035.0,100.0192,100.149,100.0106,100.1403,58035.0
2016-12-07 13:55:00,115.75,115.82,115.71,115.8,48513.0,100.1317,100.1922,100.0971,100.1749,48513.0
2016-12-07 14:00:00,115.8,115.81,115.69,115.7,38683.0,100.1749,100.1836,100.0798,100.0884,38683.0
2016-12-07 14:05:00,115.71,115.73,115.69,115.73,39862.0,100.0971,100.1144,100.0798,100.1144,39862.0
2016-12-07 14:10:00,115.73,115.76,115.71,115.75,28795.0,100.1144,100.1403,100.0971,100.1317,28795.0
2016-12-07 14:15:00,115.75,115.87,115.73,115.84,52524.0,100.1317,100.2355,100.1144,100.2095,52524.0
2016-12-07 14:20:00,115.84,115.88,115.81,115.84,33554.0,100.2095,100.2441,100.1836,100.2095,33554.0
2016-12-07 14:25:00,115.86,115.86,115.73,115.75,42961.0,100.2268,100.2268,100.1144,100.1317,42961.0
2016-12-07 14:30:00,115.75,115.78,115.73,115.77,44782.0,100.1317,100.1576,100.1144,100.149,44782.0
2016-12-07 14:35:00,115.77,115.77,115.73,115.73,34749.0,100.149,100.149,100.1144,100.1144,34749.0
2016-12-07 14:40:00,115.73,115.76,115.72,115.75,35719.0,100.1144,100.1403,100.1057,100.1317,35719.0
2016-12-07 14:45:00,115.76,115.79,115.75,115.78,133500.0,100.1403,100.1663,100.1317,100.1576,133500.0
2016-12-07 14:50:00,115.78,115.83,115.77,115.8,66210.0,100.1576,100.2009,100.149,100.1749,66210.0
2016-12-07 14:55:00,115.8,115.91,115.8,115.86,49240.0,100.1749,100.2701,100.1749,100.2268,49240.0
2016-12-07 15:00:00,115.88,115.88,115.77,115.81,45139.0,100.2441,100.2441,100.149,100.1836,45139.0
2016-12-07 15:05:00,115.81,115.95,115.81,115.89,92264.0,100.1836,100.3047,100.1836,100.2528,92264.0
2016-12-07 15:10:00,115.89,115.9,115.84,115.88,45579.0,100.2528,100.2614,100.2095,100.2441,45579.0
2016-12-07 15:15:00,115.87,115.92,115.87,115.91,45587.0,100.2355,100.2787,100.2355,100.2701,45587.0
2016-12-07 15:20:00,115.91,116.02,115.89,115.97,93286.0,100.2701,100.3652,100.2528,100.322,93286.0
2016-12-07 15:25:00,115.97,116.1,115.96,116.05,71728.0,100.322,100.4345,100.3133,100.3912,71728.0
2016-12-07 15:30:00,116.05,116.15,116.02,116.12,56976.0,100.3912,100.4777,100.3652,100.4518,56976.0
2016-12-07 15:35:00,116.12,116.19,116.07,116.15,67120.0,100.4518,100.5123,100.4085,100.4777,67120.0
2016-12-07 15:40:00,116.15,116.15,116.08,116.11,82682.0,100.4777,100.4777,100.4171,100.4431,82682.0
2016-12-07 15:45:00,116.1,116.11,115.95,115.96,123314.0,100.4345,100.4431,100.3047,100.3133,123314.0
2016-12-07 15:50:00,115.95,116.01,115.95,115.95,95208.0,100.3047,100.3566,100.3047,100.3047,95208.0
2016-12-07 15:55:00,115.95,116.11,115.95,116.09,99563.0,100.3047,100.4431,100.3047,100.4258,99563.0
2016-12-08 09:30:00,116.18,116.19,116.06,116.13,137738.0,100.5037,100.5123,100.3998,100.4604,137738.0
2016-12-08 09:35:00,116.14,116.19,116.01,116.18,77766.0,100.4691,100.5123,100.3566,100.5037,77766.0
2016-12-08 09:40:00,116.18,116.28,116.18,116.22,45837.0,100.5037,100.5902,100.5037,100.5383,45837.0
2016-12-08 09:45:00,116.21,116.27,116.14,116.18,40113.0,100.5296,100.5815,100.4691,100.5037,40113.0
2016-12-08 09:50:00,116.18,116.29,116.16,116.17,59254.0,100.5037,100.5988,100.4864,100.495,59254.0
2016-12-08 09:55:00,116.16,116.17,116.06,116.14,52440.0,100.4864,100.495,100.3998,100.4691,52440.0
2016-12-08 10:00:00,116.14,116.14,116.0,116.03,24357.0,100.4691,100.4691,100.3479,100.3739,24357.0
2016-12-08 10:05:00,116.02,116.13,116.02,116.09,85024.0,100.3652,100.4604,100.3652,100.4258,85024.0
2016-12-08 10:10:00,116.1,116.1,115.97,116.03,45186.0,100.4345,100.4345,100.322,100.3739,45186.0
2016-12-08 10:15:00,116.06,116.13,116.03,116.11,46763.0,100.3998,100.4604,100.3739,100.4431,46763.0
2016-12-08 10:20:00,116.11,116.13,116.07,116.13,42761.0,100.4431,100.4604,100.4085,100.4604,42761.0
2016-12-08 10:25:00,116.12,116.16,116.09,116.14,95804.0,100.4518,100.4864,100.4258,100.4691,95804.0
2016-12-08 10:30:00,116.14,116.2,116.13,116.16,22172.0,100.4691,100.521,100.4604,100.4864,22172.0
2016-12-08 10:35:00,116.16,116.2,116.12,116.2,41332.0,100.4864,100.521,100.4518,100.521,41332.0
2016-12-08 10:40:00,116.2,116.29,116.19,116.24,37568.0,100.521,100.5988,100.5123,100.5556,37568.0
2016-12-08 10:45:00,116.24,116.25,116.16,116.21,34189.0,100.5556,100.5642,100.4864,100.5296,34189.0
2016-12-08 10:50:00,116.23,116.24,116.19,116.24,31966.0,100.5469,100.5556,100.5123,100.5556,31966.0
2016-12-08 10:55:00,116.24,116.26,116.23,116.25,21242.0,100.5556,100.5729,100.5469,100.5642,21242.0
2016-12-08 11:00:00,116.26,116.33,116.25,116.33,25649.0,100.5729,100.6334,100.5642,100.6334,25649.0
2016-12-08 11:05:00,116.34,116.37,116.32,116.34,11097.0,100.6421,100.668,100.6248,100.6421,11097.0
2016-12-08 11:10:00,116.33,116.36,116.32,116.34,19003.0,100.6334,100.6594,100.6248,100.6421,19003.0
2016-12-08 11:15:00,116.33,116.33,116.23,116.31,23789.0,100.6334,100.6334,100.5469,100.6161,23789.0
2016-12-08 11:20:00,116.31,116.4,116.31,116.36,14048.0,100.6161,100.694,100.6161,100.6594,14048.0
2016-12-08 11:25:00,116.37,116.38,116.31,116.34,11409.0,100.668,100.6767,100.6161,100.6421,11409.0
2016-12-08 11:30:00,116.32,116.33,116.27,116.3,13627.0,100.6248,100.6334,100.5815,100.6075,13627.0
2016-12-08 11:35:00,116.29,116.29,116.22,116.23,16510.0,100.5988,100.5988,100.5383,100.5469,16510.0
2016-12-08 11:40:00,116.24,116.29,116.23,116.28,11494.0,100.5556,100.5988,100.5469,100.5902,11494.0
2016-12-08 11:45:00,116.3,116.37,116.28,116.34,24699.0,100.6075,100.668,100.5902,100.6421,24699.0
2016-12-08 11:50:00,116.34,116.34,116.26,116.26,13384.0,100.6421,100.6421,100.5729,100.5729,13384.0
2016-12-08 11:55:00,116.27,116.32,116.25,116.32,14121.0,100.5815,100.6248,100.5642,100.6248,14121.0
2016-12-08 12:00:00,116.32,116.36,116.31,116.36,6449.0,100.6248,100.6594,100.6161,100.6594,6449.0
2016-12-08 12:05:00,116.35,116.38,116.32,116.37,25245.0,100.6507,100.6767,100.6248,100.668,25245.0
2016-12-08 12:10:00,116.37,116.4,116.34,116.38,13250.0,100.668,100.694,100.6421,100.6767,13250.0
2016-12-08 12:15:00,116.4,116.43,116.37,116.43,34972.0,100.694,100.7199,100.668,100.7199,34972.0
2016-12-08 12:20:00,116.43,116.6,116.4,116.58,34701.0,100.7199,100.867,100.694,100.8497,34701.0
2016-12-08 12:25:00,116.58,116.66,116.57,116.6,16790.0,100.8497,100.9189,100.841,100.867,16790.0
2016-12-08 12:30:00,116.59,116.66,116.57,116.65,35729.0,100.8583,100.9189,100.841,100.9102,35729.0
2016-12-08 12:35:00,116.63,116.65,116.59,116.61,15817.0,100.8929,100.9102,100.8583,100.8756,15817.0
2016-12-08 12:40:00,116.61,116.67,116.6,116.65,22823.0,100.8756,100.9275,100.867,100.9102,22823.0
2016-12-08 12:45:00,116.65,116.76,116.64,116.73,21208.0,100.9102,101.0054,100.9016,100.9794,21208.0
2016-12-08 12:50:00,116.73,116.73,116.63,116.63,25855.0,100.9794,100.9794,100.8929,100.8929,25855.0
2016-12-08 12:55:00,116.62,116.67,116.62,116.65,28355.0,100.8843,100.9275,100.8843,100.9102,28355.0
2016-12-08 13:00:00,116.65,116.67,116.59,116.6,14055.0,100.9102,100.9275,100.8583,100.867,14055.0
2016-12-08 13:05:00,116.61,116.62,116.57,116.6,19357.0,100.8756,100.8843,100.841,100.867,19357.0
2016-12-08 13:10:00,116.59,116.64,116.57,116.64,19476.0,100.8583,100.9016,100.841,100.9016,19476.0
2016-12-08 13:15:00,116.64,116.66,116.58,116.6,10052.0,100.9016,100.9189,100.8497,100.867,10052.0
2016-12-08 13:20:00,116.59,116.62,116.58,116.61,12046.0,100.8583,100.8843,100.8497,100.8756,12046.0
2016-12-08 13:25:00,116.61,116.64,116.6,116.63,18917.0,100.8756,100.9016,100.867,100.8929,18917.0
2016-12-08 13:30:00,116.63,116.63,116.58,116.62,24258.0,100.8929,100.8929,100.8497,100.8843,24258.0
2016-12-08 13:35:00,116.62,116.7,116.61,116.69,7747.0,100.8843,100.9535,100.8756,100.9448,7747.0
2016-12-08 13:40:00,116.7,116.7,116.65,116.68,17776.0,100.9535,100.9535,100.9102,100.9362,17776.0
2016-12-08 13:45:00,116.69,116.72,116.66,116.72,18646.0,100.9448,100.9708,100.9189,100.9708,18646.0
2016-12-08 13:50:00,116.73,116.75,116.71,116.74,8623.0,100.9794,100.9967,100.9621,100.9881,8623.0
2016-12-08 13:55:00,116.74,116.85,116.72,116.82,24475.0,100.9881,101.0833,100.9708,101.0573,24475.0
2016-12-08 14:00:00,116.82,116.82,116.78,116.79,102580.0,101.0573,101.0573,101.0227,101.0313,102580.0
2016-12-08 14:05:00,116.8,116.8,116.72,116.73,32619.0,101.04,101.04,100.9708,100.9794,32619.0
2016-12-08 14:10:00,116.73,116.76,116.71,116.74,26779.0,100.9794,101.0054,100.9621,100.9881,26779.0
2016-12-08 14:15:00,116.74,116.74,116.6,116.6,10688.0,100.9881,100.9881,100.867,100.867,10688.0
2016-12-08 14:20:00,116.6,116.62,116.45,116.47,44375.0,100.867,100.8843,100.7372,100.7545,44375.0
2016-12-08 14:25:00,116.47,116.57,116.46,116.57,18248.0,100.7545,100.841,100.7459,100.841,18248.0
2016-12-08 14:30:00,116.57,116.61,116.54,116.55,16244.0,100.841,100.8756,100.8151,100.8237,16244.0
2016-12-08 14:35:00,116.54,116.54,116.37,116.43,50974.0,100.8151,100.8151,100.668,100.7199,50974.0
2016-12-08 14:40:00,116.41,116.44,116.39,116.42,25355.0,100.7026,100.7286,100.6853,100.7113,25355.0
2016-12-08 14:45:00,116.4,116.41,116.33,116.35,18173.0,100.694,100.7026,100.6334,100.6507,18173.0
2016-12-08 14:50:00,116.36,116.42,116.33,116.42,49855.0,100.6594,100.7113,100.6334,100.7113,49855.0
2016-12-08 14:55:00,116.42,116.5,116.41,116.48,35892.0,100.7113,100.7805,100.7026,100.7632,35892.0
2016-12-08 15:00:00,116.48,116.5,116.46,116.48,26998.0,100.7632,100.7805,100.7459,100.7632,26998.0
2016-12-08 15:05:00,116.48,116.5,116.43,116.49,58743.0,100.7632,100.7805,100.7199,100.7718,58743.0
2016-12-08 15:10:00,116.5,116.54,116.48,116.48,44951.0,100.7805,100.8151,100.7632,100.7632,44951.0
2016-12-08 15:15:00,116.48,116.49,116.46,116.47,41028.0,100.7632,100.7718,100.7459,100.7545,41028.0
2016-12-08 15:20:00,116.46,116.48,116.4,116.45,23334.0,100.7459,100.7632,100.694,100.7372,23334.0
2016-12-08 15:25:00,116.45,116.53,116.44,116.44,38877.0,100.7372,100.8064,100.7286,100.7286,38877.0
2016-12-08 15:30:00,116.43,116.5,116.43,116.48,45727.0,100.7199,100.7805,100.7199,100.7632,45727.0
2016-12-08 15:35:00,116.48,116.55,116.47,116.55,29581.0,100.7632,100.8237,100.7545,100.8237,29581.0
2016-12-08 15:40:00,116.56,116.63,116.54,116.59,41895.0,100.8324,100.8929,100.8151,100.8583,41895.0
2016-12-08 15:45:00,116.59,116.6,116.48,116.49,31789.0,100.8583,100.867,100.7632,100.7718,31789.0
2016-12-08 15:50:00,116.52,116.56,116.51,116.54,36316.0,100.7978,100.8324,100.7891,100.8151,36316.0
2016-12-08 15:55:00,116.53,116.56,116.47,116.51,45734.0,100.8064,100.8324,100.7545,100.7891,45734.0
2016-12-09 09:30:00,116.77,116.79,116.62,116.76,95883.0,101.014,101.0313,100.8843,101.0054,95883.0
2016-12-09 09:35:00,116.76,116.82,116.72,116.8,40739.0,101.0054,101.0573,100.9708,101.04,40739.0
2016-12-09 09:40:00,116.81,116.83,116.72,116.8,38251.0,101.0486,101.066,100.9708,101.04,38251.0
2016-12-09 09:45:00,116.79,116.91,116.78,116.88,38110.0,101.0313,101.1352,101.0227,101.1092,38110.0
2016-12-09 09:50:00,116.88,116.96,116.87,116.95,72080.0,101.1092,101.1784,101.1006,101.1698,72080.0
2016-12-09 09:55:00,116.93,116.94,116.87,116.88,24372.0,101.1525,101.1611,101.1006,101.1092,24372.0
2016-12-09 10:00:00,116.89,116.9,116.79,116.81,71799.0,101.1179,101.1265,101.0313,101.0486,71799.0
2016-12-09 10:05:00,116.82,116.84,116.76,116.84,31706.0,101.0573,101.0746,101.0054,101.0746,31706.0
2016-12-09 10:10:00,116.82,116.89,116.8,116.85,17465.0,101.0573,101.1179,101.04,101.0833,17465.0
2016-12-09 10:15:00,116.83,116.83,116.73,116.76,22372.0,101.066,101.066,100.9794,101.0054,22372.0
2016-12-09 10:20:00,116.78,116.84,116.75,116.84,16991.0,101.0227,101.0746,100.9967,101.0746,16991.0
2016-12-09 10:25:00,116.84,116.89,116.82,116.83,10560.0,101.0746,101.1179,101.0573,101.066,10560.0
2016-12-09 10:30:00,116.83,116.96,116.83,116.96,45060.0,101.066,101.1784,101.066,101.1784,45060.0
2016-12-09 10:35:00,116.96,116.98,116.92,116.97,17970.0,101.1784,101.1957,101.1438,101.1871,17970.0
2016-12-09 10:40:00,116.97,116.97,116.9,116.92,16848.0,101.1871,101.1871,101.1265,101.1438,16848.0
2016-12-09 10:45:00,116.92,116.95,116.9,116.92,16784.0,101.1438,101.1698,101.1265,101.1438,16784.0
2016-12-09 10:50:00,116.94,116.97,116.88,116.88,12469.0,101.1611,101.1871,101.1092,101.1092,12469.0
2016-12-09 10:55:00,116.89,116.9,116.84,116.86,24562.0,101.1179,101.1265,101.0746,101.0919,24562.0
2016-12-09 11:00:00,116.87,116.88,116.83,116.84,16483.0,101.1006,101.1092,101.066,101.0746,16483.0
2016-12-09 11:05:00,116.84,116.86,116.82,116.83,24217.0,101.0746,101.0919,101.0573,101.066,24217.0
2016-12-09 11:10:00,116.83,116.88,116.83,116.86,47008.0,101.066,101.1092,101.066,101.0919,47008.0
2016-12-09 11:15:00,116.86,116.91,116.86,116.9,15721.0,101.0919,101.1352,101.0919,101.1265,15721.0
2016-12-09 11:20:00,116.91,116.94,116.88,116.88,11447.0,101.1352,101.1611,101.1092,101.1092,11447.0
2016-12-09 11:25:00,116.87,116.87,116.75,116.79,25677.0,101.1006,101.1006,100.9967,101.0313,25677.0
2016-12-09 11:30:00,116.78,116.79,116.74,116.78,13794.0,101.0227,101.0313,100.9881,101.0227,13794.0
2016-12-09 11:35:00,116.79,116.87,116.79,116.86,8540.0,101.0313,101.1006,101.0313,101.0919,8540.0
2016-12-09 11:40:00,116.84,116.86,116.82,116.82,18238.0,101.0746,101.0919,101.0573,101.0573,18238.0
2016-12-09 11:45:00,116.83,116.87,116.81,116.84,11883.0,101.066,101.1006,101.0486,101.0746,11883.0
2016-12-09 11:50:00,116.86,116.87,116.84,116.85,43790.0,101.0919,101.1006,101.0746,101.0833,43790.0
2016-12-09 11:55:00,116.84,116.88,116.8,116.81,55662.0,101.0746,101.1092,101.04,101.0486,55662.0
2016-12-09 12:00:00,116.82,116.83,116.8,116.83,25932.0,101.0573,101.066,101.04,101.066,25932.0
2016-12-09 12:05:00,116.82,116.84,116.79,116.8,34193.0,101.0573,101.0746,101.0313,101.04,34193.0
2016-12-09 12:10:00,116.8,116.82,116.77,116.8,24824.0,101.04,101.0573,101.014,101.04,24824.0
2016-12-09 12:15:00,116.79,116.79,116.77,116.78,27776.0,101.0313,101.0313,101.014,101.0227,27776.0
2016-12-09 12:20:00,116.8,116.83,116.78,116.81,16894.0,101.04,101.066,101.0227,101.0486,16894.0
2016-12-09 12:25:00,116.82,116.84,116.78,116.83,19221.0,101.0573,101.0746,101.0227,101.066,19221.0
2016-12-09 12:30:00,116.84,116.88,116.83,116.86,25374.0,101.0746,101.1092,101.066,101.0919,25374.0
2016-12-09 12:35:00,116.87,116.89,116.83,116.86,20058.0,101.1006,101.1179,101.066,101.0919,20058.0
2016-12-09 12:40:00,116.85,116.86,116.8,116.81,34522.0,101.0833,101.0919,101.04,101.0486,34522.0
2016-12-09 12:45:00,116.81,116.85,116.81,116.84,31439.0,101.0486,101.0833,101.0486,101.0746,31439.0
2016-12-09 12:50:00,116.86,116.89,116.85,116.88,40532.0,101.0919,101.1179,101.0833,101.1092,40532.0
2016-12-09 12:55:00,116.87,116.88,116.81,116.82,15337.0,101.1006,101.1092,101.0486,101.0573,15337.0
2016-12-09 13:00:00,116.84,116.84,116.81,116.83,32614.0,101.0746,101.0746,101.0486,101.066,32614.0
2016-12-09 13:05:00,116.83,116.84,116.79,116.82,9761.0,101.066,101.0746,101.0313,101.0573,9761.0
2016-12-09 13:10:00,116.82,116.85,116.81,116.82,21046.0,101.0573,101.0833,101.0486,101.0573,21046.0
2016-12-09 13:15:00,116.83,116.83,116.78,116.78,20557.0,101.066,101.066,101.0227,101.0227,20557.0
2016-12-09 13:20:00,116.79,116.8,116.76,116.8,20746.0,101.0313,101.04,101.0054,101.04,20746.0
2016-12-09 13:25:00,116.79,116.81,116.78,116.79,12476.0,101.0313,101.0486,101.0227,101.0313,12476.0
2016-12-09 13:30:00,116.8,116.82,116.79,116.8,18380.0,101.04,101.0573,101.0313,101.04,18380.0
2016-12-09 13:35:00,116.8,116.82,116.78,116.81,11838.0,101.04,101.0573,101.0227,101.0486,11838.0
2016-12-09 13:40:00,116.81,116.82,116.8,116.8,7454.0,101.0486,101.0573,101.04,101.04,7454.0
2016-12-09 13:45:00,116.81,116.85,116.8,116.84,23422.0,101.0486,101.0833,101.04,101.0746,23422.0
2016-12-09 13:50:00,116.83,116.87,116.82,116.87,13939.0,101.066,101.1006,101.0573,101.1006,13939.0
2016-12-09 13:55:00,116.88,116.9,116.86,116.87,15041.0,101.1092,101.1265,101.0919,101.1006,15041.0
2016-12-09 14:00:00,116.87,116.92,116.87,116.9,8165.0,101.1006,101.1438,101.1006,101.1265,8165.0
2016-12-09 14:05:00,116.91,116.95,116.9,116.91,22540.0,101.1352,101.1698,101.1265,101.1352,22540.0
2016-12-09 14:10:00,116.93,116.93,116.89,116.91,20527.0,101.1525,101.1525,101.1179,101.1352,20527.0
2016-12-09 14:15:00,116.92,116.94,116.89,116.89,22562.0,101.1438,101.1611,101.1179,101.1179,22562.0
2016-12-09 14:20:00,116.88,116.89,116.85,116.89,24597.0,101.1092,101.1179,101.0833,101.1179,24597.0
2016-12-09 14:25:00,116.88,116.9,116.83,116.84,10428.0,101.1092,101.1265,101.066,101.0746,10428.0
2016-12-09 14:30:00,116.83,116.9,116.83,116.89,29434.0,101.066,101.1265,101.066,101.1179,29434.0
2016-12-09 14:35:00,116.89,116.89,116.86,116.87,14746.0,101.1179,101.1179,101.0919,101.1006,14746.0
2016-12-09 14:40:00,116.87,116.89,116.86,116.88,16433.0,101.1006,101.1179,101.0919,101.1092,16433.0
2016-12-09 14:45:00,116.87,116.88,116.85,116.86,14324.0,101.1006,101.1092,101.0833,101.0919,14324.0
2016-12-09 14:50:00,116.86,116.9,116.85,116.9,23028.0,101.0919,101.1265,101.0833,101.1265,23028.0
2016-12-09 14:55:00,116.9,116.93,116.89,116.93,27683.0,101.1265,101.1525,101.1179,101.1525,27683.0
2016-12-09 15:00:00,116.93,116.95,116.9,116.95,31319.0,101.1525,101.1698,101.1265,101.1698,31319.0
2016-12-09 15:05:00,116.96,117.01,116.96,116.99,41669.0,101.1784,101.2217,101.1784,101.2044,41669.0
2016-12-09 15:10:00,117.0,117.06,117.0,117.05,48707.0,101.213,101.2649,101.213,101.2563,48707.0
2016-12-09 15:15:00,117.05,117.12,117.04,117.1,56560.0,101.2563,101.3168,101.2476,101.2995,56560.0
2016-12-09 15:20:00,117.11,117.13,117.08,117.09,32788.0,101.3082,101.3255,101.2822,101.2909,32788.0
2016-12-09 15:25:00,117.09,117.12,117.06,117.11,39760.0,101.2909,101.3168,101.2649,101.3082,39760.0
2016-12-09 15:30:00,117.11,117.14,117.05,117.08,66242.0,101.3082,101.3341,101.2563,101.2822,66242.0
2016-12-09 15:35:00,117.07,117.08,117.04,117.04,37948.0,101.2736,101.2822,101.2476,101.2476,37948.0
2016-12-09 15:40:00,117.05,117.07,117.04,117.06,27247.0,101.2563,101.2736,101.2476,101.2649,27247.0
2016-12-09 15:45:00,117.05,117.07,117.02,117.03,26372.0,101.2563,101.2736,101.2303,101.239,26372.0
2016-12-09 15:50:00,117.04,117.1,117.03,117.08,48024.0,101.2476,101.2995,101.239,101.2822,48024.0
2016-12-09 15:55:00,117.08,117.11,117.05,117.11,39231.0,101.2822,101.3082,101.2563,101.3082,39231.0
2016-12-12 09:30:00,117.12,117.15,117.02,117.04,228959.0,101.3168,101.3428,101.2303,101.2476,228959.0
2016-12-12 09:35:00,117.05,117.13,116.97,117.13,52990.0,101.2563,101.3255,101.1871,101.3255,52990.0
2016-12-12 09:40:00,117.13,117.14,117.05,117.1,26828.0,101.3255,101.3341,101.2563,101.2995,26828.0
2016-12-12 09:45:00,117.09,117.21,117.09,117.2,33735.0,101.2909,101.3947,101.2909,101.386,33735.0
2016-12-12 09:50:00,117.2,117.27,117.2,117.2,34428.0,101.386,101.4466,101.386,101.386,34428.0
2016-12-12 09:55:00,117.2,117.27,117.2,117.27,35333.0,101.386,101.4466,101.386,101.4466,35333.0
2016-12-12 10:00:00,117.27,117.35,117.25,117.31,49836.0,101.4466,101.5158,101.4293,101.4812,49836.0
2016-12-12 10:05:00,117.3,117.3,117.18,117.18,34620.0,101.4725,101.4725,101.3687,101.3687,34620.0
2016-12-12 10:10:00,117.21,117.22,117.1,117.1,29931.0,101.3947,101.4033,101.2995,101.2995,29931.0
2016-12-12 10:15:00,117.11,117.12,117.01,117.02,46295.0,101.3082,101.3168,101.2217,101.2303,46295.0
2016-12-12 10:20:00,117.02,117.07,117.02,117.02,25168.0,101.2303,101.2736,101.2303,101.2303,25168.0
2016-12-12 10:25:00,117.02,117.04,116.93,116.93,34654.0,101.2303,101.2476,101.1525,101.1525,34654.0
2016-12-12 10:30:00,116.92,117.02,116.92,116.97,33353.0,101.1438,101.2303,101.1438,101.1871,33353.0
2016-12-12 10:35:00,116.98,117.1,116.97,117.09,78960.0,101.1957,101.2995,101.1871,101.2909,78960.0
2016-12-12 10:40:00,117.08,117.08,116.96,116.98,48898.0,101.2822,101.2822,101.1784,101.1957,48898.0
2016-12-12 10:45:00,116.98,117.0,116.9,116.91,33854.0,101.1957,101.213,101.1265,101.1352,33854.0
2016-12-12 10:50:00,116.91,116.92,116.87,116.87,39172.0,101.1352,101.1438,101.1006,101.1006,39172.0
2016-12-12 10:55:00,116.88,116.97,116.87,116.97,27928.0,101.1092,101.1871,101.1006,101.1871,27928.0
2016-12-12 11:00:00,116.96,116.98,116.94,116.95,14340.0,101.1784,101.1957,101.1611,101.1698,14340.0
2016-12-12 11:05:00,116.95,116.97,116.92,116.96,8198.0,101.1698,101.1871,101.1438,101.1784,8198.0
2016-12-12 11:10:00,116.97,117.03,116.96,117.01,16622.0,101.1871,101.239,101.1784,101.2217,16622.0
2016-12-12 11:15:00,117.01,117.06,117.0,117.02,16112.0,101.2217,101.2649,101.213,101.2303,16112.0
2016-12-12 11:20:00,117.02,117.03,116.95,116.98,34904.0,101.2303,101.239,101.1698,101.1957,34904.0
2016-12-12 11:25:00,116.98,117.01,116.95,116.97,19118.0,101.1957,101.2217,101.1698,101.1871,19118.0
2016-12-12 11:30:00,116.98,117.0,116.95,116.96,95646.0,101.1957,101.213,101.1698,101.1784,95646.0
2016-12-12 11:35:00,116.97,116.99,116.88,116.88,22504.0,101.1871,101.2044,101.1092,101.1092,22504.0
2016-12-12 11:40:00,116.87,116.89,116.81,116.82,25422.0,101.1006,101.1179,101.0486,101.0573,25422.0
2016-12-12 11:45:00,116.82,116.85,116.8,116.84,31721.0,101.0573,101.0833,101.04,101.0746,31721.0
2016-12-12 11:50:00,116.83,116.83,116.75,116.76,22268.0,101.066,101.066,100.9967,101.0054,22268.0
2016-12-12 11:55:00,116.77,116.8,116.74,116.8,24859.0,101.014,101.04,100.9881,101.04,24859.0
2016-12-12 12:00:00,116.8,116.8,116.63,116.64,53872.0,101.04,101.04,100.8929,100.9016,53872.0
2016-12-12 12:05:00,116.64,116.66,116.59,116.6,58332.0,100.9016,100.9189,100.8583,100.867,58332.0
2016-12-12 12:10:00,116.61,116.71,116.6,116.71,79659.0,100.8756,100.9621,100.867,100.9621,79659.0
2016-12-12 12:15:00,116.7,116.72,116.67,116.67,30044.0,100.9535,100.9708,100.9275,100.9275,30044.0
2016-12-12 12:20:00,116.66,116.7,116.63,116.69,27970.0,100.9189,100.9535,100.8929,100.9448,27970.0
2016-12-12 12:25:00,116.68,116.69,116.65,116.66,26165.0,100.9362,100.9448,100.9102,100.9189,26165.0
2016-12-12 12:30:00,116.66,116.71,116.65,116.71,10065.0,100.9189,100.9621,100.9102,100.9621,10065.0
2016-12-12 12:35:00,116.72,116.79,116.72,116.78,119293.0,100.9708,101.0313,100.9708,101.0227,119293.0
2016-12-12 12:40:00,116.77,116.78,116.73,116.77,74110.0,101.014,101.0227,100.9794,101.014,74110.0
2016-12-12 12:45:00,116.78,116.79,116.75,116.76,24037.0,101.0227,101.0313,100.9967,101.0054,24037.0
2016-12-12 12:50:00,116.75,116.76,116.68,116.69,17397.0,100.9967,101.0054,100.9362,100.9448,17397.0
2016-12-12 12:55:00,116.7,116.73,116.68,116.7,49098.0,100.9535,100.9794,100.9362,100.9535,49098.0
2016-12-12 13:00:00,116.7,116.74,116.7,116.73,34895.0,100.9535,100.9881,100.9535,100.9794,34895.0
2016-12-12 13:05:00,116.74,116.75,116.71,116.71,33654.0,100.9881,100.9967,100.9621,100.9621,33654.0
2016-12-12 13:10:00,116.72,116.74,116.7,116.71,50173.0,100.9708,100.9881,100.9535,100.9621,50173.0
2016-12-12 13:15:00,116.71,116.83,116.7,116.81,157231.0,100.9621,101.066,100.9535,101.0486,157231.0
2016-12-12 13:20:00,116.81,116.83,116.77,116.78,117157.0,101.0486,101.066,101.014,101.0227,117157.0
2016-12-12 13:25:00,116.79,116.82,116.77,116.78,33333.0,101.0313,101.0573,101.014,101.0227,33333.0
2016-12-12 13:30:00,116.78,116.79,116.68,116.7,51233.0,101.0227,101.0313,100.9362,100.9535,51233.0
2016-12-12 13:35:00,116.7,116.73,116.68,116.69,33091.0,100.9535,100.9794,100.9362,100.9448,33091.0
2016-12-12 13:40:00,116.69,116.74,116.69,116.73,25956.0,100.9448,100.9881,100.9448,100.9794,25956.0
2016-12-12 13:45:00,116.74,116.76,116.68,116.69,33559.0,100.9881,101.0054,100.9362,100.9448,33559.0
2016-12-12 13:50:00,116.68,116.7,116.67,116.68,24638.0,100.9362,100.9535,100.9275,100.9362,24638.0
2016-12-12 13:55:00,116.67,116.7,116.66,116.69,33673.0,100.9275,100.9535,100.9189,100.9448,33673.0
2016-12-12 14:00:00,116.69,116.74,116.68,116.72,46859.0,100.9448,100.9881,100.9362,100.9708,46859.0
2016-12-12 14:05:00,116.71,116.74,116.69,116.73,39742.0,100.9621,100.9881,100.9448,100.9794,39742.0
2016-12-12 14:10:00,116.73,116.82,116.71,116.8,44391.0,100.9794,101.0573,100.9621,101.04,44391.0
2016-12-12 14:15:00,116.8,116.85,116.79,116.84,32695.0,101.04,101.0833,101.0313,101.0746,32695.0
2016-12-12 14:20:00,116.83,116.84,116.81,116.82,23352.0,101.066,101.0746,101.0486,101.0573,23352.0
2016-12-12 14:25:00,116.82,116.83,116.74,116.75,34809.0,101.0573,101.066,100.9881,100.9967,34809.0
2016-12-12 14:30:00,116.76,116.78,116.73,116.73,65926.0,101.0054,101.0227,100.9794,100.9794,65926.0
2016-12-12 14:35:00,116.72,116.74,116.69,116.69,18719.0,100.9708,100.9881,100.9448,100.9448,18719.0
2016-12-12 14:40:00,116.69,116.7,116.66,116.69,35913.0,100.9448,100.9535,100.9189,100.9448,35913.0
2016-12-12 14:45:00,116.7,116.74,116.69,116.7,20784.0,100.9535,100.9881,100.9448,100.9535,20784.0
2016-12-12 14:50:00,116.68,116.7,116.65,116.66,69908.0,100.9362,100.9535,100.9102,100.9189,69908.0
2016-12-12 14:55:00,116.67,116.73,116.66,116.71,68491.0,100.9275,100.9794,100.9189,100.9621,68491.0
2016-12-12 15:00:00,116.7,116.76,116.69,116.75,68691.0,100.9535,101.0054,100.9448,100.9967,68691.0
2016-12-12 15:05:00,116.74,116.75,116.7,116.75,56854.0,100.9881,100.9967,100.9535,100.9967,56854.0
2016-12-12 15:10:00,116.75,116.79,116.71,116.74,70274.0,100.9967,101.0313,100.9621,100.9881,70274.0
2016-12-12 15:15:00,116.74,116.76,116.71,116.74,95387.0,100.9881,101.0054,100.9621,100.9881,95387.0
2016-12-12 15:20:00,116.74,116.79,116.73,116.79,49019.0,100.9881,101.0313,100.9794,101.0313,49019.0
2016-12-12 15:25:00,116.79,116.81,116.75,116.75,74065.0,101.0313,101.0486,100.9967,100.9967,74065.0
2016-12-12 15:30:00,116.76,116.76,116.71,116.74,81897.0,101.0054,101.0054,100.9621,100.9881,81897.0
2016-12-12 15:35:00,116.73,116.77,116.7,116.76,81170.0,100.9794,101.014,100.9535,101.0054,81170.0
2016-12-12 15:40:00,116.75,116.8,116.75,116.78,63296.0,100.9967,101.04,100.9967,101.0227,63296.0
2016-12-12 15:45:00,116.77,116.83,116.76,116.8,106385.0,101.014,101.066,101.0054,101.04,106385.0
2016-12-12 15:50:00,116.8,116.85,116.79,116.82,139012.0,101.04,101.0833,101.0313,101.0573,139012.0
2016-12-12 15:55:00,116.82,116.86,116.76,116.83,218652.0,101.0573,101.0919,101.0054,101.066,218652.0
2016-12-13 09:30:00,117.3,117.35,117.24,117.34,131056.0,101.4725,101.5158,101.4206,101.5071,131056.0
2016-12-13 09:35:00,117.34,117.49,117.34,117.48,80047.0,101.5071,101.6369,101.5071,101.6282,80047.0
2016-12-13 09:40:00,117.48,117.66,117.47,117.61,54758.0,101.6282,101.784,101.6196,101.7407,54758.0
2016-12-13 09:45:00,117.62,117.62,117.5,117.52,53889.0,101.7494,101.7494,101.6455,101.6628,53889.0
2016-12-13 09:50:00,117.53,117.61,117.51,117.51,77489.0,101.6715,101.7407,101.6542,101.6542,77489.0
2016-12-13 09:55:00,117.54,117.55,117.43,117.46,55984.0,101.6801,101.6888,101.585,101.6109,55984.0
2016-12-13 10:00:00,117.47,117.48,117.39,117.41,46252.0,101.6196,101.6282,101.5504,101.5677,46252.0
2016-12-13 10:05:00,117.4,117.41,117.28,117.36,61673.0,101.559,101.5677,101.4552,101.5244,61673.0
2016-12-13 10:10:00,117.39,117.47,117.34,117.35,45082.0,101.5504,101.6196,101.5071,101.5158,45082.0
2016-12-13 10:15:00,117.37,117.39,117.28,117.33,41214.0,101.5331,101.5504,101.4552,101.4985,41214.0
2016-12-13 10:20:00,117.33,117.37,117.29,117.31,44267.0,101.4985,101.5331,101.4639,101.4812,44267.0
2016-12-13 10:25:00,117.32,117.39,117.31,117.32,49621.0,101.4898,101.5504,101.4812,101.4898,49621.0
2016-12-13 10:30:00,117.32,117.33,117.16,117.18,46192.0,101.4898,101.4985,101.3514,101.3687,46192.0
2016-12-13 10:35:00,117.17,117.21,117.13,117.21,31607.0,101.3601,101.3947,101.3255,101.3947,31607.0
2016-12-13 10:40:00,117.2,117.24,117.19,117.19,29077.0,101.386,101.4206,101.3774,101.3774,29077.0
2016-12-13 10:45:00,117.18,117.22,117.17,117.21,29889.0,101.3687,101.4033,101.3601,101.3947,29889.0
2016-12-13 10:50:00,117.21,117.3,117.17,117.29,31876.0,101.3947,101.4725,101.3601,101.4639,31876.0
2016-12-13 10:55:00,117.3,117.34,117.28,117.32,27482.0,101.4725,101.5071,101.4552,101.4898,27482.0
2016-12-13 11:00:00,117.32,117.33,117.27,117.28,24790.0,101.4898,101.4985,101.4466,101.4552,24790.0
2016-12-13 11:05:00,117.28,117.3,117.25,117.27,45923.0,101.4552,101.4725,101.4293,101.4466,45923.0
2016-12-13 11:10:00,117.28,117.3,117.26,117.3,63546.0,101.4552,101.4725,101.4379,101.4725,63546.0
2016-12-13 11:15:00,117.3,117.32,117.26,117.32,33913.0,101.4725,101.4898,101.4379,101.4898,33913.0
2016-12-13 11:20:00,117.32,117.46,117.31,117.45,46151.0,101.4898,101.6109,101.4812,101.6023,46151.0
2016-12-13 11:25:00,117.45,117.48,117.41,117.43,63414.0,101.6023,101.6282,101.5677,101.585,63414.0
2016-12-13 11:30:00,117.42,117.42,117.36,117.38,166014.0,101.5763,101.5763,101.5244,101.5417,166014.0
2016-12-13 11:35:00,117.38,117.38,117.33,117.38,36652.0,101.5417,101.5417,101.4985,101.5417,36652.0
2016-12-13 11:40:00,117.38,117.42,117.33,117.34,34156.0,101.5417,101.5763,101.4985,101.5071,34156.0
2016-12-13 11:45:00,117.36,117.41,117.33,117.4,55674.0,101.5244,101.5677,101.4985,101.559,55674.0
2016-12-13 11:50:00,117.41,117.43,117.37,117.39,31786.0,101.5677,101.585,101.5331,101.5504,31786.0
2016-12-13 11:55:00,117.39,117.45,117.37,117.44,29465.0,101.5504,101.6023,101.5331,101.5936,29465.0
2016-12-13 12:00:00,117.45,117.51,117.44,117.48,25305.0,101.6023,101.6542,101.5936,101.6282,25305.0
2016-12-13 12:05:00,117.48,117.51,117.46,117.51,36469.0,101.6282,101.6542,101.6109,101.6542,36469.0
2016-12-13 12:10:00,117.51,117.53,117.47,117.53,23475.0,101.6542,101.6715,101.6196,101.6715,23475.0
2016-12-13 12:15:00,117.54,117.61,117.53,117.54,39319.0,101.6801,101.7407,101.6715,101.6801,39319.0
2016-12-13 12:20:00,117.55,117.58,117.54,117.56,25526.0,101.6888,101.7148,101.6801,101.6975,25526.0
2016-12-13 12:25:00,117.57,117.58,117.49,117.51,30500.0,101.7061,101.7148,101.6369,101.6542,30500.0
2016-12-13 12:30:00,117.51,117.54,117.5,117.54,27651.0,101.6542,101.6801,101.6455,101.6801,27651.0
2016-12-13 12:35:00,117.53,117.55,117.49,117.51,28147.0,101.6715,101.6888,101.6369,101.6542,28147.0
2016-12-13 12:40:00,117.52,117.59,117.52,117.58,30241.0,101.6628,101.7234,101.6628,101.7148,30241.0
2016-12-13 12:45:00,117.57,117.61,117.55,117.56,40229.0,101.7061,101.7407,101.6888,101.6975,40229.0
2016-12-13 12:50:00,117.57,117.59,117.55,117.58,52770.0,101.7061,101.7234,101.6888,101.7148,52770.0
2016-12-13 12:55:00,117.57,117.59,117.56,117.56,34844.0,101.7061,101.7234,101.6975,101.6975,34844.0
2016-12-13 13:00:00,117.56,117.66,117.54,117.62,98643.0,101.6975,101.784,101.6801,101.7494,98643.0
2016-12-13 13:05:00,117.62,117.62,117.59,117.59,71660.0,101.7494,101.7494,101.7234,101.7234,71660.0
2016-12-13 13:10:00,117.58,117.61,117.58,117.6,130603.0,101.7148,101.7407,101.7148,101.7321,130603.0
2016-12-13 13:15:00,117.6,117.76,117.6,117.75,109931.0,101.7321,101.8705,101.7321,101.8618,109931.0
2016-12-13 13:20:00,117.76,117.78,117.74,117.76,50095.0,101.8705,101.8878,101.8532,101.8705,50095.0
2016-12-13 13:25:00,117.76,117.78,117.73,117.77,64774.0,101.8705,101.8878,101.8445,101.8791,64774.0
2016-12-13 13:30:00,117.78,117.79,117.73,117.73,48991.0,101.8878,101.8964,101.8445,101.8445,48991.0
2016-12-13 13:35:00,117.73,117.77,117.69,117.71,73381.0,101.8445,101.8791,101.8099,101.8272,73381.0
2016-12-13 13:40:00,117.71,117.76,117.68,117.69,42515.0,101.8272,101.8705,101.8013,101.8099,42515.0
2016-12-13 13:45:00,117.69,117.69,117.63,117.64,26912.0,101.8099,101.8099,101.758,101.7667,26912.0
2016-12-13 13:50:00,117.65,117.67,117.64,117.67,6027.0,101.7753,101.7926,101.7667,101.7926,6027.0
2016-12-13 13:55:00,117.67,117.68,117.65,117.67,30488.0,101.7926,101.8013,101.7753,101.7926,30488.0
2016-12-13 14:00:00,117.66,117.68,117.62,117.63,33123.0,101.784,101.8013,101.7494,101.758,33123.0
2016-12-13 14:05:00,117.63,117.64,117.58,117.58,40055.0,101.758,101.7667,101.7148,101.7148,40055.0
2016-12-13 14:10:00,117.59,117.59,117.52,117.55,24765.0,101.7234,101.7234,101.6628,101.6888,24765.0
2016-12-13 14:15:00,117.55,117.58,117.49,117.53,50416.0,101.6888,101.7148,101.6369,101.6715,50416.0
2016-12-13 14:20:00,117.53,117.56,117.5,117.5,28071.0,101.6715,101.6975,101.6455,101.6455,28071.0
2016-12-13 14:25:00,117.51,117.51,117.44,117.44,45176.0,101.6542,101.6542,101.5936,101.5936,45176.0
2016-12-13 14:30:00,117.44,117.49,117.42,117.48,40741.0,101.5936,101.6369,101.5763,101.6282,40741.0
2016-12-13 14:35:00,117.49,117.54,117.46,117.53,22532.0,101.6369,101.6801,101.6109,101.6715,22532.0
2016-12-13 14:40:00,117.53,117.57,117.5,117.55,35672.0,101.6715,101.7061,101.6455,101.6888,35672.0
2016-12-13 14:45:00,117.56,117.58,117.55,117.55,34551.0,101.6975,101.7148,101.6888,101.6888,34551.0
2016-12-13 14:50:00,117.56,117.62,117.56,117.59,43447.0,101.6975,101.7494,101.6975,101.7234,43447.0
2016-12-13 14:55:00,117.59,117.6,117.52,117.53,58904.0,101.7234,101.7321,101.6628,101.6715,58904.0
2016-12-13 15:00:00,117.53,117.56,117.51,117.53,67264.0,101.6715,101.6975,101.6542,101.6715,67264.0
2016-12-13 15:05:00,117.53,117.56,117.51,117.54,55371.0,101.6715,101.6975,101.6542,101.6801,55371.0
2016-12-13 15:10:00,117.54,117.55,117.46,117.47,93226.0,101.6801,101.6888,101.6109,101.6196,93226.0
2016-12-13 15:15:00,117.46,117.57,117.46,117.55,121455.0,101.6109,101.7061,101.6109,101.6888,121455.0
2016-12-13 15:20:00,117.55,117.58,117.51,117.51,25944.0,101.6888,101.7148,101.6542,101.6542,25944.0
2016-12-13 15:25:00,117.51,117.58,117.51,117.57,137960.0,101.6542,101.7148,101.6542,101.7061,137960.0
2016-12-13 15:30:00,117.57,117.61,117.56,117.59,132439.0,101.7061,101.7407,101.6975,101.7234,132439.0
2016-12-13 15:35:00,117.6,117.64,117.59,117.59,95391.0,101.7321,101.7667,101.7234,101.7234,95391.0
2016-12-13 15:40:00,117.59,117.67,117.58,117.64,112114.0,101.7234,101.7926,101.7148,101.7667,112114.0
2016-12-13 15:45:00,117.64,117.64,117.56,117.57,77128.0,101.7667,101.7667,101.6975,101.7061,77128.0
2016-12-13 15:50:00,117.57,117.57,117.47,117.5,54165.0,101.7061,101.7061,101.6196,101.6455,54165.0
2016-12-13 15:55:00,117.51,117.53,117.47,117.51,39951.0,101.6542,101.6715,101.6196,101.6542,39951.0
2016-12-14 09:30:00,117.48,117.51,117.4,117.48,117584.0,101.6282,101.6542,101.559,101.6282,117584.0
2016-12-14 09:35:00,117.5,117.58,117.46,117.56,34134.0,101.6455,101.7148,101.6109,101.6975,34134.0
2016-12-14 09:40:00,117.55,117.56,117.44,117.45,24416.0,101.6888,101.6975,101.5936,101.6023,24416.0
2016-12-14 09:45:00,117.43,117.5,117.43,117.48,19735.0,101.585,101.6455,101.585,101.6282,19735.0
2016-12-14 09:50:00,117.5,117.5,117.43,117.46,15376.0,101.6455,101.6455,101.585,101.6109,15376.0
2016-12-14 09:55:00,117.45,117.45,117.36,117.37,34682.0,101.6023,101.6023,101.5244,101.5331,34682.0
2016-12-14 10:00:00,117.38,117.38,117.29,117.29,30764.0,101.5417,101.5417,101.4639,101.4639,30764.0
2016-12-14 10:05:00,117.3,117.3,117.21,117.22,28579.0,101.4725,101.4725,101.3947,101.4033,28579.0
2016-12-14 10:10:00,117.22,117.3,117.22,117.27,13368.0,101.4033,101.4725,101.4033,101.4466,13368.0
2016-12-14 10:15:00,117.26,117.26,117.2,117.21,7231.0,101.4379,101.4379,101.386,101.3947,7231.0
2016-12-14 10:20:00,117.2,117.34,117.18,117.32,19128.0,101.386,101.5071,101.3687,101.4898,19128.0
2016-12-14 10:25:00,117.33,117.4,117.3,117.32,41693.0,101.4985,101.559,101.4725,101.4898,41693.0
2016-12-14 10:30:00,117.33,117.42,117.32,117.33,34615.0,101.4985,101.5763,101.4898,101.4985,34615.0
2016-12-14 10:35:00,117.34,117.36,117.26,117.28,6547.0,101.5071,101.5244,101.4379,101.4552,6547.0
2016-12-14 10:40:00,117.31,117.36,117.29,117.3,25180.0,101.4812,101.5244,101.4639,101.4725,25180.0
2016-12-14 10:45:00,117.29,117.3,117.25,117.28,8603.0,101.4639,101.4725,101.4293,101.4552,8603.0
2016-12-14 10:50:00,117.29,117.29,117.21,117.27,32498.0,101.4639,101.4639,101.3947,101.4466,32498.0
2016-12-14 10:55:00,117.28,117.31,117.28,117.31,10077.0,101.4552,101.4812,101.4552,101.4812,10077.0
2016-12-14 11:00:00,117.31,117.32,117.26,117.28,11084.0,101.4812,101.4898,101.4379,101.4552,11084.0
2016-12-14 11:05:00,117.27,117.29,117.2,117.23,18998.0,101.4466,101.4639,101.386,101.412,18998.0
2016-12-14 11:10:00,117.23,117.25,117.2,117.22,24905.0,101.412,101.4293,101.386,101.4033,24905.0
2016-12-14 11:15:00,117.22,117.27,117.21,117.24,6943.0,101.4033,101.4466,101.3947,101.4206,6943.0
2016-12-14 11:20:00,117.25,117.32,117.24,117.32,12036.0,101.4293,101.4898,101.4206,101.4898,12036.0
2016-12-14 11:25:00,117.32,117.33,117.27,117.29,14670.0,101.4898,101.4985,101.4466,101.4639,14670.0
2016-12-14 11:30:00,117.28,117.29,117.16,117.18,21347.0,101.4552,101.4639,101.3514,101.3687,21347.0
2016-12-14 11:35:00,117.18,117.2,117.14,117.18,38091.0,101.3687,101.386,101.3341,101.3687,38091.0
2016-12-14 11:40:00,117.17,117.17,117.09,117.11,33871.0,101.3601,101.3601,101.2909,101.3082,33871.0
2016-12-14 11:45:00,117.1,117.18,117.1,117.15,67363.0,101.2995,101.3687,101.2995,101.3428,67363.0
2016-12-14 11:50:00,117.15,117.18,117.14,117.16,51113.0,101.3428,101.3687,101.3341,101.3514,51113.0
2016-12-14 11:55:00,117.17,117.18,117.13,117.17,16808.0,101.3601,101.3687,101.3255,101.3601,16808.0
2016-12-14 12:00:00,117.18,117.24,117.18,117.23,12163.0,101.3687,101.4206,101.3687,101.412,12163.0
2016-12-14 12:05:00,117.24,117.24,117.19,117.22,5429.0,101.4206,101.4206,101.3774,101.4033,5429.0
2016-12-14 12:10:00,117.22,117.3,117.21,117.27,20847.0,101.4033,101.4725,101.3947,101.4466,20847.0
2016-12-14 12:15:00,117.26,117.29,117.24,117.25,18199.0,101.4379,101.4639,101.4206,101.4293,18199.0
2016-12-14 12:20:00,117.25,117.3,117.23,117.3,10200.0,101.4293,101.4725,101.412,101.4725,10200.0
2016-12-14 12:25:00,117.29,117.34,117.28,117.31,14945.0,101.4639,101.5071,101.4552,101.4812,14945.0
2016-12-14 12:30:00,117.31,117.34,117.31,117.32,3717.0,101.4812,101.5071,101.4812,101.4898,3717.0
2016-12-14 12:35:00,117.32,117.35,117.31,117.34,17016.0,101.4898,101.5158,101.4812,101.5071,17016.0
2016-12-14 12:40:00,117.35,117.35,117.32,117.34,6809.0,101.5158,101.5158,101.4898,101.5071,6809.0
2016-12-14 12:45:00,117.33,117.36,117.3,117.36,24626.0,101.4985,101.5244,101.4725,101.5244,24626.0
2016-12-14 12:50:00,117.35,117.38,117.34,117.37,16692.0,101.5158,101.5417,101.5071,101.5331,16692.0
2016-12-14 12:55:00,117.37,117.4,117.37,117.39,23261.0,101.5331,101.559,101.5331,101.5504,23261.0
2016-12-14 13:00:00,117.39,117.46,117.38,117.41,16083.0,101.5504,101.6109,101.5417,101.5677,16083.0
2016-12-14 13:05:00,117.42,117.42,117.37,117.38,33857.0,101.5763,101.5763,101.5331,101.5417,33857.0
2016-12-14 13:10:00,117.37,117.39,117.34,117.38,24336.0,101.5331,101.5504,101.5071,101.5417,24336.0
2016-12-14 13:15:00,117.38,117.4,117.34,117.38,17872.0,101.5417,101.559,101.5071,101.5417,17872.0
2016-12-14 13:20:00,117.38,117.41,117.37,117.41,11609.0,101.5417,101.5677,101.5331,101.5677,11609.0
2016-12-14 13:25:00,117.41,117.45,117.4,117.45,10431.0,101.5677,101.6023,101.559,101.6023,10431.0
2016-12-14 13:30:00,117.44,117.48,117.43,117.44,11603.0,101.5936,101.6282,101.585,101.5936,11603.0
2016-12-14 13:35:00,117.45,117.48,117.43,117.43,9729.0,101.6023,101.6282,101.585,101.585,9729.0
2016-12-14 13:40:00,117.42,117.46,117.41,117.45,22022.0,101.5763,101.6109,101.5677,101.6023,22022.0
2016-12-14 13:45:00,117.44,117.45,117.41,117.44,67727.0,101.5936,101.6023,101.5677,101.5936,67727.0
2016-12-14 13:50:00,117.43,117.44,117.39,117.41,13494.0,101.585,101.5936,101.5504,101.5677,13494.0
2016-12-14 13:55:00,117.4,117.49,117.39,117.45,12595.0,101.559,101.6369,101.5504,101.6023,12595.0
2016-12-14 14:00:00,117.41,117.73,117.2,117.69,63347.0,101.5677,101.8445,101.386,101.8099,63347.0
2016-12-14 14:05:00,117.65,117.65,117.35,117.5,67315.0,101.7753,101.7753,101.5158,101.6455,67315.0
2016-12-14 14:10:00,117.51,117.51,117.08,117.08,97203.0,101.6542,101.6542,101.2822,101.2822,97203.0
2016-12-14 14:15:00,117.09,117.25,117.02,117.24,90536.0,101.2909,101.4293,101.2303,101.4206,90536.0
2016-12-14 14:20:00,117.28,117.28,117.08,117.09,72339.0,101.4552,101.4552,101.2822,101.2909,72339.0
2016-12-14 14:25:00,117.1,117.11,116.68,116.72,159959.0,101.2995,101.3082,100.9362,100.9708,159959.0
2016-12-14 14:30:00,116.68,117.0,116.68,116.97,112395.0,100.9362,101.213,100.9362,101.1871,112395.0
2016-12-14 14:35:00,116.95,117.05,116.86,117.05,83815.0,101.1698,101.2563,101.0919,101.2563,83815.0
2016-12-14 14:40:00,117.08,117.18,117.07,117.13,95196.0,101.2822,101.3687,101.2736,101.3255,95196.0
2016-12-14 14:45:00,117.14,117.14,117.02,117.08,48931.0,101.3341,101.3341,101.2303,101.2822,48931.0
2016-12-14 14:50:00,117.09,117.11,116.89,116.91,50223.0,101.2909,101.3082,101.1179,101.1352,50223.0
2016-12-14 14:55:00,116.88,116.89,116.7,116.72,117147.0,101.1092,101.1179,100.9535,100.9708,117147.0
2016-12-14 15:00:00,116.71,116.85,116.66,116.78,99708.0,100.9621,101.0833,100.9189,101.0227,99708.0
2016-12-14 15:05:00,116.77,116.89,116.47,116.49,155277.0,101.014,101.1179,100.7545,100.7718,155277.0
2016-12-14 15:10:00,116.47,116.57,116.38,116.49,141681.0,100.7545,100.841,100.6767,100.7718,141681.0
2016-12-14 15:15:00,116.48,116.49,116.23,116.4,207355.0,100.7632,100.7718,100.5469,100.694,207355.0
2016-12-14 15:20:00,116.37,116.54,116.37,116.48,89538.0,100.668,100.8151,100.668,100.7632,89538.0
2016-12-14 15:25:00,116.46,116.58,116.45,116.56,78585.0,100.7459,100.8497,100.7372,100.8324,78585.0
2016-12-14 15:30:00,116.55,116.95,116.54,116.95,145920.0,100.8237,101.1698,100.8151,101.1698,145920.0
2016-12-14 15:35:00,116.96,117.07,116.89,117.01,55205.0,101.1784,101.2736,101.1179,101.2217,55205.0
2016-12-14 15:40:00,117.02,117.03,116.75,116.76,108664.0,101.2303,101.239,100.9967,101.0054,108664.0
2016-12-14 15:45:00,116.76,116.83,116.66,116.68,63831.0,101.0054,101.066,100.9189,100.9362,63831.0
2016-12-14 15:50:00,116.66,116.66,116.34,116.5,71254.0,100.9189,100.9189,100.6421,100.7805,71254.0
2016-12-14 15:55:00,116.5,116.6,116.39,116.49,126134.0,100.7805,100.867,100.6853,100.7718,126134.0
2016-12-15 09:30:00,116.56,116.73,116.55,116.72,110150.0,100.8324,100.9794,100.8237,100.9708,110150.0
2016-12-15 09:35:00,116.75,116.75,116.54,116.56,47593.0,100.9967,100.9967,100.8151,100.8324,47593.0
2016-12-15 09:40:00,116.57,116.66,116.5,116.66,30562.0,100.841,100.9189,100.7805,100.9189,30562.0
2016-12-15 09:45:00,116.65,116.83,116.65,116.8,46018.0,100.9102,101.066,100.9102,101.04,46018.0
2016-12-15 09:50:00,116.84,116.98,116.83,116.97,39948.0,101.0746,101.1957,101.066,101.1871,39948.0
2016-12-15 09:55:00,116.96,117.18,116.9,117.16,72803.0,101.1784,101.3687,101.1265,101.3514,72803.0
2016-12-15 10:00:00,117.17,117.2,117.11,117.15,48754.0,101.3601,101.386,101.3082,101.3428,48754.0
2016-12-15 10:05:00,117.17,117.32,117.15,117.24,44932.0,101.3601,101.4898,101.3428,101.4206,44932.0
2016-12-15 10:10:00,117.26,117.26,117.1,117.14,29990.0,101.4379,101.4379,101.2995,101.3341,29990.0
2016-12-15 10:15:00,117.15,117.21,117.09,117.11,23347.0,101.3428,101.3947,101.2909,101.3082,23347.0
2016-12-15 10:20:00,117.11,117.16,117.08,117.12,25479.0,101.3082,101.3514,101.2822,101.3168,25479.0
2016-12-15 10:25:00,117.12,117.18,117.06,117.12,33701.0,101.3168,101.3687,101.2649,101.3168,33701.0
2016-12-15 10:30:00,117.14,117.25,117.13,117.24,29897.0,101.3341,101.4293,101.3255,101.4206,29897.0
2016-12-15 10:35:00,117.25,117.32,117.19,117.32,33373.0,101.4293,101.4898,101.3774,101.4898,33373.0
2016-12-15 10:40:00,117.32,117.35,117.28,117.31,24489.0,101.4898,101.5158,101.4552,101.4812,24489.0
2016-12-15 10:45:00,117.3,117.3,117.13,117.17,31106.0,101.4725,101.4725,101.3255,101.3601,31106.0
2016-12-15 10:50:00,117.19,117.27,117.16,117.26,19649.0,101.3774,101.4466,101.3514,101.4379,19649.0
2016-12-15 10:55:00,117.27,117.28,117.19,117.22,48429.0,101.4466,101.4552,101.3774,101.4033,48429.0
2016-12-15 11:00:00,117.23,117.39,117.23,117.36,42894.0,101.412,101.5504,101.412,101.5244,42894.0
2016-12-15 11:05:00,117.36,117.49,117.36,117.43,66480.0,101.5244,101.6369,101.5244,101.585,66480.0
2016-12-15 11:10:00,117.44,117.5,117.43,117.47,67161.0,101.5936,101.6455,101.585,101.6196,67161.0
2016-12-15 11:15:00,117.48,117.53,117.46,117.48,55350.0,101.6282,101.6715,101.6109,101.6282,55350.0
2016-12-15 11:20:00,117.49,117.52,117.45,117.45,44199.0,101.6369,101.6628,101.6023,101.6023,44199.0
2016-12-15 11:25:00,117.44,117.44,117.34,117.35,35396.0,101.5936,101.5936,101.5071,101.5158,35396.0
2016-12-15 11:30:00,117.34,117.37,117.31,117.35,35490.0,101.5071,101.5331,101.4812,101.5158,35490.0
2016-12-15 11:35:00,117.33,117.37,117.3,117.36,10692.0,101.4985,101.5331,101.4725,101.5244,10692.0
2016-12-15 11:40:00,117.38,117.41,117.3,117.31,10077.0,101.5417,101.5677,101.4725,101.4812,10077.0
2016-12-15 11:45:00,117.31,117.32,117.23,117.29,25869.0,101.4812,101.4898,101.412,101.4639,25869.0
2016-12-15 11:50:00,117.3,117.3,117.25,117.26,10107.0,101.4725,101.4725,101.4293,101.4379,10107.0
2016-12-15 11:55:00,117.25,117.28,117.17,117.28,18554.0,101.4293,101.4552,101.3601,101.4552,18554.0
2016-12-15 12:00:00,117.28,117.31,117.23,117.24,33952.0,101.4552,101.4812,101.412,101.4206,33952.0
2016-12-15 12:05:00,117.23,117.25,117.15,117.25,116696.0,101.412,101.4293,101.3428,101.4293,116696.0
2016-12-15 12:10:00,117.26,117.28,117.23,117.23,43590.0,101.4379,101.4552,101.412,101.412,43590.0
2016-12-15 12:15:00,117.24,117.33,117.23,117.31,39796.0,101.4206,101.4985,101.412,101.4812,39796.0
2016-12-15 12:20:00,117.31,117.32,117.21,117.25,57661.0,101.4812,101.4898,101.3947,101.4293,57661.0
2016-12-15 12:25:00,117.26,117.32,117.23,117.29,21953.0,101.4379,101.4898,101.412,101.4639,21953.0
2016-12-15 12:30:00,117.25,117.27,117.21,117.26,16604.0,101.4293,101.4466,101.3947,101.4379,16604.0
2016-12-15 12:35:00,117.25,117.3,117.19,117.2,42211.0,101.4293,101.4725,101.3774,101.386,42211.0
2016-12-15 12:40:00,117.19,117.26,117.14,117.2,49928.0,101.3774,101.4379,101.3341,101.386,49928.0
2016-12-15 12:45:00,117.21,117.21,117.15,117.2,7711.0,101.3947,101.3947,101.3428,101.386,7711.0
2016-12-15 12:50:00,117.19,117.19,117.08,117.08,19920.0,101.3774,101.3774,101.2822,101.2822,19920.0
2016-12-15 12:55:00,117.09,117.18,117.09,117.18,18260.0,101.2909,101.3687,101.2909,101.3687,18260.0
2016-12-15 13:00:00,117.19,117.23,117.16,117.23,16188.0,101.3774,101.412,101.3514,101.412,16188.0
2016-12-15 13:05:00,117.22,117.32,117.22,117.28,20066.0,101.4033,101.4898,101.4033,101.4552,20066.0
2016-12-15 13:10:00,117.29,117.31,117.25,117.27,527106.0,101.4639,101.4812,101.4293,101.4466,527106.0
2016-12-15 13:15:00,117.29,117.31,117.26,117.3,18863.0,101.4639,101.4812,101.4379,101.4725,18863.0
2016-12-15 13:20:00,117.31,117.32,117.27,117.28,9634.0,101.4812,101.4898,101.4466,101.4552,9634.0
2016-12-15 13:25:00,117.28,117.29,117.23,117.25,8053.0,101.4552,101.4639,101.412,101.4293,8053.0
2016-12-15 13:30:00,117.26,117.29,117.24,117.25,16346.0,101.4379,101.4639,101.4206,101.4293,16346.0
2016-12-15 13:35:00,117.29,117.3,117.14,117.2,17167.0,101.4639,101.4725,101.3341,101.386,17167.0
2016-12-15 13:40:00,117.15,117.18,117.12,117.13,15429.0,101.3428,101.3687,101.3168,101.3255,15429.0
2016-12-15 13:45:00,117.13,117.13,116.96,116.97,34674.0,101.3255,101.3255,101.1784,101.1871,34674.0
2016-12-15 13:50:00,117.0,117.04,116.8,116.86,35080.0,101.213,101.2476,101.04,101.0919,35080.0
2016-12-15 13:55:00,116.85,116.91,116.82,116.85,15057.0,101.0833,101.1352,101.0573,101.0833,15057.0
2016-12-15 14:00:00,116.84,116.94,116.81,116.94,38883.0,101.0746,101.1611,101.0486,101.1611,38883.0
2016-12-15 14:05:00,116.93,116.99,116.92,116.98,22682.0,101.1525,101.2044,101.1438,101.1957,22682.0
2016-12-15 14:10:00,116.97,117.0,116.94,116.98,7762.0,101.1871,101.213,101.1611,101.1957,7762.0
2016-12-15 14:15:00,116.97,117.02,116.96,117.01,34532.0,101.1871,101.2303,101.1784,101.2217,34532.0
2016-12-15 14:20:00,117.02,117.02,116.92,116.93,20409.0,101.2303,101.2303,101.1438,101.1525,20409.0
2016-12-15 14:25:00,116.93,117.03,116.9,117.03,66561.0,101.1525,101.239,101.1265,101.239,66561.0
2016-12-15 14:30:00,117.03,117.07,117.0,117.04,14740.0,101.239,101.2736,101.213,101.2476,14740.0
2016-12-15 14:35:00,117.04,117.1,117.0,117.08,34944.0,101.2476,101.2995,101.213,101.2822,34944.0
2016-12-15 14:40:00,117.08,117.09,117.03,117.07,12684.0,101.2822,101.2909,101.239,101.2736,12684.0
2016-12-15 14:45:00,117.06,117.07,117.0,117.01,28976.0,101.2649,101.2736,101.213,101.2217,28976.0
2016-12-15 14:50:00,117.01,117.11,117.0,117.06,37163.0,101.2217,101.3082,101.213,101.2649,37163.0
2016-12-15 14:55:00,117.05,117.06,116.99,116.99,22387.0,101.2563,101.2649,101.2044,101.2044,22387.0
2016-12-15 15:00:00,117.0,117.08,116.97,117.04,29577.0,101.213,101.2822,101.1871,101.2476,29577.0
2016-12-15 15:05:00,117.04,117.07,116.99,116.99,33034.0,101.2476,101.2736,101.2044,101.2044,33034.0
2016-12-15 15:10:00,117.0,117.02,116.95,116.98,29694.0,101.213,101.2303,101.1698,101.1957,29694.0
2016-12-15 15:15:00,116.98,117.02,116.95,117.0,18842.0,101.1957,101.2303,101.1698,101.213,18842.0
2016-12-15 15:20:00,117.01,117.04,117.0,117.0,19792.0,101.2217,101.2476,101.213,101.213,19792.0
2016-12-15 15:25:00,117.0,117.02,116.92,116.94,46233.0,101.213,101.2303,101.1438,101.1611,46233.0
2016-12-15 15:30:00,116.93,117.06,116.93,116.97,62299.0,101.1525,101.2649,101.1525,101.1871,62299.0
2016-12-15 15:35:00,116.97,116.99,116.9,116.99,68055.0,101.1871,101.2044,101.1265,101.2044,68055.0
2016-12-15 15:40:00,116.99,117.08,116.96,117.03,40771.0,101.2044,101.2822,101.1784,101.239,40771.0
2016-12-15 15:45:00,117.05,117.09,116.95,116.95,39432.0,101.2563,101.2909,101.1698,101.1698,39432.0
2016-12-15 15:50:00,116.95,117.04,116.95,117.04,41700.0,101.1698,101.2476,101.1698,101.2476,41700.0
2016-12-15 15:55:00,117.03,117.03,116.93,116.98,39312.0,101.239,101.239,101.1525,101.1957,39312.0
2016-12-16 09:30:00,117.27,117.38,117.16,117.26,96943.0,101.4466,101.5417,101.3514,101.4379,96943.0
2016-12-16 09:35:00,117.27,117.29,117.14,117.2,47911.0,101.4466,101.4639,101.3341,101.386,47911.0
2016-12-16 09:40:00,117.2,117.26,117.12,117.16,96136.0,101.386,101.4379,101.3168,101.3514,96136.0
2016-12-16 09:45:00,117.16,117.27,117.13,117.14,26019.0,101.3514,101.4466,101.3255,101.3341,26019.0
2016-12-16 09:50:00,117.14,117.17,117.07,117.09,23966.0,101.3341,101.3601,101.2736,101.2909,23966.0
2016-12-16 09:55:00,117.11,117.19,117.08,117.18,28000.0,101.3082,101.3774,101.2822,101.3687,28000.0
2016-12-16 10:00:00,117.21,117.21,117.06,117.08,48392.0,101.3947,101.3947,101.2649,101.2822,48392.0
2016-12-16 10:05:00,117.08,117.18,117.08,117.12,17395.0,101.2822,101.3687,101.2822,101.3168,17395.0
2016-12-16 10:10:00,117.11,117.18,117.1,117.17,25698.0,101.3082,101.3687,101.2995,101.3601,25698.0
2016-12-16 10:15:00,117.18,117.19,117.16,117.18,17081.0,101.3687,101.3774,101.3514,101.3687,17081.0
2016-12-16 10:20:00,117.19,117.19,117.14,117.17,18984.0,101.3774,101.3774,101.3341,101.3601,18984.0
2016-12-16 10:25:00,117.16,117.18,117.15,117.17,14763.0,101.3514,101.3687,101.3428,101.3601,14763.0
2016-12-16 10:30:00,117.18,117.18,117.07,117.07,24705.0,101.3687,101.3687,101.2736,101.2736,24705.0
2016-12-16 10:35:00,117.08,117.22,117.07,117.22,28388.0,101.2822,101.4033,101.2736,101.4033,28388.0
2016-12-16 10:40:00,117.22,117.33,117.21,117.3,38393.0,101.4033,101.4985,101.3947,101.4725,38393.0
2016-12-16 10:45:00,117.3,117.32,117.27,117.28,13767.0,101.4725,101.4898,101.4466,101.4552,13767.0
2016-12-16 10:50:00,117.27,117.29,117.24,117.26,38353.0,101.4466,101.4639,101.4206,101.4379,38353.0
2016-12-16 10:55:00,117.26,117.28,117.24,117.24,39571.0,101.4379,101.4552,101.4206,101.4206,39571.0
2016-12-16 11:00:00,117.25,117.25,117.11,117.11,23900.0,101.4293,101.4293,101.3082,101.3082,23900.0
2016-12-16 11:05:00,117.11,117.15,117.06,117.08,33418.0,101.3082,101.3428,101.2649,101.2822,33418.0
2016-12-16 11:10:00,117.07,117.14,117.07,117.09,36278.0,101.2736,101.3341,101.2736,101.2909,36278.0
2016-12-16 11:15:00,117.09,117.13,117.07,117.08,25802.0,101.2909,101.3255,101.2736,101.2822,25802.0
2016-12-16 11:20:00,117.07,117.08,116.93,116.93,55789.0,101.2736,101.2822,101.1525,101.1525,55789.0
2016-12-16 11:25:00,116.93,116.96,116.85,116.86,18934.0,101.1525,101.1784,101.0833,101.0919,18934.0
2016-12-16 11:30:00,116.86,116.97,116.82,116.97,30995.0,101.0919,101.1871,101.0573,101.1871,30995.0
2016-12-16 11:35:00,116.96,117.0,116.96,116.98,17450.0,101.1784,101.213,101.1784,101.1957,17450.0
2016-12-16 11:40:00,116.98,117.04,116.98,117.03,10185.0,101.1957,101.2476,101.1957,101.239,10185.0
2016-12-16 11:45:00,117.04,117.07,117.01,117.06,18693.0,101.2476,101.2736,101.2217,101.2649,18693.0
2016-12-16 11:50:00,117.06,117.09,117.05,117.06,13304.0,101.2649,101.2909,101.2563,101.2649,13304.0
2016-12-16 11:55:00,117.06,117.13,117.06,117.12,14188.0,101.2649,101.3255,101.2649,101.3168,14188.0
2016-12-16 12:00:00,117.14,117.15,117.08,117.09,13288.0,101.3341,101.3428,101.2822,101.2909,13288.0
2016-12-16 12:05:00,117.09,117.11,117.06,117.11,19560.0,101.2909,101.3082,101.2649,101.3082,19560.0
2016-12-16 12:10:00,117.12,117.12,117.07,117.07,9546.0,101.3168,101.3168,101.2736,101.2736,9546.0
2016-12-16 12:15:00,117.08,117.09,116.97,116.98,9804.0,101.2822,101.2909,101.1871,101.1957,9804.0
2016-12-16 12:20:00,116.97,117.01,116.95,116.96,29409.0,101.1871,101.2217,101.1698,101.1784,29409.0
2016-12-16 12:25:00,116.96,117.04,116.96,117.02,14596.0,101.1784,101.2476,101.1784,101.2303,14596.0
2016-12-16 12:30:00,117.01,117.03,116.98,117.02,7253.0,101.2217,101.239,101.1957,101.2303,7253.0
2016-12-16 12:35:00,117.02,117.04,117.01,117.02,21229.0,101.2303,101.2476,101.2217,101.2303,21229.0
2016-12-16 12:40:00,117.02,117.03,116.95,116.96,18503.0,101.2303,101.239,101.1698,101.1784,18503.0
2016-12-16 12:45:00,116.94,117.0,116.9,116.99,12383.0,101.1611,101.213,101.1265,101.2044,12383.0
2016-12-16 12:50:00,116.97,116.97,116.83,116.85,12451.0,101.1871,101.1871,101.066,101.0833,12451.0
2016-12-16 12:55:00,116.86,116.91,116.85,116.88,8783.0,101.0919,101.1352,101.0833,101.1092,8783.0
2016-12-16 13:00:00,116.89,116.89,116.8,116.82,14627.0,101.1179,101.1179,101.04,101.0573,14627.0
2016-12-16 13:05:00,116.83,116.85,116.81,116.84,9429.0,101.066,101.0833,101.0486,101.0746,9429.0
2016-12-16 13:10:00,116.85,116.85,116.74,116.78,18386.0,101.0833,101.0833,100.9881,101.0227,18386.0
2016-12-16 13:15:00,116.76,116.76,116.7,116.72,19453.0,101.0054,101.0054,100.9535,100.9708,19453.0
2016-12-16 13:20:00,116.73,116.81,116.73,116.8,13610.0,100.9794,101.0486,100.9794,101.04,13610.0
2016-12-16 13:25:00,116.8,116.8,116.72,116.73,19269.0,101.04,101.04,100.9708,100.9794,19269.0
2016-12-16 13:30:00,116.72,116.77,116.72,116.76,14517.0,100.9708,101.014,100.9708,101.0054,14517.0
2016-12-16 13:35:00,116.77,116.81,116.77,116.8,15008.0,101.014,101.0486,101.014,101.04,15008.0
2016-12-16 13:40:00,116.81,116.85,116.81,116.82,4411.0,101.0486,101.0833,101.0486,101.0573,4411.0
2016-12-16 13:45:00,116.82,116.82,116.76,116.78,10097.0,101.0573,101.0573,101.0054,101.0227,10097.0
2016-12-16 13:50:00,116.78,116.84,116.77,116.81,24672.0,101.0227,101.0746,101.014,101.0486,24672.0
2016-12-16 13:55:00,116.81,116.82,116.78,116.79,7121.0,101.0486,101.0573,101.0227,101.0313,7121.0
2016-12-16 14:00:00,116.79,116.81,116.75,116.76,5711.0,101.0313,101.0486,100.9967,101.0054,5711.0
2016-12-16 14:05:00,116.77,116.88,116.72,116.88,9730.0,101.014,101.1092,100.9708,101.1092,9730.0
2016-12-16 14:10:00,116.86,116.88,116.83,116.85,11058.0,101.0919,101.1092,101.066,101.0833,11058.0
2016-12-16 14:15:00,116.86,116.86,116.77,116.78,24507.0,101.0919,101.0919,101.014,101.0227,24507.0
2016-12-16 14:20:00,116.78,116.79,116.72,116.76,15406.0,101.0227,101.0313,100.9708,101.0054,15406.0
2016-12-16 14:25:00,116.75,116.8,116.72,116.78,28323.0,100.9967,101.04,100.9708,101.0227,28323.0
2016-12-16 14:30:00,116.77,116.81,116.74,116.8,7830.0,101.014,101.0486,100.9881,101.04,7830.0
2016-12-16 14:35:00,116.79,116.84,116.77,116.78,19921.0,101.0313,101.0746,101.014,101.0227,19921.0
2016-12-16 14:40:00,116.77,116.85,116.77,116.82,25733.0,101.014,101.0833,101.014,101.0573,25733.0
2016-12-16 14:45:00,116.84,116.9,116.83,116.86,14887.0,101.0746,101.1265,101.066,101.0919,14887.0
2016-12-16 14:50:00,116.86,116.89,116.81,116.82,14283.0,101.0919,101.1179,101.0486,101.0573,14283.0
2016-12-16 14:55:00,116.83,116.86,116.82,116.84,17733.0,101.066,101.0919,101.0573,101.0746,17733.0
2016-12-16 15:00:00,116.85,116.88,116.75,116.76,37858.0,101.0833,101.1092,100.9967,101.0054,37858.0
2016-12-16 15:05:00,116.77,116.79,116.71,116.72,25110.0,101.014,101.0313,100.9621,100.9708,25110.0
2016-12-16 15:10:00,116.71,116.73,116.68,116.73,24351.0,100.9621,100.9794,100.9362,100.9794,24351.0
2016-12-16 15:15:00,116.73,116.73,116.68,116.7,43219.0,100.9794,100.9794,100.9362,100.9535,43219.0
2016-12-16 15:20:00,116.71,116.74,116.65,116.71,19092.0,100.9621,100.9881,100.9102,100.9621,19092.0
2016-12-16 15:25:00,116.71,116.74,116.66,116.71,42810.0,100.9621,100.9881,100.9189,100.9621,42810.0
2016-12-16 15:30:00,116.72,116.77,116.7,116.73,19536.0,100.9708,101.014,100.9535,100.9794,19536.0
2016-12-16 15:35:00,116.74,116.76,116.7,116.7,14920.0,100.9881,101.0054,100.9535,100.9535,14920.0
2016-12-16 15:40:00,116.7,116.72,116.59,116.59,24707.0,100.9535,100.9708,100.8583,100.8583,24707.0
2016-12-16 15:45:00,116.6,116.76,116.6,116.75,26087.0,100.867,101.0054,100.867,100.9967,26087.0
2016-12-16 15:50:00,116.76,116.81,116.76,116.77,44201.0,101.0054,101.0486,101.0054,101.014,44201.0
2016-12-16 15:55:00,116.77,116.8,116.65,116.77,44018.0,101.014,101.04,100.9102,101.014,44018.0
2016-12-19 09:30:00,116.96,116.99,116.8,116.88,83731.0,101.1784,101.2044,101.04,101.1092,83731.0
2016-12-19 09:35:00,116.87,116.96,116.83,116.96,26162.0,101.1006,101.1784,101.066,101.1784,26162.0
2016-12-19 09:40:00,116.93,117.1,116.91,117.05,42093.0,101.1525,101.2995,101.1352,101.2563,42093.0
2016-12-19 09:45:00,117.06,117.2,117.06,117.19,29699.0,101.2649,101.386,101.2649,101.3774,29699.0
2016-12-19 09:50:00,117.18,117.2,117.08,117.09,24217.0,101.3687,101.386,101.2822,101.2909,24217.0
2016-12-19 09:55:00,117.11,117.15,117.04,117.06,21571.0,101.3082,101.3428,101.2476,101.2649,21571.0
2016-12-19 10:00:00,117.05,117.15,117.0,117.1,41520.0,101.2563,101.3428,101.213,101.2995,41520.0
2016-12-19 10:05:00,117.09,117.09,117.02,117.03,14635.0,101.2909,101.2909,101.2303,101.239,14635.0
2016-12-19 10:10:00,117.03,117.08,117.02,117.03,44071.0,101.239,101.2822,101.2303,101.239,44071.0
2016-12-19 10:15:00,117.03,117.06,117.01,117.06,20940.0,101.239,101.2649,101.2217,101.2649,20940.0
2016-12-19 10:20:00,117.03,117.07,117.03,117.07,8080.0,101.239,101.2736,101.239,101.2736,8080.0
2016-12-19 10:25:00,117.07,117.09,117.04,117.04,67588.0,101.2736,101.2909,101.2476,101.2476,67588.0
2016-12-19 10:30:00,117.05,117.16,117.04,117.13,15716.0,101.2563,101.3514,101.2476,101.3255,15716.0
2016-12-19 10:35:00,117.12,117.2,117.11,117.16,24003.0,101.3168,101.386,101.3082,101.3514,24003.0
2016-12-19 10:40:00,117.18,117.27,117.18,117.24,34921.0,101.3687,101.4466,101.3687,101.4206,34921.0
2016-12-19 10:45:00,117.24,117.24,117.19,117.2,24979.0,101.4206,101.4206,101.3774,101.386,24979.0
2016-12-19 10:50:00,117.22,117.25,117.21,117.22,16262.0,101.4033,101.4293,101.3947,101.4033,16262.0
2016-12-19 10:55:00,117.21,117.27,117.19,117.24,6887.0,101.3947,101.4466,101.3774,101.4206,6887.0
2016-12-19 11:00:00,117.24,117.3,117.22,117.28,16214.0,101.4206,101.4725,101.4033,101.4552,16214.0
2016-12-19 11:05:00,117.28,117.32,117.23,117.26,36647.0,101.4552,101.4898,101.412,101.4379,36647.0
2016-12-19 11:10:00,117.27,117.28,117.2,117.21,8136.0,101.4466,101.4552,101.386,101.3947,8136.0
2016-12-19 11:15:00,117.21,117.23,117.2,117.21,42080.0,101.3947,101.412,101.386,101.3947,42080.0
2016-12-19 11:20:00,117.22,117.22,117.13,117.16,57878.0,101.4033,101.4033,101.3255,101.3514,57878.0
2016-12-19 11:25:00,117.15,117.17,117.03,117.08,29161.0,101.3428,101.3601,101.239,101.2822,29161.0
2016-12-19 11:30:00,117.08,117.12,117.07,117.1,41903.0,101.2822,101.3168,101.2736,101.2995,41903.0
2016-12-19 11:35:00,117.1,117.11,117.04,117.05,70108.0,101.2995,101.3082,101.2476,101.2563,70108.0
2016-12-19 11:40:00,117.06,117.06,116.99,117.01,30601.0,101.2649,101.2649,101.2044,101.2217,30601.0
2016-12-19 11:45:00,117.01,117.01,116.94,116.97,19011.0,101.2217,101.2217,101.1611,101.1871,19011.0
2016-12-19 11:50:00,116.96,117.0,116.96,116.99,12394.0,101.1784,101.213,101.1784,101.2044,12394.0
2016-12-19 11:55:00,116.99,117.0,116.93,116.95,40899.0,101.2044,101.213,101.1525,101.1698,40899.0
2016-12-19 12:00:00,116.93,116.97,116.91,116.96,25595.0,101.1525,101.1871,101.1352,101.1784,25595.0
2016-12-19 12:05:00,116.95,117.03,116.94,117.03,10222.0,101.1698,101.239,101.1611,101.239,10222.0
2016-12-19 12:10:00,117.02,117.03,116.99,117.01,7656.0,101.2303,101.239,101.2044,101.2217,7656.0
2016-12-19 12:15:00,117.01,117.07,117.01,117.06,12514.0,101.2217,101.2736,101.2217,101.2649,12514.0
2016-12-19 12:20:00,117.06,117.12,117.06,117.11,8517.0,101.2649,101.3168,101.2649,101.3082,8517.0
2016-12-19 12:25:00,117.1,117.1,117.06,117.08,12312.0,101.2995,101.2995,101.2649,101.2822,12312.0
2016-12-19 12:30:00,117.09,117.12,117.07,117.12,13440.0,101.2909,101.3168,101.2736,101.3168,13440.0
2016-12-19 12:35:00,117.12,117.14,117.1,117.11,7575.0,101.3168,101.3341,101.2995,101.3082,7575.0
2016-12-19 12:40:00,117.11,117.13,117.08,117.12,16233.0,101.3082,101.3255,101.2822,101.3168,16233.0
2016-12-19 12:45:00,117.13,117.16,117.1,117.1,15728.0,101.3255,101.3514,101.2995,101.2995,15728.0
2016-12-19 12:50:00,117.11,117.12,117.08,117.12,14684.0,101.3082,101.3168,101.2822,101.3168,14684.0
2016-12-19 12:55:00,117.11,117.14,117.1,117.12,28998.0,101.3082,101.3341,101.2995,101.3168,28998.0
2016-12-19 13:00:00,117.12,117.16,117.12,117.14,11418.0,101.3168,101.3514,101.3168,101.3341,11418.0
2016-12-19 13:05:00,117.13,117.14,117.12,117.13,9453.0,101.3255,101.3341,101.3168,101.3255,9453.0
2016-12-19 13:10:00,117.13,117.13,117.08,117.08,23997.0,101.3255,101.3255,101.2822,101.2822,23997.0
2016-12-19 13:15:00,117.09,117.1,117.06,117.08,12806.0,101.2909,101.2995,101.2649,101.2822,12806.0
2016-12-19 13:20:00,117.08,117.14,117.05,117.12,18994.0,101.2822,101.3341,101.2563,101.3168,18994.0
2016-12-19 13:25:00,117.12,117.15,117.11,117.15,25189.0,101.3168,101.3428,101.3082,101.3428,25189.0
2016-12-19 13:30:00,117.16,117.2,117.11,117.13,11231.0,101.3514,101.386,101.3082,101.3255,11231.0
2016-12-19 13:35:00,117.12,117.13,117.06,117.08,10480.0,101.3168,101.3255,101.2649,101.2822,10480.0
2016-12-19 13:40:00,117.07,117.12,117.06,117.11,11191.0,101.2736,101.3168,101.2649,101.3082,11191.0
2016-12-19 13:45:00,117.1,117.15,117.1,117.15,18955.0,101.2995,101.3428,101.2995,101.3428,18955.0
2016-12-19 13:50:00,117.13,117.19,117.13,117.18,37662.0,101.3255,101.3774,101.3255,101.3687,37662.0
2016-12-19 13:55:00,117.19,117.23,117.18,117.22,14509.0,101.3774,101.412,101.3687,101.4033,14509.0
2016-12-19 14:00:00,117.22,117.24,117.19,117.2,11972.0,101.4033,101.4206,101.3774,101.386,11972.0
2016-12-19 14:05:00,117.21,117.23,117.2,117.21,9881.0,101.3947,101.412,101.386,101.3947,9881.0
2016-12-19 14:10:00,117.22,117.28,117.21,117.24,179794.0,101.4033,101.4552,101.3947,101.4206,179794.0
2016-12-19 14:15:00,117.23,117.24,117.17,117.19,15234.0,101.412,101.4206,101.3601,101.3774,15234.0
2016-12-19 14:20:00,117.19,117.21,117.16,117.2,20142.0,101.3774,101.3947,101.3514,101.386,20142.0
2016-12-19 14:25:00,117.2,117.22,117.18,117.2,33647.0,101.386,101.4033,101.3687,101.386,33647.0
2016-12-19 14:30:00,117.19,117.19,117.11,117.12,25691.0,101.3774,101.3774,101.3082,101.3168,25691.0
2016-12-19 14:35:00,117.12,117.15,117.09,117.11,15922.0,101.3168,101.3428,101.2909,101.3082,15922.0
2016-12-19 14:40:00,117.1,117.14,117.1,117.12,17953.0,101.2995,101.3341,101.2995,101.3168,17953.0
2016-12-19 14:45:00,117.12,117.12,117.05,117.09,24558.0,101.3168,101.3168,101.2563,101.2909,24558.0
2016-12-19 14:50:00,117.09,117.11,117.07,117.09,26043.0,101.2909,101.3082,101.2736,101.2909,26043.0
2016-12-19 14:55:00,117.08,117.09,117.01,117.03,40272.0,101.2822,101.2909,101.2217,101.239,40272.0
2016-12-19 15:00:00,117.02,117.05,116.99,117.05,43055.0,101.2303,101.2563,101.2044,101.2563,43055.0
2016-12-19 15:05:00,117.04,117.04,117.01,117.03,20695.0,101.2476,101.2476,101.2217,101.239,20695.0
2016-12-19 15:10:00,117.03,117.03,116.99,117.0,6848.0,101.239,101.239,101.2044,101.213,6848.0
2016-12-19 15:15:00,117.01,117.01,116.91,116.92,27846.0,101.2217,101.2217,101.1352,101.1438,27846.0
2016-12-19 15:20:00,116.91,116.91,116.85,116.9,70803.0,101.1352,101.1352,101.0833,101.1265,70803.0
2016-12-19 15:25:00,116.89,116.98,116.88,116.97,31785.0,101.1179,101.1957,101.1092,101.1871,31785.0
2016-12-19 15:30:00,116.96,116.98,116.94,116.96,24268.0,101.1784,101.1957,101.1611,101.1784,24268.0
2016-12-19 15:35:00,116.97,117.02,116.96,117.01,46176.0,101.1871,101.2303,101.1784,101.2217,46176.0
2016-12-19 15:40:00,117.0,117.03,116.97,116.99,41858.0,101.213,101.239,101.1871,101.2044,41858.0
2016-12-19 15:45:00,116.99,117.0,116.94,116.95,42593.0,101.2044,101.213,101.1611,101.1698,42593.0
2016-12-19 15:50:00,116.95,117.01,116.95,117.01,83627.0,101.1698,101.2217,101.1698,101.2217,83627.0
2016-12-19 15:55:00,117.01,117.11,117.0,117.09,32358.0,101.2217,101.3082,101.213,101.2909,32358.0
2016-12-20 09:30:00,116.8,116.88,116.69,116.72,100167.0,101.6685,101.7382,101.5728,101.5989,100167.0
2016-12-20 09:35:00,116.74,116.85,116.71,116.83,45291.0,101.6163,101.712,101.5902,101.6946,45291.0
2016-12-20 09:40:00,116.84,116.9,116.81,116.88,48612.0,101.7033,101.7556,101.6772,101.7382,48612.0
2016-12-20 09:45:00,116.88,116.93,116.85,116.86,152834.0,101.7382,101.7817,101.712,101.7208,152834.0
2016-12-20 09:50:00,116.89,116.93,116.86,116.87,31996.0,101.7469,101.7817,101.7208,101.7295,31996.0
2016-12-20 09:55:00,116.87,116.89,116.84,116.87,24141.0,101.7295,101.7469,101.7033,101.7295,24141.0
2016-12-20 10:00:00,116.87,116.88,116.77,116.77,36980.0,101.7295,101.7382,101.6424,101.6424,36980.0
2016-12-20 10:05:00,116.77,116.85,116.76,116.85,46038.0,101.6424,101.712,101.6337,101.712,46038.0
2016-12-20 10:10:00,116.85,116.88,116.82,116.84,20641.0,101.712,101.7382,101.6859,101.7033,20641.0
2016-12-20 10:15:00,116.82,116.87,116.81,116.81,32831.0,101.6859,101.7295,101.6772,101.6772,32831.0
2016-12-20 10:20:00,116.8,116.8,116.73,116.76,37513.0,101.6685,101.6685,101.6076,101.6337,37513.0
2016-12-20 10:25:00,116.75,116.79,116.72,116.77,54636.0,101.625,101.6598,101.5989,101.6424,54636.0
2016-12-20 10:30:00,116.77,116.79,116.76,116.77,154887.0,101.6424,101.6598,101.6337,101.6424,154887.0
2016-12-20 10:35:00,116.77,116.82,116.76,116.81,163270.0,101.6424,101.6859,101.6337,101.6772,163270.0
2016-12-20 10:40:00,116.82,116.85,116.81,116.84,43500.0,101.6859,101.712,101.6772,101.7033,43500.0
2016-12-20 10:45:00,116.84,116.87,116.83,116.87,19286.0,101.7033,101.7295,101.6946,101.7295,19286.0
2016-12-20 10:50:00,116.87,116.9,116.87,116.89,14882.0,101.7295,101.7556,101.7295,101.7469,14882.0
2016-12-20 10:55:00,116.89,116.91,116.87,116.89,17267.0,101.7469,101.7643,101.7295,101.7469,17267.0
2016-12-20 11:00:00,116.89,116.9,116.86,116.87,52618.0,101.7469,101.7556,101.7208,101.7295,52618.0
2016-12-20 11:05:00,116.85,116.88,116.83,116.87,28582.0,101.712,101.7382,101.6946,101.7295,28582.0
2016-12-20 11:10:00,116.86,116.87,116.83,116.87,17175.0,101.7208,101.7295,101.6946,101.7295,17175.0
2016-12-20 11:15:00,116.87,116.87,116.84,116.85,43280.0,101.7295,101.7295,101.7033,101.712,43280.0
2016-12-20 11:20:00,116.85,116.87,116.84,116.86,165685.0,101.712,101.7295,101.7033,101.7208,165685.0
2016-12-20 11:25:00,116.87,116.87,116.82,116.84,16276.0,101.7295,101.7295,101.6859,101.7033,16276.0
2016-12-20 11:30:00,116.84,116.84,116.75,116.79,24226.0,101.7033,101.7033,101.625,101.6598,24226.0
2016-12-20 11:35:00,116.79,116.79,116.7,116.72,29270.0,101.6598,101.6598,101.5815,101.5989,29270.0
2016-12-20 11:40:00,116.72,116.75,116.69,116.74,11243.0,101.5989,101.625,101.5728,101.6163,11243.0
2016-12-20 11:45:00,116.74,116.76,116.73,116.75,13770.0,101.6163,101.6337,101.6076,101.625,13770.0
2016-12-20 11:50:00,116.74,116.75,116.61,116.64,12605.0,101.6163,101.625,101.5031,101.5293,12605.0
2016-12-20 11:55:00,116.65,116.69,116.64,116.69,8792.0,101.538,101.5728,101.5293,101.5728,8792.0
2016-12-20 12:00:00,116.69,116.7,116.65,116.67,26495.0,101.5728,101.5815,101.538,101.5554,26495.0
2016-12-20 12:05:00,116.68,116.7,116.67,116.7,22895.0,101.5641,101.5815,101.5554,101.5815,22895.0
2016-12-20 12:10:00,116.7,116.74,116.7,116.74,26890.0,101.5815,101.6163,101.5815,101.6163,26890.0
2016-12-20 12:15:00,116.74,116.78,116.73,116.73,33807.0,101.6163,101.6511,101.6076,101.6076,33807.0
2016-12-20 12:20:00,116.74,116.77,116.72,116.75,17085.0,101.6163,101.6424,101.5989,101.625,17085.0
2016-12-20 12:25:00,116.75,116.77,116.73,116.74,5828.0,101.625,101.6424,101.6076,101.6163,5828.0
2016-12-20 12:30:00,116.73,116.76,116.73,116.76,52369.0,101.6076,101.6337,101.6076,101.6337,52369.0
2016-12-20 12:35:00,116.76,116.77,116.71,116.72,10611.0,101.6337,101.6424,101.5902,101.5989,10611.0
2016-12-20 12:40:00,116.73,116.77,116.71,116.77,14167.0,101.6076,101.6424,101.5902,101.6424,14167.0
2016-12-20 12:45:00,116.77,116.78,116.75,116.77,22483.0,101.6424,101.6511,101.625,101.6424,22483.0
2016-12-20 12:50:00,116.77,116.79,116.76,116.79,61088.0,101.6424,101.6598,101.6337,101.6598,61088.0
2016-12-20 12:55:00,116.78,116.8,116.78,116.78,12855.0,101.6511,101.6685,101.6511,101.6511,12855.0
2016-12-20 13:00:00,116.78,116.8,116.77,116.8,19142.0,101.6511,101.6685,101.6424,101.6685,19142.0
2016-12-20 13:05:00,116.81,116.81,116.79,116.8,7335.0,101.6772,101.6772,101.6598,101.6685,7335.0
2016-12-20 13:10:00,116.8,116.82,116.79,116.8,11886.0,101.6685,101.6859,101.6598,101.6685,11886.0
2016-12-20 13:15:00,116.8,116.82,116.79,116.8,19759.0,101.6685,101.6859,101.6598,101.6685,19759.0
2016-12-20 13:20:00,116.8,116.84,116.79,116.84,17283.0,101.6685,101.7033,101.6598,101.7033,17283.0
2016-12-20 13:25:00,116.84,116.85,116.82,116.83,18401.0,101.7033,101.712,101.6859,101.6946,18401.0
2016-12-20 13:30:00,116.85,116.86,116.83,116.83,7557.0,101.712,101.7208,101.6946,101.6946,7557.0
2016-12-20 13:35:00,116.83,116.83,116.79,116.8,12148.0,101.6946,101.6946,101.6598,101.6685,12148.0
2016-12-20 13:40:00,116.79,116.79,116.76,116.78,13185.0,101.6598,101.6598,101.6337,101.6511,13185.0
2016-12-20 13:45:00,116.78,116.81,116.77,116.79,28301.0,101.6511,101.6772,101.6424,101.6598,28301.0
2016-12-20 13:50:00,116.79,116.83,116.78,116.82,6863.0,101.6598,101.6946,101.6511,101.6859,6863.0
2016-12-20 13:55:00,116.82,116.83,116.79,116.82,21784.0,101.6859,101.6946,101.6598,101.6859,21784.0
2016-12-20 14:00:00,116.82,116.83,116.79,116.79,31820.0,101.6859,101.6946,101.6598,101.6598,31820.0
2016-12-20 14:05:00,116.79,116.8,116.76,116.76,15408.0,101.6598,101.6685,101.6337,101.6337,15408.0
2016-12-20 14:10:00,116.76,116.77,116.74,116.75,14763.0,101.6337,101.6424,101.6163,101.625,14763.0
2016-12-20 14:15:00,116.75,116.79,116.73,116.77,121027.0,101.625,101.6598,101.6076,101.6424,121027.0
2016-12-20 14:20:00,116.77,116.78,116.74,116.74,39124.0,101.6424,101.6511,101.6163,101.6163,39124.0
2016-12-20 14:25:00,116.73,116.76,116.73,116.73,23331.0,101.6076,101.6337,101.6076,101.6076,23331.0
2016-12-20 14:30:00,116.73,116.74,116.6,116.61,33071.0,101.6076,101.6163,101.4944,101.5031,33071.0
2016-12-20 14:35:00,116.61,116.66,116.6,116.66,17684.0,101.5031,101.5467,101.4944,101.5467,17684.0
2016-12-20 14:40:00,116.66,116.68,116.65,116.67,10318.0,101.5467,101.5641,101.538,101.5554,10318.0
2016-12-20 14:45:00,116.68,116.69,116.65,116.66,20539.0,101.5641,101.5728,101.538,101.5467,20539.0
2016-12-20 14:50:00,116.66,116.72,116.65,116.68,51514.0,101.5467,101.5989,101.538,101.5641,51514.0
2016-12-20 14:55:00,116.67,116.67,116.63,116.67,30616.0,101.5554,101.5554,101.5205,101.5554,30616.0
2016-12-20 15:00:00,116.67,116.7,116.66,116.67,12969.0,101.5554,101.5815,101.5467,101.5554,12969.0
2016-12-20 15:05:00,116.68,116.71,116.66,116.71,34026.0,101.5641,101.5902,101.5467,101.5902,34026.0
2016-12-20 15:10:00,116.69,116.7,116.66,116.66,27871.0,101.5728,101.5815,101.5467,101.5467,27871.0
2016-12-20 15:15:00,116.67,116.72,116.66,116.7,34990.0,101.5554,101.5989,101.5467,101.5815,34990.0
2016-12-20 15:20:00,116.71,116.71,116.66,116.68,43536.0,101.5902,101.5902,101.5467,101.5641,43536.0
2016-12-20 15:25:00,116.68,116.75,116.67,116.75,30569.0,101.5641,101.625,101.5554,101.625,30569.0
2016-12-20 15:30:00,116.75,116.79,116.75,116.77,17854.0,101.625,101.6598,101.625,101.6424,17854.0
2016-12-20 15:35:00,116.78,116.79,116.73,116.75,38096.0,101.6511,101.6598,101.6076,101.625,38096.0
2016-12-20 15:40:00,116.75,116.75,116.72,116.75,29984.0,101.625,101.625,101.5989,101.625,29984.0
2016-12-20 15:45:00,116.76,116.76,116.73,116.73,38509.0,101.6337,101.6337,101.6076,101.6076,38509.0
2016-12-20 15:50:00,116.74,116.76,116.71,116.76,25950.0,101.6163,101.6337,101.5902,101.6337,25950.0
2016-12-20 15:55:00,116.76,116.85,116.75,116.85,55113.0,101.6337,101.712,101.625,101.712,55113.0
2016-12-21 09:30:00,116.83,116.87,116.75,116.86,105223.0,101.6946,101.7295,101.625,101.7208,105223.0
2016-12-21 09:35:00,116.87,116.92,116.76,116.77,37126.0,101.7295,101.773,101.6337,101.6424,37126.0
2016-12-21 09:40:00,116.75,116.78,116.71,116.75,82023.0,101.625,101.6511,101.5902,101.625,82023.0
2016-12-21 09:45:00,116.75,116.82,116.75,116.82,22859.0,101.625,101.6859,101.625,101.6859,22859.0
2016-12-21 09:50:00,116.82,116.83,116.75,116.75,15136.0,101.6859,101.6946,101.625,101.625,15136.0
2016-12-21 09:55:00,116.75,116.78,116.74,116.76,32182.0,101.625,101.6511,101.6163,101.6337,32182.0
2016-12-21 10:00:00,116.75,116.8,116.75,116.78,26338.0,101.625,101.6685,101.625,101.6511,26338.0
2016-12-21 10:05:00,116.77,116.81,116.73,116.79,67079.0,101.6424,101.6772,101.6076,101.6598,67079.0
2016-12-21 10:10:00,116.78,116.79,116.74,116.77,32430.0,101.6511,101.6598,101.6163,101.6424,32430.0
2016-12-21 10:15:00,116.77,116.79,116.74,116.78,16251.0,101.6424,101.6598,101.6163,101.6511,16251.0
2016-12-21 10:20:00,116.78,116.83,116.77,116.81,35008.0,101.6511,101.6946,101.6424,101.6772,35008.0
2016-12-21 10:25:00,116.81,116.81,116.75,116.75,35691.0,101.6772,101.6772,101.625,101.625,35691.0
2016-12-21 10:30:00,116.75,116.75,116.69,116.7,13065.0,101.625,101.625,101.5728,101.5815,13065.0
2016-12-21 10:35:00,116.69,116.79,116.69,116.75,28959.0,101.5728,101.6598,101.5728,101.625,28959.0
2016-12-21 10:40:00,116.75,116.79,116.75,116.76,31017.0,101.625,101.6598,101.625,101.6337,31017.0
2016-12-21 10:45:00,116.76,116.76,116.73,116.73,30402.0,101.6337,101.6337,101.6076,101.6076,30402.0
2016-12-21 10:50:00,116.73,116.74,116.69,116.7,20664.0,101.6076,101.6163,101.5728,101.5815,20664.0
2016-12-21 10:55:00,116.7,116.72,116.66,116.67,11512.0,101.5815,101.5989,101.5467,101.5554,11512.0
2016-12-21 11:00:00,116.67,116.7,116.65,116.69,15995.0,101.5554,101.5815,101.538,101.5728,15995.0
2016-12-21 11:05:00,116.69,116.71,116.68,116.71,8079.0,101.5728,101.5902,101.5641,101.5902,8079.0
2016-12-21 11:10:00,116.71,116.71,116.66,116.68,17188.0,101.5902,101.5902,101.5467,101.5641,17188.0
2016-12-21 11:15:00,116.68,116.72,116.67,116.69,30113.0,101.5641,101.5989,101.5554,101.5728,30113.0
2016-12-21 11:20:00,116.7,116.71,116.68,116.68,21137.0,101.5815,101.5902,101.5641,101.5641,21137.0
2016-12-21 11:25:00,116.69,116.73,116.68,116.72,14662.0,101.5728,101.6076,101.5641,101.5989,14662.0
2016-12-21 11:30:00,116.72,116.75,116.7,116.74,7263.0,101.5989,101.625,101.5815,101.6163,7263.0
2016-12-21 11:35:00,116.72,116.74,116.69,116.73,6094.0,101.5989,101.6163,101.5728,101.6076,6094.0
2016-12-21 11:40:00,116.72,116.75,116.71,116.73,13018.0,101.5989,101.625,101.5902,101.6076,13018.0
2016-12-21 11:45:00,116.7,116.73,116.69,116.71,12558.0,101.5815,101.6076,101.5728,101.5902,12558.0
2016-12-21 11:50:00,116.71,116.71,116.68,116.68,10335.0,101.5902,101.5902,101.5641,101.5641,10335.0
2016-12-21 11:55:00,116.69,116.72,116.68,116.71,6422.0,101.5728,101.5989,101.5641,101.5902,6422.0
2016-12-21 12:00:00,116.71,116.74,116.7,116.73,5192.0,101.5902,101.6163,101.5815,101.6076,5192.0
2016-12-21 12:05:00,116.73,116.74,116.72,116.73,13399.0,101.6076,101.6163,101.5989,101.6076,13399.0
2016-12-21 12:10:00,116.75,116.77,116.73,116.77,17857.0,101.625,101.6424,101.6076,101.6424,17857.0
2016-12-21 12:15:00,116.76,116.76,116.73,116.76,26776.0,101.6337,101.6337,101.6076,101.6337,26776.0
2016-12-21 12:20:00,116.76,116.76,116.73,116.74,17831.0,101.6337,101.6337,101.6076,101.6163,17831.0
2016-12-21 12:25:00,116.74,116.78,116.73,116.77,9415.0,101.6163,101.6511,101.6076,101.6424,9415.0
2016-12-21 12:30:00,116.77,116.79,116.75,116.75,11762.0,101.6424,101.6598,101.625,101.625,11762.0
2016-12-21 12:35:00,116.76,116.77,116.75,116.77,4906.0,101.6337,101.6424,101.625,101.6424,4906.0
2016-12-21 12:40:00,116.77,116.8,116.76,116.78,20883.0,101.6424,101.6685,101.6337,101.6511,20883.0
2016-12-21 12:45:00,116.78,116.8,116.77,116.79,11938.0,101.6511,101.6685,101.6424,101.6598,11938.0
2016-12-21 12:50:00,116.78,116.78,116.76,116.77,21095.0,101.6511,101.6511,101.6337,101.6424,21095.0
2016-12-21 12:55:00,116.77,116.78,116.75,116.75,18731.0,101.6424,101.6511,101.625,101.625,18731.0
2016-12-21 13:00:00,116.74,116.78,116.74,116.77,14308.0,101.6163,101.6511,101.6163,101.6424,14308.0
2016-12-21 13:05:00,116.76,116.76,116.73,116.75,8446.0,101.6337,101.6337,101.6076,101.625,8446.0
2016-12-21 13:10:00,116.74,116.74,116.72,116.72,8384.0,101.6163,101.6163,101.5989,101.5989,8384.0
2016-12-21 13:15:00,116.73,116.73,116.71,116.73,9785.0,101.6076,101.6076,101.5902,101.6076,9785.0
2016-12-21 13:20:00,116.73,116.75,116.72,116.75,17516.0,101.6076,101.625,101.5989,101.625,17516.0
2016-12-21 13:25:00,116.74,116.75,116.73,116.74,14431.0,101.6163,101.625,101.6076,101.6163,14431.0
2016-12-21 13:30:00,116.74,116.75,116.72,116.73,14605.0,101.6163,101.625,101.5989,101.6076,14605.0
2016-12-21 13:35:00,116.73,116.75,116.73,116.75,15416.0,101.6076,101.625,101.6076,101.625,15416.0
2016-12-21 13:40:00,116.75,116.76,116.74,116.75,8122.0,101.625,101.6337,101.6163,101.625,8122.0
2016-12-21 13:45:00,116.74,116.77,116.73,116.76,12520.0,101.6163,101.6424,101.6076,101.6337,12520.0
2016-12-21 13:50:00,116.77,116.78,116.73,116.76,10106.0,101.6424,101.6511,101.6076,101.6337,10106.0
2016-12-21 13:55:00,116.76,116.76,116.71,116.72,24454.0,101.6337,101.6337,101.5902,101.5989,24454.0
2016-12-21 14:00:00,116.72,116.75,116.71,116.72,28833.0,101.5989,101.625,101.5902,101.5989,28833.0
2016-12-21 14:05:00,116.71,116.75,116.71,116.75,8485.0,101.5902,101.625,101.5902,101.625,8485.0
2016-12-21 14:10:00,116.75,116.76,116.74,116.75,12895.0,101.625,101.6337,101.6163,101.625,12895.0
2016-12-21 14:15:00,116.75,116.76,116.74,116.76,6268.0,101.625,101.6337,101.6163,101.6337,6268.0
2016-12-21 14:20:00,116.75,116.76,116.74,116.76,14064.0,101.625,101.6337,101.6163,101.6337,14064.0
2016-12-21 14:25:00,116.76,116.78,116.74,116.75,8568.0,101.6337,101.6511,101.6163,101.625,8568.0
2016-12-21 14:30:00,116.75,116.75,116.72,116.73,17303.0,101.625,101.625,101.5989,101.6076,17303.0
2016-12-21 14:35:00,116.74,116.74,116.73,116.74,14827.0,101.6163,101.6163,101.6076,101.6163,14827.0
2016-12-21 14:40:00,116.73,116.76,116.73,116.74,13756.0,101.6076,101.6337,101.6076,101.6163,13756.0
2016-12-21 14:45:00,116.73,116.74,116.71,116.73,10745.0,101.6076,101.6163,101.5902,101.6076,10745.0
2016-12-21 14:50:00,116.73,116.77,116.73,116.77,17055.0,101.6076,101.6424,101.6076,101.6424,17055.0
2016-12-21 14:55:00,116.77,116.78,116.76,116.77,166003.0,101.6424,101.6511,101.6337,101.6424,166003.0
2016-12-21 15:00:00,116.77,116.79,116.73,116.75,15380.0,101.6424,101.6598,101.6076,101.625,15380.0
2016-12-21 15:05:00,116.75,116.75,116.7,116.71,87377.0,101.625,101.625,101.5815,101.5902,87377.0
2016-12-21 15:10:00,116.71,116.72,116.7,116.71,12242.0,101.5902,101.5989,101.5815,101.5902,12242.0
2016-12-21 15:15:00,116.72,116.72,116.69,116.7,17456.0,101.5989,101.5989,101.5728,101.5815,17456.0
2016-12-21 15:20:00,116.69,116.7,116.67,116.67,44455.0,101.5728,101.5815,101.5554,101.5554,44455.0
2016-12-21 15:25:00,116.68,116.69,116.63,116.67,223679.0,101.5641,101.5728,101.5205,101.5554,223679.0
2016-12-21 15:30:00,116.67,116.67,116.59,116.61,73737.0,101.5554,101.5554,101.4857,101.5031,73737.0
2016-12-21 15:35:00,116.6,116.67,116.58,116.66,35317.0,101.4944,101.5554,101.477,101.5467,35317.0
2016-12-21 15:40:00,116.66,116.67,116.64,116.66,33944.0,101.5467,101.5554,101.5293,101.5467,33944.0
2016-12-21 15:45:00,116.64,116.66,116.61,116.66,32753.0,101.5293,101.5467,101.5031,101.5467,32753.0
2016-12-21 15:50:00,116.66,116.66,116.61,116.62,23404.0,101.5467,101.5467,101.5031,101.5118,23404.0
2016-12-21 15:55:00,116.61,116.62,116.54,116.55,43640.0,101.5031,101.5118,101.4422,101.4509,43640.0
2016-12-22 09:30:00,116.42,116.51,116.29,116.33,97320.0,101.3378,101.4161,101.2246,101.2594,97320.0
2016-12-22 09:35:00,116.29,116.32,116.25,116.3,56450.0,101.2246,101.2507,101.1898,101.2333,56450.0
2016-12-22 09:40:00,116.31,116.31,116.21,116.31,35330.0,101.242,101.242,101.155,101.242,35330.0
2016-12-22 09:45:00,116.33,116.36,116.29,116.33,17703.0,101.2594,101.2855,101.2246,101.2594,17703.0
2016-12-22 09:50:00,116.34,116.34,116.28,116.3,40765.0,101.2681,101.2681,101.2159,101.2333,40765.0
2016-12-22 09:55:00,116.3,116.35,116.3,116.32,19837.0,101.2333,101.2768,101.2333,101.2507,19837.0
2016-12-22 10:00:00,116.32,116.37,116.31,116.32,49729.0,101.2507,101.2942,101.242,101.2507,49729.0
2016-12-22 10:05:00,116.33,116.35,116.27,116.27,39689.0,101.2594,101.2768,101.2072,101.2072,39689.0
2016-12-22 10:10:00,116.28,116.34,116.26,116.32,21035.0,101.2159,101.2681,101.1985,101.2507,21035.0
2016-12-22 10:15:00,116.33,116.38,116.31,116.36,23773.0,101.2594,101.3029,101.242,101.2855,23773.0
2016-12-22 10:20:00,116.35,116.38,116.34,116.37,24926.0,101.2768,101.3029,101.2681,101.2942,24926.0
2016-12-22 10:25:00,116.36,116.37,116.3,116.32,25040.0,101.2855,101.2942,101.2333,101.2507,25040.0
2016-12-22 10:30:00,116.32,116.35,116.3,116.33,16484.0,101.2507,101.2768,101.2333,101.2594,16484.0
2016-12-22 10:35:00,116.32,116.36,116.31,116.32,12555.0,101.2507,101.2855,101.242,101.2507,12555.0
2016-12-22 10:40:00,116.32,116.33,116.3,116.31,20460.0,101.2507,101.2594,101.2333,101.242,20460.0
2016-12-22 10:45:00,116.3,116.31,116.26,116.28,48591.0,101.2333,101.242,101.1985,101.2159,48591.0
2016-12-22 10:50:00,116.27,116.27,116.22,116.24,20081.0,101.2072,101.2072,101.1637,101.1811,20081.0
2016-12-22 10:55:00,116.25,116.25,116.19,116.19,55674.0,101.1898,101.1898,101.1376,101.1376,55674.0
2016-12-22 11:00:00,116.18,116.24,116.17,116.17,36017.0,101.1288,101.1811,101.1201,101.1201,36017.0
2016-12-22 11:05:00,116.18,116.19,116.14,116.16,49393.0,101.1288,101.1376,101.094,101.1114,49393.0
2016-12-22 11:10:00,116.16,116.18,116.14,116.18,11635.0,101.1114,101.1288,101.094,101.1288,11635.0
2016-12-22 11:15:00,116.18,116.2,116.17,116.19,9404.0,101.1288,101.1463,101.1201,101.1376,9404.0
2016-12-22 11:20:00,116.19,116.2,116.14,116.14,30898.0,101.1376,101.1463,101.094,101.094,30898.0
2016-12-22 11:25:00,116.14,116.15,116.09,116.1,41807.0,101.094,101.1027,101.0505,101.0592,41807.0
2016-12-22 11:30:00,116.1,116.13,116.08,116.12,42572.0,101.0592,101.0853,101.0418,101.0766,42572.0
2016-12-22 11:35:00,116.13,116.13,116.09,116.09,39540.0,101.0853,101.0853,101.0505,101.0505,39540.0
2016-12-22 11:40:00,116.09,116.1,116.02,116.06,60766.0,101.0505,101.0592,100.9896,101.0244,60766.0
2016-12-22 11:45:00,116.06,116.07,116.01,116.01,17019.0,101.0244,101.0331,100.9809,100.9809,17019.0
2016-12-22 11:50:00,116.01,116.04,115.99,116.02,49834.0,100.9809,101.007,100.9635,100.9896,49834.0
2016-12-22 11:55:00,116.01,116.03,115.98,116.02,27855.0,100.9809,100.9983,100.9548,100.9896,27855.0
2016-12-22 12:00:00,116.02,116.03,116.0,116.02,14693.0,100.9896,100.9983,100.9722,100.9896,14693.0
2016-12-22 12:05:00,116.03,116.04,116.01,116.02,23123.0,100.9983,101.007,100.9809,100.9896,23123.0
2016-12-22 12:10:00,116.02,116.05,116.01,116.05,29006.0,100.9896,101.0157,100.9809,101.0157,29006.0
2016-12-22 12:15:00,116.04,116.05,116.0,116.02,26346.0,101.007,101.0157,100.9722,100.9896,26346.0
2016-12-22 12:20:00,116.01,116.03,116.0,116.03,23919.0,100.9809,100.9983,100.9722,100.9983,23919.0
2016-12-22 12:25:00,116.04,116.07,116.03,116.07,46715.0,101.007,101.0331,100.9983,101.0331,46715.0
2016-12-22 12:30:00,116.06,116.11,116.06,116.1,12053.0,101.0244,101.0679,101.0244,101.0592,12053.0
2016-12-22 12:35:00,116.08,116.12,116.08,116.11,16784.0,101.0418,101.0766,101.0418,101.0679,16784.0
2016-12-22 12:40:00,116.12,116.15,116.12,116.14,60538.0,101.0766,101.1027,101.0766,101.094,60538.0
2016-12-22 12:45:00,116.15,116.19,116.14,116.19,11240.0,101.1027,101.1376,101.094,101.1376,11240.0
2016-12-22 12:50:00,116.18,116.19,116.16,116.18,5135.0,101.1288,101.1376,101.1114,101.1288,5135.0
2016-12-22 12:55:00,116.17,116.17,116.14,116.15,8072.0,101.1201,101.1201,101.094,101.1027,8072.0
2016-12-22 13:00:00,116.15,116.15,116.12,116.14,20116.0,101.1027,101.1027,101.0766,101.094,20116.0
2016-12-22 13:05:00,116.14,116.18,116.13,116.18,10620.0,101.094,101.1288,101.0853,101.1288,10620.0
2016-12-22 13:10:00,116.16,116.18,116.15,116.18,6035.0,101.1114,101.1288,101.1027,101.1288,6035.0
2016-12-22 13:15:00,116.17,116.18,116.16,116.17,10044.0,101.1201,101.1288,101.1114,101.1201,10044.0
2016-12-22 13:20:00,116.17,116.18,116.14,116.15,60405.0,101.1201,101.1288,101.094,101.1027,60405.0
2016-12-22 13:25:00,116.16,116.16,116.13,116.14,9286.0,101.1114,101.1114,101.0853,101.094,9286.0
2016-12-22 13:30:00,116.14,116.16,116.11,116.14,14628.0,101.094,101.1114,101.0679,101.094,14628.0
2016-12-22 13:35:00,116.14,116.16,116.12,116.16,22863.0,101.094,101.1114,101.0766,101.1114,22863.0
2016-12-22 13:40:00,116.16,116.25,116.15,116.24,15364.0,101.1114,101.1898,101.1027,101.1811,15364.0
2016-12-22 13:45:00,116.24,116.31,116.23,116.31,32403.0,101.1811,101.242,101.1724,101.242,32403.0
2016-12-22 13:50:00,116.3,116.31,116.26,116.29,40555.0,101.2333,101.242,101.1985,101.2246,40555.0
2016-12-22 13:55:00,116.28,116.29,116.25,116.27,53207.0,101.2159,101.2246,101.1898,101.2072,53207.0
2016-12-22 14:00:00,116.26,116.29,116.25,116.28,50586.0,101.1985,101.2246,101.1898,101.2159,50586.0
2016-12-22 14:05:00,116.28,116.3,116.26,116.28,37904.0,101.2159,101.2333,101.1985,101.2159,37904.0
2016-12-22 14:10:00,116.28,116.3,116.25,116.25,51352.0,101.2159,101.2333,101.1898,101.1898,51352.0
2016-12-22 14:15:00,116.25,116.27,116.25,116.26,56740.0,101.1898,101.2072,101.1898,101.1985,56740.0
2016-12-22 14:20:00,116.26,116.27,116.24,116.26,16776.0,101.1985,101.2072,101.1811,101.1985,16776.0
2016-12-22 14:25:00,116.26,116.27,116.24,116.25,22399.0,101.1985,101.2072,101.1811,101.1898,22399.0
2016-12-22 14:30:00,116.25,116.26,116.22,116.22,107840.0,101.1898,101.1985,101.1637,101.1637,107840.0
2016-12-22 14:35:00,116.22,116.23,116.21,116.22,15222.0,101.1637,101.1724,101.155,101.1637,15222.0
2016-12-22 14:40:00,116.22,116.23,116.2,116.21,7884.0,101.1637,101.1724,101.1463,101.155,7884.0
2016-12-22 14:45:00,116.22,116.22,116.2,116.21,7498.0,101.1637,101.1637,101.1463,101.155,7498.0
2016-12-22 14:50:00,116.21,116.23,116.19,116.23,37206.0,101.155,101.1724,101.1376,101.1724,37206.0
2016-12-22 14:55:00,116.24,116.25,116.23,116.25,25554.0,101.1811,101.1898,101.1724,101.1898,25554.0
2016-12-22 15:00:00,116.25,116.25,116.21,116.22,14389.0,101.1898,101.1898,101.155,101.1637,14389.0
2016-12-22 15:05:00,116.21,116.21,116.12,116.14,199202.0,101.155,101.155,101.0766,101.094,199202.0
2016-12-22 15:10:00,116.14,116.14,116.05,116.09,19217.0,101.094,101.094,101.0157,101.0505,19217.0
2016-12-22 15:15:00,116.07,116.09,116.06,116.08,13577.0,101.0331,101.0505,101.0244,101.0418,13577.0
2016-12-22 15:20:00,116.07,116.1,116.05,116.08,19789.0,101.0331,101.0592,101.0157,101.0418,19789.0
2016-12-22 15:25:00,116.08,116.14,116.07,116.11,18270.0,101.0418,101.094,101.0331,101.0679,18270.0
2016-12-22 15:30:00,116.11,116.13,116.06,116.07,16369.0,101.0679,101.0853,101.0244,101.0331,16369.0
2016-12-22 15:35:00,116.07,116.14,116.07,116.14,22478.0,101.0331,101.094,101.0331,101.094,22478.0
2016-12-22 15:40:00,116.15,116.2,116.15,116.17,33867.0,101.1027,101.1463,101.1027,101.1201,33867.0
2016-12-22 15:45:00,116.17,116.2,116.15,116.16,82519.0,101.1201,101.1463,101.1027,101.1114,82519.0
2016-12-22 15:50:00,116.16,116.2,116.15,116.18,52562.0,101.1114,101.1463,101.1027,101.1288,52562.0
2016-12-22 15:55:00,116.18,116.24,116.14,116.23,141822.0,101.1288,101.1811,101.094,101.1724,141822.0
2016-12-23 09:30:00,116.2,116.25,116.16,116.2,63955.0,101.1463,101.1898,101.1114,101.1463,63955.0
2016-12-23 09:35:00,116.23,116.28,116.19,116.22,42848.0,101.1724,101.2159,101.1376,101.1637,42848.0
2016-12-23 09:40:00,116.22,116.23,116.17,116.18,46408.0,101.1637,101.1724,101.1201,101.1288,46408.0
2016-12-23 09:45:00,116.18,116.27,116.17,116.24,38026.0,101.1288,101.2072,101.1201,101.1811,38026.0
2016-12-23 09:50:00,116.24,116.29,116.24,116.29,40872.0,101.1811,101.2246,101.1811,101.2246,40872.0
2016-12-23 09:55:00,116.29,116.31,116.25,116.26,18193.0,101.2246,101.242,101.1898,101.1985,18193.0
2016-12-23 10:00:00,116.27,116.32,116.25,116.3,34645.0,101.2072,101.2507,101.1898,101.2333,34645.0
2016-12-23 10:05:00,116.3,116.33,116.26,116.28,35487.0,101.2333,101.2594,101.1985,101.2159,35487.0
2016-12-23 10:10:00,116.28,116.3,116.25,116.27,20549.0,101.2159,101.2333,101.1898,101.2072,20549.0
2016-12-23 10:15:00,116.28,116.29,116.25,116.27,56934.0,101.2159,101.2246,101.1898,101.2072,56934.0
2016-12-23 10:20:00,116.27,116.29,116.23,116.27,36921.0,101.2072,101.2246,101.1724,101.2072,36921.0
2016-12-23 10:25:00,116.27,116.27,116.23,116.27,36533.0,101.2072,101.2072,101.1724,101.2072,36533.0
2016-12-23 10:30:00,116.27,116.31,116.26,116.31,46014.0,101.2072,101.242,101.1985,101.242,46014.0
2016-12-23 10:35:00,116.31,116.32,116.26,116.27,29742.0,101.242,101.2507,101.1985,101.2072,29742.0
2016-12-23 10:40:00,116.26,116.27,116.24,116.26,46695.0,101.1985,101.2072,101.1811,101.1985,46695.0
2016-12-23 10:45:00,116.26,116.27,116.25,116.26,64826.0,101.1985,101.2072,101.1898,101.1985,64826.0
2016-12-23 10:50:00,116.26,116.27,116.21,116.21,33847.0,101.1985,101.2072,101.155,101.155,33847.0
2016-12-23 10:55:00,116.21,116.25,116.19,116.24,54716.0,101.155,101.1898,101.1376,101.1811,54716.0
2016-12-23 11:00:00,116.24,116.24,116.22,116.23,40129.0,101.1811,101.1811,101.1637,101.1724,40129.0
2016-12-23 11:05:00,116.23,116.25,116.22,116.23,34608.0,101.1724,101.1898,101.1637,101.1724,34608.0
2016-12-23 11:10:00,116.23,116.26,116.2,116.21,54736.0,101.1724,101.1985,101.1463,101.155,54736.0
2016-12-23 11:15:00,116.21,116.22,116.14,116.14,59333.0,101.155,101.1637,101.094,101.094,59333.0
2016-12-23 11:20:00,116.14,116.2,116.13,116.19,22144.0,101.094,101.1463,101.0853,101.1376,22144.0
2016-12-23 11:25:00,116.2,116.27,116.18,116.25,19619.0,101.1463,101.2072,101.1288,101.1898,19619.0
2016-12-23 11:30:00,116.25,116.27,116.22,116.26,10651.0,101.1898,101.2072,101.1637,101.1985,10651.0
2016-12-23 11:35:00,116.26,116.27,116.23,116.24,5466.0,101.1985,101.2072,101.1724,101.1811,5466.0
2016-12-23 11:40:00,116.25,116.25,116.21,116.22,8725.0,101.1898,101.1898,101.155,101.1637,8725.0
2016-12-23 11:45:00,116.22,116.25,116.21,116.25,5205.0,101.1637,101.1898,101.155,101.1898,5205.0
2016-12-23 11:50:00,116.25,116.25,116.23,116.24,12168.0,101.1898,101.1898,101.1724,101.1811,12168.0
2016-12-23 11:55:00,116.25,116.25,116.24,116.24,8573.0,101.1898,101.1898,101.1811,101.1811,8573.0
2016-12-23 12:00:00,116.24,116.27,116.24,116.25,23573.0,101.1811,101.2072,101.1811,101.1898,23573.0
2016-12-23 12:05:00,116.25,116.25,116.22,116.23,10682.0,101.1898,101.1898,101.1637,101.1724,10682.0
2016-12-23 12:10:00,116.22,116.26,116.21,116.25,6851.0,101.1637,101.1985,101.155,101.1898,6851.0
2016-12-23 12:15:00,116.26,116.26,116.24,116.26,10726.0,101.1985,101.1985,101.1811,101.1985,10726.0
2016-12-23 12:20:00,116.26,116.27,116.24,116.26,6249.0,101.1985,101.2072,101.1811,101.1985,6249.0
2016-12-23 12:25:00,116.27,116.27,116.24,116.26,11977.0,101.2072,101.2072,101.1811,101.1985,11977.0
2016-12-23 12:30:00,116.25,116.27,116.25,116.27,12036.0,101.1898,101.2072,101.1898,101.2072,12036.0
2016-12-23 12:35:00,116.27,116.29,116.26,116.27,8601.0,101.2072,101.2246,101.1985,101.2072,8601.0
2016-12-23 12:40:00,116.27,116.28,116.25,116.27,15069.0,101.2072,101.2159,101.1898,101.2072,15069.0
2016-12-23 12:45:00,116.27,116.27,116.24,116.26,27092.0,101.2072,101.2072,101.1811,101.1985,27092.0
2016-12-23 12:50:00,116.25,116.25,116.22,116.24,19190.0,101.1898,101.1898,101.1637,101.1811,19190.0
2016-12-23 12:55:00,116.23,116.24,116.22,116.23,4944.0,101.1724,101.1811,101.1637,101.1724,4944.0
2016-12-23 13:00:00,116.24,116.24,116.22,116.23,9449.0,101.1811,101.1811,101.1637,101.1724,9449.0
2016-12-23 13:05:00,116.23,116.24,116.22,116.24,7185.0,101.1724,101.1811,101.1637,101.1811,7185.0
2016-12-23 13:10:00,116.24,116.24,116.21,116.22,7910.0,101.1811,101.1811,101.155,101.1637,7910.0
2016-12-23 13:15:00,116.22,116.25,116.21,116.24,22266.0,101.1637,101.1898,101.155,101.1811,22266.0
2016-12-23 13:20:00,116.24,116.27,116.24,116.26,12337.0,101.1811,101.2072,101.1811,101.1985,12337.0
2016-12-23 13:25:00,116.25,116.27,116.24,116.27,29599.0,101.1898,101.2072,101.1811,101.2072,29599.0
2016-12-23 13:30:00,116.27,116.29,116.26,116.29,12628.0,101.2072,101.2246,101.1985,101.2246,12628.0
2016-12-23 13:35:00,116.29,116.29,116.27,116.28,16074.0,101.2246,101.2246,101.2072,101.2159,16074.0
2016-12-23 13:40:00,116.29,116.29,116.26,116.28,27254.0,101.2246,101.2246,101.1985,101.2159,27254.0
2016-12-23 13:45:00,116.28,116.28,116.26,116.27,15706.0,101.2159,101.2159,101.1985,101.2072,15706.0
2016-12-23 13:50:00,116.27,116.29,116.25,116.28,7218.0,101.2072,101.2246,101.1898,101.2159,7218.0
2016-12-23 13:55:00,116.29,116.31,116.27,116.28,28149.0,101.2246,101.242,101.2072,101.2159,28149.0
2016-12-23 14:00:00,116.27,116.28,116.26,116.27,15927.0,101.2072,101.2159,101.1985,101.2072,15927.0
2016-12-23 14:05:00,116.27,116.3,116.26,116.3,5764.0,101.2072,101.2333,101.1985,101.2333,5764.0
2016-12-23 14:10:00,116.3,116.31,116.29,116.3,12990.0,101.2333,101.242,101.2246,101.2333,12990.0
2016-12-23 14:15:00,116.31,116.31,116.29,116.31,28534.0,101.242,101.242,101.2246,101.242,28534.0
2016-12-23 14:20:00,116.31,116.32,116.29,116.29,20451.0,101.242,101.2507,101.2246,101.2246,20451.0
2016-12-23 14:25:00,116.28,116.29,116.27,116.28,25231.0,101.2159,101.2246,101.2072,101.2159,25231.0
2016-12-23 14:30:00,116.28,116.3,116.27,116.29,13249.0,101.2159,101.2333,101.2072,101.2246,13249.0
2016-12-23 14:35:00,116.29,116.31,116.28,116.3,17354.0,101.2246,101.242,101.2159,101.2333,17354.0
2016-12-23 14:40:00,116.3,116.31,116.28,116.29,15592.0,101.2333,101.242,101.2159,101.2246,15592.0
2016-12-23 14:45:00,116.29,116.3,116.28,116.3,10174.0,101.2246,101.2333,101.2159,101.2333,10174.0
2016-12-23 14:50:00,116.3,116.3,116.28,116.29,14551.0,101.2333,101.2333,101.2159,101.2246,14551.0
2016-12-23 14:55:00,116.29,116.31,116.28,116.31,6357.0,101.2246,101.242,101.2159,101.242,6357.0
2016-12-23 15:00:00,116.32,116.33,116.3,116.32,52698.0,101.2507,101.2594,101.2333,101.2507,52698.0
2016-12-23 15:05:00,116.32,116.33,116.31,116.33,34847.0,101.2507,101.2594,101.242,101.2594,34847.0
2016-12-23 15:10:00,116.33,116.34,116.3,116.31,24883.0,101.2594,101.2681,101.2333,101.242,24883.0
2016-12-23 15:15:00,116.31,116.32,116.3,116.32,28321.0,101.242,101.2507,101.2333,101.2507,28321.0
2016-12-23 15:20:00,116.31,116.34,116.31,116.34,23890.0,101.242,101.2681,101.242,101.2681,23890.0
2016-12-23 15:25:00,116.33,116.34,116.29,116.3,42860.0,101.2594,101.2681,101.2246,101.2333,42860.0
2016-12-23 15:30:00,116.3,116.31,116.29,116.3,14220.0,101.2333,101.242,101.2246,101.2333,14220.0
2016-12-23 15:35:00,116.31,116.32,116.3,116.31,13153.0,101.242,101.2507,101.2333,101.242,13153.0
2016-12-23 15:40:00,116.32,116.39,116.31,116.37,13133.0,101.2507,101.3116,101.242,101.2942,13133.0
2016-12-23 15:45:00,116.38,116.38,116.33,116.35,15013.0,101.3029,101.3029,101.2594,101.2768,15013.0
2016-12-23 15:50:00,116.37,116.4,116.36,116.39,11777.0,101.2942,101.3203,101.2855,101.3116,11777.0
2016-12-23 15:55:00,116.4,116.42,116.36,116.41,14561.0,101.3203,101.3378,101.2855,101.3291,14561.0
2016-12-27 09:30:00,116.55,116.71,116.5,116.71,282716.0,101.4509,101.5902,101.4074,101.5902,282716.0
2016-12-27 09:35:00,116.71,116.78,116.69,116.76,100428.0,101.5902,101.6511,101.5728,101.6337,100428.0
2016-12-27 09:40:00,116.79,116.81,116.76,116.78,12774.0,101.6598,101.6772,101.6337,101.6511,12774.0
2016-12-27 09:45:00,116.78,116.97,116.78,116.93,623312.0,101.6511,101.8165,101.6511,101.7817,623312.0
2016-12-27 09:50:00,116.94,116.97,116.93,116.95,18658.0,101.7904,101.8165,101.7817,101.7991,18658.0
2016-12-27 09:55:00,116.96,116.99,116.92,116.93,44850.0,101.8078,101.8339,101.773,101.7817,44850.0
2016-12-27 10:00:00,116.93,116.96,116.92,116.92,101396.0,101.7817,101.8078,101.773,101.773,101396.0
2016-12-27 10:05:00,116.91,116.99,116.9,116.97,28334.0,101.7643,101.8339,101.7556,101.8165,28334.0
2016-12-27 10:10:00,116.97,116.98,116.9,116.9,34960.0,101.8165,101.8252,101.7556,101.7556,34960.0
2016-12-27 10:15:00,116.92,116.92,116.89,116.9,26884.0,101.773,101.773,101.7469,101.7556,26884.0
2016-12-27 10:20:00,116.9,116.9,116.88,116.88,46976.0,101.7556,101.7556,101.7382,101.7382,46976.0
2016-12-27 10:25:00,116.88,116.92,116.87,116.9,44918.0,101.7382,101.773,101.7295,101.7556,44918.0
2016-12-27 10:30:00,116.9,116.92,116.88,116.9,59718.0,101.7556,101.773,101.7382,101.7556,59718.0
2016-12-27 10:35:00,116.9,116.91,116.89,116.9,39552.0,101.7556,101.7643,101.7469,101.7556,39552.0
2016-12-27 10:40:00,116.9,116.91,116.87,116.89,23434.0,101.7556,101.7643,101.7295,101.7469,23434.0
2016-12-27 10:45:00,116.88,116.89,116.87,116.87,28048.0,101.7382,101.7469,101.7295,101.7295,28048.0
2016-12-27 10:50:00,116.86,116.89,116.85,116.88,46806.0,101.7208,101.7469,101.712,101.7382,46806.0
2016-12-27 10:55:00,116.87,116.87,116.86,116.87,30504.0,101.7295,101.7295,101.7208,101.7295,30504.0
2016-12-27 11:00:00,116.87,116.92,116.87,116.91,50108.0,101.7295,101.773,101.7295,101.7643,50108.0
2016-12-27 11:05:00,116.91,116.91,116.87,116.87,16642.0,101.7643,101.7643,101.7295,101.7295,16642.0
2016-12-27 11:10:00,116.88,116.88,116.82,116.82,53826.0,101.7382,101.7382,101.6859,101.6859,53826.0
2016-12-27 11:15:00,116.83,116.83,116.81,116.81,12016.0,101.6946,101.6946,101.6772,101.6772,12016.0
2016-12-27 11:20:00,116.81,116.82,116.8,116.81,36988.0,101.6772,101.6859,101.6685,101.6772,36988.0
2016-12-27 11:25:00,116.81,116.83,116.79,116.83,49244.0,101.6772,101.6946,101.6598,101.6946,49244.0
2016-12-27 11:30:00,116.83,116.87,116.83,116.85,29692.0,101.6946,101.7295,101.6946,101.712,29692.0
2016-12-27 11:35:00,116.85,116.87,116.83,116.83,42974.0,101.712,101.7295,101.6946,101.6946,42974.0
2016-12-27 11:40:00,116.83,116.84,116.83,116.84,41202.0,101.6946,101.7033,101.6946,101.7033,41202.0
2016-12-27 11:45:00,116.84,116.84,116.79,116.82,21494.0,101.7033,101.7033,101.6598,101.6859,21494.0
2016-12-27 11:50:00,116.81,116.81,116.77,116.78,14376.0,101.6772,101.6772,101.6424,101.6511,14376.0
2016-12-27 11:55:00,116.77,116.79,116.76,116.78,21140.0,101.6424,101.6598,101.6337,101.6511,21140.0
2016-12-27 12:00:00,116.78,116.78,116.75,116.76,35114.0,101.6511,101.6511,101.625,101.6337,35114.0
2016-12-27 12:05:00,116.75,116.76,116.74,116.76,64850.0,101.625,101.6337,101.6163,101.6337,64850.0
2016-12-27 12:10:00,116.76,116.77,116.73,116.73,10408.0,101.6337,101.6424,101.6076,101.6076,10408.0
2016-12-27 12:15:00,116.73,116.77,116.72,116.75,16488.0,101.6076,101.6424,101.5989,101.625,16488.0
2016-12-27 12:20:00,116.76,116.77,116.74,116.75,11252.0,101.6337,101.6424,101.6163,101.625,11252.0
2016-12-27 12:25:00,116.75,116.77,116.74,116.76,102144.0,101.625,101.6424,101.6163,101.6337,102144.0
2016-12-27 12:30:00,116.76,116.77,116.75,116.76,26190.0,101.6337,101.6424,101.625,101.6337,26190.0
2016-12-27 12:35:00,116.76,116.76,116.74,116.74,48402.0,101.6337,101.6337,101.6163,101.6163,48402.0
2016-12-27 12:40:00,116.75,116.79,116.74,116.79,18044.0,101.625,101.6598,101.6163,101.6598,18044.0
2016-12-27 12:45:00,116.76,116.78,116.75,116.77,50280.0,101.6337,101.6511,101.625,101.6424,50280.0
2016-12-27 12:50:00,116.78,116.78,116.77,116.77,30038.0,101.6511,101.6511,101.6424,101.6424,30038.0
2016-12-27 12:55:00,116.78,116.78,116.77,116.77,11938.0,101.6511,101.6511,101.6424,101.6424,11938.0
2016-12-27 13:00:00,116.77,116.79,116.76,116.78,13130.0,101.6424,101.6598,101.6337,101.6511,13130.0
2016-12-27 13:05:00,116.77,116.78,116.76,116.78,8316.0,101.6424,101.6511,101.6337,101.6511,8316.0
2016-12-27 13:10:00,116.78,116.81,116.78,116.8,32544.0,101.6511,101.6772,101.6511,101.6685,32544.0
2016-12-27 13:15:00,116.8,116.8,116.78,116.79,19336.0,101.6685,101.6685,101.6511,101.6598,19336.0
2016-12-27 13:20:00,116.79,116.8,116.78,116.8,12640.0,101.6598,101.6685,101.6511,101.6685,12640.0
2016-12-27 13:25:00,116.79,116.82,116.78,116.81,42182.0,101.6598,101.6859,101.6511,101.6772,42182.0
2016-12-27 13:30:00,116.81,116.82,116.8,116.82,25516.0,101.6772,101.6859,101.6685,101.6859,25516.0
2016-12-27 13:35:00,116.81,116.85,116.81,116.84,47886.0,101.6772,101.712,101.6772,101.7033,47886.0
2016-12-27 13:40:00,116.85,116.85,116.8,116.82,26800.0,101.712,101.712,101.6685,101.6859,26800.0
2016-12-27 13:45:00,116.83,116.83,116.8,116.82,25758.0,101.6946,101.6946,101.6685,101.6859,25758.0
2016-12-27 13:50:00,116.82,116.82,116.78,116.78,85458.0,101.6859,101.6859,101.6511,101.6511,85458.0
2016-12-27 13:55:00,116.79,116.81,116.77,116.81,23314.0,101.6598,101.6772,101.6424,101.6772,23314.0
2016-12-27 14:00:00,116.8,116.81,116.76,116.79,25178.0,101.6685,101.6772,101.6337,101.6598,25178.0
2016-12-27 14:05:00,116.78,116.8,116.75,116.8,23588.0,101.6511,101.6685,101.625,101.6685,23588.0
2016-12-27 14:10:00,116.8,116.81,116.79,116.81,27128.0,101.6685,101.6772,101.6598,101.6772,27128.0
2016-12-27 14:15:00,116.81,116.86,116.8,116.86,15388.0,101.6772,101.7208,101.6685,101.7208,15388.0
2016-12-27 14:20:00,116.86,116.87,116.85,116.86,13498.0,101.7208,101.7295,101.712,101.7208,13498.0
2016-12-27 14:25:00,116.85,116.87,116.85,116.86,32428.0,101.712,101.7295,101.712,101.7208,32428.0
2016-12-27 14:30:00,116.85,116.85,116.83,116.84,10576.0,101.712,101.712,101.6946,101.7033,10576.0
2016-12-27 14:35:00,116.84,116.85,116.83,116.84,7662.0,101.7033,101.712,101.6946,101.7033,7662.0
2016-12-27 14:40:00,116.86,116.86,116.84,116.85,12462.0,101.7208,101.7208,101.7033,101.712,12462.0
2016-12-27 14:45:00,116.86,116.87,116.84,116.86,32238.0,101.7208,101.7295,101.7033,101.7208,32238.0
2016-12-27 14:50:00,116.85,116.85,116.82,116.82,12628.0,101.712,101.712,101.6859,101.6859,12628.0
2016-12-27 14:55:00,116.82,116.84,116.8,116.81,28762.0,101.6859,101.7033,101.6685,101.6772,28762.0
2016-12-27 15:00:00,116.82,116.86,116.81,116.86,10214.0,101.6859,101.7208,101.6772,101.7208,10214.0
2016-12-27 15:05:00,116.85,116.86,116.83,116.84,48076.0,101.712,101.7208,101.6946,101.7033,48076.0
2016-12-27 15:10:00,116.83,116.84,116.8,116.8,47832.0,101.6946,101.7033,101.6685,101.6685,47832.0
2016-12-27 15:15:00,116.81,116.82,116.79,116.8,48036.0,101.6772,101.6859,101.6598,101.6685,48036.0
2016-12-27 15:20:00,116.79,116.82,116.79,116.82,135556.0,101.6598,101.6859,101.6598,101.6859,135556.0
2016-12-27 15:25:00,116.82,116.82,116.8,116.81,61874.0,101.6859,101.6859,101.6685,101.6772,61874.0
2016-12-27 15:30:00,116.81,116.82,116.79,116.79,47624.0,101.6772,101.6859,101.6598,101.6598,47624.0
2016-12-27 15:35:00,116.8,116.8,116.79,116.8,37068.0,101.6685,101.6685,101.6598,101.6685,37068.0
2016-12-27 15:40:00,116.79,116.82,116.78,116.82,56464.0,101.6598,101.6859,101.6511,101.6859,56464.0
2016-12-27 15:45:00,116.82,116.82,116.73,116.74,79956.0,101.6859,101.6859,101.6076,101.6163,79956.0
2016-12-27 15:50:00,116.75,116.78,116.74,116.76,99124.0,101.625,101.6511,101.6163,101.6337,99124.0
2016-12-27 15:55:00,116.75,116.76,116.69,116.72,54972.0,101.625,101.6337,101.5728,101.5989,54972.0
2016-12-28 09:30:00,116.87,116.93,116.84,116.85,99657.0,101.7295,101.7817,101.7033,101.712,99657.0
2016-12-28 09:35:00,116.86,116.89,116.74,116.74,16060.0,101.7208,101.7469,101.6163,101.6163,16060.0
2016-12-28 09:40:00,116.73,116.75,116.58,116.62,19222.0,101.6076,101.625,101.477,101.5118,19222.0
2016-12-28 09:45:00,116.61,116.64,116.55,116.56,21335.0,101.5031,101.5293,101.4509,101.4596,21335.0
2016-12-28 09:50:00,116.56,116.56,116.4,116.41,32945.0,101.4596,101.4596,101.3203,101.3291,32945.0
2016-12-28 09:55:00,116.41,116.43,116.34,116.34,24320.0,101.3291,101.3465,101.2681,101.2681,24320.0
2016-12-28 10:00:00,116.35,116.37,116.27,116.35,56099.0,101.2768,101.2942,101.2072,101.2768,56099.0
2016-12-28 10:05:00,116.36,116.37,116.33,116.33,5845.0,101.2855,101.2942,101.2594,101.2594,5845.0
2016-12-28 10:10:00,116.32,116.32,116.22,116.3,11346.0,101.2507,101.2507,101.1637,101.2333,11346.0
2016-12-28 10:15:00,116.3,116.37,116.28,116.3,80596.0,101.2333,101.2942,101.2159,101.2333,80596.0
2016-12-28 10:20:00,116.29,116.33,116.25,116.31,57147.0,101.2246,101.2594,101.1898,101.242,57147.0
2016-12-28 10:25:00,116.29,116.32,116.26,116.31,46841.0,101.2246,101.2507,101.1985,101.242,46841.0
2016-12-28 10:30:00,116.31,116.36,116.29,116.32,65510.0,101.242,101.2855,101.2246,101.2507,65510.0
2016-12-28 10:35:00,116.32,116.33,116.3,116.32,38104.0,101.2507,101.2594,101.2333,101.2507,38104.0
2016-12-28 10:40:00,116.32,116.32,116.27,116.28,37765.0,101.2507,101.2507,101.2072,101.2159,37765.0
2016-12-28 10:45:00,116.27,116.3,116.26,116.29,34508.0,101.2072,101.2333,101.1985,101.2246,34508.0
2016-12-28 10:50:00,116.28,116.29,116.23,116.23,30586.0,101.2159,101.2246,101.1724,101.1724,30586.0
2016-12-28 10:55:00,116.24,116.27,116.22,116.27,36825.0,101.1811,101.2072,101.1637,101.2072,36825.0
2016-12-28 11:00:00,116.26,116.31,116.26,116.31,56339.0,101.1985,101.242,101.1985,101.242,56339.0
2016-12-28 11:05:00,116.33,116.33,116.26,116.29,52693.0,101.2594,101.2594,101.1985,101.2246,52693.0
2016-12-28 11:10:00,116.29,116.33,116.28,116.31,30937.0,101.2246,101.2594,101.2159,101.242,30937.0
2016-12-28 11:15:00,116.31,116.32,116.29,116.3,13907.0,101.242,101.2507,101.2246,101.2333,13907.0
2016-12-28 11:20:00,116.3,116.4,116.3,116.39,44748.0,101.2333,101.3203,101.2333,101.3116,44748.0
2016-12-28 11:25:00,116.38,116.41,116.37,116.41,7120.0,101.3029,101.3291,101.2942,101.3291,7120.0
2016-12-28 11:30:00,116.41,116.42,116.4,116.41,18738.0,101.3291,101.3378,101.3203,101.3291,18738.0
2016-12-28 11:35:00,116.41,116.41,116.38,116.4,16828.0,101.3291,101.3291,101.3029,101.3203,16828.0
2016-12-28 11:40:00,116.39,116.4,116.38,116.38,16136.0,101.3116,101.3203,101.3029,101.3029,16136.0
2016-12-28 11:45:00,116.38,116.39,116.36,116.38,15420.0,101.3029,101.3116,101.2855,101.3029,15420.0
2016-12-28 11:50:00,116.37,116.38,116.34,116.34,10867.0,101.2942,101.3029,101.2681,101.2681,10867.0
2016-12-28 11:55:00,116.33,116.33,116.26,116.27,46035.0,101.2594,101.2594,101.1985,101.2072,46035.0
2016-12-28 12:00:00,116.26,116.26,116.12,116.13,25610.0,101.1985,101.1985,101.0766,101.0853,25610.0
2016-12-28 12:05:00,116.12,116.16,116.09,116.1,33336.0,101.0766,101.1114,101.0505,101.0592,33336.0
2016-12-28 12:10:00,116.11,116.12,115.99,116.0,53629.0,101.0679,101.0766,100.9635,100.9722,53629.0
2016-12-28 12:15:00,116.01,116.02,115.96,116.0,37249.0,100.9809,100.9896,100.9373,100.9722,37249.0
2016-12-28 12:20:00,116.0,116.0,115.95,115.96,14953.0,100.9722,100.9722,100.9286,100.9373,14953.0
2016-12-28 12:25:00,115.97,116.03,115.95,116.02,12386.0,100.9461,100.9983,100.9286,100.9896,12386.0
2016-12-28 12:30:00,116.03,116.03,115.93,115.94,22851.0,100.9983,100.9983,100.9112,100.9199,22851.0
2016-12-28 12:35:00,115.94,115.97,115.92,115.94,48293.0,100.9199,100.9461,100.9025,100.9199,48293.0
2016-12-28 12:40:00,115.94,115.96,115.83,115.85,32796.0,100.9199,100.9373,100.8242,100.8416,32796.0
2016-12-28 12:45:00,115.85,115.86,115.82,115.86,25851.0,100.8416,100.8503,100.8155,100.8503,25851.0
2016-12-28 12:50:00,115.87,115.93,115.86,115.92,10204.0,100.859,100.9112,100.8503,100.9025,10204.0
2016-12-28 12:55:00,115.93,115.94,115.9,115.93,17110.0,100.9112,100.9199,100.8851,100.9112,17110.0
2016-12-28 13:00:00,115.93,115.96,115.87,115.94,16505.0,100.9112,100.9373,100.859,100.9199,16505.0
2016-12-28 13:05:00,115.91,115.93,115.88,115.91,29419.0,100.8938,100.9112,100.8677,100.8938,29419.0
2016-12-28 13:10:00,115.92,115.92,115.9,115.91,4378.0,100.9025,100.9025,100.8851,100.8938,4378.0
2016-12-28 13:15:00,115.93,115.93,115.89,115.9,11094.0,100.9112,100.9112,100.8764,100.8851,11094.0
2016-12-28 13:20:00,115.9,115.95,115.89,115.95,18359.0,100.8851,100.9286,100.8764,100.9286,18359.0
2016-12-28 13:25:00,115.94,115.97,115.91,115.92,12843.0,100.9199,100.9461,100.8938,100.9025,12843.0
2016-12-28 13:30:00,115.92,115.95,115.91,115.91,14417.0,100.9025,100.9286,100.8938,100.8938,14417.0
2016-12-28 13:35:00,115.91,115.94,115.91,115.93,12574.0,100.8938,100.9199,100.8938,100.9112,12574.0
2016-12-28 13:40:00,115.93,115.94,115.88,115.88,9532.0,100.9112,100.9199,100.8677,100.8677,9532.0
2016-12-28 13:45:00,115.87,115.87,115.84,115.85,78613.0,100.859,100.859,100.8329,100.8416,78613.0
2016-12-28 13:50:00,115.84,115.89,115.82,115.83,76040.0,100.8329,100.8764,100.8155,100.8242,76040.0
2016-12-28 13:55:00,115.82,115.86,115.8,115.83,60095.0,100.8155,100.8503,100.7981,100.8242,60095.0
2016-12-28 14:00:00,115.83,115.91,115.83,115.87,29081.0,100.8242,100.8938,100.8242,100.859,29081.0
2016-12-28 14:05:00,115.88,115.9,115.86,115.89,40530.0,100.8677,100.8851,100.8503,100.8764,40530.0
2016-12-28 14:10:00,115.88,115.88,115.77,115.79,31018.0,100.8677,100.8677,100.772,100.7894,31018.0
2016-12-28 14:15:00,115.8,115.81,115.72,115.74,35133.0,100.7981,100.8068,100.7284,100.7458,35133.0
2016-12-28 14:20:00,115.74,115.75,115.7,115.71,17199.0,100.7458,100.7546,100.711,100.7197,17199.0
2016-12-28 14:25:00,115.72,115.78,115.71,115.78,23034.0,100.7284,100.7807,100.7197,100.7807,23034.0
2016-12-28 14:30:00,115.78,115.82,115.77,115.8,19776.0,100.7807,100.8155,100.772,100.7981,19776.0
2016-12-28 14:35:00,115.81,115.82,115.79,115.81,10862.0,100.8068,100.8155,100.7894,100.8068,10862.0
2016-12-28 14:40:00,115.8,115.81,115.75,115.77,14539.0,100.7981,100.8068,100.7546,100.772,14539.0
2016-12-28 14:45:00,115.77,115.8,115.75,115.76,18711.0,100.772,100.7981,100.7546,100.7633,18711.0
2016-12-28 14:50:00,115.76,115.76,115.69,115.75,38905.0,100.7633,100.7633,100.7023,100.7546,38905.0
2016-12-28 14:55:00,115.77,115.81,115.76,115.81,23318.0,100.772,100.8068,100.7633,100.8068,23318.0
2016-12-28 15:00:00,115.8,115.86,115.78,115.86,5457.0,100.7981,100.8503,100.7807,100.8503,5457.0
2016-12-28 15:05:00,115.85,115.87,115.79,115.81,24764.0,100.8416,100.859,100.7894,100.8068,24764.0
2016-12-28 15:10:00,115.8,115.82,115.78,115.81,9595.0,100.7981,100.8155,100.7807,100.8068,9595.0
2016-12-28 15:15:00,115.81,115.85,115.78,115.78,35478.0,100.8068,100.8416,100.7807,100.7807,35478.0
2016-12-28 15:20:00,115.79,115.82,115.79,115.81,24288.0,100.7894,100.8155,100.7894,100.8068,24288.0
2016-12-28 15:25:00,115.82,115.83,115.79,115.79,17071.0,100.8155,100.8242,100.7894,100.7894,17071.0
2016-12-28 15:30:00,115.79,115.81,115.75,115.79,20406.0,100.7894,100.8068,100.7546,100.7894,20406.0
2016-12-28 15:35:00,115.79,115.79,115.73,115.74,19353.0,100.7894,100.7894,100.7371,100.7458,19353.0
2016-12-28 15:40:00,115.73,115.75,115.66,115.68,50567.0,100.7371,100.7546,100.6762,100.6936,50567.0
2016-12-28 15:45:00,115.68,115.76,115.67,115.72,41623.0,100.6936,100.7633,100.6849,100.7284,41623.0
2016-12-28 15:50:00,115.72,115.76,115.68,115.74,12651.0,100.7284,100.7633,100.6936,100.7458,12651.0
2016-12-28 15:55:00,115.76,115.78,115.66,115.7,112255.0,100.7633,100.7807,100.6762,100.711,112255.0
2016-12-29 09:30:00,115.74,115.97,115.74,115.95,53348.0,100.7458,100.9461,100.7458,100.9286,53348.0
2016-12-29 09:35:00,116.0,116.03,115.92,115.97,16109.0,100.9722,100.9983,100.9025,100.9461,16109.0
2016-12-29 09:40:00,115.99,116.02,115.9,115.91,15377.0,100.9635,100.9896,100.8851,100.8938,15377.0
2016-12-29 09:45:00,115.9,115.9,115.74,115.74,7687.0,100.8851,100.8851,100.7458,100.7458,7687.0
2016-12-29 09:50:00,115.74,115.83,115.74,115.81,7400.0,100.7458,100.8242,100.7458,100.8068,7400.0
2016-12-29 09:55:00,115.84,115.85,115.8,115.85,12188.0,100.8329,100.8416,100.7981,100.8416,12188.0
2016-12-29 10:00:00,115.85,115.95,115.85,115.94,17137.0,100.8416,100.9286,100.8416,100.9199,17137.0
2016-12-29 10:05:00,115.93,115.93,115.8,115.84,17155.0,100.9112,100.9112,100.7981,100.8329,17155.0
2016-12-29 10:10:00,115.83,115.85,115.8,115.84,7573.0,100.8242,100.8416,100.7981,100.8329,7573.0
2016-12-29 10:15:00,115.85,115.93,115.84,115.92,10661.0,100.8416,100.9112,100.8329,100.9025,10661.0
2016-12-29 10:20:00,115.91,115.92,115.86,115.88,9481.0,100.8938,100.9025,100.8503,100.8677,9481.0
2016-12-29 10:25:00,115.9,115.97,115.89,115.92,24897.0,100.8851,100.9461,100.8764,100.9025,24897.0
2016-12-29 10:30:00,115.92,115.93,115.88,115.88,8204.0,100.9025,100.9112,100.8677,100.8677,8204.0
2016-12-29 10:35:00,115.88,115.9,115.82,115.83,61795.0,100.8677,100.8851,100.8155,100.8242,61795.0
2016-12-29 10:40:00,115.83,115.83,115.78,115.8,25300.0,100.8242,100.8242,100.7807,100.7981,25300.0
2016-12-29 10:45:00,115.79,115.84,115.72,115.72,18022.0,100.7894,100.8329,100.7284,100.7284,18022.0
2016-12-29 10:50:00,115.72,115.75,115.69,115.73,22548.0,100.7284,100.7546,100.7023,100.7371,22548.0
2016-12-29 10:55:00,115.74,115.76,115.71,115.71,29923.0,100.7458,100.7633,100.7197,100.7197,29923.0
2016-12-29 11:00:00,115.71,115.75,115.67,115.68,23933.0,100.7197,100.7546,100.6849,100.6936,23933.0
2016-12-29 11:05:00,115.67,115.7,115.66,115.7,9276.0,100.6849,100.711,100.6762,100.711,9276.0
2016-12-29 11:10:00,115.69,115.73,115.67,115.7,17669.0,100.7023,100.7371,100.6849,100.711,17669.0
2016-12-29 11:15:00,115.71,115.72,115.64,115.7,13073.0,100.7197,100.7284,100.6588,100.711,13073.0
2016-12-29 11:20:00,115.7,115.73,115.67,115.71,17280.0,100.711,100.7371,100.6849,100.7197,17280.0
2016-12-29 11:25:00,115.7,115.75,115.69,115.73,22180.0,100.711,100.7546,100.7023,100.7371,22180.0
2016-12-29 11:30:00,115.73,115.76,115.72,115.75,12402.0,100.7371,100.7633,100.7284,100.7546,12402.0
2016-12-29 11:35:00,115.75,115.78,115.7,115.71,9407.0,100.7546,100.7807,100.711,100.7197,9407.0
2016-12-29 11:40:00,115.7,115.72,115.7,115.71,6086.0,100.711,100.7284,100.711,100.7197,6086.0
2016-12-29 11:45:00,115.71,115.74,115.7,115.7,8112.0,100.7197,100.7458,100.711,100.711,8112.0
2016-12-29 11:50:00,115.68,115.69,115.59,115.63,28538.0,100.6936,100.7023,100.6153,100.6501,28538.0
2016-12-29 11:55:00,115.63,115.66,115.6,115.63,12050.0,100.6501,100.6762,100.624,100.6501,12050.0
2016-12-29 12:00:00,115.63,115.64,115.59,115.61,18603.0,100.6501,100.6588,100.6153,100.6327,18603.0
2016-12-29 12:05:00,115.61,115.61,115.53,115.54,20945.0,100.6327,100.6327,100.5631,100.5718,20945.0
2016-12-29 12:10:00,115.53,115.54,115.47,115.52,63984.0,100.5631,100.5718,100.5108,100.5544,63984.0
2016-12-29 12:15:00,115.52,115.6,115.52,115.57,7970.0,100.5544,100.624,100.5544,100.5979,7970.0
2016-12-29 12:20:00,115.58,115.62,115.56,115.62,7572.0,100.6066,100.6414,100.5892,100.6414,7572.0
2016-12-29 12:25:00,115.6,115.66,115.58,115.64,16614.0,100.624,100.6762,100.6066,100.6588,16614.0
2016-12-29 12:30:00,115.64,115.66,115.61,115.61,6740.0,100.6588,100.6762,100.6327,100.6327,6740.0
2016-12-29 12:35:00,115.62,115.62,115.59,115.6,12007.0,100.6414,100.6414,100.6153,100.624,12007.0
2016-12-29 12:40:00,115.59,115.66,115.59,115.64,5773.0,100.6153,100.6762,100.6153,100.6588,5773.0
2016-12-29 12:45:00,115.63,115.69,115.63,115.69,10891.0,100.6501,100.7023,100.6501,100.7023,10891.0
2016-12-29 12:50:00,115.69,115.71,115.68,115.7,21699.0,100.7023,100.7197,100.6936,100.711,21699.0
2016-12-29 12:55:00,115.7,115.7,115.62,115.62,5980.0,100.711,100.711,100.6414,100.6414,5980.0
2016-12-29 13:00:00,115.63,115.65,115.6,115.61,11242.0,100.6501,100.6675,100.624,100.6327,11242.0
2016-12-29 13:05:00,115.61,115.62,115.59,115.6,5479.0,100.6327,100.6414,100.6153,100.624,5479.0
2016-12-29 13:10:00,115.59,115.61,115.58,115.61,4006.0,100.6153,100.6327,100.6066,100.6327,4006.0
2016-12-29 13:15:00,115.61,115.63,115.59,115.61,6171.0,100.6327,100.6501,100.6153,100.6327,6171.0
2016-12-29 13:20:00,115.62,115.63,115.59,115.6,7918.0,100.6414,100.6501,100.6153,100.624,7918.0
2016-12-29 13:25:00,115.61,115.63,115.6,115.63,6453.0,100.6327,100.6501,100.624,100.6501,6453.0
2016-12-29 13:30:00,115.63,115.63,115.55,115.59,30641.0,100.6501,100.6501,100.5805,100.6153,30641.0
2016-12-29 13:35:00,115.59,115.59,115.54,115.55,9719.0,100.6153,100.6153,100.5718,100.5805,9719.0
2016-12-29 13:40:00,115.55,115.56,115.53,115.54,27493.0,100.5805,100.5892,100.5631,100.5718,27493.0
2016-12-29 13:45:00,115.55,115.55,115.52,115.54,13891.0,100.5805,100.5805,100.5544,100.5718,13891.0
2016-12-29 13:50:00,115.54,115.6,115.53,115.59,36968.0,100.5718,100.624,100.5631,100.6153,36968.0
2016-12-29 13:55:00,115.58,115.62,115.55,115.61,16949.0,100.6066,100.6414,100.5805,100.6327,16949.0
2016-12-29 14:00:00,115.62,115.75,115.62,115.73,10757.0,100.6414,100.7546,100.6414,100.7371,10757.0
2016-12-29 14:05:00,115.73,115.75,115.71,115.73,17882.0,100.7371,100.7546,100.7197,100.7371,17882.0
2016-12-29 14:10:00,115.74,115.75,115.7,115.71,15337.0,100.7458,100.7546,100.711,100.7197,15337.0
2016-12-29 14:15:00,115.71,115.74,115.7,115.73,11448.0,100.7197,100.7458,100.711,100.7371,11448.0
2016-12-29 14:20:00,115.73,115.78,115.72,115.75,14824.0,100.7371,100.7807,100.7284,100.7546,14824.0
2016-12-29 14:25:00,115.75,115.76,115.7,115.7,16939.0,100.7546,100.7633,100.711,100.711,16939.0
2016-12-29 14:30:00,115.7,115.72,115.63,115.64,29200.0,100.711,100.7284,100.6501,100.6588,29200.0
2016-12-29 14:35:00,115.64,115.69,115.63,115.68,29313.0,100.6588,100.7023,100.6501,100.6936,29313.0
2016-12-29 14:40:00,115.68,115.68,115.63,115.68,12572.0,100.6936,100.6936,100.6501,100.6936,12572.0
2016-12-29 14:45:00,115.69,115.73,115.69,115.69,21441.0,100.7023,100.7371,100.7023,100.7023,21441.0
2016-12-29 14:50:00,115.69,115.73,115.68,115.71,10689.0,100.7023,100.7371,100.6936,100.7197,10689.0
2016-12-29 14:55:00,115.7,115.71,115.69,115.7,29315.0,100.711,100.7197,100.7023,100.711,29315.0
2016-12-29 15:00:00,115.69,115.74,115.67,115.68,10831.0,100.7023,100.7458,100.6849,100.6936,10831.0
2016-12-29 15:05:00,115.67,115.68,115.64,115.66,30889.0,100.6849,100.6936,100.6588,100.6762,30889.0
2016-12-29 15:10:00,115.66,115.7,115.65,115.68,16681.0,100.6762,100.711,100.6675,100.6936,16681.0
2016-12-29 15:15:00,115.69,115.71,115.68,115.69,27073.0,100.7023,100.7197,100.6936,100.7023,27073.0
2016-12-29 15:20:00,115.68,115.73,115.68,115.72,24899.0,100.6936,100.7371,100.6936,100.7284,24899.0
2016-12-29 15:25:00,115.72,115.73,115.7,115.71,29476.0,100.7284,100.7371,100.711,100.7197,29476.0
2016-12-29 15:30:00,115.71,115.74,115.7,115.71,22112.0,100.7197,100.7458,100.711,100.7197,22112.0
2016-12-29 15:35:00,115.7,115.71,115.65,115.68,24184.0,100.711,100.7197,100.6675,100.6936,24184.0
2016-12-29 15:40:00,115.68,115.69,115.66,115.68,34640.0,100.6936,100.7023,100.6762,100.6936,34640.0
2016-12-29 15:45:00,115.68,115.69,115.66,115.67,39121.0,100.6936,100.7023,100.6762,100.6849,39121.0
2016-12-29 15:50:00,115.68,115.72,115.67,115.67,23915.0,100.6936,100.7284,100.6849,100.6849,23915.0
2016-12-29 15:55:00,115.68,115.74,115.67,115.73,50738.0,100.6936,100.7458,100.6849,100.7371,50738.0
2016-12-30 09:30:00,116.0,116.0,115.66,115.68,101298.0,100.9722,100.9722,100.6762,100.6936,101298.0
2016-12-30 09:35:00,115.69,115.82,115.64,115.64,64284.0,100.7023,100.8155,100.6588,100.6588,64284.0
2016-12-30 09:40:00,115.6,115.7,115.57,115.58,25182.0,100.624,100.711,100.5979,100.6066,25182.0
2016-12-30 09:45:00,115.6,115.71,115.6,115.66,16742.0,100.624,100.7197,100.624,100.6762,16742.0
2016-12-30 09:50:00,115.66,115.68,115.57,115.6,41410.0,100.6762,100.6936,100.5979,100.624,41410.0
2016-12-30 09:55:00,115.6,115.61,115.4,115.43,51812.0,100.624,100.6327,100.4499,100.476,51812.0
2016-12-30 10:00:00,115.4,115.45,115.33,115.39,38069.0,100.4499,100.4934,100.389,100.4412,38069.0
2016-12-30 10:05:00,115.39,115.48,115.39,115.46,38499.0,100.4412,100.5195,100.4412,100.5021,38499.0
2016-12-30 10:10:00,115.47,115.5,115.45,115.49,9598.0,100.5108,100.5369,100.4934,100.5282,9598.0
2016-12-30 10:15:00,115.5,115.51,115.41,115.43,22519.0,100.5369,100.5456,100.4586,100.476,22519.0
2016-12-30 10:20:00,115.42,115.45,115.32,115.36,18101.0,100.4673,100.4934,100.3803,100.4151,18101.0
2016-12-30 10:25:00,115.36,115.37,115.34,115.35,7260.0,100.4151,100.4238,100.3977,100.4064,7260.0
2016-12-30 10:30:00,115.34,115.48,115.34,115.48,16126.0,100.3977,100.5195,100.3977,100.5195,16126.0
2016-12-30 10:35:00,115.48,115.48,115.43,115.44,10634.0,100.5195,100.5195,100.476,100.4847,10634.0
2016-12-30 10:40:00,115.44,115.45,115.41,115.41,10818.0,100.4847,100.4934,100.4586,100.4586,10818.0
2016-12-30 10:45:00,115.41,115.45,115.39,115.43,25171.0,100.4586,100.4934,100.4412,100.476,25171.0
2016-12-30 10:50:00,115.43,115.47,115.42,115.43,20570.0,100.476,100.5108,100.4673,100.476,20570.0
2016-12-30 10:55:00,115.46,115.51,115.46,115.51,11826.0,100.5021,100.5456,100.5021,100.5456,11826.0
2016-12-30 11:00:00,115.51,115.51,115.47,115.49,19437.0,100.5456,100.5456,100.5108,100.5282,19437.0
2016-12-30 11:05:00,115.5,115.5,115.44,115.45,17382.0,100.5369,100.5369,100.4847,100.4934,17382.0
2016-12-30 11:10:00,115.45,115.46,115.42,115.45,20756.0,100.4934,100.5021,100.4673,100.4934,20756.0
2016-12-30 11:15:00,115.46,115.52,115.46,115.51,123668.0,100.5021,100.5544,100.5021,100.5456,123668.0
2016-12-30 11:20:00,115.51,115.55,115.48,115.54,21307.0,100.5456,100.5805,100.5195,100.5718,21307.0
2016-12-30 11:25:00,115.54,115.61,115.54,115.58,22120.0,100.5718,100.6327,100.5718,100.6066,22120.0
2016-12-30 11:30:00,115.56,115.61,115.54,115.61,12475.0,100.5892,100.6327,100.5718,100.6327,12475.0
2016-12-30 11:35:00,115.6,115.6,115.54,115.55,8013.0,100.624,100.624,100.5718,100.5805,8013.0
2016-12-30 11:40:00,115.55,115.65,115.54,115.64,8607.0,100.5805,100.6675,100.5718,100.6588,8607.0
2016-12-30 11:45:00,115.66,115.67,115.62,115.63,17885.0,100.6762,100.6849,100.6414,100.6501,17885.0
2016-12-30 11:50:00,115.62,115.67,115.61,115.61,15444.0,100.6414,100.6849,100.6327,100.6327,15444.0
2016-12-30 11:55:00,115.62,115.62,115.56,115.57,13333.0,100.6414,100.6414,100.5892,100.5979,13333.0
2016-12-30 12:00:00,115.56,115.57,115.44,115.48,23280.0,100.5892,100.5979,100.4847,100.5195,23280.0
2016-12-30 12:05:00,115.44,115.51,115.43,115.48,7410.0,100.4847,100.5456,100.476,100.5195,7410.0
2016-12-30 12:10:00,115.51,115.56,115.48,115.54,49207.0,100.5456,100.5892,100.5195,100.5718,49207.0
2016-12-30 12:15:00,115.54,115.55,115.48,115.49,9573.0,100.5718,100.5805,100.5195,100.5282,9573.0
2016-12-30 12:20:00,115.51,115.55,115.49,115.5,9515.0,100.5456,100.5805,100.5282,100.5369,9515.0
2016-12-30 12:25:00,115.52,115.52,115.45,115.46,16319.0,100.5544,100.5544,100.4934,100.5021,16319.0
2016-12-30 12:30:00,115.45,115.5,115.45,115.48,15051.0,100.4934,100.5369,100.4934,100.5195,15051.0
2016-12-30 12:35:00,115.46,115.46,115.4,115.41,20112.0,100.5021,100.5021,100.4499,100.4586,20112.0
2016-12-30 12:40:00,115.42,115.42,115.37,115.41,13442.0,100.4673,100.4673,100.4238,100.4586,13442.0
2016-12-30 12:45:00,115.41,115.42,115.35,115.39,16549.0,100.4586,100.4673,100.4064,100.4412,16549.0
2016-12-30 12:50:00,115.38,115.39,115.28,115.32,55793.0,100.4325,100.4412,100.3454,100.3803,55793.0
2016-12-30 12:55:00,115.33,115.36,115.3,115.35,23334.0,100.389,100.4151,100.3629,100.4064,23334.0
2016-12-30 13:00:00,115.36,115.38,115.35,115.36,26611.0,100.4151,100.4325,100.4064,100.4151,26611.0
2016-12-30 13:05:00,115.35,115.36,115.31,115.33,17052.0,100.4064,100.4151,100.3716,100.389,17052.0
2016-12-30 13:10:00,115.33,115.36,115.32,115.35,6900.0,100.389,100.4151,100.3803,100.4064,6900.0
2016-12-30 13:15:00,115.34,115.43,115.34,115.42,8768.0,100.3977,100.476,100.3977,100.4673,8768.0
2016-12-30 13:20:00,115.41,115.47,115.4,115.44,20497.0,100.4586,100.5108,100.4499,100.4847,20497.0
2016-12-30 13:25:00,115.45,115.47,115.41,115.43,60560.0,100.4934,100.5108,100.4586,100.476,60560.0
2016-12-30 13:30:00,115.44,115.45,115.41,115.42,19676.0,100.4847,100.4934,100.4586,100.4673,19676.0
2016-12-30 13:35:00,115.44,115.47,115.42,115.43,68803.0,100.4847,100.5108,100.4673,100.476,68803.0
2016-12-30 13:40:00,115.43,115.45,115.38,115.38,89418.0,100.476,100.4934,100.4325,100.4325,89418.0
2016-12-30 13:45:00,115.39,115.39,115.34,115.36,50695.0,100.4412,100.4412,100.3977,100.4151,50695.0
2016-12-30 13:50:00,115.37,115.4,115.34,115.38,45983.0,100.4238,100.4499,100.3977,100.4325,45983.0
2016-12-30 13:55:00,115.37,115.37,115.3,115.32,74514.0,100.4238,100.4238,100.3629,100.3803,74514.0
2016-12-30 14:00:00,115.32,115.35,115.3,115.31,38457.0,100.3803,100.4064,100.3629,100.3716,38457.0
2016-12-30 14:05:00,115.31,115.33,115.29,115.29,8827.0,100.3716,100.389,100.3541,100.3541,8827.0
2016-12-30 14:10:00,115.28,115.29,115.22,115.25,30804.0,100.3454,100.3541,100.2932,100.3193,30804.0
2016-12-30 14:15:00,115.25,115.3,115.24,115.26,42090.0,100.3193,100.3629,100.3106,100.328,42090.0
2016-12-30 14:20:00,115.27,115.27,115.22,115.24,12422.0,100.3367,100.3367,100.2932,100.3106,12422.0
2016-12-30 14:25:00,115.25,115.25,115.19,115.19,12926.0,100.3193,100.3193,100.2671,100.2671,12926.0
2016-12-30 14:30:00,115.18,115.26,115.15,115.22,36039.0,100.2584,100.328,100.2323,100.2932,36039.0
2016-12-30 14:35:00,115.21,115.27,115.21,115.27,12003.0,100.2845,100.3367,100.2845,100.3367,12003.0
2016-12-30 14:40:00,115.27,115.27,115.2,115.23,117418.0,100.3367,100.3367,100.2758,100.3019,117418.0
2016-12-30 14:45:00,115.23,115.23,115.05,115.05,54984.0,100.3019,100.3019,100.1452,100.1452,54984.0
2016-12-30 14:50:00,115.07,115.07,115.01,115.02,71922.0,100.1626,100.1626,100.1104,100.1191,71922.0
2016-12-30 14:55:00,115.01,115.06,114.95,115.06,69500.0,100.1104,100.1539,100.0582,100.1539,69500.0
2016-12-30 15:00:00,115.05,115.06,115.0,115.06,40664.0,100.1452,100.1539,100.1017,100.1539,40664.0
2016-12-30 15:05:00,115.05,115.11,115.04,115.11,13578.0,100.1452,100.1975,100.1365,100.1975,13578.0
2016-12-30 15:10:00,115.1,115.19,115.08,115.18,21448.0,100.1888,100.2671,100.1714,100.2584,21448.0
2016-12-30 15:15:00,115.2,115.23,115.16,115.19,21273.0,100.2758,100.3019,100.241,100.2671,21273.0
2016-12-30 15:20:00,115.19,115.25,115.17,115.2,134469.0,100.2671,100.3193,100.2497,100.2758,134469.0
2016-12-30 15:25:00,115.2,115.28,115.19,115.26,45838.0,100.2758,100.3454,100.2671,100.328,45838.0
2016-12-30 15:30:00,115.27,115.28,115.19,115.23,57961.0,100.3367,100.3454,100.2671,100.3019,57961.0
2016-12-30 15:35:00,115.23,115.23,115.17,115.17,17264.0,100.3019,100.3019,100.2497,100.2497,17264.0
2016-12-30 15:40:00,115.18,115.18,115.08,115.08,21666.0,100.2584,100.2584,100.1714,100.1714,21666.0
2016-12-30 15:45:00,115.08,115.11,115.04,115.06,26026.0,100.1714,100.1975,100.1365,100.1539,26026.0
2016-12-30 15:50:00,115.05,115.05,114.98,115.03,46395.0,100.1452,100.1452,100.0843,100.1278,46395.0
2016-12-30 15:55:00,115.02,115.31,115.01,115.29,155167.0,100.1191,100.3716,100.1104,100.3541,155167.0
2017-01-03 09:30:00,116.15,116.21,116.02,116.17,204953.0,101.1027,101.155,100.9896,101.1201,204953.0
2017-01-03 09:35:00,116.25,116.29,116.0,116.04,76686.0,101.1898,101.2246,100.9722,101.007,76686.0
2017-01-03 09:40:00,116.05,116.1,116.0,116.1,51437.0,101.0157,101.0592,100.9722,101.0592,51437.0
2017-01-03 09:45:00,116.1,116.14,116.01,116.05,36511.0,101.0592,101.094,100.9809,101.0157,36511.0
2017-01-03 09:50:00,116.03,116.05,115.96,116.03,56609.0,100.9983,101.0157,100.9373,100.9983,56609.0
2017-01-03 09:55:00,116.04,116.11,115.99,116.11,50019.0,101.007,101.0679,100.9635,101.0679,50019.0
2017-01-03 10:00:00,116.11,116.2,116.07,116.2,62451.0,101.0679,101.1463,101.0331,101.1463,62451.0
2017-01-03 10:05:00,116.19,116.55,116.17,116.51,75012.0,101.1376,101.4509,101.1201,101.4161,75012.0
2017-01-03 10:10:00,116.51,116.52,116.4,116.43,59934.0,101.4161,101.4248,101.3203,101.3465,59934.0
2017-01-03 10:15:00,116.44,116.48,116.38,116.43,44817.0,101.3552,101.39,101.3029,101.3465,44817.0
2017-01-03 10:20:00,116.42,116.44,116.37,116.43,43194.0,101.3378,101.3552,101.2942,101.3465,43194.0
2017-01-03 10:25:00,116.42,116.45,116.38,116.4,25955.0,101.3378,101.3639,101.3029,101.3203,25955.0
2017-01-03 10:30:00,116.38,116.47,116.35,116.36,26304.0,101.3029,101.3813,101.2768,101.2855,26304.0
2017-01-03 10:35:00,116.37,116.37,116.21,116.21,23471.0,101.2942,101.2942,101.155,101.155,23471.0
2017-01-03 10:40:00,116.21,116.22,116.12,116.13,23192.0,101.155,101.1637,101.0766,101.0853,23192.0
2017-01-03 10:45:00,116.12,116.16,116.05,116.05,25869.0,101.0766,101.1114,101.0157,101.0157,25869.0
2017-01-03 10:50:00,116.04,116.09,116.02,116.03,44768.0,101.007,101.0505,100.9896,100.9983,44768.0
2017-01-03 10:55:00,116.03,116.03,115.85,115.88,58160.0,100.9983,100.9983,100.8416,100.8677,58160.0
2017-01-03 11:00:00,115.86,115.86,115.73,115.81,35354.0,100.8503,100.8503,100.7371,100.8068,35354.0
2017-01-03 11:05:00,115.81,115.91,115.8,115.88,19773.0,100.8068,100.8938,100.7981,100.8677,19773.0
2017-01-03 11:10:00,115.83,115.9,115.82,115.86,28286.0,100.8242,100.8851,100.8155,100.8503,28286.0
2017-01-03 11:15:00,115.88,115.88,115.76,115.77,40049.0,100.8677,100.8677,100.7633,100.772,40049.0
2017-01-03 11:20:00,115.8,115.94,115.79,115.89,68013.0,100.7981,100.9199,100.7894,100.8764,68013.0
2017-01-03 11:25:00,115.9,115.9,115.75,115.77,24613.0,100.8851,100.8851,100.7546,100.772,24613.0
2017-01-03 11:30:00,115.77,115.86,115.77,115.82,23402.0,100.772,100.8503,100.772,100.8155,23402.0
2017-01-03 11:35:00,115.82,115.83,115.64,115.64,43394.0,100.8155,100.8242,100.6588,100.6588,43394.0
2017-01-03 11:40:00,115.66,115.66,115.49,115.52,34244.0,100.6762,100.6762,100.5282,100.5544,34244.0
2017-01-03 11:45:00,115.53,115.67,115.53,115.64,24144.0,100.5631,100.6849,100.5631,100.6588,24144.0
2017-01-03 11:50:00,115.63,115.7,115.6,115.68,14950.0,100.6501,100.711,100.624,100.6936,14950.0
2017-01-03 11:55:00,115.67,115.68,115.62,115.68,28516.0,100.6849,100.6936,100.6414,100.6936,28516.0
2017-01-03 12:00:00,115.73,115.75,115.65,115.7,34866.0,100.7371,100.7546,100.6675,100.711,34866.0
2017-01-03 12:05:00,115.7,115.7,115.6,115.7,12042.0,100.711,100.711,100.624,100.711,12042.0
2017-01-03 12:10:00,115.7,115.75,115.68,115.73,15622.0,100.711,100.7546,100.6936,100.7371,15622.0
2017-01-03 12:15:00,115.72,115.75,115.68,115.7,24351.0,100.7284,100.7546,100.6936,100.711,24351.0
2017-01-03 12:20:00,115.7,115.71,115.63,115.68,16450.0,100.711,100.7197,100.6501,100.6936,16450.0
2017-01-03 12:25:00,115.69,115.73,115.67,115.68,11043.0,100.7023,100.7371,100.6849,100.6936,11043.0
2017-01-03 12:30:00,115.67,115.71,115.63,115.7,13036.0,100.6849,100.7197,100.6501,100.711,13036.0
2017-01-03 12:35:00,115.7,115.7,115.6,115.61,27573.0,100.711,100.711,100.624,100.6327,27573.0
2017-01-03 12:40:00,115.61,115.62,115.52,115.52,20253.0,100.6327,100.6414,100.5544,100.5544,20253.0
2017-01-03 12:45:00,115.53,115.65,115.5,115.64,22502.0,100.5631,100.6675,100.5369,100.6588,22502.0
2017-01-03 12:50:00,115.65,115.65,115.57,115.6,8171.0,100.6675,100.6675,100.5979,100.624,8171.0
2017-01-03 12:55:00,115.64,115.66,115.62,115.65,16942.0,100.6588,100.6762,100.6414,100.6675,16942.0
2017-01-03 13:00:00,115.65,115.67,115.61,115.62,14562.0,100.6675,100.6849,100.6327,100.6414,14562.0
2017-01-03 13:05:00,115.63,115.64,115.55,115.57,14349.0,100.6501,100.6588,100.5805,100.5979,14349.0
2017-01-03 13:10:00,115.57,115.61,115.55,115.6,29779.0,100.5979,100.6327,100.5805,100.624,29779.0
2017-01-03 13:15:00,115.62,115.64,115.6,115.63,20110.0,100.6414,100.6588,100.624,100.6501,20110.0
2017-01-03 13:20:00,115.64,115.73,115.62,115.73,14466.0,100.6588,100.7371,100.6414,100.7371,14466.0
2017-01-03 13:25:00,115.73,115.74,115.7,115.71,12740.0,100.7371,100.7458,100.711,100.7197,12740.0
2017-01-03 13:30:00,115.71,115.74,115.69,115.7,21946.0,100.7197,100.7458,100.7023,100.711,21946.0
2017-01-03 13:35:00,115.69,115.69,115.64,115.64,32356.0,100.7023,100.7023,100.6588,100.6588,32356.0
2017-01-03 13:40:00,115.63,115.64,115.58,115.59,11611.0,100.6501,100.6588,100.6066,100.6153,11611.0
2017-01-03 13:45:00,115.59,115.65,115.52,115.55,24172.0,100.6153,100.6675,100.5544,100.5805,24172.0
2017-01-03 13:50:00,115.57,115.62,115.56,115.58,8983.0,100.5979,100.6414,100.5892,100.6066,8983.0
2017-01-03 13:55:00,115.6,115.6,115.55,115.56,22668.0,100.624,100.624,100.5805,100.5892,22668.0
2017-01-03 14:00:00,115.57,115.66,115.57,115.63,16872.0,100.5979,100.6762,100.5979,100.6501,16872.0
2017-01-03 14:05:00,115.63,115.65,115.6,115.63,14884.0,100.6501,100.6675,100.624,100.6501,14884.0
2017-01-03 14:10:00,115.63,115.68,115.63,115.67,21365.0,100.6501,100.6936,100.6501,100.6849,21365.0
2017-01-03 14:15:00,115.66,115.72,115.64,115.65,12609.0,100.6762,100.7284,100.6588,100.6675,12609.0
2017-01-03 14:20:00,115.65,115.68,115.63,115.65,23905.0,100.6675,100.6936,100.6501,100.6675,23905.0
2017-01-03 14:25:00,115.64,115.66,115.6,115.6,18672.0,100.6588,100.6762,100.624,100.624,18672.0
2017-01-03 14:30:00,115.6,115.62,115.56,115.57,30889.0,100.624,100.6414,100.5892,100.5979,30889.0
2017-01-03 14:35:00,115.57,115.61,115.56,115.57,15602.0,100.5979,100.6327,100.5892,100.5979,15602.0
2017-01-03 14:40:00,115.59,115.66,115.58,115.66,15022.0,100.6153,100.6762,100.6066,100.6762,15022.0
2017-01-03 14:45:00,115.64,115.69,115.63,115.68,17276.0,100.6588,100.7023,100.6501,100.6936,17276.0
2017-01-03 14:50:00,115.68,115.75,115.67,115.75,17725.0,100.6936,100.7546,100.6849,100.7546,17725.0
2017-01-03 14:55:00,115.74,115.75,115.7,115.73,16892.0,100.7458,100.7546,100.711,100.7371,16892.0
2017-01-03 15:00:00,115.75,115.84,115.74,115.83,25838.0,100.7546,100.8329,100.7458,100.8242,25838.0
2017-01-03 15:05:00,115.84,115.87,115.83,115.84,40482.0,100.8329,100.859,100.8242,100.8329,40482.0
2017-01-03 15:10:00,115.84,115.87,115.83,115.87,50172.0,100.8329,100.859,100.8242,100.859,50172.0
2017-01-03 15:15:00,115.87,115.89,115.81,115.82,33768.0,100.859,100.8764,100.8068,100.8155,33768.0
2017-01-03 15:20:00,115.84,115.84,115.7,115.75,43891.0,100.8329,100.8329,100.711,100.7546,43891.0
2017-01-03 15:25:00,115.75,115.8,115.74,115.77,25526.0,100.7546,100.7981,100.7458,100.772,25526.0
2017-01-03 15:30:00,115.77,115.8,115.71,115.8,39037.0,100.772,100.7981,100.7197,100.7981,39037.0
2017-01-03 15:35:00,115.78,115.88,115.77,115.87,70076.0,100.7807,100.8677,100.772,100.859,70076.0
2017-01-03 15:40:00,115.89,115.95,115.89,115.91,21416.0,100.8764,100.9286,100.8764,100.8938,21416.0
2017-01-03 15:45:00,115.93,116.05,115.93,116.04,45354.0,100.9112,101.0157,100.9112,101.007,45354.0
2017-01-03 15:50:00,116.04,116.11,116.02,116.09,30641.0,101.007,101.0679,100.9896,101.0505,30641.0
2017-01-03 15:55:00,116.09,116.13,116.07,116.13,53234.0,101.0505,101.0853,101.0331,101.0853,53234.0
2017-01-04 09:30:00,116.47,116.7,116.41,116.66,111179.0,101.3813,101.5815,101.3291,101.5467,111179.0
2017-01-04 09:35:00,116.69,116.85,116.58,116.58,48229.0,101.5728,101.712,101.477,101.477,48229.0
2017-01-04 09:40:00,116.57,116.71,116.57,116.59,35872.0,101.4683,101.5902,101.4683,101.4857,35872.0
2017-01-04 09:45:00,116.61,116.68,116.6,116.66,30398.0,101.5031,101.5641,101.4944,101.5467,30398.0
2017-01-04 09:50:00,116.67,116.75,116.66,116.74,31909.0,101.5554,101.625,101.5467,101.6163,31909.0
2017-01-04 09:55:00,116.74,116.74,116.66,116.7,35996.0,101.6163,101.6163,101.5467,101.5815,35996.0
2017-01-04 10:00:00,116.71,116.79,116.71,116.78,57815.0,101.5902,101.6598,101.5902,101.6511,57815.0
2017-01-04 10:05:00,116.78,116.82,116.7,116.72,46507.0,101.6511,101.6859,101.5815,101.5989,46507.0
2017-01-04 10:10:00,116.72,116.72,116.64,116.69,33177.0,101.5989,101.5989,101.5293,101.5728,33177.0
2017-01-04 10:15:00,116.7,116.7,116.66,116.7,41883.0,101.5815,101.5815,101.5467,101.5815,41883.0
2017-01-04 10:20:00,116.72,116.75,116.7,116.72,16395.0,101.5989,101.625,101.5815,101.5989,16395.0
2017-01-04 10:25:00,116.73,116.73,116.61,116.61,19167.0,101.6076,101.6076,101.5031,101.5031,19167.0
2017-01-04 10:30:00,116.61,116.68,116.6,116.65,23910.0,101.5031,101.5641,101.4944,101.538,23910.0
2017-01-04 10:35:00,116.64,116.71,116.63,116.71,24854.0,101.5293,101.5902,101.5205,101.5902,24854.0
2017-01-04 10:40:00,116.7,116.73,116.67,116.7,11046.0,101.5815,101.6076,101.5554,101.5815,11046.0
2017-01-04 10:45:00,116.71,116.81,116.7,116.78,51636.0,101.5902,101.6772,101.5815,101.6511,51636.0
2017-01-04 10:50:00,116.78,116.79,116.76,116.79,17698.0,101.6511,101.6598,101.6337,101.6598,17698.0
2017-01-04 10:55:00,116.79,116.82,116.76,116.78,20527.0,101.6598,101.6859,101.6337,101.6511,20527.0
2017-01-04 11:00:00,116.78,116.84,116.78,116.82,85987.0,101.6511,101.7033,101.6511,101.6859,85987.0
2017-01-04 11:05:00,116.83,116.89,116.82,116.83,22477.0,101.6946,101.7469,101.6859,101.6946,22477.0
2017-01-04 11:10:00,116.84,116.86,116.83,116.84,14780.0,101.7033,101.7208,101.6946,101.7033,14780.0
2017-01-04 11:15:00,116.85,116.87,116.79,116.81,19967.0,101.712,101.7295,101.6598,101.6772,19967.0
2017-01-04 11:20:00,116.81,116.84,116.77,116.78,16566.0,101.6772,101.7033,101.6424,101.6511,16566.0
2017-01-04 11:25:00,116.77,116.89,116.77,116.88,16294.0,101.6424,101.7469,101.6424,101.7382,16294.0
2017-01-04 11:30:00,116.88,116.95,116.88,116.95,25173.0,101.7382,101.7991,101.7382,101.7991,25173.0
2017-01-04 11:35:00,116.94,116.97,116.94,116.96,32563.0,101.7904,101.8165,101.7904,101.8078,32563.0
2017-01-04 11:40:00,116.96,116.98,116.93,116.96,17415.0,101.8078,101.8252,101.7817,101.8078,17415.0
2017-01-04 11:45:00,116.96,117.0,116.94,116.94,30652.0,101.8078,101.8426,101.7904,101.7904,30652.0
2017-01-04 11:50:00,116.94,116.97,116.93,116.96,48158.0,101.7904,101.8165,101.7817,101.8078,48158.0
2017-01-04 11:55:00,116.99,117.02,116.98,116.99,25532.0,101.8339,101.86,101.8252,101.8339,25532.0
2017-01-04 12:00:00,117.0,117.04,116.99,117.02,18374.0,101.8426,101.8774,101.8339,101.86,18374.0
2017-01-04 12:05:00,117.03,117.06,117.02,117.04,104131.0,101.8687,101.8948,101.86,101.8774,104131.0
2017-01-04 12:10:00,117.04,117.05,117.02,117.04,35630.0,101.8774,101.8861,101.86,101.8774,35630.0
2017-01-04 12:15:00,117.05,117.05,117.0,117.01,106391.0,101.8861,101.8861,101.8426,101.8513,106391.0
2017-01-04 12:20:00,117.0,117.02,116.98,117.02,51467.0,101.8426,101.86,101.8252,101.86,51467.0
2017-01-04 12:25:00,117.02,117.04,116.96,116.98,27556.0,101.86,101.8774,101.8078,101.8252,27556.0
2017-01-04 12:30:00,116.98,116.99,116.96,116.96,13017.0,101.8252,101.8339,101.8078,101.8078,13017.0
2017-01-04 12:35:00,116.96,116.98,116.95,116.98,33600.0,101.8078,101.8252,101.7991,101.8252,33600.0
2017-01-04 12:40:00,116.98,117.02,116.97,117.02,17641.0,101.8252,101.86,101.8165,101.86,17641.0
2017-01-04 12:45:00,117.01,117.02,116.99,117.0,15649.0,101.8513,101.86,101.8339,101.8426,15649.0
2017-01-04 12:50:00,117.0,117.01,116.98,116.98,23682.0,101.8426,101.8513,101.8252,101.8252,23682.0
2017-01-04 12:55:00,116.98,117.0,116.97,116.97,17845.0,101.8252,101.8426,101.8165,101.8165,17845.0
2017-01-04 13:00:00,116.98,116.98,116.95,116.95,16363.0,101.8252,101.8252,101.7991,101.7991,16363.0
2017-01-04 13:05:00,116.94,116.96,116.92,116.94,24487.0,101.7904,101.8078,101.773,101.7904,24487.0
2017-01-04 13:10:00,116.94,116.96,116.93,116.96,35510.0,101.7904,101.8078,101.7817,101.8078,35510.0
2017-01-04 13:15:00,116.96,116.97,116.93,116.95,27764.0,101.8078,101.8165,101.7817,101.7991,27764.0
2017-01-04 13:20:00,116.94,116.96,116.92,116.96,13753.0,101.7904,101.8078,101.773,101.8078,13753.0
2017-01-04 13:25:00,116.96,116.97,116.94,116.96,15074.0,101.8078,101.8165,101.7904,101.8078,15074.0
2017-01-04 13:30:00,116.96,116.98,116.96,116.98,22352.0,101.8078,101.8252,101.8078,101.8252,22352.0
2017-01-04 13:35:00,116.98,116.99,116.96,116.99,23714.0,101.8252,101.8339,101.8078,101.8339,23714.0
2017-01-04 13:40:00,116.99,116.99,116.95,116.97,19089.0,101.8339,101.8339,101.7991,101.8165,19089.0
2017-01-04 13:45:00,116.97,116.98,116.94,116.97,38088.0,101.8165,101.8252,101.7904,101.8165,38088.0
2017-01-04 13:50:00,116.98,117.0,116.97,117.0,23996.0,101.8252,101.8426,101.8165,101.8426,23996.0
2017-01-04 13:55:00,117.0,117.0,116.95,116.95,38757.0,101.8426,101.8426,101.7991,101.7991,38757.0
2017-01-04 14:00:00,116.97,116.99,116.95,116.96,13389.0,101.8165,101.8339,101.7991,101.8078,13389.0
2017-01-04 14:05:00,116.96,116.99,116.95,116.96,25932.0,101.8078,101.8339,101.7991,101.8078,25932.0
2017-01-04 14:10:00,116.96,117.08,116.95,117.07,32040.0,101.8078,101.9123,101.7991,101.9035,32040.0
2017-01-04 14:15:00,117.06,117.11,117.05,117.09,33849.0,101.8948,101.9384,101.8861,101.921,33849.0
2017-01-04 14:20:00,117.1,117.15,117.0,117.01,70197.0,101.9297,101.9732,101.8426,101.8513,70197.0
2017-01-04 14:25:00,117.0,117.08,117.0,117.07,17941.0,101.8426,101.9123,101.8426,101.9035,17941.0
2017-01-04 14:30:00,117.08,117.11,117.07,117.11,15818.0,101.9123,101.9384,101.9035,101.9384,15818.0
2017-01-04 14:35:00,117.1,117.12,117.09,117.12,21546.0,101.9297,101.9471,101.921,101.9471,21546.0
2017-01-04 14:40:00,117.12,117.14,117.06,117.09,42824.0,101.9471,101.9645,101.8948,101.921,42824.0
2017-01-04 14:45:00,117.09,117.1,116.98,117.02,39915.0,101.921,101.9297,101.8252,101.86,39915.0
2017-01-04 14:50:00,117.01,117.05,116.99,117.03,18999.0,101.8513,101.8861,101.8339,101.8687,18999.0
2017-01-04 14:55:00,117.04,117.04,116.99,117.04,22587.0,101.8774,101.8774,101.8339,101.8774,22587.0
2017-01-04 15:00:00,117.05,117.1,117.03,117.07,23061.0,101.8861,101.9297,101.8687,101.9035,23061.0
2017-01-04 15:05:00,117.07,117.1,117.06,117.1,21723.0,101.9035,101.9297,101.8948,101.9297,21723.0
2017-01-04 15:10:00,117.09,117.12,117.06,117.11,24218.0,101.921,101.9471,101.8948,101.9384,24218.0
2017-01-04 15:15:00,117.11,117.11,117.07,117.09,17216.0,101.9384,101.9384,101.9035,101.921,17216.0
2017-01-04 15:20:00,117.08,117.08,117.03,117.07,43359.0,101.9123,101.9123,101.8687,101.9035,43359.0
2017-01-04 15:25:00,117.07,117.13,117.06,117.11,39249.0,101.9035,101.9558,101.8948,101.9384,39249.0
2017-01-04 15:30:00,117.1,117.11,117.07,117.11,27254.0,101.9297,101.9384,101.9035,101.9384,27254.0
2017-01-04 15:35:00,117.1,117.16,117.08,117.14,27623.0,101.9297,101.9819,101.9123,101.9645,27623.0
2017-01-04 15:40:00,117.15,117.19,117.14,117.14,45688.0,101.9732,102.008,101.9645,101.9645,45688.0
2017-01-04 15:45:00,117.15,117.17,117.05,117.06,78960.0,101.9732,101.9906,101.8861,101.8948,78960.0
2017-01-04 15:50:00,117.06,117.12,117.06,117.1,96365.0,101.8948,101.9471,101.8948,101.9297,96365.0
2017-01-04 15:55:00,117.09,117.13,117.01,117.08,131878.0,101.921,101.9558,101.8513,101.9123,131878.0
2017-01-05 09:30:00,116.95,117.01,116.81,116.92,112977.0,101.7991,101.8513,101.6772,101.773,112977.0
2017-01-05 09:35:00,116.98,117.0,116.89,116.9,20216.0,101.8252,101.8426,101.7469,101.7556,20216.0
2017-01-05 09:40:00,116.92,117.0,116.92,116.97,15865.0,101.773,101.8426,101.773,101.8165,15865.0
2017-01-05 09:45:00,116.98,117.03,116.97,116.99,21523.0,101.8252,101.8687,101.8165,101.8339,21523.0
2017-01-05 09:50:00,117.0,117.0,116.93,117.0,22057.0,101.8426,101.8426,101.7817,101.8426,22057.0
2017-01-05 09:55:00,117.02,117.06,116.97,116.97,15855.0,101.86,101.8948,101.8165,101.8165,15855.0
2017-01-05 10:00:00,116.94,117.0,116.94,116.95,45063.0,101.7904,101.8426,101.7904,101.7991,45063.0
2017-01-05 10:05:00,116.95,117.05,116.95,117.03,19861.0,101.7991,101.8861,101.7991,101.8687,19861.0
2017-01-05 10:10:00,117.04,117.09,117.02,117.05,27852.0,101.8774,101.921,101.86,101.8861,27852.0
2017-01-05 10:15:00,117.06,117.09,117.0,117.02,15724.0,101.8948,101.921,101.8426,101.86,15724.0
2017-01-05 10:20:00,117.02,117.03,116.97,117.02,17530.0,101.86,101.8687,101.8165,101.86,17530.0
2017-01-05 10:25:00,117.04,117.08,117.03,117.07,20411.0,101.8774,101.9123,101.8687,101.9035,20411.0
2017-01-05 10:30:00,117.07,117.07,116.91,116.94,21499.0,101.9035,101.9035,101.7643,101.7904,21499.0
2017-01-05 10:35:00,116.94,116.98,116.93,116.98,6698.0,101.7904,101.8252,101.7817,101.8252,6698.0
2017-01-05 10:40:00,116.97,116.98,116.92,116.96,11666.0,101.8165,101.8252,101.773,101.8078,11666.0
2017-01-05 10:45:00,116.97,116.97,116.89,116.94,25548.0,101.8165,101.8165,101.7469,101.7904,25548.0
2017-01-05 10:50:00,116.94,116.94,116.88,116.93,11002.0,101.7904,101.7904,101.7382,101.7817,11002.0
2017-01-05 10:55:00,116.93,116.98,116.9,116.96,22939.0,101.7817,101.8252,101.7556,101.8078,22939.0
2017-01-05 11:00:00,116.95,116.96,116.89,116.9,17887.0,101.7991,101.8078,101.7469,101.7556,17887.0
2017-01-05 11:05:00,116.88,116.89,116.61,116.66,34116.0,101.7382,101.7469,101.5031,101.5467,34116.0
2017-01-05 11:10:00,116.65,116.68,116.6,116.65,22996.0,101.538,101.5641,101.4944,101.538,22996.0
2017-01-05 11:15:00,116.64,116.71,116.63,116.7,14113.0,101.5293,101.5902,101.5205,101.5815,14113.0
2017-01-05 11:20:00,116.7,116.71,116.63,116.69,27118.0,101.5815,101.5902,101.5205,101.5728,27118.0
2017-01-05 11:25:00,116.69,116.73,116.66,116.67,34247.0,101.5728,101.6076,101.5467,101.5554,34247.0
2017-01-05 11:30:00,116.67,116.69,116.59,116.61,59574.0,101.5554,101.5728,101.4857,101.5031,59574.0
2017-01-05 11:35:00,116.62,116.63,116.56,116.58,14291.0,101.5118,101.5205,101.4596,101.477,14291.0
2017-01-05 11:40:00,116.57,116.59,116.41,116.43,38429.0,101.4683,101.4857,101.3291,101.3465,38429.0
2017-01-05 11:45:00,116.43,116.48,116.4,116.46,110997.0,101.3465,101.39,101.3203,101.3726,110997.0
2017-01-05 11:50:00,116.45,116.48,116.42,116.48,19838.0,101.3639,101.39,101.3378,101.39,19838.0
2017-01-05 11:55:00,116.46,116.52,116.46,116.51,18694.0,101.3726,101.4248,101.3726,101.4161,18694.0
2017-01-05 12:00:00,116.52,116.55,116.51,116.53,33615.0,101.4248,101.4509,101.4161,101.4335,33615.0
2017-01-05 12:05:00,116.53,116.53,116.46,116.47,16814.0,101.4335,101.4335,101.3726,101.3813,16814.0
2017-01-05 12:10:00,116.47,116.5,116.46,116.48,12829.0,101.3813,101.4074,101.3726,101.39,12829.0
2017-01-05 12:15:00,116.5,116.64,116.49,116.63,17914.0,101.4074,101.5293,101.3987,101.5205,17914.0
2017-01-05 12:20:00,116.63,116.64,116.59,116.62,16629.0,101.5205,101.5293,101.4857,101.5118,16629.0
2017-01-05 12:25:00,116.61,116.66,116.61,116.64,11874.0,101.5031,101.5467,101.5031,101.5293,11874.0
2017-01-05 12:30:00,116.64,116.64,116.6,116.61,35802.0,101.5293,101.5293,101.4944,101.5031,35802.0
2017-01-05 12:35:00,116.61,116.63,116.59,116.63,26606.0,101.5031,101.5205,101.4857,101.5205,26606.0
2017-01-05 12:40:00,116.63,116.64,116.58,116.59,19997.0,101.5205,101.5293,101.477,101.4857,19997.0
2017-01-05 12:45:00,116.58,116.62,116.58,116.62,16193.0,101.477,101.5118,101.477,101.5118,16193.0
2017-01-05 12:50:00,116.62,116.68,116.61,116.66,10588.0,101.5118,101.5641,101.5031,101.5467,10588.0
2017-01-05 12:55:00,116.67,116.69,116.65,116.66,10093.0,101.5554,101.5728,101.538,101.5467,10093.0
2017-01-05 13:00:00,116.66,116.67,116.63,116.66,21378.0,101.5467,101.5554,101.5205,101.5467,21378.0
2017-01-05 13:05:00,116.67,116.74,116.65,116.73,21308.0,101.5554,101.6163,101.538,101.6076,21308.0
2017-01-05 13:10:00,116.73,116.75,116.71,116.73,40305.0,101.6076,101.625,101.5902,101.6076,40305.0
2017-01-05 13:15:00,116.73,116.75,116.72,116.72,17180.0,101.6076,101.625,101.5989,101.5989,17180.0
2017-01-05 13:20:00,116.73,116.77,116.71,116.72,11555.0,101.6076,101.6424,101.5902,101.5989,11555.0
2017-01-05 13:25:00,116.73,116.73,116.68,116.69,11808.0,101.6076,101.6076,101.5641,101.5728,11808.0
2017-01-05 13:30:00,116.69,116.71,116.66,116.67,17502.0,101.5728,101.5902,101.5467,101.5554,17502.0
2017-01-05 13:35:00,116.68,116.75,116.68,116.7,27657.0,101.5641,101.625,101.5641,101.5815,27657.0
2017-01-05 13:40:00,116.71,116.71,116.67,116.69,7488.0,101.5902,101.5902,101.5554,101.5728,7488.0
2017-01-05 13:45:00,116.7,116.72,116.7,116.72,12721.0,101.5815,101.5989,101.5815,101.5989,12721.0
2017-01-05 13:50:00,116.71,116.72,116.7,116.71,15054.0,101.5902,101.5989,101.5815,101.5902,15054.0
2017-01-05 13:55:00,116.71,116.72,116.69,116.71,17716.0,101.5902,101.5989,101.5728,101.5902,17716.0
2017-01-05 14:00:00,116.72,116.8,116.71,116.79,6208.0,101.5989,101.6685,101.5902,101.6598,6208.0
2017-01-05 14:05:00,116.79,116.8,116.74,116.76,14906.0,101.6598,101.6685,101.6163,101.6337,14906.0
2017-01-05 14:10:00,116.76,116.82,116.76,116.82,12338.0,101.6337,101.6859,101.6337,101.6859,12338.0
2017-01-05 14:15:00,116.81,116.87,116.8,116.82,11637.0,101.6772,101.7295,101.6685,101.6859,11637.0
2017-01-05 14:20:00,116.82,116.84,116.8,116.83,41940.0,101.6859,101.7033,101.6685,101.6946,41940.0
2017-01-05 14:25:00,116.83,116.83,116.8,116.8,19011.0,101.6946,101.6946,101.6685,101.6685,19011.0
2017-01-05 14:30:00,116.8,116.83,116.77,116.77,65572.0,101.6685,101.6946,101.6424,101.6424,65572.0
2017-01-05 14:35:00,116.78,116.8,116.76,116.8,15272.0,101.6511,101.6685,101.6337,101.6685,15272.0
2017-01-05 14:40:00,116.8,116.8,116.74,116.74,15240.0,101.6685,101.6685,101.6163,101.6163,15240.0
2017-01-05 14:45:00,116.75,116.77,116.71,116.74,9823.0,101.625,101.6424,101.5902,101.6163,9823.0
2017-01-05 14:50:00,116.75,116.77,116.73,116.77,15955.0,101.625,101.6424,101.6076,101.6424,15955.0
2017-01-05 14:55:00,116.76,116.77,116.71,116.72,9922.0,101.6337,101.6424,101.5902,101.5989,9922.0
2017-01-05 15:00:00,116.7,116.81,116.7,116.79,22268.0,101.5815,101.6772,101.5815,101.6598,22268.0
2017-01-05 15:05:00,116.79,116.79,116.75,116.77,307863.0,101.6598,101.6598,101.625,101.6424,307863.0
2017-01-05 15:10:00,116.77,116.81,116.76,116.8,37793.0,101.6424,101.6772,101.6337,101.6685,37793.0
2017-01-05 15:15:00,116.81,116.82,116.78,116.78,14566.0,101.6772,101.6859,101.6511,101.6511,14566.0
2017-01-05 15:20:00,116.78,116.85,116.77,116.84,27554.0,101.6511,101.712,101.6424,101.7033,27554.0
2017-01-05 15:25:00,116.86,116.87,116.82,116.87,20170.0,101.7208,101.7295,101.6859,101.7295,20170.0
2017-01-05 15:30:00,116.86,116.89,116.85,116.87,16961.0,101.7208,101.7469,101.712,101.7295,16961.0
2017-01-05 15:35:00,116.87,116.88,116.82,116.82,171097.0,101.7295,101.7382,101.6859,101.6859,171097.0
2017-01-05 15:40:00,116.83,116.85,116.8,116.81,14511.0,101.6946,101.712,101.6685,101.6772,14511.0
2017-01-05 15:45:00,116.8,116.86,116.8,116.84,109433.0,101.6685,101.7208,101.6685,101.7033,109433.0
2017-01-05 15:50:00,116.85,116.86,116.82,116.84,32114.0,101.712,101.7208,101.6859,101.7033,32114.0
2017-01-05 15:55:00,116.84,116.93,116.83,116.86,88877.0,101.7033,101.7817,101.6946,101.7208,88877.0
2017-01-06 09:30:00,116.9,117.09,116.75,116.78,87283.0,101.7556,101.921,101.625,101.6511,87283.0
2017-01-06 09:35:00,116.77,116.78,116.64,116.71,30027.0,101.6424,101.6511,101.5293,101.5902,30027.0
2017-01-06 09:40:00,116.72,116.84,116.72,116.77,24115.0,101.5989,101.7033,101.5989,101.6424,24115.0
2017-01-06 09:45:00,116.77,116.81,116.68,116.72,14398.0,101.6424,101.6772,101.5641,101.5989,14398.0
2017-01-06 09:50:00,116.73,116.84,116.73,116.77,53168.0,101.6076,101.7033,101.6076,101.6424,53168.0
2017-01-06 09:55:00,116.77,116.93,116.77,116.91,7502.0,101.6424,101.7817,101.6424,101.7643,7502.0
2017-01-06 10:00:00,116.91,116.97,116.88,116.97,46017.0,101.7643,101.8165,101.7382,101.8165,46017.0
2017-01-06 10:05:00,116.98,117.03,116.98,117.0,13712.0,101.8252,101.8687,101.8252,101.8426,13712.0
2017-01-06 10:10:00,116.98,116.99,116.9,116.91,22257.0,101.8252,101.8339,101.7556,101.7643,22257.0
2017-01-06 10:15:00,116.91,116.95,116.87,116.9,15092.0,101.7643,101.7991,101.7295,101.7556,15092.0
2017-01-06 10:20:00,116.9,116.94,116.89,116.93,40768.0,101.7556,101.7904,101.7469,101.7817,40768.0
2017-01-06 10:25:00,116.92,116.94,116.88,116.93,13950.0,101.773,101.7904,101.7382,101.7817,13950.0
2017-01-06 10:30:00,116.93,116.93,116.82,116.84,30416.0,101.7817,101.7817,101.6859,101.7033,30416.0
2017-01-06 10:35:00,116.84,116.84,116.75,116.8,42386.0,101.7033,101.7033,101.625,101.6685,42386.0
2017-01-06 10:40:00,116.8,116.88,116.79,116.88,46282.0,101.6685,101.7382,101.6598,101.7382,46282.0
2017-01-06 10:45:00,116.88,116.89,116.86,116.89,22971.0,101.7382,101.7469,101.7208,101.7469,22971.0
2017-01-06 10:50:00,116.9,117.0,116.86,116.99,9805.0,101.7556,101.8426,101.7208,101.8339,9805.0
2017-01-06 10:55:00,117.0,117.04,116.95,116.97,22945.0,101.8426,101.8774,101.7991,101.8165,22945.0
2017-01-06 11:00:00,116.97,116.99,116.93,116.99,14479.0,101.8165,101.8339,101.7817,101.8339,14479.0
2017-01-06 11:05:00,116.98,116.98,116.92,116.94,9045.0,101.8252,101.8252,101.773,101.7904,9045.0
2017-01-06 11:10:00,116.93,117.03,116.92,117.03,12968.0,101.7817,101.8687,101.773,101.8687,12968.0
2017-01-06 11:15:00,117.04,117.06,117.0,117.01,17267.0,101.8774,101.8948,101.8426,101.8513,17267.0
2017-01-06 11:20:00,117.02,117.09,117.01,117.07,31390.0,101.86,101.921,101.8513,101.9035,31390.0
2017-01-06 11:25:00,117.08,117.16,117.05,117.13,8378.0,101.9123,101.9819,101.8861,101.9558,8378.0
2017-01-06 11:30:00,117.14,117.18,117.13,117.18,10501.0,101.9645,101.9993,101.9558,101.9993,10501.0
2017-01-06 11:35:00,117.19,117.19,117.12,117.17,25171.0,102.008,102.008,101.9471,101.9906,25171.0
2017-01-06 11:40:00,117.18,117.26,117.17,117.26,10212.0,101.9993,102.0689,101.9906,102.0689,10212.0
2017-01-06 11:45:00,117.26,117.32,117.26,117.29,18125.0,102.0689,102.1212,102.0689,102.095,18125.0
2017-01-06 11:50:00,117.31,117.32,117.25,117.29,10633.0,102.1125,102.1212,102.0602,102.095,10633.0
2017-01-06 11:55:00,117.29,117.38,117.28,117.33,41405.0,102.095,102.1734,102.0863,102.1299,41405.0
2017-01-06 12:00:00,117.32,117.32,117.27,117.28,26441.0,102.1212,102.1212,102.0776,102.0863,26441.0
2017-01-06 12:05:00,117.27,117.29,117.25,117.27,16121.0,102.0776,102.095,102.0602,102.0776,16121.0
2017-01-06 12:10:00,117.26,117.31,117.26,117.31,19950.0,102.0689,102.1125,102.0689,102.1125,19950.0
2017-01-06 12:15:00,117.32,117.36,117.32,117.36,12185.0,102.1212,102.156,102.1212,102.156,12185.0
2017-01-06 12:20:00,117.36,117.4,117.34,117.38,39054.0,102.156,102.1908,102.1386,102.1734,39054.0
2017-01-06 12:25:00,117.37,117.4,117.37,117.39,46311.0,102.1647,102.1908,102.1647,102.1821,46311.0
2017-01-06 12:30:00,117.4,117.49,117.4,117.48,27373.0,102.1908,102.2691,102.1908,102.2604,27373.0
2017-01-06 12:35:00,117.48,117.5,117.42,117.44,20308.0,102.2604,102.2778,102.2082,102.2256,20308.0
2017-01-06 12:40:00,117.45,117.52,117.44,117.45,50445.0,102.2343,102.2953,102.2256,102.2343,50445.0
2017-01-06 12:45:00,117.44,117.48,117.44,117.44,21403.0,102.2256,102.2604,102.2256,102.2256,21403.0
2017-01-06 12:50:00,117.44,117.44,117.4,117.44,14119.0,102.2256,102.2256,102.1908,102.2256,14119.0
2017-01-06 12:55:00,117.44,117.48,117.4,117.48,19078.0,102.2256,102.2604,102.1908,102.2604,19078.0
2017-01-06 13:00:00,117.46,117.49,117.46,117.49,17648.0,102.243,102.2691,102.243,102.2691,17648.0
2017-01-06 13:05:00,117.49,117.5,117.45,117.46,44403.0,102.2691,102.2778,102.2343,102.243,44403.0
2017-01-06 13:10:00,117.45,117.46,117.44,117.44,8121.0,102.2343,102.243,102.2256,102.2256,8121.0
2017-01-06 13:15:00,117.44,117.46,117.44,117.44,11816.0,102.2256,102.243,102.2256,102.2256,11816.0
2017-01-06 13:20:00,117.45,117.48,117.43,117.43,13782.0,102.2343,102.2604,102.2169,102.2169,13782.0
2017-01-06 13:25:00,117.43,117.44,117.33,117.35,19476.0,102.2169,102.2256,102.1299,102.1473,19476.0
2017-01-06 13:30:00,117.34,117.4,117.33,117.38,25219.0,102.1386,102.1908,102.1299,102.1734,25219.0
2017-01-06 13:35:00,117.39,117.43,117.37,117.43,16719.0,102.1821,102.2169,102.1647,102.2169,16719.0
2017-01-06 13:40:00,117.43,117.48,117.42,117.47,19223.0,102.2169,102.2604,102.2082,102.2517,19223.0
2017-01-06 13:45:00,117.47,117.48,117.43,117.45,27747.0,102.2517,102.2604,102.2169,102.2343,27747.0
2017-01-06 13:50:00,117.45,117.46,117.41,117.44,22314.0,102.2343,102.243,102.1995,102.2256,22314.0
2017-01-06 13:55:00,117.44,117.44,117.38,117.39,40168.0,102.2256,102.2256,102.1734,102.1821,40168.0
2017-01-06 14:00:00,117.4,117.45,117.39,117.44,17405.0,102.1908,102.2343,102.1821,102.2256,17405.0
2017-01-06 14:05:00,117.44,117.49,117.43,117.48,41198.0,102.2256,102.2691,102.2169,102.2604,41198.0
2017-01-06 14:10:00,117.47,117.5,117.44,117.5,10241.0,102.2517,102.2778,102.2256,102.2778,10241.0
2017-01-06 14:15:00,117.49,117.5,117.46,117.5,14288.0,102.2691,102.2778,102.243,102.2778,14288.0
2017-01-06 14:20:00,117.49,117.49,117.43,117.44,19169.0,102.2691,102.2691,102.2169,102.2256,19169.0
2017-01-06 14:25:00,117.44,117.44,117.35,117.38,43151.0,102.2256,102.2256,102.1473,102.1734,43151.0
2017-01-06 14:30:00,117.38,117.41,117.35,117.41,42222.0,102.1734,102.1995,102.1473,102.1995,42222.0
2017-01-06 14:35:00,117.4,117.4,117.35,117.35,7642.0,102.1908,102.1908,102.1473,102.1473,7642.0
2017-01-06 14:40:00,117.35,117.37,117.33,117.37,27870.0,102.1473,102.1647,102.1299,102.1647,27870.0
2017-01-06 14:45:00,117.37,117.38,117.32,117.32,21571.0,102.1647,102.1734,102.1212,102.1212,21571.0
2017-01-06 14:50:00,117.32,117.37,117.3,117.36,31382.0,102.1212,102.1647,102.1038,102.156,31382.0
2017-01-06 14:55:00,117.36,117.37,117.33,117.34,47526.0,102.156,102.1647,102.1299,102.1386,47526.0
2017-01-06 15:00:00,117.34,117.38,117.34,117.36,32096.0,102.1386,102.1734,102.1386,102.156,32096.0
2017-01-06 15:05:00,117.36,117.4,117.36,117.37,32124.0,102.156,102.1908,102.156,102.1647,32124.0
2017-01-06 15:10:00,117.38,117.42,117.37,117.38,20568.0,102.1734,102.2082,102.1647,102.1734,20568.0
2017-01-06 15:15:00,117.38,117.38,117.34,117.36,26968.0,102.1734,102.1734,102.1386,102.156,26968.0
2017-01-06 15:20:00,117.36,117.37,117.32,117.36,48644.0,102.156,102.1647,102.1212,102.156,48644.0
2017-01-06 15:25:00,117.36,117.36,117.3,117.31,43905.0,102.156,102.156,102.1038,102.1125,43905.0
2017-01-06 15:30:00,117.31,117.34,117.3,117.32,50005.0,102.1125,102.1386,102.1038,102.1212,50005.0
2017-01-06 15:35:00,117.33,117.34,117.28,117.34,24340.0,102.1299,102.1386,102.0863,102.1386,24340.0
2017-01-06 15:40:00,117.34,117.41,117.34,117.38,37524.0,102.1386,102.1995,102.1386,102.1734,37524.0
2017-01-06 15:45:00,117.39,117.41,117.36,117.36,37122.0,102.1821,102.1995,102.156,102.156,37122.0
2017-01-06 15:50:00,117.37,117.38,117.34,117.35,36193.0,102.1647,102.1734,102.1386,102.1473,36193.0
2017-01-06 15:55:00,117.35,117.35,117.2,117.23,75054.0,102.1473,102.1473,102.0167,102.0428,75054.0
2017-01-09 09:30:00,117.1,117.11,116.91,116.98,213040.0,101.9297,101.9384,101.7643,101.8252,213040.0
2017-01-09 09:35:00,116.97,116.98,116.86,116.97,29361.0,101.8165,101.8252,101.7208,101.8165,29361.0
2017-01-09 09:40:00,116.99,116.99,116.8,116.8,33613.0,101.8339,101.8339,101.6685,101.6685,33613.0
2017-01-09 09:45:00,116.78,116.86,116.73,116.85,26715.0,101.6511,101.7208,101.6076,101.712,26715.0
2017-01-09 09:50:00,116.84,116.94,116.84,116.91,41703.0,101.7033,101.7904,101.7033,101.7643,41703.0
2017-01-09 09:55:00,116.93,116.95,116.9,116.92,46329.0,101.7817,101.7991,101.7556,101.773,46329.0
2017-01-09 10:00:00,116.92,116.94,116.83,116.85,90431.0,101.773,101.7904,101.6946,101.712,90431.0
2017-01-09 10:05:00,116.85,116.88,116.81,116.84,29762.0,101.712,101.7382,101.6772,101.7033,29762.0
2017-01-09 10:10:00,116.84,116.85,116.81,116.84,20514.0,101.7033,101.712,101.6772,101.7033,20514.0
2017-01-09 10:15:00,116.83,116.9,116.79,116.9,29338.0,101.6946,101.7556,101.6598,101.7556,29338.0
2017-01-09 10:20:00,116.9,116.95,116.88,116.95,38694.0,101.7556,101.7991,101.7382,101.7991,38694.0
2017-01-09 10:25:00,116.94,116.94,116.9,116.93,14107.0,101.7904,101.7904,101.7556,101.7817,14107.0
2017-01-09 10:30:00,116.92,116.96,116.89,116.94,33232.0,101.773,101.8078,101.7469,101.7904,33232.0
2017-01-09 10:35:00,116.93,116.94,116.89,116.93,18819.0,101.7817,101.7904,101.7469,101.7817,18819.0
2017-01-09 10:40:00,116.93,116.97,116.91,116.93,18287.0,101.7817,101.8165,101.7643,101.7817,18287.0
2017-01-09 10:45:00,116.92,116.97,116.89,116.97,71305.0,101.773,101.8165,101.7469,101.8165,71305.0
2017-01-09 10:50:00,116.98,117.07,116.96,117.05,16571.0,101.8252,101.9035,101.8078,101.8861,16571.0
2017-01-09 10:55:00,117.05,117.1,117.05,117.09,22293.0,101.8861,101.9297,101.8861,101.921,22293.0
2017-01-09 11:00:00,117.08,117.09,117.02,117.02,16898.0,101.9123,101.921,101.86,101.86,16898.0
2017-01-09 11:05:00,117.02,117.09,117.01,117.07,42688.0,101.86,101.921,101.8513,101.9035,42688.0
2017-01-09 11:10:00,117.06,117.08,117.02,117.06,16473.0,101.8948,101.9123,101.86,101.8948,16473.0
2017-01-09 11:15:00,117.06,117.1,117.03,117.1,22665.0,101.8948,101.9297,101.8687,101.9297,22665.0
2017-01-09 11:20:00,117.1,117.14,117.08,117.08,17446.0,101.9297,101.9645,101.9123,101.9123,17446.0
2017-01-09 11:25:00,117.09,117.1,117.05,117.1,19432.0,101.921,101.9297,101.8861,101.9297,19432.0
2017-01-09 11:30:00,117.09,117.1,117.02,117.05,104787.0,101.921,101.9297,101.86,101.8861,104787.0
2017-01-09 11:35:00,117.05,117.07,117.02,117.03,45206.0,101.8861,101.9035,101.86,101.8687,45206.0
2017-01-09 11:40:00,117.04,117.06,116.97,116.97,16046.0,101.8774,101.8948,101.8165,101.8165,16046.0
2017-01-09 11:45:00,116.96,117.03,116.95,117.02,39954.0,101.8078,101.8687,101.7991,101.86,39954.0
2017-01-09 11:50:00,117.03,117.05,117.02,117.04,24644.0,101.8687,101.8861,101.86,101.8774,24644.0
2017-01-09 11:55:00,117.03,117.05,117.01,117.04,16039.0,101.8687,101.8861,101.8513,101.8774,16039.0
2017-01-09 12:00:00,117.04,117.04,117.0,117.02,7430.0,101.8774,101.8774,101.8426,101.86,7430.0
2017-01-09 12:05:00,117.04,117.08,117.04,117.07,37765.0,101.8774,101.9123,101.8774,101.9035,37765.0
2017-01-09 12:10:00,117.07,117.1,117.03,117.04,8908.0,101.9035,101.9297,101.8687,101.8774,8908.0
2017-01-09 12:15:00,117.03,117.04,116.97,116.98,16120.0,101.8687,101.8774,101.8165,101.8252,16120.0
2017-01-09 12:20:00,116.98,117.01,116.97,117.0,10737.0,101.8252,101.8513,101.8165,101.8426,10737.0
2017-01-09 12:25:00,117.0,117.04,117.0,117.03,41939.0,101.8426,101.8774,101.8426,101.8687,41939.0
2017-01-09 12:30:00,117.03,117.06,117.02,117.02,19647.0,101.8687,101.8948,101.86,101.86,19647.0
2017-01-09 12:35:00,117.03,117.04,116.99,116.99,16151.0,101.8687,101.8774,101.8339,101.8339,16151.0
2017-01-09 12:40:00,117.0,117.04,117.0,117.04,9358.0,101.8426,101.8774,101.8426,101.8774,9358.0
2017-01-09 12:45:00,117.03,117.05,117.02,117.04,12176.0,101.8687,101.8861,101.86,101.8774,12176.0
2017-01-09 12:50:00,117.05,117.08,117.04,117.08,10531.0,101.8861,101.9123,101.8774,101.9123,10531.0
2017-01-09 12:55:00,117.09,117.11,117.06,117.07,9757.0,101.921,101.9384,101.8948,101.9035,9757.0
2017-01-09 13:00:00,117.08,117.09,117.04,117.04,14252.0,101.9123,101.921,101.8774,101.8774,14252.0
2017-01-09 13:05:00,117.03,117.04,117.02,117.03,10858.0,101.8687,101.8774,101.86,101.8687,10858.0
2017-01-09 13:10:00,117.03,117.04,116.99,117.02,41728.0,101.8687,101.8774,101.8339,101.86,41728.0
2017-01-09 13:15:00,117.02,117.03,117.0,117.03,54859.0,101.86,101.8687,101.8426,101.8687,54859.0
2017-01-09 13:20:00,117.03,117.03,117.0,117.01,9871.0,101.8687,101.8687,101.8426,101.8513,9871.0
2017-01-09 13:25:00,117.0,117.0,116.92,116.95,25893.0,101.8426,101.8426,101.773,101.7991,25893.0
2017-01-09 13:30:00,116.95,116.95,116.93,116.94,23830.0,101.7991,101.7991,101.7817,101.7904,23830.0
2017-01-09 13:35:00,116.94,116.95,116.9,116.94,17992.0,101.7904,101.7991,101.7556,101.7904,17992.0
2017-01-09 13:40:00,116.94,116.96,116.93,116.96,14866.0,101.7904,101.8078,101.7817,101.8078,14866.0
2017-01-09 13:45:00,116.95,116.99,116.95,116.98,17633.0,101.7991,101.8339,101.7991,101.8252,17633.0
2017-01-09 13:50:00,116.98,116.98,116.94,116.94,11113.0,101.8252,101.8252,101.7904,101.7904,11113.0
2017-01-09 13:55:00,116.94,116.95,116.92,116.95,10752.0,101.7904,101.7991,101.773,101.7991,10752.0
2017-01-09 14:00:00,116.95,116.96,116.94,116.96,19265.0,101.7991,101.8078,101.7904,101.8078,19265.0
2017-01-09 14:05:00,116.97,116.97,116.93,116.93,47887.0,101.8165,101.8165,101.7817,101.7817,47887.0
2017-01-09 14:10:00,116.94,116.94,116.84,116.87,35214.0,101.7904,101.7904,101.7033,101.7295,35214.0
2017-01-09 14:15:00,116.87,116.89,116.86,116.87,35479.0,101.7295,101.7469,101.7208,101.7295,35479.0
2017-01-09 14:20:00,116.88,116.88,116.84,116.86,28423.0,101.7382,101.7382,101.7033,101.7208,28423.0
2017-01-09 14:25:00,116.87,116.89,116.85,116.89,10702.0,101.7295,101.7469,101.712,101.7469,10702.0
2017-01-09 14:30:00,116.89,116.89,116.82,116.82,10116.0,101.7469,101.7469,101.6859,101.6859,10116.0
2017-01-09 14:35:00,116.82,116.88,116.8,116.8,22357.0,101.6859,101.7382,101.6685,101.6685,22357.0
2017-01-09 14:40:00,116.8,116.82,116.78,116.79,14390.0,101.6685,101.6859,101.6511,101.6598,14390.0
2017-01-09 14:45:00,116.78,116.82,116.77,116.81,13307.0,101.6511,101.6859,101.6424,101.6772,13307.0
2017-01-09 14:50:00,116.82,116.85,116.81,116.82,12441.0,101.6859,101.712,101.6772,101.6859,12441.0
2017-01-09 14:55:00,116.83,116.85,116.82,116.85,22564.0,101.6946,101.712,101.6859,101.712,22564.0
2017-01-09 15:00:00,116.85,116.89,116.84,116.86,27923.0,101.712,101.7469,101.7033,101.7208,27923.0
2017-01-09 15:05:00,116.86,116.88,116.85,116.87,18831.0,101.7208,101.7382,101.712,101.7295,18831.0
2017-01-09 15:10:00,116.87,116.88,116.86,116.87,19183.0,101.7295,101.7382,101.7208,101.7295,19183.0
2017-01-09 15:15:00,116.87,116.88,116.83,116.88,23907.0,101.7295,101.7382,101.6946,101.7382,23907.0
2017-01-09 15:20:00,116.88,116.89,116.86,116.86,20590.0,101.7382,101.7469,101.7208,101.7208,20590.0
2017-01-09 15:25:00,116.86,116.96,116.85,116.95,41564.0,101.7208,101.8078,101.712,101.7991,41564.0
2017-01-09 15:30:00,116.95,116.97,116.92,116.92,24483.0,101.7991,101.8165,101.773,101.773,24483.0
2017-01-09 15:35:00,116.93,116.94,116.91,116.93,18639.0,101.7817,101.7904,101.7643,101.7817,18639.0
2017-01-09 15:40:00,116.94,116.95,116.92,116.92,29951.0,101.7904,101.7991,101.773,101.773,29951.0
2017-01-09 15:45:00,116.92,116.93,116.88,116.9,28773.0,101.773,101.7817,101.7382,101.7556,28773.0
2017-01-09 15:50:00,116.89,116.92,116.85,116.87,60305.0,101.7469,101.773,101.712,101.7295,60305.0
2017-01-09 15:55:00,116.86,116.87,116.77,116.78,74449.0,101.7208,101.7295,101.6424,101.6511,74449.0
2017-01-10 09:30:00,116.76,116.82,116.7,116.76,59692.0,101.6337,101.6859,101.5815,101.6337,59692.0
2017-01-10 09:35:00,116.78,116.82,116.75,116.75,17370.0,101.6511,101.6859,101.625,101.625,17370.0
2017-01-10 09:40:00,116.75,116.75,116.68,116.72,24410.0,101.625,101.625,101.5641,101.5989,24410.0
2017-01-10 09:45:00,116.71,116.77,116.71,116.77,16702.0,101.5902,101.6424,101.5902,101.6424,16702.0
2017-01-10 09:50:00,116.77,116.83,116.62,116.68,59451.0,101.6424,101.6946,101.5118,101.5641,59451.0
2017-01-10 09:55:00,116.68,116.75,116.66,116.75,41634.0,101.5641,101.625,101.5467,101.625,41634.0
2017-01-10 10:00:00,116.76,116.84,116.76,116.83,46660.0,101.6337,101.7033,101.6337,101.6946,46660.0
2017-01-10 10:05:00,116.82,116.83,116.78,116.79,11119.0,101.6859,101.6946,101.6511,101.6598,11119.0
2017-01-10 10:10:00,116.79,116.8,116.73,116.77,18686.0,101.6598,101.6685,101.6076,101.6424,18686.0
2017-01-10 10:15:00,116.79,116.8,116.72,116.73,14956.0,101.6598,101.6685,101.5989,101.6076,14956.0
2017-01-10 10:20:00,116.74,116.78,116.74,116.78,9337.0,101.6163,101.6511,101.6163,101.6511,9337.0
2017-01-10 10:25:00,116.78,116.82,116.76,116.82,28461.0,101.6511,101.6859,101.6337,101.6859,28461.0
2017-01-10 10:30:00,116.83,116.93,116.83,116.92,30620.0,101.6946,101.7817,101.6946,101.773,30620.0
2017-01-10 10:35:00,116.93,116.93,116.87,116.89,15516.0,101.7817,101.7817,101.7295,101.7469,15516.0
2017-01-10 10:40:00,116.89,116.9,116.87,116.88,9045.0,101.7469,101.7556,101.7295,101.7382,9045.0
2017-01-10 10:45:00,116.88,116.95,116.86,116.91,21122.0,101.7382,101.7991,101.7208,101.7643,21122.0
2017-01-10 10:50:00,116.91,117.0,116.9,116.99,21493.0,101.7643,101.8426,101.7556,101.8339,21493.0
2017-01-10 10:55:00,116.99,117.03,116.97,116.98,27140.0,101.8339,101.8687,101.8165,101.8252,27140.0
2017-01-10 11:00:00,116.98,117.14,116.97,117.14,14702.0,101.8252,101.9645,101.8165,101.9645,14702.0
2017-01-10 11:05:00,117.15,117.18,117.11,117.11,35865.0,101.9732,101.9993,101.9384,101.9384,35865.0
2017-01-10 11:10:00,117.12,117.18,117.09,117.17,30060.0,101.9471,101.9993,101.921,101.9906,30060.0
2017-01-10 11:15:00,117.18,117.2,117.16,117.17,10213.0,101.9993,102.0167,101.9819,101.9906,10213.0
2017-01-10 11:20:00,117.18,117.24,117.17,117.24,17030.0,101.9993,102.0515,101.9906,102.0515,17030.0
2017-01-10 11:25:00,117.24,117.24,117.17,117.17,30154.0,102.0515,102.0515,101.9906,101.9906,30154.0
2017-01-10 11:30:00,117.18,117.19,117.14,117.17,22447.0,101.9993,102.008,101.9645,101.9906,22447.0
2017-01-10 11:35:00,117.17,117.21,117.16,117.21,19407.0,101.9906,102.0254,101.9819,102.0254,19407.0
2017-01-10 11:40:00,117.2,117.26,117.2,117.24,73588.0,102.0167,102.0689,102.0167,102.0515,73588.0
2017-01-10 11:45:00,117.25,117.3,117.25,117.28,19128.0,102.0602,102.1038,102.0602,102.0863,19128.0
2017-01-10 11:50:00,117.28,117.31,117.26,117.28,14810.0,102.0863,102.1125,102.0689,102.0863,14810.0
2017-01-10 11:55:00,117.29,117.32,117.24,117.25,12192.0,102.095,102.1212,102.0515,102.0602,12192.0
2017-01-10 12:00:00,117.24,117.25,117.22,117.25,8964.0,102.0515,102.0602,102.0341,102.0602,8964.0
2017-01-10 12:05:00,117.25,117.28,117.24,117.27,27402.0,102.0602,102.0863,102.0515,102.0776,27402.0
2017-01-10 12:10:00,117.27,117.31,117.27,117.31,6164.0,102.0776,102.1125,102.0776,102.1125,6164.0
2017-01-10 12:15:00,117.3,117.36,117.3,117.32,9643.0,102.1038,102.156,102.1038,102.1212,9643.0
2017-01-10 12:20:00,117.33,117.35,117.31,117.31,7968.0,102.1299,102.1473,102.1125,102.1125,7968.0
2017-01-10 12:25:00,117.31,117.33,117.3,117.33,12140.0,102.1125,102.1299,102.1038,102.1299,12140.0
2017-01-10 12:30:00,117.32,117.35,117.32,117.34,6118.0,102.1212,102.1473,102.1212,102.1386,6118.0
2017-01-10 12:35:00,117.34,117.36,117.34,117.36,6756.0,102.1386,102.156,102.1386,102.156,6756.0
2017-01-10 12:40:00,117.35,117.36,117.32,117.33,12721.0,102.1473,102.156,102.1212,102.1299,12721.0
2017-01-10 12:45:00,117.33,117.33,117.24,117.25,9542.0,102.1299,102.1299,102.0515,102.0602,9542.0
2017-01-10 12:50:00,117.25,117.26,117.24,117.24,12357.0,102.0602,102.0689,102.0515,102.0515,12357.0
2017-01-10 12:55:00,117.24,117.25,117.23,117.24,17435.0,102.0515,102.0602,102.0428,102.0515,17435.0
2017-01-10 13:00:00,117.24,117.28,117.24,117.25,12953.0,102.0515,102.0863,102.0515,102.0602,12953.0
2017-01-10 13:05:00,117.25,117.27,117.22,117.25,21954.0,102.0602,102.0776,102.0341,102.0602,21954.0
2017-01-10 13:10:00,117.24,117.27,117.23,117.27,6927.0,102.0515,102.0776,102.0428,102.0776,6927.0
2017-01-10 13:15:00,117.27,117.27,117.23,117.26,19990.0,102.0776,102.0776,102.0428,102.0689,19990.0
2017-01-10 13:20:00,117.26,117.28,117.22,117.24,8008.0,102.0689,102.0863,102.0341,102.0515,8008.0
2017-01-10 13:25:00,117.23,117.23,117.2,117.21,6967.0,102.0428,102.0428,102.0167,102.0254,6967.0
2017-01-10 13:30:00,117.21,117.21,117.17,117.19,32097.0,102.0254,102.0254,101.9906,102.008,32097.0
2017-01-10 13:35:00,117.2,117.23,117.18,117.21,19818.0,102.0167,102.0428,101.9993,102.0254,19818.0
2017-01-10 13:40:00,117.22,117.22,117.1,117.1,19691.0,102.0341,102.0341,101.9297,101.9297,19691.0
2017-01-10 13:45:00,117.1,117.12,117.08,117.1,25663.0,101.9297,101.9471,101.9123,101.9297,25663.0
2017-01-10 13:50:00,117.07,117.09,117.06,117.09,6160.0,101.9035,101.921,101.8948,101.921,6160.0
2017-01-10 13:55:00,117.08,117.08,116.93,116.95,33300.0,101.9123,101.9123,101.7817,101.7991,33300.0
2017-01-10 14:00:00,116.94,116.95,116.83,116.89,17833.0,101.7904,101.7991,101.6946,101.7469,17833.0
2017-01-10 14:05:00,116.9,116.91,116.85,116.9,14553.0,101.7556,101.7643,101.712,101.7556,14553.0
2017-01-10 14:10:00,116.9,116.94,116.89,116.94,37289.0,101.7556,101.7904,101.7469,101.7904,37289.0
2017-01-10 14:15:00,116.94,116.95,116.9,116.95,8821.0,101.7904,101.7991,101.7556,101.7991,8821.0
2017-01-10 14:20:00,116.96,116.99,116.94,116.96,16338.0,101.8078,101.8339,101.7904,101.8078,16338.0
2017-01-10 14:25:00,116.96,116.96,116.87,116.88,35454.0,101.8078,101.8078,101.7295,101.7382,35454.0
2017-01-10 14:30:00,116.88,116.95,116.88,116.93,15435.0,101.7382,101.7991,101.7382,101.7817,15435.0
2017-01-10 14:35:00,116.93,117.01,116.93,116.98,28940.0,101.7817,101.8513,101.7817,101.8252,28940.0
2017-01-10 14:40:00,116.98,117.0,116.96,116.96,29117.0,101.8252,101.8426,101.8078,101.8078,29117.0
2017-01-10 14:45:00,116.97,116.98,116.96,116.97,24190.0,101.8165,101.8252,101.8078,101.8165,24190.0
2017-01-10 14:50:00,116.97,116.98,116.91,116.95,46242.0,101.8165,101.8252,101.7643,101.7991,46242.0
2017-01-10 14:55:00,116.96,116.97,116.93,116.95,22377.0,101.8078,101.8165,101.7817,101.7991,22377.0
2017-01-10 15:00:00,116.96,116.97,116.94,116.96,15408.0,101.8078,101.8165,101.7904,101.8078,15408.0
2017-01-10 15:05:00,116.97,117.02,116.96,117.02,16459.0,101.8165,101.86,101.8078,101.86,16459.0
2017-01-10 15:10:00,117.05,117.05,117.02,117.03,19718.0,101.8861,101.8861,101.86,101.8687,19718.0
2017-01-10 15:15:00,117.03,117.07,117.02,117.05,13014.0,101.8687,101.9035,101.86,101.8861,13014.0
2017-01-10 15:20:00,117.05,117.07,117.04,117.05,20826.0,101.8861,101.9035,101.8774,101.8861,20826.0
2017-01-10 15:25:00,117.05,117.06,117.02,117.04,28261.0,101.8861,101.8948,101.86,101.8774,28261.0
2017-01-10 15:30:00,117.04,117.13,117.02,117.12,23497.0,101.8774,101.9558,101.86,101.9471,23497.0
2017-01-10 15:35:00,117.13,117.16,117.1,117.12,16688.0,101.9558,101.9819,101.9297,101.9471,16688.0
2017-01-10 15:40:00,117.11,117.11,117.04,117.05,48996.0,101.9384,101.9384,101.8774,101.8861,48996.0
2017-01-10 15:45:00,117.04,117.04,116.96,116.97,76873.0,101.8774,101.8774,101.8078,101.8165,76873.0
2017-01-10 15:50:00,116.97,116.99,116.96,116.97,55785.0,101.8165,101.8339,101.8078,101.8165,55785.0
2017-01-10 15:55:00,116.97,116.97,116.87,116.9,135649.0,101.8165,101.8165,101.7295,101.7556,135649.0
2017-01-11 09:30:00,116.91,117.0,116.85,116.86,102462.0,101.7643,101.8426,101.712,101.7208,102462.0
2017-01-11 09:35:00,116.87,116.87,116.78,116.85,56806.0,101.7295,101.7295,101.6511,101.712,56806.0
2017-01-11 09:40:00,116.85,116.98,116.84,116.98,15866.0,101.712,101.8252,101.7033,101.8252,15866.0
2017-01-11 09:45:00,116.95,117.01,116.92,117.01,7626.0,101.7991,101.8513,101.773,101.8513,7626.0
2017-01-11 09:50:00,116.99,117.04,116.95,117.04,15117.0,101.8339,101.8774,101.7991,101.8774,15117.0
2017-01-11 09:55:00,117.04,117.1,117.04,117.08,12110.0,101.8774,101.9297,101.8774,101.9123,12110.0
2017-01-11 10:00:00,117.09,117.1,117.06,117.06,29378.0,101.921,101.9297,101.8948,101.8948,29378.0
2017-01-11 10:05:00,117.06,117.08,117.02,117.04,34119.0,101.8948,101.9123,101.86,101.8774,34119.0
2017-01-11 10:10:00,117.05,117.08,117.01,117.01,7896.0,101.8861,101.9123,101.8513,101.8513,7896.0
2017-01-11 10:15:00,117.02,117.03,116.92,116.98,13194.0,101.86,101.8687,101.773,101.8252,13194.0
2017-01-11 10:20:00,116.99,117.04,116.98,117.04,8526.0,101.8339,101.8774,101.8252,101.8774,8526.0
2017-01-11 10:25:00,117.03,117.12,117.02,117.09,25885.0,101.8687,101.9471,101.86,101.921,25885.0
2017-01-11 10:30:00,117.07,117.1,117.03,117.06,30074.0,101.9035,101.9297,101.8687,101.8948,30074.0
2017-01-11 10:35:00,117.06,117.17,117.05,117.17,39328.0,101.8948,101.9906,101.8861,101.9906,39328.0
2017-01-11 10:40:00,117.18,117.2,117.12,117.15,21634.0,101.9993,102.0167,101.9471,101.9732,21634.0
2017-01-11 10:45:00,117.15,117.16,117.09,117.11,8402.0,101.9732,101.9819,101.921,101.9384,8402.0
2017-01-11 10:50:00,117.09,117.14,117.01,117.07,39554.0,101.921,101.9645,101.8513,101.9035,39554.0
2017-01-11 10:55:00,117.06,117.07,116.95,117.04,12704.0,101.8948,101.9035,101.7991,101.8774,12704.0
2017-01-11 11:00:00,117.05,117.09,117.02,117.08,18292.0,101.8861,101.921,101.86,101.9123,18292.0
2017-01-11 11:05:00,117.07,117.11,117.05,117.11,9129.0,101.9035,101.9384,101.8861,101.9384,9129.0
2017-01-11 11:10:00,117.1,117.13,117.08,117.1,10656.0,101.9297,101.9558,101.9123,101.9297,10656.0
2017-01-11 11:15:00,117.1,117.19,117.1,117.18,9456.0,101.9297,102.008,101.9297,101.9993,9456.0
2017-01-11 11:20:00,117.17,117.23,116.93,116.93,26772.0,101.9906,102.0428,101.7817,101.7817,26772.0
2017-01-11 11:25:00,116.92,117.02,116.8,116.81,46793.0,101.773,101.86,101.6685,101.6772,46793.0
2017-01-11 11:30:00,116.82,116.82,116.62,116.72,60543.0,101.6859,101.6859,101.5118,101.5989,60543.0
2017-01-11 11:35:00,116.7,116.71,116.48,116.63,74362.0,101.5815,101.5902,101.39,101.5205,74362.0
2017-01-11 11:40:00,116.61,116.78,116.6,116.78,42731.0,101.5031,101.6511,101.4944,101.6511,42731.0
2017-01-11 11:45:00,116.77,116.85,116.75,116.79,13213.0,101.6424,101.712,101.625,101.6598,13213.0
2017-01-11 11:50:00,116.78,116.94,116.76,116.9,44207.0,101.6511,101.7904,101.6337,101.7556,44207.0
2017-01-11 11:55:00,116.91,117.06,116.88,117.05,20097.0,101.7643,101.8948,101.7382,101.8861,20097.0
2017-01-11 12:00:00,117.05,117.11,117.01,117.08,16380.0,101.8861,101.9384,101.8513,101.9123,16380.0
2017-01-11 12:05:00,117.07,117.11,116.98,117.03,29643.0,101.9035,101.9384,101.8252,101.8687,29643.0
2017-01-11 12:10:00,117.04,117.1,117.02,117.04,10543.0,101.8774,101.9297,101.86,101.8774,10543.0
2017-01-11 12:15:00,117.04,117.05,116.88,116.92,39598.0,101.8774,101.8861,101.7382,101.773,39598.0
2017-01-11 12:20:00,116.92,116.92,116.78,116.84,21815.0,101.773,101.773,101.6511,101.7033,21815.0
2017-01-11 12:25:00,116.84,116.97,116.82,116.97,19933.0,101.7033,101.8165,101.6859,101.8165,19933.0
2017-01-11 12:30:00,116.95,116.98,116.8,116.8,32959.0,101.7991,101.8252,101.6685,101.6685,32959.0
2017-01-11 12:35:00,116.82,116.9,116.81,116.85,11315.0,101.6859,101.7556,101.6772,101.712,11315.0
2017-01-11 12:40:00,116.84,116.85,116.67,116.75,29102.0,101.7033,101.712,101.5554,101.625,29102.0
2017-01-11 12:45:00,116.73,116.73,116.61,116.69,15650.0,101.6076,101.6076,101.5031,101.5728,15650.0
2017-01-11 12:50:00,116.7,116.74,116.7,116.72,8468.0,101.5815,101.6163,101.5815,101.5989,8468.0
2017-01-11 12:55:00,116.72,116.83,116.72,116.83,15270.0,101.5989,101.6946,101.5989,101.6946,15270.0
2017-01-11 13:00:00,116.84,116.86,116.8,116.8,23184.0,101.7033,101.7208,101.6685,101.6685,23184.0
2017-01-11 13:05:00,116.8,116.87,116.8,116.8,11745.0,101.6685,101.7295,101.6685,101.6685,11745.0
2017-01-11 13:10:00,116.8,116.8,116.63,116.71,24309.0,101.6685,101.6685,101.5205,101.5902,24309.0
2017-01-11 13:15:00,116.71,116.71,116.59,116.66,30163.0,101.5902,101.5902,101.4857,101.5467,30163.0
2017-01-11 13:20:00,116.66,116.75,116.64,116.71,18350.0,101.5467,101.625,101.5293,101.5902,18350.0
2017-01-11 13:25:00,116.7,116.71,116.52,116.55,54673.0,101.5815,101.5902,101.4248,101.4509,54673.0
2017-01-11 13:30:00,116.55,116.61,116.52,116.61,52452.0,101.4509,101.5031,101.4248,101.5031,52452.0
2017-01-11 13:35:00,116.6,116.81,116.6,116.8,72691.0,101.4944,101.6772,101.4944,101.6685,72691.0
2017-01-11 13:40:00,116.78,116.81,116.72,116.79,55648.0,101.6511,101.6772,101.5989,101.6598,55648.0
2017-01-11 13:45:00,116.79,116.84,116.74,116.75,57828.0,101.6598,101.7033,101.6163,101.625,57828.0
2017-01-11 13:50:00,116.73,116.83,116.72,116.82,11002.0,101.6076,101.6946,101.5989,101.6859,11002.0
2017-01-11 13:55:00,116.82,116.91,116.81,116.85,82908.0,101.6859,101.7643,101.6772,101.712,82908.0
2017-01-11 14:00:00,116.87,116.88,116.82,116.84,21830.0,101.7295,101.7382,101.6859,101.7033,21830.0
2017-01-11 14:05:00,116.85,116.86,116.81,116.81,14955.0,101.712,101.7208,101.6772,101.6772,14955.0
2017-01-11 14:10:00,116.83,116.91,116.8,116.9,11463.0,101.6946,101.7643,101.6685,101.7556,11463.0
2017-01-11 14:15:00,116.91,116.98,116.88,116.93,21028.0,101.7643,101.8252,101.7382,101.7817,21028.0
2017-01-11 14:20:00,116.93,116.94,116.89,116.92,13312.0,101.7817,101.7904,101.7469,101.773,13312.0
2017-01-11 14:25:00,116.92,116.95,116.9,116.91,46347.0,101.773,101.7991,101.7556,101.7643,46347.0
2017-01-11 14:30:00,116.91,117.0,116.91,116.97,35988.0,101.7643,101.8426,101.7643,101.8165,35988.0
2017-01-11 14:35:00,116.97,117.05,116.96,117.05,34112.0,101.8165,101.8861,101.8078,101.8861,34112.0
2017-01-11 14:40:00,117.04,117.06,117.02,117.06,326051.0,101.8774,101.8948,101.86,101.8948,326051.0
2017-01-11 14:45:00,117.05,117.05,116.96,117.0,37429.0,101.8861,101.8861,101.8078,101.8426,37429.0
2017-01-11 14:50:00,117.0,117.01,116.96,116.98,13738.0,101.8426,101.8513,101.8078,101.8252,13738.0
2017-01-11 14:55:00,116.97,117.01,116.95,117.01,9676.0,101.8165,101.8513,101.7991,101.8513,9676.0
2017-01-11 15:00:00,117.0,117.05,116.99,117.05,17820.0,101.8426,101.8861,101.8339,101.8861,17820.0
2017-01-11 15:05:00,117.06,117.09,117.0,117.01,24696.0,101.8948,101.921,101.8426,101.8513,24696.0
2017-01-11 15:10:00,117.01,117.06,117.0,117.05,24677.0,101.8513,101.8948,101.8426,101.8861,24677.0
2017-01-11 15:15:00,117.04,117.11,117.04,117.1,35284.0,101.8774,101.9384,101.8774,101.9297,35284.0
2017-01-11 15:20:00,117.1,117.11,117.05,117.09,27619.0,101.9297,101.9384,101.8861,101.921,27619.0
2017-01-11 15:25:00,117.09,117.09,117.03,117.06,15008.0,101.921,101.921,101.8687,101.8948,15008.0
2017-01-11 15:30:00,117.05,117.11,117.05,117.09,19155.0,101.8861,101.9384,101.8861,101.921,19155.0
2017-01-11 15:35:00,117.09,117.15,117.09,117.12,14434.0,101.921,101.9732,101.921,101.9471,14434.0
2017-01-11 15:40:00,117.12,117.14,117.09,117.11,20527.0,101.9471,101.9645,101.921,101.9384,20527.0
2017-01-11 15:45:00,117.11,117.19,117.11,117.18,29395.0,101.9384,102.008,101.9384,101.9993,29395.0
2017-01-11 15:50:00,117.19,117.2,117.16,117.18,59579.0,102.008,102.0167,101.9819,101.9993,59579.0
2017-01-11 15:55:00,117.18,117.22,117.14,117.22,87750.0,101.9993,102.0341,101.9645,102.0341,87750.0
2017-01-12 09:30:00,117.04,117.04,116.83,116.87,85738.0,101.8774,101.8774,101.6946,101.7295,85738.0
2017-01-12 09:35:00,116.83,116.86,116.71,116.71,20399.0,101.6946,101.7208,101.5902,101.5902,20399.0
2017-01-12 09:40:00,116.7,116.77,116.65,116.73,30482.0,101.5815,101.6424,101.538,101.6076,30482.0
2017-01-12 09:45:00,116.72,116.8,116.69,116.72,24146.0,101.5989,101.6685,101.5728,101.5989,24146.0
2017-01-12 09:50:00,116.73,116.73,116.58,116.65,18407.0,101.6076,101.6076,101.477,101.538,18407.0
2017-01-12 09:55:00,116.62,116.67,116.56,116.64,22584.0,101.5118,101.5554,101.4596,101.5293,22584.0
2017-01-12 10:00:00,116.64,116.65,116.45,116.47,93154.0,101.5293,101.538,101.3639,101.3813,93154.0
2017-01-12 10:05:00,116.46,116.46,116.16,116.21,79410.0,101.3726,101.3726,101.1114,101.155,79410.0
2017-01-12 10:10:00,116.21,116.29,116.21,116.26,27156.0,101.155,101.2246,101.155,101.1985,27156.0
2017-01-12 10:15:00,116.26,116.28,116.16,116.16,33742.0,101.1985,101.2159,101.1114,101.1114,33742.0
2017-01-12 10:20:00,116.16,116.26,116.15,116.23,55965.0,101.1114,101.1985,101.1027,101.1724,55965.0
2017-01-12 10:25:00,116.23,116.3,116.21,116.29,38662.0,101.1724,101.2333,101.155,101.2246,38662.0
2017-01-12 10:30:00,116.3,116.31,116.22,116.26,18820.0,101.2333,101.242,101.1637,101.1985,18820.0
2017-01-12 10:35:00,116.26,116.27,116.16,116.21,26708.0,101.1985,101.2072,101.1114,101.155,26708.0
2017-01-12 10:40:00,116.2,116.37,116.2,116.35,41122.0,101.1463,101.2942,101.1463,101.2768,41122.0
2017-01-12 10:45:00,116.34,116.35,116.29,116.29,15156.0,101.2681,101.2768,101.2246,101.2246,15156.0
2017-01-12 10:50:00,116.29,116.32,116.22,116.23,18424.0,101.2246,101.2507,101.1637,101.1724,18424.0
2017-01-12 10:55:00,116.23,116.26,116.14,116.18,25514.0,101.1724,101.1985,101.094,101.1288,25514.0
2017-01-12 11:00:00,116.16,116.17,116.01,116.01,44075.0,101.1114,101.1201,100.9809,100.9809,44075.0
2017-01-12 11:05:00,116.03,116.1,116.02,116.08,24781.0,100.9983,101.0592,100.9896,101.0418,24781.0
2017-01-12 11:10:00,116.08,116.15,116.04,116.13,17210.0,101.0418,101.1027,101.007,101.0853,17210.0
2017-01-12 11:15:00,116.14,116.25,116.08,116.12,64968.0,101.094,101.1898,101.0418,101.0766,64968.0
2017-01-12 11:20:00,116.11,116.2,116.08,116.2,68190.0,101.0679,101.1463,101.0418,101.1463,68190.0
2017-01-12 11:25:00,116.19,116.29,116.18,116.29,89592.0,101.1376,101.2246,101.1288,101.2246,89592.0
2017-01-12 11:30:00,116.28,116.31,116.24,116.27,53796.0,101.2159,101.242,101.1811,101.2072,53796.0
2017-01-12 11:35:00,116.27,116.3,116.25,116.29,16769.0,101.2072,101.2333,101.1898,101.2246,16769.0
2017-01-12 11:40:00,116.28,116.29,116.22,116.29,24423.0,101.2159,101.2246,101.1637,101.2246,24423.0
2017-01-12 11:45:00,116.3,116.3,116.21,116.22,25241.0,101.2333,101.2333,101.155,101.1637,25241.0
2017-01-12 11:50:00,116.24,116.24,116.2,116.2,97009.0,101.1811,101.1811,101.1463,101.1463,97009.0
2017-01-12 11:55:00,116.2,116.2,116.15,116.2,11471.0,101.1463,101.1463,101.1027,101.1463,11471.0
2017-01-12 12:00:00,116.19,116.32,116.19,116.32,16901.0,101.1376,101.2507,101.1376,101.2507,16901.0
2017-01-12 12:05:00,116.32,116.32,116.27,116.29,5237.0,101.2507,101.2507,101.2072,101.2246,5237.0
2017-01-12 12:10:00,116.29,116.32,116.27,116.31,9918.0,101.2246,101.2507,101.2072,101.242,9918.0
2017-01-12 12:15:00,116.31,116.49,116.31,116.49,30197.0,101.242,101.3987,101.242,101.3987,30197.0
2017-01-12 12:20:00,116.48,116.52,116.43,116.46,20303.0,101.39,101.4248,101.3465,101.3726,20303.0
2017-01-12 12:25:00,116.45,116.52,116.45,116.47,39189.0,101.3639,101.4248,101.3639,101.3813,39189.0
2017-01-12 12:30:00,116.48,116.55,116.48,116.55,19618.0,101.39,101.4509,101.39,101.4509,19618.0
2017-01-12 12:35:00,116.56,116.6,116.54,116.56,33044.0,101.4596,101.4944,101.4422,101.4596,33044.0
2017-01-12 12:40:00,116.55,116.56,116.48,116.48,22686.0,101.4509,101.4596,101.39,101.39,22686.0
2017-01-12 12:45:00,116.49,116.54,116.48,116.52,8201.0,101.3987,101.4422,101.39,101.4248,8201.0
2017-01-12 12:50:00,116.52,116.58,116.52,116.58,7557.0,101.4248,101.477,101.4248,101.477,7557.0
2017-01-12 12:55:00,116.57,116.57,116.54,116.56,11918.0,101.4683,101.4683,101.4422,101.4596,11918.0
2017-01-12 13:00:00,116.56,116.62,116.56,116.58,24252.0,101.4596,101.5118,101.4596,101.477,24252.0
2017-01-12 13:05:00,116.59,116.59,116.53,116.59,34477.0,101.4857,101.4857,101.4335,101.4857,34477.0
2017-01-12 13:10:00,116.6,116.63,116.59,116.61,12744.0,101.4944,101.5205,101.4857,101.5031,12744.0
2017-01-12 13:15:00,116.6,116.68,116.59,116.62,23602.0,101.4944,101.5641,101.4857,101.5118,23602.0
2017-01-12 13:20:00,116.61,116.63,116.55,116.57,12476.0,101.5031,101.5205,101.4509,101.4683,12476.0
2017-01-12 13:25:00,116.59,116.62,116.55,116.62,8553.0,101.4857,101.5118,101.4509,101.5118,8553.0
2017-01-12 13:30:00,116.62,116.65,116.61,116.63,11827.0,101.5118,101.538,101.5031,101.5205,11827.0
2017-01-12 13:35:00,116.65,116.72,116.62,116.69,25460.0,101.538,101.5989,101.5118,101.5728,25460.0
2017-01-12 13:40:00,116.69,116.75,116.68,116.71,12554.0,101.5728,101.625,101.5641,101.5902,12554.0
2017-01-12 13:45:00,116.71,116.79,116.71,116.79,18525.0,101.5902,101.6598,101.5902,101.6598,18525.0
2017-01-12 13:50:00,116.78,116.78,116.72,116.75,11756.0,101.6511,101.6511,101.5989,101.625,11756.0
2017-01-12 13:55:00,116.73,116.76,116.71,116.73,8199.0,101.6076,101.6337,101.5902,101.6076,8199.0
2017-01-12 14:00:00,116.76,116.76,116.73,116.73,32796.0,101.6337,101.6337,101.6076,101.6076,32796.0
2017-01-12 14:05:00,116.75,116.76,116.68,116.71,12023.0,101.625,101.6337,101.5641,101.5902,12023.0
2017-01-12 14:10:00,116.71,116.75,116.71,116.73,25843.0,101.5902,101.625,101.5902,101.6076,25843.0
2017-01-12 14:15:00,116.72,116.81,116.72,116.77,15489.0,101.5989,101.6772,101.5989,101.6424,15489.0
2017-01-12 14:20:00,116.78,116.79,116.71,116.74,11549.0,101.6511,101.6598,101.5902,101.6163,11549.0
2017-01-12 14:25:00,116.75,116.8,116.74,116.79,20174.0,101.625,101.6685,101.6163,101.6598,20174.0
2017-01-12 14:30:00,116.79,116.92,116.78,116.9,48363.0,101.6598,101.773,101.6511,101.7556,48363.0
2017-01-12 14:35:00,116.9,116.94,116.87,116.89,23721.0,101.7556,101.7904,101.7295,101.7469,23721.0
2017-01-12 14:40:00,116.89,116.9,116.85,116.87,6991.0,101.7469,101.7556,101.712,101.7295,6991.0
2017-01-12 14:45:00,116.88,116.89,116.79,116.81,64869.0,101.7382,101.7469,101.6598,101.6772,64869.0
2017-01-12 14:50:00,116.82,116.87,116.82,116.84,11606.0,101.6859,101.7295,101.6859,101.7033,11606.0
2017-01-12 14:55:00,116.85,116.9,116.84,116.89,18234.0,101.712,101.7556,101.7033,101.7469,18234.0
2017-01-12 15:00:00,116.9,116.9,116.8,116.8,9266.0,101.7556,101.7556,101.6685,101.6685,9266.0
2017-01-12 15:05:00,116.79,116.81,116.78,116.8,16843.0,101.6598,101.6772,101.6511,101.6685,16843.0
2017-01-12 15:10:00,116.79,116.8,116.77,116.79,29089.0,101.6598,101.6685,101.6424,101.6598,29089.0
2017-01-12 15:15:00,116.79,116.79,116.75,116.78,12564.0,101.6598,101.6598,101.625,101.6511,12564.0
2017-01-12 15:20:00,116.78,116.83,116.77,116.81,12475.0,101.6511,101.6946,101.6424,101.6772,12475.0
2017-01-12 15:25:00,116.81,116.83,116.78,116.79,7144.0,101.6772,101.6946,101.6511,101.6598,7144.0
2017-01-12 15:30:00,116.8,116.89,116.8,116.85,40817.0,101.6685,101.7469,101.6685,101.712,40817.0
2017-01-12 15:35:00,116.85,116.94,116.83,116.94,15388.0,101.712,101.7904,101.6946,101.7904,15388.0
2017-01-12 15:40:00,116.93,116.94,116.85,116.89,21454.0,101.7817,101.7904,101.712,101.7469,21454.0
2017-01-12 15:45:00,116.9,116.95,116.89,116.92,16537.0,101.7556,101.7991,101.7469,101.773,16537.0
2017-01-12 15:50:00,116.95,116.97,116.88,116.9,14430.0,101.7991,101.8165,101.7382,101.7556,14430.0
2017-01-12 15:55:00,116.91,116.98,116.9,116.91,31429.0,101.7643,101.8252,101.7556,101.7643,31429.0
2017-01-13 09:30:00,116.99,117.26,116.98,117.26,200360.0,101.8339,102.0689,101.8252,102.0689,200360.0
2017-01-13 09:35:00,117.26,117.32,117.2,117.2,26978.0,102.0689,102.1212,102.0167,102.0167,26978.0
2017-01-13 09:40:00,117.23,117.35,117.23,117.34,32787.0,102.0428,102.1473,102.0428,102.1386,32787.0
2017-01-13 09:45:00,117.35,117.4,117.35,117.36,20262.0,102.1473,102.1908,102.1473,102.156,20262.0
2017-01-13 09:50:00,117.35,117.4,117.29,117.29,27661.0,102.1473,102.1908,102.095,102.095,27661.0
2017-01-13 09:55:00,117.31,117.33,117.26,117.32,122068.0,102.1125,102.1299,102.0689,102.1212,122068.0
2017-01-13 10:00:00,117.32,117.37,117.27,117.34,31230.0,102.1212,102.1647,102.0776,102.1386,31230.0
2017-01-13 10:05:00,117.33,117.34,117.29,117.3,15952.0,102.1299,102.1386,102.095,102.1038,15952.0
2017-01-13 10:10:00,117.31,117.36,117.29,117.29,21273.0,102.1125,102.156,102.095,102.095,21273.0
2017-01-13 10:15:00,117.29,117.36,117.26,117.27,11905.0,102.095,102.156,102.0689,102.0776,11905.0
2017-01-13 10:20:00,117.27,117.28,117.21,117.24,12565.0,102.0776,102.0863,102.0254,102.0515,12565.0
2017-01-13 10:25:00,117.24,117.32,117.24,117.27,14404.0,102.0515,102.1212,102.0515,102.0776,14404.0
2017-01-13 10:30:00,117.28,117.36,117.28,117.34,16875.0,102.0863,102.156,102.0863,102.1386,16875.0
2017-01-13 10:35:00,117.35,117.35,117.31,117.33,10145.0,102.1473,102.1473,102.1125,102.1299,10145.0
2017-01-13 10:40:00,117.33,117.35,117.28,117.35,7093.0,102.1299,102.1473,102.0863,102.1473,7093.0
2017-01-13 10:45:00,117.36,117.38,117.3,117.33,12880.0,102.156,102.1734,102.1038,102.1299,12880.0
2017-01-13 10:50:00,117.33,117.37,117.32,117.35,7378.0,102.1299,102.1647,102.1212,102.1473,7378.0
2017-01-13 10:55:00,117.34,117.36,117.3,117.32,14836.0,102.1386,102.156,102.1038,102.1212,14836.0
2017-01-13 11:00:00,117.33,117.36,117.32,117.32,16617.0,102.1299,102.156,102.1212,102.1212,16617.0
2017-01-13 11:05:00,117.32,117.33,117.24,117.26,15256.0,102.1212,102.1299,102.0515,102.0689,15256.0
2017-01-13 11:10:00,117.28,117.31,117.23,117.28,20651.0,102.0863,102.1125,102.0428,102.0863,20651.0
2017-01-13 11:15:00,117.27,117.31,117.26,117.3,9120.0,102.0776,102.1125,102.0689,102.1038,9120.0
2017-01-13 11:20:00,117.3,117.35,117.29,117.31,16668.0,102.1038,102.1473,102.095,102.1125,16668.0
2017-01-13 11:25:00,117.33,117.36,117.31,117.34,11506.0,102.1299,102.156,102.1125,102.1386,11506.0
2017-01-13 11:30:00,117.36,117.38,117.35,117.37,17073.0,102.156,102.1734,102.1473,102.1647,17073.0
2017-01-13 11:35:00,117.37,117.39,117.36,117.38,14056.0,102.1647,102.1821,102.156,102.1734,14056.0
2017-01-13 11:40:00,117.37,117.37,117.29,117.31,13098.0,102.1647,102.1647,102.095,102.1125,13098.0
2017-01-13 11:45:00,117.31,117.32,117.27,117.32,9776.0,102.1125,102.1212,102.0776,102.1212,9776.0
2017-01-13 11:50:00,117.32,117.36,117.31,117.35,20287.0,102.1212,102.156,102.1125,102.1473,20287.0
2017-01-13 11:55:00,117.36,117.38,117.34,117.36,17581.0,102.156,102.1734,102.1386,102.156,17581.0
2017-01-13 12:00:00,117.36,117.38,117.33,117.34,5337.0,102.156,102.1734,102.1299,102.1386,5337.0
2017-01-13 12:05:00,117.34,117.34,117.29,117.3,8013.0,102.1386,102.1386,102.095,102.1038,8013.0
2017-01-13 12:10:00,117.31,117.31,117.24,117.27,18784.0,102.1125,102.1125,102.0515,102.0776,18784.0
2017-01-13 12:15:00,117.27,117.27,117.13,117.17,33058.0,102.0776,102.0776,101.9558,101.9906,33058.0
2017-01-13 12:20:00,117.18,117.2,117.15,117.19,12484.0,101.9993,102.0167,101.9732,102.008,12484.0
2017-01-13 12:25:00,117.18,117.2,117.16,117.16,34998.0,101.9993,102.0167,101.9819,101.9819,34998.0
2017-01-13 12:30:00,117.17,117.23,117.16,117.21,23352.0,101.9906,102.0428,101.9819,102.0254,23352.0
2017-01-13 12:35:00,117.22,117.24,117.21,117.24,15039.0,102.0341,102.0515,102.0254,102.0515,15039.0
2017-01-13 12:40:00,117.22,117.25,117.21,117.22,6108.0,102.0341,102.0602,102.0254,102.0341,6108.0
2017-01-13 12:45:00,117.21,117.23,117.2,117.22,9513.0,102.0254,102.0428,102.0167,102.0341,9513.0
2017-01-13 12:50:00,117.21,117.28,117.21,117.28,5966.0,102.0254,102.0863,102.0254,102.0863,5966.0
2017-01-13 12:55:00,117.27,117.3,117.26,117.28,12303.0,102.0776,102.1038,102.0689,102.0863,12303.0
2017-01-13 13:00:00,117.29,117.3,117.27,117.3,5564.0,102.095,102.1038,102.0776,102.1038,5564.0
2017-01-13 13:05:00,117.29,117.3,117.26,117.27,6708.0,102.095,102.1038,102.0689,102.0776,6708.0
2017-01-13 13:10:00,117.27,117.29,117.25,117.26,10975.0,102.0776,102.095,102.0602,102.0689,10975.0
2017-01-13 13:15:00,117.26,117.29,117.26,117.29,14425.0,102.0689,102.095,102.0689,102.095,14425.0
2017-01-13 13:20:00,117.28,117.31,117.28,117.29,8870.0,102.0863,102.1125,102.0863,102.095,8870.0
2017-01-13 13:25:00,117.29,117.3,117.27,117.27,5517.0,102.095,102.1038,102.0776,102.0776,5517.0
2017-01-13 13:30:00,117.28,117.3,117.25,117.29,15332.0,102.0863,102.1038,102.0602,102.095,15332.0
2017-01-13 13:35:00,117.3,117.3,117.27,117.27,4268.0,102.1038,102.1038,102.0776,102.0776,4268.0
2017-01-13 13:40:00,117.27,117.27,117.24,117.25,13016.0,102.0776,102.0776,102.0515,102.0602,13016.0
2017-01-13 13:45:00,117.25,117.25,117.21,117.23,15711.0,102.0602,102.0602,102.0254,102.0428,15711.0
2017-01-13 13:50:00,117.24,117.24,117.21,117.22,10272.0,102.0515,102.0515,102.0254,102.0341,10272.0
2017-01-13 13:55:00,117.23,117.24,117.21,117.23,7568.0,102.0428,102.0515,102.0254,102.0428,7568.0
2017-01-13 14:00:00,117.22,117.25,117.2,117.22,9327.0,102.0341,102.0602,102.0167,102.0341,9327.0
2017-01-13 14:05:00,117.21,117.24,117.16,117.17,15654.0,102.0254,102.0515,101.9819,101.9906,15654.0
2017-01-13 14:10:00,117.16,117.17,117.11,117.12,19485.0,101.9819,101.9906,101.9384,101.9471,19485.0
2017-01-13 14:15:00,117.12,117.13,117.07,117.13,18154.0,101.9471,101.9558,101.9035,101.9558,18154.0
2017-01-13 14:20:00,117.14,117.14,117.11,117.12,11595.0,101.9645,101.9645,101.9384,101.9471,11595.0
2017-01-13 14:25:00,117.13,117.13,117.05,117.06,13481.0,101.9558,101.9558,101.8861,101.8948,13481.0
2017-01-13 14:30:00,117.03,117.1,117.03,117.09,41419.0,101.8687,101.9297,101.8687,101.921,41419.0
2017-01-13 14:35:00,117.13,117.13,117.11,117.13,10539.0,101.9558,101.9558,101.9384,101.9558,10539.0
2017-01-13 14:40:00,117.11,117.15,117.08,117.14,13058.0,101.9384,101.9732,101.9123,101.9645,13058.0
2017-01-13 14:45:00,117.14,117.14,117.12,117.12,9812.0,101.9645,101.9645,101.9471,101.9471,9812.0
2017-01-13 14:50:00,117.13,117.14,117.07,117.12,12142.0,101.9558,101.9645,101.9035,101.9471,12142.0
2017-01-13 14:55:00,117.12,117.2,117.12,117.19,19808.0,101.9471,102.0167,101.9471,102.008,19808.0
2017-01-13 15:00:00,117.19,117.19,117.17,117.17,14035.0,102.008,102.008,101.9906,101.9906,14035.0
2017-01-13 15:05:00,117.19,117.19,117.14,117.16,26792.0,102.008,102.008,101.9645,101.9819,26792.0
2017-01-13 15:10:00,117.16,117.17,117.13,117.16,48477.0,101.9819,101.9906,101.9558,101.9819,48477.0
2017-01-13 15:15:00,117.15,117.19,117.15,117.18,27467.0,101.9732,102.008,101.9732,101.9993,27467.0
2017-01-13 15:20:00,117.19,117.2,117.18,117.2,23122.0,102.008,102.0167,101.9993,102.0167,23122.0
2017-01-13 15:25:00,117.2,117.2,117.16,117.18,56771.0,102.0167,102.0167,101.9819,101.9993,56771.0
2017-01-13 15:30:00,117.16,117.17,117.12,117.16,48474.0,101.9819,101.9906,101.9471,101.9819,48474.0
2017-01-13 15:35:00,117.16,117.23,117.15,117.22,23826.0,101.9819,102.0428,101.9732,102.0341,23826.0
2017-01-13 15:40:00,117.21,117.28,117.21,117.27,22000.0,102.0254,102.0863,102.0254,102.0776,22000.0
2017-01-13 15:45:00,117.27,117.31,117.24,117.24,44791.0,102.0776,102.1125,102.0515,102.0515,44791.0
2017-01-13 15:50:00,117.25,117.27,117.2,117.22,34019.0,102.0602,102.0776,102.0167,102.0341,34019.0
2017-01-13 15:55:00,117.23,117.23,117.16,117.21,40956.0,102.0428,102.0428,101.9819,102.0254,40956.0
2017-01-17 09:30:00,116.86,116.93,116.76,116.82,150358.0,101.7208,101.7817,101.6337,101.6859,150358.0
2017-01-17 09:35:00,116.82,116.85,116.68,116.72,44863.0,101.6859,101.712,101.5641,101.5989,44863.0
2017-01-17 09:40:00,116.75,116.82,116.73,116.77,23207.0,101.625,101.6859,101.6076,101.6424,23207.0
2017-01-17 09:45:00,116.77,116.77,116.69,116.76,31569.0,101.6424,101.6424,101.5728,101.6337,31569.0
2017-01-17 09:50:00,116.76,116.78,116.68,116.77,21645.0,101.6337,101.6511,101.5641,101.6424,21645.0
2017-01-17 09:55:00,116.76,116.83,116.72,116.72,27514.0,101.6337,101.6946,101.5989,101.5989,27514.0
2017-01-17 10:00:00,116.72,116.76,116.68,116.76,60620.0,101.5989,101.6337,101.5641,101.6337,60620.0
2017-01-17 10:05:00,116.77,116.94,116.72,116.94,142875.0,101.6424,101.7904,101.5989,101.7904,142875.0
2017-01-17 10:10:00,116.94,116.97,116.91,116.93,32265.0,101.7904,101.8165,101.7643,101.7817,32265.0
2017-01-17 10:15:00,116.94,117.06,116.92,116.98,31469.0,101.7904,101.8948,101.773,101.8252,31469.0
2017-01-17 10:20:00,116.97,117.05,116.97,116.98,30248.0,101.8165,101.8861,101.8165,101.8252,30248.0
2017-01-17 10:25:00,116.98,117.0,116.9,116.95,19635.0,101.8252,101.8426,101.7556,101.7991,19635.0
2017-01-17 10:30:00,116.96,116.96,116.9,116.95,31858.0,101.8078,101.8078,101.7556,101.7991,31858.0
2017-01-17 10:35:00,116.95,117.0,116.94,116.98,14317.0,101.7991,101.8426,101.7904,101.8252,14317.0
2017-01-17 10:40:00,116.98,117.02,116.96,117.0,20843.0,101.8252,101.86,101.8078,101.8426,20843.0
2017-01-17 10:45:00,116.99,117.02,116.95,116.97,10707.0,101.8339,101.86,101.7991,101.8165,10707.0
2017-01-17 10:50:00,116.97,116.99,116.95,116.98,8500.0,101.8165,101.8339,101.7991,101.8252,8500.0
2017-01-17 10:55:00,116.97,117.01,116.96,117.0,9409.0,101.8165,101.8513,101.8078,101.8426,9409.0
2017-01-17 11:00:00,117.0,117.02,116.91,116.94,24767.0,101.8426,101.86,101.7643,101.7904,24767.0
2017-01-17 11:05:00,116.95,116.96,116.9,116.93,18562.0,101.7991,101.8078,101.7556,101.7817,18562.0
2017-01-17 11:10:00,116.92,116.95,116.84,116.86,33462.0,101.773,101.7991,101.7033,101.7208,33462.0
2017-01-17 11:15:00,116.85,116.92,116.79,116.81,68535.0,101.712,101.773,101.6598,101.6772,68535.0
2017-01-17 11:20:00,116.81,116.84,116.79,116.81,10711.0,101.6772,101.7033,101.6598,101.6772,10711.0
2017-01-17 11:25:00,116.82,116.86,116.78,116.85,19170.0,101.6859,101.7208,101.6511,101.712,19170.0
2017-01-17 11:30:00,116.86,116.88,116.8,116.81,16693.0,101.7208,101.7382,101.6685,101.6772,16693.0
2017-01-17 11:35:00,116.81,116.87,116.81,116.86,12016.0,101.6772,101.7295,101.6772,101.7208,12016.0
2017-01-17 11:40:00,116.87,116.89,116.85,116.86,42839.0,101.7295,101.7469,101.712,101.7208,42839.0
2017-01-17 11:45:00,116.85,116.91,116.85,116.91,33558.0,101.712,101.7643,101.712,101.7643,33558.0
2017-01-17 11:50:00,116.91,116.95,116.89,116.92,59393.0,101.7643,101.7991,101.7469,101.773,59393.0
2017-01-17 11:55:00,116.91,116.96,116.91,116.93,7762.0,101.7643,101.8078,101.7643,101.7817,7762.0
2017-01-17 12:00:00,116.93,116.95,116.92,116.94,17743.0,101.7817,101.7991,101.773,101.7904,17743.0
2017-01-17 12:05:00,116.95,116.98,116.88,116.89,40933.0,101.7991,101.8252,101.7382,101.7469,40933.0
2017-01-17 12:10:00,116.9,116.9,116.82,116.86,14617.0,101.7556,101.7556,101.6859,101.7208,14617.0
2017-01-17 12:15:00,116.85,116.86,116.84,116.85,11420.0,101.712,101.7208,101.7033,101.712,11420.0
2017-01-17 12:20:00,116.85,116.89,116.82,116.86,40155.0,101.712,101.7469,101.6859,101.7208,40155.0
2017-01-17 12:25:00,116.84,116.93,116.84,116.92,12283.0,101.7033,101.7817,101.7033,101.773,12283.0
2017-01-17 12:30:00,116.92,116.95,116.9,116.93,4551.0,101.773,101.7991,101.7556,101.7817,4551.0
2017-01-17 12:35:00,116.94,116.95,116.86,116.87,14299.0,101.7904,101.7991,101.7208,101.7295,14299.0
2017-01-17 12:40:00,116.87,116.92,116.86,116.9,19299.0,101.7295,101.773,101.7208,101.7556,19299.0
2017-01-17 12:45:00,116.89,116.93,116.87,116.92,19152.0,101.7469,101.7817,101.7295,101.773,19152.0
2017-01-17 12:50:00,116.92,116.94,116.87,116.88,10539.0,101.773,101.7904,101.7295,101.7382,10539.0
2017-01-17 12:55:00,116.89,116.89,116.87,116.88,17358.0,101.7469,101.7469,101.7295,101.7382,17358.0
2017-01-17 13:00:00,116.88,116.92,116.88,116.91,38217.0,101.7382,101.773,101.7382,101.7643,38217.0
2017-01-17 13:05:00,116.93,116.93,116.89,116.9,7013.0,101.7817,101.7817,101.7469,101.7556,7013.0
2017-01-17 13:10:00,116.92,116.95,116.9,116.93,27558.0,101.773,101.7991,101.7556,101.7817,27558.0
2017-01-17 13:15:00,116.94,116.96,116.93,116.96,23172.0,101.7904,101.8078,101.7817,101.8078,23172.0
2017-01-17 13:20:00,116.95,116.98,116.95,116.96,7142.0,101.7991,101.8252,101.7991,101.8078,7142.0
2017-01-17 13:25:00,116.96,116.97,116.93,116.94,11836.0,101.8078,101.8165,101.7817,101.7904,11836.0
2017-01-17 13:30:00,116.95,116.98,116.94,116.96,47184.0,101.7991,101.8252,101.7904,101.8078,47184.0
2017-01-17 13:35:00,116.96,116.98,116.95,116.95,7413.0,101.8078,101.8252,101.7991,101.7991,7413.0
2017-01-17 13:40:00,116.96,116.96,116.9,116.93,14481.0,101.8078,101.8078,101.7556,101.7817,14481.0
2017-01-17 13:45:00,116.93,116.95,116.91,116.92,14262.0,101.7817,101.7991,101.7643,101.773,14262.0
2017-01-17 13:50:00,116.91,116.92,116.88,116.89,14453.0,101.7643,101.773,101.7382,101.7469,14453.0
2017-01-17 13:55:00,116.87,116.91,116.87,116.91,9288.0,101.7295,101.7643,101.7295,101.7643,9288.0
2017-01-17 14:00:00,116.91,116.95,116.9,116.92,40537.0,101.7643,101.7991,101.7556,101.773,40537.0
2017-01-17 14:05:00,116.92,116.94,116.89,116.93,11111.0,101.773,101.7904,101.7469,101.7817,11111.0
2017-01-17 14:10:00,116.92,116.93,116.88,116.9,25603.0,101.773,101.7817,101.7382,101.7556,25603.0
2017-01-17 14:15:00,116.89,116.89,116.82,116.82,10475.0,101.7469,101.7469,101.6859,101.6859,10475.0
2017-01-17 14:20:00,116.82,116.82,116.73,116.73,66503.0,101.6859,101.6859,101.6076,101.6076,66503.0
2017-01-17 14:25:00,116.73,116.73,116.67,116.69,23298.0,101.6076,101.6076,101.5554,101.5728,23298.0
2017-01-17 14:30:00,116.68,116.7,116.64,116.68,18945.0,101.5641,101.5815,101.5293,101.5641,18945.0
2017-01-17 14:35:00,116.68,116.68,116.53,116.6,59577.0,101.5641,101.5641,101.4335,101.4944,59577.0
2017-01-17 14:40:00,116.58,116.64,116.54,116.63,53981.0,101.477,101.5293,101.4422,101.5205,53981.0
2017-01-17 14:45:00,116.64,116.67,116.6,116.62,32542.0,101.5293,101.5554,101.4944,101.5118,32542.0
2017-01-17 14:50:00,116.62,116.64,116.51,116.56,59884.0,101.5118,101.5293,101.4161,101.4596,59884.0
2017-01-17 14:55:00,116.56,116.59,116.53,116.59,17170.0,101.4596,101.4857,101.4335,101.4857,17170.0
2017-01-17 15:00:00,116.59,116.59,116.48,116.54,17450.0,101.4857,101.4857,101.39,101.4422,17450.0
2017-01-17 15:05:00,116.54,116.54,116.47,116.49,19509.0,101.4422,101.4422,101.3813,101.3987,19509.0
2017-01-17 15:10:00,116.48,116.58,116.48,116.56,32176.0,101.39,101.477,101.39,101.4596,32176.0
2017-01-17 15:15:00,116.56,116.6,116.54,116.58,17928.0,101.4596,101.4944,101.4422,101.477,17928.0
2017-01-17 15:20:00,116.57,116.61,116.56,116.59,31922.0,101.4683,101.5031,101.4596,101.4857,31922.0
2017-01-17 15:25:00,116.59,116.6,116.54,116.55,62442.0,101.4857,101.4944,101.4422,101.4509,62442.0
2017-01-17 15:30:00,116.56,116.65,116.55,116.64,61436.0,101.4596,101.538,101.4509,101.5293,61436.0
2017-01-17 15:35:00,116.65,116.69,116.63,116.67,46231.0,101.538,101.5728,101.5205,101.5554,46231.0
2017-01-17 15:40:00,116.66,116.68,116.63,116.66,39814.0,101.5467,101.5641,101.5205,101.5467,39814.0
2017-01-17 15:45:00,116.66,116.68,116.63,116.66,44848.0,101.5467,101.5641,101.5205,101.5467,44848.0
2017-01-17 15:50:00,116.66,116.7,116.65,116.67,44149.0,101.5467,101.5815,101.538,101.5554,44149.0
2017-01-17 15:55:00,116.67,116.74,116.66,116.74,42873.0,101.5554,101.6163,101.5467,101.6163,42873.0
2017-01-18 09:30:00,116.81,116.98,116.59,116.59,84129.0,101.6772,101.8252,101.4857,101.4857,84129.0
2017-01-18 09:35:00,116.59,116.65,116.48,116.64,29627.0,101.4857,101.538,101.39,101.5293,29627.0
2017-01-18 09:40:00,116.64,116.76,116.64,116.73,30523.0,101.5293,101.6337,101.5293,101.6076,30523.0
2017-01-18 09:45:00,116.75,116.77,116.68,116.73,14651.0,101.625,101.6424,101.5641,101.6076,14651.0
2017-01-18 09:50:00,116.72,116.76,116.66,116.71,14911.0,101.5989,101.6337,101.5467,101.5902,14911.0
2017-01-18 09:55:00,116.72,116.81,116.71,116.81,45854.0,101.5989,101.6772,101.5902,101.6772,45854.0
2017-01-18 10:00:00,116.81,116.86,116.79,116.84,33089.0,101.6772,101.7208,101.6598,101.7033,33089.0
2017-01-18 10:05:00,116.85,116.86,116.78,116.79,11538.0,101.712,101.7208,101.6511,101.6598,11538.0
2017-01-18 10:10:00,116.81,116.87,116.77,116.84,20623.0,101.6772,101.7295,101.6424,101.7033,20623.0
2017-01-18 10:15:00,116.84,116.89,116.84,116.87,36965.0,101.7033,101.7469,101.7033,101.7295,36965.0
2017-01-18 10:20:00,116.86,116.93,116.85,116.89,21284.0,101.7208,101.7817,101.712,101.7469,21284.0
2017-01-18 10:25:00,116.89,116.89,116.8,116.84,26150.0,101.7469,101.7469,101.6685,101.7033,26150.0
2017-01-18 10:30:00,116.83,116.91,116.82,116.87,7980.0,101.6946,101.7643,101.6859,101.7295,7980.0
2017-01-18 10:35:00,116.88,116.88,116.84,116.84,12144.0,101.7382,101.7382,101.7033,101.7033,12144.0
2017-01-18 10:40:00,116.84,116.84,116.72,116.73,27273.0,101.7033,101.7033,101.5989,101.6076,27273.0
2017-01-18 10:45:00,116.72,116.76,116.72,116.73,13934.0,101.5989,101.6337,101.5989,101.6076,13934.0
2017-01-18 10:50:00,116.73,116.74,116.7,116.74,6895.0,101.6076,101.6163,101.5815,101.6163,6895.0
2017-01-18 10:55:00,116.76,116.84,116.72,116.83,11184.0,101.6337,101.7033,101.5989,101.6946,11184.0
2017-01-18 11:00:00,116.84,116.86,116.8,116.83,25214.0,101.7033,101.7208,101.6685,101.6946,25214.0
2017-01-18 11:05:00,116.83,116.87,116.81,116.83,46733.0,101.6946,101.7295,101.6772,101.6946,46733.0
2017-01-18 11:10:00,116.84,116.87,116.8,116.8,30388.0,101.7033,101.7295,101.6685,101.6685,30388.0
2017-01-18 11:15:00,116.82,116.85,116.79,116.81,24576.0,101.6859,101.712,101.6598,101.6772,24576.0
2017-01-18 11:20:00,116.81,116.88,116.8,116.87,30313.0,101.6772,101.7382,101.6685,101.7295,30313.0
2017-01-18 11:25:00,116.86,116.9,116.86,116.88,12627.0,101.7208,101.7556,101.7208,101.7382,12627.0
2017-01-18 11:30:00,116.88,116.92,116.87,116.88,21007.0,101.7382,101.773,101.7295,101.7382,21007.0
2017-01-18 11:35:00,116.89,116.89,116.85,116.86,23078.0,101.7469,101.7469,101.712,101.7208,23078.0
2017-01-18 11:40:00,116.86,116.89,116.85,116.87,9344.0,101.7208,101.7469,101.712,101.7295,9344.0
2017-01-18 11:45:00,116.87,116.89,116.84,116.89,9150.0,101.7295,101.7469,101.7033,101.7469,9150.0
2017-01-18 11:50:00,116.89,116.89,116.86,116.89,17491.0,101.7469,101.7469,101.7208,101.7469,17491.0
2017-01-18 11:55:00,116.9,116.9,116.71,116.75,47571.0,101.7556,101.7556,101.5902,101.625,47571.0
2017-01-18 12:00:00,116.75,116.84,116.73,116.82,53033.0,101.625,101.7033,101.6076,101.6859,53033.0
2017-01-18 12:05:00,116.81,116.84,116.8,116.84,9377.0,101.6772,101.7033,101.6685,101.7033,9377.0
2017-01-18 12:10:00,116.84,116.88,116.83,116.84,13537.0,101.7033,101.7382,101.6946,101.7033,13537.0
2017-01-18 12:15:00,116.83,116.85,116.81,116.81,18205.0,101.6946,101.712,101.6772,101.6772,18205.0
2017-01-18 12:20:00,116.82,116.83,116.78,116.78,12345.0,101.6859,101.6946,101.6511,101.6511,12345.0
2017-01-18 12:25:00,116.78,116.79,116.75,116.78,10689.0,101.6511,101.6598,101.625,101.6511,10689.0
2017-01-18 12:30:00,116.78,116.8,116.75,116.79,9937.0,101.6511,101.6685,101.625,101.6598,9937.0
2017-01-18 12:35:00,116.8,116.84,116.79,116.8,6554.0,101.6685,101.7033,101.6598,101.6685,6554.0
2017-01-18 12:40:00,116.78,116.81,116.78,116.8,6988.0,101.6511,101.6772,101.6511,101.6685,6988.0
2017-01-18 12:45:00,116.8,116.83,116.79,116.79,11897.0,101.6685,101.6946,101.6598,101.6598,11897.0
2017-01-18 12:50:00,116.79,116.79,116.73,116.75,6636.0,101.6598,101.6598,101.6076,101.625,6636.0
2017-01-18 12:55:00,116.74,116.77,116.7,116.72,7624.0,101.6163,101.6424,101.5815,101.5989,7624.0
2017-01-18 13:00:00,116.71,116.75,116.7,116.73,16617.0,101.5902,101.625,101.5815,101.6076,16617.0
2017-01-18 13:05:00,116.72,116.8,116.71,116.78,10511.0,101.5989,101.6685,101.5902,101.6511,10511.0
2017-01-18 13:10:00,116.78,116.78,116.72,116.73,22107.0,101.6511,101.6511,101.5989,101.6076,22107.0
2017-01-18 13:15:00,116.73,116.77,116.72,116.76,16906.0,101.6076,101.6424,101.5989,101.6337,16906.0
2017-01-18 13:20:00,116.75,116.75,116.7,116.7,6987.0,101.625,101.625,101.5815,101.5815,6987.0
2017-01-18 13:25:00,116.71,116.74,116.71,116.72,9904.0,101.5902,101.6163,101.5902,101.5989,9904.0
2017-01-18 13:30:00,116.74,116.77,116.73,116.77,12535.0,101.6163,101.6424,101.6076,101.6424,12535.0
2017-01-18 13:35:00,116.76,116.81,116.75,116.81,9939.0,101.6337,101.6772,101.625,101.6772,9939.0
2017-01-18 13:40:00,116.79,116.82,116.78,116.8,11320.0,101.6598,101.6859,101.6511,101.6685,11320.0
2017-01-18 13:45:00,116.79,116.79,116.74,116.76,7730.0,101.6598,101.6598,101.6163,101.6337,7730.0
2017-01-18 13:50:00,116.75,116.77,116.74,116.76,5794.0,101.625,101.6424,101.6163,101.6337,5794.0
2017-01-18 13:55:00,116.76,116.77,116.74,116.75,6138.0,101.6337,101.6424,101.6163,101.625,6138.0
2017-01-18 14:00:00,116.74,116.79,116.74,116.76,11970.0,101.6163,101.6598,101.6163,101.6337,11970.0
2017-01-18 14:05:00,116.75,116.82,116.74,116.81,11755.0,101.625,101.6859,101.6163,101.6772,11755.0
2017-01-18 14:10:00,116.82,116.82,116.76,116.79,14324.0,101.6859,101.6859,101.6337,101.6598,14324.0
2017-01-18 14:15:00,116.79,116.86,116.78,116.84,23271.0,101.6598,101.7208,101.6511,101.7033,23271.0
2017-01-18 14:20:00,116.85,116.87,116.81,116.83,13575.0,101.712,101.7295,101.6772,101.6946,13575.0
2017-01-18 14:25:00,116.84,116.84,116.82,116.84,12615.0,101.7033,101.7033,101.6859,101.7033,12615.0
2017-01-18 14:30:00,116.83,116.84,116.79,116.8,11342.0,101.6946,101.7033,101.6598,101.6685,11342.0
2017-01-18 14:35:00,116.81,116.81,116.78,116.81,30560.0,101.6772,101.6772,101.6511,101.6772,30560.0
2017-01-18 14:40:00,116.81,116.82,116.78,116.79,15948.0,101.6772,101.6859,101.6511,101.6598,15948.0
2017-01-18 14:45:00,116.79,116.79,116.73,116.74,20827.0,101.6598,101.6598,101.6076,101.6163,20827.0
2017-01-18 14:50:00,116.74,116.8,116.73,116.78,141538.0,101.6163,101.6685,101.6076,101.6511,141538.0
2017-01-18 14:55:00,116.79,116.83,116.78,116.82,19126.0,101.6598,101.6946,101.6511,101.6859,19126.0
2017-01-18 15:00:00,116.82,116.83,116.78,116.81,15672.0,101.6859,101.6946,101.6511,101.6772,15672.0
2017-01-18 15:05:00,116.81,116.82,116.79,116.79,46319.0,101.6772,101.6859,101.6598,101.6598,46319.0
2017-01-18 15:10:00,116.8,116.84,116.79,116.83,21927.0,101.6685,101.7033,101.6598,101.6946,21927.0
2017-01-18 15:15:00,116.83,116.88,116.82,116.88,14918.0,101.6946,101.7382,101.6859,101.7382,14918.0
2017-01-18 15:20:00,116.87,116.89,116.83,116.86,15472.0,101.7295,101.7469,101.6946,101.7208,15472.0
2017-01-18 15:25:00,116.85,116.85,116.82,116.84,7977.0,101.712,101.712,101.6859,101.7033,7977.0
2017-01-18 15:30:00,116.85,116.86,116.81,116.84,6905.0,101.712,101.7208,101.6772,101.7033,6905.0
2017-01-18 15:35:00,116.84,116.93,116.84,116.93,31140.0,101.7033,101.7817,101.7033,101.7817,31140.0
2017-01-18 15:40:00,116.92,116.95,116.9,116.94,23222.0,101.773,101.7991,101.7556,101.7904,23222.0
2017-01-18 15:45:00,116.94,116.99,116.94,116.96,52243.0,101.7904,101.8339,101.7904,101.8078,52243.0
2017-01-18 15:50:00,116.96,117.0,116.96,116.99,23758.0,101.8078,101.8426,101.8078,101.8339,23758.0
2017-01-18 15:55:00,116.99,117.0,116.97,116.99,55078.0,101.8339,101.8426,101.8165,101.8339,55078.0
2017-01-19 09:30:00,117.03,117.11,117.03,117.11,69321.0,101.8687,101.9384,101.8687,101.9384,69321.0
2017-01-19 09:35:00,117.11,117.14,117.05,117.06,26195.0,101.9384,101.9645,101.8861,101.8948,26195.0
2017-01-19 09:40:00,117.04,117.07,116.97,117.03,60047.0,101.8774,101.9035,101.8165,101.8687,60047.0
2017-01-19 09:45:00,117.01,117.07,116.98,116.98,14385.0,101.8513,101.9035,101.8252,101.8252,14385.0
2017-01-19 09:50:00,117.0,117.03,116.97,116.97,14498.0,101.8426,101.8687,101.8165,101.8165,14498.0
2017-01-19 09:55:00,116.98,117.04,116.94,117.0,16250.0,101.8252,101.8774,101.7904,101.8426,16250.0
2017-01-19 10:00:00,117.0,117.0,116.91,116.93,39688.0,101.8426,101.8426,101.7643,101.7817,39688.0
2017-01-19 10:05:00,116.93,116.93,116.8,116.81,10274.0,101.7817,101.7817,101.6685,101.6772,10274.0
2017-01-19 10:10:00,116.81,116.86,116.8,116.86,24069.0,101.6772,101.7208,101.6685,101.7208,24069.0
2017-01-19 10:15:00,116.85,116.85,116.73,116.82,39565.0,101.712,101.712,101.6076,101.6859,39565.0
2017-01-19 10:20:00,116.81,116.85,116.8,116.85,31614.0,101.6772,101.712,101.6685,101.712,31614.0
2017-01-19 10:25:00,116.85,116.92,116.8,116.91,18937.0,101.712,101.773,101.6685,101.7643,18937.0
2017-01-19 10:30:00,116.91,116.91,116.85,116.85,27905.0,101.7643,101.7643,101.712,101.712,27905.0
2017-01-19 10:35:00,116.85,116.87,116.83,116.86,7636.0,101.712,101.7295,101.6946,101.7208,7636.0
2017-01-19 10:40:00,116.86,116.89,116.86,116.88,4852.0,101.7208,101.7469,101.7208,101.7382,4852.0
2017-01-19 10:45:00,116.86,116.86,116.78,116.84,15094.0,101.7208,101.7208,101.6511,101.7033,15094.0
2017-01-19 10:50:00,116.85,116.85,116.78,116.79,17962.0,101.712,101.712,101.6511,101.6598,17962.0
2017-01-19 10:55:00,116.79,116.8,116.76,116.79,9658.0,101.6598,101.6685,101.6337,101.6598,9658.0
2017-01-19 11:00:00,116.77,116.79,116.58,116.61,10335.0,101.6424,101.6598,101.477,101.5031,10335.0
2017-01-19 11:05:00,116.62,116.68,116.61,116.68,20037.0,101.5118,101.5641,101.5031,101.5641,20037.0
2017-01-19 11:10:00,116.67,116.69,116.61,116.68,47670.0,101.5554,101.5728,101.5031,101.5641,47670.0
2017-01-19 11:15:00,116.69,116.77,116.68,116.77,12944.0,101.5728,101.6424,101.5641,101.6424,12944.0
2017-01-19 11:20:00,116.77,116.83,116.76,116.79,10614.0,101.6424,101.6946,101.6337,101.6598,10614.0
2017-01-19 11:25:00,116.78,116.8,116.77,116.78,18780.0,101.6511,101.6685,101.6424,101.6511,18780.0
2017-01-19 11:30:00,116.78,116.79,116.76,116.79,10237.0,101.6511,101.6598,101.6337,101.6598,10237.0
2017-01-19 11:35:00,116.79,116.79,116.72,116.75,41059.0,101.6598,101.6598,101.5989,101.625,41059.0
2017-01-19 11:40:00,116.75,116.84,116.74,116.8,17088.0,101.625,101.7033,101.6163,101.6685,17088.0
2017-01-19 11:45:00,116.81,116.84,116.8,116.8,36256.0,101.6772,101.7033,101.6685,101.6685,36256.0
2017-01-19 11:50:00,116.8,116.8,116.74,116.76,13925.0,101.6685,101.6685,101.6163,101.6337,13925.0
2017-01-19 11:55:00,116.77,116.78,116.73,116.76,10251.0,101.6424,101.6511,101.6076,101.6337,10251.0
2017-01-19 12:00:00,116.75,116.76,116.71,116.76,17786.0,101.625,101.6337,101.5902,101.6337,17786.0
2017-01-19 12:05:00,116.77,116.77,116.71,116.74,17136.0,101.6424,101.6424,101.5902,101.6163,17136.0
2017-01-19 12:10:00,116.74,116.75,116.71,116.75,61767.0,101.6163,101.625,101.5902,101.625,61767.0
2017-01-19 12:15:00,116.75,116.76,116.72,116.72,9267.0,101.625,101.6337,101.5989,101.5989,9267.0
2017-01-19 12:20:00,116.73,116.73,116.67,116.67,13025.0,101.6076,101.6076,101.5554,101.5554,13025.0
2017-01-19 12:25:00,116.69,116.72,116.67,116.72,6657.0,101.5728,101.5989,101.5554,101.5989,6657.0
2017-01-19 12:30:00,116.71,116.73,116.69,116.7,4113.0,101.5902,101.6076,101.5728,101.5815,4113.0
2017-01-19 12:35:00,116.69,116.71,116.69,116.69,4725.0,101.5728,101.5902,101.5728,101.5728,4725.0
2017-01-19 12:40:00,116.7,116.71,116.66,116.68,19320.0,101.5815,101.5902,101.5467,101.5641,19320.0
2017-01-19 12:45:00,116.68,116.69,116.65,116.68,17756.0,101.5641,101.5728,101.538,101.5641,17756.0
2017-01-19 12:50:00,116.68,116.72,116.66,116.7,19775.0,101.5641,101.5989,101.5467,101.5815,19775.0
2017-01-19 12:55:00,116.7,116.74,116.7,116.72,9453.0,101.5815,101.6163,101.5815,101.5989,9453.0
2017-01-19 13:00:00,116.72,116.74,116.71,116.74,2719.0,101.5989,101.6163,101.5902,101.6163,2719.0
2017-01-19 13:05:00,116.73,116.73,116.67,116.69,3908.0,101.6076,101.6076,101.5554,101.5728,3908.0
2017-01-19 13:10:00,116.73,116.75,116.66,116.68,15997.0,101.6076,101.625,101.5467,101.5641,15997.0
2017-01-19 13:15:00,116.7,116.7,116.66,116.67,4878.0,101.5815,101.5815,101.5467,101.5554,4878.0
2017-01-19 13:20:00,116.67,116.71,116.62,116.63,15209.0,101.5554,101.5902,101.5118,101.5205,15209.0
2017-01-19 13:25:00,116.63,116.66,116.6,116.61,7464.0,101.5205,101.5467,101.4944,101.5031,7464.0
2017-01-19 13:30:00,116.62,116.67,116.61,116.66,11741.0,101.5118,101.5554,101.5031,101.5467,11741.0
2017-01-19 13:35:00,116.66,116.7,116.65,116.69,7967.0,101.5467,101.5815,101.538,101.5728,7967.0
2017-01-19 13:40:00,116.69,116.69,116.65,116.67,21235.0,101.5728,101.5728,101.538,101.5554,21235.0
2017-01-19 13:45:00,116.66,116.7,116.66,116.67,22726.0,101.5467,101.5815,101.5467,101.5554,22726.0
2017-01-19 13:50:00,116.67,116.67,116.59,116.61,13913.0,101.5554,101.5554,101.4857,101.5031,13913.0
2017-01-19 13:55:00,116.62,116.63,116.6,116.6,13173.0,101.5118,101.5205,101.4944,101.4944,13173.0
2017-01-19 14:00:00,116.61,116.63,116.57,116.63,12517.0,101.5031,101.5205,101.4683,101.5205,12517.0
2017-01-19 14:05:00,116.63,116.63,116.38,116.38,35734.0,101.5205,101.5205,101.3029,101.3029,35734.0
2017-01-19 14:10:00,116.4,116.44,116.34,116.34,70267.0,101.3203,101.3552,101.2681,101.2681,70267.0
2017-01-19 14:15:00,116.34,116.35,116.28,116.28,50701.0,101.2681,101.2768,101.2159,101.2159,50701.0
2017-01-19 14:20:00,116.29,116.43,116.24,116.43,29176.0,101.2246,101.3465,101.1811,101.3465,29176.0
2017-01-19 14:25:00,116.42,116.46,116.4,116.46,6981.0,101.3378,101.3726,101.3203,101.3726,6981.0
2017-01-19 14:30:00,116.46,116.47,116.43,116.46,12314.0,101.3726,101.3813,101.3465,101.3726,12314.0
2017-01-19 14:35:00,116.45,116.45,116.39,116.42,14387.0,101.3639,101.3639,101.3116,101.3378,14387.0
2017-01-19 14:40:00,116.43,116.5,116.4,116.48,58131.0,101.3465,101.4074,101.3203,101.39,58131.0
2017-01-19 14:45:00,116.49,116.51,116.44,116.45,13266.0,101.3987,101.4161,101.3552,101.3639,13266.0
2017-01-19 14:50:00,116.44,116.51,116.43,116.48,16551.0,101.3552,101.4161,101.3465,101.39,16551.0
2017-01-19 14:55:00,116.47,116.48,116.41,116.42,7899.0,101.3813,101.39,101.3291,101.3378,7899.0
2017-01-19 15:00:00,116.43,116.45,116.39,116.41,20435.0,101.3465,101.3639,101.3116,101.3291,20435.0
2017-01-19 15:05:00,116.41,116.45,116.36,116.4,20062.0,101.3291,101.3639,101.2855,101.3203,20062.0
2017-01-19 15:10:00,116.42,116.42,116.38,116.42,23078.0,101.3378,101.3378,101.3029,101.3378,23078.0
2017-01-19 15:15:00,116.44,116.57,116.44,116.56,75128.0,101.3552,101.4683,101.3552,101.4596,75128.0
2017-01-19 15:20:00,116.55,116.56,116.53,116.56,30157.0,101.4509,101.4596,101.4335,101.4596,30157.0
2017-01-19 15:25:00,116.58,116.59,116.55,116.55,17017.0,101.477,101.4857,101.4509,101.4509,17017.0
2017-01-19 15:30:00,116.56,116.57,116.48,116.5,22576.0,101.4596,101.4683,101.39,101.4074,22576.0
2017-01-19 15:35:00,116.49,116.53,116.46,116.52,23332.0,101.3987,101.4335,101.3726,101.4248,23332.0
2017-01-19 15:40:00,116.51,116.54,116.46,116.47,14000.0,101.4161,101.4422,101.3726,101.3813,14000.0
2017-01-19 15:45:00,116.46,116.49,116.45,116.48,52323.0,101.3726,101.3987,101.3639,101.39,52323.0
2017-01-19 15:50:00,116.48,116.54,116.48,116.53,23620.0,101.39,101.4422,101.39,101.4335,23620.0
2017-01-19 15:55:00,116.54,116.59,116.51,116.51,24263.0,101.4422,101.4857,101.4161,101.4161,24263.0
2017-01-20 09:30:00,116.84,117.05,116.79,117.05,85216.0,101.7033,101.8861,101.6598,101.8861,85216.0
2017-01-20 09:35:00,117.08,117.23,117.08,117.17,18723.0,101.9123,102.0428,101.9123,101.9906,18723.0
2017-01-20 09:40:00,117.19,117.21,117.06,117.06,21856.0,102.008,102.0254,101.8948,101.8948,21856.0
2017-01-20 09:45:00,117.06,117.09,117.01,117.08,12088.0,101.8948,101.921,101.8513,101.9123,12088.0
2017-01-20 09:50:00,117.08,117.12,117.06,117.08,40582.0,101.9123,101.9471,101.8948,101.9123,40582.0
2017-01-20 09:55:00,117.08,117.17,117.08,117.11,55482.0,101.9123,101.9906,101.9123,101.9384,55482.0
2017-01-20 10:00:00,117.13,117.14,117.07,117.08,32458.0,101.9558,101.9645,101.9035,101.9123,32458.0
2017-01-20 10:05:00,117.09,117.12,117.07,117.08,20994.0,101.921,101.9471,101.9035,101.9123,20994.0
2017-01-20 10:10:00,117.09,117.14,117.07,117.07,41339.0,101.921,101.9645,101.9035,101.9035,41339.0
2017-01-20 10:15:00,117.09,117.12,117.06,117.1,14495.0,101.921,101.9471,101.8948,101.9297,14495.0
2017-01-20 10:20:00,117.11,117.12,117.01,117.02,56276.0,101.9384,101.9471,101.8513,101.86,56276.0
2017-01-20 10:25:00,117.02,117.04,116.98,117.01,34521.0,101.86,101.8774,101.8252,101.8513,34521.0
2017-01-20 10:30:00,117.02,117.06,117.01,117.03,10893.0,101.86,101.8948,101.8513,101.8687,10893.0
2017-01-20 10:35:00,117.02,117.09,117.02,117.05,10354.0,101.86,101.921,101.86,101.8861,10354.0
2017-01-20 10:40:00,117.05,117.06,117.02,117.03,19339.0,101.8861,101.8948,101.86,101.8687,19339.0
2017-01-20 10:45:00,117.03,117.04,116.98,117.0,14493.0,101.8687,101.8774,101.8252,101.8426,14493.0
2017-01-20 10:50:00,116.97,117.05,116.97,117.03,16006.0,101.8165,101.8861,101.8165,101.8687,16006.0
2017-01-20 10:55:00,117.03,117.08,117.02,117.05,16378.0,101.8687,101.9123,101.86,101.8861,16378.0
2017-01-20 11:00:00,117.06,117.1,117.06,117.09,21037.0,101.8948,101.9297,101.8948,101.921,21037.0
2017-01-20 11:05:00,117.09,117.12,117.07,117.11,12357.0,101.921,101.9471,101.9035,101.9384,12357.0
2017-01-20 11:10:00,117.1,117.11,117.06,117.09,12657.0,101.9297,101.9384,101.8948,101.921,12657.0
2017-01-20 11:15:00,117.09,117.11,117.06,117.08,48645.0,101.921,101.9384,101.8948,101.9123,48645.0
2017-01-20 11:20:00,117.08,117.11,117.05,117.05,10314.0,101.9123,101.9384,101.8861,101.8861,10314.0
2017-01-20 11:25:00,117.06,117.06,116.98,116.98,5897.0,101.8948,101.8948,101.8252,101.8252,5897.0
2017-01-20 11:30:00,116.98,117.04,116.97,117.03,434521.0,101.8252,101.8774,101.8165,101.8687,434521.0
2017-01-20 11:35:00,117.03,117.06,117.0,117.05,8125.0,101.8687,101.8948,101.8426,101.8861,8125.0
2017-01-20 11:40:00,117.05,117.07,117.03,117.06,27704.0,101.8861,101.9035,101.8687,101.8948,27704.0
2017-01-20 11:45:00,117.09,117.09,117.01,117.03,11240.0,101.921,101.921,101.8513,101.8687,11240.0
2017-01-20 11:50:00,117.03,117.06,117.02,117.05,5819.0,101.8687,101.8948,101.86,101.8861,5819.0
2017-01-20 11:55:00,117.06,117.08,117.04,117.05,17860.0,101.8948,101.9123,101.8774,101.8861,17860.0
2017-01-20 12:00:00,117.06,117.09,117.01,117.01,21102.0,101.8948,101.921,101.8513,101.8513,21102.0
2017-01-20 12:05:00,117.0,117.0,116.73,116.92,99876.0,101.8426,101.8426,101.6076,101.773,99876.0
2017-01-20 12:10:00,116.9,116.92,116.75,116.76,56982.0,101.7556,101.773,101.625,101.6337,56982.0
2017-01-20 12:15:00,116.77,116.98,116.72,116.93,45148.0,101.6424,101.8252,101.5989,101.7817,45148.0
2017-01-20 12:20:00,116.94,116.98,116.85,116.86,19893.0,101.7904,101.8252,101.712,101.7208,19893.0
2017-01-20 12:25:00,116.87,116.89,116.73,116.76,33856.0,101.7295,101.7469,101.6076,101.6337,33856.0
2017-01-20 12:30:00,116.78,116.79,116.59,116.73,23658.0,101.6511,101.6598,101.4857,101.6076,23658.0
2017-01-20 12:35:00,116.73,116.73,116.59,116.68,24958.0,101.6076,101.6076,101.4857,101.5641,24958.0
2017-01-20 12:40:00,116.68,116.8,116.67,116.79,25445.0,101.5641,101.6685,101.5554,101.6598,25445.0
2017-01-20 12:45:00,116.8,116.81,116.72,116.73,24693.0,101.6685,101.6772,101.5989,101.6076,24693.0
2017-01-20 12:50:00,116.73,116.78,116.65,116.67,18826.0,101.6076,101.6511,101.538,101.5554,18826.0
2017-01-20 12:55:00,116.68,116.73,116.59,116.72,15292.0,101.5641,101.6076,101.4857,101.5989,15292.0
2017-01-20 13:00:00,116.73,116.73,116.67,116.72,7342.0,101.6076,101.6076,101.5554,101.5989,7342.0
2017-01-20 13:05:00,116.73,116.82,116.72,116.82,11696.0,101.6076,101.6859,101.5989,101.6859,11696.0
2017-01-20 13:10:00,116.82,116.85,116.79,116.82,156239.0,101.6859,101.712,101.6598,101.6859,156239.0
2017-01-20 13:15:00,116.82,116.9,116.8,116.87,6269.0,101.6859,101.7556,101.6685,101.7295,6269.0
2017-01-20 13:20:00,116.88,116.89,116.87,116.89,5555.0,101.7382,101.7469,101.7295,101.7469,5555.0
2017-01-20 13:25:00,116.88,116.88,116.84,116.87,34119.0,101.7382,101.7382,101.7033,101.7295,34119.0
2017-01-20 13:30:00,116.87,116.89,116.83,116.83,16279.0,101.7295,101.7469,101.6946,101.6946,16279.0
2017-01-20 13:35:00,116.84,116.85,116.81,116.82,6291.0,101.7033,101.712,101.6772,101.6859,6291.0
2017-01-20 13:40:00,116.84,116.87,116.82,116.85,6589.0,101.7033,101.7295,101.6859,101.712,6589.0
2017-01-20 13:45:00,116.87,116.87,116.76,116.76,16135.0,101.7295,101.7295,101.6337,101.6337,16135.0
2017-01-20 13:50:00,116.78,116.8,116.75,116.78,29552.0,101.6511,101.6685,101.625,101.6511,29552.0
2017-01-20 13:55:00,116.77,116.8,116.77,116.77,4363.0,101.6424,101.6685,101.6424,101.6424,4363.0
2017-01-20 14:00:00,116.78,116.8,116.75,116.78,10318.0,101.6511,101.6685,101.625,101.6511,10318.0
2017-01-20 14:05:00,116.81,116.82,116.79,116.8,8869.0,101.6772,101.6859,101.6598,101.6685,8869.0
2017-01-20 14:10:00,116.8,116.83,116.77,116.78,16257.0,101.6685,101.6946,101.6424,101.6511,16257.0
2017-01-20 14:15:00,116.77,116.81,116.75,116.77,8168.0,101.6424,101.6772,101.625,101.6424,8168.0
2017-01-20 14:20:00,116.77,116.77,116.63,116.63,12655.0,101.6424,101.6424,101.5205,101.5205,12655.0
2017-01-20 14:25:00,116.63,116.71,116.63,116.71,37192.0,101.5205,101.5902,101.5205,101.5902,37192.0
2017-01-20 14:30:00,116.71,116.78,116.7,116.73,37080.0,101.5902,101.6511,101.5815,101.6076,37080.0
2017-01-20 14:35:00,116.73,116.73,116.64,116.69,40822.0,101.6076,101.6076,101.5293,101.5728,40822.0
2017-01-20 14:40:00,116.69,116.79,116.65,116.78,46932.0,101.5728,101.6598,101.538,101.6511,46932.0
2017-01-20 14:45:00,116.78,116.78,116.7,116.71,15497.0,101.6511,101.6511,101.5815,101.5902,15497.0
2017-01-20 14:50:00,116.72,116.77,116.72,116.75,18735.0,101.5989,101.6424,101.5989,101.625,18735.0
2017-01-20 14:55:00,116.76,116.77,116.72,116.73,17352.0,101.6337,101.6424,101.5989,101.6076,17352.0
2017-01-20 15:00:00,116.74,116.82,116.74,116.81,16123.0,101.6163,101.6859,101.6163,101.6772,16123.0
2017-01-20 15:05:00,116.8,116.87,116.78,116.87,41723.0,101.6685,101.7295,101.6511,101.7295,41723.0
2017-01-20 15:10:00,116.87,116.91,116.83,116.85,12343.0,101.7295,101.7643,101.6946,101.712,12343.0
2017-01-20 15:15:00,116.85,116.86,116.79,116.81,16997.0,101.712,101.7208,101.6598,101.6772,16997.0
2017-01-20 15:20:00,116.81,116.81,116.72,116.73,26830.0,101.6772,101.6772,101.5989,101.6076,26830.0
2017-01-20 15:25:00,116.72,116.77,116.68,116.69,43844.0,101.5989,101.6424,101.5641,101.5728,43844.0
2017-01-20 15:30:00,116.69,116.74,116.65,116.74,30397.0,101.5728,101.6163,101.538,101.6163,30397.0
2017-01-20 15:35:00,116.73,116.8,116.72,116.8,55048.0,101.6076,101.6685,101.5989,101.6685,55048.0
2017-01-20 15:40:00,116.8,116.81,116.77,116.79,33546.0,101.6685,101.6772,101.6424,101.6598,33546.0
2017-01-20 15:45:00,116.77,116.83,116.76,116.83,16278.0,101.6424,101.6946,101.6337,101.6946,16278.0
2017-01-20 15:50:00,116.83,116.87,116.8,116.83,17569.0,101.6946,101.7295,101.6685,101.6946,17569.0
2017-01-20 15:55:00,116.84,116.93,116.84,116.92,35220.0,101.7033,101.7817,101.7033,101.773,35220.0
2017-01-23 09:30:00,116.75,116.9,116.61,116.78,120809.0,101.625,101.7556,101.5031,101.6511,120809.0
2017-01-23 09:35:00,116.79,116.93,116.79,116.91,54297.0,101.6598,101.7817,101.6598,101.7643,54297.0
2017-01-23 09:40:00,116.93,116.97,116.83,116.86,47830.0,101.7817,101.8165,101.6946,101.7208,47830.0
2017-01-23 09:45:00,116.87,116.92,116.85,116.92,35088.0,101.7295,101.773,101.712,101.773,35088.0
2017-01-23 09:50:00,116.9,116.91,116.75,116.77,36970.0,101.7556,101.7643,101.625,101.6424,36970.0
2017-01-23 09:55:00,116.79,116.8,116.74,116.76,27817.0,101.6598,101.6685,101.6163,101.6337,27817.0
2017-01-23 10:00:00,116.76,116.82,116.75,116.79,43273.0,101.6337,101.6859,101.625,101.6598,43273.0
2017-01-23 10:05:00,116.8,116.83,116.74,116.77,17911.0,101.6685,101.6946,101.6163,101.6424,17911.0
2017-01-23 10:10:00,116.74,116.75,116.67,116.7,33559.0,101.6163,101.625,101.5554,101.5815,33559.0
2017-01-23 10:15:00,116.69,116.7,116.59,116.59,18694.0,101.5728,101.5815,101.4857,101.4857,18694.0
2017-01-23 10:20:00,116.58,116.64,116.57,116.64,19554.0,101.477,101.5293,101.4683,101.5293,19554.0
2017-01-23 10:25:00,116.62,116.64,116.52,116.53,14659.0,101.5118,101.5293,101.4248,101.4335,14659.0
2017-01-23 10:30:00,116.51,116.53,116.36,116.38,42132.0,101.4161,101.4335,101.2855,101.3029,42132.0
2017-01-23 10:35:00,116.39,116.44,116.38,116.44,18545.0,101.3116,101.3552,101.3029,101.3552,18545.0
2017-01-23 10:40:00,116.44,116.48,116.43,116.45,8846.0,101.3552,101.39,101.3465,101.3639,8846.0
2017-01-23 10:45:00,116.44,116.46,116.42,116.45,8044.0,101.3552,101.3726,101.3378,101.3639,8044.0
2017-01-23 10:50:00,116.45,116.46,116.4,116.41,14581.0,101.3639,101.3726,101.3203,101.3291,14581.0
2017-01-23 10:55:00,116.41,116.45,116.41,116.43,6776.0,101.3291,101.3639,101.3291,101.3465,6776.0
2017-01-23 11:00:00,116.45,116.48,116.43,116.44,17770.0,101.3639,101.39,101.3465,101.3552,17770.0
2017-01-23 11:05:00,116.45,116.51,116.44,116.47,11140.0,101.3639,101.4161,101.3552,101.3813,11140.0
2017-01-23 11:10:00,116.5,116.52,116.39,116.4,17912.0,101.4074,101.4248,101.3116,101.3203,17912.0
2017-01-23 11:15:00,116.39,116.43,116.38,116.41,15700.0,101.3116,101.3465,101.3029,101.3291,15700.0
2017-01-23 11:20:00,116.41,116.44,116.32,116.33,16051.0,101.3291,101.3552,101.2507,101.2594,16051.0
2017-01-23 11:25:00,116.32,116.41,116.31,116.41,10432.0,101.2507,101.3291,101.242,101.3291,10432.0
2017-01-23 11:30:00,116.41,116.46,116.4,116.41,17936.0,101.3291,101.3726,101.3203,101.3291,17936.0
2017-01-23 11:35:00,116.43,116.44,116.34,116.36,13807.0,101.3465,101.3552,101.2681,101.2855,13807.0
2017-01-23 11:40:00,116.35,116.38,116.35,116.37,11340.0,101.2768,101.3029,101.2768,101.2942,11340.0
2017-01-23 11:45:00,116.36,116.36,116.17,116.22,54131.0,101.2855,101.2855,101.1201,101.1637,54131.0
2017-01-23 11:50:00,116.19,116.24,116.17,116.2,26869.0,101.1376,101.1811,101.1201,101.1463,26869.0
2017-01-23 11:55:00,116.2,116.29,116.19,116.29,42558.0,101.1463,101.2246,101.1376,101.2246,42558.0
2017-01-23 12:00:00,116.31,116.31,116.25,116.27,103869.0,101.242,101.242,101.1898,101.2072,103869.0
2017-01-23 12:05:00,116.27,116.28,116.22,116.22,13361.0,101.2072,101.2159,101.1637,101.1637,13361.0
2017-01-23 12:10:00,116.22,116.24,116.19,116.22,11829.0,101.1637,101.1811,101.1376,101.1637,11829.0
2017-01-23 12:15:00,116.22,116.31,116.18,116.3,8673.0,101.1637,101.242,101.1288,101.2333,8673.0
2017-01-23 12:20:00,116.3,116.34,116.27,116.33,9484.0,101.2333,101.2681,101.2072,101.2594,9484.0
2017-01-23 12:25:00,116.32,116.36,116.3,116.33,7718.0,101.2507,101.2855,101.2333,101.2594,7718.0
2017-01-23 12:30:00,116.35,116.39,116.34,116.37,13629.0,101.2768,101.3116,101.2681,101.2942,13629.0
2017-01-23 12:35:00,116.39,116.4,116.36,116.37,7379.0,101.3116,101.3203,101.2855,101.2942,7379.0
2017-01-23 12:40:00,116.37,116.43,116.37,116.42,7777.0,101.2942,101.3465,101.2942,101.3378,7777.0
2017-01-23 12:45:00,116.4,116.41,116.35,116.36,6746.0,101.3203,101.3291,101.2768,101.2855,6746.0
2017-01-23 12:50:00,116.36,116.37,116.34,116.36,11033.0,101.2855,101.2942,101.2681,101.2855,11033.0
2017-01-23 12:55:00,116.37,116.41,116.37,116.4,5229.0,101.2942,101.3291,101.2942,101.3203,5229.0
2017-01-23 13:00:00,116.4,116.44,116.39,116.44,8509.0,101.3203,101.3552,101.3116,101.3552,8509.0
2017-01-23 13:05:00,116.43,116.46,116.42,116.43,15370.0,101.3465,101.3726,101.3378,101.3465,15370.0
2017-01-23 13:10:00,116.44,116.45,116.4,116.41,18235.0,101.3552,101.3639,101.3203,101.3291,18235.0
2017-01-23 13:15:00,116.4,116.42,116.39,116.4,15568.0,101.3203,101.3378,101.3116,101.3203,15568.0
2017-01-23 13:20:00,116.41,116.49,116.41,116.45,7728.0,101.3291,101.3987,101.3291,101.3639,7728.0
2017-01-23 13:25:00,116.43,116.45,116.4,116.4,33396.0,101.3465,101.3639,101.3203,101.3203,33396.0
2017-01-23 13:30:00,116.42,116.51,116.4,116.49,16271.0,101.3378,101.4161,101.3203,101.3987,16271.0
2017-01-23 13:35:00,116.49,116.65,116.49,116.65,16212.0,101.3987,101.538,101.3987,101.538,16212.0
2017-01-23 13:40:00,116.66,116.66,116.58,116.59,24057.0,101.5467,101.5467,101.477,101.4857,24057.0
2017-01-23 13:45:00,116.59,116.61,116.55,116.56,13284.0,101.4857,101.5031,101.4509,101.4596,13284.0
2017-01-23 13:50:00,116.56,116.56,116.49,116.49,19914.0,101.4596,101.4596,101.3987,101.3987,19914.0
2017-01-23 13:55:00,116.49,116.51,116.46,116.48,24318.0,101.3987,101.4161,101.3726,101.39,24318.0
2017-01-23 14:00:00,116.47,116.52,116.47,116.5,14925.0,101.3813,101.4248,101.3813,101.4074,14925.0
2017-01-23 14:05:00,116.5,116.5,116.43,116.44,11391.0,101.4074,101.4074,101.3465,101.3552,11391.0
2017-01-23 14:10:00,116.45,116.45,116.39,116.42,38230.0,101.3639,101.3639,101.3116,101.3378,38230.0
2017-01-23 14:15:00,116.44,116.44,116.39,116.42,10716.0,101.3552,101.3552,101.3116,101.3378,10716.0
2017-01-23 14:20:00,116.42,116.44,116.41,116.43,11245.0,101.3378,101.3552,101.3291,101.3465,11245.0
2017-01-23 14:25:00,116.41,116.46,116.4,116.46,8259.0,101.3291,101.3726,101.3203,101.3726,8259.0
2017-01-23 14:30:00,116.45,116.51,116.45,116.51,9442.0,101.3639,101.4161,101.3639,101.4161,9442.0
2017-01-23 14:35:00,116.51,116.52,116.47,116.5,12669.0,101.4161,101.4248,101.3813,101.4074,12669.0
2017-01-23 14:40:00,116.51,116.51,116.45,116.51,11099.0,101.4161,101.4161,101.3639,101.4161,11099.0
2017-01-23 14:45:00,116.53,116.56,116.52,116.52,15429.0,101.4335,101.4596,101.4248,101.4248,15429.0
2017-01-23 14:50:00,116.51,116.53,116.5,116.53,6181.0,101.4161,101.4335,101.4074,101.4335,6181.0
2017-01-23 14:55:00,116.52,116.58,116.52,116.57,10507.0,101.4248,101.477,101.4248,101.4683,10507.0
2017-01-23 15:00:00,116.56,116.59,116.55,116.59,15770.0,101.4596,101.4857,101.4509,101.4857,15770.0
2017-01-23 15:05:00,116.58,116.58,116.51,116.52,19464.0,101.477,101.477,101.4161,101.4248,19464.0
2017-01-23 15:10:00,116.53,116.54,116.48,116.49,5937.0,101.4335,101.4422,101.39,101.3987,5937.0
2017-01-23 15:15:00,116.5,116.53,116.49,116.53,12546.0,101.4074,101.4335,101.3987,101.4335,12546.0
2017-01-23 15:20:00,116.54,116.62,116.52,116.62,16290.0,101.4422,101.5118,101.4248,101.5118,16290.0
2017-01-23 15:25:00,116.63,116.65,116.6,116.61,12449.0,101.5205,101.538,101.4944,101.5031,12449.0
2017-01-23 15:30:00,116.61,116.61,116.58,116.59,7892.0,101.5031,101.5031,101.477,101.4857,7892.0
2017-01-23 15:35:00,116.6,116.68,116.6,116.68,24481.0,101.4944,101.5641,101.4944,101.5641,24481.0
2017-01-23 15:40:00,116.68,116.7,116.67,116.69,13927.0,101.5641,101.5815,101.5554,101.5728,13927.0
2017-01-23 15:45:00,116.69,116.73,116.68,116.71,31385.0,101.5728,101.6076,101.5641,101.5902,31385.0
2017-01-23 15:50:00,116.7,116.7,116.63,116.65,39471.0,101.5815,101.5815,101.5205,101.538,39471.0
2017-01-23 15:55:00,116.66,116.68,116.6,116.62,88627.0,101.5467,101.5641,101.4944,101.5118,88627.0
2017-01-24 09:30:00,116.78,116.9,116.74,116.88,75778.0,101.6511,101.7556,101.6163,101.7382,75778.0
2017-01-24 09:35:00,116.87,116.95,116.83,116.84,23662.0,101.7295,101.7991,101.6946,101.7033,23662.0
2017-01-24 09:40:00,116.84,116.87,116.82,116.87,22812.0,101.7033,101.7295,101.6859,101.7295,22812.0
2017-01-24 09:45:00,116.9,116.93,116.84,116.88,29832.0,101.7556,101.7817,101.7033,101.7382,29832.0
2017-01-24 09:50:00,116.89,116.91,116.83,116.89,22199.0,101.7469,101.7643,101.6946,101.7469,22199.0
2017-01-24 09:55:00,116.89,116.89,116.84,116.85,13310.0,101.7469,101.7469,101.7033,101.712,13310.0
2017-01-24 10:00:00,116.86,116.87,116.79,116.8,30211.0,101.7208,101.7295,101.6598,101.6685,30211.0
2017-01-24 10:05:00,116.82,116.83,116.77,116.79,9763.0,101.6859,101.6946,101.6424,101.6598,9763.0
2017-01-24 10:10:00,116.79,116.93,116.78,116.88,15471.0,101.6598,101.7817,101.6511,101.7382,15471.0
2017-01-24 10:15:00,116.88,116.88,116.84,116.87,7584.0,101.7382,101.7382,101.7033,101.7295,7584.0
2017-01-24 10:20:00,116.86,116.96,116.86,116.96,13532.0,101.7208,101.8078,101.7208,101.8078,13532.0
2017-01-24 10:25:00,116.96,116.96,116.87,116.87,15316.0,101.8078,101.8078,101.7295,101.7295,15316.0
2017-01-24 10:30:00,116.88,116.93,116.87,116.93,7253.0,101.7382,101.7817,101.7295,101.7817,7253.0
2017-01-24 10:35:00,116.92,116.94,116.9,116.92,63107.0,101.773,101.7904,101.7556,101.773,63107.0
2017-01-24 10:40:00,116.92,116.93,116.84,116.87,8660.0,101.773,101.7817,101.7033,101.7295,8660.0
2017-01-24 10:45:00,116.86,116.89,116.85,116.86,10292.0,101.7208,101.7469,101.712,101.7208,10292.0
2017-01-24 10:50:00,116.86,116.9,116.85,116.9,5396.0,101.7208,101.7556,101.712,101.7556,5396.0
2017-01-24 10:55:00,116.9,116.95,116.87,116.89,66289.0,101.7556,101.7991,101.7295,101.7469,66289.0
2017-01-24 11:00:00,116.9,116.94,116.89,116.92,22227.0,101.7556,101.7904,101.7469,101.773,22227.0
2017-01-24 11:05:00,116.95,117.04,116.94,117.03,33411.0,101.7991,101.8774,101.7904,101.8687,33411.0
2017-01-24 11:10:00,117.04,117.05,116.96,116.97,12051.0,101.8774,101.8861,101.8078,101.8165,12051.0
2017-01-24 11:15:00,116.99,117.0,116.97,117.0,8720.0,101.8339,101.8426,101.8165,101.8426,8720.0
2017-01-24 11:20:00,117.0,117.03,116.98,116.98,14945.0,101.8426,101.8687,101.8252,101.8252,14945.0
2017-01-24 11:25:00,116.99,117.02,116.97,116.99,18908.0,101.8339,101.86,101.8165,101.8339,18908.0
2017-01-24 11:30:00,116.99,117.02,116.96,117.0,13572.0,101.8339,101.86,101.8078,101.8426,13572.0
2017-01-24 11:35:00,117.02,117.07,117.02,117.06,20780.0,101.86,101.9035,101.86,101.8948,20780.0
2017-01-24 11:40:00,117.06,117.1,117.06,117.09,7855.0,101.8948,101.9297,101.8948,101.921,7855.0
2017-01-24 11:45:00,117.09,117.11,117.07,117.09,10407.0,101.921,101.9384,101.9035,101.921,10407.0
2017-01-24 11:50:00,117.11,117.11,117.06,117.06,15484.0,101.9384,101.9384,101.8948,101.8948,15484.0
2017-01-24 11:55:00,117.07,117.1,117.06,117.1,5736.0,101.9035,101.9297,101.8948,101.9297,5736.0
2017-01-24 12:00:00,117.11,117.12,117.09,117.11,18519.0,101.9384,101.9471,101.921,101.9384,18519.0
2017-01-24 12:05:00,117.11,117.13,117.1,117.12,5718.0,101.9384,101.9558,101.9297,101.9471,5718.0
2017-01-24 12:10:00,117.13,117.24,117.13,117.24,8330.0,101.9558,102.0515,101.9558,102.0515,8330.0
2017-01-24 12:15:00,117.23,117.25,117.2,117.21,17566.0,102.0428,102.0602,102.0167,102.0254,17566.0
2017-01-24 12:20:00,117.22,117.24,117.21,117.23,13306.0,102.0341,102.0515,102.0254,102.0428,13306.0
2017-01-24 12:25:00,117.23,117.29,117.23,117.26,30838.0,102.0428,102.095,102.0428,102.0689,30838.0
2017-01-24 12:30:00,117.26,117.28,117.23,117.28,10201.0,102.0689,102.0863,102.0428,102.0863,10201.0
2017-01-24 12:35:00,117.28,117.28,117.24,117.26,14854.0,102.0863,102.0863,102.0515,102.0689,14854.0
2017-01-24 12:40:00,117.25,117.28,117.24,117.27,13484.0,102.0602,102.0863,102.0515,102.0776,13484.0
2017-01-24 12:45:00,117.27,117.33,117.27,117.3,53737.0,102.0776,102.1299,102.0776,102.1038,53737.0
2017-01-24 12:50:00,117.3,117.34,117.29,117.33,11515.0,102.1038,102.1386,102.095,102.1299,11515.0
2017-01-24 12:55:00,117.33,117.33,117.3,117.3,11419.0,102.1299,102.1299,102.1038,102.1038,11419.0
2017-01-24 13:00:00,117.31,117.38,117.3,117.38,40298.0,102.1125,102.1734,102.1038,102.1734,40298.0
2017-01-24 13:05:00,117.38,117.49,117.37,117.44,24971.0,102.1734,102.2691,102.1647,102.2256,24971.0
2017-01-24 13:10:00,117.47,117.47,117.42,117.42,24696.0,102.2517,102.2517,102.2082,102.2082,24696.0
2017-01-24 13:15:00,117.42,117.45,117.41,117.44,17276.0,102.2082,102.2343,102.1995,102.2256,17276.0
2017-01-24 13:20:00,117.44,117.47,117.41,117.43,20624.0,102.2256,102.2517,102.1995,102.2169,20624.0
2017-01-24 13:25:00,117.44,117.46,117.41,117.46,29214.0,102.2256,102.243,102.1995,102.243,29214.0
2017-01-24 13:30:00,117.46,117.55,117.45,117.54,20597.0,102.243,102.3214,102.2343,102.3127,20597.0
2017-01-24 13:35:00,117.57,117.59,117.54,117.56,47081.0,102.3388,102.3562,102.3127,102.3301,47081.0
2017-01-24 13:40:00,117.56,117.65,117.56,117.62,62246.0,102.3301,102.4084,102.3301,102.3823,62246.0
2017-01-24 13:45:00,117.62,117.63,117.59,117.63,6989.0,102.3823,102.391,102.3562,102.391,6989.0
2017-01-24 13:50:00,117.63,117.64,117.61,117.63,18005.0,102.391,102.3997,102.3736,102.391,18005.0
2017-01-24 13:55:00,117.62,117.63,117.57,117.57,13796.0,102.3823,102.391,102.3388,102.3388,13796.0
2017-01-24 14:00:00,117.57,117.6,117.56,117.6,19429.0,102.3388,102.3649,102.3301,102.3649,19429.0
2017-01-24 14:05:00,117.61,117.64,117.58,117.62,31922.0,102.3736,102.3997,102.3475,102.3823,31922.0
2017-01-24 14:10:00,117.61,117.62,117.54,117.56,28096.0,102.3736,102.3823,102.3127,102.3301,28096.0
2017-01-24 14:15:00,117.58,117.63,117.56,117.61,12638.0,102.3475,102.391,102.3301,102.3736,12638.0
2017-01-24 14:20:00,117.6,117.63,117.57,117.57,58252.0,102.3649,102.391,102.3388,102.3388,58252.0
2017-01-24 14:25:00,117.56,117.61,117.54,117.55,82679.0,102.3301,102.3736,102.3127,102.3214,82679.0
2017-01-24 14:30:00,117.54,117.63,117.54,117.63,32256.0,102.3127,102.391,102.3127,102.391,32256.0
2017-01-24 14:35:00,117.62,117.62,117.56,117.57,20265.0,102.3823,102.3823,102.3301,102.3388,20265.0
2017-01-24 14:40:00,117.57,117.63,117.56,117.61,20050.0,102.3388,102.391,102.3301,102.3736,20050.0
2017-01-24 14:45:00,117.62,117.65,117.59,117.6,22231.0,102.3823,102.4084,102.3562,102.3649,22231.0
2017-01-24 14:50:00,117.6,117.66,117.6,117.65,25179.0,102.3649,102.4171,102.3649,102.4084,25179.0
2017-01-24 14:55:00,117.65,117.66,117.63,117.65,8030.0,102.4084,102.4171,102.391,102.4084,8030.0
2017-01-24 15:00:00,117.66,117.74,117.65,117.7,19765.0,102.4171,102.4867,102.4084,102.4519,19765.0
2017-01-24 15:05:00,117.69,117.72,117.67,117.72,27516.0,102.4432,102.4693,102.4258,102.4693,27516.0
2017-01-24 15:10:00,117.71,117.74,117.7,117.72,21305.0,102.4606,102.4867,102.4519,102.4693,21305.0
2017-01-24 15:15:00,117.72,117.73,117.63,117.66,26447.0,102.4693,102.478,102.391,102.4171,26447.0
2017-01-24 15:20:00,117.66,117.67,117.63,117.64,14622.0,102.4171,102.4258,102.391,102.3997,14622.0
2017-01-24 15:25:00,117.62,117.68,117.57,117.63,111533.0,102.3823,102.4345,102.3388,102.391,111533.0
2017-01-24 15:30:00,117.64,117.65,117.62,117.63,32786.0,102.3997,102.4084,102.3823,102.391,32786.0
2017-01-24 15:35:00,117.62,117.65,117.6,117.62,20949.0,102.3823,102.4084,102.3649,102.3823,20949.0
2017-01-24 15:40:00,117.63,117.64,117.59,117.61,26741.0,102.391,102.3997,102.3562,102.3736,26741.0
2017-01-24 15:45:00,117.62,117.64,117.61,117.62,13222.0,102.3823,102.3997,102.3736,102.3823,13222.0
2017-01-24 15:50:00,117.62,117.63,117.56,117.56,64203.0,102.3823,102.391,102.3301,102.3301,64203.0
2017-01-24 15:55:00,117.55,117.59,117.5,117.52,88209.0,102.3214,102.3562,102.2778,102.2953,88209.0
2017-01-25 09:30:00,118.02,118.14,117.94,118.08,154755.0,102.7305,102.8349,102.6608,102.7827,154755.0
2017-01-25 09:35:00,118.07,118.18,118.07,118.16,45039.0,102.774,102.8697,102.774,102.8523,45039.0
2017-01-25 09:40:00,118.18,118.18,118.08,118.13,74842.0,102.8697,102.8697,102.7827,102.8262,74842.0
2017-01-25 09:45:00,118.14,118.16,118.1,118.15,31991.0,102.8349,102.8523,102.8001,102.8436,31991.0
2017-01-25 09:50:00,118.14,118.2,118.11,118.18,43335.0,102.8349,102.8872,102.8088,102.8697,43335.0
2017-01-25 09:55:00,118.19,118.26,118.17,118.25,36775.0,102.8785,102.9394,102.861,102.9307,36775.0
2017-01-25 10:00:00,118.26,118.26,118.21,118.22,52987.0,102.9394,102.9394,102.8959,102.9046,52987.0
2017-01-25 10:05:00,118.23,118.32,118.23,118.31,30957.0,102.9133,102.9916,102.9133,102.9829,30957.0
2017-01-25 10:10:00,118.31,118.34,118.26,118.29,29506.0,102.9829,103.009,102.9394,102.9655,29506.0
2017-01-25 10:15:00,118.29,118.3,118.23,118.28,30251.0,102.9655,102.9742,102.9133,102.9568,30251.0
2017-01-25 10:20:00,118.28,118.28,118.24,118.26,21793.0,102.9568,102.9568,102.922,102.9394,21793.0
2017-01-25 10:25:00,118.27,118.27,118.21,118.21,13240.0,102.9481,102.9481,102.8959,102.8959,13240.0
2017-01-25 10:30:00,118.2,118.22,118.18,118.19,27189.0,102.8872,102.9046,102.8697,102.8785,27189.0
2017-01-25 10:35:00,118.2,118.27,118.19,118.25,17103.0,102.8872,102.9481,102.8785,102.9307,17103.0
2017-01-25 10:40:00,118.25,118.33,118.25,118.33,21313.0,102.9307,103.0003,102.9307,103.0003,21313.0
2017-01-25 10:45:00,118.33,118.33,118.26,118.29,24171.0,103.0003,103.0003,102.9394,102.9655,24171.0
2017-01-25 10:50:00,118.3,118.37,118.29,118.37,27363.0,102.9742,103.0351,102.9655,103.0351,27363.0
2017-01-25 10:55:00,118.36,118.36,118.31,118.34,18818.0,103.0264,103.0264,102.9829,103.009,18818.0
2017-01-25 11:00:00,118.34,118.39,118.32,118.38,28816.0,103.009,103.0525,102.9916,103.0438,28816.0
2017-01-25 11:05:00,118.4,118.45,118.37,118.4,35595.0,103.0612,103.1048,103.0351,103.0612,35595.0
2017-01-25 11:10:00,118.39,118.41,118.34,118.36,13910.0,103.0525,103.07,103.009,103.0264,13910.0
2017-01-25 11:15:00,118.37,118.39,118.36,118.38,10460.0,103.0351,103.0525,103.0264,103.0438,10460.0
2017-01-25 11:20:00,118.37,118.39,118.33,118.36,17499.0,103.0351,103.0525,103.0003,103.0264,17499.0
2017-01-25 11:25:00,118.35,118.36,118.32,118.34,17563.0,103.0177,103.0264,102.9916,103.009,17563.0
2017-01-25 11:30:00,118.35,118.35,118.22,118.23,30779.0,103.0177,103.0177,102.9046,102.9133,30779.0
2017-01-25 11:35:00,118.24,118.24,118.19,118.2,18597.0,102.922,102.922,102.8785,102.8872,18597.0
2017-01-25 11:40:00,118.21,118.25,118.21,118.25,20752.0,102.8959,102.9307,102.8959,102.9307,20752.0
2017-01-25 11:45:00,118.24,118.27,118.23,118.26,27156.0,102.922,102.9481,102.9133,102.9394,27156.0
2017-01-25 11:50:00,118.25,118.26,118.18,118.19,15812.0,102.9307,102.9394,102.8697,102.8785,15812.0
2017-01-25 11:55:00,118.2,118.26,118.19,118.26,14404.0,102.8872,102.9394,102.8785,102.9394,14404.0
2017-01-25 12:00:00,118.27,118.28,118.23,118.28,8345.0,102.9481,102.9568,102.9133,102.9568,8345.0
2017-01-25 12:05:00,118.28,118.3,118.26,118.27,20169.0,102.9568,102.9742,102.9394,102.9481,20169.0
2017-01-25 12:10:00,118.27,118.29,118.23,118.29,23424.0,102.9481,102.9655,102.9133,102.9655,23424.0
2017-01-25 12:15:00,118.31,118.31,118.23,118.27,26756.0,102.9829,102.9829,102.9133,102.9481,26756.0
2017-01-25 12:20:00,118.27,118.28,118.25,118.26,14321.0,102.9481,102.9568,102.9307,102.9394,14321.0
2017-01-25 12:25:00,118.28,118.31,118.26,118.29,9769.0,102.9568,102.9829,102.9394,102.9655,9769.0
2017-01-25 12:30:00,118.29,118.31,118.28,118.31,7913.0,102.9655,102.9829,102.9568,102.9829,7913.0
2017-01-25 12:35:00,118.31,118.32,118.26,118.27,7744.0,102.9829,102.9916,102.9394,102.9481,7744.0
2017-01-25 12:40:00,118.26,118.29,118.24,118.25,9464.0,102.9394,102.9655,102.922,102.9307,9464.0
2017-01-25 12:45:00,118.25,118.26,118.22,118.25,14913.0,102.9307,102.9394,102.9046,102.9307,14913.0
2017-01-25 12:50:00,118.24,118.29,118.24,118.29,5281.0,102.922,102.9655,102.922,102.9655,5281.0
2017-01-25 12:55:00,118.28,118.31,118.27,118.31,12991.0,102.9568,102.9829,102.9481,102.9829,12991.0
2017-01-25 13:00:00,118.31,118.34,118.31,118.34,12438.0,102.9829,103.009,102.9829,103.009,12438.0
2017-01-25 13:05:00,118.34,118.37,118.33,118.35,67926.0,103.009,103.0351,103.0003,103.0177,67926.0
2017-01-25 13:10:00,118.34,118.38,118.34,118.38,52736.0,103.009,103.0438,103.009,103.0438,52736.0
2017-01-25 13:15:00,118.38,118.38,118.35,118.37,15230.0,103.0438,103.0438,103.0177,103.0351,15230.0
2017-01-25 13:20:00,118.38,118.38,118.35,118.35,10045.0,103.0438,103.0438,103.0177,103.0177,10045.0
2017-01-25 13:25:00,118.35,118.38,118.34,118.37,15116.0,103.0177,103.0438,103.009,103.0351,15116.0
2017-01-25 13:30:00,118.37,118.39,118.3,118.34,24093.0,103.0351,103.0525,102.9742,103.009,24093.0
2017-01-25 13:35:00,118.34,118.4,118.34,118.4,31105.0,103.009,103.0612,103.009,103.0612,31105.0
2017-01-25 13:40:00,118.4,118.45,118.39,118.42,33012.0,103.0612,103.1048,103.0525,103.0787,33012.0
2017-01-25 13:45:00,118.42,118.42,118.37,118.39,17189.0,103.0787,103.0787,103.0351,103.0525,17189.0
2017-01-25 13:50:00,118.37,118.43,118.37,118.43,34633.0,103.0351,103.0874,103.0351,103.0874,34633.0
2017-01-25 13:55:00,118.42,118.44,118.41,118.43,13859.0,103.0787,103.0961,103.07,103.0874,13859.0
2017-01-25 14:00:00,118.44,118.46,118.41,118.42,9928.0,103.0961,103.1135,103.07,103.0787,9928.0
2017-01-25 14:05:00,118.42,118.47,118.42,118.45,15594.0,103.0787,103.1222,103.0787,103.1048,15594.0
2017-01-25 14:10:00,118.44,118.45,118.42,118.42,21585.0,103.0961,103.1048,103.0787,103.0787,21585.0
2017-01-25 14:15:00,118.43,118.47,118.42,118.46,23781.0,103.0874,103.1222,103.0787,103.1135,23781.0
2017-01-25 14:20:00,118.46,118.49,118.46,118.47,14707.0,103.1135,103.1396,103.1135,103.1222,14707.0
2017-01-25 14:25:00,118.46,118.5,118.46,118.48,23219.0,103.1135,103.1483,103.1135,103.1309,23219.0
2017-01-25 14:30:00,118.47,118.48,118.42,118.46,27350.0,103.1222,103.1309,103.0787,103.1135,27350.0
2017-01-25 14:35:00,118.46,118.47,118.43,118.43,15426.0,103.1135,103.1222,103.0874,103.0874,15426.0
2017-01-25 14:40:00,118.44,118.45,118.38,118.39,49010.0,103.0961,103.1048,103.0438,103.0525,49010.0
2017-01-25 14:45:00,118.38,118.41,118.38,118.41,31396.0,103.0438,103.07,103.0438,103.07,31396.0
2017-01-25 14:50:00,118.41,118.41,118.38,118.39,45946.0,103.07,103.07,103.0438,103.0525,45946.0
2017-01-25 14:55:00,118.4,118.4,118.37,118.37,36321.0,103.0612,103.0612,103.0351,103.0351,36321.0
2017-01-25 15:00:00,118.37,118.41,118.36,118.41,45264.0,103.0351,103.07,103.0264,103.07,45264.0
2017-01-25 15:05:00,118.41,118.41,118.35,118.39,14269.0,103.07,103.07,103.0177,103.0525,14269.0
2017-01-25 15:10:00,118.39,118.42,118.38,118.41,34338.0,103.0525,103.0787,103.0438,103.07,34338.0
2017-01-25 15:15:00,118.41,118.42,118.31,118.31,16959.0,103.07,103.0787,102.9829,102.9829,16959.0
2017-01-25 15:20:00,118.32,118.4,118.31,118.39,27762.0,102.9916,103.0612,102.9829,103.0525,27762.0
2017-01-25 15:25:00,118.39,118.43,118.37,118.42,12248.0,103.0525,103.0874,103.0351,103.0787,12248.0
2017-01-25 15:30:00,118.42,118.43,118.4,118.43,7318.0,103.0787,103.0874,103.0612,103.0874,7318.0
2017-01-25 15:35:00,118.42,118.47,118.41,118.46,25227.0,103.0787,103.1222,103.07,103.1135,25227.0
2017-01-25 15:40:00,118.47,118.55,118.46,118.53,46827.0,103.1222,103.1918,103.1135,103.1744,46827.0
2017-01-25 15:45:00,118.53,118.54,118.51,118.53,30581.0,103.1744,103.1831,103.157,103.1744,30581.0
2017-01-25 15:50:00,118.52,118.56,118.52,118.53,54207.0,103.1657,103.2005,103.1657,103.1744,54207.0
2017-01-25 15:55:00,118.52,118.56,118.48,118.52,84837.0,103.1657,103.2005,103.1309,103.1657,84837.0
2017-01-26 09:30:00,118.56,118.61,118.48,118.6,157310.0,103.2005,103.244,103.1309,103.2353,157310.0
2017-01-26 09:35:00,118.6,118.61,118.52,118.53,107692.0,103.2353,103.244,103.1657,103.1744,107692.0
2017-01-26 09:40:00,118.53,118.53,118.41,118.45,35232.0,103.1744,103.1744,103.07,103.1048,35232.0
2017-01-26 09:45:00,118.46,118.48,118.4,118.46,54308.0,103.1135,103.1309,103.0612,103.1135,54308.0
2017-01-26 09:50:00,118.49,118.53,118.46,118.53,40854.0,103.1396,103.1744,103.1135,103.1744,40854.0
2017-01-26 09:55:00,118.52,118.6,118.5,118.58,37068.0,103.1657,103.2353,103.1483,103.2179,37068.0
2017-01-26 10:00:00,118.56,118.6,118.5,118.58,71830.0,103.2005,103.2353,103.1483,103.2179,71830.0
2017-01-26 10:05:00,118.58,118.58,118.49,118.55,21378.0,103.2179,103.2179,103.1396,103.1918,21378.0
2017-01-26 10:10:00,118.56,118.62,118.54,118.61,31378.0,103.2005,103.2527,103.1831,103.244,31378.0
2017-01-26 10:15:00,118.6,118.62,118.56,118.58,26436.0,103.2353,103.2527,103.2005,103.2179,26436.0
2017-01-26 10:20:00,118.57,118.58,118.45,118.45,29572.0,103.2092,103.2179,103.1048,103.1048,29572.0
2017-01-26 10:25:00,118.45,118.49,118.4,118.44,46511.0,103.1048,103.1396,103.0612,103.0961,46511.0
2017-01-26 10:30:00,118.44,118.54,118.43,118.51,23777.0,103.0961,103.1831,103.0874,103.157,23777.0
2017-01-26 10:35:00,118.51,118.6,118.5,118.6,35121.0,103.157,103.2353,103.1483,103.2353,35121.0
2017-01-26 10:40:00,118.59,118.6,118.46,118.47,36212.0,103.2266,103.2353,103.1135,103.1222,36212.0
2017-01-26 10:45:00,118.46,118.5,118.44,118.45,15777.0,103.1135,103.1483,103.0961,103.1048,15777.0
2017-01-26 10:50:00,118.44,118.45,118.4,118.4,11216.0,103.0961,103.1048,103.0612,103.0612,11216.0
2017-01-26 10:55:00,118.42,118.43,118.37,118.43,38685.0,103.0787,103.0874,103.0351,103.0874,38685.0
2017-01-26 11:00:00,118.42,118.44,118.4,118.42,30809.0,103.0787,103.0961,103.0612,103.0787,30809.0
2017-01-26 11:05:00,118.44,118.45,118.39,118.45,15654.0,103.0961,103.1048,103.0525,103.1048,15654.0
2017-01-26 11:10:00,118.45,118.47,118.42,118.47,8971.0,103.1048,103.1222,103.0787,103.1222,8971.0
2017-01-26 11:15:00,118.49,118.49,118.37,118.38,13973.0,103.1396,103.1396,103.0351,103.0438,13973.0
2017-01-26 11:20:00,118.37,118.37,118.34,118.35,11826.0,103.0351,103.0351,103.009,103.0177,11826.0
2017-01-26 11:25:00,118.37,118.44,118.36,118.43,8800.0,103.0351,103.0961,103.0264,103.0874,8800.0
2017-01-26 11:30:00,118.42,118.42,118.34,118.42,19366.0,103.0787,103.0787,103.009,103.0787,19366.0
2017-01-26 11:35:00,118.43,118.47,118.39,118.42,27051.0,103.0874,103.1222,103.0525,103.0787,27051.0
2017-01-26 11:40:00,118.43,118.48,118.42,118.47,35028.0,103.0874,103.1309,103.0787,103.1222,35028.0
2017-01-26 11:45:00,118.47,118.51,118.45,118.45,15976.0,103.1222,103.157,103.1048,103.1048,15976.0
2017-01-26 11:50:00,118.44,118.46,118.42,118.44,16976.0,103.0961,103.1135,103.0787,103.0961,16976.0
2017-01-26 11:55:00,118.44,118.46,118.39,118.39,21941.0,103.0961,103.1135,103.0525,103.0525,21941.0
2017-01-26 12:00:00,118.4,118.41,118.33,118.37,12383.0,103.0612,103.07,103.0003,103.0351,12383.0
2017-01-26 12:05:00,118.36,118.42,118.35,118.41,10118.0,103.0264,103.0787,103.0177,103.07,10118.0
2017-01-26 12:10:00,118.42,118.43,118.39,118.42,17145.0,103.0787,103.0874,103.0525,103.0787,17145.0
2017-01-26 12:15:00,118.42,118.43,118.4,118.4,12484.0,103.0787,103.0874,103.0612,103.0612,12484.0
2017-01-26 12:20:00,118.41,118.41,118.37,118.39,12023.0,103.07,103.07,103.0351,103.0525,12023.0
2017-01-26 12:25:00,118.39,118.39,118.36,118.36,11840.0,103.0525,103.0525,103.0264,103.0264,11840.0
2017-01-26 12:30:00,118.38,118.38,118.35,118.36,21263.0,103.0438,103.0438,103.0177,103.0264,21263.0
2017-01-26 12:35:00,118.34,118.34,118.3,118.34,10436.0,103.009,103.009,102.9742,103.009,10436.0
2017-01-26 12:40:00,118.34,118.35,118.3,118.35,38325.0,103.009,103.0177,102.9742,103.0177,38325.0
2017-01-26 12:45:00,118.34,118.38,118.33,118.37,38145.0,103.009,103.0438,103.0003,103.0351,38145.0
2017-01-26 12:50:00,118.36,118.39,118.35,118.38,17051.0,103.0264,103.0525,103.0177,103.0438,17051.0
2017-01-26 12:55:00,118.39,118.39,118.35,118.37,19615.0,103.0525,103.0525,103.0177,103.0351,19615.0
2017-01-26 13:00:00,118.37,118.37,118.35,118.37,31217.0,103.0351,103.0351,103.0177,103.0351,31217.0
2017-01-26 13:05:00,118.37,118.39,118.35,118.37,7873.0,103.0351,103.0525,103.0177,103.0351,7873.0
2017-01-26 13:10:00,118.35,118.35,118.33,118.34,11043.0,103.0177,103.0177,103.0003,103.009,11043.0
2017-01-26 13:15:00,118.33,118.33,118.27,118.27,4911.0,103.0003,103.0003,102.9481,102.9481,4911.0
2017-01-26 13:20:00,118.26,118.28,118.22,118.26,8773.0,102.9394,102.9568,102.9046,102.9394,8773.0
2017-01-26 13:25:00,118.28,118.31,118.27,118.29,5854.0,102.9568,102.9829,102.9481,102.9655,5854.0
2017-01-26 13:30:00,118.29,118.3,118.27,118.29,9865.0,102.9655,102.9742,102.9481,102.9655,9865.0
2017-01-26 13:35:00,118.29,118.34,118.28,118.32,32648.0,102.9655,103.009,102.9568,102.9916,32648.0
2017-01-26 13:40:00,118.33,118.37,118.33,118.35,9114.0,103.0003,103.0351,103.0003,103.0177,9114.0
2017-01-26 13:45:00,118.35,118.37,118.34,118.34,35087.0,103.0177,103.0351,103.009,103.009,35087.0
2017-01-26 13:50:00,118.35,118.36,118.33,118.34,13427.0,103.0177,103.0264,103.0003,103.009,13427.0
2017-01-26 13:55:00,118.35,118.37,118.34,118.37,14001.0,103.0177,103.0351,103.009,103.0351,14001.0
2017-01-26 14:00:00,118.37,118.4,118.35,118.36,17852.0,103.0351,103.0612,103.0177,103.0264,17852.0
2017-01-26 14:05:00,118.36,118.38,118.33,118.37,31487.0,103.0264,103.0438,103.0003,103.0351,31487.0
2017-01-26 14:10:00,118.36,118.38,118.34,118.35,37235.0,103.0264,103.0438,103.009,103.0177,37235.0
2017-01-26 14:15:00,118.35,118.38,118.34,118.36,19783.0,103.0177,103.0438,103.009,103.0264,19783.0
2017-01-26 14:20:00,118.37,118.38,118.35,118.37,20190.0,103.0351,103.0438,103.0177,103.0351,20190.0
2017-01-26 14:25:00,118.39,118.45,118.39,118.45,19531.0,103.0525,103.1048,103.0525,103.1048,19531.0
2017-01-26 14:30:00,118.46,118.46,118.41,118.42,21714.0,103.1135,103.1135,103.07,103.0787,21714.0
2017-01-26 14:35:00,118.42,118.48,118.41,118.45,13836.0,103.0787,103.1309,103.07,103.1048,13836.0
2017-01-26 14:40:00,118.45,118.45,118.42,118.43,11077.0,103.1048,103.1048,103.0787,103.0874,11077.0
2017-01-26 14:45:00,118.43,118.46,118.43,118.44,18497.0,103.0874,103.1135,103.0874,103.0961,18497.0
2017-01-26 14:50:00,118.46,118.46,118.41,118.42,13385.0,103.1135,103.1135,103.07,103.0787,13385.0
2017-01-26 14:55:00,118.42,118.44,118.4,118.4,12061.0,103.0787,103.0961,103.0612,103.0612,12061.0
2017-01-26 15:00:00,118.39,118.41,118.36,118.38,16800.0,103.0525,103.07,103.0264,103.0438,16800.0
2017-01-26 15:05:00,118.38,118.39,118.33,118.34,12951.0,103.0438,103.0525,103.0003,103.009,12951.0
2017-01-26 15:10:00,118.34,118.35,118.32,118.34,26471.0,103.009,103.0177,102.9916,103.009,26471.0
2017-01-26 15:15:00,118.34,118.36,118.33,118.34,15440.0,103.009,103.0264,103.0003,103.009,15440.0
2017-01-26 15:20:00,118.34,118.36,118.32,118.35,33734.0,103.009,103.0264,102.9916,103.0177,33734.0
2017-01-26 15:25:00,118.35,118.4,118.35,118.38,49002.0,103.0177,103.0612,103.0177,103.0438,49002.0
2017-01-26 15:30:00,118.38,118.42,118.36,118.42,19260.0,103.0438,103.0787,103.0264,103.0787,19260.0
2017-01-26 15:35:00,118.42,118.43,118.36,118.37,13312.0,103.0787,103.0874,103.0264,103.0351,13312.0
2017-01-26 15:40:00,118.37,118.37,118.27,118.31,16100.0,103.0351,103.0351,102.9481,102.9829,16100.0
2017-01-26 15:45:00,118.31,118.38,118.3,118.34,26679.0,102.9829,103.0438,102.9742,103.009,26679.0
2017-01-26 15:50:00,118.36,118.39,118.3,118.35,28295.0,103.0264,103.0525,102.9742,103.0177,28295.0
2017-01-26 15:55:00,118.35,118.38,118.32,118.36,59006.0,103.0177,103.0438,102.9916,103.0264,59006.0
2017-01-27 09:30:00,118.45,118.48,118.33,118.33,80475.0,103.1048,103.1309,103.0003,103.0003,80475.0
2017-01-27 09:35:00,118.34,118.35,118.25,118.25,32604.0,103.009,103.0177,102.9307,102.9307,32604.0
2017-01-27 09:40:00,118.26,118.3,118.24,118.28,26972.0,102.9394,102.9742,102.922,102.9568,26972.0
2017-01-27 09:45:00,118.26,118.27,118.18,118.2,27530.0,102.9394,102.9481,102.8697,102.8872,27530.0
2017-01-27 09:50:00,118.19,118.25,118.17,118.23,11426.0,102.8785,102.9307,102.861,102.9133,11426.0
2017-01-27 09:55:00,118.22,118.22,118.11,118.17,16271.0,102.9046,102.9046,102.8088,102.861,16271.0
2017-01-27 10:00:00,118.18,118.25,118.17,118.23,31318.0,102.8697,102.9307,102.861,102.9133,31318.0
2017-01-27 10:05:00,118.23,118.25,118.13,118.13,24993.0,102.9133,102.9307,102.8262,102.8262,24993.0
2017-01-27 10:10:00,118.15,118.25,118.13,118.2,28360.0,102.8436,102.9307,102.8262,102.8872,28360.0
2017-01-27 10:15:00,118.19,118.19,118.11,118.16,18461.0,102.8785,102.8785,102.8088,102.8523,18461.0
2017-01-27 10:20:00,118.16,118.21,118.15,118.17,14297.0,102.8523,102.8959,102.8436,102.861,14297.0
2017-01-27 10:25:00,118.17,118.2,118.13,118.14,11617.0,102.861,102.8872,102.8262,102.8349,11617.0
2017-01-27 10:30:00,118.15,118.2,118.15,118.16,21700.0,102.8436,102.8872,102.8436,102.8523,21700.0
2017-01-27 10:35:00,118.17,118.23,118.16,118.19,14495.0,102.861,102.9133,102.8523,102.8785,14495.0
2017-01-27 10:40:00,118.17,118.23,118.16,118.23,9743.0,102.861,102.9133,102.8523,102.9133,9743.0
2017-01-27 10:45:00,118.22,118.22,118.12,118.14,18363.0,102.9046,102.9046,102.8175,102.8349,18363.0
2017-01-27 10:50:00,118.15,118.17,118.12,118.13,13044.0,102.8436,102.861,102.8175,102.8262,13044.0
2017-01-27 10:55:00,118.12,118.12,118.02,118.05,17718.0,102.8175,102.8175,102.7305,102.7566,17718.0
2017-01-27 11:00:00,118.06,118.11,118.05,118.07,10343.0,102.7653,102.8088,102.7566,102.774,10343.0
2017-01-27 11:05:00,118.07,118.09,118.05,118.07,15349.0,102.774,102.7914,102.7566,102.774,15349.0
2017-01-27 11:10:00,118.08,118.13,118.07,118.13,14631.0,102.7827,102.8262,102.774,102.8262,14631.0
2017-01-27 11:15:00,118.13,118.14,118.1,118.13,8517.0,102.8262,102.8349,102.8001,102.8262,8517.0
2017-01-27 11:20:00,118.14,118.14,118.11,118.11,4893.0,102.8349,102.8349,102.8088,102.8088,4893.0
2017-01-27 11:25:00,118.13,118.18,118.12,118.13,20067.0,102.8262,102.8697,102.8175,102.8262,20067.0
2017-01-27 11:30:00,118.14,118.14,118.09,118.13,10268.0,102.8349,102.8349,102.7914,102.8262,10268.0
2017-01-27 11:35:00,118.12,118.13,118.09,118.11,6132.0,102.8175,102.8262,102.7914,102.8088,6132.0
2017-01-27 11:40:00,118.11,118.14,118.1,118.11,47920.0,102.8088,102.8349,102.8001,102.8088,47920.0
2017-01-27 11:45:00,118.12,118.14,118.08,118.12,8486.0,102.8175,102.8349,102.7827,102.8175,8486.0
2017-01-27 11:50:00,118.1,118.14,118.09,118.09,13394.0,102.8001,102.8349,102.7914,102.7914,13394.0
2017-01-27 11:55:00,118.1,118.17,118.08,118.16,22925.0,102.8001,102.861,102.7827,102.8523,22925.0
2017-01-27 12:00:00,118.16,118.21,118.14,118.21,19369.0,102.8523,102.8959,102.8349,102.8959,19369.0
2017-01-27 12:05:00,118.2,118.2,118.15,118.15,14691.0,102.8872,102.8872,102.8436,102.8436,14691.0
2017-01-27 12:10:00,118.16,118.2,118.15,118.18,10564.0,102.8523,102.8872,102.8436,102.8697,10564.0
2017-01-27 12:15:00,118.18,118.19,118.16,118.17,6940.0,102.8697,102.8785,102.8523,102.861,6940.0
2017-01-27 12:20:00,118.15,118.18,118.14,118.18,6238.0,102.8436,102.8697,102.8349,102.8697,6238.0
2017-01-27 12:25:00,118.16,118.18,118.13,118.15,16920.0,102.8523,102.8697,102.8262,102.8436,16920.0
2017-01-27 12:30:00,118.15,118.17,118.14,118.15,12345.0,102.8436,102.861,102.8349,102.8436,12345.0
2017-01-27 12:35:00,118.13,118.15,118.12,118.12,10222.0,102.8262,102.8436,102.8175,102.8175,10222.0
2017-01-27 12:40:00,118.13,118.13,118.07,118.07,28127.0,102.8262,102.8262,102.774,102.774,28127.0
2017-01-27 12:45:00,118.07,118.1,118.05,118.06,12569.0,102.774,102.8001,102.7566,102.7653,12569.0
2017-01-27 12:50:00,118.08,118.12,118.07,118.12,10517.0,102.7827,102.8175,102.774,102.8175,10517.0
2017-01-27 12:55:00,118.12,118.13,118.1,118.12,7967.0,102.8175,102.8262,102.8001,102.8175,7967.0
2017-01-27 13:00:00,118.12,118.12,118.08,118.09,4942.0,102.8175,102.8175,102.7827,102.7914,4942.0
2017-01-27 13:05:00,118.09,118.1,118.07,118.1,4920.0,102.7914,102.8001,102.774,102.8001,4920.0
2017-01-27 13:10:00,118.09,118.1,118.07,118.09,4322.0,102.7914,102.8001,102.774,102.7914,4322.0
2017-01-27 13:15:00,118.1,118.1,118.07,118.1,10143.0,102.8001,102.8001,102.774,102.8001,10143.0
2017-01-27 13:20:00,118.1,118.12,118.09,118.11,11606.0,102.8001,102.8175,102.7914,102.8088,11606.0
2017-01-27 13:25:00,118.11,118.14,118.1,118.14,7448.0,102.8088,102.8349,102.8001,102.8349,7448.0
2017-01-27 13:30:00,118.15,118.16,118.12,118.16,10129.0,102.8436,102.8523,102.8175,102.8523,10129.0
2017-01-27 13:35:00,118.15,118.16,118.12,118.14,7226.0,102.8436,102.8523,102.8175,102.8349,7226.0
2017-01-27 13:40:00,118.14,118.17,118.13,118.17,6147.0,102.8349,102.861,102.8262,102.861,6147.0
2017-01-27 13:45:00,118.16,118.18,118.14,118.16,20183.0,102.8523,102.8697,102.8349,102.8523,20183.0
2017-01-27 13:50:00,118.15,118.16,118.12,118.12,7131.0,102.8436,102.8523,102.8175,102.8175,7131.0
2017-01-27 13:55:00,118.12,118.14,118.1,118.11,11659.0,102.8175,102.8349,102.8001,102.8088,11659.0
2017-01-27 14:00:00,118.1,118.12,118.08,118.12,5440.0,102.8001,102.8175,102.7827,102.8175,5440.0
2017-01-27 14:05:00,118.11,118.13,118.1,118.12,8548.0,102.8088,102.8262,102.8001,102.8175,8548.0
2017-01-27 14:10:00,118.13,118.14,118.09,118.1,36005.0,102.8262,102.8349,102.7914,102.8001,36005.0
2017-01-27 14:15:00,118.09,118.12,118.09,118.11,5937.0,102.7914,102.8175,102.7914,102.8088,5937.0
2017-01-27 14:20:00,118.12,118.14,118.09,118.13,7039.0,102.8175,102.8349,102.7914,102.8262,7039.0
2017-01-27 14:25:00,118.12,118.15,118.12,118.13,13777.0,102.8175,102.8436,102.8175,102.8262,13777.0
2017-01-27 14:30:00,118.13,118.18,118.13,118.17,8565.0,102.8262,102.8697,102.8262,102.861,8565.0
2017-01-27 14:35:00,118.18,118.19,118.13,118.14,15343.0,102.8697,102.8785,102.8262,102.8349,15343.0
2017-01-27 14:40:00,118.14,118.15,118.12,118.13,6992.0,102.8349,102.8436,102.8175,102.8262,6992.0
2017-01-27 14:45:00,118.13,118.15,118.12,118.13,11511.0,102.8262,102.8436,102.8175,102.8262,11511.0
2017-01-27 14:50:00,118.13,118.13,118.11,118.12,16532.0,102.8262,102.8262,102.8088,102.8175,16532.0
2017-01-27 14:55:00,118.13,118.15,118.12,118.15,38017.0,102.8262,102.8436,102.8175,102.8436,38017.0
2017-01-27 15:00:00,118.14,118.15,118.12,118.14,16113.0,102.8349,102.8436,102.8175,102.8349,16113.0
2017-01-27 15:05:00,118.13,118.14,118.12,118.12,23171.0,102.8262,102.8349,102.8175,102.8175,23171.0
2017-01-27 15:10:00,118.11,118.12,118.1,118.1,14353.0,102.8088,102.8175,102.8001,102.8001,14353.0
2017-01-27 15:15:00,118.1,118.14,118.1,118.13,12317.0,102.8001,102.8349,102.8001,102.8262,12317.0
2017-01-27 15:20:00,118.13,118.13,118.1,118.12,22165.0,102.8262,102.8262,102.8001,102.8175,22165.0
2017-01-27 15:25:00,118.12,118.12,118.04,118.04,25312.0,102.8175,102.8175,102.7479,102.7479,25312.0
2017-01-27 15:30:00,118.05,118.09,118.04,118.08,24158.0,102.7566,102.7914,102.7479,102.7827,24158.0
2017-01-27 15:35:00,118.06,118.09,118.06,118.08,17367.0,102.7653,102.7914,102.7653,102.7827,17367.0
2017-01-27 15:40:00,118.09,118.1,118.06,118.07,11828.0,102.7914,102.8001,102.7653,102.774,11828.0
2017-01-27 15:45:00,118.08,118.12,118.07,118.12,19344.0,102.7827,102.8175,102.774,102.8175,19344.0
2017-01-27 15:50:00,118.12,118.15,118.08,118.1,28811.0,102.8175,102.8436,102.7827,102.8001,28811.0
2017-01-27 15:55:00,118.13,118.18,118.12,118.17,94914.0,102.8262,102.8697,102.8175,102.861,94914.0
2017-01-30 09:30:00,117.73,117.8,117.47,117.49,214532.0,102.478,102.539,102.2517,102.2691,214532.0
2017-01-30 09:35:00,117.48,117.51,117.4,117.4,46596.0,102.2604,102.2865,102.1908,102.1908,46596.0
2017-01-30 09:40:00,117.39,117.42,117.16,117.21,90411.0,102.1821,102.2082,101.9819,102.0254,90411.0
2017-01-30 09:45:00,117.19,117.22,117.04,117.07,51647.0,102.008,102.0341,101.8774,101.9035,51647.0
2017-01-30 09:50:00,117.09,117.16,117.0,117.11,69678.0,101.921,101.9819,101.8426,101.9384,69678.0
2017-01-30 09:55:00,117.11,117.18,117.08,117.16,64391.0,101.9384,101.9993,101.9123,101.9819,64391.0
2017-01-30 10:00:00,117.15,117.19,117.06,117.15,57994.0,101.9732,102.008,101.8948,101.9732,57994.0
2017-01-30 10:05:00,117.15,117.18,117.06,117.07,39270.0,101.9732,101.9993,101.8948,101.9035,39270.0
2017-01-30 10:10:00,117.08,117.08,116.87,116.94,80491.0,101.9123,101.9123,101.7295,101.7904,80491.0
2017-01-30 10:15:00,116.96,116.96,116.83,116.83,41560.0,101.8078,101.8078,101.6946,101.6946,41560.0
2017-01-30 10:20:00,116.86,116.94,116.84,116.94,29319.0,101.7208,101.7904,101.7033,101.7904,29319.0
2017-01-30 10:25:00,116.94,116.98,116.93,116.96,25797.0,101.7904,101.8252,101.7817,101.8078,25797.0
2017-01-30 10:30:00,116.97,116.98,116.93,116.97,59660.0,101.8165,101.8252,101.7817,101.8165,59660.0
2017-01-30 10:35:00,116.98,116.98,116.85,116.89,44376.0,101.8252,101.8252,101.712,101.7469,44376.0
2017-01-30 10:40:00,116.89,116.92,116.86,116.88,17517.0,101.7469,101.773,101.7208,101.7382,17517.0
2017-01-30 10:45:00,116.87,116.87,116.75,116.77,53886.0,101.7295,101.7295,101.625,101.6424,53886.0
2017-01-30 10:50:00,116.77,116.82,116.71,116.72,29354.0,101.6424,101.6859,101.5902,101.5989,29354.0
2017-01-30 10:55:00,116.71,116.79,116.68,116.78,31767.0,101.5902,101.6598,101.5641,101.6511,31767.0
2017-01-30 11:00:00,116.77,116.81,116.74,116.78,18543.0,101.6424,101.6772,101.6163,101.6511,18543.0
2017-01-30 11:05:00,116.77,116.88,116.76,116.87,28281.0,101.6424,101.7382,101.6337,101.7295,28281.0
2017-01-30 11:10:00,116.88,116.98,116.87,116.97,68250.0,101.7382,101.8252,101.7295,101.8165,68250.0
2017-01-30 11:15:00,116.97,116.97,116.91,116.97,35746.0,101.8165,101.8165,101.7643,101.8165,35746.0
2017-01-30 11:20:00,116.98,117.02,116.9,116.94,50235.0,101.8252,101.86,101.7556,101.7904,50235.0
2017-01-30 11:25:00,116.94,116.95,116.87,116.88,10157.0,101.7904,101.7991,101.7295,101.7382,10157.0
2017-01-30 11:30:00,116.87,116.91,116.86,116.86,15127.0,101.7295,101.7643,101.7208,101.7208,15127.0
2017-01-30 11:35:00,116.89,117.0,116.88,117.0,24726.0,101.7469,101.8426,101.7382,101.8426,24726.0
2017-01-30 11:40:00,117.0,117.03,116.97,117.0,19211.0,101.8426,101.8687,101.8165,101.8426,19211.0
2017-01-30 11:45:00,117.0,117.08,117.0,117.08,33431.0,101.8426,101.9123,101.8426,101.9123,33431.0
2017-01-30 11:50:00,117.08,117.09,117.03,117.03,13353.0,101.9123,101.921,101.8687,101.8687,13353.0
2017-01-30 11:55:00,117.05,117.1,117.05,117.09,32928.0,101.8861,101.9297,101.8861,101.921,32928.0
2017-01-30 12:00:00,117.09,117.1,117.04,117.07,18805.0,101.921,101.9297,101.8774,101.9035,18805.0
2017-01-30 12:05:00,117.07,117.12,117.05,117.09,17524.0,101.9035,101.9471,101.8861,101.921,17524.0
2017-01-30 12:10:00,117.08,117.08,117.0,117.06,17174.0,101.9123,101.9123,101.8426,101.8948,17174.0
2017-01-30 12:15:00,117.06,117.09,117.05,117.09,26740.0,101.8948,101.921,101.8861,101.921,26740.0
2017-01-30 12:20:00,117.09,117.1,117.03,117.09,19672.0,101.921,101.9297,101.8687,101.921,19672.0
2017-01-30 12:25:00,117.11,117.11,117.07,117.07,10970.0,101.9384,101.9384,101.9035,101.9035,10970.0
2017-01-30 12:30:00,117.05,117.05,116.97,117.0,12666.0,101.8861,101.8861,101.8165,101.8426,12666.0
2017-01-30 12:35:00,117.0,117.04,116.99,117.03,19577.0,101.8426,101.8774,101.8339,101.8687,19577.0
2017-01-30 12:40:00,117.04,117.04,116.95,116.98,27097.0,101.8774,101.8774,101.7991,101.8252,27097.0
2017-01-30 12:45:00,116.97,117.01,116.96,116.98,19526.0,101.8165,101.8513,101.8078,101.8252,19526.0
2017-01-30 12:50:00,116.97,117.03,116.96,117.01,13941.0,101.8165,101.8687,101.8078,101.8513,13941.0
2017-01-30 12:55:00,117.01,117.02,116.96,117.02,13547.0,101.8513,101.86,101.8078,101.86,13547.0
2017-01-30 13:00:00,117.02,117.04,117.01,117.01,19506.0,101.86,101.8774,101.8513,101.8513,19506.0
2017-01-30 13:05:00,117.02,117.1,117.0,117.09,20083.0,101.86,101.9297,101.8426,101.921,20083.0
2017-01-30 13:10:00,117.08,117.1,117.03,117.04,10520.0,101.9123,101.9297,101.8687,101.8774,10520.0
2017-01-30 13:15:00,117.03,117.04,116.99,117.0,16052.0,101.8687,101.8774,101.8339,101.8426,16052.0
2017-01-30 13:20:00,116.98,117.02,116.97,116.97,20737.0,101.8252,101.86,101.8165,101.8165,20737.0
2017-01-30 13:25:00,116.97,117.04,116.96,117.03,16117.0,101.8165,101.8774,101.8078,101.8687,16117.0
2017-01-30 13:30:00,117.03,117.04,116.96,116.99,19113.0,101.8687,101.8774,101.8078,101.8339,19113.0
2017-01-30 13:35:00,116.99,117.0,116.94,116.96,28229.0,101.8339,101.8426,101.7904,101.8078,28229.0
2017-01-30 13:40:00,116.96,117.01,116.94,116.98,106878.0,101.8078,101.8513,101.7904,101.8252,106878.0
2017-01-30 13:45:00,116.97,116.99,116.95,116.98,11707.0,101.8165,101.8339,101.7991,101.8252,11707.0
2017-01-30 13:50:00,116.98,116.98,116.92,116.96,18713.0,101.8252,101.8252,101.773,101.8078,18713.0
2017-01-30 13:55:00,116.97,117.0,116.95,116.99,9317.0,101.8165,101.8426,101.7991,101.8339,9317.0
2017-01-30 14:00:00,116.99,117.06,116.99,117.05,25887.0,101.8339,101.8948,101.8339,101.8861,25887.0
2017-01-30 14:05:00,117.05,117.09,117.0,117.09,52886.0,101.8861,101.921,101.8426,101.921,52886.0
2017-01-30 14:10:00,117.08,117.1,117.06,117.1,32703.0,101.9123,101.9297,101.8948,101.9297,32703.0
2017-01-30 14:15:00,117.1,117.11,117.07,117.09,28366.0,101.9297,101.9384,101.9035,101.921,28366.0
2017-01-30 14:20:00,117.11,117.13,117.1,117.12,29212.0,101.9384,101.9558,101.9297,101.9471,29212.0
2017-01-30 14:25:00,117.13,117.22,117.13,117.19,27788.0,101.9558,102.0341,101.9558,102.008,27788.0
2017-01-30 14:30:00,117.2,117.26,117.2,117.23,14022.0,102.0167,102.0689,102.0167,102.0428,14022.0
2017-01-30 14:35:00,117.23,117.24,117.21,117.23,8155.0,102.0428,102.0515,102.0254,102.0428,8155.0
2017-01-30 14:40:00,117.22,117.24,117.17,117.2,38669.0,102.0341,102.0515,101.9906,102.0167,38669.0
2017-01-30 14:45:00,117.21,117.22,117.16,117.17,61019.0,102.0254,102.0341,101.9819,101.9906,61019.0
2017-01-30 14:50:00,117.17,117.19,117.16,117.18,13011.0,101.9906,102.008,101.9819,101.9993,13011.0
2017-01-30 14:55:00,117.19,117.23,117.18,117.23,18281.0,102.008,102.0428,101.9993,102.0428,18281.0
2017-01-30 15:00:00,117.23,117.24,117.13,117.13,20563.0,102.0428,102.0515,101.9558,101.9558,20563.0
2017-01-30 15:05:00,117.14,117.17,117.09,117.13,23932.0,101.9645,101.9906,101.921,101.9558,23932.0
2017-01-30 15:10:00,117.12,117.14,117.11,117.12,25076.0,101.9471,101.9645,101.9384,101.9471,25076.0
2017-01-30 15:15:00,117.11,117.13,117.07,117.13,46426.0,101.9384,101.9558,101.9035,101.9558,46426.0
2017-01-30 15:20:00,117.13,117.15,117.1,117.1,20953.0,101.9558,101.9732,101.9297,101.9297,20953.0
2017-01-30 15:25:00,117.1,117.14,117.1,117.13,24748.0,101.9297,101.9645,101.9297,101.9558,24748.0
2017-01-30 15:30:00,117.14,117.23,117.13,117.22,32997.0,101.9645,102.0428,101.9558,102.0341,32997.0
2017-01-30 15:35:00,117.21,117.21,117.14,117.14,31287.0,102.0254,102.0254,101.9645,101.9645,31287.0
2017-01-30 15:40:00,117.12,117.23,117.11,117.22,39201.0,101.9471,102.0428,101.9384,102.0341,39201.0
2017-01-30 15:45:00,117.23,117.32,117.23,117.3,39149.0,102.0428,102.1212,102.0428,102.1038,39149.0
2017-01-30 15:50:00,117.32,117.39,117.32,117.35,61597.0,102.1212,102.1821,102.1212,102.1473,61597.0
2017-01-30 15:55:00,117.35,117.42,117.35,117.37,159218.0,102.1473,102.2082,102.1473,102.1647,159218.0
2017-01-31 09:30:00,117.0,117.14,116.97,117.07,72822.0,101.8426,101.9645,101.8165,101.9035,72822.0
2017-01-31 09:35:00,117.1,117.21,117.1,117.11,16514.0,101.9297,102.0254,101.9297,101.9384,16514.0
2017-01-31 09:40:00,117.12,117.13,117.02,117.09,43326.0,101.9471,101.9558,101.86,101.921,43326.0
2017-01-31 09:45:00,117.08,117.09,117.0,117.09,26329.0,101.9123,101.921,101.8426,101.921,26329.0
2017-01-31 09:50:00,117.08,117.08,116.94,116.94,47837.0,101.9123,101.9123,101.7904,101.7904,47837.0
2017-01-31 09:55:00,116.93,116.99,116.92,116.99,12093.0,101.7817,101.8339,101.773,101.8339,12093.0
2017-01-31 10:00:00,116.98,117.01,116.78,116.79,56934.0,101.8252,101.8513,101.6511,101.6598,56934.0
2017-01-31 10:05:00,116.81,116.94,116.79,116.89,49383.0,101.6772,101.7904,101.6598,101.7469,49383.0
2017-01-31 10:10:00,116.88,116.9,116.82,116.89,38104.0,101.7382,101.7556,101.6859,101.7469,38104.0
2017-01-31 10:15:00,116.89,117.0,116.88,117.0,35463.0,101.7469,101.8426,101.7382,101.8426,35463.0
2017-01-31 10:20:00,117.0,117.09,117.0,117.02,31706.0,101.8426,101.921,101.8426,101.86,31706.0
2017-01-31 10:25:00,117.02,117.07,116.94,116.94,43505.0,101.86,101.9035,101.7904,101.7904,43505.0
2017-01-31 10:30:00,116.94,117.07,116.94,117.06,16047.0,101.7904,101.9035,101.7904,101.8948,16047.0
2017-01-31 10:35:00,117.05,117.1,117.01,117.01,31796.0,101.8861,101.9297,101.8513,101.8513,31796.0
2017-01-31 10:40:00,117.01,117.01,116.89,116.89,26358.0,101.8513,101.8513,101.7469,101.7469,26358.0
2017-01-31 10:45:00,116.89,116.94,116.83,116.83,23111.0,101.7469,101.7904,101.6946,101.6946,23111.0
2017-01-31 10:50:00,116.83,116.89,116.82,116.85,23819.0,101.6946,101.7469,101.6859,101.712,23819.0
2017-01-31 10:55:00,116.86,116.92,116.84,116.88,15003.0,101.7208,101.773,101.7033,101.7382,15003.0
2017-01-31 11:00:00,116.89,116.94,116.86,116.93,20301.0,101.7469,101.7904,101.7208,101.7817,20301.0
2017-01-31 11:05:00,116.93,116.97,116.92,116.95,44638.0,101.7817,101.8165,101.773,101.7991,44638.0
2017-01-31 11:10:00,116.93,116.99,116.93,116.97,16924.0,101.7817,101.8339,101.7817,101.8165,16924.0
2017-01-31 11:15:00,116.98,117.01,116.95,116.97,6824.0,101.8252,101.8513,101.7991,101.8165,6824.0
2017-01-31 11:20:00,116.99,116.99,116.95,116.98,10646.0,101.8339,101.8339,101.7991,101.8252,10646.0
2017-01-31 11:25:00,116.96,116.96,116.87,116.87,30274.0,101.8078,101.8078,101.7295,101.7295,30274.0
2017-01-31 11:30:00,116.88,116.91,116.75,116.78,124928.0,101.7382,101.7643,101.625,101.6511,124928.0
2017-01-31 11:35:00,116.77,116.84,116.73,116.82,125924.0,101.6424,101.7033,101.6076,101.6859,125924.0
2017-01-31 11:40:00,116.82,116.85,116.8,116.83,26106.0,101.6859,101.712,101.6685,101.6946,26106.0
2017-01-31 11:45:00,116.83,116.85,116.78,116.8,56607.0,101.6946,101.712,101.6511,101.6685,56607.0
2017-01-31 11:50:00,116.79,116.87,116.79,116.87,36705.0,101.6598,101.7295,101.6598,101.7295,36705.0
2017-01-31 11:55:00,116.88,116.88,116.79,116.81,13745.0,101.7382,101.7382,101.6598,101.6772,13745.0
2017-01-31 12:00:00,116.8,116.85,116.8,116.81,24665.0,101.6685,101.712,101.6685,101.6772,24665.0
2017-01-31 12:05:00,116.81,116.89,116.81,116.88,14144.0,101.6772,101.7469,101.6772,101.7382,14144.0
2017-01-31 12:10:00,116.87,116.93,116.86,116.93,32161.0,101.7295,101.7817,101.7208,101.7817,32161.0
2017-01-31 12:15:00,116.93,116.98,116.91,116.96,30161.0,101.7817,101.8252,101.7643,101.8078,30161.0
2017-01-31 12:20:00,116.96,117.0,116.95,116.96,27740.0,101.8078,101.8426,101.7991,101.8078,27740.0
2017-01-31 12:25:00,116.98,117.01,116.97,116.98,24643.0,101.8252,101.8513,101.8165,101.8252,24643.0
2017-01-31 12:30:00,116.98,117.01,116.94,116.97,22928.0,101.8252,101.8513,101.7904,101.8165,22928.0
2017-01-31 12:35:00,116.97,116.98,116.95,116.96,21818.0,101.8165,101.8252,101.7991,101.8078,21818.0
2017-01-31 12:40:00,116.95,117.04,116.94,117.03,18971.0,101.7991,101.8774,101.7904,101.8687,18971.0
2017-01-31 12:45:00,117.02,117.04,117.01,117.01,22218.0,101.86,101.8774,101.8513,101.8513,22218.0
2017-01-31 12:50:00,117.02,117.04,117.0,117.02,24731.0,101.86,101.8774,101.8426,101.86,24731.0
2017-01-31 12:55:00,117.01,117.01,116.99,117.0,13224.0,101.8513,101.8513,101.8339,101.8426,13224.0
2017-01-31 13:00:00,117.01,117.01,116.94,116.97,19089.0,101.8513,101.8513,101.7904,101.8165,19089.0
2017-01-31 13:05:00,116.97,116.97,116.95,116.96,10520.0,101.8165,101.8165,101.7991,101.8078,10520.0
2017-01-31 13:10:00,116.96,116.97,116.85,116.87,26726.0,101.8078,101.8165,101.712,101.7295,26726.0
2017-01-31 13:15:00,116.87,116.92,116.86,116.89,16693.0,101.7295,101.773,101.7208,101.7469,16693.0
2017-01-31 13:20:00,116.9,116.97,116.89,116.97,18262.0,101.7556,101.8165,101.7469,101.8165,18262.0
2017-01-31 13:25:00,116.97,117.0,116.96,117.0,14704.0,101.8165,101.8426,101.8078,101.8426,14704.0
2017-01-31 13:30:00,116.99,117.03,116.98,116.99,17542.0,101.8339,101.8687,101.8252,101.8339,17542.0
2017-01-31 13:35:00,117.0,117.02,116.96,116.99,12995.0,101.8426,101.86,101.8078,101.8339,12995.0
2017-01-31 13:40:00,117.0,117.0,116.94,116.95,23143.0,101.8426,101.8426,101.7904,101.7991,23143.0
2017-01-31 13:45:00,116.96,116.96,116.88,116.89,27945.0,101.8078,101.8078,101.7382,101.7469,27945.0
2017-01-31 13:50:00,116.89,116.92,116.86,116.87,24524.0,101.7469,101.773,101.7208,101.7295,24524.0
2017-01-31 13:55:00,116.87,116.89,116.82,116.87,30095.0,101.7295,101.7469,101.6859,101.7295,30095.0
2017-01-31 14:00:00,116.86,116.89,116.83,116.85,24692.0,101.7208,101.7469,101.6946,101.712,24692.0
2017-01-31 14:05:00,116.84,116.87,116.82,116.84,21517.0,101.7033,101.7295,101.6859,101.7033,21517.0
2017-01-31 14:10:00,116.84,116.9,116.83,116.88,31223.0,101.7033,101.7556,101.6946,101.7382,31223.0
2017-01-31 14:15:00,116.87,116.91,116.86,116.88,29760.0,101.7295,101.7643,101.7208,101.7382,29760.0
2017-01-31 14:20:00,116.89,116.95,116.88,116.93,17896.0,101.7469,101.7991,101.7382,101.7817,17896.0
2017-01-31 14:25:00,116.94,116.97,116.94,116.96,14173.0,101.7904,101.8165,101.7904,101.8078,14173.0
2017-01-31 14:30:00,116.97,116.97,116.9,116.92,26501.0,101.8165,101.8165,101.7556,101.773,26501.0
2017-01-31 14:35:00,116.91,117.0,116.91,117.0,18821.0,101.7643,101.8426,101.7643,101.8426,18821.0
2017-01-31 14:40:00,117.0,117.07,116.99,117.07,43836.0,101.8426,101.9035,101.8339,101.9035,43836.0
2017-01-31 14:45:00,117.06,117.11,117.04,117.11,35525.0,101.8948,101.9384,101.8774,101.9384,35525.0
2017-01-31 14:50:00,117.12,117.13,117.1,117.11,30749.0,101.9471,101.9558,101.9297,101.9384,30749.0
2017-01-31 14:55:00,117.11,117.18,117.1,117.16,27828.0,101.9384,101.9993,101.9297,101.9819,27828.0
2017-01-31 15:00:00,117.17,117.23,117.16,117.2,45359.0,101.9906,102.0428,101.9819,102.0167,45359.0
2017-01-31 15:05:00,117.19,117.22,117.19,117.19,69607.0,102.008,102.0341,102.008,102.008,69607.0
2017-01-31 15:10:00,117.2,117.28,117.19,117.27,42411.0,102.0167,102.0863,102.008,102.0776,42411.0
2017-01-31 15:15:00,117.27,117.28,117.22,117.24,23038.0,102.0776,102.0863,102.0341,102.0515,23038.0
2017-01-31 15:20:00,117.24,117.31,117.23,117.27,18520.0,102.0515,102.1125,102.0428,102.0776,18520.0
2017-01-31 15:25:00,117.29,117.31,117.24,117.24,34706.0,102.095,102.1125,102.0515,102.0515,34706.0
2017-01-31 15:30:00,117.25,117.33,117.25,117.32,44300.0,102.0602,102.1299,102.0602,102.1212,44300.0
2017-01-31 15:35:00,117.31,117.34,117.3,117.33,23006.0,102.1125,102.1386,102.1038,102.1299,23006.0
2017-01-31 15:40:00,117.32,117.41,117.32,117.39,27255.0,102.1212,102.1995,102.1212,102.1821,27255.0
2017-01-31 15:45:00,117.42,117.44,117.38,117.38,30906.0,102.2082,102.2256,102.1734,102.1734,30906.0
2017-01-31 15:50:00,117.37,117.39,117.32,117.33,27536.0,102.1647,102.1821,102.1212,102.1299,27536.0
2017-01-31 15:55:00,117.34,117.44,117.32,117.44,106152.0,102.1386,102.2256,102.1212,102.2256,106152.0
2017-02-01 09:30:00,117.81,117.98,117.81,117.98,129744.0,102.5477,102.6957,102.5477,102.6957,129744.0
2017-02-01 09:35:00,117.98,118.05,117.97,117.98,52806.0,102.6957,102.7566,102.687,102.6957,52806.0
2017-02-01 09:40:00,117.96,118.0,117.95,117.96,31775.0,102.6782,102.7131,102.6695,102.6782,31775.0
2017-02-01 09:45:00,117.96,117.96,117.88,117.9,23741.0,102.6782,102.6782,102.6086,102.626,23741.0
2017-02-01 09:50:00,117.91,117.93,117.85,117.86,45445.0,102.6347,102.6521,102.5825,102.5912,45445.0
2017-02-01 09:55:00,117.85,117.86,117.76,117.77,17870.0,102.5825,102.5912,102.5042,102.5129,17870.0
2017-02-01 10:00:00,117.78,117.86,117.77,117.81,65133.0,102.5216,102.5912,102.5129,102.5477,65133.0
2017-02-01 10:05:00,117.82,117.83,117.62,117.69,16604.0,102.5564,102.5651,102.3823,102.4432,16604.0
2017-02-01 10:10:00,117.68,117.69,117.53,117.53,31596.0,102.4345,102.4432,102.304,102.304,31596.0
2017-02-01 10:15:00,117.55,117.62,117.53,117.6,21490.0,102.3214,102.3823,102.304,102.3649,21490.0
2017-02-01 10:20:00,117.6,117.63,117.54,117.55,28103.0,102.3649,102.391,102.3127,102.3214,28103.0
2017-02-01 10:25:00,117.54,117.61,117.54,117.56,33965.0,102.3127,102.3736,102.3127,102.3301,33965.0
2017-02-01 10:30:00,117.55,117.59,117.52,117.52,13064.0,102.3214,102.3562,102.2953,102.2953,13064.0
2017-02-01 10:35:00,117.52,117.54,117.29,117.32,46149.0,102.2953,102.3127,102.095,102.1212,46149.0
2017-02-01 10:40:00,117.32,117.39,117.31,117.39,14209.0,102.1212,102.1821,102.1125,102.1821,14209.0
2017-02-01 10:45:00,117.37,117.37,117.28,117.33,10659.0,102.1647,102.1647,102.0863,102.1299,10659.0
2017-02-01 10:50:00,117.33,117.38,117.31,117.36,22329.0,102.1299,102.1734,102.1125,102.156,22329.0
2017-02-01 10:55:00,117.37,117.4,117.2,117.25,31037.0,102.1647,102.1908,102.0167,102.0602,31037.0
2017-02-01 11:00:00,117.25,117.36,117.24,117.35,26975.0,102.0602,102.156,102.0515,102.1473,26975.0
2017-02-01 11:05:00,117.34,117.39,117.3,117.34,24100.0,102.1386,102.1821,102.1038,102.1386,24100.0
2017-02-01 11:10:00,117.36,117.39,117.3,117.35,42877.0,102.156,102.1821,102.1038,102.1473,42877.0
2017-02-01 11:15:00,117.34,117.37,117.32,117.34,28185.0,102.1386,102.1647,102.1212,102.1386,28185.0
2017-02-01 11:20:00,117.33,117.35,117.3,117.34,21689.0,102.1299,102.1473,102.1038,102.1386,21689.0
2017-02-01 11:25:00,117.34,117.34,117.18,117.22,21213.0,102.1386,102.1386,101.9993,102.0341,21213.0
2017-02-01 11:30:00,117.23,117.29,117.23,117.24,17221.0,102.0428,102.095,102.0428,102.0515,17221.0
2017-02-01 11:35:00,117.24,117.25,117.19,117.24,21419.0,102.0515,102.0602,102.008,102.0515,21419.0
2017-02-01 11:40:00,117.24,117.28,117.21,117.21,12479.0,102.0515,102.0863,102.0254,102.0254,12479.0
2017-02-01 11:45:00,117.23,117.26,117.1,117.11,64188.0,102.0428,102.0689,101.9297,101.9384,64188.0
2017-02-01 11:50:00,117.11,117.16,117.07,117.15,37240.0,101.9384,101.9819,101.9035,101.9732,37240.0
2017-02-01 11:55:00,117.14,117.21,117.11,117.2,14727.0,101.9645,102.0254,101.9384,102.0167,14727.0
2017-02-01 12:00:00,117.21,117.25,117.2,117.24,13653.0,102.0254,102.0602,102.0167,102.0515,13653.0
2017-02-01 12:05:00,117.26,117.28,117.21,117.23,15383.0,102.0689,102.0863,102.0254,102.0428,15383.0
2017-02-01 12:10:00,117.27,117.29,117.21,117.22,41236.0,102.0776,102.095,102.0254,102.0341,41236.0
2017-02-01 12:15:00,117.22,117.23,117.15,117.16,16337.0,102.0341,102.0428,101.9732,101.9819,16337.0
2017-02-01 12:20:00,117.14,117.21,117.14,117.15,23263.0,101.9645,102.0254,101.9645,101.9732,23263.0
2017-02-01 12:25:00,117.16,117.22,117.12,117.22,20034.0,101.9819,102.0341,101.9471,102.0341,20034.0
2017-02-01 12:30:00,117.22,117.29,117.22,117.27,30186.0,102.0341,102.095,102.0341,102.0776,30186.0
2017-02-01 12:35:00,117.27,117.31,117.26,117.3,14766.0,102.0776,102.1125,102.0689,102.1038,14766.0
2017-02-01 12:40:00,117.3,117.33,117.29,117.32,13536.0,102.1038,102.1299,102.095,102.1212,13536.0
2017-02-01 12:45:00,117.31,117.33,117.28,117.29,12532.0,102.1125,102.1299,102.0863,102.095,12532.0
2017-02-01 12:50:00,117.29,117.32,117.27,117.29,14952.0,102.095,102.1212,102.0776,102.095,14952.0
2017-02-01 12:55:00,117.29,117.31,117.27,117.28,22441.0,102.095,102.1125,102.0776,102.0863,22441.0
2017-02-01 13:00:00,117.28,117.32,117.27,117.32,13979.0,102.0863,102.1212,102.0776,102.1212,13979.0
2017-02-01 13:05:00,117.32,117.39,117.31,117.39,16047.0,102.1212,102.1821,102.1125,102.1821,16047.0
2017-02-01 13:10:00,117.38,117.38,117.33,117.35,13728.0,102.1734,102.1734,102.1299,102.1473,13728.0
2017-02-01 13:15:00,117.36,117.38,117.32,117.33,11598.0,102.156,102.1734,102.1212,102.1299,11598.0
2017-02-01 13:20:00,117.33,117.33,117.28,117.31,48909.0,102.1299,102.1299,102.0863,102.1125,48909.0
2017-02-01 13:25:00,117.3,117.3,117.24,117.27,16404.0,102.1038,102.1038,102.0515,102.0776,16404.0
2017-02-01 13:30:00,117.27,117.3,117.26,117.28,15760.0,102.0776,102.1038,102.0689,102.0863,15760.0
2017-02-01 13:35:00,117.28,117.3,117.24,117.25,23604.0,102.0863,102.1038,102.0515,102.0602,23604.0
2017-02-01 13:40:00,117.25,117.34,117.24,117.32,51105.0,102.0602,102.1386,102.0515,102.1212,51105.0
2017-02-01 13:45:00,117.32,117.33,117.28,117.31,15274.0,102.1212,102.1299,102.0863,102.1125,15274.0
2017-02-01 13:50:00,117.31,117.33,117.25,117.25,37425.0,102.1125,102.1299,102.0602,102.0602,37425.0
2017-02-01 13:55:00,117.26,117.27,117.15,117.23,28442.0,102.0689,102.0776,101.9732,102.0428,28442.0
2017-02-01 14:00:00,117.21,117.41,117.12,117.22,35938.0,102.0254,102.1995,101.9471,102.0341,35938.0
2017-02-01 14:05:00,117.22,117.39,117.2,117.27,36343.0,102.0341,102.1821,102.0167,102.0776,36343.0
2017-02-01 14:10:00,117.28,117.52,117.26,117.52,57336.0,102.0863,102.2953,102.0689,102.2953,57336.0
2017-02-01 14:15:00,117.5,117.56,117.42,117.52,38056.0,102.2778,102.3301,102.2082,102.2953,38056.0
2017-02-01 14:20:00,117.54,117.56,117.43,117.49,44358.0,102.3127,102.3301,102.2169,102.2691,44358.0
2017-02-01 14:25:00,117.49,117.55,117.48,117.5,41737.0,102.2691,102.3214,102.2604,102.2778,41737.0
2017-02-01 14:30:00,117.5,117.51,117.29,117.29,46920.0,102.2778,102.2865,102.095,102.095,46920.0
2017-02-01 14:35:00,117.28,117.35,117.26,117.32,18801.0,102.0863,102.1473,102.0689,102.1212,18801.0
2017-02-01 14:40:00,117.3,117.31,117.22,117.25,26006.0,102.1038,102.1125,102.0341,102.0602,26006.0
2017-02-01 14:45:00,117.25,117.28,117.2,117.24,30864.0,102.0602,102.0863,102.0167,102.0515,30864.0
2017-02-01 14:50:00,117.25,117.25,117.17,117.23,31329.0,102.0602,102.0602,101.9906,102.0428,31329.0
2017-02-01 14:55:00,117.22,117.28,117.15,117.28,15627.0,102.0341,102.0863,101.9732,102.0863,15627.0
2017-02-01 15:00:00,117.29,117.32,117.27,117.32,34910.0,102.095,102.1212,102.0776,102.1212,34910.0
2017-02-01 15:05:00,117.35,117.37,117.26,117.3,38748.0,102.1473,102.1647,102.0689,102.1038,38748.0
2017-02-01 15:10:00,117.29,117.35,117.28,117.33,63209.0,102.095,102.1473,102.0863,102.1299,63209.0
2017-02-01 15:15:00,117.34,117.38,117.32,117.33,112971.0,102.1386,102.1734,102.1212,102.1299,112971.0
2017-02-01 15:20:00,117.34,117.41,117.34,117.4,91491.0,102.1386,102.1995,102.1386,102.1908,91491.0
2017-02-01 15:25:00,117.41,117.45,117.39,117.44,28720.0,102.1995,102.2343,102.1821,102.2256,28720.0
2017-02-01 15:30:00,117.43,117.45,117.42,117.45,23528.0,102.2169,102.2343,102.2082,102.2343,23528.0
2017-02-01 15:35:00,117.45,117.47,117.43,117.47,17030.0,102.2343,102.2517,102.2169,102.2517,17030.0
2017-02-01 15:40:00,117.48,117.53,117.48,117.51,24616.0,102.2604,102.304,102.2604,102.2865,24616.0
2017-02-01 15:45:00,117.51,117.53,117.41,117.45,17312.0,102.2865,102.304,102.1995,102.2343,17312.0
2017-02-01 15:50:00,117.46,117.47,117.42,117.44,12838.0,102.243,102.2517,102.2082,102.2256,12838.0
2017-02-01 15:55:00,117.44,117.48,117.42,117.43,52868.0,102.2256,102.2604,102.2082,102.2169,52868.0
2017-02-02 09:30:00,117.21,117.4,117.02,117.14,87077.0,102.0254,102.1908,101.86,101.9645,87077.0
2017-02-02 09:35:00,117.12,117.15,117.03,117.13,21865.0,101.9471,101.9732,101.8687,101.9558,21865.0
2017-02-02 09:40:00,117.11,117.28,117.1,117.25,18363.0,101.9384,102.0863,101.9297,102.0602,18363.0
2017-02-02 09:45:00,117.23,117.29,117.17,117.29,14444.0,102.0428,102.095,101.9906,102.095,14444.0
2017-02-02 09:50:00,117.24,117.27,117.21,117.26,19703.0,102.0515,102.0776,102.0254,102.0689,19703.0
2017-02-02 09:55:00,117.22,117.34,117.19,117.33,16009.0,102.0341,102.1386,102.008,102.1299,16009.0
2017-02-02 10:00:00,117.32,117.34,117.25,117.27,14361.0,102.1212,102.1386,102.0602,102.0776,14361.0
2017-02-02 10:05:00,117.28,117.32,117.24,117.32,17754.0,102.0863,102.1212,102.0515,102.1212,17754.0
2017-02-02 10:10:00,117.32,117.42,117.32,117.42,18457.0,102.1212,102.2082,102.1212,102.2082,18457.0
2017-02-02 10:15:00,117.45,117.45,117.39,117.4,34388.0,102.2343,102.2343,102.1821,102.1908,34388.0
2017-02-02 10:20:00,117.4,117.41,117.32,117.32,15222.0,102.1908,102.1995,102.1212,102.1212,15222.0
2017-02-02 10:25:00,117.32,117.37,117.3,117.32,18614.0,102.1212,102.1647,102.1038,102.1212,18614.0
2017-02-02 10:30:00,117.36,117.38,117.27,117.3,7844.0,102.156,102.1734,102.0776,102.1038,7844.0
2017-02-02 10:35:00,117.31,117.36,117.3,117.36,14120.0,102.1125,102.156,102.1038,102.156,14120.0
2017-02-02 10:40:00,117.36,117.44,117.35,117.44,9012.0,102.156,102.2256,102.1473,102.2256,9012.0
2017-02-02 10:45:00,117.43,117.48,117.4,117.46,9328.0,102.2169,102.2604,102.1908,102.243,9328.0
2017-02-02 10:50:00,117.48,117.49,117.45,117.49,12680.0,102.2604,102.2691,102.2343,102.2691,12680.0
2017-02-02 10:55:00,117.49,117.66,117.49,117.66,65026.0,102.2691,102.4171,102.2691,102.4171,65026.0
2017-02-02 11:00:00,117.67,117.72,117.64,117.68,24107.0,102.4258,102.4693,102.3997,102.4345,24107.0
2017-02-02 11:05:00,117.67,117.67,117.61,117.63,23107.0,102.4258,102.4258,102.3736,102.391,23107.0
2017-02-02 11:10:00,117.63,117.68,117.61,117.61,61615.0,102.391,102.4345,102.3736,102.3736,61615.0
2017-02-02 11:15:00,117.61,117.62,117.6,117.62,4922.0,102.3736,102.3823,102.3649,102.3823,4922.0
2017-02-02 11:20:00,117.61,117.62,117.58,117.6,43480.0,102.3736,102.3823,102.3475,102.3649,43480.0
2017-02-02 11:25:00,117.6,117.62,117.55,117.56,9466.0,102.3649,102.3823,102.3214,102.3301,9466.0
2017-02-02 11:30:00,117.53,117.54,117.5,117.52,51935.0,102.304,102.3127,102.2778,102.2953,51935.0
2017-02-02 11:35:00,117.51,117.56,117.5,117.52,12977.0,102.2865,102.3301,102.2778,102.2953,12977.0
2017-02-02 11:40:00,117.51,117.53,117.48,117.5,7037.0,102.2865,102.304,102.2604,102.2778,7037.0
2017-02-02 11:45:00,117.48,117.5,117.37,117.4,19628.0,102.2604,102.2778,102.1647,102.1908,19628.0
2017-02-02 11:50:00,117.35,117.36,117.3,117.34,6802.0,102.1473,102.156,102.1038,102.1386,6802.0
2017-02-02 11:55:00,117.34,117.35,117.23,117.24,13373.0,102.1386,102.1473,102.0428,102.0515,13373.0
2017-02-02 12:00:00,117.23,117.28,117.21,117.24,12075.0,102.0428,102.0863,102.0254,102.0515,12075.0
2017-02-02 12:05:00,117.26,117.33,117.25,117.31,10675.0,102.0689,102.1299,102.0602,102.1125,10675.0
2017-02-02 12:10:00,117.29,117.35,117.29,117.31,5704.0,102.095,102.1473,102.095,102.1125,5704.0
2017-02-02 12:15:00,117.31,117.34,117.29,117.33,64145.0,102.1125,102.1386,102.095,102.1299,64145.0
2017-02-02 12:20:00,117.34,117.35,117.32,117.33,3287.0,102.1386,102.1473,102.1212,102.1299,3287.0
2017-02-02 12:25:00,117.33,117.36,117.32,117.34,21361.0,102.1299,102.156,102.1212,102.1386,21361.0
2017-02-02 12:30:00,117.34,117.41,117.33,117.41,9726.0,102.1386,102.1995,102.1299,102.1995,9726.0
2017-02-02 12:35:00,117.4,117.45,117.39,117.44,9681.0,102.1908,102.2343,102.1821,102.2256,9681.0
2017-02-02 12:40:00,117.45,117.48,117.45,117.46,106638.0,102.2343,102.2604,102.2343,102.243,106638.0
2017-02-02 12:45:00,117.47,117.51,117.47,117.49,27144.0,102.2517,102.2865,102.2517,102.2691,27144.0
2017-02-02 12:50:00,117.5,117.52,117.46,117.47,12646.0,102.2778,102.2953,102.243,102.2517,12646.0
2017-02-02 12:55:00,117.46,117.49,117.45,117.46,18614.0,102.243,102.2691,102.2343,102.243,18614.0
2017-02-02 13:00:00,117.47,117.5,117.43,117.44,14069.0,102.2517,102.2778,102.2169,102.2256,14069.0
2017-02-02 13:05:00,117.43,117.46,117.42,117.43,1692.0,102.2169,102.243,102.2082,102.2169,1692.0
2017-02-02 13:10:00,117.45,117.48,117.44,117.48,9965.0,102.2343,102.2604,102.2256,102.2604,9965.0
2017-02-02 13:15:00,117.48,117.48,117.41,117.43,4203.0,102.2604,102.2604,102.1995,102.2169,4203.0
2017-02-02 13:20:00,117.41,117.42,117.37,117.37,10233.0,102.1995,102.2082,102.1647,102.1647,10233.0
2017-02-02 13:25:00,117.38,117.38,117.32,117.34,9658.0,102.1734,102.1734,102.1212,102.1386,9658.0
2017-02-02 13:30:00,117.34,117.37,117.31,117.35,6144.0,102.1386,102.1647,102.1125,102.1473,6144.0
2017-02-02 13:35:00,117.34,117.36,117.33,117.35,5619.0,102.1386,102.156,102.1299,102.1473,5619.0
2017-02-02 13:40:00,117.36,117.53,117.35,117.52,12772.0,102.156,102.304,102.1473,102.2953,12772.0
2017-02-02 13:45:00,117.53,117.55,117.47,117.49,10725.0,102.304,102.3214,102.2517,102.2691,10725.0
2017-02-02 13:50:00,117.52,117.56,117.51,117.55,4085.0,102.2953,102.3301,102.2865,102.3214,4085.0
2017-02-02 13:55:00,117.56,117.57,117.51,117.53,10462.0,102.3301,102.3388,102.2865,102.304,10462.0
2017-02-02 14:00:00,117.52,117.52,117.46,117.5,20011.0,102.2953,102.2953,102.243,102.2778,20011.0
2017-02-02 14:05:00,117.49,117.51,117.49,117.49,7347.0,102.2691,102.2865,102.2691,102.2691,7347.0
2017-02-02 14:10:00,117.5,117.51,117.45,117.46,10997.0,102.2778,102.2865,102.2343,102.243,10997.0
2017-02-02 14:15:00,117.47,117.48,117.39,117.4,21896.0,102.2517,102.2604,102.1821,102.1908,21896.0
2017-02-02 14:20:00,117.39,117.39,117.31,117.34,17493.0,102.1821,102.1821,102.1125,102.1386,17493.0
2017-02-02 14:25:00,117.35,117.35,117.27,117.28,16245.0,102.1473,102.1473,102.0776,102.0863,16245.0
2017-02-02 14:30:00,117.27,117.28,117.23,117.26,19413.0,102.0776,102.0863,102.0428,102.0689,19413.0
2017-02-02 14:35:00,117.27,117.33,117.24,117.33,25304.0,102.0776,102.1299,102.0515,102.1299,25304.0
2017-02-02 14:40:00,117.33,117.33,117.26,117.32,35029.0,102.1299,102.1299,102.0689,102.1212,35029.0
2017-02-02 14:45:00,117.32,117.33,117.21,117.23,12581.0,102.1212,102.1299,102.0254,102.0428,12581.0
2017-02-02 14:50:00,117.23,117.27,117.21,117.26,38449.0,102.0428,102.0776,102.0254,102.0689,38449.0
2017-02-02 14:55:00,117.27,117.3,117.26,117.3,19137.0,102.0776,102.1038,102.0689,102.1038,19137.0
2017-02-02 15:00:00,117.3,117.3,117.27,117.28,6784.0,102.1038,102.1038,102.0776,102.0863,6784.0
2017-02-02 15:05:00,117.29,117.35,117.29,117.31,10300.0,102.095,102.1473,102.095,102.1125,10300.0
2017-02-02 15:10:00,117.33,117.36,117.32,117.34,11312.0,102.1299,102.156,102.1212,102.1386,11312.0
2017-02-02 15:15:00,117.33,117.38,117.28,117.38,20793.0,102.1299,102.1734,102.0863,102.1734,20793.0
2017-02-02 15:20:00,117.38,117.47,117.38,117.43,19291.0,102.1734,102.2517,102.1734,102.2169,19291.0
2017-02-02 15:25:00,117.42,117.49,117.42,117.48,20867.0,102.2082,102.2691,102.2082,102.2604,20867.0
2017-02-02 15:30:00,117.49,117.5,117.44,117.46,34830.0,102.2691,102.2778,102.2256,102.243,34830.0
2017-02-02 15:35:00,117.49,117.49,117.41,117.42,18292.0,102.2691,102.2691,102.1995,102.2082,18292.0
2017-02-02 15:40:00,117.41,117.49,117.41,117.48,13988.0,102.1995,102.2691,102.1995,102.2604,13988.0
2017-02-02 15:45:00,117.48,117.52,117.46,117.52,16777.0,102.2604,102.2953,102.243,102.2953,16777.0
2017-02-02 15:50:00,117.53,117.54,117.49,117.5,25971.0,102.304,102.3127,102.2691,102.2778,25971.0
2017-02-02 15:55:00,117.51,117.52,117.48,117.51,42567.0,102.2865,102.2953,102.2604,102.2865,42567.0
2017-02-03 09:30:00,117.99,118.12,117.98,118.03,95599.0,102.7044,102.8175,102.6957,102.7392,95599.0
2017-02-03 09:35:00,118.02,118.1,118.01,118.07,44665.0,102.7305,102.8001,102.7218,102.774,44665.0
2017-02-03 09:40:00,118.08,118.1,117.94,117.94,27389.0,102.7827,102.8001,102.6608,102.6608,27389.0
2017-02-03 09:45:00,117.94,118.03,117.92,118.02,26696.0,102.6608,102.7392,102.6434,102.7305,26696.0
2017-02-03 09:50:00,118.0,118.04,117.99,118.02,33908.0,102.7131,102.7479,102.7044,102.7305,33908.0
2017-02-03 09:55:00,118.03,118.05,118.0,118.04,25082.0,102.7392,102.7566,102.7131,102.7479,25082.0
2017-02-03 10:00:00,118.03,118.17,118.01,118.1,51069.0,102.7392,102.861,102.7218,102.8001,51069.0
2017-02-03 10:05:00,118.1,118.15,118.09,118.15,26015.0,102.8001,102.8436,102.7914,102.8436,26015.0
2017-02-03 10:10:00,118.17,118.17,118.1,118.14,16305.0,102.861,102.861,102.8001,102.8349,16305.0
2017-02-03 10:15:00,118.11,118.21,118.11,118.2,17940.0,102.8088,102.8959,102.8088,102.8872,17940.0
2017-02-03 10:20:00,118.2,118.26,118.18,118.24,17202.0,102.8872,102.9394,102.8697,102.922,17202.0
2017-02-03 10:25:00,118.26,118.36,118.24,118.25,12696.0,102.9394,103.0264,102.922,102.9307,12696.0
2017-02-03 10:30:00,118.27,118.27,118.2,118.21,14402.0,102.9481,102.9481,102.8872,102.8959,14402.0
2017-02-03 10:35:00,118.2,118.24,118.19,118.23,10522.0,102.8872,102.922,102.8785,102.9133,10522.0
2017-02-03 10:40:00,118.25,118.29,118.24,118.29,39592.0,102.9307,102.9655,102.922,102.9655,39592.0
2017-02-03 10:45:00,118.3,118.38,118.28,118.38,25452.0,102.9742,103.0438,102.9568,103.0438,25452.0
2017-02-03 10:50:00,118.41,118.41,118.33,118.35,14621.0,103.07,103.07,103.0003,103.0177,14621.0
2017-02-03 10:55:00,118.35,118.37,118.33,118.34,15398.0,103.0177,103.0351,103.0003,103.009,15398.0
2017-02-03 11:00:00,118.35,118.45,118.35,118.44,17899.0,103.0177,103.1048,103.0177,103.0961,17899.0
2017-02-03 11:05:00,118.43,118.48,118.42,118.45,13786.0,103.0874,103.1309,103.0787,103.1048,13786.0
2017-02-03 11:10:00,118.45,118.49,118.42,118.44,17943.0,103.1048,103.1396,103.0787,103.0961,17943.0
2017-02-03 11:15:00,118.43,118.44,118.41,118.43,8107.0,103.0874,103.0961,103.07,103.0874,8107.0
2017-02-03 11:20:00,118.41,118.44,118.28,118.28,14431.0,103.07,103.0961,102.9568,102.9568,14431.0
2017-02-03 11:25:00,118.32,118.36,118.31,118.36,7315.0,102.9916,103.0264,102.9829,103.0264,7315.0
2017-02-03 11:30:00,118.35,118.38,118.33,118.34,18707.0,103.0177,103.0438,103.0003,103.009,18707.0
2017-02-03 11:35:00,118.34,118.34,118.29,118.33,14668.0,103.009,103.009,102.9655,103.0003,14668.0
2017-02-03 11:40:00,118.33,118.34,118.26,118.27,8335.0,103.0003,103.009,102.9394,102.9481,8335.0
2017-02-03 11:45:00,118.28,118.33,118.25,118.32,9189.0,102.9568,103.0003,102.9307,102.9916,9189.0
2017-02-03 11:50:00,118.33,118.37,118.31,118.33,11721.0,103.0003,103.0351,102.9829,103.0003,11721.0
2017-02-03 11:55:00,118.34,118.37,118.31,118.37,36705.0,103.009,103.0351,102.9829,103.0351,36705.0
2017-02-03 12:00:00,118.35,118.44,118.35,118.44,33698.0,103.0177,103.0961,103.0177,103.0961,33698.0
2017-02-03 12:05:00,118.43,118.44,118.41,118.43,8366.0,103.0874,103.0961,103.07,103.0874,8366.0
2017-02-03 12:10:00,118.42,118.43,118.39,118.4,11608.0,103.0787,103.0874,103.0525,103.0612,11608.0
2017-02-03 12:15:00,118.4,118.42,118.39,118.41,11817.0,103.0612,103.0787,103.0525,103.07,11817.0
2017-02-03 12:20:00,118.42,118.43,118.4,118.43,105785.0,103.0787,103.0874,103.0612,103.0874,105785.0
2017-02-03 12:25:00,118.43,118.43,118.36,118.37,15340.0,103.0874,103.0874,103.0264,103.0351,15340.0
2017-02-03 12:30:00,118.37,118.41,118.37,118.41,14409.0,103.0351,103.07,103.0351,103.07,14409.0
2017-02-03 12:35:00,118.4,118.41,118.36,118.38,12911.0,103.0612,103.07,103.0264,103.0438,12911.0
2017-02-03 12:40:00,118.37,118.4,118.35,118.39,9978.0,103.0351,103.0612,103.0177,103.0525,9978.0
2017-02-03 12:45:00,118.39,118.4,118.35,118.4,22577.0,103.0525,103.0612,103.0177,103.0612,22577.0
2017-02-03 12:50:00,118.4,118.42,118.39,118.41,18768.0,103.0612,103.0787,103.0525,103.07,18768.0
2017-02-03 12:55:00,118.4,118.41,118.38,118.39,5030.0,103.0612,103.07,103.0438,103.0525,5030.0
2017-02-03 13:00:00,118.4,118.4,118.38,118.39,4830.0,103.0612,103.0612,103.0438,103.0525,4830.0
2017-02-03 13:05:00,118.38,118.38,118.34,118.35,9734.0,103.0438,103.0438,103.009,103.0177,9734.0
2017-02-03 13:10:00,118.33,118.4,118.33,118.4,5177.0,103.0003,103.0612,103.0003,103.0612,5177.0
2017-02-03 13:15:00,118.39,118.44,118.39,118.42,11943.0,103.0525,103.0961,103.0525,103.0787,11943.0
2017-02-03 13:20:00,118.41,118.43,118.41,118.41,4363.0,103.07,103.0874,103.07,103.07,4363.0
2017-02-03 13:25:00,118.41,118.42,118.36,118.38,8282.0,103.07,103.0787,103.0264,103.0438,8282.0
2017-02-03 13:30:00,118.37,118.4,118.35,118.4,14694.0,103.0351,103.0612,103.0177,103.0612,14694.0
2017-02-03 13:35:00,118.4,118.4,118.31,118.34,12177.0,103.0612,103.0612,102.9829,103.009,12177.0
2017-02-03 13:40:00,118.35,118.35,118.31,118.33,12343.0,103.0177,103.0177,102.9829,103.0003,12343.0
2017-02-03 13:45:00,118.33,118.34,118.32,118.34,11441.0,103.0003,103.009,102.9916,103.009,11441.0
2017-02-03 13:50:00,118.34,118.39,118.33,118.39,12643.0,103.009,103.0525,103.0003,103.0525,12643.0
2017-02-03 13:55:00,118.38,118.38,118.31,118.31,7705.0,103.0438,103.0438,102.9829,102.9829,7705.0
2017-02-03 14:00:00,118.34,118.39,118.33,118.38,27970.0,103.009,103.0525,103.0003,103.0438,27970.0
2017-02-03 14:05:00,118.38,118.4,118.37,118.38,5471.0,103.0438,103.0612,103.0351,103.0438,5471.0
2017-02-03 14:10:00,118.38,118.42,118.36,118.37,23136.0,103.0438,103.0787,103.0264,103.0351,23136.0
2017-02-03 14:15:00,118.38,118.41,118.37,118.38,17527.0,103.0438,103.07,103.0351,103.0438,17527.0
2017-02-03 14:20:00,118.37,118.4,118.37,118.39,32435.0,103.0351,103.0612,103.0351,103.0525,32435.0
2017-02-03 14:25:00,118.39,118.39,118.35,118.38,22725.0,103.0525,103.0525,103.0177,103.0438,22725.0
2017-02-03 14:30:00,118.37,118.39,118.36,118.39,22763.0,103.0351,103.0525,103.0264,103.0525,22763.0
2017-02-03 14:35:00,118.38,118.41,118.38,118.41,20376.0,103.0438,103.07,103.0438,103.07,20376.0
2017-02-03 14:40:00,118.4,118.43,118.4,118.42,19203.0,103.0612,103.0874,103.0612,103.0787,19203.0
2017-02-03 14:45:00,118.43,118.46,118.42,118.44,12366.0,103.0874,103.1135,103.0787,103.0961,12366.0
2017-02-03 14:50:00,118.43,118.44,118.42,118.42,54983.0,103.0874,103.0961,103.0787,103.0787,54983.0
2017-02-03 14:55:00,118.42,118.43,118.4,118.42,17286.0,103.0787,103.0874,103.0612,103.0787,17286.0
2017-02-03 15:00:00,118.42,118.44,118.4,118.41,10147.0,103.0787,103.0961,103.0612,103.07,10147.0
2017-02-03 15:05:00,118.43,118.49,118.42,118.46,35273.0,103.0874,103.1396,103.0787,103.1135,35273.0
2017-02-03 15:10:00,118.48,118.48,118.45,118.48,8679.0,103.1309,103.1309,103.1048,103.1309,8679.0
2017-02-03 15:15:00,118.47,118.5,118.47,118.48,17421.0,103.1222,103.1483,103.1222,103.1309,17421.0
2017-02-03 15:20:00,118.47,118.48,118.42,118.42,52978.0,103.1222,103.1309,103.0787,103.0787,52978.0
2017-02-03 15:25:00,118.42,118.43,118.4,118.41,11823.0,103.0787,103.0874,103.0612,103.07,11823.0
2017-02-03 15:30:00,118.41,118.43,118.39,118.41,33569.0,103.07,103.0874,103.0525,103.07,33569.0
2017-02-03 15:35:00,118.42,118.46,118.41,118.45,26290.0,103.0787,103.1135,103.07,103.1048,26290.0
2017-02-03 15:40:00,118.44,118.47,118.42,118.47,13449.0,103.0961,103.1222,103.0787,103.1222,13449.0
2017-02-03 15:45:00,118.48,118.52,118.46,118.46,54656.0,103.1309,103.1657,103.1135,103.1135,54656.0
2017-02-03 15:50:00,118.47,118.49,118.45,118.47,37608.0,103.1222,103.1396,103.1048,103.1222,37608.0
2017-02-03 15:55:00,118.47,118.5,118.37,118.44,36031.0,103.1222,103.1483,103.0351,103.0961,36031.0
2017-02-06 09:30:00,118.26,118.3,118.18,118.24,196508.0,102.9394,102.9742,102.8697,102.922,196508.0
2017-02-06 09:35:00,118.25,118.27,118.14,118.27,26698.0,102.9307,102.9481,102.8349,102.9481,26698.0
2017-02-06 09:40:00,118.27,118.27,118.19,118.23,15700.0,102.9481,102.9481,102.8785,102.9133,15700.0
2017-02-06 09:45:00,118.22,118.24,118.16,118.21,10056.0,102.9046,102.922,102.8523,102.8959,10056.0
2017-02-06 09:50:00,118.22,118.31,118.2,118.31,16798.0,102.9046,102.9829,102.8872,102.9829,16798.0
2017-02-06 09:55:00,118.32,118.36,118.29,118.31,9790.0,102.9916,103.0264,102.9655,102.9829,9790.0
2017-02-06 10:00:00,118.3,118.32,118.25,118.32,29498.0,102.9742,102.9916,102.9307,102.9916,29498.0
2017-02-06 10:05:00,118.3,118.32,118.25,118.27,10029.0,102.9742,102.9916,102.9307,102.9481,10029.0
2017-02-06 10:10:00,118.29,118.31,118.26,118.29,33683.0,102.9655,102.9829,102.9394,102.9655,33683.0
2017-02-06 10:15:00,118.28,118.4,118.28,118.37,14112.0,102.9568,103.0612,102.9568,103.0351,14112.0
2017-02-06 10:20:00,118.36,118.41,118.35,118.38,12887.0,103.0264,103.07,103.0177,103.0438,12887.0
2017-02-06 10:25:00,118.38,118.41,118.36,118.38,10904.0,103.0438,103.07,103.0264,103.0438,10904.0
2017-02-06 10:30:00,118.35,118.35,118.22,118.24,16013.0,103.0177,103.0177,102.9046,102.922,16013.0
2017-02-06 10:35:00,118.25,118.29,118.24,118.25,10916.0,102.9307,102.9655,102.922,102.9307,10916.0
2017-02-06 10:40:00,118.25,118.27,118.21,118.25,10530.0,102.9307,102.9481,102.8959,102.9307,10530.0
2017-02-06 10:45:00,118.25,118.3,118.18,118.2,11362.0,102.9307,102.9742,102.8697,102.8872,11362.0
2017-02-06 10:50:00,118.2,118.23,118.2,118.22,24934.0,102.8872,102.9133,102.8872,102.9046,24934.0
2017-02-06 10:55:00,118.23,118.25,118.17,118.18,7813.0,102.9133,102.9307,102.861,102.8697,7813.0
2017-02-06 11:00:00,118.17,118.23,118.16,118.22,17324.0,102.861,102.9133,102.8523,102.9046,17324.0
2017-02-06 11:05:00,118.24,118.28,118.23,118.27,11354.0,102.922,102.9568,102.9133,102.9481,11354.0
2017-02-06 11:10:00,118.28,118.3,118.25,118.29,19159.0,102.9568,102.9742,102.9307,102.9655,19159.0
2017-02-06 11:15:00,118.28,118.31,118.27,118.27,21204.0,102.9568,102.9829,102.9481,102.9481,21204.0
2017-02-06 11:20:00,118.26,118.3,118.25,118.3,11082.0,102.9394,102.9742,102.9307,102.9742,11082.0
2017-02-06 11:25:00,118.3,118.34,118.29,118.3,6405.0,102.9742,103.009,102.9655,102.9742,6405.0
2017-02-06 11:30:00,118.3,118.31,118.27,118.28,14156.0,102.9742,102.9829,102.9481,102.9568,14156.0
2017-02-06 11:35:00,118.28,118.31,118.26,118.3,10453.0,102.9568,102.9829,102.9394,102.9742,10453.0
2017-02-06 11:40:00,118.32,118.32,118.23,118.27,11445.0,102.9916,102.9916,102.9133,102.9481,11445.0
2017-02-06 11:45:00,118.26,118.28,118.23,118.26,4253.0,102.9394,102.9568,102.9133,102.9394,4253.0
2017-02-06 11:50:00,118.24,118.27,118.22,118.24,19653.0,102.922,102.9481,102.9046,102.922,19653.0
2017-02-06 11:55:00,118.23,118.24,118.21,118.24,7638.0,102.9133,102.922,102.8959,102.922,7638.0
2017-02-06 12:00:00,118.22,118.24,118.21,118.23,22613.0,102.9046,102.922,102.8959,102.9133,22613.0
2017-02-06 12:05:00,118.24,118.25,118.18,118.22,36703.0,102.922,102.9307,102.8697,102.9046,36703.0
2017-02-06 12:10:00,118.22,118.26,118.21,118.26,23883.0,102.9046,102.9394,102.8959,102.9394,23883.0
2017-02-06 12:15:00,118.26,118.26,118.21,118.22,8487.0,102.9394,102.9394,102.8959,102.9046,8487.0
2017-02-06 12:20:00,118.22,118.24,118.19,118.2,7415.0,102.9046,102.922,102.8785,102.8872,7415.0
2017-02-06 12:25:00,118.21,118.22,118.18,118.22,12633.0,102.8959,102.9046,102.8697,102.9046,12633.0
2017-02-06 12:30:00,118.21,118.22,118.14,118.15,9666.0,102.8959,102.9046,102.8349,102.8436,9666.0
2017-02-06 12:35:00,118.15,118.16,118.11,118.15,12577.0,102.8436,102.8523,102.8088,102.8436,12577.0
2017-02-06 12:40:00,118.16,118.17,118.13,118.13,18200.0,102.8523,102.861,102.8262,102.8262,18200.0
2017-02-06 12:45:00,118.13,118.13,118.1,118.12,20406.0,102.8262,102.8262,102.8001,102.8175,20406.0
2017-02-06 12:50:00,118.11,118.14,118.1,118.13,12272.0,102.8088,102.8349,102.8001,102.8262,12272.0
2017-02-06 12:55:00,118.13,118.13,118.05,118.06,16240.0,102.8262,102.8262,102.7566,102.7653,16240.0
2017-02-06 13:00:00,118.05,118.08,118.01,118.02,13251.0,102.7566,102.7827,102.7218,102.7305,13251.0
2017-02-06 13:05:00,118.01,118.05,118.0,118.05,26718.0,102.7218,102.7566,102.7131,102.7566,26718.0
2017-02-06 13:10:00,118.06,118.06,117.98,117.99,31335.0,102.7653,102.7653,102.6957,102.7044,31335.0
2017-02-06 13:15:00,117.99,118.01,117.94,117.97,12532.0,102.7044,102.7218,102.6608,102.687,12532.0
2017-02-06 13:20:00,117.97,118.04,117.97,118.04,3414.0,102.687,102.7479,102.687,102.7479,3414.0
2017-02-06 13:25:00,118.03,118.05,118.01,118.04,7223.0,102.7392,102.7566,102.7218,102.7479,7223.0
2017-02-06 13:30:00,118.04,118.04,117.98,118.02,15808.0,102.7479,102.7479,102.6957,102.7305,15808.0
2017-02-06 13:35:00,118.02,118.03,117.95,117.95,6443.0,102.7305,102.7392,102.6695,102.6695,6443.0
2017-02-06 13:40:00,117.96,118.0,117.95,118.0,13844.0,102.6782,102.7131,102.6695,102.7131,13844.0
2017-02-06 13:45:00,118.0,118.0,117.96,118.0,16152.0,102.7131,102.7131,102.6782,102.7131,16152.0
2017-02-06 13:50:00,118.0,118.09,117.99,118.08,16875.0,102.7131,102.7914,102.7044,102.7827,16875.0
2017-02-06 13:55:00,118.07,118.08,118.05,118.08,7311.0,102.774,102.7827,102.7566,102.7827,7311.0
2017-02-06 14:00:00,118.08,118.08,118.05,118.06,21673.0,102.7827,102.7827,102.7566,102.7653,21673.0
2017-02-06 14:05:00,118.06,118.07,118.02,118.06,14744.0,102.7653,102.774,102.7305,102.7653,14744.0
2017-02-06 14:10:00,118.05,118.09,118.03,118.07,16936.0,102.7566,102.7914,102.7392,102.774,16936.0
2017-02-06 14:15:00,118.08,118.09,118.05,118.07,11267.0,102.7827,102.7914,102.7566,102.774,11267.0
2017-02-06 14:20:00,118.06,118.08,118.04,118.04,21775.0,102.7653,102.7827,102.7479,102.7479,21775.0
2017-02-06 14:25:00,118.05,118.08,118.02,118.04,12063.0,102.7566,102.7827,102.7305,102.7479,12063.0
2017-02-06 14:30:00,118.05,118.09,118.04,118.05,22293.0,102.7566,102.7914,102.7479,102.7566,22293.0
2017-02-06 14:35:00,118.07,118.07,118.02,118.06,22031.0,102.774,102.774,102.7305,102.7653,22031.0
2017-02-06 14:40:00,118.06,118.07,118.03,118.05,20709.0,102.7653,102.774,102.7392,102.7566,20709.0
2017-02-06 14:45:00,118.06,118.1,118.04,118.06,24919.0,102.7653,102.8001,102.7479,102.7653,24919.0
2017-02-06 14:50:00,118.05,118.06,118.03,118.05,16182.0,102.7566,102.7653,102.7392,102.7566,16182.0
2017-02-06 14:55:00,118.06,118.11,118.05,118.08,41369.0,102.7653,102.8088,102.7566,102.7827,41369.0
2017-02-06 15:00:00,118.06,118.08,118.05,118.06,16283.0,102.7653,102.7827,102.7566,102.7653,16283.0
2017-02-06 15:05:00,118.07,118.11,118.06,118.09,32207.0,102.774,102.8088,102.7653,102.7914,32207.0
2017-02-06 15:10:00,118.09,118.11,118.08,118.08,4809.0,102.7914,102.8088,102.7827,102.7827,4809.0
2017-02-06 15:15:00,118.08,118.13,118.06,118.13,19392.0,102.7827,102.8262,102.7653,102.8262,19392.0
2017-02-06 15:20:00,118.11,118.12,118.08,118.09,16617.0,102.8088,102.8175,102.7827,102.7914,16617.0
2017-02-06 15:25:00,118.09,118.1,118.07,118.1,23935.0,102.7914,102.8001,102.774,102.8001,23935.0
2017-02-06 15:30:00,118.11,118.11,118.08,118.11,12190.0,102.8088,102.8088,102.7827,102.8088,12190.0
2017-02-06 15:35:00,118.11,118.12,118.07,118.12,16125.0,102.8088,102.8175,102.774,102.8175,16125.0
2017-02-06 15:40:00,118.13,118.14,118.11,118.11,12263.0,102.8262,102.8349,102.8088,102.8088,12263.0
2017-02-06 15:45:00,118.11,118.11,118.06,118.08,17434.0,102.8088,102.8088,102.7653,102.7827,17434.0
2017-02-06 15:50:00,118.08,118.14,118.06,118.11,15040.0,102.7827,102.8349,102.7653,102.8088,15040.0
2017-02-06 15:55:00,118.12,118.15,118.11,118.14,20865.0,102.8175,102.8436,102.8088,102.8349,20865.0
2017-02-07 09:30:00,118.43,118.49,118.26,118.31,70796.0,103.0874,103.1396,102.9394,102.9829,70796.0
2017-02-07 09:35:00,118.31,118.41,118.31,118.41,16761.0,102.9829,103.07,102.9829,103.07,16761.0
2017-02-07 09:40:00,118.43,118.47,118.39,118.46,13971.0,103.0874,103.1222,103.0525,103.1135,13971.0
2017-02-07 09:45:00,118.48,118.53,118.47,118.5,55671.0,103.1309,103.1744,103.1222,103.1483,55671.0
2017-02-07 09:50:00,118.51,118.52,118.42,118.46,37887.0,103.157,103.1657,103.0787,103.1135,37887.0
2017-02-07 09:55:00,118.47,118.48,118.43,118.45,33373.0,103.1222,103.1309,103.0874,103.1048,33373.0
2017-02-07 10:00:00,118.46,118.47,118.41,118.42,55416.0,103.1135,103.1222,103.07,103.0787,55416.0
2017-02-07 10:05:00,118.43,118.48,118.43,118.47,29302.0,103.0874,103.1309,103.0874,103.1222,29302.0
2017-02-07 10:10:00,118.48,118.5,118.45,118.48,35569.0,103.1309,103.1483,103.1048,103.1309,35569.0
2017-02-07 10:15:00,118.49,118.52,118.48,118.48,28264.0,103.1396,103.1657,103.1309,103.1309,28264.0
2017-02-07 10:20:00,118.48,118.49,118.43,118.44,24459.0,103.1309,103.1396,103.0874,103.0961,24459.0
2017-02-07 10:25:00,118.44,118.5,118.43,118.46,26710.0,103.0961,103.1483,103.0874,103.1135,26710.0
2017-02-07 10:30:00,118.46,118.46,118.4,118.4,52042.0,103.1135,103.1135,103.0612,103.0612,52042.0
2017-02-07 10:35:00,118.4,118.43,118.4,118.43,30640.0,103.0612,103.0874,103.0612,103.0874,30640.0
2017-02-07 10:40:00,118.43,118.48,118.43,118.48,14510.0,103.0874,103.1309,103.0874,103.1309,14510.0
2017-02-07 10:45:00,118.49,118.49,118.43,118.48,28994.0,103.1396,103.1396,103.0874,103.1309,28994.0
2017-02-07 10:50:00,118.48,118.49,118.46,118.48,50728.0,103.1309,103.1396,103.1135,103.1309,50728.0
2017-02-07 10:55:00,118.48,118.49,118.43,118.44,32925.0,103.1309,103.1396,103.0874,103.0961,32925.0
2017-02-07 11:00:00,118.45,118.51,118.43,118.51,121395.0,103.1048,103.157,103.0874,103.157,121395.0
2017-02-07 11:05:00,118.51,118.52,118.45,118.5,31003.0,103.157,103.1657,103.1048,103.1483,31003.0
2017-02-07 11:10:00,118.48,118.5,118.43,118.44,33805.0,103.1309,103.1483,103.0874,103.0961,33805.0
2017-02-07 11:15:00,118.44,118.45,118.35,118.37,21347.0,103.0961,103.1048,103.0177,103.0351,21347.0
2017-02-07 11:20:00,118.37,118.37,118.29,118.29,34495.0,103.0351,103.0351,102.9655,102.9655,34495.0
2017-02-07 11:25:00,118.3,118.3,118.23,118.26,24372.0,102.9742,102.9742,102.9133,102.9394,24372.0
2017-02-07 11:30:00,118.26,118.3,118.26,118.3,236671.0,102.9394,102.9742,102.9394,102.9742,236671.0
2017-02-07 11:35:00,118.3,118.31,118.25,118.3,42158.0,102.9742,102.9829,102.9307,102.9742,42158.0
2017-02-07 11:40:00,118.31,118.31,118.26,118.28,24298.0,102.9829,102.9829,102.9394,102.9568,24298.0
2017-02-07 11:45:00,118.29,118.34,118.28,118.33,23600.0,102.9655,103.009,102.9568,103.0003,23600.0
2017-02-07 11:50:00,118.33,118.35,118.31,118.33,25725.0,103.0003,103.0177,102.9829,103.0003,25725.0
2017-02-07 11:55:00,118.34,118.35,118.3,118.31,9223.0,103.009,103.0177,102.9742,102.9829,9223.0
2017-02-07 12:00:00,118.32,118.37,118.31,118.36,13652.0,102.9916,103.0351,102.9829,103.0264,13652.0
2017-02-07 12:05:00,118.37,118.38,118.3,118.3,11260.0,103.0351,103.0438,102.9742,102.9742,11260.0
2017-02-07 12:10:00,118.32,118.34,118.29,118.31,10301.0,102.9916,103.009,102.9655,102.9829,10301.0
2017-02-07 12:15:00,118.3,118.3,118.23,118.24,7056.0,102.9742,102.9742,102.9133,102.922,7056.0
2017-02-07 12:20:00,118.23,118.24,118.15,118.2,27621.0,102.9133,102.922,102.8436,102.8872,27621.0
2017-02-07 12:25:00,118.2,118.2,118.09,118.11,22074.0,102.8872,102.8872,102.7914,102.8088,22074.0
2017-02-07 12:30:00,118.09,118.16,118.07,118.12,7644.0,102.7914,102.8523,102.774,102.8175,7644.0
2017-02-07 12:35:00,118.13,118.17,118.12,118.17,16355.0,102.8262,102.861,102.8175,102.861,16355.0
2017-02-07 12:40:00,118.17,118.18,118.06,118.09,17474.0,102.861,102.8697,102.7653,102.7914,17474.0
2017-02-07 12:45:00,118.09,118.11,117.98,117.99,16331.0,102.7914,102.8088,102.6957,102.7044,16331.0
2017-02-07 12:50:00,117.99,118.05,117.96,118.05,22910.0,102.7044,102.7566,102.6782,102.7566,22910.0
2017-02-07 12:55:00,118.05,118.05,118.01,118.02,10681.0,102.7566,102.7566,102.7218,102.7305,10681.0
2017-02-07 13:00:00,118.03,118.03,117.98,117.99,8505.0,102.7392,102.7392,102.6957,102.7044,8505.0
2017-02-07 13:05:00,118.0,118.0,117.97,118.0,7199.0,102.7131,102.7131,102.687,102.7131,7199.0
2017-02-07 13:10:00,118.01,118.05,118.0,118.05,18798.0,102.7218,102.7566,102.7131,102.7566,18798.0
2017-02-07 13:15:00,118.04,118.1,118.03,118.08,20168.0,102.7479,102.8001,102.7392,102.7827,20168.0
2017-02-07 13:20:00,118.08,118.09,118.02,118.07,17014.0,102.7827,102.7914,102.7305,102.774,17014.0
2017-02-07 13:25:00,118.08,118.1,118.06,118.1,281207.0,102.7827,102.8001,102.7653,102.8001,281207.0
2017-02-07 13:30:00,118.09,118.12,118.08,118.12,15299.0,102.7914,102.8175,102.7827,102.8175,15299.0
2017-02-07 13:35:00,118.12,118.14,118.11,118.12,11891.0,102.8175,102.8349,102.8088,102.8175,11891.0
2017-02-07 13:40:00,118.11,118.13,118.09,118.13,33778.0,102.8088,102.8262,102.7914,102.8262,33778.0
2017-02-07 13:45:00,118.13,118.14,118.12,118.14,12270.0,102.8262,102.8349,102.8175,102.8349,12270.0
2017-02-07 13:50:00,118.13,118.18,118.12,118.12,20602.0,102.8262,102.8697,102.8175,102.8175,20602.0
2017-02-07 13:55:00,118.12,118.16,118.11,118.13,11906.0,102.8175,102.8523,102.8088,102.8262,11906.0
2017-02-07 14:00:00,118.14,118.18,118.13,118.13,20942.0,102.8349,102.8697,102.8262,102.8262,20942.0
2017-02-07 14:05:00,118.14,118.15,118.13,118.14,12432.0,102.8349,102.8436,102.8262,102.8349,12432.0
2017-02-07 14:10:00,118.13,118.14,118.1,118.11,52572.0,102.8262,102.8349,102.8001,102.8088,52572.0
2017-02-07 14:15:00,118.11,118.13,118.08,118.08,16344.0,102.8088,102.8262,102.7827,102.7827,16344.0
2017-02-07 14:20:00,118.06,118.08,118.04,118.07,11049.0,102.7653,102.7827,102.7479,102.774,11049.0
2017-02-07 14:25:00,118.07,118.09,118.06,118.09,14301.0,102.774,102.7914,102.7653,102.7914,14301.0
2017-02-07 14:30:00,118.09,118.14,118.08,118.11,38284.0,102.7914,102.8349,102.7827,102.8088,38284.0
2017-02-07 14:35:00,118.11,118.14,118.08,118.09,6212.0,102.8088,102.8349,102.7827,102.7914,6212.0
2017-02-07 14:40:00,118.09,118.12,118.06,118.12,19109.0,102.7914,102.8175,102.7653,102.8175,19109.0
2017-02-07 14:45:00,118.11,118.13,118.08,118.1,26128.0,102.8088,102.8262,102.7827,102.8001,26128.0
2017-02-07 14:50:00,118.12,118.15,118.11,118.12,12544.0,102.8175,102.8436,102.8088,102.8175,12544.0
2017-02-07 14:55:00,118.12,118.13,118.11,118.13,50827.0,102.8175,102.8262,102.8088,102.8262,50827.0
2017-02-07 15:00:00,118.12,118.4,118.12,118.17,738571.0,102.8175,103.0612,102.8175,102.861,738571.0
2017-02-07 15:05:00,118.17,118.21,118.16,118.18,35021.0,102.861,102.8959,102.8523,102.8697,35021.0
2017-02-07 15:10:00,118.19,118.19,118.15,118.17,14809.0,102.8785,102.8785,102.8436,102.861,14809.0
2017-02-07 15:15:00,118.17,118.18,118.12,118.15,16687.0,102.861,102.8697,102.8175,102.8436,16687.0
2017-02-07 15:20:00,118.16,118.18,118.1,118.11,14138.0,102.8523,102.8697,102.8001,102.8088,14138.0
2017-02-07 15:25:00,118.13,118.16,118.11,118.14,8809.0,102.8262,102.8523,102.8088,102.8349,8809.0
2017-02-07 15:30:00,118.13,118.13,118.06,118.07,24727.0,102.8262,102.8262,102.7653,102.774,24727.0
2017-02-07 15:35:00,118.07,118.09,118.03,118.09,14236.0,102.774,102.7914,102.7392,102.7914,14236.0
2017-02-07 15:40:00,118.08,118.11,118.07,118.08,15389.0,102.7827,102.8088,102.774,102.7827,15389.0
2017-02-07 15:45:00,118.08,118.09,118.04,118.05,27614.0,102.7827,102.7914,102.7479,102.7566,27614.0
2017-02-07 15:50:00,118.06,118.09,118.03,118.05,9454.0,102.7653,102.7914,102.7392,102.7566,9454.0
2017-02-07 15:55:00,118.06,118.13,118.05,118.13,77324.0,102.7653,102.8262,102.7566,102.8262,77324.0
2017-02-08 09:30:00,117.92,118.0,117.75,117.82,84903.0,102.6434,102.7131,102.4955,102.5564,84903.0
2017-02-08 09:35:00,117.82,117.87,117.72,117.83,62031.0,102.5564,102.5999,102.4693,102.5651,62031.0
2017-02-08 09:40:00,117.82,117.85,117.77,117.84,13950.0,102.5564,102.5825,102.5129,102.5738,13950.0
2017-02-08 09:45:00,117.83,117.83,117.7,117.71,17754.0,102.5651,102.5651,102.4519,102.4606,17754.0
2017-02-08 09:50:00,117.71,117.76,117.69,117.72,13906.0,102.4606,102.5042,102.4432,102.4693,13906.0
2017-02-08 09:55:00,117.74,117.82,117.73,117.82,15197.0,102.4867,102.5564,102.478,102.5564,15197.0
2017-02-08 10:00:00,117.82,117.87,117.79,117.86,31237.0,102.5564,102.5999,102.5303,102.5912,31237.0
2017-02-08 10:05:00,117.85,117.88,117.79,117.79,12904.0,102.5825,102.6086,102.5303,102.5303,12904.0
2017-02-08 10:10:00,117.78,117.93,117.76,117.91,30336.0,102.5216,102.6521,102.5042,102.6347,30336.0
2017-02-08 10:15:00,117.91,117.94,117.85,117.89,32327.0,102.6347,102.6608,102.5825,102.6173,32327.0
2017-02-08 10:20:00,117.89,117.92,117.86,117.9,15286.0,102.6173,102.6434,102.5912,102.626,15286.0
2017-02-08 10:25:00,117.9,117.93,117.87,117.92,21577.0,102.626,102.6521,102.5999,102.6434,21577.0
2017-02-08 10:30:00,117.9,117.96,117.87,117.88,16623.0,102.626,102.6782,102.5999,102.6086,16623.0
2017-02-08 10:35:00,117.87,117.91,117.82,117.91,107815.0,102.5999,102.6347,102.5564,102.6347,107815.0
2017-02-08 10:40:00,117.91,118.1,117.87,118.08,136375.0,102.6347,102.8001,102.5999,102.7827,136375.0
2017-02-08 10:45:00,118.06,118.15,118.06,118.1,62206.0,102.7653,102.8436,102.7653,102.8001,62206.0
2017-02-08 10:50:00,118.1,118.14,118.0,118.02,13862.0,102.8001,102.8349,102.7131,102.7305,13862.0
2017-02-08 10:55:00,118.02,118.1,118.01,118.1,18089.0,102.7305,102.8001,102.7218,102.8001,18089.0
2017-02-08 11:00:00,118.09,118.23,118.09,118.22,23281.0,102.7914,102.9133,102.7914,102.9046,23281.0
2017-02-08 11:05:00,118.22,118.22,118.13,118.14,18635.0,102.9046,102.9046,102.8262,102.8349,18635.0
2017-02-08 11:10:00,118.15,118.24,118.15,118.18,24957.0,102.8436,102.922,102.8436,102.8697,24957.0
2017-02-08 11:15:00,118.18,118.19,118.15,118.16,12915.0,102.8697,102.8785,102.8436,102.8523,12915.0
2017-02-08 11:20:00,118.17,118.21,118.16,118.17,8367.0,102.861,102.8959,102.8523,102.861,8367.0
2017-02-08 11:25:00,118.17,118.19,118.13,118.15,31012.0,102.861,102.8785,102.8262,102.8436,31012.0
2017-02-08 11:30:00,118.14,118.16,118.11,118.14,21156.0,102.8349,102.8523,102.8088,102.8349,21156.0
2017-02-08 11:35:00,118.13,118.14,118.04,118.04,14070.0,102.8262,102.8349,102.7479,102.7479,14070.0
2017-02-08 11:40:00,118.06,118.08,118.03,118.03,13624.0,102.7653,102.7827,102.7392,102.7392,13624.0
2017-02-08 11:45:00,118.03,118.03,117.98,117.99,17294.0,102.7392,102.7392,102.6957,102.7044,17294.0
2017-02-08 11:50:00,117.98,118.03,117.98,117.99,8688.0,102.6957,102.7392,102.6957,102.7044,8688.0
2017-02-08 11:55:00,117.98,118.01,117.95,117.97,9863.0,102.6957,102.7218,102.6695,102.687,9863.0
2017-02-08 12:00:00,117.98,118.1,117.97,118.09,26323.0,102.6957,102.8001,102.687,102.7914,26323.0
2017-02-08 12:05:00,118.09,118.1,118.06,118.09,7293.0,102.7914,102.8001,102.7653,102.7914,7293.0
2017-02-08 12:10:00,118.09,118.11,118.05,118.05,32738.0,102.7914,102.8088,102.7566,102.7566,32738.0
2017-02-08 12:15:00,118.05,118.09,118.05,118.09,9785.0,102.7566,102.7914,102.7566,102.7914,9785.0
2017-02-08 12:20:00,118.09,118.1,118.07,118.1,18798.0,102.7914,102.8001,102.774,102.8001,18798.0
2017-02-08 12:25:00,118.09,118.1,118.02,118.05,20442.0,102.7914,102.8001,102.7305,102.7566,20442.0
2017-02-08 12:30:00,118.05,118.05,118.02,118.04,12139.0,102.7566,102.7566,102.7305,102.7479,12139.0
2017-02-08 12:35:00,118.04,118.04,117.98,117.98,7775.0,102.7479,102.7479,102.6957,102.6957,7775.0
2017-02-08 12:40:00,117.97,118.01,117.97,118.01,8891.0,102.687,102.7218,102.687,102.7218,8891.0
2017-02-08 12:45:00,118.01,118.02,117.98,118.0,6453.0,102.7218,102.7305,102.6957,102.7131,6453.0
2017-02-08 12:50:00,118.01,118.04,118.0,118.04,6734.0,102.7218,102.7479,102.7131,102.7479,6734.0
2017-02-08 12:55:00,118.03,118.05,118.02,118.03,13164.0,102.7392,102.7566,102.7305,102.7392,13164.0
2017-02-08 13:00:00,118.04,118.13,118.03,118.12,9103.0,102.7479,102.8262,102.7392,102.8175,9103.0
2017-02-08 13:05:00,118.13,118.14,118.1,118.12,19147.0,102.8262,102.8349,102.8001,102.8175,19147.0
2017-02-08 13:10:00,118.12,118.13,118.08,118.08,7333.0,102.8175,102.8262,102.7827,102.7827,7333.0
2017-02-08 13:15:00,118.09,118.14,118.09,118.14,10317.0,102.7914,102.8349,102.7914,102.8349,10317.0
2017-02-08 13:20:00,118.13,118.15,118.12,118.13,10795.0,102.8262,102.8436,102.8175,102.8262,10795.0
2017-02-08 13:25:00,118.14,118.18,118.12,118.16,8342.0,102.8349,102.8697,102.8175,102.8523,8342.0
2017-02-08 13:30:00,118.16,118.19,118.16,118.19,4792.0,102.8523,102.8785,102.8523,102.8785,4792.0
2017-02-08 13:35:00,118.18,118.2,118.17,118.2,5344.0,102.8697,102.8872,102.861,102.8872,5344.0
2017-02-08 13:40:00,118.2,118.2,118.14,118.17,10287.0,102.8872,102.8872,102.8349,102.861,10287.0
2017-02-08 13:45:00,118.16,118.24,118.16,118.22,15841.0,102.8523,102.922,102.8523,102.9046,15841.0
2017-02-08 13:50:00,118.22,118.23,118.2,118.21,5236.0,102.9046,102.9133,102.8872,102.8959,5236.0
2017-02-08 13:55:00,118.21,118.25,118.2,118.22,8309.0,102.8959,102.9307,102.8872,102.9046,8309.0
2017-02-08 14:00:00,118.21,118.23,118.2,118.2,5644.0,102.8959,102.9133,102.8872,102.8872,5644.0
2017-02-08 14:05:00,118.2,118.2,118.16,118.16,18869.0,102.8872,102.8872,102.8523,102.8523,18869.0
2017-02-08 14:10:00,118.17,118.2,118.16,118.16,9955.0,102.861,102.8872,102.8523,102.8523,9955.0
2017-02-08 14:15:00,118.17,118.23,118.16,118.23,16868.0,102.861,102.9133,102.8523,102.9133,16868.0
2017-02-08 14:20:00,118.22,118.24,118.21,118.22,12210.0,102.9046,102.922,102.8959,102.9046,12210.0
2017-02-08 14:25:00,118.23,118.23,118.18,118.18,16515.0,102.9133,102.9133,102.8697,102.8697,16515.0
2017-02-08 14:30:00,118.19,118.23,118.18,118.22,13741.0,102.8785,102.9133,102.8697,102.9046,13741.0
2017-02-08 14:35:00,118.23,118.25,118.2,118.23,15039.0,102.9133,102.9307,102.8872,102.9133,15039.0
2017-02-08 14:40:00,118.23,118.26,118.22,118.24,28383.0,102.9133,102.9394,102.9046,102.922,28383.0
2017-02-08 14:45:00,118.22,118.25,118.22,118.24,13874.0,102.9046,102.9307,102.9046,102.922,13874.0
2017-02-08 14:50:00,118.23,118.27,118.23,118.26,13173.0,102.9133,102.9481,102.9133,102.9394,13173.0
2017-02-08 14:55:00,118.27,118.27,118.21,118.21,5010.0,102.9481,102.9481,102.8959,102.8959,5010.0
2017-02-08 15:00:00,118.21,118.22,118.15,118.2,28074.0,102.8959,102.9046,102.8436,102.8872,28074.0
2017-02-08 15:05:00,118.2,118.23,118.17,118.23,42938.0,102.8872,102.9133,102.861,102.9133,42938.0
2017-02-08 15:10:00,118.23,118.24,118.19,118.21,20510.0,102.9133,102.922,102.8785,102.8959,20510.0
2017-02-08 15:15:00,118.21,118.23,118.21,118.23,9231.0,102.8959,102.9133,102.8959,102.9133,9231.0
2017-02-08 15:20:00,118.23,118.24,118.19,118.21,15406.0,102.9133,102.922,102.8785,102.8959,15406.0
2017-02-08 15:25:00,118.22,118.29,118.21,118.28,20956.0,102.9046,102.9655,102.8959,102.9568,20956.0
2017-02-08 15:30:00,118.28,118.3,118.26,118.27,15489.0,102.9568,102.9742,102.9394,102.9481,15489.0
2017-02-08 15:35:00,118.26,118.28,118.25,118.27,23039.0,102.9394,102.9568,102.9307,102.9481,23039.0
2017-02-08 15:40:00,118.27,118.32,118.26,118.32,30856.0,102.9481,102.9916,102.9394,102.9916,30856.0
2017-02-08 15:45:00,118.31,118.31,118.24,118.28,27623.0,102.9829,102.9829,102.922,102.9568,27623.0
2017-02-08 15:50:00,118.28,118.3,118.25,118.27,43249.0,102.9568,102.9742,102.9307,102.9481,43249.0
2017-02-08 15:55:00,118.26,118.27,118.22,118.25,31494.0,102.9394,102.9481,102.9046,102.9307,31494.0
2017-02-09 09:30:00,118.42,118.5,118.38,118.48,57608.0,103.0787,103.1483,103.0438,103.1309,57608.0
2017-02-09 09:35:00,118.49,118.54,118.46,118.5,15486.0,103.1396,103.1831,103.1135,103.1483,15486.0
2017-02-09 09:40:00,118.51,118.58,118.51,118.54,15672.0,103.157,103.2179,103.157,103.1831,15672.0
2017-02-09 09:45:00,118.55,118.56,118.49,118.54,8305.0,103.1918,103.2005,103.1396,103.1831,8305.0
2017-02-09 09:50:00,118.54,118.6,118.48,118.56,62373.0,103.1831,103.2353,103.1309,103.2005,62373.0
2017-02-09 09:55:00,118.55,118.6,118.5,118.58,59092.0,103.1918,103.2353,103.1483,103.2179,59092.0
2017-02-09 10:00:00,118.58,118.66,118.57,118.61,106021.0,103.2179,103.2876,103.2092,103.244,106021.0
2017-02-09 10:05:00,118.61,118.64,118.58,118.64,9325.0,103.244,103.2702,103.2179,103.2702,9325.0
2017-02-09 10:10:00,118.63,118.67,118.6,118.65,15630.0,103.2614,103.2963,103.2353,103.2789,15630.0
2017-02-09 10:15:00,118.65,118.74,118.64,118.72,27474.0,103.2789,103.3572,103.2702,103.3398,27474.0
2017-02-09 10:20:00,118.71,118.82,118.7,118.79,43933.0,103.3311,103.4268,103.3224,103.4007,43933.0
2017-02-09 10:25:00,118.79,118.82,118.77,118.82,57619.0,103.4007,103.4268,103.3833,103.4268,57619.0
2017-02-09 10:30:00,118.82,118.89,118.79,118.79,16553.0,103.4268,103.4878,103.4007,103.4007,16553.0
2017-02-09 10:35:00,118.79,118.82,118.77,118.8,22689.0,103.4007,103.4268,103.3833,103.4094,22689.0
2017-02-09 10:40:00,118.81,118.89,118.8,118.87,11549.0,103.4181,103.4878,103.4094,103.4704,11549.0
2017-02-09 10:45:00,118.86,118.94,118.85,118.93,17988.0,103.4617,103.5313,103.4529,103.5226,17988.0
2017-02-09 10:50:00,118.92,118.93,118.87,118.92,9804.0,103.5139,103.5226,103.4704,103.5139,9804.0
2017-02-09 10:55:00,118.92,118.99,118.88,118.97,9711.0,103.5139,103.5748,103.4791,103.5574,9711.0
2017-02-09 11:00:00,118.98,118.99,118.93,118.96,16836.0,103.5661,103.5748,103.5226,103.5487,16836.0
2017-02-09 11:05:00,118.95,118.97,118.93,118.93,23258.0,103.54,103.5574,103.5226,103.5226,23258.0
2017-02-09 11:10:00,118.93,118.98,118.93,118.97,11918.0,103.5226,103.5661,103.5226,103.5574,11918.0
2017-02-09 11:15:00,118.97,119.03,118.97,119.02,57929.0,103.5574,103.6096,103.5574,103.6009,57929.0
2017-02-09 11:20:00,119.02,119.11,119.02,119.07,16684.0,103.6009,103.6793,103.6009,103.6444,16684.0
2017-02-09 11:25:00,119.07,119.14,119.07,119.12,13824.0,103.6444,103.7054,103.6444,103.688,13824.0
2017-02-09 11:30:00,119.13,119.14,119.08,119.11,24519.0,103.6967,103.7054,103.6532,103.6793,24519.0
2017-02-09 11:35:00,119.12,119.12,119.07,119.08,24216.0,103.688,103.688,103.6444,103.6532,24216.0
2017-02-09 11:40:00,119.07,119.12,119.06,119.09,9897.0,103.6444,103.688,103.6357,103.6619,9897.0
2017-02-09 11:45:00,119.11,119.12,119.02,119.05,17883.0,103.6793,103.688,103.6009,103.627,17883.0
2017-02-09 11:50:00,119.05,119.07,119.03,119.06,7926.0,103.627,103.6444,103.6096,103.6357,7926.0
2017-02-09 11:55:00,119.05,119.1,119.04,119.05,5245.0,103.627,103.6706,103.6183,103.627,5245.0
2017-02-09 12:00:00,119.05,119.05,119.02,119.02,9984.0,103.627,103.627,103.6009,103.6009,9984.0
2017-02-09 12:05:00,119.02,119.05,119.01,119.05,21943.0,103.6009,103.627,103.5922,103.627,21943.0
2017-02-09 12:10:00,119.06,119.12,119.06,119.11,13250.0,103.6357,103.688,103.6357,103.6793,13250.0
2017-02-09 12:15:00,119.12,119.12,119.07,119.08,6543.0,103.688,103.688,103.6444,103.6532,6543.0
2017-02-09 12:20:00,119.07,119.09,119.02,119.03,8944.0,103.6444,103.6619,103.6009,103.6096,8944.0
2017-02-09 12:25:00,119.02,119.03,118.99,119.0,8203.0,103.6009,103.6096,103.5748,103.5835,8203.0
2017-02-09 12:30:00,118.99,119.04,118.99,119.0,10368.0,103.5748,103.6183,103.5748,103.5835,10368.0
2017-02-09 12:35:00,118.98,119.03,118.98,119.02,9745.0,103.5661,103.6096,103.5661,103.6009,9745.0
2017-02-09 12:40:00,119.02,119.05,119.0,119.05,11720.0,103.6009,103.627,103.5835,103.627,11720.0
2017-02-09 12:45:00,119.04,119.05,118.98,118.98,10429.0,103.6183,103.627,103.5661,103.5661,10429.0
2017-02-09 12:50:00,118.98,119.0,118.95,119.0,12945.0,103.5661,103.5835,103.54,103.5835,12945.0
2017-02-09 12:55:00,118.98,119.02,118.98,119.02,12392.0,103.5661,103.6009,103.5661,103.6009,12392.0
2017-02-09 13:00:00,119.0,119.04,118.99,119.02,11783.0,103.5835,103.6183,103.5748,103.6009,11783.0
2017-02-09 13:05:00,119.01,119.04,119.01,119.03,3339.0,103.5922,103.6183,103.5922,103.6096,3339.0
2017-02-09 13:10:00,119.02,119.06,119.02,119.05,10927.0,103.6009,103.6357,103.6009,103.627,10927.0
2017-02-09 13:15:00,119.04,119.08,119.04,119.06,12242.0,103.6183,103.6532,103.6183,103.6357,12242.0
2017-02-09 13:20:00,119.05,119.06,119.03,119.03,10029.0,103.627,103.6357,103.6096,103.6096,10029.0
2017-02-09 13:25:00,119.05,119.08,119.05,119.07,12527.0,103.627,103.6532,103.627,103.6444,12527.0
2017-02-09 13:30:00,119.08,119.08,119.02,119.04,7281.0,103.6532,103.6532,103.6009,103.6183,7281.0
2017-02-09 13:35:00,119.04,119.05,119.0,119.0,16559.0,103.6183,103.627,103.5835,103.5835,16559.0
2017-02-09 13:40:00,119.0,119.05,119.0,119.05,17319.0,103.5835,103.627,103.5835,103.627,17319.0
2017-02-09 13:45:00,119.05,119.07,119.04,119.07,28211.0,103.627,103.6444,103.6183,103.6444,28211.0
2017-02-09 13:50:00,119.06,119.09,119.06,119.08,7539.0,103.6357,103.6619,103.6357,103.6532,7539.0
2017-02-09 13:55:00,119.08,119.1,119.07,119.1,3755.0,103.6532,103.6706,103.6444,103.6706,3755.0
2017-02-09 14:00:00,119.1,119.12,119.08,119.09,16256.0,103.6706,103.688,103.6532,103.6619,16256.0
2017-02-09 14:05:00,119.09,119.13,119.08,119.11,11130.0,103.6619,103.6967,103.6532,103.6793,11130.0
2017-02-09 14:10:00,119.12,119.14,119.1,119.11,10788.0,103.688,103.7054,103.6706,103.6793,10788.0
2017-02-09 14:15:00,119.11,119.13,119.09,119.12,12976.0,103.6793,103.6967,103.6619,103.688,12976.0
2017-02-09 14:20:00,119.12,119.14,119.11,119.13,9494.0,103.688,103.7054,103.6793,103.6967,9494.0
2017-02-09 14:25:00,119.11,119.13,119.09,119.09,27907.0,103.6793,103.6967,103.6619,103.6619,27907.0
2017-02-09 14:30:00,119.09,119.1,119.09,119.1,6231.0,103.6619,103.6706,103.6619,103.6706,6231.0
2017-02-09 14:35:00,119.1,119.19,119.1,119.19,14583.0,103.6706,103.7489,103.6706,103.7489,14583.0
2017-02-09 14:40:00,119.19,119.21,119.17,119.18,11007.0,103.7489,103.7663,103.7315,103.7402,11007.0
2017-02-09 14:45:00,119.19,119.2,119.13,119.16,11276.0,103.7489,103.7576,103.6967,103.7228,11276.0
2017-02-09 14:50:00,119.16,119.17,119.13,119.16,11209.0,103.7228,103.7315,103.6967,103.7228,11209.0
2017-02-09 14:55:00,119.15,119.18,119.15,119.17,29914.0,103.7141,103.7402,103.7141,103.7315,29914.0
2017-02-09 15:00:00,119.17,119.19,119.17,119.18,36463.0,103.7315,103.7489,103.7315,103.7402,36463.0
2017-02-09 15:05:00,119.18,119.19,119.16,119.19,16893.0,103.7402,103.7489,103.7228,103.7489,16893.0
2017-02-09 15:10:00,119.19,119.2,119.14,119.15,36630.0,103.7489,103.7576,103.7054,103.7141,36630.0
2017-02-09 15:15:00,119.15,119.16,119.11,119.13,18818.0,103.7141,103.7228,103.6793,103.6967,18818.0
2017-02-09 15:20:00,119.13,119.14,119.1,119.11,23836.0,103.6967,103.7054,103.6706,103.6793,23836.0
2017-02-09 15:25:00,119.11,119.12,119.1,119.11,13536.0,103.6793,103.688,103.6706,103.6793,13536.0
2017-02-09 15:30:00,119.11,119.12,119.04,119.06,16265.0,103.6793,103.688,103.6183,103.6357,16265.0
2017-02-09 15:35:00,119.06,119.1,119.06,119.09,7512.0,103.6357,103.6706,103.6357,103.6619,7512.0
2017-02-09 15:40:00,119.08,119.11,119.06,119.1,13971.0,103.6532,103.6793,103.6357,103.6706,13971.0
2017-02-09 15:45:00,119.11,119.11,119.04,119.06,10608.0,103.6793,103.6793,103.6183,103.6357,10608.0
2017-02-09 15:50:00,119.08,119.11,119.07,119.11,25054.0,103.6532,103.6793,103.6444,103.6793,25054.0
2017-02-09 15:55:00,119.11,119.12,119.02,119.04,26923.0,103.6793,103.688,103.6009,103.6183,26923.0
2017-02-10 09:30:00,119.29,119.35,119.21,119.34,114267.0,103.8359,103.8882,103.7663,103.8795,114267.0
2017-02-10 09:35:00,119.34,119.35,119.23,119.31,26229.0,103.8795,103.8882,103.7837,103.8534,26229.0
2017-02-10 09:40:00,119.32,119.37,119.3,119.36,36747.0,103.8621,103.9056,103.8447,103.8969,36747.0
2017-02-10 09:45:00,119.38,119.38,119.33,119.34,21492.0,103.9143,103.9143,103.8708,103.8795,21492.0
2017-02-10 09:50:00,119.34,119.38,119.31,119.31,33974.0,103.8795,103.9143,103.8534,103.8534,33974.0
2017-02-10 09:55:00,119.31,119.33,119.26,119.31,11495.0,103.8534,103.8708,103.8098,103.8534,11495.0
2017-02-10 10:00:00,119.31,119.31,119.27,119.28,48028.0,103.8534,103.8534,103.8185,103.8272,48028.0
2017-02-10 10:05:00,119.27,119.29,119.23,119.26,16325.0,103.8185,103.8359,103.7837,103.8098,16325.0
2017-02-10 10:10:00,119.25,119.32,119.23,119.32,101822.0,103.8011,103.8621,103.7837,103.8621,101822.0
2017-02-10 10:15:00,119.32,119.33,119.26,119.26,18199.0,103.8621,103.8708,103.8098,103.8098,18199.0
2017-02-10 10:20:00,119.27,119.29,119.23,119.27,20488.0,103.8185,103.8359,103.7837,103.8185,20488.0
2017-02-10 10:25:00,119.27,119.33,119.27,119.32,10669.0,103.8185,103.8708,103.8185,103.8621,10669.0
2017-02-10 10:30:00,119.32,119.43,119.31,119.42,32257.0,103.8621,103.9578,103.8534,103.9491,32257.0
2017-02-10 10:35:00,119.43,119.45,119.39,119.42,13065.0,103.9578,103.9752,103.923,103.9491,13065.0
2017-02-10 10:40:00,119.44,119.45,119.39,119.43,12231.0,103.9665,103.9752,103.923,103.9578,12231.0
2017-02-10 10:45:00,119.4,119.45,119.39,119.42,9882.0,103.9317,103.9752,103.923,103.9491,9882.0
2017-02-10 10:50:00,119.41,119.44,119.38,119.39,13035.0,103.9404,103.9665,103.9143,103.923,13035.0
2017-02-10 10:55:00,119.39,119.42,119.37,119.38,16627.0,103.923,103.9491,103.9056,103.9143,16627.0
2017-02-10 11:00:00,119.39,119.4,119.3,119.34,33284.0,103.923,103.9317,103.8447,103.8795,33284.0
2017-02-10 11:05:00,119.34,119.34,119.3,119.31,89341.0,103.8795,103.8795,103.8447,103.8534,89341.0
2017-02-10 11:10:00,119.31,119.36,119.31,119.34,16885.0,103.8534,103.8969,103.8534,103.8795,16885.0
2017-02-10 11:15:00,119.34,119.39,119.34,119.39,8305.0,103.8795,103.923,103.8795,103.923,8305.0
2017-02-10 11:20:00,119.4,119.41,119.37,119.39,9058.0,103.9317,103.9404,103.9056,103.923,9058.0
2017-02-10 11:25:00,119.4,119.4,119.32,119.35,9932.0,103.9317,103.9317,103.8621,103.8882,9932.0
2017-02-10 11:30:00,119.34,119.39,119.32,119.32,37099.0,103.8795,103.923,103.8621,103.8621,37099.0
2017-02-10 11:35:00,119.32,119.38,119.31,119.33,12108.0,103.8621,103.9143,103.8534,103.8708,12108.0
2017-02-10 11:40:00,119.34,119.39,119.33,119.39,13376.0,103.8795,103.923,103.8708,103.923,13376.0
2017-02-10 11:45:00,119.39,119.41,119.35,119.4,9759.0,103.923,103.9404,103.8882,103.9317,9759.0
2017-02-10 11:50:00,119.4,119.41,119.36,119.38,17272.0,103.9317,103.9404,103.8969,103.9143,17272.0
2017-02-10 11:55:00,119.38,119.41,119.38,119.4,9632.0,103.9143,103.9404,103.9143,103.9317,9632.0
2017-02-10 12:00:00,119.4,119.4,119.37,119.39,9425.0,103.9317,103.9317,103.9056,103.923,9425.0
2017-02-10 12:05:00,119.39,119.45,119.38,119.43,13423.0,103.923,103.9752,103.9143,103.9578,13423.0
2017-02-10 12:10:00,119.44,119.45,119.41,119.43,11969.0,103.9665,103.9752,103.9404,103.9578,11969.0
2017-02-10 12:15:00,119.42,119.44,119.41,119.43,13929.0,103.9491,103.9665,103.9404,103.9578,13929.0
2017-02-10 12:20:00,119.43,119.45,119.41,119.44,9574.0,103.9578,103.9752,103.9404,103.9665,9574.0
2017-02-10 12:25:00,119.45,119.48,119.43,119.48,8018.0,103.9752,104.0013,103.9578,104.0013,8018.0
2017-02-10 12:30:00,119.45,119.52,119.45,119.49,9182.0,103.9752,104.0361,103.9752,104.01,9182.0
2017-02-10 12:35:00,119.49,119.52,119.48,119.51,17196.0,104.01,104.0361,104.0013,104.0274,17196.0
2017-02-10 12:40:00,119.5,119.52,119.49,119.5,15108.0,104.0187,104.0361,104.01,104.0187,15108.0
2017-02-10 12:45:00,119.5,119.53,119.49,119.53,15886.0,104.0187,104.0449,104.01,104.0449,15886.0
2017-02-10 12:50:00,119.53,119.54,119.49,119.5,17687.0,104.0449,104.0536,104.01,104.0187,17687.0
2017-02-10 12:55:00,119.49,119.53,119.49,119.5,28300.0,104.01,104.0449,104.01,104.0187,28300.0
2017-02-10 13:00:00,119.49,119.52,119.48,119.51,14322.0,104.01,104.0361,104.0013,104.0274,14322.0
2017-02-10 13:05:00,119.5,119.56,119.5,119.56,14916.0,104.0187,104.071,104.0187,104.071,14916.0
2017-02-10 13:10:00,119.55,119.58,119.55,119.58,16201.0,104.0623,104.0884,104.0623,104.0884,16201.0
2017-02-10 13:15:00,119.59,119.63,119.56,119.58,12394.0,104.0971,104.1319,104.071,104.0884,12394.0
2017-02-10 13:20:00,119.58,119.61,119.55,119.59,8305.0,104.0884,104.1145,104.0623,104.0971,8305.0
2017-02-10 13:25:00,119.6,119.6,119.54,119.56,19280.0,104.1058,104.1058,104.0536,104.071,19280.0
2017-02-10 13:30:00,119.57,119.59,119.55,119.58,9229.0,104.0797,104.0971,104.0623,104.0884,9229.0
2017-02-10 13:35:00,119.57,119.61,119.56,119.61,28231.0,104.0797,104.1145,104.071,104.1145,28231.0
2017-02-10 13:40:00,119.61,119.65,119.6,119.63,12937.0,104.1145,104.1493,104.1058,104.1319,12937.0
2017-02-10 13:45:00,119.64,119.69,119.63,119.69,30895.0,104.1406,104.1841,104.1319,104.1841,30895.0
2017-02-10 13:50:00,119.7,119.7,119.62,119.62,18393.0,104.1928,104.1928,104.1232,104.1232,18393.0
2017-02-10 13:55:00,119.62,119.64,119.61,119.63,11643.0,104.1232,104.1406,104.1145,104.1319,11643.0
2017-02-10 14:00:00,119.61,119.61,119.56,119.58,24374.0,104.1145,104.1145,104.071,104.0884,24374.0
2017-02-10 14:05:00,119.58,119.61,119.55,119.6,8744.0,104.0884,104.1145,104.0623,104.1058,8744.0
2017-02-10 14:10:00,119.61,119.63,119.6,119.63,15516.0,104.1145,104.1319,104.1058,104.1319,15516.0
2017-02-10 14:15:00,119.62,119.65,119.62,119.63,14974.0,104.1232,104.1493,104.1232,104.1319,14974.0
2017-02-10 14:20:00,119.63,119.65,119.61,119.62,21638.0,104.1319,104.1493,104.1145,104.1232,21638.0
2017-02-10 14:25:00,119.62,119.62,119.59,119.61,26262.0,104.1232,104.1232,104.0971,104.1145,26262.0
2017-02-10 14:30:00,119.61,119.62,119.59,119.61,10994.0,104.1145,104.1232,104.0971,104.1145,10994.0
2017-02-10 14:35:00,119.61,119.61,119.54,119.58,12143.0,104.1145,104.1145,104.0536,104.0884,12143.0
2017-02-10 14:40:00,119.58,119.58,119.55,119.57,26141.0,104.0884,104.0884,104.0623,104.0797,26141.0
2017-02-10 14:45:00,119.57,119.58,119.56,119.57,5456.0,104.0797,104.0884,104.071,104.0797,5456.0
2017-02-10 14:50:00,119.56,119.56,119.5,119.52,25592.0,104.071,104.071,104.0187,104.0361,25592.0
2017-02-10 14:55:00,119.51,119.52,119.48,119.49,13855.0,104.0274,104.0361,104.0013,104.01,13855.0
2017-02-10 15:00:00,119.5,119.55,119.5,119.54,26687.0,104.0187,104.0623,104.0187,104.0536,26687.0
2017-02-10 15:05:00,119.53,119.56,119.51,119.54,9712.0,104.0449,104.071,104.0274,104.0536,9712.0
2017-02-10 15:10:00,119.53,119.57,119.52,119.53,40694.0,104.0449,104.0797,104.0361,104.0449,40694.0
2017-02-10 15:15:00,119.53,119.55,119.5,119.55,34780.0,104.0449,104.0623,104.0187,104.0623,34780.0
2017-02-10 15:20:00,119.54,119.55,119.52,119.55,13734.0,104.0536,104.0623,104.0361,104.0623,13734.0
2017-02-10 15:25:00,119.55,119.57,119.52,119.55,21226.0,104.0623,104.0797,104.0361,104.0623,21226.0
2017-02-10 15:30:00,119.54,119.6,119.54,119.59,30044.0,104.0536,104.1058,104.0536,104.0971,30044.0
2017-02-10 15:35:00,119.6,119.6,119.58,119.6,17147.0,104.1058,104.1058,104.0884,104.1058,17147.0
2017-02-10 15:40:00,119.59,119.61,119.58,119.59,23760.0,104.0971,104.1145,104.0884,104.0971,23760.0
2017-02-10 15:45:00,119.58,119.59,119.54,119.55,24845.0,104.0884,104.0971,104.0536,104.0623,24845.0
2017-02-10 15:50:00,119.57,119.58,119.51,119.54,22737.0,104.0797,104.0884,104.0274,104.0536,22737.0
2017-02-10 15:55:00,119.54,119.56,119.51,119.53,35484.0,104.0536,104.071,104.0274,104.0449,35484.0
2017-02-13 09:30:00,119.92,119.98,119.87,119.92,130591.0,104.3843,104.4366,104.3408,104.3843,130591.0
2017-02-13 09:35:00,119.93,120.0,119.9,120.0,25944.0,104.393,104.454,104.3669,104.454,25944.0
2017-02-13 09:40:00,120.0,120.09,119.98,120.08,75595.0,104.454,104.5323,104.4366,104.5236,75595.0
2017-02-13 09:45:00,120.08,120.1,119.99,120.01,23299.0,104.5236,104.541,104.4453,104.4627,23299.0
2017-02-13 09:50:00,120.01,120.01,119.91,119.91,17948.0,104.4627,104.4627,104.3756,104.3756,17948.0
2017-02-13 09:55:00,119.92,119.98,119.9,119.98,45331.0,104.3843,104.4366,104.3669,104.4366,45331.0
2017-02-13 10:00:00,119.98,120.05,119.96,120.04,53794.0,104.4366,104.4975,104.4191,104.4888,53794.0
2017-02-13 10:05:00,120.04,120.09,120.04,120.08,19444.0,104.4888,104.5323,104.4888,104.5236,19444.0
2017-02-13 10:10:00,120.08,120.09,120.01,120.03,25293.0,104.5236,104.5323,104.4627,104.4801,25293.0
2017-02-13 10:15:00,120.03,120.05,120.01,120.03,14584.0,104.4801,104.4975,104.4627,104.4801,14584.0
2017-02-13 10:20:00,120.04,120.07,120.01,120.05,47944.0,104.4888,104.5149,104.4627,104.4975,47944.0
2017-02-13 10:25:00,120.06,120.06,120.02,120.05,21024.0,104.5062,104.5062,104.4714,104.4975,21024.0
2017-02-13 10:30:00,120.05,120.08,120.01,120.08,13768.0,104.4975,104.5236,104.4627,104.5236,13768.0
2017-02-13 10:35:00,120.06,120.07,119.95,120.01,36676.0,104.5062,104.5149,104.4104,104.4627,36676.0
2017-02-13 10:40:00,120.02,120.05,120.02,120.04,12468.0,104.4714,104.4975,104.4714,104.4888,12468.0
2017-02-13 10:45:00,120.05,120.07,120.03,120.05,13142.0,104.4975,104.5149,104.4801,104.4975,13142.0
2017-02-13 10:50:00,120.04,120.04,120.0,120.03,19432.0,104.4888,104.4888,104.454,104.4801,19432.0
2017-02-13 10:55:00,120.02,120.07,120.0,120.07,11389.0,104.4714,104.5149,104.454,104.5149,11389.0
2017-02-13 11:00:00,120.08,120.1,120.05,120.06,14947.0,104.5236,104.541,104.4975,104.5062,14947.0
2017-02-13 11:05:00,120.06,120.06,120.01,120.03,38769.0,104.5062,104.5062,104.4627,104.4801,38769.0
2017-02-13 11:10:00,120.02,120.03,119.99,120.03,81064.0,104.4714,104.4801,104.4453,104.4801,81064.0
2017-02-13 11:15:00,120.03,120.04,120.01,120.03,12687.0,104.4801,104.4888,104.4627,104.4801,12687.0
2017-02-13 11:20:00,120.04,120.1,120.02,120.09,21065.0,104.4888,104.541,104.4714,104.5323,21065.0
2017-02-13 11:25:00,120.09,120.14,120.09,120.1,26063.0,104.5323,104.5758,104.5323,104.541,26063.0
2017-02-13 11:30:00,120.1,120.11,120.05,120.06,26586.0,104.541,104.5497,104.4975,104.5062,26586.0
2017-02-13 11:35:00,120.06,120.07,120.03,120.07,14898.0,104.5062,104.5149,104.4801,104.5149,14898.0
2017-02-13 11:40:00,120.07,120.08,120.04,120.06,18479.0,104.5149,104.5236,104.4888,104.5062,18479.0
2017-02-13 11:45:00,120.07,120.09,120.07,120.07,20543.0,104.5149,104.5323,104.5149,104.5149,20543.0
2017-02-13 11:50:00,120.06,120.06,120.03,120.04,14736.0,104.5062,104.5062,104.4801,104.4888,14736.0
2017-02-13 11:55:00,120.03,120.04,119.99,120.0,14495.0,104.4801,104.4888,104.4453,104.454,14495.0
2017-02-13 12:00:00,120.01,120.05,119.99,120.05,14810.0,104.4627,104.4975,104.4453,104.4975,14810.0
2017-02-13 12:05:00,120.04,120.08,120.02,120.07,10212.0,104.4888,104.5236,104.4714,104.5149,10212.0
2017-02-13 12:10:00,120.06,120.07,120.05,120.06,6054.0,104.5062,104.5149,104.4975,104.5062,6054.0
2017-02-13 12:15:00,120.06,120.07,120.03,120.05,10365.0,104.5062,104.5149,104.4801,104.4975,10365.0
2017-02-13 12:20:00,120.04,120.06,120.03,120.05,22180.0,104.4888,104.5062,104.4801,104.4975,22180.0
2017-02-13 12:25:00,120.05,120.07,120.03,120.06,28805.0,104.4975,104.5149,104.4801,104.5062,28805.0
2017-02-13 12:30:00,120.06,120.1,120.05,120.08,21995.0,104.5062,104.541,104.4975,104.5236,21995.0
2017-02-13 12:35:00,120.09,120.12,120.07,120.09,15374.0,104.5323,104.5584,104.5149,104.5323,15374.0
2017-02-13 12:40:00,120.1,120.12,120.08,120.12,33208.0,104.541,104.5584,104.5236,104.5584,33208.0
2017-02-13 12:45:00,120.11,120.14,120.09,120.1,27344.0,104.5497,104.5758,104.5323,104.541,27344.0
2017-02-13 12:50:00,120.1,120.16,120.09,120.13,19002.0,104.541,104.5932,104.5323,104.5671,19002.0
2017-02-13 12:55:00,120.13,120.16,120.1,120.15,16646.0,104.5671,104.5932,104.541,104.5845,16646.0
2017-02-13 13:00:00,120.15,120.16,120.14,120.15,6473.0,104.5845,104.5932,104.5758,104.5845,6473.0
2017-02-13 13:05:00,120.16,120.16,120.12,120.13,18703.0,104.5932,104.5932,104.5584,104.5671,18703.0
2017-02-13 13:10:00,120.13,120.18,120.12,120.17,20483.0,104.5671,104.6106,104.5584,104.6019,20483.0
2017-02-13 13:15:00,120.17,120.22,120.17,120.22,16839.0,104.6019,104.6455,104.6019,104.6455,16839.0
2017-02-13 13:20:00,120.22,120.26,120.22,120.22,10051.0,104.6455,104.6803,104.6455,104.6455,10051.0
2017-02-13 13:25:00,120.23,120.29,120.23,120.29,8828.0,104.6542,104.7064,104.6542,104.7064,8828.0
2017-02-13 13:30:00,120.29,120.32,120.27,120.32,19307.0,104.7064,104.7325,104.689,104.7325,19307.0
2017-02-13 13:35:00,120.32,120.33,120.3,120.31,8346.0,104.7325,104.7412,104.7151,104.7238,8346.0
2017-02-13 13:40:00,120.3,120.32,120.27,120.28,24305.0,104.7151,104.7325,104.689,104.6977,24305.0
2017-02-13 13:45:00,120.28,120.3,120.25,120.26,10320.0,104.6977,104.7151,104.6716,104.6803,10320.0
2017-02-13 13:50:00,120.24,120.27,120.23,120.25,5919.0,104.6629,104.689,104.6542,104.6716,5919.0
2017-02-13 13:55:00,120.27,120.27,120.24,120.24,37092.0,104.689,104.689,104.6629,104.6629,37092.0
2017-02-13 14:00:00,120.25,120.25,120.21,120.24,10576.0,104.6716,104.6716,104.6368,104.6629,10576.0
2017-02-13 14:05:00,120.24,120.27,120.22,120.27,16655.0,104.6629,104.689,104.6455,104.689,16655.0
2017-02-13 14:10:00,120.26,120.29,120.24,120.27,40307.0,104.6803,104.7064,104.6629,104.689,40307.0
2017-02-13 14:15:00,120.27,120.27,120.21,120.23,53879.0,104.689,104.689,104.6368,104.6542,53879.0
2017-02-13 14:20:00,120.25,120.25,120.21,120.24,13556.0,104.6716,104.6716,104.6368,104.6629,13556.0
2017-02-13 14:25:00,120.23,120.25,120.22,120.23,40630.0,104.6542,104.6716,104.6455,104.6542,40630.0
2017-02-13 14:30:00,120.22,120.22,120.19,120.2,34416.0,104.6455,104.6455,104.6194,104.6281,34416.0
2017-02-13 14:35:00,120.21,120.21,120.18,120.2,9790.0,104.6368,104.6368,104.6106,104.6281,9790.0
2017-02-13 14:40:00,120.19,120.21,120.17,120.21,18324.0,104.6194,104.6368,104.6019,104.6368,18324.0
2017-02-13 14:45:00,120.22,120.23,120.18,120.18,6941.0,104.6455,104.6542,104.6106,104.6106,6941.0
2017-02-13 14:50:00,120.18,120.21,120.16,120.17,14151.0,104.6106,104.6368,104.5932,104.6019,14151.0
2017-02-13 14:55:00,120.16,120.2,120.14,120.16,7392.0,104.5932,104.6281,104.5758,104.5932,7392.0
2017-02-13 15:00:00,120.15,120.17,120.13,120.16,12768.0,104.5845,104.6019,104.5671,104.5932,12768.0
2017-02-13 15:05:00,120.17,120.19,120.15,120.18,25168.0,104.6019,104.6194,104.5845,104.6106,25168.0
2017-02-13 15:10:00,120.18,120.2,120.17,120.19,15599.0,104.6106,104.6281,104.6019,104.6194,15599.0
2017-02-13 15:15:00,120.19,120.2,120.16,120.17,10772.0,104.6194,104.6281,104.5932,104.6019,10772.0
2017-02-13 15:20:00,120.16,120.16,120.12,120.14,18576.0,104.5932,104.5932,104.5584,104.5758,18576.0
2017-02-13 15:25:00,120.13,120.15,120.11,120.15,10431.0,104.5671,104.5845,104.5497,104.5845,10431.0
2017-02-13 15:30:00,120.14,120.14,120.1,120.11,13520.0,104.5758,104.5758,104.541,104.5497,13520.0
2017-02-13 15:35:00,120.11,120.17,120.1,120.17,20600.0,104.5497,104.6019,104.541,104.6019,20600.0
2017-02-13 15:40:00,120.17,120.19,120.15,120.18,20322.0,104.6019,104.6194,104.5845,104.6106,20322.0
2017-02-13 15:45:00,120.18,120.19,120.15,120.17,20543.0,104.6106,104.6194,104.5845,104.6019,20543.0
2017-02-13 15:50:00,120.18,120.2,120.13,120.14,14933.0,104.6106,104.6281,104.5671,104.5758,14933.0
2017-02-13 15:55:00,120.14,120.15,120.1,120.12,34666.0,104.5758,104.5845,104.541,104.5584,34666.0
2017-02-14 09:30:00,120.1,120.1,119.97,120.02,131623.0,104.541,104.541,104.4279,104.4714,131623.0
2017-02-14 09:35:00,120.03,120.12,120.03,120.07,19427.0,104.4801,104.5584,104.4801,104.5149,19427.0
2017-02-14 09:40:00,120.07,120.09,119.93,119.94,29622.0,104.5149,104.5323,104.393,104.4017,29622.0
2017-02-14 09:45:00,119.94,119.99,119.92,119.94,27183.0,104.4017,104.4453,104.3843,104.4017,27183.0
2017-02-14 09:50:00,119.95,120.03,119.94,119.98,17825.0,104.4104,104.4801,104.4017,104.4366,17825.0
2017-02-14 09:55:00,119.97,119.99,119.95,119.98,19968.0,104.4279,104.4453,104.4104,104.4366,19968.0
2017-02-14 10:00:00,119.98,120.01,119.91,119.92,54224.0,104.4366,104.4627,104.3756,104.3843,54224.0
2017-02-14 10:05:00,119.91,119.95,119.88,119.93,12499.0,104.3756,104.4104,104.3495,104.393,12499.0
2017-02-14 10:10:00,119.91,120.09,119.91,120.08,26458.0,104.3756,104.5323,104.3756,104.5236,26458.0
2017-02-14 10:15:00,120.1,120.1,120.03,120.04,24432.0,104.541,104.541,104.4801,104.4888,24432.0
2017-02-14 10:20:00,120.04,120.07,120.0,120.0,30170.0,104.4888,104.5149,104.454,104.454,30170.0
2017-02-14 10:25:00,120.01,120.04,119.95,120.0,13895.0,104.4627,104.4888,104.4104,104.454,13895.0
2017-02-14 10:30:00,120.01,120.02,119.96,119.99,14657.0,104.4627,104.4714,104.4191,104.4453,14657.0
2017-02-14 10:35:00,119.99,119.99,119.86,119.93,30094.0,104.4453,104.4453,104.3321,104.393,30094.0
2017-02-14 10:40:00,119.94,119.94,119.87,119.89,10632.0,104.4017,104.4017,104.3408,104.3582,10632.0
2017-02-14 10:45:00,119.9,119.99,119.9,119.99,27978.0,104.3669,104.4453,104.3669,104.4453,27978.0
2017-02-14 10:50:00,119.98,120.04,119.98,120.01,17568.0,104.4366,104.4888,104.4366,104.4627,17568.0
2017-02-14 10:55:00,120.0,120.04,119.98,120.01,15388.0,104.454,104.4888,104.4366,104.4627,15388.0
2017-02-14 11:00:00,120.01,120.02,119.96,120.01,16143.0,104.4627,104.4714,104.4191,104.4627,16143.0
2017-02-14 11:05:00,119.99,120.0,119.85,119.9,16398.0,104.4453,104.454,104.3234,104.3669,16398.0
2017-02-14 11:10:00,119.93,120.04,119.93,120.04,12268.0,104.393,104.4888,104.393,104.4888,12268.0
2017-02-14 11:15:00,120.04,120.08,120.02,120.08,31635.0,104.4888,104.5236,104.4714,104.5236,31635.0
2017-02-14 11:20:00,120.09,120.11,120.04,120.08,16185.0,104.5323,104.5497,104.4888,104.5236,16185.0
2017-02-14 11:25:00,120.08,120.09,120.05,120.09,8057.0,104.5236,104.5323,104.4975,104.5323,8057.0
2017-02-14 11:30:00,120.08,120.14,120.08,120.14,23487.0,104.5236,104.5758,104.5236,104.5758,23487.0
2017-02-14 11:35:00,120.13,120.14,120.09,120.1,9844.0,104.5671,104.5758,104.5323,104.541,9844.0
2017-02-14 11:40:00,120.09,120.1,120.06,120.08,6143.0,104.5323,104.541,104.5062,104.5236,6143.0
2017-02-14 11:45:00,120.08,120.09,120.05,120.05,13230.0,104.5236,104.5323,104.4975,104.4975,13230.0
2017-02-14 11:50:00,120.05,120.1,120.04,120.09,5877.0,104.4975,104.541,104.4888,104.5323,5877.0
2017-02-14 11:55:00,120.08,120.19,120.07,120.15,20162.0,104.5236,104.6194,104.5149,104.5845,20162.0
2017-02-14 12:00:00,120.14,120.19,120.13,120.17,13615.0,104.5758,104.6194,104.5671,104.6019,13615.0
2017-02-14 12:05:00,120.17,120.2,120.15,120.16,8813.0,104.6019,104.6281,104.5845,104.5932,8813.0
2017-02-14 12:10:00,120.16,120.19,120.15,120.18,6637.0,104.5932,104.6194,104.5845,104.6106,6637.0
2017-02-14 12:15:00,120.19,120.19,120.16,120.16,6800.0,104.6194,104.6194,104.5932,104.5932,6800.0
2017-02-14 12:20:00,120.17,120.2,120.13,120.19,11847.0,104.6019,104.6281,104.5671,104.6194,11847.0
2017-02-14 12:25:00,120.18,120.18,120.15,120.18,19246.0,104.6106,104.6106,104.5845,104.6106,19246.0
2017-02-14 12:30:00,120.17,120.27,120.16,120.26,12675.0,104.6019,104.689,104.5932,104.6803,12675.0
2017-02-14 12:35:00,120.26,120.27,120.21,120.22,12830.0,104.6803,104.689,104.6368,104.6455,12830.0
2017-02-14 12:40:00,120.22,120.26,120.21,120.26,17337.0,104.6455,104.6803,104.6368,104.6803,17337.0
2017-02-14 12:45:00,120.27,120.27,120.21,120.25,9242.0,104.689,104.689,104.6368,104.6716,9242.0
2017-02-14 12:50:00,120.26,120.35,120.26,120.32,18672.0,104.6803,104.7586,104.6803,104.7325,18672.0
2017-02-14 12:55:00,120.33,120.38,120.32,120.36,14337.0,104.7412,104.7847,104.7325,104.7673,14337.0
2017-02-14 13:00:00,120.35,120.38,120.33,120.37,10453.0,104.7586,104.7847,104.7412,104.776,10453.0
2017-02-14 13:05:00,120.36,120.45,120.35,120.45,14863.0,104.7673,104.8457,104.7586,104.8457,14863.0
2017-02-14 13:10:00,120.44,120.49,120.44,120.48,15001.0,104.837,104.8805,104.837,104.8718,15001.0
2017-02-14 13:15:00,120.48,120.48,120.42,120.43,9726.0,104.8718,104.8718,104.8196,104.8283,9726.0
2017-02-14 13:20:00,120.43,120.45,120.42,120.45,14229.0,104.8283,104.8457,104.8196,104.8457,14229.0
2017-02-14 13:25:00,120.43,120.47,120.42,120.45,19306.0,104.8283,104.8631,104.8196,104.8457,19306.0
2017-02-14 13:30:00,120.47,120.47,120.42,120.43,54084.0,104.8631,104.8631,104.8196,104.8283,54084.0
2017-02-14 13:35:00,120.42,120.47,120.41,120.46,17875.0,104.8196,104.8631,104.8108,104.8544,17875.0
2017-02-14 13:40:00,120.44,120.48,120.44,120.46,7556.0,104.837,104.8718,104.837,104.8544,7556.0
2017-02-14 13:45:00,120.47,120.47,120.44,120.46,30842.0,104.8631,104.8631,104.837,104.8544,30842.0
2017-02-14 13:50:00,120.45,120.47,120.43,120.47,17679.0,104.8457,104.8631,104.8283,104.8631,17679.0
2017-02-14 13:55:00,120.49,120.51,120.47,120.49,41206.0,104.8805,104.8979,104.8631,104.8805,41206.0
2017-02-14 14:00:00,120.48,120.51,120.46,120.5,17807.0,104.8718,104.8979,104.8544,104.8892,17807.0
2017-02-14 14:05:00,120.5,120.59,120.49,120.56,22051.0,104.8892,104.9675,104.8805,104.9414,22051.0
2017-02-14 14:10:00,120.56,120.57,120.55,120.56,28597.0,104.9414,104.9501,104.9327,104.9414,28597.0
2017-02-14 14:15:00,120.56,120.57,120.55,120.55,58863.0,104.9414,104.9501,104.9327,104.9327,58863.0
2017-02-14 14:20:00,120.55,120.57,120.54,120.56,17590.0,104.9327,104.9501,104.924,104.9414,17590.0
2017-02-14 14:25:00,120.55,120.56,120.5,120.51,20350.0,104.9327,104.9414,104.8892,104.8979,20350.0
2017-02-14 14:30:00,120.51,120.51,120.47,120.51,15218.0,104.8979,104.8979,104.8631,104.8979,15218.0
2017-02-14 14:35:00,120.52,120.53,120.48,120.48,9371.0,104.9066,104.9153,104.8718,104.8718,9371.0
2017-02-14 14:40:00,120.49,120.52,120.48,120.52,27212.0,104.8805,104.9066,104.8718,104.9066,27212.0
2017-02-14 14:45:00,120.51,120.52,120.42,120.44,17426.0,104.8979,104.9066,104.8196,104.837,17426.0
2017-02-14 14:50:00,120.46,120.47,120.42,120.43,45125.0,104.8544,104.8631,104.8196,104.8283,45125.0
2017-02-14 14:55:00,120.43,120.44,120.41,120.44,13155.0,104.8283,104.837,104.8108,104.837,13155.0
2017-02-14 15:00:00,120.43,120.48,120.43,120.45,18839.0,104.8283,104.8718,104.8283,104.8457,18839.0
2017-02-14 15:05:00,120.44,120.46,120.43,120.44,18010.0,104.837,104.8544,104.8283,104.837,18010.0
2017-02-14 15:10:00,120.44,120.46,120.42,120.45,24517.0,104.837,104.8544,104.8196,104.8457,24517.0
2017-02-14 15:15:00,120.46,120.49,120.45,120.46,16531.0,104.8544,104.8805,104.8457,104.8544,16531.0
2017-02-14 15:20:00,120.46,120.49,120.45,120.46,25302.0,104.8544,104.8805,104.8457,104.8544,25302.0
2017-02-14 15:25:00,120.48,120.49,120.45,120.48,21989.0,104.8718,104.8805,104.8457,104.8718,21989.0
2017-02-14 15:30:00,120.48,120.5,120.45,120.45,18685.0,104.8718,104.8892,104.8457,104.8457,18685.0
2017-02-14 15:35:00,120.45,120.53,120.45,120.53,36511.0,104.8457,104.9153,104.8457,104.9153,36511.0
2017-02-14 15:40:00,120.53,120.57,120.52,120.56,40080.0,104.9153,104.9501,104.9066,104.9414,40080.0
2017-02-14 15:45:00,120.57,120.59,120.56,120.59,33621.0,104.9501,104.9675,104.9414,104.9675,33621.0
2017-02-14 15:50:00,120.59,120.63,120.59,120.61,37705.0,104.9675,105.0023,104.9675,104.9849,37705.0
2017-02-14 15:55:00,120.61,120.62,120.53,120.59,112363.0,104.9849,104.9936,104.9153,104.9675,112363.0
2017-02-15 09:30:00,120.57,120.57,120.45,120.55,125738.0,104.9501,104.9501,104.8457,104.9327,125738.0
2017-02-15 09:35:00,120.55,120.56,120.5,120.5,11544.0,104.9327,104.9414,104.8892,104.8892,11544.0
2017-02-15 09:40:00,120.52,120.59,120.52,120.58,19512.0,104.9066,104.9675,104.9066,104.9588,19512.0
2017-02-15 09:45:00,120.58,120.63,120.58,120.61,20032.0,104.9588,105.0023,104.9588,104.9849,20032.0
2017-02-15 09:50:00,120.6,120.64,120.59,120.63,9012.0,104.9762,105.0111,104.9675,105.0023,9012.0
2017-02-15 09:55:00,120.63,120.68,120.61,120.66,15535.0,105.0023,105.0459,104.9849,105.0285,15535.0
2017-02-15 10:00:00,120.64,120.65,120.57,120.63,43513.0,105.0111,105.0198,104.9501,105.0023,43513.0
2017-02-15 10:05:00,120.62,120.65,120.54,120.58,17824.0,104.9936,105.0198,104.924,104.9588,17824.0
2017-02-15 10:10:00,120.58,120.63,120.53,120.62,16988.0,104.9588,105.0023,104.9153,104.9936,16988.0
2017-02-15 10:15:00,120.6,120.65,120.58,120.63,33158.0,104.9762,105.0198,104.9588,105.0023,33158.0
2017-02-15 10:20:00,120.62,120.63,120.58,120.61,71299.0,104.9936,105.0023,104.9588,104.9849,71299.0
2017-02-15 10:25:00,120.6,120.67,120.57,120.64,31972.0,104.9762,105.0372,104.9501,105.0111,31972.0
2017-02-15 10:30:00,120.64,120.71,120.63,120.69,11067.0,105.0111,105.072,105.0023,105.0546,11067.0
2017-02-15 10:35:00,120.7,120.75,120.67,120.7,15725.0,105.0633,105.1068,105.0372,105.0633,15725.0
2017-02-15 10:40:00,120.69,120.7,120.65,120.69,17214.0,105.0546,105.0633,105.0198,105.0546,17214.0
2017-02-15 10:45:00,120.68,120.81,120.68,120.78,15158.0,105.0459,105.159,105.0459,105.1329,15158.0
2017-02-15 10:50:00,120.79,120.79,120.75,120.76,24363.0,105.1416,105.1416,105.1068,105.1155,24363.0
2017-02-15 10:55:00,120.75,120.8,120.75,120.79,67497.0,105.1068,105.1503,105.1068,105.1416,67497.0
2017-02-15 11:00:00,120.79,120.83,120.77,120.82,7499.0,105.1416,105.1764,105.1242,105.1677,7499.0
2017-02-15 11:05:00,120.82,120.86,120.81,120.84,17182.0,105.1677,105.2026,105.159,105.1851,17182.0
2017-02-15 11:10:00,120.84,120.91,120.84,120.89,33781.0,105.1851,105.2461,105.1851,105.2287,33781.0
2017-02-15 11:15:00,120.9,120.97,120.9,120.92,27592.0,105.2374,105.2983,105.2374,105.2548,27592.0
2017-02-15 11:20:00,120.93,120.94,120.88,120.92,16381.0,105.2635,105.2722,105.22,105.2548,16381.0
2017-02-15 11:25:00,120.92,120.94,120.89,120.94,17740.0,105.2548,105.2722,105.2287,105.2722,17740.0
2017-02-15 11:30:00,120.94,120.97,120.9,120.91,30952.0,105.2722,105.2983,105.2374,105.2461,30952.0
2017-02-15 11:35:00,120.9,120.9,120.81,120.85,23873.0,105.2374,105.2374,105.159,105.1938,23873.0
2017-02-15 11:40:00,120.83,120.85,120.69,120.72,15122.0,105.1764,105.1938,105.0546,105.0807,15122.0
2017-02-15 11:45:00,120.72,120.77,120.67,120.76,11411.0,105.0807,105.1242,105.0372,105.1155,11411.0
2017-02-15 11:50:00,120.74,120.77,120.72,120.77,6833.0,105.0981,105.1242,105.0807,105.1242,6833.0
2017-02-15 11:55:00,120.77,120.79,120.74,120.78,28767.0,105.1242,105.1416,105.0981,105.1329,28767.0
2017-02-15 12:00:00,120.78,120.84,120.78,120.8,36759.0,105.1329,105.1851,105.1329,105.1503,36759.0
2017-02-15 12:05:00,120.8,120.81,120.75,120.77,6267.0,105.1503,105.159,105.1068,105.1242,6267.0
2017-02-15 12:10:00,120.75,120.8,120.73,120.8,11285.0,105.1068,105.1503,105.0894,105.1503,11285.0
2017-02-15 12:15:00,120.79,120.81,120.74,120.79,13775.0,105.1416,105.159,105.0981,105.1416,13775.0
2017-02-15 12:20:00,120.78,120.83,120.76,120.82,15645.0,105.1329,105.1764,105.1155,105.1677,15645.0
2017-02-15 12:25:00,120.81,120.86,120.81,120.85,9277.0,105.159,105.2026,105.159,105.1938,9277.0
2017-02-15 12:30:00,120.85,120.87,120.83,120.85,5773.0,105.1938,105.2113,105.1764,105.1938,5773.0
2017-02-15 12:35:00,120.86,120.9,120.85,120.89,16084.0,105.2026,105.2374,105.1938,105.2287,16084.0
2017-02-15 12:40:00,120.9,120.91,120.87,120.89,13440.0,105.2374,105.2461,105.2113,105.2287,13440.0
2017-02-15 12:45:00,120.9,120.9,120.85,120.87,3997.0,105.2374,105.2374,105.1938,105.2113,3997.0
2017-02-15 12:50:00,120.87,120.94,120.86,120.93,11823.0,105.2113,105.2722,105.2026,105.2635,11823.0
2017-02-15 12:55:00,120.93,120.94,120.88,120.89,8416.0,105.2635,105.2722,105.22,105.2287,8416.0
2017-02-15 13:00:00,120.89,120.96,120.89,120.95,14182.0,105.2287,105.2896,105.2287,105.2809,14182.0
2017-02-15 13:05:00,120.95,120.97,120.93,120.94,9012.0,105.2809,105.2983,105.2635,105.2722,9012.0
2017-02-15 13:10:00,120.95,120.95,120.83,120.83,7807.0,105.2809,105.2809,105.1764,105.1764,7807.0
2017-02-15 13:15:00,120.85,120.9,120.84,120.89,59711.0,105.1938,105.2374,105.1851,105.2287,59711.0
2017-02-15 13:20:00,120.88,120.93,120.88,120.93,23102.0,105.22,105.2635,105.22,105.2635,23102.0
2017-02-15 13:25:00,120.93,120.94,120.91,120.93,30798.0,105.2635,105.2722,105.2461,105.2635,30798.0
2017-02-15 13:30:00,120.94,120.97,120.93,120.96,10388.0,105.2722,105.2983,105.2635,105.2896,10388.0
2017-02-15 13:35:00,120.95,120.96,120.9,120.9,17227.0,105.2809,105.2896,105.2374,105.2374,17227.0
2017-02-15 13:40:00,120.92,120.96,120.92,120.96,14468.0,105.2548,105.2896,105.2548,105.2896,14468.0
2017-02-15 13:45:00,120.96,121.01,120.95,121.01,27145.0,105.2896,105.3331,105.2809,105.3331,27145.0
2017-02-15 13:50:00,121.0,121.09,121.0,121.08,17950.0,105.3244,105.4028,105.3244,105.3941,17950.0
2017-02-15 13:55:00,121.1,121.13,121.05,121.05,26953.0,105.4115,105.4376,105.3679,105.3679,26953.0
2017-02-15 14:00:00,121.08,121.13,121.05,121.12,16719.0,105.3941,105.4376,105.3679,105.4289,16719.0
2017-02-15 14:05:00,121.11,121.12,121.05,121.06,18354.0,105.4202,105.4289,105.3679,105.3766,18354.0
2017-02-15 14:10:00,121.05,121.08,121.03,121.06,30295.0,105.3679,105.3941,105.3505,105.3766,30295.0
2017-02-15 14:15:00,121.07,121.07,121.03,121.04,19188.0,105.3853,105.3853,105.3505,105.3592,19188.0
2017-02-15 14:20:00,121.05,121.1,121.04,121.09,10258.0,105.3679,105.4115,105.3592,105.4028,10258.0
2017-02-15 14:25:00,121.09,121.13,121.09,121.11,39155.0,105.4028,105.4376,105.4028,105.4202,39155.0
2017-02-15 14:30:00,121.13,121.14,121.12,121.12,11468.0,105.4376,105.4463,105.4289,105.4289,11468.0
2017-02-15 14:35:00,121.14,121.16,121.11,121.12,12541.0,105.4463,105.4637,105.4202,105.4289,12541.0
2017-02-15 14:40:00,121.11,121.16,121.09,121.14,16295.0,105.4202,105.4637,105.4028,105.4463,16295.0
2017-02-15 14:45:00,121.14,121.15,121.11,121.12,26483.0,105.4463,105.455,105.4202,105.4289,26483.0
2017-02-15 14:50:00,121.14,121.17,121.13,121.17,28469.0,105.4463,105.4724,105.4376,105.4724,28469.0
2017-02-15 14:55:00,121.16,121.19,121.14,121.19,19648.0,105.4637,105.4898,105.4463,105.4898,19648.0
2017-02-15 15:00:00,121.2,121.21,121.16,121.19,29506.0,105.4985,105.5072,105.4637,105.4898,29506.0
2017-02-15 15:05:00,121.19,121.21,121.15,121.19,19359.0,105.4898,105.5072,105.455,105.4898,19359.0
2017-02-15 15:10:00,121.21,121.29,121.2,121.29,36755.0,105.5072,105.5768,105.4985,105.5768,36755.0
2017-02-15 15:15:00,121.3,121.35,121.29,121.31,25314.0,105.5855,105.6291,105.5768,105.5943,25314.0
2017-02-15 15:20:00,121.32,121.35,121.31,121.33,45520.0,105.603,105.6291,105.5943,105.6117,45520.0
2017-02-15 15:25:00,121.32,121.32,121.27,121.28,25825.0,105.603,105.603,105.5594,105.5681,25825.0
2017-02-15 15:30:00,121.27,121.3,121.27,121.28,27036.0,105.5594,105.5855,105.5594,105.5681,27036.0
2017-02-15 15:35:00,121.27,121.28,121.25,121.27,14040.0,105.5594,105.5681,105.542,105.5594,14040.0
2017-02-15 15:40:00,121.26,121.3,121.25,121.25,24852.0,105.5507,105.5855,105.542,105.542,24852.0
2017-02-15 15:45:00,121.26,121.26,121.22,121.24,47379.0,105.5507,105.5507,105.5159,105.5333,47379.0
2017-02-15 15:50:00,121.23,121.24,121.18,121.19,25963.0,105.5246,105.5333,105.4811,105.4898,25963.0
2017-02-15 15:55:00,121.2,121.25,121.19,121.23,38611.0,105.4985,105.542,105.4898,105.5246,38611.0
2017-02-16 09:30:00,121.25,121.37,121.21,121.32,89079.0,105.542,105.6465,105.5072,105.603,89079.0
2017-02-16 09:35:00,121.33,121.35,121.28,121.34,19367.0,105.6117,105.6291,105.5681,105.6204,19367.0
2017-02-16 09:40:00,121.32,121.37,121.29,121.32,15023.0,105.603,105.6465,105.5768,105.603,15023.0
2017-02-16 09:45:00,121.3,121.3,121.2,121.2,35094.0,105.5855,105.5855,105.4985,105.4985,35094.0
2017-02-16 09:50:00,121.17,121.17,121.04,121.06,29174.0,105.4724,105.4724,105.3592,105.3766,29174.0
2017-02-16 09:55:00,121.09,121.15,121.09,121.11,7273.0,105.4028,105.455,105.4028,105.4202,7273.0
2017-02-16 10:00:00,121.11,121.13,121.02,121.04,34807.0,105.4202,105.4376,105.3418,105.3592,34807.0
2017-02-16 10:05:00,121.05,121.13,121.04,121.13,18595.0,105.3679,105.4376,105.3592,105.4376,18595.0
2017-02-16 10:10:00,121.14,121.15,121.05,121.06,24264.0,105.4463,105.455,105.3679,105.3766,24264.0
2017-02-16 10:15:00,121.06,121.1,121.0,121.01,19494.0,105.3766,105.4115,105.3244,105.3331,19494.0
2017-02-16 10:20:00,121.0,121.14,121.0,121.1,19872.0,105.3244,105.4463,105.3244,105.4115,19872.0
2017-02-16 10:25:00,121.12,121.13,121.03,121.07,17612.0,105.4289,105.4376,105.3505,105.3853,17612.0
2017-02-16 10:30:00,121.06,121.2,121.06,121.2,11710.0,105.3766,105.4985,105.3766,105.4985,11710.0
2017-02-16 10:35:00,121.19,121.21,121.15,121.19,19296.0,105.4898,105.5072,105.455,105.4898,19296.0
2017-02-16 10:40:00,121.19,121.23,121.14,121.17,31134.0,105.4898,105.5246,105.4463,105.4724,31134.0
2017-02-16 10:45:00,121.15,121.15,120.94,120.94,46979.0,105.455,105.455,105.2722,105.2722,46979.0
2017-02-16 10:50:00,120.95,120.97,120.75,120.75,43879.0,105.2809,105.2983,105.1068,105.1068,43879.0
2017-02-16 10:55:00,120.73,120.88,120.72,120.88,30366.0,105.0894,105.22,105.0807,105.22,30366.0
2017-02-16 11:00:00,120.9,120.9,120.76,120.82,36994.0,105.2374,105.2374,105.1155,105.1677,36994.0
2017-02-16 11:05:00,120.83,120.85,120.67,120.77,32118.0,105.1764,105.1938,105.0372,105.1242,32118.0
2017-02-16 11:10:00,120.74,120.74,120.64,120.72,120043.0,105.0981,105.0981,105.0111,105.0807,120043.0
2017-02-16 11:15:00,120.73,120.81,120.72,120.81,72145.0,105.0894,105.159,105.0807,105.159,72145.0
2017-02-16 11:20:00,120.81,120.87,120.8,120.86,13895.0,105.159,105.2113,105.1503,105.2026,13895.0
2017-02-16 11:25:00,120.86,120.9,120.82,120.88,12699.0,105.2026,105.2374,105.1677,105.22,12699.0
2017-02-16 11:30:00,120.89,120.92,120.86,120.92,19130.0,105.2287,105.2548,105.2026,105.2548,19130.0
2017-02-16 11:35:00,120.92,120.92,120.82,120.86,32166.0,105.2548,105.2548,105.1677,105.2026,32166.0
2017-02-16 11:40:00,120.85,120.92,120.84,120.91,11470.0,105.1938,105.2548,105.1851,105.2461,11470.0
2017-02-16 11:45:00,120.9,120.9,120.85,120.89,47837.0,105.2374,105.2374,105.1938,105.2287,47837.0
2017-02-16 11:50:00,120.9,120.97,120.9,120.94,20172.0,105.2374,105.2983,105.2374,105.2722,20172.0
2017-02-16 11:55:00,120.95,120.98,120.92,120.98,19018.0,105.2809,105.307,105.2548,105.307,19018.0
2017-02-16 12:00:00,120.99,121.0,120.91,120.92,28942.0,105.3157,105.3244,105.2461,105.2548,28942.0
2017-02-16 12:05:00,120.93,120.93,120.82,120.83,19762.0,105.2635,105.2635,105.1677,105.1764,19762.0
2017-02-16 12:10:00,120.83,120.87,120.83,120.85,11710.0,105.1764,105.2113,105.1764,105.1938,11710.0
2017-02-16 12:15:00,120.84,120.91,120.83,120.9,7264.0,105.1851,105.2461,105.1764,105.2374,7264.0
2017-02-16 12:20:00,120.9,120.96,120.89,120.9,9104.0,105.2374,105.2896,105.2287,105.2374,9104.0
2017-02-16 12:25:00,120.9,120.93,120.9,120.93,6104.0,105.2374,105.2635,105.2374,105.2635,6104.0
2017-02-16 12:30:00,120.93,120.94,120.9,120.94,8066.0,105.2635,105.2722,105.2374,105.2722,8066.0
2017-02-16 12:35:00,120.95,121.0,120.93,120.99,35527.0,105.2809,105.3244,105.2635,105.3157,35527.0
2017-02-16 12:40:00,120.99,121.01,120.97,121.0,9890.0,105.3157,105.3331,105.2983,105.3244,9890.0
2017-02-16 12:45:00,121.01,121.01,120.95,120.98,20326.0,105.3331,105.3331,105.2809,105.307,20326.0
2017-02-16 12:50:00,120.98,121.07,120.98,121.04,20168.0,105.307,105.3853,105.307,105.3592,20168.0
2017-02-16 12:55:00,121.04,121.04,120.95,120.95,31835.0,105.3592,105.3592,105.2809,105.2809,31835.0
2017-02-16 13:00:00,120.94,120.95,120.84,120.84,17214.0,105.2722,105.2809,105.1851,105.1851,17214.0
2017-02-16 13:05:00,120.84,120.94,120.84,120.91,16035.0,105.1851,105.2722,105.1851,105.2461,16035.0
2017-02-16 13:10:00,120.93,120.93,120.86,120.88,7721.0,105.2635,105.2635,105.2026,105.22,7721.0
2017-02-16 13:15:00,120.88,120.93,120.87,120.93,11928.0,105.22,105.2635,105.2113,105.2635,11928.0
2017-02-16 13:20:00,120.93,120.93,120.86,120.87,16317.0,105.2635,105.2635,105.2026,105.2113,16317.0
2017-02-16 13:25:00,120.87,120.89,120.81,120.87,15796.0,105.2113,105.2287,105.159,105.2113,15796.0
2017-02-16 13:30:00,120.89,120.9,120.81,120.84,24388.0,105.2287,105.2374,105.159,105.1851,24388.0
2017-02-16 13:35:00,120.85,120.91,120.82,120.91,35057.0,105.1938,105.2461,105.1677,105.2461,35057.0
2017-02-16 13:40:00,120.91,120.91,120.83,120.85,10111.0,105.2461,105.2461,105.1764,105.1938,10111.0
2017-02-16 13:45:00,120.85,120.87,120.81,120.86,10761.0,105.1938,105.2113,105.159,105.2026,10761.0
2017-02-16 13:50:00,120.86,120.88,120.83,120.85,4646.0,105.2026,105.22,105.1764,105.1938,4646.0
2017-02-16 13:55:00,120.85,120.9,120.85,120.89,6996.0,105.1938,105.2374,105.1938,105.2287,6996.0
2017-02-16 14:00:00,120.9,120.92,120.87,120.89,11372.0,105.2374,105.2548,105.2113,105.2287,11372.0
2017-02-16 14:05:00,120.89,120.92,120.87,120.91,10493.0,105.2287,105.2548,105.2113,105.2461,10493.0
2017-02-16 14:10:00,120.91,120.93,120.89,120.92,39311.0,105.2461,105.2635,105.2287,105.2548,39311.0
2017-02-16 14:15:00,120.93,120.93,120.8,120.81,26451.0,105.2635,105.2635,105.1503,105.159,26451.0
2017-02-16 14:20:00,120.8,120.84,120.76,120.77,22064.0,105.1503,105.1851,105.1155,105.1242,22064.0
2017-02-16 14:25:00,120.78,120.82,120.77,120.82,23458.0,105.1329,105.1677,105.1242,105.1677,23458.0
2017-02-16 14:30:00,120.82,120.84,120.8,120.83,5755.0,105.1677,105.1851,105.1503,105.1764,5755.0
2017-02-16 14:35:00,120.82,120.82,120.76,120.78,13171.0,105.1677,105.1677,105.1155,105.1329,13171.0
2017-02-16 14:40:00,120.78,120.88,120.78,120.86,22748.0,105.1329,105.22,105.1329,105.2026,22748.0
2017-02-16 14:45:00,120.86,120.88,120.83,120.83,10535.0,105.2026,105.22,105.1764,105.1764,10535.0
2017-02-16 14:50:00,120.83,120.87,120.8,120.87,17431.0,105.1764,105.2113,105.1503,105.2113,17431.0
2017-02-16 14:55:00,120.87,120.93,120.87,120.9,19562.0,105.2113,105.2635,105.2113,105.2374,19562.0
2017-02-16 15:00:00,120.91,120.95,120.89,120.94,27639.0,105.2461,105.2809,105.2287,105.2722,27639.0
2017-02-16 15:05:00,120.95,120.95,120.89,120.9,20521.0,105.2809,105.2809,105.2287,105.2374,20521.0
2017-02-16 15:10:00,120.9,120.95,120.9,120.93,12138.0,105.2374,105.2809,105.2374,105.2635,12138.0
2017-02-16 15:15:00,120.94,120.96,120.91,120.92,17349.0,105.2722,105.2896,105.2461,105.2548,17349.0
2017-02-16 15:20:00,120.92,120.99,120.91,120.96,36088.0,105.2548,105.3157,105.2461,105.2896,36088.0
2017-02-16 15:25:00,120.97,120.99,120.96,120.97,19573.0,105.2983,105.3157,105.2896,105.2983,19573.0
2017-02-16 15:30:00,120.97,121.05,120.95,121.04,30702.0,105.2983,105.3679,105.2809,105.3592,30702.0
2017-02-16 15:35:00,121.04,121.07,121.03,121.06,13593.0,105.3592,105.3853,105.3505,105.3766,13593.0
2017-02-16 15:40:00,121.05,121.06,121.02,121.04,15091.0,105.3679,105.3766,105.3418,105.3592,15091.0
2017-02-16 15:45:00,121.03,121.03,120.98,120.98,21006.0,105.3505,105.3505,105.307,105.307,21006.0
2017-02-16 15:50:00,120.99,121.05,120.98,121.05,23457.0,105.3157,105.3679,105.307,105.3679,23457.0
2017-02-16 15:55:00,121.05,121.11,121.04,121.1,58485.0,105.3679,105.4202,105.3592,105.4115,58485.0
2017-02-17 09:30:00,120.66,120.84,120.66,120.71,65197.0,105.0285,105.1851,105.0285,105.072,65197.0
2017-02-17 09:35:00,120.72,120.86,120.72,120.77,46361.0,105.0807,105.2026,105.0807,105.1242,46361.0
2017-02-17 09:40:00,120.76,120.82,120.7,120.81,22779.0,105.1155,105.1677,105.0633,105.159,22779.0
2017-02-17 09:45:00,120.81,120.93,120.78,120.93,13946.0,105.159,105.2635,105.1329,105.2635,13946.0
2017-02-17 09:50:00,120.9,120.93,120.83,120.83,12161.0,105.2374,105.2635,105.1764,105.1764,12161.0
2017-02-17 09:55:00,120.81,120.86,120.8,120.86,18977.0,105.159,105.2026,105.1503,105.2026,18977.0
2017-02-17 10:00:00,120.87,120.94,120.82,120.93,34444.0,105.2113,105.2722,105.1677,105.2635,34444.0
2017-02-17 10:05:00,120.94,120.97,120.86,120.87,17526.0,105.2722,105.2983,105.2026,105.2113,17526.0
2017-02-17 10:10:00,120.86,120.94,120.83,120.92,21316.0,105.2026,105.2722,105.1764,105.2548,21316.0
2017-02-17 10:15:00,120.92,120.96,120.87,120.91,24377.0,105.2548,105.2896,105.2113,105.2461,24377.0
2017-02-17 10:20:00,120.93,120.95,120.88,120.93,13875.0,105.2635,105.2809,105.22,105.2635,13875.0
2017-02-17 10:25:00,120.94,120.94,120.87,120.93,5597.0,105.2722,105.2722,105.2113,105.2635,5597.0
2017-02-17 10:30:00,120.92,120.93,120.83,120.87,16376.0,105.2548,105.2635,105.1764,105.2113,16376.0
2017-02-17 10:35:00,120.88,120.88,120.8,120.84,7972.0,105.22,105.22,105.1503,105.1851,7972.0
2017-02-17 10:40:00,120.84,120.88,120.83,120.84,12983.0,105.1851,105.22,105.1764,105.1851,12983.0
2017-02-17 10:45:00,120.84,120.88,120.83,120.86,6269.0,105.1851,105.22,105.1764,105.2026,6269.0
2017-02-17 10:50:00,120.84,120.85,120.79,120.83,20830.0,105.1851,105.1938,105.1416,105.1764,20830.0
2017-02-17 10:55:00,120.82,120.87,120.79,120.79,7065.0,105.1677,105.2113,105.1416,105.1416,7065.0
2017-02-17 11:00:00,120.8,120.84,120.79,120.82,5013.0,105.1503,105.1851,105.1416,105.1677,5013.0
2017-02-17 11:05:00,120.84,120.84,120.75,120.79,14657.0,105.1851,105.1851,105.1068,105.1416,14657.0
2017-02-17 11:10:00,120.8,120.85,120.79,120.84,16464.0,105.1503,105.1938,105.1416,105.1851,16464.0
2017-02-17 11:15:00,120.85,120.86,120.73,120.74,34657.0,105.1938,105.2026,105.0894,105.0981,34657.0
2017-02-17 11:20:00,120.71,120.74,120.69,120.73,25552.0,105.072,105.0981,105.0546,105.0894,25552.0
2017-02-17 11:25:00,120.74,120.76,120.7,120.75,14326.0,105.0981,105.1155,105.0633,105.1068,14326.0
2017-02-17 11:30:00,120.74,120.8,120.74,120.79,20584.0,105.0981,105.1503,105.0981,105.1416,20584.0
2017-02-17 11:35:00,120.79,120.81,120.76,120.79,16698.0,105.1416,105.159,105.1155,105.1416,16698.0
2017-02-17 11:40:00,120.78,120.82,120.76,120.82,9799.0,105.1329,105.1677,105.1155,105.1677,9799.0
2017-02-17 11:45:00,120.81,120.82,120.78,120.81,13361.0,105.159,105.1677,105.1329,105.159,13361.0
2017-02-17 11:50:00,120.8,120.85,120.79,120.84,16517.0,105.1503,105.1938,105.1416,105.1851,16517.0
2017-02-17 11:55:00,120.84,120.86,120.81,120.82,25814.0,105.1851,105.2026,105.159,105.1677,25814.0
2017-02-17 12:00:00,120.82,120.83,120.79,120.82,12715.0,105.1677,105.1764,105.1416,105.1677,12715.0
2017-02-17 12:05:00,120.84,120.86,120.82,120.84,18571.0,105.1851,105.2026,105.1677,105.1851,18571.0
2017-02-17 12:10:00,120.84,120.88,120.81,120.85,11016.0,105.1851,105.22,105.159,105.1938,11016.0
2017-02-17 12:15:00,120.84,120.86,120.83,120.85,7203.0,105.1851,105.2026,105.1764,105.1938,7203.0
2017-02-17 12:20:00,120.86,120.9,120.86,120.9,12033.0,105.2026,105.2374,105.2026,105.2374,12033.0
2017-02-17 12:25:00,120.89,120.92,120.87,120.87,5481.0,105.2287,105.2548,105.2113,105.2113,5481.0
2017-02-17 12:30:00,120.88,120.88,120.85,120.87,4848.0,105.22,105.22,105.1938,105.2113,4848.0
2017-02-17 12:35:00,120.87,120.88,120.85,120.85,9046.0,105.2113,105.22,105.1938,105.1938,9046.0
2017-02-17 12:40:00,120.86,120.87,120.85,120.86,6026.0,105.2026,105.2113,105.1938,105.2026,6026.0
2017-02-17 12:45:00,120.87,120.87,120.84,120.86,12412.0,105.2113,105.2113,105.1851,105.2026,12412.0
2017-02-17 12:50:00,120.84,120.86,120.82,120.85,7554.0,105.1851,105.2026,105.1677,105.1938,7554.0
2017-02-17 12:55:00,120.84,120.9,120.83,120.89,3440.0,105.1851,105.2374,105.1764,105.2287,3440.0
2017-02-17 13:00:00,120.89,120.91,120.85,120.87,8578.0,105.2287,105.2461,105.1938,105.2113,8578.0
2017-02-17 13:05:00,120.88,120.9,120.82,120.84,9801.0,105.22,105.2374,105.1677,105.1851,9801.0
2017-02-17 13:10:00,120.85,120.86,120.83,120.84,18385.0,105.1938,105.2026,105.1764,105.1851,18385.0
2017-02-17 13:15:00,120.84,120.85,120.82,120.85,10176.0,105.1851,105.1938,105.1677,105.1938,10176.0
2017-02-17 13:20:00,120.84,120.87,120.84,120.85,15503.0,105.1851,105.2113,105.1851,105.1938,15503.0
2017-02-17 13:25:00,120.85,120.88,120.85,120.88,9256.0,105.1938,105.22,105.1938,105.22,9256.0
2017-02-17 13:30:00,120.89,120.91,120.88,120.91,12925.0,105.2287,105.2461,105.22,105.2461,12925.0
2017-02-17 13:35:00,120.92,120.93,120.88,120.93,12809.0,105.2548,105.2635,105.22,105.2635,12809.0
2017-02-17 13:40:00,120.91,120.94,120.89,120.92,10507.0,105.2461,105.2722,105.2287,105.2548,10507.0
2017-02-17 13:45:00,120.92,120.93,120.91,120.91,33693.0,105.2548,105.2635,105.2461,105.2461,33693.0
2017-02-17 13:50:00,120.91,120.92,120.88,120.9,62212.0,105.2461,105.2548,105.22,105.2374,62212.0
2017-02-17 13:55:00,120.91,120.93,120.89,120.9,19034.0,105.2461,105.2635,105.2287,105.2374,19034.0
2017-02-17 14:00:00,120.91,120.94,120.9,120.92,16768.0,105.2461,105.2722,105.2374,105.2548,16768.0
2017-02-17 14:05:00,120.91,120.93,120.91,120.92,16654.0,105.2461,105.2635,105.2461,105.2548,16654.0
2017-02-17 14:10:00,120.92,120.95,120.91,120.95,10192.0,105.2548,105.2809,105.2461,105.2809,10192.0
2017-02-17 14:15:00,120.94,120.99,120.93,120.96,12628.0,105.2722,105.3157,105.2635,105.2896,12628.0
2017-02-17 14:20:00,120.97,121.0,120.95,120.99,15815.0,105.2983,105.3244,105.2809,105.3157,15815.0
2017-02-17 14:25:00,120.99,121.02,120.98,121.01,22347.0,105.3157,105.3418,105.307,105.3331,22347.0
2017-02-17 14:30:00,121.0,121.04,121.0,121.04,15496.0,105.3244,105.3592,105.3244,105.3592,15496.0
2017-02-17 14:35:00,121.04,121.04,121.01,121.03,14573.0,105.3592,105.3592,105.3331,105.3505,14573.0
2017-02-17 14:40:00,121.04,121.05,121.02,121.05,35766.0,105.3592,105.3679,105.3418,105.3679,35766.0
2017-02-17 14:45:00,121.05,121.09,121.04,121.07,5785.0,105.3679,105.4028,105.3592,105.3853,5785.0
2017-02-17 14:50:00,121.08,121.08,121.04,121.04,8193.0,105.3941,105.3941,105.3592,105.3592,8193.0
2017-02-17 14:55:00,121.04,121.08,121.01,121.02,290152.0,105.3592,105.3941,105.3331,105.3418,290152.0
2017-02-17 15:00:00,121.02,121.05,121.01,121.04,7271.0,105.3418,105.3679,105.3331,105.3592,7271.0
2017-02-17 15:05:00,121.05,121.07,121.02,121.05,27167.0,105.3679,105.3853,105.3418,105.3679,27167.0
2017-02-17 15:10:00,121.05,121.1,121.04,121.09,16819.0,105.3679,105.4115,105.3592,105.4028,16819.0
2017-02-17 15:15:00,121.08,121.1,121.06,121.1,6753.0,105.3941,105.4115,105.3766,105.4115,6753.0
2017-02-17 15:20:00,121.11,121.12,121.06,121.07,13728.0,105.4202,105.4289,105.3766,105.3853,13728.0
2017-02-17 15:25:00,121.06,121.11,121.05,121.11,13226.0,105.3766,105.4202,105.3679,105.4202,13226.0
2017-02-17 15:30:00,121.11,121.14,121.11,121.12,28457.0,105.4202,105.4463,105.4202,105.4289,28457.0
2017-02-17 15:35:00,121.13,121.13,121.08,121.09,32372.0,105.4376,105.4376,105.3941,105.4028,32372.0
2017-02-17 15:40:00,121.1,121.13,121.09,121.13,19680.0,105.4115,105.4376,105.4028,105.4376,19680.0
2017-02-17 15:45:00,121.13,121.18,121.1,121.11,31116.0,105.4376,105.4811,105.4115,105.4202,31116.0
2017-02-17 15:50:00,121.13,121.19,121.13,121.16,21129.0,105.4376,105.4898,105.4376,105.4637,21129.0
2017-02-17 15:55:00,121.18,121.28,121.18,121.27,121570.0,105.4811,105.5681,105.4811,105.5594,121570.0
2017-02-21 09:30:00,121.65,121.67,121.51,121.64,223048.0,105.8902,105.9076,105.7683,105.8815,223048.0
2017-02-21 09:35:00,121.65,121.73,121.63,121.73,28952.0,105.8902,105.9598,105.8728,105.9598,28952.0
2017-02-21 09:40:00,121.73,121.78,121.71,121.74,45679.0,105.9598,106.0034,105.9424,105.9685,45679.0
2017-02-21 09:45:00,121.74,121.8,121.74,121.77,24582.0,105.9685,106.0208,105.9685,105.9947,24582.0
2017-02-21 09:50:00,121.77,121.86,121.77,121.84,29011.0,105.9947,106.073,105.9947,106.0556,29011.0
2017-02-21 09:55:00,121.84,121.87,121.83,121.83,126561.0,106.0556,106.0817,106.0469,106.0469,126561.0
2017-02-21 10:00:00,121.84,121.87,121.83,121.87,81344.0,106.0556,106.0817,106.0469,106.0817,81344.0
2017-02-21 10:05:00,121.87,121.96,121.83,121.95,24111.0,106.0817,106.16,106.0469,106.1513,24111.0
2017-02-21 10:10:00,121.97,122.01,121.93,122.01,58687.0,106.1688,106.2036,106.1339,106.2036,58687.0
2017-02-21 10:15:00,122.0,122.04,121.98,122.02,23822.0,106.1949,106.2297,106.1775,106.2123,23822.0
2017-02-21 10:20:00,122.01,122.06,122.0,122.0,18108.0,106.2036,106.2471,106.1949,106.1949,18108.0
2017-02-21 10:25:00,122.01,122.03,121.96,122.0,31431.0,106.2036,106.221,106.16,106.1949,31431.0
2017-02-21 10:30:00,122.0,122.0,121.93,121.94,22853.0,106.1949,106.1949,106.1339,106.1426,22853.0
2017-02-21 10:35:00,121.95,121.98,121.94,121.98,15640.0,106.1513,106.1775,106.1426,106.1775,15640.0
2017-02-21 10:40:00,121.97,122.1,121.97,122.07,41526.0,106.1688,106.2819,106.1688,106.2558,41526.0
2017-02-21 10:45:00,122.08,122.08,122.03,122.04,19806.0,106.2645,106.2645,106.221,106.2297,19806.0
2017-02-21 10:50:00,122.04,122.05,121.99,122.0,45274.0,106.2297,106.2384,106.1862,106.1949,45274.0
2017-02-21 10:55:00,122.0,122.02,121.95,121.96,37159.0,106.1949,106.2123,106.1513,106.16,37159.0
2017-02-21 11:00:00,121.95,121.97,121.93,121.94,27542.0,106.1513,106.1688,106.1339,106.1426,27542.0
2017-02-21 11:05:00,121.93,121.95,121.91,121.93,11284.0,106.1339,106.1513,106.1165,106.1339,11284.0
2017-02-21 11:10:00,121.91,121.95,121.89,121.95,14395.0,106.1165,106.1513,106.0991,106.1513,14395.0
2017-02-21 11:15:00,121.95,121.98,121.92,121.98,14621.0,106.1513,106.1775,106.1252,106.1775,14621.0
2017-02-21 11:20:00,121.98,121.98,121.76,121.77,23442.0,106.1775,106.1775,105.986,105.9947,23442.0
2017-02-21 11:25:00,121.77,121.8,121.73,121.74,17692.0,105.9947,106.0208,105.9598,105.9685,17692.0
2017-02-21 11:30:00,121.75,121.78,121.72,121.75,23370.0,105.9773,106.0034,105.9511,105.9773,23370.0
2017-02-21 11:35:00,121.8,121.8,121.67,121.7,15691.0,106.0208,106.0208,105.9076,105.9337,15691.0
2017-02-21 11:40:00,121.71,121.77,121.71,121.76,19278.0,105.9424,105.9947,105.9424,105.986,19278.0
2017-02-21 11:45:00,121.77,121.78,121.7,121.72,43294.0,105.9947,106.0034,105.9337,105.9511,43294.0
2017-02-21 11:50:00,121.73,121.78,121.71,121.76,22080.0,105.9598,106.0034,105.9424,105.986,22080.0
2017-02-21 11:55:00,121.78,121.82,121.76,121.82,12767.0,106.0034,106.0382,105.986,106.0382,12767.0
2017-02-21 12:00:00,121.81,121.89,121.81,121.87,19098.0,106.0295,106.0991,106.0295,106.0817,19098.0
2017-02-21 12:05:00,121.87,121.88,121.84,121.85,19344.0,106.0817,106.0904,106.0556,106.0643,19344.0
2017-02-21 12:10:00,121.82,121.84,121.81,121.81,5790.0,106.0382,106.0556,106.0295,106.0295,5790.0
2017-02-21 12:15:00,121.82,121.84,121.81,121.83,36119.0,106.0382,106.0556,106.0295,106.0469,36119.0
2017-02-21 12:20:00,121.83,121.85,121.81,121.82,8832.0,106.0469,106.0643,106.0295,106.0382,8832.0
2017-02-21 12:25:00,121.81,121.91,121.81,121.88,18671.0,106.0295,106.1165,106.0295,106.0904,18671.0
2017-02-21 12:30:00,121.89,121.9,121.86,121.88,10702.0,106.0991,106.1078,106.073,106.0904,10702.0
2017-02-21 12:35:00,121.89,121.89,121.87,121.88,8680.0,106.0991,106.0991,106.0817,106.0904,8680.0
2017-02-21 12:40:00,121.87,121.87,121.81,121.83,6950.0,106.0817,106.0817,106.0295,106.0469,6950.0
2017-02-21 12:45:00,121.84,121.87,121.83,121.87,7727.0,106.0556,106.0817,106.0469,106.0817,7727.0
2017-02-21 12:50:00,121.86,121.87,121.84,121.84,3305.0,106.073,106.0817,106.0556,106.0556,3305.0
2017-02-21 12:55:00,121.84,121.84,121.81,121.81,13558.0,106.0556,106.0556,106.0295,106.0295,13558.0
2017-02-21 13:00:00,121.82,121.82,121.77,121.8,35481.0,106.0382,106.0382,105.9947,106.0208,35481.0
2017-02-21 13:05:00,121.8,121.81,121.77,121.77,53854.0,106.0208,106.0295,105.9947,105.9947,53854.0
2017-02-21 13:10:00,121.77,121.79,121.77,121.78,11030.0,105.9947,106.0121,105.9947,106.0034,11030.0
2017-02-21 13:15:00,121.78,121.83,121.77,121.83,7126.0,106.0034,106.0469,105.9947,106.0469,7126.0
2017-02-21 13:20:00,121.82,121.83,121.81,121.82,7589.0,106.0382,106.0469,106.0295,106.0382,7589.0
2017-02-21 13:25:00,121.82,121.86,121.8,121.85,10944.0,106.0382,106.073,106.0208,106.0643,10944.0
2017-02-21 13:30:00,121.83,121.84,121.79,121.79,12093.0,106.0469,106.0556,106.0121,106.0121,12093.0
2017-02-21 13:35:00,121.78,121.81,121.75,121.75,12898.0,106.0034,106.0295,105.9773,105.9773,12898.0
2017-02-21 13:40:00,121.75,121.79,121.74,121.78,10413.0,105.9773,106.0121,105.9685,106.0034,10413.0
2017-02-21 13:45:00,121.78,121.79,121.76,121.79,13224.0,106.0034,106.0121,105.986,106.0121,13224.0
2017-02-21 13:50:00,121.79,121.79,121.76,121.77,17997.0,106.0121,106.0121,105.986,105.9947,17997.0
2017-02-21 13:55:00,121.79,121.81,121.74,121.81,6062.0,106.0121,106.0295,105.9685,106.0295,6062.0
2017-02-21 14:00:00,121.81,121.84,121.77,121.83,12305.0,106.0295,106.0556,105.9947,106.0469,12305.0
2017-02-21 14:05:00,121.83,121.85,121.81,121.84,10591.0,106.0469,106.0643,106.0295,106.0556,10591.0
2017-02-21 14:10:00,121.84,121.87,121.83,121.86,13925.0,106.0556,106.0817,106.0469,106.073,13925.0
2017-02-21 14:15:00,121.86,121.9,121.85,121.89,19808.0,106.073,106.1078,106.0643,106.0991,19808.0
2017-02-21 14:20:00,121.9,121.94,121.9,121.92,32232.0,106.1078,106.1426,106.1078,106.1252,32232.0
2017-02-21 14:25:00,121.92,121.93,121.9,121.92,15484.0,106.1252,106.1339,106.1078,106.1252,15484.0
2017-02-21 14:30:00,121.93,121.93,121.89,121.91,10901.0,106.1339,106.1339,106.0991,106.1165,10901.0
2017-02-21 14:35:00,121.91,121.93,121.9,121.92,26469.0,106.1165,106.1339,106.1078,106.1252,26469.0
2017-02-21 14:40:00,121.93,121.96,121.91,121.95,62167.0,106.1339,106.16,106.1165,106.1513,62167.0
2017-02-21 14:45:00,121.95,121.99,121.94,121.99,10331.0,106.1513,106.1862,106.1426,106.1862,10331.0
2017-02-21 14:50:00,121.99,122.0,121.97,121.99,13112.0,106.1862,106.1949,106.1688,106.1862,13112.0
2017-02-21 14:55:00,121.99,122.0,121.95,121.95,20178.0,106.1862,106.1949,106.1513,106.1513,20178.0
2017-02-21 15:00:00,121.97,121.98,121.94,121.97,13618.0,106.1688,106.1775,106.1426,106.1688,13618.0
2017-02-21 15:05:00,121.98,121.99,121.96,121.97,13091.0,106.1775,106.1862,106.16,106.1688,13091.0
2017-02-21 15:10:00,121.98,121.99,121.94,121.99,28505.0,106.1775,106.1862,106.1426,106.1862,28505.0
2017-02-21 15:15:00,121.99,122.02,121.98,122.01,29097.0,106.1862,106.2123,106.1775,106.2036,29097.0
2017-02-21 15:20:00,122.01,122.05,121.99,122.04,18478.0,106.2036,106.2384,106.1862,106.2297,18478.0
2017-02-21 15:25:00,122.05,122.08,122.04,122.08,17552.0,106.2384,106.2645,106.2297,106.2645,17552.0
2017-02-21 15:30:00,122.08,122.08,122.03,122.07,30226.0,106.2645,106.2645,106.221,106.2558,30226.0
2017-02-21 15:35:00,122.07,122.11,122.06,122.08,24456.0,106.2558,106.2906,106.2471,106.2645,24456.0
2017-02-21 15:40:00,122.08,122.12,122.07,122.08,62739.0,106.2645,106.2993,106.2558,106.2645,62739.0
2017-02-21 15:45:00,122.09,122.11,122.05,122.08,26921.0,106.2732,106.2906,106.2384,106.2645,26921.0
2017-02-21 15:50:00,122.09,122.13,122.09,122.1,32188.0,106.2732,106.308,106.2732,106.2819,32188.0
2017-02-21 15:55:00,122.12,122.13,122.01,122.02,154956.0,106.2993,106.308,106.2036,106.2123,154956.0
2017-02-22 09:30:00,121.82,121.94,121.74,121.81,113780.0,106.0382,106.1426,105.9685,106.0295,113780.0
2017-02-22 09:35:00,121.81,121.86,121.7,121.71,39605.0,106.0295,106.073,105.9337,105.9424,39605.0
2017-02-22 09:40:00,121.72,121.75,121.68,121.72,14875.0,105.9511,105.9773,105.9163,105.9511,14875.0
2017-02-22 09:45:00,121.72,121.82,121.7,121.8,14812.0,105.9511,106.0382,105.9337,106.0208,14812.0
2017-02-22 09:50:00,121.8,121.82,121.75,121.76,16594.0,106.0208,106.0382,105.9773,105.986,16594.0
2017-02-22 09:55:00,121.75,121.78,121.75,121.76,24978.0,105.9773,106.0034,105.9773,105.986,24978.0
2017-02-22 10:00:00,121.77,121.86,121.77,121.82,51023.0,105.9947,106.073,105.9947,106.0382,51023.0
2017-02-22 10:05:00,121.82,121.84,121.76,121.81,16273.0,106.0382,106.0556,105.986,106.0295,16273.0
2017-02-22 10:10:00,121.82,121.9,121.81,121.9,35504.0,106.0382,106.1078,106.0295,106.1078,35504.0
2017-02-22 10:15:00,121.91,121.94,121.9,121.92,33873.0,106.1165,106.1426,106.1078,106.1252,33873.0
2017-02-22 10:20:00,121.92,121.94,121.9,121.91,22880.0,106.1252,106.1426,106.1078,106.1165,22880.0
2017-02-22 10:25:00,121.9,121.93,121.87,121.93,21452.0,106.1078,106.1339,106.0817,106.1339,21452.0
2017-02-22 10:30:00,121.93,121.96,121.89,121.93,30329.0,106.1339,106.16,106.0991,106.1339,30329.0
2017-02-22 10:35:00,121.92,122.03,121.91,122.03,27150.0,106.1252,106.221,106.1165,106.221,27150.0
2017-02-22 10:40:00,122.03,122.03,121.95,121.99,8218.0,106.221,106.221,106.1513,106.1862,8218.0
2017-02-22 10:45:00,121.99,121.99,121.89,121.93,17532.0,106.1862,106.1862,106.0991,106.1339,17532.0
2017-02-22 10:50:00,121.92,121.92,121.88,121.89,6766.0,106.1252,106.1252,106.0904,106.0991,6766.0
2017-02-22 10:55:00,121.9,121.92,121.88,121.88,12696.0,106.1078,106.1252,106.0904,106.0904,12696.0
2017-02-22 11:00:00,121.89,121.9,121.82,121.83,23311.0,106.0991,106.1078,106.0382,106.0469,23311.0
2017-02-22 11:05:00,121.85,121.86,121.78,121.79,13979.0,106.0643,106.073,106.0034,106.0121,13979.0
2017-02-22 11:10:00,121.8,121.81,121.77,121.8,34926.0,106.0208,106.0295,105.9947,106.0208,34926.0
2017-02-22 11:15:00,121.8,121.84,121.78,121.83,11441.0,106.0208,106.0556,106.0034,106.0469,11441.0
2017-02-22 11:20:00,121.84,121.86,121.81,121.82,31194.0,106.0556,106.073,106.0295,106.0382,31194.0
2017-02-22 11:25:00,121.83,121.88,121.8,121.85,11543.0,106.0469,106.0904,106.0208,106.0643,11543.0
2017-02-22 11:30:00,121.85,121.88,121.82,121.85,10248.0,106.0643,106.0904,106.0382,106.0643,10248.0
2017-02-22 11:35:00,121.86,121.86,121.78,121.8,17330.0,106.073,106.073,106.0034,106.0208,17330.0
2017-02-22 11:40:00,121.8,121.81,121.77,121.79,11739.0,106.0208,106.0295,105.9947,106.0121,11739.0
2017-02-22 11:45:00,121.8,121.81,121.78,121.81,19289.0,106.0208,106.0295,106.0034,106.0295,19289.0
2017-02-22 11:50:00,121.81,121.82,121.77,121.8,15525.0,106.0295,106.0382,105.9947,106.0208,15525.0
2017-02-22 11:55:00,121.81,121.82,121.78,121.78,9184.0,106.0295,106.0382,106.0034,106.0034,9184.0
2017-02-22 12:00:00,121.76,121.78,121.73,121.77,9960.0,105.986,106.0034,105.9598,105.9947,9960.0
2017-02-22 12:05:00,121.75,121.8,121.75,121.8,7322.0,105.9773,106.0208,105.9773,106.0208,7322.0
2017-02-22 12:10:00,121.79,121.83,121.79,121.83,9740.0,106.0121,106.0469,106.0121,106.0469,9740.0
2017-02-22 12:15:00,121.84,121.84,121.81,121.84,5260.0,106.0556,106.0556,106.0295,106.0556,5260.0
2017-02-22 12:20:00,121.84,121.85,121.83,121.84,9171.0,106.0556,106.0643,106.0469,106.0556,9171.0
2017-02-22 12:25:00,121.85,121.85,121.81,121.82,11022.0,106.0643,106.0643,106.0295,106.0382,11022.0
2017-02-22 12:30:00,121.82,121.85,121.81,121.82,3791.0,106.0382,106.0643,106.0295,106.0382,3791.0
2017-02-22 12:35:00,121.82,121.84,121.81,121.83,8958.0,106.0382,106.0556,106.0295,106.0469,8958.0
2017-02-22 12:40:00,121.84,121.87,121.84,121.86,16375.0,106.0556,106.0817,106.0556,106.073,16375.0
2017-02-22 12:45:00,121.86,121.89,121.84,121.87,12569.0,106.073,106.0991,106.0556,106.0817,12569.0
2017-02-22 12:50:00,121.87,121.88,121.85,121.86,14246.0,106.0817,106.0904,106.0643,106.073,14246.0
2017-02-22 12:55:00,121.85,121.9,121.85,121.9,11546.0,106.0643,106.1078,106.0643,106.1078,11546.0
2017-02-22 13:00:00,121.9,121.93,121.89,121.91,9118.0,106.1078,106.1339,106.0991,106.1165,9118.0
2017-02-22 13:05:00,121.91,121.93,121.9,121.93,12488.0,106.1165,106.1339,106.1078,106.1339,12488.0
2017-02-22 13:10:00,121.92,121.95,121.91,121.94,7076.0,106.1252,106.1513,106.1165,106.1426,7076.0
2017-02-22 13:15:00,121.93,121.94,121.89,121.9,19494.0,106.1339,106.1426,106.0991,106.1078,19494.0
2017-02-22 13:20:00,121.91,121.94,121.9,121.94,14881.0,106.1165,106.1426,106.1078,106.1426,14881.0
2017-02-22 13:25:00,121.93,121.95,121.91,121.93,7747.0,106.1339,106.1513,106.1165,106.1339,7747.0
2017-02-22 13:30:00,121.94,121.96,121.92,121.95,12824.0,106.1426,106.16,106.1252,106.1513,12824.0
2017-02-22 13:35:00,121.93,121.96,121.92,121.95,22612.0,106.1339,106.16,106.1252,106.1513,22612.0
2017-02-22 13:40:00,121.96,121.97,121.94,121.94,2812.0,106.16,106.1688,106.1426,106.1426,2812.0
2017-02-22 13:45:00,121.94,121.94,121.91,121.93,12958.0,106.1426,106.1426,106.1165,106.1339,12958.0
2017-02-22 13:50:00,121.94,121.94,121.92,121.93,22089.0,106.1426,106.1426,106.1252,106.1339,22089.0
2017-02-22 13:55:00,121.94,121.94,121.92,121.92,15590.0,106.1426,106.1426,106.1252,106.1252,15590.0
2017-02-22 14:00:00,121.92,121.97,121.9,121.91,21370.0,106.1252,106.1688,106.1078,106.1165,21370.0
2017-02-22 14:05:00,121.92,121.92,121.8,121.81,29199.0,106.1252,106.1252,106.0208,106.0295,29199.0
2017-02-22 14:10:00,121.79,121.83,121.73,121.83,25166.0,106.0121,106.0469,105.9598,106.0469,25166.0
2017-02-22 14:15:00,121.84,121.89,121.83,121.87,27591.0,106.0556,106.0991,106.0469,106.0817,27591.0
2017-02-22 14:20:00,121.88,121.9,121.84,121.88,11941.0,106.0904,106.1078,106.0556,106.0904,11941.0
2017-02-22 14:25:00,121.89,121.9,121.86,121.89,43596.0,106.0991,106.1078,106.073,106.0991,43596.0
2017-02-22 14:30:00,121.91,121.91,121.83,121.84,13017.0,106.1165,106.1165,106.0469,106.0556,13017.0
2017-02-22 14:35:00,121.83,121.87,121.81,121.81,16559.0,106.0469,106.0817,106.0295,106.0295,16559.0
2017-02-22 14:40:00,121.81,121.83,121.79,121.82,43376.0,106.0295,106.0469,106.0121,106.0382,43376.0
2017-02-22 14:45:00,121.81,121.81,121.76,121.79,14886.0,106.0295,106.0295,105.986,106.0121,14886.0
2017-02-22 14:50:00,121.79,121.84,121.76,121.81,55726.0,106.0121,106.0556,105.986,106.0295,55726.0
2017-02-22 14:55:00,121.8,121.84,121.79,121.79,17613.0,106.0208,106.0556,106.0121,106.0121,17613.0
2017-02-22 15:00:00,121.79,121.81,121.77,121.81,90904.0,106.0121,106.0295,105.9947,106.0295,90904.0
2017-02-22 15:05:00,121.81,121.81,121.79,121.8,30114.0,106.0295,106.0295,106.0121,106.0208,30114.0
2017-02-22 15:10:00,121.81,121.85,121.8,121.84,24241.0,106.0295,106.0643,106.0208,106.0556,24241.0
2017-02-22 15:15:00,121.85,121.86,121.82,121.83,12448.0,106.0643,106.073,106.0382,106.0469,12448.0
2017-02-22 15:20:00,121.83,121.89,121.81,121.85,31525.0,106.0469,106.0991,106.0295,106.0643,31525.0
2017-02-22 15:25:00,121.85,121.92,121.84,121.91,16008.0,106.0643,106.1252,106.0556,106.1165,16008.0
2017-02-22 15:30:00,121.91,121.92,121.89,121.92,9764.0,106.1165,106.1252,106.0991,106.1252,9764.0
2017-02-22 15:35:00,121.91,121.91,121.88,121.88,17856.0,106.1165,106.1165,106.0904,106.0904,17856.0
2017-02-22 15:40:00,121.88,121.9,121.84,121.86,34812.0,106.0904,106.1078,106.0556,106.073,34812.0
2017-02-22 15:45:00,121.86,121.88,121.85,121.86,158374.0,106.073,106.0904,106.0643,106.073,158374.0
2017-02-22 15:50:00,121.87,121.92,121.87,121.91,13128.0,106.0817,106.1252,106.0817,106.1165,13128.0
2017-02-22 15:55:00,121.92,121.94,121.82,121.87,37864.0,106.1252,106.1426,106.0382,106.0817,37864.0
2017-02-23 09:30:00,122.21,122.23,122.07,122.13,62392.0,106.3777,106.3951,106.2558,106.308,62392.0
2017-02-23 09:35:00,122.13,122.13,122.04,122.09,17522.0,106.308,106.308,106.2297,106.2732,17522.0
2017-02-23 09:40:00,122.09,122.09,122.0,122.0,31923.0,106.2732,106.2732,106.1949,106.1949,31923.0
2017-02-23 09:45:00,122.02,122.02,121.96,121.99,19826.0,106.2123,106.2123,106.16,106.1862,19826.0
2017-02-23 09:50:00,121.99,122.03,121.97,122.01,11219.0,106.1862,106.221,106.1688,106.2036,11219.0
2017-02-23 09:55:00,122.0,122.03,121.95,122.03,10343.0,106.1949,106.221,106.1513,106.221,10343.0
2017-02-23 10:00:00,122.04,122.04,122.0,122.0,20970.0,106.2297,106.2297,106.1949,106.1949,20970.0
2017-02-23 10:05:00,122.0,122.02,121.85,121.88,39278.0,106.1949,106.2123,106.0643,106.0904,39278.0
2017-02-23 10:10:00,121.87,121.87,121.75,121.76,39768.0,106.0817,106.0817,105.9773,105.986,39768.0
2017-02-23 10:15:00,121.75,121.8,121.7,121.79,13566.0,105.9773,106.0208,105.9337,106.0121,13566.0
2017-02-23 10:20:00,121.79,121.8,121.73,121.74,8857.0,106.0121,106.0208,105.9598,105.9685,8857.0
2017-02-23 10:25:00,121.72,121.77,121.67,121.7,21182.0,105.9511,105.9947,105.9076,105.9337,21182.0
2017-02-23 10:30:00,121.69,121.78,121.68,121.77,8822.0,105.925,106.0034,105.9163,105.9947,8822.0
2017-02-23 10:35:00,121.78,121.78,121.7,121.7,28576.0,106.0034,106.0034,105.9337,105.9337,28576.0
2017-02-23 10:40:00,121.71,121.71,121.64,121.69,13736.0,105.9424,105.9424,105.8815,105.925,13736.0
2017-02-23 10:45:00,121.67,121.71,121.63,121.69,19737.0,105.9076,105.9424,105.8728,105.925,19737.0
2017-02-23 10:50:00,121.69,121.69,121.59,121.6,10267.0,105.925,105.925,105.838,105.8467,10267.0
2017-02-23 10:55:00,121.58,121.58,121.48,121.53,38897.0,105.8293,105.8293,105.7422,105.7858,38897.0
2017-02-23 11:00:00,121.56,121.61,121.5,121.55,23564.0,105.8119,105.8554,105.7596,105.8032,23564.0
2017-02-23 11:05:00,121.55,121.56,121.41,121.43,20775.0,105.8032,105.8119,105.6813,105.6987,20775.0
2017-02-23 11:10:00,121.42,121.44,121.35,121.35,117530.0,105.69,105.7074,105.6291,105.6291,117530.0
2017-02-23 11:15:00,121.35,121.47,121.32,121.47,57421.0,105.6291,105.7335,105.603,105.7335,57421.0
2017-02-23 11:20:00,121.47,121.47,121.4,121.43,25797.0,105.7335,105.7335,105.6726,105.6987,25797.0
2017-02-23 11:25:00,121.41,121.47,121.38,121.45,15220.0,105.6813,105.7335,105.6552,105.7161,15220.0
2017-02-23 11:30:00,121.45,121.61,121.45,121.59,28992.0,105.7161,105.8554,105.7161,105.838,28992.0
2017-02-23 11:35:00,121.6,121.62,121.56,121.57,20282.0,105.8467,105.8641,105.8119,105.8206,20282.0
2017-02-23 11:40:00,121.57,121.6,121.56,121.58,7410.0,105.8206,105.8467,105.8119,105.8293,7410.0
2017-02-23 11:45:00,121.58,121.62,121.54,121.62,40260.0,105.8293,105.8641,105.7945,105.8641,40260.0
2017-02-23 11:50:00,121.62,121.64,121.6,121.61,13516.0,105.8641,105.8815,105.8467,105.8554,13516.0
2017-02-23 11:55:00,121.61,121.63,121.56,121.57,18336.0,105.8554,105.8728,105.8119,105.8206,18336.0
2017-02-23 12:00:00,121.57,121.62,121.56,121.61,13461.0,105.8206,105.8641,105.8119,105.8554,13461.0
2017-02-23 12:05:00,121.63,121.64,121.6,121.61,7852.0,105.8728,105.8815,105.8467,105.8554,7852.0
2017-02-23 12:10:00,121.61,121.65,121.58,121.65,5865.0,105.8554,105.8902,105.8293,105.8902,5865.0
2017-02-23 12:15:00,121.65,121.8,121.65,121.76,19309.0,105.8902,106.0208,105.8902,105.986,19309.0
2017-02-23 12:20:00,121.77,121.81,121.76,121.79,24271.0,105.9947,106.0295,105.986,106.0121,24271.0
2017-02-23 12:25:00,121.77,121.83,121.76,121.78,20934.0,105.9947,106.0469,105.986,106.0034,20934.0
2017-02-23 12:30:00,121.78,121.84,121.77,121.84,15662.0,106.0034,106.0556,105.9947,106.0556,15662.0
2017-02-23 12:35:00,121.85,121.92,121.84,121.88,21856.0,106.0643,106.1252,106.0556,106.0904,21856.0
2017-02-23 12:40:00,121.88,121.89,121.81,121.83,11923.0,106.0904,106.0991,106.0295,106.0469,11923.0
2017-02-23 12:45:00,121.83,121.86,121.83,121.84,8932.0,106.0469,106.073,106.0469,106.0556,8932.0
2017-02-23 12:50:00,121.84,121.86,121.8,121.8,19473.0,106.0556,106.073,106.0208,106.0208,19473.0
2017-02-23 12:55:00,121.8,121.83,121.78,121.8,21762.0,106.0208,106.0469,106.0034,106.0208,21762.0
2017-02-23 13:00:00,121.78,121.83,121.77,121.77,8591.0,106.0034,106.0469,105.9947,105.9947,8591.0
2017-02-23 13:05:00,121.77,121.81,121.75,121.8,15742.0,105.9947,106.0295,105.9773,106.0208,15742.0
2017-02-23 13:10:00,121.8,121.81,121.75,121.76,16904.0,106.0208,106.0295,105.9773,105.986,16904.0
2017-02-23 13:15:00,121.76,121.77,121.72,121.76,8506.0,105.986,105.9947,105.9511,105.986,8506.0
2017-02-23 13:20:00,121.75,121.77,121.73,121.76,9354.0,105.9773,105.9947,105.9598,105.986,9354.0
2017-02-23 13:25:00,121.76,121.76,121.71,121.71,15203.0,105.986,105.986,105.9424,105.9424,15203.0
2017-02-23 13:30:00,121.71,121.74,121.7,121.72,11555.0,105.9424,105.9685,105.9337,105.9511,11555.0
2017-02-23 13:35:00,121.72,121.75,121.69,121.73,8209.0,105.9511,105.9773,105.925,105.9598,8209.0
2017-02-23 13:40:00,121.74,121.79,121.74,121.76,12228.0,105.9685,106.0121,105.9685,105.986,12228.0
2017-02-23 13:45:00,121.76,121.78,121.75,121.76,16927.0,105.986,106.0034,105.9773,105.986,16927.0
2017-02-23 13:50:00,121.75,121.79,121.72,121.77,15391.0,105.9773,106.0121,105.9511,105.9947,15391.0
2017-02-23 13:55:00,121.76,121.81,121.76,121.81,18241.0,105.986,106.0295,105.986,106.0295,18241.0
2017-02-23 14:00:00,121.81,121.81,121.78,121.79,8274.0,106.0295,106.0295,106.0034,106.0121,8274.0
2017-02-23 14:05:00,121.79,121.81,121.77,121.81,7394.0,106.0121,106.0295,105.9947,106.0295,7394.0
2017-02-23 14:10:00,121.8,121.8,121.75,121.8,17357.0,106.0208,106.0208,105.9773,106.0208,17357.0
2017-02-23 14:15:00,121.79,121.79,121.76,121.77,26397.0,106.0121,106.0121,105.986,105.9947,26397.0
2017-02-23 14:20:00,121.77,121.83,121.76,121.83,26169.0,105.9947,106.0469,105.986,106.0469,26169.0
2017-02-23 14:25:00,121.82,121.84,121.8,121.83,44568.0,106.0382,106.0556,106.0208,106.0469,44568.0
2017-02-23 14:30:00,121.81,121.83,121.8,121.81,16682.0,106.0295,106.0469,106.0208,106.0295,16682.0
2017-02-23 14:35:00,121.81,121.84,121.81,121.84,8677.0,106.0295,106.0556,106.0295,106.0556,8677.0
2017-02-23 14:40:00,121.83,121.85,121.81,121.85,4729.0,106.0469,106.0643,106.0295,106.0643,4729.0
2017-02-23 14:45:00,121.84,121.88,121.83,121.85,19222.0,106.0556,106.0904,106.0469,106.0643,19222.0
2017-02-23 14:50:00,121.86,121.88,121.85,121.86,25799.0,106.073,106.0904,106.0643,106.073,25799.0
2017-02-23 14:55:00,121.86,121.92,121.85,121.89,16927.0,106.073,106.1252,106.0643,106.0991,16927.0
2017-02-23 15:00:00,121.89,121.9,121.88,121.9,52878.0,106.0991,106.1078,106.0904,106.1078,52878.0
2017-02-23 15:05:00,121.89,121.9,121.84,121.85,27728.0,106.0991,106.1078,106.0556,106.0643,27728.0
2017-02-23 15:10:00,121.84,121.89,121.84,121.86,101421.0,106.0556,106.0991,106.0556,106.073,101421.0
2017-02-23 15:15:00,121.86,121.87,121.84,121.86,12394.0,106.073,106.0817,106.0556,106.073,12394.0
2017-02-23 15:20:00,121.87,121.95,121.86,121.91,30787.0,106.0817,106.1513,106.073,106.1165,30787.0
2017-02-23 15:25:00,121.9,121.91,121.82,121.82,16200.0,106.1078,106.1165,106.0382,106.0382,16200.0
2017-02-23 15:30:00,121.83,121.85,121.81,121.82,32097.0,106.0469,106.0643,106.0295,106.0382,32097.0
2017-02-23 15:35:00,121.8,121.82,121.77,121.82,16420.0,106.0208,106.0382,105.9947,106.0382,16420.0
2017-02-23 15:40:00,121.81,121.84,121.8,121.81,32669.0,106.0295,106.0556,106.0208,106.0295,32669.0
2017-02-23 15:45:00,121.81,121.83,121.74,121.77,31722.0,106.0295,106.0469,105.9685,105.9947,31722.0
2017-02-23 15:50:00,121.77,121.8,121.73,121.75,32066.0,105.9947,106.0208,105.9598,105.9773,32066.0
2017-02-23 15:55:00,121.75,121.8,121.72,121.8,78910.0,105.9773,106.0208,105.9511,106.0208,78910.0
2017-02-24 09:30:00,121.38,121.55,121.24,121.25,130720.0,105.6552,105.8032,105.5333,105.542,130720.0
2017-02-24 09:35:00,121.26,121.4,121.25,121.4,29335.0,105.5507,105.6726,105.542,105.6726,29335.0
2017-02-24 09:40:00,121.38,121.49,121.35,121.46,23839.0,105.6552,105.7509,105.6291,105.7248,23839.0
2017-02-24 09:45:00,121.48,121.49,121.38,121.39,22287.0,105.7422,105.7509,105.6552,105.6639,22287.0
2017-02-24 09:50:00,121.38,121.44,121.38,121.41,20589.0,105.6552,105.7074,105.6552,105.6813,20589.0
2017-02-24 09:55:00,121.4,121.56,121.4,121.54,35023.0,105.6726,105.8119,105.6726,105.7945,35023.0
2017-02-24 10:00:00,121.55,121.62,121.49,121.52,90928.0,105.8032,105.8641,105.7509,105.777,90928.0
2017-02-24 10:05:00,121.51,121.54,121.43,121.54,24390.0,105.7683,105.7945,105.6987,105.7945,24390.0
2017-02-24 10:10:00,121.52,121.52,121.4,121.42,34096.0,105.777,105.777,105.6726,105.69,34096.0
2017-02-24 10:15:00,121.43,121.47,121.39,121.45,32415.0,105.6987,105.7335,105.6639,105.7161,32415.0
2017-02-24 10:20:00,121.44,121.54,121.44,121.5,33207.0,105.7074,105.7945,105.7074,105.7596,33207.0
2017-02-24 10:25:00,121.49,121.49,121.41,121.42,20744.0,105.7509,105.7509,105.6813,105.69,20744.0
2017-02-24 10:30:00,121.44,121.51,121.41,121.49,14221.0,105.7074,105.7683,105.6813,105.7509,14221.0
2017-02-24 10:35:00,121.5,121.54,121.48,121.53,14245.0,105.7596,105.7945,105.7422,105.7858,14245.0
2017-02-24 10:40:00,121.52,121.61,121.49,121.57,10913.0,105.777,105.8554,105.7509,105.8206,10913.0
2017-02-24 10:45:00,121.57,121.57,121.5,121.51,15815.0,105.8206,105.8206,105.7596,105.7683,15815.0
2017-02-24 10:50:00,121.52,121.59,121.5,121.52,34520.0,105.777,105.838,105.7596,105.777,34520.0
2017-02-24 10:55:00,121.52,121.61,121.51,121.61,6361.0,105.777,105.8554,105.7683,105.8554,6361.0
2017-02-24 11:00:00,121.6,121.66,121.57,121.65,18969.0,105.8467,105.8989,105.8206,105.8902,18969.0
2017-02-24 11:05:00,121.69,121.69,121.62,121.62,7846.0,105.925,105.925,105.8641,105.8641,7846.0
2017-02-24 11:10:00,121.64,121.73,121.63,121.64,10858.0,105.8815,105.9598,105.8728,105.8815,10858.0
2017-02-24 11:15:00,121.63,121.64,121.58,121.62,14539.0,105.8728,105.8815,105.8293,105.8641,14539.0
2017-02-24 11:20:00,121.62,121.65,121.59,121.6,6871.0,105.8641,105.8902,105.838,105.8467,6871.0
2017-02-24 11:25:00,121.6,121.64,121.58,121.63,12342.0,105.8467,105.8815,105.8293,105.8728,12342.0
2017-02-24 11:30:00,121.63,121.65,121.57,121.58,16927.0,105.8728,105.8902,105.8206,105.8293,16927.0
2017-02-24 11:35:00,121.55,121.55,121.5,121.55,10732.0,105.8032,105.8032,105.7596,105.8032,10732.0
2017-02-24 11:40:00,121.55,121.55,121.51,121.51,7242.0,105.8032,105.8032,105.7683,105.7683,7242.0
2017-02-24 11:45:00,121.51,121.57,121.51,121.55,12810.0,105.7683,105.8206,105.7683,105.8032,12810.0
2017-02-24 11:50:00,121.55,121.58,121.53,121.56,14754.0,105.8032,105.8293,105.7858,105.8119,14754.0
2017-02-24 11:55:00,121.56,121.56,121.5,121.52,6686.0,105.8119,105.8119,105.7596,105.777,6686.0
2017-02-24 12:00:00,121.5,121.61,121.5,121.61,14418.0,105.7596,105.8554,105.7596,105.8554,14418.0
2017-02-24 12:05:00,121.61,121.68,121.61,121.67,13943.0,105.8554,105.9163,105.8554,105.9076,13943.0
2017-02-24 12:10:00,121.67,121.68,121.62,121.68,9300.0,105.9076,105.9163,105.8641,105.9163,9300.0
2017-02-24 12:15:00,121.67,121.68,121.62,121.62,9572.0,105.9076,105.9163,105.8641,105.8641,9572.0
2017-02-24 12:20:00,121.62,121.67,121.62,121.66,3617.0,105.8641,105.9076,105.8641,105.8989,3617.0
2017-02-24 12:25:00,121.66,121.71,121.66,121.68,6124.0,105.8989,105.9424,105.8989,105.9163,6124.0
2017-02-24 12:30:00,121.69,121.72,121.65,121.67,11278.0,105.925,105.9511,105.8902,105.9076,11278.0
2017-02-24 12:35:00,121.68,121.68,121.64,121.64,7002.0,105.9163,105.9163,105.8815,105.8815,7002.0
2017-02-24 12:40:00,121.63,121.68,121.63,121.64,26453.0,105.8728,105.9163,105.8728,105.8815,26453.0
2017-02-24 12:45:00,121.65,121.71,121.63,121.71,13018.0,105.8902,105.9424,105.8728,105.9424,13018.0
2017-02-24 12:50:00,121.69,121.71,121.64,121.65,16204.0,105.925,105.9424,105.8815,105.8902,16204.0
2017-02-24 12:55:00,121.63,121.68,121.63,121.66,12666.0,105.8728,105.9163,105.8728,105.8989,12666.0
2017-02-24 13:00:00,121.66,121.68,121.63,121.65,8544.0,105.8989,105.9163,105.8728,105.8902,8544.0
2017-02-24 13:05:00,121.64,121.64,121.57,121.58,13898.0,105.8815,105.8815,105.8206,105.8293,13898.0
2017-02-24 13:10:00,121.58,121.62,121.58,121.59,56383.0,105.8293,105.8641,105.8293,105.838,56383.0
2017-02-24 13:15:00,121.59,121.62,121.57,121.58,37881.0,105.838,105.8641,105.8206,105.8293,37881.0
2017-02-24 13:20:00,121.58,121.6,121.57,121.58,11500.0,105.8293,105.8467,105.8206,105.8293,11500.0
2017-02-24 13:25:00,121.58,121.59,121.52,121.54,20027.0,105.8293,105.838,105.777,105.7945,20027.0
2017-02-24 13:30:00,121.55,121.6,121.54,121.57,165022.0,105.8032,105.8467,105.7945,105.8206,165022.0
2017-02-24 13:35:00,121.57,121.58,121.53,121.54,20366.0,105.8206,105.8293,105.7858,105.7945,20366.0
2017-02-24 13:40:00,121.54,121.63,121.53,121.62,41242.0,105.7945,105.8728,105.7858,105.8641,41242.0
2017-02-24 13:45:00,121.63,121.64,121.6,121.61,39126.0,105.8728,105.8815,105.8467,105.8554,39126.0
2017-02-24 13:50:00,121.61,121.64,121.6,121.64,49326.0,105.8554,105.8815,105.8467,105.8815,49326.0
2017-02-24 13:55:00,121.63,121.66,121.62,121.65,17663.0,105.8728,105.8989,105.8641,105.8902,17663.0
2017-02-24 14:00:00,121.66,121.67,121.63,121.64,12767.0,105.8989,105.9076,105.8728,105.8815,12767.0
2017-02-24 14:05:00,121.63,121.64,121.61,121.62,41601.0,105.8728,105.8815,105.8554,105.8641,41601.0
2017-02-24 14:10:00,121.61,121.63,121.59,121.6,30165.0,105.8554,105.8728,105.838,105.8467,30165.0
2017-02-24 14:15:00,121.58,121.66,121.58,121.66,29797.0,105.8293,105.8989,105.8293,105.8989,29797.0
2017-02-24 14:20:00,121.66,121.66,121.61,121.63,18227.0,105.8989,105.8989,105.8554,105.8728,18227.0
2017-02-24 14:25:00,121.63,121.66,121.61,121.64,33382.0,105.8728,105.8989,105.8554,105.8815,33382.0
2017-02-24 14:30:00,121.64,121.69,121.63,121.67,28332.0,105.8815,105.925,105.8728,105.9076,28332.0
2017-02-24 14:35:00,121.65,121.67,121.64,121.64,22510.0,105.8902,105.9076,105.8815,105.8815,22510.0
2017-02-24 14:40:00,121.65,121.67,121.64,121.65,27273.0,105.8902,105.9076,105.8815,105.8902,27273.0
2017-02-24 14:45:00,121.64,121.65,121.61,121.63,58132.0,105.8815,105.8902,105.8554,105.8728,58132.0
2017-02-24 14:50:00,121.63,121.68,121.62,121.66,31034.0,105.8728,105.9163,105.8641,105.8989,31034.0
2017-02-24 14:55:00,121.66,121.67,121.62,121.63,24125.0,105.8989,105.9076,105.8641,105.8728,24125.0
2017-02-24 15:00:00,121.63,121.65,121.58,121.59,38841.0,105.8728,105.8902,105.8293,105.838,38841.0
2017-02-24 15:05:00,121.6,121.62,121.59,121.6,41045.0,105.8467,105.8641,105.838,105.8467,41045.0
2017-02-24 15:10:00,121.61,121.62,121.59,121.62,38002.0,105.8554,105.8641,105.838,105.8641,38002.0
2017-02-24 15:15:00,121.62,121.62,121.6,121.6,20745.0,105.8641,105.8641,105.8467,105.8467,20745.0
2017-02-24 15:20:00,121.6,121.72,121.6,121.72,41103.0,105.8467,105.9511,105.8467,105.9511,41103.0
2017-02-24 15:25:00,121.72,121.74,121.7,121.74,22676.0,105.9511,105.9685,105.9337,105.9685,22676.0
2017-02-24 15:30:00,121.74,121.77,121.72,121.76,49921.0,105.9685,105.9947,105.9511,105.986,49921.0
2017-02-24 15:35:00,121.76,121.82,121.75,121.78,42961.0,105.986,106.0382,105.9773,106.0034,42961.0
2017-02-24 15:40:00,121.79,121.85,121.79,121.84,29427.0,106.0121,106.0643,106.0121,106.0556,29427.0
2017-02-24 15:45:00,121.85,121.91,121.84,121.88,42353.0,106.0643,106.1165,106.0556,106.0904,42353.0
2017-02-24 15:50:00,121.91,121.95,121.9,121.91,55234.0,106.1165,106.1513,106.1078,106.1165,55234.0
2017-02-24 15:55:00,121.91,121.99,121.88,121.99,58029.0,106.1165,106.1862,106.0904,106.1862,58029.0
2017-02-27 09:30:00,121.92,121.96,121.88,121.88,147749.0,106.1252,106.16,106.0904,106.0904,147749.0
2017-02-27 09:35:00,121.88,121.88,121.78,121.78,30265.0,106.0904,106.0904,106.0034,106.0034,30265.0
2017-02-27 09:40:00,121.76,121.79,121.74,121.79,16860.0,105.986,106.0121,105.9685,106.0121,16860.0
2017-02-27 09:45:00,121.81,121.91,121.8,121.9,20086.0,106.0295,106.1165,106.0208,106.1078,20086.0
2017-02-27 09:50:00,121.89,121.96,121.89,121.94,12454.0,106.0991,106.16,106.0991,106.1426,12454.0
2017-02-27 09:55:00,121.94,122.07,121.9,122.06,36021.0,106.1426,106.2558,106.1078,106.2471,36021.0
2017-02-27 10:00:00,122.06,122.06,121.91,121.99,30300.0,106.2471,106.2471,106.1165,106.1862,30300.0
2017-02-27 10:05:00,122.0,122.09,121.99,122.09,48288.0,106.1949,106.2732,106.1862,106.2732,48288.0
2017-02-27 10:10:00,122.09,122.09,121.99,122.02,48564.0,106.2732,106.2732,106.1862,106.2123,48564.0
2017-02-27 10:15:00,122.04,122.05,121.91,121.96,44561.0,106.2297,106.2384,106.1165,106.16,44561.0
2017-02-27 10:20:00,121.96,122.11,121.95,122.07,25402.0,106.16,106.2906,106.1513,106.2558,25402.0
2017-02-27 10:25:00,122.08,122.18,122.07,122.18,24995.0,106.2645,106.3515,106.2558,106.3515,24995.0
2017-02-27 10:30:00,122.17,122.19,122.13,122.14,19036.0,106.3428,106.3603,106.308,106.3167,19036.0
2017-02-27 10:35:00,122.13,122.2,122.1,122.16,51756.0,106.308,106.369,106.2819,106.3341,51756.0
2017-02-27 10:40:00,122.17,122.23,122.11,122.16,54831.0,106.3428,106.3951,106.2906,106.3341,54831.0
2017-02-27 10:45:00,122.18,122.22,122.16,122.19,27858.0,106.3515,106.3864,106.3341,106.3603,27858.0
2017-02-27 10:50:00,122.2,122.22,122.16,122.18,12046.0,106.369,106.3864,106.3341,106.3515,12046.0
2017-02-27 10:55:00,122.19,122.21,122.1,122.1,21410.0,106.3603,106.3777,106.2819,106.2819,21410.0
2017-02-27 11:00:00,122.11,122.18,122.11,122.14,12897.0,106.2906,106.3515,106.2906,106.3167,12897.0
2017-02-27 11:05:00,122.14,122.16,122.1,122.12,12002.0,106.3167,106.3341,106.2819,106.2993,12002.0
2017-02-27 11:10:00,122.13,122.13,122.06,122.1,19776.0,106.308,106.308,106.2471,106.2819,19776.0
2017-02-27 11:15:00,122.09,122.15,122.07,122.15,53620.0,106.2732,106.3254,106.2558,106.3254,53620.0
2017-02-27 11:20:00,122.15,122.15,122.11,122.11,11058.0,106.3254,106.3254,106.2906,106.2906,11058.0
2017-02-27 11:25:00,122.12,122.12,122.03,122.09,21955.0,106.2993,106.2993,106.221,106.2732,21955.0
2017-02-27 11:30:00,122.09,122.09,122.04,122.07,20819.0,106.2732,106.2732,106.2297,106.2558,20819.0
2017-02-27 11:35:00,122.06,122.07,122.02,122.02,20165.0,106.2471,106.2558,106.2123,106.2123,20165.0
2017-02-27 11:40:00,122.01,122.08,122.0,122.07,17300.0,106.2036,106.2645,106.1949,106.2558,17300.0
2017-02-27 11:45:00,122.06,122.06,121.99,121.99,15177.0,106.2471,106.2471,106.1862,106.1862,15177.0
2017-02-27 11:50:00,122.0,122.03,121.98,121.99,9501.0,106.1949,106.221,106.1775,106.1862,9501.0
2017-02-27 11:55:00,122.0,122.02,121.98,121.99,14548.0,106.1949,106.2123,106.1775,106.1862,14548.0
2017-02-27 12:00:00,121.98,122.02,121.96,121.99,37247.0,106.1775,106.2123,106.16,106.1862,37247.0
2017-02-27 12:05:00,121.99,122.06,121.98,122.05,16463.0,106.1862,106.2471,106.1775,106.2384,16463.0
2017-02-27 12:10:00,122.05,122.09,122.04,122.05,8438.0,106.2384,106.2732,106.2297,106.2384,8438.0
2017-02-27 12:15:00,122.05,122.07,122.04,122.06,13761.0,106.2384,106.2558,106.2297,106.2471,13761.0
2017-02-27 12:20:00,122.05,122.08,122.03,122.07,7235.0,106.2384,106.2645,106.221,106.2558,7235.0
2017-02-27 12:25:00,122.08,122.1,122.05,122.08,13784.0,106.2645,106.2819,106.2384,106.2645,13784.0
2017-02-27 12:30:00,122.09,122.1,122.08,122.1,8411.0,106.2732,106.2819,106.2645,106.2819,8411.0
2017-02-27 12:35:00,122.1,122.1,122.05,122.06,13252.0,106.2819,106.2819,106.2384,106.2471,13252.0
2017-02-27 12:40:00,122.07,122.08,122.03,122.05,13039.0,106.2558,106.2645,106.221,106.2384,13039.0
2017-02-27 12:45:00,122.05,122.07,122.03,122.05,10769.0,106.2384,106.2558,106.221,106.2384,10769.0
2017-02-27 12:50:00,122.05,122.09,122.03,122.09,18523.0,106.2384,106.2732,106.221,106.2732,18523.0
2017-02-27 12:55:00,122.08,122.08,122.04,122.04,9771.0,106.2645,106.2645,106.2297,106.2297,9771.0
2017-02-27 13:00:00,122.05,122.08,122.04,122.08,9614.0,106.2384,106.2645,106.2297,106.2645,9614.0
2017-02-27 13:05:00,122.07,122.1,122.04,122.08,24778.0,106.2558,106.2819,106.2297,106.2645,24778.0
2017-02-27 13:10:00,122.08,122.11,122.08,122.11,25442.0,106.2645,106.2906,106.2645,106.2906,25442.0
2017-02-27 13:15:00,122.11,122.13,122.06,122.09,34210.0,106.2906,106.308,106.2471,106.2732,34210.0
2017-02-27 13:20:00,122.1,122.14,122.09,122.14,16401.0,106.2819,106.3167,106.2732,106.3167,16401.0
2017-02-27 13:25:00,122.13,122.16,122.13,122.15,9642.0,106.308,106.3341,106.308,106.3254,9642.0
2017-02-27 13:30:00,122.16,122.2,122.15,122.17,81405.0,106.3341,106.369,106.3254,106.3428,81405.0
2017-02-27 13:35:00,122.16,122.18,122.13,122.16,79298.0,106.3341,106.3515,106.308,106.3341,79298.0
2017-02-27 13:40:00,122.16,122.17,122.16,122.16,25234.0,106.3341,106.3428,106.3341,106.3341,25234.0
2017-02-27 13:45:00,122.17,122.2,122.13,122.16,60091.0,106.3428,106.369,106.308,106.3341,60091.0
2017-02-27 13:50:00,122.16,122.17,122.14,122.16,34915.0,106.3341,106.3428,106.3167,106.3341,34915.0
2017-02-27 13:55:00,122.16,122.18,122.14,122.16,51961.0,106.3341,106.3515,106.3167,106.3341,51961.0
2017-02-27 14:00:00,122.16,122.18,122.14,122.14,12717.0,106.3341,106.3515,106.3167,106.3167,12717.0
2017-02-27 14:05:00,122.14,122.16,122.13,122.15,11719.0,106.3167,106.3341,106.308,106.3254,11719.0
2017-02-27 14:10:00,122.15,122.18,122.14,122.17,21761.0,106.3254,106.3515,106.3167,106.3428,21761.0
2017-02-27 14:15:00,122.16,122.18,122.15,122.18,11237.0,106.3341,106.3515,106.3254,106.3515,11237.0
2017-02-27 14:20:00,122.17,122.19,122.15,122.18,17766.0,106.3428,106.3603,106.3254,106.3515,17766.0
2017-02-27 14:25:00,122.19,122.26,122.18,122.22,36522.0,106.3603,106.4212,106.3515,106.3864,36522.0
2017-02-27 14:30:00,122.22,122.26,122.21,122.24,15721.0,106.3864,106.4212,106.3777,106.4038,15721.0
2017-02-27 14:35:00,122.25,122.29,122.23,122.26,31370.0,106.4125,106.4473,106.3951,106.4212,31370.0
2017-02-27 14:40:00,122.27,122.28,122.24,122.25,18276.0,106.4299,106.4386,106.4038,106.4125,18276.0
2017-02-27 14:45:00,122.24,122.3,122.23,122.3,40167.0,106.4038,106.456,106.3951,106.456,40167.0
2017-02-27 14:50:00,122.29,122.3,122.24,122.26,56926.0,106.4473,106.456,106.4038,106.4212,56926.0
2017-02-27 14:55:00,122.27,122.28,122.25,122.26,21155.0,106.4299,106.4386,106.4125,106.4212,21155.0
2017-02-27 15:00:00,122.25,122.28,122.24,122.25,12910.0,106.4125,106.4386,106.4038,106.4125,12910.0
2017-02-27 15:05:00,122.26,122.33,122.26,122.31,30201.0,106.4212,106.4821,106.4212,106.4647,30201.0
2017-02-27 15:10:00,122.3,122.34,122.27,122.33,51035.0,106.456,106.4908,106.4299,106.4821,51035.0
2017-02-27 15:15:00,122.32,122.34,122.27,122.27,48738.0,106.4734,106.4908,106.4299,106.4299,48738.0
2017-02-27 15:20:00,122.29,122.33,122.26,122.32,22350.0,106.4473,106.4821,106.4212,106.4734,22350.0
2017-02-27 15:25:00,122.31,122.34,122.28,122.33,28920.0,106.4647,106.4908,106.4386,106.4821,28920.0
2017-02-27 15:30:00,122.33,122.36,122.29,122.32,20420.0,106.4821,106.5082,106.4473,106.4734,20420.0
2017-02-27 15:35:00,122.32,122.32,122.27,122.28,18597.0,106.4734,106.4734,106.4299,106.4386,18597.0
2017-02-27 15:40:00,122.28,122.31,122.27,122.28,19645.0,106.4386,106.4647,106.4299,106.4386,19645.0
2017-02-27 15:45:00,122.27,122.28,122.21,122.21,18720.0,106.4299,106.4386,106.3777,106.3777,18720.0
2017-02-27 15:50:00,122.21,122.26,122.21,122.23,25614.0,106.3777,106.4212,106.3777,106.3951,25614.0
2017-02-27 15:55:00,122.23,122.27,122.22,122.25,111196.0,106.3951,106.4299,106.3864,106.4125,111196.0
2017-02-28 09:30:00,122.18,122.18,122.01,122.07,167969.0,106.3515,106.3515,106.2036,106.2558,167969.0
2017-02-28 09:35:00,122.07,122.11,122.03,122.04,49156.0,106.2558,106.2906,106.221,106.2297,49156.0
2017-02-28 09:40:00,122.04,122.09,122.02,122.07,23492.0,106.2297,106.2732,106.2123,106.2558,23492.0
2017-02-28 09:45:00,122.08,122.09,122.03,122.04,45064.0,106.2645,106.2732,106.221,106.2297,45064.0
2017-02-28 09:50:00,122.0,122.0,121.94,121.94,39041.0,106.1949,106.1949,106.1426,106.1426,39041.0
2017-02-28 09:55:00,121.96,121.98,121.95,121.97,20711.0,106.16,106.1775,106.1513,106.1688,20711.0
2017-02-28 10:00:00,121.98,122.06,121.97,122.04,35849.0,106.1775,106.2471,106.1688,106.2297,35849.0
2017-02-28 10:05:00,122.04,122.07,122.0,122.06,24808.0,106.2297,106.2558,106.1949,106.2471,24808.0
2017-02-28 10:10:00,122.07,122.11,122.06,122.1,32959.0,106.2558,106.2906,106.2471,106.2819,32959.0
2017-02-28 10:15:00,122.1,122.1,122.03,122.04,23775.0,106.2819,106.2819,106.221,106.2297,23775.0
2017-02-28 10:20:00,122.05,122.06,122.0,122.0,40210.0,106.2384,106.2471,106.1949,106.1949,40210.0
2017-02-28 10:25:00,122.01,122.02,121.97,121.98,14413.0,106.2036,106.2123,106.1688,106.1775,14413.0
2017-02-28 10:30:00,121.99,122.04,121.99,122.01,15323.0,106.1862,106.2297,106.1862,106.2036,15323.0
2017-02-28 10:35:00,122.01,122.06,122.0,122.03,11172.0,106.2036,106.2471,106.1949,106.221,11172.0
2017-02-28 10:40:00,122.03,122.03,121.99,122.0,10440.0,106.221,106.221,106.1862,106.1949,10440.0
2017-02-28 10:45:00,122.0,122.05,121.98,122.05,39469.0,106.1949,106.2384,106.1775,106.2384,39469.0
2017-02-28 10:50:00,122.05,122.09,122.04,122.08,9374.0,106.2384,106.2732,106.2297,106.2645,9374.0
2017-02-28 10:55:00,122.08,122.1,122.05,122.09,16331.0,106.2645,106.2819,106.2384,106.2732,16331.0
2017-02-28 11:00:00,122.08,122.09,122.04,122.07,16787.0,106.2645,106.2732,106.2297,106.2558,16787.0
2017-02-28 11:05:00,122.08,122.11,122.05,122.07,47458.0,106.2645,106.2906,106.2384,106.2558,47458.0
2017-02-28 11:10:00,122.07,122.08,122.04,122.05,50672.0,106.2558,106.2645,106.2297,106.2384,50672.0
2017-02-28 11:15:00,122.06,122.07,122.04,122.05,19953.0,106.2471,106.2558,106.2297,106.2384,19953.0
2017-02-28 11:20:00,122.06,122.12,122.05,122.11,16892.0,106.2471,106.2993,106.2384,106.2906,16892.0
2017-02-28 11:25:00,122.11,122.11,122.06,122.09,7960.0,106.2906,106.2906,106.2471,106.2732,7960.0
2017-02-28 11:30:00,122.09,122.09,122.05,122.07,17607.0,106.2732,106.2732,106.2384,106.2558,17607.0
2017-02-28 11:35:00,122.05,122.06,122.03,122.05,35732.0,106.2384,106.2471,106.221,106.2384,35732.0
2017-02-28 11:40:00,122.03,122.05,122.02,122.03,9446.0,106.221,106.2384,106.2123,106.221,9446.0
2017-02-28 11:45:00,122.03,122.04,122.0,122.03,59957.0,106.221,106.2297,106.1949,106.221,59957.0
2017-02-28 11:50:00,122.03,122.04,122.01,122.03,46002.0,106.221,106.2297,106.2036,106.221,46002.0
2017-02-28 11:55:00,122.03,122.03,122.01,122.01,7397.0,106.221,106.221,106.2036,106.2036,7397.0
2017-02-28 12:00:00,122.01,122.01,121.97,122.0,45743.0,106.2036,106.2036,106.1688,106.1949,45743.0
2017-02-28 12:05:00,122.0,122.0,121.88,121.89,24144.0,106.1949,106.1949,106.0904,106.0991,24144.0
2017-02-28 12:10:00,121.89,121.9,121.87,121.88,21631.0,106.0991,106.1078,106.0817,106.0904,21631.0
2017-02-28 12:15:00,121.87,121.88,121.82,121.86,13959.0,106.0817,106.0904,106.0382,106.073,13959.0
2017-02-28 12:20:00,121.85,121.85,121.68,121.7,25141.0,106.0643,106.0643,105.9163,105.9337,25141.0
2017-02-28 12:25:00,121.7,121.7,121.61,121.69,31493.0,105.9337,105.9337,105.8554,105.925,31493.0
2017-02-28 12:30:00,121.69,121.72,121.66,121.72,10814.0,105.925,105.9511,105.8989,105.9511,10814.0
2017-02-28 12:35:00,121.72,121.73,121.68,121.69,16574.0,105.9511,105.9598,105.9163,105.925,16574.0
2017-02-28 12:40:00,121.69,121.72,121.67,121.69,15519.0,105.925,105.9511,105.9076,105.925,15519.0
2017-02-28 12:45:00,121.68,121.76,121.67,121.76,26448.0,105.9163,105.986,105.9076,105.986,26448.0
2017-02-28 12:50:00,121.75,121.79,121.74,121.78,6266.0,105.9773,106.0121,105.9685,106.0034,6266.0
2017-02-28 12:55:00,121.78,121.78,121.76,121.78,7355.0,106.0034,106.0034,105.986,106.0034,7355.0
2017-02-28 13:00:00,121.76,121.82,121.74,121.82,21013.0,105.986,106.0382,105.9685,106.0382,21013.0
2017-02-28 13:05:00,121.81,121.86,121.81,121.85,17713.0,106.0295,106.073,106.0295,106.0643,17713.0
2017-02-28 13:10:00,121.86,121.88,121.82,121.87,7879.0,106.073,106.0904,106.0382,106.0817,7879.0
2017-02-28 13:15:00,121.85,121.86,121.81,121.84,8448.0,106.0643,106.073,106.0295,106.0556,8448.0
2017-02-28 13:20:00,121.83,121.83,121.79,121.81,13628.0,106.0469,106.0469,106.0121,106.0295,13628.0
2017-02-28 13:25:00,121.81,121.82,121.79,121.8,10907.0,106.0295,106.0382,106.0121,106.0208,10907.0
2017-02-28 13:30:00,121.8,121.82,121.8,121.8,8418.0,106.0208,106.0382,106.0208,106.0208,8418.0
2017-02-28 13:35:00,121.8,121.9,121.8,121.88,7741.0,106.0208,106.1078,106.0208,106.0904,7741.0
2017-02-28 13:40:00,121.88,121.89,121.85,121.89,10516.0,106.0904,106.0991,106.0643,106.0991,10516.0
2017-02-28 13:45:00,121.89,121.89,121.84,121.88,13552.0,106.0991,106.0991,106.0556,106.0904,13552.0
2017-02-28 13:50:00,121.88,121.88,121.84,121.87,15547.0,106.0904,106.0904,106.0556,106.0817,15547.0
2017-02-28 13:55:00,121.88,121.89,121.85,121.89,6246.0,106.0904,106.0991,106.0643,106.0991,6246.0
2017-02-28 14:00:00,121.89,121.9,121.83,121.83,23186.0,106.0991,106.1078,106.0469,106.0469,23186.0
2017-02-28 14:05:00,121.84,121.85,121.75,121.76,14228.0,106.0556,106.0643,105.9773,105.986,14228.0
2017-02-28 14:10:00,121.75,121.79,121.74,121.75,10764.0,105.9773,106.0121,105.9685,105.9773,10764.0
2017-02-28 14:15:00,121.75,121.75,121.69,121.71,20187.0,105.9773,105.9773,105.925,105.9424,20187.0
2017-02-28 14:20:00,121.7,121.73,121.69,121.69,13074.0,105.9337,105.9598,105.925,105.925,13074.0
2017-02-28 14:25:00,121.71,121.78,121.71,121.78,31533.0,105.9424,106.0034,105.9424,106.0034,31533.0
2017-02-28 14:30:00,121.78,121.79,121.77,121.78,22552.0,106.0034,106.0121,105.9947,106.0034,22552.0
2017-02-28 14:35:00,121.78,121.79,121.75,121.76,17900.0,106.0034,106.0121,105.9773,105.986,17900.0
2017-02-28 14:40:00,121.76,121.78,121.74,121.77,16267.0,105.986,106.0034,105.9685,105.9947,16267.0
2017-02-28 14:45:00,121.77,121.85,121.77,121.85,39105.0,105.9947,106.0643,105.9947,106.0643,39105.0
2017-02-28 14:50:00,121.86,121.87,121.8,121.82,12676.0,106.073,106.0817,106.0208,106.0382,12676.0
2017-02-28 14:55:00,121.83,121.84,121.81,121.82,10231.0,106.0469,106.0556,106.0295,106.0382,10231.0
2017-02-28 15:00:00,121.83,121.83,121.77,121.83,42574.0,106.0469,106.0469,105.9947,106.0469,42574.0
2017-02-28 15:05:00,121.82,121.83,121.77,121.8,37938.0,106.0382,106.0469,105.9947,106.0208,37938.0
2017-02-28 15:10:00,121.82,121.87,121.8,121.85,11827.0,106.0382,106.0817,106.0208,106.0643,11827.0
2017-02-28 15:15:00,121.86,121.88,121.84,121.86,21935.0,106.073,106.0904,106.0556,106.073,21935.0
2017-02-28 15:20:00,121.86,121.87,121.81,121.84,12248.0,106.073,106.0817,106.0295,106.0556,12248.0
2017-02-28 15:25:00,121.83,121.83,121.78,121.79,11469.0,106.0469,106.0469,106.0034,106.0121,11469.0
2017-02-28 15:30:00,121.79,121.81,121.75,121.75,13664.0,106.0121,106.0295,105.9773,105.9773,13664.0
2017-02-28 15:35:00,121.75,121.83,121.66,121.68,47820.0,105.9773,106.0469,105.8989,105.9163,47820.0
2017-02-28 15:40:00,121.67,121.72,121.66,121.72,32251.0,105.9076,105.9511,105.8989,105.9511,32251.0
2017-02-28 15:45:00,121.72,121.82,121.72,121.81,58943.0,105.9511,106.0382,105.9511,106.0295,58943.0
2017-02-28 15:50:00,121.82,121.86,121.81,121.84,72991.0,106.0382,106.073,106.0295,106.0556,72991.0
2017-02-28 15:55:00,121.84,121.91,121.78,121.78,122732.0,106.0556,106.1165,106.0034,106.0034,122732.0
2017-03-01 09:30:00,122.81,122.92,122.65,122.86,229111.0,106.8999,106.9957,106.7607,106.9435,229111.0
2017-03-01 09:35:00,122.85,122.96,122.85,122.93,45713.0,106.9347,107.0305,106.9347,107.0044,45713.0
2017-03-01 09:40:00,122.92,122.93,122.84,122.85,49792.0,106.9957,107.0044,106.926,106.9347,49792.0
2017-03-01 09:45:00,122.84,122.92,122.83,122.92,36736.0,106.926,106.9957,106.9173,106.9957,36736.0
2017-03-01 09:50:00,122.93,122.95,122.9,122.95,45634.0,107.0044,107.0218,106.9783,107.0218,45634.0
2017-03-01 09:55:00,122.96,123.06,122.94,123.03,100558.0,107.0305,107.1175,107.0131,107.0914,100558.0
2017-03-01 10:00:00,123.05,123.2,123.04,123.18,44291.0,107.1088,107.2394,107.1001,107.222,44291.0
2017-03-01 10:05:00,123.18,123.18,123.14,123.15,33178.0,107.222,107.222,107.1872,107.1959,33178.0
2017-03-01 10:10:00,123.14,123.18,123.11,123.18,33884.0,107.1872,107.222,107.1611,107.222,33884.0
2017-03-01 10:15:00,123.17,123.21,123.14,123.18,32173.0,107.2133,107.2481,107.1872,107.222,32173.0
2017-03-01 10:20:00,123.18,123.24,123.18,123.21,30483.0,107.222,107.2742,107.222,107.2481,30483.0
2017-03-01 10:25:00,123.21,123.21,123.15,123.17,27457.0,107.2481,107.2481,107.1959,107.2133,27457.0
2017-03-01 10:30:00,123.17,123.19,123.13,123.15,15229.0,107.2133,107.2307,107.1785,107.1959,15229.0
2017-03-01 10:35:00,123.15,123.16,123.08,123.08,45840.0,107.1959,107.2046,107.135,107.135,45840.0
2017-03-01 10:40:00,123.08,123.09,123.04,123.06,34719.0,107.135,107.1437,107.1001,107.1175,34719.0
2017-03-01 10:45:00,123.05,123.13,123.05,123.12,13518.0,107.1088,107.1785,107.1088,107.1698,13518.0
2017-03-01 10:50:00,123.12,123.13,123.06,123.08,30259.0,107.1698,107.1785,107.1175,107.135,30259.0
2017-03-01 10:55:00,123.08,123.16,123.08,123.16,15153.0,107.135,107.2046,107.135,107.2046,15153.0
2017-03-01 11:00:00,123.15,123.16,123.12,123.12,26956.0,107.1959,107.2046,107.1698,107.1698,26956.0
2017-03-01 11:05:00,123.13,123.28,123.13,123.27,30751.0,107.1785,107.309,107.1785,107.3003,30751.0
2017-03-01 11:10:00,123.26,123.29,123.21,123.24,30911.0,107.2916,107.3177,107.2481,107.2742,30911.0
2017-03-01 11:15:00,123.24,123.3,123.22,123.29,34719.0,107.2742,107.3264,107.2568,107.3177,34719.0
2017-03-01 11:20:00,123.29,123.29,123.23,123.24,19144.0,107.3177,107.3177,107.2655,107.2742,19144.0
2017-03-01 11:25:00,123.23,123.33,123.23,123.31,17834.0,107.2655,107.3526,107.2655,107.3352,17834.0
2017-03-01 11:30:00,123.32,123.34,123.28,123.34,13203.0,107.3439,107.3613,107.309,107.3613,13203.0
2017-03-01 11:35:00,123.33,123.33,123.28,123.29,17302.0,107.3526,107.3526,107.309,107.3177,17302.0
2017-03-01 11:40:00,123.29,123.34,123.28,123.33,19413.0,107.3177,107.3613,107.309,107.3526,19413.0
2017-03-01 11:45:00,123.33,123.36,123.3,123.32,78159.0,107.3526,107.3787,107.3264,107.3439,78159.0
2017-03-01 11:50:00,123.33,123.4,123.33,123.38,15505.0,107.3526,107.4135,107.3526,107.3961,15505.0
2017-03-01 11:55:00,123.37,123.4,123.35,123.36,12649.0,107.3874,107.4135,107.37,107.3787,12649.0
2017-03-01 12:00:00,123.38,123.52,123.37,123.51,19467.0,107.3961,107.5179,107.3874,107.5092,19467.0
2017-03-01 12:05:00,123.5,123.59,123.5,123.57,64728.0,107.5005,107.5789,107.5005,107.5615,64728.0
2017-03-01 12:10:00,123.56,123.64,123.55,123.63,36019.0,107.5528,107.6224,107.5441,107.6137,36019.0
2017-03-01 12:15:00,123.63,123.66,123.59,123.6,110606.0,107.6137,107.6398,107.5789,107.5876,110606.0
2017-03-01 12:20:00,123.61,123.62,123.55,123.58,53389.0,107.5963,107.605,107.5441,107.5702,53389.0
2017-03-01 12:25:00,123.58,123.62,123.58,123.61,25357.0,107.5702,107.605,107.5702,107.5963,25357.0
2017-03-01 12:30:00,123.6,123.61,123.57,123.58,28858.0,107.5876,107.5963,107.5615,107.5702,28858.0
2017-03-01 12:35:00,123.58,123.59,123.52,123.52,23787.0,107.5702,107.5789,107.5179,107.5179,23787.0
2017-03-01 12:40:00,123.53,123.54,123.5,123.52,6416.0,107.5267,107.5354,107.5005,107.5179,6416.0
2017-03-01 12:45:00,123.52,123.54,123.5,123.52,17861.0,107.5179,107.5354,107.5005,107.5179,17861.0
2017-03-01 12:50:00,123.52,123.52,123.48,123.48,19351.0,107.5179,107.5179,107.4831,107.4831,19351.0
2017-03-01 12:55:00,123.48,123.5,123.47,123.5,8730.0,107.4831,107.5005,107.4744,107.5005,8730.0
2017-03-01 13:00:00,123.5,123.54,123.5,123.54,21116.0,107.5005,107.5354,107.5005,107.5354,21116.0
2017-03-01 13:05:00,123.54,123.57,123.52,123.54,18886.0,107.5354,107.5615,107.5179,107.5354,18886.0
2017-03-01 13:10:00,123.53,123.53,123.48,123.53,20825.0,107.5267,107.5267,107.4831,107.5267,20825.0
2017-03-01 13:15:00,123.53,123.55,123.47,123.48,25401.0,107.5267,107.5441,107.4744,107.4831,25401.0
2017-03-01 13:20:00,123.5,123.53,123.49,123.52,12518.0,107.5005,107.5267,107.4918,107.5179,12518.0
2017-03-01 13:25:00,123.52,123.52,123.49,123.52,8326.0,107.5179,107.5179,107.4918,107.5179,8326.0
2017-03-01 13:30:00,123.53,123.53,123.49,123.52,6636.0,107.5267,107.5267,107.4918,107.5179,6636.0
2017-03-01 13:35:00,123.51,123.53,123.48,123.51,10943.0,107.5092,107.5267,107.4831,107.5092,10943.0
2017-03-01 13:40:00,123.51,123.54,123.5,123.52,10504.0,107.5092,107.5354,107.5005,107.5179,10504.0
2017-03-01 13:45:00,123.52,123.58,123.51,123.57,12780.0,107.5179,107.5702,107.5092,107.5615,12780.0
2017-03-01 13:50:00,123.56,123.59,123.54,123.56,15486.0,107.5528,107.5789,107.5354,107.5528,15486.0
2017-03-01 13:55:00,123.57,123.58,123.54,123.56,16330.0,107.5615,107.5702,107.5354,107.5528,16330.0
2017-03-01 14:00:00,123.55,123.56,123.5,123.53,100620.0,107.5441,107.5528,107.5005,107.5267,100620.0
2017-03-01 14:05:00,123.53,123.55,123.49,123.49,13475.0,107.5267,107.5441,107.4918,107.4918,13475.0
2017-03-01 14:10:00,123.49,123.55,123.48,123.55,26471.0,107.4918,107.5441,107.4831,107.5441,26471.0
2017-03-01 14:15:00,123.56,123.7,123.56,123.67,62943.0,107.5528,107.6746,107.5528,107.6485,62943.0
2017-03-01 14:20:00,123.66,123.73,123.66,123.72,14839.0,107.6398,107.7007,107.6398,107.692,14839.0
2017-03-01 14:25:00,123.73,123.73,123.66,123.69,24979.0,107.7007,107.7007,107.6398,107.6659,24979.0
2017-03-01 14:30:00,123.69,123.71,123.66,123.67,36869.0,107.6659,107.6833,107.6398,107.6485,36869.0
2017-03-01 14:35:00,123.66,123.68,123.63,123.66,14268.0,107.6398,107.6572,107.6137,107.6398,14268.0
2017-03-01 14:40:00,123.65,123.66,123.61,123.65,32521.0,107.6311,107.6398,107.5963,107.6311,32521.0
2017-03-01 14:45:00,123.63,123.68,123.62,123.67,11213.0,107.6137,107.6572,107.605,107.6485,11213.0
2017-03-01 14:50:00,123.67,123.69,123.66,123.66,34860.0,107.6485,107.6659,107.6398,107.6398,34860.0
2017-03-01 14:55:00,123.67,123.72,123.67,123.71,15675.0,107.6485,107.692,107.6485,107.6833,15675.0
2017-03-01 15:00:00,123.7,123.71,123.61,123.66,15114.0,107.6746,107.6833,107.5963,107.6398,15114.0
2017-03-01 15:05:00,123.65,123.67,123.58,123.59,24636.0,107.6311,107.6485,107.5702,107.5789,24636.0
2017-03-01 15:10:00,123.59,123.65,123.59,123.61,43422.0,107.5789,107.6311,107.5789,107.5963,43422.0
2017-03-01 15:15:00,123.62,123.63,123.58,123.63,22105.0,107.605,107.6137,107.5702,107.6137,22105.0
2017-03-01 15:20:00,123.63,123.66,123.6,123.64,36845.0,107.6137,107.6398,107.5876,107.6224,36845.0
2017-03-01 15:25:00,123.65,123.65,123.58,123.59,16406.0,107.6311,107.6311,107.5702,107.5789,16406.0
2017-03-01 15:30:00,123.59,123.61,123.56,123.57,25152.0,107.5789,107.5963,107.5528,107.5615,25152.0
2017-03-01 15:35:00,123.58,123.62,123.57,123.59,27492.0,107.5702,107.605,107.5615,107.5789,27492.0
2017-03-01 15:40:00,123.59,123.66,123.58,123.65,68853.0,107.5789,107.6398,107.5702,107.6311,68853.0
2017-03-01 15:45:00,123.66,123.67,123.64,123.64,47448.0,107.6398,107.6485,107.6224,107.6224,47448.0
2017-03-01 15:50:00,123.65,123.69,123.53,123.54,46715.0,107.6311,107.6659,107.5267,107.5354,46715.0
2017-03-01 15:55:00,123.54,123.55,123.44,123.46,80545.0,107.5354,107.5441,107.4483,107.4657,80545.0
2017-03-02 09:30:00,123.42,123.42,123.03,123.18,99998.0,107.4309,107.4309,107.0914,107.222,99998.0
2017-03-02 09:35:00,123.16,123.24,123.08,123.23,24997.0,107.2046,107.2742,107.135,107.2655,24997.0
2017-03-02 09:40:00,123.22,123.3,123.2,123.27,38828.0,107.2568,107.3264,107.2394,107.3003,38828.0
2017-03-02 09:45:00,123.26,123.29,123.23,123.25,28836.0,107.2916,107.3177,107.2655,107.2829,28836.0
2017-03-02 09:50:00,123.23,123.23,123.15,123.17,20746.0,107.2655,107.2655,107.1959,107.2133,20746.0
2017-03-02 09:55:00,123.19,123.27,123.18,123.26,15600.0,107.2307,107.3003,107.222,107.2916,15600.0
2017-03-02 10:00:00,123.26,123.26,123.19,123.2,36519.0,107.2916,107.2916,107.2307,107.2394,36519.0
2017-03-02 10:05:00,123.21,123.26,123.15,123.15,13207.0,107.2481,107.2916,107.1959,107.1959,13207.0
2017-03-02 10:10:00,123.14,123.14,123.07,123.09,16872.0,107.1872,107.1872,107.1262,107.1437,16872.0
2017-03-02 10:15:00,123.08,123.17,123.07,123.17,25560.0,107.135,107.2133,107.1262,107.2133,25560.0
2017-03-02 10:20:00,123.17,123.17,123.12,123.17,15691.0,107.2133,107.2133,107.1698,107.2133,15691.0
2017-03-02 10:25:00,123.17,123.19,123.14,123.19,72518.0,107.2133,107.2307,107.1872,107.2307,72518.0
2017-03-02 10:30:00,123.19,123.19,123.14,123.14,22977.0,107.2307,107.2307,107.1872,107.1872,22977.0
2017-03-02 10:35:00,123.14,123.15,123.1,123.11,15743.0,107.1872,107.1959,107.1524,107.1611,15743.0
2017-03-02 10:40:00,123.11,123.19,123.1,123.19,6070.0,107.1611,107.2307,107.1524,107.2307,6070.0
2017-03-02 10:45:00,123.18,123.19,123.14,123.17,11688.0,107.222,107.2307,107.1872,107.2133,11688.0
2017-03-02 10:50:00,123.17,123.18,123.15,123.16,16702.0,107.2133,107.222,107.1959,107.2046,16702.0
2017-03-02 10:55:00,123.16,123.17,123.1,123.11,10299.0,107.2046,107.2133,107.1524,107.1611,10299.0
2017-03-02 11:00:00,123.1,123.11,123.03,123.07,20324.0,107.1524,107.1611,107.0914,107.1262,20324.0
2017-03-02 11:05:00,123.05,123.06,122.97,122.98,42645.0,107.1088,107.1175,107.0392,107.0479,42645.0
2017-03-02 11:10:00,123.0,123.0,122.92,122.97,89519.0,107.0653,107.0653,106.9957,107.0392,89519.0
2017-03-02 11:15:00,122.98,122.98,122.94,122.96,48402.0,107.0479,107.0479,107.0131,107.0305,48402.0
2017-03-02 11:20:00,122.95,123.03,122.95,123.0,62561.0,107.0218,107.0914,107.0218,107.0653,62561.0
2017-03-02 11:25:00,123.0,123.01,122.97,122.97,10193.0,107.0653,107.074,107.0392,107.0392,10193.0
2017-03-02 11:30:00,122.98,122.99,122.82,122.85,40444.0,107.0479,107.0566,106.9086,106.9347,40444.0
2017-03-02 11:35:00,122.86,122.87,122.8,122.82,24648.0,106.9435,106.9522,106.8912,106.9086,24648.0
2017-03-02 11:40:00,122.84,122.9,122.83,122.89,14850.0,106.926,106.9783,106.9173,106.9696,14850.0
2017-03-02 11:45:00,122.9,122.96,122.88,122.93,54742.0,106.9783,107.0305,106.9609,107.0044,54742.0
2017-03-02 11:50:00,122.93,122.95,122.92,122.95,31362.0,107.0044,107.0218,106.9957,107.0218,31362.0
2017-03-02 11:55:00,122.95,123.01,122.94,123.01,12715.0,107.0218,107.074,107.0131,107.074,12715.0
2017-03-02 12:00:00,123.02,123.03,122.99,123.03,42559.0,107.0827,107.0914,107.0566,107.0914,42559.0
2017-03-02 12:05:00,123.01,123.01,122.99,123.01,13712.0,107.074,107.074,107.0566,107.074,13712.0
2017-03-02 12:10:00,123.0,123.0,122.93,122.93,21112.0,107.0653,107.0653,107.0044,107.0044,21112.0
2017-03-02 12:15:00,122.94,122.97,122.93,122.95,4587.0,107.0131,107.0392,107.0044,107.0218,4587.0
2017-03-02 12:20:00,122.95,122.95,122.86,122.87,32713.0,107.0218,107.0218,106.9435,106.9522,32713.0
2017-03-02 12:25:00,122.87,122.89,122.85,122.88,11085.0,106.9522,106.9696,106.9347,106.9609,11085.0
2017-03-02 12:30:00,122.88,122.93,122.87,122.9,16858.0,106.9609,107.0044,106.9522,106.9783,16858.0
2017-03-02 12:35:00,122.91,122.97,122.91,122.97,19222.0,106.987,107.0392,106.987,107.0392,19222.0
2017-03-02 12:40:00,122.96,122.97,122.92,122.95,19946.0,107.0305,107.0392,106.9957,107.0218,19946.0
2017-03-02 12:45:00,122.95,122.95,122.88,122.9,20272.0,107.0218,107.0218,106.9609,106.9783,20272.0
2017-03-02 12:50:00,122.9,123.0,122.89,123.0,16898.0,106.9783,107.0653,106.9696,107.0653,16898.0
2017-03-02 12:55:00,122.99,123.0,122.97,122.97,10845.0,107.0566,107.0653,107.0392,107.0392,10845.0
2017-03-02 13:00:00,122.97,122.98,122.95,122.96,8562.0,107.0392,107.0479,107.0218,107.0305,8562.0
2017-03-02 13:05:00,122.96,122.99,122.94,122.94,6352.0,107.0305,107.0566,107.0131,107.0131,6352.0
2017-03-02 13:10:00,122.94,122.95,122.91,122.93,12242.0,107.0131,107.0218,106.987,107.0044,12242.0
2017-03-02 13:15:00,122.92,122.93,122.9,122.91,16152.0,106.9957,107.0044,106.9783,106.987,16152.0
2017-03-02 13:20:00,122.9,122.93,122.88,122.93,17382.0,106.9783,107.0044,106.9609,107.0044,17382.0
2017-03-02 13:25:00,122.94,123.0,122.92,123.0,7290.0,107.0131,107.0653,106.9957,107.0653,7290.0
2017-03-02 13:30:00,122.99,123.0,122.96,122.99,97328.0,107.0566,107.0653,107.0305,107.0566,97328.0
2017-03-02 13:35:00,122.99,123.0,122.94,122.94,5104.0,107.0566,107.0653,107.0131,107.0131,5104.0
2017-03-02 13:40:00,122.95,122.97,122.94,122.95,12604.0,107.0218,107.0392,107.0131,107.0218,12604.0
2017-03-02 13:45:00,122.95,122.95,122.93,122.93,12230.0,107.0218,107.0218,107.0044,107.0044,12230.0
2017-03-02 13:50:00,122.94,122.94,122.88,122.94,12356.0,107.0131,107.0131,106.9609,107.0131,12356.0
2017-03-02 13:55:00,122.93,122.96,122.93,122.95,7980.0,107.0044,107.0305,107.0044,107.0218,7980.0
2017-03-02 14:00:00,122.96,122.99,122.94,122.98,8362.0,107.0305,107.0566,107.0131,107.0479,8362.0
2017-03-02 14:05:00,122.97,122.99,122.94,122.94,14067.0,107.0392,107.0566,107.0131,107.0131,14067.0
2017-03-02 14:10:00,122.93,122.94,122.91,122.93,21414.0,107.0044,107.0131,106.987,107.0044,21414.0
2017-03-02 14:15:00,122.94,122.94,122.87,122.88,13256.0,107.0131,107.0131,106.9522,106.9609,13256.0
2017-03-02 14:20:00,122.88,122.91,122.85,122.86,10329.0,106.9609,106.987,106.9347,106.9435,10329.0
2017-03-02 14:25:00,122.86,122.99,122.85,122.99,31800.0,106.9435,107.0566,106.9347,107.0566,31800.0
2017-03-02 14:30:00,122.98,123.06,122.95,123.05,14107.0,107.0479,107.1175,107.0218,107.1088,14107.0
2017-03-02 14:35:00,123.04,123.06,123.0,123.05,24485.0,107.1001,107.1175,107.0653,107.1088,24485.0
2017-03-02 14:40:00,123.05,123.06,122.99,123.0,10617.0,107.1088,107.1175,107.0566,107.0653,10617.0
2017-03-02 14:45:00,123.0,123.06,122.98,123.06,25379.0,107.0653,107.1175,107.0479,107.1175,25379.0
2017-03-02 14:50:00,123.04,123.04,123.0,123.01,8414.0,107.1001,107.1001,107.0653,107.074,8414.0
2017-03-02 14:55:00,123.01,123.01,122.97,123.01,14895.0,107.074,107.074,107.0392,107.074,14895.0
2017-03-02 15:00:00,123.0,123.0,122.95,122.98,47488.0,107.0653,107.0653,107.0218,107.0479,47488.0
2017-03-02 15:05:00,122.96,122.97,122.93,122.93,5953.0,107.0305,107.0392,107.0044,107.0044,5953.0
2017-03-02 15:10:00,122.92,122.94,122.88,122.89,10551.0,106.9957,107.0131,106.9609,106.9696,10551.0
2017-03-02 15:15:00,122.88,122.88,122.72,122.79,59597.0,106.9609,106.9609,106.8216,106.8825,59597.0
2017-03-02 15:20:00,122.8,122.83,122.79,122.83,14243.0,106.8912,106.9173,106.8825,106.9173,14243.0
2017-03-02 15:25:00,122.82,122.85,122.78,122.84,18190.0,106.9086,106.9347,106.8738,106.926,18190.0
2017-03-02 15:30:00,122.85,122.86,122.76,122.77,18611.0,106.9347,106.9435,106.8564,106.8651,18611.0
2017-03-02 15:35:00,122.76,122.84,122.76,122.81,27351.0,106.8564,106.926,106.8564,106.8999,27351.0
2017-03-02 15:40:00,122.81,122.82,122.62,122.67,354182.0,106.8999,106.9086,106.7345,106.7781,354182.0
2017-03-02 15:45:00,122.68,122.74,122.65,122.65,23164.0,106.7868,106.839,106.7607,106.7607,23164.0
2017-03-02 15:50:00,122.67,122.69,122.61,122.68,26058.0,106.7781,106.7955,106.7258,106.7868,26058.0
2017-03-02 15:55:00,122.67,122.73,122.62,122.67,53095.0,106.7781,106.8303,106.7345,106.7781,53095.0
2017-03-03 09:30:00,122.63,122.76,122.59,122.71,132434.0,106.7432,106.8564,106.7084,106.8129,132434.0
2017-03-03 09:35:00,122.7,122.75,122.68,122.75,44401.0,106.8042,106.8477,106.7868,106.8477,44401.0
2017-03-03 09:40:00,122.75,122.78,122.72,122.75,29370.0,106.8477,106.8738,106.8216,106.8477,29370.0
2017-03-03 09:45:00,122.74,122.75,122.63,122.67,14270.0,106.839,106.8477,106.7432,106.7781,14270.0
2017-03-03 09:50:00,122.68,122.69,122.55,122.55,18633.0,106.7868,106.7955,106.6736,106.6736,18633.0
2017-03-03 09:55:00,122.58,122.58,122.48,122.48,32931.0,106.6997,106.6997,106.6127,106.6127,32931.0
2017-03-03 10:00:00,122.49,122.59,122.47,122.52,19226.0,106.6214,106.7084,106.604,106.6475,19226.0
2017-03-03 10:05:00,122.52,122.56,122.5,122.52,81467.0,106.6475,106.6823,106.6301,106.6475,81467.0
2017-03-03 10:10:00,122.52,122.63,122.51,122.62,15007.0,106.6475,106.7432,106.6388,106.7345,15007.0
2017-03-03 10:15:00,122.62,122.62,122.52,122.52,6261.0,106.7345,106.7345,106.6475,106.6475,6261.0
2017-03-03 10:20:00,122.52,122.52,122.38,122.46,18777.0,106.6475,106.6475,106.5256,106.5953,18777.0
2017-03-03 10:25:00,122.46,122.46,122.38,122.42,34270.0,106.5953,106.5953,106.5256,106.5605,34270.0
2017-03-03 10:30:00,122.41,122.41,122.33,122.33,15909.0,106.5517,106.5517,106.4821,106.4821,15909.0
2017-03-03 10:35:00,122.33,122.4,122.33,122.4,31509.0,106.4821,106.543,106.4821,106.543,31509.0
2017-03-03 10:40:00,122.4,122.46,122.39,122.46,7454.0,106.543,106.5953,106.5343,106.5953,7454.0
2017-03-03 10:45:00,122.48,122.49,122.45,122.47,13956.0,106.6127,106.6214,106.5866,106.604,13956.0
2017-03-03 10:50:00,122.47,122.55,122.47,122.52,9739.0,106.604,106.6736,106.604,106.6475,9739.0
2017-03-03 10:55:00,122.53,122.54,122.45,122.45,3361.0,106.6562,106.6649,106.5866,106.5866,3361.0
2017-03-03 11:00:00,122.43,122.45,122.37,122.45,26611.0,106.5692,106.5866,106.5169,106.5866,26611.0
2017-03-03 11:05:00,122.45,122.49,122.44,122.45,9018.0,106.5866,106.6214,106.5779,106.5866,9018.0
2017-03-03 11:10:00,122.47,122.51,122.46,122.49,11751.0,106.604,106.6388,106.5953,106.6214,11751.0
2017-03-03 11:15:00,122.48,122.51,122.45,122.46,12815.0,106.6127,106.6388,106.5866,106.5953,12815.0
2017-03-03 11:20:00,122.48,122.51,122.47,122.5,10462.0,106.6127,106.6388,106.604,106.6301,10462.0
2017-03-03 11:25:00,122.48,122.5,122.43,122.44,9387.0,106.6127,106.6301,106.5692,106.5779,9387.0
2017-03-03 11:30:00,122.43,122.47,122.4,122.45,19442.0,106.5692,106.604,106.543,106.5866,19442.0
2017-03-03 11:35:00,122.44,122.45,122.39,122.45,16055.0,106.5779,106.5866,106.5343,106.5866,16055.0
2017-03-03 11:40:00,122.46,122.47,122.4,122.4,5172.0,106.5953,106.604,106.543,106.543,5172.0
2017-03-03 11:45:00,122.42,122.46,122.42,122.46,14570.0,106.5605,106.5953,106.5605,106.5953,14570.0
2017-03-03 11:50:00,122.45,122.5,122.45,122.5,11346.0,106.5866,106.6301,106.5866,106.6301,11346.0
2017-03-03 11:55:00,122.5,122.53,122.49,122.51,36661.0,106.6301,106.6562,106.6214,106.6388,36661.0
2017-03-03 12:00:00,122.5,122.51,122.48,122.5,3447.0,106.6301,106.6388,106.6127,106.6301,3447.0
2017-03-03 12:05:00,122.51,122.54,122.5,122.54,9591.0,106.6388,106.6649,106.6301,106.6649,9591.0
2017-03-03 12:10:00,122.53,122.54,122.5,122.52,15449.0,106.6562,106.6649,106.6301,106.6475,15449.0
2017-03-03 12:15:00,122.52,122.52,122.45,122.49,6727.0,106.6475,106.6475,106.5866,106.6214,6727.0
2017-03-03 12:20:00,122.5,122.5,122.47,122.48,10662.0,106.6301,106.6301,106.604,106.6127,10662.0
2017-03-03 12:25:00,122.48,122.53,122.48,122.53,21229.0,106.6127,106.6562,106.6127,106.6562,21229.0
2017-03-03 12:30:00,122.53,122.6,122.52,122.58,11189.0,106.6562,106.7171,106.6475,106.6997,11189.0
2017-03-03 12:35:00,122.59,122.61,122.55,122.58,6238.0,106.7084,106.7258,106.6736,106.6997,6238.0
2017-03-03 12:40:00,122.57,122.63,122.56,122.63,5827.0,106.691,106.7432,106.6823,106.7432,5827.0
2017-03-03 12:45:00,122.6,122.61,122.57,122.57,12525.0,106.7171,106.7258,106.691,106.691,12525.0
2017-03-03 12:50:00,122.57,122.57,122.54,122.55,6080.0,106.691,106.691,106.6649,106.6736,6080.0
2017-03-03 12:55:00,122.55,122.58,122.54,122.56,10104.0,106.6736,106.6997,106.6649,106.6823,10104.0
2017-03-03 13:00:00,122.56,122.65,122.42,122.65,46441.0,106.6823,106.7607,106.5605,106.7607,46441.0
2017-03-03 13:05:00,122.63,122.64,122.51,122.56,34088.0,106.7432,106.752,106.6388,106.6823,34088.0
2017-03-03 13:10:00,122.58,122.6,122.52,122.53,11487.0,106.6997,106.7171,106.6475,106.6562,11487.0
2017-03-03 13:15:00,122.51,122.52,122.43,122.47,14478.0,106.6388,106.6475,106.5692,106.604,14478.0
2017-03-03 13:20:00,122.45,122.48,122.41,122.43,11864.0,106.5866,106.6127,106.5517,106.5692,11864.0
2017-03-03 13:25:00,122.45,122.51,122.44,122.49,8796.0,106.5866,106.6388,106.5779,106.6214,8796.0
2017-03-03 13:30:00,122.5,122.54,122.47,122.49,12037.0,106.6301,106.6649,106.604,106.6214,12037.0
2017-03-03 13:35:00,122.49,122.5,122.45,122.48,15970.0,106.6214,106.6301,106.5866,106.6127,15970.0
2017-03-03 13:40:00,122.48,122.58,122.47,122.58,4120.0,106.6127,106.6997,106.604,106.6997,4120.0
2017-03-03 13:45:00,122.58,122.63,122.57,122.62,13074.0,106.6997,106.7432,106.691,106.7345,13074.0
2017-03-03 13:50:00,122.6,122.62,122.57,122.58,9050.0,106.7171,106.7345,106.691,106.6997,9050.0
2017-03-03 13:55:00,122.58,122.62,122.57,122.6,5109.0,106.6997,106.7345,106.691,106.7171,5109.0
2017-03-03 14:00:00,122.59,122.63,122.58,122.6,16150.0,106.7084,106.7432,106.6997,106.7171,16150.0
2017-03-03 14:05:00,122.6,122.65,122.59,122.63,20789.0,106.7171,106.7607,106.7084,106.7432,20789.0
2017-03-03 14:10:00,122.63,122.68,122.62,122.64,22300.0,106.7432,106.7868,106.7345,106.752,22300.0
2017-03-03 14:15:00,122.6,122.61,122.54,122.55,8605.0,106.7171,106.7258,106.6649,106.6736,8605.0
2017-03-03 14:20:00,122.54,122.61,122.54,122.59,13107.0,106.6649,106.7258,106.6649,106.7084,13107.0
2017-03-03 14:25:00,122.58,122.59,122.54,122.55,31521.0,106.6997,106.7084,106.6649,106.6736,31521.0
2017-03-03 14:30:00,122.56,122.63,122.56,122.63,32070.0,106.6823,106.7432,106.6823,106.7432,32070.0
2017-03-03 14:35:00,122.63,122.65,122.61,122.64,22632.0,106.7432,106.7607,106.7258,106.752,22632.0
2017-03-03 14:40:00,122.64,122.65,122.61,122.63,8687.0,106.752,106.7607,106.7258,106.7432,8687.0
2017-03-03 14:45:00,122.63,122.66,122.61,122.62,12303.0,106.7432,106.7694,106.7258,106.7345,12303.0
2017-03-03 14:50:00,122.63,122.67,122.62,122.66,15277.0,106.7432,106.7781,106.7345,106.7694,15277.0
2017-03-03 14:55:00,122.65,122.67,122.64,122.66,13164.0,106.7607,106.7781,106.752,106.7694,13164.0
2017-03-03 15:00:00,122.65,122.68,122.61,122.62,13723.0,106.7607,106.7868,106.7258,106.7345,13723.0
2017-03-03 15:05:00,122.63,122.64,122.6,122.61,7371.0,106.7432,106.752,106.7171,106.7258,7371.0
2017-03-03 15:10:00,122.61,122.63,122.6,122.63,7589.0,106.7258,106.7432,106.7171,106.7432,7589.0
2017-03-03 15:15:00,122.63,122.66,122.62,122.66,25459.0,106.7432,106.7694,106.7345,106.7694,25459.0
2017-03-03 15:20:00,122.65,122.72,122.64,122.71,16039.0,106.7607,106.8216,106.752,106.8129,16039.0
2017-03-03 15:25:00,122.71,122.75,122.7,122.75,19517.0,106.8129,106.8477,106.8042,106.8477,19517.0
2017-03-03 15:30:00,122.75,122.76,122.71,122.74,6595.0,106.8477,106.8564,106.8129,106.839,6595.0
2017-03-03 15:35:00,122.75,122.8,122.75,122.8,26743.0,106.8477,106.8912,106.8477,106.8912,26743.0
2017-03-03 15:40:00,122.8,122.8,122.73,122.74,13282.0,106.8912,106.8912,106.8303,106.839,13282.0
2017-03-03 15:45:00,122.71,122.71,122.66,122.66,16780.0,106.8129,106.8129,106.7694,106.7694,16780.0
2017-03-03 15:50:00,122.66,122.75,122.66,122.74,32699.0,106.7694,106.8477,106.7694,106.839,32699.0
2017-03-03 15:55:00,122.74,122.77,122.67,122.73,60547.0,106.839,106.8651,106.7781,106.8303,60547.0
2017-03-06 09:30:00,122.48,122.48,122.09,122.17,177307.0,106.6127,106.6127,106.2732,106.3428,177307.0
2017-03-06 09:35:00,122.15,122.15,122.03,122.09,46968.0,106.3254,106.3254,106.221,106.2732,46968.0
2017-03-06 09:40:00,122.07,122.14,122.06,122.06,45063.0,106.2558,106.3167,106.2471,106.2471,45063.0
2017-03-06 09:45:00,122.05,122.13,121.98,122.12,32903.0,106.2384,106.308,106.1775,106.2993,32903.0
2017-03-06 09:50:00,122.1,122.19,122.09,122.19,34520.0,106.2819,106.3603,106.2732,106.3603,34520.0
2017-03-06 09:55:00,122.19,122.23,122.13,122.22,9587.0,106.3603,106.3951,106.308,106.3864,9587.0
2017-03-06 10:00:00,122.21,122.21,122.14,122.15,44854.0,106.3777,106.3777,106.3167,106.3254,44854.0
2017-03-06 10:05:00,122.14,122.23,122.13,122.23,14258.0,106.3167,106.3951,106.308,106.3951,14258.0
2017-03-06 10:10:00,122.23,122.26,122.21,122.22,26848.0,106.3951,106.4212,106.3777,106.3864,26848.0
2017-03-06 10:15:00,122.23,122.24,122.13,122.15,18652.0,106.3951,106.4038,106.308,106.3254,18652.0
2017-03-06 10:20:00,122.14,122.14,122.08,122.09,41304.0,106.3167,106.3167,106.2645,106.2732,41304.0
2017-03-06 10:25:00,122.1,122.13,122.07,122.08,23923.0,106.2819,106.308,106.2558,106.2645,23923.0
2017-03-06 10:30:00,122.08,122.08,122.0,122.01,33943.0,106.2645,106.2645,106.1949,106.2036,33943.0
2017-03-06 10:35:00,122.02,122.02,121.93,122.01,29063.0,106.2123,106.2123,106.1339,106.2036,29063.0
2017-03-06 10:40:00,122.01,122.01,121.95,121.96,32126.0,106.2036,106.2036,106.1513,106.16,32126.0
2017-03-06 10:45:00,121.96,122.03,121.95,122.02,16303.0,106.16,106.221,106.1513,106.2123,16303.0
2017-03-06 10:50:00,122.02,122.04,121.92,121.92,7417.0,106.2123,106.2297,106.1252,106.1252,7417.0
2017-03-06 10:55:00,121.94,121.97,121.92,121.97,15661.0,106.1426,106.1688,106.1252,106.1688,15661.0
2017-03-06 11:00:00,121.96,121.96,121.9,121.96,17617.0,106.16,106.16,106.1078,106.16,17617.0
2017-03-06 11:05:00,121.96,122.0,121.96,121.98,30150.0,106.16,106.1949,106.16,106.1775,30150.0
2017-03-06 11:10:00,121.96,122.02,121.95,122.02,20285.0,106.16,106.2123,106.1513,106.2123,20285.0
2017-03-06 11:15:00,122.01,122.08,121.98,122.06,30442.0,106.2036,106.2645,106.1775,106.2471,30442.0
2017-03-06 11:20:00,122.06,122.08,122.05,122.06,12390.0,106.2471,106.2645,106.2384,106.2471,12390.0
2017-03-06 11:25:00,122.04,122.06,122.03,122.04,7021.0,106.2297,106.2471,106.221,106.2297,7021.0
2017-03-06 11:30:00,122.03,122.04,122.0,122.0,14919.0,106.221,106.2297,106.1949,106.1949,14919.0
2017-03-06 11:35:00,122.01,122.03,121.95,121.96,10789.0,106.2036,106.221,106.1513,106.16,10789.0
2017-03-06 11:40:00,121.95,121.99,121.95,121.96,29152.0,106.1513,106.1862,106.1513,106.16,29152.0
2017-03-06 11:45:00,121.97,122.02,121.95,121.97,22453.0,106.1688,106.2123,106.1513,106.1688,22453.0
2017-03-06 11:50:00,122.01,122.01,121.96,121.96,6137.0,106.2036,106.2036,106.16,106.16,6137.0
2017-03-06 11:55:00,121.97,121.99,121.96,121.97,5152.0,106.1688,106.1862,106.16,106.1688,5152.0
2017-03-06 12:00:00,121.97,122.04,121.95,122.04,12626.0,106.1688,106.2297,106.1513,106.2297,12626.0
2017-03-06 12:05:00,122.03,122.05,122.0,122.02,16723.0,106.221,106.2384,106.1949,106.2123,16723.0
2017-03-06 12:10:00,122.01,122.03,122.01,122.01,2384.0,106.2036,106.221,106.2036,106.2036,2384.0
2017-03-06 12:15:00,122.01,122.03,121.99,122.01,5649.0,106.2036,106.221,106.1862,106.2036,5649.0
2017-03-06 12:20:00,122.0,122.03,122.0,122.02,6415.0,106.1949,106.221,106.1949,106.2123,6415.0
2017-03-06 12:25:00,122.03,122.09,122.03,122.07,7746.0,106.221,106.2732,106.221,106.2558,7746.0
2017-03-06 12:30:00,122.07,122.1,122.06,122.07,23358.0,106.2558,106.2819,106.2471,106.2558,23358.0
2017-03-06 12:35:00,122.07,122.07,122.04,122.06,11251.0,106.2558,106.2558,106.2297,106.2471,11251.0
2017-03-06 12:40:00,122.06,122.14,122.05,122.14,7770.0,106.2471,106.3167,106.2384,106.3167,7770.0
2017-03-06 12:45:00,122.14,122.14,122.09,122.12,11948.0,106.3167,106.3167,106.2732,106.2993,11948.0
2017-03-06 12:50:00,122.12,122.14,122.1,122.14,3654.0,106.2993,106.3167,106.2819,106.3167,3654.0
2017-03-06 12:55:00,122.15,122.16,122.13,122.14,13150.0,106.3254,106.3341,106.308,106.3167,13150.0
2017-03-06 13:00:00,122.17,122.22,122.14,122.21,8849.0,106.3428,106.3864,106.3167,106.3777,8849.0
2017-03-06 13:05:00,122.2,122.22,122.19,122.2,5217.0,106.369,106.3864,106.3603,106.369,5217.0
2017-03-06 13:10:00,122.21,122.29,122.2,122.29,28702.0,106.3777,106.4473,106.369,106.4473,28702.0
2017-03-06 13:15:00,122.28,122.31,122.26,122.3,5873.0,106.4386,106.4647,106.4212,106.456,5873.0
2017-03-06 13:20:00,122.31,122.36,122.3,122.36,14549.0,106.4647,106.5082,106.456,106.5082,14549.0
2017-03-06 13:25:00,122.35,122.35,122.31,122.33,11506.0,106.4995,106.4995,106.4647,106.4821,11506.0
2017-03-06 13:30:00,122.32,122.37,122.3,122.37,9038.0,106.4734,106.5169,106.456,106.5169,9038.0
2017-03-06 13:35:00,122.36,122.36,122.33,122.35,8780.0,106.5082,106.5082,106.4821,106.4995,8780.0
2017-03-06 13:40:00,122.35,122.36,122.32,122.33,8093.0,106.4995,106.5082,106.4734,106.4821,8093.0
2017-03-06 13:45:00,122.33,122.33,122.26,122.28,20589.0,106.4821,106.4821,106.4212,106.4386,20589.0
2017-03-06 13:50:00,122.27,122.3,122.26,122.27,7937.0,106.4299,106.456,106.4212,106.4299,7937.0
2017-03-06 13:55:00,122.26,122.29,122.25,122.29,10270.0,106.4212,106.4473,106.4125,106.4473,10270.0
2017-03-06 14:00:00,122.29,122.29,122.26,122.27,17844.0,106.4473,106.4473,106.4212,106.4299,17844.0
2017-03-06 14:05:00,122.28,122.31,122.28,122.3,14818.0,106.4386,106.4647,106.4386,106.456,14818.0
2017-03-06 14:10:00,122.3,122.31,122.28,122.31,45517.0,106.456,106.4647,106.4386,106.4647,45517.0
2017-03-06 14:15:00,122.31,122.32,122.28,122.28,10097.0,106.4647,106.4734,106.4386,106.4386,10097.0
2017-03-06 14:20:00,122.28,122.3,122.27,122.29,16840.0,106.4386,106.456,106.4299,106.4473,16840.0
2017-03-06 14:25:00,122.29,122.3,122.27,122.28,29284.0,106.4473,106.456,106.4299,106.4386,29284.0
2017-03-06 14:30:00,122.28,122.3,122.26,122.27,8312.0,106.4386,106.456,106.4212,106.4299,8312.0
2017-03-06 14:35:00,122.26,122.29,122.26,122.28,8508.0,106.4212,106.4473,106.4212,106.4386,8508.0
2017-03-06 14:40:00,122.3,122.3,122.27,122.28,4322.0,106.456,106.456,106.4299,106.4386,4322.0
2017-03-06 14:45:00,122.28,122.3,122.27,122.28,7434.0,106.4386,106.456,106.4299,106.4386,7434.0
2017-03-06 14:50:00,122.28,122.3,122.27,122.3,6412.0,106.4386,106.456,106.4299,106.456,6412.0
2017-03-06 14:55:00,122.29,122.29,122.25,122.28,11759.0,106.4473,106.4473,106.4125,106.4386,11759.0
2017-03-06 15:00:00,122.3,122.31,122.29,122.31,4659.0,106.456,106.4647,106.4473,106.4647,4659.0
2017-03-06 15:05:00,122.3,122.34,122.29,122.33,29051.0,106.456,106.4908,106.4473,106.4821,29051.0
2017-03-06 15:10:00,122.34,122.36,122.32,122.35,24514.0,106.4908,106.5082,106.4734,106.4995,24514.0
2017-03-06 15:15:00,122.35,122.41,122.35,122.41,16608.0,106.4995,106.5517,106.4995,106.5517,16608.0
2017-03-06 15:20:00,122.4,122.41,122.38,122.41,16607.0,106.543,106.5517,106.5256,106.5517,16607.0
2017-03-06 15:25:00,122.4,122.41,122.35,122.36,17519.0,106.543,106.5517,106.4995,106.5082,17519.0
2017-03-06 15:30:00,122.34,122.35,122.3,122.34,17542.0,106.4908,106.4995,106.456,106.4908,17542.0
2017-03-06 15:35:00,122.35,122.44,122.35,122.42,9811.0,106.4995,106.5779,106.4995,106.5605,9811.0
2017-03-06 15:40:00,122.43,122.47,122.42,122.47,19333.0,106.5692,106.604,106.5605,106.604,19333.0
2017-03-06 15:45:00,122.44,122.46,122.42,122.45,15045.0,106.5779,106.5953,106.5605,106.5866,15045.0
2017-03-06 15:50:00,122.46,122.46,122.38,122.39,24122.0,106.5953,106.5953,106.5256,106.5343,24122.0
2017-03-06 15:55:00,122.39,122.39,122.26,122.28,24048.0,106.5343,106.5343,106.4212,106.4386,24048.0
2017-03-07 09:30:00,122.21,122.21,122.04,122.1,63517.0,106.3777,106.3777,106.2297,106.2819,63517.0
2017-03-07 09:35:00,122.11,122.14,121.94,121.99,30292.0,106.2906,106.3167,106.1426,106.1862,30292.0
2017-03-07 09:40:00,121.98,121.99,121.88,121.91,15608.0,106.1775,106.1862,106.0904,106.1165,15608.0
2017-03-07 09:45:00,121.91,121.97,121.89,121.93,12357.0,106.1165,106.1688,106.0991,106.1339,12357.0
2017-03-07 09:50:00,121.92,121.94,121.84,121.94,17732.0,106.1252,106.1426,106.0556,106.1426,17732.0
2017-03-07 09:55:00,121.94,122.0,121.94,121.97,13731.0,106.1426,106.1949,106.1426,106.1688,13731.0
2017-03-07 10:00:00,121.96,122.04,121.94,122.04,36792.0,106.16,106.2297,106.1426,106.2297,36792.0
2017-03-07 10:05:00,122.02,122.04,122.0,122.03,7958.0,106.2123,106.2297,106.1949,106.221,7958.0
2017-03-07 10:10:00,122.01,122.04,121.97,121.98,17842.0,106.2036,106.2297,106.1688,106.1775,17842.0
2017-03-07 10:15:00,121.97,122.07,121.97,122.07,12036.0,106.1688,106.2558,106.1688,106.2558,12036.0
2017-03-07 10:20:00,122.07,122.19,122.05,122.18,19046.0,106.2558,106.3603,106.2384,106.3515,19046.0
2017-03-07 10:25:00,122.18,122.23,122.17,122.2,15323.0,106.3515,106.3951,106.3428,106.369,15323.0
2017-03-07 10:30:00,122.21,122.27,122.2,122.24,34701.0,106.3777,106.4299,106.369,106.4038,34701.0
2017-03-07 10:35:00,122.24,122.25,122.2,122.22,15779.0,106.4038,106.4125,106.369,106.3864,15779.0
2017-03-07 10:40:00,122.2,122.29,122.19,122.25,10049.0,106.369,106.4473,106.3603,106.4125,10049.0
2017-03-07 10:45:00,122.24,122.24,122.14,122.14,10689.0,106.4038,106.4038,106.3167,106.3167,10689.0
2017-03-07 10:50:00,122.14,122.18,122.13,122.16,22862.0,106.3167,106.3515,106.308,106.3341,22862.0
2017-03-07 10:55:00,122.16,122.17,122.13,122.15,11275.0,106.3341,106.3428,106.308,106.3254,11275.0
2017-03-07 11:00:00,122.15,122.19,122.14,122.14,14721.0,106.3254,106.3603,106.3167,106.3167,14721.0
2017-03-07 11:05:00,122.12,122.13,122.07,122.1,14596.0,106.2993,106.308,106.2558,106.2819,14596.0
2017-03-07 11:10:00,122.1,122.13,122.1,122.11,9173.0,106.2819,106.308,106.2819,106.2906,9173.0
2017-03-07 11:15:00,122.11,122.14,122.09,122.13,12067.0,106.2906,106.3167,106.2732,106.308,12067.0
2017-03-07 11:20:00,122.14,122.14,122.05,122.08,13564.0,106.3167,106.3167,106.2384,106.2645,13564.0
2017-03-07 11:25:00,122.07,122.07,121.94,121.95,13648.0,106.2558,106.2558,106.1426,106.1513,13648.0
2017-03-07 11:30:00,121.95,121.95,121.89,121.93,24138.0,106.1513,106.1513,106.0991,106.1339,24138.0
2017-03-07 11:35:00,121.94,121.97,121.94,121.95,9290.0,106.1426,106.1688,106.1426,106.1513,9290.0
2017-03-07 11:40:00,121.94,121.99,121.94,121.99,10004.0,106.1426,106.1862,106.1426,106.1862,10004.0
2017-03-07 11:45:00,121.98,122.03,121.95,122.02,11430.0,106.1775,106.221,106.1513,106.2123,11430.0
2017-03-07 11:50:00,122.03,122.05,122.01,122.02,12052.0,106.221,106.2384,106.2036,106.2123,12052.0
2017-03-07 11:55:00,122.01,122.03,122.0,122.03,6062.0,106.2036,106.221,106.1949,106.221,6062.0
2017-03-07 12:00:00,122.02,122.04,121.91,121.95,13507.0,106.2123,106.2297,106.1165,106.1513,13507.0
2017-03-07 12:05:00,121.95,121.99,121.95,121.97,7020.0,106.1513,106.1862,106.1513,106.1688,7020.0
2017-03-07 12:10:00,121.98,121.98,121.93,121.95,3892.0,106.1775,106.1775,106.1339,106.1513,3892.0
2017-03-07 12:15:00,121.94,121.95,121.91,121.95,6373.0,106.1426,106.1513,106.1165,106.1513,6373.0
2017-03-07 12:20:00,121.95,121.99,121.94,121.95,12786.0,106.1513,106.1862,106.1426,106.1513,12786.0
2017-03-07 12:25:00,121.95,122.0,121.93,121.99,33748.0,106.1513,106.1949,106.1339,106.1862,33748.0
2017-03-07 12:30:00,121.99,122.0,121.95,122.0,4750.0,106.1862,106.1949,106.1513,106.1949,4750.0
2017-03-07 12:35:00,122.0,122.03,121.99,122.03,13457.0,106.1949,106.221,106.1862,106.221,13457.0
2017-03-07 12:40:00,122.02,122.06,122.01,122.06,12717.0,106.2123,106.2471,106.2036,106.2471,12717.0
2017-03-07 12:45:00,122.06,122.06,122.02,122.02,7522.0,106.2471,106.2471,106.2123,106.2123,7522.0
2017-03-07 12:50:00,122.03,122.06,122.02,122.06,8945.0,106.221,106.2471,106.2123,106.2471,8945.0
2017-03-07 12:55:00,122.05,122.07,122.04,122.06,7414.0,106.2384,106.2558,106.2297,106.2471,7414.0
2017-03-07 13:00:00,122.07,122.08,122.02,122.03,6727.0,106.2558,106.2645,106.2123,106.221,6727.0
2017-03-07 13:05:00,122.03,122.13,122.03,122.12,12512.0,106.221,106.308,106.221,106.2993,12512.0
2017-03-07 13:10:00,122.12,122.13,122.09,122.12,9505.0,106.2993,106.308,106.2732,106.2993,9505.0
2017-03-07 13:15:00,122.12,122.13,122.1,122.11,9362.0,106.2993,106.308,106.2819,106.2906,9362.0
2017-03-07 13:20:00,122.12,122.12,122.09,122.1,4013.0,106.2993,106.2993,106.2732,106.2819,4013.0
2017-03-07 13:25:00,122.09,122.1,122.06,122.08,22255.0,106.2732,106.2819,106.2471,106.2645,22255.0
2017-03-07 13:30:00,122.09,122.09,122.05,122.06,23383.0,106.2732,106.2732,106.2384,106.2471,23383.0
2017-03-07 13:35:00,122.06,122.06,121.95,121.96,14476.0,106.2471,106.2471,106.1513,106.16,14476.0
2017-03-07 13:40:00,121.96,122.01,121.94,121.99,18489.0,106.16,106.2036,106.1426,106.1862,18489.0
2017-03-07 13:45:00,121.98,121.99,121.97,121.98,16304.0,106.1775,106.1862,106.1688,106.1775,16304.0
2017-03-07 13:50:00,121.98,121.98,121.94,121.96,6040.0,106.1775,106.1775,106.1426,106.16,6040.0
2017-03-07 13:55:00,121.94,121.96,121.93,121.95,12588.0,106.1426,106.16,106.1339,106.1513,12588.0
2017-03-07 14:00:00,121.94,121.98,121.93,121.98,20131.0,106.1426,106.1775,106.1339,106.1775,20131.0
2017-03-07 14:05:00,121.97,121.99,121.96,121.97,9090.0,106.1688,106.1862,106.16,106.1688,9090.0
2017-03-07 14:10:00,121.96,122.01,121.94,122.0,7842.0,106.16,106.2036,106.1426,106.1949,7842.0
2017-03-07 14:15:00,122.0,122.02,121.99,122.01,5038.0,106.1949,106.2123,106.1862,106.2036,5038.0
2017-03-07 14:20:00,122.01,122.02,121.99,122.01,13352.0,106.2036,106.2123,106.1862,106.2036,13352.0
2017-03-07 14:25:00,122.0,122.01,121.97,121.99,14810.0,106.1949,106.2036,106.1688,106.1862,14810.0
2017-03-07 14:30:00,122.0,122.0,121.94,121.97,11817.0,106.1949,106.1949,106.1426,106.1688,11817.0
2017-03-07 14:35:00,121.97,122.0,121.93,121.99,31739.0,106.1688,106.1949,106.1339,106.1862,31739.0
2017-03-07 14:40:00,121.99,122.04,121.98,122.0,9028.0,106.1862,106.2297,106.1775,106.1949,9028.0
2017-03-07 14:45:00,122.01,122.02,121.98,122.0,18868.0,106.2036,106.2123,106.1775,106.1949,18868.0
2017-03-07 14:50:00,122.02,122.03,121.99,122.03,16524.0,106.2123,106.221,106.1862,106.221,16524.0
2017-03-07 14:55:00,122.02,122.08,122.02,122.06,18965.0,106.2123,106.2645,106.2123,106.2471,18965.0
2017-03-07 15:00:00,122.06,122.07,122.03,122.06,24310.0,106.2471,106.2558,106.221,106.2471,24310.0
2017-03-07 15:05:00,122.06,122.06,121.99,122.02,9551.0,106.2471,106.2471,106.1862,106.2123,9551.0
2017-03-07 15:10:00,122.01,122.08,122.01,122.07,13011.0,106.2036,106.2645,106.2036,106.2558,13011.0
2017-03-07 15:15:00,122.06,122.07,122.04,122.06,36435.0,106.2471,106.2558,106.2297,106.2471,36435.0
2017-03-07 15:20:00,122.05,122.09,122.05,122.09,33848.0,106.2384,106.2732,106.2384,106.2732,33848.0
2017-03-07 15:25:00,122.09,122.1,121.96,121.99,34393.0,106.2732,106.2819,106.16,106.1862,34393.0
2017-03-07 15:30:00,121.99,122.01,121.91,121.91,23846.0,106.1862,106.2036,106.1165,106.1165,23846.0
2017-03-07 15:35:00,121.92,121.96,121.88,121.89,178643.0,106.1252,106.16,106.0904,106.0991,178643.0
2017-03-07 15:40:00,121.87,121.88,121.76,121.76,39081.0,106.0817,106.0904,105.986,105.986,39081.0
2017-03-07 15:45:00,121.79,121.83,121.75,121.8,16659.0,106.0121,106.0469,105.9773,106.0208,16659.0
2017-03-07 15:50:00,121.81,121.82,121.76,121.8,20942.0,106.0295,106.0382,105.986,106.0208,20942.0
2017-03-07 15:55:00,121.81,121.89,121.81,121.86,46532.0,106.0295,106.0991,106.0295,106.073,46532.0
2017-03-08 09:30:00,121.99,122.0,121.75,121.97,47430.0,106.1862,106.1949,105.9773,106.1688,47430.0
2017-03-08 09:35:00,121.94,122.07,121.92,122.01,29108.0,106.1426,106.2558,106.1252,106.2036,29108.0
2017-03-08 09:40:00,122.01,122.08,121.99,122.08,16855.0,106.2036,106.2645,106.1862,106.2645,16855.0
2017-03-08 09:45:00,122.08,122.18,122.08,122.13,18490.0,106.2645,106.3515,106.2645,106.308,18490.0
2017-03-08 09:50:00,122.13,122.13,122.04,122.04,25224.0,106.308,106.308,106.2297,106.2297,25224.0
2017-03-08 09:55:00,122.04,122.05,121.99,122.04,23400.0,106.2297,106.2384,106.1862,106.2297,23400.0
2017-03-08 10:00:00,122.04,122.1,122.0,122.07,41487.0,106.2297,106.2819,106.1949,106.2558,41487.0
2017-03-08 10:05:00,122.08,122.08,121.91,121.94,33377.0,106.2645,106.2645,106.1165,106.1426,33377.0
2017-03-08 10:10:00,121.95,121.95,121.85,121.88,17427.0,106.1513,106.1513,106.0643,106.0904,17427.0
2017-03-08 10:15:00,121.89,121.94,121.89,121.91,22251.0,106.0991,106.1426,106.0991,106.1165,22251.0
2017-03-08 10:20:00,121.91,121.97,121.9,121.97,13048.0,106.1165,106.1688,106.1078,106.1688,13048.0
2017-03-08 10:25:00,121.96,122.06,121.96,122.05,14881.0,106.16,106.2471,106.16,106.2384,14881.0
2017-03-08 10:30:00,122.05,122.1,122.04,122.06,23116.0,106.2384,106.2819,106.2297,106.2471,23116.0
2017-03-08 10:35:00,122.05,122.08,121.98,122.01,26859.0,106.2384,106.2645,106.1775,106.2036,26859.0
2017-03-08 10:40:00,122.01,122.06,121.98,122.01,13120.0,106.2036,106.2471,106.1775,106.2036,13120.0
2017-03-08 10:45:00,122.02,122.02,121.94,121.97,10742.0,106.2123,106.2123,106.1426,106.1688,10742.0
2017-03-08 10:50:00,121.96,121.99,121.95,121.98,12973.0,106.16,106.1862,106.1513,106.1775,12973.0
2017-03-08 10:55:00,121.99,122.06,121.95,122.03,16638.0,106.1862,106.2471,106.1513,106.221,16638.0
2017-03-08 11:00:00,122.03,122.09,122.01,122.04,34322.0,106.221,106.2732,106.2036,106.2297,34322.0
2017-03-08 11:05:00,122.04,122.04,121.94,121.97,20052.0,106.2297,106.2297,106.1426,106.1688,20052.0
2017-03-08 11:10:00,121.95,121.99,121.94,121.94,10994.0,106.1513,106.1862,106.1426,106.1426,10994.0
2017-03-08 11:15:00,121.94,122.01,121.93,121.97,39874.0,106.1426,106.2036,106.1339,106.1688,39874.0
2017-03-08 11:20:00,121.95,121.98,121.93,121.97,54744.0,106.1513,106.1775,106.1339,106.1688,54744.0
2017-03-08 11:25:00,121.97,122.04,121.96,121.98,18941.0,106.1688,106.2297,106.16,106.1775,18941.0
2017-03-08 11:30:00,121.94,121.94,121.85,121.89,14742.0,106.1426,106.1426,106.0643,106.0991,14742.0
2017-03-08 11:35:00,121.88,121.9,121.85,121.88,16806.0,106.0904,106.1078,106.0643,106.0904,16806.0
2017-03-08 11:40:00,121.88,121.89,121.8,121.8,22913.0,106.0904,106.0991,106.0208,106.0208,22913.0
2017-03-08 11:45:00,121.81,121.84,121.73,121.82,26455.0,106.0295,106.0556,105.9598,106.0382,26455.0
2017-03-08 11:50:00,121.83,121.83,121.8,121.8,22037.0,106.0469,106.0469,106.0208,106.0208,22037.0
2017-03-08 11:55:00,121.79,121.84,121.79,121.82,135095.0,106.0121,106.0556,106.0121,106.0382,135095.0
2017-03-08 12:00:00,121.82,121.9,121.78,121.87,87145.0,106.0382,106.1078,106.0034,106.0817,87145.0
2017-03-08 12:05:00,121.88,121.88,121.81,121.82,66305.0,106.0904,106.0904,106.0295,106.0382,66305.0
2017-03-08 12:10:00,121.83,121.86,121.8,121.82,11085.0,106.0469,106.073,106.0208,106.0382,11085.0
2017-03-08 12:15:00,121.81,121.86,121.81,121.86,22946.0,106.0295,106.073,106.0295,106.073,22946.0
2017-03-08 12:20:00,121.84,121.88,121.84,121.87,12469.0,106.0556,106.0904,106.0556,106.0817,12469.0
2017-03-08 12:25:00,121.87,121.9,121.86,121.9,7936.0,106.0817,106.1078,106.073,106.1078,7936.0
2017-03-08 12:30:00,121.89,121.92,121.89,121.91,24025.0,106.0991,106.1252,106.0991,106.1165,24025.0
2017-03-08 12:35:00,121.91,121.93,121.86,121.86,15342.0,106.1165,106.1339,106.073,106.073,15342.0
2017-03-08 12:40:00,121.87,121.9,121.85,121.86,16007.0,106.0817,106.1078,106.0643,106.073,16007.0
2017-03-08 12:45:00,121.86,121.94,121.85,121.9,43025.0,106.073,106.1426,106.0643,106.1078,43025.0
2017-03-08 12:50:00,121.9,121.92,121.89,121.91,11467.0,106.1078,106.1252,106.0991,106.1165,11467.0
2017-03-08 12:55:00,121.91,121.91,121.88,121.9,13668.0,106.1165,106.1165,106.0904,106.1078,13668.0
2017-03-08 13:00:00,121.9,121.94,121.88,121.91,10496.0,106.1078,106.1426,106.0904,106.1165,10496.0
2017-03-08 13:05:00,121.9,121.94,121.9,121.93,11262.0,106.1078,106.1426,106.1078,106.1339,11262.0
2017-03-08 13:10:00,121.93,122.01,121.93,122.0,22168.0,106.1339,106.2036,106.1339,106.1949,22168.0
2017-03-08 13:15:00,122.01,122.06,122.0,122.02,21342.0,106.2036,106.2471,106.1949,106.2123,21342.0
2017-03-08 13:20:00,122.03,122.05,122.01,122.02,130841.0,106.221,106.2384,106.2036,106.2123,130841.0
2017-03-08 13:25:00,122.01,122.03,121.99,121.99,7817.0,106.2036,106.221,106.1862,106.1862,7817.0
2017-03-08 13:30:00,122.0,122.04,121.92,122.03,169394.0,106.1949,106.2297,106.1252,106.221,169394.0
2017-03-08 13:35:00,122.03,122.04,122.0,122.03,15659.0,106.221,106.2297,106.1949,106.221,15659.0
2017-03-08 13:40:00,122.02,122.04,122.0,122.0,30149.0,106.2123,106.2297,106.1949,106.1949,30149.0
2017-03-08 13:45:00,122.0,122.02,121.97,121.99,17352.0,106.1949,106.2123,106.1688,106.1862,17352.0
2017-03-08 13:50:00,121.98,121.98,121.93,121.94,56116.0,106.1775,106.1775,106.1339,106.1426,56116.0
2017-03-08 13:55:00,121.94,121.99,121.93,121.95,50980.0,106.1426,106.1862,106.1339,106.1513,50980.0
2017-03-08 14:00:00,121.96,121.96,121.94,121.95,9607.0,106.16,106.16,106.1426,106.1513,9607.0
2017-03-08 14:05:00,121.96,121.97,121.84,121.86,26810.0,106.16,106.1688,106.0556,106.073,26810.0
2017-03-08 14:10:00,121.85,121.87,121.81,121.82,48349.0,106.0643,106.0817,106.0295,106.0382,48349.0
2017-03-08 14:15:00,121.82,121.84,121.76,121.76,22096.0,106.0382,106.0556,105.986,105.986,22096.0
2017-03-08 14:20:00,121.76,121.76,121.67,121.71,19484.0,105.986,105.986,105.9076,105.9424,19484.0
2017-03-08 14:25:00,121.72,121.73,121.66,121.7,9572.0,105.9511,105.9598,105.8989,105.9337,9572.0
2017-03-08 14:30:00,121.7,121.72,121.66,121.72,12680.0,105.9337,105.9511,105.8989,105.9511,12680.0
2017-03-08 14:35:00,121.7,121.73,121.69,121.73,6715.0,105.9337,105.9598,105.925,105.9598,6715.0
2017-03-08 14:40:00,121.74,121.77,121.72,121.73,11364.0,105.9685,105.9947,105.9511,105.9598,11364.0
2017-03-08 14:45:00,121.73,121.8,121.73,121.8,23146.0,105.9598,106.0208,105.9598,106.0208,23146.0
2017-03-08 14:50:00,121.8,121.83,121.78,121.82,7280.0,106.0208,106.0469,106.0034,106.0382,7280.0
2017-03-08 14:55:00,121.83,121.86,121.8,121.81,13796.0,106.0469,106.073,106.0208,106.0295,13796.0
2017-03-08 15:00:00,121.83,121.87,121.81,121.86,16929.0,106.0469,106.0817,106.0295,106.073,16929.0
2017-03-08 15:05:00,121.86,121.88,121.84,121.85,23875.0,106.073,106.0904,106.0556,106.0643,23875.0
2017-03-08 15:10:00,121.85,121.86,121.8,121.8,25796.0,106.0643,106.073,106.0208,106.0208,25796.0
2017-03-08 15:15:00,121.81,121.81,121.79,121.8,10281.0,106.0295,106.0295,106.0121,106.0208,10281.0
2017-03-08 15:20:00,121.79,121.83,121.79,121.82,34515.0,106.0121,106.0469,106.0121,106.0382,34515.0
2017-03-08 15:25:00,121.82,121.82,121.73,121.73,20634.0,106.0382,106.0382,105.9598,105.9598,20634.0
2017-03-08 15:30:00,121.73,121.73,121.53,121.58,26199.0,105.9598,105.9598,105.7858,105.8293,26199.0
2017-03-08 15:35:00,121.57,121.6,121.5,121.58,24712.0,105.8206,105.8467,105.7596,105.8293,24712.0
2017-03-08 15:40:00,121.57,121.6,121.47,121.54,61150.0,105.8206,105.8467,105.7335,105.7945,61150.0
2017-03-08 15:45:00,121.53,121.6,121.53,121.57,35195.0,105.7858,105.8467,105.7858,105.8206,35195.0
2017-03-08 15:50:00,121.57,121.57,121.49,121.51,15578.0,105.8206,105.8206,105.7509,105.7683,15578.0
2017-03-08 15:55:00,121.52,121.59,121.51,121.56,24593.0,105.777,105.838,105.7683,105.8119,24593.0
2017-03-09 09:30:00,121.6,121.62,121.48,121.51,50372.0,105.8467,105.8641,105.7422,105.7683,50372.0
2017-03-09 09:35:00,121.5,121.62,121.49,121.62,11673.0,105.7596,105.8641,105.7509,105.8641,11673.0
2017-03-09 09:40:00,121.62,121.65,121.59,121.65,17725.0,105.8641,105.8902,105.838,105.8902,17725.0
2017-03-09 09:45:00,121.65,121.79,121.65,121.75,9601.0,105.8902,106.0121,105.8902,105.9773,9601.0
2017-03-09 09:50:00,121.73,121.78,121.7,121.76,27460.0,105.9598,106.0034,105.9337,105.986,27460.0
2017-03-09 09:55:00,121.75,121.76,121.66,121.68,11636.0,105.9773,105.986,105.8989,105.9163,11636.0
2017-03-09 10:00:00,121.7,121.82,121.69,121.81,8888.0,105.9337,106.0382,105.925,106.0295,8888.0
2017-03-09 10:05:00,121.8,121.88,121.79,121.85,25692.0,106.0208,106.0904,106.0121,106.0643,25692.0
2017-03-09 10:10:00,121.87,121.89,121.84,121.86,25811.0,106.0817,106.0991,106.0556,106.073,25811.0
2017-03-09 10:15:00,121.87,121.89,121.78,121.8,16264.0,106.0817,106.0991,106.0034,106.0208,16264.0
2017-03-09 10:20:00,121.8,121.81,121.71,121.72,10308.0,106.0208,106.0295,105.9424,105.9511,10308.0
2017-03-09 10:25:00,121.75,121.77,121.71,121.73,14093.0,105.9773,105.9947,105.9424,105.9598,14093.0
2017-03-09 10:30:00,121.74,121.74,121.65,121.71,9774.0,105.9685,105.9685,105.8902,105.9424,9774.0
2017-03-09 10:35:00,121.74,121.76,121.62,121.63,21393.0,105.9685,105.986,105.8641,105.8728,21393.0
2017-03-09 10:40:00,121.6,121.64,121.58,121.64,11973.0,105.8467,105.8815,105.8293,105.8815,11973.0
2017-03-09 10:45:00,121.62,121.65,121.57,121.65,11696.0,105.8641,105.8902,105.8206,105.8902,11696.0
2017-03-09 10:50:00,121.65,121.67,121.63,121.65,9396.0,105.8902,105.9076,105.8728,105.8902,9396.0
2017-03-09 10:55:00,121.66,121.72,121.64,121.68,13395.0,105.8989,105.9511,105.8815,105.9163,13395.0
2017-03-09 11:00:00,121.68,121.71,121.64,121.67,24525.0,105.9163,105.9424,105.8815,105.9076,24525.0
2017-03-09 11:05:00,121.67,121.75,121.66,121.73,19239.0,105.9076,105.9773,105.8989,105.9598,19239.0
2017-03-09 11:10:00,121.73,121.76,121.71,121.73,22653.0,105.9598,105.986,105.9424,105.9598,22653.0
2017-03-09 11:15:00,121.72,121.73,121.67,121.72,31198.0,105.9511,105.9598,105.9076,105.9511,31198.0
2017-03-09 11:20:00,121.71,121.71,121.62,121.63,11767.0,105.9424,105.9424,105.8641,105.8728,11767.0
2017-03-09 11:25:00,121.65,121.73,121.65,121.73,6263.0,105.8902,105.9598,105.8902,105.9598,6263.0
2017-03-09 11:30:00,121.73,121.74,121.71,121.72,23076.0,105.9598,105.9685,105.9424,105.9511,23076.0
2017-03-09 11:35:00,121.71,121.76,121.71,121.73,27283.0,105.9424,105.986,105.9424,105.9598,27283.0
2017-03-09 11:40:00,121.73,121.75,121.72,121.74,7857.0,105.9598,105.9773,105.9511,105.9685,7857.0
2017-03-09 11:45:00,121.74,121.75,121.74,121.75,7565.0,105.9685,105.9773,105.9685,105.9773,7565.0
2017-03-09 11:50:00,121.75,121.77,121.72,121.76,25092.0,105.9773,105.9947,105.9511,105.986,25092.0
2017-03-09 11:55:00,121.74,121.75,121.65,121.67,16079.0,105.9685,105.9773,105.8902,105.9076,16079.0
2017-03-09 12:00:00,121.68,121.71,121.66,121.7,17255.0,105.9163,105.9424,105.8989,105.9337,17255.0
2017-03-09 12:05:00,121.71,121.72,121.65,121.67,7390.0,105.9424,105.9511,105.8902,105.9076,7390.0
2017-03-09 12:10:00,121.68,121.7,121.67,121.68,7904.0,105.9163,105.9337,105.9076,105.9163,7904.0
2017-03-09 12:15:00,121.67,121.68,121.64,121.64,10851.0,105.9076,105.9163,105.8815,105.8815,10851.0
2017-03-09 12:20:00,121.64,121.64,121.58,121.6,12591.0,105.8815,105.8815,105.8293,105.8467,12591.0
2017-03-09 12:25:00,121.6,121.63,121.58,121.59,13190.0,105.8467,105.8728,105.8293,105.838,13190.0
2017-03-09 12:30:00,121.59,121.61,121.57,121.58,9306.0,105.838,105.8554,105.8206,105.8293,9306.0
2017-03-09 12:35:00,121.57,121.6,121.57,121.59,4968.0,105.8206,105.8467,105.8206,105.838,4968.0
2017-03-09 12:40:00,121.61,121.62,121.57,121.62,16739.0,105.8554,105.8641,105.8206,105.8641,16739.0
2017-03-09 12:45:00,121.61,121.64,121.61,121.63,12679.0,105.8554,105.8815,105.8554,105.8728,12679.0
2017-03-09 12:50:00,121.64,121.65,121.6,121.63,19938.0,105.8815,105.8902,105.8467,105.8728,19938.0
2017-03-09 12:55:00,121.62,121.64,121.62,121.64,8402.0,105.8641,105.8815,105.8641,105.8815,8402.0
2017-03-09 13:00:00,121.64,121.67,121.64,121.67,14681.0,105.8815,105.9076,105.8815,105.9076,14681.0
2017-03-09 13:05:00,121.66,121.7,121.65,121.68,12286.0,105.8989,105.9337,105.8902,105.9163,12286.0
2017-03-09 13:10:00,121.7,121.7,121.66,121.68,2647.0,105.9337,105.9337,105.8989,105.9163,2647.0
2017-03-09 13:15:00,121.67,121.68,121.66,121.67,7878.0,105.9076,105.9163,105.8989,105.9076,7878.0
2017-03-09 13:20:00,121.68,121.69,121.63,121.64,7488.0,105.9163,105.925,105.8728,105.8815,7488.0
2017-03-09 13:25:00,121.64,121.65,121.57,121.58,11506.0,105.8815,105.8902,105.8206,105.8293,11506.0
2017-03-09 13:30:00,121.56,121.56,121.42,121.46,36430.0,105.8119,105.8119,105.69,105.7248,36430.0
2017-03-09 13:35:00,121.46,121.47,121.43,121.47,4567.0,105.7248,105.7335,105.6987,105.7335,4567.0
2017-03-09 13:40:00,121.47,121.5,121.46,121.49,743458.0,105.7335,105.7596,105.7248,105.7509,743458.0
2017-03-09 13:45:00,121.49,121.5,121.43,121.45,21560.0,105.7509,105.7596,105.6987,105.7161,21560.0
2017-03-09 13:50:00,121.45,121.48,121.41,121.47,1406964.0,105.7161,105.7422,105.6813,105.7335,1406964.0
2017-03-09 13:55:00,121.48,121.48,121.41,121.42,8443.0,105.7422,105.7422,105.6813,105.69,8443.0
2017-03-09 14:00:00,121.43,121.43,121.23,121.24,71284.0,105.6987,105.6987,105.5246,105.5333,71284.0
2017-03-09 14:05:00,121.22,121.3,121.2,121.24,19904.0,105.5159,105.5855,105.4985,105.5333,19904.0
2017-03-09 14:10:00,121.24,121.26,121.15,121.16,19299.0,105.5333,105.5507,105.455,105.4637,19299.0
2017-03-09 14:15:00,121.16,121.16,121.02,121.13,47332.0,105.4637,105.4637,105.3418,105.4376,47332.0
2017-03-09 14:20:00,121.13,121.2,121.12,121.17,16354.0,105.4376,105.4985,105.4289,105.4724,16354.0
2017-03-09 14:25:00,121.17,121.26,121.17,121.21,27349.0,105.4724,105.5507,105.4724,105.5072,27349.0
2017-03-09 14:30:00,121.2,121.21,121.18,121.18,8884.0,105.4985,105.5072,105.4811,105.4811,8884.0
2017-03-09 14:35:00,121.17,121.21,121.16,121.18,32722.0,105.4724,105.5072,105.4637,105.4811,32722.0
2017-03-09 14:40:00,121.18,121.21,121.11,121.21,16927.0,105.4811,105.5072,105.4202,105.5072,16927.0
2017-03-09 14:45:00,121.2,121.26,121.19,121.23,18260.0,105.4985,105.5507,105.4898,105.5246,18260.0
2017-03-09 14:50:00,121.22,121.29,121.22,121.25,20804.0,105.5159,105.5768,105.5159,105.542,20804.0
2017-03-09 14:55:00,121.27,121.31,121.23,121.31,19850.0,105.5594,105.5943,105.5246,105.5943,19850.0
2017-03-09 15:00:00,121.31,121.39,121.31,121.33,43700.0,105.5943,105.6639,105.5943,105.6117,43700.0
2017-03-09 15:05:00,121.36,121.42,121.33,121.42,7653.0,105.6378,105.69,105.6117,105.69,7653.0
2017-03-09 15:10:00,121.44,121.49,121.4,121.46,33357.0,105.7074,105.7509,105.6726,105.7248,33357.0
2017-03-09 15:15:00,121.44,121.52,121.43,121.52,16616.0,105.7074,105.777,105.6987,105.777,16616.0
2017-03-09 15:20:00,121.51,121.51,121.41,121.42,89712.0,105.7683,105.7683,105.6813,105.69,89712.0
2017-03-09 15:25:00,121.43,121.52,121.43,121.5,20290.0,105.6987,105.777,105.6987,105.7596,20290.0
2017-03-09 15:30:00,121.51,121.64,121.51,121.62,30655.0,105.7683,105.8815,105.7683,105.8641,30655.0
2017-03-09 15:35:00,121.61,121.64,121.57,121.57,13312.0,105.8554,105.8815,105.8206,105.8206,13312.0
2017-03-09 15:40:00,121.58,121.61,121.55,121.61,41871.0,105.8293,105.8554,105.8032,105.8554,41871.0
2017-03-09 15:45:00,121.61,121.65,121.6,121.61,44443.0,105.8554,105.8902,105.8467,105.8554,44443.0
2017-03-09 15:50:00,121.6,121.6,121.55,121.56,46903.0,105.8467,105.8467,105.8032,105.8119,46903.0
2017-03-09 15:55:00,121.56,121.59,121.53,121.58,42801.0,105.8119,105.838,105.7858,105.8293,42801.0
2017-03-10 09:30:00,122.19,122.25,122.0,122.1,91999.0,106.3603,106.4125,106.1949,106.2819,91999.0
2017-03-10 09:35:00,122.09,122.13,122.03,122.07,51349.0,106.2732,106.308,106.221,106.2558,51349.0
2017-03-10 09:40:00,122.05,122.06,121.93,121.93,45803.0,106.2384,106.2471,106.1339,106.1339,45803.0
2017-03-10 09:45:00,121.92,122.02,121.9,122.01,24528.0,106.1252,106.2123,106.1078,106.2036,24528.0
2017-03-10 09:50:00,122.0,122.18,121.99,122.17,23414.0,106.1949,106.3515,106.1862,106.3428,23414.0
2017-03-10 09:55:00,122.15,122.22,122.12,122.2,20622.0,106.3254,106.3864,106.2993,106.369,20622.0
2017-03-10 10:00:00,122.2,122.22,122.15,122.16,39948.0,106.369,106.3864,106.3254,106.3341,39948.0
2017-03-10 10:05:00,122.15,122.17,122.1,122.17,18103.0,106.3254,106.3428,106.2819,106.3428,18103.0
2017-03-10 10:10:00,122.17,122.19,122.05,122.1,36031.0,106.3428,106.3603,106.2384,106.2819,36031.0
2017-03-10 10:15:00,122.14,122.18,122.11,122.15,9722.0,106.3167,106.3515,106.2906,106.3254,9722.0
2017-03-10 10:20:00,122.15,122.18,122.05,122.06,24372.0,106.3254,106.3515,106.2384,106.2471,24372.0
2017-03-10 10:25:00,122.07,122.11,122.03,122.04,22486.0,106.2558,106.2906,106.221,106.2297,22486.0
2017-03-10 10:30:00,122.03,122.04,121.95,121.97,33900.0,106.221,106.2297,106.1513,106.1688,33900.0
2017-03-10 10:35:00,121.95,121.97,121.89,121.89,19291.0,106.1513,106.1688,106.0991,106.0991,19291.0
2017-03-10 10:40:00,121.89,121.9,121.77,121.86,69473.0,106.0991,106.1078,105.9947,106.073,69473.0
2017-03-10 10:45:00,121.87,121.9,121.82,121.83,12756.0,106.0817,106.1078,106.0382,106.0469,12756.0
2017-03-10 10:50:00,121.84,121.89,121.83,121.86,10270.0,106.0556,106.0991,106.0469,106.073,10270.0
2017-03-10 10:55:00,121.85,121.85,121.79,121.79,10931.0,106.0643,106.0643,106.0121,106.0121,10931.0
2017-03-10 11:00:00,121.77,121.84,121.67,121.67,40836.0,105.9947,106.0556,105.9076,105.9076,40836.0
2017-03-10 11:05:00,121.67,121.76,121.65,121.76,16016.0,105.9076,105.986,105.8902,105.986,16016.0
2017-03-10 11:10:00,121.76,121.76,121.66,121.68,106170.0,105.986,105.986,105.8989,105.9163,106170.0
2017-03-10 11:15:00,121.69,121.77,121.68,121.73,14032.0,105.925,105.9947,105.9163,105.9598,14032.0
2017-03-10 11:20:00,121.74,121.84,121.74,121.83,20212.0,105.9685,106.0556,105.9685,106.0469,20212.0
2017-03-10 11:25:00,121.83,121.92,121.83,121.89,16164.0,106.0469,106.1252,106.0469,106.0991,16164.0
2017-03-10 11:30:00,121.89,121.91,121.83,121.84,16217.0,106.0991,106.1165,106.0469,106.0556,16217.0
2017-03-10 11:35:00,121.85,121.88,121.82,121.84,11315.0,106.0643,106.0904,106.0382,106.0556,11315.0
2017-03-10 11:40:00,121.84,121.86,121.8,121.8,10858.0,106.0556,106.073,106.0208,106.0208,10858.0
2017-03-10 11:45:00,121.81,121.85,121.77,121.82,12936.0,106.0295,106.0643,105.9947,106.0382,12936.0
2017-03-10 11:50:00,121.83,121.87,121.81,121.86,18335.0,106.0469,106.0817,106.0295,106.073,18335.0
2017-03-10 11:55:00,121.86,121.91,121.83,121.84,11655.0,106.073,106.1165,106.0469,106.0556,11655.0
2017-03-10 12:00:00,121.83,121.84,121.78,121.79,13268.0,106.0469,106.0556,106.0034,106.0121,13268.0
2017-03-10 12:05:00,121.79,121.84,121.78,121.82,10449.0,106.0121,106.0556,106.0034,106.0382,10449.0
2017-03-10 12:10:00,121.84,121.86,121.81,121.86,10513.0,106.0556,106.073,106.0295,106.073,10513.0
2017-03-10 12:15:00,121.86,121.89,121.83,121.85,15021.0,106.073,106.0991,106.0469,106.0643,15021.0
2017-03-10 12:20:00,121.85,121.89,121.84,121.88,10982.0,106.0643,106.0991,106.0556,106.0904,10982.0
2017-03-10 12:25:00,121.89,121.89,121.85,121.87,12081.0,106.0991,106.0991,106.0643,106.0817,12081.0
2017-03-10 12:30:00,121.86,121.86,121.82,121.82,183450.0,106.073,106.073,106.0382,106.0382,183450.0
2017-03-10 12:35:00,121.82,121.82,121.77,121.8,31497.0,106.0382,106.0382,105.9947,106.0208,31497.0
2017-03-10 12:40:00,121.79,121.79,121.71,121.76,18339.0,106.0121,106.0121,105.9424,105.986,18339.0
2017-03-10 12:45:00,121.76,121.78,121.75,121.76,65481.0,105.986,106.0034,105.9773,105.986,65481.0
2017-03-10 12:50:00,121.76,121.76,121.59,121.64,33217.0,105.986,105.986,105.838,105.8815,33217.0
2017-03-10 12:55:00,121.63,121.66,121.56,121.66,12588.0,105.8728,105.8989,105.8119,105.8989,12588.0
2017-03-10 13:00:00,121.69,121.69,121.61,121.62,18882.0,105.925,105.925,105.8554,105.8641,18882.0
2017-03-10 13:05:00,121.62,121.62,121.45,121.51,40385.0,105.8641,105.8641,105.7161,105.7683,40385.0
2017-03-10 13:10:00,121.53,121.57,121.5,121.57,21467.0,105.7858,105.8206,105.7596,105.8206,21467.0
2017-03-10 13:15:00,121.57,121.62,121.57,121.58,13347.0,105.8206,105.8641,105.8206,105.8293,13347.0
2017-03-10 13:20:00,121.61,121.62,121.58,121.61,18589.0,105.8554,105.8641,105.8293,105.8554,18589.0
2017-03-10 13:25:00,121.62,121.62,121.59,121.6,26019.0,105.8641,105.8641,105.838,105.8467,26019.0
2017-03-10 13:30:00,121.61,121.62,121.51,121.52,18289.0,105.8554,105.8641,105.7683,105.777,18289.0
2017-03-10 13:35:00,121.52,121.59,121.52,121.58,10985.0,105.777,105.838,105.777,105.8293,10985.0
2017-03-10 13:40:00,121.57,121.61,121.56,121.58,8635.0,105.8206,105.8554,105.8119,105.8293,8635.0
2017-03-10 13:45:00,121.59,121.69,121.59,121.67,25121.0,105.838,105.925,105.838,105.9076,25121.0
2017-03-10 13:50:00,121.67,121.73,121.65,121.72,8232.0,105.9076,105.9598,105.8902,105.9511,8232.0
2017-03-10 13:55:00,121.72,121.74,121.71,121.72,12019.0,105.9511,105.9685,105.9424,105.9511,12019.0
2017-03-10 14:00:00,121.72,121.75,121.66,121.71,31704.0,105.9511,105.9773,105.8989,105.9424,31704.0
2017-03-10 14:05:00,121.7,121.71,121.65,121.69,28593.0,105.9337,105.9424,105.8902,105.925,28593.0
2017-03-10 14:10:00,121.7,121.77,121.69,121.77,35387.0,105.9337,105.9947,105.925,105.9947,35387.0
2017-03-10 14:15:00,121.78,121.83,121.76,121.81,38512.0,106.0034,106.0469,105.986,106.0295,38512.0
2017-03-10 14:20:00,121.81,121.84,121.8,121.82,18660.0,106.0295,106.0556,106.0208,106.0382,18660.0
2017-03-10 14:25:00,121.83,121.85,121.8,121.83,43433.0,106.0469,106.0643,106.0208,106.0469,43433.0
2017-03-10 14:30:00,121.82,121.83,121.78,121.79,23473.0,106.0382,106.0469,106.0034,106.0121,23473.0
2017-03-10 14:35:00,121.79,121.87,121.78,121.86,29617.0,106.0121,106.0817,106.0034,106.073,29617.0
2017-03-10 14:40:00,121.85,121.86,121.84,121.86,13722.0,106.0643,106.073,106.0556,106.073,13722.0
2017-03-10 14:45:00,121.86,121.86,121.81,121.83,32624.0,106.073,106.073,106.0295,106.0469,32624.0
2017-03-10 14:50:00,121.83,121.85,121.79,121.8,33032.0,106.0469,106.0643,106.0121,106.0208,33032.0
2017-03-10 14:55:00,121.8,121.82,121.79,121.82,19017.0,106.0208,106.0382,106.0121,106.0382,19017.0
2017-03-10 15:00:00,121.82,121.89,121.81,121.86,42728.0,106.0382,106.0991,106.0295,106.073,42728.0
2017-03-10 15:05:00,121.88,121.88,121.82,121.85,46735.0,106.0904,106.0904,106.0382,106.0643,46735.0
2017-03-10 15:10:00,121.84,121.88,121.84,121.88,43508.0,106.0556,106.0904,106.0556,106.0904,43508.0
2017-03-10 15:15:00,121.89,121.92,121.86,121.91,47515.0,106.0991,106.1252,106.073,106.1165,47515.0
2017-03-10 15:20:00,121.9,121.92,121.9,121.92,31591.0,106.1078,106.1252,106.1078,106.1252,31591.0
2017-03-10 15:25:00,121.91,121.99,121.91,121.99,31009.0,106.1165,106.1862,106.1165,106.1862,31009.0
2017-03-10 15:30:00,122.0,122.01,121.97,121.98,37066.0,106.1949,106.2036,106.1688,106.1775,37066.0
2017-03-10 15:35:00,121.98,122.02,121.96,121.96,32662.0,106.1775,106.2123,106.16,106.16,32662.0
2017-03-10 15:40:00,121.96,121.96,121.91,121.95,72386.0,106.16,106.16,106.1165,106.1513,72386.0
2017-03-10 15:45:00,121.94,121.97,121.91,121.97,41963.0,106.1426,106.1688,106.1165,106.1688,41963.0
2017-03-10 15:50:00,121.96,122.04,121.96,122.03,44863.0,106.16,106.2297,106.16,106.221,44863.0
2017-03-10 15:55:00,122.04,122.04,121.92,122.01,93879.0,106.2297,106.2297,106.1252,106.2036,93879.0
2017-03-13 09:30:00,122.06,122.16,122.04,122.14,85226.0,106.2471,106.3341,106.2297,106.3167,85226.0
2017-03-13 09:35:00,122.11,122.13,122.05,122.06,13124.0,106.2906,106.308,106.2384,106.2471,13124.0
2017-03-13 09:40:00,122.06,122.08,121.98,122.01,19400.0,106.2471,106.2645,106.1775,106.2036,19400.0
2017-03-13 09:45:00,122.03,122.08,122.0,122.04,6652.0,106.221,106.2645,106.1949,106.2297,6652.0
2017-03-13 09:50:00,122.04,122.04,121.97,122.04,10851.0,106.2297,106.2297,106.1688,106.2297,10851.0
2017-03-13 09:55:00,122.05,122.05,121.97,121.97,8081.0,106.2384,106.2384,106.1688,106.1688,8081.0
2017-03-13 10:00:00,121.96,122.03,121.93,121.98,102161.0,106.16,106.221,106.1339,106.1775,102161.0
2017-03-13 10:05:00,121.97,122.0,121.92,121.93,28148.0,106.1688,106.1949,106.1252,106.1339,28148.0
2017-03-13 10:10:00,121.95,122.07,121.94,122.04,60900.0,106.1513,106.2558,106.1426,106.2297,60900.0
2017-03-13 10:15:00,122.06,122.11,122.05,122.05,14263.0,106.2471,106.2906,106.2384,106.2384,14263.0
2017-03-13 10:20:00,122.06,122.06,121.96,122.01,25517.0,106.2471,106.2471,106.16,106.2036,25517.0
2017-03-13 10:25:00,122.0,122.06,121.98,122.06,7090.0,106.1949,106.2471,106.1775,106.2471,7090.0
2017-03-13 10:30:00,122.07,122.11,122.05,122.06,24525.0,106.2558,106.2906,106.2384,106.2471,24525.0
2017-03-13 10:35:00,122.07,122.08,122.04,122.07,21005.0,106.2558,106.2645,106.2297,106.2558,21005.0
2017-03-13 10:40:00,122.07,122.07,122.01,122.02,13799.0,106.2558,106.2558,106.2036,106.2123,13799.0
2017-03-13 10:45:00,122.01,122.01,121.96,122.0,21011.0,106.2036,106.2036,106.16,106.1949,21011.0
2017-03-13 10:50:00,122.0,122.01,121.96,121.99,11845.0,106.1949,106.2036,106.16,106.1862,11845.0
2017-03-13 10:55:00,121.98,122.04,121.97,122.03,14955.0,106.1775,106.2297,106.1688,106.221,14955.0
2017-03-13 11:00:00,122.03,122.03,121.95,121.98,11561.0,106.221,106.221,106.1513,106.1775,11561.0
2017-03-13 11:05:00,121.98,122.02,121.97,122.01,183570.0,106.1775,106.2123,106.1688,106.2036,183570.0
2017-03-13 11:10:00,122.01,122.01,121.96,121.96,18003.0,106.2036,106.2036,106.16,106.16,18003.0
2017-03-13 11:15:00,121.97,121.98,121.92,121.94,23402.0,106.1688,106.1775,106.1252,106.1426,23402.0
2017-03-13 11:20:00,121.94,121.94,121.89,121.89,36934.0,106.1426,106.1426,106.0991,106.0991,36934.0
2017-03-13 11:25:00,121.89,121.9,121.86,121.89,25098.0,106.0991,106.1078,106.073,106.0991,25098.0
2017-03-13 11:30:00,121.91,121.93,121.86,121.91,23969.0,106.1165,106.1339,106.073,106.1165,23969.0
2017-03-13 11:35:00,121.91,121.95,121.9,121.95,9775.0,106.1165,106.1513,106.1078,106.1513,9775.0
2017-03-13 11:40:00,121.95,121.99,121.93,121.97,7457.0,106.1513,106.1862,106.1339,106.1688,7457.0
2017-03-13 11:45:00,121.97,122.0,121.97,121.98,10574.0,106.1688,106.1949,106.1688,106.1775,10574.0
2017-03-13 11:50:00,121.97,122.02,121.95,122.02,14107.0,106.1688,106.2123,106.1513,106.2123,14107.0
2017-03-13 11:55:00,122.03,122.08,122.03,122.07,9504.0,106.221,106.2645,106.221,106.2558,9504.0
2017-03-13 12:00:00,122.08,122.1,122.07,122.09,8340.0,106.2645,106.2819,106.2558,106.2732,8340.0
2017-03-13 12:05:00,122.09,122.1,122.04,122.04,13391.0,106.2732,106.2819,106.2297,106.2297,13391.0
2017-03-13 12:10:00,122.04,122.05,122.01,122.02,13067.0,106.2297,106.2384,106.2036,106.2123,13067.0
2017-03-13 12:15:00,122.04,122.04,121.96,121.97,9036.0,106.2297,106.2297,106.16,106.1688,9036.0
2017-03-13 12:20:00,121.98,122.0,121.94,121.95,15773.0,106.1775,106.1949,106.1426,106.1513,15773.0
2017-03-13 12:25:00,121.96,122.0,121.96,121.97,15791.0,106.16,106.1949,106.16,106.1688,15791.0
2017-03-13 12:30:00,121.97,121.99,121.96,121.96,21939.0,106.1688,106.1862,106.16,106.16,21939.0
2017-03-13 12:35:00,121.97,121.98,121.94,121.96,8367.0,106.1688,106.1775,106.1426,106.16,8367.0
2017-03-13 12:40:00,121.96,122.03,121.95,122.03,14158.0,106.16,106.221,106.1513,106.221,14158.0
2017-03-13 12:45:00,122.03,122.04,121.98,122.03,22450.0,106.221,106.2297,106.1775,106.221,22450.0
2017-03-13 12:50:00,122.03,122.04,122.0,122.02,9112.0,106.221,106.2297,106.1949,106.2123,9112.0
2017-03-13 12:55:00,122.03,122.04,122.02,122.02,16638.0,106.221,106.2297,106.2123,106.2123,16638.0
2017-03-13 13:00:00,122.01,122.05,122.01,122.04,6079.0,106.2036,106.2384,106.2036,106.2297,6079.0
2017-03-13 13:05:00,122.04,122.04,122.01,122.04,8363.0,106.2297,106.2297,106.2036,106.2297,8363.0
2017-03-13 13:10:00,122.04,122.04,121.95,121.99,24616.0,106.2297,106.2297,106.1513,106.1862,24616.0
2017-03-13 13:15:00,121.99,122.0,121.94,121.94,13486.0,106.1862,106.1949,106.1426,106.1426,13486.0
2017-03-13 13:20:00,121.95,121.98,121.94,121.97,24030.0,106.1513,106.1775,106.1426,106.1688,24030.0
2017-03-13 13:25:00,121.97,121.99,121.96,121.97,17227.0,106.1688,106.1862,106.16,106.1688,17227.0
2017-03-13 13:30:00,121.97,121.97,121.9,121.94,6965.0,106.1688,106.1688,106.1078,106.1426,6965.0
2017-03-13 13:35:00,121.94,121.95,121.92,121.94,6661.0,106.1426,106.1513,106.1252,106.1426,6661.0
2017-03-13 13:40:00,121.94,121.98,121.93,121.97,6958.0,106.1426,106.1775,106.1339,106.1688,6958.0
2017-03-13 13:45:00,121.97,121.98,121.94,121.95,37935.0,106.1688,106.1775,106.1426,106.1513,37935.0
2017-03-13 13:50:00,121.95,121.98,121.94,121.97,14950.0,106.1513,106.1775,106.1426,106.1688,14950.0
2017-03-13 13:55:00,121.96,121.98,121.96,121.96,15427.0,106.16,106.1775,106.16,106.16,15427.0
2017-03-13 14:00:00,121.97,121.98,121.96,121.97,15413.0,106.1688,106.1775,106.16,106.1688,15413.0
2017-03-13 14:05:00,121.97,121.98,121.93,121.95,12950.0,106.1688,106.1775,106.1339,106.1513,12950.0
2017-03-13 14:10:00,121.94,121.98,121.93,121.98,13062.0,106.1426,106.1775,106.1339,106.1775,13062.0
2017-03-13 14:15:00,121.98,121.99,121.95,121.96,10833.0,106.1775,106.1862,106.1513,106.16,10833.0
2017-03-13 14:20:00,121.97,121.98,121.95,121.97,7692.0,106.1688,106.1775,106.1513,106.1688,7692.0
2017-03-13 14:25:00,121.97,122.04,121.96,122.03,23559.0,106.1688,106.2297,106.16,106.221,23559.0
2017-03-13 14:30:00,122.0,122.06,122.0,122.05,38434.0,106.1949,106.2471,106.1949,106.2384,38434.0
2017-03-13 14:35:00,122.06,122.07,122.04,122.05,11653.0,106.2471,106.2558,106.2297,106.2384,11653.0
2017-03-13 14:40:00,122.06,122.06,122.03,122.05,6077.0,106.2471,106.2471,106.221,106.2384,6077.0
2017-03-13 14:45:00,122.04,122.04,122.0,122.04,12637.0,106.2297,106.2297,106.1949,106.2297,12637.0
2017-03-13 14:50:00,122.04,122.05,122.02,122.04,14693.0,106.2297,106.2384,106.2123,106.2297,14693.0
2017-03-13 14:55:00,122.04,122.08,122.04,122.08,19387.0,106.2297,106.2645,106.2297,106.2645,19387.0
2017-03-13 15:00:00,122.08,122.08,122.06,122.08,24212.0,106.2645,106.2645,106.2471,106.2645,24212.0
2017-03-13 15:05:00,122.08,122.1,122.04,122.09,18360.0,106.2645,106.2819,106.2297,106.2732,18360.0
2017-03-13 15:10:00,122.09,122.12,122.09,122.12,29990.0,106.2732,106.2993,106.2732,106.2993,29990.0
2017-03-13 15:15:00,122.12,122.12,122.04,122.05,30067.0,106.2993,106.2993,106.2297,106.2384,30067.0
2017-03-13 15:20:00,122.04,122.07,122.04,122.05,16122.0,106.2297,106.2558,106.2297,106.2384,16122.0
2017-03-13 15:25:00,122.04,122.08,122.04,122.06,23812.0,106.2297,106.2645,106.2297,106.2471,23812.0
2017-03-13 15:30:00,122.05,122.07,122.03,122.06,17948.0,106.2384,106.2558,106.221,106.2471,17948.0
2017-03-13 15:35:00,122.06,122.07,122.04,122.04,9545.0,106.2471,106.2558,106.2297,106.2297,9545.0
2017-03-13 15:40:00,122.05,122.1,122.03,122.1,23109.0,106.2384,106.2819,106.221,106.2819,23109.0
2017-03-13 15:45:00,122.1,122.15,122.1,122.12,25689.0,106.2819,106.3254,106.2819,106.2993,25689.0
2017-03-13 15:50:00,122.11,122.13,122.07,122.1,22305.0,106.2906,106.308,106.2558,106.2819,22305.0
2017-03-13 15:55:00,122.1,122.16,122.1,122.13,21701.0,106.2819,106.3341,106.2819,106.308,21701.0
2017-03-14 09:30:00,121.87,121.87,121.61,121.69,133505.0,106.0817,106.0817,105.8554,105.925,133505.0
2017-03-14 09:35:00,121.68,121.76,121.65,121.74,29912.0,105.9163,105.986,105.8902,105.9685,29912.0
2017-03-14 09:40:00,121.75,121.79,121.68,121.73,34695.0,105.9773,106.0121,105.9163,105.9598,34695.0
2017-03-14 09:45:00,121.74,121.74,121.64,121.65,26629.0,105.9685,105.9685,105.8815,105.8902,26629.0
2017-03-14 09:50:00,121.66,121.67,121.51,121.55,31795.0,105.8989,105.9076,105.7683,105.8032,31795.0
2017-03-14 09:55:00,121.54,121.56,121.48,121.54,42018.0,105.7945,105.8119,105.7422,105.7945,42018.0
2017-03-14 10:00:00,121.54,121.55,121.44,121.52,36696.0,105.7945,105.8032,105.7074,105.777,36696.0
2017-03-14 10:05:00,121.51,121.53,121.45,121.46,51771.0,105.7683,105.7858,105.7161,105.7248,51771.0
2017-03-14 10:10:00,121.46,121.52,121.46,121.5,33150.0,105.7248,105.777,105.7248,105.7596,33150.0
2017-03-14 10:15:00,121.5,121.52,121.32,121.32,31608.0,105.7596,105.777,105.603,105.603,31608.0
2017-03-14 10:20:00,121.3,121.37,121.29,121.37,46958.0,105.5855,105.6465,105.5768,105.6465,46958.0
2017-03-14 10:25:00,121.36,121.37,121.32,121.33,31419.0,105.6378,105.6465,105.603,105.6117,31419.0
2017-03-14 10:30:00,121.31,121.36,121.25,121.36,29044.0,105.5943,105.6378,105.542,105.6378,29044.0
2017-03-14 10:35:00,121.35,121.38,121.33,121.35,29463.0,105.6291,105.6552,105.6117,105.6291,29463.0
2017-03-14 10:40:00,121.34,121.34,121.28,121.28,21252.0,105.6204,105.6204,105.5681,105.5681,21252.0
2017-03-14 10:45:00,121.27,121.31,121.24,121.29,25094.0,105.5594,105.5943,105.5333,105.5768,25094.0
2017-03-14 10:50:00,121.29,121.41,121.29,121.37,52425.0,105.5768,105.6813,105.5768,105.6465,52425.0
2017-03-14 10:55:00,121.38,121.46,121.38,121.46,38145.0,105.6552,105.7248,105.6552,105.7248,38145.0
2017-03-14 11:00:00,121.47,121.5,121.44,121.48,34852.0,105.7335,105.7596,105.7074,105.7422,34852.0
2017-03-14 11:05:00,121.48,121.48,121.42,121.43,27549.0,105.7422,105.7422,105.69,105.6987,27549.0
2017-03-14 11:10:00,121.43,121.44,121.35,121.41,28414.0,105.6987,105.7074,105.6291,105.6813,28414.0
2017-03-14 11:15:00,121.41,121.64,121.4,121.58,45567.0,105.6813,105.8815,105.6726,105.8293,45567.0
2017-03-14 11:20:00,121.58,121.6,121.51,121.53,13474.0,105.8293,105.8467,105.7683,105.7858,13474.0
2017-03-14 11:25:00,121.53,121.66,121.53,121.6,32378.0,105.7858,105.8989,105.7858,105.8467,32378.0
2017-03-14 11:30:00,121.62,121.65,121.57,121.61,11865.0,105.8641,105.8902,105.8206,105.8554,11865.0
2017-03-14 11:35:00,121.61,121.65,121.6,121.61,31756.0,105.8554,105.8902,105.8467,105.8554,31756.0
2017-03-14 11:40:00,121.61,121.66,121.59,121.59,15600.0,105.8554,105.8989,105.838,105.838,15600.0
2017-03-14 11:45:00,121.59,121.63,121.55,121.63,85837.0,105.838,105.8728,105.8032,105.8728,85837.0
2017-03-14 11:50:00,121.63,121.69,121.61,121.63,31289.0,105.8728,105.925,105.8554,105.8728,31289.0
2017-03-14 11:55:00,121.63,121.67,121.62,121.66,11722.0,105.8728,105.9076,105.8641,105.8989,11722.0
2017-03-14 12:00:00,121.66,121.7,121.62,121.63,25515.0,105.8989,105.9337,105.8641,105.8728,25515.0
2017-03-14 12:05:00,121.63,121.64,121.46,121.47,21312.0,105.8728,105.8815,105.7248,105.7335,21312.0
2017-03-14 12:10:00,121.48,121.48,121.39,121.41,21478.0,105.7422,105.7422,105.6639,105.6813,21478.0
2017-03-14 12:15:00,121.42,121.45,121.38,121.39,28057.0,105.69,105.7161,105.6552,105.6639,28057.0
2017-03-14 12:20:00,121.4,121.44,121.4,121.42,13808.0,105.6726,105.7074,105.6726,105.69,13808.0
2017-03-14 12:25:00,121.44,121.48,121.43,121.47,24940.0,105.7074,105.7422,105.6987,105.7335,24940.0
2017-03-14 12:30:00,121.46,121.5,121.46,121.47,14693.0,105.7248,105.7596,105.7248,105.7335,14693.0
2017-03-14 12:35:00,121.47,121.48,121.42,121.44,24245.0,105.7335,105.7422,105.69,105.7074,24245.0
2017-03-14 12:40:00,121.44,121.48,121.42,121.48,13556.0,105.7074,105.7422,105.69,105.7422,13556.0
2017-03-14 12:45:00,121.49,121.49,121.45,121.48,13490.0,105.7509,105.7509,105.7161,105.7422,13490.0
2017-03-14 12:50:00,121.47,121.47,121.41,121.44,18837.0,105.7335,105.7335,105.6813,105.7074,18837.0
2017-03-14 12:55:00,121.44,121.46,121.42,121.46,7141.0,105.7074,105.7248,105.69,105.7248,7141.0
2017-03-14 13:00:00,121.47,121.49,121.45,121.48,20729.0,105.7335,105.7509,105.7161,105.7422,20729.0
2017-03-14 13:05:00,121.48,121.5,121.45,121.46,16029.0,105.7422,105.7596,105.7161,105.7248,16029.0
2017-03-14 13:10:00,121.45,121.6,121.44,121.59,32291.0,105.7161,105.8467,105.7074,105.838,32291.0
2017-03-14 13:15:00,121.59,121.62,121.54,121.57,19383.0,105.838,105.8641,105.7945,105.8206,19383.0
2017-03-14 13:20:00,121.56,121.58,121.54,121.58,10653.0,105.8119,105.8293,105.7945,105.8293,10653.0
2017-03-14 13:25:00,121.58,121.64,121.58,121.62,11588.0,105.8293,105.8815,105.8293,105.8641,11588.0
2017-03-14 13:30:00,121.62,121.65,121.6,121.6,13721.0,105.8641,105.8902,105.8467,105.8467,13721.0
2017-03-14 13:35:00,121.61,121.63,121.6,121.62,15521.0,105.8554,105.8728,105.8467,105.8641,15521.0
2017-03-14 13:40:00,121.62,121.64,121.57,121.58,17249.0,105.8641,105.8815,105.8206,105.8293,17249.0
2017-03-14 13:45:00,121.58,121.6,121.57,121.6,33267.0,105.8293,105.8467,105.8206,105.8467,33267.0
2017-03-14 13:50:00,121.59,121.6,121.52,121.54,10139.0,105.838,105.8467,105.777,105.7945,10139.0
2017-03-14 13:55:00,121.56,121.58,121.55,121.56,8597.0,105.8119,105.8293,105.8032,105.8119,8597.0
2017-03-14 14:00:00,121.56,121.59,121.55,121.57,9371.0,105.8119,105.838,105.8032,105.8206,9371.0
2017-03-14 14:05:00,121.58,121.61,121.57,121.61,20484.0,105.8293,105.8554,105.8206,105.8554,20484.0
2017-03-14 14:10:00,121.6,121.61,121.55,121.55,15397.0,105.8467,105.8554,105.8032,105.8032,15397.0
2017-03-14 14:15:00,121.57,121.6,121.5,121.54,35302.0,105.8206,105.8467,105.7596,105.7945,35302.0
2017-03-14 14:20:00,121.54,121.56,121.53,121.55,22084.0,105.7945,105.8119,105.7858,105.8032,22084.0
2017-03-14 14:25:00,121.55,121.61,121.55,121.58,25755.0,105.8032,105.8554,105.8032,105.8293,25755.0
2017-03-14 14:30:00,121.59,121.66,121.58,121.66,22512.0,105.838,105.8989,105.8293,105.8989,22512.0
2017-03-14 14:35:00,121.66,121.67,121.63,121.66,17744.0,105.8989,105.9076,105.8728,105.8989,17744.0
2017-03-14 14:40:00,121.65,121.66,121.62,121.63,12027.0,105.8902,105.8989,105.8641,105.8728,12027.0
2017-03-14 14:45:00,121.62,121.64,121.58,121.6,20344.0,105.8641,105.8815,105.8293,105.8467,20344.0
2017-03-14 14:50:00,121.6,121.6,121.55,121.58,18407.0,105.8467,105.8467,105.8032,105.8293,18407.0
2017-03-14 14:55:00,121.58,121.59,121.55,121.59,14665.0,105.8293,105.838,105.8032,105.838,14665.0
2017-03-14 15:00:00,121.58,121.65,121.56,121.63,59549.0,105.8293,105.8902,105.8119,105.8728,59549.0
2017-03-14 15:05:00,121.64,121.66,121.63,121.66,21008.0,105.8815,105.8989,105.8728,105.8989,21008.0
2017-03-14 15:10:00,121.66,121.68,121.65,121.67,15217.0,105.8989,105.9163,105.8902,105.9076,15217.0
2017-03-14 15:15:00,121.67,121.69,121.64,121.69,17925.0,105.9076,105.925,105.8815,105.925,17925.0
2017-03-14 15:20:00,121.69,121.69,121.67,121.69,24235.0,105.925,105.925,105.9076,105.925,24235.0
2017-03-14 15:25:00,121.69,121.73,121.68,121.73,20604.0,105.925,105.9598,105.9163,105.9598,20604.0
2017-03-14 15:30:00,121.73,121.74,121.69,121.73,16660.0,105.9598,105.9685,105.925,105.9598,16660.0
2017-03-14 15:35:00,121.73,121.73,121.69,121.7,18527.0,105.9598,105.9598,105.925,105.9337,18527.0
2017-03-14 15:40:00,121.69,121.7,121.65,121.69,18566.0,105.925,105.9337,105.8902,105.925,18566.0
2017-03-14 15:45:00,121.69,121.72,121.67,121.71,24826.0,105.925,105.9511,105.9076,105.9424,24826.0
2017-03-14 15:50:00,121.72,121.73,121.67,121.69,22903.0,105.9511,105.9598,105.9076,105.925,22903.0
2017-03-14 15:55:00,121.69,121.71,121.67,121.67,61459.0,105.925,105.9424,105.9076,105.9076,61459.0
2017-03-15 09:30:00,121.98,122.0,121.95,121.96,87912.0,106.1775,106.1949,106.1513,106.16,87912.0
2017-03-15 09:35:00,121.96,121.99,121.91,121.93,24802.0,106.16,106.1862,106.1165,106.1339,24802.0
2017-03-15 09:40:00,121.9,122.01,121.89,121.99,30070.0,106.1078,106.2036,106.0991,106.1862,30070.0
2017-03-15 09:45:00,122.01,122.06,121.97,122.06,11504.0,106.2036,106.2471,106.1688,106.2471,11504.0
2017-03-15 09:50:00,122.06,122.09,122.05,122.07,8618.0,106.2471,106.2732,106.2384,106.2558,8618.0
2017-03-15 09:55:00,122.06,122.1,122.04,122.06,4887.0,106.2471,106.2819,106.2297,106.2471,4887.0
2017-03-15 10:00:00,122.07,122.11,122.05,122.07,15033.0,106.2558,106.2906,106.2384,106.2558,15033.0
2017-03-15 10:05:00,122.06,122.09,122.02,122.08,33749.0,106.2471,106.2732,106.2123,106.2645,33749.0
2017-03-15 10:10:00,122.08,122.11,122.06,122.08,12935.0,106.2645,106.2906,106.2471,106.2645,12935.0
2017-03-15 10:15:00,122.09,122.09,122.02,122.04,9019.0,106.2732,106.2732,106.2123,106.2297,9019.0
2017-03-15 10:20:00,122.03,122.09,122.03,122.09,7643.0,106.221,106.2732,106.221,106.2732,7643.0
2017-03-15 10:25:00,122.08,122.17,122.06,122.17,11817.0,106.2645,106.3428,106.2471,106.3428,11817.0
2017-03-15 10:30:00,122.18,122.18,122.09,122.14,40483.0,106.3515,106.3515,106.2732,106.3167,40483.0
2017-03-15 10:35:00,122.14,122.15,122.1,122.14,11693.0,106.3167,106.3254,106.2819,106.3167,11693.0
2017-03-15 10:40:00,122.11,122.13,122.08,122.09,13217.0,106.2906,106.308,106.2645,106.2732,13217.0
2017-03-15 10:45:00,122.1,122.11,122.04,122.04,12409.0,106.2819,106.2906,106.2297,106.2297,12409.0
2017-03-15 10:50:00,122.06,122.09,122.04,122.06,23472.0,106.2471,106.2732,106.2297,106.2471,23472.0
2017-03-15 10:55:00,122.06,122.1,122.03,122.1,17071.0,106.2471,106.2819,106.221,106.2819,17071.0
2017-03-15 11:00:00,122.09,122.14,122.09,122.12,10403.0,106.2732,106.3167,106.2732,106.2993,10403.0
2017-03-15 11:05:00,122.13,122.17,122.11,122.14,8181.0,106.308,106.3428,106.2906,106.3167,8181.0
2017-03-15 11:10:00,122.17,122.19,122.16,122.16,14398.0,106.3428,106.3603,106.3341,106.3341,14398.0
2017-03-15 11:15:00,122.16,122.18,122.13,122.17,7240.0,106.3341,106.3515,106.308,106.3428,7240.0
2017-03-15 11:20:00,122.15,122.18,122.13,122.16,5701.0,106.3254,106.3515,106.308,106.3341,5701.0
2017-03-15 11:25:00,122.16,122.19,122.14,122.15,12351.0,106.3341,106.3603,106.3167,106.3254,12351.0
2017-03-15 11:30:00,122.16,122.21,122.15,122.21,20002.0,106.3341,106.3777,106.3254,106.3777,20002.0
2017-03-15 11:35:00,122.2,122.22,122.19,122.21,14947.0,106.369,106.3864,106.3603,106.3777,14947.0
2017-03-15 11:40:00,122.2,122.21,122.18,122.18,6163.0,106.369,106.3777,106.3515,106.3515,6163.0
2017-03-15 11:45:00,122.17,122.17,122.13,122.14,7133.0,106.3428,106.3428,106.308,106.3167,7133.0
2017-03-15 11:50:00,122.14,122.15,122.12,122.15,12292.0,106.3167,106.3254,106.2993,106.3254,12292.0
2017-03-15 11:55:00,122.14,122.17,122.12,122.17,7428.0,106.3167,106.3428,106.2993,106.3428,7428.0
2017-03-15 12:00:00,122.16,122.21,122.16,122.21,9335.0,106.3341,106.3777,106.3341,106.3777,9335.0
2017-03-15 12:05:00,122.2,122.22,122.19,122.21,6235.0,106.369,106.3864,106.3603,106.3777,6235.0
2017-03-15 12:10:00,122.21,122.22,122.19,122.2,9314.0,106.3777,106.3864,106.3603,106.369,9314.0
2017-03-15 12:15:00,122.21,122.23,122.2,122.2,13461.0,106.3777,106.3951,106.369,106.369,13461.0
2017-03-15 12:20:00,122.22,122.23,122.2,122.23,39372.0,106.3864,106.3951,106.369,106.3951,39372.0
2017-03-15 12:25:00,122.22,122.23,122.2,122.23,4747.0,106.3864,106.3951,106.369,106.3951,4747.0
2017-03-15 12:30:00,122.23,122.26,122.21,122.26,24407.0,106.3951,106.4212,106.3777,106.4212,24407.0
2017-03-15 12:35:00,122.26,122.34,122.26,122.3,9502.0,106.4212,106.4908,106.4212,106.456,9502.0
2017-03-15 12:40:00,122.3,122.33,122.29,122.32,102462.0,106.456,106.4821,106.4473,106.4734,102462.0
2017-03-15 12:45:00,122.33,122.36,122.3,122.33,17657.0,106.4821,106.5082,106.456,106.4821,17657.0
2017-03-15 12:50:00,122.33,122.35,122.3,122.33,7582.0,106.4821,106.4995,106.456,106.4821,7582.0
2017-03-15 12:55:00,122.33,122.34,122.3,122.3,9952.0,106.4821,106.4908,106.456,106.456,9952.0
2017-03-15 13:00:00,122.34,122.35,122.32,122.33,1500.0,106.4908,106.4995,106.4734,106.4821,1500.0
2017-03-15 13:05:00,122.31,122.32,122.27,122.31,8146.0,106.4647,106.4734,106.4299,106.4647,8146.0
2017-03-15 13:10:00,122.3,122.31,122.27,122.27,9231.0,106.456,106.4647,106.4299,106.4299,9231.0
2017-03-15 13:15:00,122.27,122.27,122.19,122.2,12399.0,106.4299,106.4299,106.3603,106.369,12399.0
2017-03-15 13:20:00,122.2,122.2,122.18,122.18,10007.0,106.369,106.369,106.3515,106.3515,10007.0
2017-03-15 13:25:00,122.17,122.19,122.16,122.18,16646.0,106.3428,106.3603,106.3341,106.3515,16646.0
2017-03-15 13:30:00,122.17,122.2,122.16,122.19,7258.0,106.3428,106.369,106.3341,106.3603,7258.0
2017-03-15 13:35:00,122.2,122.22,122.18,122.21,6594.0,106.369,106.3864,106.3515,106.3777,6594.0
2017-03-15 13:40:00,122.22,122.23,122.19,122.22,10795.0,106.3864,106.3951,106.3603,106.3864,10795.0
2017-03-15 13:45:00,122.22,122.22,122.21,122.22,5395.0,106.3864,106.3864,106.3777,106.3864,5395.0
2017-03-15 13:50:00,122.22,122.22,122.18,122.2,8193.0,106.3864,106.3864,106.3515,106.369,8193.0
2017-03-15 13:55:00,122.21,122.21,122.15,122.18,28989.0,106.3777,106.3777,106.3254,106.3515,28989.0
2017-03-15 14:00:00,122.23,122.61,122.19,122.58,58143.0,106.3951,106.7258,106.3603,106.6997,58143.0
2017-03-15 14:05:00,122.6,122.7,122.52,122.52,81758.0,106.7171,106.8042,106.6475,106.6475,81758.0
2017-03-15 14:10:00,122.51,122.64,122.51,122.56,39381.0,106.6388,106.752,106.6388,106.6823,39381.0
2017-03-15 14:15:00,122.57,122.6,122.49,122.49,29295.0,106.691,106.7171,106.6214,106.6214,29295.0
2017-03-15 14:20:00,122.55,122.62,122.55,122.61,23521.0,106.6736,106.7345,106.6736,106.7258,23521.0
2017-03-15 14:25:00,122.6,122.66,122.55,122.56,45320.0,106.7171,106.7694,106.6736,106.6823,45320.0
2017-03-15 14:30:00,122.56,122.59,122.44,122.47,23580.0,106.6823,106.7084,106.5779,106.604,23580.0
2017-03-15 14:35:00,122.48,122.57,122.41,122.57,27713.0,106.6127,106.691,106.5517,106.691,27713.0
2017-03-15 14:40:00,122.6,122.64,122.54,122.61,21545.0,106.7171,106.752,106.6649,106.7258,21545.0
2017-03-15 14:45:00,122.62,122.83,122.62,122.79,48620.0,106.7345,106.9173,106.7345,106.8825,48620.0
2017-03-15 14:50:00,122.76,122.85,122.75,122.81,21747.0,106.8564,106.9347,106.8477,106.8999,21747.0
2017-03-15 14:55:00,122.8,122.8,122.67,122.73,25207.0,106.8912,106.8912,106.7781,106.8303,25207.0
2017-03-15 15:00:00,122.77,122.77,122.68,122.7,30867.0,106.8651,106.8651,106.7868,106.8042,30867.0
2017-03-15 15:05:00,122.68,122.76,122.67,122.74,34038.0,106.7868,106.8564,106.7781,106.839,34038.0
2017-03-15 15:10:00,122.75,122.87,122.72,122.87,29637.0,106.8477,106.9522,106.8216,106.9522,29637.0
2017-03-15 15:15:00,122.88,122.91,122.86,122.89,18889.0,106.9609,106.987,106.9435,106.9696,18889.0
2017-03-15 15:20:00,122.88,122.88,122.82,122.84,21421.0,106.9609,106.9609,106.9086,106.926,21421.0
2017-03-15 15:25:00,122.85,122.9,122.83,122.9,49177.0,106.9347,106.9783,106.9173,106.9783,49177.0
2017-03-15 15:30:00,122.89,123.03,122.89,123.0,41421.0,106.9696,107.0914,106.9696,107.0653,41421.0
2017-03-15 15:35:00,123.0,123.04,122.98,122.98,25274.0,107.0653,107.1001,107.0479,107.0479,25274.0
2017-03-15 15:40:00,122.98,122.98,122.9,122.91,24756.0,107.0479,107.0479,106.9783,106.987,24756.0
2017-03-15 15:45:00,122.9,122.92,122.76,122.8,33755.0,106.9783,106.9957,106.8564,106.8912,33755.0
2017-03-15 15:50:00,122.8,122.9,122.8,122.9,22921.0,106.8912,106.9783,106.8912,106.9783,22921.0
2017-03-15 15:55:00,122.9,122.92,122.76,122.79,57996.0,106.9783,106.9957,106.8564,106.8825,57996.0
2017-03-16 09:30:00,122.96,122.98,122.82,122.91,230414.0,107.0305,107.0479,106.9086,106.987,230414.0
2017-03-16 09:35:00,122.9,122.9,122.8,122.87,49907.0,106.9783,106.9783,106.8912,106.9522,49907.0
2017-03-16 09:40:00,122.86,122.97,122.84,122.9,45720.0,106.9435,107.0392,106.926,106.9783,45720.0
2017-03-16 09:45:00,122.9,122.94,122.85,122.94,21542.0,106.9783,107.0131,106.9347,107.0131,21542.0
2017-03-16 09:50:00,122.94,122.98,122.89,122.92,17617.0,107.0131,107.0479,106.9696,106.9957,17617.0
2017-03-16 09:55:00,122.92,122.92,122.85,122.89,16100.0,106.9957,106.9957,106.9347,106.9696,16100.0
2017-03-16 10:00:00,122.9,123.0,122.9,122.97,36003.0,106.9783,107.0653,106.9783,107.0392,36003.0
2017-03-16 10:05:00,122.97,122.99,122.93,122.93,26504.0,107.0392,107.0566,107.0044,107.0044,26504.0
2017-03-16 10:10:00,122.93,122.94,122.74,122.81,95952.0,107.0044,107.0131,106.839,106.8999,95952.0
2017-03-16 10:15:00,122.81,122.82,122.74,122.74,36035.0,106.8999,106.9086,106.839,106.839,36035.0
2017-03-16 10:20:00,122.75,122.75,122.66,122.71,43179.0,106.8477,106.8477,106.7694,106.8129,43179.0
2017-03-16 10:25:00,122.72,122.77,122.7,122.77,15714.0,106.8216,106.8651,106.8042,106.8651,15714.0
2017-03-16 10:30:00,122.76,122.8,122.74,122.8,14509.0,106.8564,106.8912,106.839,106.8912,14509.0
2017-03-16 10:35:00,122.79,122.79,122.7,122.7,22124.0,106.8825,106.8825,106.8042,106.8042,22124.0
2017-03-16 10:40:00,122.7,122.74,122.69,122.74,31512.0,106.8042,106.839,106.7955,106.839,31512.0
2017-03-16 10:45:00,122.74,122.82,122.73,122.81,26184.0,106.839,106.9086,106.8303,106.8999,26184.0
2017-03-16 10:50:00,122.8,122.81,122.76,122.77,20854.0,106.8912,106.8999,106.8564,106.8651,20854.0
2017-03-16 10:55:00,122.77,122.78,122.67,122.73,34077.0,106.8651,106.8738,106.7781,106.8303,34077.0
2017-03-16 11:00:00,122.73,122.74,122.53,122.55,79944.0,106.8303,106.839,106.6562,106.6736,79944.0
2017-03-16 11:05:00,122.55,122.65,122.53,122.65,21709.0,106.6736,106.7607,106.6562,106.7607,21709.0
2017-03-16 11:10:00,122.63,122.66,122.61,122.61,23287.0,106.7432,106.7694,106.7258,106.7258,23287.0
2017-03-16 11:15:00,122.61,122.64,122.56,122.57,22591.0,106.7258,106.752,106.6823,106.691,22591.0
2017-03-16 11:20:00,122.56,122.58,122.51,122.51,19979.0,106.6823,106.6997,106.6388,106.6388,19979.0
2017-03-16 11:25:00,122.5,122.57,122.47,122.52,15009.0,106.6301,106.691,106.604,106.6475,15009.0
2017-03-16 11:30:00,122.51,122.55,122.48,122.49,37920.0,106.6388,106.6736,106.6127,106.6214,37920.0
2017-03-16 11:35:00,122.48,122.5,122.43,122.46,24589.0,106.6127,106.6301,106.5692,106.5953,24589.0
2017-03-16 11:40:00,122.46,122.51,122.45,122.47,21123.0,106.5953,106.6388,106.5866,106.604,21123.0
2017-03-16 11:45:00,122.48,122.56,122.48,122.51,19704.0,106.6127,106.6823,106.6127,106.6388,19704.0
2017-03-16 11:50:00,122.54,122.58,122.52,122.56,17550.0,106.6649,106.6997,106.6475,106.6823,17550.0
2017-03-16 11:55:00,122.56,122.61,122.55,122.61,14528.0,106.6823,106.7258,106.6736,106.7258,14528.0
2017-03-16 12:00:00,122.61,122.62,122.57,122.59,41612.0,106.7258,106.7345,106.691,106.7084,41612.0
2017-03-16 12:05:00,122.58,122.59,122.54,122.58,8183.0,106.6997,106.7084,106.6649,106.6997,8183.0
2017-03-16 12:10:00,122.58,122.61,122.57,122.58,7430.0,106.6997,106.7258,106.691,106.6997,7430.0
2017-03-16 12:15:00,122.58,122.64,122.58,122.64,22550.0,106.6997,106.752,106.6997,106.752,22550.0
2017-03-16 12:20:00,122.64,122.67,122.62,122.66,21886.0,106.752,106.7781,106.7345,106.7694,21886.0
2017-03-16 12:25:00,122.67,122.72,122.67,122.69,6929.0,106.7781,106.8216,106.7781,106.7955,6929.0
2017-03-16 12:30:00,122.7,122.71,122.67,122.67,11260.0,106.8042,106.8129,106.7781,106.7781,11260.0
2017-03-16 12:35:00,122.68,122.71,122.66,122.66,5734.0,106.7868,106.8129,106.7694,106.7694,5734.0
2017-03-16 12:40:00,122.66,122.73,122.66,122.7,21991.0,106.7694,106.8303,106.7694,106.8042,21991.0
2017-03-16 12:45:00,122.72,122.75,122.7,122.71,4384.0,106.8216,106.8477,106.8042,106.8129,4384.0
2017-03-16 12:50:00,122.71,122.73,122.69,122.72,13039.0,106.8129,106.8303,106.7955,106.8216,13039.0
2017-03-16 12:55:00,122.73,122.73,122.7,122.72,5622.0,106.8303,106.8303,106.8042,106.8216,5622.0
2017-03-16 13:00:00,122.72,122.72,122.68,122.71,11156.0,106.8216,106.8216,106.7868,106.8129,11156.0
2017-03-16 13:05:00,122.71,122.71,122.64,122.64,8264.0,106.8129,106.8129,106.752,106.752,8264.0
2017-03-16 13:10:00,122.65,122.67,122.63,122.66,15412.0,106.7607,106.7781,106.7432,106.7694,15412.0
2017-03-16 13:15:00,122.65,122.65,122.57,122.61,14487.0,106.7607,106.7607,106.691,106.7258,14487.0
2017-03-16 13:20:00,122.61,122.63,122.58,122.6,24690.0,106.7258,106.7432,106.6997,106.7171,24690.0
2017-03-16 13:25:00,122.6,122.62,122.58,122.58,5818.0,106.7171,106.7345,106.6997,106.6997,5818.0
2017-03-16 13:30:00,122.59,122.67,122.58,122.63,21558.0,106.7084,106.7781,106.6997,106.7432,21558.0
2017-03-16 13:35:00,122.64,122.64,122.6,122.61,9398.0,106.752,106.752,106.7171,106.7258,9398.0
2017-03-16 13:40:00,122.62,122.68,122.58,122.68,33294.0,106.7345,106.7868,106.6997,106.7868,33294.0
2017-03-16 13:45:00,122.69,122.72,122.67,122.71,16799.0,106.7955,106.8216,106.7781,106.8129,16799.0
2017-03-16 13:50:00,122.71,122.74,122.7,122.72,13615.0,106.8129,106.839,106.8042,106.8216,13615.0
2017-03-16 13:55:00,122.73,122.74,122.67,122.68,22976.0,106.8303,106.839,106.7781,106.7868,22976.0
2017-03-16 14:00:00,122.67,122.7,122.66,122.68,6068.0,106.7781,106.8042,106.7694,106.7868,6068.0
2017-03-16 14:05:00,122.67,122.7,122.66,122.7,17037.0,106.7781,106.8042,106.7694,106.8042,17037.0
2017-03-16 14:10:00,122.69,122.73,122.68,122.71,13260.0,106.7955,106.8303,106.7868,106.8129,13260.0
2017-03-16 14:15:00,122.72,122.72,122.66,122.69,9676.0,106.8216,106.8216,106.7694,106.7955,9676.0
2017-03-16 14:20:00,122.69,122.7,122.65,122.68,6431.0,106.7955,106.8042,106.7607,106.7868,6431.0
2017-03-16 14:25:00,122.67,122.7,122.67,122.7,16857.0,106.7781,106.8042,106.7781,106.8042,16857.0
2017-03-16 14:30:00,122.7,122.73,122.69,122.73,6594.0,106.8042,106.8303,106.7955,106.8303,6594.0
2017-03-16 14:35:00,122.72,122.72,122.7,122.72,9562.0,106.8216,106.8216,106.8042,106.8216,9562.0
2017-03-16 14:40:00,122.7,122.71,122.59,122.6,16252.0,106.8042,106.8129,106.7084,106.7171,16252.0
2017-03-16 14:45:00,122.59,122.59,122.51,122.55,24218.0,106.7084,106.7084,106.6388,106.6736,24218.0
2017-03-16 14:50:00,122.55,122.56,122.52,122.54,11010.0,106.6736,106.6823,106.6475,106.6649,11010.0
2017-03-16 14:55:00,122.54,122.56,122.5,122.51,20698.0,106.6649,106.6823,106.6301,106.6388,20698.0
2017-03-16 15:00:00,122.51,122.53,122.43,122.51,22062.0,106.6388,106.6562,106.5692,106.6388,22062.0
2017-03-16 15:05:00,122.51,122.54,122.5,122.53,19626.0,106.6388,106.6649,106.6301,106.6562,19626.0
2017-03-16 15:10:00,122.53,122.58,122.52,122.55,53794.0,106.6562,106.6997,106.6475,106.6736,53794.0
2017-03-16 15:15:00,122.56,122.61,122.56,122.58,12968.0,106.6823,106.7258,106.6823,106.6997,12968.0
2017-03-16 15:20:00,122.6,122.65,122.6,122.64,23224.0,106.7171,106.7607,106.7171,106.752,23224.0
2017-03-16 15:25:00,122.64,122.64,122.56,122.58,21835.0,106.752,106.752,106.6823,106.6997,21835.0
2017-03-16 15:30:00,122.58,122.59,122.52,122.58,13439.0,106.6997,106.7084,106.6475,106.6997,13439.0
2017-03-16 15:35:00,122.57,122.61,122.56,122.59,13081.0,106.691,106.7258,106.6823,106.7084,13081.0
2017-03-16 15:40:00,122.59,122.63,122.58,122.62,23340.0,106.7084,106.7432,106.6997,106.7345,23340.0
2017-03-16 15:45:00,122.62,122.62,122.58,122.59,13017.0,106.7345,106.7345,106.6997,106.7084,13017.0
2017-03-16 15:50:00,122.59,122.62,122.55,122.58,10051.0,106.7084,106.7345,106.6736,106.6997,10051.0
2017-03-16 15:55:00,122.58,122.65,122.57,122.64,26765.0,106.6997,106.7607,106.691,106.752,26765.0
2017-03-17 09:30:00,122.84,122.84,122.63,122.66,67794.0,106.926,106.926,106.7432,106.7694,67794.0
2017-03-17 09:35:00,122.68,122.72,122.66,122.66,13486.0,106.7868,106.8216,106.7694,106.7694,13486.0
2017-03-17 09:40:00,122.67,122.72,122.62,122.69,22036.0,106.7781,106.8216,106.7345,106.7955,22036.0
2017-03-17 09:45:00,122.7,122.76,122.66,122.76,22248.0,106.8042,106.8564,106.7694,106.8564,22248.0
2017-03-17 09:50:00,122.76,122.79,122.75,122.78,12115.0,106.8564,106.8825,106.8477,106.8738,12115.0
2017-03-17 09:55:00,122.77,122.77,122.7,122.7,7654.0,106.8651,106.8651,106.8042,106.8042,7654.0
2017-03-17 10:00:00,122.7,122.72,122.66,122.69,23044.0,106.8042,106.8216,106.7694,106.7955,23044.0
2017-03-17 10:05:00,122.69,122.72,122.62,122.72,28152.0,106.7955,106.8216,106.7345,106.8216,28152.0
2017-03-17 10:10:00,122.72,122.74,122.64,122.65,43573.0,106.8216,106.839,106.752,106.7607,43573.0
2017-03-17 10:15:00,122.65,122.66,122.61,122.66,10784.0,106.7607,106.7694,106.7258,106.7694,10784.0
2017-03-17 10:20:00,122.64,122.65,122.59,122.59,6747.0,106.752,106.7607,106.7084,106.7084,6747.0
2017-03-17 10:25:00,122.62,122.67,122.61,122.66,82508.0,106.7345,106.7781,106.7258,106.7694,82508.0
2017-03-17 10:30:00,122.65,122.68,122.61,122.64,13207.0,106.7607,106.7868,106.7258,106.752,13207.0
2017-03-17 10:35:00,122.66,122.66,122.56,122.61,15918.0,106.7694,106.7694,106.6823,106.7258,15918.0
2017-03-17 10:40:00,122.63,122.64,122.55,122.55,10936.0,106.7432,106.752,106.6736,106.6736,10936.0
2017-03-17 10:45:00,122.56,122.61,122.55,122.58,14108.0,106.6823,106.7258,106.6736,106.6997,14108.0
2017-03-17 10:50:00,122.58,122.6,122.53,122.54,7798.0,106.6997,106.7171,106.6562,106.6649,7798.0
2017-03-17 10:55:00,122.56,122.58,122.55,122.56,2310.0,106.6823,106.6997,106.6736,106.6823,2310.0
2017-03-17 11:00:00,122.57,122.58,122.47,122.49,20806.0,106.691,106.6997,106.604,106.6214,20806.0
2017-03-17 11:05:00,122.47,122.53,122.47,122.53,7554.0,106.604,106.6562,106.604,106.6562,7554.0
2017-03-17 11:10:00,122.51,122.56,122.5,122.52,13061.0,106.6388,106.6823,106.6301,106.6475,13061.0
2017-03-17 11:15:00,122.53,122.56,122.52,122.55,6006.0,106.6562,106.6823,106.6475,106.6736,6006.0
2017-03-17 11:20:00,122.55,122.59,122.53,122.54,26886.0,106.6736,106.7084,106.6562,106.6649,26886.0
2017-03-17 11:25:00,122.55,122.56,122.52,122.55,16045.0,106.6736,106.6823,106.6475,106.6736,16045.0
2017-03-17 11:30:00,122.54,122.56,122.5,122.5,7638.0,106.6649,106.6823,106.6301,106.6301,7638.0
2017-03-17 11:35:00,122.51,122.51,122.45,122.49,73173.0,106.6388,106.6388,106.5866,106.6214,73173.0
2017-03-17 11:40:00,122.49,122.56,122.49,122.55,20003.0,106.6214,106.6823,106.6214,106.6736,20003.0
2017-03-17 11:45:00,122.57,122.57,122.52,122.52,11300.0,106.691,106.691,106.6475,106.6475,11300.0
2017-03-17 11:50:00,122.54,122.57,122.52,122.55,22407.0,106.6649,106.691,106.6475,106.6736,22407.0
2017-03-17 11:55:00,122.55,122.6,122.55,122.6,10463.0,106.6736,106.7171,106.6736,106.7171,10463.0
2017-03-17 12:00:00,122.61,122.64,122.61,122.64,9985.0,106.7258,106.752,106.7258,106.752,9985.0
2017-03-17 12:05:00,122.63,122.66,122.61,122.66,10125.0,106.7432,106.7694,106.7258,106.7694,10125.0
2017-03-17 12:10:00,122.64,122.66,122.62,122.64,15370.0,106.752,106.7694,106.7345,106.752,15370.0
2017-03-17 12:15:00,122.65,122.68,122.64,122.67,6840.0,106.7607,106.7868,106.752,106.7781,6840.0
2017-03-17 12:20:00,122.69,122.72,122.67,122.68,14985.0,106.7955,106.8216,106.7781,106.7868,14985.0
2017-03-17 12:25:00,122.67,122.68,122.65,122.66,4574.0,106.7781,106.7868,106.7607,106.7694,4574.0
2017-03-17 12:30:00,122.65,122.69,122.65,122.67,9357.0,106.7607,106.7955,106.7607,106.7781,9357.0
2017-03-17 12:35:00,122.68,122.69,122.67,122.67,15117.0,106.7868,106.7955,106.7781,106.7781,15117.0
2017-03-17 12:40:00,122.68,122.7,122.67,122.7,3851.0,106.7868,106.8042,106.7781,106.8042,3851.0
2017-03-17 12:45:00,122.69,122.7,122.68,122.68,5706.0,106.7955,106.8042,106.7868,106.7868,5706.0
2017-03-17 12:50:00,122.7,122.7,122.67,122.69,9043.0,106.8042,106.8042,106.7781,106.7955,9043.0
2017-03-17 12:55:00,122.69,122.71,122.67,122.68,8491.0,106.7955,106.8129,106.7781,106.7868,8491.0
2017-03-17 13:00:00,122.69,122.71,122.68,122.71,7804.0,106.7955,106.8129,106.7868,106.8129,7804.0
2017-03-17 13:05:00,122.7,122.71,122.69,122.7,17176.0,106.8042,106.8129,106.7955,106.8042,17176.0
2017-03-17 13:10:00,122.72,122.73,122.7,122.72,11410.0,106.8216,106.8303,106.8042,106.8216,11410.0
2017-03-17 13:15:00,122.75,122.77,122.74,122.77,3742.0,106.8477,106.8651,106.839,106.8651,3742.0
2017-03-17 13:20:00,122.77,122.77,122.75,122.76,7592.0,106.8651,106.8651,106.8477,106.8564,7592.0
2017-03-17 13:25:00,122.77,122.79,122.76,122.79,3599.0,106.8651,106.8825,106.8564,106.8825,3599.0
2017-03-17 13:30:00,122.78,122.79,122.75,122.78,7868.0,106.8738,106.8825,106.8477,106.8738,7868.0
2017-03-17 13:35:00,122.77,122.8,122.75,122.76,73829.0,106.8651,106.8912,106.8477,106.8564,73829.0
2017-03-17 13:40:00,122.75,122.76,122.72,122.73,172084.0,106.8477,106.8564,106.8216,106.8303,172084.0
2017-03-17 13:45:00,122.72,122.72,122.69,122.71,225059.0,106.8216,106.8216,106.7955,106.8129,225059.0
2017-03-17 13:50:00,122.72,122.74,122.71,122.73,24543.0,106.8216,106.839,106.8129,106.8303,24543.0
2017-03-17 13:55:00,122.74,122.75,122.73,122.73,7885.0,106.839,106.8477,106.8303,106.8303,7885.0
2017-03-17 14:00:00,122.74,122.8,122.74,122.78,18025.0,106.839,106.8912,106.839,106.8738,18025.0
2017-03-17 14:05:00,122.78,122.82,122.78,122.81,7113.0,106.8738,106.9086,106.8738,106.8999,7113.0
2017-03-17 14:10:00,122.81,122.88,122.8,122.87,5881.0,106.8999,106.9609,106.8912,106.9522,5881.0
2017-03-17 14:15:00,122.87,122.89,122.84,122.88,12890.0,106.9522,106.9696,106.926,106.9609,12890.0
2017-03-17 14:20:00,122.88,122.89,122.84,122.85,4980.0,106.9609,106.9696,106.926,106.9347,4980.0
2017-03-17 14:25:00,122.85,122.86,122.81,122.83,26442.0,106.9347,106.9435,106.8999,106.9173,26442.0
2017-03-17 14:30:00,122.84,122.85,122.82,122.83,5124.0,106.926,106.9347,106.9086,106.9173,5124.0
2017-03-17 14:35:00,122.82,122.84,122.79,122.8,8914.0,106.9086,106.926,106.8825,106.8912,8914.0
2017-03-17 14:40:00,122.8,122.83,122.8,122.82,14878.0,106.8912,106.9173,106.8912,106.9086,14878.0
2017-03-17 14:45:00,122.82,122.82,122.79,122.81,9619.0,106.9086,106.9086,106.8825,106.8999,9619.0
2017-03-17 14:50:00,122.81,122.81,122.75,122.76,9455.0,106.8999,106.8999,106.8477,106.8564,9455.0
2017-03-17 14:55:00,122.77,122.79,122.76,122.77,18187.0,106.8651,106.8825,106.8564,106.8651,18187.0
2017-03-17 15:00:00,122.77,122.8,122.76,122.79,9948.0,106.8651,106.8912,106.8564,106.8825,9948.0
2017-03-17 15:05:00,122.79,122.8,122.76,122.77,16267.0,106.8825,106.8912,106.8564,106.8651,16267.0
2017-03-17 15:10:00,122.79,122.79,122.72,122.74,46916.0,106.8825,106.8825,106.8216,106.839,46916.0
2017-03-17 15:15:00,122.75,122.75,122.71,122.72,54258.0,106.8477,106.8477,106.8129,106.8216,54258.0
2017-03-17 15:20:00,122.71,122.72,122.68,122.7,49222.0,106.8129,106.8216,106.7868,106.8042,49222.0
2017-03-17 15:25:00,122.69,122.71,122.66,122.68,23879.0,106.7955,106.8129,106.7694,106.7868,23879.0
2017-03-17 15:30:00,122.66,122.67,122.6,122.6,21416.0,106.7694,106.7781,106.7171,106.7171,21416.0
2017-03-17 15:35:00,122.59,122.63,122.55,122.62,12735.0,106.7084,106.7432,106.6736,106.7345,12735.0
2017-03-17 15:40:00,122.63,122.64,122.61,122.62,9058.0,106.7432,106.752,106.7258,106.7345,9058.0
2017-03-17 15:45:00,122.62,122.64,122.6,122.63,28657.0,106.7345,106.752,106.7171,106.7432,28657.0
2017-03-17 15:50:00,122.63,122.7,122.63,122.66,19896.0,106.7432,106.8042,106.7432,106.7694,19896.0
2017-03-17 15:55:00,122.64,122.68,122.53,122.54,46140.0,106.752,106.7868,106.6562,106.6649,46140.0
2017-03-20 09:30:00,122.51,122.62,122.31,122.39,117665.0,106.6388,106.7345,106.4647,106.5343,117665.0
2017-03-20 09:35:00,122.37,122.4,122.3,122.32,124152.0,106.5169,106.543,106.456,106.4734,124152.0
2017-03-20 09:40:00,122.31,122.38,122.31,122.35,58479.0,106.4647,106.5256,106.4647,106.4995,58479.0
2017-03-20 09:45:00,122.36,122.38,122.29,122.37,15171.0,106.5082,106.5256,106.4473,106.5169,15171.0
2017-03-20 09:50:00,122.37,122.39,122.27,122.28,51399.0,106.5169,106.5343,106.4299,106.4386,51399.0
2017-03-20 09:55:00,122.31,122.38,122.31,122.33,16028.0,106.4647,106.5256,106.4647,106.4821,16028.0
2017-03-20 10:00:00,122.33,122.4,122.32,122.36,37631.0,106.4821,106.543,106.4734,106.5082,37631.0
2017-03-20 10:05:00,122.36,122.41,122.35,122.41,9138.0,106.5082,106.5517,106.4995,106.5517,9138.0
2017-03-20 10:10:00,122.42,122.48,122.41,122.47,22023.0,106.5605,106.6127,106.5517,106.604,22023.0
2017-03-20 10:15:00,122.48,122.57,122.46,122.57,24611.0,106.6127,106.691,106.5953,106.691,24611.0
2017-03-20 10:20:00,122.56,122.59,122.54,122.56,22514.0,106.6823,106.7084,106.6649,106.6823,22514.0
2017-03-20 10:25:00,122.56,122.6,122.56,122.58,10383.0,106.6823,106.7171,106.6823,106.6997,10383.0
2017-03-20 10:30:00,122.57,122.57,122.46,122.46,18367.0,106.691,106.691,106.5953,106.5953,18367.0
2017-03-20 10:35:00,122.45,122.5,122.44,122.48,13927.0,106.5866,106.6301,106.5779,106.6127,13927.0
2017-03-20 10:40:00,122.5,122.53,122.49,122.53,10932.0,106.6301,106.6562,106.6214,106.6562,10932.0
2017-03-20 10:45:00,122.54,122.57,122.52,122.53,10669.0,106.6649,106.691,106.6475,106.6562,10669.0
2017-03-20 10:50:00,122.55,122.6,122.52,122.53,10322.0,106.6736,106.7171,106.6475,106.6562,10322.0
2017-03-20 10:55:00,122.53,122.55,122.49,122.55,6691.0,106.6562,106.6736,106.6214,106.6736,6691.0
2017-03-20 11:00:00,122.53,122.56,122.5,122.51,9758.0,106.6562,106.6823,106.6301,106.6388,9758.0
2017-03-20 11:05:00,122.51,122.53,122.5,122.52,17930.0,106.6388,106.6562,106.6301,106.6475,17930.0
2017-03-20 11:10:00,122.51,122.51,122.44,122.45,25532.0,106.6388,106.6388,106.5779,106.5866,25532.0
2017-03-20 11:15:00,122.46,122.49,122.45,122.49,21026.0,106.5953,106.6214,106.5866,106.6214,21026.0
2017-03-20 11:20:00,122.47,122.48,122.42,122.45,15837.0,106.604,106.6127,106.5605,106.5866,15837.0
2017-03-20 11:25:00,122.44,122.44,122.4,122.41,38301.0,106.5779,106.5779,106.543,106.5517,38301.0
2017-03-20 11:30:00,122.4,122.42,122.38,122.4,5510.0,106.543,106.5605,106.5256,106.543,5510.0
2017-03-20 11:35:00,122.4,122.43,122.39,122.42,17905.0,106.543,106.5692,106.5343,106.5605,17905.0
2017-03-20 11:40:00,122.42,122.43,122.39,122.42,18251.0,106.5605,106.5692,106.5343,106.5605,18251.0
2017-03-20 11:45:00,122.43,122.46,122.42,122.46,5635.0,106.5692,106.5953,106.5605,106.5953,5635.0
2017-03-20 11:50:00,122.46,122.51,122.44,122.51,12588.0,106.5953,106.6388,106.5779,106.6388,12588.0
2017-03-20 11:55:00,122.5,122.51,122.48,122.49,10216.0,106.6301,106.6388,106.6127,106.6214,10216.0
2017-03-20 12:00:00,122.5,122.5,122.44,122.45,11233.0,106.6301,106.6301,106.5779,106.5866,11233.0
2017-03-20 12:05:00,122.45,122.47,122.45,122.46,18825.0,106.5866,106.604,106.5866,106.5953,18825.0
2017-03-20 12:10:00,122.46,122.5,122.45,122.45,6129.0,106.5953,106.6301,106.5866,106.5866,6129.0
2017-03-20 12:15:00,122.45,122.45,122.36,122.37,22989.0,106.5866,106.5866,106.5082,106.5169,22989.0
2017-03-20 12:20:00,122.38,122.45,122.37,122.45,7835.0,106.5256,106.5866,106.5169,106.5866,7835.0
2017-03-20 12:25:00,122.46,122.46,122.41,122.42,28237.0,106.5953,106.5953,106.5517,106.5605,28237.0
2017-03-20 12:30:00,122.42,122.43,122.41,122.42,5553.0,106.5605,106.5692,106.5517,106.5605,5553.0
2017-03-20 12:35:00,122.42,122.43,122.4,122.43,9613.0,106.5605,106.5692,106.543,106.5692,9613.0
2017-03-20 12:40:00,122.44,122.48,122.43,122.48,6619.0,106.5779,106.6127,106.5692,106.6127,6619.0
2017-03-20 12:45:00,122.48,122.51,122.44,122.45,27909.0,106.6127,106.6388,106.5779,106.5866,27909.0
2017-03-20 12:50:00,122.45,122.49,122.44,122.44,17264.0,106.5866,106.6214,106.5779,106.5779,17264.0
2017-03-20 12:55:00,122.45,122.47,122.44,122.46,9367.0,106.5866,106.604,106.5779,106.5953,9367.0
2017-03-20 13:00:00,122.46,122.46,122.42,122.43,7798.0,106.5953,106.5953,106.5605,106.5692,7798.0
2017-03-20 13:05:00,122.42,122.43,122.38,122.39,10132.0,106.5605,106.5692,106.5256,106.5343,10132.0
2017-03-20 13:10:00,122.39,122.42,122.39,122.4,30429.0,106.5343,106.5605,106.5343,106.543,30429.0
2017-03-20 13:15:00,122.4,122.41,122.38,122.4,31167.0,106.543,106.5517,106.5256,106.543,31167.0
2017-03-20 13:20:00,122.39,122.4,122.38,122.4,23705.0,106.5343,106.543,106.5256,106.543,23705.0
2017-03-20 13:25:00,122.4,122.4,122.38,122.38,31281.0,106.543,106.543,106.5256,106.5256,31281.0
2017-03-20 13:30:00,122.38,122.42,122.38,122.4,36783.0,106.5256,106.5605,106.5256,106.543,36783.0
2017-03-20 13:35:00,122.4,122.42,122.31,122.31,54282.0,106.543,106.5605,106.4647,106.4647,54282.0
2017-03-20 13:40:00,122.31,122.31,122.14,122.15,53955.0,106.4647,106.4647,106.3167,106.3254,53955.0
2017-03-20 13:45:00,122.15,122.2,122.12,122.18,43433.0,106.3254,106.369,106.2993,106.3515,43433.0
2017-03-20 13:50:00,122.17,122.2,122.16,122.17,50092.0,106.3428,106.369,106.3341,106.3428,50092.0
2017-03-20 13:55:00,122.18,122.22,122.17,122.22,47453.0,106.3515,106.3864,106.3428,106.3864,47453.0
2017-03-20 14:00:00,122.22,122.23,122.21,122.21,3680.0,106.3864,106.3951,106.3777,106.3777,3680.0
2017-03-20 14:05:00,122.21,122.26,122.2,122.26,6484.0,106.3777,106.4212,106.369,106.4212,6484.0
2017-03-20 14:10:00,122.26,122.29,122.25,122.29,4177.0,106.4212,106.4473,106.4125,106.4473,4177.0
2017-03-20 14:15:00,122.28,122.28,122.26,122.26,14616.0,106.4386,106.4386,106.4212,106.4212,14616.0
2017-03-20 14:20:00,122.28,122.28,122.26,122.28,7986.0,106.4386,106.4386,106.4212,106.4386,7986.0
2017-03-20 14:25:00,122.27,122.3,122.27,122.29,24070.0,106.4299,106.456,106.4299,106.4473,24070.0
2017-03-20 14:30:00,122.28,122.3,122.27,122.27,13033.0,106.4386,106.456,106.4299,106.4299,13033.0
2017-03-20 14:35:00,122.28,122.3,122.13,122.16,12903.0,106.4386,106.456,106.308,106.3341,12903.0
2017-03-20 14:40:00,122.17,122.2,122.17,122.17,2409.0,106.3428,106.369,106.3428,106.3428,2409.0
2017-03-20 14:45:00,122.17,122.18,122.07,122.07,14846.0,106.3428,106.3515,106.2558,106.2558,14846.0
2017-03-20 14:50:00,122.09,122.13,122.08,122.11,10097.0,106.2732,106.308,106.2645,106.2906,10097.0
2017-03-20 14:55:00,122.11,122.17,122.11,122.16,12465.0,106.2906,106.3428,106.2906,106.3341,12465.0
2017-03-20 15:00:00,122.16,122.17,122.13,122.14,13580.0,106.3341,106.3428,106.308,106.3167,13580.0
2017-03-20 15:05:00,122.15,122.19,122.14,122.18,12402.0,106.3254,106.3603,106.3167,106.3515,12402.0
2017-03-20 15:10:00,122.17,122.23,122.17,122.23,8610.0,106.3428,106.3951,106.3428,106.3951,8610.0
2017-03-20 15:15:00,122.23,122.33,122.22,122.31,18793.0,106.3951,106.4821,106.3864,106.4647,18793.0
2017-03-20 15:20:00,122.31,122.32,122.3,122.31,38271.0,106.4647,106.4734,106.456,106.4647,38271.0
2017-03-20 15:25:00,122.31,122.36,122.31,122.36,15957.0,106.4647,106.5082,106.4647,106.5082,15957.0
2017-03-20 15:30:00,122.35,122.4,122.35,122.39,35652.0,106.4995,106.543,106.4995,106.5343,35652.0
2017-03-20 15:35:00,122.38,122.41,122.37,122.37,11935.0,106.5256,106.5517,106.5169,106.5169,11935.0
2017-03-20 15:40:00,122.39,122.4,122.36,122.38,9008.0,106.5343,106.543,106.5082,106.5256,9008.0
2017-03-20 15:45:00,122.36,122.36,122.33,122.34,31779.0,106.5082,106.5082,106.4821,106.4908,31779.0
2017-03-20 15:50:00,122.35,122.37,122.28,122.29,8003.0,106.4995,106.5169,106.4386,106.4473,8003.0
2017-03-20 15:55:00,122.29,122.31,122.25,122.27,20198.0,106.4473,106.4647,106.4125,106.4299,20198.0
2017-03-21 09:30:00,122.69,122.7,122.59,122.68,83407.0,106.7955,106.8042,106.7084,106.7868,83407.0
2017-03-21 09:35:00,122.7,122.72,122.63,122.65,25689.0,106.8042,106.8216,106.7432,106.7607,25689.0
2017-03-21 09:40:00,122.65,122.67,122.56,122.61,24783.0,106.7607,106.7781,106.6823,106.7258,24783.0
2017-03-21 09:45:00,122.62,122.62,122.5,122.51,10478.0,106.7345,106.7345,106.6301,106.6388,10478.0
2017-03-21 09:50:00,122.49,122.51,122.44,122.46,49174.0,106.6214,106.6388,106.5779,106.5953,49174.0
2017-03-21 09:55:00,122.46,122.5,122.41,122.42,11673.0,106.5953,106.6301,106.5517,106.5605,11673.0
2017-03-21 10:00:00,122.41,122.41,122.21,122.29,33370.0,106.5517,106.5517,106.3777,106.4473,33370.0
2017-03-21 10:05:00,122.29,122.29,122.23,122.25,13335.0,106.4473,106.4473,106.3951,106.4125,13335.0
2017-03-21 10:10:00,122.25,122.27,122.08,122.09,48918.0,106.4125,106.4299,106.2645,106.2732,48918.0
2017-03-21 10:15:00,122.09,122.14,122.02,122.12,26888.0,106.2732,106.3167,106.2123,106.2993,26888.0
2017-03-21 10:20:00,122.09,122.13,122.01,122.01,21608.0,106.2732,106.308,106.2036,106.2036,21608.0
2017-03-21 10:25:00,122.01,122.04,121.78,121.82,67881.0,106.2036,106.2297,106.0034,106.0382,67881.0
2017-03-21 10:30:00,121.82,121.88,121.74,121.85,41695.0,106.0382,106.0904,105.9685,106.0643,41695.0
2017-03-21 10:35:00,121.84,121.87,121.77,121.83,25786.0,106.0556,106.0817,105.9947,106.0469,25786.0
2017-03-21 10:40:00,121.82,121.88,121.81,121.82,15342.0,106.0382,106.0904,106.0295,106.0382,15342.0
2017-03-21 10:45:00,121.81,121.82,121.73,121.77,18047.0,106.0295,106.0382,105.9598,105.9947,18047.0
2017-03-21 10:50:00,121.77,121.79,121.54,121.56,64496.0,105.9947,106.0121,105.7945,105.8119,64496.0
2017-03-21 10:55:00,121.58,121.59,121.33,121.44,107989.0,105.8293,105.838,105.6117,105.7074,107989.0
2017-03-21 11:00:00,121.46,121.48,121.34,121.34,44300.0,105.7248,105.7422,105.6204,105.6204,44300.0
2017-03-21 11:05:00,121.34,121.38,121.25,121.31,36640.0,105.6204,105.6552,105.542,105.5943,36640.0
2017-03-21 11:10:00,121.33,121.4,121.27,121.31,54088.0,105.6117,105.6726,105.5594,105.5943,54088.0
2017-03-21 11:15:00,121.29,121.29,120.95,121.0,153664.0,105.5768,105.5768,105.2809,105.3244,153664.0
2017-03-21 11:20:00,121.0,121.16,120.94,121.15,147464.0,105.3244,105.4637,105.2722,105.455,147464.0
2017-03-21 11:25:00,121.15,121.16,121.06,121.08,23702.0,105.455,105.4637,105.3766,105.3941,23702.0
2017-03-21 11:30:00,121.1,121.13,120.89,120.92,54287.0,105.4115,105.4376,105.2287,105.2548,54287.0
2017-03-21 11:35:00,120.91,120.98,120.78,120.94,80204.0,105.2461,105.307,105.1329,105.2722,80204.0
2017-03-21 11:40:00,120.92,121.0,120.85,121.0,21117.0,105.2548,105.3244,105.1938,105.3244,21117.0
2017-03-21 11:45:00,121.0,121.1,120.94,121.07,35656.0,105.3244,105.4115,105.2722,105.3853,35656.0
2017-03-21 11:50:00,121.09,121.15,121.02,121.13,38910.0,105.4028,105.455,105.3418,105.4376,38910.0
2017-03-21 11:55:00,121.13,121.25,121.13,121.25,20340.0,105.4376,105.542,105.4376,105.542,20340.0
2017-03-21 12:00:00,121.26,121.26,121.15,121.25,36285.0,105.5507,105.5507,105.455,105.542,36285.0
2017-03-21 12:05:00,121.26,121.41,121.25,121.33,36646.0,105.5507,105.6813,105.542,105.6117,36646.0
2017-03-21 12:10:00,121.33,121.33,121.23,121.23,23481.0,105.6117,105.6117,105.5246,105.5246,23481.0
2017-03-21 12:15:00,121.23,121.25,121.12,121.17,20850.0,105.5246,105.542,105.4289,105.4724,20850.0
2017-03-21 12:20:00,121.18,121.23,121.07,121.1,22660.0,105.4811,105.5246,105.3853,105.4115,22660.0
2017-03-21 12:25:00,121.13,121.17,121.06,121.17,30413.0,105.4376,105.4724,105.3766,105.4724,30413.0
2017-03-21 12:30:00,121.18,121.22,121.14,121.15,24580.0,105.4811,105.5159,105.4463,105.455,24580.0
2017-03-21 12:35:00,121.15,121.15,121.07,121.1,17751.0,105.455,105.455,105.3853,105.4115,17751.0
2017-03-21 12:40:00,121.11,121.14,121.08,121.08,35753.0,105.4202,105.4463,105.3941,105.3941,35753.0
2017-03-21 12:45:00,121.08,121.08,120.9,120.93,54948.0,105.3941,105.3941,105.2374,105.2635,54948.0
2017-03-21 12:50:00,120.92,120.99,120.85,120.97,22831.0,105.2548,105.3157,105.1938,105.2983,22831.0
2017-03-21 12:55:00,120.98,121.09,120.97,121.02,20719.0,105.307,105.4028,105.2983,105.3418,20719.0
2017-03-21 13:00:00,121.0,121.07,121.0,121.03,8944.0,105.3244,105.3853,105.3244,105.3505,8944.0
2017-03-21 13:05:00,121.02,121.03,120.93,120.94,24910.0,105.3418,105.3505,105.2635,105.2722,24910.0
2017-03-21 13:10:00,120.93,121.01,120.85,120.86,35799.0,105.2635,105.3331,105.1938,105.2026,35799.0
2017-03-21 13:15:00,120.86,120.96,120.86,120.91,15472.0,105.2026,105.2896,105.2026,105.2461,15472.0
2017-03-21 13:20:00,120.93,120.93,120.77,120.82,30969.0,105.2635,105.2635,105.1242,105.1677,30969.0
2017-03-21 13:25:00,120.85,120.98,120.85,120.97,27165.0,105.1938,105.307,105.1938,105.2983,27165.0
2017-03-21 13:30:00,120.96,121.02,120.93,120.94,16378.0,105.2896,105.3418,105.2635,105.2722,16378.0
2017-03-21 13:35:00,120.93,120.94,120.85,120.88,10803.0,105.2635,105.2722,105.1938,105.22,10803.0
2017-03-21 13:40:00,120.88,120.92,120.83,120.84,17379.0,105.22,105.2548,105.1764,105.1851,17379.0
2017-03-21 13:45:00,120.83,120.87,120.75,120.8,23573.0,105.1764,105.2113,105.1068,105.1503,23573.0
2017-03-21 13:50:00,120.8,120.81,120.65,120.7,35167.0,105.1503,105.159,105.0198,105.0633,35167.0
2017-03-21 13:55:00,120.69,120.72,120.62,120.64,30034.0,105.0546,105.0807,104.9936,105.0111,30034.0
2017-03-21 14:00:00,120.63,120.74,120.62,120.63,15688.0,105.0023,105.0981,104.9936,105.0023,15688.0
2017-03-21 14:05:00,120.61,120.85,120.59,120.83,22044.0,104.9849,105.1938,104.9675,105.1764,22044.0
2017-03-21 14:10:00,120.82,120.85,120.74,120.84,16241.0,105.1677,105.1938,105.0981,105.1851,16241.0
2017-03-21 14:15:00,120.84,120.96,120.8,120.96,24289.0,105.1851,105.2896,105.1503,105.2896,24289.0
2017-03-21 14:20:00,120.95,120.95,120.81,120.84,26466.0,105.2809,105.2809,105.159,105.1851,26466.0
2017-03-21 14:25:00,120.84,120.88,120.8,120.86,25149.0,105.1851,105.22,105.1503,105.2026,25149.0
2017-03-21 14:30:00,120.86,121.03,120.85,121.01,53989.0,105.2026,105.3505,105.1938,105.3331,53989.0
2017-03-21 14:35:00,121.01,121.06,120.95,121.0,26013.0,105.3331,105.3766,105.2809,105.3244,26013.0
2017-03-21 14:40:00,120.99,120.99,120.91,120.95,16612.0,105.3157,105.3157,105.2461,105.2809,16612.0
2017-03-21 14:45:00,120.9,120.91,120.72,120.82,51548.0,105.2374,105.2461,105.0807,105.1677,51548.0
2017-03-21 14:50:00,120.83,120.86,120.74,120.85,27734.0,105.1764,105.2026,105.0981,105.1938,27734.0
2017-03-21 14:55:00,120.86,120.96,120.84,120.94,18756.0,105.2026,105.2896,105.1851,105.2722,18756.0
2017-03-21 15:00:00,120.91,120.95,120.83,120.88,19049.0,105.2461,105.2809,105.1764,105.22,19049.0
2017-03-21 15:05:00,120.89,121.0,120.88,120.93,16527.0,105.2287,105.3244,105.22,105.2635,16527.0
2017-03-21 15:10:00,120.93,121.0,120.91,120.96,32438.0,105.2635,105.3244,105.2461,105.2896,32438.0
2017-03-21 15:15:00,120.94,120.98,120.87,120.94,54043.0,105.2722,105.307,105.2113,105.2722,54043.0
2017-03-21 15:20:00,120.94,120.94,120.86,120.89,18334.0,105.2722,105.2722,105.2026,105.2287,18334.0
2017-03-21 15:25:00,120.89,120.97,120.89,120.94,52455.0,105.2287,105.2983,105.2287,105.2722,52455.0
2017-03-21 15:30:00,120.93,120.93,120.81,120.83,45860.0,105.2635,105.2635,105.159,105.1764,45860.0
2017-03-21 15:35:00,120.83,120.87,120.69,120.7,49442.0,105.1764,105.2113,105.0546,105.0633,49442.0
2017-03-21 15:40:00,120.7,120.73,120.56,120.56,158532.0,105.0633,105.0894,104.9414,104.9414,158532.0
2017-03-21 15:45:00,120.54,120.61,120.52,120.55,66903.0,104.924,104.9849,104.9066,104.9327,66903.0
2017-03-21 15:50:00,120.55,120.57,120.44,120.54,106328.0,104.9327,104.9501,104.837,104.924,106328.0
2017-03-21 15:55:00,120.54,120.59,120.47,120.56,103183.0,104.924,104.9675,104.8631,104.9414,103183.0
2017-03-22 09:30:00,120.48,120.5,120.29,120.47,186472.0,104.8718,104.8892,104.7064,104.8631,186472.0
2017-03-22 09:35:00,120.49,120.57,120.44,120.47,74976.0,104.8805,104.9501,104.837,104.8631,74976.0
2017-03-22 09:40:00,120.47,120.59,120.46,120.52,70224.0,104.8631,104.9675,104.8544,104.9066,70224.0
2017-03-22 09:45:00,120.56,120.65,120.55,120.56,88061.0,104.9414,105.0198,104.9327,104.9414,88061.0
2017-03-22 09:50:00,120.57,120.58,120.4,120.42,13643.0,104.9501,104.9588,104.8021,104.8196,13643.0
2017-03-22 09:55:00,120.38,120.39,120.23,120.25,36347.0,104.7847,104.7934,104.6542,104.6716,36347.0
2017-03-22 10:00:00,120.27,120.39,120.24,120.31,50396.0,104.689,104.7934,104.6629,104.7238,50396.0
2017-03-22 10:05:00,120.28,120.36,120.25,120.31,44168.0,104.6977,104.7673,104.6716,104.7238,44168.0
2017-03-22 10:10:00,120.35,120.35,120.16,120.19,48625.0,104.7586,104.7586,104.5932,104.6194,48625.0
2017-03-22 10:15:00,120.23,120.29,120.18,120.2,28673.0,104.6542,104.7064,104.6106,104.6281,28673.0
2017-03-22 10:20:00,120.19,120.34,120.18,120.26,40221.0,104.6194,104.7499,104.6106,104.6803,40221.0
2017-03-22 10:25:00,120.27,120.29,120.2,120.23,32748.0,104.689,104.7064,104.6281,104.6542,32748.0
2017-03-22 10:30:00,120.22,120.26,120.1,120.23,49735.0,104.6455,104.6803,104.541,104.6542,49735.0
2017-03-22 10:35:00,120.22,120.53,120.21,120.43,100787.0,104.6455,104.9153,104.6368,104.8283,100787.0
2017-03-22 10:40:00,120.45,120.57,120.4,120.42,55209.0,104.8457,104.9501,104.8021,104.8196,55209.0
2017-03-22 10:45:00,120.42,120.46,120.36,120.38,83341.0,104.8196,104.8544,104.7673,104.7847,83341.0
2017-03-22 10:50:00,120.38,120.51,120.38,120.46,27598.0,104.7847,104.8979,104.7847,104.8544,27598.0
2017-03-22 10:55:00,120.43,120.56,120.39,120.55,23533.0,104.8283,104.9414,104.7934,104.9327,23533.0
2017-03-22 11:00:00,120.54,120.54,120.4,120.43,22868.0,104.924,104.924,104.8021,104.8283,22868.0
2017-03-22 11:05:00,120.45,120.51,120.41,120.45,23905.0,104.8457,104.8979,104.8108,104.8457,23905.0
2017-03-22 11:10:00,120.44,120.49,120.37,120.43,21955.0,104.837,104.8805,104.776,104.8283,21955.0
2017-03-22 11:15:00,120.46,120.79,120.46,120.73,46551.0,104.8544,105.1416,104.8544,105.0894,46551.0
2017-03-22 11:20:00,120.73,120.86,120.71,120.84,52231.0,105.0894,105.2026,105.072,105.1851,52231.0
2017-03-22 11:25:00,120.83,120.83,120.74,120.78,31606.0,105.1764,105.1764,105.0981,105.1329,31606.0
2017-03-22 11:30:00,120.78,120.78,120.65,120.66,14809.0,105.1329,105.1329,105.0198,105.0285,14809.0
2017-03-22 11:35:00,120.67,120.71,120.65,120.71,15849.0,105.0372,105.072,105.0198,105.072,15849.0
2017-03-22 11:40:00,120.7,120.82,120.69,120.8,158412.0,105.0633,105.1677,105.0546,105.1503,158412.0
2017-03-22 11:45:00,120.81,120.82,120.69,120.75,26778.0,105.159,105.1677,105.0546,105.1068,26778.0
2017-03-22 11:50:00,120.73,120.76,120.67,120.7,11975.0,105.0894,105.1155,105.0372,105.0633,11975.0
2017-03-22 11:55:00,120.72,120.73,120.68,120.72,22500.0,105.0807,105.0894,105.0459,105.0807,22500.0
2017-03-22 12:00:00,120.71,120.75,120.68,120.74,8190.0,105.072,105.1068,105.0459,105.0981,8190.0
2017-03-22 12:05:00,120.75,120.77,120.68,120.69,77020.0,105.1068,105.1242,105.0459,105.0546,77020.0
2017-03-22 12:10:00,120.7,120.7,120.58,120.58,14224.0,105.0633,105.0633,104.9588,104.9588,14224.0
2017-03-22 12:15:00,120.58,120.6,120.53,120.55,5856.0,104.9588,104.9762,104.9153,104.9327,5856.0
2017-03-22 12:20:00,120.53,120.57,120.5,120.52,12216.0,104.9153,104.9501,104.8892,104.9066,12216.0
2017-03-22 12:25:00,120.51,120.54,120.48,120.49,14199.0,104.8979,104.924,104.8718,104.8805,14199.0
2017-03-22 12:30:00,120.49,120.57,120.46,120.56,28517.0,104.8805,104.9501,104.8544,104.9414,28517.0
2017-03-22 12:35:00,120.57,120.6,120.5,120.51,46121.0,104.9501,104.9762,104.8892,104.8979,46121.0
2017-03-22 12:40:00,120.53,120.53,120.45,120.46,6391.0,104.9153,104.9153,104.8457,104.8544,6391.0
2017-03-22 12:45:00,120.48,120.52,120.47,120.49,15465.0,104.8718,104.9066,104.8631,104.8805,15465.0
2017-03-22 12:50:00,120.49,120.52,120.41,120.45,8453.0,104.8805,104.9066,104.8108,104.8457,8453.0
2017-03-22 12:55:00,120.46,120.51,120.44,120.5,8746.0,104.8544,104.8979,104.837,104.8892,8746.0
2017-03-22 13:00:00,120.5,120.5,120.28,120.38,62214.0,104.8892,104.8892,104.6977,104.7847,62214.0
2017-03-22 13:05:00,120.4,120.4,120.31,120.39,10315.0,104.8021,104.8021,104.7238,104.7934,10315.0
2017-03-22 13:10:00,120.41,120.43,120.36,120.37,10663.0,104.8108,104.8283,104.7673,104.776,10663.0
2017-03-22 13:15:00,120.39,120.56,120.37,120.54,15981.0,104.7934,104.9414,104.776,104.924,15981.0
2017-03-22 13:20:00,120.53,120.59,120.5,120.54,42536.0,104.9153,104.9675,104.8892,104.924,42536.0
2017-03-22 13:25:00,120.52,120.57,120.49,120.55,14299.0,104.9066,104.9501,104.8805,104.9327,14299.0
2017-03-22 13:30:00,120.54,120.64,120.53,120.63,21457.0,104.924,105.0111,104.9153,105.0023,21457.0
2017-03-22 13:35:00,120.66,120.67,120.6,120.66,41418.0,105.0285,105.0372,104.9762,105.0285,41418.0
2017-03-22 13:40:00,120.67,120.67,120.6,120.61,5919.0,105.0372,105.0372,104.9762,104.9849,5919.0
2017-03-22 13:45:00,120.63,120.64,120.48,120.55,27963.0,105.0023,105.0111,104.8718,104.9327,27963.0
2017-03-22 13:50:00,120.53,120.54,120.46,120.49,11276.0,104.9153,104.924,104.8544,104.8805,11276.0
2017-03-22 13:55:00,120.48,120.48,120.39,120.4,4897.0,104.8718,104.8718,104.7934,104.8021,4897.0
2017-03-22 14:00:00,120.41,120.54,120.41,120.53,17826.0,104.8108,104.924,104.8108,104.9153,17826.0
2017-03-22 14:05:00,120.53,120.53,120.46,120.49,12771.0,104.9153,104.9153,104.8544,104.8805,12771.0
2017-03-22 14:10:00,120.51,120.6,120.5,120.55,10189.0,104.8979,104.9762,104.8892,104.9327,10189.0
2017-03-22 14:15:00,120.55,120.57,120.48,120.48,14056.0,104.9327,104.9501,104.8718,104.8718,14056.0
2017-03-22 14:20:00,120.5,120.56,120.47,120.56,16143.0,104.8892,104.9414,104.8631,104.9414,16143.0
2017-03-22 14:25:00,120.56,120.57,120.43,120.45,17608.0,104.9414,104.9501,104.8283,104.8457,17608.0
2017-03-22 14:30:00,120.46,120.55,120.46,120.52,8569.0,104.8544,104.9327,104.8544,104.9066,8569.0
2017-03-22 14:35:00,120.53,120.63,120.51,120.63,23401.0,104.9153,105.0023,104.8979,105.0023,23401.0
2017-03-22 14:40:00,120.64,120.66,120.59,120.66,25703.0,105.0111,105.0285,104.9675,105.0285,25703.0
2017-03-22 14:45:00,120.64,120.69,120.6,120.67,22033.0,105.0111,105.0546,104.9762,105.0372,22033.0
2017-03-22 14:50:00,120.68,120.72,120.66,120.66,9456.0,105.0459,105.0807,105.0285,105.0285,9456.0
2017-03-22 14:55:00,120.66,120.7,120.63,120.69,14962.0,105.0285,105.0633,105.0023,105.0546,14962.0
2017-03-22 15:00:00,120.68,120.69,120.65,120.65,19123.0,105.0459,105.0546,105.0198,105.0198,19123.0
2017-03-22 15:05:00,120.65,120.69,120.64,120.68,22663.0,105.0198,105.0546,105.0111,105.0459,22663.0
2017-03-22 15:10:00,120.68,120.7,120.66,120.68,16281.0,105.0459,105.0633,105.0285,105.0459,16281.0
2017-03-22 15:15:00,120.68,120.8,120.66,120.78,34687.0,105.0459,105.1503,105.0285,105.1329,34687.0
2017-03-22 15:20:00,120.8,120.91,120.8,120.84,19754.0,105.1503,105.2461,105.1503,105.1851,19754.0
2017-03-22 15:25:00,120.85,120.86,120.79,120.79,23810.0,105.1938,105.2026,105.1416,105.1416,23810.0
2017-03-22 15:30:00,120.79,120.8,120.71,120.72,37493.0,105.1416,105.1503,105.072,105.0807,37493.0
2017-03-22 15:35:00,120.73,120.75,120.67,120.69,38342.0,105.0894,105.1068,105.0372,105.0546,38342.0
2017-03-22 15:40:00,120.7,120.79,120.69,120.71,40815.0,105.0633,105.1416,105.0546,105.072,40815.0
2017-03-22 15:45:00,120.72,120.79,120.72,120.78,22715.0,105.0807,105.1416,105.0807,105.1329,22715.0
2017-03-22 15:50:00,120.79,120.85,120.77,120.81,26142.0,105.1416,105.1938,105.1242,105.159,26142.0
2017-03-22 15:55:00,120.81,120.86,120.71,120.73,69158.0,105.159,105.2026,105.072,105.0894,69158.0
2017-03-23 09:30:00,120.66,120.7,120.46,120.57,72961.0,105.0285,105.0633,104.8544,104.9501,72961.0
2017-03-23 09:35:00,120.54,120.82,120.54,120.73,59166.0,104.924,105.1677,104.924,105.0894,59166.0
2017-03-23 09:40:00,120.73,120.78,120.67,120.71,16658.0,105.0894,105.1329,105.0372,105.072,16658.0
2017-03-23 09:45:00,120.69,120.74,120.65,120.71,35751.0,105.0546,105.0981,105.0198,105.072,35751.0
2017-03-23 09:50:00,120.7,120.73,120.65,120.69,28571.0,105.0633,105.0894,105.0198,105.0546,28571.0
2017-03-23 09:55:00,120.69,120.79,120.69,120.75,73920.0,105.0546,105.1416,105.0546,105.1068,73920.0
2017-03-23 10:00:00,120.75,120.89,120.74,120.85,28901.0,105.1068,105.2287,105.0981,105.1938,28901.0
2017-03-23 10:05:00,120.85,120.85,120.77,120.79,16638.0,105.1938,105.1938,105.1242,105.1416,16638.0
2017-03-23 10:10:00,120.79,120.82,120.73,120.81,21842.0,105.1416,105.1677,105.0894,105.159,21842.0
2017-03-23 10:15:00,120.82,120.83,120.7,120.73,10847.0,105.1677,105.1764,105.0633,105.0894,10847.0
2017-03-23 10:20:00,120.74,120.85,120.73,120.84,26861.0,105.0981,105.1938,105.0894,105.1851,26861.0
2017-03-23 10:25:00,120.84,120.84,120.78,120.83,22844.0,105.1851,105.1851,105.1329,105.1764,22844.0
2017-03-23 10:30:00,120.83,120.92,120.8,120.89,31349.0,105.1764,105.2548,105.1503,105.2287,31349.0
2017-03-23 10:35:00,120.89,121.03,120.89,121.03,27285.0,105.2287,105.3505,105.2287,105.3505,27285.0
2017-03-23 10:40:00,121.04,121.09,121.01,121.05,24674.0,105.3592,105.4028,105.3331,105.3679,24674.0
2017-03-23 10:45:00,121.06,121.1,121.03,121.05,19237.0,105.3766,105.4115,105.3505,105.3679,19237.0
2017-03-23 10:50:00,121.1,121.16,121.08,121.16,13464.0,105.4115,105.4637,105.3941,105.4637,13464.0
2017-03-23 10:55:00,121.18,121.21,121.11,121.12,24697.0,105.4811,105.5072,105.4202,105.4289,24697.0
2017-03-23 11:00:00,121.11,121.18,121.11,121.11,8353.0,105.4202,105.4811,105.4202,105.4202,8353.0
2017-03-23 11:05:00,121.11,121.23,121.1,121.23,29852.0,105.4202,105.5246,105.4115,105.5246,29852.0
2017-03-23 11:10:00,121.21,121.31,121.17,121.3,24284.0,105.5072,105.5943,105.4724,105.5855,24284.0
2017-03-23 11:15:00,121.31,121.39,121.31,121.33,39528.0,105.5943,105.6639,105.5943,105.6117,39528.0
2017-03-23 11:20:00,121.33,121.33,121.25,121.29,20484.0,105.6117,105.6117,105.542,105.5768,20484.0
2017-03-23 11:25:00,121.28,121.3,121.24,121.29,11200.0,105.5681,105.5855,105.5333,105.5768,11200.0
2017-03-23 11:30:00,121.3,121.32,121.28,121.3,17412.0,105.5855,105.603,105.5681,105.5855,17412.0
2017-03-23 11:35:00,121.28,121.34,121.25,121.34,11232.0,105.5681,105.6204,105.542,105.6204,11232.0
2017-03-23 11:40:00,121.32,121.33,121.27,121.28,11526.0,105.603,105.6117,105.5594,105.5681,11526.0
2017-03-23 11:45:00,121.27,121.28,121.21,121.24,12948.0,105.5594,105.5681,105.5072,105.5333,12948.0
2017-03-23 11:50:00,121.26,121.26,121.21,121.22,19395.0,105.5507,105.5507,105.5072,105.5159,19395.0
2017-03-23 11:55:00,121.24,121.26,121.21,121.24,16527.0,105.5333,105.5507,105.5072,105.5333,16527.0
2017-03-23 12:00:00,121.26,121.28,121.24,121.28,10483.0,105.5507,105.5681,105.5333,105.5681,10483.0
2017-03-23 12:05:00,121.29,121.3,121.22,121.24,14936.0,105.5768,105.5855,105.5159,105.5333,14936.0
2017-03-23 12:10:00,121.25,121.27,121.23,121.26,21739.0,105.542,105.5594,105.5246,105.5507,21739.0
2017-03-23 12:15:00,121.26,121.33,121.25,121.3,13090.0,105.5507,105.6117,105.542,105.5855,13090.0
2017-03-23 12:20:00,121.31,121.36,121.3,121.36,5822.0,105.5943,105.6378,105.5855,105.6378,5822.0
2017-03-23 12:25:00,121.36,121.36,121.29,121.31,11866.0,105.6378,105.6378,105.5768,105.5943,11866.0
2017-03-23 12:30:00,121.31,121.31,121.25,121.26,33600.0,105.5943,105.5943,105.542,105.5507,33600.0
2017-03-23 12:35:00,121.29,121.32,121.27,121.28,13270.0,105.5768,105.603,105.5594,105.5681,13270.0
2017-03-23 12:40:00,121.26,121.31,121.26,121.3,16429.0,105.5507,105.5943,105.5507,105.5855,16429.0
2017-03-23 12:45:00,121.31,121.32,121.25,121.25,11837.0,105.5943,105.603,105.542,105.542,11837.0
2017-03-23 12:50:00,121.26,121.29,121.25,121.29,2294.0,105.5507,105.5768,105.542,105.5768,2294.0
2017-03-23 12:55:00,121.29,121.38,121.29,121.36,12748.0,105.5768,105.6552,105.5768,105.6378,12748.0
2017-03-23 13:00:00,121.35,121.35,121.11,121.11,33134.0,105.6291,105.6291,105.4202,105.4202,33134.0
2017-03-23 13:05:00,121.12,121.17,120.97,120.97,40358.0,105.4289,105.4724,105.2983,105.2983,40358.0
2017-03-23 13:10:00,120.98,121.06,120.9,121.0,65953.0,105.307,105.3766,105.2374,105.3244,65953.0
2017-03-23 13:15:00,120.98,121.04,120.93,120.99,42995.0,105.307,105.3592,105.2635,105.3157,42995.0
2017-03-23 13:20:00,121.03,121.07,121.01,121.04,14681.0,105.3505,105.3853,105.3331,105.3592,14681.0
2017-03-23 13:25:00,121.04,121.06,120.86,120.88,51143.0,105.3592,105.3766,105.2026,105.22,51143.0
2017-03-23 13:30:00,120.87,120.99,120.87,120.96,51035.0,105.2113,105.3157,105.2113,105.2896,51035.0
2017-03-23 13:35:00,120.97,121.02,120.94,120.96,64600.0,105.2983,105.3418,105.2722,105.2896,64600.0
2017-03-23 13:40:00,120.94,121.07,120.91,121.02,18579.0,105.2722,105.3853,105.2461,105.3418,18579.0
2017-03-23 13:45:00,121.04,121.11,121.02,121.11,14341.0,105.3592,105.4202,105.3418,105.4202,14341.0
2017-03-23 13:50:00,121.12,121.16,121.1,121.15,9274.0,105.4289,105.4637,105.4115,105.455,9274.0
2017-03-23 13:55:00,121.14,121.14,121.07,121.08,10799.0,105.4463,105.4463,105.3853,105.3941,10799.0
2017-03-23 14:00:00,121.06,121.09,121.04,121.08,5513.0,105.3766,105.4028,105.3592,105.3941,5513.0
2017-03-23 14:05:00,121.1,121.12,121.04,121.12,8877.0,105.4115,105.4289,105.3592,105.4289,8877.0
2017-03-23 14:10:00,121.11,121.12,121.08,121.08,10548.0,105.4202,105.4289,105.3941,105.3941,10548.0
2017-03-23 14:15:00,121.07,121.12,121.07,121.11,21114.0,105.3853,105.4289,105.3853,105.4202,21114.0
2017-03-23 14:20:00,121.11,121.13,121.08,121.09,21874.0,105.4202,105.4376,105.3941,105.4028,21874.0
2017-03-23 14:25:00,121.09,121.11,121.06,121.06,25281.0,105.4028,105.4202,105.3766,105.3766,25281.0
2017-03-23 14:30:00,121.06,121.12,121.06,121.08,21479.0,105.3766,105.4289,105.3766,105.3941,21479.0
2017-03-23 14:35:00,121.08,121.09,121.0,121.08,34350.0,105.3941,105.4028,105.3244,105.3941,34350.0
2017-03-23 14:40:00,121.08,121.15,121.05,121.15,6056.0,105.3941,105.455,105.3679,105.455,6056.0
2017-03-23 14:45:00,121.14,121.17,121.11,121.13,21346.0,105.4463,105.4724,105.4202,105.4376,21346.0
2017-03-23 14:50:00,121.13,121.14,121.09,121.11,32747.0,105.4376,105.4463,105.4028,105.4202,32747.0
2017-03-23 14:55:00,121.11,121.21,121.03,121.04,29069.0,105.4202,105.5072,105.3505,105.3592,29069.0
2017-03-23 15:00:00,121.02,121.05,120.94,120.96,26985.0,105.3418,105.3679,105.2722,105.2896,26985.0
2017-03-23 15:05:00,120.97,121.01,120.96,120.97,21702.0,105.2983,105.3331,105.2896,105.2983,21702.0
2017-03-23 15:10:00,120.96,120.98,120.84,120.86,53553.0,105.2896,105.307,105.1851,105.2026,53553.0
2017-03-23 15:15:00,120.88,120.91,120.72,120.76,65125.0,105.22,105.2461,105.0807,105.1155,65125.0
2017-03-23 15:20:00,120.79,120.88,120.77,120.81,26497.0,105.1416,105.22,105.1242,105.159,26497.0
2017-03-23 15:25:00,120.8,120.86,120.68,120.69,47441.0,105.1503,105.2026,105.0459,105.0546,47441.0
2017-03-23 15:30:00,120.68,120.7,120.5,120.52,51546.0,105.0459,105.0633,104.8892,104.9066,51546.0
2017-03-23 15:35:00,120.57,120.68,120.57,120.66,30735.0,104.9501,105.0459,104.9501,105.0285,30735.0
2017-03-23 15:40:00,120.69,120.72,120.55,120.56,50474.0,105.0546,105.0807,104.9327,104.9414,50474.0
2017-03-23 15:45:00,120.54,120.73,120.54,120.72,44914.0,104.924,105.0894,104.924,105.0807,44914.0
2017-03-23 15:50:00,120.71,120.71,120.58,120.65,27118.0,105.072,105.072,104.9588,105.0198,27118.0
2017-03-23 15:55:00,120.64,120.79,120.58,120.71,38322.0,105.0111,105.1416,104.9588,105.072,38322.0
2017-03-24 09:30:00,120.42,120.5,120.41,120.48,46881.0,105.2924,105.3623,105.2836,105.3448,46881.0
2017-03-24 09:35:00,120.52,120.55,120.43,120.45,31301.0,105.3798,105.406,105.3011,105.3186,31301.0
2017-03-24 09:40:00,120.47,120.56,120.45,120.56,12648.0,105.3361,105.4148,105.3186,105.4148,12648.0
2017-03-24 09:45:00,120.56,120.62,120.5,120.62,16993.0,105.4148,105.4672,105.3623,105.4672,16993.0
2017-03-24 09:50:00,120.62,120.62,120.56,120.56,15367.0,105.4672,105.4672,105.4148,105.4148,15367.0
2017-03-24 09:55:00,120.57,120.58,120.49,120.53,13628.0,105.4235,105.4323,105.3536,105.3885,13628.0
2017-03-24 10:00:00,120.54,120.57,120.52,120.53,18864.0,105.3973,105.4235,105.3798,105.3885,18864.0
2017-03-24 10:05:00,120.52,120.57,120.51,120.53,26619.0,105.3798,105.4235,105.3711,105.3885,26619.0
2017-03-24 10:10:00,120.54,120.56,120.47,120.55,28333.0,105.3973,105.4148,105.3361,105.406,28333.0
2017-03-24 10:15:00,120.55,120.61,120.52,120.57,12673.0,105.406,105.4585,105.3798,105.4235,12673.0
2017-03-24 10:20:00,120.56,120.58,120.48,120.52,15970.0,105.4148,105.4323,105.3448,105.3798,15970.0
2017-03-24 10:25:00,120.5,120.58,120.47,120.56,16350.0,105.3623,105.4323,105.3361,105.4148,16350.0
2017-03-24 10:30:00,120.56,120.65,120.54,120.57,25196.0,105.4148,105.4935,105.3973,105.4235,25196.0
2017-03-24 10:35:00,120.56,120.6,120.56,120.57,8733.0,105.4148,105.4497,105.4148,105.4235,8733.0
2017-03-24 10:40:00,120.57,120.62,120.56,120.6,14715.0,105.4235,105.4672,105.4148,105.4497,14715.0
2017-03-24 10:45:00,120.59,120.64,120.57,120.61,23275.0,105.441,105.4847,105.4235,105.4585,23275.0
2017-03-24 10:50:00,120.62,120.67,120.58,120.66,12360.0,105.4672,105.511,105.4323,105.5022,12360.0
2017-03-24 10:55:00,120.66,120.72,120.66,120.68,17970.0,105.5022,105.5547,105.5022,105.5197,17970.0
2017-03-24 11:00:00,120.7,120.72,120.65,120.69,31746.0,105.5372,105.5547,105.4935,105.5284,31746.0
2017-03-24 11:05:00,120.7,120.74,120.64,120.66,20769.0,105.5372,105.5722,105.4847,105.5022,20769.0
2017-03-24 11:10:00,120.67,120.68,120.63,120.66,20752.0,105.511,105.5197,105.476,105.5022,20752.0
2017-03-24 11:15:00,120.67,120.67,120.6,120.62,14793.0,105.511,105.511,105.4497,105.4672,14793.0
2017-03-24 11:20:00,120.61,120.63,120.54,120.56,11326.0,105.4585,105.476,105.3973,105.4148,11326.0
2017-03-24 11:25:00,120.55,120.58,120.54,120.54,5965.0,105.406,105.4323,105.3973,105.3973,5965.0
2017-03-24 11:30:00,120.54,120.59,120.54,120.59,13484.0,105.3973,105.441,105.3973,105.441,13484.0
2017-03-24 11:35:00,120.6,120.61,120.58,120.59,9924.0,105.4497,105.4585,105.4323,105.441,9924.0
2017-03-24 11:40:00,120.61,120.63,120.56,120.56,9916.0,105.4585,105.476,105.4148,105.4148,9916.0
2017-03-24 11:45:00,120.57,120.6,120.55,120.58,17957.0,105.4235,105.4497,105.406,105.4323,17957.0
2017-03-24 11:50:00,120.59,120.67,120.59,120.63,7060.0,105.441,105.511,105.441,105.476,7060.0
2017-03-24 11:55:00,120.64,120.66,120.6,120.64,25477.0,105.4847,105.5022,105.4497,105.4847,25477.0
2017-03-24 12:00:00,120.63,120.68,120.61,120.65,37501.0,105.476,105.5197,105.4585,105.4935,37501.0
2017-03-24 12:05:00,120.65,120.67,120.65,120.66,22048.0,105.4935,105.511,105.4935,105.5022,22048.0
2017-03-24 12:10:00,120.66,120.67,120.38,120.49,67676.0,105.5022,105.511,105.2574,105.3536,67676.0
2017-03-24 12:15:00,120.46,120.48,120.41,120.41,12905.0,105.3273,105.3448,105.2836,105.2836,12905.0
2017-03-24 12:20:00,120.35,120.39,120.3,120.36,26054.0,105.2312,105.2661,105.1874,105.2399,26054.0
2017-03-24 12:25:00,120.36,120.57,120.3,120.48,39055.0,105.2399,105.4235,105.1874,105.3448,39055.0
2017-03-24 12:30:00,120.52,120.53,120.42,120.43,13163.0,105.3798,105.3885,105.2924,105.3011,13163.0
2017-03-24 12:35:00,120.42,120.53,120.42,120.53,5834.0,105.2924,105.3885,105.2924,105.3885,5834.0
2017-03-24 12:40:00,120.52,120.56,120.49,120.56,16291.0,105.3798,105.4148,105.3536,105.4148,16291.0
2017-03-24 12:45:00,120.56,120.57,120.51,120.55,12234.0,105.4148,105.4235,105.3711,105.406,12234.0
2017-03-24 12:50:00,120.57,120.57,120.39,120.51,70127.0,105.4235,105.4235,105.2661,105.3711,70127.0
2017-03-24 12:55:00,120.52,120.52,120.44,120.46,20013.0,105.3798,105.3798,105.3098,105.3273,20013.0
2017-03-24 13:00:00,120.47,120.52,120.45,120.48,8834.0,105.3361,105.3798,105.3186,105.3448,8834.0
2017-03-24 13:05:00,120.46,120.46,120.34,120.36,28145.0,105.3273,105.3273,105.2224,105.2399,28145.0
2017-03-24 13:10:00,120.36,120.4,120.3,120.35,13370.0,105.2399,105.2749,105.1874,105.2312,13370.0
2017-03-24 13:15:00,120.34,120.39,120.34,120.36,9421.0,105.2224,105.2661,105.2224,105.2399,9421.0
2017-03-24 13:20:00,120.35,120.41,120.35,120.41,21684.0,105.2312,105.2836,105.2312,105.2836,21684.0
2017-03-24 13:25:00,120.41,120.5,120.4,120.45,15730.0,105.2836,105.3623,105.2749,105.3186,15730.0
2017-03-24 13:30:00,120.44,120.48,120.41,120.43,9122.0,105.3098,105.3448,105.2836,105.3011,9122.0
2017-03-24 13:35:00,120.42,120.44,120.37,120.38,6554.0,105.2924,105.3098,105.2486,105.2574,6554.0
2017-03-24 13:40:00,120.37,120.43,120.35,120.38,18016.0,105.2486,105.3011,105.2312,105.2574,18016.0
2017-03-24 13:45:00,120.39,120.41,120.34,120.4,29760.0,105.2661,105.2836,105.2224,105.2749,29760.0
2017-03-24 13:50:00,120.37,120.38,120.28,120.29,7693.0,105.2486,105.2574,105.1699,105.1787,7693.0
2017-03-24 13:55:00,120.28,120.28,120.17,120.19,36521.0,105.1699,105.1699,105.0738,105.0913,36521.0
2017-03-24 14:00:00,120.25,120.28,120.21,120.23,14974.0,105.1437,105.1699,105.1087,105.1262,14974.0
2017-03-24 14:05:00,120.26,120.29,120.25,120.25,11786.0,105.1525,105.1787,105.1437,105.1437,11786.0
2017-03-24 14:10:00,120.26,120.3,120.25,120.27,12727.0,105.1525,105.1874,105.1437,105.1612,12727.0
2017-03-24 14:15:00,120.26,120.32,120.24,120.31,4764.0,105.1525,105.2049,105.135,105.1962,4764.0
2017-03-24 14:20:00,120.29,120.32,120.28,120.3,5784.0,105.1787,105.2049,105.1699,105.1874,5784.0
2017-03-24 14:25:00,120.3,120.31,120.22,120.26,25726.0,105.1874,105.1962,105.1175,105.1525,25726.0
2017-03-24 14:30:00,120.26,120.31,120.26,120.26,10147.0,105.1525,105.1962,105.1525,105.1525,10147.0
2017-03-24 14:35:00,120.25,120.27,120.17,120.19,26178.0,105.1437,105.1612,105.0738,105.0913,26178.0
2017-03-24 14:40:00,120.18,120.2,120.13,120.15,21863.0,105.0825,105.1,105.0388,105.0563,21863.0
2017-03-24 14:45:00,120.14,120.18,120.03,120.06,35585.0,105.0475,105.0825,104.9514,104.9776,35585.0
2017-03-24 14:50:00,120.1,120.1,119.94,119.96,41890.0,105.0126,105.0126,104.8727,104.8901,41890.0
2017-03-24 14:55:00,119.97,120.01,119.94,119.95,31391.0,104.8989,104.9339,104.8727,104.8814,31391.0
2017-03-24 15:00:00,119.96,119.98,119.81,119.9,24413.0,104.8901,104.9076,104.759,104.8377,24413.0
2017-03-24 15:05:00,119.88,119.89,119.78,119.87,44331.0,104.8202,104.8289,104.7328,104.8115,44331.0
2017-03-24 15:10:00,119.85,119.88,119.77,119.8,20408.0,104.794,104.8202,104.724,104.7502,20408.0
2017-03-24 15:15:00,119.8,119.8,119.66,119.74,56404.0,104.7502,104.7502,104.6278,104.6978,56404.0
2017-03-24 15:20:00,119.74,119.85,119.73,119.85,20812.0,104.6978,104.794,104.689,104.794,20812.0
2017-03-24 15:25:00,119.86,119.92,119.82,119.91,10493.0,104.8027,104.8552,104.7677,104.8464,10493.0
2017-03-24 15:30:00,119.89,120.02,119.75,120.0,40559.0,104.8289,104.9426,104.7065,104.9251,40559.0
2017-03-24 15:35:00,119.99,120.3,119.9,120.29,141623.0,104.9164,105.1874,104.8377,105.1787,141623.0
2017-03-24 15:40:00,120.29,120.44,120.29,120.33,91244.0,105.1787,105.3098,105.1787,105.2137,91244.0
2017-03-24 15:45:00,120.31,120.32,120.0,120.11,134007.0,105.1962,105.2049,104.9251,105.0213,134007.0
2017-03-24 15:50:00,120.11,120.29,120.07,120.24,59804.0,105.0213,105.1787,104.9863,105.135,59804.0
2017-03-24 15:55:00,120.26,120.27,120.05,120.14,82716.0,105.1525,105.1612,104.9688,105.0475,82716.0
2017-03-27 09:30:00,119.18,119.26,118.96,119.15,320035.0,104.2081,104.2781,104.0158,104.1819,320035.0
2017-03-27 09:35:00,119.14,119.21,118.89,119.0,201087.0,104.1732,104.2344,103.9546,104.0507,201087.0
2017-03-27 09:40:00,119.01,119.06,118.9,119.02,67952.0,104.0595,104.1032,103.9633,104.0682,67952.0
2017-03-27 09:45:00,119.03,119.2,118.98,119.16,39501.0,104.077,104.2256,104.0333,104.1906,39501.0
2017-03-27 09:50:00,119.2,119.41,119.18,119.28,49632.0,104.2256,104.4092,104.2081,104.2956,49632.0
2017-03-27 09:55:00,119.27,119.35,119.22,119.34,10376.0,104.2868,104.3568,104.2431,104.348,10376.0
2017-03-27 10:00:00,119.32,119.33,119.2,119.24,38855.0,104.3305,104.3393,104.2256,104.2606,38855.0
2017-03-27 10:05:00,119.27,119.37,119.16,119.2,85771.0,104.2868,104.3743,104.1906,104.2256,85771.0
2017-03-27 10:10:00,119.24,119.32,119.24,119.27,15128.0,104.2606,104.3305,104.2606,104.2868,15128.0
2017-03-27 10:15:00,119.28,119.36,119.23,119.24,32727.0,104.2956,104.3655,104.2519,104.2606,32727.0
2017-03-27 10:20:00,119.27,119.3,119.22,119.28,28035.0,104.2868,104.3131,104.2431,104.2956,28035.0
2017-03-27 10:25:00,119.3,119.4,119.25,119.32,82592.0,104.3131,104.4005,104.2693,104.3305,82592.0
2017-03-27 10:30:00,119.32,119.46,119.31,119.43,26925.0,104.3305,104.453,104.3218,104.4267,26925.0
2017-03-27 10:35:00,119.43,119.49,119.37,119.39,21632.0,104.4267,104.4792,104.3743,104.3918,21632.0
2017-03-27 10:40:00,119.36,119.51,119.35,119.51,22724.0,104.3655,104.4967,104.3568,104.4967,22724.0
2017-03-27 10:45:00,119.53,119.55,119.47,119.47,15231.0,104.5142,104.5317,104.4617,104.4617,15231.0
2017-03-27 10:50:00,119.47,119.53,119.45,119.5,17638.0,104.4617,104.5142,104.4442,104.4879,17638.0
2017-03-27 10:55:00,119.49,119.61,119.46,119.57,53696.0,104.4792,104.5841,104.453,104.5491,53696.0
2017-03-27 11:00:00,119.58,119.6,119.55,119.58,26042.0,104.5579,104.5754,104.5317,104.5579,26042.0
2017-03-27 11:05:00,119.56,119.57,119.48,119.48,14111.0,104.5404,104.5491,104.4704,104.4704,14111.0
2017-03-27 11:10:00,119.47,119.52,119.45,119.49,20447.0,104.4617,104.5054,104.4442,104.4792,20447.0
2017-03-27 11:15:00,119.47,119.53,119.46,119.5,39994.0,104.4617,104.5142,104.453,104.4879,39994.0
2017-03-27 11:20:00,119.5,119.55,119.47,119.54,44940.0,104.4879,104.5317,104.4617,104.5229,44940.0
2017-03-27 11:25:00,119.53,119.67,119.5,119.66,12213.0,104.5142,104.6366,104.4879,104.6278,12213.0
2017-03-27 11:30:00,119.68,119.81,119.66,119.76,71831.0,104.6453,104.759,104.6278,104.7153,71831.0
2017-03-27 11:35:00,119.77,119.79,119.73,119.75,256882.0,104.724,104.7415,104.689,104.7065,256882.0
2017-03-27 11:40:00,119.77,119.82,119.76,119.76,37047.0,104.724,104.7677,104.7153,104.7153,37047.0
2017-03-27 11:45:00,119.76,119.79,119.71,119.71,26047.0,104.7153,104.7415,104.6716,104.6716,26047.0
2017-03-27 11:50:00,119.71,119.72,119.62,119.66,15907.0,104.6716,104.6803,104.5929,104.6278,15907.0
2017-03-27 11:55:00,119.66,119.72,119.66,119.71,12140.0,104.6278,104.6803,104.6278,104.6716,12140.0
2017-03-27 12:00:00,119.72,119.82,119.68,119.82,11970.0,104.6803,104.7677,104.6453,104.7677,11970.0
2017-03-27 12:05:00,119.81,119.89,119.81,119.83,22636.0,104.759,104.8289,104.759,104.7765,22636.0
2017-03-27 12:10:00,119.85,119.87,119.78,119.79,13156.0,104.794,104.8115,104.7328,104.7415,13156.0
2017-03-27 12:15:00,119.8,119.85,119.77,119.83,8393.0,104.7502,104.794,104.724,104.7765,8393.0
2017-03-27 12:20:00,119.84,119.87,119.8,119.84,14074.0,104.7852,104.8115,104.7502,104.7852,14074.0
2017-03-27 12:25:00,119.84,119.85,119.77,119.77,5541.0,104.7852,104.794,104.724,104.724,5541.0
2017-03-27 12:30:00,119.78,119.79,119.74,119.79,6677.0,104.7328,104.7415,104.6978,104.7415,6677.0
2017-03-27 12:35:00,119.8,119.84,119.78,119.79,12740.0,104.7502,104.7852,104.7328,104.7415,12740.0
2017-03-27 12:40:00,119.78,119.83,119.78,119.83,13060.0,104.7328,104.7765,104.7328,104.7765,13060.0
2017-03-27 12:45:00,119.82,119.85,119.8,119.85,5547.0,104.7677,104.794,104.7502,104.794,5547.0
2017-03-27 12:50:00,119.83,119.98,119.83,119.98,11560.0,104.7765,104.9076,104.7765,104.9076,11560.0
2017-03-27 12:55:00,119.97,119.97,119.91,119.95,4553.0,104.8989,104.8989,104.8464,104.8814,4553.0
2017-03-27 13:00:00,119.95,120.09,119.94,120.07,8535.0,104.8814,105.0038,104.8727,104.9863,8535.0
2017-03-27 13:05:00,120.06,120.08,120.04,120.08,10262.0,104.9776,104.9951,104.9601,104.9951,10262.0
2017-03-27 13:10:00,120.07,120.07,119.97,120.0,17645.0,104.9863,104.9863,104.8989,104.9251,17645.0
2017-03-27 13:15:00,119.99,120.01,119.95,119.98,24409.0,104.9164,104.9339,104.8814,104.9076,24409.0
2017-03-27 13:20:00,119.98,120.05,119.97,120.02,6496.0,104.9076,104.9688,104.8989,104.9426,6496.0
2017-03-27 13:25:00,120.0,120.01,119.91,119.94,11064.0,104.9251,104.9339,104.8464,104.8727,11064.0
2017-03-27 13:30:00,119.96,119.97,119.92,119.93,4071.0,104.8901,104.8989,104.8552,104.8639,4071.0
2017-03-27 13:35:00,119.91,119.95,119.85,119.86,12611.0,104.8464,104.8814,104.794,104.8027,12611.0
2017-03-27 13:40:00,119.83,119.9,119.82,119.83,10847.0,104.7765,104.8377,104.7677,104.7765,10847.0
2017-03-27 13:45:00,119.83,119.85,119.8,119.81,11377.0,104.7765,104.794,104.7502,104.759,11377.0
2017-03-27 13:50:00,119.82,119.85,119.77,119.84,10878.0,104.7677,104.794,104.724,104.7852,10878.0
2017-03-27 13:55:00,119.83,119.88,119.81,119.81,16961.0,104.7765,104.8202,104.759,104.759,16961.0
2017-03-27 14:00:00,119.83,119.9,119.82,119.88,10125.0,104.7765,104.8377,104.7677,104.8202,10125.0
2017-03-27 14:05:00,119.88,119.95,119.87,119.92,52801.0,104.8202,104.8814,104.8115,104.8552,52801.0
2017-03-27 14:10:00,119.92,119.92,119.82,119.82,9229.0,104.8552,104.8552,104.7677,104.7677,9229.0
2017-03-27 14:15:00,119.82,119.83,119.71,119.72,20194.0,104.7677,104.7765,104.6716,104.6803,20194.0
2017-03-27 14:20:00,119.73,119.74,119.7,119.74,13268.0,104.689,104.6978,104.6628,104.6978,13268.0
2017-03-27 14:25:00,119.75,119.8,119.71,119.78,16321.0,104.7065,104.7502,104.6716,104.7328,16321.0
2017-03-27 14:30:00,119.78,119.82,119.76,119.81,16620.0,104.7328,104.7677,104.7153,104.759,16620.0
2017-03-27 14:35:00,119.81,119.82,119.76,119.76,24922.0,104.759,104.7677,104.7153,104.7153,24922.0
2017-03-27 14:40:00,119.76,119.8,119.75,119.79,29619.0,104.7153,104.7502,104.7065,104.7415,29619.0
2017-03-27 14:45:00,119.77,119.92,119.77,119.88,65284.0,104.724,104.8552,104.724,104.8202,65284.0
2017-03-27 14:50:00,119.88,119.9,119.83,119.85,53567.0,104.8202,104.8377,104.7765,104.794,53567.0
2017-03-27 14:55:00,119.85,119.98,119.85,119.96,46671.0,104.794,104.9076,104.794,104.8901,46671.0
2017-03-27 15:00:00,119.96,120.05,119.95,120.04,16965.0,104.8901,104.9688,104.8814,104.9601,16965.0
2017-03-27 15:05:00,120.03,120.04,119.97,120.01,27748.0,104.9514,104.9601,104.8989,104.9339,27748.0
2017-03-27 15:10:00,120.0,120.05,120.0,120.04,14917.0,104.9251,104.9688,104.9251,104.9601,14917.0
2017-03-27 15:15:00,120.05,120.09,120.04,120.09,25930.0,104.9688,105.0038,104.9601,105.0038,25930.0
2017-03-27 15:20:00,120.09,120.09,120.02,120.03,13797.0,105.0038,105.0038,104.9426,104.9514,13797.0
2017-03-27 15:25:00,120.02,120.09,120.0,120.01,44471.0,104.9426,105.0038,104.9251,104.9339,44471.0
2017-03-27 15:30:00,120.01,120.07,119.96,120.06,32612.0,104.9339,104.9863,104.8901,104.9776,32612.0
2017-03-27 15:35:00,120.05,120.14,120.04,120.13,28375.0,104.9688,105.0475,104.9601,105.0388,28375.0
2017-03-27 15:40:00,120.12,120.19,120.11,120.15,22865.0,105.03,105.0913,105.0213,105.0563,22865.0
2017-03-27 15:45:00,120.15,120.17,120.07,120.08,13693.0,105.0563,105.0738,104.9863,104.9951,13693.0
2017-03-27 15:50:00,120.08,120.12,120.03,120.07,21865.0,104.9951,105.03,104.9514,104.9863,21865.0
2017-03-27 15:55:00,120.06,120.07,119.98,120.02,45042.0,104.9776,104.9863,104.9076,104.9426,45042.0
2017-03-28 09:30:00,119.96,120.02,119.85,120.02,92413.0,104.8901,104.9426,104.794,104.9426,92413.0
2017-03-28 09:35:00,120.01,120.13,120.0,120.06,48474.0,104.9339,105.0388,104.9251,104.9776,48474.0
2017-03-28 09:40:00,120.06,120.12,120.03,120.04,50700.0,104.9776,105.03,104.9514,104.9601,50700.0
2017-03-28 09:45:00,120.03,120.04,119.88,119.91,25080.0,104.9514,104.9601,104.8202,104.8464,25080.0
2017-03-28 09:50:00,119.93,119.95,119.78,119.83,37186.0,104.8639,104.8814,104.7328,104.7765,37186.0
2017-03-28 09:55:00,119.84,119.92,119.83,119.85,26921.0,104.7852,104.8552,104.7765,104.794,26921.0
2017-03-28 10:00:00,119.85,120.18,119.85,120.18,119139.0,104.794,105.0825,104.794,105.0825,119139.0
2017-03-28 10:05:00,120.18,120.22,120.13,120.15,35636.0,105.0825,105.1175,105.0388,105.0563,35636.0
2017-03-28 10:10:00,120.15,120.2,120.06,120.06,58101.0,105.0563,105.1,104.9776,104.9776,58101.0
2017-03-28 10:15:00,120.06,120.12,120.06,120.09,29004.0,104.9776,105.03,104.9776,105.0038,29004.0
2017-03-28 10:20:00,120.09,120.09,119.91,120.0,29848.0,105.0038,105.0038,104.8464,104.9251,29848.0
2017-03-28 10:25:00,120.0,120.04,119.92,120.03,32357.0,104.9251,104.9601,104.8552,104.9514,32357.0
2017-03-28 10:30:00,120.03,120.09,119.97,120.01,24737.0,104.9514,105.0038,104.8989,104.9339,24737.0
2017-03-28 10:35:00,120.01,120.04,119.96,120.01,18185.0,104.9339,104.9601,104.8901,104.9339,18185.0
2017-03-28 10:40:00,120.02,120.13,120.01,120.1,25319.0,104.9426,105.0388,104.9339,105.0126,25319.0
2017-03-28 10:45:00,120.1,120.16,120.09,120.14,14186.0,105.0126,105.065,105.0038,105.0475,14186.0
2017-03-28 10:50:00,120.14,120.16,120.08,120.16,16808.0,105.0475,105.065,104.9951,105.065,16808.0
2017-03-28 10:55:00,120.16,120.22,120.11,120.21,38972.0,105.065,105.1175,105.0213,105.1087,38972.0
2017-03-28 11:00:00,120.2,120.3,120.2,120.29,44199.0,105.1,105.1874,105.1,105.1787,44199.0
2017-03-28 11:05:00,120.29,120.47,120.29,120.44,32219.0,105.1787,105.3361,105.1787,105.3098,32219.0
2017-03-28 11:10:00,120.44,120.5,120.43,120.46,29303.0,105.3098,105.3623,105.3011,105.3273,29303.0
2017-03-28 11:15:00,120.48,120.53,120.46,120.46,18682.0,105.3448,105.3885,105.3273,105.3273,18682.0
2017-03-28 11:20:00,120.46,120.46,120.42,120.44,19669.0,105.3273,105.3273,105.2924,105.3098,19669.0
2017-03-28 11:25:00,120.43,120.47,120.42,120.44,43433.0,105.3011,105.3361,105.2924,105.3098,43433.0
2017-03-28 11:30:00,120.45,120.5,120.43,120.49,27446.0,105.3186,105.3623,105.3011,105.3536,27446.0
2017-03-28 11:35:00,120.48,120.48,120.41,120.43,31524.0,105.3448,105.3448,105.2836,105.3011,31524.0
2017-03-28 11:40:00,120.44,120.49,120.43,120.46,16119.0,105.3098,105.3536,105.3011,105.3273,16119.0
2017-03-28 11:45:00,120.48,120.62,120.46,120.62,39746.0,105.3448,105.4672,105.3273,105.4672,39746.0
2017-03-28 11:50:00,120.62,120.68,120.61,120.65,21533.0,105.4672,105.5197,105.4585,105.4935,21533.0
2017-03-28 11:55:00,120.63,120.67,120.6,120.6,15142.0,105.476,105.511,105.4497,105.4497,15142.0
2017-03-28 12:00:00,120.6,120.65,120.6,120.65,14836.0,105.4497,105.4935,105.4497,105.4935,14836.0
2017-03-28 12:05:00,120.66,120.68,120.63,120.64,11089.0,105.5022,105.5197,105.476,105.4847,11089.0
2017-03-28 12:10:00,120.64,120.66,120.61,120.65,20753.0,105.4847,105.5022,105.4585,105.4935,20753.0
2017-03-28 12:15:00,120.65,120.69,120.57,120.58,37405.0,105.4935,105.5284,105.4235,105.4323,37405.0
2017-03-28 12:20:00,120.58,120.6,120.57,120.58,12923.0,105.4323,105.4497,105.4235,105.4323,12923.0
2017-03-28 12:25:00,120.58,120.6,120.56,120.58,19546.0,105.4323,105.4497,105.4148,105.4323,19546.0
2017-03-28 12:30:00,120.59,120.6,120.56,120.56,12989.0,105.441,105.4497,105.4148,105.4148,12989.0
2017-03-28 12:35:00,120.56,120.61,120.55,120.6,12442.0,105.4148,105.4585,105.406,105.4497,12442.0
2017-03-28 12:40:00,120.6,120.6,120.54,120.59,28694.0,105.4497,105.4497,105.3973,105.441,28694.0
2017-03-28 12:45:00,120.58,120.58,120.54,120.54,12611.0,105.4323,105.4323,105.3973,105.3973,12611.0
2017-03-28 12:50:00,120.55,120.56,120.54,120.55,14555.0,105.406,105.4148,105.3973,105.406,14555.0
2017-03-28 12:55:00,120.55,120.64,120.55,120.64,18144.0,105.406,105.4847,105.406,105.4847,18144.0
2017-03-28 13:00:00,120.64,120.68,120.64,120.67,21863.0,105.4847,105.5197,105.4847,105.511,21863.0
2017-03-28 13:05:00,120.67,120.71,120.67,120.69,35668.0,105.511,105.5459,105.511,105.5284,35668.0
2017-03-28 13:10:00,120.68,120.74,120.68,120.74,25458.0,105.5197,105.5722,105.5197,105.5722,25458.0
2017-03-28 13:15:00,120.74,120.78,120.74,120.76,31885.0,105.5722,105.6071,105.5722,105.5896,31885.0
2017-03-28 13:20:00,120.76,120.78,120.72,120.72,13937.0,105.5896,105.6071,105.5547,105.5547,13937.0
2017-03-28 13:25:00,120.72,120.76,120.72,120.75,13694.0,105.5547,105.5896,105.5547,105.5809,13694.0
2017-03-28 13:30:00,120.75,120.75,120.69,120.71,25699.0,105.5809,105.5809,105.5284,105.5459,25699.0
2017-03-28 13:35:00,120.7,120.73,120.7,120.72,13029.0,105.5372,105.5634,105.5372,105.5547,13029.0
2017-03-28 13:40:00,120.73,120.84,120.73,120.84,34860.0,105.5634,105.6596,105.5634,105.6596,34860.0
2017-03-28 13:45:00,120.83,120.84,120.8,120.83,14473.0,105.6509,105.6596,105.6246,105.6509,14473.0
2017-03-28 13:50:00,120.83,120.86,120.83,120.84,17735.0,105.6509,105.6771,105.6509,105.6596,17735.0
2017-03-28 13:55:00,120.84,120.96,120.83,120.95,21562.0,105.6596,105.7645,105.6509,105.7558,21562.0
2017-03-28 14:00:00,120.96,120.96,120.9,120.92,28541.0,105.7645,105.7645,105.7121,105.7295,28541.0
2017-03-28 14:05:00,120.92,120.96,120.9,120.96,19492.0,105.7295,105.7645,105.7121,105.7645,19492.0
2017-03-28 14:10:00,120.96,121.07,120.95,121.05,47005.0,105.7645,105.8607,105.7558,105.8432,47005.0
2017-03-28 14:15:00,121.05,121.05,121.01,121.03,42556.0,105.8432,105.8432,105.8082,105.8257,42556.0
2017-03-28 14:20:00,121.03,121.08,121.02,121.07,25438.0,105.8257,105.8694,105.817,105.8607,25438.0
2017-03-28 14:25:00,121.07,121.11,121.05,121.06,32082.0,105.8607,105.8957,105.8432,105.852,32082.0
2017-03-28 14:30:00,121.06,121.06,120.96,121.01,27298.0,105.852,105.852,105.7645,105.8082,27298.0
2017-03-28 14:35:00,121.01,121.09,120.96,121.08,40596.0,105.8082,105.8782,105.7645,105.8694,40596.0
2017-03-28 14:40:00,121.07,121.08,121.03,121.08,16555.0,105.8607,105.8694,105.8257,105.8694,16555.0
2017-03-28 14:45:00,121.08,121.14,121.03,121.04,26508.0,105.8694,105.9219,105.8257,105.8345,26508.0
2017-03-28 14:50:00,121.04,121.08,121.01,121.05,37613.0,105.8345,105.8694,105.8082,105.8432,37613.0
2017-03-28 14:55:00,121.05,121.05,120.97,120.97,22813.0,105.8432,105.8432,105.7733,105.7733,22813.0
2017-03-28 15:00:00,120.97,121.02,120.95,121.02,39049.0,105.7733,105.817,105.7558,105.817,39049.0
2017-03-28 15:05:00,121.02,121.05,120.98,121.0,36229.0,105.817,105.8432,105.782,105.7995,36229.0
2017-03-28 15:10:00,120.99,121.04,120.96,121.02,26476.0,105.7908,105.8345,105.7645,105.817,26476.0
2017-03-28 15:15:00,121.02,121.02,120.93,120.93,24102.0,105.817,105.817,105.7383,105.7383,24102.0
2017-03-28 15:20:00,120.93,120.98,120.9,120.94,43637.0,105.7383,105.782,105.7121,105.747,43637.0
2017-03-28 15:25:00,120.94,121.01,120.92,121.0,33417.0,105.747,105.8082,105.7295,105.7995,33417.0
2017-03-28 15:30:00,121.02,121.03,120.96,121.02,41834.0,105.817,105.8257,105.7645,105.817,41834.0
2017-03-28 15:35:00,121.02,121.04,120.96,121.02,38214.0,105.817,105.8345,105.7645,105.817,38214.0
2017-03-28 15:40:00,121.02,121.07,121.0,121.0,25245.0,105.817,105.8607,105.7995,105.7995,25245.0
2017-03-28 15:45:00,120.99,121.0,120.92,120.94,46746.0,105.7908,105.7995,105.7295,105.747,46746.0
2017-03-28 15:50:00,120.94,120.96,120.9,120.93,64961.0,105.747,105.7645,105.7121,105.7383,64961.0
2017-03-28 15:55:00,120.94,121.03,120.86,120.89,98925.0,105.747,105.8257,105.6771,105.7033,98925.0
2017-03-29 09:30:00,120.88,120.89,120.69,120.72,112819.0,105.6946,105.7033,105.5284,105.5547,112819.0
2017-03-29 09:35:00,120.71,120.73,120.63,120.71,36556.0,105.5459,105.5634,105.476,105.5459,36556.0
2017-03-29 09:40:00,120.7,120.83,120.7,120.75,30023.0,105.5372,105.6509,105.5372,105.5809,30023.0
2017-03-29 09:45:00,120.74,120.76,120.62,120.66,18750.0,105.5722,105.5896,105.4672,105.5022,18750.0
2017-03-29 09:50:00,120.65,120.81,120.58,120.81,57404.0,105.4935,105.6334,105.4323,105.6334,57404.0
2017-03-29 09:55:00,120.81,120.89,120.79,120.89,25957.0,105.6334,105.7033,105.6159,105.7033,25957.0
2017-03-29 10:00:00,120.91,120.92,120.83,120.83,31732.0,105.7208,105.7295,105.6509,105.6509,31732.0
2017-03-29 10:05:00,120.82,120.88,120.81,120.81,42757.0,105.6421,105.6946,105.6334,105.6334,42757.0
2017-03-29 10:10:00,120.82,120.91,120.8,120.88,35787.0,105.6421,105.7208,105.6246,105.6946,35787.0
2017-03-29 10:15:00,120.88,120.92,120.81,120.9,29183.0,105.6946,105.7295,105.6334,105.7121,29183.0
2017-03-29 10:20:00,120.9,120.94,120.87,120.87,26791.0,105.7121,105.747,105.6858,105.6858,26791.0
2017-03-29 10:25:00,120.86,120.89,120.83,120.87,21428.0,105.6771,105.7033,105.6509,105.6858,21428.0
2017-03-29 10:30:00,120.89,121.06,120.89,121.03,31774.0,105.7033,105.852,105.7033,105.8257,31774.0
2017-03-29 10:35:00,121.04,121.09,121.02,121.05,22837.0,105.8345,105.8782,105.817,105.8432,22837.0
2017-03-29 10:40:00,121.05,121.07,121.0,121.03,23061.0,105.8432,105.8607,105.7995,105.8257,23061.0
2017-03-29 10:45:00,121.04,121.14,121.04,121.09,29572.0,105.8345,105.9219,105.8345,105.8782,29572.0
2017-03-29 10:50:00,121.11,121.16,121.08,121.1,37914.0,105.8957,105.9394,105.8694,105.8869,37914.0
2017-03-29 10:55:00,121.1,121.1,121.06,121.09,21411.0,105.8869,105.8869,105.852,105.8782,21411.0
2017-03-29 11:00:00,121.08,121.11,120.95,120.98,29151.0,105.8694,105.8957,105.7558,105.782,29151.0
2017-03-29 11:05:00,120.99,121.01,120.96,121.0,19507.0,105.7908,105.8082,105.7645,105.7995,19507.0
2017-03-29 11:10:00,121.01,121.08,121.01,121.04,32640.0,105.8082,105.8694,105.8082,105.8345,32640.0
2017-03-29 11:15:00,121.05,121.06,120.98,121.01,26491.0,105.8432,105.852,105.782,105.8082,26491.0
2017-03-29 11:20:00,121.04,121.05,120.98,121.0,22902.0,105.8345,105.8432,105.782,105.7995,22902.0
2017-03-29 11:25:00,121.0,121.03,120.99,121.01,13905.0,105.7995,105.8257,105.7908,105.8082,13905.0
2017-03-29 11:30:00,121.0,121.0,120.96,120.99,30404.0,105.7995,105.7995,105.7645,105.7908,30404.0
2017-03-29 11:35:00,121.0,121.02,120.87,120.88,16248.0,105.7995,105.817,105.6858,105.6946,16248.0
2017-03-29 11:40:00,120.85,120.91,120.82,120.91,24481.0,105.6683,105.7208,105.6421,105.7208,24481.0
2017-03-29 11:45:00,120.91,120.93,120.88,120.93,15841.0,105.7208,105.7383,105.6946,105.7383,15841.0
2017-03-29 11:50:00,120.92,120.92,120.85,120.89,33058.0,105.7295,105.7295,105.6683,105.7033,33058.0
2017-03-29 11:55:00,120.89,120.94,120.89,120.94,16390.0,105.7033,105.747,105.7033,105.747,16390.0
2017-03-29 12:00:00,120.95,120.98,120.92,120.94,18537.0,105.7558,105.782,105.7295,105.747,18537.0
2017-03-29 12:05:00,120.93,120.98,120.91,120.95,14579.0,105.7383,105.782,105.7208,105.7558,14579.0
2017-03-29 12:10:00,120.95,121.0,120.95,120.98,25233.0,105.7558,105.7995,105.7558,105.782,25233.0
2017-03-29 12:15:00,120.98,121.05,120.96,121.04,27646.0,105.782,105.8432,105.7645,105.8345,27646.0
2017-03-29 12:20:00,121.04,121.06,121.02,121.05,16453.0,105.8345,105.852,105.817,105.8432,16453.0
2017-03-29 12:25:00,121.05,121.05,121.0,121.02,14494.0,105.8432,105.8432,105.7995,105.817,14494.0
2017-03-29 12:30:00,121.02,121.02,120.97,121.0,23264.0,105.817,105.817,105.7733,105.7995,23264.0
2017-03-29 12:35:00,121.0,121.01,120.96,120.97,9935.0,105.7995,105.8082,105.7645,105.7733,9935.0
2017-03-29 12:40:00,120.96,120.99,120.91,120.99,17218.0,105.7645,105.7908,105.7208,105.7908,17218.0
2017-03-29 12:45:00,121.0,121.01,120.93,120.95,23101.0,105.7995,105.8082,105.7383,105.7558,23101.0
2017-03-29 12:50:00,120.94,120.98,120.93,120.96,16445.0,105.747,105.782,105.7383,105.7645,16445.0
2017-03-29 12:55:00,120.95,120.95,120.87,120.91,17541.0,105.7558,105.7558,105.6858,105.7208,17541.0
2017-03-29 13:00:00,120.91,120.97,120.89,120.95,16925.0,105.7208,105.7733,105.7033,105.7558,16925.0
2017-03-29 13:05:00,120.97,120.97,120.94,120.96,15562.0,105.7733,105.7733,105.747,105.7645,15562.0
2017-03-29 13:10:00,120.95,121.01,120.93,120.96,22629.0,105.7558,105.8082,105.7383,105.7645,22629.0
2017-03-29 13:15:00,120.98,121.02,120.96,120.98,19926.0,105.782,105.817,105.7645,105.782,19926.0
2017-03-29 13:20:00,120.99,121.04,120.98,121.03,13712.0,105.7908,105.8345,105.782,105.8257,13712.0
2017-03-29 13:25:00,121.02,121.04,121.0,121.02,15285.0,105.817,105.8345,105.7995,105.817,15285.0
2017-03-29 13:30:00,121.04,121.05,121.01,121.05,12738.0,105.8345,105.8432,105.8082,105.8432,12738.0
2017-03-29 13:35:00,121.04,121.08,121.03,121.06,35170.0,105.8345,105.8694,105.8257,105.852,35170.0
2017-03-29 13:40:00,121.05,121.11,121.04,121.11,39723.0,105.8432,105.8957,105.8345,105.8957,39723.0
2017-03-29 13:45:00,121.1,121.1,121.07,121.09,21886.0,105.8869,105.8869,105.8607,105.8782,21886.0
2017-03-29 13:50:00,121.09,121.09,121.06,121.09,9224.0,105.8782,105.8782,105.852,105.8782,9224.0
2017-03-29 13:55:00,121.09,121.12,121.08,121.11,19707.0,105.8782,105.9044,105.8694,105.8957,19707.0
2017-03-29 14:00:00,121.1,121.11,121.04,121.08,34324.0,105.8869,105.8957,105.8345,105.8694,34324.0
2017-03-29 14:05:00,121.08,121.08,121.04,121.06,23958.0,105.8694,105.8694,105.8345,105.852,23958.0
2017-03-29 14:10:00,121.05,121.06,121.03,121.06,15322.0,105.8432,105.852,105.8257,105.852,15322.0
2017-03-29 14:15:00,121.06,121.09,121.05,121.07,23331.0,105.852,105.8782,105.8432,105.8607,23331.0
2017-03-29 14:20:00,121.07,121.15,121.06,121.14,24046.0,105.8607,105.9307,105.852,105.9219,24046.0
2017-03-29 14:25:00,121.14,121.17,121.12,121.16,22644.0,105.9219,105.9481,105.9044,105.9394,22644.0
2017-03-29 14:30:00,121.15,121.16,121.1,121.13,26307.0,105.9307,105.9394,105.8869,105.9132,26307.0
2017-03-29 14:35:00,121.12,121.15,121.11,121.14,43081.0,105.9044,105.9307,105.8957,105.9219,43081.0
2017-03-29 14:40:00,121.14,121.15,121.11,121.15,41869.0,105.9219,105.9307,105.8957,105.9307,41869.0
2017-03-29 14:45:00,121.14,121.18,121.13,121.13,87353.0,105.9219,105.9569,105.9132,105.9132,87353.0
2017-03-29 14:50:00,121.14,121.17,121.13,121.16,23832.0,105.9219,105.9481,105.9132,105.9394,23832.0
2017-03-29 14:55:00,121.16,121.2,121.15,121.17,17215.0,105.9394,105.9744,105.9307,105.9481,17215.0
2017-03-29 15:00:00,121.17,121.2,121.16,121.18,41432.0,105.9481,105.9744,105.9394,105.9569,41432.0
2017-03-29 15:05:00,121.19,121.23,121.18,121.22,23322.0,105.9656,106.0006,105.9569,105.9919,23322.0
2017-03-29 15:10:00,121.22,121.22,121.12,121.12,40216.0,105.9919,105.9919,105.9044,105.9044,40216.0
2017-03-29 15:15:00,121.12,121.15,121.09,121.14,444355.0,105.9044,105.9307,105.8782,105.9219,444355.0
2017-03-29 15:20:00,121.13,121.18,121.11,121.13,56565.0,105.9132,105.9569,105.8957,105.9132,56565.0
2017-03-29 15:25:00,121.13,121.18,121.12,121.16,51122.0,105.9132,105.9569,105.9044,105.9394,51122.0
2017-03-29 15:30:00,121.17,121.18,121.14,121.16,41564.0,105.9481,105.9569,105.9219,105.9394,41564.0
2017-03-29 15:35:00,121.15,121.17,121.13,121.16,49114.0,105.9307,105.9481,105.9132,105.9394,49114.0
2017-03-29 15:40:00,121.16,121.16,121.07,121.07,117965.0,105.9394,105.9394,105.8607,105.8607,117965.0
2017-03-29 15:45:00,121.07,121.1,121.06,121.08,49576.0,105.8607,105.8869,105.852,105.8694,49576.0
2017-03-29 15:50:00,121.07,121.13,121.05,121.05,230994.0,105.8607,105.9132,105.8432,105.8432,230994.0
2017-03-29 15:55:00,121.06,121.1,121.02,121.1,105826.0,105.852,105.8869,105.817,105.8869,105826.0
2017-03-30 09:30:00,121.14,121.15,120.99,121.05,258341.0,105.9219,105.9307,105.7908,105.8432,258341.0
2017-03-30 09:35:00,121.05,121.13,121.0,121.11,71373.0,105.8432,105.9132,105.7995,105.8957,71373.0
2017-03-30 09:40:00,121.11,121.19,121.06,121.16,42133.0,105.8957,105.9656,105.852,105.9394,42133.0
2017-03-30 09:45:00,121.16,121.21,121.11,121.19,31614.0,105.9394,105.9831,105.8957,105.9656,31614.0
2017-03-30 09:50:00,121.19,121.21,121.14,121.16,34344.0,105.9656,105.9831,105.9219,105.9394,34344.0
2017-03-30 09:55:00,121.16,121.28,121.15,121.24,34191.0,105.9394,106.0443,105.9307,106.0093,34191.0
2017-03-30 10:00:00,121.23,121.36,121.22,121.35,52053.0,106.0006,106.1143,105.9919,106.1055,52053.0
2017-03-30 10:05:00,121.36,121.37,121.3,121.31,10867.0,106.1143,106.123,106.0618,106.0706,10867.0
2017-03-30 10:10:00,121.32,121.37,121.3,121.36,15548.0,106.0793,106.123,106.0618,106.1143,15548.0
2017-03-30 10:15:00,121.37,121.42,121.35,121.41,23447.0,106.123,106.1667,106.1055,106.158,23447.0
2017-03-30 10:20:00,121.41,121.41,121.29,121.32,29679.0,106.158,106.158,106.0531,106.0793,29679.0
2017-03-30 10:25:00,121.29,121.35,121.28,121.34,19442.0,106.0531,106.1055,106.0443,106.0968,19442.0
2017-03-30 10:30:00,121.34,121.39,121.33,121.39,33212.0,106.0968,106.1405,106.088,106.1405,33212.0
2017-03-30 10:35:00,121.39,121.51,121.38,121.47,21117.0,106.1405,106.2454,106.1318,106.2105,21117.0
2017-03-30 10:40:00,121.49,121.54,121.49,121.49,13441.0,106.2279,106.2717,106.2279,106.2279,13441.0
2017-03-30 10:45:00,121.5,121.55,121.5,121.52,9947.0,106.2367,106.2804,106.2367,106.2542,9947.0
2017-03-30 10:50:00,121.52,121.54,121.46,121.54,18244.0,106.2542,106.2717,106.2017,106.2717,18244.0
2017-03-30 10:55:00,121.55,121.59,121.5,121.58,22892.0,106.2804,106.3154,106.2367,106.3066,22892.0
2017-03-30 11:00:00,121.59,121.62,121.57,121.59,27551.0,106.3154,106.3416,106.2979,106.3154,27551.0
2017-03-30 11:05:00,121.59,121.61,121.54,121.56,11613.0,106.3154,106.3329,106.2717,106.2891,11613.0
2017-03-30 11:10:00,121.56,121.56,121.5,121.54,22541.0,106.2891,106.2891,106.2367,106.2717,22541.0
2017-03-30 11:15:00,121.55,121.59,121.53,121.59,19915.0,106.2804,106.3154,106.2629,106.3154,19915.0
2017-03-30 11:20:00,121.58,121.58,121.51,121.53,11703.0,106.3066,106.3066,106.2454,106.2629,11703.0
2017-03-30 11:25:00,121.55,121.57,121.53,121.56,49648.0,106.2804,106.2979,106.2629,106.2891,49648.0
2017-03-30 11:30:00,121.54,121.61,121.54,121.56,22086.0,106.2717,106.3329,106.2717,106.2891,22086.0
2017-03-30 11:35:00,121.52,121.55,121.48,121.48,15093.0,106.2542,106.2804,106.2192,106.2192,15093.0
2017-03-30 11:40:00,121.5,121.5,121.41,121.42,11649.0,106.2367,106.2367,106.158,106.1667,11649.0
2017-03-30 11:45:00,121.42,121.47,121.42,121.45,7871.0,106.1667,106.2105,106.1667,106.193,7871.0
2017-03-30 11:50:00,121.45,121.48,121.43,121.46,5521.0,106.193,106.2192,106.1755,106.2017,5521.0
2017-03-30 11:55:00,121.46,121.46,121.39,121.39,7535.0,106.2017,106.2017,106.1405,106.1405,7535.0
2017-03-30 12:00:00,121.39,121.42,121.36,121.36,6475.0,106.1405,106.1667,106.1143,106.1143,6475.0
2017-03-30 12:05:00,121.36,121.42,121.35,121.42,6295.0,106.1143,106.1667,106.1055,106.1667,6295.0
2017-03-30 12:10:00,121.4,121.41,121.37,121.37,5535.0,106.1492,106.158,106.123,106.123,5535.0
2017-03-30 12:15:00,121.37,121.42,121.37,121.42,9820.0,106.123,106.1667,106.123,106.1667,9820.0
2017-03-30 12:20:00,121.43,121.43,121.37,121.37,3245.0,106.1755,106.1755,106.123,106.123,3245.0
2017-03-30 12:25:00,121.4,121.45,121.4,121.44,3305.0,106.1492,106.193,106.1492,106.1842,3305.0
2017-03-30 12:30:00,121.44,121.45,121.42,121.44,6065.0,106.1842,106.193,106.1667,106.1842,6065.0
2017-03-30 12:35:00,121.43,121.44,121.26,121.29,15667.0,106.1755,106.1842,106.0268,106.0531,15667.0
2017-03-30 12:40:00,121.28,121.3,121.25,121.3,6527.0,106.0443,106.0618,106.0181,106.0618,6527.0
2017-03-30 12:45:00,121.29,121.33,121.29,121.31,17666.0,106.0531,106.088,106.0531,106.0706,17666.0
2017-03-30 12:50:00,121.31,121.32,121.26,121.32,14006.0,106.0706,106.0793,106.0268,106.0793,14006.0
2017-03-30 12:55:00,121.31,121.32,121.29,121.32,3988.0,106.0706,106.0793,106.0531,106.0793,3988.0
2017-03-30 13:00:00,121.31,121.35,121.31,121.33,3431.0,106.0706,106.1055,106.0706,106.088,3431.0
2017-03-30 13:05:00,121.34,121.37,121.33,121.36,18931.0,106.0968,106.123,106.088,106.1143,18931.0
2017-03-30 13:10:00,121.37,121.42,121.37,121.41,4222.0,106.123,106.1667,106.123,106.158,4222.0
2017-03-30 13:15:00,121.41,121.44,121.41,121.43,3943.0,106.158,106.1842,106.158,106.1755,3943.0
2017-03-30 13:20:00,121.42,121.49,121.41,121.49,14201.0,106.1667,106.2279,106.158,106.2279,14201.0
2017-03-30 13:25:00,121.48,121.5,121.45,121.45,7274.0,106.2192,106.2367,106.193,106.193,7274.0
2017-03-30 13:30:00,121.45,121.47,121.43,121.46,20830.0,106.193,106.2105,106.1755,106.2017,20830.0
2017-03-30 13:35:00,121.48,121.51,121.46,121.51,10700.0,106.2192,106.2454,106.2017,106.2454,10700.0
2017-03-30 13:40:00,121.52,121.52,121.47,121.5,5190.0,106.2542,106.2542,106.2105,106.2367,5190.0
2017-03-30 13:45:00,121.52,121.56,121.51,121.55,41890.0,106.2542,106.2891,106.2454,106.2804,41890.0
2017-03-30 13:50:00,121.52,121.52,121.5,121.51,9152.0,106.2542,106.2542,106.2367,106.2454,9152.0
2017-03-30 13:55:00,121.51,121.51,121.47,121.49,12747.0,106.2454,106.2454,106.2105,106.2279,12747.0
2017-03-30 14:00:00,121.48,121.51,121.48,121.5,5831.0,106.2192,106.2454,106.2192,106.2367,5831.0
2017-03-30 14:05:00,121.49,121.5,121.47,121.5,24267.0,106.2279,106.2367,106.2105,106.2367,24267.0
2017-03-30 14:10:00,121.48,121.53,121.48,121.52,2860.0,106.2192,106.2629,106.2192,106.2542,2860.0
2017-03-30 14:15:00,121.52,121.57,121.52,121.55,16704.0,106.2542,106.2979,106.2542,106.2804,16704.0
2017-03-30 14:20:00,121.55,121.58,121.53,121.54,21324.0,106.2804,106.3066,106.2629,106.2717,21324.0
2017-03-30 14:25:00,121.56,121.58,121.55,121.57,28621.0,106.2891,106.3066,106.2804,106.2979,28621.0
2017-03-30 14:30:00,121.57,121.61,121.57,121.6,11663.0,106.2979,106.3329,106.2979,106.3241,11663.0
2017-03-30 14:35:00,121.61,121.61,121.55,121.58,22205.0,106.3329,106.3329,106.2804,106.3066,22205.0
2017-03-30 14:40:00,121.57,121.58,121.52,121.53,24248.0,106.2979,106.3066,106.2542,106.2629,24248.0
2017-03-30 14:45:00,121.53,121.53,121.5,121.53,22480.0,106.2629,106.2629,106.2367,106.2629,22480.0
2017-03-30 14:50:00,121.54,121.54,121.44,121.45,27035.0,106.2717,106.2717,106.1842,106.193,27035.0
2017-03-30 14:55:00,121.45,121.5,121.42,121.48,53553.0,106.193,106.2367,106.1667,106.2192,53553.0
2017-03-30 15:00:00,121.48,121.52,121.48,121.5,15792.0,106.2192,106.2542,106.2192,106.2367,15792.0
2017-03-30 15:05:00,121.5,121.53,121.49,121.52,32371.0,106.2367,106.2629,106.2279,106.2542,32371.0
2017-03-30 15:10:00,121.52,121.54,121.49,121.54,6494.0,106.2542,106.2717,106.2279,106.2717,6494.0
2017-03-30 15:15:00,121.54,121.54,121.5,121.5,17913.0,106.2717,106.2717,106.2367,106.2367,17913.0
2017-03-30 15:20:00,121.51,121.56,121.5,121.54,17153.0,106.2454,106.2891,106.2367,106.2717,17153.0
2017-03-30 15:25:00,121.53,121.57,121.52,121.56,13787.0,106.2629,106.2979,106.2542,106.2891,13787.0
2017-03-30 15:30:00,121.56,121.59,121.55,121.58,31286.0,106.2891,106.3154,106.2804,106.3066,31286.0
2017-03-30 15:35:00,121.59,121.6,121.56,121.59,30549.0,106.3154,106.3241,106.2891,106.3154,30549.0
2017-03-30 15:40:00,121.58,121.6,121.54,121.54,41706.0,106.3066,106.3241,106.2717,106.2717,41706.0
2017-03-30 15:45:00,121.55,121.55,121.49,121.52,68076.0,106.2804,106.2804,106.2279,106.2542,68076.0
2017-03-30 15:50:00,121.51,121.52,121.46,121.5,22004.0,106.2454,106.2542,106.2017,106.2367,22004.0
2017-03-30 15:55:00,121.49,121.57,121.49,121.52,69931.0,106.2279,106.2979,106.2279,106.2542,69931.0
2017-03-31 09:30:00,121.42,121.42,121.26,121.27,99144.0,106.1667,106.1667,106.0268,106.0356,99144.0
2017-03-31 09:35:00,121.28,121.37,121.28,121.37,38944.0,106.0443,106.123,106.0443,106.123,38944.0
2017-03-31 09:40:00,121.37,121.38,121.31,121.35,20660.0,106.123,106.1318,106.0706,106.1055,20660.0
2017-03-31 09:45:00,121.36,121.4,121.33,121.36,15341.0,106.1143,106.1492,106.088,106.1143,15341.0
2017-03-31 09:50:00,121.35,121.43,121.33,121.43,8830.0,106.1055,106.1755,106.088,106.1755,8830.0
2017-03-31 09:55:00,121.44,121.45,121.4,121.4,29701.0,106.1842,106.193,106.1492,106.1492,29701.0
2017-03-31 10:00:00,121.39,121.47,121.39,121.45,214168.0,106.1405,106.2105,106.1405,106.193,214168.0
2017-03-31 10:05:00,121.46,121.55,121.46,121.52,21310.0,106.2017,106.2804,106.2017,106.2542,21310.0
2017-03-31 10:10:00,121.52,121.52,121.42,121.43,16262.0,106.2542,106.2542,106.1667,106.1755,16262.0
2017-03-31 10:15:00,121.43,121.46,121.42,121.44,8052.0,106.1755,106.2017,106.1667,106.1842,8052.0
2017-03-31 10:20:00,121.44,121.44,121.39,121.44,29457.0,106.1842,106.1842,106.1405,106.1842,29457.0
2017-03-31 10:25:00,121.43,121.45,121.35,121.38,15737.0,106.1755,106.193,106.1055,106.1318,15737.0
2017-03-31 10:30:00,121.39,121.45,121.38,121.44,7087.0,106.1405,106.193,106.1318,106.1842,7087.0
2017-03-31 10:35:00,121.45,121.56,121.45,121.55,16633.0,106.193,106.2891,106.193,106.2804,16633.0
2017-03-31 10:40:00,121.55,121.55,121.51,121.53,9219.0,106.2804,106.2804,106.2454,106.2629,9219.0
2017-03-31 10:45:00,121.53,121.59,121.53,121.57,6865.0,106.2629,106.3154,106.2629,106.2979,6865.0
2017-03-31 10:50:00,121.57,121.57,121.52,121.55,8783.0,106.2979,106.2979,106.2542,106.2804,8783.0
2017-03-31 10:55:00,121.53,121.56,121.49,121.49,6850.0,106.2629,106.2891,106.2279,106.2279,6850.0
2017-03-31 11:00:00,121.5,121.52,121.48,121.48,10780.0,106.2367,106.2542,106.2192,106.2192,10780.0
2017-03-31 11:05:00,121.47,121.54,121.46,121.53,14024.0,106.2105,106.2717,106.2017,106.2629,14024.0
2017-03-31 11:10:00,121.53,121.57,121.5,121.57,8612.0,106.2629,106.2979,106.2367,106.2979,8612.0
2017-03-31 11:15:00,121.56,121.57,121.53,121.54,7977.0,106.2891,106.2979,106.2629,106.2717,7977.0
2017-03-31 11:20:00,121.54,121.56,121.51,121.56,6468.0,106.2717,106.2891,106.2454,106.2891,6468.0
2017-03-31 11:25:00,121.56,121.6,121.56,121.56,12621.0,106.2891,106.3241,106.2891,106.2891,12621.0
2017-03-31 11:30:00,121.56,121.6,121.52,121.59,13169.0,106.2891,106.3241,106.2542,106.3154,13169.0
2017-03-31 11:35:00,121.57,121.61,121.56,121.59,7807.0,106.2979,106.3329,106.2891,106.3154,7807.0
2017-03-31 11:40:00,121.59,121.61,121.57,121.6,7145.0,106.3154,106.3329,106.2979,106.3241,7145.0
2017-03-31 11:45:00,121.61,121.62,121.59,121.61,7782.0,106.3329,106.3416,106.3154,106.3329,7782.0
2017-03-31 11:50:00,121.61,121.62,121.52,121.52,6343.0,106.3329,106.3416,106.2542,106.2542,6343.0
2017-03-31 11:55:00,121.52,121.54,121.5,121.52,16417.0,106.2542,106.2717,106.2367,106.2542,16417.0
2017-03-31 12:00:00,121.52,121.56,121.5,121.55,2785.0,106.2542,106.2891,106.2367,106.2804,2785.0
2017-03-31 12:05:00,121.56,121.59,121.55,121.58,8358.0,106.2891,106.3154,106.2804,106.3066,8358.0
2017-03-31 12:10:00,121.58,121.6,121.56,121.58,16436.0,106.3066,106.3241,106.2891,106.3066,16436.0
2017-03-31 12:15:00,121.57,121.6,121.56,121.6,11382.0,106.2979,106.3241,106.2891,106.3241,11382.0
2017-03-31 12:20:00,121.59,121.64,121.59,121.62,16077.0,106.3154,106.3591,106.3154,106.3416,16077.0
2017-03-31 12:25:00,121.62,121.64,121.61,121.64,10174.0,106.3416,106.3591,106.3329,106.3591,10174.0
2017-03-31 12:30:00,121.64,121.65,121.62,121.64,8428.0,106.3591,106.3678,106.3416,106.3591,8428.0
2017-03-31 12:35:00,121.64,121.66,121.59,121.61,30350.0,106.3591,106.3766,106.3154,106.3329,30350.0
2017-03-31 12:40:00,121.61,121.63,121.61,121.62,45537.0,106.3329,106.3504,106.3329,106.3416,45537.0
2017-03-31 12:45:00,121.62,121.62,121.58,121.59,18543.0,106.3416,106.3416,106.3066,106.3154,18543.0
2017-03-31 12:50:00,121.59,121.61,121.58,121.58,15431.0,106.3154,106.3329,106.3066,106.3066,15431.0
2017-03-31 12:55:00,121.58,121.6,121.54,121.58,13122.0,106.3066,106.3241,106.2717,106.3066,13122.0
2017-03-31 13:00:00,121.58,121.59,121.55,121.56,8743.0,106.3066,106.3154,106.2804,106.2891,8743.0
2017-03-31 13:05:00,121.56,121.61,121.55,121.59,19202.0,106.2891,106.3329,106.2804,106.3154,19202.0
2017-03-31 13:10:00,121.59,121.63,121.59,121.63,14914.0,106.3154,106.3504,106.3154,106.3504,14914.0
2017-03-31 13:15:00,121.63,121.64,121.61,121.64,9260.0,106.3504,106.3591,106.3329,106.3591,9260.0
2017-03-31 13:20:00,121.65,121.67,121.64,121.64,9169.0,106.3678,106.3853,106.3591,106.3591,9169.0
2017-03-31 13:25:00,121.64,121.69,121.63,121.69,10015.0,106.3591,106.4028,106.3504,106.4028,10015.0
2017-03-31 13:30:00,121.7,121.72,121.66,121.66,16393.0,106.4116,106.429,106.3766,106.3766,16393.0
2017-03-31 13:35:00,121.66,121.69,121.65,121.65,18187.0,106.3766,106.4028,106.3678,106.3678,18187.0
2017-03-31 13:40:00,121.65,121.67,121.6,121.6,12742.0,106.3678,106.3853,106.3241,106.3241,12742.0
2017-03-31 13:45:00,121.6,121.64,121.6,121.64,13452.0,106.3241,106.3591,106.3241,106.3591,13452.0
2017-03-31 13:50:00,121.62,121.63,121.6,121.61,11713.0,106.3416,106.3504,106.3241,106.3329,11713.0
2017-03-31 13:55:00,121.62,121.63,121.54,121.55,23558.0,106.3416,106.3504,106.2717,106.2804,23558.0
2017-03-31 14:00:00,121.55,121.55,121.48,121.5,13486.0,106.2804,106.2804,106.2192,106.2367,13486.0
2017-03-31 14:05:00,121.51,121.53,121.49,121.52,10201.0,106.2454,106.2629,106.2279,106.2542,10201.0
2017-03-31 14:10:00,121.52,121.52,121.35,121.4,51142.0,106.2542,106.2542,106.1055,106.1492,51142.0
2017-03-31 14:15:00,121.41,121.44,121.37,121.43,45763.0,106.158,106.1842,106.123,106.1755,45763.0
2017-03-31 14:20:00,121.42,121.48,121.41,121.47,31791.0,106.1667,106.2192,106.158,106.2105,31791.0
2017-03-31 14:25:00,121.47,121.49,121.44,121.46,15623.0,106.2105,106.2279,106.1842,106.2017,15623.0
2017-03-31 14:30:00,121.44,121.5,121.42,121.49,7626.0,106.1842,106.2367,106.1667,106.2279,7626.0
2017-03-31 14:35:00,121.5,121.52,121.48,121.49,19899.0,106.2367,106.2542,106.2192,106.2279,19899.0
2017-03-31 14:40:00,121.48,121.51,121.45,121.46,14398.0,106.2192,106.2454,106.193,106.2017,14398.0
2017-03-31 14:45:00,121.46,121.49,121.43,121.48,7651.0,106.2017,106.2279,106.1755,106.2192,7651.0
2017-03-31 14:50:00,121.48,121.49,121.44,121.44,28354.0,106.2192,106.2279,106.1842,106.1842,28354.0
2017-03-31 14:55:00,121.45,121.45,121.41,121.41,6334.0,106.193,106.193,106.158,106.158,6334.0
2017-03-31 15:00:00,121.42,121.52,121.42,121.51,19964.0,106.1667,106.2542,106.1667,106.2454,19964.0
2017-03-31 15:05:00,121.5,121.52,121.47,121.52,7043.0,106.2367,106.2542,106.2105,106.2542,7043.0
2017-03-31 15:10:00,121.51,121.54,121.51,121.53,14042.0,106.2454,106.2717,106.2454,106.2629,14042.0
2017-03-31 15:15:00,121.55,121.57,121.51,121.53,26758.0,106.2804,106.2979,106.2454,106.2629,26758.0
2017-03-31 15:20:00,121.54,121.56,121.53,121.56,9332.0,106.2717,106.2891,106.2629,106.2891,9332.0
2017-03-31 15:25:00,121.57,121.59,121.55,121.56,14384.0,106.2979,106.3154,106.2804,106.2891,14384.0
2017-03-31 15:30:00,121.55,121.69,121.55,121.67,19157.0,106.2804,106.4028,106.2804,106.3853,19157.0
2017-03-31 15:35:00,121.66,121.69,121.6,121.62,38406.0,106.3766,106.4028,106.3241,106.3416,38406.0
2017-03-31 15:40:00,121.6,121.65,121.57,121.59,57310.0,106.3241,106.3678,106.2979,106.3154,57310.0
2017-03-31 15:45:00,121.59,121.62,121.45,121.49,38118.0,106.3154,106.3416,106.193,106.2279,38118.0
2017-03-31 15:50:00,121.47,121.5,121.43,121.49,24695.0,106.2105,106.2367,106.1755,106.2279,24695.0
2017-03-31 15:55:00,121.48,121.52,121.3,121.31,64794.0,106.2192,106.2542,106.0618,106.0706,64794.0
2017-04-03 09:30:00,121.45,121.5,121.36,121.45,164409.0,106.193,106.2367,106.1143,106.193,164409.0
2017-04-03 09:35:00,121.48,121.5,121.4,121.44,44980.0,106.2192,106.2367,106.1492,106.1842,44980.0
2017-04-03 09:40:00,121.43,121.5,121.39,121.47,35830.0,106.1755,106.2367,106.1405,106.2105,35830.0
2017-04-03 09:45:00,121.47,121.48,121.36,121.37,83750.0,106.2105,106.2192,106.1143,106.123,83750.0
2017-04-03 09:50:00,121.37,121.4,121.36,121.37,23671.0,106.123,106.1492,106.1143,106.123,23671.0
2017-04-03 09:55:00,121.36,121.37,121.3,121.33,30256.0,106.1143,106.123,106.0618,106.088,30256.0
2017-04-03 10:00:00,121.32,121.38,121.27,121.31,32420.0,106.0793,106.1318,106.0356,106.0706,32420.0
2017-04-03 10:05:00,121.31,121.31,121.09,121.15,47129.0,106.0706,106.0706,105.8782,105.9307,47129.0
2017-04-03 10:10:00,121.12,121.12,120.97,121.08,84904.0,105.9044,105.9044,105.7733,105.8694,84904.0
2017-04-03 10:15:00,121.07,121.17,121.06,121.14,36629.0,105.8607,105.9481,105.852,105.9219,36629.0
2017-04-03 10:20:00,121.14,121.19,121.1,121.18,39169.0,105.9219,105.9656,105.8869,105.9569,39169.0
2017-04-03 10:25:00,121.2,121.26,121.2,121.22,67977.0,105.9744,106.0268,105.9744,105.9919,67977.0
2017-04-03 10:30:00,121.24,121.27,121.15,121.2,32898.0,106.0093,106.0356,105.9307,105.9744,32898.0
2017-04-03 10:35:00,121.19,121.19,121.14,121.17,51821.0,105.9656,105.9656,105.9219,105.9481,51821.0
2017-04-03 10:40:00,121.17,121.17,121.07,121.1,36873.0,105.9481,105.9481,105.8607,105.8869,36873.0
2017-04-03 10:45:00,121.1,121.18,121.05,121.06,16998.0,105.8869,105.9569,105.8432,105.852,16998.0
2017-04-03 10:50:00,121.06,121.06,120.82,120.87,65189.0,105.852,105.852,105.6421,105.6858,65189.0
2017-04-03 10:55:00,120.84,120.85,120.7,120.72,50374.0,105.6596,105.6683,105.5372,105.5547,50374.0
2017-04-03 11:00:00,120.71,120.81,120.69,120.75,27201.0,105.5459,105.6334,105.5284,105.5809,27201.0
2017-04-03 11:05:00,120.75,120.76,120.49,120.56,64527.0,105.5809,105.5896,105.3536,105.4148,64527.0
2017-04-03 11:10:00,120.56,120.61,120.53,120.59,39664.0,105.4148,105.4585,105.3885,105.441,39664.0
2017-04-03 11:15:00,120.59,120.7,120.59,120.6,36708.0,105.441,105.5372,105.441,105.4497,36708.0
2017-04-03 11:20:00,120.59,120.71,120.55,120.71,26725.0,105.441,105.5459,105.406,105.5459,26725.0
2017-04-03 11:25:00,120.71,120.71,120.64,120.66,56006.0,105.5459,105.5459,105.4847,105.5022,56006.0
2017-04-03 11:30:00,120.68,120.71,120.6,120.61,57305.0,105.5197,105.5459,105.4497,105.4585,57305.0
2017-04-03 11:35:00,120.6,120.66,120.56,120.63,32657.0,105.4497,105.5022,105.4148,105.476,32657.0
2017-04-03 11:40:00,120.62,120.66,120.6,120.63,38402.0,105.4672,105.5022,105.4497,105.476,38402.0
2017-04-03 11:45:00,120.62,120.64,120.47,120.5,91892.0,105.4672,105.4847,105.3361,105.3623,91892.0
2017-04-03 11:50:00,120.49,120.54,120.44,120.5,80496.0,105.3536,105.3973,105.3098,105.3623,80496.0
2017-04-03 11:55:00,120.5,120.57,120.43,120.54,21755.0,105.3623,105.4235,105.3011,105.3973,21755.0
2017-04-03 12:00:00,120.52,120.52,120.33,120.39,46003.0,105.3798,105.3798,105.2137,105.2661,46003.0
2017-04-03 12:05:00,120.39,120.46,120.36,120.46,43904.0,105.2661,105.3273,105.2399,105.3273,43904.0
2017-04-03 12:10:00,120.45,120.51,120.44,120.45,45594.0,105.3186,105.3711,105.3098,105.3186,45594.0
2017-04-03 12:15:00,120.45,120.57,120.44,120.55,17071.0,105.3186,105.4235,105.3098,105.406,17071.0
2017-04-03 12:20:00,120.53,120.62,120.51,120.62,19492.0,105.3885,105.4672,105.3711,105.4672,19492.0
2017-04-03 12:25:00,120.62,120.73,120.61,120.72,15606.0,105.4672,105.5634,105.4585,105.5547,15606.0
2017-04-03 12:30:00,120.69,120.73,120.67,120.67,31289.0,105.5284,105.5634,105.511,105.511,31289.0
2017-04-03 12:35:00,120.69,120.74,120.68,120.72,14022.0,105.5284,105.5722,105.5197,105.5547,14022.0
2017-04-03 12:40:00,120.72,120.77,120.7,120.77,10678.0,105.5547,105.5984,105.5372,105.5984,10678.0
2017-04-03 12:45:00,120.76,120.76,120.69,120.74,12779.0,105.5896,105.5896,105.5284,105.5722,12779.0
2017-04-03 12:50:00,120.74,120.74,120.68,120.72,22751.0,105.5722,105.5722,105.5197,105.5547,22751.0
2017-04-03 12:55:00,120.71,120.79,120.71,120.79,16768.0,105.5459,105.6159,105.5459,105.6159,16768.0
2017-04-03 13:00:00,120.79,120.83,120.74,120.82,28600.0,105.6159,105.6509,105.5722,105.6421,28600.0
2017-04-03 13:05:00,120.81,120.84,120.75,120.77,20755.0,105.6334,105.6596,105.5809,105.5984,20755.0
2017-04-03 13:10:00,120.77,120.86,120.77,120.85,67446.0,105.5984,105.6771,105.5984,105.6683,67446.0
2017-04-03 13:15:00,120.84,120.87,120.82,120.83,26216.0,105.6596,105.6858,105.6421,105.6509,26216.0
2017-04-03 13:20:00,120.83,120.83,120.75,120.79,19772.0,105.6509,105.6509,105.5809,105.6159,19772.0
2017-04-03 13:25:00,120.77,120.78,120.72,120.77,13845.0,105.5984,105.6071,105.5547,105.5984,13845.0
2017-04-03 13:30:00,120.75,120.77,120.7,120.74,13594.0,105.5809,105.5984,105.5372,105.5722,13594.0
2017-04-03 13:35:00,120.73,120.73,120.64,120.66,13490.0,105.5634,105.5634,105.4847,105.5022,13490.0
2017-04-03 13:40:00,120.65,120.66,120.61,120.61,15277.0,105.4935,105.5022,105.4585,105.4585,15277.0
2017-04-03 13:45:00,120.62,120.72,120.58,120.68,23344.0,105.4672,105.5547,105.4323,105.5197,23344.0
2017-04-03 13:50:00,120.68,120.73,120.66,120.7,18447.0,105.5197,105.5634,105.5022,105.5372,18447.0
2017-04-03 13:55:00,120.69,120.74,120.68,120.73,10643.0,105.5284,105.5722,105.5197,105.5634,10643.0
2017-04-03 14:00:00,120.76,120.77,120.7,120.73,15778.0,105.5896,105.5984,105.5372,105.5634,15778.0
2017-04-03 14:05:00,120.72,120.73,120.67,120.71,20374.0,105.5547,105.5634,105.511,105.5459,20374.0
2017-04-03 14:10:00,120.72,120.73,120.65,120.73,19811.0,105.5547,105.5634,105.4935,105.5634,19811.0
2017-04-03 14:15:00,120.73,120.73,120.61,120.63,47675.0,105.5634,105.5634,105.4585,105.476,47675.0
2017-04-03 14:20:00,120.65,120.68,120.6,120.67,14087.0,105.4935,105.5197,105.4497,105.511,14087.0
2017-04-03 14:25:00,120.66,120.8,120.66,120.77,22494.0,105.5022,105.6246,105.5022,105.5984,22494.0
2017-04-03 14:30:00,120.78,120.8,120.76,120.78,23052.0,105.6071,105.6246,105.5896,105.6071,23052.0
2017-04-03 14:35:00,120.78,120.82,120.76,120.8,40796.0,105.6071,105.6421,105.5896,105.6246,40796.0
2017-04-03 14:40:00,120.8,121.01,120.79,120.98,25883.0,105.6246,105.8082,105.6159,105.782,25883.0
2017-04-03 14:45:00,120.99,120.99,120.93,120.97,23336.0,105.7908,105.7908,105.7383,105.7733,23336.0
2017-04-03 14:50:00,120.96,120.99,120.93,120.94,21087.0,105.7645,105.7908,105.7383,105.747,21087.0
2017-04-03 14:55:00,120.94,120.99,120.91,120.92,22324.0,105.747,105.7908,105.7208,105.7295,22324.0
2017-04-03 15:00:00,120.91,120.98,120.91,120.94,21547.0,105.7208,105.782,105.7208,105.747,21547.0
2017-04-03 15:05:00,120.94,120.95,120.87,120.92,35468.0,105.747,105.7558,105.6858,105.7295,35468.0
2017-04-03 15:10:00,120.93,121.07,120.93,121.05,38412.0,105.7383,105.8607,105.7383,105.8432,38412.0
2017-04-03 15:15:00,121.05,121.06,121.0,121.0,42133.0,105.8432,105.852,105.7995,105.7995,42133.0
2017-04-03 15:20:00,121.0,121.08,121.0,121.08,36856.0,105.7995,105.8694,105.7995,105.8694,36856.0
2017-04-03 15:25:00,121.06,121.06,121.0,121.03,13561.0,105.852,105.852,105.7995,105.8257,13561.0
2017-04-03 15:30:00,121.02,121.03,120.93,120.97,41564.0,105.817,105.8257,105.7383,105.7733,41564.0
2017-04-03 15:35:00,120.96,121.02,120.95,121.0,32578.0,105.7645,105.817,105.7558,105.7995,32578.0
2017-04-03 15:40:00,120.99,121.05,120.97,121.02,58870.0,105.7908,105.8432,105.7733,105.817,58870.0
2017-04-03 15:45:00,121.02,121.05,121.0,121.02,31772.0,105.817,105.8432,105.7995,105.817,31772.0
2017-04-03 15:50:00,121.01,121.02,120.94,121.02,52049.0,105.8082,105.817,105.747,105.817,52049.0
2017-04-03 15:55:00,121.02,121.05,121.01,121.04,80376.0,105.817,105.8432,105.8082,105.8345,80376.0
2017-04-04 09:30:00,120.89,120.9,120.78,120.84,98430.0,105.7033,105.7121,105.6071,105.6596,98430.0
2017-04-04 09:35:00,120.84,120.92,120.8,120.82,52922.0,105.6596,105.7295,105.6246,105.6421,52922.0
2017-04-04 09:40:00,120.83,121.02,120.83,120.97,35539.0,105.6509,105.817,105.6509,105.7733,35539.0
2017-04-04 09:45:00,120.97,121.0,120.93,120.95,20842.0,105.7733,105.7995,105.7383,105.7558,20842.0
2017-04-04 09:50:00,120.94,120.98,120.88,120.89,48396.0,105.747,105.782,105.6946,105.7033,48396.0
2017-04-04 09:55:00,120.9,120.93,120.88,120.91,20094.0,105.7121,105.7383,105.6946,105.7208,20094.0
2017-04-04 10:00:00,120.92,120.95,120.72,120.74,39699.0,105.7295,105.7558,105.5547,105.5722,39699.0
2017-04-04 10:05:00,120.76,120.8,120.66,120.71,33558.0,105.5896,105.6246,105.5022,105.5459,33558.0
2017-04-04 10:10:00,120.71,120.74,120.64,120.72,31180.0,105.5459,105.5722,105.4847,105.5547,31180.0
2017-04-04 10:15:00,120.71,120.77,120.68,120.68,22097.0,105.5459,105.5984,105.5197,105.5197,22097.0
2017-04-04 10:20:00,120.69,120.8,120.69,120.75,12472.0,105.5284,105.6246,105.5284,105.5809,12472.0
2017-04-04 10:25:00,120.76,120.77,120.7,120.75,16767.0,105.5896,105.5984,105.5372,105.5809,16767.0
2017-04-04 10:30:00,120.75,120.92,120.74,120.86,14297.0,105.5809,105.7295,105.5722,105.6771,14297.0
2017-04-04 10:35:00,120.87,120.9,120.85,120.86,58114.0,105.6858,105.7121,105.6683,105.6771,58114.0
2017-04-04 10:40:00,120.85,120.9,120.79,120.79,18695.0,105.6683,105.7121,105.6159,105.6159,18695.0
2017-04-04 10:45:00,120.79,120.81,120.73,120.75,18513.0,105.6159,105.6334,105.5634,105.5809,18513.0
2017-04-04 10:50:00,120.73,120.79,120.71,120.73,16845.0,105.5634,105.6159,105.5459,105.5634,16845.0
2017-04-04 10:55:00,120.73,120.8,120.72,120.76,12002.0,105.5634,105.6246,105.5547,105.5896,12002.0
2017-04-04 11:00:00,120.77,120.88,120.75,120.88,16047.0,105.5984,105.6946,105.5809,105.6946,16047.0
2017-04-04 11:05:00,120.89,120.95,120.82,120.95,21538.0,105.7033,105.7558,105.6421,105.7558,21538.0
2017-04-04 11:10:00,120.95,120.96,120.89,120.9,15843.0,105.7558,105.7645,105.7033,105.7121,15843.0
2017-04-04 11:15:00,120.9,120.98,120.9,120.98,18673.0,105.7121,105.782,105.7121,105.782,18673.0
2017-04-04 11:20:00,120.98,121.04,120.96,121.04,27383.0,105.782,105.8345,105.7645,105.8345,27383.0
2017-04-04 11:25:00,121.05,121.09,120.97,120.97,23494.0,105.8432,105.8782,105.7733,105.7733,23494.0
2017-04-04 11:30:00,120.98,121.01,120.94,120.99,15554.0,105.782,105.8082,105.747,105.7908,15554.0
2017-04-04 11:35:00,121.01,121.07,120.99,121.04,71665.0,105.8082,105.8607,105.7908,105.8345,71665.0
2017-04-04 11:40:00,121.05,121.05,121.0,121.02,30329.0,105.8432,105.8432,105.7995,105.817,30329.0
2017-04-04 11:45:00,121.01,121.11,121.01,121.1,49208.0,105.8082,105.8957,105.8082,105.8869,49208.0
2017-04-04 11:50:00,121.1,121.1,121.02,121.03,27744.0,105.8869,105.8869,105.817,105.8257,27744.0
2017-04-04 11:55:00,121.02,121.07,121.01,121.01,44206.0,105.817,105.8607,105.8082,105.8082,44206.0
2017-04-04 12:00:00,121.01,121.01,120.93,120.98,45679.0,105.8082,105.8082,105.7383,105.782,45679.0
2017-04-04 12:05:00,120.98,121.0,120.94,120.96,91802.0,105.782,105.7995,105.747,105.7645,91802.0
2017-04-04 12:10:00,120.95,121.01,120.94,121.0,30964.0,105.7558,105.8082,105.747,105.7995,30964.0
2017-04-04 12:15:00,121.03,121.05,121.0,121.05,26842.0,105.8257,105.8432,105.7995,105.8432,26842.0
2017-04-04 12:20:00,121.03,121.03,120.93,120.94,17827.0,105.8257,105.8257,105.7383,105.747,17827.0
2017-04-04 12:25:00,120.95,120.97,120.93,120.97,25522.0,105.7558,105.7733,105.7383,105.7733,25522.0
2017-04-04 12:30:00,120.96,120.96,120.92,120.93,17267.0,105.7645,105.7645,105.7295,105.7383,17267.0
2017-04-04 12:35:00,120.94,120.99,120.93,120.99,11428.0,105.747,105.7908,105.7383,105.7908,11428.0
2017-04-04 12:40:00,120.99,120.99,120.96,120.97,7322.0,105.7908,105.7908,105.7645,105.7733,7322.0
2017-04-04 12:45:00,120.97,120.99,120.86,120.88,19496.0,105.7733,105.7908,105.6771,105.6946,19496.0
2017-04-04 12:50:00,120.89,120.9,120.85,120.86,9597.0,105.7033,105.7121,105.6683,105.6771,9597.0
2017-04-04 12:55:00,120.85,120.86,120.81,120.85,13213.0,105.6683,105.6771,105.6334,105.6683,13213.0
2017-04-04 13:00:00,120.84,120.84,120.78,120.83,15344.0,105.6596,105.6596,105.6071,105.6509,15344.0
2017-04-04 13:05:00,120.83,120.83,120.78,120.83,39293.0,105.6509,105.6509,105.6071,105.6509,39293.0
2017-04-04 13:10:00,120.84,120.91,120.84,120.91,24386.0,105.6596,105.7208,105.6596,105.7208,24386.0
2017-04-04 13:15:00,120.91,120.96,120.91,120.96,17223.0,105.7208,105.7645,105.7208,105.7645,17223.0
2017-04-04 13:20:00,120.97,120.97,120.93,120.96,12295.0,105.7733,105.7733,105.7383,105.7645,12295.0
2017-04-04 13:25:00,120.95,120.96,120.89,120.89,12521.0,105.7558,105.7645,105.7033,105.7033,12521.0
2017-04-04 13:30:00,120.9,120.93,120.89,120.93,18478.0,105.7121,105.7383,105.7033,105.7383,18478.0
2017-04-04 13:35:00,120.94,120.97,120.92,120.96,44603.0,105.747,105.7733,105.7295,105.7645,44603.0
2017-04-04 13:40:00,120.96,120.99,120.95,120.98,18608.0,105.7645,105.7908,105.7558,105.782,18608.0
2017-04-04 13:45:00,120.96,120.97,120.92,120.93,18092.0,105.7645,105.7733,105.7295,105.7383,18092.0
2017-04-04 13:50:00,120.93,120.95,120.89,120.95,15646.0,105.7383,105.7558,105.7033,105.7558,15646.0
2017-04-04 13:55:00,120.94,120.97,120.94,120.97,8672.0,105.747,105.7733,105.747,105.7733,8672.0
2017-04-04 14:00:00,120.97,121.0,120.96,120.98,24964.0,105.7733,105.7995,105.7645,105.782,24964.0
2017-04-04 14:05:00,120.99,121.03,120.99,121.01,70242.0,105.7908,105.8257,105.7908,105.8082,70242.0
2017-04-04 14:10:00,121.02,121.02,120.99,121.01,40250.0,105.817,105.817,105.7908,105.8082,40250.0
2017-04-04 14:15:00,121.0,121.06,121.0,121.04,130179.0,105.7995,105.852,105.7995,105.8345,130179.0
2017-04-04 14:20:00,121.03,121.07,121.01,121.06,14565.0,105.8257,105.8607,105.8082,105.852,14565.0
2017-04-04 14:25:00,121.06,121.09,121.04,121.06,20399.0,105.852,105.8782,105.8345,105.852,20399.0
2017-04-04 14:30:00,121.06,121.07,121.05,121.07,7884.0,105.852,105.8607,105.8432,105.8607,7884.0
2017-04-04 14:35:00,121.07,121.07,121.01,121.05,14127.0,105.8607,105.8607,105.8082,105.8432,14127.0
2017-04-04 14:40:00,121.05,121.08,121.03,121.05,20451.0,105.8432,105.8694,105.8257,105.8432,20451.0
2017-04-04 14:45:00,121.06,121.06,120.98,121.0,12558.0,105.852,105.852,105.782,105.7995,12558.0
2017-04-04 14:50:00,121.01,121.04,121.0,121.0,12751.0,105.8082,105.8345,105.7995,105.7995,12751.0
2017-04-04 14:55:00,120.97,121.0,120.93,120.95,35831.0,105.7733,105.7995,105.7383,105.7558,35831.0
2017-04-04 15:00:00,120.95,120.98,120.92,120.98,16000.0,105.7558,105.782,105.7295,105.782,16000.0
2017-04-04 15:05:00,120.98,120.99,120.95,120.95,27973.0,105.782,105.7908,105.7558,105.7558,27973.0
2017-04-04 15:10:00,120.96,120.99,120.95,120.97,31695.0,105.7645,105.7908,105.7558,105.7733,31695.0
2017-04-04 15:15:00,120.95,120.96,120.9,120.91,23153.0,105.7558,105.7645,105.7121,105.7208,23153.0
2017-04-04 15:20:00,120.89,120.9,120.84,120.88,23444.0,105.7033,105.7121,105.6596,105.6946,23444.0
2017-04-04 15:25:00,120.89,120.91,120.87,120.87,23681.0,105.7033,105.7208,105.6858,105.6858,23681.0
2017-04-04 15:30:00,120.88,120.99,120.88,120.96,38797.0,105.6946,105.7908,105.6946,105.7645,38797.0
2017-04-04 15:35:00,120.96,121.0,120.94,120.97,27112.0,105.7645,105.7995,105.747,105.7733,27112.0
2017-04-04 15:40:00,120.97,121.01,120.94,120.99,31203.0,105.7733,105.8082,105.747,105.7908,31203.0
2017-04-04 15:45:00,120.99,121.02,120.98,121.01,27091.0,105.7908,105.817,105.782,105.8082,27091.0
2017-04-04 15:50:00,121.01,121.03,120.97,121.01,51119.0,105.8082,105.8257,105.7733,105.8082,51119.0
2017-04-04 15:55:00,121.01,121.09,121.01,121.07,64974.0,105.8082,105.8782,105.8082,105.8607,64974.0
2017-04-05 09:30:00,121.49,121.54,121.36,121.48,85934.0,106.2279,106.2717,106.1143,106.2192,85934.0
2017-04-05 09:35:00,121.48,121.48,121.43,121.48,17888.0,106.2192,106.2192,106.1755,106.2192,17888.0
2017-04-05 09:40:00,121.48,121.59,121.48,121.56,53321.0,106.2192,106.3154,106.2192,106.2891,53321.0
2017-04-05 09:45:00,121.57,121.77,121.57,121.76,22456.0,106.2979,106.4728,106.2979,106.464,22456.0
2017-04-05 09:50:00,121.78,121.78,121.73,121.77,26681.0,106.4815,106.4815,106.4378,106.4728,26681.0
2017-04-05 09:55:00,121.77,121.8,121.76,121.77,15109.0,106.4728,106.499,106.464,106.4728,15109.0
2017-04-05 10:00:00,121.76,121.93,121.69,121.89,79031.0,106.464,106.6127,106.4028,106.5777,79031.0
2017-04-05 10:05:00,121.92,121.94,121.83,121.86,25209.0,106.6039,106.6214,106.5252,106.5515,25209.0
2017-04-05 10:10:00,121.86,121.87,121.83,121.85,22261.0,106.5515,106.5602,106.5252,106.5427,22261.0
2017-04-05 10:15:00,121.85,121.94,121.84,121.9,46534.0,106.5427,106.6214,106.534,106.5864,46534.0
2017-04-05 10:20:00,121.91,122.02,121.91,121.95,42017.0,106.5952,106.6914,106.5952,106.6302,42017.0
2017-04-05 10:25:00,121.97,121.98,121.93,121.94,17301.0,106.6476,106.6564,106.6127,106.6214,17301.0
2017-04-05 10:30:00,121.93,121.93,121.79,121.8,57823.0,106.6127,106.6127,106.4903,106.499,57823.0
2017-04-05 10:35:00,121.8,121.82,121.75,121.78,40356.0,106.499,106.5165,106.4553,106.4815,40356.0
2017-04-05 10:40:00,121.79,121.86,121.79,121.85,9390.0,106.4903,106.5515,106.4903,106.5427,9390.0
2017-04-05 10:45:00,121.86,121.89,121.81,121.81,33452.0,106.5515,106.5777,106.5077,106.5077,33452.0
2017-04-05 10:50:00,121.82,121.85,121.78,121.84,23361.0,106.5165,106.5427,106.4815,106.534,23361.0
2017-04-05 10:55:00,121.84,121.86,121.81,121.84,13059.0,106.534,106.5515,106.5077,106.534,13059.0
2017-04-05 11:00:00,121.84,121.87,121.77,121.78,17360.0,106.534,106.5602,106.4728,106.4815,17360.0
2017-04-05 11:05:00,121.76,121.77,121.63,121.63,22471.0,106.464,106.4728,106.3504,106.3504,22471.0
2017-04-05 11:10:00,121.63,121.72,121.62,121.69,27925.0,106.3504,106.429,106.3416,106.4028,27925.0
2017-04-05 11:15:00,121.68,121.7,121.61,121.63,77800.0,106.3941,106.4116,106.3329,106.3504,77800.0
2017-04-05 11:20:00,121.63,121.64,121.53,121.53,35870.0,106.3504,106.3591,106.2629,106.2629,35870.0
2017-04-05 11:25:00,121.55,121.58,121.48,121.48,24553.0,106.2804,106.3066,106.2192,106.2192,24553.0
2017-04-05 11:30:00,121.49,121.63,121.42,121.57,50743.0,106.2279,106.3504,106.1667,106.2979,50743.0
2017-04-05 11:35:00,121.57,121.63,121.57,121.62,12558.0,106.2979,106.3504,106.2979,106.3416,12558.0
2017-04-05 11:40:00,121.64,121.71,121.6,121.71,23946.0,106.3591,106.4203,106.3241,106.4203,23946.0
2017-04-05 11:45:00,121.73,121.75,121.7,121.71,9216.0,106.4378,106.4553,106.4116,106.4203,9216.0
2017-04-05 11:50:00,121.71,121.73,121.69,121.69,18636.0,106.4203,106.4378,106.4028,106.4028,18636.0
2017-04-05 11:55:00,121.7,121.71,121.63,121.63,7249.0,106.4116,106.4203,106.3504,106.3504,7249.0
2017-04-05 12:00:00,121.64,121.65,121.6,121.65,11031.0,106.3591,106.3678,106.3241,106.3678,11031.0
2017-04-05 12:05:00,121.66,121.69,121.65,121.65,31179.0,106.3766,106.4028,106.3678,106.3678,31179.0
2017-04-05 12:10:00,121.65,121.69,121.64,121.67,12825.0,106.3678,106.4028,106.3591,106.3853,12825.0
2017-04-05 12:15:00,121.68,121.71,121.68,121.71,22251.0,106.3941,106.4203,106.3941,106.4203,22251.0
2017-04-05 12:20:00,121.73,121.81,121.71,121.8,18169.0,106.4378,106.5077,106.4203,106.499,18169.0
2017-04-05 12:25:00,121.8,121.81,121.76,121.77,22061.0,106.499,106.5077,106.464,106.4728,22061.0
2017-04-05 12:30:00,121.77,121.79,121.75,121.79,10639.0,106.4728,106.4903,106.4553,106.4903,10639.0
2017-04-05 12:35:00,121.79,121.81,121.76,121.78,17309.0,106.4903,106.5077,106.464,106.4815,17309.0
2017-04-05 12:40:00,121.78,121.82,121.76,121.82,15082.0,106.4815,106.5165,106.464,106.5165,15082.0
2017-04-05 12:45:00,121.82,121.84,121.81,121.82,10573.0,106.5165,106.534,106.5077,106.5165,10573.0
2017-04-05 12:50:00,121.83,121.87,121.81,121.85,34960.0,106.5252,106.5602,106.5077,106.5427,34960.0
2017-04-05 12:55:00,121.86,121.86,121.8,121.82,26331.0,106.5515,106.5515,106.499,106.5165,26331.0
2017-04-05 13:00:00,121.83,121.9,121.81,121.9,25534.0,106.5252,106.5864,106.5077,106.5864,25534.0
2017-04-05 13:05:00,121.91,121.94,121.88,121.9,12466.0,106.5952,106.6214,106.5689,106.5864,12466.0
2017-04-05 13:10:00,121.9,121.91,121.88,121.88,11128.0,106.5864,106.5952,106.5689,106.5689,11128.0
2017-04-05 13:15:00,121.89,121.89,121.83,121.83,12304.0,106.5777,106.5777,106.5252,106.5252,12304.0
2017-04-05 13:20:00,121.83,121.86,121.81,121.85,15902.0,106.5252,106.5515,106.5077,106.5427,15902.0
2017-04-05 13:25:00,121.84,121.87,121.84,121.86,7271.0,106.534,106.5602,106.534,106.5515,7271.0
2017-04-05 13:30:00,121.87,121.91,121.86,121.91,9360.0,106.5602,106.5952,106.5515,106.5952,9360.0
2017-04-05 13:35:00,121.91,121.94,121.89,121.89,10936.0,106.5952,106.6214,106.5777,106.5777,10936.0
2017-04-05 13:40:00,121.89,121.89,121.82,121.82,7651.0,106.5777,106.5777,106.5165,106.5165,7651.0
2017-04-05 13:45:00,121.84,121.87,121.84,121.86,17041.0,106.534,106.5602,106.534,106.5515,17041.0
2017-04-05 13:50:00,121.87,121.89,121.86,121.86,15746.0,106.5602,106.5777,106.5515,106.5515,15746.0
2017-04-05 13:55:00,121.85,121.89,121.85,121.86,17534.0,106.5427,106.5777,106.5427,106.5515,17534.0
2017-04-05 14:00:00,121.86,121.87,121.68,121.77,125170.0,106.5515,106.5602,106.3941,106.4728,125170.0
2017-04-05 14:05:00,121.78,121.85,121.78,121.8,19044.0,106.4815,106.5427,106.4815,106.499,19044.0
2017-04-05 14:10:00,121.78,121.84,121.72,121.73,26440.0,106.4815,106.534,106.429,106.4378,26440.0
2017-04-05 14:15:00,121.74,121.79,121.7,121.76,19774.0,106.4465,106.4903,106.4116,106.464,19774.0
2017-04-05 14:20:00,121.75,121.78,121.66,121.66,16391.0,106.4553,106.4815,106.3766,106.3766,16391.0
2017-04-05 14:25:00,121.66,121.77,121.66,121.73,28451.0,106.3766,106.4728,106.3766,106.4378,28451.0
2017-04-05 14:30:00,121.74,121.75,121.63,121.64,38037.0,106.4465,106.4553,106.3504,106.3591,38037.0
2017-04-05 14:35:00,121.62,121.66,121.49,121.49,39343.0,106.3416,106.3766,106.2279,106.2279,39343.0
2017-04-05 14:40:00,121.5,121.55,121.45,121.54,69381.0,106.2367,106.2804,106.193,106.2717,69381.0
2017-04-05 14:45:00,121.54,121.54,121.39,121.43,77594.0,106.2717,106.2717,106.1405,106.1755,77594.0
2017-04-05 14:50:00,121.43,121.43,121.2,121.25,160332.0,106.1755,106.1755,105.9744,106.0181,160332.0
2017-04-05 14:55:00,121.27,121.32,121.25,121.25,16318.0,106.0356,106.0793,106.0181,106.0181,16318.0
2017-04-05 15:00:00,121.25,121.37,121.2,121.34,64682.0,106.0181,106.123,105.9744,106.0968,64682.0
2017-04-05 15:05:00,121.35,121.36,121.28,121.28,47628.0,106.1055,106.1143,106.0443,106.0443,47628.0
2017-04-05 15:10:00,121.29,121.3,121.07,121.08,50368.0,106.0531,106.0618,105.8607,105.8694,50368.0
2017-04-05 15:15:00,121.07,121.11,121.01,121.05,48660.0,105.8607,105.8957,105.8082,105.8432,48660.0
2017-04-05 15:20:00,121.05,121.05,120.74,120.8,151172.0,105.8432,105.8432,105.5722,105.6246,151172.0
2017-04-05 15:25:00,120.8,120.8,120.65,120.8,51414.0,105.6246,105.6246,105.4935,105.6246,51414.0
2017-04-05 15:30:00,120.82,120.82,120.44,120.54,134238.0,105.6421,105.6421,105.3098,105.3973,134238.0
2017-04-05 15:35:00,120.54,120.73,120.51,120.68,62699.0,105.3973,105.5634,105.3711,105.5197,62699.0
2017-04-05 15:40:00,120.7,120.77,120.66,120.7,60723.0,105.5372,105.5984,105.5022,105.5372,60723.0
2017-04-05 15:45:00,120.69,120.75,120.52,120.54,67338.0,105.5284,105.5809,105.3798,105.3973,67338.0
2017-04-05 15:50:00,120.52,120.81,120.51,120.78,263425.0,105.3798,105.6334,105.3711,105.6071,263425.0
2017-04-05 15:55:00,120.78,120.79,120.55,120.58,464224.0,105.6071,105.6159,105.406,105.4323,464224.0
2017-04-06 09:30:00,120.69,120.72,120.46,120.47,80802.0,105.5284,105.5547,105.3273,105.3361,80802.0
2017-04-06 09:35:00,120.49,120.73,120.49,120.73,59151.0,105.3536,105.5634,105.3536,105.5634,59151.0
2017-04-06 09:40:00,120.71,120.78,120.57,120.57,92937.0,105.5459,105.6071,105.4235,105.4235,92937.0
2017-04-06 09:45:00,120.57,120.6,120.38,120.42,98274.0,105.4235,105.4497,105.2574,105.2924,98274.0
2017-04-06 09:50:00,120.44,120.73,120.44,120.73,22924.0,105.3098,105.5634,105.3098,105.5634,22924.0
2017-04-06 09:55:00,120.75,120.82,120.73,120.75,18377.0,105.5809,105.6421,105.5634,105.5809,18377.0
2017-04-06 10:00:00,120.82,120.83,120.69,120.77,45288.0,105.6421,105.6509,105.5284,105.5984,45288.0
2017-04-06 10:05:00,120.78,120.82,120.75,120.76,33109.0,105.6071,105.6421,105.5809,105.5896,33109.0
2017-04-06 10:10:00,120.77,120.84,120.65,120.7,21753.0,105.5984,105.6596,105.4935,105.5372,21753.0
2017-04-06 10:15:00,120.72,120.78,120.62,120.69,15480.0,105.5547,105.6071,105.4672,105.5284,15480.0
2017-04-06 10:20:00,120.67,120.75,120.66,120.71,10179.0,105.511,105.5809,105.5022,105.5459,10179.0
2017-04-06 10:25:00,120.71,120.87,120.66,120.83,30726.0,105.5459,105.6858,105.5022,105.6509,30726.0
2017-04-06 10:30:00,120.84,120.9,120.83,120.87,8888.0,105.6596,105.7121,105.6509,105.6858,8888.0
2017-04-06 10:35:00,120.85,120.92,120.85,120.88,15459.0,105.6683,105.7295,105.6683,105.6946,15459.0
2017-04-06 10:40:00,120.88,120.88,120.64,120.74,58388.0,105.6946,105.6946,105.4847,105.5722,58388.0
2017-04-06 10:45:00,120.72,120.82,120.72,120.8,15489.0,105.5547,105.6421,105.5547,105.6246,15489.0
2017-04-06 10:50:00,120.8,120.87,120.76,120.77,18752.0,105.6246,105.6858,105.5896,105.5984,18752.0
2017-04-06 10:55:00,120.81,120.87,120.77,120.8,11000.0,105.6334,105.6858,105.5984,105.6246,11000.0
2017-04-06 11:00:00,120.8,120.91,120.8,120.84,7031.0,105.6246,105.7208,105.6246,105.6596,7031.0
2017-04-06 11:05:00,120.81,120.89,120.8,120.86,9024.0,105.6334,105.7033,105.6246,105.6771,9024.0
2017-04-06 11:10:00,120.88,120.95,120.87,120.93,18920.0,105.6946,105.7558,105.6858,105.7383,18920.0
2017-04-06 11:15:00,120.93,120.96,120.9,120.95,38476.0,105.7383,105.7645,105.7121,105.7558,38476.0
2017-04-06 11:20:00,120.93,121.07,120.92,121.02,33311.0,105.7383,105.8607,105.7295,105.817,33311.0
2017-04-06 11:25:00,121.03,121.08,121.02,121.07,17063.0,105.8257,105.8694,105.817,105.8607,17063.0
2017-04-06 11:30:00,121.06,121.07,121.01,121.02,21916.0,105.852,105.8607,105.8082,105.817,21916.0
2017-04-06 11:35:00,121.04,121.06,120.98,120.99,52046.0,105.8345,105.852,105.782,105.7908,52046.0
2017-04-06 11:40:00,120.99,121.03,120.98,120.99,20903.0,105.7908,105.8257,105.782,105.7908,20903.0
2017-04-06 11:45:00,121.0,121.02,120.96,121.02,64941.0,105.7995,105.817,105.7645,105.817,64941.0
2017-04-06 11:50:00,121.02,121.02,120.98,121.01,17377.0,105.817,105.817,105.782,105.8082,17377.0
2017-04-06 11:55:00,121.01,121.06,120.97,121.03,34864.0,105.8082,105.852,105.7733,105.8257,34864.0
2017-04-06 12:00:00,121.02,121.07,121.02,121.05,10293.0,105.817,105.8607,105.817,105.8432,10293.0
2017-04-06 12:05:00,121.04,121.07,120.98,120.99,23153.0,105.8345,105.8607,105.782,105.7908,23153.0
2017-04-06 12:10:00,120.99,121.01,120.98,121.0,13625.0,105.7908,105.8082,105.782,105.7995,13625.0
2017-04-06 12:15:00,120.99,121.02,120.97,121.02,13282.0,105.7908,105.817,105.7733,105.817,13282.0
2017-04-06 12:20:00,121.02,121.06,121.01,121.01,20246.0,105.817,105.852,105.8082,105.8082,20246.0
2017-04-06 12:25:00,121.03,121.03,121.0,121.02,12659.0,105.8257,105.8257,105.7995,105.817,12659.0
2017-04-06 12:30:00,121.03,121.05,121.0,121.0,6783.0,105.8257,105.8432,105.7995,105.7995,6783.0
2017-04-06 12:35:00,120.99,120.99,120.87,120.91,69087.0,105.7908,105.7908,105.6858,105.7208,69087.0
2017-04-06 12:40:00,120.9,120.92,120.82,120.86,8506.0,105.7121,105.7295,105.6421,105.6771,8506.0
2017-04-06 12:45:00,120.85,120.89,120.82,120.88,7524.0,105.6683,105.7033,105.6421,105.6946,7524.0
2017-04-06 12:50:00,120.86,120.89,120.86,120.88,3807.0,105.6771,105.7033,105.6771,105.6946,3807.0
2017-04-06 12:55:00,120.85,120.93,120.85,120.92,13100.0,105.6683,105.7383,105.6683,105.7295,13100.0
2017-04-06 13:00:00,120.92,120.93,120.89,120.92,66566.0,105.7295,105.7383,105.7033,105.7295,66566.0
2017-04-06 13:05:00,120.92,121.01,120.9,121.01,19688.0,105.7295,105.8082,105.7121,105.8082,19688.0
2017-04-06 13:10:00,121.01,121.04,120.98,121.03,8046.0,105.8082,105.8345,105.782,105.8257,8046.0
2017-04-06 13:15:00,121.04,121.14,121.04,121.14,8753.0,105.8345,105.9219,105.8345,105.9219,8753.0
2017-04-06 13:20:00,121.15,121.16,121.13,121.13,6361.0,105.9307,105.9394,105.9132,105.9132,6361.0
2017-04-06 13:25:00,121.16,121.22,121.16,121.18,8750.0,105.9394,105.9919,105.9394,105.9569,8750.0
2017-04-06 13:30:00,121.19,121.23,121.18,121.23,17326.0,105.9656,106.0006,105.9569,106.0006,17326.0
2017-04-06 13:35:00,121.24,121.26,121.16,121.18,22283.0,106.0093,106.0268,105.9394,105.9569,22283.0
2017-04-06 13:40:00,121.18,121.18,121.14,121.17,34860.0,105.9569,105.9569,105.9219,105.9481,34860.0
2017-04-06 13:45:00,121.17,121.18,121.13,121.16,20196.0,105.9481,105.9569,105.9132,105.9394,20196.0
2017-04-06 13:50:00,121.15,121.21,121.14,121.19,8724.0,105.9307,105.9831,105.9219,105.9656,8724.0
2017-04-06 13:55:00,121.17,121.17,121.09,121.1,12834.0,105.9481,105.9481,105.8782,105.8869,12834.0
2017-04-06 14:00:00,121.12,121.14,121.1,121.1,11026.0,105.9044,105.9219,105.8869,105.8869,11026.0
2017-04-06 14:05:00,121.11,121.12,121.03,121.08,15571.0,105.8957,105.9044,105.8257,105.8694,15571.0
2017-04-06 14:10:00,121.07,121.07,121.01,121.03,16122.0,105.8607,105.8607,105.8082,105.8257,16122.0
2017-04-06 14:15:00,121.04,121.08,121.02,121.06,5629.0,105.8345,105.8694,105.817,105.852,5629.0
2017-04-06 14:20:00,121.05,121.08,121.04,121.06,9799.0,105.8432,105.8694,105.8345,105.852,9799.0
2017-04-06 14:25:00,121.04,121.05,120.95,120.97,45108.0,105.8345,105.8432,105.7558,105.7733,45108.0
2017-04-06 14:30:00,120.95,121.0,120.95,121.0,6759.0,105.7558,105.7995,105.7558,105.7995,6759.0
2017-04-06 14:35:00,121.0,121.05,120.98,121.03,14893.0,105.7995,105.8432,105.782,105.8257,14893.0
2017-04-06 14:40:00,121.01,121.06,121.0,121.05,10939.0,105.8082,105.852,105.7995,105.8432,10939.0
2017-04-06 14:45:00,121.04,121.07,120.81,120.87,37025.0,105.8345,105.8607,105.6334,105.6858,37025.0
2017-04-06 14:50:00,120.86,120.89,120.78,120.82,17481.0,105.6771,105.7033,105.6071,105.6421,17481.0
2017-04-06 14:55:00,120.81,120.85,120.69,120.74,27071.0,105.6334,105.6683,105.5284,105.5722,27071.0
2017-04-06 15:00:00,120.75,120.81,120.75,120.78,16274.0,105.5809,105.6334,105.5809,105.6071,16274.0
2017-04-06 15:05:00,120.79,120.85,120.73,120.84,30546.0,105.6159,105.6683,105.5634,105.6596,30546.0
2017-04-06 15:10:00,120.84,120.88,120.81,120.87,14132.0,105.6596,105.6946,105.6334,105.6858,14132.0
2017-04-06 15:15:00,120.86,120.95,120.84,120.93,5069.0,105.6771,105.7558,105.6596,105.7383,5069.0
2017-04-06 15:20:00,120.93,120.93,120.84,120.84,16242.0,105.7383,105.7383,105.6596,105.6596,16242.0
2017-04-06 15:25:00,120.86,120.94,120.84,120.91,15150.0,105.6771,105.747,105.6596,105.7208,15150.0
2017-04-06 15:30:00,120.88,120.88,120.76,120.81,16027.0,105.6946,105.6946,105.5896,105.6334,16027.0
2017-04-06 15:35:00,120.8,120.92,120.8,120.92,16295.0,105.6246,105.7295,105.6246,105.7295,16295.0
2017-04-06 15:40:00,120.93,120.96,120.89,120.91,28573.0,105.7383,105.7645,105.7033,105.7208,28573.0
2017-04-06 15:45:00,120.9,120.92,120.85,120.92,15758.0,105.7121,105.7295,105.6683,105.7295,15758.0
2017-04-06 15:50:00,120.89,120.94,120.86,120.89,23532.0,105.7033,105.747,105.6771,105.7033,23532.0
2017-04-06 15:55:00,120.88,121.0,120.88,120.97,41859.0,105.6946,105.7995,105.6946,105.7733,41859.0
2017-04-07 09:30:00,120.84,120.97,120.71,120.75,61266.0,105.6596,105.7733,105.5459,105.5809,61266.0
2017-04-07 09:35:00,120.77,121.12,120.74,121.03,122116.0,105.5984,105.9044,105.5722,105.8257,122116.0
2017-04-07 09:40:00,121.03,121.05,120.94,120.95,34613.0,105.8257,105.8432,105.747,105.7558,34613.0
2017-04-07 09:45:00,120.95,121.0,120.91,120.92,25052.0,105.7558,105.7995,105.7208,105.7295,25052.0
2017-04-07 09:50:00,120.91,120.99,120.68,120.69,55135.0,105.7208,105.7908,105.5197,105.5284,55135.0
2017-04-07 09:55:00,120.69,120.75,120.59,120.64,26840.0,105.5284,105.5809,105.441,105.4847,26840.0
2017-04-07 10:00:00,120.64,120.81,120.59,120.81,53763.0,105.4847,105.6334,105.441,105.6334,53763.0
2017-04-07 10:05:00,120.81,120.86,120.78,120.86,10894.0,105.6334,105.6771,105.6071,105.6771,10894.0
2017-04-07 10:10:00,120.87,120.98,120.84,120.94,21959.0,105.6858,105.782,105.6596,105.747,21959.0
2017-04-07 10:15:00,120.95,120.95,120.88,120.93,385851.0,105.7558,105.7558,105.6946,105.7383,385851.0
2017-04-07 10:20:00,120.93,120.98,120.9,120.95,12020.0,105.7383,105.782,105.7121,105.7558,12020.0
2017-04-07 10:25:00,120.95,121.04,120.95,121.0,44883.0,105.7558,105.8345,105.7558,105.7995,44883.0
2017-04-07 10:30:00,121.01,121.01,120.92,121.0,13664.0,105.8082,105.8082,105.7295,105.7995,13664.0
2017-04-07 10:35:00,120.99,121.1,120.97,121.09,21803.0,105.7908,105.8869,105.7733,105.8782,21803.0
2017-04-07 10:40:00,121.08,121.1,121.0,121.02,6670.0,105.8694,105.8869,105.7995,105.817,6670.0
2017-04-07 10:45:00,120.99,121.01,120.92,120.95,6613.0,105.7908,105.8082,105.7295,105.7558,6613.0
2017-04-07 10:50:00,120.94,120.95,120.87,120.9,11044.0,105.747,105.7558,105.6858,105.7121,11044.0
2017-04-07 10:55:00,120.91,120.92,120.85,120.89,32064.0,105.7208,105.7295,105.6683,105.7033,32064.0
2017-04-07 11:00:00,120.89,120.95,120.86,120.87,20802.0,105.7033,105.7558,105.6771,105.6858,20802.0
2017-04-07 11:05:00,120.88,120.89,120.79,120.81,29793.0,105.6946,105.7033,105.6159,105.6334,29793.0
2017-04-07 11:10:00,120.78,120.82,120.75,120.82,5245.0,105.6071,105.6421,105.5809,105.6421,5245.0
2017-04-07 11:15:00,120.8,120.9,120.8,120.86,6038.0,105.6246,105.7121,105.6246,105.6771,6038.0
2017-04-07 11:20:00,120.88,120.95,120.85,120.93,8150.0,105.6946,105.7558,105.6683,105.7383,8150.0
2017-04-07 11:25:00,120.92,120.97,120.87,120.89,18804.0,105.7295,105.7733,105.6858,105.7033,18804.0
2017-04-07 11:30:00,120.89,120.94,120.81,120.9,16833.0,105.7033,105.747,105.6334,105.7121,16833.0
2017-04-07 11:35:00,120.9,120.92,120.83,120.86,4251.0,105.7121,105.7295,105.6509,105.6771,4251.0
2017-04-07 11:40:00,120.86,120.89,120.81,120.86,64373.0,105.6771,105.7033,105.6334,105.6771,64373.0
2017-04-07 11:45:00,120.88,120.91,120.84,120.91,5008.0,105.6946,105.7208,105.6596,105.7208,5008.0
2017-04-07 11:50:00,120.92,120.96,120.9,120.93,13079.0,105.7295,105.7645,105.7121,105.7383,13079.0
2017-04-07 11:55:00,120.92,120.94,120.91,120.92,10307.0,105.7295,105.747,105.7208,105.7295,10307.0
2017-04-07 12:00:00,120.93,121.0,120.92,120.99,23428.0,105.7383,105.7995,105.7295,105.7908,23428.0
2017-04-07 12:05:00,120.97,121.01,120.97,121.01,4204.0,105.7733,105.8082,105.7733,105.8082,4204.0
2017-04-07 12:10:00,121.01,121.04,121.0,121.03,7655.0,105.8082,105.8345,105.7995,105.8257,7655.0
2017-04-07 12:15:00,121.05,121.07,121.0,121.01,14970.0,105.8432,105.8607,105.7995,105.8082,14970.0
2017-04-07 12:20:00,121.02,121.03,121.01,121.03,2650.0,105.817,105.8257,105.8082,105.8257,2650.0
2017-04-07 12:25:00,121.02,121.05,121.0,121.03,11935.0,105.817,105.8432,105.7995,105.8257,11935.0
2017-04-07 12:30:00,121.02,121.05,121.01,121.04,5229.0,105.817,105.8432,105.8082,105.8345,5229.0
2017-04-07 12:35:00,121.03,121.03,120.96,120.97,12945.0,105.8257,105.8257,105.7645,105.7733,12945.0
2017-04-07 12:40:00,120.99,121.01,120.98,120.99,1238.0,105.7908,105.8082,105.782,105.7908,1238.0
2017-04-07 12:45:00,120.98,121.01,120.97,121.01,10392.0,105.782,105.8082,105.7733,105.8082,10392.0
2017-04-07 12:50:00,121.02,121.06,121.01,121.05,5890.0,105.817,105.852,105.8082,105.8432,5890.0
2017-04-07 12:55:00,121.07,121.08,121.05,121.07,4148.0,105.8607,105.8694,105.8432,105.8607,4148.0
2017-04-07 13:00:00,121.05,121.05,120.99,121.01,5593.0,105.8432,105.8432,105.7908,105.8082,5593.0
2017-04-07 13:05:00,121.02,121.05,121.0,121.05,16091.0,105.817,105.8432,105.7995,105.8432,16091.0
2017-04-07 13:10:00,121.05,121.12,121.04,121.07,24738.0,105.8432,105.9044,105.8345,105.8607,24738.0
2017-04-07 13:15:00,121.08,121.11,121.06,121.08,23520.0,105.8694,105.8957,105.852,105.8694,23520.0
2017-04-07 13:20:00,121.05,121.09,121.05,121.08,13860.0,105.8432,105.8782,105.8432,105.8694,13860.0
2017-04-07 13:25:00,121.08,121.19,121.06,121.18,32467.0,105.8694,105.9656,105.852,105.9569,32467.0
2017-04-07 13:30:00,121.17,121.29,121.17,121.2,60114.0,105.9481,106.0531,105.9481,105.9744,60114.0
2017-04-07 13:35:00,121.2,121.2,121.12,121.13,15482.0,105.9744,105.9744,105.9044,105.9132,15482.0
2017-04-07 13:40:00,121.13,121.15,121.11,121.15,7118.0,105.9132,105.9307,105.8957,105.9307,7118.0
2017-04-07 13:45:00,121.15,121.16,121.11,121.12,4567.0,105.9307,105.9394,105.8957,105.9044,4567.0
2017-04-07 13:50:00,121.13,121.17,121.11,121.15,8460.0,105.9132,105.9481,105.8957,105.9307,8460.0
2017-04-07 13:55:00,121.16,121.18,121.12,121.14,14467.0,105.9394,105.9569,105.9044,105.9219,14467.0
2017-04-07 14:00:00,121.18,121.23,121.18,121.21,7114.0,105.9569,106.0006,105.9569,105.9831,7114.0
2017-04-07 14:05:00,121.23,121.24,121.2,121.2,9730.0,106.0006,106.0093,105.9744,105.9744,9730.0
2017-04-07 14:10:00,121.21,121.24,121.19,121.21,15956.0,105.9831,106.0093,105.9656,105.9831,15956.0
2017-04-07 14:15:00,121.2,121.2,121.16,121.19,9409.0,105.9744,105.9744,105.9394,105.9656,9409.0
2017-04-07 14:20:00,121.18,121.22,121.18,121.21,6561.0,105.9569,105.9919,105.9569,105.9831,6561.0
2017-04-07 14:25:00,121.2,121.2,121.14,121.15,10148.0,105.9744,105.9744,105.9219,105.9307,10148.0
2017-04-07 14:30:00,121.14,121.16,121.13,121.15,5100.0,105.9219,105.9394,105.9132,105.9307,5100.0
2017-04-07 14:35:00,121.15,121.15,121.1,121.11,8376.0,105.9307,105.9307,105.8869,105.8957,8376.0
2017-04-07 14:40:00,121.1,121.11,121.03,121.03,20285.0,105.8869,105.8957,105.8257,105.8257,20285.0
2017-04-07 14:45:00,121.07,121.13,121.07,121.1,24185.0,105.8607,105.9132,105.8607,105.8869,24185.0
2017-04-07 14:50:00,121.1,121.1,121.02,121.04,7642.0,105.8869,105.8869,105.817,105.8345,7642.0
2017-04-07 14:55:00,121.04,121.08,120.98,120.99,42701.0,105.8345,105.8694,105.782,105.7908,42701.0
2017-04-07 15:00:00,120.99,121.05,120.99,121.04,9656.0,105.7908,105.8432,105.7908,105.8345,9656.0
2017-04-07 15:05:00,121.04,121.06,120.98,120.99,16190.0,105.8345,105.852,105.782,105.7908,16190.0
2017-04-07 15:10:00,121.0,121.08,121.0,121.04,21250.0,105.7995,105.8694,105.7995,105.8345,21250.0
2017-04-07 15:15:00,121.06,121.08,121.01,121.07,8591.0,105.852,105.8694,105.8082,105.8607,8591.0
2017-04-07 15:20:00,121.05,121.09,121.05,121.08,15066.0,105.8432,105.8782,105.8432,105.8694,15066.0
2017-04-07 15:25:00,121.07,121.1,120.99,121.0,14864.0,105.8607,105.8869,105.7908,105.7995,14864.0
2017-04-07 15:30:00,120.99,120.99,120.9,120.94,13183.0,105.7908,105.7908,105.7121,105.747,13183.0
2017-04-07 15:35:00,120.94,120.96,120.92,120.95,14357.0,105.747,105.7645,105.7295,105.7558,14357.0
2017-04-07 15:40:00,120.97,120.98,120.92,120.93,14973.0,105.7733,105.782,105.7295,105.7383,14973.0
2017-04-07 15:45:00,120.9,120.95,120.9,120.93,13444.0,105.7121,105.7558,105.7121,105.7383,13444.0
2017-04-07 15:50:00,120.92,120.96,120.89,120.9,19744.0,105.7295,105.7645,105.7033,105.7121,19744.0
2017-04-07 15:55:00,120.92,120.97,120.87,120.9,30376.0,105.7295,105.7733,105.6858,105.7121,30376.0
2017-04-10 09:30:00,121.04,121.08,121.0,121.07,90796.0,105.8345,105.8694,105.7995,105.8607,90796.0
2017-04-10 09:35:00,121.08,121.2,121.05,121.2,47118.0,105.8694,105.9744,105.8432,105.9744,47118.0
2017-04-10 09:40:00,121.19,121.28,121.17,121.25,78951.0,105.9656,106.0443,105.9481,106.0181,78951.0
2017-04-10 09:45:00,121.28,121.34,121.27,121.28,7126.0,106.0443,106.0968,106.0356,106.0443,7126.0
2017-04-10 09:50:00,121.29,121.32,121.27,121.32,6364.0,106.0531,106.0793,106.0356,106.0793,6364.0
2017-04-10 09:55:00,121.31,121.35,121.26,121.35,7011.0,106.0706,106.1055,106.0268,106.1055,7011.0
2017-04-10 10:00:00,121.36,121.38,121.31,121.36,21198.0,106.1143,106.1318,106.0706,106.1143,21198.0
2017-04-10 10:05:00,121.35,121.44,121.35,121.41,16372.0,106.1055,106.1842,106.1055,106.158,16372.0
2017-04-10 10:10:00,121.42,121.43,121.34,121.4,14778.0,106.1667,106.1755,106.0968,106.1492,14778.0
2017-04-10 10:15:00,121.4,121.42,121.35,121.4,21844.0,106.1492,106.1667,106.1055,106.1492,21844.0
2017-04-10 10:20:00,121.39,121.41,121.34,121.37,5187.0,106.1405,106.158,106.0968,106.123,5187.0
2017-04-10 10:25:00,121.37,121.38,121.35,121.35,11402.0,106.123,106.1318,106.1055,106.1055,11402.0
2017-04-10 10:30:00,121.38,121.49,121.37,121.47,15818.0,106.1318,106.2279,106.123,106.2105,15818.0
2017-04-10 10:35:00,121.48,121.51,121.43,121.43,11416.0,106.2192,106.2454,106.1755,106.1755,11416.0
2017-04-10 10:40:00,121.41,121.44,121.38,121.4,9959.0,106.158,106.1842,106.1318,106.1492,9959.0
2017-04-10 10:45:00,121.4,121.45,121.38,121.39,7962.0,106.1492,106.193,106.1318,106.1405,7962.0
2017-04-10 10:50:00,121.4,121.41,121.36,121.38,8879.0,106.1492,106.158,106.1143,106.1318,8879.0
2017-04-10 10:55:00,121.39,121.39,121.26,121.27,20932.0,106.1405,106.1405,106.0268,106.0356,20932.0
2017-04-10 11:00:00,121.26,121.29,121.24,121.28,15490.0,106.0268,106.0531,106.0093,106.0443,15490.0
2017-04-10 11:05:00,121.28,121.28,121.22,121.26,14143.0,106.0443,106.0443,105.9919,106.0268,14143.0
2017-04-10 11:10:00,121.26,121.34,121.26,121.34,10988.0,106.0268,106.0968,106.0268,106.0968,10988.0
2017-04-10 11:15:00,121.35,121.36,121.3,121.31,4550.0,106.1055,106.1143,106.0618,106.0706,4550.0
2017-04-10 11:20:00,121.33,121.34,121.28,121.33,23856.0,106.088,106.0968,106.0443,106.088,23856.0
2017-04-10 11:25:00,121.35,121.35,121.27,121.28,18747.0,106.1055,106.1055,106.0356,106.0443,18747.0
2017-04-10 11:30:00,121.28,121.29,121.02,121.02,36736.0,106.0443,106.0531,105.817,105.817,36736.0
2017-04-10 11:35:00,121.01,121.04,120.96,120.96,21628.0,105.8082,105.8345,105.7645,105.7645,21628.0
2017-04-10 11:40:00,120.96,120.97,120.86,120.94,42772.0,105.7645,105.7733,105.6771,105.747,42772.0
2017-04-10 11:45:00,120.93,120.99,120.9,120.98,16422.0,105.7383,105.7908,105.7121,105.782,16422.0
2017-04-10 11:50:00,120.98,121.03,120.95,120.99,13678.0,105.782,105.8257,105.7558,105.7908,13678.0
2017-04-10 11:55:00,121.01,121.02,120.95,120.98,7756.0,105.8082,105.817,105.7558,105.782,7756.0
2017-04-10 12:00:00,120.99,121.02,120.98,121.01,22746.0,105.7908,105.817,105.782,105.8082,22746.0
2017-04-10 12:05:00,121.02,121.03,120.93,120.95,13051.0,105.817,105.8257,105.7383,105.7558,13051.0
2017-04-10 12:10:00,120.94,120.96,120.7,120.72,50508.0,105.747,105.7645,105.5372,105.5547,50508.0
2017-04-10 12:15:00,120.73,120.79,120.73,120.77,13351.0,105.5634,105.6159,105.5634,105.5984,13351.0
2017-04-10 12:20:00,120.76,120.81,120.74,120.75,15909.0,105.5896,105.6334,105.5722,105.5809,15909.0
2017-04-10 12:25:00,120.75,120.84,120.72,120.82,5886.0,105.5809,105.6596,105.5547,105.6421,5886.0
2017-04-10 12:30:00,120.81,120.92,120.78,120.92,12561.0,105.6334,105.7295,105.6071,105.7295,12561.0
2017-04-10 12:35:00,120.92,120.94,120.89,120.9,5283.0,105.7295,105.747,105.7033,105.7121,5283.0
2017-04-10 12:40:00,120.92,120.99,120.92,120.97,21977.0,105.7295,105.7908,105.7295,105.7733,21977.0
2017-04-10 12:45:00,120.97,121.09,120.96,121.08,21330.0,105.7733,105.8782,105.7645,105.8694,21330.0
2017-04-10 12:50:00,121.09,121.19,121.09,121.16,17077.0,105.8782,105.9656,105.8782,105.9394,17077.0
2017-04-10 12:55:00,121.17,121.19,121.15,121.16,9846.0,105.9481,105.9656,105.9307,105.9394,9846.0
2017-04-10 13:00:00,121.17,121.19,121.14,121.15,8684.0,105.9481,105.9656,105.9219,105.9307,8684.0
2017-04-10 13:05:00,121.15,121.23,121.15,121.18,15090.0,105.9307,106.0006,105.9307,105.9569,15090.0
2017-04-10 13:10:00,121.17,121.22,121.16,121.22,4911.0,105.9481,105.9919,105.9394,105.9919,4911.0
2017-04-10 13:15:00,121.22,121.23,121.16,121.18,30098.0,105.9919,106.0006,105.9394,105.9569,30098.0
2017-04-10 13:20:00,121.18,121.22,121.18,121.22,4919.0,105.9569,105.9919,105.9569,105.9919,4919.0
2017-04-10 13:25:00,121.22,121.22,121.17,121.19,5028.0,105.9919,105.9919,105.9481,105.9656,5028.0
2017-04-10 13:30:00,121.19,121.22,121.19,121.21,18705.0,105.9656,105.9919,105.9656,105.9831,18705.0
2017-04-10 13:35:00,121.22,121.33,121.22,121.29,44850.0,105.9919,106.088,105.9919,106.0531,44850.0
2017-04-10 13:40:00,121.28,121.3,121.26,121.27,4943.0,106.0443,106.0618,106.0268,106.0356,4943.0
2017-04-10 13:45:00,121.26,121.26,121.22,121.24,16291.0,106.0268,106.0268,105.9919,106.0093,16291.0
2017-04-10 13:50:00,121.23,121.23,121.21,121.21,5875.0,106.0006,106.0006,105.9831,105.9831,5875.0
2017-04-10 13:55:00,121.23,121.26,121.22,121.26,7945.0,106.0006,106.0268,105.9919,106.0268,7945.0
2017-04-10 14:00:00,121.26,121.26,121.06,121.06,21916.0,106.0268,106.0268,105.852,105.852,21916.0
2017-04-10 14:05:00,121.07,121.13,121.05,121.12,10119.0,105.8607,105.9132,105.8432,105.9044,10119.0
2017-04-10 14:10:00,121.12,121.22,121.11,121.2,9607.0,105.9044,105.9919,105.8957,105.9744,9607.0
2017-04-10 14:15:00,121.19,121.23,121.17,121.19,4980.0,105.9656,106.0006,105.9481,105.9656,4980.0
2017-04-10 14:20:00,121.2,121.23,121.16,121.2,13054.0,105.9744,106.0006,105.9394,105.9744,13054.0
2017-04-10 14:25:00,121.21,121.21,121.08,121.09,19719.0,105.9831,105.9831,105.8694,105.8782,19719.0
2017-04-10 14:30:00,121.09,121.15,121.08,121.12,38648.0,105.8782,105.9307,105.8694,105.9044,38648.0
2017-04-10 14:35:00,121.13,121.13,121.07,121.09,8087.0,105.9132,105.9132,105.8607,105.8782,8087.0
2017-04-10 14:40:00,121.1,121.19,121.06,121.16,14668.0,105.8869,105.9656,105.852,105.9394,14668.0
2017-04-10 14:45:00,121.2,121.28,121.2,121.27,33088.0,105.9744,106.0443,105.9744,106.0356,33088.0
2017-04-10 14:50:00,121.27,121.3,121.24,121.3,15886.0,106.0356,106.0618,106.0093,106.0618,15886.0
2017-04-10 14:55:00,121.28,121.3,121.25,121.27,11123.0,106.0443,106.0618,106.0181,106.0356,11123.0
2017-04-10 15:00:00,121.27,121.31,121.25,121.28,16683.0,106.0356,106.0706,106.0181,106.0443,16683.0
2017-04-10 15:05:00,121.29,121.35,121.25,121.26,16747.0,106.0531,106.1055,106.0181,106.0268,16747.0
2017-04-10 15:10:00,121.25,121.29,121.25,121.28,18848.0,106.0181,106.0531,106.0181,106.0443,18848.0
2017-04-10 15:15:00,121.27,121.3,121.21,121.24,12061.0,106.0356,106.0618,105.9831,106.0093,12061.0
2017-04-10 15:20:00,121.23,121.23,121.05,121.12,37729.0,106.0006,106.0006,105.8432,105.9044,37729.0
2017-04-10 15:25:00,121.13,121.15,121.1,121.13,17723.0,105.9132,105.9307,105.8869,105.9132,17723.0
2017-04-10 15:30:00,121.11,121.13,121.03,121.09,6791.0,105.8957,105.9132,105.8257,105.8782,6791.0
2017-04-10 15:35:00,121.11,121.16,121.09,121.14,24864.0,105.8957,105.9394,105.8782,105.9219,24864.0
2017-04-10 15:40:00,121.13,121.13,121.04,121.05,22547.0,105.9132,105.9132,105.8345,105.8432,22547.0
2017-04-10 15:45:00,121.03,121.07,121.0,121.0,30640.0,105.8257,105.8607,105.7995,105.7995,30640.0
2017-04-10 15:50:00,121.0,121.05,120.96,120.97,26486.0,105.7995,105.8432,105.7645,105.7733,26486.0
2017-04-10 15:55:00,120.99,121.06,120.95,121.02,54314.0,105.7908,105.852,105.7558,105.817,54314.0
2017-04-11 09:30:00,120.87,120.91,120.7,120.85,59730.0,105.6858,105.7208,105.5372,105.6683,59730.0
2017-04-11 09:35:00,120.9,120.95,120.72,120.77,30736.0,105.7121,105.7558,105.5547,105.5984,30736.0
2017-04-11 09:40:00,120.76,120.76,120.53,120.55,42513.0,105.5896,105.5896,105.3885,105.406,42513.0
2017-04-11 09:45:00,120.55,120.57,120.48,120.51,16381.0,105.406,105.4235,105.3448,105.3711,16381.0
2017-04-11 09:50:00,120.51,120.6,120.41,120.58,41889.0,105.3711,105.4497,105.2836,105.4323,41889.0
2017-04-11 09:55:00,120.55,120.64,120.45,120.64,53376.0,105.406,105.4847,105.3186,105.4847,53376.0
2017-04-11 10:00:00,120.65,120.77,120.6,120.77,57220.0,105.4935,105.5984,105.4497,105.5984,57220.0
2017-04-11 10:05:00,120.77,120.78,120.65,120.69,25995.0,105.5984,105.6071,105.4935,105.5284,25995.0
2017-04-11 10:10:00,120.67,120.75,120.59,120.61,46695.0,105.511,105.5809,105.441,105.4585,46695.0
2017-04-11 10:15:00,120.6,120.61,120.51,120.59,26600.0,105.4497,105.4585,105.3711,105.441,26600.0
2017-04-11 10:20:00,120.58,120.58,120.41,120.49,31789.0,105.4323,105.4323,105.2836,105.3536,31789.0
2017-04-11 10:25:00,120.47,120.56,120.41,120.54,48711.0,105.3361,105.4148,105.2836,105.3973,48711.0
2017-04-11 10:30:00,120.51,120.51,120.23,120.26,47502.0,105.3711,105.3711,105.1262,105.1525,47502.0
2017-04-11 10:35:00,120.25,120.39,120.23,120.38,40780.0,105.1437,105.2661,105.1262,105.2574,40780.0
2017-04-11 10:40:00,120.37,120.37,120.13,120.27,48981.0,105.2486,105.2486,105.0388,105.1612,48981.0
2017-04-11 10:45:00,120.27,120.36,120.24,120.25,24417.0,105.1612,105.2399,105.135,105.1437,24417.0
2017-04-11 10:50:00,120.22,120.29,120.06,120.17,63262.0,105.1175,105.1787,104.9776,105.0738,63262.0
2017-04-11 10:55:00,120.18,120.21,120.05,120.2,29448.0,105.0825,105.1087,104.9688,105.1,29448.0
2017-04-11 11:00:00,120.22,120.33,120.15,120.32,41348.0,105.1175,105.2137,105.0563,105.2049,41348.0
2017-04-11 11:05:00,120.31,120.39,120.29,120.29,117719.0,105.1962,105.2661,105.1787,105.1787,117719.0
2017-04-11 11:10:00,120.28,120.31,120.19,120.19,18747.0,105.1699,105.1962,105.0913,105.0913,18747.0
2017-04-11 11:15:00,120.18,120.28,120.13,120.24,30660.0,105.0825,105.1699,105.0388,105.135,30660.0
2017-04-11 11:20:00,120.24,120.27,120.18,120.25,17331.0,105.135,105.1612,105.0825,105.1437,17331.0
2017-04-11 11:25:00,120.25,120.25,120.14,120.2,18499.0,105.1437,105.1437,105.0475,105.1,18499.0
2017-04-11 11:30:00,120.22,120.33,120.19,120.31,38590.0,105.1175,105.2137,105.0913,105.1962,38590.0
2017-04-11 11:35:00,120.34,120.43,120.32,120.4,39408.0,105.2224,105.3011,105.2049,105.2749,39408.0
2017-04-11 11:40:00,120.4,120.41,120.3,120.32,17518.0,105.2749,105.2836,105.1874,105.2049,17518.0
2017-04-11 11:45:00,120.32,120.4,120.27,120.37,35107.0,105.2049,105.2749,105.1612,105.2486,35107.0
2017-04-11 11:50:00,120.36,120.44,120.35,120.4,29820.0,105.2399,105.3098,105.2312,105.2749,29820.0
2017-04-11 11:55:00,120.4,120.46,120.37,120.38,23834.0,105.2749,105.3273,105.2486,105.2574,23834.0
2017-04-11 12:00:00,120.4,120.41,120.32,120.35,18516.0,105.2749,105.2836,105.2049,105.2312,18516.0
2017-04-11 12:05:00,120.34,120.41,120.34,120.38,16736.0,105.2224,105.2836,105.2224,105.2574,16736.0
2017-04-11 12:10:00,120.4,120.53,120.39,120.53,36565.0,105.2749,105.3885,105.2661,105.3885,36565.0
2017-04-11 12:15:00,120.53,120.61,120.52,120.61,14747.0,105.3885,105.4585,105.3798,105.4585,14747.0
2017-04-11 12:20:00,120.63,120.7,120.6,120.64,10339.0,105.476,105.5372,105.4497,105.4847,10339.0
2017-04-11 12:25:00,120.64,120.71,120.61,120.69,17640.0,105.4847,105.5459,105.4585,105.5284,17640.0
2017-04-11 12:30:00,120.7,120.73,120.67,120.71,11488.0,105.5372,105.5634,105.511,105.5459,11488.0
2017-04-11 12:35:00,120.73,120.76,120.69,120.71,16400.0,105.5634,105.5896,105.5284,105.5459,16400.0
2017-04-11 12:40:00,120.7,120.7,120.63,120.64,21711.0,105.5372,105.5372,105.476,105.4847,21711.0
2017-04-11 12:45:00,120.65,120.67,120.61,120.62,15248.0,105.4935,105.511,105.4585,105.4672,15248.0
2017-04-11 12:50:00,120.62,120.76,120.62,120.74,11857.0,105.4672,105.5896,105.4672,105.5722,11857.0
2017-04-11 12:55:00,120.76,120.77,120.71,120.72,15008.0,105.5896,105.5984,105.5459,105.5547,15008.0
2017-04-11 13:00:00,120.72,120.84,120.72,120.82,12993.0,105.5547,105.6596,105.5547,105.6421,12993.0
2017-04-11 13:05:00,120.83,120.91,120.82,120.83,21500.0,105.6509,105.7208,105.6421,105.6509,21500.0
2017-04-11 13:10:00,120.83,120.86,120.79,120.8,15570.0,105.6509,105.6771,105.6159,105.6246,15570.0
2017-04-11 13:15:00,120.81,120.82,120.77,120.8,21346.0,105.6334,105.6421,105.5984,105.6246,21346.0
2017-04-11 13:20:00,120.8,120.85,120.74,120.74,15995.0,105.6246,105.6683,105.5722,105.5722,15995.0
2017-04-11 13:25:00,120.75,120.81,120.74,120.8,8582.0,105.5809,105.6334,105.5722,105.6246,8582.0
2017-04-11 13:30:00,120.8,120.82,120.76,120.76,30708.0,105.6246,105.6421,105.5896,105.5896,30708.0
2017-04-11 13:35:00,120.79,120.87,120.79,120.85,65631.0,105.6159,105.6858,105.6159,105.6683,65631.0
2017-04-11 13:40:00,120.85,120.86,120.71,120.71,20777.0,105.6683,105.6771,105.5459,105.5459,20777.0
2017-04-11 13:45:00,120.71,120.74,120.67,120.68,13511.0,105.5459,105.5722,105.511,105.5197,13511.0
2017-04-11 13:50:00,120.68,120.72,120.68,120.72,9070.0,105.5197,105.5547,105.5197,105.5547,9070.0
2017-04-11 13:55:00,120.71,120.75,120.67,120.75,66526.0,105.5459,105.5809,105.511,105.5809,66526.0
2017-04-11 14:00:00,120.74,120.8,120.72,120.75,29592.0,105.5722,105.6246,105.5547,105.5809,29592.0
2017-04-11 14:05:00,120.78,120.84,120.77,120.81,23415.0,105.6071,105.6596,105.5984,105.6334,23415.0
2017-04-11 14:10:00,120.84,120.84,120.61,120.67,59621.0,105.6596,105.6596,105.4585,105.511,59621.0
2017-04-11 14:15:00,120.69,120.71,120.65,120.69,24162.0,105.5284,105.5459,105.4935,105.5284,24162.0
2017-04-11 14:20:00,120.68,120.73,120.68,120.72,10163.0,105.5197,105.5634,105.5197,105.5547,10163.0
2017-04-11 14:25:00,120.73,120.81,120.73,120.79,22331.0,105.5634,105.6334,105.5634,105.6159,22331.0
2017-04-11 14:30:00,120.79,120.83,120.75,120.82,37891.0,105.6159,105.6509,105.5809,105.6421,37891.0
2017-04-11 14:35:00,120.83,120.84,120.78,120.82,42293.0,105.6509,105.6596,105.6071,105.6421,42293.0
2017-04-11 14:40:00,120.82,120.86,120.75,120.75,28576.0,105.6421,105.6771,105.5809,105.5809,28576.0
2017-04-11 14:45:00,120.76,120.85,120.76,120.84,16463.0,105.5896,105.6683,105.5896,105.6596,16463.0
2017-04-11 14:50:00,120.84,120.95,120.81,120.94,31686.0,105.6596,105.7558,105.6334,105.747,31686.0
2017-04-11 14:55:00,120.95,120.97,120.86,120.88,32267.0,105.7558,105.7733,105.6771,105.6946,32267.0
2017-04-11 15:00:00,120.88,120.89,120.82,120.83,12779.0,105.6946,105.7033,105.6421,105.6509,12779.0
2017-04-11 15:05:00,120.83,120.83,120.71,120.79,27754.0,105.6509,105.6509,105.5459,105.6159,27754.0
2017-04-11 15:10:00,120.8,120.8,120.7,120.72,58496.0,105.6246,105.6246,105.5372,105.5547,58496.0
2017-04-11 15:15:00,120.71,120.73,120.6,120.68,94743.0,105.5459,105.5634,105.4497,105.5197,94743.0
2017-04-11 15:20:00,120.67,120.73,120.66,120.68,25960.0,105.511,105.5634,105.5022,105.5197,25960.0
2017-04-11 15:25:00,120.7,120.74,120.69,120.73,16356.0,105.5372,105.5722,105.5284,105.5634,16356.0
2017-04-11 15:30:00,120.74,120.84,120.72,120.81,34370.0,105.5722,105.6596,105.5547,105.6334,34370.0
2017-04-11 15:35:00,120.8,120.86,120.79,120.84,37944.0,105.6246,105.6771,105.6159,105.6596,37944.0
2017-04-11 15:40:00,120.85,120.86,120.75,120.77,28738.0,105.6683,105.6771,105.5809,105.5984,28738.0
2017-04-11 15:45:00,120.76,120.82,120.75,120.81,39976.0,105.5896,105.6421,105.5809,105.6334,39976.0
2017-04-11 15:50:00,120.81,120.87,120.81,120.82,29293.0,105.6334,105.6858,105.6334,105.6421,29293.0
2017-04-11 15:55:00,120.84,121.0,120.82,120.99,60909.0,105.6596,105.7995,105.6421,105.7908,60909.0
2017-04-12 09:30:00,120.88,120.99,120.72,120.77,51828.0,105.6946,105.7908,105.5547,105.5984,51828.0
2017-04-12 09:35:00,120.73,120.84,120.66,120.77,17993.0,105.5634,105.6596,105.5022,105.5984,17993.0
2017-04-12 09:40:00,120.76,120.88,120.74,120.79,21523.0,105.5896,105.6946,105.5722,105.6159,21523.0
2017-04-12 09:45:00,120.79,120.9,120.78,120.8,32033.0,105.6159,105.7121,105.6071,105.6246,32033.0
2017-04-12 09:50:00,120.8,120.87,120.71,120.84,26008.0,105.6246,105.6858,105.5459,105.6596,26008.0
2017-04-12 09:55:00,120.83,120.83,120.73,120.81,12685.0,105.6509,105.6509,105.5634,105.6334,12685.0
2017-04-12 10:00:00,120.81,120.85,120.73,120.79,41797.0,105.6334,105.6683,105.5634,105.6159,41797.0
2017-04-12 10:05:00,120.8,120.84,120.76,120.77,20753.0,105.6246,105.6596,105.5896,105.5984,20753.0
2017-04-12 10:10:00,120.77,120.77,120.68,120.74,16418.0,105.5984,105.5984,105.5197,105.5722,16418.0
2017-04-12 10:15:00,120.75,120.93,120.75,120.89,42992.0,105.5809,105.7383,105.5809,105.7033,42992.0
2017-04-12 10:20:00,120.91,120.91,120.81,120.82,21936.0,105.7208,105.7208,105.6334,105.6421,21936.0
2017-04-12 10:25:00,120.81,120.82,120.7,120.72,11172.0,105.6334,105.6421,105.5372,105.5547,11172.0
2017-04-12 10:30:00,120.74,120.83,120.7,120.73,15351.0,105.5722,105.6509,105.5372,105.5634,15351.0
2017-04-12 10:35:00,120.77,120.8,120.66,120.72,18955.0,105.5984,105.6246,105.5022,105.5547,18955.0
2017-04-12 10:40:00,120.71,120.71,120.55,120.57,33804.0,105.5459,105.5459,105.406,105.4235,33804.0
2017-04-12 10:45:00,120.56,120.56,120.47,120.51,77236.0,105.4148,105.4148,105.3361,105.3711,77236.0
2017-04-12 10:50:00,120.49,120.54,120.45,120.5,27210.0,105.3536,105.3973,105.3186,105.3623,27210.0
2017-04-12 10:55:00,120.5,120.56,120.47,120.49,30439.0,105.3623,105.4148,105.3361,105.3536,30439.0
2017-04-12 11:00:00,120.5,120.52,120.45,120.47,27317.0,105.3623,105.3798,105.3186,105.3361,27317.0
2017-04-12 11:05:00,120.47,120.59,120.46,120.56,26466.0,105.3361,105.441,105.3273,105.4148,26466.0
2017-04-12 11:10:00,120.57,120.58,120.53,120.54,6933.0,105.4235,105.4323,105.3885,105.3973,6933.0
2017-04-12 11:15:00,120.53,120.57,120.52,120.55,124470.0,105.3885,105.4235,105.3798,105.406,124470.0
2017-04-12 11:20:00,120.56,120.59,120.47,120.48,20629.0,105.4148,105.441,105.3361,105.3448,20629.0
2017-04-12 11:25:00,120.48,120.53,120.47,120.52,34868.0,105.3448,105.3885,105.3361,105.3798,34868.0
2017-04-12 11:30:00,120.5,120.52,120.46,120.49,18193.0,105.3623,105.3798,105.3273,105.3536,18193.0
2017-04-12 11:35:00,120.47,120.47,120.31,120.35,24417.0,105.3361,105.3361,105.1962,105.2312,24417.0
2017-04-12 11:40:00,120.35,120.39,120.32,120.37,8057.0,105.2312,105.2661,105.2049,105.2486,8057.0
2017-04-12 11:45:00,120.35,120.35,120.3,120.34,11940.0,105.2312,105.2312,105.1874,105.2224,11940.0
2017-04-12 11:50:00,120.32,120.32,120.23,120.27,25898.0,105.2049,105.2049,105.1262,105.1612,25898.0
2017-04-12 11:55:00,120.27,120.36,120.26,120.35,16719.0,105.1612,105.2399,105.1525,105.2312,16719.0
2017-04-12 12:00:00,120.36,120.37,120.32,120.34,7622.0,105.2399,105.2486,105.2049,105.2224,7622.0
2017-04-12 12:05:00,120.35,120.4,120.35,120.39,7268.0,105.2312,105.2749,105.2312,105.2661,7268.0
2017-04-12 12:10:00,120.4,120.46,120.4,120.43,5505.0,105.2749,105.3273,105.2749,105.3011,5505.0
2017-04-12 12:15:00,120.47,120.49,120.44,120.44,10042.0,105.3361,105.3536,105.3098,105.3098,10042.0
2017-04-12 12:20:00,120.43,120.47,120.38,120.39,15244.0,105.3011,105.3361,105.2574,105.2661,15244.0
2017-04-12 12:25:00,120.39,120.42,120.36,120.36,52486.0,105.2661,105.2924,105.2399,105.2399,52486.0
2017-04-12 12:30:00,120.36,120.39,120.35,120.38,11237.0,105.2399,105.2661,105.2312,105.2574,11237.0
2017-04-12 12:35:00,120.38,120.4,120.32,120.35,29189.0,105.2574,105.2749,105.2049,105.2312,29189.0
2017-04-12 12:40:00,120.34,120.41,120.34,120.41,10157.0,105.2224,105.2836,105.2224,105.2836,10157.0
2017-04-12 12:45:00,120.41,120.44,120.39,120.41,14078.0,105.2836,105.3098,105.2661,105.2836,14078.0
2017-04-12 12:50:00,120.41,120.41,120.28,120.29,14225.0,105.2836,105.2836,105.1699,105.1787,14225.0
2017-04-12 12:55:00,120.3,120.31,120.25,120.31,4806.0,105.1874,105.1962,105.1437,105.1962,4806.0
2017-04-12 13:00:00,120.32,120.43,120.31,120.42,18589.0,105.2049,105.3011,105.1962,105.2924,18589.0
2017-04-12 13:05:00,120.41,120.49,120.38,120.49,12770.0,105.2836,105.3536,105.2574,105.3536,12770.0
2017-04-12 13:10:00,120.5,120.51,120.43,120.43,8355.0,105.3623,105.3711,105.3011,105.3011,8355.0
2017-04-12 13:15:00,120.44,120.46,120.43,120.45,2731.0,105.3098,105.3273,105.3011,105.3186,2731.0
2017-04-12 13:20:00,120.44,120.44,120.37,120.37,9307.0,105.3098,105.3098,105.2486,105.2486,9307.0
2017-04-12 13:25:00,120.4,120.41,120.37,120.4,16468.0,105.2749,105.2836,105.2486,105.2749,16468.0
2017-04-12 13:30:00,120.4,120.4,120.33,120.39,53518.0,105.2749,105.2749,105.2137,105.2661,53518.0
2017-04-12 13:35:00,120.4,120.53,120.38,120.51,26027.0,105.2749,105.3885,105.2574,105.3711,26027.0
2017-04-12 13:40:00,120.52,120.58,120.51,120.58,7860.0,105.3798,105.4323,105.3711,105.4323,7860.0
2017-04-12 13:45:00,120.58,120.6,120.51,120.6,17648.0,105.4323,105.4497,105.3711,105.4497,17648.0
2017-04-12 13:50:00,120.57,120.59,120.51,120.51,10992.0,105.4235,105.441,105.3711,105.3711,10992.0
2017-04-12 13:55:00,120.53,120.7,120.49,120.67,48294.0,105.3885,105.5372,105.3536,105.511,48294.0
2017-04-12 14:00:00,120.69,120.69,120.58,120.59,16031.0,105.5284,105.5284,105.4323,105.441,16031.0
2017-04-12 14:05:00,120.58,120.64,120.58,120.6,13779.0,105.4323,105.4847,105.4323,105.4497,13779.0
2017-04-12 14:10:00,120.59,120.63,120.57,120.58,24147.0,105.441,105.476,105.4235,105.4323,24147.0
2017-04-12 14:15:00,120.57,120.59,120.55,120.58,16265.0,105.4235,105.441,105.406,105.4323,16265.0
2017-04-12 14:20:00,120.55,120.57,120.53,120.55,6504.0,105.406,105.4235,105.3885,105.406,6504.0
2017-04-12 14:25:00,120.53,120.57,120.52,120.57,17622.0,105.3885,105.4235,105.3798,105.4235,17622.0
2017-04-12 14:30:00,120.56,120.62,120.55,120.62,9235.0,105.4148,105.4672,105.406,105.4672,9235.0
2017-04-12 14:35:00,120.61,120.61,120.47,120.47,16207.0,105.4585,105.4585,105.3361,105.3361,16207.0
2017-04-12 14:40:00,120.44,120.44,120.38,120.39,12485.0,105.3098,105.3098,105.2574,105.2661,12485.0
2017-04-12 14:45:00,120.37,120.41,120.35,120.35,9257.0,105.2486,105.2836,105.2312,105.2312,9257.0
2017-04-12 14:50:00,120.36,120.43,120.32,120.43,27629.0,105.2399,105.3011,105.2049,105.3011,27629.0
2017-04-12 14:55:00,120.43,120.46,120.41,120.44,10863.0,105.3011,105.3273,105.2836,105.3098,10863.0
2017-04-12 15:00:00,120.45,120.48,120.42,120.44,15756.0,105.3186,105.3448,105.2924,105.3098,15756.0
2017-04-12 15:05:00,120.43,120.44,120.38,120.4,16808.0,105.3011,105.3098,105.2574,105.2749,16808.0
2017-04-12 15:10:00,120.44,120.49,120.35,120.39,41084.0,105.3098,105.3536,105.2312,105.2661,41084.0
2017-04-12 15:15:00,120.4,120.4,120.27,120.27,30584.0,105.2749,105.2749,105.1612,105.1612,30584.0
2017-04-12 15:20:00,120.28,120.5,120.28,120.45,76638.0,105.1699,105.3623,105.1699,105.3186,76638.0
2017-04-12 15:25:00,120.47,120.5,120.37,120.41,27032.0,105.3361,105.3623,105.2486,105.2836,27032.0
2017-04-12 15:30:00,120.43,120.5,120.43,120.49,14798.0,105.3011,105.3623,105.3011,105.3536,14798.0
2017-04-12 15:35:00,120.5,120.5,120.4,120.41,13163.0,105.3623,105.3623,105.2749,105.2836,13163.0
2017-04-12 15:40:00,120.43,120.45,120.29,120.33,40865.0,105.3011,105.3186,105.1787,105.2137,40865.0
2017-04-12 15:45:00,120.31,120.37,120.28,120.28,27216.0,105.1962,105.2486,105.1699,105.1699,27216.0
2017-04-12 15:50:00,120.28,120.37,120.28,120.35,13188.0,105.1699,105.2486,105.1699,105.2312,13188.0
2017-04-12 15:55:00,120.38,120.44,120.35,120.39,35762.0,105.2574,105.3098,105.2312,105.2661,35762.0
2017-04-13 09:30:00,120.15,120.18,120.03,120.18,74907.0,105.0563,105.0825,104.9514,105.0825,74907.0
2017-04-13 09:35:00,120.17,120.26,120.1,120.25,52681.0,105.0738,105.1525,105.0126,105.1437,52681.0
2017-04-13 09:40:00,120.22,120.3,120.19,120.24,29491.0,105.1175,105.1874,105.0913,105.135,29491.0
2017-04-13 09:45:00,120.23,120.25,120.16,120.25,64742.0,105.1262,105.1437,105.065,105.1437,64742.0
2017-04-13 09:50:00,120.27,120.45,120.25,120.4,21359.0,105.1612,105.3186,105.1437,105.2749,21359.0
2017-04-13 09:55:00,120.41,120.46,120.37,120.38,17501.0,105.2836,105.3273,105.2486,105.2574,17501.0
2017-04-13 10:00:00,120.39,120.56,120.39,120.55,35060.0,105.2661,105.4148,105.2661,105.406,35060.0
2017-04-13 10:05:00,120.52,120.56,120.45,120.46,131322.0,105.3798,105.4148,105.3186,105.3273,131322.0
2017-04-13 10:10:00,120.46,120.52,120.44,120.46,27157.0,105.3273,105.3798,105.3098,105.3273,27157.0
2017-04-13 10:15:00,120.44,120.52,120.43,120.46,21591.0,105.3098,105.3798,105.3011,105.3273,21591.0
2017-04-13 10:20:00,120.45,120.48,120.36,120.47,10134.0,105.3186,105.3448,105.2399,105.3361,10134.0
2017-04-13 10:25:00,120.48,120.49,120.33,120.35,17713.0,105.3448,105.3536,105.2137,105.2312,17713.0
2017-04-13 10:30:00,120.34,120.45,120.33,120.44,23941.0,105.2224,105.3186,105.2137,105.3098,23941.0
2017-04-13 10:35:00,120.42,120.42,120.33,120.41,10774.0,105.2924,105.2924,105.2137,105.2836,10774.0
2017-04-13 10:40:00,120.39,120.44,120.38,120.42,16177.0,105.2661,105.3098,105.2574,105.2924,16177.0
2017-04-13 10:45:00,120.44,120.48,120.38,120.39,11024.0,105.3098,105.3448,105.2574,105.2661,11024.0
2017-04-13 10:50:00,120.41,120.49,120.41,120.49,7327.0,105.2836,105.3536,105.2836,105.3536,7327.0
2017-04-13 10:55:00,120.48,120.53,120.46,120.46,11631.0,105.3448,105.3885,105.3273,105.3273,11631.0
2017-04-13 11:00:00,120.47,120.56,120.46,120.49,35849.0,105.3361,105.4148,105.3273,105.3536,35849.0
2017-04-13 11:05:00,120.49,120.51,120.46,120.49,8092.0,105.3536,105.3711,105.3273,105.3536,8092.0
2017-04-13 11:10:00,120.5,120.5,120.45,120.46,14510.0,105.3623,105.3623,105.3186,105.3273,14510.0
2017-04-13 11:15:00,120.45,120.46,120.38,120.4,144014.0,105.3186,105.3273,105.2574,105.2749,144014.0
2017-04-13 11:20:00,120.39,120.45,120.38,120.43,14151.0,105.2661,105.3186,105.2574,105.3011,14151.0
2017-04-13 11:25:00,120.42,120.49,120.41,120.44,17850.0,105.2924,105.3536,105.2836,105.3098,17850.0
2017-04-13 11:30:00,120.44,120.49,120.43,120.48,31105.0,105.3098,105.3536,105.3011,105.3448,31105.0
2017-04-13 11:35:00,120.48,120.49,120.43,120.45,31275.0,105.3448,105.3536,105.3011,105.3186,31275.0
2017-04-13 11:40:00,120.45,120.46,120.39,120.41,26331.0,105.3186,105.3273,105.2661,105.2836,26331.0
2017-04-13 11:45:00,120.4,120.46,120.4,120.43,17800.0,105.2749,105.3273,105.2749,105.3011,17800.0
2017-04-13 11:50:00,120.42,120.49,120.42,120.47,12994.0,105.2924,105.3536,105.2924,105.3361,12994.0
2017-04-13 11:55:00,120.48,120.48,120.41,120.42,18227.0,105.3448,105.3448,105.2836,105.2924,18227.0
2017-04-13 12:00:00,120.41,120.42,120.33,120.33,10662.0,105.2836,105.2924,105.2137,105.2137,10662.0
2017-04-13 12:05:00,120.32,120.34,120.18,120.21,31650.0,105.2049,105.2224,105.0825,105.1087,31650.0
2017-04-13 12:10:00,120.2,120.25,120.18,120.21,22845.0,105.1,105.1437,105.0825,105.1087,22845.0
2017-04-13 12:15:00,120.17,120.23,120.15,120.17,9817.0,105.0738,105.1262,105.0563,105.0738,9817.0
2017-04-13 12:20:00,120.17,120.19,120.09,120.1,43043.0,105.0738,105.0913,105.0038,105.0126,43043.0
2017-04-13 12:25:00,120.1,120.17,120.1,120.16,29188.0,105.0126,105.0738,105.0126,105.065,29188.0
2017-04-13 12:30:00,120.17,120.22,120.16,120.19,9126.0,105.0738,105.1175,105.065,105.0913,9126.0
2017-04-13 12:35:00,120.19,120.21,120.15,120.16,11145.0,105.0913,105.1087,105.0563,105.065,11145.0
2017-04-13 12:40:00,120.17,120.18,120.06,120.09,25418.0,105.0738,105.0825,104.9776,105.0038,25418.0
2017-04-13 12:45:00,120.07,120.08,120.0,120.0,17897.0,104.9863,104.9951,104.9251,104.9251,17897.0
2017-04-13 12:50:00,120.0,120.08,120.0,120.06,21974.0,104.9251,104.9951,104.9251,104.9776,21974.0
2017-04-13 12:55:00,120.07,120.1,120.01,120.05,37266.0,104.9863,105.0126,104.9339,104.9688,37266.0
2017-04-13 13:00:00,120.06,120.06,119.92,119.93,64374.0,104.9776,104.9776,104.8552,104.8639,64374.0
2017-04-13 13:05:00,119.94,119.95,119.85,119.9,33592.0,104.8727,104.8814,104.794,104.8377,33592.0
2017-04-13 13:10:00,119.89,119.94,119.84,119.9,19525.0,104.8289,104.8727,104.7852,104.8377,19525.0
2017-04-13 13:15:00,119.89,119.94,119.89,119.93,7964.0,104.8289,104.8727,104.8289,104.8639,7964.0
2017-04-13 13:20:00,119.92,119.93,119.88,119.9,9185.0,104.8552,104.8639,104.8202,104.8377,9185.0
2017-04-13 13:25:00,119.88,119.99,119.87,119.99,7723.0,104.8202,104.9164,104.8115,104.9164,7723.0
2017-04-13 13:30:00,119.99,120.03,119.97,120.0,13500.0,104.9164,104.9514,104.8989,104.9251,13500.0
2017-04-13 13:35:00,120.0,120.02,119.98,120.0,8964.0,104.9251,104.9426,104.9076,104.9251,8964.0
2017-04-13 13:40:00,120.0,120.01,119.9,119.91,13782.0,104.9251,104.9339,104.8377,104.8464,13782.0
2017-04-13 13:45:00,119.9,119.9,119.76,119.78,27234.0,104.8377,104.8377,104.7153,104.7328,27234.0
2017-04-13 13:50:00,119.78,119.85,119.78,119.84,16616.0,104.7328,104.794,104.7328,104.7852,16616.0
2017-04-13 13:55:00,119.84,119.86,119.81,119.82,21381.0,104.7852,104.8027,104.759,104.7677,21381.0
2017-04-13 14:00:00,119.82,119.89,119.79,119.87,51141.0,104.7677,104.8289,104.7415,104.8115,51141.0
2017-04-13 14:05:00,119.87,119.99,119.86,119.99,76723.0,104.8115,104.9164,104.8027,104.9164,76723.0
2017-04-13 14:10:00,119.98,120.03,119.95,119.95,21371.0,104.9076,104.9514,104.8814,104.8814,21371.0
2017-04-13 14:15:00,119.98,119.99,119.94,119.96,16133.0,104.9076,104.9164,104.8727,104.8901,16133.0
2017-04-13 14:20:00,119.99,120.04,119.96,119.99,35424.0,104.9164,104.9601,104.8901,104.9164,35424.0
2017-04-13 14:25:00,119.98,120.07,119.98,120.03,27109.0,104.9076,104.9863,104.9076,104.9514,27109.0
2017-04-13 14:30:00,120.02,120.09,120.01,120.07,12628.0,104.9426,105.0038,104.9339,104.9863,12628.0
2017-04-13 14:35:00,120.05,120.05,119.97,119.98,19646.0,104.9688,104.9688,104.8989,104.9076,19646.0
2017-04-13 14:40:00,119.99,120.04,119.98,120.01,18255.0,104.9164,104.9601,104.9076,104.9339,18255.0
2017-04-13 14:45:00,120.03,120.04,119.99,119.99,12992.0,104.9514,104.9601,104.9164,104.9164,12992.0
2017-04-13 14:50:00,119.98,120.02,119.93,119.96,17456.0,104.9076,104.9426,104.8639,104.8901,17456.0
2017-04-13 14:55:00,119.95,120.04,119.94,120.03,26068.0,104.8814,104.9601,104.8727,104.9514,26068.0
2017-04-13 15:00:00,120.02,120.05,120.0,120.01,35323.0,104.9426,104.9688,104.9251,104.9339,35323.0
2017-04-13 15:05:00,119.99,120.01,119.92,119.93,33832.0,104.9164,104.9339,104.8552,104.8639,33832.0
2017-04-13 15:10:00,119.93,119.93,119.83,119.84,45785.0,104.8639,104.8639,104.7765,104.7852,45785.0
2017-04-13 15:15:00,119.84,119.84,119.74,119.82,30532.0,104.7852,104.7852,104.6978,104.7677,30532.0
2017-04-13 15:20:00,119.83,119.88,119.82,119.86,19181.0,104.7765,104.8202,104.7677,104.8027,19181.0
2017-04-13 15:25:00,119.87,119.87,119.79,119.8,27508.0,104.8115,104.8115,104.7415,104.7502,27508.0
2017-04-13 15:30:00,119.8,119.85,119.68,119.69,47236.0,104.7502,104.794,104.6453,104.6541,47236.0
2017-04-13 15:35:00,119.69,119.69,119.61,119.62,75186.0,104.6541,104.6541,104.5841,104.5929,75186.0
2017-04-13 15:40:00,119.61,119.65,119.56,119.6,40218.0,104.5841,104.6191,104.5404,104.5754,40218.0
2017-04-13 15:45:00,119.61,119.84,119.61,119.83,62838.0,104.5841,104.7852,104.5841,104.7765,62838.0
2017-04-13 15:50:00,119.81,119.82,119.69,119.71,52421.0,104.759,104.7677,104.6541,104.6716,52421.0
2017-04-13 15:55:00,119.71,119.73,119.55,119.55,48515.0,104.6716,104.689,104.5317,104.5317,48515.0
2017-04-17 09:30:00,119.88,119.95,119.81,119.95,146853.0,104.8202,104.8814,104.759,104.8814,146853.0
2017-04-17 09:35:00,119.93,119.95,119.82,119.83,54632.0,104.8639,104.8814,104.7677,104.7765,54632.0
2017-04-17 09:40:00,119.83,119.84,119.68,119.75,20314.0,104.7765,104.7852,104.6453,104.7065,20314.0
2017-04-17 09:45:00,119.74,119.8,119.73,119.8,22125.0,104.6978,104.7502,104.689,104.7502,22125.0
2017-04-17 09:50:00,119.81,119.92,119.79,119.92,26908.0,104.759,104.8552,104.7415,104.8552,26908.0
2017-04-17 09:55:00,119.91,119.92,119.86,119.88,11248.0,104.8464,104.8552,104.8027,104.8202,11248.0
2017-04-17 10:00:00,119.89,119.97,119.87,119.96,43471.0,104.8289,104.8989,104.8115,104.8901,43471.0
2017-04-17 10:05:00,119.95,120.02,119.95,120.01,61410.0,104.8814,104.9426,104.8814,104.9339,61410.0
2017-04-17 10:10:00,120.0,120.06,119.99,120.05,236660.0,104.9251,104.9776,104.9164,104.9688,236660.0
2017-04-17 10:15:00,120.05,120.16,120.05,120.12,67534.0,104.9688,105.065,104.9688,105.03,67534.0
2017-04-17 10:20:00,120.12,120.13,120.08,120.09,24923.0,105.03,105.0388,104.9951,105.0038,24923.0
2017-04-17 10:25:00,120.1,120.1,120.01,120.02,32598.0,105.0126,105.0126,104.9339,104.9426,32598.0
2017-04-17 10:30:00,120.02,120.1,120.01,120.04,22005.0,104.9426,105.0126,104.9339,104.9601,22005.0
2017-04-17 10:35:00,120.04,120.07,119.95,120.01,470600.0,104.9601,104.9863,104.8814,104.9339,470600.0
2017-04-17 10:40:00,120.0,120.0,119.93,119.95,38459.0,104.9251,104.9251,104.8639,104.8814,38459.0
2017-04-17 10:45:00,119.94,120.02,119.94,120.0,50283.0,104.8727,104.9426,104.8727,104.9251,50283.0
2017-04-17 10:50:00,120.01,120.06,119.99,120.05,62212.0,104.9339,104.9776,104.9164,104.9688,62212.0
2017-04-17 10:55:00,120.06,120.1,120.05,120.1,59697.0,104.9776,105.0126,104.9688,105.0126,59697.0
2017-04-17 11:00:00,120.1,120.15,120.09,120.15,52731.0,105.0126,105.0563,105.0038,105.0563,52731.0
2017-04-17 11:05:00,120.15,120.17,120.1,120.14,23543.0,105.0563,105.0738,105.0126,105.0475,23543.0
2017-04-17 11:10:00,120.15,120.18,120.14,120.18,27616.0,105.0563,105.0825,105.0475,105.0825,27616.0
2017-04-17 11:15:00,120.18,120.2,120.14,120.2,28781.0,105.0825,105.1,105.0475,105.1,28781.0
2017-04-17 11:20:00,120.21,120.22,120.15,120.2,30172.0,105.1087,105.1175,105.0563,105.1,30172.0
2017-04-17 11:25:00,120.2,120.24,120.2,120.23,26178.0,105.1,105.135,105.1,105.1262,26178.0
2017-04-17 11:30:00,120.23,120.24,120.2,120.21,21319.0,105.1262,105.135,105.1,105.1087,21319.0
2017-04-17 11:35:00,120.22,120.28,120.22,120.24,34951.0,105.1175,105.1699,105.1175,105.135,34951.0
2017-04-17 11:40:00,120.26,120.27,120.19,120.19,6619.0,105.1525,105.1612,105.0913,105.0913,6619.0
2017-04-17 11:45:00,120.18,120.21,120.13,120.15,18217.0,105.0825,105.1087,105.0388,105.0563,18217.0
2017-04-17 11:50:00,120.16,120.18,120.13,120.14,9863.0,105.065,105.0825,105.0388,105.0475,9863.0
2017-04-17 11:55:00,120.11,120.14,120.08,120.08,8801.0,105.0213,105.0475,104.9951,104.9951,8801.0
2017-04-17 12:00:00,120.09,120.15,120.09,120.11,30890.0,105.0038,105.0563,105.0038,105.0213,30890.0
2017-04-17 12:05:00,120.12,120.16,120.11,120.16,11836.0,105.03,105.065,105.0213,105.065,11836.0
2017-04-17 12:10:00,120.15,120.16,120.11,120.15,58603.0,105.0563,105.065,105.0213,105.0563,58603.0
2017-04-17 12:15:00,120.15,120.19,120.15,120.17,17710.0,105.0563,105.0913,105.0563,105.0738,17710.0
2017-04-17 12:20:00,120.18,120.24,120.17,120.23,7492.0,105.0825,105.135,105.0738,105.1262,7492.0
2017-04-17 12:25:00,120.25,120.25,120.19,120.19,7198.0,105.1437,105.1437,105.0913,105.0913,7198.0
2017-04-17 12:30:00,120.2,120.22,120.18,120.18,11285.0,105.1,105.1175,105.0825,105.0825,11285.0
2017-04-17 12:35:00,120.17,120.17,120.12,120.15,7419.0,105.0738,105.0738,105.03,105.0563,7419.0
2017-04-17 12:40:00,120.15,120.19,120.15,120.19,10663.0,105.0563,105.0913,105.0563,105.0913,10663.0
2017-04-17 12:45:00,120.19,120.2,120.14,120.14,28916.0,105.0913,105.1,105.0475,105.0475,28916.0
2017-04-17 12:50:00,120.15,120.16,120.12,120.16,17086.0,105.0563,105.065,105.03,105.065,17086.0
2017-04-17 12:55:00,120.16,120.19,120.15,120.15,8732.0,105.065,105.0913,105.0563,105.0563,8732.0
2017-04-17 13:00:00,120.16,120.18,120.14,120.18,5798.0,105.065,105.0825,105.0475,105.0825,5798.0
2017-04-17 13:05:00,120.18,120.21,120.16,120.21,15276.0,105.0825,105.1087,105.065,105.1087,15276.0
2017-04-17 13:10:00,120.2,120.24,120.15,120.15,15672.0,105.1,105.135,105.0563,105.0563,15672.0
2017-04-17 13:15:00,120.16,120.2,120.15,120.18,5380.0,105.065,105.1,105.0563,105.0825,5380.0
2017-04-17 13:20:00,120.18,120.18,120.16,120.18,7915.0,105.0825,105.0825,105.065,105.0825,7915.0
2017-04-17 13:25:00,120.18,120.26,120.17,120.23,20908.0,105.0825,105.1525,105.0738,105.1262,20908.0
2017-04-17 13:30:00,120.23,120.26,120.22,120.23,8115.0,105.1262,105.1525,105.1175,105.1262,8115.0
2017-04-17 13:35:00,120.24,120.24,120.17,120.2,8188.0,105.135,105.135,105.0738,105.1,8188.0
2017-04-17 13:40:00,120.22,120.24,120.16,120.16,16254.0,105.1175,105.135,105.065,105.065,16254.0
2017-04-17 13:45:00,120.18,120.21,120.17,120.2,15578.0,105.0825,105.1087,105.0738,105.1,15578.0
2017-04-17 13:50:00,120.21,120.21,120.19,120.19,9660.0,105.1087,105.1087,105.0913,105.0913,9660.0
2017-04-17 13:55:00,120.21,120.23,120.19,120.2,20812.0,105.1087,105.1262,105.0913,105.1,20812.0
2017-04-17 14:00:00,120.21,120.24,120.18,120.24,15229.0,105.1087,105.135,105.0825,105.135,15229.0
2017-04-17 14:05:00,120.23,120.26,120.18,120.2,23148.0,105.1262,105.1525,105.0825,105.1,23148.0
2017-04-17 14:10:00,120.2,120.25,120.2,120.23,8023.0,105.1,105.1437,105.1,105.1262,8023.0
2017-04-17 14:15:00,120.22,120.27,120.19,120.2,10518.0,105.1175,105.1612,105.0913,105.1,10518.0
2017-04-17 14:20:00,120.2,120.24,120.2,120.24,29100.0,105.1,105.135,105.1,105.135,29100.0
2017-04-17 14:25:00,120.23,120.24,120.19,120.2,29702.0,105.1262,105.135,105.0913,105.1,29702.0
2017-04-17 14:30:00,120.2,120.28,120.19,120.27,21098.0,105.1,105.1699,105.0913,105.1612,21098.0
2017-04-17 14:35:00,120.27,120.29,120.23,120.29,8199.0,105.1612,105.1787,105.1262,105.1787,8199.0
2017-04-17 14:40:00,120.28,120.31,120.27,120.3,9054.0,105.1699,105.1962,105.1612,105.1874,9054.0
2017-04-17 14:45:00,120.3,120.33,120.28,120.28,16977.0,105.1874,105.2137,105.1699,105.1699,16977.0
2017-04-17 14:50:00,120.28,120.29,120.24,120.25,21982.0,105.1699,105.1787,105.135,105.1437,21982.0
2017-04-17 14:55:00,120.26,120.27,120.17,120.22,50866.0,105.1525,105.1612,105.0738,105.1175,50866.0
2017-04-17 15:00:00,120.21,120.25,120.19,120.2,31924.0,105.1087,105.1437,105.0913,105.1,31924.0
2017-04-17 15:05:00,120.2,120.25,120.19,120.24,35466.0,105.1,105.1437,105.0913,105.135,35466.0
2017-04-17 15:10:00,120.25,120.29,120.22,120.29,9748.0,105.1437,105.1787,105.1175,105.1787,9748.0
2017-04-17 15:15:00,120.29,120.43,120.28,120.43,18711.0,105.1787,105.3011,105.1699,105.3011,18711.0
2017-04-17 15:20:00,120.42,120.44,120.4,120.44,43844.0,105.2924,105.3098,105.2749,105.3098,43844.0
2017-04-17 15:25:00,120.44,120.54,120.43,120.5,202640.0,105.3098,105.3973,105.3011,105.3623,202640.0
2017-04-17 15:30:00,120.49,120.51,120.42,120.43,130424.0,105.3536,105.3711,105.2924,105.3011,130424.0
2017-04-17 15:35:00,120.44,120.49,120.43,120.49,27415.0,105.3098,105.3536,105.3011,105.3536,27415.0
2017-04-17 15:40:00,120.51,120.52,120.46,120.47,17369.0,105.3711,105.3798,105.3273,105.3361,17369.0
2017-04-17 15:45:00,120.47,120.6,120.47,120.59,32940.0,105.3361,105.4497,105.3361,105.441,32940.0
2017-04-17 15:50:00,120.6,120.61,120.54,120.57,33547.0,105.4497,105.4585,105.3973,105.4235,33547.0
2017-04-17 15:55:00,120.56,120.61,120.53,120.59,51848.0,105.4148,105.4585,105.3885,105.441,51848.0
2017-04-18 09:30:00,120.2,120.31,120.08,120.25,79774.0,105.1,105.1962,104.9951,105.1437,79774.0
2017-04-18 09:35:00,120.23,120.41,120.18,120.39,56546.0,105.1262,105.2836,105.0825,105.2661,56546.0
2017-04-18 09:40:00,120.37,120.43,120.35,120.41,9459.0,105.2486,105.3011,105.2312,105.2836,9459.0
2017-04-18 09:45:00,120.45,120.48,120.42,120.42,21993.0,105.3186,105.3448,105.2924,105.2924,21993.0
2017-04-18 09:50:00,120.42,120.42,120.37,120.41,15979.0,105.2924,105.2924,105.2486,105.2836,15979.0
2017-04-18 09:55:00,120.4,120.56,120.4,120.56,10198.0,105.2749,105.4148,105.2749,105.4148,10198.0
2017-04-18 10:00:00,120.55,120.57,120.41,120.44,30633.0,105.406,105.4235,105.2836,105.3098,30633.0
2017-04-18 10:05:00,120.46,120.47,120.39,120.4,19836.0,105.3273,105.3361,105.2661,105.2749,19836.0
2017-04-18 10:10:00,120.4,120.45,120.36,120.4,19927.0,105.2749,105.3186,105.2399,105.2749,19927.0
2017-04-18 10:15:00,120.38,120.42,120.21,120.23,21827.0,105.2574,105.2924,105.1087,105.1262,21827.0
2017-04-18 10:20:00,120.24,120.27,120.18,120.23,45265.0,105.135,105.1612,105.0825,105.1262,45265.0
2017-04-18 10:25:00,120.22,120.28,120.2,120.23,12730.0,105.1175,105.1699,105.1,105.1262,12730.0
2017-04-18 10:30:00,120.22,120.31,120.22,120.3,20071.0,105.1175,105.1962,105.1175,105.1874,20071.0
2017-04-18 10:35:00,120.31,120.36,120.29,120.34,17627.0,105.1962,105.2399,105.1787,105.2224,17627.0
2017-04-18 10:40:00,120.35,120.38,120.31,120.36,42681.0,105.2312,105.2574,105.1962,105.2399,42681.0
2017-04-18 10:45:00,120.36,120.37,120.31,120.33,18926.0,105.2399,105.2486,105.1962,105.2137,18926.0
2017-04-18 10:50:00,120.31,120.31,120.26,120.29,43188.0,105.1962,105.1962,105.1525,105.1787,43188.0
2017-04-18 10:55:00,120.28,120.31,120.23,120.31,15650.0,105.1699,105.1962,105.1262,105.1962,15650.0
2017-04-18 11:00:00,120.31,120.32,120.2,120.21,17060.0,105.1962,105.2049,105.1,105.1087,17060.0
2017-04-18 11:05:00,120.21,120.32,120.2,120.32,41861.0,105.1087,105.2049,105.1,105.2049,41861.0
2017-04-18 11:10:00,120.32,120.4,120.32,120.34,41955.0,105.2049,105.2749,105.2049,105.2224,41955.0
2017-04-18 11:15:00,120.33,120.38,120.32,120.32,13253.0,105.2137,105.2574,105.2049,105.2049,13253.0
2017-04-18 11:20:00,120.32,120.34,120.28,120.33,5569.0,105.2049,105.2224,105.1699,105.2137,5569.0
2017-04-18 11:25:00,120.32,120.41,120.29,120.4,32956.0,105.2049,105.2836,105.1787,105.2749,32956.0
2017-04-18 11:30:00,120.37,120.37,120.21,120.21,14426.0,105.2486,105.2486,105.1087,105.1087,14426.0
2017-04-18 11:35:00,120.2,120.2,120.1,120.14,29945.0,105.1,105.1,105.0126,105.0475,29945.0
2017-04-18 11:40:00,120.14,120.14,120.08,120.08,13715.0,105.0475,105.0475,104.9951,104.9951,13715.0
2017-04-18 11:45:00,120.07,120.11,120.04,120.08,33618.0,104.9863,105.0213,104.9601,104.9951,33618.0
2017-04-18 11:50:00,120.08,120.12,120.05,120.11,11155.0,104.9951,105.03,104.9688,105.0213,11155.0
2017-04-18 11:55:00,120.12,120.12,119.97,119.98,46620.0,105.03,105.03,104.8989,104.9076,46620.0
2017-04-18 12:00:00,119.96,120.0,119.85,120.0,33024.0,104.8901,104.9251,104.794,104.9251,33024.0
2017-04-18 12:05:00,120.01,120.02,119.97,119.99,6633.0,104.9339,104.9426,104.8989,104.9164,6633.0
2017-04-18 12:10:00,119.97,120.01,119.93,120.01,32324.0,104.8989,104.9339,104.8639,104.9339,32324.0
2017-04-18 12:15:00,119.99,120.01,119.94,119.97,7640.0,104.9164,104.9339,104.8727,104.8989,7640.0
2017-04-18 12:20:00,119.99,120.06,119.98,120.05,6692.0,104.9164,104.9776,104.9076,104.9688,6692.0
2017-04-18 12:25:00,120.05,120.06,120.03,120.04,7671.0,104.9688,104.9776,104.9514,104.9601,7671.0
2017-04-18 12:30:00,120.03,120.06,120.01,120.02,14058.0,104.9514,104.9776,104.9339,104.9426,14058.0
2017-04-18 12:35:00,120.03,120.03,119.97,119.98,14651.0,104.9514,104.9514,104.8989,104.9076,14651.0
2017-04-18 12:40:00,119.98,120.07,119.98,120.05,7584.0,104.9076,104.9863,104.9076,104.9688,7584.0
2017-04-18 12:45:00,120.02,120.03,119.98,120.0,11090.0,104.9426,104.9514,104.9076,104.9251,11090.0
2017-04-18 12:50:00,120.01,120.09,120.0,120.06,9703.0,104.9339,105.0038,104.9251,104.9776,9703.0
2017-04-18 12:55:00,120.07,120.11,120.04,120.04,12544.0,104.9863,105.0213,104.9601,104.9601,12544.0
2017-04-18 13:00:00,120.02,120.03,119.98,119.99,9031.0,104.9426,104.9514,104.9076,104.9164,9031.0
2017-04-18 13:05:00,120.0,120.03,119.97,120.03,11144.0,104.9251,104.9514,104.8989,104.9514,11144.0
2017-04-18 13:10:00,120.03,120.12,120.01,120.12,14545.0,104.9514,105.03,104.9339,105.03,14545.0
2017-04-18 13:15:00,120.13,120.13,120.09,120.11,9314.0,105.0388,105.0388,105.0038,105.0213,9314.0
2017-04-18 13:20:00,120.11,120.14,120.09,120.11,8225.0,105.0213,105.0475,105.0038,105.0213,8225.0
2017-04-18 13:25:00,120.11,120.18,120.11,120.17,9714.0,105.0213,105.0825,105.0213,105.0738,9714.0
2017-04-18 13:30:00,120.18,120.23,120.14,120.23,5491.0,105.0825,105.1262,105.0475,105.1262,5491.0
2017-04-18 13:35:00,120.24,120.25,120.21,120.24,18859.0,105.135,105.1437,105.1087,105.135,18859.0
2017-04-18 13:40:00,120.26,120.28,120.23,120.26,32265.0,105.1525,105.1699,105.1262,105.1525,32265.0
2017-04-18 13:45:00,120.27,120.27,120.23,120.26,14113.0,105.1612,105.1612,105.1262,105.1525,14113.0
2017-04-18 13:50:00,120.27,120.28,120.24,120.24,16205.0,105.1612,105.1699,105.135,105.135,16205.0
2017-04-18 13:55:00,120.24,120.27,120.23,120.26,16296.0,105.135,105.1612,105.1262,105.1525,16296.0
2017-04-18 14:00:00,120.28,120.37,120.27,120.35,41035.0,105.1699,105.2486,105.1612,105.2312,41035.0
2017-04-18 14:05:00,120.35,120.39,120.32,120.34,13192.0,105.2312,105.2661,105.2049,105.2224,13192.0
2017-04-18 14:10:00,120.36,120.36,120.32,120.34,15336.0,105.2399,105.2399,105.2049,105.2224,15336.0
2017-04-18 14:15:00,120.34,120.4,120.33,120.39,10580.0,105.2224,105.2749,105.2137,105.2661,10580.0
2017-04-18 14:20:00,120.38,120.39,120.31,120.33,7534.0,105.2574,105.2661,105.1962,105.2137,7534.0
2017-04-18 14:25:00,120.32,120.38,120.29,120.38,13269.0,105.2049,105.2574,105.1787,105.2574,13269.0
2017-04-18 14:30:00,120.37,120.39,120.34,120.39,6909.0,105.2486,105.2661,105.2224,105.2661,6909.0
2017-04-18 14:35:00,120.39,120.44,120.36,120.36,29415.0,105.2661,105.3098,105.2399,105.2399,29415.0
2017-04-18 14:40:00,120.37,120.39,120.26,120.26,8831.0,105.2486,105.2661,105.1525,105.1525,8831.0
2017-04-18 14:45:00,120.27,120.29,120.24,120.28,38912.0,105.1612,105.1787,105.135,105.1699,38912.0
2017-04-18 14:50:00,120.3,120.32,120.27,120.31,13745.0,105.1874,105.2049,105.1612,105.1962,13745.0
2017-04-18 14:55:00,120.3,120.3,120.22,120.27,28670.0,105.1874,105.1874,105.1175,105.1612,28670.0
2017-04-18 15:00:00,120.28,120.3,120.17,120.19,7234.0,105.1699,105.1874,105.0738,105.0913,7234.0
2017-04-18 15:05:00,120.19,120.28,120.19,120.27,20304.0,105.0913,105.1699,105.0913,105.1612,20304.0
2017-04-18 15:10:00,120.28,120.29,120.2,120.25,16084.0,105.1699,105.1787,105.1,105.1437,16084.0
2017-04-18 15:15:00,120.25,120.3,120.24,120.3,7655.0,105.1437,105.1874,105.135,105.1874,7655.0
2017-04-18 15:20:00,120.32,120.36,120.3,120.36,86110.0,105.2049,105.2399,105.1874,105.2399,86110.0
2017-04-18 15:25:00,120.36,120.38,120.32,120.32,37197.0,105.2399,105.2574,105.2049,105.2049,37197.0
2017-04-18 15:30:00,120.33,120.35,120.31,120.34,14915.0,105.2137,105.2312,105.1962,105.2224,14915.0
2017-04-18 15:35:00,120.33,120.42,120.33,120.39,30985.0,105.2137,105.2924,105.2137,105.2661,30985.0
2017-04-18 15:40:00,120.4,120.45,120.36,120.39,20450.0,105.2749,105.3186,105.2399,105.2661,20450.0
2017-04-18 15:45:00,120.38,120.44,120.36,120.42,18132.0,105.2574,105.3098,105.2399,105.2924,18132.0
2017-04-18 15:50:00,120.43,120.44,120.37,120.38,23050.0,105.3011,105.3098,105.2486,105.2574,23050.0
2017-04-18 15:55:00,120.36,120.41,120.31,120.31,39461.0,105.2399,105.2836,105.1962,105.1962,39461.0
2017-04-19 09:30:00,120.72,120.82,120.6,120.77,72917.0,105.5547,105.6421,105.4497,105.5984,72917.0
2017-04-19 09:35:00,120.77,120.8,120.74,120.78,37068.0,105.5984,105.6246,105.5722,105.6071,37068.0
2017-04-19 09:40:00,120.79,120.81,120.69,120.71,17427.0,105.6159,105.6334,105.5284,105.5459,17427.0
2017-04-19 09:45:00,120.71,120.77,120.65,120.75,10997.0,105.5459,105.5984,105.4935,105.5809,10997.0
2017-04-19 09:50:00,120.74,120.84,120.74,120.82,17803.0,105.5722,105.6596,105.5722,105.6421,17803.0
2017-04-19 09:55:00,120.84,120.92,120.84,120.9,11908.0,105.6596,105.7295,105.6596,105.7121,11908.0
2017-04-19 10:00:00,120.91,120.92,120.83,120.83,23888.0,105.7208,105.7295,105.6509,105.6509,23888.0
2017-04-19 10:05:00,120.84,120.87,120.81,120.86,9922.0,105.6596,105.6858,105.6334,105.6771,9922.0
2017-04-19 10:10:00,120.83,120.87,120.8,120.83,20063.0,105.6509,105.6858,105.6246,105.6509,20063.0
2017-04-19 10:15:00,120.84,120.85,120.79,120.79,44660.0,105.6596,105.6683,105.6159,105.6159,44660.0
2017-04-19 10:20:00,120.8,120.81,120.75,120.81,20959.0,105.6246,105.6334,105.5809,105.6334,20959.0
2017-04-19 10:25:00,120.8,120.83,120.79,120.8,7447.0,105.6246,105.6509,105.6159,105.6246,7447.0
2017-04-19 10:30:00,120.81,120.82,120.7,120.81,19671.0,105.6334,105.6421,105.5372,105.6334,19671.0
2017-04-19 10:35:00,120.82,120.83,120.75,120.76,15847.0,105.6421,105.6509,105.5809,105.5896,15847.0
2017-04-19 10:40:00,120.78,120.78,120.72,120.74,15073.0,105.6071,105.6071,105.5547,105.5722,15073.0
2017-04-19 10:45:00,120.72,120.76,120.63,120.64,14944.0,105.5547,105.5896,105.476,105.4847,14944.0
2017-04-19 10:50:00,120.64,120.7,120.63,120.7,19206.0,105.4847,105.5372,105.476,105.5372,19206.0
2017-04-19 10:55:00,120.7,120.74,120.68,120.72,8177.0,105.5372,105.5722,105.5197,105.5547,8177.0
2017-04-19 11:00:00,120.72,120.76,120.71,120.72,21225.0,105.5547,105.5896,105.5459,105.5547,21225.0
2017-04-19 11:05:00,120.72,120.76,120.71,120.74,20287.0,105.5547,105.5896,105.5459,105.5722,20287.0
2017-04-19 11:10:00,120.73,120.76,120.7,120.74,7322.0,105.5634,105.5896,105.5372,105.5722,7322.0
2017-04-19 11:15:00,120.75,120.78,120.73,120.75,8929.0,105.5809,105.6071,105.5634,105.5809,8929.0
2017-04-19 11:20:00,120.78,120.81,120.75,120.8,18916.0,105.6071,105.6334,105.5809,105.6246,18916.0
2017-04-19 11:25:00,120.82,120.84,120.76,120.84,16964.0,105.6421,105.6596,105.5896,105.6596,16964.0
2017-04-19 11:30:00,120.85,120.85,120.8,120.82,13208.0,105.6683,105.6683,105.6246,105.6421,13208.0
2017-04-19 11:35:00,120.82,120.86,120.81,120.85,14622.0,105.6421,105.6771,105.6334,105.6683,14622.0
2017-04-19 11:40:00,120.84,120.86,120.83,120.83,31037.0,105.6596,105.6771,105.6509,105.6509,31037.0
2017-04-19 11:45:00,120.83,120.84,120.76,120.77,11701.0,105.6509,105.6596,105.5896,105.5984,11701.0
2017-04-19 11:50:00,120.77,120.79,120.72,120.74,11133.0,105.5984,105.6159,105.5547,105.5722,11133.0
2017-04-19 11:55:00,120.72,120.73,120.68,120.69,16927.0,105.5547,105.5634,105.5197,105.5284,16927.0
2017-04-19 12:00:00,120.68,120.71,120.63,120.64,6010.0,105.5197,105.5459,105.476,105.4847,6010.0
2017-04-19 12:05:00,120.63,120.63,120.55,120.56,34983.0,105.476,105.476,105.406,105.4148,34983.0
2017-04-19 12:10:00,120.54,120.58,120.5,120.55,12489.0,105.3973,105.4323,105.3623,105.406,12489.0
2017-04-19 12:15:00,120.56,120.6,120.54,120.56,7873.0,105.4148,105.4497,105.3973,105.4148,7873.0
2017-04-19 12:20:00,120.56,120.65,120.55,120.61,7340.0,105.4148,105.4935,105.406,105.4585,7340.0
2017-04-19 12:25:00,120.62,120.62,120.58,120.6,6973.0,105.4672,105.4672,105.4323,105.4497,6973.0
2017-04-19 12:30:00,120.6,120.64,120.59,120.64,4834.0,105.4497,105.4847,105.441,105.4847,4834.0
2017-04-19 12:35:00,120.64,120.64,120.59,120.61,5515.0,105.4847,105.4847,105.441,105.4585,5515.0
2017-04-19 12:40:00,120.61,120.63,120.59,120.59,15236.0,105.4585,105.476,105.441,105.441,15236.0
2017-04-19 12:45:00,120.58,120.62,120.57,120.58,19907.0,105.4323,105.4672,105.4235,105.4323,19907.0
2017-04-19 12:50:00,120.58,120.63,120.57,120.63,15422.0,105.4323,105.476,105.4235,105.476,15422.0
2017-04-19 12:55:00,120.63,120.65,120.61,120.62,10676.0,105.476,105.4935,105.4585,105.4672,10676.0
2017-04-19 13:00:00,120.62,120.62,120.51,120.51,15334.0,105.4672,105.4672,105.3711,105.3711,15334.0
2017-04-19 13:05:00,120.5,120.53,120.46,120.46,12188.0,105.3623,105.3885,105.3273,105.3273,12188.0
2017-04-19 13:10:00,120.46,120.47,120.39,120.43,23948.0,105.3273,105.3361,105.2661,105.3011,23948.0
2017-04-19 13:15:00,120.46,120.48,120.44,120.48,13554.0,105.3273,105.3448,105.3098,105.3448,13554.0
2017-04-19 13:20:00,120.46,120.57,120.46,120.55,48714.0,105.3273,105.4235,105.3273,105.406,48714.0
2017-04-19 13:25:00,120.55,120.56,120.51,120.52,19420.0,105.406,105.4148,105.3711,105.3798,19420.0
2017-04-19 13:30:00,120.51,120.53,120.49,120.52,20667.0,105.3711,105.3885,105.3536,105.3798,20667.0
2017-04-19 13:35:00,120.52,120.52,120.47,120.48,18642.0,105.3798,105.3798,105.3361,105.3448,18642.0
2017-04-19 13:40:00,120.47,120.52,120.45,120.51,23210.0,105.3361,105.3798,105.3186,105.3711,23210.0
2017-04-19 13:45:00,120.5,120.55,120.48,120.53,39135.0,105.3623,105.406,105.3448,105.3885,39135.0
2017-04-19 13:50:00,120.52,120.57,120.52,120.55,45823.0,105.3798,105.4235,105.3798,105.406,45823.0
2017-04-19 13:55:00,120.55,120.55,120.49,120.52,90487.0,105.406,105.406,105.3536,105.3798,90487.0
2017-04-19 14:00:00,120.53,120.57,120.49,120.5,15099.0,105.3885,105.4235,105.3536,105.3623,15099.0
2017-04-19 14:05:00,120.49,120.49,120.44,120.47,9984.0,105.3536,105.3536,105.3098,105.3361,9984.0
2017-04-19 14:10:00,120.45,120.48,120.42,120.42,9717.0,105.3186,105.3448,105.2924,105.2924,9717.0
2017-04-19 14:15:00,120.41,120.41,120.32,120.39,59583.0,105.2836,105.2836,105.2049,105.2661,59583.0
2017-04-19 14:20:00,120.4,120.4,120.33,120.34,19634.0,105.2749,105.2749,105.2137,105.2224,19634.0
2017-04-19 14:25:00,120.34,120.46,120.33,120.44,32372.0,105.2224,105.3273,105.2137,105.3098,32372.0
2017-04-19 14:30:00,120.43,120.46,120.41,120.43,6329.0,105.3011,105.3273,105.2836,105.3011,6329.0
2017-04-19 14:35:00,120.45,120.48,120.42,120.46,5576.0,105.3186,105.3448,105.2924,105.3273,5576.0
2017-04-19 14:40:00,120.48,120.48,120.38,120.4,17359.0,105.3448,105.3448,105.2574,105.2749,17359.0
2017-04-19 14:45:00,120.39,120.41,120.32,120.32,13531.0,105.2661,105.2836,105.2049,105.2049,13531.0
2017-04-19 14:50:00,120.32,120.32,120.18,120.23,21629.0,105.2049,105.2049,105.0825,105.1262,21629.0
2017-04-19 14:55:00,120.25,120.27,120.23,120.25,6513.0,105.1437,105.1612,105.1262,105.1437,6513.0
2017-04-19 15:00:00,120.24,120.28,120.18,120.27,17624.0,105.135,105.1699,105.0825,105.1612,17624.0
2017-04-19 15:05:00,120.26,120.29,120.21,120.29,21003.0,105.1525,105.1787,105.1087,105.1787,21003.0
2017-04-19 15:10:00,120.29,120.33,120.28,120.28,26940.0,105.1787,105.2137,105.1699,105.1699,26940.0
2017-04-19 15:15:00,120.29,120.35,120.27,120.34,15947.0,105.1787,105.2312,105.1612,105.2224,15947.0
2017-04-19 15:20:00,120.34,120.36,120.29,120.31,15874.0,105.2224,105.2399,105.1787,105.1962,15874.0
2017-04-19 15:25:00,120.3,120.3,120.15,120.16,26143.0,105.1874,105.1874,105.0563,105.065,26143.0
2017-04-19 15:30:00,120.16,120.17,120.08,120.14,50013.0,105.065,105.0738,104.9951,105.0475,50013.0
2017-04-19 15:35:00,120.12,120.19,120.12,120.17,25371.0,105.03,105.0913,105.03,105.0738,25371.0
2017-04-19 15:40:00,120.16,120.18,120.07,120.13,31821.0,105.065,105.0825,104.9863,105.0388,31821.0
2017-04-19 15:45:00,120.09,120.14,120.08,120.12,32446.0,105.0038,105.0475,104.9951,105.03,32446.0
2017-04-19 15:50:00,120.11,120.16,120.08,120.15,35315.0,105.0213,105.065,104.9951,105.0563,35315.0
2017-04-19 15:55:00,120.15,120.25,120.15,120.22,43017.0,105.0563,105.1437,105.0563,105.1175,43017.0
2017-04-20 09:30:00,120.59,120.66,120.5,120.62,35003.0,105.441,105.5022,105.3623,105.4672,35003.0
2017-04-20 09:35:00,120.65,120.66,120.57,120.57,20718.0,105.4935,105.5022,105.4235,105.4235,20718.0
2017-04-20 09:40:00,120.58,120.6,120.47,120.55,37371.0,105.4323,105.4497,105.3361,105.406,37371.0
2017-04-20 09:45:00,120.56,120.56,120.45,120.46,13150.0,105.4148,105.4148,105.3186,105.3273,13150.0
2017-04-20 09:50:00,120.46,120.54,120.46,120.49,18324.0,105.3273,105.3973,105.3273,105.3536,18324.0
2017-04-20 09:55:00,120.48,120.51,120.37,120.43,29786.0,105.3448,105.3711,105.2486,105.3011,29786.0
2017-04-20 10:00:00,120.45,120.57,120.45,120.52,32749.0,105.3186,105.4235,105.3186,105.3798,32749.0
2017-04-20 10:05:00,120.53,120.63,120.48,120.6,27278.0,105.3885,105.476,105.3448,105.4497,27278.0
2017-04-20 10:10:00,120.62,120.71,120.62,120.64,80190.0,105.4672,105.5459,105.4672,105.4847,80190.0
2017-04-20 10:15:00,120.66,120.68,120.58,120.59,11555.0,105.5022,105.5197,105.4323,105.441,11555.0
2017-04-20 10:20:00,120.59,120.66,120.59,120.59,7159.0,105.441,105.5022,105.441,105.441,7159.0
2017-04-20 10:25:00,120.62,120.63,120.55,120.58,10704.0,105.4672,105.476,105.406,105.4323,10704.0
2017-04-20 10:30:00,120.58,120.61,120.53,120.53,22727.0,105.4323,105.4585,105.3885,105.3885,22727.0
2017-04-20 10:35:00,120.53,120.55,120.49,120.52,9691.0,105.3885,105.406,105.3536,105.3798,9691.0
2017-04-20 10:40:00,120.54,120.58,120.53,120.58,8501.0,105.3973,105.4323,105.3885,105.4323,8501.0
2017-04-20 10:45:00,120.59,120.63,120.58,120.62,7829.0,105.441,105.476,105.4323,105.4672,7829.0
2017-04-20 10:50:00,120.62,120.68,120.61,120.66,24565.0,105.4672,105.5197,105.4585,105.5022,24565.0
2017-04-20 10:55:00,120.64,120.7,120.63,120.66,10360.0,105.4847,105.5372,105.476,105.5022,10360.0
2017-04-20 11:00:00,120.67,120.7,120.6,120.6,32472.0,105.511,105.5372,105.4497,105.4497,32472.0
2017-04-20 11:05:00,120.6,120.66,120.58,120.66,7815.0,105.4497,105.5022,105.4323,105.5022,7815.0
2017-04-20 11:10:00,120.68,120.69,120.65,120.68,13938.0,105.5197,105.5284,105.4935,105.5197,13938.0
2017-04-20 11:15:00,120.69,120.69,120.63,120.69,12677.0,105.5284,105.5284,105.476,105.5284,12677.0
2017-04-20 11:20:00,120.69,120.74,120.66,120.73,6401.0,105.5284,105.5722,105.5022,105.5634,6401.0
2017-04-20 11:25:00,120.73,120.79,120.71,120.77,12581.0,105.5634,105.6159,105.5459,105.5984,12581.0
2017-04-20 11:30:00,120.78,120.81,120.76,120.81,14037.0,105.6071,105.6334,105.5896,105.6334,14037.0
2017-04-20 11:35:00,120.83,120.9,120.8,120.86,25184.0,105.6509,105.7121,105.6246,105.6771,25184.0
2017-04-20 11:40:00,120.87,120.88,120.8,120.86,22066.0,105.6858,105.6946,105.6246,105.6771,22066.0
2017-04-20 11:45:00,120.87,120.98,120.86,120.95,49661.0,105.6858,105.782,105.6771,105.7558,49661.0
2017-04-20 11:50:00,120.96,120.99,120.93,120.96,15035.0,105.7645,105.7908,105.7383,105.7645,15035.0
2017-04-20 11:55:00,120.96,120.99,120.94,120.97,12424.0,105.7645,105.7908,105.747,105.7733,12424.0
2017-04-20 12:00:00,121.0,121.05,120.96,121.01,11873.0,105.7995,105.8432,105.7645,105.8082,11873.0
2017-04-20 12:05:00,121.05,121.11,121.05,121.11,13294.0,105.8432,105.8957,105.8432,105.8957,13294.0
2017-04-20 12:10:00,121.12,121.14,121.11,121.14,7448.0,105.9044,105.9219,105.8957,105.9219,7448.0
2017-04-20 12:15:00,121.14,121.15,121.1,121.13,13930.0,105.9219,105.9307,105.8869,105.9132,13930.0
2017-04-20 12:20:00,121.13,121.18,121.11,121.14,13166.0,105.9132,105.9569,105.8957,105.9219,13166.0
2017-04-20 12:25:00,121.14,121.17,121.09,121.1,15544.0,105.9219,105.9481,105.8782,105.8869,15544.0
2017-04-20 12:30:00,121.1,121.17,121.1,121.15,6816.0,105.8869,105.9481,105.8869,105.9307,6816.0
2017-04-20 12:35:00,121.14,121.16,121.09,121.15,6918.0,105.9219,105.9394,105.8782,105.9307,6918.0
2017-04-20 12:40:00,121.16,121.24,121.14,121.22,9141.0,105.9394,106.0093,105.9219,105.9919,9141.0
2017-04-20 12:45:00,121.22,121.23,121.2,121.21,4868.0,105.9919,106.0006,105.9744,105.9831,4868.0
2017-04-20 12:50:00,121.21,121.26,121.2,121.24,14599.0,105.9831,106.0268,105.9744,106.0093,14599.0
2017-04-20 12:55:00,121.23,121.24,121.16,121.16,8406.0,106.0006,106.0093,105.9394,105.9394,8406.0
2017-04-20 13:00:00,121.17,121.23,121.17,121.21,15633.0,105.9481,106.0006,105.9481,105.9831,15633.0
2017-04-20 13:05:00,121.21,121.22,121.16,121.17,5489.0,105.9831,105.9919,105.9394,105.9481,5489.0
2017-04-20 13:10:00,121.15,121.19,121.14,121.16,9809.0,105.9307,105.9656,105.9219,105.9394,9809.0
2017-04-20 13:15:00,121.17,121.17,121.07,121.09,10838.0,105.9481,105.9481,105.8607,105.8782,10838.0
2017-04-20 13:20:00,121.1,121.13,121.08,121.11,8507.0,105.8869,105.9132,105.8694,105.8957,8507.0
2017-04-20 13:25:00,121.11,121.21,121.11,121.18,20764.0,105.8957,105.9831,105.8957,105.9569,20764.0
2017-04-20 13:30:00,121.19,121.21,121.17,121.21,16712.0,105.9656,105.9831,105.9481,105.9831,16712.0
2017-04-20 13:35:00,121.22,121.28,121.21,121.27,55847.0,105.9919,106.0443,105.9831,106.0356,55847.0
2017-04-20 13:40:00,121.27,121.3,121.25,121.29,14376.0,106.0356,106.0618,106.0181,106.0531,14376.0
2017-04-20 13:45:00,121.28,121.32,121.27,121.29,18003.0,106.0443,106.0793,106.0356,106.0531,18003.0
2017-04-20 13:50:00,121.32,121.38,121.32,121.36,45203.0,106.0793,106.1318,106.0793,106.1143,45203.0
2017-04-20 13:55:00,121.36,121.43,121.36,121.38,27704.0,106.1143,106.1755,106.1143,106.1318,27704.0
2017-04-20 14:00:00,121.39,121.39,121.36,121.36,6158.0,106.1405,106.1405,106.1143,106.1143,6158.0
2017-04-20 14:05:00,121.36,121.37,121.26,121.28,31104.0,106.1143,106.123,106.0268,106.0443,31104.0
2017-04-20 14:10:00,121.29,121.31,121.26,121.29,10999.0,106.0531,106.0706,106.0268,106.0531,10999.0
2017-04-20 14:15:00,121.29,121.32,121.27,121.28,10891.0,106.0531,106.0793,106.0356,106.0443,10891.0
2017-04-20 14:20:00,121.29,121.35,121.27,121.34,32885.0,106.0531,106.1055,106.0356,106.0968,32885.0
2017-04-20 14:25:00,121.33,121.35,121.32,121.32,63803.0,106.088,106.1055,106.0793,106.0793,63803.0
2017-04-20 14:30:00,121.33,121.33,121.27,121.33,15715.0,106.088,106.088,106.0356,106.088,15715.0
2017-04-20 14:35:00,121.35,121.38,121.33,121.34,40221.0,106.1055,106.1318,106.088,106.0968,40221.0
2017-04-20 14:40:00,121.35,121.36,121.28,121.28,21191.0,106.1055,106.1143,106.0443,106.0443,21191.0
2017-04-20 14:45:00,121.29,121.32,121.27,121.31,55516.0,106.0531,106.0793,106.0356,106.0706,55516.0
2017-04-20 14:50:00,121.3,121.35,121.27,121.28,15687.0,106.0618,106.1055,106.0356,106.0443,15687.0
2017-04-20 14:55:00,121.32,121.34,121.27,121.27,7367.0,106.0793,106.0968,106.0356,106.0356,7367.0
2017-04-20 15:00:00,121.26,121.28,121.18,121.25,17275.0,106.0268,106.0443,105.9569,106.0181,17275.0
2017-04-20 15:05:00,121.23,121.28,121.23,121.28,9526.0,106.0006,106.0443,106.0006,106.0443,9526.0
2017-04-20 15:10:00,121.28,121.33,121.27,121.31,20315.0,106.0443,106.088,106.0356,106.0706,20315.0
2017-04-20 15:15:00,121.32,121.34,121.27,121.28,21253.0,106.0793,106.0968,106.0356,106.0443,21253.0
2017-04-20 15:20:00,121.25,121.25,121.16,121.19,11416.0,106.0181,106.0181,105.9394,105.9656,11416.0
2017-04-20 15:25:00,121.19,121.25,121.18,121.25,5134.0,105.9656,106.0181,105.9569,106.0181,5134.0
2017-04-20 15:30:00,121.25,121.35,121.25,121.33,16151.0,106.0181,106.1055,106.0181,106.088,16151.0
2017-04-20 15:35:00,121.32,121.32,121.26,121.3,10975.0,106.0793,106.0793,106.0268,106.0618,10975.0
2017-04-20 15:40:00,121.31,121.37,121.31,121.34,15430.0,106.0706,106.123,106.0706,106.0968,15430.0
2017-04-20 15:45:00,121.33,121.35,121.29,121.33,13044.0,106.088,106.1055,106.0531,106.088,13044.0
2017-04-20 15:50:00,121.33,121.37,121.31,121.31,17044.0,106.088,106.123,106.0706,106.0706,17044.0
2017-04-20 15:55:00,121.31,121.33,121.18,121.2,38583.0,106.0706,106.088,105.9569,105.9744,38583.0
2017-04-21 09:30:00,121.21,121.21,121.06,121.07,67233.0,105.9831,105.9831,105.852,105.8607,67233.0
2017-04-21 09:35:00,121.05,121.12,121.02,121.12,18286.0,105.8432,105.9044,105.817,105.9044,18286.0
2017-04-21 09:40:00,121.12,121.19,121.12,121.18,21827.0,105.9044,105.9656,105.9044,105.9569,21827.0
2017-04-21 09:45:00,121.16,121.17,121.08,121.08,9426.0,105.9394,105.9481,105.8694,105.8694,9426.0
2017-04-21 09:50:00,121.09,121.09,120.98,120.99,22727.0,105.8782,105.8782,105.782,105.7908,22727.0
2017-04-21 09:55:00,121.0,121.06,121.0,121.04,28075.0,105.7995,105.852,105.7995,105.8345,28075.0
2017-04-21 10:00:00,121.05,121.11,121.0,121.05,30675.0,105.8432,105.8957,105.7995,105.8432,30675.0
2017-04-21 10:05:00,121.03,121.07,120.98,121.03,19421.0,105.8257,105.8607,105.782,105.8257,19421.0
2017-04-21 10:10:00,121.04,121.08,121.02,121.07,19311.0,105.8345,105.8694,105.817,105.8607,19311.0
2017-04-21 10:15:00,121.07,121.1,121.07,121.1,8638.0,105.8607,105.8869,105.8607,105.8869,8638.0
2017-04-21 10:20:00,121.11,121.15,121.09,121.14,14850.0,105.8957,105.9307,105.8782,105.9219,14850.0
2017-04-21 10:25:00,121.14,121.14,121.07,121.1,6930.0,105.9219,105.9219,105.8607,105.8869,6930.0
2017-04-21 10:30:00,121.1,121.1,121.02,121.04,10044.0,105.8869,105.8869,105.817,105.8345,10044.0
2017-04-21 10:35:00,121.04,121.06,120.99,121.0,14221.0,105.8345,105.852,105.7908,105.7995,14221.0
2017-04-21 10:40:00,121.0,121.06,120.97,121.03,260012.0,105.7995,105.852,105.7733,105.8257,260012.0
2017-04-21 10:45:00,121.03,121.06,120.97,120.97,31866.0,105.8257,105.852,105.7733,105.7733,31866.0
2017-04-21 10:50:00,120.98,121.0,120.96,120.98,7152.0,105.782,105.7995,105.7645,105.782,7152.0
2017-04-21 10:55:00,120.99,120.99,120.87,120.95,12791.0,105.7908,105.7908,105.6858,105.7558,12791.0
2017-04-21 11:00:00,120.95,120.95,120.9,120.9,7802.0,105.7558,105.7558,105.7121,105.7121,7802.0
2017-04-21 11:05:00,120.91,120.92,120.87,120.87,5507.0,105.7208,105.7295,105.6858,105.6858,5507.0
2017-04-21 11:10:00,120.87,120.88,120.82,120.83,20500.0,105.6858,105.6946,105.6421,105.6509,20500.0
2017-04-21 11:15:00,120.83,120.94,120.79,120.92,40458.0,105.6509,105.747,105.6159,105.7295,40458.0
2017-04-21 11:20:00,120.91,120.97,120.91,120.94,14781.0,105.7208,105.7733,105.7208,105.747,14781.0
2017-04-21 11:25:00,120.94,121.0,120.92,120.97,23926.0,105.747,105.7995,105.7295,105.7733,23926.0
2017-04-21 11:30:00,120.96,120.99,120.94,120.98,26412.0,105.7645,105.7908,105.747,105.782,26412.0
2017-04-21 11:35:00,120.99,121.01,120.96,120.96,18734.0,105.7908,105.8082,105.7645,105.7645,18734.0
2017-04-21 11:40:00,120.97,121.01,120.95,121.01,8105.0,105.7733,105.8082,105.7558,105.8082,8105.0
2017-04-21 11:45:00,121.01,121.04,121.0,121.03,22850.0,105.8082,105.8345,105.7995,105.8257,22850.0
2017-04-21 11:50:00,121.02,121.05,120.99,121.05,12555.0,105.817,105.8432,105.7908,105.8432,12555.0
2017-04-21 11:55:00,121.05,121.08,121.02,121.02,7938.0,105.8432,105.8694,105.817,105.817,7938.0
2017-04-21 12:00:00,121.03,121.03,120.99,121.01,9242.0,105.8257,105.8257,105.7908,105.8082,9242.0
2017-04-21 12:05:00,120.98,120.99,120.94,120.96,13989.0,105.782,105.7908,105.747,105.7645,13989.0
2017-04-21 12:10:00,120.96,121.0,120.85,120.87,32030.0,105.7645,105.7995,105.6683,105.6858,32030.0
2017-04-21 12:15:00,120.87,120.91,120.85,120.91,17153.0,105.6858,105.7208,105.6683,105.7208,17153.0
2017-04-21 12:20:00,120.9,120.93,120.89,120.9,43314.0,105.7121,105.7383,105.7033,105.7121,43314.0
2017-04-21 12:25:00,120.9,120.93,120.85,120.85,5059.0,105.7121,105.7383,105.6683,105.6683,5059.0
2017-04-21 12:30:00,120.86,120.93,120.84,120.93,5043.0,105.6771,105.7383,105.6596,105.7383,5043.0
2017-04-21 12:35:00,120.92,120.92,120.88,120.91,12158.0,105.7295,105.7295,105.6946,105.7208,12158.0
2017-04-21 12:40:00,120.92,120.94,120.91,120.94,4994.0,105.7295,105.747,105.7208,105.747,4994.0
2017-04-21 12:45:00,120.93,120.94,120.88,120.92,11336.0,105.7383,105.747,105.6946,105.7295,11336.0
2017-04-21 12:50:00,120.92,120.95,120.91,120.92,3379.0,105.7295,105.7558,105.7208,105.7295,3379.0
2017-04-21 12:55:00,120.91,120.94,120.88,120.89,6148.0,105.7208,105.747,105.6946,105.7033,6148.0
2017-04-21 13:00:00,120.9,120.9,120.86,120.88,2226.0,105.7121,105.7121,105.6771,105.6946,2226.0
2017-04-21 13:05:00,120.89,120.89,120.83,120.84,8647.0,105.7033,105.7033,105.6509,105.6596,8647.0
2017-04-21 13:10:00,120.84,120.84,120.61,120.67,54491.0,105.6596,105.6596,105.4585,105.511,54491.0
2017-04-21 13:15:00,120.68,120.68,120.62,120.64,14459.0,105.5197,105.5197,105.4672,105.4847,14459.0
2017-04-21 13:20:00,120.63,120.74,120.62,120.73,8656.0,105.476,105.5722,105.4672,105.5634,8656.0
2017-04-21 13:25:00,120.72,120.76,120.7,120.75,8680.0,105.5547,105.5896,105.5372,105.5809,8680.0
2017-04-21 13:30:00,120.73,120.76,120.72,120.72,4757.0,105.5634,105.5896,105.5547,105.5547,4757.0
2017-04-21 13:35:00,120.71,120.72,120.67,120.68,41112.0,105.5459,105.5547,105.511,105.5197,41112.0
2017-04-21 13:40:00,120.68,120.71,120.67,120.71,23250.0,105.5197,105.5459,105.511,105.5459,23250.0
2017-04-21 13:45:00,120.73,120.73,120.7,120.71,5913.0,105.5634,105.5634,105.5372,105.5459,5913.0
2017-04-21 13:50:00,120.72,120.75,120.71,120.74,7892.0,105.5547,105.5809,105.5459,105.5722,7892.0
2017-04-21 13:55:00,120.75,120.96,120.74,120.93,32353.0,105.5809,105.7645,105.5722,105.7383,32353.0
2017-04-21 14:00:00,120.94,120.95,120.89,120.9,19901.0,105.747,105.7558,105.7033,105.7121,19901.0
2017-04-21 14:05:00,120.9,120.92,120.89,120.91,15137.0,105.7121,105.7295,105.7033,105.7208,15137.0
2017-04-21 14:10:00,120.92,120.95,120.9,120.92,16625.0,105.7295,105.7558,105.7121,105.7295,16625.0
2017-04-21 14:15:00,120.93,120.93,120.88,120.89,14681.0,105.7383,105.7383,105.6946,105.7033,14681.0
2017-04-21 14:20:00,120.9,121.0,120.89,121.0,6841.0,105.7121,105.7995,105.7033,105.7995,6841.0
2017-04-21 14:25:00,121.0,121.05,121.0,121.03,22532.0,105.7995,105.8432,105.7995,105.8257,22532.0
2017-04-21 14:30:00,121.04,121.04,121.0,121.03,15624.0,105.8345,105.8345,105.7995,105.8257,15624.0
2017-04-21 14:35:00,121.04,121.06,121.01,121.05,13982.0,105.8345,105.852,105.8082,105.8432,13982.0
2017-04-21 14:40:00,121.04,121.05,120.98,120.98,26884.0,105.8345,105.8432,105.782,105.782,26884.0
2017-04-21 14:45:00,120.98,121.01,120.92,120.93,22214.0,105.782,105.8082,105.7295,105.7383,22214.0
2017-04-21 14:50:00,120.93,120.94,120.88,120.93,13284.0,105.7383,105.747,105.6946,105.7383,13284.0
2017-04-21 14:55:00,120.92,120.98,120.89,120.95,11968.0,105.7295,105.782,105.7033,105.7558,11968.0
2017-04-21 15:00:00,120.96,120.97,120.89,120.9,19536.0,105.7645,105.7733,105.7033,105.7121,19536.0
2017-04-21 15:05:00,120.9,120.9,120.79,120.86,15006.0,105.7121,105.7121,105.6159,105.6771,15006.0
2017-04-21 15:10:00,120.85,120.87,120.79,120.86,95174.0,105.6683,105.6858,105.6159,105.6771,95174.0
2017-04-21 15:15:00,120.86,120.88,120.82,120.84,35966.0,105.6771,105.6946,105.6421,105.6596,35966.0
2017-04-21 15:20:00,120.84,120.88,120.82,120.84,24240.0,105.6596,105.6946,105.6421,105.6596,24240.0
2017-04-21 15:25:00,120.84,120.92,120.83,120.92,18398.0,105.6596,105.7295,105.6509,105.7295,18398.0
2017-04-21 15:30:00,120.91,120.91,120.83,120.84,34383.0,105.7208,105.7208,105.6509,105.6596,34383.0
2017-04-21 15:35:00,120.84,120.94,120.83,120.92,22010.0,105.6596,105.747,105.6509,105.7295,22010.0
2017-04-21 15:40:00,120.93,120.99,120.92,120.98,46074.0,105.7383,105.7908,105.7295,105.782,46074.0
2017-04-21 15:45:00,120.98,121.02,120.97,121.0,29451.0,105.782,105.817,105.7733,105.7995,29451.0
2017-04-21 15:50:00,121.0,121.0,120.94,120.96,31403.0,105.7995,105.7995,105.747,105.7645,31403.0
2017-04-21 15:55:00,120.95,120.96,120.81,120.81,82974.0,105.7558,105.7645,105.6334,105.6334,82974.0
2017-04-24 09:30:00,122.09,122.27,122.02,122.15,149583.0,106.7526,106.91,106.6914,106.805,149583.0
2017-04-24 09:35:00,122.12,122.12,121.95,122.06,54443.0,106.7788,106.7788,106.6302,106.7263,54443.0
2017-04-24 09:40:00,122.07,122.09,122.04,122.06,16876.0,106.7351,106.7526,106.7088,106.7263,16876.0
2017-04-24 09:45:00,122.07,122.1,121.98,122.03,43540.0,106.7351,106.7613,106.6564,106.7001,43540.0
2017-04-24 09:50:00,122.05,122.06,121.98,122.0,121323.0,106.7176,106.7263,106.6564,106.6739,121323.0
2017-04-24 09:55:00,122.0,122.08,122.0,122.04,9663.0,106.6739,106.7438,106.6739,106.7088,9663.0
2017-04-24 10:00:00,122.05,122.17,122.04,122.16,30591.0,106.7176,106.8225,106.7088,106.8138,30591.0
2017-04-24 10:05:00,122.15,122.17,122.08,122.08,14960.0,106.805,106.8225,106.7438,106.7438,14960.0
2017-04-24 10:10:00,122.04,122.11,122.01,122.11,33969.0,106.7088,106.7701,106.6826,106.7701,33969.0
2017-04-24 10:15:00,122.11,122.11,122.07,122.08,12123.0,106.7701,106.7701,106.7351,106.7438,12123.0
2017-04-24 10:20:00,122.1,122.14,122.07,122.08,17908.0,106.7613,106.7963,106.7351,106.7438,17908.0
2017-04-24 10:25:00,122.07,122.09,122.02,122.07,10128.0,106.7351,106.7526,106.6914,106.7351,10128.0
2017-04-24 10:30:00,122.08,122.11,122.0,122.02,40312.0,106.7438,106.7701,106.6739,106.6914,40312.0
2017-04-24 10:35:00,122.03,122.04,121.97,121.99,22971.0,106.7001,106.7088,106.6476,106.6651,22971.0
2017-04-24 10:40:00,121.98,122.02,121.96,121.98,22970.0,106.6564,106.6914,106.6389,106.6564,22970.0
2017-04-24 10:45:00,121.99,122.02,121.94,122.02,19614.0,106.6651,106.6914,106.6214,106.6914,19614.0
2017-04-24 10:50:00,122.02,122.05,122.01,122.03,10598.0,106.6914,106.7176,106.6826,106.7001,10598.0
2017-04-24 10:55:00,122.04,122.08,122.01,122.04,19284.0,106.7088,106.7438,106.6826,106.7088,19284.0
2017-04-24 11:00:00,122.04,122.07,122.02,122.02,6994.0,106.7088,106.7351,106.6914,106.6914,6994.0
2017-04-24 11:05:00,122.02,122.07,122.02,122.06,43545.0,106.6914,106.7351,106.6914,106.7263,43545.0
2017-04-24 11:10:00,122.06,122.09,122.01,122.03,35004.0,106.7263,106.7526,106.6826,106.7001,35004.0
2017-04-24 11:15:00,122.02,122.02,121.88,121.91,31553.0,106.6914,106.6914,106.5689,106.5952,31553.0
2017-04-24 11:20:00,121.91,121.95,121.9,121.93,11746.0,106.5952,106.6302,106.5864,106.6127,11746.0
2017-04-24 11:25:00,121.92,121.95,121.89,121.94,26477.0,106.6039,106.6302,106.5777,106.6214,26477.0
2017-04-24 11:30:00,121.93,121.94,121.88,121.91,20664.0,106.6127,106.6214,106.5689,106.5952,20664.0
2017-04-24 11:35:00,121.92,121.99,121.91,121.97,25462.0,106.6039,106.6651,106.5952,106.6476,25462.0
2017-04-24 11:40:00,121.98,121.99,121.89,121.92,12868.0,106.6564,106.6651,106.5777,106.6039,12868.0
2017-04-24 11:45:00,121.93,121.94,121.9,121.93,15382.0,106.6127,106.6214,106.5864,106.6127,15382.0
2017-04-24 11:50:00,121.94,121.96,121.91,121.92,12117.0,106.6214,106.6389,106.5952,106.6039,12117.0
2017-04-24 11:55:00,121.91,121.95,121.89,121.9,13368.0,106.5952,106.6302,106.5777,106.5864,13368.0
2017-04-24 12:00:00,121.91,121.99,121.91,121.98,71882.0,106.5952,106.6651,106.5952,106.6564,71882.0
2017-04-24 12:05:00,121.97,121.98,121.94,121.98,15770.0,106.6476,106.6564,106.6214,106.6564,15770.0
2017-04-24 12:10:00,121.98,122.04,121.98,122.0,9989.0,106.6564,106.7088,106.6564,106.6739,9989.0
2017-04-24 12:15:00,122.01,122.01,121.98,122.0,6271.0,106.6826,106.6826,106.6564,106.6739,6271.0
2017-04-24 12:20:00,122.0,122.02,121.97,121.97,23974.0,106.6739,106.6914,106.6476,106.6476,23974.0
2017-04-24 12:25:00,121.99,122.01,121.99,121.99,13566.0,106.6651,106.6826,106.6651,106.6651,13566.0
2017-04-24 12:30:00,122.0,122.01,121.97,121.99,8645.0,106.6739,106.6826,106.6476,106.6651,8645.0
2017-04-24 12:35:00,121.99,122.05,121.99,122.04,15224.0,106.6651,106.7176,106.6651,106.7088,15224.0
2017-04-24 12:40:00,122.04,122.05,122.01,122.01,11922.0,106.7088,106.7176,106.6826,106.6826,11922.0
2017-04-24 12:45:00,122.02,122.04,122.01,122.02,27458.0,106.6914,106.7088,106.6826,106.6914,27458.0
2017-04-24 12:50:00,122.02,122.04,122.02,122.04,10064.0,106.6914,106.7088,106.6914,106.7088,10064.0
2017-04-24 12:55:00,122.04,122.04,121.96,122.02,21758.0,106.7088,106.7088,106.6389,106.6914,21758.0
2017-04-24 13:00:00,122.02,122.08,122.01,122.06,5315.0,106.6914,106.7438,106.6826,106.7263,5315.0
2017-04-24 13:05:00,122.05,122.08,122.04,122.05,4406.0,106.7176,106.7438,106.7088,106.7176,4406.0
2017-04-24 13:10:00,122.05,122.12,122.04,122.12,19359.0,106.7176,106.7788,106.7088,106.7788,19359.0
2017-04-24 13:15:00,122.11,122.12,122.08,122.12,14801.0,106.7701,106.7788,106.7438,106.7788,14801.0
2017-04-24 13:20:00,122.13,122.14,122.08,122.1,12320.0,106.7875,106.7963,106.7438,106.7613,12320.0
2017-04-24 13:25:00,122.13,122.13,122.1,122.13,6890.0,106.7875,106.7875,106.7613,106.7875,6890.0
2017-04-24 13:30:00,122.13,122.13,122.11,122.13,4735.0,106.7875,106.7875,106.7701,106.7875,4735.0
2017-04-24 13:35:00,122.12,122.12,122.07,122.1,10609.0,106.7788,106.7788,106.7351,106.7613,10609.0
2017-04-24 13:40:00,122.09,122.11,122.05,122.07,146844.0,106.7526,106.7701,106.7176,106.7351,146844.0
2017-04-24 13:45:00,122.07,122.08,122.04,122.05,58029.0,106.7351,106.7438,106.7088,106.7176,58029.0
2017-04-24 13:50:00,122.07,122.08,122.04,122.06,46747.0,106.7351,106.7438,106.7088,106.7263,46747.0
2017-04-24 13:55:00,122.07,122.1,122.06,122.1,39427.0,106.7351,106.7613,106.7263,106.7613,39427.0
2017-04-24 14:00:00,122.1,122.12,122.07,122.08,4173.0,106.7613,106.7788,106.7351,106.7438,4173.0
2017-04-24 14:05:00,122.08,122.1,122.06,122.08,24032.0,106.7438,106.7613,106.7263,106.7438,24032.0
2017-04-24 14:10:00,122.09,122.11,122.05,122.09,38900.0,106.7526,106.7701,106.7176,106.7526,38900.0
2017-04-24 14:15:00,122.07,122.21,122.07,122.18,54088.0,106.7351,106.8575,106.7351,106.8313,54088.0
2017-04-24 14:20:00,122.19,122.22,122.19,122.19,9649.0,106.84,106.8662,106.84,106.84,9649.0
2017-04-24 14:25:00,122.19,122.19,122.14,122.17,33574.0,106.84,106.84,106.7963,106.8225,33574.0
2017-04-24 14:30:00,122.18,122.23,122.18,122.21,16681.0,106.8313,106.875,106.8313,106.8575,16681.0
2017-04-24 14:35:00,122.21,122.21,122.15,122.17,11508.0,106.8575,106.8575,106.805,106.8225,11508.0
2017-04-24 14:40:00,122.16,122.2,122.15,122.17,14829.0,106.8138,106.8487,106.805,106.8225,14829.0
2017-04-24 14:45:00,122.17,122.18,122.14,122.16,3904.0,106.8225,106.8313,106.7963,106.8138,3904.0
2017-04-24 14:50:00,122.15,122.18,122.13,122.13,9224.0,106.805,106.8313,106.7875,106.7875,9224.0
2017-04-24 14:55:00,122.13,122.14,122.1,122.14,6296.0,106.7875,106.7963,106.7613,106.7963,6296.0
2017-04-24 15:00:00,122.14,122.2,122.13,122.2,18982.0,106.7963,106.8487,106.7875,106.8487,18982.0
2017-04-24 15:05:00,122.2,122.27,122.2,122.26,16588.0,106.8487,106.91,106.8487,106.9012,16588.0
2017-04-24 15:10:00,122.27,122.28,122.24,122.28,27101.0,106.91,106.9187,106.8837,106.9187,27101.0
2017-04-24 15:15:00,122.27,122.28,122.21,122.21,21936.0,106.91,106.9187,106.8575,106.8575,21936.0
2017-04-24 15:20:00,122.21,122.25,122.2,122.21,10781.0,106.8575,106.8925,106.8487,106.8575,10781.0
2017-04-24 15:25:00,122.18,122.23,122.18,122.21,12246.0,106.8313,106.875,106.8313,106.8575,12246.0
2017-04-24 15:30:00,122.21,122.22,122.17,122.19,9855.0,106.8575,106.8662,106.8225,106.84,9855.0
2017-04-24 15:35:00,122.19,122.23,122.17,122.22,21155.0,106.84,106.875,106.8225,106.8662,21155.0
2017-04-24 15:40:00,122.22,122.23,122.17,122.21,11725.0,106.8662,106.875,106.8225,106.8575,11725.0
2017-04-24 15:45:00,122.21,122.21,122.16,122.16,15388.0,106.8575,106.8575,106.8138,106.8138,15388.0
2017-04-24 15:50:00,122.18,122.18,122.11,122.11,24607.0,106.8313,106.8313,106.7701,106.7701,24607.0
2017-04-24 15:55:00,122.13,122.15,122.1,122.12,81136.0,106.7875,106.805,106.7613,106.7788,81136.0
2017-04-25 09:30:00,122.56,122.65,122.52,122.65,71362.0,107.1635,107.2422,107.1285,107.2422,71362.0
2017-04-25 09:35:00,122.69,122.74,122.64,122.74,45085.0,107.2772,107.3209,107.2335,107.3209,45085.0
2017-04-25 09:40:00,122.75,122.81,122.72,122.8,40279.0,107.3297,107.3821,107.3034,107.3734,40279.0
2017-04-25 09:45:00,122.8,122.85,122.8,122.8,24673.0,107.3734,107.4171,107.3734,107.3734,24673.0
2017-04-25 09:50:00,122.81,122.83,122.75,122.79,38593.0,107.3821,107.3996,107.3297,107.3646,38593.0
2017-04-25 09:55:00,122.79,122.86,122.78,122.85,52329.0,107.3646,107.4258,107.3559,107.4171,52329.0
2017-04-25 10:00:00,122.85,122.91,122.83,122.88,37313.0,107.4171,107.4696,107.3996,107.4433,37313.0
2017-04-25 10:05:00,122.89,123.03,122.89,123.03,33395.0,107.4521,107.5745,107.4521,107.5745,33395.0
2017-04-25 10:10:00,123.04,123.04,122.96,122.98,35720.0,107.5832,107.5832,107.5133,107.5308,35720.0
2017-04-25 10:15:00,122.99,123.01,122.94,122.94,28455.0,107.5395,107.557,107.4958,107.4958,28455.0
2017-04-25 10:20:00,122.94,122.96,122.9,122.91,11789.0,107.4958,107.5133,107.4608,107.4696,11789.0
2017-04-25 10:25:00,122.94,122.94,122.88,122.89,18618.0,107.4958,107.4958,107.4433,107.4521,18618.0
2017-04-25 10:30:00,122.91,122.92,122.87,122.88,11336.0,107.4696,107.4783,107.4346,107.4433,11336.0
2017-04-25 10:35:00,122.9,122.91,122.87,122.9,9131.0,107.4608,107.4696,107.4346,107.4608,9131.0
2017-04-25 10:40:00,122.89,122.91,122.84,122.84,19732.0,107.4521,107.4696,107.4083,107.4083,19732.0
2017-04-25 10:45:00,122.85,122.86,122.82,122.83,13407.0,107.4171,107.4258,107.3909,107.3996,13407.0
2017-04-25 10:50:00,122.83,122.86,122.81,122.83,10176.0,107.3996,107.4258,107.3821,107.3996,10176.0
2017-04-25 10:55:00,122.84,122.85,122.81,122.81,9894.0,107.4083,107.4171,107.3821,107.3821,9894.0
2017-04-25 11:00:00,122.8,122.82,122.78,122.82,14433.0,107.3734,107.3909,107.3559,107.3909,14433.0
2017-04-25 11:05:00,122.82,122.87,122.82,122.85,17233.0,107.3909,107.4346,107.3909,107.4171,17233.0
2017-04-25 11:10:00,122.85,122.88,122.84,122.87,21586.0,107.4171,107.4433,107.4083,107.4346,21586.0
2017-04-25 11:15:00,122.87,122.94,122.86,122.93,20721.0,107.4346,107.4958,107.4258,107.487,20721.0
2017-04-25 11:20:00,122.94,122.95,122.88,122.91,13269.0,107.4958,107.5045,107.4433,107.4696,13269.0
2017-04-25 11:25:00,122.92,122.92,122.84,122.86,14371.0,107.4783,107.4783,107.4083,107.4258,14371.0
2017-04-25 11:30:00,122.84,122.88,122.8,122.87,28429.0,107.4083,107.4433,107.3734,107.4346,28429.0
2017-04-25 11:35:00,122.88,122.89,122.84,122.86,12692.0,107.4433,107.4521,107.4083,107.4258,12692.0
2017-04-25 11:40:00,122.86,122.87,122.82,122.86,19092.0,107.4258,107.4346,107.3909,107.4258,19092.0
2017-04-25 11:45:00,122.85,122.9,122.85,122.87,13330.0,107.4171,107.4608,107.4171,107.4346,13330.0
2017-04-25 11:50:00,122.87,122.9,122.86,122.87,16081.0,107.4346,107.4608,107.4258,107.4346,16081.0
2017-04-25 11:55:00,122.88,122.92,122.88,122.92,6364.0,107.4433,107.4783,107.4433,107.4783,6364.0
2017-04-25 12:00:00,122.92,122.93,122.9,122.92,8723.0,107.4783,107.487,107.4608,107.4783,8723.0
2017-04-25 12:05:00,122.93,122.95,122.91,122.92,16720.0,107.487,107.5045,107.4696,107.4783,16720.0
2017-04-25 12:10:00,122.94,122.94,122.89,122.89,5852.0,107.4958,107.4958,107.4521,107.4521,5852.0
2017-04-25 12:15:00,122.9,122.94,122.9,122.94,9245.0,107.4608,107.4958,107.4608,107.4958,9245.0
2017-04-25 12:20:00,122.93,122.96,122.9,122.92,8790.0,107.487,107.5133,107.4608,107.4783,8790.0
2017-04-25 12:25:00,122.93,122.94,122.91,122.92,8951.0,107.487,107.4958,107.4696,107.4783,8951.0
2017-04-25 12:30:00,122.92,122.93,122.85,122.85,43398.0,107.4783,107.487,107.4171,107.4171,43398.0
2017-04-25 12:35:00,122.84,122.85,122.78,122.82,22564.0,107.4083,107.4171,107.3559,107.3909,22564.0
2017-04-25 12:40:00,122.83,122.84,122.8,122.81,10799.0,107.3996,107.4083,107.3734,107.3821,10799.0
2017-04-25 12:45:00,122.8,122.85,122.79,122.84,12566.0,107.3734,107.4171,107.3646,107.4083,12566.0
2017-04-25 12:50:00,122.85,122.86,122.82,122.84,13730.0,107.4171,107.4258,107.3909,107.4083,13730.0
2017-04-25 12:55:00,122.84,122.86,122.82,122.83,8621.0,107.4083,107.4258,107.3909,107.3996,8621.0
2017-04-25 13:00:00,122.82,122.87,122.81,122.87,10607.0,107.3909,107.4346,107.3821,107.4346,10607.0
2017-04-25 13:05:00,122.88,122.93,122.87,122.92,9238.0,107.4433,107.487,107.4346,107.4783,9238.0
2017-04-25 13:10:00,122.92,122.97,122.91,122.95,20514.0,107.4783,107.522,107.4696,107.5045,20514.0
2017-04-25 13:15:00,122.95,122.97,122.93,122.96,7728.0,107.5045,107.522,107.487,107.5133,7728.0
2017-04-25 13:20:00,122.96,122.99,122.93,122.96,13632.0,107.5133,107.5395,107.487,107.5133,13632.0
2017-04-25 13:25:00,122.95,122.96,122.92,122.92,27653.0,107.5045,107.5133,107.4783,107.4783,27653.0
2017-04-25 13:30:00,122.93,122.94,122.89,122.94,12512.0,107.487,107.4958,107.4521,107.4958,12512.0
2017-04-25 13:35:00,122.94,122.95,122.91,122.92,21804.0,107.4958,107.5045,107.4696,107.4783,21804.0
2017-04-25 13:40:00,122.92,122.96,122.9,122.95,33232.0,107.4783,107.5133,107.4608,107.5045,33232.0
2017-04-25 13:45:00,122.95,122.98,122.94,122.96,26532.0,107.5045,107.5308,107.4958,107.5133,26532.0
2017-04-25 13:50:00,122.95,122.98,122.94,122.96,24882.0,107.5045,107.5308,107.4958,107.5133,24882.0
2017-04-25 13:55:00,122.95,122.97,122.93,122.96,10627.0,107.5045,107.522,107.487,107.5133,10627.0
2017-04-25 14:00:00,122.94,122.99,122.93,122.99,18306.0,107.4958,107.5395,107.487,107.5395,18306.0
2017-04-25 14:05:00,122.99,123.03,122.97,123.02,33495.0,107.5395,107.5745,107.522,107.5657,33495.0
2017-04-25 14:10:00,123.01,123.06,123.01,123.03,16047.0,107.557,107.6007,107.557,107.5745,16047.0
2017-04-25 14:15:00,123.01,123.04,123.0,123.04,11923.0,107.557,107.5832,107.5482,107.5832,11923.0
2017-04-25 14:20:00,123.03,123.03,122.97,122.98,12467.0,107.5745,107.5745,107.522,107.5308,12467.0
2017-04-25 14:25:00,122.98,123.0,122.97,122.98,21984.0,107.5308,107.5482,107.522,107.5308,21984.0
2017-04-25 14:30:00,122.98,123.02,122.95,123.02,20507.0,107.5308,107.5657,107.5045,107.5657,20507.0
2017-04-25 14:35:00,123.0,123.04,123.0,123.02,25234.0,107.5482,107.5832,107.5482,107.5657,25234.0
2017-04-25 14:40:00,123.03,123.03,122.99,123.02,16604.0,107.5745,107.5745,107.5395,107.5657,16604.0
2017-04-25 14:45:00,123.01,123.03,122.98,123.0,87704.0,107.557,107.5745,107.5308,107.5482,87704.0
2017-04-25 14:50:00,122.99,122.99,122.96,122.96,19683.0,107.5395,107.5395,107.5133,107.5133,19683.0
2017-04-25 14:55:00,122.96,122.96,122.91,122.93,68716.0,107.5133,107.5133,107.4696,107.487,68716.0
2017-04-25 15:00:00,122.93,123.0,122.92,122.99,64119.0,107.487,107.5482,107.4783,107.5395,64119.0
2017-04-25 15:05:00,122.99,123.08,122.98,123.08,56430.0,107.5395,107.6182,107.5308,107.6182,56430.0
2017-04-25 15:10:00,123.07,123.08,123.04,123.05,18559.0,107.6095,107.6182,107.5832,107.592,18559.0
2017-04-25 15:15:00,123.05,123.09,123.03,123.08,27043.0,107.592,107.6269,107.5745,107.6182,27043.0
2017-04-25 15:20:00,123.08,123.09,123.06,123.06,21148.0,107.6182,107.6269,107.6007,107.6007,21148.0
2017-04-25 15:25:00,123.06,123.06,123.03,123.03,30500.0,107.6007,107.6007,107.5745,107.5745,30500.0
2017-04-25 15:30:00,123.02,123.02,122.99,123.02,31877.0,107.5657,107.5657,107.5395,107.5657,31877.0
2017-04-25 15:35:00,123.02,123.02,122.97,122.99,37907.0,107.5657,107.5657,107.522,107.5395,37907.0
2017-04-25 15:40:00,122.98,123.03,122.96,122.98,101877.0,107.5308,107.5745,107.5133,107.5308,101877.0
2017-04-25 15:45:00,122.98,123.0,122.94,122.98,28423.0,107.5308,107.5482,107.4958,107.5308,28423.0
2017-04-25 15:50:00,122.98,122.98,122.88,122.94,31772.0,107.5308,107.5308,107.4433,107.4958,31772.0
2017-04-25 15:55:00,122.94,122.96,122.88,122.89,51634.0,107.4958,107.5133,107.4433,107.4521,51634.0
2017-04-26 09:30:00,122.9,123.03,122.87,122.98,76214.0,107.4608,107.5745,107.4346,107.5308,76214.0
2017-04-26 09:35:00,122.98,123.0,122.93,122.94,35684.0,107.5308,107.5482,107.487,107.4958,35684.0
2017-04-26 09:40:00,122.95,122.95,122.85,122.94,17992.0,107.5045,107.5045,107.4171,107.4958,17992.0
2017-04-26 09:45:00,122.92,122.97,122.9,122.97,9097.0,107.4783,107.522,107.4608,107.522,9097.0
2017-04-26 09:50:00,122.98,123.02,122.96,122.98,13478.0,107.5308,107.5657,107.5133,107.5308,13478.0
2017-04-26 09:55:00,122.98,123.01,122.95,122.98,18717.0,107.5308,107.557,107.5045,107.5308,18717.0
2017-04-26 10:00:00,123.0,123.02,122.95,122.98,30938.0,107.5482,107.5657,107.5045,107.5308,30938.0
2017-04-26 10:05:00,122.98,123.05,122.97,123.05,16081.0,107.5308,107.592,107.522,107.592,16081.0
2017-04-26 10:10:00,123.04,123.08,123.01,123.08,54845.0,107.5832,107.6182,107.557,107.6182,54845.0
2017-04-26 10:15:00,123.09,123.09,123.01,123.04,35164.0,107.6269,107.6269,107.557,107.5832,35164.0
2017-04-26 10:20:00,123.03,123.05,123.01,123.04,13714.0,107.5745,107.592,107.557,107.5832,13714.0
2017-04-26 10:25:00,123.05,123.07,123.04,123.07,15971.0,107.592,107.6095,107.5832,107.6095,15971.0
2017-04-26 10:30:00,123.09,123.13,123.08,123.11,30358.0,107.6269,107.6619,107.6182,107.6444,30358.0
2017-04-26 10:35:00,123.12,123.13,123.08,123.09,19814.0,107.6532,107.6619,107.6182,107.6269,19814.0
2017-04-26 10:40:00,123.09,123.14,123.07,123.08,125757.0,107.6269,107.6707,107.6095,107.6182,125757.0
2017-04-26 10:45:00,123.09,123.13,123.09,123.12,15206.0,107.6269,107.6619,107.6269,107.6532,15206.0
2017-04-26 10:50:00,123.12,123.22,123.12,123.19,36223.0,107.6532,107.7406,107.6532,107.7144,36223.0
2017-04-26 10:55:00,123.19,123.22,123.17,123.2,10235.0,107.7144,107.7406,107.6969,107.7231,10235.0
2017-04-26 11:00:00,123.2,123.21,123.17,123.18,47881.0,107.7231,107.7319,107.6969,107.7056,47881.0
2017-04-26 11:05:00,123.19,123.2,123.13,123.16,37079.0,107.7144,107.7231,107.6619,107.6881,37079.0
2017-04-26 11:10:00,123.16,123.19,123.13,123.15,36417.0,107.6881,107.7144,107.6619,107.6794,36417.0
2017-04-26 11:15:00,123.15,123.21,123.15,123.19,19831.0,107.6794,107.7319,107.6794,107.7144,19831.0
2017-04-26 11:20:00,123.19,123.37,123.19,123.37,24094.0,107.7144,107.8718,107.7144,107.8718,24094.0
2017-04-26 11:25:00,123.37,123.45,123.37,123.45,15657.0,107.8718,107.9417,107.8718,107.9417,15657.0
2017-04-26 11:30:00,123.42,123.43,123.38,123.39,29682.0,107.9155,107.9242,107.8805,107.8893,29682.0
2017-04-26 11:35:00,123.4,123.4,123.35,123.37,30201.0,107.898,107.898,107.8543,107.8718,30201.0
2017-04-26 11:40:00,123.37,123.38,123.25,123.25,45347.0,107.8718,107.8805,107.7668,107.7668,45347.0
2017-04-26 11:45:00,123.24,123.26,123.04,123.04,68907.0,107.7581,107.7756,107.5832,107.5832,68907.0
2017-04-26 11:50:00,123.04,123.12,123.04,123.09,43914.0,107.5832,107.6532,107.5832,107.6269,43914.0
2017-04-26 11:55:00,123.1,123.15,123.09,123.14,14280.0,107.6357,107.6794,107.6269,107.6707,14280.0
2017-04-26 12:00:00,123.14,123.19,123.08,123.17,19528.0,107.6707,107.7144,107.6182,107.6969,19528.0
2017-04-26 12:05:00,123.18,123.18,123.14,123.17,8316.0,107.7056,107.7056,107.6707,107.6969,8316.0
2017-04-26 12:10:00,123.19,123.28,123.18,123.27,17263.0,107.7144,107.7931,107.7056,107.7843,17263.0
2017-04-26 12:15:00,123.26,123.3,123.24,123.27,12085.0,107.7756,107.8106,107.7581,107.7843,12085.0
2017-04-26 12:20:00,123.27,123.28,123.22,123.23,12982.0,107.7843,107.7931,107.7406,107.7494,12982.0
2017-04-26 12:25:00,123.23,123.24,123.2,123.21,9865.0,107.7494,107.7581,107.7231,107.7319,9865.0
2017-04-26 12:30:00,123.21,123.24,123.2,123.24,11247.0,107.7319,107.7581,107.7231,107.7581,11247.0
2017-04-26 12:35:00,123.24,123.25,123.18,123.22,11022.0,107.7581,107.7668,107.7056,107.7406,11022.0
2017-04-26 12:40:00,123.23,123.25,123.2,123.23,17867.0,107.7494,107.7668,107.7231,107.7494,17867.0
2017-04-26 12:45:00,123.23,123.32,123.19,123.2,26309.0,107.7494,107.828,107.7144,107.7231,26309.0
2017-04-26 12:50:00,123.19,123.3,123.19,123.29,20920.0,107.7144,107.8106,107.7144,107.8018,20920.0
2017-04-26 12:55:00,123.3,123.36,123.29,123.36,12852.0,107.8106,107.863,107.8018,107.863,12852.0
2017-04-26 13:00:00,123.36,123.39,123.33,123.33,12596.0,107.863,107.8893,107.8368,107.8368,12596.0
2017-04-26 13:05:00,123.33,123.41,123.33,123.41,11652.0,107.8368,107.9067,107.8368,107.9067,11652.0
2017-04-26 13:10:00,123.41,123.42,123.35,123.38,12638.0,107.9067,107.9155,107.8543,107.8805,12638.0
2017-04-26 13:15:00,123.37,123.42,123.35,123.37,27939.0,107.8718,107.9155,107.8543,107.8718,27939.0
2017-04-26 13:20:00,123.39,123.41,123.37,123.4,10841.0,107.8893,107.9067,107.8718,107.898,10841.0
2017-04-26 13:25:00,123.38,123.38,123.31,123.32,25738.0,107.8805,107.8805,107.8193,107.828,25738.0
2017-04-26 13:30:00,123.31,123.31,123.21,123.24,32722.0,107.8193,107.8193,107.7319,107.7581,32722.0
2017-04-26 13:35:00,123.25,123.36,123.25,123.36,35240.0,107.7668,107.863,107.7668,107.863,35240.0
2017-04-26 13:40:00,123.34,123.44,123.26,123.43,52897.0,107.8455,107.933,107.7756,107.9242,52897.0
2017-04-26 13:45:00,123.44,123.44,123.13,123.19,67351.0,107.933,107.933,107.6619,107.7144,67351.0
2017-04-26 13:50:00,123.2,123.34,123.18,123.28,40829.0,107.7231,107.8455,107.7056,107.7931,40829.0
2017-04-26 13:55:00,123.29,123.29,123.19,123.19,24212.0,107.8018,107.8018,107.7144,107.7144,24212.0
2017-04-26 14:00:00,123.18,123.2,123.08,123.19,38607.0,107.7056,107.7231,107.6182,107.7144,38607.0
2017-04-26 14:05:00,123.15,123.2,123.11,123.18,33193.0,107.6794,107.7231,107.6444,107.7056,33193.0
2017-04-26 14:10:00,123.18,123.23,123.17,123.23,15721.0,107.7056,107.7494,107.6969,107.7494,15721.0
2017-04-26 14:15:00,123.24,123.29,123.18,123.19,16886.0,107.7581,107.8018,107.7056,107.7144,16886.0
2017-04-26 14:20:00,123.18,123.28,123.17,123.24,40771.0,107.7056,107.7931,107.6969,107.7581,40771.0
2017-04-26 14:25:00,123.25,123.27,123.19,123.19,30438.0,107.7668,107.7843,107.7144,107.7144,30438.0
2017-04-26 14:30:00,123.19,123.3,123.18,123.28,27684.0,107.7144,107.8106,107.7056,107.7931,27684.0
2017-04-26 14:35:00,123.27,123.27,123.22,123.23,17981.0,107.7843,107.7843,107.7406,107.7494,17981.0
2017-04-26 14:40:00,123.23,123.31,123.21,123.3,58789.0,107.7494,107.8193,107.7319,107.8106,58789.0
2017-04-26 14:45:00,123.29,123.31,123.27,123.3,17337.0,107.8018,107.8193,107.7843,107.8106,17337.0
2017-04-26 14:50:00,123.29,123.32,123.27,123.28,19650.0,107.8018,107.828,107.7843,107.7931,19650.0
2017-04-26 14:55:00,123.27,123.31,123.25,123.25,15242.0,107.7843,107.8193,107.7668,107.7668,15242.0
2017-04-26 15:00:00,123.25,123.29,123.21,123.28,10051.0,107.7668,107.8018,107.7319,107.7931,10051.0
2017-04-26 15:05:00,123.27,123.34,123.26,123.33,16126.0,107.7843,107.8455,107.7756,107.8368,16126.0
2017-04-26 15:10:00,123.32,123.36,123.3,123.33,21962.0,107.828,107.863,107.8106,107.8368,21962.0
2017-04-26 15:15:00,123.32,123.33,123.29,123.29,26181.0,107.828,107.8368,107.8018,107.8018,26181.0
2017-04-26 15:20:00,123.29,123.3,123.24,123.27,32933.0,107.8018,107.8106,107.7581,107.7843,32933.0
2017-04-26 15:25:00,123.28,123.28,123.21,123.26,27611.0,107.7931,107.7931,107.7319,107.7756,27611.0
2017-04-26 15:30:00,123.26,123.27,123.15,123.17,31479.0,107.7756,107.7843,107.6794,107.6969,31479.0
2017-04-26 15:35:00,123.16,123.16,123.05,123.06,48315.0,107.6881,107.6881,107.592,107.6007,48315.0
2017-04-26 15:40:00,123.05,123.09,123.02,123.05,31137.0,107.592,107.6269,107.5657,107.592,31137.0
2017-04-26 15:45:00,123.05,123.05,122.97,122.98,53779.0,107.592,107.592,107.522,107.5308,53779.0
2017-04-26 15:50:00,122.99,123.02,122.9,122.9,38022.0,107.5395,107.5657,107.4608,107.4608,38022.0
2017-04-26 15:55:00,122.92,122.98,122.89,122.91,59928.0,107.4783,107.5308,107.4521,107.4696,59928.0
2017-04-27 09:30:00,123.12,123.12,122.95,122.95,60591.0,107.6532,107.6532,107.5045,107.5045,60591.0
2017-04-27 09:35:00,122.94,123.02,122.94,122.98,10416.0,107.4958,107.5657,107.4958,107.5308,10416.0
2017-04-27 09:40:00,122.98,123.01,122.92,123.0,14593.0,107.5308,107.557,107.4783,107.5482,14593.0
2017-04-27 09:45:00,123.03,123.12,122.99,123.09,27469.0,107.5745,107.6532,107.5395,107.6269,27469.0
2017-04-27 09:50:00,123.1,123.12,123.07,123.09,11401.0,107.6357,107.6532,107.6095,107.6269,11401.0
2017-04-27 09:55:00,123.08,123.1,123.04,123.06,8707.0,107.6182,107.6357,107.5832,107.6007,8707.0
2017-04-27 10:00:00,123.06,123.14,123.06,123.1,13753.0,107.6007,107.6707,107.6007,107.6357,13753.0
2017-04-27 10:05:00,123.13,123.14,123.05,123.08,18038.0,107.6619,107.6707,107.592,107.6182,18038.0
2017-04-27 10:10:00,123.11,123.17,123.07,123.15,26933.0,107.6444,107.6969,107.6095,107.6794,26933.0
2017-04-27 10:15:00,123.17,123.17,123.1,123.12,20231.0,107.6969,107.6969,107.6357,107.6532,20231.0
2017-04-27 10:20:00,123.1,123.12,123.04,123.07,15933.0,107.6357,107.6532,107.5832,107.6095,15933.0
2017-04-27 10:25:00,123.06,123.06,122.98,122.98,18126.0,107.6007,107.6007,107.5308,107.5308,18126.0
2017-04-27 10:30:00,123.0,123.04,122.97,123.01,16845.0,107.5482,107.5832,107.522,107.557,16845.0
2017-04-27 10:35:00,123.04,123.06,122.99,123.05,19101.0,107.5832,107.6007,107.5395,107.592,19101.0
2017-04-27 10:40:00,123.05,123.05,123.02,123.02,16361.0,107.592,107.592,107.5657,107.5657,16361.0
2017-04-27 10:45:00,123.03,123.03,122.83,122.84,36015.0,107.5745,107.5745,107.3996,107.4083,36015.0
2017-04-27 10:50:00,122.82,122.87,122.76,122.8,42901.0,107.3909,107.4346,107.3384,107.3734,42901.0
2017-04-27 10:55:00,122.8,122.83,122.74,122.83,15534.0,107.3734,107.3996,107.3209,107.3996,15534.0
2017-04-27 11:00:00,122.83,122.91,122.81,122.86,12843.0,107.3996,107.4696,107.3821,107.4258,12843.0
2017-04-27 11:05:00,122.87,122.89,122.82,122.83,13173.0,107.4346,107.4521,107.3909,107.3996,13173.0
2017-04-27 11:10:00,122.84,122.9,122.82,122.9,13750.0,107.4083,107.4608,107.3909,107.4608,13750.0
2017-04-27 11:15:00,122.92,122.92,122.87,122.89,13430.0,107.4783,107.4783,107.4346,107.4521,13430.0
2017-04-27 11:20:00,122.9,122.91,122.85,122.87,4074.0,107.4608,107.4696,107.4171,107.4346,4074.0
2017-04-27 11:25:00,122.89,122.91,122.81,122.83,12924.0,107.4521,107.4696,107.3821,107.3996,12924.0
2017-04-27 11:30:00,122.83,122.86,122.82,122.86,58762.0,107.3996,107.4258,107.3909,107.4258,58762.0
2017-04-27 11:35:00,122.85,122.86,122.78,122.78,15636.0,107.4171,107.4258,107.3559,107.3559,15636.0
2017-04-27 11:40:00,122.77,122.79,122.72,122.76,23206.0,107.3471,107.3646,107.3034,107.3384,23206.0
2017-04-27 11:45:00,122.77,122.79,122.72,122.74,14514.0,107.3471,107.3646,107.3034,107.3209,14514.0
2017-04-27 11:50:00,122.74,122.76,122.69,122.76,27812.0,107.3209,107.3384,107.2772,107.3384,27812.0
2017-04-27 11:55:00,122.76,122.78,122.75,122.77,18604.0,107.3384,107.3559,107.3297,107.3471,18604.0
2017-04-27 12:00:00,122.78,122.83,122.78,122.83,13981.0,107.3559,107.3996,107.3559,107.3996,13981.0
2017-04-27 12:05:00,122.84,122.86,122.81,122.83,6100.0,107.4083,107.4258,107.3821,107.3996,6100.0
2017-04-27 12:10:00,122.84,122.87,122.83,122.86,8276.0,107.4083,107.4346,107.3996,107.4258,8276.0
2017-04-27 12:15:00,122.87,122.87,122.83,122.84,14425.0,107.4346,107.4346,107.3996,107.4083,14425.0
2017-04-27 12:20:00,122.83,122.83,122.79,122.82,26975.0,107.3996,107.3996,107.3646,107.3909,26975.0
2017-04-27 12:25:00,122.81,122.82,122.78,122.81,10495.0,107.3821,107.3909,107.3559,107.3821,10495.0
2017-04-27 12:30:00,122.82,122.88,122.81,122.86,16320.0,107.3909,107.4433,107.3821,107.4258,16320.0
2017-04-27 12:35:00,122.86,122.9,122.85,122.88,17781.0,107.4258,107.4608,107.4171,107.4433,17781.0
2017-04-27 12:40:00,122.89,122.96,122.89,122.96,14633.0,107.4521,107.5133,107.4521,107.5133,14633.0
2017-04-27 12:45:00,122.95,123.01,122.95,122.96,11157.0,107.5045,107.557,107.5045,107.5133,11157.0
2017-04-27 12:50:00,122.97,123.05,122.96,123.05,16032.0,107.522,107.592,107.5133,107.592,16032.0
2017-04-27 12:55:00,123.05,123.2,123.05,123.2,20547.0,107.592,107.7231,107.592,107.7231,20547.0
2017-04-27 13:00:00,123.19,123.21,123.14,123.16,17134.0,107.7144,107.7319,107.6707,107.6881,17134.0
2017-04-27 13:05:00,123.17,123.17,123.13,123.14,13803.0,107.6969,107.6969,107.6619,107.6707,13803.0
2017-04-27 13:10:00,123.14,123.17,123.13,123.13,7832.0,107.6707,107.6969,107.6619,107.6619,7832.0
2017-04-27 13:15:00,123.14,123.14,123.11,123.14,30832.0,107.6707,107.6707,107.6444,107.6707,30832.0
2017-04-27 13:20:00,123.14,123.14,123.11,123.12,9887.0,107.6707,107.6707,107.6444,107.6532,9887.0
2017-04-27 13:25:00,123.12,123.15,123.11,123.14,10167.0,107.6532,107.6794,107.6444,107.6707,10167.0
2017-04-27 13:30:00,123.12,123.15,123.1,123.1,13387.0,107.6532,107.6794,107.6357,107.6357,13387.0
2017-04-27 13:35:00,123.1,123.12,123.09,123.12,13659.0,107.6357,107.6532,107.6269,107.6532,13659.0
2017-04-27 13:40:00,123.13,123.13,123.07,123.07,32872.0,107.6619,107.6619,107.6095,107.6095,32872.0
2017-04-27 13:45:00,123.07,123.1,123.06,123.06,30950.0,107.6095,107.6357,107.6007,107.6007,30950.0
2017-04-27 13:50:00,123.08,123.1,123.06,123.08,13283.0,107.6182,107.6357,107.6007,107.6182,13283.0
2017-04-27 13:55:00,123.09,123.1,123.06,123.08,22073.0,107.6269,107.6357,107.6007,107.6182,22073.0
2017-04-27 14:00:00,123.08,123.11,123.05,123.06,14093.0,107.6182,107.6444,107.592,107.6007,14093.0
2017-04-27 14:05:00,123.06,123.07,123.03,123.06,29748.0,107.6007,107.6095,107.5745,107.6007,29748.0
2017-04-27 14:10:00,123.06,123.08,123.06,123.06,19447.0,107.6007,107.6182,107.6007,107.6007,19447.0
2017-04-27 14:15:00,123.07,123.08,123.05,123.07,17191.0,107.6095,107.6182,107.592,107.6095,17191.0
2017-04-27 14:20:00,123.08,123.08,123.05,123.06,18916.0,107.6182,107.6182,107.592,107.6007,18916.0
2017-04-27 14:25:00,123.05,123.06,123.01,123.04,11918.0,107.592,107.6007,107.557,107.5832,11918.0
2017-04-27 14:30:00,123.05,123.12,123.05,123.12,26852.0,107.592,107.6532,107.592,107.6532,26852.0
2017-04-27 14:35:00,123.12,123.14,123.11,123.13,17849.0,107.6532,107.6707,107.6444,107.6619,17849.0
2017-04-27 14:40:00,123.13,123.14,123.1,123.14,23093.0,107.6619,107.6707,107.6357,107.6707,23093.0
2017-04-27 14:45:00,123.14,123.16,123.13,123.13,11378.0,107.6707,107.6881,107.6619,107.6619,11378.0
2017-04-27 14:50:00,123.14,123.15,123.09,123.11,25031.0,107.6707,107.6794,107.6269,107.6444,25031.0
2017-04-27 14:55:00,123.11,123.12,123.09,123.1,13269.0,107.6444,107.6532,107.6269,107.6357,13269.0
2017-04-27 15:00:00,123.1,123.1,123.02,123.03,23740.0,107.6357,107.6357,107.5657,107.5745,23740.0
2017-04-27 15:05:00,123.03,123.05,122.95,122.99,20335.0,107.5745,107.592,107.5045,107.5395,20335.0
2017-04-27 15:10:00,122.99,123.05,122.99,123.05,21863.0,107.5395,107.592,107.5395,107.592,21863.0
2017-04-27 15:15:00,123.04,123.07,123.01,123.02,15817.0,107.5832,107.6095,107.557,107.5657,15817.0
2017-04-27 15:20:00,123.02,123.06,123.01,123.03,22703.0,107.5657,107.6007,107.557,107.5745,22703.0
2017-04-27 15:25:00,123.04,123.05,123.02,123.04,16860.0,107.5832,107.592,107.5657,107.5832,16860.0
2017-04-27 15:30:00,123.04,123.08,123.03,123.06,26756.0,107.5832,107.6182,107.5745,107.6007,26756.0
2017-04-27 15:35:00,123.06,123.06,122.97,122.99,30516.0,107.6007,107.6007,107.522,107.5395,30516.0
2017-04-27 15:40:00,122.98,123.04,122.98,123.03,20575.0,107.5308,107.5832,107.5308,107.5745,20575.0
2017-04-27 15:45:00,123.02,123.05,123.0,123.01,23866.0,107.5657,107.592,107.5482,107.557,23866.0
2017-04-27 15:50:00,123.0,123.01,122.96,123.0,53175.0,107.5482,107.557,107.5133,107.5482,53175.0
2017-04-27 15:55:00,123.0,123.06,122.97,123.03,72787.0,107.5482,107.6007,107.522,107.5745,72787.0
2017-04-28 09:30:00,123.16,123.21,123.0,123.03,69683.0,107.6881,107.7319,107.5482,107.5745,69683.0
2017-04-28 09:35:00,123.04,123.04,122.95,122.97,21635.0,107.5832,107.5832,107.5045,107.522,21635.0
2017-04-28 09:40:00,122.97,123.02,122.93,122.95,38447.0,107.522,107.5657,107.487,107.5045,38447.0
2017-04-28 09:45:00,122.97,123.0,122.91,122.97,41455.0,107.522,107.5482,107.4696,107.522,41455.0
2017-04-28 09:50:00,122.95,123.0,122.93,122.93,13748.0,107.5045,107.5482,107.487,107.487,13748.0
2017-04-28 09:55:00,122.96,122.97,122.93,122.94,27769.0,107.5133,107.522,107.487,107.4958,27769.0
2017-04-28 10:00:00,122.95,122.98,122.91,122.94,13600.0,107.5045,107.5308,107.4696,107.4958,13600.0
2017-04-28 10:05:00,122.94,122.94,122.86,122.88,27840.0,107.4958,107.4958,107.4258,107.4433,27840.0
2017-04-28 10:10:00,122.87,122.92,122.87,122.89,18541.0,107.4346,107.4783,107.4346,107.4521,18541.0
2017-04-28 10:15:00,122.89,122.9,122.83,122.84,29935.0,107.4521,107.4608,107.3996,107.4083,29935.0
2017-04-28 10:20:00,122.83,122.85,122.73,122.74,33807.0,107.3996,107.4171,107.3122,107.3209,33807.0
2017-04-28 10:25:00,122.74,122.79,122.71,122.79,19241.0,107.3209,107.3646,107.2947,107.3646,19241.0
2017-04-28 10:30:00,122.78,122.78,122.72,122.73,30737.0,107.3559,107.3559,107.3034,107.3122,30737.0
2017-04-28 10:35:00,122.74,122.84,122.74,122.82,16436.0,107.3209,107.4083,107.3209,107.3909,16436.0
2017-04-28 10:40:00,122.83,122.85,122.79,122.8,31462.0,107.3996,107.4171,107.3646,107.3734,31462.0
2017-04-28 10:45:00,122.8,122.81,122.75,122.77,20539.0,107.3734,107.3821,107.3297,107.3471,20539.0
2017-04-28 10:50:00,122.76,122.83,122.73,122.82,20302.0,107.3384,107.3996,107.3122,107.3909,20302.0
2017-04-28 10:55:00,122.82,122.83,122.77,122.78,14545.0,107.3909,107.3996,107.3471,107.3559,14545.0
2017-04-28 11:00:00,122.79,122.82,122.77,122.8,10696.0,107.3646,107.3909,107.3471,107.3734,10696.0
2017-04-28 11:05:00,122.81,122.82,122.77,122.77,14629.0,107.3821,107.3909,107.3471,107.3471,14629.0
2017-04-28 11:10:00,122.76,122.77,122.65,122.67,19848.0,107.3384,107.3471,107.2422,107.2597,19848.0
2017-04-28 11:15:00,122.68,122.7,122.64,122.7,39496.0,107.2684,107.2859,107.2335,107.2859,39496.0
2017-04-28 11:20:00,122.71,122.71,122.66,122.66,8385.0,107.2947,107.2947,107.251,107.251,8385.0
2017-04-28 11:25:00,122.69,122.74,122.68,122.7,8395.0,107.2772,107.3209,107.2684,107.2859,8395.0
2017-04-28 11:30:00,122.7,122.71,122.6,122.63,19208.0,107.2859,107.2947,107.1985,107.2247,19208.0
2017-04-28 11:35:00,122.62,122.66,122.61,122.64,43757.0,107.216,107.251,107.2072,107.2335,43757.0
2017-04-28 11:40:00,122.64,122.67,122.6,122.6,27512.0,107.2335,107.2597,107.1985,107.1985,27512.0
2017-04-28 11:45:00,122.61,122.63,122.58,122.62,17699.0,107.2072,107.2247,107.181,107.216,17699.0
2017-04-28 11:50:00,122.63,122.66,122.63,122.64,10599.0,107.2247,107.251,107.2247,107.2335,10599.0
2017-04-28 11:55:00,122.66,122.66,122.63,122.64,17963.0,107.251,107.251,107.2247,107.2335,17963.0
2017-04-28 12:00:00,122.65,122.71,122.65,122.71,6705.0,107.2422,107.2947,107.2422,107.2947,6705.0
2017-04-28 12:05:00,122.71,122.75,122.71,122.74,13101.0,107.2947,107.3297,107.2947,107.3209,13101.0
2017-04-28 12:10:00,122.75,122.75,122.71,122.71,4749.0,107.3297,107.3297,107.2947,107.2947,4749.0
2017-04-28 12:15:00,122.71,122.73,122.7,122.72,7335.0,107.2947,107.3122,107.2859,107.3034,7335.0
2017-04-28 12:20:00,122.72,122.74,122.7,122.73,11282.0,107.3034,107.3209,107.2859,107.3122,11282.0
2017-04-28 12:25:00,122.74,122.75,122.71,122.72,16456.0,107.3209,107.3297,107.2947,107.3034,16456.0
2017-04-28 12:30:00,122.72,122.73,122.67,122.68,10430.0,107.3034,107.3122,107.2597,107.2684,10430.0
2017-04-28 12:35:00,122.69,122.7,122.67,122.69,7452.0,107.2772,107.2859,107.2597,107.2772,7452.0
2017-04-28 12:40:00,122.68,122.71,122.66,122.7,17782.0,107.2684,107.2947,107.251,107.2859,17782.0
2017-04-28 12:45:00,122.7,122.73,122.7,122.72,7035.0,107.2859,107.3122,107.2859,107.3034,7035.0
2017-04-28 12:50:00,122.73,122.74,122.67,122.67,6071.0,107.3122,107.3209,107.2597,107.2597,6071.0
2017-04-28 12:55:00,122.67,122.7,122.67,122.7,4991.0,107.2597,107.2859,107.2597,107.2859,4991.0
2017-04-28 13:00:00,122.69,122.72,122.66,122.71,13968.0,107.2772,107.3034,107.251,107.2947,13968.0
2017-04-28 13:05:00,122.72,122.73,122.69,122.7,19955.0,107.3034,107.3122,107.2772,107.2859,19955.0
2017-04-28 13:10:00,122.7,122.7,122.68,122.69,2631.0,107.2859,107.2859,107.2684,107.2772,2631.0
2017-04-28 13:15:00,122.68,122.69,122.61,122.62,24294.0,107.2684,107.2772,107.2072,107.216,24294.0
2017-04-28 13:20:00,122.63,122.67,122.62,122.65,9306.0,107.2247,107.2597,107.216,107.2422,9306.0
2017-04-28 13:25:00,122.66,122.7,122.65,122.69,14449.0,107.251,107.2859,107.2422,107.2772,14449.0
2017-04-28 13:30:00,122.69,122.72,122.68,122.7,17805.0,107.2772,107.3034,107.2684,107.2859,17805.0
2017-04-28 13:35:00,122.7,122.72,122.68,122.69,13529.0,107.2859,107.3034,107.2684,107.2772,13529.0
2017-04-28 13:40:00,122.69,122.7,122.65,122.66,11554.0,107.2772,107.2859,107.2422,107.251,11554.0
2017-04-28 13:45:00,122.66,122.67,122.63,122.65,14297.0,107.251,107.2597,107.2247,107.2422,14297.0
2017-04-28 13:50:00,122.65,122.68,122.64,122.68,7220.0,107.2422,107.2684,107.2335,107.2684,7220.0
2017-04-28 13:55:00,122.67,122.67,122.63,122.64,14900.0,107.2597,107.2597,107.2247,107.2335,14900.0
2017-04-28 14:00:00,122.63,122.68,122.61,122.66,10019.0,107.2247,107.2684,107.2072,107.251,10019.0
2017-04-28 14:05:00,122.68,122.68,122.61,122.62,34040.0,107.2684,107.2684,107.2072,107.216,34040.0
2017-04-28 14:10:00,122.61,122.64,122.55,122.55,28644.0,107.2072,107.2335,107.1548,107.1548,28644.0
2017-04-28 14:15:00,122.57,122.6,122.56,122.58,22492.0,107.1723,107.1985,107.1635,107.181,22492.0
2017-04-28 14:20:00,122.58,122.62,122.58,122.61,9059.0,107.181,107.216,107.181,107.2072,9059.0
2017-04-28 14:25:00,122.62,122.62,122.58,122.6,17825.0,107.216,107.216,107.181,107.1985,17825.0
2017-04-28 14:30:00,122.6,122.65,122.59,122.65,20078.0,107.1985,107.2422,107.1898,107.2422,20078.0
2017-04-28 14:35:00,122.64,122.65,122.6,122.62,13585.0,107.2335,107.2422,107.1985,107.216,13585.0
2017-04-28 14:40:00,122.63,122.63,122.61,122.61,12422.0,107.2247,107.2247,107.2072,107.2072,12422.0
2017-04-28 14:45:00,122.61,122.64,122.61,122.63,18392.0,107.2072,107.2335,107.2072,107.2247,18392.0
2017-04-28 14:50:00,122.64,122.64,122.6,122.61,17130.0,107.2335,107.2335,107.1985,107.2072,17130.0
2017-04-28 14:55:00,122.62,122.64,122.6,122.6,15726.0,107.216,107.2335,107.1985,107.1985,15726.0
2017-04-28 15:00:00,122.59,122.62,122.57,122.61,10842.0,107.1898,107.216,107.1723,107.2072,10842.0
2017-04-28 15:05:00,122.62,122.68,122.61,122.67,13637.0,107.216,107.2684,107.2072,107.2597,13637.0
2017-04-28 15:10:00,122.67,122.7,122.66,122.7,77511.0,107.2597,107.2859,107.251,107.2859,77511.0
2017-04-28 15:15:00,122.69,122.72,122.67,122.7,17230.0,107.2772,107.3034,107.2597,107.2859,17230.0
2017-04-28 15:20:00,122.69,122.7,122.64,122.65,12551.0,107.2772,107.2859,107.2335,107.2422,12551.0
2017-04-28 15:25:00,122.64,122.66,122.63,122.65,33311.0,107.2335,107.251,107.2247,107.2422,33311.0
2017-04-28 15:30:00,122.65,122.68,122.62,122.68,14864.0,107.2422,107.2684,107.216,107.2684,14864.0
2017-04-28 15:35:00,122.67,122.68,122.64,122.64,20340.0,107.2597,107.2684,107.2335,107.2335,20340.0
2017-04-28 15:40:00,122.64,122.64,122.6,122.62,14546.0,107.2335,107.2335,107.1985,107.216,14546.0
2017-04-28 15:45:00,122.62,122.63,122.6,122.63,40940.0,107.216,107.2247,107.1985,107.2247,40940.0
2017-04-28 15:50:00,122.63,122.68,122.63,122.66,41562.0,107.2247,107.2684,107.2247,107.251,41562.0
2017-04-28 15:55:00,122.66,122.67,122.59,122.61,128899.0,107.251,107.2597,107.1898,107.2072,128899.0
2017-05-01 09:30:00,122.93,122.96,122.82,122.84,109435.0,107.487,107.5133,107.3909,107.4083,109435.0
2017-05-01 09:35:00,122.83,122.85,122.77,122.84,49745.0,107.3996,107.4171,107.3471,107.4083,49745.0
2017-05-01 09:40:00,122.87,122.88,122.82,122.87,30904.0,107.4346,107.4433,107.3909,107.4346,30904.0
2017-05-01 09:45:00,122.87,122.9,122.77,122.78,31948.0,107.4346,107.4608,107.3471,107.3559,31948.0
2017-05-01 09:50:00,122.77,122.84,122.76,122.78,21166.0,107.3471,107.4083,107.3384,107.3559,21166.0
2017-05-01 09:55:00,122.78,122.82,122.76,122.78,11341.0,107.3559,107.3909,107.3384,107.3559,11341.0
2017-05-01 10:00:00,122.77,122.78,122.71,122.71,59980.0,107.3471,107.3559,107.2947,107.2947,59980.0
2017-05-01 10:05:00,122.7,122.74,122.67,122.67,21756.0,107.2859,107.3209,107.2597,107.2597,21756.0
2017-05-01 10:10:00,122.66,122.66,122.62,122.62,29519.0,107.251,107.251,107.216,107.216,29519.0
2017-05-01 10:15:00,122.62,122.72,122.62,122.72,91110.0,107.216,107.3034,107.216,107.3034,91110.0
2017-05-01 10:20:00,122.72,122.72,122.63,122.64,27249.0,107.3034,107.3034,107.2247,107.2335,27249.0
2017-05-01 10:25:00,122.64,122.73,122.62,122.7,22657.0,107.2335,107.3122,107.216,107.2859,22657.0
2017-05-01 10:30:00,122.68,122.79,122.68,122.79,26926.0,107.2684,107.3646,107.2684,107.3646,26926.0
2017-05-01 10:35:00,122.8,122.83,122.78,122.83,22885.0,107.3734,107.3996,107.3559,107.3996,22885.0
2017-05-01 10:40:00,122.83,122.86,122.82,122.84,8099.0,107.3996,107.4258,107.3909,107.4083,8099.0
2017-05-01 10:45:00,122.86,122.95,122.84,122.94,48359.0,107.4258,107.5045,107.4083,107.4958,48359.0
2017-05-01 10:50:00,122.92,122.92,122.86,122.87,17603.0,107.4783,107.4783,107.4258,107.4346,17603.0
2017-05-01 10:55:00,122.89,122.96,122.87,122.95,14685.0,107.4521,107.5133,107.4346,107.5045,14685.0
2017-05-01 11:00:00,122.92,122.96,122.9,122.93,6366.0,107.4783,107.5133,107.4608,107.487,6366.0
2017-05-01 11:05:00,122.93,122.93,122.9,122.91,11842.0,107.487,107.487,107.4608,107.4696,11842.0
2017-05-01 11:10:00,122.9,122.93,122.89,122.92,38549.0,107.4608,107.487,107.4521,107.4783,38549.0
2017-05-01 11:15:00,122.93,122.93,122.89,122.89,16054.0,107.487,107.487,107.4521,107.4521,16054.0
2017-05-01 11:20:00,122.9,122.9,122.86,122.9,47043.0,107.4608,107.4608,107.4258,107.4608,47043.0
2017-05-01 11:25:00,122.9,122.94,122.87,122.89,140017.0,107.4608,107.4958,107.4346,107.4521,140017.0
2017-05-01 11:30:00,122.88,122.9,122.83,122.83,24370.0,107.4433,107.4608,107.3996,107.3996,24370.0
2017-05-01 11:35:00,122.86,122.87,122.82,122.87,20639.0,107.4258,107.4346,107.3909,107.4346,20639.0
2017-05-01 11:40:00,122.88,122.89,122.87,122.89,10427.0,107.4433,107.4521,107.4346,107.4521,10427.0
2017-05-01 11:45:00,122.89,122.94,122.89,122.93,17883.0,107.4521,107.4958,107.4521,107.487,17883.0
2017-05-01 11:50:00,122.94,122.96,122.9,122.91,17377.0,107.4958,107.5133,107.4608,107.4696,17377.0
2017-05-01 11:55:00,122.9,122.95,122.9,122.93,24506.0,107.4608,107.5045,107.4608,107.487,24506.0
2017-05-01 12:00:00,122.92,122.96,122.91,122.96,11310.0,107.4783,107.5133,107.4696,107.5133,11310.0
2017-05-01 12:05:00,122.95,122.98,122.94,122.97,5371.0,107.5045,107.5308,107.4958,107.522,5371.0
2017-05-01 12:10:00,122.98,122.99,122.94,122.95,7908.0,107.5308,107.5395,107.4958,107.5045,7908.0
2017-05-01 12:15:00,122.96,122.96,122.9,122.95,9545.0,107.5133,107.5133,107.4608,107.5045,9545.0
2017-05-01 12:20:00,122.94,122.94,122.9,122.93,10999.0,107.4958,107.4958,107.4608,107.487,10999.0
2017-05-01 12:25:00,122.92,122.95,122.9,122.94,9703.0,107.4783,107.5045,107.4608,107.4958,9703.0
2017-05-01 12:30:00,122.94,122.97,122.93,122.96,21817.0,107.4958,107.522,107.487,107.5133,21817.0
2017-05-01 12:35:00,122.96,122.98,122.94,122.96,11594.0,107.5133,107.5308,107.4958,107.5133,11594.0
2017-05-01 12:40:00,122.97,122.98,122.95,122.97,8314.0,107.522,107.5308,107.5045,107.522,8314.0
2017-05-01 12:45:00,122.97,122.97,122.91,122.92,12170.0,107.522,107.522,107.4696,107.4783,12170.0
2017-05-01 12:50:00,122.92,122.92,122.68,122.83,60266.0,107.4783,107.4783,107.2684,107.3996,60266.0
2017-05-01 12:55:00,122.82,122.87,122.79,122.83,17467.0,107.3909,107.4346,107.3646,107.3996,17467.0
2017-05-01 13:00:00,122.84,122.86,122.8,122.84,11984.0,107.4083,107.4258,107.3734,107.4083,11984.0
2017-05-01 13:05:00,122.84,122.88,122.83,122.86,6629.0,107.4083,107.4433,107.3996,107.4258,6629.0
2017-05-01 13:10:00,122.85,122.88,122.84,122.87,19541.0,107.4171,107.4433,107.4083,107.4346,19541.0
2017-05-01 13:15:00,122.89,122.94,122.88,122.94,10107.0,107.4521,107.4958,107.4433,107.4958,10107.0
2017-05-01 13:20:00,122.95,122.96,122.92,122.96,5304.0,107.5045,107.5133,107.4783,107.5133,5304.0
2017-05-01 13:25:00,122.94,122.96,122.93,122.95,4022.0,107.4958,107.5133,107.487,107.5045,4022.0
2017-05-01 13:30:00,122.95,122.98,122.93,122.97,17300.0,107.5045,107.5308,107.487,107.522,17300.0
2017-05-01 13:35:00,122.96,122.97,122.94,122.95,10587.0,107.5133,107.522,107.4958,107.5045,10587.0
2017-05-01 13:40:00,122.95,122.98,122.94,122.98,5887.0,107.5045,107.5308,107.4958,107.5308,5887.0
2017-05-01 13:45:00,122.97,123.03,122.97,123.02,12845.0,107.522,107.5745,107.522,107.5657,12845.0
2017-05-01 13:50:00,123.02,123.08,123.01,123.05,25927.0,107.5657,107.6182,107.557,107.592,25927.0
2017-05-01 13:55:00,123.06,123.12,123.05,123.12,12375.0,107.6007,107.6532,107.592,107.6532,12375.0
2017-05-01 14:00:00,123.12,123.2,123.12,123.13,26908.0,107.6532,107.7231,107.6532,107.6619,26908.0
2017-05-01 14:05:00,123.13,123.13,123.07,123.1,9026.0,107.6619,107.6619,107.6095,107.6357,9026.0
2017-05-01 14:10:00,123.1,123.17,123.09,123.16,18018.0,107.6357,107.6969,107.6269,107.6881,18018.0
2017-05-01 14:15:00,123.17,123.17,123.11,123.13,4661.0,107.6969,107.6969,107.6444,107.6619,4661.0
2017-05-01 14:20:00,123.13,123.14,123.1,123.13,5703.0,107.6619,107.6707,107.6357,107.6619,5703.0
2017-05-01 14:25:00,123.12,123.12,123.08,123.08,7770.0,107.6532,107.6532,107.6182,107.6182,7770.0
2017-05-01 14:30:00,123.06,123.1,123.05,123.06,7585.0,107.6007,107.6357,107.592,107.6007,7585.0
2017-05-01 14:35:00,123.06,123.08,123.04,123.06,20260.0,107.6007,107.6182,107.5832,107.6007,20260.0
2017-05-01 14:40:00,123.04,123.07,123.03,123.04,6462.0,107.5832,107.6095,107.5745,107.5832,6462.0
2017-05-01 14:45:00,123.02,123.05,122.98,122.99,13488.0,107.5657,107.592,107.5308,107.5395,13488.0
2017-05-01 14:50:00,122.99,123.02,122.97,123.0,8186.0,107.5395,107.5657,107.522,107.5482,8186.0
2017-05-01 14:55:00,122.99,123.03,122.98,123.02,17957.0,107.5395,107.5745,107.5308,107.5657,17957.0
2017-05-01 15:00:00,123.03,123.08,123.0,123.06,20481.0,107.5745,107.6182,107.5482,107.6007,20481.0
2017-05-01 15:05:00,123.05,123.07,123.03,123.06,10426.0,107.592,107.6095,107.5745,107.6007,10426.0
2017-05-01 15:10:00,123.07,123.1,123.06,123.1,16122.0,107.6095,107.6357,107.6007,107.6357,16122.0
2017-05-01 15:15:00,123.1,123.11,123.05,123.06,12427.0,107.6357,107.6444,107.592,107.6007,12427.0
2017-05-01 15:20:00,123.04,123.05,123.02,123.04,17545.0,107.5832,107.592,107.5657,107.5832,17545.0
2017-05-01 15:25:00,123.04,123.04,123.0,123.01,93881.0,107.5832,107.5832,107.5482,107.557,93881.0
2017-05-01 15:30:00,123.01,123.11,123.01,123.11,28593.0,107.557,107.6444,107.557,107.6444,28593.0
2017-05-01 15:35:00,123.12,123.12,123.04,123.04,15208.0,107.6532,107.6532,107.5832,107.5832,15208.0
2017-05-01 15:40:00,123.04,123.08,123.03,123.08,12610.0,107.5832,107.6182,107.5745,107.6182,12610.0
2017-05-01 15:45:00,123.08,123.09,123.05,123.07,26617.0,107.6182,107.6269,107.592,107.6095,26617.0
2017-05-01 15:50:00,123.06,123.06,123.0,123.02,20700.0,107.6007,107.6007,107.5482,107.5657,20700.0
2017-05-01 15:55:00,123.01,123.01,122.92,122.93,43700.0,107.557,107.557,107.4783,107.487,43700.0
2017-05-02 09:30:00,123.09,123.18,123.09,123.11,78174.0,107.6269,107.7056,107.6269,107.6444,78174.0
2017-05-02 09:35:00,123.11,123.14,123.04,123.08,17069.0,107.6444,107.6707,107.5832,107.6182,17069.0
2017-05-02 09:40:00,123.07,123.07,122.95,122.97,28439.0,107.6095,107.6095,107.5045,107.522,28439.0
2017-05-02 09:45:00,122.97,122.97,122.8,122.82,40830.0,107.522,107.522,107.3734,107.3909,40830.0
2017-05-02 09:50:00,122.81,122.87,122.77,122.85,44877.0,107.3821,107.4346,107.3471,107.4171,44877.0
2017-05-02 09:55:00,122.85,122.85,122.76,122.76,8011.0,107.4171,107.4171,107.3384,107.3384,8011.0
2017-05-02 10:00:00,122.75,122.79,122.72,122.79,30295.0,107.3297,107.3646,107.3034,107.3646,30295.0
2017-05-02 10:05:00,122.79,122.81,122.76,122.78,24249.0,107.3646,107.3821,107.3384,107.3559,24249.0
2017-05-02 10:10:00,122.76,122.8,122.72,122.77,19325.0,107.3384,107.3734,107.3034,107.3471,19325.0
2017-05-02 10:15:00,122.77,122.81,122.76,122.81,36362.0,107.3471,107.3821,107.3384,107.3821,36362.0
2017-05-02 10:20:00,122.81,122.82,122.8,122.81,15307.0,107.3821,107.3909,107.3734,107.3821,15307.0
2017-05-02 10:25:00,122.82,122.86,122.81,122.85,13132.0,107.3909,107.4258,107.3821,107.4171,13132.0
2017-05-02 10:30:00,122.84,122.87,122.81,122.82,8124.0,107.4083,107.4346,107.3821,107.3909,8124.0
2017-05-02 10:35:00,122.82,122.83,122.78,122.79,10404.0,107.3909,107.3996,107.3559,107.3646,10404.0
2017-05-02 10:40:00,122.78,122.82,122.78,122.82,22284.0,107.3559,107.3909,107.3559,107.3909,22284.0
2017-05-02 10:45:00,122.83,122.87,122.8,122.83,20805.0,107.3996,107.4346,107.3734,107.3996,20805.0
2017-05-02 10:50:00,122.82,122.84,122.8,122.82,14566.0,107.3909,107.4083,107.3734,107.3909,14566.0
2017-05-02 10:55:00,122.83,122.84,122.78,122.79,19793.0,107.3996,107.4083,107.3559,107.3646,19793.0
2017-05-02 11:00:00,122.78,122.84,122.77,122.83,12190.0,107.3559,107.4083,107.3471,107.3996,12190.0
2017-05-02 11:05:00,122.83,122.83,122.78,122.78,15612.0,107.3996,107.3996,107.3559,107.3559,15612.0
2017-05-02 11:10:00,122.79,122.83,122.79,122.82,18470.0,107.3646,107.3996,107.3646,107.3909,18470.0
2017-05-02 11:15:00,122.82,122.82,122.79,122.81,9123.0,107.3909,107.3909,107.3646,107.3821,9123.0
2017-05-02 11:20:00,122.81,122.82,122.78,122.78,14070.0,107.3821,107.3909,107.3559,107.3559,14070.0
2017-05-02 11:25:00,122.78,122.81,122.75,122.79,8275.0,107.3559,107.3821,107.3297,107.3646,8275.0
2017-05-02 11:30:00,122.79,122.82,122.76,122.82,19153.0,107.3646,107.3909,107.3384,107.3909,19153.0
2017-05-02 11:35:00,122.82,122.86,122.82,122.83,10825.0,107.3909,107.4258,107.3909,107.3996,10825.0
2017-05-02 11:40:00,122.84,122.87,122.83,122.85,12667.0,107.4083,107.4346,107.3996,107.4171,12667.0
2017-05-02 11:45:00,122.84,122.85,122.82,122.83,6749.0,107.4083,107.4171,107.3909,107.3996,6749.0
2017-05-02 11:50:00,122.82,122.84,122.79,122.8,9348.0,107.3909,107.4083,107.3646,107.3734,9348.0
2017-05-02 11:55:00,122.8,122.83,122.79,122.83,19846.0,107.3734,107.3996,107.3646,107.3996,19846.0
2017-05-02 12:00:00,122.83,122.93,122.82,122.89,32895.0,107.3996,107.487,107.3909,107.4521,32895.0
2017-05-02 12:05:00,122.89,122.92,122.88,122.9,6416.0,107.4521,107.4783,107.4433,107.4608,6416.0
2017-05-02 12:10:00,122.91,122.93,122.89,122.91,9467.0,107.4696,107.487,107.4521,107.4696,9467.0
2017-05-02 12:15:00,122.92,122.96,122.9,122.93,17763.0,107.4783,107.5133,107.4608,107.487,17763.0
2017-05-02 12:20:00,122.94,122.96,122.93,122.95,9718.0,107.4958,107.5133,107.487,107.5045,9718.0
2017-05-02 12:25:00,122.95,122.97,122.94,122.95,17717.0,107.5045,107.522,107.4958,107.5045,17717.0
2017-05-02 12:30:00,122.94,122.97,122.94,122.95,22097.0,107.4958,107.522,107.4958,107.5045,22097.0
2017-05-02 12:35:00,122.96,122.99,122.94,122.98,56987.0,107.5133,107.5395,107.4958,107.5308,56987.0
2017-05-02 12:40:00,122.98,123.0,122.96,122.97,14868.0,107.5308,107.5482,107.5133,107.522,14868.0
2017-05-02 12:45:00,122.98,122.99,122.97,122.98,10428.0,107.5308,107.5395,107.522,107.5308,10428.0
2017-05-02 12:50:00,122.97,122.97,122.94,122.95,39971.0,107.522,107.522,107.4958,107.5045,39971.0
2017-05-02 12:55:00,122.95,122.98,122.95,122.96,34379.0,107.5045,107.5308,107.5045,107.5133,34379.0
2017-05-02 13:00:00,122.96,122.97,122.93,122.95,10947.0,107.5133,107.522,107.487,107.5045,10947.0
2017-05-02 13:05:00,122.94,122.95,122.93,122.94,15123.0,107.4958,107.5045,107.487,107.4958,15123.0
2017-05-02 13:10:00,122.94,122.94,122.91,122.94,13827.0,107.4958,107.4958,107.4696,107.4958,13827.0
2017-05-02 13:15:00,122.93,122.99,122.92,122.98,19959.0,107.487,107.5395,107.4783,107.5308,19959.0
2017-05-02 13:20:00,122.98,122.99,122.93,122.94,17504.0,107.5308,107.5395,107.487,107.4958,17504.0
2017-05-02 13:25:00,122.93,122.96,122.91,122.92,16092.0,107.487,107.5133,107.4696,107.4783,16092.0
2017-05-02 13:30:00,122.93,122.93,122.91,122.92,18579.0,107.487,107.487,107.4696,107.4783,18579.0
2017-05-02 13:35:00,122.92,122.94,122.91,122.93,8298.0,107.4783,107.4958,107.4696,107.487,8298.0
2017-05-02 13:40:00,122.92,122.93,122.9,122.93,4959.0,107.4783,107.487,107.4608,107.487,4959.0
2017-05-02 13:45:00,122.92,122.93,122.9,122.91,8218.0,107.4783,107.487,107.4608,107.4696,8218.0
2017-05-02 13:50:00,122.91,122.91,122.85,122.88,11529.0,107.4696,107.4696,107.4171,107.4433,11529.0
2017-05-02 13:55:00,122.87,122.87,122.85,122.86,9821.0,107.4346,107.4346,107.4171,107.4258,9821.0
2017-05-02 14:00:00,122.85,122.9,122.85,122.9,13623.0,107.4171,107.4608,107.4171,107.4608,13623.0
2017-05-02 14:05:00,122.89,122.9,122.87,122.89,15952.0,107.4521,107.4608,107.4346,107.4521,15952.0
2017-05-02 14:10:00,122.88,122.92,122.88,122.91,6452.0,107.4433,107.4783,107.4433,107.4696,6452.0
2017-05-02 14:15:00,122.91,122.92,122.89,122.91,8245.0,107.4696,107.4783,107.4521,107.4696,8245.0
2017-05-02 14:20:00,122.91,122.91,122.87,122.9,12869.0,107.4696,107.4696,107.4346,107.4608,12869.0
2017-05-02 14:25:00,122.89,122.91,122.85,122.86,23403.0,107.4521,107.4696,107.4171,107.4258,23403.0
2017-05-02 14:30:00,122.84,122.86,122.83,122.84,14914.0,107.4083,107.4258,107.3996,107.4083,14914.0
2017-05-02 14:35:00,122.83,122.84,122.79,122.8,32392.0,107.3996,107.4083,107.3646,107.3734,32392.0
2017-05-02 14:40:00,122.79,122.81,122.77,122.81,17322.0,107.3646,107.3821,107.3471,107.3821,17322.0
2017-05-02 14:45:00,122.81,122.81,122.76,122.76,24173.0,107.3821,107.3821,107.3384,107.3384,24173.0
2017-05-02 14:50:00,122.75,122.77,122.7,122.71,20800.0,107.3297,107.3471,107.2859,107.2947,20800.0
2017-05-02 14:55:00,122.71,122.75,122.71,122.75,26307.0,107.2947,107.3297,107.2947,107.3297,26307.0
2017-05-02 15:00:00,122.75,122.75,122.72,122.73,26271.0,107.3297,107.3297,107.3034,107.3122,26271.0
2017-05-02 15:05:00,122.73,122.76,122.7,122.75,19837.0,107.3122,107.3384,107.2859,107.3297,19837.0
2017-05-02 15:10:00,122.76,122.79,122.74,122.78,12766.0,107.3384,107.3646,107.3209,107.3559,12766.0
2017-05-02 15:15:00,122.77,122.8,122.77,122.79,47109.0,107.3471,107.3734,107.3471,107.3646,47109.0
2017-05-02 15:20:00,122.79,122.8,122.77,122.79,36538.0,107.3646,107.3734,107.3471,107.3646,36538.0
2017-05-02 15:25:00,122.78,122.8,122.77,122.78,30774.0,107.3559,107.3734,107.3471,107.3559,30774.0
2017-05-02 15:30:00,122.77,122.8,122.76,122.78,43914.0,107.3471,107.3734,107.3384,107.3559,43914.0
2017-05-02 15:35:00,122.78,122.8,122.75,122.79,26212.0,107.3559,107.3734,107.3297,107.3646,26212.0
2017-05-02 15:40:00,122.8,122.82,122.79,122.82,16220.0,107.3734,107.3909,107.3646,107.3909,16220.0
2017-05-02 15:45:00,122.81,122.82,122.79,122.82,17557.0,107.3821,107.3909,107.3646,107.3909,17557.0
2017-05-02 15:50:00,122.82,122.89,122.82,122.89,26328.0,107.3909,107.4521,107.3909,107.4521,26328.0
2017-05-02 15:55:00,122.89,122.93,122.85,122.93,45955.0,107.4521,107.487,107.4171,107.487,45955.0
2017-05-03 09:30:00,122.59,122.74,122.58,122.61,135457.0,107.1898,107.3209,107.181,107.2072,135457.0
2017-05-03 09:35:00,122.6,122.69,122.6,122.64,24214.0,107.1985,107.2772,107.1985,107.2335,24214.0
2017-05-03 09:40:00,122.65,122.69,122.64,122.68,36126.0,107.2422,107.2772,107.2335,107.2684,36126.0
2017-05-03 09:45:00,122.69,122.75,122.66,122.7,69967.0,107.2772,107.3297,107.251,107.2859,69967.0
2017-05-03 09:50:00,122.7,122.74,122.68,122.7,38646.0,107.2859,107.3209,107.2684,107.2859,38646.0
2017-05-03 09:55:00,122.71,122.71,122.65,122.67,22495.0,107.2947,107.2947,107.2422,107.2597,22495.0
2017-05-03 10:00:00,122.69,122.73,122.59,122.65,44194.0,107.2772,107.3122,107.1898,107.2422,44194.0
2017-05-03 10:05:00,122.64,122.66,122.51,122.53,49869.0,107.2335,107.251,107.1198,107.1373,49869.0
2017-05-03 10:10:00,122.52,122.58,122.48,122.56,53846.0,107.1285,107.181,107.0936,107.1635,53846.0
2017-05-03 10:15:00,122.56,122.65,122.54,122.62,80280.0,107.1635,107.2422,107.146,107.216,80280.0
2017-05-03 10:20:00,122.62,122.65,122.6,122.64,77883.0,107.216,107.2422,107.1985,107.2335,77883.0
2017-05-03 10:25:00,122.64,122.66,122.6,122.65,33354.0,107.2335,107.251,107.1985,107.2422,33354.0
2017-05-03 10:30:00,122.63,122.65,122.59,122.62,47351.0,107.2247,107.2422,107.1898,107.216,47351.0
2017-05-03 10:35:00,122.62,122.65,122.57,122.58,31446.0,107.216,107.2422,107.1723,107.181,31446.0
2017-05-03 10:40:00,122.58,122.58,122.51,122.52,20176.0,107.181,107.181,107.1198,107.1285,20176.0
2017-05-03 10:45:00,122.52,122.53,122.41,122.44,62096.0,107.1285,107.1373,107.0324,107.0586,62096.0
2017-05-03 10:50:00,122.44,122.44,122.28,122.33,53809.0,107.0586,107.0586,106.9187,106.9624,53809.0
2017-05-03 10:55:00,122.33,122.36,122.32,122.35,33923.0,106.9624,106.9886,106.9537,106.9799,33923.0
2017-05-03 11:00:00,122.35,122.42,122.35,122.36,50176.0,106.9799,107.0411,106.9799,106.9886,50176.0
2017-05-03 11:05:00,122.36,122.45,122.34,122.45,60526.0,106.9886,107.0673,106.9712,107.0673,60526.0
2017-05-03 11:10:00,122.44,122.46,122.42,122.43,22454.0,107.0586,107.0761,107.0411,107.0499,22454.0
2017-05-03 11:15:00,122.43,122.48,122.42,122.47,19881.0,107.0499,107.0936,107.0411,107.0848,19881.0
2017-05-03 11:20:00,122.48,122.54,122.47,122.52,36263.0,107.0936,107.146,107.0848,107.1285,36263.0
2017-05-03 11:25:00,122.52,122.53,122.49,122.52,16774.0,107.1285,107.1373,107.1023,107.1285,16774.0
2017-05-03 11:30:00,122.53,122.55,122.48,122.5,24682.0,107.1373,107.1548,107.0936,107.1111,24682.0
2017-05-03 11:35:00,122.5,122.56,122.49,122.53,13695.0,107.1111,107.1635,107.1023,107.1373,13695.0
2017-05-03 11:40:00,122.53,122.53,122.51,122.51,19135.0,107.1373,107.1373,107.1198,107.1198,19135.0
2017-05-03 11:45:00,122.51,122.56,122.5,122.56,21689.0,107.1198,107.1635,107.1111,107.1635,21689.0
2017-05-03 11:50:00,122.56,122.59,122.54,122.56,19814.0,107.1635,107.1898,107.146,107.1635,19814.0
2017-05-03 11:55:00,122.56,122.59,122.55,122.56,26468.0,107.1635,107.1898,107.1548,107.1635,26468.0
2017-05-03 12:00:00,122.56,122.58,122.52,122.57,20703.0,107.1635,107.181,107.1285,107.1723,20703.0
2017-05-03 12:05:00,122.56,122.59,122.54,122.57,17498.0,107.1635,107.1898,107.146,107.1723,17498.0
2017-05-03 12:10:00,122.56,122.56,122.52,122.54,24968.0,107.1635,107.1635,107.1285,107.146,24968.0
2017-05-03 12:15:00,122.54,122.57,122.53,122.56,12554.0,107.146,107.1723,107.1373,107.1635,12554.0
2017-05-03 12:20:00,122.56,122.56,122.52,122.53,14608.0,107.1635,107.1635,107.1285,107.1373,14608.0
2017-05-03 12:25:00,122.52,122.56,122.52,122.56,13425.0,107.1285,107.1635,107.1285,107.1635,13425.0
2017-05-03 12:30:00,122.57,122.58,122.54,122.55,14942.0,107.1723,107.181,107.146,107.1548,14942.0
2017-05-03 12:35:00,122.55,122.56,122.52,122.55,15027.0,107.1548,107.1635,107.1285,107.1548,15027.0
2017-05-03 12:40:00,122.55,122.58,122.51,122.54,22268.0,107.1548,107.181,107.1198,107.146,22268.0
2017-05-03 12:45:00,122.55,122.55,122.5,122.51,10549.0,107.1548,107.1548,107.1111,107.1198,10549.0
2017-05-03 12:50:00,122.51,122.51,122.47,122.51,13437.0,107.1198,107.1198,107.0848,107.1198,13437.0
2017-05-03 12:55:00,122.51,122.53,122.5,122.53,11587.0,107.1198,107.1373,107.1111,107.1373,11587.0
2017-05-03 13:00:00,122.53,122.56,122.52,122.55,39465.0,107.1373,107.1635,107.1285,107.1548,39465.0
2017-05-03 13:05:00,122.55,122.56,122.5,122.52,32487.0,107.1548,107.1635,107.1111,107.1285,32487.0
2017-05-03 13:10:00,122.51,122.55,122.51,122.52,72250.0,107.1198,107.1548,107.1198,107.1285,72250.0
2017-05-03 13:15:00,122.53,122.54,122.5,122.51,10883.0,107.1373,107.146,107.1111,107.1198,10883.0
2017-05-03 13:20:00,122.51,122.53,122.49,122.5,15737.0,107.1198,107.1373,107.1023,107.1111,15737.0
2017-05-03 13:25:00,122.5,122.5,122.42,122.47,12682.0,107.1111,107.1111,107.0411,107.0848,12682.0
2017-05-03 13:30:00,122.47,122.48,122.45,122.46,26719.0,107.0848,107.0936,107.0673,107.0761,26719.0
2017-05-03 13:35:00,122.46,122.47,122.44,122.46,49509.0,107.0761,107.0848,107.0586,107.0761,49509.0
2017-05-03 13:40:00,122.45,122.47,122.44,122.47,11970.0,107.0673,107.0848,107.0586,107.0848,11970.0
2017-05-03 13:45:00,122.46,122.47,122.43,122.44,11282.0,107.0761,107.0848,107.0499,107.0586,11282.0
2017-05-03 13:50:00,122.44,122.5,122.43,122.48,21219.0,107.0586,107.1111,107.0499,107.0936,21219.0
2017-05-03 13:55:00,122.48,122.55,122.48,122.55,18479.0,107.0936,107.1548,107.0936,107.1548,18479.0
2017-05-03 14:00:00,122.54,122.62,122.51,122.6,59915.0,107.146,107.216,107.1198,107.1985,59915.0
2017-05-03 14:05:00,122.61,122.68,122.6,122.6,38124.0,107.2072,107.2684,107.1985,107.1985,38124.0
2017-05-03 14:10:00,122.59,122.61,122.56,122.58,26333.0,107.1898,107.2072,107.1635,107.181,26333.0
2017-05-03 14:15:00,122.58,122.59,122.41,122.46,42802.0,107.181,107.1898,107.0324,107.0761,42802.0
2017-05-03 14:20:00,122.46,122.52,122.46,122.51,19692.0,107.0761,107.1285,107.0761,107.1198,19692.0
2017-05-03 14:25:00,122.52,122.53,122.45,122.5,37365.0,107.1285,107.1373,107.0673,107.1111,37365.0
2017-05-03 14:30:00,122.49,122.52,122.45,122.5,28803.0,107.1023,107.1285,107.0673,107.1111,28803.0
2017-05-03 14:35:00,122.5,122.51,122.47,122.5,43550.0,107.1111,107.1198,107.0848,107.1111,43550.0
2017-05-03 14:40:00,122.51,122.59,122.5,122.58,35313.0,107.1198,107.1898,107.1111,107.181,35313.0
2017-05-03 14:45:00,122.57,122.59,122.54,122.59,20909.0,107.1723,107.1898,107.146,107.1898,20909.0
2017-05-03 14:50:00,122.59,122.63,122.59,122.62,32024.0,107.1898,107.2247,107.1898,107.216,32024.0
2017-05-03 14:55:00,122.63,122.64,122.6,122.62,24767.0,107.2247,107.2335,107.1985,107.216,24767.0
2017-05-03 15:00:00,122.62,122.7,122.58,122.68,38108.0,107.216,107.2859,107.181,107.2684,38108.0
2017-05-03 15:05:00,122.68,122.69,122.62,122.65,24958.0,107.2684,107.2772,107.216,107.2422,24958.0
2017-05-03 15:10:00,122.65,122.66,122.59,122.61,96489.0,107.2422,107.251,107.1898,107.2072,96489.0
2017-05-03 15:15:00,122.61,122.62,122.58,122.6,35641.0,107.2072,107.216,107.181,107.1985,35641.0
2017-05-03 15:20:00,122.59,122.65,122.58,122.63,21627.0,107.1898,107.2422,107.181,107.2247,21627.0
2017-05-03 15:25:00,122.63,122.63,122.56,122.61,27977.0,107.2247,107.2247,107.1635,107.2072,27977.0
2017-05-03 15:30:00,122.61,122.65,122.59,122.65,23720.0,107.2072,107.2422,107.1898,107.2422,23720.0
2017-05-03 15:35:00,122.64,122.68,122.62,122.65,51863.0,107.2335,107.2684,107.216,107.2422,51863.0
2017-05-03 15:40:00,122.66,122.69,122.64,122.67,36616.0,107.251,107.2772,107.2335,107.2597,36616.0
2017-05-03 15:45:00,122.67,122.72,122.67,122.71,27164.0,107.2597,107.3034,107.2597,107.2947,27164.0
2017-05-03 15:50:00,122.71,122.77,122.71,122.77,57702.0,107.2947,107.3471,107.2947,107.3471,57702.0
2017-05-03 15:55:00,122.77,122.78,122.63,122.65,132472.0,107.3471,107.3559,107.2247,107.2422,132472.0
2017-05-04 09:30:00,122.83,122.83,122.72,122.73,76441.0,107.3996,107.3996,107.3034,107.3122,76441.0
2017-05-04 09:35:00,122.73,122.75,122.62,122.64,34435.0,107.3122,107.3297,107.216,107.2335,34435.0
2017-05-04 09:40:00,122.64,122.66,122.59,122.65,25656.0,107.2335,107.251,107.1898,107.2422,25656.0
2017-05-04 09:45:00,122.64,122.67,122.56,122.58,28918.0,107.2335,107.2597,107.1635,107.181,28918.0
2017-05-04 09:50:00,122.58,122.58,122.5,122.51,17651.0,107.181,107.181,107.1111,107.1198,17651.0
2017-05-04 09:55:00,122.5,122.58,122.5,122.56,13192.0,107.1111,107.181,107.1111,107.1635,13192.0
2017-05-04 10:00:00,122.56,122.64,122.53,122.62,33535.0,107.1635,107.2335,107.1373,107.216,33535.0
2017-05-04 10:05:00,122.61,122.65,122.58,122.63,21162.0,107.2072,107.2422,107.181,107.2247,21162.0
2017-05-04 10:10:00,122.64,122.64,122.58,122.62,25719.0,107.2335,107.2335,107.181,107.216,25719.0
2017-05-04 10:15:00,122.61,122.69,122.61,122.69,29027.0,107.2072,107.2772,107.2072,107.2772,29027.0
2017-05-04 10:20:00,122.68,122.69,122.66,122.67,14489.0,107.2684,107.2772,107.251,107.2597,14489.0
2017-05-04 10:25:00,122.68,122.75,122.66,122.71,24599.0,107.2684,107.3297,107.251,107.2947,24599.0
2017-05-04 10:30:00,122.7,122.74,122.65,122.7,18320.0,107.2859,107.3209,107.2422,107.2859,18320.0
2017-05-04 10:35:00,122.69,122.73,122.66,122.71,8924.0,107.2772,107.3122,107.251,107.2947,8924.0
2017-05-04 10:40:00,122.7,122.71,122.61,122.66,50975.0,107.2859,107.2947,107.2072,107.251,50975.0
2017-05-04 10:45:00,122.65,122.67,122.62,122.64,14768.0,107.2422,107.2597,107.216,107.2335,14768.0
2017-05-04 10:50:00,122.63,122.64,122.54,122.55,14056.0,107.2247,107.2335,107.146,107.1548,14056.0
2017-05-04 10:55:00,122.55,122.59,122.52,122.58,16281.0,107.1548,107.1898,107.1285,107.181,16281.0
2017-05-04 11:00:00,122.6,122.63,122.56,122.61,8729.0,107.1985,107.2247,107.1635,107.2072,8729.0
2017-05-04 11:05:00,122.63,122.63,122.56,122.56,7187.0,107.2247,107.2247,107.1635,107.1635,7187.0
2017-05-04 11:10:00,122.57,122.6,122.55,122.57,19081.0,107.1723,107.1985,107.1548,107.1723,19081.0
2017-05-04 11:15:00,122.58,122.59,122.54,122.59,16709.0,107.181,107.1898,107.146,107.1898,16709.0
2017-05-04 11:20:00,122.62,122.64,122.6,122.64,17632.0,107.216,107.2335,107.1985,107.2335,17632.0
2017-05-04 11:25:00,122.65,122.65,122.58,122.59,13947.0,107.2422,107.2422,107.181,107.1898,13947.0
2017-05-04 11:30:00,122.61,122.63,122.58,122.62,7003.0,107.2072,107.2247,107.181,107.216,7003.0
2017-05-04 11:35:00,122.65,122.7,122.64,122.68,19002.0,107.2422,107.2859,107.2335,107.2684,19002.0
2017-05-04 11:40:00,122.69,122.72,122.67,122.72,10026.0,107.2772,107.3034,107.2597,107.3034,10026.0
2017-05-04 11:45:00,122.7,122.71,122.68,122.7,5575.0,107.2859,107.2947,107.2684,107.2859,5575.0
2017-05-04 11:50:00,122.71,122.71,122.66,122.68,6797.0,107.2947,107.2947,107.251,107.2684,6797.0
2017-05-04 11:55:00,122.68,122.69,122.54,122.55,14818.0,107.2684,107.2772,107.146,107.1548,14818.0
2017-05-04 12:00:00,122.54,122.58,122.43,122.43,87340.0,107.146,107.181,107.0499,107.0499,87340.0
2017-05-04 12:05:00,122.43,122.46,122.4,122.4,17260.0,107.0499,107.0761,107.0236,107.0236,17260.0
2017-05-04 12:10:00,122.4,122.41,122.28,122.29,18085.0,107.0236,107.0324,106.9187,106.9274,18085.0
2017-05-04 12:15:00,122.29,122.32,122.16,122.18,23920.0,106.9274,106.9537,106.8138,106.8313,23920.0
2017-05-04 12:20:00,122.17,122.3,122.17,122.3,35919.0,106.8225,106.9362,106.8225,106.9362,35919.0
2017-05-04 12:25:00,122.3,122.33,122.28,122.33,4511.0,106.9362,106.9624,106.9187,106.9624,4511.0
2017-05-04 12:30:00,122.31,122.34,122.3,122.33,12497.0,106.9449,106.9712,106.9362,106.9624,12497.0
2017-05-04 12:35:00,122.31,122.36,122.29,122.35,2733.0,106.9449,106.9886,106.9274,106.9799,2733.0
2017-05-04 12:40:00,122.36,122.39,122.35,122.39,6653.0,106.9886,107.0149,106.9799,107.0149,6653.0
2017-05-04 12:45:00,122.39,122.48,122.37,122.46,15406.0,107.0149,107.0936,106.9974,107.0761,15406.0
2017-05-04 12:50:00,122.47,122.52,122.46,122.52,5839.0,107.0848,107.1285,107.0761,107.1285,5839.0
2017-05-04 12:55:00,122.51,122.57,122.49,122.54,17506.0,107.1198,107.1723,107.1023,107.146,17506.0
2017-05-04 13:00:00,122.56,122.57,122.53,122.57,4297.0,107.1635,107.1723,107.1373,107.1723,4297.0
2017-05-04 13:05:00,122.57,122.59,122.54,122.54,17448.0,107.1723,107.1898,107.146,107.146,17448.0
2017-05-04 13:10:00,122.54,122.56,122.52,122.52,6667.0,107.146,107.1635,107.1285,107.1285,6667.0
2017-05-04 13:15:00,122.52,122.52,122.48,122.5,12312.0,107.1285,107.1285,107.0936,107.1111,12312.0
2017-05-04 13:20:00,122.49,122.52,122.48,122.5,11494.0,107.1023,107.1285,107.0936,107.1111,11494.0
2017-05-04 13:25:00,122.49,122.5,122.48,122.5,11891.0,107.1023,107.1111,107.0936,107.1111,11891.0
2017-05-04 13:30:00,122.49,122.5,122.44,122.46,2167.0,107.1023,107.1111,107.0586,107.0761,2167.0
2017-05-04 13:35:00,122.45,122.51,122.45,122.47,7930.0,107.0673,107.1198,107.0673,107.0848,7930.0
2017-05-04 13:40:00,122.48,122.48,122.45,122.46,8514.0,107.0936,107.0936,107.0673,107.0761,8514.0
2017-05-04 13:45:00,122.49,122.61,122.48,122.6,13433.0,107.1023,107.2072,107.0936,107.1985,13433.0
2017-05-04 13:50:00,122.6,122.6,122.51,122.53,6620.0,107.1985,107.1985,107.1198,107.1373,6620.0
2017-05-04 13:55:00,122.55,122.56,122.52,122.53,4235.0,107.1548,107.1635,107.1285,107.1373,4235.0
2017-05-04 14:00:00,122.55,122.63,122.55,122.61,9274.0,107.1548,107.2247,107.1548,107.2072,9274.0
2017-05-04 14:05:00,122.6,122.61,122.58,122.61,17516.0,107.1985,107.2072,107.181,107.2072,17516.0
2017-05-04 14:10:00,122.59,122.63,122.57,122.63,10969.0,107.1898,107.2247,107.1723,107.2247,10969.0
2017-05-04 14:15:00,122.63,122.67,122.55,122.56,29822.0,107.2247,107.2597,107.1548,107.1635,29822.0
2017-05-04 14:20:00,122.51,122.53,122.42,122.5,39189.0,107.1198,107.1373,107.0411,107.1111,39189.0
2017-05-04 14:25:00,122.52,122.62,122.51,122.62,14056.0,107.1285,107.216,107.1198,107.216,14056.0
2017-05-04 14:30:00,122.6,122.65,122.6,122.64,39432.0,107.1985,107.2422,107.1985,107.2335,39432.0
2017-05-04 14:35:00,122.63,122.65,122.58,122.65,15209.0,107.2247,107.2422,107.181,107.2422,15209.0
2017-05-04 14:40:00,122.64,122.69,122.63,122.65,25686.0,107.2335,107.2772,107.2247,107.2422,25686.0
2017-05-04 14:45:00,122.66,122.71,122.64,122.71,4958.0,107.251,107.2947,107.2335,107.2947,4958.0
2017-05-04 14:50:00,122.71,122.71,122.65,122.66,18266.0,107.2947,107.2947,107.2422,107.251,18266.0
2017-05-04 14:55:00,122.67,122.67,122.55,122.58,7096.0,107.2597,107.2597,107.1548,107.181,7096.0
2017-05-04 15:00:00,122.58,122.63,122.55,122.63,24280.0,107.181,107.2247,107.1548,107.2247,24280.0
2017-05-04 15:05:00,122.62,122.64,122.58,122.58,3952.0,107.216,107.2335,107.181,107.181,3952.0
2017-05-04 15:10:00,122.58,122.61,122.52,122.57,8030.0,107.181,107.2072,107.1285,107.1723,8030.0
2017-05-04 15:15:00,122.59,122.65,122.57,122.62,16580.0,107.1898,107.2422,107.1723,107.216,16580.0
2017-05-04 15:20:00,122.63,122.65,122.62,122.62,7516.0,107.2247,107.2422,107.216,107.216,7516.0
2017-05-04 15:25:00,122.64,122.64,122.59,122.61,10155.0,107.2335,107.2335,107.1898,107.2072,10155.0
2017-05-04 15:30:00,122.6,122.67,122.6,122.65,21841.0,107.1985,107.2597,107.1985,107.2422,21841.0
2017-05-04 15:35:00,122.64,122.65,122.61,122.65,14806.0,107.2335,107.2422,107.2072,107.2422,14806.0
2017-05-04 15:40:00,122.64,122.66,122.62,122.66,14824.0,107.2335,107.251,107.216,107.251,14824.0
2017-05-04 15:45:00,122.66,122.67,122.63,122.65,7254.0,107.251,107.2597,107.2247,107.2422,7254.0
2017-05-04 15:50:00,122.63,122.72,122.63,122.69,35623.0,107.2247,107.3034,107.2247,107.2772,35623.0
2017-05-04 15:55:00,122.69,122.71,122.67,122.7,25549.0,107.2772,107.2947,107.2597,107.2859,25549.0
2017-05-05 09:30:00,122.95,123.0,122.91,122.96,71016.0,107.5045,107.5482,107.4696,107.5133,71016.0
2017-05-05 09:35:00,122.96,122.98,122.89,122.96,22576.0,107.5133,107.5308,107.4521,107.5133,22576.0
2017-05-05 09:40:00,122.96,122.96,122.84,122.86,34202.0,107.5133,107.5133,107.4083,107.4258,34202.0
2017-05-05 09:45:00,122.85,122.9,122.82,122.86,17381.0,107.4171,107.4608,107.3909,107.4258,17381.0
2017-05-05 09:50:00,122.84,122.91,122.83,122.84,13592.0,107.4083,107.4696,107.3996,107.4083,13592.0
2017-05-05 09:55:00,122.83,122.85,122.78,122.8,19604.0,107.3996,107.4171,107.3559,107.3734,19604.0
2017-05-05 10:00:00,122.79,122.84,122.78,122.83,45339.0,107.3646,107.4083,107.3559,107.3996,45339.0
2017-05-05 10:05:00,122.83,122.88,122.82,122.88,10334.0,107.3996,107.4433,107.3909,107.4433,10334.0
2017-05-05 10:10:00,122.88,122.91,122.83,122.87,28638.0,107.4433,107.4696,107.3996,107.4346,28638.0
2017-05-05 10:15:00,122.87,122.88,122.82,122.84,14688.0,107.4346,107.4433,107.3909,107.4083,14688.0
2017-05-05 10:20:00,122.84,122.92,122.83,122.85,37183.0,107.4083,107.4783,107.3996,107.4171,37183.0
2017-05-05 10:25:00,122.85,122.85,122.74,122.81,51097.0,107.4171,107.4171,107.3209,107.3821,51097.0
2017-05-05 10:30:00,122.81,122.82,122.69,122.7,278190.0,107.3821,107.3909,107.2772,107.2859,278190.0
2017-05-05 10:35:00,122.7,122.77,122.68,122.77,12822.0,107.2859,107.3471,107.2684,107.3471,12822.0
2017-05-05 10:40:00,122.78,122.78,122.73,122.77,34447.0,107.3559,107.3559,107.3122,107.3471,34447.0
2017-05-05 10:45:00,122.8,122.84,122.78,122.82,17788.0,107.3734,107.4083,107.3559,107.3909,17788.0
2017-05-05 10:50:00,122.82,122.85,122.82,122.84,16552.0,107.3909,107.4171,107.3909,107.4083,16552.0
2017-05-05 10:55:00,122.84,122.84,122.79,122.83,15452.0,107.4083,107.4083,107.3646,107.3996,15452.0
2017-05-05 11:00:00,122.83,122.89,122.83,122.89,19298.0,107.3996,107.4521,107.3996,107.4521,19298.0
2017-05-05 11:05:00,122.88,122.89,122.81,122.81,12393.0,107.4433,107.4521,107.3821,107.3821,12393.0
2017-05-05 11:10:00,122.82,122.87,122.81,122.86,11397.0,107.3909,107.4346,107.3821,107.4258,11397.0
2017-05-05 11:15:00,122.87,122.9,122.86,122.89,10665.0,107.4346,107.4608,107.4258,107.4521,10665.0
2017-05-05 11:20:00,122.89,122.92,122.82,122.82,6146.0,107.4521,107.4783,107.3909,107.3909,6146.0
2017-05-05 11:25:00,122.84,122.88,122.81,122.82,4589.0,107.4083,107.4433,107.3821,107.3909,4589.0
2017-05-05 11:30:00,122.81,122.87,122.81,122.87,11084.0,107.3821,107.4346,107.3821,107.4346,11084.0
2017-05-05 11:35:00,122.87,122.89,122.85,122.88,8444.0,107.4346,107.4521,107.4171,107.4433,8444.0
2017-05-05 11:40:00,122.88,122.9,122.87,122.9,13115.0,107.4433,107.4608,107.4346,107.4608,13115.0
2017-05-05 11:45:00,122.9,122.94,122.89,122.94,19975.0,107.4608,107.4958,107.4521,107.4958,19975.0
2017-05-05 11:50:00,122.93,122.95,122.89,122.95,7849.0,107.487,107.5045,107.4521,107.5045,7849.0
2017-05-05 11:55:00,122.95,122.97,122.92,122.97,10496.0,107.5045,107.522,107.4783,107.522,10496.0
2017-05-05 12:00:00,122.97,122.98,122.94,122.94,7757.0,107.522,107.5308,107.4958,107.4958,7757.0
2017-05-05 12:05:00,122.96,122.97,122.92,122.93,8693.0,107.5133,107.522,107.4783,107.487,8693.0
2017-05-05 12:10:00,122.91,122.93,122.89,122.9,22058.0,107.4696,107.487,107.4521,107.4608,22058.0
2017-05-05 12:15:00,122.9,122.9,122.87,122.88,11129.0,107.4608,107.4608,107.4346,107.4433,11129.0
2017-05-05 12:20:00,122.88,122.9,122.86,122.87,6612.0,107.4433,107.4608,107.4258,107.4346,6612.0
2017-05-05 12:25:00,122.86,122.88,122.83,122.83,2417.0,107.4258,107.4433,107.3996,107.3996,2417.0
2017-05-05 12:30:00,122.82,122.83,122.75,122.78,9723.0,107.3909,107.3996,107.3297,107.3559,9723.0
2017-05-05 12:35:00,122.78,122.82,122.78,122.8,8649.0,107.3559,107.3909,107.3559,107.3734,8649.0
2017-05-05 12:40:00,122.8,122.84,122.8,122.84,10569.0,107.3734,107.4083,107.3734,107.4083,10569.0
2017-05-05 12:45:00,122.84,122.87,122.83,122.87,4163.0,107.4083,107.4346,107.3996,107.4346,4163.0
2017-05-05 12:50:00,122.86,122.87,122.83,122.87,56729.0,107.4258,107.4346,107.3996,107.4346,56729.0
2017-05-05 12:55:00,122.87,122.88,122.83,122.88,66234.0,107.4346,107.4433,107.3996,107.4433,66234.0
2017-05-05 13:00:00,122.88,122.92,122.87,122.92,4845.0,107.4433,107.4783,107.4346,107.4783,4845.0
2017-05-05 13:05:00,122.9,122.9,122.87,122.89,4615.0,107.4608,107.4608,107.4346,107.4521,4615.0
2017-05-05 13:10:00,122.87,122.89,122.84,122.87,5602.0,107.4346,107.4521,107.4083,107.4346,5602.0
2017-05-05 13:15:00,122.86,122.88,122.84,122.87,4466.0,107.4258,107.4433,107.4083,107.4346,4466.0
2017-05-05 13:20:00,122.89,122.92,122.88,122.91,2794.0,107.4521,107.4783,107.4433,107.4696,2794.0
2017-05-05 13:25:00,122.9,122.93,122.9,122.91,2678.0,107.4608,107.487,107.4608,107.4696,2678.0
2017-05-05 13:30:00,122.92,122.92,122.91,122.92,10414.0,107.4783,107.4783,107.4696,107.4783,10414.0
2017-05-05 13:35:00,122.91,122.94,122.9,122.91,27845.0,107.4696,107.4958,107.4608,107.4696,27845.0
2017-05-05 13:40:00,122.92,122.95,122.92,122.93,12362.0,107.4783,107.5045,107.4783,107.487,12362.0
2017-05-05 13:45:00,122.92,122.96,122.91,122.95,8025.0,107.4783,107.5133,107.4696,107.5045,8025.0
2017-05-05 13:50:00,122.95,122.98,122.95,122.97,10765.0,107.5045,107.5308,107.5045,107.522,10765.0
2017-05-05 13:55:00,122.97,122.99,122.96,122.97,228839.0,107.522,107.5395,107.5133,107.522,228839.0
2017-05-05 14:00:00,122.95,123.04,122.95,123.01,11375.0,107.5045,107.5832,107.5045,107.557,11375.0
2017-05-05 14:05:00,123.01,123.02,122.98,123.0,7845.0,107.557,107.5657,107.5308,107.5482,7845.0
2017-05-05 14:10:00,123.01,123.01,122.96,122.98,16194.0,107.557,107.557,107.5133,107.5308,16194.0
2017-05-05 14:15:00,122.99,123.03,122.98,122.99,5216.0,107.5395,107.5745,107.5308,107.5395,5216.0
2017-05-05 14:20:00,122.99,122.99,122.96,122.98,11497.0,107.5395,107.5395,107.5133,107.5308,11497.0
2017-05-05 14:25:00,122.99,123.02,122.99,122.99,19802.0,107.5395,107.5657,107.5395,107.5395,19802.0
2017-05-05 14:30:00,122.99,123.02,122.98,122.99,10298.0,107.5395,107.5657,107.5308,107.5395,10298.0
2017-05-05 14:35:00,122.98,123.02,122.98,123.01,13811.0,107.5308,107.5657,107.5308,107.557,13811.0
2017-05-05 14:40:00,122.99,123.03,122.99,123.03,25039.0,107.5395,107.5745,107.5395,107.5745,25039.0
2017-05-05 14:45:00,123.02,123.1,123.02,123.09,26411.0,107.5657,107.6357,107.5657,107.6269,26411.0
2017-05-05 14:50:00,123.08,123.09,123.06,123.08,15207.0,107.6182,107.6269,107.6007,107.6182,15207.0
2017-05-05 14:55:00,123.07,123.08,123.03,123.03,10123.0,107.6095,107.6182,107.5745,107.5745,10123.0
2017-05-05 15:00:00,123.04,123.05,123.0,123.04,56153.0,107.5832,107.592,107.5482,107.5832,56153.0
2017-05-05 15:05:00,123.04,123.12,123.04,123.1,15255.0,107.5832,107.6532,107.5832,107.6357,15255.0
2017-05-05 15:10:00,123.1,123.13,123.08,123.11,26139.0,107.6357,107.6619,107.6182,107.6444,26139.0
2017-05-05 15:15:00,123.11,123.12,123.08,123.12,20384.0,107.6444,107.6532,107.6182,107.6532,20384.0
2017-05-05 15:20:00,123.11,123.12,123.09,123.11,9130.0,107.6444,107.6532,107.6269,107.6444,9130.0
2017-05-05 15:25:00,123.12,123.14,123.1,123.12,18946.0,107.6532,107.6707,107.6357,107.6532,18946.0
2017-05-05 15:30:00,123.12,123.14,123.11,123.14,18941.0,107.6532,107.6707,107.6444,107.6707,18941.0
2017-05-05 15:35:00,123.14,123.17,123.13,123.16,27677.0,107.6707,107.6969,107.6619,107.6881,27677.0
2017-05-05 15:40:00,123.15,123.18,123.13,123.14,20861.0,107.6794,107.7056,107.6619,107.6707,20861.0
2017-05-05 15:45:00,123.14,123.22,123.14,123.2,22123.0,107.6707,107.7406,107.6707,107.7231,22123.0
2017-05-05 15:50:00,123.21,123.24,123.2,123.24,23506.0,107.7319,107.7581,107.7231,107.7581,23506.0
2017-05-05 15:55:00,123.24,123.31,123.23,123.31,53898.0,107.7581,107.8193,107.7494,107.8193,53898.0
2017-05-08 09:30:00,123.36,123.45,123.28,123.33,88121.0,107.863,107.9417,107.7931,107.8368,88121.0
2017-05-08 09:35:00,123.37,123.39,123.16,123.16,26880.0,107.8718,107.8893,107.6881,107.6881,26880.0
2017-05-08 09:40:00,123.18,123.21,123.12,123.21,11853.0,107.7056,107.7319,107.6532,107.7319,11853.0
2017-05-08 09:45:00,123.22,123.22,123.15,123.15,3325.0,107.7406,107.7406,107.6794,107.6794,3325.0
2017-05-08 09:50:00,123.14,123.17,123.13,123.16,31140.0,107.6707,107.6969,107.6619,107.6881,31140.0
2017-05-08 09:55:00,123.15,123.18,123.14,123.15,11222.0,107.6794,107.7056,107.6707,107.6794,11222.0
2017-05-08 10:00:00,123.14,123.22,123.13,123.2,36219.0,107.6707,107.7406,107.6619,107.7231,36219.0
2017-05-08 10:05:00,123.18,123.22,123.18,123.2,5712.0,107.7056,107.7406,107.7056,107.7231,5712.0
2017-05-08 10:10:00,123.19,123.2,123.09,123.11,26334.0,107.7144,107.7231,107.6269,107.6444,26334.0
2017-05-08 10:15:00,123.11,123.13,123.09,123.11,28263.0,107.6444,107.6619,107.6269,107.6444,28263.0
2017-05-08 10:20:00,123.12,123.13,123.08,123.08,16776.0,107.6532,107.6619,107.6182,107.6182,16776.0
2017-05-08 10:25:00,123.1,123.11,123.07,123.08,11354.0,107.6357,107.6444,107.6095,107.6182,11354.0
2017-05-08 10:30:00,123.08,123.13,123.04,123.12,16163.0,107.6182,107.6619,107.5832,107.6532,16163.0
2017-05-08 10:35:00,123.12,123.12,123.08,123.09,22609.0,107.6532,107.6532,107.6182,107.6269,22609.0
2017-05-08 10:40:00,123.09,123.17,123.08,123.16,11120.0,107.6269,107.6969,107.6182,107.6881,11120.0
2017-05-08 10:45:00,123.17,123.18,123.15,123.15,14014.0,107.6969,107.7056,107.6794,107.6794,14014.0
2017-05-08 10:50:00,123.14,123.14,123.01,123.03,16219.0,107.6707,107.6707,107.557,107.5745,16219.0
2017-05-08 10:55:00,123.03,123.05,123.01,123.04,8555.0,107.5745,107.592,107.557,107.5832,8555.0
2017-05-08 11:00:00,123.05,123.09,123.04,123.06,10402.0,107.592,107.6269,107.5832,107.6007,10402.0
2017-05-08 11:05:00,123.07,123.08,123.04,123.04,4210.0,107.6095,107.6182,107.5832,107.5832,4210.0
2017-05-08 11:10:00,123.04,123.04,122.97,122.98,43487.0,107.5832,107.5832,107.522,107.5308,43487.0
2017-05-08 11:15:00,122.97,123.01,122.97,122.99,5513.0,107.522,107.557,107.522,107.5395,5513.0
2017-05-08 11:20:00,122.98,122.99,122.92,122.93,16943.0,107.5308,107.5395,107.4783,107.487,16943.0
2017-05-08 11:25:00,122.93,122.94,122.9,122.9,305686.0,107.487,107.4958,107.4608,107.4608,305686.0
2017-05-08 11:30:00,122.91,123.0,122.91,122.98,96737.0,107.4696,107.5482,107.4696,107.5308,96737.0
2017-05-08 11:35:00,122.98,123.03,122.96,123.03,19679.0,107.5308,107.5745,107.5133,107.5745,19679.0
2017-05-08 11:40:00,123.03,123.05,123.01,123.03,15634.0,107.5745,107.592,107.557,107.5745,15634.0
2017-05-08 11:45:00,123.02,123.05,123.01,123.04,7130.0,107.5657,107.592,107.557,107.5832,7130.0
2017-05-08 11:50:00,123.03,123.03,122.99,122.99,4508.0,107.5745,107.5745,107.5395,107.5395,4508.0
2017-05-08 11:55:00,122.98,123.04,122.97,123.02,5258.0,107.5308,107.5832,107.522,107.5657,5258.0
2017-05-08 12:00:00,123.02,123.05,123.01,123.03,26203.0,107.5657,107.592,107.557,107.5745,26203.0
2017-05-08 12:05:00,123.03,123.04,122.99,123.01,8789.0,107.5745,107.5832,107.5395,107.557,8789.0
2017-05-08 12:10:00,123.02,123.02,122.98,122.99,8217.0,107.5657,107.5657,107.5308,107.5395,8217.0
2017-05-08 12:15:00,122.98,122.99,122.96,122.97,10844.0,107.5308,107.5395,107.5133,107.522,10844.0
2017-05-08 12:20:00,122.98,123.01,122.97,122.99,3307.0,107.5308,107.557,107.522,107.5395,3307.0
2017-05-08 12:25:00,122.98,123.0,122.97,122.99,8029.0,107.5308,107.5482,107.522,107.5395,8029.0
2017-05-08 12:30:00,122.99,123.03,122.98,123.01,3258.0,107.5395,107.5745,107.5308,107.557,3258.0
2017-05-08 12:35:00,123.03,123.11,123.02,123.1,27077.0,107.5745,107.6444,107.5657,107.6357,27077.0
2017-05-08 12:40:00,123.09,123.14,123.07,123.13,8079.0,107.6269,107.6707,107.6095,107.6619,8079.0
2017-05-08 12:45:00,123.13,123.16,123.12,123.15,11297.0,107.6619,107.6881,107.6532,107.6794,11297.0
2017-05-08 12:50:00,123.14,123.16,123.13,123.13,20955.0,107.6707,107.6881,107.6619,107.6619,20955.0
2017-05-08 12:55:00,123.13,123.14,123.12,123.13,7777.0,107.6619,107.6707,107.6532,107.6619,7777.0
2017-05-08 13:00:00,123.12,123.13,123.1,123.12,16988.0,107.6532,107.6619,107.6357,107.6532,16988.0
2017-05-08 13:05:00,123.11,123.14,123.11,123.14,19196.0,107.6444,107.6707,107.6444,107.6707,19196.0
2017-05-08 13:10:00,123.13,123.16,123.09,123.09,76998.0,107.6619,107.6881,107.6269,107.6269,76998.0
2017-05-08 13:15:00,123.1,123.14,123.1,123.13,19722.0,107.6357,107.6707,107.6357,107.6619,19722.0
2017-05-08 13:20:00,123.14,123.14,123.12,123.13,16710.0,107.6707,107.6707,107.6532,107.6619,16710.0
2017-05-08 13:25:00,123.14,123.16,123.13,123.13,24462.0,107.6707,107.6881,107.6619,107.6619,24462.0
2017-05-08 13:30:00,123.13,123.16,123.12,123.12,25919.0,107.6619,107.6881,107.6532,107.6532,25919.0
2017-05-08 13:35:00,123.12,123.15,123.12,123.15,25649.0,107.6532,107.6794,107.6532,107.6794,25649.0
2017-05-08 13:40:00,123.14,123.16,123.12,123.15,30427.0,107.6707,107.6881,107.6532,107.6794,30427.0
2017-05-08 13:45:00,123.15,123.16,123.14,123.15,30968.0,107.6794,107.6881,107.6707,107.6794,30968.0
2017-05-08 13:50:00,123.16,123.2,123.15,123.18,58951.0,107.6881,107.7231,107.6794,107.7056,58951.0
2017-05-08 13:55:00,123.18,123.2,123.17,123.18,40995.0,107.7056,107.7231,107.6969,107.7056,40995.0
2017-05-08 14:00:00,123.2,123.2,123.17,123.2,18949.0,107.7231,107.7231,107.6969,107.7231,18949.0
2017-05-08 14:05:00,123.2,123.2,123.18,123.19,30518.0,107.7231,107.7231,107.7056,107.7144,30518.0
2017-05-08 14:10:00,123.19,123.19,123.15,123.15,42874.0,107.7144,107.7144,107.6794,107.6794,42874.0
2017-05-08 14:15:00,123.16,123.17,123.12,123.14,20427.0,107.6881,107.6969,107.6532,107.6707,20427.0
2017-05-08 14:20:00,123.15,123.17,123.13,123.16,8747.0,107.6794,107.6969,107.6619,107.6881,8747.0
2017-05-08 14:25:00,123.16,123.17,123.14,123.15,22012.0,107.6881,107.6969,107.6707,107.6794,22012.0
2017-05-08 14:30:00,123.16,123.16,123.12,123.13,12229.0,107.6881,107.6881,107.6532,107.6619,12229.0
2017-05-08 14:35:00,123.13,123.14,123.12,123.13,9442.0,107.6619,107.6707,107.6532,107.6619,9442.0
2017-05-08 14:40:00,123.14,123.14,123.09,123.11,7820.0,107.6707,107.6707,107.6269,107.6444,7820.0
2017-05-08 14:45:00,123.12,123.15,123.11,123.12,15785.0,107.6532,107.6794,107.6444,107.6532,15785.0
2017-05-08 14:50:00,123.13,123.16,123.12,123.14,24674.0,107.6619,107.6881,107.6532,107.6707,24674.0
2017-05-08 14:55:00,123.14,123.15,123.13,123.15,10666.0,107.6707,107.6794,107.6619,107.6794,10666.0
2017-05-08 15:00:00,123.14,123.15,123.1,123.12,19327.0,107.6707,107.6794,107.6357,107.6532,19327.0
2017-05-08 15:05:00,123.13,123.14,123.12,123.14,16910.0,107.6619,107.6707,107.6532,107.6707,16910.0
2017-05-08 15:10:00,123.14,123.16,123.13,123.16,72800.0,107.6707,107.6881,107.6619,107.6881,72800.0
2017-05-08 15:15:00,123.15,123.17,123.14,123.17,13799.0,107.6794,107.6969,107.6707,107.6969,13799.0
2017-05-08 15:20:00,123.16,123.17,123.13,123.14,20729.0,107.6881,107.6969,107.6619,107.6707,20729.0
2017-05-08 15:25:00,123.14,123.16,123.12,123.12,14261.0,107.6707,107.6881,107.6532,107.6532,14261.0
2017-05-08 15:30:00,123.13,123.15,123.12,123.13,13053.0,107.6619,107.6794,107.6532,107.6619,13053.0
2017-05-08 15:35:00,123.13,123.13,123.07,123.08,10695.0,107.6619,107.6619,107.6095,107.6182,10695.0
2017-05-08 15:40:00,123.08,123.09,123.06,123.06,31486.0,107.6182,107.6269,107.6007,107.6007,31486.0
2017-05-08 15:45:00,123.06,123.06,123.03,123.05,21459.0,107.6007,107.6007,107.5745,107.592,21459.0
2017-05-08 15:50:00,123.05,123.13,123.05,123.12,34336.0,107.592,107.6619,107.592,107.6532,34336.0
2017-05-08 15:55:00,123.12,123.17,123.12,123.16,40002.0,107.6532,107.6969,107.6532,107.6881,40002.0
2017-05-09 09:30:00,123.36,123.37,123.26,123.34,87757.0,107.863,107.8718,107.7756,107.8455,87757.0
2017-05-09 09:35:00,123.35,123.35,123.26,123.28,16004.0,107.8543,107.8543,107.7756,107.7931,16004.0
2017-05-09 09:40:00,123.28,123.3,123.23,123.27,45640.0,107.7931,107.8106,107.7494,107.7843,45640.0
2017-05-09 09:45:00,123.29,123.31,123.26,123.3,12552.0,107.8018,107.8193,107.7756,107.8106,12552.0
2017-05-09 09:50:00,123.3,123.3,123.27,123.28,13059.0,107.8106,107.8106,107.7843,107.7931,13059.0
2017-05-09 09:55:00,123.29,123.34,123.26,123.34,10863.0,107.8018,107.8455,107.7756,107.8455,10863.0
2017-05-09 10:00:00,123.34,123.41,123.33,123.34,24677.0,107.8455,107.9067,107.8368,107.8455,24677.0
2017-05-09 10:05:00,123.34,123.43,123.34,123.38,31963.0,107.8455,107.9242,107.8455,107.8805,31963.0
2017-05-09 10:10:00,123.39,123.39,123.33,123.38,60194.0,107.8893,107.8893,107.8368,107.8805,60194.0
2017-05-09 10:15:00,123.38,123.41,123.35,123.38,23097.0,107.8805,107.9067,107.8543,107.8805,23097.0
2017-05-09 10:20:00,123.4,123.41,123.31,123.34,59584.0,107.898,107.9067,107.8193,107.8455,59584.0
2017-05-09 10:25:00,123.34,123.4,123.32,123.38,27979.0,107.8455,107.898,107.828,107.8805,27979.0
2017-05-09 10:30:00,123.38,123.38,123.34,123.34,8084.0,107.8805,107.8805,107.8455,107.8455,8084.0
2017-05-09 10:35:00,123.34,123.36,123.33,123.35,9751.0,107.8455,107.863,107.8368,107.8543,9751.0
2017-05-09 10:40:00,123.36,123.36,123.26,123.29,13223.0,107.863,107.863,107.7756,107.8018,13223.0
2017-05-09 10:45:00,123.29,123.33,123.28,123.31,13230.0,107.8018,107.8368,107.7931,107.8193,13230.0
2017-05-09 10:50:00,123.29,123.33,123.29,123.32,11559.0,107.8018,107.8368,107.8018,107.828,11559.0
2017-05-09 10:55:00,123.32,123.32,123.28,123.31,12993.0,107.828,107.828,107.7931,107.8193,12993.0
2017-05-09 11:00:00,123.32,123.33,123.28,123.33,16813.0,107.828,107.8368,107.7931,107.8368,16813.0
2017-05-09 11:05:00,123.32,123.34,123.3,123.31,17399.0,107.828,107.8455,107.8106,107.8193,17399.0
2017-05-09 11:10:00,123.32,123.32,123.25,123.29,35333.0,107.828,107.828,107.7668,107.8018,35333.0
2017-05-09 11:15:00,123.28,123.29,123.18,123.2,37532.0,107.7931,107.8018,107.7056,107.7231,37532.0
2017-05-09 11:20:00,123.2,123.2,123.17,123.18,40206.0,107.7231,107.7231,107.6969,107.7056,40206.0
2017-05-09 11:25:00,123.18,123.23,123.17,123.22,38138.0,107.7056,107.7494,107.6969,107.7406,38138.0
2017-05-09 11:30:00,123.22,123.25,123.21,123.23,37751.0,107.7406,107.7668,107.7319,107.7494,37751.0
2017-05-09 11:35:00,123.23,123.23,123.2,123.22,33103.0,107.7494,107.7494,107.7231,107.7406,33103.0
2017-05-09 11:40:00,123.22,123.24,123.21,123.23,30614.0,107.7406,107.7581,107.7319,107.7494,30614.0
2017-05-09 11:45:00,123.23,123.27,123.22,123.27,74155.0,107.7494,107.7843,107.7406,107.7843,74155.0
2017-05-09 11:50:00,123.27,123.32,123.26,123.32,33897.0,107.7843,107.828,107.7756,107.828,33897.0
2017-05-09 11:55:00,123.32,123.34,123.31,123.33,26717.0,107.828,107.8455,107.8193,107.8368,26717.0
2017-05-09 12:00:00,123.34,123.36,123.33,123.35,94427.0,107.8455,107.863,107.8368,107.8543,94427.0
2017-05-09 12:05:00,123.35,123.37,123.32,123.34,12002.0,107.8543,107.8718,107.828,107.8455,12002.0
2017-05-09 12:10:00,123.33,123.37,123.33,123.34,38863.0,107.8368,107.8718,107.8368,107.8455,38863.0
2017-05-09 12:15:00,123.34,123.34,123.3,123.32,4528.0,107.8455,107.8455,107.8106,107.828,4528.0
2017-05-09 12:20:00,123.32,123.32,123.25,123.26,21791.0,107.828,107.828,107.7668,107.7756,21791.0
2017-05-09 12:25:00,123.26,123.27,123.24,123.26,10736.0,107.7756,107.7843,107.7581,107.7756,10736.0
2017-05-09 12:30:00,123.25,123.25,123.2,123.23,6166.0,107.7668,107.7668,107.7231,107.7494,6166.0
2017-05-09 12:35:00,123.24,123.25,123.21,123.24,31955.0,107.7581,107.7668,107.7319,107.7581,31955.0
2017-05-09 12:40:00,123.24,123.24,123.2,123.2,4009.0,107.7581,107.7581,107.7231,107.7231,4009.0
2017-05-09 12:45:00,123.21,123.24,123.21,123.22,10396.0,107.7319,107.7581,107.7319,107.7406,10396.0
2017-05-09 12:50:00,123.23,123.23,123.2,123.21,7687.0,107.7494,107.7494,107.7231,107.7319,7687.0
2017-05-09 12:55:00,123.21,123.21,123.15,123.18,15750.0,107.7319,107.7319,107.6794,107.7056,15750.0
2017-05-09 13:00:00,123.16,123.21,123.16,123.2,6275.0,107.6881,107.7319,107.6881,107.7231,6275.0
2017-05-09 13:05:00,123.21,123.23,123.2,123.23,22315.0,107.7319,107.7494,107.7231,107.7494,22315.0
2017-05-09 13:10:00,123.23,123.23,123.19,123.2,9811.0,107.7494,107.7494,107.7144,107.7231,9811.0
2017-05-09 13:15:00,123.2,123.21,123.17,123.21,14008.0,107.7231,107.7319,107.6969,107.7319,14008.0
2017-05-09 13:20:00,123.2,123.2,123.16,123.17,4299.0,107.7231,107.7231,107.6881,107.6969,4299.0
2017-05-09 13:25:00,123.16,123.16,123.05,123.06,21036.0,107.6881,107.6881,107.592,107.6007,21036.0
2017-05-09 13:30:00,123.06,123.1,123.05,123.07,8465.0,107.6007,107.6357,107.592,107.6095,8465.0
2017-05-09 13:35:00,123.08,123.1,123.07,123.09,3666.0,107.6182,107.6357,107.6095,107.6269,3666.0
2017-05-09 13:40:00,123.09,123.15,123.08,123.14,8107.0,107.6269,107.6794,107.6182,107.6707,8107.0
2017-05-09 13:45:00,123.16,123.17,123.13,123.14,6341.0,107.6881,107.6969,107.6619,107.6707,6341.0
2017-05-09 13:50:00,123.15,123.18,123.15,123.17,9378.0,107.6794,107.7056,107.6794,107.6969,9378.0
2017-05-09 13:55:00,123.18,123.2,123.15,123.19,12087.0,107.7056,107.7231,107.6794,107.7144,12087.0
2017-05-09 14:00:00,123.21,123.21,123.15,123.17,4662.0,107.7319,107.7319,107.6794,107.6969,4662.0
2017-05-09 14:05:00,123.16,123.17,123.12,123.14,8064.0,107.6881,107.6969,107.6532,107.6707,8064.0
2017-05-09 14:10:00,123.14,123.16,123.12,123.15,8878.0,107.6707,107.6881,107.6532,107.6794,8878.0
2017-05-09 14:15:00,123.15,123.16,123.12,123.16,11993.0,107.6794,107.6881,107.6532,107.6881,11993.0
2017-05-09 14:20:00,123.16,123.16,123.11,123.12,10820.0,107.6881,107.6881,107.6444,107.6532,10820.0
2017-05-09 14:25:00,123.13,123.14,123.1,123.11,6830.0,107.6619,107.6707,107.6357,107.6444,6830.0
2017-05-09 14:30:00,123.11,123.14,123.1,123.12,9300.0,107.6444,107.6707,107.6357,107.6532,9300.0
2017-05-09 14:35:00,123.12,123.13,123.09,123.13,17249.0,107.6532,107.6619,107.6269,107.6619,17249.0
2017-05-09 14:40:00,123.12,123.14,123.11,123.14,4754.0,107.6532,107.6707,107.6444,107.6707,4754.0
2017-05-09 14:45:00,123.14,123.17,123.14,123.17,33072.0,107.6707,107.6969,107.6707,107.6969,33072.0
2017-05-09 14:50:00,123.16,123.17,123.15,123.16,9558.0,107.6881,107.6969,107.6794,107.6881,9558.0
2017-05-09 14:55:00,123.16,123.18,123.16,123.17,5879.0,107.6881,107.7056,107.6881,107.6969,5879.0
2017-05-09 15:00:00,123.16,123.18,123.14,123.18,18123.0,107.6881,107.7056,107.6707,107.7056,18123.0
2017-05-09 15:05:00,123.19,123.23,123.18,123.21,8914.0,107.7144,107.7494,107.7056,107.7319,8914.0
2017-05-09 15:10:00,123.21,123.21,123.19,123.2,11463.0,107.7319,107.7319,107.7144,107.7231,11463.0
2017-05-09 15:15:00,123.2,123.21,123.15,123.17,12402.0,107.7231,107.7319,107.6794,107.6969,12402.0
2017-05-09 15:20:00,123.16,123.19,123.15,123.18,6998.0,107.6881,107.7144,107.6794,107.7056,6998.0
2017-05-09 15:25:00,123.19,123.19,123.16,123.16,5960.0,107.7144,107.7144,107.6881,107.6881,5960.0
2017-05-09 15:30:00,123.17,123.17,123.05,123.07,20091.0,107.6969,107.6969,107.592,107.6095,20091.0
2017-05-09 15:35:00,123.06,123.07,122.92,122.97,35488.0,107.6007,107.6095,107.4783,107.522,35488.0
2017-05-09 15:40:00,122.97,122.98,122.85,122.9,32202.0,107.522,107.5308,107.4171,107.4608,32202.0
2017-05-09 15:45:00,122.89,122.99,122.89,122.98,38446.0,107.4521,107.5395,107.4521,107.5308,38446.0
2017-05-09 15:50:00,122.99,123.04,122.99,123.03,43368.0,107.5395,107.5832,107.5395,107.5745,43368.0
2017-05-09 15:55:00,123.03,123.11,123.03,123.09,26527.0,107.5745,107.6444,107.5745,107.6269,26527.0
2017-05-10 09:30:00,123.09,123.1,122.95,123.03,91663.0,107.6269,107.6357,107.5045,107.5745,91663.0
2017-05-10 09:35:00,123.04,123.07,122.98,123.02,19546.0,107.5832,107.6095,107.5308,107.5657,19546.0
2017-05-10 09:40:00,123.04,123.09,123.01,123.05,13193.0,107.5832,107.6269,107.557,107.592,13193.0
2017-05-10 09:45:00,123.06,123.07,123.0,123.01,18371.0,107.6007,107.6095,107.5482,107.557,18371.0
2017-05-10 09:50:00,123.01,123.07,122.97,123.07,12339.0,107.557,107.6095,107.522,107.6095,12339.0
2017-05-10 09:55:00,123.07,123.12,123.06,123.1,9293.0,107.6095,107.6532,107.6007,107.6357,9293.0
2017-05-10 10:00:00,123.09,123.15,123.06,123.13,31218.0,107.6269,107.6794,107.6007,107.6619,31218.0
2017-05-10 10:05:00,123.12,123.18,123.11,123.14,26630.0,107.6532,107.7056,107.6444,107.6707,26630.0
2017-05-10 10:10:00,123.15,123.19,123.13,123.14,8381.0,107.6794,107.7144,107.6619,107.6707,8381.0
2017-05-10 10:15:00,123.14,123.15,123.1,123.1,7870.0,107.6707,107.6794,107.6357,107.6357,7870.0
2017-05-10 10:20:00,123.1,123.11,123.06,123.08,23495.0,107.6357,107.6444,107.6007,107.6182,23495.0
2017-05-10 10:25:00,123.05,123.05,122.94,122.94,14247.0,107.592,107.592,107.4958,107.4958,14247.0
2017-05-10 10:30:00,122.96,123.01,122.93,122.99,22117.0,107.5133,107.557,107.487,107.5395,22117.0
2017-05-10 10:35:00,123.0,123.04,123.0,123.02,32212.0,107.5482,107.5832,107.5482,107.5657,32212.0
2017-05-10 10:40:00,123.01,123.08,123.0,123.07,6051.0,107.557,107.6182,107.5482,107.6095,6051.0
2017-05-10 10:45:00,123.09,123.12,123.05,123.05,16609.0,107.6269,107.6532,107.592,107.592,16609.0
2017-05-10 10:50:00,123.07,123.11,123.05,123.1,9709.0,107.6095,107.6444,107.592,107.6357,9709.0
2017-05-10 10:55:00,123.08,123.09,123.03,123.07,7500.0,107.6182,107.6269,107.5745,107.6095,7500.0
2017-05-10 11:00:00,123.06,123.12,123.06,123.12,59927.0,107.6007,107.6532,107.6007,107.6532,59927.0
2017-05-10 11:05:00,123.13,123.16,123.11,123.16,118602.0,107.6619,107.6881,107.6444,107.6881,118602.0
2017-05-10 11:10:00,123.15,123.18,123.13,123.18,10110.0,107.6794,107.7056,107.6619,107.7056,10110.0
2017-05-10 11:15:00,123.18,123.21,123.17,123.18,8724.0,107.7056,107.7319,107.6969,107.7056,8724.0
2017-05-10 11:20:00,123.17,123.22,123.16,123.22,17034.0,107.6969,107.7406,107.6881,107.7406,17034.0
2017-05-10 11:25:00,123.22,123.27,123.2,123.24,28888.0,107.7406,107.7843,107.7231,107.7581,28888.0
2017-05-10 11:30:00,123.25,123.25,123.18,123.19,51262.0,107.7668,107.7668,107.7056,107.7144,51262.0
2017-05-10 11:35:00,123.2,123.21,123.18,123.2,9723.0,107.7231,107.7319,107.7056,107.7231,9723.0
2017-05-10 11:40:00,123.2,123.23,123.19,123.23,4746.0,107.7231,107.7494,107.7144,107.7494,4746.0
2017-05-10 11:45:00,123.24,123.25,123.19,123.2,7921.0,107.7581,107.7668,107.7144,107.7231,7921.0
2017-05-10 11:50:00,123.21,123.22,123.18,123.22,15282.0,107.7319,107.7406,107.7056,107.7406,15282.0
2017-05-10 11:55:00,123.21,123.24,123.2,123.21,6811.0,107.7319,107.7581,107.7231,107.7319,6811.0
2017-05-10 12:00:00,123.21,123.24,123.2,123.24,7481.0,107.7319,107.7581,107.7231,107.7581,7481.0
2017-05-10 12:05:00,123.24,123.25,123.19,123.21,8766.0,107.7581,107.7668,107.7144,107.7319,8766.0
2017-05-10 12:10:00,123.2,123.22,123.19,123.21,5640.0,107.7231,107.7406,107.7144,107.7319,5640.0
2017-05-10 12:15:00,123.21,123.22,123.2,123.21,7417.0,107.7319,107.7406,107.7231,107.7319,7417.0
2017-05-10 12:20:00,123.23,123.25,123.21,123.22,9279.0,107.7494,107.7668,107.7319,107.7406,9279.0
2017-05-10 12:25:00,123.23,123.24,123.22,123.23,6091.0,107.7494,107.7581,107.7406,107.7494,6091.0
2017-05-10 12:30:00,123.23,123.26,123.23,123.25,5395.0,107.7494,107.7756,107.7494,107.7668,5395.0
2017-05-10 12:35:00,123.25,123.27,123.21,123.23,8142.0,107.7668,107.7843,107.7319,107.7494,8142.0
2017-05-10 12:40:00,123.23,123.25,123.21,123.25,6248.0,107.7494,107.7668,107.7319,107.7668,6248.0
2017-05-10 12:45:00,123.25,123.28,123.24,123.27,9969.0,107.7668,107.7931,107.7581,107.7843,9969.0
2017-05-10 12:50:00,123.26,123.27,123.25,123.26,7444.0,107.7756,107.7843,107.7668,107.7756,7444.0
2017-05-10 12:55:00,123.26,123.28,123.26,123.27,3841.0,107.7756,107.7931,107.7756,107.7843,3841.0
2017-05-10 13:00:00,123.29,123.34,123.29,123.34,32327.0,107.8018,107.8455,107.8018,107.8455,32327.0
2017-05-10 13:05:00,123.34,123.34,123.3,123.3,13570.0,107.8455,107.8455,107.8106,107.8106,13570.0
2017-05-10 13:10:00,123.3,123.3,123.26,123.27,8524.0,107.8106,107.8106,107.7756,107.7843,8524.0
2017-05-10 13:15:00,123.26,123.29,123.25,123.28,5261.0,107.7756,107.8018,107.7668,107.7931,5261.0
2017-05-10 13:20:00,123.28,123.29,123.27,123.28,6854.0,107.7931,107.8018,107.7843,107.7931,6854.0
2017-05-10 13:25:00,123.3,123.31,123.29,123.3,4256.0,107.8106,107.8193,107.8018,107.8106,4256.0
2017-05-10 13:30:00,123.29,123.31,123.29,123.29,3829.0,107.8018,107.8193,107.8018,107.8018,3829.0
2017-05-10 13:35:00,123.28,123.3,123.27,123.28,5626.0,107.7931,107.8106,107.7843,107.7931,5626.0
2017-05-10 13:40:00,123.29,123.3,123.27,123.27,4667.0,107.8018,107.8106,107.7843,107.7843,4667.0
2017-05-10 13:45:00,123.27,123.31,123.27,123.3,3757.0,107.7843,107.8193,107.7843,107.8106,3757.0
2017-05-10 13:50:00,123.3,123.32,123.29,123.31,20092.0,107.8106,107.828,107.8018,107.8193,20092.0
2017-05-10 13:55:00,123.31,123.33,123.29,123.29,6418.0,107.8193,107.8368,107.8018,107.8018,6418.0
2017-05-10 14:00:00,123.27,123.3,123.25,123.26,8356.0,107.7843,107.8106,107.7668,107.7756,8356.0
2017-05-10 14:05:00,123.25,123.28,123.23,123.28,8348.0,107.7668,107.7931,107.7494,107.7931,8348.0
2017-05-10 14:10:00,123.29,123.3,123.28,123.3,6561.0,107.8018,107.8106,107.7931,107.8106,6561.0
2017-05-10 14:15:00,123.3,123.32,123.29,123.31,13407.0,107.8106,107.828,107.8018,107.8193,13407.0
2017-05-10 14:20:00,123.31,123.32,123.23,123.23,10265.0,107.8193,107.828,107.7494,107.7494,10265.0
2017-05-10 14:25:00,123.24,123.27,123.22,123.22,23196.0,107.7581,107.7843,107.7406,107.7406,23196.0
2017-05-10 14:30:00,123.22,123.3,123.22,123.3,15081.0,107.7406,107.8106,107.7406,107.8106,15081.0
2017-05-10 14:35:00,123.29,123.3,123.28,123.3,11571.0,107.8018,107.8106,107.7931,107.8106,11571.0
2017-05-10 14:40:00,123.3,123.31,123.29,123.31,6223.0,107.8106,107.8193,107.8018,107.8193,6223.0
2017-05-10 14:45:00,123.3,123.33,123.3,123.33,12265.0,107.8106,107.8368,107.8106,107.8368,12265.0
2017-05-10 14:50:00,123.32,123.34,123.31,123.32,8937.0,107.828,107.8455,107.8193,107.828,8937.0
2017-05-10 14:55:00,123.32,123.33,123.3,123.31,12174.0,107.828,107.8368,107.8106,107.8193,12174.0
2017-05-10 15:00:00,123.32,123.35,123.31,123.35,33902.0,107.828,107.8543,107.8193,107.8543,33902.0
2017-05-10 15:05:00,123.36,123.37,123.35,123.36,18123.0,107.863,107.8718,107.8543,107.863,18123.0
2017-05-10 15:10:00,123.36,123.37,123.34,123.36,8111.0,107.863,107.8718,107.8455,107.863,8111.0
2017-05-10 15:15:00,123.36,123.37,123.33,123.34,7753.0,107.863,107.8718,107.8368,107.8455,7753.0
2017-05-10 15:20:00,123.33,123.33,123.28,123.32,15494.0,107.8368,107.8368,107.7931,107.828,15494.0
2017-05-10 15:25:00,123.32,123.33,123.27,123.27,13934.0,107.828,107.8368,107.7843,107.7843,13934.0
2017-05-10 15:30:00,123.27,123.3,123.25,123.28,18730.0,107.7843,107.8106,107.7668,107.7931,18730.0
2017-05-10 15:35:00,123.28,123.29,123.22,123.27,27851.0,107.7931,107.8018,107.7406,107.7843,27851.0
2017-05-10 15:40:00,123.27,123.32,123.26,123.31,16185.0,107.7843,107.828,107.7756,107.8193,16185.0
2017-05-10 15:45:00,123.31,123.32,123.3,123.32,18023.0,107.8193,107.828,107.8106,107.828,18023.0
2017-05-10 15:50:00,123.32,123.35,123.31,123.34,10791.0,107.828,107.8543,107.8193,107.8455,10791.0
2017-05-10 15:55:00,123.34,123.38,123.33,123.35,57725.0,107.8455,107.8805,107.8368,107.8543,57725.0
2017-05-11 09:30:00,123.02,123.13,123.01,123.09,49126.0,107.5657,107.6619,107.557,107.6269,49126.0
2017-05-11 09:35:00,123.12,123.12,122.95,122.97,22034.0,107.6532,107.6532,107.5045,107.522,22034.0
2017-05-11 09:40:00,122.96,122.97,122.85,122.86,36319.0,107.5133,107.522,107.4171,107.4258,36319.0
2017-05-11 09:45:00,122.87,122.88,122.76,122.78,13900.0,107.4346,107.4433,107.3384,107.3559,13900.0
2017-05-11 09:50:00,122.79,122.79,122.61,122.63,39478.0,107.3646,107.3646,107.2072,107.2247,39478.0
2017-05-11 09:55:00,122.63,122.63,122.46,122.58,67544.0,107.2247,107.2247,107.0761,107.181,67544.0
2017-05-11 10:00:00,122.56,122.58,122.45,122.54,49127.0,107.1635,107.181,107.0673,107.146,49127.0
2017-05-11 10:05:00,122.54,122.62,122.52,122.61,18463.0,107.146,107.216,107.1285,107.2072,18463.0
2017-05-11 10:10:00,122.62,122.63,122.57,122.6,22938.0,107.216,107.2247,107.1723,107.1985,22938.0
2017-05-11 10:15:00,122.59,122.64,122.51,122.53,8865.0,107.1898,107.2335,107.1198,107.1373,8865.0
2017-05-11 10:20:00,122.52,122.53,122.33,122.37,50330.0,107.1285,107.1373,106.9624,106.9974,50330.0
2017-05-11 10:25:00,122.38,122.46,122.34,122.46,22701.0,107.0061,107.0761,106.9712,107.0761,22701.0
2017-05-11 10:30:00,122.44,122.47,122.33,122.47,12516.0,107.0586,107.0848,106.9624,107.0848,12516.0
2017-05-11 10:35:00,122.46,122.51,122.42,122.44,15853.0,107.0761,107.1198,107.0411,107.0586,15853.0
2017-05-11 10:40:00,122.44,122.56,122.44,122.55,19578.0,107.0586,107.1635,107.0586,107.1548,19578.0
2017-05-11 10:45:00,122.55,122.57,122.52,122.55,13659.0,107.1548,107.1723,107.1285,107.1548,13659.0
2017-05-11 10:50:00,122.53,122.53,122.44,122.48,32183.0,107.1373,107.1373,107.0586,107.0936,32183.0
2017-05-11 10:55:00,122.49,122.6,122.47,122.6,25750.0,107.1023,107.1985,107.0848,107.1985,25750.0
2017-05-11 11:00:00,122.6,122.69,122.59,122.69,16932.0,107.1985,107.2772,107.1898,107.2772,16932.0
2017-05-11 11:05:00,122.69,122.7,122.64,122.7,9488.0,107.2772,107.2859,107.2335,107.2859,9488.0
2017-05-11 11:10:00,122.72,122.76,122.71,122.73,20692.0,107.3034,107.3384,107.2947,107.3122,20692.0
2017-05-11 11:15:00,122.72,122.77,122.71,122.72,40131.0,107.3034,107.3471,107.2947,107.3034,40131.0
2017-05-11 11:20:00,122.71,122.73,122.68,122.71,18732.0,107.2947,107.3122,107.2684,107.2947,18732.0
2017-05-11 11:25:00,122.72,122.74,122.69,122.73,9449.0,107.3034,107.3209,107.2772,107.3122,9449.0
2017-05-11 11:30:00,122.72,122.78,122.69,122.73,13051.0,107.3034,107.3559,107.2772,107.3122,13051.0
2017-05-11 11:35:00,122.74,122.77,122.69,122.69,8164.0,107.3209,107.3471,107.2772,107.2772,8164.0
2017-05-11 11:40:00,122.69,122.71,122.68,122.69,16497.0,107.2772,107.2947,107.2684,107.2772,16497.0
2017-05-11 11:45:00,122.68,122.69,122.66,122.69,13613.0,107.2684,107.2772,107.251,107.2772,13613.0
2017-05-11 11:50:00,122.68,122.7,122.66,122.69,19875.0,107.2684,107.2859,107.251,107.2772,19875.0
2017-05-11 11:55:00,122.7,122.71,122.68,122.7,9341.0,107.2859,107.2947,107.2684,107.2859,9341.0
2017-05-11 12:00:00,122.71,122.72,122.68,122.7,6961.0,107.2947,107.3034,107.2684,107.2859,6961.0
2017-05-11 12:05:00,122.69,122.75,122.68,122.72,7478.0,107.2772,107.3297,107.2684,107.3034,7478.0
2017-05-11 12:10:00,122.73,122.78,122.71,122.78,10110.0,107.3122,107.3559,107.2947,107.3559,10110.0
2017-05-11 12:15:00,122.79,122.9,122.79,122.89,22342.0,107.3646,107.4608,107.3646,107.4521,22342.0
2017-05-11 12:20:00,122.88,122.88,122.84,122.85,5283.0,107.4433,107.4433,107.4083,107.4171,5283.0
2017-05-11 12:25:00,122.85,122.85,122.82,122.84,26348.0,107.4171,107.4171,107.3909,107.4083,26348.0
2017-05-11 12:30:00,122.84,122.87,122.83,122.87,9734.0,107.4083,107.4346,107.3996,107.4346,9734.0
2017-05-11 12:35:00,122.88,122.9,122.86,122.86,4117.0,107.4433,107.4608,107.4258,107.4258,4117.0
2017-05-11 12:40:00,122.87,122.89,122.86,122.89,17337.0,107.4346,107.4521,107.4258,107.4521,17337.0
2017-05-11 12:45:00,122.88,122.91,122.86,122.86,6920.0,107.4433,107.4696,107.4258,107.4258,6920.0
2017-05-11 12:50:00,122.84,122.84,122.8,122.82,10513.0,107.4083,107.4083,107.3734,107.3909,10513.0
2017-05-11 12:55:00,122.82,122.84,122.81,122.82,5879.0,107.3909,107.4083,107.3821,107.3909,5879.0
2017-05-11 13:00:00,122.82,122.85,122.8,122.82,13136.0,107.3909,107.4171,107.3734,107.3909,13136.0
2017-05-11 13:05:00,122.83,122.89,122.83,122.86,7405.0,107.3996,107.4521,107.3996,107.4258,7405.0
2017-05-11 13:10:00,122.85,122.9,122.85,122.89,12975.0,107.4171,107.4608,107.4171,107.4521,12975.0
2017-05-11 13:15:00,122.91,122.94,122.9,122.94,6912.0,107.4696,107.4958,107.4608,107.4958,6912.0
2017-05-11 13:20:00,122.94,122.94,122.88,122.91,4598.0,107.4958,107.4958,107.4433,107.4696,4598.0
2017-05-11 13:25:00,122.9,122.9,122.84,122.84,9476.0,107.4608,107.4608,107.4083,107.4083,9476.0
2017-05-11 13:30:00,122.84,122.88,122.84,122.87,7674.0,107.4083,107.4433,107.4083,107.4346,7674.0
2017-05-11 13:35:00,122.87,122.89,122.86,122.88,29579.0,107.4346,107.4521,107.4258,107.4433,29579.0
2017-05-11 13:40:00,122.88,122.97,122.86,122.96,24375.0,107.4433,107.522,107.4258,107.5133,24375.0
2017-05-11 13:45:00,122.96,122.97,122.94,122.96,11268.0,107.5133,107.522,107.4958,107.5133,11268.0
2017-05-11 13:50:00,122.96,122.98,122.95,122.98,14507.0,107.5133,107.5308,107.5045,107.5308,14507.0
2017-05-11 13:55:00,122.97,122.99,122.96,122.99,23281.0,107.522,107.5395,107.5133,107.5395,23281.0
2017-05-11 14:00:00,123.0,123.01,122.96,122.98,13128.0,107.5482,107.557,107.5133,107.5308,13128.0
2017-05-11 14:05:00,122.98,123.0,122.9,122.94,18056.0,107.5308,107.5482,107.4608,107.4958,18056.0
2017-05-11 14:10:00,122.93,122.96,122.9,122.96,17652.0,107.487,107.5133,107.4608,107.5133,17652.0
2017-05-11 14:15:00,122.95,123.07,122.94,123.07,30738.0,107.5045,107.6095,107.4958,107.6095,30738.0
2017-05-11 14:20:00,123.08,123.12,123.06,123.07,20344.0,107.6182,107.6532,107.6007,107.6095,20344.0
2017-05-11 14:25:00,123.08,123.09,123.05,123.07,18456.0,107.6182,107.6269,107.592,107.6095,18456.0
2017-05-11 14:30:00,123.06,123.07,123.02,123.05,6714.0,107.6007,107.6095,107.5657,107.592,6714.0
2017-05-11 14:35:00,123.04,123.05,122.99,123.02,10837.0,107.5832,107.592,107.5395,107.5657,10837.0
2017-05-11 14:40:00,123.03,123.06,123.02,123.02,9085.0,107.5745,107.6007,107.5657,107.5657,9085.0
2017-05-11 14:45:00,123.03,123.04,123.0,123.04,8629.0,107.5745,107.5832,107.5482,107.5832,8629.0
2017-05-11 14:50:00,123.03,123.03,122.97,123.0,9373.0,107.5745,107.5745,107.522,107.5482,9373.0
2017-05-11 14:55:00,123.0,123.0,122.94,122.97,14584.0,107.5482,107.5482,107.4958,107.522,14584.0
2017-05-11 15:00:00,122.98,123.01,122.97,122.98,4980.0,107.5308,107.557,107.522,107.5308,4980.0
2017-05-11 15:05:00,122.97,123.01,122.96,122.99,10930.0,107.522,107.557,107.5133,107.5395,10930.0
2017-05-11 15:10:00,122.97,123.04,122.97,123.04,21381.0,107.522,107.5832,107.522,107.5832,21381.0
2017-05-11 15:15:00,123.05,123.06,122.99,123.0,20506.0,107.592,107.6007,107.5395,107.5482,20506.0
2017-05-11 15:20:00,123.0,123.01,122.95,122.98,10005.0,107.5482,107.557,107.5045,107.5308,10005.0
2017-05-11 15:25:00,122.97,122.98,122.94,122.96,6220.0,107.522,107.5308,107.4958,107.5133,6220.0
2017-05-11 15:30:00,122.96,122.98,122.95,122.97,5426.0,107.5133,107.5308,107.5045,107.522,5426.0
2017-05-11 15:35:00,122.98,123.04,122.97,123.02,16328.0,107.5308,107.5832,107.522,107.5657,16328.0
2017-05-11 15:40:00,123.04,123.06,123.0,123.04,13600.0,107.5832,107.6007,107.5482,107.5832,13600.0
2017-05-11 15:45:00,123.03,123.07,123.03,123.06,7958.0,107.5745,107.6095,107.5745,107.6007,7958.0
2017-05-11 15:50:00,123.05,123.07,123.01,123.03,9906.0,107.592,107.6095,107.557,107.5745,9906.0
2017-05-11 15:55:00,123.03,123.03,122.98,123.01,27676.0,107.5745,107.5745,107.5308,107.557,27676.0
2017-05-12 09:30:00,122.91,122.91,122.78,122.78,63461.0,107.4696,107.4696,107.3559,107.3559,63461.0
2017-05-12 09:35:00,122.78,122.79,122.71,122.73,20182.0,107.3559,107.3646,107.2947,107.3122,20182.0
2017-05-12 09:40:00,122.75,122.79,122.75,122.77,5194.0,107.3297,107.3646,107.3297,107.3471,5194.0
2017-05-12 09:45:00,122.76,122.88,122.76,122.86,16637.0,107.3384,107.4433,107.3384,107.4258,16637.0
2017-05-12 09:50:00,122.83,122.86,122.77,122.83,16201.0,107.3996,107.4258,107.3471,107.3996,16201.0
2017-05-12 09:55:00,122.8,122.82,122.77,122.8,22523.0,107.3734,107.3909,107.3471,107.3734,22523.0
2017-05-12 10:00:00,122.8,122.82,122.74,122.77,34736.0,107.3734,107.3909,107.3209,107.3471,34736.0
2017-05-12 10:05:00,122.77,122.83,122.76,122.78,17458.0,107.3471,107.3996,107.3384,107.3559,17458.0
2017-05-12 10:10:00,122.79,122.82,122.75,122.79,13035.0,107.3646,107.3909,107.3297,107.3646,13035.0
2017-05-12 10:15:00,122.76,122.78,122.73,122.74,8386.0,107.3384,107.3559,107.3122,107.3209,8386.0
2017-05-12 10:20:00,122.75,122.8,122.71,122.77,22693.0,107.3297,107.3734,107.2947,107.3471,22693.0
2017-05-12 10:25:00,122.76,122.76,122.62,122.64,35805.0,107.3384,107.3384,107.216,107.2335,35805.0
2017-05-12 10:30:00,122.64,122.68,122.63,122.68,8310.0,107.2335,107.2684,107.2247,107.2684,8310.0
2017-05-12 10:35:00,122.67,122.71,122.65,122.71,13412.0,107.2597,107.2947,107.2422,107.2947,13412.0
2017-05-12 10:40:00,122.7,122.71,122.66,122.67,5416.0,107.2859,107.2947,107.251,107.2597,5416.0
2017-05-12 10:45:00,122.68,122.69,122.61,122.68,9879.0,107.2684,107.2772,107.2072,107.2684,9879.0
2017-05-12 10:50:00,122.68,122.68,122.59,122.6,9932.0,107.2684,107.2684,107.1898,107.1985,9932.0
2017-05-12 10:55:00,122.62,122.68,122.61,122.67,79205.0,107.216,107.2684,107.2072,107.2597,79205.0
2017-05-12 11:00:00,122.67,122.68,122.63,122.68,13294.0,107.2597,107.2684,107.2247,107.2684,13294.0
2017-05-12 11:05:00,122.69,122.77,122.69,122.77,14237.0,107.2772,107.3471,107.2772,107.3471,14237.0
2017-05-12 11:10:00,122.78,122.78,122.75,122.75,16674.0,107.3559,107.3559,107.3297,107.3297,16674.0
2017-05-12 11:15:00,122.75,122.75,122.68,122.73,13370.0,107.3297,107.3297,107.2684,107.3122,13370.0
2017-05-12 11:20:00,122.74,122.78,122.74,122.75,9964.0,107.3209,107.3559,107.3209,107.3297,9964.0
2017-05-12 11:25:00,122.75,122.77,122.74,122.77,12734.0,107.3297,107.3471,107.3209,107.3471,12734.0
2017-05-12 11:30:00,122.77,122.87,122.77,122.83,28075.0,107.3471,107.4346,107.3471,107.3996,28075.0
2017-05-12 11:35:00,122.83,122.86,122.82,122.85,10605.0,107.3996,107.4258,107.3909,107.4171,10605.0
2017-05-12 11:40:00,122.85,122.85,122.81,122.83,21972.0,107.4171,107.4171,107.3821,107.3996,21972.0
2017-05-12 11:45:00,122.83,122.84,122.81,122.81,8568.0,107.3996,107.4083,107.3821,107.3821,8568.0
2017-05-12 11:50:00,122.81,122.84,122.8,122.83,21198.0,107.3821,107.4083,107.3734,107.3996,21198.0
2017-05-12 11:55:00,122.82,122.82,122.79,122.8,4087.0,107.3909,107.3909,107.3646,107.3734,4087.0
2017-05-12 12:00:00,122.8,122.8,122.75,122.77,16631.0,107.3734,107.3734,107.3297,107.3471,16631.0
2017-05-12 12:05:00,122.78,122.78,122.73,122.73,12869.0,107.3559,107.3559,107.3122,107.3122,12869.0
2017-05-12 12:10:00,122.74,122.79,122.74,122.78,11417.0,107.3209,107.3646,107.3209,107.3559,11417.0
2017-05-12 12:15:00,122.79,122.79,122.76,122.77,5109.0,107.3646,107.3646,107.3384,107.3471,5109.0
2017-05-12 12:20:00,122.77,122.78,122.76,122.76,2819.0,107.3471,107.3559,107.3384,107.3384,2819.0
2017-05-12 12:25:00,122.78,122.8,122.75,122.76,4349.0,107.3559,107.3734,107.3297,107.3384,4349.0
2017-05-12 12:30:00,122.75,122.77,122.74,122.76,10676.0,107.3297,107.3471,107.3209,107.3384,10676.0
2017-05-12 12:35:00,122.77,122.78,122.74,122.76,10272.0,107.3471,107.3559,107.3209,107.3384,10272.0
2017-05-12 12:40:00,122.77,122.8,122.76,122.8,3921.0,107.3471,107.3734,107.3384,107.3734,3921.0
2017-05-12 12:45:00,122.78,122.8,122.77,122.79,10623.0,107.3559,107.3734,107.3471,107.3646,10623.0
2017-05-12 12:50:00,122.75,122.76,122.75,122.76,8291.0,107.3297,107.3384,107.3297,107.3384,8291.0
2017-05-12 12:55:00,122.75,122.75,122.71,122.75,12056.0,107.3297,107.3297,107.2947,107.3297,12056.0
2017-05-12 13:00:00,122.75,122.76,122.73,122.74,8581.0,107.3297,107.3384,107.3122,107.3209,8581.0
2017-05-12 13:05:00,122.73,122.73,122.7,122.71,9694.0,107.3122,107.3122,107.2859,107.2947,9694.0
2017-05-12 13:10:00,122.7,122.73,122.7,122.72,4645.0,107.2859,107.3122,107.2859,107.3034,4645.0
2017-05-12 13:15:00,122.72,122.73,122.7,122.72,4922.0,107.3034,107.3122,107.2859,107.3034,4922.0
2017-05-12 13:20:00,122.73,122.73,122.71,122.73,3519.0,107.3122,107.3122,107.2947,107.3122,3519.0
2017-05-12 13:25:00,122.73,122.74,122.71,122.72,4936.0,107.3122,107.3209,107.2947,107.3034,4936.0
2017-05-12 13:30:00,122.72,122.72,122.7,122.72,4679.0,107.3034,107.3034,107.2859,107.3034,4679.0
2017-05-12 13:35:00,122.72,122.73,122.7,122.71,30969.0,107.3034,107.3122,107.2859,107.2947,30969.0
2017-05-12 13:40:00,122.7,122.73,122.69,122.73,3963.0,107.2859,107.3122,107.2772,107.3122,3963.0
2017-05-12 13:45:00,122.73,122.75,122.72,122.74,5883.0,107.3122,107.3297,107.3034,107.3209,5883.0
2017-05-12 13:50:00,122.75,122.77,122.75,122.76,13128.0,107.3297,107.3471,107.3297,107.3384,13128.0
2017-05-12 13:55:00,122.76,122.78,122.74,122.77,9326.0,107.3384,107.3559,107.3209,107.3471,9326.0
2017-05-12 14:00:00,122.78,122.79,122.76,122.76,8443.0,107.3559,107.3646,107.3384,107.3384,8443.0
2017-05-12 14:05:00,122.77,122.77,122.74,122.76,6070.0,107.3471,107.3471,107.3209,107.3384,6070.0
2017-05-12 14:10:00,122.76,122.77,122.75,122.76,10326.0,107.3384,107.3471,107.3297,107.3384,10326.0
2017-05-12 14:15:00,122.77,122.78,122.72,122.72,17650.0,107.3471,107.3559,107.3034,107.3034,17650.0
2017-05-12 14:20:00,122.72,122.73,122.7,122.7,14939.0,107.3034,107.3122,107.2859,107.2859,14939.0
2017-05-12 14:25:00,122.7,122.74,122.7,122.73,15487.0,107.2859,107.3209,107.2859,107.3122,15487.0
2017-05-12 14:30:00,122.72,122.76,122.71,122.76,30433.0,107.3034,107.3384,107.2947,107.3384,30433.0
2017-05-12 14:35:00,122.76,122.78,122.76,122.76,7992.0,107.3384,107.3559,107.3384,107.3384,7992.0
2017-05-12 14:40:00,122.77,122.8,122.76,122.8,8037.0,107.3471,107.3734,107.3384,107.3734,8037.0
2017-05-12 14:45:00,122.8,122.82,122.77,122.77,14753.0,107.3734,107.3909,107.3471,107.3471,14753.0
2017-05-12 14:50:00,122.77,122.81,122.77,122.81,8934.0,107.3471,107.3821,107.3471,107.3821,8934.0
2017-05-12 14:55:00,122.8,122.81,122.76,122.77,10958.0,107.3734,107.3821,107.3384,107.3471,10958.0
2017-05-12 15:00:00,122.77,122.78,122.76,122.77,5690.0,107.3471,107.3559,107.3384,107.3471,5690.0
2017-05-12 15:05:00,122.76,122.77,122.75,122.75,6878.0,107.3384,107.3471,107.3297,107.3297,6878.0
2017-05-12 15:10:00,122.76,122.76,122.72,122.73,30067.0,107.3384,107.3384,107.3034,107.3122,30067.0
2017-05-12 15:15:00,122.72,122.75,122.72,122.72,8238.0,107.3034,107.3297,107.3034,107.3034,8238.0
2017-05-12 15:20:00,122.73,122.75,122.71,122.72,15258.0,107.3122,107.3297,107.2947,107.3034,15258.0
2017-05-12 15:25:00,122.72,122.74,122.68,122.68,10617.0,107.3034,107.3209,107.2684,107.2684,10617.0
2017-05-12 15:30:00,122.69,122.69,122.63,122.68,11079.0,107.2772,107.2772,107.2247,107.2684,11079.0
2017-05-12 15:35:00,122.67,122.71,122.65,122.71,8732.0,107.2597,107.2947,107.2422,107.2947,8732.0
2017-05-12 15:40:00,122.71,122.78,122.71,122.76,40109.0,107.2947,107.3559,107.2947,107.3384,40109.0
2017-05-12 15:45:00,122.76,122.76,122.7,122.72,11645.0,107.3384,107.3384,107.2859,107.3034,11645.0
2017-05-12 15:50:00,122.74,122.76,122.72,122.72,7687.0,107.3209,107.3384,107.3034,107.3034,7687.0
2017-05-12 15:55:00,122.73,122.79,122.72,122.79,22868.0,107.3122,107.3646,107.3034,107.3646,22868.0
2017-05-15 09:30:00,123.07,123.15,123.04,123.15,109867.0,107.6095,107.6794,107.5832,107.6794,109867.0
2017-05-15 09:35:00,123.15,123.2,123.14,123.17,14761.0,107.6794,107.7231,107.6707,107.6969,14761.0
2017-05-15 09:40:00,123.18,123.23,123.18,123.22,13836.0,107.7056,107.7494,107.7056,107.7406,13836.0
2017-05-15 09:45:00,123.23,123.31,123.22,123.29,43344.0,107.7494,107.8193,107.7406,107.8018,43344.0
2017-05-15 09:50:00,123.3,123.39,123.3,123.39,23544.0,107.8106,107.8893,107.8106,107.8893,23544.0
2017-05-15 09:55:00,123.39,123.4,123.37,123.38,10726.0,107.8893,107.898,107.8718,107.8805,10726.0
2017-05-15 10:00:00,123.37,123.46,123.37,123.41,47225.0,107.8718,107.9505,107.8718,107.9067,47225.0
2017-05-15 10:05:00,123.41,123.45,123.39,123.44,54459.0,107.9067,107.9417,107.8893,107.933,54459.0
2017-05-15 10:10:00,123.45,123.47,123.41,123.44,49500.0,107.9417,107.9592,107.9067,107.933,49500.0
2017-05-15 10:15:00,123.44,123.49,123.42,123.43,38260.0,107.933,107.9767,107.9155,107.9242,38260.0
2017-05-15 10:20:00,123.44,123.44,123.4,123.42,17414.0,107.933,107.933,107.898,107.9155,17414.0
2017-05-15 10:25:00,123.42,123.43,123.4,123.42,15268.0,107.9155,107.9242,107.898,107.9155,15268.0
2017-05-15 10:30:00,123.44,123.46,123.41,123.44,16415.0,107.933,107.9505,107.9067,107.933,16415.0
2017-05-15 10:35:00,123.45,123.45,123.41,123.44,9785.0,107.9417,107.9417,107.9067,107.933,9785.0
2017-05-15 10:40:00,123.46,123.47,123.42,123.46,9039.0,107.9505,107.9592,107.9155,107.9505,9039.0
2017-05-15 10:45:00,123.45,123.47,123.42,123.47,11847.0,107.9417,107.9592,107.9155,107.9592,11847.0
2017-05-15 10:50:00,123.46,123.56,123.44,123.51,35580.0,107.9505,108.0379,107.933,107.9942,35580.0
2017-05-15 10:55:00,123.5,123.53,123.5,123.53,8875.0,107.9854,108.0117,107.9854,108.0117,8875.0
2017-05-15 11:00:00,123.53,123.57,123.53,123.54,8209.0,108.0117,108.0466,108.0117,108.0204,8209.0
2017-05-15 11:05:00,123.55,123.59,123.54,123.57,15826.0,108.0292,108.0641,108.0204,108.0466,15826.0
2017-05-15 11:10:00,123.59,123.59,123.53,123.55,6412.0,108.0641,108.0641,108.0117,108.0292,6412.0
2017-05-15 11:15:00,123.54,123.54,123.51,123.51,10574.0,108.0204,108.0204,107.9942,107.9942,10574.0
2017-05-15 11:20:00,123.5,123.54,123.49,123.49,4957.0,107.9854,108.0204,107.9767,107.9767,4957.0
2017-05-15 11:25:00,123.51,123.53,123.5,123.52,755051.0,107.9942,108.0117,107.9854,108.0029,755051.0
2017-05-15 11:30:00,123.52,123.54,123.5,123.53,47056.0,108.0029,108.0204,107.9854,108.0117,47056.0
2017-05-15 11:35:00,123.54,123.54,123.5,123.52,19182.0,108.0204,108.0204,107.9854,108.0029,19182.0
2017-05-15 11:40:00,123.51,123.52,123.46,123.47,35059.0,107.9942,108.0029,107.9505,107.9592,35059.0
2017-05-15 11:45:00,123.47,123.48,123.44,123.45,10047.0,107.9592,107.9679,107.933,107.9417,10047.0
2017-05-15 11:50:00,123.44,123.47,123.43,123.46,10303.0,107.933,107.9592,107.9242,107.9505,10303.0
2017-05-15 11:55:00,123.46,123.49,123.45,123.48,27585.0,107.9505,107.9767,107.9417,107.9679,27585.0
2017-05-15 12:00:00,123.49,123.5,123.48,123.48,27270.0,107.9767,107.9854,107.9679,107.9679,27270.0
2017-05-15 12:05:00,123.49,123.5,123.47,123.5,5586.0,107.9767,107.9854,107.9592,107.9854,5586.0
2017-05-15 12:10:00,123.5,123.5,123.46,123.46,7551.0,107.9854,107.9854,107.9505,107.9505,7551.0
2017-05-15 12:15:00,123.45,123.47,123.44,123.45,20778.0,107.9417,107.9592,107.933,107.9417,20778.0
2017-05-15 12:20:00,123.44,123.47,123.43,123.45,19039.0,107.933,107.9592,107.9242,107.9417,19039.0
2017-05-15 12:25:00,123.46,123.47,123.4,123.43,7452.0,107.9505,107.9592,107.898,107.9242,7452.0
2017-05-15 12:30:00,123.43,123.44,123.42,123.43,11073.0,107.9242,107.933,107.9155,107.9242,11073.0
2017-05-15 12:35:00,123.42,123.46,123.42,123.46,5951.0,107.9155,107.9505,107.9155,107.9505,5951.0
2017-05-15 12:40:00,123.46,123.47,123.45,123.45,36825.0,107.9505,107.9592,107.9417,107.9417,36825.0
2017-05-15 12:45:00,123.45,123.45,123.42,123.45,8787.0,107.9417,107.9417,107.9155,107.9417,8787.0
2017-05-15 12:50:00,123.45,123.47,123.43,123.44,3622.0,107.9417,107.9592,107.9242,107.933,3622.0
2017-05-15 12:55:00,123.43,123.43,123.41,123.41,91637.0,107.9242,107.9242,107.9067,107.9067,91637.0
2017-05-15 13:00:00,123.41,123.42,123.39,123.4,6958.0,107.9067,107.9155,107.8893,107.898,6958.0
2017-05-15 13:05:00,123.4,123.43,123.4,123.42,6057.0,107.898,107.9242,107.898,107.9155,6057.0
2017-05-15 13:10:00,123.43,123.48,123.43,123.47,5698.0,107.9242,107.9679,107.9242,107.9592,5698.0
2017-05-15 13:15:00,123.48,123.5,123.47,123.48,8946.0,107.9679,107.9854,107.9592,107.9679,8946.0
2017-05-15 13:20:00,123.47,123.5,123.47,123.48,10912.0,107.9592,107.9854,107.9592,107.9679,10912.0
2017-05-15 13:25:00,123.48,123.5,123.46,123.5,17135.0,107.9679,107.9854,107.9505,107.9854,17135.0
2017-05-15 13:30:00,123.5,123.54,123.5,123.54,28188.0,107.9854,108.0204,107.9854,108.0204,28188.0
2017-05-15 13:35:00,123.53,123.54,123.51,123.53,10654.0,108.0117,108.0204,107.9942,108.0117,10654.0
2017-05-15 13:40:00,123.52,123.53,123.5,123.51,29223.0,108.0029,108.0117,107.9854,107.9942,29223.0
2017-05-15 13:45:00,123.51,123.53,123.5,123.53,15499.0,107.9942,108.0117,107.9854,108.0117,15499.0
2017-05-15 13:50:00,123.51,123.52,123.5,123.52,3200.0,107.9942,108.0029,107.9854,108.0029,3200.0
2017-05-15 13:55:00,123.52,123.53,123.5,123.5,5001.0,108.0029,108.0117,107.9854,107.9854,5001.0
2017-05-15 14:00:00,123.5,123.51,123.48,123.48,6013.0,107.9854,107.9942,107.9679,107.9679,6013.0
2017-05-15 14:05:00,123.48,123.48,123.45,123.46,16629.0,107.9679,107.9679,107.9417,107.9505,16629.0
2017-05-15 14:10:00,123.47,123.48,123.44,123.45,5440.0,107.9592,107.9679,107.933,107.9417,5440.0
2017-05-15 14:15:00,123.45,123.46,123.43,123.45,15183.0,107.9417,107.9505,107.9242,107.9417,15183.0
2017-05-15 14:20:00,123.45,123.45,123.4,123.41,7628.0,107.9417,107.9417,107.898,107.9067,7628.0
2017-05-15 14:25:00,123.4,123.4,123.28,123.29,20149.0,107.898,107.898,107.7931,107.8018,20149.0
2017-05-15 14:30:00,123.3,123.33,123.29,123.32,24848.0,107.8106,107.8368,107.8018,107.828,24848.0
2017-05-15 14:35:00,123.32,123.33,123.29,123.32,27912.0,107.828,107.8368,107.8018,107.828,27912.0
2017-05-15 14:40:00,123.34,123.35,123.33,123.34,13091.0,107.8455,107.8543,107.8368,107.8455,13091.0
2017-05-15 14:45:00,123.34,123.37,123.33,123.37,25655.0,107.8455,107.8718,107.8368,107.8718,25655.0
2017-05-15 14:50:00,123.37,123.37,123.32,123.33,220373.0,107.8718,107.8718,107.828,107.8368,220373.0
2017-05-15 14:55:00,123.33,123.34,123.29,123.32,17478.0,107.8368,107.8455,107.8018,107.828,17478.0
2017-05-15 15:00:00,123.32,123.35,123.3,123.34,38234.0,107.828,107.8543,107.8106,107.8455,38234.0
2017-05-15 15:05:00,123.35,123.38,123.33,123.34,38310.0,107.8543,107.8805,107.8368,107.8455,38310.0
2017-05-15 15:10:00,123.34,123.35,123.31,123.33,79688.0,107.8455,107.8543,107.8193,107.8368,79688.0
2017-05-15 15:15:00,123.33,123.35,123.31,123.32,26389.0,107.8368,107.8543,107.8193,107.828,26389.0
2017-05-15 15:20:00,123.32,123.35,123.3,123.34,22062.0,107.828,107.8543,107.8106,107.8455,22062.0
2017-05-15 15:25:00,123.34,123.39,123.34,123.36,24856.0,107.8455,107.8893,107.8455,107.863,24856.0
2017-05-15 15:30:00,123.36,123.42,123.34,123.41,28990.0,107.863,107.9155,107.8455,107.9067,28990.0
2017-05-15 15:35:00,123.4,123.41,123.32,123.34,25177.0,107.898,107.9067,107.828,107.8455,25177.0
2017-05-15 15:40:00,123.34,123.37,123.34,123.34,57072.0,107.8455,107.8718,107.8455,107.8455,57072.0
2017-05-15 15:45:00,123.34,123.49,123.34,123.48,103000.0,107.8455,107.9767,107.8455,107.9679,103000.0
2017-05-15 15:50:00,123.48,123.51,123.47,123.47,58927.0,107.9679,107.9942,107.9592,107.9592,58927.0
2017-05-15 15:55:00,123.48,123.48,123.43,123.44,79570.0,107.9679,107.9679,107.9242,107.933,79570.0
2017-05-16 09:30:00,123.63,123.65,123.53,123.59,45917.0,108.0991,108.1166,108.0117,108.0641,45917.0
2017-05-16 09:35:00,123.57,123.58,123.48,123.48,14778.0,108.0466,108.0554,107.9679,107.9679,14778.0
2017-05-16 09:40:00,123.48,123.51,123.45,123.46,35880.0,107.9679,107.9942,107.9417,107.9505,35880.0
2017-05-16 09:45:00,123.46,123.51,123.44,123.5,16750.0,107.9505,107.9942,107.933,107.9854,16750.0
2017-05-16 09:50:00,123.5,123.55,123.47,123.55,8169.0,107.9854,108.0292,107.9592,108.0292,8169.0
2017-05-16 09:55:00,123.56,123.56,123.49,123.5,10165.0,108.0379,108.0379,107.9767,107.9854,10165.0
2017-05-16 10:00:00,123.51,123.52,123.47,123.5,23331.0,107.9942,108.0029,107.9592,107.9854,23331.0
2017-05-16 10:05:00,123.51,123.53,123.49,123.5,23515.0,107.9942,108.0117,107.9767,107.9854,23515.0
2017-05-16 10:10:00,123.5,123.52,123.46,123.47,10974.0,107.9854,108.0029,107.9505,107.9592,10974.0
2017-05-16 10:15:00,123.47,123.5,123.45,123.5,50930.0,107.9592,107.9854,107.9417,107.9854,50930.0
2017-05-16 10:20:00,123.5,123.5,123.33,123.34,47321.0,107.9854,107.9854,107.8368,107.8455,47321.0
2017-05-16 10:25:00,123.35,123.35,123.23,123.24,200382.0,107.8543,107.8543,107.7494,107.7581,200382.0
2017-05-16 10:30:00,123.26,123.29,123.22,123.26,29104.0,107.7756,107.8018,107.7406,107.7756,29104.0
2017-05-16 10:35:00,123.25,123.26,123.18,123.23,40869.0,107.7668,107.7756,107.7056,107.7494,40869.0
2017-05-16 10:40:00,123.23,123.23,123.06,123.11,42233.0,107.7494,107.7494,107.6007,107.6444,42233.0
2017-05-16 10:45:00,123.11,123.17,123.1,123.15,22428.0,107.6444,107.6969,107.6357,107.6794,22428.0
2017-05-16 10:50:00,123.14,123.2,123.13,123.19,20022.0,107.6707,107.7231,107.6619,107.7144,20022.0
2017-05-16 10:55:00,123.19,123.21,123.16,123.18,7792.0,107.7144,107.7319,107.6881,107.7056,7792.0
2017-05-16 11:00:00,123.17,123.25,123.11,123.25,64693.0,107.6969,107.7668,107.6444,107.7668,64693.0
2017-05-16 11:05:00,123.25,123.29,123.25,123.27,13776.0,107.7668,107.8018,107.7668,107.7843,13776.0
2017-05-16 11:10:00,123.28,123.32,123.26,123.3,12862.0,107.7931,107.828,107.7756,107.8106,12862.0
2017-05-16 11:15:00,123.29,123.3,123.26,123.27,16858.0,107.8018,107.8106,107.7756,107.7843,16858.0
2017-05-16 11:20:00,123.28,123.35,123.27,123.34,89465.0,107.7931,107.8543,107.7843,107.8455,89465.0
2017-05-16 11:25:00,123.34,123.35,123.32,123.32,21629.0,107.8455,107.8543,107.828,107.828,21629.0
2017-05-16 11:30:00,123.31,123.31,123.23,123.27,21285.0,107.8193,107.8193,107.7494,107.7843,21285.0
2017-05-16 11:35:00,123.28,123.33,123.27,123.33,24639.0,107.7931,107.8368,107.7843,107.8368,24639.0
2017-05-16 11:40:00,123.33,123.33,123.29,123.29,22833.0,107.8368,107.8368,107.8018,107.8018,22833.0
2017-05-16 11:45:00,123.29,123.36,123.26,123.35,30693.0,107.8018,107.863,107.7756,107.8543,30693.0
2017-05-16 11:50:00,123.37,123.43,123.36,123.43,9858.0,107.8718,107.9242,107.863,107.9242,9858.0
2017-05-16 11:55:00,123.42,123.42,123.36,123.37,6257.0,107.9155,107.9155,107.863,107.8718,6257.0
2017-05-16 12:00:00,123.38,123.38,123.32,123.34,108605.0,107.8805,107.8805,107.828,107.8455,108605.0
2017-05-16 12:05:00,123.35,123.37,123.33,123.37,82854.0,107.8543,107.8718,107.8368,107.8718,82854.0
2017-05-16 12:10:00,123.36,123.39,123.34,123.36,13949.0,107.863,107.8893,107.8455,107.863,13949.0
2017-05-16 12:15:00,123.36,123.42,123.36,123.4,11643.0,107.863,107.9155,107.863,107.898,11643.0
2017-05-16 12:20:00,123.4,123.43,123.4,123.41,10799.0,107.898,107.9242,107.898,107.9067,10799.0
2017-05-16 12:25:00,123.41,123.45,123.4,123.42,8189.0,107.9067,107.9417,107.898,107.9155,8189.0
2017-05-16 12:30:00,123.41,123.42,123.35,123.37,13248.0,107.9067,107.9155,107.8543,107.8718,13248.0
2017-05-16 12:35:00,123.37,123.41,123.36,123.4,6328.0,107.8718,107.9067,107.863,107.898,6328.0
2017-05-16 12:40:00,123.4,123.4,123.35,123.35,4779.0,107.898,107.898,107.8543,107.8543,4779.0
2017-05-16 12:45:00,123.39,123.39,123.35,123.39,2517.0,107.8893,107.8893,107.8543,107.8893,2517.0
2017-05-16 12:50:00,123.39,123.42,123.39,123.42,2160.0,107.8893,107.9155,107.8893,107.9155,2160.0
2017-05-16 12:55:00,123.41,123.42,123.36,123.36,4576.0,107.9067,107.9155,107.863,107.863,4576.0
2017-05-16 13:00:00,123.35,123.36,123.31,123.32,25855.0,107.8543,107.863,107.8193,107.828,25855.0
2017-05-16 13:05:00,123.32,123.34,123.31,123.34,40816.0,107.828,107.8455,107.8193,107.8455,40816.0
2017-05-16 13:10:00,123.34,123.38,123.34,123.37,6509.0,107.8455,107.8805,107.8455,107.8718,6509.0
2017-05-16 13:15:00,123.37,123.38,123.33,123.33,6728.0,107.8718,107.8805,107.8368,107.8368,6728.0
2017-05-16 13:20:00,123.34,123.35,123.33,123.35,4522.0,107.8455,107.8543,107.8368,107.8543,4522.0
2017-05-16 13:25:00,123.35,123.35,123.3,123.3,2727.0,107.8543,107.8543,107.8106,107.8106,2727.0
2017-05-16 13:30:00,123.31,123.33,123.31,123.31,13046.0,107.8193,107.8368,107.8193,107.8193,13046.0
2017-05-16 13:35:00,123.32,123.33,123.31,123.33,3009.0,107.828,107.8368,107.8193,107.8368,3009.0
2017-05-16 13:40:00,123.33,123.34,123.31,123.34,30596.0,107.8368,107.8455,107.8193,107.8455,30596.0
2017-05-16 13:45:00,123.34,123.36,123.33,123.35,16908.0,107.8455,107.863,107.8368,107.8543,16908.0
2017-05-16 13:50:00,123.35,123.37,123.33,123.37,7400.0,107.8543,107.8718,107.8368,107.8718,7400.0
2017-05-16 13:55:00,123.38,123.38,123.26,123.29,8813.0,107.8805,107.8805,107.7756,107.8018,8813.0
2017-05-16 14:00:00,123.29,123.3,123.27,123.3,6560.0,107.8018,107.8106,107.7843,107.8106,6560.0
2017-05-16 14:05:00,123.3,123.31,123.29,123.3,8366.0,107.8106,107.8193,107.8018,107.8106,8366.0
2017-05-16 14:10:00,123.31,123.32,123.28,123.32,15714.0,107.8193,107.828,107.7931,107.828,15714.0
2017-05-16 14:15:00,123.3,123.32,123.26,123.3,27948.0,107.8106,107.828,107.7756,107.8106,27948.0
2017-05-16 14:20:00,123.3,123.31,123.27,123.28,16026.0,107.8106,107.8193,107.7843,107.7931,16026.0
2017-05-16 14:25:00,123.26,123.26,123.2,123.24,36501.0,107.7756,107.7756,107.7231,107.7581,36501.0
2017-05-16 14:30:00,123.24,123.29,123.24,123.29,14979.0,107.7581,107.8018,107.7581,107.8018,14979.0
2017-05-16 14:35:00,123.28,123.28,123.26,123.28,7194.0,107.7931,107.7931,107.7756,107.7931,7194.0
2017-05-16 14:40:00,123.28,123.29,123.24,123.25,11731.0,107.7931,107.8018,107.7581,107.7668,11731.0
2017-05-16 14:45:00,123.25,123.29,123.24,123.29,23192.0,107.7668,107.8018,107.7581,107.8018,23192.0
2017-05-16 14:50:00,123.29,123.3,123.25,123.27,13319.0,107.8018,107.8106,107.7668,107.7843,13319.0
2017-05-16 14:55:00,123.26,123.26,123.24,123.25,4423.0,107.7756,107.7756,107.7581,107.7668,4423.0
2017-05-16 15:00:00,123.25,123.29,123.25,123.29,10431.0,107.7668,107.8018,107.7668,107.8018,10431.0
2017-05-16 15:05:00,123.29,123.32,123.29,123.3,18561.0,107.8018,107.828,107.8018,107.8106,18561.0
2017-05-16 15:10:00,123.31,123.32,123.28,123.3,13264.0,107.8193,107.828,107.7931,107.8106,13264.0
2017-05-16 15:15:00,123.31,123.32,123.29,123.32,8692.0,107.8193,107.828,107.8018,107.828,8692.0
2017-05-16 15:20:00,123.32,123.36,123.31,123.32,35797.0,107.828,107.863,107.8193,107.828,35797.0
2017-05-16 15:25:00,123.32,123.36,123.31,123.36,15806.0,107.828,107.863,107.8193,107.863,15806.0
2017-05-16 15:30:00,123.35,123.38,123.34,123.37,5203.0,107.8543,107.8805,107.8455,107.8718,5203.0
2017-05-16 15:35:00,123.37,123.4,123.36,123.39,16917.0,107.8718,107.898,107.863,107.8893,16917.0
2017-05-16 15:40:00,123.39,123.41,123.38,123.39,11849.0,107.8893,107.9067,107.8805,107.8893,11849.0
2017-05-16 15:45:00,123.38,123.38,123.34,123.35,9578.0,107.8805,107.8805,107.8455,107.8543,9578.0
2017-05-16 15:50:00,123.35,123.38,123.35,123.37,116338.0,107.8543,107.8805,107.8543,107.8718,116338.0
2017-05-16 15:55:00,123.38,123.39,123.35,123.36,78294.0,107.8805,107.8893,107.8543,107.863,78294.0
2017-05-17 09:30:00,122.31,122.46,122.25,122.46,116796.0,106.9449,107.0761,106.8925,107.0761,116796.0
2017-05-17 09:35:00,122.47,122.56,122.43,122.52,22804.0,107.0848,107.1635,107.0499,107.1285,22804.0
2017-05-17 09:40:00,122.52,122.52,122.37,122.4,40723.0,107.1285,107.1285,106.9974,107.0236,40723.0
2017-05-17 09:45:00,122.4,122.42,122.33,122.39,38836.0,107.0236,107.0411,106.9624,107.0149,38836.0
2017-05-17 09:50:00,122.38,122.38,122.23,122.23,50726.0,107.0061,107.0061,106.875,106.875,50726.0
2017-05-17 09:55:00,122.23,122.23,122.05,122.08,53107.0,106.875,106.875,106.7176,106.7438,53107.0
2017-05-17 10:00:00,122.08,122.08,121.97,122.06,88731.0,106.7438,106.7438,106.6476,106.7263,88731.0
2017-05-17 10:05:00,122.06,122.18,121.96,122.16,92563.0,106.7263,106.8313,106.6389,106.8138,92563.0
2017-05-17 10:10:00,122.19,122.21,122.02,122.05,23269.0,106.84,106.8575,106.6914,106.7176,23269.0
2017-05-17 10:15:00,122.06,122.18,122.05,122.13,38549.0,106.7263,106.8313,106.7176,106.7875,38549.0
2017-05-17 10:20:00,122.13,122.14,122.06,122.08,50798.0,106.7875,106.7963,106.7263,106.7438,50798.0
2017-05-17 10:25:00,122.07,122.07,121.96,122.02,62049.0,106.7351,106.7351,106.6389,106.6914,62049.0
2017-05-17 10:30:00,122.02,122.13,122.02,122.07,37612.0,106.6914,106.7875,106.6914,106.7351,37612.0
2017-05-17 10:35:00,122.06,122.06,121.89,121.99,32865.0,106.7263,106.7263,106.5777,106.6651,32865.0
2017-05-17 10:40:00,121.99,122.09,121.97,122.08,43366.0,106.6651,106.7526,106.6476,106.7438,43366.0
2017-05-17 10:45:00,122.1,122.11,121.99,122.0,38751.0,106.7613,106.7701,106.6651,106.6739,38751.0
2017-05-17 10:50:00,121.99,122.0,121.78,121.81,36681.0,106.6651,106.6739,106.4815,106.5077,36681.0
2017-05-17 10:55:00,121.81,121.81,121.69,121.73,42726.0,106.5077,106.5077,106.4028,106.4378,42726.0
2017-05-17 11:00:00,121.72,121.78,121.65,121.65,42520.0,106.429,106.4815,106.3678,106.3678,42520.0
2017-05-17 11:05:00,121.67,121.78,121.66,121.73,49823.0,106.3853,106.4815,106.3766,106.4378,49823.0
2017-05-17 11:10:00,121.73,121.92,121.71,121.91,37270.0,106.4378,106.6039,106.4203,106.5952,37270.0
2017-05-17 11:15:00,121.9,121.98,121.9,121.95,23073.0,106.5864,106.6564,106.5864,106.6302,23073.0
2017-05-17 11:20:00,121.94,121.96,121.91,121.92,17731.0,106.6214,106.6389,106.5952,106.6039,17731.0
2017-05-17 11:25:00,121.92,121.96,121.91,121.92,33265.0,106.6039,106.6389,106.5952,106.6039,33265.0
2017-05-17 11:30:00,121.93,121.94,121.82,121.87,57630.0,106.6127,106.6214,106.5165,106.5602,57630.0
2017-05-17 11:35:00,121.87,121.95,121.83,121.95,40857.0,106.5602,106.6302,106.5252,106.6302,40857.0
2017-05-17 11:40:00,121.94,122.03,121.93,122.03,22007.0,106.6214,106.7001,106.6127,106.7001,22007.0
2017-05-17 11:45:00,122.03,122.04,121.96,121.98,54357.0,106.7001,106.7088,106.6389,106.6564,54357.0
2017-05-17 11:50:00,121.99,122.01,121.92,121.93,16170.0,106.6651,106.6826,106.6039,106.6127,16170.0
2017-05-17 11:55:00,121.93,122.05,121.93,122.04,29042.0,106.6127,106.7176,106.6127,106.7088,29042.0
2017-05-17 12:00:00,122.04,122.04,121.96,121.96,18053.0,106.7088,106.7088,106.6389,106.6389,18053.0
2017-05-17 12:05:00,121.97,122.0,121.94,121.98,13470.0,106.6476,106.6739,106.6214,106.6564,13470.0
2017-05-17 12:10:00,121.98,121.98,121.92,121.94,15553.0,106.6564,106.6564,106.6039,106.6214,15553.0
2017-05-17 12:15:00,121.94,121.94,121.88,121.89,38438.0,106.6214,106.6214,106.5689,106.5777,38438.0
2017-05-17 12:20:00,121.9,121.92,121.88,121.91,21392.0,106.5864,106.6039,106.5689,106.5952,21392.0
2017-05-17 12:25:00,121.91,121.91,121.84,121.84,44575.0,106.5952,106.5952,106.534,106.534,44575.0
2017-05-17 12:30:00,121.85,121.86,121.79,121.82,22524.0,106.5427,106.5515,106.4903,106.5165,22524.0
2017-05-17 12:35:00,121.83,121.93,121.83,121.93,31544.0,106.5252,106.6127,106.5252,106.6127,31544.0
2017-05-17 12:40:00,121.94,121.95,121.89,121.94,30576.0,106.6214,106.6302,106.5777,106.6214,30576.0
2017-05-17 12:45:00,121.94,121.99,121.92,121.96,12833.0,106.6214,106.6651,106.6039,106.6389,12833.0
2017-05-17 12:50:00,121.97,121.97,121.91,121.97,31239.0,106.6476,106.6476,106.5952,106.6476,31239.0
2017-05-17 12:55:00,121.98,122.01,121.97,122.01,27259.0,106.6564,106.6826,106.6476,106.6826,27259.0
2017-05-17 13:00:00,121.99,122.0,121.92,121.93,37963.0,106.6651,106.6739,106.6039,106.6127,37963.0
2017-05-17 13:05:00,121.93,121.95,121.88,121.95,24563.0,106.6127,106.6302,106.5689,106.6302,24563.0
2017-05-17 13:10:00,121.93,121.96,121.86,121.91,16725.0,106.6127,106.6389,106.5515,106.5952,16725.0
2017-05-17 13:15:00,121.91,121.94,121.86,121.86,9921.0,106.5952,106.6214,106.5515,106.5515,9921.0
2017-05-17 13:20:00,121.87,121.89,121.83,121.86,11024.0,106.5602,106.5777,106.5252,106.5515,11024.0
2017-05-17 13:25:00,121.86,121.88,121.79,121.84,49774.0,106.5515,106.5689,106.4903,106.534,49774.0
2017-05-17 13:30:00,121.85,121.87,121.8,121.87,14709.0,106.5427,106.5602,106.499,106.5602,14709.0
2017-05-17 13:35:00,121.88,121.88,121.78,121.8,11469.0,106.5689,106.5689,106.4815,106.499,11469.0
2017-05-17 13:40:00,121.81,121.81,121.72,121.74,21046.0,106.5077,106.5077,106.429,106.4465,21046.0
2017-05-17 13:45:00,121.73,121.79,121.65,121.77,32909.0,106.4378,106.4903,106.3678,106.4728,32909.0
2017-05-17 13:50:00,121.78,121.78,121.72,121.77,28472.0,106.4815,106.4815,106.429,106.4728,28472.0
2017-05-17 13:55:00,121.76,121.77,121.63,121.71,20983.0,106.464,106.4728,106.3504,106.4203,20983.0
2017-05-17 14:00:00,121.67,121.79,121.66,121.77,40821.0,106.3853,106.4903,106.3766,106.4728,40821.0
2017-05-17 14:05:00,121.78,121.8,121.71,121.75,30637.0,106.4815,106.499,106.4203,106.4553,30637.0
2017-05-17 14:10:00,121.73,121.74,121.63,121.65,33526.0,106.4378,106.4465,106.3504,106.3678,33526.0
2017-05-17 14:15:00,121.65,121.66,121.5,121.56,88986.0,106.3678,106.3766,106.2367,106.2891,88986.0
2017-05-17 14:20:00,121.57,121.6,121.42,121.47,72772.0,106.2979,106.3241,106.1667,106.2105,72772.0
2017-05-17 14:25:00,121.47,121.53,121.41,121.41,105141.0,106.2105,106.2629,106.158,106.158,105141.0
2017-05-17 14:30:00,121.44,121.53,121.44,121.48,43953.0,106.1842,106.2629,106.1842,106.2192,43953.0
2017-05-17 14:35:00,121.47,121.49,121.35,121.36,35762.0,106.2105,106.2279,106.1055,106.1143,35762.0
2017-05-17 14:40:00,121.37,121.43,121.27,121.29,22625.0,106.123,106.1755,106.0356,106.0531,22625.0
2017-05-17 14:45:00,121.29,121.31,121.21,121.25,87208.0,106.0531,106.0706,105.9831,106.0181,87208.0
2017-05-17 14:50:00,121.24,121.4,121.22,121.39,31067.0,106.0093,106.1492,105.9919,106.1405,31067.0
2017-05-17 14:55:00,121.4,121.47,121.39,121.46,35245.0,106.1492,106.2105,106.1405,106.2017,35245.0
2017-05-17 15:00:00,121.43,121.47,121.37,121.46,66117.0,106.1755,106.2105,106.123,106.2017,66117.0
2017-05-17 15:05:00,121.47,121.49,121.44,121.44,22974.0,106.2105,106.2279,106.1842,106.1842,22974.0
2017-05-17 15:10:00,121.42,121.48,121.34,121.47,37046.0,106.1667,106.2192,106.0968,106.2105,37046.0
2017-05-17 15:15:00,121.48,121.6,121.45,121.57,20582.0,106.2192,106.3241,106.193,106.2979,20582.0
2017-05-17 15:20:00,121.58,121.66,121.54,121.55,49123.0,106.3066,106.3766,106.2717,106.2804,49123.0
2017-05-17 15:25:00,121.54,121.57,121.48,121.49,28887.0,106.2717,106.2979,106.2192,106.2279,28887.0
2017-05-17 15:30:00,121.48,121.58,121.47,121.54,29331.0,106.2192,106.3066,106.2105,106.2717,29331.0
2017-05-17 15:35:00,121.53,121.61,121.51,121.54,35476.0,106.2629,106.3329,106.2454,106.2717,35476.0
2017-05-17 15:40:00,121.54,121.56,121.3,121.33,69337.0,106.2717,106.2891,106.0618,106.088,69337.0
2017-05-17 15:45:00,121.3,121.37,121.21,121.27,72409.0,106.0618,106.123,105.9831,106.0356,72409.0
2017-05-17 15:50:00,121.26,121.29,121.17,121.18,84114.0,106.0268,106.0531,105.9481,105.9569,84114.0
2017-05-17 15:55:00,121.16,121.18,121.07,121.12,203178.0,105.9394,105.9569,105.8607,105.9044,203178.0
2017-05-18 09:30:00,120.94,121.11,120.85,121.11,254723.0,105.747,105.8957,105.6683,105.8957,254723.0
2017-05-18 09:35:00,121.11,121.19,121.04,121.14,138097.0,105.8957,105.9656,105.8345,105.9219,138097.0
2017-05-18 09:40:00,121.14,121.15,120.96,120.97,110173.0,105.9219,105.9307,105.7645,105.7733,110173.0
2017-05-18 09:45:00,120.96,121.19,120.94,121.01,25987.0,105.7645,105.9656,105.747,105.8082,25987.0
2017-05-18 09:50:00,121.04,121.09,120.92,121.01,21207.0,105.8345,105.8782,105.7295,105.8082,21207.0
2017-05-18 09:55:00,121.04,121.04,120.89,120.96,34356.0,105.8345,105.8345,105.7033,105.7645,34356.0
2017-05-18 10:00:00,120.96,121.3,120.96,121.3,78144.0,105.7645,106.0618,105.7645,106.0618,78144.0
2017-05-18 10:05:00,121.28,121.37,121.23,121.32,33669.0,106.0443,106.123,106.0006,106.0793,33669.0
2017-05-18 10:10:00,121.35,121.43,121.34,121.37,34024.0,106.1055,106.1755,106.0968,106.123,34024.0
2017-05-18 10:15:00,121.36,121.4,121.31,121.38,23868.0,106.1143,106.1492,106.0706,106.1318,23868.0
2017-05-18 10:20:00,121.4,121.41,121.3,121.3,40262.0,106.1492,106.158,106.0618,106.0618,40262.0
2017-05-18 10:25:00,121.31,121.55,121.3,121.49,51039.0,106.0706,106.2804,106.0618,106.2279,51039.0
2017-05-18 10:30:00,121.5,121.6,121.49,121.57,38868.0,106.2367,106.3241,106.2279,106.2979,38868.0
2017-05-18 10:35:00,121.58,121.64,121.52,121.53,29842.0,106.3066,106.3591,106.2542,106.2629,29842.0
2017-05-18 10:40:00,121.52,121.54,121.48,121.5,40942.0,106.2542,106.2717,106.2192,106.2367,40942.0
2017-05-18 10:45:00,121.49,121.5,121.44,121.45,34134.0,106.2279,106.2367,106.1842,106.193,34134.0
2017-05-18 10:50:00,121.47,121.48,121.35,121.47,30714.0,106.2105,106.2192,106.1055,106.2105,30714.0
2017-05-18 10:55:00,121.48,121.49,121.43,121.47,20541.0,106.2192,106.2279,106.1755,106.2105,20541.0
2017-05-18 11:00:00,121.46,121.59,121.46,121.57,15684.0,106.2017,106.3154,106.2017,106.2979,15684.0
2017-05-18 11:05:00,121.58,121.58,121.44,121.54,15205.0,106.3066,106.3066,106.1842,106.2717,15205.0
2017-05-18 11:10:00,121.53,121.54,121.45,121.46,15311.0,106.2629,106.2717,106.193,106.2017,15311.0
2017-05-18 11:15:00,121.46,121.53,121.45,121.5,15326.0,106.2017,106.2629,106.193,106.2367,15326.0
2017-05-18 11:20:00,121.5,121.6,121.48,121.59,21392.0,106.2367,106.3241,106.2192,106.3154,21392.0
2017-05-18 11:25:00,121.58,121.59,121.51,121.52,22343.0,106.3066,106.3154,106.2454,106.2542,22343.0
2017-05-18 11:30:00,121.53,121.59,121.52,121.58,15869.0,106.2629,106.3154,106.2542,106.3066,15869.0
2017-05-18 11:35:00,121.55,121.56,121.38,121.39,88779.0,106.2804,106.2891,106.1318,106.1405,88779.0
2017-05-18 11:40:00,121.41,121.41,121.28,121.28,69725.0,106.158,106.158,106.0443,106.0443,69725.0
2017-05-18 11:45:00,121.28,121.4,121.28,121.38,12501.0,106.0443,106.1492,106.0443,106.1318,12501.0
2017-05-18 11:50:00,121.39,121.41,121.33,121.33,58200.0,106.1405,106.158,106.088,106.088,58200.0
2017-05-18 11:55:00,121.33,121.33,121.24,121.25,87192.0,106.088,106.088,106.0093,106.0181,87192.0
2017-05-18 12:00:00,121.26,121.3,121.15,121.16,39742.0,106.0268,106.0618,105.9307,105.9394,39742.0
2017-05-18 12:05:00,121.16,121.23,121.15,121.19,16278.0,105.9394,106.0006,105.9307,105.9656,16278.0
2017-05-18 12:10:00,121.2,121.26,121.2,121.23,8230.0,105.9744,106.0268,105.9744,106.0006,8230.0
2017-05-18 12:15:00,121.25,121.26,121.19,121.19,9327.0,106.0181,106.0268,105.9656,105.9656,9327.0
2017-05-18 12:20:00,121.22,121.29,121.19,121.28,15533.0,105.9919,106.0531,105.9656,106.0443,15533.0
2017-05-18 12:25:00,121.27,121.4,121.27,121.37,21832.0,106.0356,106.1492,106.0356,106.123,21832.0
2017-05-18 12:30:00,121.35,121.49,121.34,121.42,14159.0,106.1055,106.2279,106.0968,106.1667,14159.0
2017-05-18 12:35:00,121.41,121.42,121.38,121.39,16730.0,106.158,106.1667,106.1318,106.1405,16730.0
2017-05-18 12:40:00,121.38,121.38,121.31,121.34,26020.0,106.1318,106.1318,106.0706,106.0968,26020.0
2017-05-18 12:45:00,121.32,121.32,121.27,121.29,11624.0,106.0793,106.0793,106.0356,106.0531,11624.0
2017-05-18 12:50:00,121.26,121.26,121.23,121.25,8075.0,106.0268,106.0268,106.0006,106.0181,8075.0
2017-05-18 12:55:00,121.26,121.35,121.25,121.35,15141.0,106.0268,106.1055,106.0181,106.1055,15141.0
2017-05-18 13:00:00,121.36,121.39,121.31,121.32,12595.0,106.1143,106.1405,106.0706,106.0793,12595.0
2017-05-18 13:05:00,121.3,121.31,121.22,121.22,11254.0,106.0618,106.0706,105.9919,105.9919,11254.0
2017-05-18 13:10:00,121.23,121.26,121.22,121.25,4161.0,106.0006,106.0268,105.9919,106.0181,4161.0
2017-05-18 13:15:00,121.24,121.36,121.23,121.32,44869.0,106.0093,106.1143,106.0006,106.0793,44869.0
2017-05-18 13:20:00,121.32,121.34,121.3,121.32,17684.0,106.0793,106.0968,106.0618,106.0793,17684.0
2017-05-18 13:25:00,121.3,121.33,121.27,121.28,10241.0,106.0618,106.088,106.0356,106.0443,10241.0
2017-05-18 13:30:00,121.28,121.31,121.22,121.31,32482.0,106.0443,106.0706,105.9919,106.0706,32482.0
2017-05-18 13:35:00,121.31,121.32,121.25,121.31,12421.0,106.0706,106.0793,106.0181,106.0706,12421.0
2017-05-18 13:40:00,121.33,121.38,121.33,121.38,12881.0,106.088,106.1318,106.088,106.1318,12881.0
2017-05-18 13:45:00,121.38,121.38,121.31,121.33,7411.0,106.1318,106.1318,106.0706,106.088,7411.0
2017-05-18 13:50:00,121.33,121.5,121.32,121.5,28210.0,106.088,106.2367,106.0793,106.2367,28210.0
2017-05-18 13:55:00,121.49,121.61,121.49,121.52,31503.0,106.2279,106.3329,106.2279,106.2542,31503.0
2017-05-18 14:00:00,121.53,121.83,121.52,121.77,102612.0,106.2629,106.5252,106.2542,106.4728,102612.0
2017-05-18 14:05:00,121.78,121.86,121.74,121.86,16086.0,106.4815,106.5515,106.4465,106.5515,16086.0
2017-05-18 14:10:00,121.88,121.88,121.77,121.8,27339.0,106.5689,106.5689,106.4728,106.499,27339.0
2017-05-18 14:15:00,121.81,121.81,121.74,121.76,10139.0,106.5077,106.5077,106.4465,106.464,10139.0
2017-05-18 14:20:00,121.77,121.88,121.77,121.81,14184.0,106.4728,106.5689,106.4728,106.5077,14184.0
2017-05-18 14:25:00,121.84,121.86,121.79,121.83,25559.0,106.534,106.5515,106.4903,106.5252,25559.0
2017-05-18 14:30:00,121.84,122.02,121.84,121.97,31108.0,106.534,106.6914,106.534,106.6476,31108.0
2017-05-18 14:35:00,121.97,121.98,121.91,121.92,14855.0,106.6476,106.6564,106.5952,106.6039,14855.0
2017-05-18 14:40:00,121.93,121.95,121.89,121.9,20820.0,106.6127,106.6302,106.5777,106.5864,20820.0
2017-05-18 14:45:00,121.9,121.91,121.83,121.88,15760.0,106.5864,106.5952,106.5252,106.5689,15760.0
2017-05-18 14:50:00,121.88,121.89,121.75,121.77,27141.0,106.5689,106.5777,106.4553,106.4728,27141.0
2017-05-18 14:55:00,121.77,121.81,121.72,121.73,21545.0,106.4728,106.5077,106.429,106.4378,21545.0
2017-05-18 15:00:00,121.72,121.79,121.72,121.76,21224.0,106.429,106.4903,106.429,106.464,21224.0
2017-05-18 15:05:00,121.77,121.81,121.7,121.79,25707.0,106.4728,106.5077,106.4116,106.4903,25707.0
2017-05-18 15:10:00,121.8,121.84,121.74,121.76,30917.0,106.499,106.534,106.4465,106.464,30917.0
2017-05-18 15:15:00,121.75,121.77,121.68,121.7,19391.0,106.4553,106.4728,106.3941,106.4116,19391.0
2017-05-18 15:20:00,121.71,121.74,121.63,121.71,24033.0,106.4203,106.4465,106.3504,106.4203,24033.0
2017-05-18 15:25:00,121.7,121.73,121.62,121.68,21143.0,106.4116,106.4378,106.3416,106.3941,21143.0
2017-05-18 15:30:00,121.68,121.7,121.6,121.63,30623.0,106.3941,106.4116,106.3241,106.3504,30623.0
2017-05-18 15:35:00,121.63,121.71,121.62,121.7,26195.0,106.3504,106.4203,106.3416,106.4116,26195.0
2017-05-18 15:40:00,121.69,121.7,121.58,121.61,18525.0,106.4028,106.4116,106.3066,106.3329,18525.0
2017-05-18 15:45:00,121.62,121.79,121.62,121.79,29171.0,106.3416,106.4903,106.3416,106.4903,29171.0
2017-05-18 15:50:00,121.78,121.84,121.72,121.72,41670.0,106.4815,106.534,106.429,106.429,41670.0
2017-05-18 15:55:00,121.72,121.73,121.49,121.51,72591.0,106.429,106.4378,106.2279,106.2454,72591.0
2017-05-19 09:30:00,121.91,121.91,121.82,121.85,59150.0,106.5952,106.5952,106.5165,106.5427,59150.0
2017-05-19 09:35:00,121.82,122.01,121.81,122.01,42436.0,106.5165,106.6826,106.5077,106.6826,42436.0
2017-05-19 09:40:00,122.01,122.04,121.98,122.02,16808.0,106.6826,106.7088,106.6564,106.6914,16808.0
2017-05-19 09:45:00,122.06,122.13,122.04,122.13,16912.0,106.7263,106.7875,106.7088,106.7875,16912.0
2017-05-19 09:50:00,122.12,122.3,122.12,122.23,44591.0,106.7788,106.9362,106.7788,106.875,44591.0
2017-05-19 09:55:00,122.23,122.23,122.18,122.2,19335.0,106.875,106.875,106.8313,106.8487,19335.0
2017-05-19 10:00:00,122.21,122.25,122.2,122.25,28905.0,106.8575,106.8925,106.8487,106.8925,28905.0
2017-05-19 10:05:00,122.26,122.26,122.18,122.25,36121.0,106.9012,106.9012,106.8313,106.8925,36121.0
2017-05-19 10:10:00,122.27,122.34,122.25,122.34,20537.0,106.91,106.9712,106.8925,106.9712,20537.0
2017-05-19 10:15:00,122.38,122.4,122.32,122.34,7610.0,107.0061,107.0236,106.9537,106.9712,7610.0
2017-05-19 10:20:00,122.33,122.34,122.29,122.32,41591.0,106.9624,106.9712,106.9274,106.9537,41591.0
2017-05-19 10:25:00,122.32,122.47,122.31,122.42,8697.0,106.9537,107.0848,106.9449,107.0411,8697.0
2017-05-19 10:30:00,122.45,122.45,122.33,122.35,53304.0,107.0673,107.0673,106.9624,106.9799,53304.0
2017-05-19 10:35:00,122.35,122.38,122.33,122.36,20791.0,106.9799,107.0061,106.9624,106.9886,20791.0
2017-05-19 10:40:00,122.37,122.37,122.31,122.32,14182.0,106.9974,106.9974,106.9449,106.9537,14182.0
2017-05-19 10:45:00,122.32,122.42,122.31,122.4,26388.0,106.9537,107.0411,106.9449,107.0236,26388.0
2017-05-19 10:50:00,122.42,122.47,122.39,122.46,13079.0,107.0411,107.0848,107.0149,107.0761,13079.0
2017-05-19 10:55:00,122.45,122.46,122.43,122.45,11862.0,107.0673,107.0761,107.0499,107.0673,11862.0
2017-05-19 11:00:00,122.44,122.49,122.39,122.42,10194.0,107.0586,107.1023,107.0149,107.0411,10194.0
2017-05-19 11:05:00,122.41,122.48,122.4,122.46,13587.0,107.0324,107.0936,107.0236,107.0761,13587.0
2017-05-19 11:10:00,122.45,122.53,122.42,122.47,22707.0,107.0673,107.1373,107.0411,107.0848,22707.0
2017-05-19 11:15:00,122.48,122.48,122.41,122.41,22755.0,107.0936,107.0936,107.0324,107.0324,22755.0
2017-05-19 11:20:00,122.42,122.43,122.37,122.4,10496.0,107.0411,107.0499,106.9974,107.0236,10496.0
2017-05-19 11:25:00,122.41,122.43,122.37,122.42,446147.0,107.0324,107.0499,106.9974,107.0411,446147.0
2017-05-19 11:30:00,122.42,122.44,122.35,122.41,45629.0,107.0411,107.0586,106.9799,107.0324,45629.0
2017-05-19 11:35:00,122.41,122.43,122.4,122.41,14235.0,107.0324,107.0499,107.0236,107.0324,14235.0
2017-05-19 11:40:00,122.42,122.44,122.39,122.43,4959.0,107.0411,107.0586,107.0149,107.0499,4959.0
2017-05-19 11:45:00,122.43,122.46,122.42,122.45,6483.0,107.0499,107.0761,107.0411,107.0673,6483.0
2017-05-19 11:50:00,122.46,122.5,122.44,122.47,16585.0,107.0761,107.1111,107.0586,107.0848,16585.0
2017-05-19 11:55:00,122.49,122.51,122.47,122.51,12732.0,107.1023,107.1198,107.0848,107.1198,12732.0
2017-05-19 12:00:00,122.53,122.56,122.53,122.54,11838.0,107.1373,107.1635,107.1373,107.146,11838.0
2017-05-19 12:05:00,122.54,122.59,122.54,122.57,8998.0,107.146,107.1898,107.146,107.1723,8998.0
2017-05-19 12:10:00,122.58,122.58,122.55,122.57,10489.0,107.181,107.181,107.1548,107.1723,10489.0
2017-05-19 12:15:00,122.58,122.58,122.51,122.53,13772.0,107.181,107.181,107.1198,107.1373,13772.0
2017-05-19 12:20:00,122.55,122.57,122.54,122.57,15708.0,107.1548,107.1723,107.146,107.1723,15708.0
2017-05-19 12:25:00,122.57,122.59,122.57,122.58,8355.0,107.1723,107.1898,107.1723,107.181,8355.0
2017-05-19 12:30:00,122.58,122.66,122.56,122.64,9853.0,107.181,107.251,107.1635,107.2335,9853.0
2017-05-19 12:35:00,122.64,122.64,122.61,122.62,8104.0,107.2335,107.2335,107.2072,107.216,8104.0
2017-05-19 12:40:00,122.61,122.62,122.59,122.61,6142.0,107.2072,107.216,107.1898,107.2072,6142.0
2017-05-19 12:45:00,122.62,122.65,122.6,122.64,17023.0,107.216,107.2422,107.1985,107.2335,17023.0
2017-05-19 12:50:00,122.65,122.69,122.64,122.67,5127.0,107.2422,107.2772,107.2335,107.2597,5127.0
2017-05-19 12:55:00,122.67,122.71,122.67,122.68,5093.0,107.2597,107.2947,107.2597,107.2684,5093.0
2017-05-19 13:00:00,122.66,122.66,122.61,122.63,14969.0,107.251,107.251,107.2072,107.2247,14969.0
2017-05-19 13:05:00,122.62,122.62,122.56,122.58,11141.0,107.216,107.216,107.1635,107.181,11141.0
2017-05-19 13:10:00,122.57,122.61,122.57,122.61,10855.0,107.1723,107.2072,107.1723,107.2072,10855.0
2017-05-19 13:15:00,122.61,122.62,122.59,122.62,6093.0,107.2072,107.216,107.1898,107.216,6093.0
2017-05-19 13:20:00,122.61,122.63,122.61,122.63,961.0,107.2072,107.2247,107.2072,107.2247,961.0
2017-05-19 13:25:00,122.62,122.64,122.6,122.62,6980.0,107.216,107.2335,107.1985,107.216,6980.0
2017-05-19 13:30:00,122.62,122.64,122.56,122.58,3847.0,107.216,107.2335,107.1635,107.181,3847.0
2017-05-19 13:35:00,122.57,122.61,122.57,122.58,5466.0,107.1723,107.2072,107.1723,107.181,5466.0
2017-05-19 13:40:00,122.58,122.58,122.55,122.58,8853.0,107.181,107.181,107.1548,107.181,8853.0
2017-05-19 13:45:00,122.58,122.61,122.57,122.59,7018.0,107.181,107.2072,107.1723,107.1898,7018.0
2017-05-19 13:50:00,122.6,122.62,122.59,122.62,6168.0,107.1985,107.216,107.1898,107.216,6168.0
2017-05-19 13:55:00,122.62,122.64,122.62,122.63,11030.0,107.216,107.2335,107.216,107.2247,11030.0
2017-05-19 14:00:00,122.64,122.69,122.63,122.64,10103.0,107.2335,107.2772,107.2247,107.2335,10103.0
2017-05-19 14:05:00,122.63,122.63,122.58,122.59,15792.0,107.2247,107.2247,107.181,107.1898,15792.0
2017-05-19 14:10:00,122.61,122.64,122.59,122.63,61085.0,107.2072,107.2335,107.1898,107.2247,61085.0
2017-05-19 14:15:00,122.63,122.64,122.62,122.63,8701.0,107.2247,107.2335,107.216,107.2247,8701.0
2017-05-19 14:20:00,122.64,122.65,122.6,122.6,31562.0,107.2335,107.2422,107.1985,107.1985,31562.0
2017-05-19 14:25:00,122.6,122.65,122.6,122.65,8608.0,107.1985,107.2422,107.1985,107.2422,8608.0
2017-05-19 14:30:00,122.65,122.71,122.64,122.7,15081.0,107.2422,107.2947,107.2335,107.2859,15081.0
2017-05-19 14:35:00,122.69,122.73,122.68,122.72,15490.0,107.2772,107.3122,107.2684,107.3034,15490.0
2017-05-19 14:40:00,122.75,122.77,122.73,122.76,13107.0,107.3297,107.3471,107.3122,107.3384,13107.0
2017-05-19 14:45:00,122.76,122.77,122.7,122.72,6549.0,107.3384,107.3471,107.2859,107.3034,6549.0
2017-05-19 14:50:00,122.72,122.74,122.7,122.7,14009.0,107.3034,107.3209,107.2859,107.2859,14009.0
2017-05-19 14:55:00,122.7,122.73,122.67,122.67,11778.0,107.2859,107.3122,107.2597,107.2597,11778.0
2017-05-19 15:00:00,122.68,122.69,122.62,122.63,26651.0,107.2684,107.2772,107.216,107.2247,26651.0
2017-05-19 15:05:00,122.65,122.66,122.41,122.41,37240.0,107.2422,107.251,107.0324,107.0324,37240.0
2017-05-19 15:10:00,122.41,122.46,122.32,122.42,46423.0,107.0324,107.0761,106.9537,107.0411,46423.0
2017-05-19 15:15:00,122.42,122.48,122.38,122.38,10510.0,107.0411,107.0936,107.0061,107.0061,10510.0
2017-05-19 15:20:00,122.38,122.42,122.32,122.38,65841.0,107.0061,107.0411,106.9537,107.0061,65841.0
2017-05-19 15:25:00,122.37,122.43,122.33,122.34,18811.0,106.9974,107.0499,106.9624,106.9712,18811.0
2017-05-19 15:30:00,122.33,122.33,122.27,122.32,20050.0,106.9624,106.9624,106.91,106.9537,20050.0
2017-05-19 15:35:00,122.3,122.39,122.27,122.39,26944.0,106.9362,107.0149,106.91,107.0149,26944.0
2017-05-19 15:40:00,122.38,122.4,122.28,122.29,16144.0,107.0061,107.0236,106.9187,106.9274,16144.0
2017-05-19 15:45:00,122.3,122.34,122.28,122.31,15496.0,106.9362,106.9712,106.9187,106.9449,15496.0
2017-05-19 15:50:00,122.32,122.39,122.32,122.33,18209.0,106.9537,107.0149,106.9537,106.9624,18209.0
2017-05-19 15:55:00,122.33,122.44,122.29,122.38,125584.0,106.9624,107.0586,106.9274,107.0061,125584.0
2017-05-22 09:30:00,122.67,122.79,122.65,122.76,81746.0,107.2597,107.3646,107.2422,107.3384,81746.0
2017-05-22 09:35:00,122.77,122.86,122.76,122.86,42907.0,107.3471,107.4258,107.3384,107.4258,42907.0
2017-05-22 09:40:00,122.86,122.88,122.8,122.87,27920.0,107.4258,107.4433,107.3734,107.4346,27920.0
2017-05-22 09:45:00,122.87,122.92,122.87,122.89,16493.0,107.4346,107.4783,107.4346,107.4521,16493.0
2017-05-22 09:50:00,122.89,122.89,122.82,122.83,48813.0,107.4521,107.4521,107.3909,107.3996,48813.0
2017-05-22 09:55:00,122.84,122.86,122.79,122.84,11864.0,107.4083,107.4258,107.3646,107.4083,11864.0
2017-05-22 10:00:00,122.84,122.93,122.82,122.92,36144.0,107.4083,107.487,107.3909,107.4783,36144.0
2017-05-22 10:05:00,122.92,122.94,122.87,122.88,12977.0,107.4783,107.4958,107.4346,107.4433,12977.0
2017-05-22 10:10:00,122.87,122.88,122.8,122.81,23587.0,107.4346,107.4433,107.3734,107.3821,23587.0
2017-05-22 10:15:00,122.81,122.84,122.8,122.83,24677.0,107.3821,107.4083,107.3734,107.3996,24677.0
2017-05-22 10:20:00,122.83,122.84,122.77,122.77,24205.0,107.3996,107.4083,107.3471,107.3471,24205.0
2017-05-22 10:25:00,122.78,122.84,122.76,122.84,11118.0,107.3559,107.4083,107.3384,107.4083,11118.0
2017-05-22 10:30:00,122.84,122.86,122.71,122.74,12562.0,107.4083,107.4258,107.2947,107.3209,12562.0
2017-05-22 10:35:00,122.73,122.77,122.69,122.77,18262.0,107.3122,107.3471,107.2772,107.3471,18262.0
2017-05-22 10:40:00,122.77,122.78,122.7,122.76,16858.0,107.3471,107.3559,107.2859,107.3384,16858.0
2017-05-22 10:45:00,122.76,122.8,122.63,122.64,19841.0,107.3384,107.3734,107.2247,107.2335,19841.0
2017-05-22 10:50:00,122.65,122.7,122.63,122.68,13415.0,107.2422,107.2859,107.2247,107.2684,13415.0
2017-05-22 10:55:00,122.68,122.72,122.65,122.7,28443.0,107.2684,107.3034,107.2422,107.2859,28443.0
2017-05-22 11:00:00,122.68,122.72,122.66,122.68,10130.0,107.2684,107.3034,107.251,107.2684,10130.0
2017-05-22 11:05:00,122.71,122.74,122.69,122.73,19104.0,107.2947,107.3209,107.2772,107.3122,19104.0
2017-05-22 11:10:00,122.75,122.75,122.69,122.72,8723.0,107.3297,107.3297,107.2772,107.3034,8723.0
2017-05-22 11:15:00,122.72,122.82,122.71,122.81,9889.0,107.3034,107.3909,107.2947,107.3821,9889.0
2017-05-22 11:20:00,122.81,122.84,122.79,122.84,9573.0,107.3821,107.4083,107.3646,107.4083,9573.0
2017-05-22 11:25:00,122.84,122.84,122.8,122.83,6625.0,107.4083,107.4083,107.3734,107.3996,6625.0
2017-05-22 11:30:00,122.83,122.85,122.83,122.84,14596.0,107.3996,107.4171,107.3996,107.4083,14596.0
2017-05-22 11:35:00,122.84,122.84,122.8,122.82,16997.0,107.4083,107.4083,107.3734,107.3909,16997.0
2017-05-22 11:40:00,122.82,122.84,122.8,122.8,4490.0,107.3909,107.4083,107.3734,107.3734,4490.0
2017-05-22 11:45:00,122.8,122.8,122.78,122.78,9209.0,107.3734,107.3734,107.3559,107.3559,9209.0
2017-05-22 11:50:00,122.78,122.82,122.78,122.82,5053.0,107.3559,107.3909,107.3559,107.3909,5053.0
2017-05-22 11:55:00,122.82,122.88,122.81,122.88,6665.0,107.3909,107.4433,107.3821,107.4433,6665.0
2017-05-22 12:00:00,122.89,122.91,122.87,122.89,3825.0,107.4521,107.4696,107.4346,107.4521,3825.0
2017-05-22 12:05:00,122.87,122.89,122.86,122.89,7861.0,107.4346,107.4521,107.4258,107.4521,7861.0
2017-05-22 12:10:00,122.88,122.97,122.88,122.95,5703.0,107.4433,107.522,107.4433,107.5045,5703.0
2017-05-22 12:15:00,122.97,123.05,122.97,123.01,51953.0,107.522,107.592,107.522,107.557,51953.0
2017-05-22 12:20:00,122.99,122.99,122.96,122.97,5769.0,107.5395,107.5395,107.5133,107.522,5769.0
2017-05-22 12:25:00,122.97,123.0,122.97,122.97,3569.0,107.522,107.5482,107.522,107.522,3569.0
2017-05-22 12:30:00,122.97,122.99,122.96,122.97,12620.0,107.522,107.5395,107.5133,107.522,12620.0
2017-05-22 12:35:00,122.98,122.98,122.96,122.96,8428.0,107.5308,107.5308,107.5133,107.5133,8428.0
2017-05-22 12:40:00,122.98,122.99,122.96,122.98,4478.0,107.5308,107.5395,107.5133,107.5308,4478.0
2017-05-22 12:45:00,122.97,123.0,122.97,122.99,29686.0,107.522,107.5482,107.522,107.5395,29686.0
2017-05-22 12:50:00,122.98,122.98,122.96,122.96,1050.0,107.5308,107.5308,107.5133,107.5133,1050.0
2017-05-22 12:55:00,122.97,122.97,122.92,122.93,8244.0,107.522,107.522,107.4783,107.487,8244.0
2017-05-22 13:00:00,122.93,122.94,122.92,122.92,4899.0,107.487,107.4958,107.4783,107.4783,4899.0
2017-05-22 13:05:00,122.91,122.94,122.91,122.94,4727.0,107.4696,107.4958,107.4696,107.4958,4727.0
2017-05-22 13:10:00,122.95,122.98,122.95,122.97,7809.0,107.5045,107.5308,107.5045,107.522,7809.0
2017-05-22 13:15:00,122.96,122.97,122.93,122.94,8389.0,107.5133,107.522,107.487,107.4958,8389.0
2017-05-22 13:20:00,122.95,122.95,122.93,122.95,8271.0,107.5045,107.5045,107.487,107.5045,8271.0
2017-05-22 13:25:00,122.96,122.98,122.96,122.98,5316.0,107.5133,107.5308,107.5133,107.5308,5316.0
2017-05-22 13:30:00,122.99,122.99,122.92,122.92,8298.0,107.5395,107.5395,107.4783,107.4783,8298.0
2017-05-22 13:35:00,122.93,122.93,122.9,122.91,173083.0,107.487,107.487,107.4608,107.4696,173083.0
2017-05-22 13:40:00,122.9,122.92,122.88,122.9,105841.0,107.4608,107.4783,107.4433,107.4608,105841.0
2017-05-22 13:45:00,122.89,122.9,122.87,122.9,8519.0,107.4521,107.4608,107.4346,107.4608,8519.0
2017-05-22 13:50:00,122.9,122.93,122.89,122.91,8636.0,107.4608,107.487,107.4521,107.4696,8636.0
2017-05-22 13:55:00,122.91,122.92,122.89,122.89,2375.0,107.4696,107.4783,107.4521,107.4521,2375.0
2017-05-22 14:00:00,122.89,122.9,122.84,122.87,12944.0,107.4521,107.4608,107.4083,107.4346,12944.0
2017-05-22 14:05:00,122.87,122.9,122.87,122.89,3707.0,107.4346,107.4608,107.4346,107.4521,3707.0
2017-05-22 14:10:00,122.9,122.93,122.89,122.92,16741.0,107.4608,107.487,107.4521,107.4783,16741.0
2017-05-22 14:15:00,122.93,122.94,122.92,122.92,12627.0,107.487,107.4958,107.4783,107.4783,12627.0
2017-05-22 14:20:00,122.93,122.95,122.9,122.9,108689.0,107.487,107.5045,107.4608,107.4608,108689.0
2017-05-22 14:25:00,122.9,122.94,122.9,122.93,67105.0,107.4608,107.4958,107.4608,107.487,67105.0
2017-05-22 14:30:00,122.94,122.97,122.94,122.96,20764.0,107.4958,107.522,107.4958,107.5133,20764.0
2017-05-22 14:35:00,122.95,122.98,122.94,122.96,34741.0,107.5045,107.5308,107.4958,107.5133,34741.0
2017-05-22 14:40:00,122.96,122.98,122.95,122.95,12373.0,107.5133,107.5308,107.5045,107.5045,12373.0
2017-05-22 14:45:00,122.96,122.97,122.94,122.97,3525.0,107.5133,107.522,107.4958,107.522,3525.0
2017-05-22 14:50:00,122.98,123.0,122.96,122.99,6806.0,107.5308,107.5482,107.5133,107.5395,6806.0
2017-05-22 14:55:00,122.98,122.99,122.92,122.95,5538.0,107.5308,107.5395,107.4783,107.5045,5538.0
2017-05-22 15:00:00,122.95,122.95,122.93,122.94,9411.0,107.5045,107.5045,107.487,107.4958,9411.0
2017-05-22 15:05:00,122.96,123.0,122.95,122.98,14942.0,107.5133,107.5482,107.5045,107.5308,14942.0
2017-05-22 15:10:00,122.98,123.0,122.98,123.0,6794.0,107.5308,107.5482,107.5308,107.5482,6794.0
2017-05-22 15:15:00,123.0,123.01,122.97,122.97,12180.0,107.5482,107.557,107.522,107.522,12180.0
2017-05-22 15:20:00,122.96,122.99,122.94,122.99,17906.0,107.5133,107.5395,107.4958,107.5395,17906.0
2017-05-22 15:25:00,122.98,122.99,122.95,122.96,21753.0,107.5308,107.5395,107.5045,107.5133,21753.0
2017-05-22 15:30:00,122.97,123.0,122.96,123.0,33727.0,107.522,107.5482,107.5133,107.5482,33727.0
2017-05-22 15:35:00,123.01,123.08,123.0,123.04,25348.0,107.557,107.6182,107.5482,107.5832,25348.0
2017-05-22 15:40:00,123.04,123.1,123.03,123.06,15715.0,107.5832,107.6357,107.5745,107.6007,15715.0
2017-05-22 15:45:00,123.06,123.07,123.02,123.07,19332.0,107.6007,107.6095,107.5657,107.6095,19332.0
2017-05-22 15:50:00,123.08,123.09,123.07,123.08,8926.0,107.6182,107.6269,107.6095,107.6182,8926.0
2017-05-22 15:55:00,123.08,123.08,122.96,123.01,31693.0,107.6182,107.6182,107.5133,107.557,31693.0
2017-05-23 09:30:00,123.25,123.28,123.12,123.14,71455.0,107.7668,107.7931,107.6532,107.6707,71455.0
2017-05-23 09:35:00,123.15,123.16,123.1,123.14,17039.0,107.6794,107.6881,107.6357,107.6707,17039.0
2017-05-23 09:40:00,123.14,123.2,123.07,123.09,12612.0,107.6707,107.7231,107.6095,107.6269,12612.0
2017-05-23 09:45:00,123.08,123.09,123.0,123.0,11154.0,107.6182,107.6269,107.5482,107.5482,11154.0
2017-05-23 09:50:00,123.01,123.02,122.97,123.0,18608.0,107.557,107.5657,107.522,107.5482,18608.0
2017-05-23 09:55:00,123.0,123.03,122.98,123.02,8307.0,107.5482,107.5745,107.5308,107.5657,8307.0
2017-05-23 10:00:00,123.02,123.05,122.95,123.03,13530.0,107.5657,107.592,107.5045,107.5745,13530.0
2017-05-23 10:05:00,123.06,123.1,122.99,123.08,37621.0,107.6007,107.6357,107.5395,107.6182,37621.0
2017-05-23 10:10:00,123.08,123.1,122.99,123.03,8940.0,107.6182,107.6357,107.5395,107.5745,8940.0
2017-05-23 10:15:00,123.02,123.07,123.02,123.05,5664.0,107.5657,107.6095,107.5657,107.592,5664.0
2017-05-23 10:20:00,123.04,123.12,123.03,123.12,17280.0,107.5832,107.6532,107.5745,107.6532,17280.0
2017-05-23 10:25:00,123.11,123.14,123.09,123.12,10092.0,107.6444,107.6707,107.6269,107.6532,10092.0
2017-05-23 10:30:00,123.11,123.16,123.07,123.11,13786.0,107.6444,107.6881,107.6095,107.6444,13786.0
2017-05-23 10:35:00,123.12,123.13,123.06,123.1,7763.0,107.6532,107.6619,107.6007,107.6357,7763.0
2017-05-23 10:40:00,123.12,123.13,123.07,123.09,16931.0,107.6532,107.6619,107.6095,107.6269,16931.0
2017-05-23 10:45:00,123.08,123.14,123.08,123.14,11823.0,107.6182,107.6707,107.6182,107.6707,11823.0
2017-05-23 10:50:00,123.14,123.18,123.14,123.17,8788.0,107.6707,107.7056,107.6707,107.6969,8788.0
2017-05-23 10:55:00,123.18,123.18,123.15,123.18,5948.0,107.7056,107.7056,107.6794,107.7056,5948.0
2017-05-23 11:00:00,123.18,123.21,123.14,123.2,7520.0,107.7056,107.7319,107.6707,107.7231,7520.0
2017-05-23 11:05:00,123.2,123.2,123.17,123.2,15956.0,107.7231,107.7231,107.6969,107.7231,15956.0
2017-05-23 11:10:00,123.19,123.2,123.16,123.19,9296.0,107.7144,107.7231,107.6881,107.7144,9296.0
2017-05-23 11:15:00,123.2,123.24,123.18,123.22,9105.0,107.7231,107.7581,107.7056,107.7406,9105.0
2017-05-23 11:20:00,123.21,123.24,123.2,123.23,5061.0,107.7319,107.7581,107.7231,107.7494,5061.0
2017-05-23 11:25:00,123.23,123.28,123.23,123.27,7846.0,107.7494,107.7931,107.7494,107.7843,7846.0
2017-05-23 11:30:00,123.28,123.33,123.24,123.26,32776.0,107.7931,107.8368,107.7581,107.7756,32776.0
2017-05-23 11:35:00,123.25,123.31,123.25,123.27,7821.0,107.7668,107.8193,107.7668,107.7843,7821.0
2017-05-23 11:40:00,123.27,123.32,123.27,123.3,21509.0,107.7843,107.828,107.7843,107.8106,21509.0
2017-05-23 11:45:00,123.3,123.33,123.29,123.31,5402.0,107.8106,107.8368,107.8018,107.8193,5402.0
2017-05-23 11:50:00,123.33,123.33,123.3,123.31,2301.0,107.8368,107.8368,107.8106,107.8193,2301.0
2017-05-23 11:55:00,123.3,123.32,123.3,123.32,3844.0,107.8106,107.828,107.8106,107.828,3844.0
2017-05-23 12:00:00,123.31,123.36,123.3,123.35,10968.0,107.8193,107.863,107.8106,107.8543,10968.0
2017-05-23 12:05:00,123.33,123.37,123.32,123.37,12847.0,107.8368,107.8718,107.828,107.8718,12847.0
2017-05-23 12:10:00,123.35,123.39,123.35,123.37,4280.0,107.8543,107.8893,107.8543,107.8718,4280.0
2017-05-23 12:15:00,123.37,123.38,123.34,123.35,6189.0,107.8718,107.8805,107.8455,107.8543,6189.0
2017-05-23 12:20:00,123.34,123.36,123.32,123.33,6436.0,107.8455,107.863,107.828,107.8368,6436.0
2017-05-23 12:25:00,123.33,123.33,123.22,123.22,9990.0,107.8368,107.8368,107.7406,107.7406,9990.0
2017-05-23 12:30:00,123.22,123.22,123.19,123.21,10538.0,107.7406,107.7406,107.7144,107.7319,10538.0
2017-05-23 12:35:00,123.2,123.23,123.2,123.22,123863.0,107.7231,107.7494,107.7231,107.7406,123863.0
2017-05-23 12:40:00,123.23,123.24,123.2,123.21,24414.0,107.7494,107.7581,107.7231,107.7319,24414.0
2017-05-23 12:45:00,123.2,123.2,123.15,123.17,53938.0,107.7231,107.7231,107.6794,107.6969,53938.0
2017-05-23 12:50:00,123.17,123.17,123.13,123.14,7555.0,107.6969,107.6969,107.6619,107.6707,7555.0
2017-05-23 12:55:00,123.13,123.16,123.13,123.15,7982.0,107.6619,107.6881,107.6619,107.6794,7982.0
2017-05-23 13:00:00,123.14,123.19,123.14,123.19,5171.0,107.6707,107.7144,107.6707,107.7144,5171.0
2017-05-23 13:05:00,123.19,123.2,123.17,123.19,13765.0,107.7144,107.7231,107.6969,107.7144,13765.0
2017-05-23 13:10:00,123.2,123.25,123.19,123.24,8615.0,107.7231,107.7668,107.7144,107.7581,8615.0
2017-05-23 13:15:00,123.25,123.25,123.23,123.24,4982.0,107.7668,107.7668,107.7494,107.7581,4982.0
2017-05-23 13:20:00,123.24,123.28,123.24,123.26,7294.0,107.7581,107.7931,107.7581,107.7756,7294.0
2017-05-23 13:25:00,123.25,123.27,123.24,123.27,4357.0,107.7668,107.7843,107.7581,107.7843,4357.0
2017-05-23 13:30:00,123.26,123.27,123.24,123.26,3616.0,107.7756,107.7843,107.7581,107.7756,3616.0
2017-05-23 13:35:00,123.27,123.28,123.25,123.26,19857.0,107.7843,107.7931,107.7668,107.7756,19857.0
2017-05-23 13:40:00,123.26,123.27,123.21,123.23,7296.0,107.7756,107.7843,107.7319,107.7494,7296.0
2017-05-23 13:45:00,123.23,123.24,123.21,123.23,10746.0,107.7494,107.7581,107.7319,107.7494,10746.0
2017-05-23 13:50:00,123.23,123.25,123.23,123.23,3004.0,107.7494,107.7668,107.7494,107.7494,3004.0
2017-05-23 13:55:00,123.24,123.24,123.19,123.24,6783.0,107.7581,107.7581,107.7144,107.7581,6783.0
2017-05-23 14:00:00,123.23,123.26,123.22,123.25,11036.0,107.7494,107.7756,107.7406,107.7668,11036.0
2017-05-23 14:05:00,123.26,123.27,123.23,123.26,15405.0,107.7756,107.7843,107.7494,107.7756,15405.0
2017-05-23 14:10:00,123.25,123.26,123.2,123.2,5645.0,107.7668,107.7756,107.7231,107.7231,5645.0
2017-05-23 14:15:00,123.2,123.21,123.18,123.18,4494.0,107.7231,107.7319,107.7056,107.7056,4494.0
2017-05-23 14:20:00,123.2,123.22,123.18,123.22,12114.0,107.7231,107.7406,107.7056,107.7406,12114.0
2017-05-23 14:25:00,123.24,123.24,123.2,123.22,15007.0,107.7581,107.7581,107.7231,107.7406,15007.0
2017-05-23 14:30:00,123.21,123.24,123.19,123.2,9147.0,107.7319,107.7581,107.7144,107.7231,9147.0
2017-05-23 14:35:00,123.21,123.25,123.19,123.25,8129.0,107.7319,107.7668,107.7144,107.7668,8129.0
2017-05-23 14:40:00,123.27,123.3,123.26,123.29,533999.0,107.7843,107.8106,107.7756,107.8018,533999.0
2017-05-23 14:45:00,123.29,123.36,123.29,123.33,11855.0,107.8018,107.863,107.8018,107.8368,11855.0
2017-05-23 14:50:00,123.34,123.34,123.29,123.32,9824.0,107.8455,107.8455,107.8018,107.828,9824.0
2017-05-23 14:55:00,123.33,123.33,123.3,123.32,13140.0,107.8368,107.8368,107.8106,107.828,13140.0
2017-05-23 15:00:00,123.31,123.35,123.29,123.34,20833.0,107.8193,107.8543,107.8018,107.8455,20833.0
2017-05-23 15:05:00,123.35,123.37,123.31,123.33,8256.0,107.8543,107.8718,107.8193,107.8368,8256.0
2017-05-23 15:10:00,123.32,123.34,123.31,123.32,8116.0,107.828,107.8455,107.8193,107.828,8116.0
2017-05-23 15:15:00,123.33,123.33,123.28,123.28,15500.0,107.8368,107.8368,107.7931,107.7931,15500.0
2017-05-23 15:20:00,123.28,123.28,123.23,123.25,12521.0,107.7931,107.7931,107.7494,107.7668,12521.0
2017-05-23 15:25:00,123.25,123.28,123.23,123.24,16658.0,107.7668,107.7931,107.7494,107.7581,16658.0
2017-05-23 15:30:00,123.24,123.24,123.19,123.2,50934.0,107.7581,107.7581,107.7144,107.7231,50934.0
2017-05-23 15:35:00,123.2,123.25,123.2,123.25,27231.0,107.7231,107.7668,107.7231,107.7668,27231.0
2017-05-23 15:40:00,123.25,123.25,123.19,123.2,14420.0,107.7668,107.7668,107.7144,107.7231,14420.0
2017-05-23 15:45:00,123.2,123.21,123.17,123.18,8066.0,107.7231,107.7319,107.6969,107.7056,8066.0
2017-05-23 15:50:00,123.19,123.24,123.18,123.23,7708.0,107.7144,107.7581,107.7056,107.7494,7708.0
2017-05-23 15:55:00,123.23,123.24,123.2,123.23,19689.0,107.7494,107.7581,107.7231,107.7494,19689.0
2017-05-24 09:30:00,123.44,123.45,123.37,123.4,65689.0,107.933,107.9417,107.8718,107.898,65689.0
2017-05-24 09:35:00,123.39,123.4,123.31,123.34,15423.0,107.8893,107.898,107.8193,107.8455,15423.0
2017-05-24 09:40:00,123.34,123.38,123.31,123.36,13615.0,107.8455,107.8805,107.8193,107.863,13615.0
2017-05-24 09:45:00,123.37,123.39,123.34,123.38,23680.0,107.8718,107.8893,107.8455,107.8805,23680.0
2017-05-24 09:50:00,123.4,123.44,123.39,123.42,19272.0,107.898,107.933,107.8893,107.9155,19272.0
2017-05-24 09:55:00,123.41,123.42,123.37,123.37,21509.0,107.9067,107.9155,107.8718,107.8718,21509.0
2017-05-24 10:00:00,123.39,123.41,123.3,123.33,23702.0,107.8893,107.9067,107.8106,107.8368,23702.0
2017-05-24 10:05:00,123.33,123.38,123.31,123.36,20715.0,107.8368,107.8805,107.8193,107.863,20715.0
2017-05-24 10:10:00,123.35,123.38,123.34,123.36,18646.0,107.8543,107.8805,107.8455,107.863,18646.0
2017-05-24 10:15:00,123.37,123.39,123.33,123.38,23237.0,107.8718,107.8893,107.8368,107.8805,23237.0
2017-05-24 10:20:00,123.36,123.41,123.32,123.41,14234.0,107.863,107.9067,107.828,107.9067,14234.0
2017-05-24 10:25:00,123.41,123.44,123.4,123.41,12191.0,107.9067,107.933,107.898,107.9067,12191.0
2017-05-24 10:30:00,123.43,123.47,123.41,123.41,13361.0,107.9242,107.9592,107.9067,107.9067,13361.0
2017-05-24 10:35:00,123.41,123.47,123.4,123.45,17765.0,107.9067,107.9592,107.898,107.9417,17765.0
2017-05-24 10:40:00,123.44,123.47,123.41,123.41,14848.0,107.933,107.9592,107.9067,107.9067,14848.0
2017-05-24 10:45:00,123.42,123.46,123.41,123.46,59641.0,107.9155,107.9505,107.9067,107.9505,59641.0
2017-05-24 10:50:00,123.46,123.46,123.39,123.43,8689.0,107.9505,107.9505,107.8893,107.9242,8689.0
2017-05-24 10:55:00,123.42,123.44,123.41,123.41,12594.0,107.9155,107.933,107.9067,107.9067,12594.0
2017-05-24 11:00:00,123.42,123.43,123.33,123.33,27769.0,107.9155,107.9242,107.8368,107.8368,27769.0
2017-05-24 11:05:00,123.37,123.38,123.35,123.38,12901.0,107.8718,107.8805,107.8543,107.8805,12901.0
2017-05-24 11:10:00,123.38,123.38,123.36,123.37,15435.0,107.8805,107.8805,107.863,107.8718,15435.0
2017-05-24 11:15:00,123.36,123.4,123.36,123.37,62975.0,107.863,107.898,107.863,107.8718,62975.0
2017-05-24 11:20:00,123.38,123.4,123.37,123.39,4473.0,107.8805,107.898,107.8718,107.8893,4473.0
2017-05-24 11:25:00,123.39,123.43,123.39,123.41,5394.0,107.8893,107.9242,107.8893,107.9067,5394.0
2017-05-24 11:30:00,123.43,123.46,123.43,123.44,115372.0,107.9242,107.9505,107.9242,107.933,115372.0
2017-05-24 11:35:00,123.44,123.44,123.41,123.42,12076.0,107.933,107.933,107.9067,107.9155,12076.0
2017-05-24 11:40:00,123.41,123.45,123.41,123.43,7016.0,107.9067,107.9417,107.9067,107.9242,7016.0
2017-05-24 11:45:00,123.44,123.45,123.42,123.44,16248.0,107.933,107.9417,107.9155,107.933,16248.0
2017-05-24 11:50:00,123.44,123.44,123.32,123.36,28805.0,107.933,107.933,107.828,107.863,28805.0
2017-05-24 11:55:00,123.37,123.37,123.33,123.36,5976.0,107.8718,107.8718,107.8368,107.863,5976.0
2017-05-24 12:00:00,123.35,123.38,123.35,123.35,6329.0,107.8543,107.8805,107.8543,107.8543,6329.0
2017-05-24 12:05:00,123.36,123.37,123.33,123.34,6477.0,107.863,107.8718,107.8368,107.8455,6477.0
2017-05-24 12:10:00,123.34,123.36,123.34,123.36,12662.0,107.8455,107.863,107.8455,107.863,12662.0
2017-05-24 12:15:00,123.33,123.36,123.33,123.35,6339.0,107.8368,107.863,107.8368,107.8543,6339.0
2017-05-24 12:20:00,123.36,123.4,123.35,123.39,9880.0,107.863,107.898,107.8543,107.8893,9880.0
2017-05-24 12:25:00,123.4,123.41,123.39,123.41,2866.0,107.898,107.9067,107.8893,107.9067,2866.0
2017-05-24 12:30:00,123.4,123.41,123.39,123.41,2624.0,107.898,107.9067,107.8893,107.9067,2624.0
2017-05-24 12:35:00,123.41,123.42,123.39,123.41,3247.0,107.9067,107.9155,107.8893,107.9067,3247.0
2017-05-24 12:40:00,123.4,123.41,123.36,123.38,35798.0,107.898,107.9067,107.863,107.8805,35798.0
2017-05-24 12:45:00,123.39,123.39,123.36,123.37,18140.0,107.8893,107.8893,107.863,107.8718,18140.0
2017-05-24 12:50:00,123.37,123.39,123.36,123.38,5361.0,107.8718,107.8893,107.863,107.8805,5361.0
2017-05-24 12:55:00,123.38,123.38,123.35,123.36,3314.0,107.8805,107.8805,107.8543,107.863,3314.0
2017-05-24 13:00:00,123.36,123.38,123.33,123.35,7573.0,107.863,107.8805,107.8368,107.8543,7573.0
2017-05-24 13:05:00,123.35,123.36,123.33,123.35,6987.0,107.8543,107.863,107.8368,107.8543,6987.0
2017-05-24 13:10:00,123.34,123.36,123.34,123.36,3869.0,107.8455,107.863,107.8455,107.863,3869.0
2017-05-24 13:15:00,123.36,123.37,123.32,123.32,6367.0,107.863,107.8718,107.828,107.828,6367.0
2017-05-24 13:20:00,123.32,123.33,123.27,123.29,7485.0,107.828,107.8368,107.7843,107.8018,7485.0
2017-05-24 13:25:00,123.3,123.31,123.28,123.3,4621.0,107.8106,107.8193,107.7931,107.8106,4621.0
2017-05-24 13:30:00,123.3,123.31,123.29,123.31,4126.0,107.8106,107.8193,107.8018,107.8193,4126.0
2017-05-24 13:35:00,123.32,123.34,123.31,123.34,7134.0,107.828,107.8455,107.8193,107.8455,7134.0
2017-05-24 13:40:00,123.34,123.34,123.31,123.34,3951.0,107.8455,107.8455,107.8193,107.8455,3951.0
2017-05-24 13:45:00,123.35,123.35,123.33,123.34,4739.0,107.8543,107.8543,107.8368,107.8455,4739.0
2017-05-24 13:50:00,123.33,123.36,123.33,123.33,4679.0,107.8368,107.863,107.8368,107.8368,4679.0
2017-05-24 13:55:00,123.33,123.36,123.33,123.33,28261.0,107.8368,107.863,107.8368,107.8368,28261.0
2017-05-24 14:00:00,123.34,123.39,123.23,123.27,28608.0,107.8455,107.8893,107.7494,107.7843,28608.0
2017-05-24 14:05:00,123.28,123.38,123.26,123.37,9774.0,107.7931,107.8805,107.7756,107.8718,9774.0
2017-05-24 14:10:00,123.36,123.49,123.35,123.44,21527.0,107.863,107.9767,107.8543,107.933,21527.0
2017-05-24 14:15:00,123.46,123.52,123.44,123.5,28168.0,107.9505,108.0029,107.933,107.9854,28168.0
2017-05-24 14:20:00,123.51,123.52,123.44,123.46,15914.0,107.9942,108.0029,107.933,107.9505,15914.0
2017-05-24 14:25:00,123.44,123.51,123.44,123.48,17467.0,107.933,107.9942,107.933,107.9679,17467.0
2017-05-24 14:30:00,123.48,123.48,123.43,123.45,12841.0,107.9679,107.9679,107.9242,107.9417,12841.0
2017-05-24 14:35:00,123.47,123.48,123.43,123.44,8425.0,107.9592,107.9679,107.9242,107.933,8425.0
2017-05-24 14:40:00,123.45,123.46,123.41,123.42,3754.0,107.9417,107.9505,107.9067,107.9155,3754.0
2017-05-24 14:45:00,123.41,123.47,123.41,123.47,6630.0,107.9067,107.9592,107.9067,107.9592,6630.0
2017-05-24 14:50:00,123.46,123.46,123.43,123.44,6830.0,107.9505,107.9505,107.9242,107.933,6830.0
2017-05-24 14:55:00,123.45,123.45,123.41,123.44,7052.0,107.9417,107.9417,107.9067,107.933,7052.0
2017-05-24 15:00:00,123.45,123.45,123.41,123.42,8944.0,107.9417,107.9417,107.9067,107.9155,8944.0
2017-05-24 15:05:00,123.42,123.42,123.35,123.4,25858.0,107.9155,107.9155,107.8543,107.898,25858.0
2017-05-24 15:10:00,123.39,123.42,123.38,123.41,20853.0,107.8893,107.9155,107.8805,107.9067,20853.0
2017-05-24 15:15:00,123.41,123.45,123.41,123.42,9151.0,107.9067,107.9417,107.9067,107.9155,9151.0
2017-05-24 15:20:00,123.43,123.48,123.42,123.45,29561.0,107.9242,107.9679,107.9155,107.9417,29561.0
2017-05-24 15:25:00,123.46,123.49,123.44,123.49,16767.0,107.9505,107.9767,107.933,107.9767,16767.0
2017-05-24 15:30:00,123.49,123.54,123.49,123.53,32905.0,107.9767,108.0204,107.9767,108.0117,32905.0
2017-05-24 15:35:00,123.53,123.56,123.52,123.55,33599.0,108.0117,108.0379,108.0029,108.0292,33599.0
2017-05-24 15:40:00,123.55,123.6,123.54,123.6,36664.0,108.0292,108.0729,108.0204,108.0729,36664.0
2017-05-24 15:45:00,123.6,123.6,123.56,123.59,21767.0,108.0729,108.0729,108.0379,108.0641,21767.0
2017-05-24 15:50:00,123.59,123.66,123.59,123.61,35000.0,108.0641,108.1253,108.0641,108.0816,35000.0
2017-05-24 15:55:00,123.62,123.63,123.56,123.57,33948.0,108.0904,108.0991,108.0379,108.0466,33948.0
2017-05-25 09:30:00,123.9,123.95,123.8,123.8,83202.0,108.3352,108.3789,108.2477,108.2477,83202.0
2017-05-25 09:35:00,123.8,123.88,123.78,123.83,17719.0,108.2477,108.3177,108.2303,108.274,17719.0
2017-05-25 09:40:00,123.85,123.91,123.83,123.91,35281.0,108.2915,108.3439,108.274,108.3439,35281.0
2017-05-25 09:45:00,123.91,124.01,123.9,124.0,23326.0,108.3439,108.4314,108.3352,108.4226,23326.0
2017-05-25 09:50:00,124.0,124.07,123.99,124.06,48006.0,108.4226,108.4838,108.4139,108.4751,48006.0
2017-05-25 09:55:00,124.07,124.09,124.02,124.03,21654.0,108.4838,108.5013,108.4401,108.4489,21654.0
2017-05-25 10:00:00,124.04,124.04,124.0,124.02,27058.0,108.4576,108.4576,108.4226,108.4401,27058.0
2017-05-25 10:05:00,124.03,124.07,124.02,124.04,14841.0,108.4489,108.4838,108.4401,108.4576,14841.0
2017-05-25 10:10:00,124.05,124.18,124.04,124.17,39139.0,108.4663,108.58,108.4576,108.5713,39139.0
2017-05-25 10:15:00,124.15,124.16,124.13,124.13,10507.0,108.5538,108.5625,108.5363,108.5363,10507.0
2017-05-25 10:20:00,124.14,124.15,124.1,124.1,15881.0,108.545,108.5538,108.5101,108.5101,15881.0
2017-05-25 10:25:00,124.12,124.14,124.11,124.13,5387.0,108.5276,108.545,108.5188,108.5363,5387.0
2017-05-25 10:30:00,124.14,124.2,124.13,124.19,15258.0,108.545,108.5975,108.5363,108.5888,15258.0
2017-05-25 10:35:00,124.19,124.2,124.15,124.2,49608.0,108.5888,108.5975,108.5538,108.5975,49608.0
2017-05-25 10:40:00,124.2,124.2,124.15,124.16,14759.0,108.5975,108.5975,108.5538,108.5625,14759.0
2017-05-25 10:45:00,124.16,124.21,124.15,124.2,9311.0,108.5625,108.6062,108.5538,108.5975,9311.0
2017-05-25 10:50:00,124.2,124.21,124.18,124.21,6867.0,108.5975,108.6062,108.58,108.6062,6867.0
2017-05-25 10:55:00,124.2,124.2,124.15,124.15,9643.0,108.5975,108.5975,108.5538,108.5538,9643.0
2017-05-25 11:00:00,124.14,124.15,124.13,124.14,7167.0,108.545,108.5538,108.5363,108.545,7167.0
2017-05-25 11:05:00,124.15,124.25,124.14,124.25,17023.0,108.5538,108.6412,108.545,108.6412,17023.0
2017-05-25 11:10:00,124.26,124.27,124.19,124.2,15704.0,108.65,108.6587,108.5888,108.5975,15704.0
2017-05-25 11:15:00,124.19,124.27,124.19,124.22,12993.0,108.5888,108.6587,108.5888,108.615,12993.0
2017-05-25 11:20:00,124.23,124.25,124.16,124.17,13339.0,108.6237,108.6412,108.5625,108.5713,13339.0
2017-05-25 11:25:00,124.17,124.2,124.16,124.2,12788.0,108.5713,108.5975,108.5625,108.5975,12788.0
2017-05-25 11:30:00,124.21,124.23,124.15,124.16,17486.0,108.6062,108.6237,108.5538,108.5625,17486.0
2017-05-25 11:35:00,124.15,124.16,124.03,124.05,38649.0,108.5538,108.5625,108.4489,108.4663,38649.0
2017-05-25 11:40:00,124.06,124.06,123.96,124.0,27551.0,108.4751,108.4751,108.3876,108.4226,27551.0
2017-05-25 11:45:00,123.98,124.03,123.97,124.02,30283.0,108.4051,108.4489,108.3964,108.4401,30283.0
2017-05-25 11:50:00,124.03,124.05,123.99,124.0,29559.0,108.4489,108.4663,108.4139,108.4226,29559.0
2017-05-25 11:55:00,124.0,124.0,123.96,123.97,16110.0,108.4226,108.4226,108.3876,108.3964,16110.0
2017-05-25 12:00:00,123.97,124.01,123.94,124.0,57863.0,108.3964,108.4314,108.3702,108.4226,57863.0
2017-05-25 12:05:00,124.01,124.02,123.99,124.01,5880.0,108.4314,108.4401,108.4139,108.4314,5880.0
2017-05-25 12:10:00,124.0,124.0,123.92,123.95,9617.0,108.4226,108.4226,108.3527,108.3789,9617.0
2017-05-25 12:15:00,123.93,123.99,123.91,123.99,16356.0,108.3614,108.4139,108.3439,108.4139,16356.0
2017-05-25 12:20:00,123.98,124.09,123.97,124.07,19208.0,108.4051,108.5013,108.3964,108.4838,19208.0
2017-05-25 12:25:00,124.08,124.09,124.05,124.06,2622.0,108.4926,108.5013,108.4663,108.4751,2622.0
2017-05-25 12:30:00,124.05,124.12,124.04,124.12,8946.0,108.4663,108.5276,108.4576,108.5276,8946.0
2017-05-25 12:35:00,124.12,124.15,124.11,124.13,8670.0,108.5276,108.5538,108.5188,108.5363,8670.0
2017-05-25 12:40:00,124.14,124.16,124.1,124.14,18006.0,108.545,108.5625,108.5101,108.545,18006.0
2017-05-25 12:45:00,124.13,124.15,124.12,124.15,3332.0,108.5363,108.5538,108.5276,108.5538,3332.0
2017-05-25 12:50:00,124.15,124.16,124.12,124.16,12027.0,108.5538,108.5625,108.5276,108.5625,12027.0
2017-05-25 12:55:00,124.16,124.16,124.11,124.15,3854.0,108.5625,108.5625,108.5188,108.5538,3854.0
2017-05-25 13:00:00,124.16,124.16,124.13,124.13,4233.0,108.5625,108.5625,108.5363,108.5363,4233.0
2017-05-25 13:05:00,124.14,124.15,124.09,124.09,28743.0,108.545,108.5538,108.5013,108.5013,28743.0
2017-05-25 13:10:00,124.06,124.09,124.06,124.07,5911.0,108.4751,108.5013,108.4751,108.4838,5911.0
2017-05-25 13:15:00,124.08,124.08,124.03,124.06,6934.0,108.4926,108.4926,108.4489,108.4751,6934.0
2017-05-25 13:20:00,124.07,124.1,124.07,124.08,3292.0,108.4838,108.5101,108.4838,108.4926,3292.0
2017-05-25 13:25:00,124.08,124.08,124.04,124.07,14284.0,108.4926,108.4926,108.4576,108.4838,14284.0
2017-05-25 13:30:00,124.05,124.06,123.99,124.0,6563.0,108.4663,108.4751,108.4139,108.4226,6563.0
2017-05-25 13:35:00,123.99,124.02,123.99,124.0,6466.0,108.4139,108.4401,108.4139,108.4226,6466.0
2017-05-25 13:40:00,124.03,124.05,124.02,124.05,2298.0,108.4489,108.4663,108.4401,108.4663,2298.0
2017-05-25 13:45:00,124.03,124.06,124.01,124.03,9499.0,108.4489,108.4751,108.4314,108.4489,9499.0
2017-05-25 13:50:00,124.05,124.07,124.03,124.07,7008.0,108.4663,108.4838,108.4489,108.4838,7008.0
2017-05-25 13:55:00,124.08,124.11,124.07,124.11,5549.0,108.4926,108.5188,108.4838,108.5188,5549.0
2017-05-25 14:00:00,124.12,124.13,124.1,124.11,12732.0,108.5276,108.5363,108.5101,108.5188,12732.0
2017-05-25 14:05:00,124.1,124.13,124.08,124.09,5308.0,108.5101,108.5363,108.4926,108.5013,5308.0
2017-05-25 14:10:00,124.09,124.12,124.06,124.06,23916.0,108.5013,108.5276,108.4751,108.4751,23916.0
2017-05-25 14:15:00,124.08,124.1,124.07,124.1,9247.0,108.4926,108.5101,108.4838,108.5101,9247.0
2017-05-25 14:20:00,124.09,124.14,124.08,124.14,11879.0,108.5013,108.545,108.4926,108.545,11879.0
2017-05-25 14:25:00,124.14,124.14,124.1,124.11,11848.0,108.545,108.545,108.5101,108.5188,11848.0
2017-05-25 14:30:00,124.11,124.16,124.11,124.16,7703.0,108.5188,108.5625,108.5188,108.5625,7703.0
2017-05-25 14:35:00,124.16,124.21,124.15,124.21,8787.0,108.5625,108.6062,108.5538,108.6062,8787.0
2017-05-25 14:40:00,124.21,124.21,124.16,124.17,9521.0,108.6062,108.6062,108.5625,108.5713,9521.0
2017-05-25 14:45:00,124.17,124.2,124.16,124.16,15375.0,108.5713,108.5975,108.5625,108.5625,15375.0
2017-05-25 14:50:00,124.17,124.17,124.12,124.14,15402.0,108.5713,108.5713,108.5276,108.545,15402.0
2017-05-25 14:55:00,124.15,124.19,124.14,124.16,13881.0,108.5538,108.5888,108.545,108.5625,13881.0
2017-05-25 15:00:00,124.16,124.19,124.15,124.17,14464.0,108.5625,108.5888,108.5538,108.5713,14464.0
2017-05-25 15:05:00,124.17,124.17,124.12,124.15,12263.0,108.5713,108.5713,108.5276,108.5538,12263.0
2017-05-25 15:10:00,124.15,124.16,124.13,124.16,9380.0,108.5538,108.5625,108.5363,108.5625,9380.0
2017-05-25 15:15:00,124.16,124.17,124.13,124.13,12530.0,108.5625,108.5713,108.5363,108.5363,12530.0
2017-05-25 15:20:00,124.13,124.14,124.09,124.13,34244.0,108.5363,108.545,108.5013,108.5363,34244.0
2017-05-25 15:25:00,124.13,124.13,124.1,124.11,7339.0,108.5363,108.5363,108.5101,108.5188,7339.0
2017-05-25 15:30:00,124.1,124.15,124.09,124.13,39228.0,108.5101,108.5538,108.5013,108.5363,39228.0
2017-05-25 15:35:00,124.14,124.14,124.11,124.14,3893.0,108.545,108.545,108.5188,108.545,3893.0
2017-05-25 15:40:00,124.13,124.16,124.11,124.14,18193.0,108.5363,108.5625,108.5188,108.545,18193.0
2017-05-25 15:45:00,124.13,124.26,124.13,124.21,26039.0,108.5363,108.65,108.5363,108.6062,26039.0
2017-05-25 15:50:00,124.16,124.17,124.06,124.11,35060.0,108.5625,108.5713,108.4751,108.5188,35060.0
2017-05-25 15:55:00,124.12,124.15,124.05,124.09,37496.0,108.5276,108.5538,108.4663,108.5013,37496.0
2017-05-26 09:30:00,124.0,124.09,123.96,123.99,51512.0,108.4226,108.5013,108.3876,108.4139,51512.0
2017-05-26 09:35:00,124.02,124.04,123.93,123.98,23280.0,108.4401,108.4576,108.3614,108.4051,23280.0
2017-05-26 09:40:00,123.97,123.98,123.93,123.97,28522.0,108.3964,108.4051,108.3614,108.3964,28522.0
2017-05-26 09:45:00,123.98,124.06,123.96,124.05,25023.0,108.4051,108.4751,108.3876,108.4663,25023.0
2017-05-26 09:50:00,124.02,124.09,124.01,124.09,14419.0,108.4401,108.5013,108.4314,108.5013,14419.0
2017-05-26 09:55:00,124.08,124.09,124.05,124.07,7985.0,108.4926,108.5013,108.4663,108.4838,7985.0
2017-05-26 10:00:00,124.07,124.11,124.05,124.11,26491.0,108.4838,108.5188,108.4663,108.5188,26491.0
2017-05-26 10:05:00,124.11,124.11,124.01,124.01,12008.0,108.5188,108.5188,108.4314,108.4314,12008.0
2017-05-26 10:10:00,124.0,124.05,123.98,124.04,19531.0,108.4226,108.4663,108.4051,108.4576,19531.0
2017-05-26 10:15:00,124.03,124.06,123.97,124.04,20447.0,108.4489,108.4751,108.3964,108.4576,20447.0
2017-05-26 10:20:00,124.04,124.07,124.0,124.03,20865.0,108.4576,108.4838,108.4226,108.4489,20865.0
2017-05-26 10:25:00,124.04,124.04,123.98,124.0,26814.0,108.4576,108.4576,108.4051,108.4226,26814.0
2017-05-26 10:30:00,124.02,124.07,124.02,124.06,18378.0,108.4401,108.4838,108.4401,108.4751,18378.0
2017-05-26 10:35:00,124.07,124.12,124.05,124.11,14862.0,108.4838,108.5276,108.4663,108.5188,14862.0
2017-05-26 10:40:00,124.12,124.15,124.09,124.09,14787.0,108.5276,108.5538,108.5013,108.5013,14787.0
2017-05-26 10:45:00,124.09,124.1,124.06,124.07,10637.0,108.5013,108.5101,108.4751,108.4838,10637.0
2017-05-26 10:50:00,124.06,124.07,124.02,124.04,12357.0,108.4751,108.4838,108.4401,108.4576,12357.0
2017-05-26 10:55:00,124.04,124.05,123.99,124.0,11010.0,108.4576,108.4663,108.4139,108.4226,11010.0
2017-05-26 11:00:00,124.0,124.05,124.0,124.05,17238.0,108.4226,108.4663,108.4226,108.4663,17238.0
2017-05-26 11:05:00,124.05,124.08,124.04,124.07,9307.0,108.4663,108.4926,108.4576,108.4838,9307.0
2017-05-26 11:10:00,124.09,124.09,124.03,124.04,28069.0,108.5013,108.5013,108.4489,108.4576,28069.0
2017-05-26 11:15:00,124.05,124.08,124.02,124.02,14167.0,108.4663,108.4926,108.4401,108.4401,14167.0
2017-05-26 11:20:00,124.03,124.06,124.02,124.06,57329.0,108.4489,108.4751,108.4401,108.4751,57329.0
2017-05-26 11:25:00,124.05,124.09,124.05,124.09,8239.0,108.4663,108.5013,108.4663,108.5013,8239.0
2017-05-26 11:30:00,124.08,124.11,124.06,124.09,9483.0,108.4926,108.5188,108.4751,108.5013,9483.0
2017-05-26 11:35:00,124.09,124.1,124.04,124.05,22507.0,108.5013,108.5101,108.4576,108.4663,22507.0
2017-05-26 11:40:00,124.04,124.05,124.01,124.02,32094.0,108.4576,108.4663,108.4314,108.4401,32094.0
2017-05-26 11:45:00,124.01,124.03,124.0,124.03,5387.0,108.4314,108.4489,108.4226,108.4489,5387.0
2017-05-26 11:50:00,124.04,124.04,123.97,123.98,7423.0,108.4576,108.4576,108.3964,108.4051,7423.0
2017-05-26 11:55:00,123.97,123.98,123.96,123.96,5427.0,108.3964,108.4051,108.3876,108.3876,5427.0
2017-05-26 12:00:00,123.96,124.0,123.96,124.0,14068.0,108.3876,108.4226,108.3876,108.4226,14068.0
2017-05-26 12:05:00,124.0,124.02,123.99,124.02,19828.0,108.4226,108.4401,108.4139,108.4401,19828.0
2017-05-26 12:10:00,124.02,124.05,124.01,124.03,6189.0,108.4401,108.4663,108.4314,108.4489,6189.0
2017-05-26 12:15:00,124.04,124.08,124.04,124.08,9178.0,108.4576,108.4926,108.4576,108.4926,9178.0
2017-05-26 12:20:00,124.08,124.08,124.06,124.07,7231.0,108.4926,108.4926,108.4751,108.4838,7231.0
2017-05-26 12:25:00,124.07,124.09,124.05,124.09,2601.0,108.4838,108.5013,108.4663,108.5013,2601.0
2017-05-26 12:30:00,124.09,124.09,124.05,124.06,11985.0,108.5013,108.5013,108.4663,108.4751,11985.0
2017-05-26 12:35:00,124.07,124.1,124.06,124.09,11916.0,108.4838,108.5101,108.4751,108.5013,11916.0
2017-05-26 12:40:00,124.1,124.13,124.09,124.13,8604.0,108.5101,108.5363,108.5013,108.5363,8604.0
2017-05-26 12:45:00,124.12,124.13,124.11,124.13,9634.0,108.5276,108.5363,108.5188,108.5363,9634.0
2017-05-26 12:50:00,124.13,124.14,124.11,124.12,19193.0,108.5363,108.545,108.5188,108.5276,19193.0
2017-05-26 12:55:00,124.12,124.13,124.1,124.1,10256.0,108.5276,108.5363,108.5101,108.5101,10256.0
2017-05-26 13:00:00,124.11,124.11,124.07,124.08,6875.0,108.5188,108.5188,108.4838,108.4926,6875.0
2017-05-26 13:05:00,124.08,124.11,124.07,124.11,7818.0,108.4926,108.5188,108.4838,108.5188,7818.0
2017-05-26 13:10:00,124.11,124.14,124.11,124.14,10005.0,108.5188,108.545,108.5188,108.545,10005.0
2017-05-26 13:15:00,124.14,124.15,124.09,124.11,26175.0,108.545,108.5538,108.5013,108.5188,26175.0
2017-05-26 13:20:00,124.1,124.1,124.07,124.08,7334.0,108.5101,108.5101,108.4838,108.4926,7334.0
2017-05-26 13:25:00,124.08,124.09,124.06,124.07,5009.0,108.4926,108.5013,108.4751,108.4838,5009.0
2017-05-26 13:30:00,124.08,124.1,124.07,124.08,8681.0,108.4926,108.5101,108.4838,108.4926,8681.0
2017-05-26 13:35:00,124.09,124.09,124.07,124.07,7555.0,108.5013,108.5013,108.4838,108.4838,7555.0
2017-05-26 13:40:00,124.09,124.09,124.06,124.09,14248.0,108.5013,108.5013,108.4751,108.5013,14248.0
2017-05-26 13:45:00,124.08,124.1,124.04,124.04,13924.0,108.4926,108.5101,108.4576,108.4576,13924.0
2017-05-26 13:50:00,124.05,124.06,124.04,124.05,9099.0,108.4663,108.4751,108.4576,108.4663,9099.0
2017-05-26 13:55:00,124.05,124.07,124.05,124.06,14338.0,108.4663,108.4838,108.4663,108.4751,14338.0
2017-05-26 14:00:00,124.05,124.06,124.03,124.05,12171.0,108.4663,108.4751,108.4489,108.4663,12171.0
2017-05-26 14:05:00,124.05,124.09,124.04,124.09,14528.0,108.4663,108.5013,108.4576,108.5013,14528.0
2017-05-26 14:10:00,124.08,124.1,124.08,124.09,7904.0,108.4926,108.5101,108.4926,108.5013,7904.0
2017-05-26 14:15:00,124.09,124.1,124.08,124.08,11769.0,108.5013,108.5101,108.4926,108.4926,11769.0
2017-05-26 14:20:00,124.08,124.11,124.08,124.08,6718.0,108.4926,108.5188,108.4926,108.4926,6718.0
2017-05-26 14:25:00,124.09,124.12,124.09,124.12,21582.0,108.5013,108.5276,108.5013,108.5276,21582.0
2017-05-26 14:30:00,124.11,124.11,124.08,124.09,17365.0,108.5188,108.5188,108.4926,108.5013,17365.0
2017-05-26 14:35:00,124.09,124.11,124.08,124.11,4240.0,108.5013,108.5188,108.4926,108.5188,4240.0
2017-05-26 14:40:00,124.09,124.11,124.08,124.1,15805.0,108.5013,108.5188,108.4926,108.5101,15805.0
2017-05-26 14:45:00,124.11,124.11,124.09,124.09,7081.0,108.5188,108.5188,108.5013,108.5013,7081.0
2017-05-26 14:50:00,124.09,124.11,124.07,124.11,8700.0,108.5013,108.5188,108.4838,108.5188,8700.0
2017-05-26 14:55:00,124.11,124.11,124.09,124.09,12901.0,108.5188,108.5188,108.5013,108.5013,12901.0
2017-05-26 15:00:00,124.08,124.13,124.08,124.11,15322.0,108.4926,108.5363,108.4926,108.5188,15322.0
2017-05-26 15:05:00,124.12,124.12,124.05,124.06,41327.0,108.5276,108.5276,108.4663,108.4751,41327.0
2017-05-26 15:10:00,124.07,124.09,124.06,124.08,14865.0,108.4838,108.5013,108.4751,108.4926,14865.0
2017-05-26 15:15:00,124.09,124.09,124.08,124.08,5366.0,108.5013,108.5013,108.4926,108.4926,5366.0
2017-05-26 15:20:00,124.09,124.1,124.05,124.06,17350.0,108.5013,108.5101,108.4663,108.4751,17350.0
2017-05-26 15:25:00,124.06,124.1,124.06,124.08,15136.0,108.4751,108.5101,108.4751,108.4926,15136.0
2017-05-26 15:30:00,124.08,124.11,124.07,124.08,11260.0,108.4926,108.5188,108.4838,108.4926,11260.0
2017-05-26 15:35:00,124.07,124.09,124.06,124.06,7126.0,108.4838,108.5013,108.4751,108.4751,7126.0
2017-05-26 15:40:00,124.06,124.09,124.04,124.09,21226.0,108.4751,108.5013,108.4576,108.5013,21226.0
2017-05-26 15:45:00,124.08,124.1,124.08,124.1,21350.0,108.4926,108.5101,108.4926,108.5101,21350.0
2017-05-26 15:50:00,124.1,124.13,124.1,124.12,6706.0,108.5101,108.5363,108.5101,108.5276,6706.0
2017-05-26 15:55:00,124.12,124.13,124.05,124.08,59199.0,108.5276,108.5363,108.4663,108.4926,59199.0
2017-05-30 09:30:00,123.87,123.97,123.81,123.84,127964.0,108.309,108.3964,108.2565,108.2827,127964.0
2017-05-30 09:35:00,123.84,123.99,123.84,123.95,27439.0,108.2827,108.4139,108.2827,108.3789,27439.0
2017-05-30 09:40:00,123.97,123.99,123.9,123.98,29390.0,108.3964,108.4139,108.3352,108.4051,29390.0
2017-05-30 09:45:00,123.99,124.06,123.99,123.99,8567.0,108.4139,108.4751,108.4139,108.4139,8567.0
2017-05-30 09:50:00,124.01,124.01,123.96,123.98,10241.0,108.4314,108.4314,108.3876,108.4051,10241.0
2017-05-30 09:55:00,123.98,123.98,123.92,123.92,18384.0,108.4051,108.4051,108.3527,108.3527,18384.0
2017-05-30 10:00:00,123.93,123.96,123.87,123.87,13543.0,108.3614,108.3876,108.309,108.309,13543.0
2017-05-30 10:05:00,123.9,123.91,123.81,123.83,29438.0,108.3352,108.3439,108.2565,108.274,29438.0
2017-05-30 10:10:00,123.83,123.85,123.78,123.81,24508.0,108.274,108.2915,108.2303,108.2565,24508.0
2017-05-30 10:15:00,123.79,123.8,123.71,123.79,16937.0,108.239,108.2477,108.1691,108.239,16937.0
2017-05-30 10:20:00,123.79,123.85,123.79,123.82,30921.0,108.239,108.2915,108.239,108.2652,30921.0
2017-05-30 10:25:00,123.82,123.84,123.76,123.76,28968.0,108.2652,108.2827,108.2128,108.2128,28968.0
2017-05-30 10:30:00,123.78,123.85,123.78,123.84,30162.0,108.2303,108.2915,108.2303,108.2827,30162.0
2017-05-30 10:35:00,123.84,123.95,123.84,123.95,15379.0,108.2827,108.3789,108.2827,108.3789,15379.0
2017-05-30 10:40:00,123.96,123.98,123.94,123.97,2958.0,108.3876,108.4051,108.3702,108.3964,2958.0
2017-05-30 10:45:00,123.96,123.97,123.93,123.95,9122.0,108.3876,108.3964,108.3614,108.3789,9122.0
2017-05-30 10:50:00,123.95,123.97,123.94,123.94,9188.0,108.3789,108.3964,108.3702,108.3702,9188.0
2017-05-30 10:55:00,123.94,123.96,123.91,123.91,11773.0,108.3702,108.3876,108.3439,108.3439,11773.0
2017-05-30 11:00:00,123.91,123.98,123.91,123.97,10773.0,108.3439,108.4051,108.3439,108.3964,10773.0
2017-05-30 11:05:00,123.97,123.99,123.95,123.96,8679.0,108.3964,108.4139,108.3789,108.3876,8679.0
2017-05-30 11:10:00,123.96,123.96,123.93,123.93,16371.0,108.3876,108.3876,108.3614,108.3614,16371.0
2017-05-30 11:15:00,123.93,123.95,123.91,123.94,15863.0,108.3614,108.3789,108.3439,108.3702,15863.0
2017-05-30 11:20:00,123.95,123.96,123.89,123.9,25847.0,108.3789,108.3876,108.3264,108.3352,25847.0
2017-05-30 11:25:00,123.9,123.93,123.88,123.89,11564.0,108.3352,108.3614,108.3177,108.3264,11564.0
2017-05-30 11:30:00,123.89,123.94,123.89,123.91,9934.0,108.3264,108.3702,108.3264,108.3439,9934.0
2017-05-30 11:35:00,123.91,123.94,123.9,123.93,26885.0,108.3439,108.3702,108.3352,108.3614,26885.0
2017-05-30 11:40:00,123.93,123.93,123.86,123.89,12203.0,108.3614,108.3614,108.3002,108.3264,12203.0
2017-05-30 11:45:00,123.87,123.93,123.87,123.91,6834.0,108.309,108.3614,108.309,108.3439,6834.0
2017-05-30 11:50:00,123.91,123.93,123.9,123.9,7067.0,108.3439,108.3614,108.3352,108.3352,7067.0
2017-05-30 11:55:00,123.89,123.9,123.88,123.9,4500.0,108.3264,108.3352,108.3177,108.3352,4500.0
2017-05-30 12:00:00,123.91,123.94,123.9,123.93,5090.0,108.3439,108.3702,108.3352,108.3614,5090.0
2017-05-30 12:05:00,123.95,123.95,123.9,123.91,4246.0,108.3789,108.3789,108.3352,108.3439,4246.0
2017-05-30 12:10:00,123.91,123.92,123.9,123.91,12807.0,108.3439,108.3527,108.3352,108.3439,12807.0
2017-05-30 12:15:00,123.91,123.92,123.9,123.92,2476.0,108.3439,108.3527,108.3352,108.3527,2476.0
2017-05-30 12:20:00,123.9,123.99,123.9,123.97,12704.0,108.3352,108.4139,108.3352,108.3964,12704.0
2017-05-30 12:25:00,123.98,123.99,123.96,123.99,7504.0,108.4051,108.4139,108.3876,108.4139,7504.0
2017-05-30 12:30:00,123.99,124.02,123.98,123.99,13670.0,108.4139,108.4401,108.4051,108.4139,13670.0
2017-05-30 12:35:00,123.98,124.0,123.98,123.99,4966.0,108.4051,108.4226,108.4051,108.4139,4966.0
2017-05-30 12:40:00,123.99,123.99,123.98,123.98,4546.0,108.4139,108.4139,108.4051,108.4051,4546.0
2017-05-30 12:45:00,123.97,123.98,123.95,123.95,5088.0,108.3964,108.4051,108.3789,108.3789,5088.0
2017-05-30 12:50:00,123.96,123.97,123.93,123.94,39007.0,108.3876,108.3964,108.3614,108.3702,39007.0
2017-05-30 12:55:00,123.94,123.97,123.92,123.94,109884.0,108.3702,108.3964,108.3527,108.3702,109884.0
2017-05-30 13:00:00,123.94,123.98,123.94,123.95,29918.0,108.3702,108.4051,108.3702,108.3789,29918.0
2017-05-30 13:05:00,123.95,123.97,123.94,123.95,11938.0,108.3789,108.3964,108.3702,108.3789,11938.0
2017-05-30 13:10:00,123.96,123.96,123.94,123.95,4147.0,108.3876,108.3876,108.3702,108.3789,4147.0
2017-05-30 13:15:00,123.95,123.95,123.94,123.94,9521.0,108.3789,108.3789,108.3702,108.3702,9521.0
2017-05-30 13:20:00,123.94,123.94,123.91,123.91,16391.0,108.3702,108.3702,108.3439,108.3439,16391.0
2017-05-30 13:25:00,123.92,123.93,123.91,123.93,4724.0,108.3527,108.3614,108.3439,108.3614,4724.0
2017-05-30 13:30:00,123.92,123.94,123.92,123.94,4367.0,108.3527,108.3702,108.3527,108.3702,4367.0
2017-05-30 13:35:00,123.94,123.95,123.93,123.95,3246.0,108.3702,108.3789,108.3614,108.3789,3246.0
2017-05-30 13:40:00,123.95,123.95,123.92,123.93,11960.0,108.3789,108.3789,108.3527,108.3614,11960.0
2017-05-30 13:45:00,123.92,123.97,123.92,123.95,10445.0,108.3527,108.3964,108.3527,108.3789,10445.0
2017-05-30 13:50:00,123.96,123.97,123.93,123.93,3633.0,108.3876,108.3964,108.3614,108.3614,3633.0
2017-05-30 13:55:00,123.93,123.95,123.92,123.93,9875.0,108.3614,108.3789,108.3527,108.3614,9875.0
2017-05-30 14:00:00,123.93,123.95,123.92,123.92,13041.0,108.3614,108.3789,108.3527,108.3527,13041.0
2017-05-30 14:05:00,123.93,123.98,123.93,123.97,7450.0,108.3614,108.4051,108.3614,108.3964,7450.0
2017-05-30 14:10:00,123.95,123.96,123.93,123.94,5290.0,108.3789,108.3876,108.3614,108.3702,5290.0
2017-05-30 14:15:00,123.94,123.94,123.91,123.91,15906.0,108.3702,108.3702,108.3439,108.3439,15906.0
2017-05-30 14:20:00,123.91,123.93,123.9,123.92,6628.0,108.3439,108.3614,108.3352,108.3527,6628.0
2017-05-30 14:25:00,123.91,123.93,123.9,123.9,10376.0,108.3439,108.3614,108.3352,108.3352,10376.0
2017-05-30 14:30:00,123.91,123.92,123.9,123.91,11249.0,108.3439,108.3527,108.3352,108.3439,11249.0
2017-05-30 14:35:00,123.92,123.92,123.87,123.9,6201.0,108.3527,108.3527,108.309,108.3352,6201.0
2017-05-30 14:40:00,123.9,123.92,123.89,123.91,7217.0,108.3352,108.3527,108.3264,108.3439,7217.0
2017-05-30 14:45:00,123.91,123.93,123.9,123.93,9941.0,108.3439,108.3614,108.3352,108.3614,9941.0
2017-05-30 14:50:00,123.93,123.93,123.91,123.91,7258.0,108.3614,108.3614,108.3439,108.3439,7258.0
2017-05-30 14:55:00,123.91,123.95,123.91,123.94,18214.0,108.3439,108.3789,108.3439,108.3702,18214.0
2017-05-30 15:00:00,123.94,124.02,123.94,124.01,17659.0,108.3702,108.4401,108.3702,108.4314,17659.0
2017-05-30 15:05:00,123.99,123.99,123.96,123.97,3466.0,108.4139,108.4139,108.3876,108.3964,3466.0
2017-05-30 15:10:00,123.96,123.98,123.95,123.96,15026.0,108.3876,108.4051,108.3789,108.3876,15026.0
2017-05-30 15:15:00,123.96,123.98,123.94,123.94,7262.0,108.3876,108.4051,108.3702,108.3702,7262.0
2017-05-30 15:20:00,123.93,123.94,123.91,123.92,9863.0,108.3614,108.3702,108.3439,108.3527,9863.0
2017-05-30 15:25:00,123.93,123.94,123.92,123.93,12198.0,108.3614,108.3702,108.3527,108.3614,12198.0
2017-05-30 15:30:00,123.94,123.95,123.93,123.94,11662.0,108.3702,108.3789,108.3614,108.3702,11662.0
2017-05-30 15:35:00,123.95,123.97,123.94,123.95,11553.0,108.3789,108.3964,108.3702,108.3789,11553.0
2017-05-30 15:40:00,123.95,123.97,123.94,123.97,13144.0,108.3789,108.3964,108.3702,108.3964,13144.0
2017-05-30 15:45:00,123.96,123.97,123.94,123.95,16476.0,108.3876,108.3964,108.3702,108.3789,16476.0
2017-05-30 15:50:00,123.96,123.97,123.88,123.88,12555.0,108.3876,108.3964,108.3177,108.3177,12555.0
2017-05-30 15:55:00,123.89,123.91,123.88,123.88,29946.0,108.3264,108.3439,108.3177,108.3177,29946.0
2017-05-31 09:30:00,124.01,124.09,123.98,123.98,42164.0,108.4314,108.5013,108.4051,108.4051,42164.0
2017-05-31 09:35:00,123.99,124.0,123.94,123.98,22639.0,108.4139,108.4226,108.3702,108.4051,22639.0
2017-05-31 09:40:00,123.97,124.0,123.96,123.98,11238.0,108.3964,108.4226,108.3876,108.4051,11238.0
2017-05-31 09:45:00,123.97,124.0,123.74,123.76,38705.0,108.3964,108.4226,108.1953,108.2128,38705.0
2017-05-31 09:50:00,123.76,123.81,123.68,123.68,26977.0,108.2128,108.2565,108.1428,108.1428,26977.0
2017-05-31 09:55:00,123.67,123.68,123.47,123.5,45778.0,108.1341,108.1428,107.9592,107.9854,45778.0
2017-05-31 10:00:00,123.49,123.5,123.32,123.42,65255.0,107.9767,107.9854,107.828,107.9155,65255.0
2017-05-31 10:05:00,123.4,123.41,123.31,123.34,27693.0,107.898,107.9067,107.8193,107.8455,27693.0
2017-05-31 10:10:00,123.37,123.47,123.31,123.46,39618.0,107.8718,107.9592,107.8193,107.9505,39618.0
2017-05-31 10:15:00,123.47,123.49,123.38,123.42,81382.0,107.9592,107.9767,107.8805,107.9155,81382.0
2017-05-31 10:20:00,123.41,123.45,123.38,123.43,19384.0,107.9067,107.9417,107.8805,107.9242,19384.0
2017-05-31 10:25:00,123.44,123.48,123.41,123.48,20254.0,107.933,107.9679,107.9067,107.9679,20254.0
2017-05-31 10:30:00,123.48,123.59,123.44,123.58,22286.0,107.9679,108.0641,107.933,108.0554,22286.0
2017-05-31 10:35:00,123.58,123.6,123.54,123.55,18842.0,108.0554,108.0729,108.0204,108.0292,18842.0
2017-05-31 10:40:00,123.57,123.62,123.54,123.62,8492.0,108.0466,108.0904,108.0204,108.0904,8492.0
2017-05-31 10:45:00,123.6,123.65,123.58,123.64,44837.0,108.0729,108.1166,108.0554,108.1078,44837.0
2017-05-31 10:50:00,123.63,123.72,123.61,123.71,63864.0,108.0991,108.1778,108.0816,108.1691,63864.0
2017-05-31 10:55:00,123.7,123.75,123.68,123.74,79357.0,108.1603,108.204,108.1428,108.1953,79357.0
2017-05-31 11:00:00,123.75,123.76,123.7,123.73,8407.0,108.204,108.2128,108.1603,108.1865,8407.0
2017-05-31 11:05:00,123.72,123.76,123.71,123.71,6010.0,108.1778,108.2128,108.1691,108.1691,6010.0
2017-05-31 11:10:00,123.73,123.73,123.57,123.57,32068.0,108.1865,108.1865,108.0466,108.0466,32068.0
2017-05-31 11:15:00,123.56,123.61,123.52,123.61,23092.0,108.0379,108.0816,108.0029,108.0816,23092.0
2017-05-31 11:20:00,123.62,123.72,123.61,123.7,29200.0,108.0904,108.1778,108.0816,108.1603,29200.0
2017-05-31 11:25:00,123.68,123.69,123.56,123.57,15952.0,108.1428,108.1516,108.0379,108.0466,15952.0
2017-05-31 11:30:00,123.57,123.59,123.46,123.46,6970.0,108.0466,108.0641,107.9505,107.9505,6970.0
2017-05-31 11:35:00,123.49,123.56,123.46,123.46,15582.0,107.9767,108.0379,107.9505,107.9505,15582.0
2017-05-31 11:40:00,123.48,123.55,123.46,123.53,12914.0,107.9679,108.0292,107.9505,108.0117,12914.0
2017-05-31 11:45:00,123.52,123.59,123.51,123.59,5123.0,108.0029,108.0641,107.9942,108.0641,5123.0
2017-05-31 11:50:00,123.6,123.62,123.57,123.62,8525.0,108.0729,108.0904,108.0466,108.0904,8525.0
2017-05-31 11:55:00,123.63,123.63,123.58,123.61,6995.0,108.0991,108.0991,108.0554,108.0816,6995.0
2017-05-31 12:00:00,123.63,123.66,123.6,123.65,16468.0,108.0991,108.1253,108.0729,108.1166,16468.0
2017-05-31 12:05:00,123.65,123.71,123.65,123.68,8242.0,108.1166,108.1691,108.1166,108.1428,8242.0
2017-05-31 12:10:00,123.69,123.69,123.63,123.64,20967.0,108.1516,108.1516,108.0991,108.1078,20967.0
2017-05-31 12:15:00,123.67,123.67,123.65,123.66,4147.0,108.1341,108.1341,108.1166,108.1253,4147.0
2017-05-31 12:20:00,123.65,123.65,123.61,123.64,5035.0,108.1166,108.1166,108.0816,108.1078,5035.0
2017-05-31 12:25:00,123.64,123.64,123.6,123.6,10730.0,108.1078,108.1078,108.0729,108.0729,10730.0
2017-05-31 12:30:00,123.61,123.62,123.59,123.61,22265.0,108.0816,108.0904,108.0641,108.0816,22265.0
2017-05-31 12:35:00,123.61,123.63,123.61,123.63,4438.0,108.0816,108.0991,108.0816,108.0991,4438.0
2017-05-31 12:40:00,123.63,123.64,123.62,123.62,5409.0,108.0991,108.1078,108.0904,108.0904,5409.0
2017-05-31 12:45:00,123.62,123.62,123.57,123.59,7982.0,108.0904,108.0904,108.0466,108.0641,7982.0
2017-05-31 12:50:00,123.58,123.6,123.56,123.59,3475.0,108.0554,108.0729,108.0379,108.0641,3475.0
2017-05-31 12:55:00,123.58,123.58,123.56,123.57,4853.0,108.0554,108.0554,108.0379,108.0466,4853.0
2017-05-31 13:00:00,123.58,123.62,123.57,123.61,21050.0,108.0554,108.0904,108.0466,108.0816,21050.0
2017-05-31 13:05:00,123.62,123.66,123.61,123.66,8943.0,108.0904,108.1253,108.0816,108.1253,8943.0
2017-05-31 13:10:00,123.65,123.73,123.64,123.72,21762.0,108.1166,108.1865,108.1078,108.1778,21762.0
2017-05-31 13:15:00,123.72,123.73,123.61,123.62,21808.0,108.1778,108.1865,108.0816,108.0904,21808.0
2017-05-31 13:20:00,123.62,123.64,123.57,123.59,4864.0,108.0904,108.1078,108.0466,108.0641,4864.0
2017-05-31 13:25:00,123.59,123.62,123.58,123.62,4711.0,108.0641,108.0904,108.0554,108.0904,4711.0
2017-05-31 13:30:00,123.6,123.66,123.6,123.64,9718.0,108.0729,108.1253,108.0729,108.1078,9718.0
2017-05-31 13:35:00,123.64,123.66,123.62,123.64,9852.0,108.1078,108.1253,108.0904,108.1078,9852.0
2017-05-31 13:40:00,123.63,123.64,123.58,123.6,9389.0,108.0991,108.1078,108.0554,108.0729,9389.0
2017-05-31 13:45:00,123.59,123.61,123.56,123.56,22710.0,108.0641,108.0816,108.0379,108.0379,22710.0
2017-05-31 13:50:00,123.55,123.61,123.55,123.6,7214.0,108.0292,108.0816,108.0292,108.0729,7214.0
2017-05-31 13:55:00,123.6,123.6,123.55,123.56,14437.0,108.0729,108.0729,108.0292,108.0379,14437.0
2017-05-31 14:00:00,123.58,123.62,123.51,123.53,9721.0,108.0554,108.0904,107.9942,108.0117,9721.0
2017-05-31 14:05:00,123.52,123.58,123.52,123.55,10195.0,108.0029,108.0554,108.0029,108.0292,10195.0
2017-05-31 14:10:00,123.56,123.57,123.46,123.47,15815.0,108.0379,108.0466,107.9505,107.9592,15815.0
2017-05-31 14:15:00,123.5,123.61,123.5,123.6,18668.0,107.9854,108.0816,107.9854,108.0729,18668.0
2017-05-31 14:20:00,123.61,123.66,123.59,123.62,17503.0,108.0816,108.1253,108.0641,108.0904,17503.0
2017-05-31 14:25:00,123.62,123.65,123.6,123.64,33367.0,108.0904,108.1166,108.0729,108.1078,33367.0
2017-05-31 14:30:00,123.64,123.67,123.63,123.66,18856.0,108.1078,108.1341,108.0991,108.1253,18856.0
2017-05-31 14:35:00,123.66,123.71,123.65,123.7,21629.0,108.1253,108.1691,108.1166,108.1603,21629.0
2017-05-31 14:40:00,123.69,123.72,123.68,123.7,44625.0,108.1516,108.1778,108.1428,108.1603,44625.0
2017-05-31 14:45:00,123.7,123.7,123.66,123.66,30308.0,108.1603,108.1603,108.1253,108.1253,30308.0
2017-05-31 14:50:00,123.67,123.67,123.62,123.66,26682.0,108.1341,108.1341,108.0904,108.1253,26682.0
2017-05-31 14:55:00,123.65,123.67,123.63,123.64,23647.0,108.1166,108.1341,108.0991,108.1078,23647.0
2017-05-31 15:00:00,123.64,123.75,123.64,123.71,25881.0,108.1078,108.204,108.1078,108.1691,25881.0
2017-05-31 15:05:00,123.71,123.71,123.63,123.64,27298.0,108.1691,108.1691,108.0991,108.1078,27298.0
2017-05-31 15:10:00,123.64,123.71,123.62,123.71,42625.0,108.1078,108.1691,108.0904,108.1691,42625.0
2017-05-31 15:15:00,123.7,123.75,123.68,123.74,36183.0,108.1603,108.204,108.1428,108.1953,36183.0
2017-05-31 15:20:00,123.74,123.77,123.73,123.76,27497.0,108.1953,108.2215,108.1865,108.2128,27497.0
2017-05-31 15:25:00,123.75,123.82,123.74,123.79,32149.0,108.204,108.2652,108.1953,108.239,32149.0
2017-05-31 15:30:00,123.79,123.84,123.78,123.82,38819.0,108.239,108.2827,108.2303,108.2652,38819.0
2017-05-31 15:35:00,123.83,123.84,123.79,123.8,26368.0,108.274,108.2827,108.239,108.2477,26368.0
2017-05-31 15:40:00,123.8,123.87,123.8,123.85,27912.0,108.2477,108.309,108.2477,108.2915,27912.0
2017-05-31 15:45:00,123.86,123.9,123.84,123.9,62971.0,108.3002,108.3352,108.2827,108.3352,62971.0
2017-05-31 15:50:00,123.89,123.89,123.86,123.87,43492.0,108.3264,108.3264,108.3002,108.309,43492.0
2017-05-31 15:55:00,123.87,123.91,123.85,123.86,119606.0,108.309,108.3439,108.2915,108.3002,119606.0
2017-06-01 09:30:00,124.17,124.17,124.04,124.06,45523.0,108.5713,108.5713,108.4576,108.4751,45523.0
2017-06-01 09:35:00,124.05,124.05,123.96,124.02,21085.0,108.4663,108.4663,108.3876,108.4401,21085.0
2017-06-01 09:40:00,124.02,124.14,123.99,124.13,27280.0,108.4401,108.545,108.4139,108.5363,27280.0
2017-06-01 09:45:00,124.14,124.25,124.13,124.25,26200.0,108.545,108.6412,108.5363,108.6412,26200.0
2017-06-01 09:50:00,124.25,124.29,124.17,124.17,23741.0,108.6412,108.6762,108.5713,108.5713,23741.0
2017-06-01 09:55:00,124.2,124.24,124.2,124.22,5498.0,108.5975,108.6325,108.5975,108.615,5498.0
2017-06-01 10:00:00,124.21,124.26,124.14,124.21,18078.0,108.6062,108.65,108.545,108.6062,18078.0
2017-06-01 10:05:00,124.2,124.2,124.12,124.13,7319.0,108.5975,108.5975,108.5276,108.5363,7319.0
2017-06-01 10:10:00,124.13,124.21,124.13,124.2,10817.0,108.5363,108.6062,108.5363,108.5975,10817.0
2017-06-01 10:15:00,124.22,124.23,124.15,124.22,35306.0,108.615,108.6237,108.5538,108.615,35306.0
2017-06-01 10:20:00,124.22,124.28,124.17,124.19,32550.0,108.615,108.6675,108.5713,108.5888,32550.0
2017-06-01 10:25:00,124.19,124.23,124.17,124.23,11469.0,108.5888,108.6237,108.5713,108.6237,11469.0
2017-06-01 10:30:00,124.22,124.22,124.14,124.14,16332.0,108.615,108.615,108.545,108.545,16332.0
2017-06-01 10:35:00,124.13,124.19,124.12,124.16,19051.0,108.5363,108.5888,108.5276,108.5625,19051.0
2017-06-01 10:40:00,124.17,124.2,124.13,124.17,17305.0,108.5713,108.5975,108.5363,108.5713,17305.0
2017-06-01 10:45:00,124.16,124.18,124.12,124.12,29525.0,108.5625,108.58,108.5276,108.5276,29525.0
2017-06-01 10:50:00,124.11,124.14,124.09,124.14,13404.0,108.5188,108.545,108.5013,108.545,13404.0
2017-06-01 10:55:00,124.14,124.15,124.11,124.14,8260.0,108.545,108.5538,108.5188,108.545,8260.0
2017-06-01 11:00:00,124.16,124.19,124.13,124.15,17082.0,108.5625,108.5888,108.5363,108.5538,17082.0
2017-06-01 11:05:00,124.15,124.22,124.15,124.22,32340.0,108.5538,108.615,108.5538,108.615,32340.0
2017-06-01 11:10:00,124.23,124.27,124.21,124.26,18616.0,108.6237,108.6587,108.6062,108.65,18616.0
2017-06-01 11:15:00,124.26,124.29,124.23,124.24,26644.0,108.65,108.6762,108.6237,108.6325,26644.0
2017-06-01 11:20:00,124.24,124.26,124.22,124.23,28809.0,108.6325,108.65,108.615,108.6237,28809.0
2017-06-01 11:25:00,124.23,124.26,124.22,124.25,8826.0,108.6237,108.65,108.615,108.6412,8826.0
2017-06-01 11:30:00,124.26,124.29,124.24,124.28,28143.0,108.65,108.6762,108.6325,108.6675,28143.0
2017-06-01 11:35:00,124.28,124.31,124.25,124.29,8729.0,108.6675,108.6937,108.6412,108.6762,8729.0
2017-06-01 11:40:00,124.29,124.3,124.26,124.29,30890.0,108.6762,108.6849,108.65,108.6762,30890.0
2017-06-01 11:45:00,124.29,124.32,124.29,124.32,7188.0,108.6762,108.7024,108.6762,108.7024,7188.0
2017-06-01 11:50:00,124.32,124.43,124.31,124.43,23947.0,108.7024,108.7986,108.6937,108.7986,23947.0
2017-06-01 11:55:00,124.42,124.45,124.42,124.44,21352.0,108.7899,108.8161,108.7899,108.8074,21352.0
2017-06-01 12:00:00,124.46,124.49,124.46,124.48,13636.0,108.8248,108.8511,108.8248,108.8423,13636.0
2017-06-01 12:05:00,124.47,124.5,124.47,124.48,8139.0,108.8336,108.8598,108.8336,108.8423,8139.0
2017-06-01 12:10:00,124.48,124.49,124.44,124.48,9467.0,108.8423,108.8511,108.8074,108.8423,9467.0
2017-06-01 12:15:00,124.49,124.53,124.48,124.52,21009.0,108.8511,108.886,108.8423,108.8773,21009.0
2017-06-01 12:20:00,124.52,124.54,124.5,124.54,7950.0,108.8773,108.8948,108.8598,108.8948,7950.0
2017-06-01 12:25:00,124.53,124.53,124.45,124.49,39844.0,108.886,108.886,108.8161,108.8511,39844.0
2017-06-01 12:30:00,124.5,124.56,124.49,124.55,13896.0,108.8598,108.9123,108.8511,108.9035,13896.0
2017-06-01 12:35:00,124.55,124.55,124.52,124.52,6851.0,108.9035,108.9035,108.8773,108.8773,6851.0
2017-06-01 12:40:00,124.53,124.57,124.52,124.56,21076.0,108.886,108.921,108.8773,108.9123,21076.0
2017-06-01 12:45:00,124.57,124.58,124.55,124.57,29916.0,108.921,108.9298,108.9035,108.921,29916.0
2017-06-01 12:50:00,124.57,124.63,124.57,124.61,15099.0,108.921,108.9735,108.921,108.956,15099.0
2017-06-01 12:55:00,124.63,124.65,124.61,124.62,18586.0,108.9735,108.991,108.956,108.9647,18586.0
2017-06-01 13:00:00,124.62,124.67,124.62,124.66,7916.0,108.9647,109.0085,108.9647,108.9997,7916.0
2017-06-01 13:05:00,124.65,124.74,124.65,124.72,30169.0,108.991,109.0697,108.991,109.0522,30169.0
2017-06-01 13:10:00,124.72,124.74,124.71,124.73,10609.0,109.0522,109.0697,109.0434,109.0609,10609.0
2017-06-01 13:15:00,124.74,124.75,124.72,124.73,29452.0,109.0697,109.0784,109.0522,109.0609,29452.0
2017-06-01 13:20:00,124.73,124.77,124.73,124.75,45626.0,109.0609,109.0959,109.0609,109.0784,45626.0
2017-06-01 13:25:00,124.75,124.78,124.74,124.78,11108.0,109.0784,109.1046,109.0697,109.1046,11108.0
2017-06-01 13:30:00,124.77,124.78,124.74,124.75,20664.0,109.0959,109.1046,109.0697,109.0784,20664.0
2017-06-01 13:35:00,124.75,124.76,124.72,124.73,17812.0,109.0784,109.0872,109.0522,109.0609,17812.0
2017-06-01 13:40:00,124.73,124.74,124.71,124.74,33887.0,109.0609,109.0697,109.0434,109.0697,33887.0
2017-06-01 13:45:00,124.74,124.76,124.73,124.75,41540.0,109.0697,109.0872,109.0609,109.0784,41540.0
2017-06-01 13:50:00,124.76,124.76,124.72,124.73,35902.0,109.0872,109.0872,109.0522,109.0609,35902.0
2017-06-01 13:55:00,124.72,124.74,124.72,124.74,18043.0,109.0522,109.0697,109.0522,109.0697,18043.0
2017-06-01 14:00:00,124.73,124.75,124.72,124.75,16133.0,109.0609,109.0784,109.0522,109.0784,16133.0
2017-06-01 14:05:00,124.73,124.78,124.72,124.78,31544.0,109.0609,109.1046,109.0522,109.1046,31544.0
2017-06-01 14:10:00,124.78,124.81,124.78,124.8,38466.0,109.1046,109.1309,109.1046,109.1221,38466.0
2017-06-01 14:15:00,124.8,124.81,124.78,124.81,43429.0,109.1221,109.1309,109.1046,109.1309,43429.0
2017-06-01 14:20:00,124.81,124.86,124.81,124.84,30025.0,109.1309,109.1746,109.1309,109.1571,30025.0
2017-06-01 14:25:00,124.84,124.84,124.8,124.81,41813.0,109.1571,109.1571,109.1221,109.1309,41813.0
2017-06-01 14:30:00,124.8,124.81,124.76,124.77,20372.0,109.1221,109.1309,109.0872,109.0959,20372.0
2017-06-01 14:35:00,124.77,124.78,124.71,124.72,41516.0,109.0959,109.1046,109.0434,109.0522,41516.0
2017-06-01 14:40:00,124.72,124.79,124.72,124.76,23045.0,109.0522,109.1134,109.0522,109.0872,23045.0
2017-06-01 14:45:00,124.76,124.79,124.75,124.78,24774.0,109.0872,109.1134,109.0784,109.1046,24774.0
2017-06-01 14:50:00,124.79,124.8,124.76,124.77,8228.0,109.1134,109.1221,109.0872,109.0959,8228.0
2017-06-01 14:55:00,124.74,124.77,124.73,124.73,15862.0,109.0697,109.0959,109.0609,109.0609,15862.0
2017-06-01 15:00:00,124.73,124.76,124.71,124.73,13888.0,109.0609,109.0872,109.0434,109.0609,13888.0
2017-06-01 15:05:00,124.73,124.74,124.69,124.73,15978.0,109.0609,109.0697,109.0259,109.0609,15978.0
2017-06-01 15:10:00,124.73,124.75,124.72,124.75,11669.0,109.0609,109.0784,109.0522,109.0784,11669.0
2017-06-01 15:15:00,124.74,124.77,124.72,124.77,6928.0,109.0697,109.0959,109.0522,109.0959,6928.0
2017-06-01 15:20:00,124.77,124.79,124.75,124.79,17166.0,109.0959,109.1134,109.0784,109.1134,17166.0
2017-06-01 15:25:00,124.78,124.79,124.74,124.76,23990.0,109.1046,109.1134,109.0697,109.0872,23990.0
2017-06-01 15:30:00,124.77,124.8,124.73,124.8,10048.0,109.0959,109.1221,109.0609,109.1221,10048.0
2017-06-01 15:35:00,124.79,124.81,124.77,124.79,21572.0,109.1134,109.1309,109.0959,109.1134,21572.0
2017-06-01 15:40:00,124.8,124.82,124.77,124.79,22179.0,109.1221,109.1396,109.0959,109.1134,22179.0
2017-06-01 15:45:00,124.81,124.88,124.79,124.86,19383.0,109.1309,109.1921,109.1134,109.1746,19383.0
2017-06-01 15:50:00,124.86,124.93,124.86,124.87,39766.0,109.1746,109.2358,109.1746,109.1833,39766.0
2017-06-01 15:55:00,124.87,124.99,124.87,124.99,51927.0,109.1833,109.2883,109.1833,109.2883,51927.0
2017-06-02 09:30:00,125.09,125.15,125.0,125.15,115366.0,109.3757,109.4282,109.297,109.4282,115366.0
2017-06-02 09:35:00,125.16,125.21,125.07,125.07,31837.0,109.4369,109.4806,109.3582,109.3582,31837.0
2017-06-02 09:40:00,125.06,125.08,125.01,125.07,16753.0,109.3495,109.367,109.3057,109.3582,16753.0
2017-06-02 09:45:00,125.08,125.08,124.94,125.06,57042.0,109.367,109.367,109.2445,109.3495,57042.0
2017-06-02 09:50:00,125.06,125.06,124.97,124.97,16075.0,109.3495,109.3495,109.2708,109.2708,16075.0
2017-06-02 09:55:00,124.97,125.01,124.87,124.96,40144.0,109.2708,109.3057,109.1833,109.262,40144.0
2017-06-02 10:00:00,124.95,125.03,124.89,125.01,509474.0,109.2533,109.3232,109.2008,109.3057,509474.0
2017-06-02 10:05:00,125.01,125.03,124.96,125.0,42673.0,109.3057,109.3232,109.262,109.297,42673.0
2017-06-02 10:10:00,125.01,125.05,124.98,125.05,18972.0,109.3057,109.3407,109.2795,109.3407,18972.0
2017-06-02 10:15:00,125.05,125.05,124.99,125.01,24387.0,109.3407,109.3407,109.2883,109.3057,24387.0
2017-06-02 10:20:00,125.01,125.06,125.0,125.04,51757.0,109.3057,109.3495,109.297,109.332,51757.0
2017-06-02 10:25:00,125.03,125.11,125.02,125.11,13014.0,109.3232,109.3932,109.3145,109.3932,13014.0
2017-06-02 10:30:00,125.1,125.14,125.1,125.11,12575.0,109.3844,109.4194,109.3844,109.3932,12575.0
2017-06-02 10:35:00,125.11,125.17,125.09,125.17,6195.0,109.3932,109.4456,109.3757,109.4456,6195.0
2017-06-02 10:40:00,125.17,125.18,125.14,125.17,16337.0,109.4456,109.4544,109.4194,109.4456,16337.0
2017-06-02 10:45:00,125.17,125.19,125.15,125.16,17077.0,109.4456,109.4631,109.4282,109.4369,17077.0
2017-06-02 10:50:00,125.19,125.29,125.18,125.26,23000.0,109.4631,109.5506,109.4544,109.5243,23000.0
2017-06-02 10:55:00,125.26,125.29,125.21,125.23,12494.0,109.5243,109.5506,109.4806,109.4981,12494.0
2017-06-02 11:00:00,125.23,125.29,125.23,125.27,13269.0,109.4981,109.5506,109.4981,109.5331,13269.0
2017-06-02 11:05:00,125.28,125.28,125.21,125.21,8183.0,109.5418,109.5418,109.4806,109.4806,8183.0
2017-06-02 11:10:00,125.21,125.21,125.18,125.19,7426.0,109.4806,109.4806,109.4544,109.4631,7426.0
2017-06-02 11:15:00,125.19,125.24,125.19,125.21,4851.0,109.4631,109.5069,109.4631,109.4806,4851.0
2017-06-02 11:20:00,125.22,125.25,125.19,125.25,176626.0,109.4894,109.5156,109.4631,109.5156,176626.0
2017-06-02 11:25:00,125.25,125.27,125.24,125.27,124804.0,109.5156,109.5331,109.5069,109.5331,124804.0
2017-06-02 11:30:00,125.27,125.29,125.25,125.29,20299.0,109.5331,109.5506,109.5156,109.5506,20299.0
2017-06-02 11:35:00,125.28,125.35,125.27,125.35,20679.0,109.5418,109.603,109.5331,109.603,20679.0
2017-06-02 11:40:00,125.37,125.4,125.36,125.4,45717.0,109.6205,109.6468,109.6118,109.6468,45717.0
2017-06-02 11:45:00,125.4,125.43,125.39,125.41,16484.0,109.6468,109.673,109.638,109.6555,16484.0
2017-06-02 11:50:00,125.41,125.47,125.4,125.47,19946.0,109.6555,109.708,109.6468,109.708,19946.0
2017-06-02 11:55:00,125.47,125.48,125.45,125.46,16241.0,109.708,109.7167,109.6905,109.6992,16241.0
2017-06-02 12:00:00,125.45,125.46,125.38,125.4,15092.0,109.6905,109.6992,109.6293,109.6468,15092.0
2017-06-02 12:05:00,125.38,125.41,125.38,125.39,7582.0,109.6293,109.6555,109.6293,109.638,7582.0
2017-06-02 12:10:00,125.38,125.41,125.37,125.4,13337.0,109.6293,109.6555,109.6205,109.6468,13337.0
2017-06-02 12:15:00,125.41,125.45,125.4,125.44,29525.0,109.6555,109.6905,109.6468,109.6817,29525.0
2017-06-02 12:20:00,125.44,125.48,125.44,125.47,15715.0,109.6817,109.7167,109.6817,109.708,15715.0
2017-06-02 12:25:00,125.47,125.48,125.45,125.48,11437.0,109.708,109.7167,109.6905,109.7167,11437.0
2017-06-02 12:30:00,125.46,125.47,125.42,125.42,10055.0,109.6992,109.708,109.6642,109.6642,10055.0
2017-06-02 12:35:00,125.43,125.44,125.4,125.41,13440.0,109.673,109.6817,109.6468,109.6555,13440.0
2017-06-02 12:40:00,125.4,125.41,125.38,125.39,9071.0,109.6468,109.6555,109.6293,109.638,9071.0
2017-06-02 12:45:00,125.4,125.43,125.39,125.42,6977.0,109.6468,109.673,109.638,109.6642,6977.0
2017-06-02 12:50:00,125.43,125.44,125.41,125.42,15277.0,109.673,109.6817,109.6555,109.6642,15277.0
2017-06-02 12:55:00,125.43,125.45,125.42,125.43,9246.0,109.673,109.6905,109.6642,109.673,9246.0
2017-06-02 13:00:00,125.43,125.44,125.4,125.43,14200.0,109.673,109.6817,109.6468,109.673,14200.0
2017-06-02 13:05:00,125.43,125.43,125.39,125.39,14288.0,109.673,109.673,109.638,109.638,14288.0
2017-06-02 13:10:00,125.39,125.41,125.38,125.41,25866.0,109.638,109.6555,109.6293,109.6555,25866.0
2017-06-02 13:15:00,125.41,125.43,125.4,125.4,18324.0,109.6555,109.673,109.6468,109.6468,18324.0
2017-06-02 13:20:00,125.4,125.42,125.39,125.39,4166.0,109.6468,109.6642,109.638,109.638,4166.0
2017-06-02 13:25:00,125.39,125.44,125.38,125.43,13535.0,109.638,109.6817,109.6293,109.673,13535.0
2017-06-02 13:30:00,125.43,125.52,125.43,125.52,27063.0,109.673,109.7517,109.673,109.7517,27063.0
2017-06-02 13:35:00,125.52,125.54,125.5,125.51,15368.0,109.7517,109.7692,109.7342,109.7429,15368.0
2017-06-02 13:40:00,125.5,125.54,125.49,125.52,16448.0,109.7342,109.7692,109.7254,109.7517,16448.0
2017-06-02 13:45:00,125.53,125.55,125.48,125.5,12381.0,109.7604,109.7779,109.7167,109.7342,12381.0
2017-06-02 13:50:00,125.49,125.52,125.49,125.5,6118.0,109.7254,109.7517,109.7254,109.7342,6118.0
2017-06-02 13:55:00,125.48,125.54,125.48,125.51,180750.0,109.7167,109.7692,109.7167,109.7429,180750.0
2017-06-02 14:00:00,125.49,125.51,125.47,125.48,11006.0,109.7254,109.7429,109.708,109.7167,11006.0
2017-06-02 14:05:00,125.48,125.49,125.46,125.49,9241.0,109.7167,109.7254,109.6992,109.7254,9241.0
2017-06-02 14:10:00,125.47,125.49,125.46,125.46,6539.0,109.708,109.7254,109.6992,109.6992,6539.0
2017-06-02 14:15:00,125.47,125.52,125.47,125.51,14500.0,109.708,109.7517,109.708,109.7429,14500.0
2017-06-02 14:20:00,125.52,125.54,125.5,125.51,6425.0,109.7517,109.7692,109.7342,109.7429,6425.0
2017-06-02 14:25:00,125.51,125.52,125.39,125.4,11814.0,109.7429,109.7517,109.638,109.6468,11814.0
2017-06-02 14:30:00,125.4,125.43,125.39,125.4,10907.0,109.6468,109.673,109.638,109.6468,10907.0
2017-06-02 14:35:00,125.39,125.44,125.39,125.43,9638.0,109.638,109.6817,109.638,109.673,9638.0
2017-06-02 14:40:00,125.43,125.43,125.38,125.38,23733.0,109.673,109.673,109.6293,109.6293,23733.0
2017-06-02 14:45:00,125.4,125.42,125.37,125.4,9695.0,109.6468,109.6642,109.6205,109.6468,9695.0
2017-06-02 14:50:00,125.4,125.43,125.39,125.42,9833.0,109.6468,109.673,109.638,109.6642,9833.0
2017-06-02 14:55:00,125.41,125.47,125.41,125.43,6703.0,109.6555,109.708,109.6555,109.673,6703.0
2017-06-02 15:00:00,125.46,125.5,125.43,125.48,185090.0,109.6992,109.7342,109.673,109.7167,185090.0
2017-06-02 15:05:00,125.48,125.48,125.46,125.48,8485.0,109.7167,109.7167,109.6992,109.7167,8485.0
2017-06-02 15:10:00,125.47,125.48,125.45,125.48,22249.0,109.708,109.7167,109.6905,109.7167,22249.0
2017-06-02 15:15:00,125.48,125.48,125.44,125.47,11039.0,109.7167,109.7167,109.6817,109.708,11039.0
2017-06-02 15:20:00,125.47,125.51,125.47,125.51,13079.0,109.708,109.7429,109.708,109.7429,13079.0
2017-06-02 15:25:00,125.52,125.52,125.48,125.49,11636.0,109.7517,109.7517,109.7167,109.7254,11636.0
2017-06-02 15:30:00,125.48,125.53,125.48,125.51,12037.0,109.7167,109.7604,109.7167,109.7429,12037.0
2017-06-02 15:35:00,125.52,125.58,125.51,125.55,40348.0,109.7517,109.8041,109.7429,109.7779,40348.0
2017-06-02 15:40:00,125.55,125.56,125.45,125.47,21191.0,109.7779,109.7867,109.6905,109.708,21191.0
2017-06-02 15:45:00,125.47,125.49,125.38,125.39,48653.0,109.708,109.7254,109.6293,109.638,48653.0
2017-06-02 15:50:00,125.39,125.45,125.39,125.39,39870.0,109.638,109.6905,109.638,109.638,39870.0
2017-06-02 15:55:00,125.39,125.44,125.34,125.42,123426.0,109.638,109.6817,109.5943,109.6642,123426.0
2017-06-05 09:30:00,125.42,125.42,125.27,125.28,127893.0,109.6642,109.6642,109.5331,109.5418,127893.0
2017-06-05 09:35:00,125.29,125.34,125.26,125.29,20537.0,109.5506,109.5943,109.5243,109.5506,20537.0
2017-06-05 09:40:00,125.29,125.3,125.22,125.27,12944.0,109.5506,109.5593,109.4894,109.5331,12944.0
2017-06-05 09:45:00,125.27,125.34,125.25,125.32,29198.0,109.5331,109.5943,109.5156,109.5768,29198.0
2017-06-05 09:50:00,125.33,125.37,125.3,125.34,33691.0,109.5855,109.6205,109.5593,109.5943,33691.0
2017-06-05 09:55:00,125.35,125.39,125.33,125.37,10389.0,109.603,109.638,109.5855,109.6205,10389.0
2017-06-05 10:00:00,125.37,125.5,125.35,125.46,18063.0,109.6205,109.7342,109.603,109.6992,18063.0
2017-06-05 10:05:00,125.46,125.47,125.42,125.45,10518.0,109.6992,109.708,109.6642,109.6905,10518.0
2017-06-05 10:10:00,125.45,125.46,125.42,125.45,43105.0,109.6905,109.6992,109.6642,109.6905,43105.0
2017-06-05 10:15:00,125.45,125.48,125.44,125.48,18704.0,109.6905,109.7167,109.6817,109.7167,18704.0
2017-06-05 10:20:00,125.48,125.49,125.44,125.47,23066.0,109.7167,109.7254,109.6817,109.708,23066.0
2017-06-05 10:25:00,125.47,125.49,125.43,125.44,10661.0,109.708,109.7254,109.673,109.6817,10661.0
2017-06-05 10:30:00,125.45,125.46,125.42,125.43,6575.0,109.6905,109.6992,109.6642,109.673,6575.0
2017-06-05 10:35:00,125.43,125.46,125.41,125.42,10200.0,109.673,109.6992,109.6555,109.6642,10200.0
2017-06-05 10:40:00,125.42,125.47,125.41,125.47,9296.0,109.6642,109.708,109.6555,109.708,9296.0
2017-06-05 10:45:00,125.48,125.48,125.45,125.47,6203.0,109.7167,109.7167,109.6905,109.708,6203.0
2017-06-05 10:50:00,125.45,125.47,125.44,125.44,5065.0,109.6905,109.708,109.6817,109.6817,5065.0
2017-06-05 10:55:00,125.44,125.44,125.39,125.39,12048.0,109.6817,109.6817,109.638,109.638,12048.0
2017-06-05 11:00:00,125.4,125.4,125.29,125.32,18443.0,109.6468,109.6468,109.5506,109.5768,18443.0
2017-06-05 11:05:00,125.3,125.35,125.3,125.33,13034.0,109.5593,109.603,109.5593,109.5855,13034.0
2017-06-05 11:10:00,125.33,125.38,125.33,125.36,5283.0,109.5855,109.6293,109.5855,109.6118,5283.0
2017-06-05 11:15:00,125.36,125.37,125.35,125.36,11438.0,109.6118,109.6205,109.603,109.6118,11438.0
2017-06-05 11:20:00,125.36,125.36,125.32,125.32,7710.0,109.6118,109.6118,109.5768,109.5768,7710.0
2017-06-05 11:25:00,125.3,125.3,125.25,125.26,5651.0,109.5593,109.5593,109.5156,109.5243,5651.0
2017-06-05 11:30:00,125.27,125.3,125.27,125.28,16761.0,109.5331,109.5593,109.5331,109.5418,16761.0
2017-06-05 11:35:00,125.28,125.3,125.25,125.27,12360.0,109.5418,109.5593,109.5156,109.5331,12360.0
2017-06-05 11:40:00,125.28,125.3,125.26,125.27,10787.0,109.5418,109.5593,109.5243,109.5331,10787.0
2017-06-05 11:45:00,125.26,125.26,125.22,125.23,21009.0,109.5243,109.5243,109.4894,109.4981,21009.0
2017-06-05 11:50:00,125.23,125.29,125.23,125.29,15041.0,109.4981,109.5506,109.4981,109.5506,15041.0
2017-06-05 11:55:00,125.3,125.37,125.29,125.36,13055.0,109.5593,109.6205,109.5506,109.6118,13055.0
2017-06-05 12:00:00,125.36,125.42,125.35,125.42,19130.0,109.6118,109.6642,109.603,109.6642,19130.0
2017-06-05 12:05:00,125.43,125.45,125.39,125.4,5703.0,109.673,109.6905,109.638,109.6468,5703.0
2017-06-05 12:10:00,125.41,125.41,125.37,125.4,10235.0,109.6555,109.6555,109.6205,109.6468,10235.0
2017-06-05 12:15:00,125.41,125.42,125.39,125.39,9423.0,109.6555,109.6642,109.638,109.638,9423.0
2017-06-05 12:20:00,125.41,125.41,125.38,125.4,7691.0,109.6555,109.6555,109.6293,109.6468,7691.0
2017-06-05 12:25:00,125.4,125.41,125.36,125.39,9399.0,109.6468,109.6555,109.6118,109.638,9399.0
2017-06-05 12:30:00,125.39,125.4,125.37,125.38,4430.0,109.638,109.6468,109.6205,109.6293,4430.0
2017-06-05 12:35:00,125.38,125.38,125.35,125.37,12517.0,109.6293,109.6293,109.603,109.6205,12517.0
2017-06-05 12:40:00,125.37,125.38,125.35,125.38,15094.0,109.6205,109.6293,109.603,109.6293,15094.0
2017-06-05 12:45:00,125.38,125.39,125.34,125.36,21047.0,109.6293,109.638,109.5943,109.6118,21047.0
2017-06-05 12:50:00,125.35,125.36,125.33,125.36,8762.0,109.603,109.6118,109.5855,109.6118,8762.0
2017-06-05 12:55:00,125.35,125.38,125.34,125.38,4598.0,109.603,109.6293,109.5943,109.6293,4598.0
2017-06-05 13:00:00,125.39,125.42,125.39,125.41,7037.0,109.638,109.6642,109.638,109.6555,7037.0
2017-06-05 13:05:00,125.42,125.43,125.4,125.41,75468.0,109.6642,109.673,109.6468,109.6555,75468.0
2017-06-05 13:10:00,125.4,125.44,125.39,125.43,4454.0,109.6468,109.6817,109.638,109.673,4454.0
2017-06-05 13:15:00,125.42,125.46,125.42,125.43,5461.0,109.6642,109.6992,109.6642,109.673,5461.0
2017-06-05 13:20:00,125.42,125.43,125.4,125.42,8955.0,109.6642,109.673,109.6468,109.6642,8955.0
2017-06-05 13:25:00,125.41,125.44,125.41,125.43,8276.0,109.6555,109.6817,109.6555,109.673,8276.0
2017-06-05 13:30:00,125.44,125.44,125.36,125.4,17098.0,109.6817,109.6817,109.6118,109.6468,17098.0
2017-06-05 13:35:00,125.39,125.4,125.36,125.39,8073.0,109.638,109.6468,109.6118,109.638,8073.0
2017-06-05 13:40:00,125.38,125.39,125.36,125.38,6701.0,109.6293,109.638,109.6118,109.6293,6701.0
2017-06-05 13:45:00,125.39,125.4,125.38,125.39,7821.0,109.638,109.6468,109.6293,109.638,7821.0
2017-06-05 13:50:00,125.39,125.41,125.37,125.38,9083.0,109.638,109.6555,109.6205,109.6293,9083.0
2017-06-05 13:55:00,125.37,125.39,125.36,125.37,21652.0,109.6205,109.638,109.6118,109.6205,21652.0
2017-06-05 14:00:00,125.38,125.42,125.37,125.38,10841.0,109.6293,109.6642,109.6205,109.6293,10841.0
2017-06-05 14:05:00,125.37,125.37,125.34,125.35,5923.0,109.6205,109.6205,109.5943,109.603,5923.0
2017-06-05 14:10:00,125.36,125.38,125.35,125.36,6225.0,109.6118,109.6293,109.603,109.6118,6225.0
2017-06-05 14:15:00,125.36,125.37,125.35,125.36,11542.0,109.6118,109.6205,109.603,109.6118,11542.0
2017-06-05 14:20:00,125.35,125.39,125.33,125.37,15009.0,109.603,109.638,109.5855,109.6205,15009.0
2017-06-05 14:25:00,125.37,125.39,125.36,125.39,11634.0,109.6205,109.638,109.6118,109.638,11634.0
2017-06-05 14:30:00,125.38,125.4,125.36,125.37,14835.0,109.6293,109.6468,109.6118,109.6205,14835.0
2017-06-05 14:35:00,125.37,125.41,125.36,125.4,43952.0,109.6205,109.6555,109.6118,109.6468,43952.0
2017-06-05 14:40:00,125.4,125.4,125.38,125.39,11543.0,109.6468,109.6468,109.6293,109.638,11543.0
2017-06-05 14:45:00,125.4,125.42,125.38,125.41,26302.0,109.6468,109.6642,109.6293,109.6555,26302.0
2017-06-05 14:50:00,125.41,125.42,125.39,125.4,9957.0,109.6555,109.6642,109.638,109.6468,9957.0
2017-06-05 14:55:00,125.41,125.41,125.37,125.38,22256.0,109.6555,109.6555,109.6205,109.6293,22256.0
2017-06-05 15:00:00,125.38,125.41,125.36,125.37,17856.0,109.6293,109.6555,109.6118,109.6205,17856.0
2017-06-05 15:05:00,125.37,125.39,125.37,125.38,9236.0,109.6205,109.638,109.6205,109.6293,9236.0
2017-06-05 15:10:00,125.38,125.4,125.37,125.38,12845.0,109.6293,109.6468,109.6205,109.6293,12845.0
2017-06-05 15:15:00,125.39,125.39,125.33,125.34,14680.0,109.638,109.638,109.5855,109.5943,14680.0
2017-06-05 15:20:00,125.34,125.36,125.34,125.34,13902.0,109.5943,109.6118,109.5943,109.5943,13902.0
2017-06-05 15:25:00,125.34,125.38,125.33,125.38,19109.0,109.5943,109.6293,109.5855,109.6293,19109.0
2017-06-05 15:30:00,125.37,125.4,125.36,125.39,24840.0,109.6205,109.6468,109.6118,109.638,24840.0
2017-06-05 15:35:00,125.4,125.42,125.38,125.39,20307.0,109.6468,109.6642,109.6293,109.638,20307.0
2017-06-05 15:40:00,125.39,125.39,125.33,125.36,31665.0,109.638,109.638,109.5855,109.6118,31665.0
2017-06-05 15:45:00,125.35,125.35,125.29,125.32,24954.0,109.603,109.603,109.5506,109.5768,24954.0
2017-06-05 15:50:00,125.3,125.3,125.27,125.29,18385.0,109.5593,109.5593,109.5331,109.5506,18385.0
2017-06-05 15:55:00,125.29,125.3,125.23,125.26,26483.0,109.5506,109.5593,109.4981,109.5243,26483.0
2017-06-06 09:30:00,124.96,125.06,124.82,124.84,160059.0,109.262,109.3495,109.1396,109.1571,160059.0
2017-06-06 09:35:00,124.83,124.9,124.78,124.87,40929.0,109.1484,109.2096,109.1046,109.1833,40929.0
2017-06-06 09:40:00,124.86,124.99,124.81,124.95,83731.0,109.1746,109.2883,109.1309,109.2533,83731.0
2017-06-06 09:45:00,124.95,124.98,124.92,124.98,22229.0,109.2533,109.2795,109.2271,109.2795,22229.0
2017-06-06 09:50:00,124.99,125.05,124.98,125.04,9849.0,109.2883,109.3407,109.2795,109.332,9849.0
2017-06-06 09:55:00,125.05,125.08,125.04,125.06,10522.0,109.3407,109.367,109.332,109.3495,10522.0
2017-06-06 10:00:00,125.07,125.08,124.98,124.99,15254.0,109.3582,109.367,109.2795,109.2883,15254.0
2017-06-06 10:05:00,125.01,125.04,124.99,125.0,37498.0,109.3057,109.332,109.2883,109.297,37498.0
2017-06-06 10:10:00,125.0,125.09,125.0,125.09,13880.0,109.297,109.3757,109.297,109.3757,13880.0
2017-06-06 10:15:00,125.08,125.15,125.08,125.12,22157.0,109.367,109.4282,109.367,109.4019,22157.0
2017-06-06 10:20:00,125.12,125.12,125.06,125.06,7894.0,109.4019,109.4019,109.3495,109.3495,7894.0
2017-06-06 10:25:00,125.08,125.13,125.07,125.11,619495.0,109.367,109.4107,109.3582,109.3932,619495.0
2017-06-06 10:30:00,125.1,125.1,125.03,125.04,14596.0,109.3844,109.3844,109.3232,109.332,14596.0
2017-06-06 10:35:00,125.06,125.08,125.0,125.0,11537.0,109.3495,109.367,109.297,109.297,11537.0
2017-06-06 10:40:00,125.01,125.06,125.01,125.06,7102.0,109.3057,109.3495,109.3057,109.3495,7102.0
2017-06-06 10:45:00,125.06,125.06,125.03,125.05,14977.0,109.3495,109.3495,109.3232,109.3407,14977.0
2017-06-06 10:50:00,125.06,125.08,125.04,125.04,4953.0,109.3495,109.367,109.332,109.332,4953.0
2017-06-06 10:55:00,125.05,125.05,124.99,124.99,9521.0,109.3407,109.3407,109.2883,109.2883,9521.0
2017-06-06 11:00:00,125.0,125.0,124.97,124.97,17524.0,109.297,109.297,109.2708,109.2708,17524.0
2017-06-06 11:05:00,124.97,124.97,124.9,124.94,11497.0,109.2708,109.2708,109.2096,109.2445,11497.0
2017-06-06 11:10:00,124.95,124.99,124.93,124.97,8777.0,109.2533,109.2883,109.2358,109.2708,8777.0
2017-06-06 11:15:00,124.99,124.99,124.91,124.93,8599.0,109.2883,109.2883,109.2183,109.2358,8599.0
2017-06-06 11:20:00,124.93,124.94,124.91,124.93,10574.0,109.2358,109.2445,109.2183,109.2358,10574.0
2017-06-06 11:25:00,124.94,124.94,124.9,124.92,5226.0,109.2445,109.2445,109.2096,109.2271,5226.0
2017-06-06 11:30:00,124.94,125.0,124.92,124.99,10452.0,109.2445,109.297,109.2271,109.2883,10452.0
2017-06-06 11:35:00,125.0,125.06,125.0,125.03,12869.0,109.297,109.3495,109.297,109.3232,12869.0
2017-06-06 11:40:00,125.05,125.13,125.05,125.08,29967.0,109.3407,109.4107,109.3407,109.367,29967.0
2017-06-06 11:45:00,125.1,125.12,125.08,125.08,24430.0,109.3844,109.4019,109.367,109.367,24430.0
2017-06-06 11:50:00,125.11,125.11,125.07,125.09,5498.0,109.3932,109.3932,109.3582,109.3757,5498.0
2017-06-06 11:55:00,125.1,125.1,125.04,125.04,10363.0,109.3844,109.3844,109.332,109.332,10363.0
2017-06-06 12:00:00,125.05,125.08,125.04,125.07,8311.0,109.3407,109.367,109.332,109.3582,8311.0
2017-06-06 12:05:00,125.06,125.08,125.04,125.04,5214.0,109.3495,109.367,109.332,109.332,5214.0
2017-06-06 12:10:00,125.04,125.07,125.03,125.07,7078.0,109.332,109.3582,109.3232,109.3582,7078.0
2017-06-06 12:15:00,125.06,125.1,125.06,125.06,5771.0,109.3495,109.3844,109.3495,109.3495,5771.0
2017-06-06 12:20:00,125.07,125.09,125.06,125.06,4527.0,109.3582,109.3757,109.3495,109.3495,4527.0
2017-06-06 12:25:00,125.06,125.07,125.03,125.03,11564.0,109.3495,109.3582,109.3232,109.3232,11564.0
2017-06-06 12:30:00,125.03,125.05,125.01,125.05,6281.0,109.3232,109.3407,109.3057,109.3407,6281.0
2017-06-06 12:35:00,125.05,125.05,125.01,125.02,2628.0,109.3407,109.3407,109.3057,109.3145,2628.0
2017-06-06 12:40:00,125.03,125.04,125.01,125.03,4077.0,109.3232,109.332,109.3057,109.3232,4077.0
2017-06-06 12:45:00,125.04,125.08,125.03,125.06,6957.0,109.332,109.367,109.3232,109.3495,6957.0
2017-06-06 12:50:00,125.05,125.08,125.05,125.07,8181.0,109.3407,109.367,109.3407,109.3582,8181.0
2017-06-06 12:55:00,125.06,125.08,125.04,125.06,10053.0,109.3495,109.367,109.332,109.3495,10053.0
2017-06-06 13:00:00,125.08,125.08,125.04,125.06,4915.0,109.367,109.367,109.332,109.3495,4915.0
2017-06-06 13:05:00,125.06,125.08,125.05,125.06,3564.0,109.3495,109.367,109.3407,109.3495,3564.0
2017-06-06 13:10:00,125.07,125.07,124.99,125.0,14675.0,109.3582,109.3582,109.2883,109.297,14675.0
2017-06-06 13:15:00,125.0,125.01,124.97,125.0,9452.0,109.297,109.3057,109.2708,109.297,9452.0
2017-06-06 13:20:00,125.0,125.02,124.96,124.96,9022.0,109.297,109.3145,109.262,109.262,9022.0
2017-06-06 13:25:00,124.97,125.01,124.97,125.01,8368.0,109.2708,109.3057,109.2708,109.3057,8368.0
2017-06-06 13:30:00,125.0,125.01,124.94,124.94,12986.0,109.297,109.3057,109.2445,109.2445,12986.0
2017-06-06 13:35:00,124.96,125.0,124.96,124.98,28359.0,109.262,109.297,109.262,109.2795,28359.0
2017-06-06 13:40:00,124.99,125.0,124.97,124.99,15702.0,109.2883,109.297,109.2708,109.2883,15702.0
2017-06-06 13:45:00,124.98,125.01,124.98,125.01,9613.0,109.2795,109.3057,109.2795,109.3057,9613.0
2017-06-06 13:50:00,125.01,125.01,124.99,124.99,6035.0,109.3057,109.3057,109.2883,109.2883,6035.0
2017-06-06 13:55:00,124.98,125.02,124.95,125.01,7707.0,109.2795,109.3145,109.2533,109.3057,7707.0
2017-06-06 14:00:00,125.01,125.1,125.01,125.1,20967.0,109.3057,109.3844,109.3057,109.3844,20967.0
2017-06-06 14:05:00,125.1,125.11,125.08,125.09,15908.0,109.3844,109.3932,109.367,109.3757,15908.0
2017-06-06 14:10:00,125.1,125.12,125.08,125.11,42817.0,109.3844,109.4019,109.367,109.3932,42817.0
2017-06-06 14:15:00,125.12,125.15,125.08,125.13,31488.0,109.4019,109.4282,109.367,109.4107,31488.0
2017-06-06 14:20:00,125.14,125.15,125.11,125.11,27947.0,109.4194,109.4282,109.3932,109.3932,27947.0
2017-06-06 14:25:00,125.11,125.14,125.1,125.13,37514.0,109.3932,109.4194,109.3844,109.4107,37514.0
2017-06-06 14:30:00,125.14,125.23,125.13,125.23,40585.0,109.4194,109.4981,109.4107,109.4981,40585.0
2017-06-06 14:35:00,125.24,125.27,125.21,125.21,21795.0,109.5069,109.5331,109.4806,109.4806,21795.0
2017-06-06 14:40:00,125.21,125.26,125.2,125.25,21442.0,109.4806,109.5243,109.4719,109.5156,21442.0
2017-06-06 14:45:00,125.25,125.29,125.24,125.27,18980.0,109.5156,109.5506,109.5069,109.5331,18980.0
2017-06-06 14:50:00,125.26,125.28,125.25,125.27,73728.0,109.5243,109.5418,109.5156,109.5331,73728.0
2017-06-06 14:55:00,125.27,125.29,125.26,125.26,27891.0,109.5331,109.5506,109.5243,109.5243,27891.0
2017-06-06 15:00:00,125.27,125.29,125.24,125.26,34289.0,109.5331,109.5506,109.5069,109.5243,34289.0
2017-06-06 15:05:00,125.25,125.25,125.21,125.21,21386.0,109.5156,109.5156,109.4806,109.4806,21386.0
2017-06-06 15:10:00,125.21,125.22,125.14,125.19,37701.0,109.4806,109.4894,109.4194,109.4631,37701.0
2017-06-06 15:15:00,125.18,125.19,125.14,125.15,13810.0,109.4544,109.4631,109.4194,109.4282,13810.0
2017-06-06 15:20:00,125.16,125.18,125.11,125.12,653588.0,109.4369,109.4544,109.3932,109.4019,653588.0
2017-06-06 15:25:00,125.12,125.14,125.05,125.07,14043.0,109.4019,109.4194,109.3407,109.3582,14043.0
2017-06-06 15:30:00,125.07,125.08,124.9,124.93,69758.0,109.3582,109.367,109.2096,109.2358,69758.0
2017-06-06 15:35:00,124.93,125.01,124.9,124.97,28337.0,109.2358,109.3057,109.2096,109.2708,28337.0
2017-06-06 15:40:00,124.96,124.99,124.94,124.94,11393.0,109.262,109.2883,109.2445,109.2445,11393.0
2017-06-06 15:45:00,124.95,124.96,124.89,124.9,17272.0,109.2533,109.262,109.2008,109.2096,17272.0
2017-06-06 15:50:00,124.9,124.99,124.88,124.88,23528.0,109.2096,109.2883,109.1921,109.1921,23528.0
2017-06-06 15:55:00,124.88,124.95,124.87,124.92,37166.0,109.1921,109.2533,109.1833,109.2271,37166.0
2017-06-07 09:30:00,125.12,125.13,125.03,125.05,32603.0,109.4019,109.4107,109.3232,109.3407,32603.0
2017-06-07 09:35:00,125.04,125.18,125.04,125.17,44557.0,109.332,109.4544,109.332,109.4456,44557.0
2017-06-07 09:40:00,125.18,125.21,125.13,125.14,22614.0,109.4544,109.4806,109.4107,109.4194,22614.0
2017-06-07 09:45:00,125.17,125.18,125.13,125.14,5866.0,109.4456,109.4544,109.4107,109.4194,5866.0
2017-06-07 09:50:00,125.14,125.16,125.04,125.15,17217.0,109.4194,109.4369,109.332,109.4282,17217.0
2017-06-07 09:55:00,125.15,125.19,125.14,125.19,8671.0,109.4282,109.4631,109.4194,109.4631,8671.0
2017-06-07 10:00:00,125.21,125.24,125.18,125.2,30914.0,109.4806,109.5069,109.4544,109.4719,30914.0
2017-06-07 10:05:00,125.2,125.21,125.15,125.16,10230.0,109.4719,109.4806,109.4282,109.4369,10230.0
2017-06-07 10:10:00,125.16,125.22,125.15,125.2,18370.0,109.4369,109.4894,109.4282,109.4719,18370.0
2017-06-07 10:15:00,125.19,125.22,125.16,125.21,27035.0,109.4631,109.4894,109.4369,109.4806,27035.0
2017-06-07 10:20:00,125.21,125.21,125.17,125.19,5763.0,109.4806,109.4806,109.4456,109.4631,5763.0
2017-06-07 10:25:00,125.18,125.18,125.1,125.11,8022.0,109.4544,109.4544,109.3844,109.3932,8022.0
2017-06-07 10:30:00,125.1,125.11,124.97,125.03,33010.0,109.3844,109.3932,109.2708,109.3232,33010.0
2017-06-07 10:35:00,125.02,125.02,124.95,124.95,42176.0,109.3145,109.3145,109.2533,109.2533,42176.0
2017-06-07 10:40:00,124.93,124.97,124.87,124.93,24326.0,109.2358,109.2708,109.1833,109.2358,24326.0
2017-06-07 10:45:00,124.93,124.99,124.9,124.96,35907.0,109.2358,109.2883,109.2096,109.262,35907.0
2017-06-07 10:50:00,124.96,125.02,124.92,125.02,9728.0,109.262,109.3145,109.2271,109.3145,9728.0
2017-06-07 10:55:00,125.02,125.05,125.01,125.03,3367.0,109.3145,109.3407,109.3057,109.3232,3367.0
2017-06-07 11:00:00,125.04,125.07,125.01,125.07,7252.0,109.332,109.3582,109.3057,109.3582,7252.0
2017-06-07 11:05:00,125.07,125.08,125.05,125.07,4591.0,109.3582,109.367,109.3407,109.3582,4591.0
2017-06-07 11:10:00,125.08,125.13,125.07,125.1,19713.0,109.367,109.4107,109.3582,109.3844,19713.0
2017-06-07 11:15:00,125.11,125.11,125.07,125.08,9014.0,109.3932,109.3932,109.3582,109.367,9014.0
2017-06-07 11:20:00,125.09,125.11,125.07,125.08,4023.0,109.3757,109.3932,109.3582,109.367,4023.0
2017-06-07 11:25:00,125.08,125.08,124.95,124.96,49023.0,109.367,109.367,109.2533,109.262,49023.0
2017-06-07 11:30:00,124.97,125.02,124.96,124.99,15142.0,109.2708,109.3145,109.262,109.2883,15142.0
2017-06-07 11:35:00,125.0,125.03,124.99,125.0,21011.0,109.297,109.3232,109.2883,109.297,21011.0
2017-06-07 11:40:00,124.99,125.0,124.96,124.98,13968.0,109.2883,109.297,109.262,109.2795,13968.0
2017-06-07 11:45:00,124.98,125.01,124.97,125.0,9321.0,109.2795,109.3057,109.2708,109.297,9321.0
2017-06-07 11:50:00,124.99,125.05,124.98,125.03,9943.0,109.2883,109.3407,109.2795,109.3232,9943.0
2017-06-07 11:55:00,125.03,125.04,125.01,125.02,9611.0,109.3232,109.332,109.3057,109.3145,9611.0
2017-06-07 12:00:00,125.02,125.02,124.94,124.96,8572.0,109.3145,109.3145,109.2445,109.262,8572.0
2017-06-07 12:05:00,124.97,125.01,124.96,124.97,8125.0,109.2708,109.3057,109.262,109.2708,8125.0
2017-06-07 12:10:00,124.98,125.0,124.97,124.97,4052.0,109.2795,109.297,109.2708,109.2708,4052.0
2017-06-07 12:15:00,124.98,124.98,124.96,124.98,4175.0,109.2795,109.2795,109.262,109.2795,4175.0
2017-06-07 12:20:00,124.99,125.02,124.98,124.99,9388.0,109.2883,109.3145,109.2795,109.2883,9388.0
2017-06-07 12:25:00,125.0,125.02,124.98,124.99,11202.0,109.297,109.3145,109.2795,109.2883,11202.0
2017-06-07 12:30:00,124.98,124.99,124.95,124.96,11862.0,109.2795,109.2883,109.2533,109.262,11862.0
2017-06-07 12:35:00,124.93,124.95,124.92,124.92,17967.0,109.2358,109.2533,109.2271,109.2271,17967.0
2017-06-07 12:40:00,124.93,124.93,124.91,124.93,5494.0,109.2358,109.2358,109.2183,109.2358,5494.0
2017-06-07 12:45:00,124.92,124.92,124.77,124.81,15256.0,109.2271,109.2271,109.0959,109.1309,15256.0
2017-06-07 12:50:00,124.79,124.79,124.68,124.75,12497.0,109.1134,109.1134,109.0172,109.0784,12497.0
2017-06-07 12:55:00,124.77,124.83,124.76,124.81,24585.0,109.0959,109.1484,109.0872,109.1309,24585.0
2017-06-07 13:00:00,124.81,124.88,124.8,124.86,6415.0,109.1309,109.1921,109.1221,109.1746,6415.0
2017-06-07 13:05:00,124.85,124.86,124.83,124.83,3488.0,109.1658,109.1746,109.1484,109.1484,3488.0
2017-06-07 13:10:00,124.82,124.87,124.81,124.85,8849.0,109.1396,109.1833,109.1309,109.1658,8849.0
2017-06-07 13:15:00,124.85,124.87,124.81,124.83,9179.0,109.1658,109.1833,109.1309,109.1484,9179.0
2017-06-07 13:20:00,124.84,124.9,124.78,124.9,17730.0,109.1571,109.2096,109.1046,109.2096,17730.0
2017-06-07 13:25:00,124.91,124.92,124.87,124.88,3763.0,109.2183,109.2271,109.1833,109.1921,3763.0
2017-06-07 13:30:00,124.9,124.9,124.86,124.87,10617.0,109.2096,109.2096,109.1746,109.1833,10617.0
2017-06-07 13:35:00,124.87,124.88,124.85,124.85,4833.0,109.1833,109.1921,109.1658,109.1658,4833.0
2017-06-07 13:40:00,124.85,124.87,124.82,124.84,4054.0,109.1658,109.1833,109.1396,109.1571,4054.0
2017-06-07 13:45:00,124.87,124.92,124.86,124.92,5035.0,109.1833,109.2271,109.1746,109.2271,5035.0
2017-06-07 13:50:00,124.91,124.92,124.87,124.92,7139.0,109.2183,109.2271,109.1833,109.2271,7139.0
2017-06-07 13:55:00,124.93,125.03,124.92,124.97,16850.0,109.2358,109.3232,109.2271,109.2708,16850.0
2017-06-07 14:00:00,124.99,125.03,124.95,125.01,20439.0,109.2883,109.3232,109.2533,109.3057,20439.0
2017-06-07 14:05:00,125.01,125.09,125.01,125.04,18809.0,109.3057,109.3757,109.3057,109.332,18809.0
2017-06-07 14:10:00,125.06,125.07,125.03,125.05,4892.0,109.3495,109.3582,109.3232,109.3407,4892.0
2017-06-07 14:15:00,125.05,125.05,125.01,125.02,12119.0,109.3407,109.3407,109.3057,109.3145,12119.0
2017-06-07 14:20:00,125.02,125.03,124.99,125.03,7853.0,109.3145,109.3232,109.2883,109.3232,7853.0
2017-06-07 14:25:00,125.04,125.05,125.0,125.03,12355.0,109.332,109.3407,109.297,109.3232,12355.0
2017-06-07 14:30:00,125.04,125.11,125.03,125.11,9955.0,109.332,109.3932,109.3232,109.3932,9955.0
2017-06-07 14:35:00,125.09,125.1,125.06,125.08,14169.0,109.3757,109.3844,109.3495,109.367,14169.0
2017-06-07 14:40:00,125.08,125.08,125.04,125.04,7544.0,109.367,109.367,109.332,109.332,7544.0
2017-06-07 14:45:00,125.06,125.15,125.06,125.12,42681.0,109.3495,109.4282,109.3495,109.4019,42681.0
2017-06-07 14:50:00,125.11,125.14,125.09,125.1,5763.0,109.3932,109.4194,109.3757,109.3844,5763.0
2017-06-07 14:55:00,125.1,125.1,125.07,125.09,11374.0,109.3844,109.3844,109.3582,109.3757,11374.0
2017-06-07 15:00:00,125.07,125.08,125.03,125.04,10349.0,109.3582,109.367,109.3232,109.332,10349.0
2017-06-07 15:05:00,125.04,125.08,125.03,125.05,18452.0,109.332,109.367,109.3232,109.3407,18452.0
2017-06-07 15:10:00,125.04,125.05,125.02,125.05,13114.0,109.332,109.3407,109.3145,109.3407,13114.0
2017-06-07 15:15:00,125.04,125.05,125.02,125.04,6061.0,109.332,109.3407,109.3145,109.332,6061.0
2017-06-07 15:20:00,125.06,125.09,125.06,125.08,11229.0,109.3495,109.3757,109.3495,109.367,11229.0
2017-06-07 15:25:00,125.09,125.13,125.08,125.13,7699.0,109.3757,109.4107,109.367,109.4107,7699.0
2017-06-07 15:30:00,125.12,125.15,125.12,125.15,9566.0,109.4019,109.4282,109.4019,109.4282,9566.0
2017-06-07 15:35:00,125.12,125.13,125.06,125.07,12815.0,109.4019,109.4107,109.3495,109.3582,12815.0
2017-06-07 15:40:00,125.07,125.16,125.04,125.15,22932.0,109.3582,109.4369,109.332,109.4282,22932.0
2017-06-07 15:45:00,125.16,125.2,125.15,125.19,7985.0,109.4369,109.4719,109.4282,109.4631,7985.0
2017-06-07 15:50:00,125.18,125.18,125.09,125.11,15000.0,109.4544,109.4544,109.3757,109.3932,15000.0
2017-06-07 15:55:00,125.1,125.11,125.03,125.09,35601.0,109.3844,109.3932,109.3232,109.3757,35601.0
2017-06-08 09:30:00,125.12,125.19,125.04,125.07,70269.0,109.4019,109.4631,109.332,109.3582,70269.0
2017-06-08 09:35:00,125.07,125.11,125.03,125.1,27313.0,109.3582,109.3932,109.3232,109.3844,27313.0
2017-06-08 09:40:00,125.1,125.22,125.09,125.19,18732.0,109.3844,109.4894,109.3757,109.4631,18732.0
2017-06-08 09:45:00,125.19,125.25,125.03,125.06,90513.0,109.4631,109.5156,109.3232,109.3495,90513.0
2017-06-08 09:50:00,125.06,125.06,124.88,125.0,35525.0,109.3495,109.3495,109.1921,109.297,35525.0
2017-06-08 09:55:00,125.01,125.06,124.96,125.06,13009.0,109.3057,109.3495,109.262,109.3495,13009.0
2017-06-08 10:00:00,125.06,125.13,125.06,125.09,18055.0,109.3495,109.4107,109.3495,109.3757,18055.0
2017-06-08 10:05:00,125.07,125.16,125.06,125.08,23428.0,109.3582,109.4369,109.3495,109.367,23428.0
2017-06-08 10:10:00,125.09,125.11,125.05,125.1,17216.0,109.3757,109.3932,109.3407,109.3844,17216.0
2017-06-08 10:15:00,125.09,125.19,125.05,125.14,23334.0,109.3757,109.4631,109.3407,109.4194,23334.0
2017-06-08 10:20:00,125.13,125.13,124.97,125.04,27572.0,109.4107,109.4107,109.2708,109.332,27572.0
2017-06-08 10:25:00,125.04,125.04,124.88,124.94,51843.0,109.332,109.332,109.1921,109.2445,51843.0
2017-06-08 10:30:00,124.94,125.07,124.93,125.06,19737.0,109.2445,109.3582,109.2358,109.3495,19737.0
2017-06-08 10:35:00,125.08,125.09,125.01,125.02,10157.0,109.367,109.3757,109.3057,109.3145,10157.0
2017-06-08 10:40:00,125.05,125.08,125.02,125.04,48407.0,109.3407,109.367,109.3145,109.332,48407.0
2017-06-08 10:45:00,125.04,125.12,125.03,125.11,21886.0,109.332,109.4019,109.3232,109.3932,21886.0
2017-06-08 10:50:00,125.11,125.14,125.1,125.13,15251.0,109.3932,109.4194,109.3844,109.4107,15251.0
2017-06-08 10:55:00,125.12,125.12,125.04,125.08,4765.0,109.4019,109.4019,109.332,109.367,4765.0
2017-06-08 11:00:00,125.1,125.18,125.09,125.17,16103.0,109.3844,109.4544,109.3757,109.4456,16103.0
2017-06-08 11:05:00,125.17,125.22,125.15,125.21,23029.0,109.4456,109.4894,109.4282,109.4806,23029.0
2017-06-08 11:10:00,125.2,125.27,125.19,125.2,13860.0,109.4719,109.5331,109.4631,109.4719,13860.0
2017-06-08 11:15:00,125.22,125.23,125.18,125.23,7157.0,109.4894,109.4981,109.4544,109.4981,7157.0
2017-06-08 11:20:00,125.25,125.28,125.24,125.24,7921.0,109.5156,109.5418,109.5069,109.5069,7921.0
2017-06-08 11:25:00,125.23,125.24,125.16,125.19,9331.0,109.4981,109.5069,109.4369,109.4631,9331.0
2017-06-08 11:30:00,125.18,125.19,125.14,125.19,13735.0,109.4544,109.4631,109.4194,109.4631,13735.0
2017-06-08 11:35:00,125.19,125.22,125.17,125.19,14475.0,109.4631,109.4894,109.4456,109.4631,14475.0
2017-06-08 11:40:00,125.2,125.26,125.18,125.18,14602.0,109.4719,109.5243,109.4544,109.4544,14602.0
2017-06-08 11:45:00,125.17,125.23,125.15,125.23,7657.0,109.4456,109.4981,109.4282,109.4981,7657.0
2017-06-08 11:50:00,125.22,125.24,125.19,125.24,11333.0,109.4894,109.5069,109.4631,109.5069,11333.0
2017-06-08 11:55:00,125.23,125.27,125.2,125.27,13661.0,109.4981,109.5331,109.4719,109.5331,13661.0
2017-06-08 12:00:00,125.27,125.29,125.25,125.29,5706.0,109.5331,109.5506,109.5156,109.5506,5706.0
2017-06-08 12:05:00,125.28,125.34,125.27,125.31,7603.0,109.5418,109.5943,109.5331,109.5681,7603.0
2017-06-08 12:10:00,125.31,125.41,125.31,125.39,12414.0,109.5681,109.6555,109.5681,109.638,12414.0
2017-06-08 12:15:00,125.38,125.49,125.38,125.49,11863.0,109.6293,109.7254,109.6293,109.7254,11863.0
2017-06-08 12:20:00,125.48,125.53,125.42,125.45,7790.0,109.7167,109.7604,109.6642,109.6905,7790.0
2017-06-08 12:25:00,125.44,125.45,125.4,125.41,15975.0,109.6817,109.6905,109.6468,109.6555,15975.0
2017-06-08 12:30:00,125.4,125.44,125.39,125.41,9421.0,109.6468,109.6817,109.638,109.6555,9421.0
2017-06-08 12:35:00,125.42,125.45,125.38,125.39,7003.0,109.6642,109.6905,109.6293,109.638,7003.0
2017-06-08 12:40:00,125.4,125.42,125.39,125.4,5460.0,109.6468,109.6642,109.638,109.6468,5460.0
2017-06-08 12:45:00,125.4,125.44,125.39,125.42,15747.0,109.6468,109.6817,109.638,109.6642,15747.0
2017-06-08 12:50:00,125.43,125.43,125.39,125.41,7860.0,109.673,109.673,109.638,109.6555,7860.0
2017-06-08 12:55:00,125.42,125.47,125.41,125.47,12800.0,109.6642,109.708,109.6555,109.708,12800.0
2017-06-08 13:00:00,125.46,125.47,125.42,125.44,11369.0,109.6992,109.708,109.6642,109.6817,11369.0
2017-06-08 13:05:00,125.45,125.46,125.4,125.43,21589.0,109.6905,109.6992,109.6468,109.673,21589.0
2017-06-08 13:10:00,125.43,125.44,125.38,125.38,6102.0,109.673,109.6817,109.6293,109.6293,6102.0
2017-06-08 13:15:00,125.39,125.43,125.39,125.41,21824.0,109.638,109.673,109.638,109.6555,21824.0
2017-06-08 13:20:00,125.41,125.42,125.34,125.34,10205.0,109.6555,109.6642,109.5943,109.5943,10205.0
2017-06-08 13:25:00,125.34,125.36,125.23,125.26,21477.0,109.5943,109.6118,109.4981,109.5243,21477.0
2017-06-08 13:30:00,125.26,125.3,125.25,125.3,9418.0,109.5243,109.5593,109.5156,109.5593,9418.0
2017-06-08 13:35:00,125.31,125.32,125.27,125.27,9730.0,109.5681,109.5768,109.5331,109.5331,9730.0
2017-06-08 13:40:00,125.28,125.33,125.26,125.31,8974.0,109.5418,109.5855,109.5243,109.5681,8974.0
2017-06-08 13:45:00,125.31,125.38,125.3,125.38,16093.0,109.5681,109.6293,109.5593,109.6293,16093.0
2017-06-08 13:50:00,125.35,125.42,125.35,125.39,11215.0,109.603,109.6642,109.603,109.638,11215.0
2017-06-08 13:55:00,125.4,125.42,125.38,125.41,9038.0,109.6468,109.6642,109.6293,109.6555,9038.0
2017-06-08 14:00:00,125.42,125.43,125.36,125.36,24298.0,109.6642,109.673,109.6118,109.6118,24298.0
2017-06-08 14:05:00,125.37,125.37,125.34,125.35,11078.0,109.6205,109.6205,109.5943,109.603,11078.0
2017-06-08 14:10:00,125.35,125.37,125.25,125.25,19720.0,109.603,109.6205,109.5156,109.5156,19720.0
2017-06-08 14:15:00,125.25,125.28,125.24,125.26,23359.0,109.5156,109.5418,109.5069,109.5243,23359.0
2017-06-08 14:20:00,125.24,125.25,125.18,125.2,22348.0,109.5069,109.5156,109.4544,109.4719,22348.0
2017-06-08 14:25:00,125.2,125.21,125.12,125.15,15644.0,109.4719,109.4806,109.4019,109.4282,15644.0
2017-06-08 14:30:00,125.15,125.22,125.14,125.22,14195.0,109.4282,109.4894,109.4194,109.4894,14195.0
2017-06-08 14:35:00,125.22,125.23,125.17,125.18,20731.0,109.4894,109.4981,109.4456,109.4544,20731.0
2017-06-08 14:40:00,125.18,125.19,125.14,125.15,15912.0,109.4544,109.4631,109.4194,109.4282,15912.0
2017-06-08 14:45:00,125.15,125.15,125.03,125.05,20767.0,109.4282,109.4282,109.3232,109.3407,20767.0
2017-06-08 14:50:00,125.06,125.09,125.01,125.02,6243.0,109.3495,109.3757,109.3057,109.3145,6243.0
2017-06-08 14:55:00,125.02,125.09,125.02,125.08,7663.0,109.3145,109.3757,109.3145,109.367,7663.0
2017-06-08 15:00:00,125.08,125.14,125.07,125.14,18061.0,109.367,109.4194,109.3582,109.4194,18061.0
2017-06-08 15:05:00,125.14,125.17,125.1,125.17,30583.0,109.4194,109.4456,109.3844,109.4456,30583.0
2017-06-08 15:10:00,125.17,125.17,125.11,125.14,13298.0,109.4456,109.4456,109.3932,109.4194,13298.0
2017-06-08 15:15:00,125.14,125.2,125.13,125.18,37286.0,109.4194,109.4719,109.4107,109.4544,37286.0
2017-06-08 15:20:00,125.18,125.23,125.17,125.23,31874.0,109.4544,109.4981,109.4456,109.4981,31874.0
2017-06-08 15:25:00,125.23,125.26,125.22,125.23,15782.0,109.4981,109.5243,109.4894,109.4981,15782.0
2017-06-08 15:30:00,125.22,125.25,125.15,125.25,41745.0,109.4894,109.5156,109.4282,109.5156,41745.0
2017-06-08 15:35:00,125.25,125.27,125.21,125.23,13012.0,109.5156,109.5331,109.4806,109.4981,13012.0
2017-06-08 15:40:00,125.23,125.26,125.17,125.18,189215.0,109.4981,109.5243,109.4456,109.4544,189215.0
2017-06-08 15:45:00,125.18,125.27,125.16,125.27,45333.0,109.4544,109.5331,109.4369,109.5331,45333.0
2017-06-08 15:50:00,125.26,125.32,125.26,125.29,35316.0,109.5243,109.5768,109.5243,109.5506,35316.0
2017-06-08 15:55:00,125.28,125.32,125.25,125.28,26190.0,109.5418,109.5768,109.5156,109.5418,26190.0
2017-06-09 09:30:00,125.48,125.6,125.41,125.54,51860.0,109.7167,109.8216,109.6555,109.7692,51860.0
2017-06-09 09:35:00,125.56,125.57,125.47,125.47,20732.0,109.7867,109.7954,109.708,109.708,20732.0
2017-06-09 09:40:00,125.48,125.56,125.46,125.55,15100.0,109.7167,109.7867,109.6992,109.7779,15100.0
2017-06-09 09:45:00,125.53,125.63,125.53,125.6,23812.0,109.7604,109.8479,109.7604,109.8216,23812.0
2017-06-09 09:50:00,125.6,125.65,125.53,125.62,20902.0,109.8216,109.8653,109.7604,109.8391,20902.0
2017-06-09 09:55:00,125.63,125.73,125.63,125.67,30848.0,109.8479,109.9353,109.8479,109.8828,30848.0
2017-06-09 10:00:00,125.67,125.72,125.62,125.7,27852.0,109.8828,109.9266,109.8391,109.9091,27852.0
2017-06-09 10:05:00,125.71,125.77,125.69,125.76,45593.0,109.9178,109.9703,109.9003,109.9615,45593.0
2017-06-09 10:10:00,125.78,125.8,125.74,125.75,50837.0,109.979,109.9965,109.944,109.9528,50837.0
2017-06-09 10:15:00,125.74,125.82,125.74,125.81,16195.0,109.944,110.014,109.944,110.0052,16195.0
2017-06-09 10:20:00,125.81,125.86,125.8,125.86,10646.0,110.0052,110.049,109.9965,110.049,10646.0
2017-06-09 10:25:00,125.87,125.9,125.84,125.9,10140.0,110.0577,110.0839,110.0315,110.0839,10140.0
2017-06-09 10:30:00,125.89,125.95,125.88,125.89,19778.0,110.0752,110.1277,110.0665,110.0752,19778.0
2017-06-09 10:35:00,125.88,125.9,125.85,125.89,22028.0,110.0665,110.0839,110.0402,110.0752,22028.0
2017-06-09 10:40:00,125.88,125.9,125.85,125.9,12911.0,110.0665,110.0839,110.0402,110.0839,12911.0
2017-06-09 10:45:00,125.9,125.93,125.88,125.93,13917.0,110.0839,110.1102,110.0665,110.1102,13917.0
2017-06-09 10:50:00,125.93,125.93,125.89,125.91,19657.0,110.1102,110.1102,110.0752,110.0927,19657.0
2017-06-09 10:55:00,125.9,125.92,125.88,125.92,5952.0,110.0839,110.1014,110.0665,110.1014,5952.0
2017-06-09 11:00:00,125.9,125.95,125.9,125.95,11052.0,110.0839,110.1277,110.0839,110.1277,11052.0
2017-06-09 11:05:00,125.97,126.0,125.96,126.0,4052.0,110.1451,110.1714,110.1364,110.1714,4052.0
2017-06-09 11:10:00,125.99,126.01,125.96,125.96,16797.0,110.1626,110.1801,110.1364,110.1364,16797.0
2017-06-09 11:15:00,125.99,126.02,125.96,125.97,16313.0,110.1626,110.1889,110.1364,110.1451,16313.0
2017-06-09 11:20:00,125.97,126.0,125.89,125.91,25407.0,110.1451,110.1714,110.0752,110.0927,25407.0
2017-06-09 11:25:00,125.9,125.96,125.87,125.96,19853.0,110.0839,110.1364,110.0577,110.1364,19853.0
2017-06-09 11:30:00,125.95,125.99,125.95,125.96,37860.0,110.1277,110.1626,110.1277,110.1364,37860.0
2017-06-09 11:35:00,125.95,125.96,125.88,125.89,26787.0,110.1277,110.1364,110.0665,110.0752,26787.0
2017-06-09 11:40:00,125.89,125.93,125.88,125.93,3136.0,110.0752,110.1102,110.0665,110.1102,3136.0
2017-06-09 11:45:00,125.93,125.96,125.91,125.94,132804.0,110.1102,110.1364,110.0927,110.1189,132804.0
2017-06-09 11:50:00,125.95,125.95,125.91,125.92,8469.0,110.1277,110.1277,110.0927,110.1014,8469.0
2017-06-09 11:55:00,125.91,125.94,125.88,125.89,2844.0,110.0927,110.1189,110.0665,110.0752,2844.0
2017-06-09 12:00:00,125.88,125.91,125.85,125.91,31690.0,110.0665,110.0927,110.0402,110.0927,31690.0
2017-06-09 12:05:00,125.91,125.94,125.9,125.9,6492.0,110.0927,110.1189,110.0839,110.0839,6492.0
2017-06-09 12:10:00,125.91,125.92,125.85,125.86,9207.0,110.0927,110.1014,110.0402,110.049,9207.0
2017-06-09 12:15:00,125.86,125.86,125.75,125.76,166293.0,110.049,110.049,109.9528,109.9615,166293.0
2017-06-09 12:20:00,125.76,125.78,125.67,125.67,16558.0,109.9615,109.979,109.8828,109.8828,16558.0
2017-06-09 12:25:00,125.7,125.71,125.6,125.66,13903.0,109.9091,109.9178,109.8216,109.8741,13903.0
2017-06-09 12:30:00,125.67,125.7,125.59,125.6,6541.0,109.8828,109.9091,109.8129,109.8216,6541.0
2017-06-09 12:35:00,125.6,125.62,125.51,125.6,22415.0,109.8216,109.8391,109.7429,109.8216,22415.0
2017-06-09 12:40:00,125.57,125.62,125.56,125.58,11418.0,109.7954,109.8391,109.7867,109.8041,11418.0
2017-06-09 12:45:00,125.58,125.64,125.55,125.61,4932.0,109.8041,109.8566,109.7779,109.8304,4932.0
2017-06-09 12:50:00,125.62,125.7,125.62,125.7,21265.0,109.8391,109.9091,109.8391,109.9091,21265.0
2017-06-09 12:55:00,125.69,125.71,125.65,125.67,40631.0,109.9003,109.9178,109.8653,109.8828,40631.0
2017-06-09 13:00:00,125.67,125.72,125.64,125.65,10200.0,109.8828,109.9266,109.8566,109.8653,10200.0
2017-06-09 13:05:00,125.64,125.67,125.58,125.6,29590.0,109.8566,109.8828,109.8041,109.8216,29590.0
2017-06-09 13:10:00,125.58,125.59,125.42,125.49,27077.0,109.8041,109.8129,109.6642,109.7254,27077.0
2017-06-09 13:15:00,125.49,125.5,125.39,125.48,8817.0,109.7254,109.7342,109.638,109.7167,8817.0
2017-06-09 13:20:00,125.46,125.54,125.44,125.53,15557.0,109.6992,109.7692,109.6817,109.7604,15557.0
2017-06-09 13:25:00,125.53,125.55,125.52,125.54,2501.0,109.7604,109.7779,109.7517,109.7692,2501.0
2017-06-09 13:30:00,125.54,125.54,125.49,125.52,7703.0,109.7692,109.7692,109.7254,109.7517,7703.0
2017-06-09 13:35:00,125.51,125.51,125.33,125.37,26814.0,109.7429,109.7429,109.5855,109.6205,26814.0
2017-06-09 13:40:00,125.37,125.4,125.31,125.38,21423.0,109.6205,109.6468,109.5681,109.6293,21423.0
2017-06-09 13:45:00,125.37,125.39,125.26,125.27,8498.0,109.6205,109.638,109.5243,109.5331,8498.0
2017-06-09 13:50:00,125.27,125.33,125.21,125.21,16284.0,109.5331,109.5855,109.4806,109.4806,16284.0
2017-06-09 13:55:00,125.22,125.27,125.13,125.13,37406.0,109.4894,109.5331,109.4107,109.4107,37406.0
2017-06-09 14:00:00,125.12,125.28,125.12,125.28,18059.0,109.4019,109.5418,109.4019,109.5418,18059.0
2017-06-09 14:05:00,125.29,125.3,125.21,125.21,5960.0,109.5506,109.5593,109.4806,109.4806,5960.0
2017-06-09 14:10:00,125.21,125.25,125.15,125.2,9416.0,109.4806,109.5156,109.4282,109.4719,9416.0
2017-06-09 14:15:00,125.21,125.3,125.21,125.26,11495.0,109.4806,109.5593,109.4806,109.5243,11495.0
2017-06-09 14:20:00,125.25,125.33,125.24,125.25,36171.0,109.5156,109.5855,109.5069,109.5156,36171.0
2017-06-09 14:25:00,125.24,125.26,125.19,125.19,20579.0,109.5069,109.5243,109.4631,109.4631,20579.0
2017-06-09 14:30:00,125.18,125.23,125.02,125.08,31615.0,109.4544,109.4981,109.3145,109.367,31615.0
2017-06-09 14:35:00,125.06,125.07,124.93,125.0,25443.0,109.3495,109.3582,109.2358,109.297,25443.0
2017-06-09 14:40:00,125.01,125.01,124.8,124.83,25579.0,109.3057,109.3057,109.1221,109.1484,25579.0
2017-06-09 14:45:00,124.81,124.82,124.51,124.51,140496.0,109.1309,109.1396,108.8686,108.8686,140496.0
2017-06-09 14:50:00,124.5,124.71,124.45,124.71,88756.0,108.8598,109.0434,108.8161,109.0434,88756.0
2017-06-09 14:55:00,124.73,124.77,124.66,124.68,18452.0,109.0609,109.0959,108.9997,109.0172,18452.0
2017-06-09 15:00:00,124.69,125.0,124.67,124.87,61797.0,109.0259,109.297,109.0085,109.1833,61797.0
2017-06-09 15:05:00,124.9,124.93,124.76,124.92,110067.0,109.2096,109.2358,109.0872,109.2271,110067.0
2017-06-09 15:10:00,124.92,125.03,124.91,124.97,32355.0,109.2271,109.3232,109.2183,109.2708,32355.0
2017-06-09 15:15:00,124.99,125.14,124.9,125.09,40400.0,109.2883,109.4194,109.2096,109.3757,40400.0
2017-06-09 15:20:00,125.09,125.18,125.04,125.17,36846.0,109.3757,109.4544,109.332,109.4456,36846.0
2017-06-09 15:25:00,125.17,125.23,125.07,125.21,50154.0,109.4456,109.4981,109.3582,109.4806,50154.0
2017-06-09 15:30:00,125.21,125.22,124.96,125.02,70769.0,109.4806,109.4894,109.262,109.3145,70769.0
2017-06-09 15:35:00,125.03,125.06,124.95,124.98,19587.0,109.3232,109.3495,109.2533,109.2795,19587.0
2017-06-09 15:40:00,124.96,124.97,124.82,124.89,58698.0,109.262,109.2708,109.1396,109.2008,58698.0
2017-06-09 15:45:00,124.92,125.01,124.91,125.0,57139.0,109.2271,109.3057,109.2183,109.297,57139.0
2017-06-09 15:50:00,125.0,125.17,125.0,125.16,59519.0,109.297,109.4456,109.297,109.4369,59519.0
2017-06-09 15:55:00,125.15,125.23,125.09,125.19,31720.0,109.4282,109.4981,109.3757,109.4631,31720.0
2017-06-12 09:30:00,125.06,125.14,125.0,125.13,73188.0,109.3495,109.4194,109.297,109.4107,73188.0
2017-06-12 09:35:00,125.15,125.2,125.02,125.03,41893.0,109.4282,109.4719,109.3145,109.3232,41893.0
2017-06-12 09:40:00,125.02,125.04,124.87,124.95,42315.0,109.3145,109.332,109.1833,109.2533,42315.0
2017-06-12 09:45:00,124.96,125.04,124.9,124.92,22975.0,109.262,109.332,109.2096,109.2271,22975.0
2017-06-12 09:50:00,124.91,124.91,124.72,124.76,53140.0,109.2183,109.2183,109.0522,109.0872,53140.0
2017-06-12 09:55:00,124.77,124.82,124.73,124.75,16721.0,109.0959,109.1396,109.0609,109.0784,16721.0
2017-06-12 10:00:00,124.77,124.79,124.63,124.78,36824.0,109.0959,109.1134,108.9735,109.1046,36824.0
2017-06-12 10:05:00,124.8,124.84,124.72,124.72,47428.0,109.1221,109.1571,109.0522,109.0522,47428.0
2017-06-12 10:10:00,124.77,124.85,124.77,124.84,13741.0,109.0959,109.1658,109.0959,109.1571,13741.0
2017-06-12 10:15:00,124.81,124.97,124.79,124.96,33907.0,109.1309,109.2708,109.1134,109.262,33907.0
2017-06-12 10:20:00,124.97,124.98,124.9,124.97,26816.0,109.2708,109.2795,109.2096,109.2708,26816.0
2017-06-12 10:25:00,124.96,124.97,124.87,124.89,45289.0,109.262,109.2708,109.1833,109.2008,45289.0
2017-06-12 10:30:00,124.89,124.9,124.77,124.79,23499.0,109.2008,109.2096,109.0959,109.1134,23499.0
2017-06-12 10:35:00,124.82,124.89,124.79,124.89,15648.0,109.1396,109.2008,109.1134,109.2008,15648.0
2017-06-12 10:40:00,124.88,125.02,124.86,124.98,37036.0,109.1921,109.3145,109.1746,109.2795,37036.0
2017-06-12 10:45:00,125.0,125.04,124.94,124.98,9078.0,109.297,109.332,109.2445,109.2795,9078.0
2017-06-12 10:50:00,124.97,125.09,124.94,125.09,13541.0,109.2708,109.3757,109.2445,109.3757,13541.0
2017-06-12 10:55:00,125.09,125.1,124.97,125.03,26294.0,109.3757,109.3844,109.2708,109.3232,26294.0
2017-06-12 11:00:00,125.07,125.12,125.05,125.1,20896.0,109.3582,109.4019,109.3407,109.3844,20896.0
2017-06-12 11:05:00,125.09,125.09,125.01,125.01,7890.0,109.3757,109.3757,109.3057,109.3057,7890.0
2017-06-12 11:10:00,125.02,125.11,125.02,125.07,12009.0,109.3145,109.3932,109.3145,109.3582,12009.0
2017-06-12 11:15:00,125.07,125.11,125.03,125.06,15820.0,109.3582,109.3932,109.3232,109.3495,15820.0
2017-06-12 11:20:00,125.07,125.07,125.0,125.0,10003.0,109.3582,109.3582,109.297,109.297,10003.0
2017-06-12 11:25:00,125.0,125.07,125.0,125.02,16882.0,109.297,109.3582,109.297,109.3145,16882.0
2017-06-12 11:30:00,125.02,125.09,125.0,125.03,26553.0,109.3145,109.3757,109.297,109.3232,26553.0
2017-06-12 11:35:00,125.03,125.04,124.95,124.95,15812.0,109.3232,109.332,109.2533,109.2533,15812.0
2017-06-12 11:40:00,124.96,124.98,124.92,124.93,16883.0,109.262,109.2795,109.2271,109.2358,16883.0
2017-06-12 11:45:00,124.92,125.0,124.92,124.95,18641.0,109.2271,109.297,109.2271,109.2533,18641.0
2017-06-12 11:50:00,124.93,124.94,124.88,124.92,17620.0,109.2358,109.2445,109.1921,109.2271,17620.0
2017-06-12 11:55:00,124.91,124.97,124.89,124.97,11099.0,109.2183,109.2708,109.2008,109.2708,11099.0
2017-06-12 12:00:00,124.99,124.99,124.89,124.9,15090.0,109.2883,109.2883,109.2008,109.2096,15090.0
2017-06-12 12:05:00,124.89,124.9,124.84,124.86,15657.0,109.2008,109.2096,109.1571,109.1746,15657.0
2017-06-12 12:10:00,124.85,124.93,124.84,124.91,13005.0,109.1658,109.2358,109.1571,109.2183,13005.0
2017-06-12 12:15:00,124.91,124.95,124.87,124.95,11995.0,109.2183,109.2533,109.1833,109.2533,11995.0
2017-06-12 12:20:00,124.94,124.98,124.83,124.84,11987.0,109.2445,109.2795,109.1484,109.1571,11987.0
2017-06-12 12:25:00,124.84,124.87,124.83,124.85,7757.0,109.1571,109.1833,109.1484,109.1658,7757.0
2017-06-12 12:30:00,124.85,124.93,124.85,124.92,4352.0,109.1658,109.2358,109.1658,109.2271,4352.0
2017-06-12 12:35:00,124.92,124.92,124.88,124.9,2485.0,109.2271,109.2271,109.1921,109.2096,2485.0
2017-06-12 12:40:00,124.92,124.94,124.85,124.88,3415.0,109.2271,109.2445,109.1658,109.1921,3415.0
2017-06-12 12:45:00,124.88,124.88,124.82,124.85,8278.0,109.1921,109.1921,109.1396,109.1658,8278.0
2017-06-12 12:50:00,124.83,124.85,124.81,124.82,3245.0,109.1484,109.1658,109.1309,109.1396,3245.0
2017-06-12 12:55:00,124.82,124.84,124.75,124.75,15513.0,109.1396,109.1571,109.0784,109.0784,15513.0
2017-06-12 13:00:00,124.76,124.81,124.73,124.81,2497.0,109.0872,109.1309,109.0609,109.1309,2497.0
2017-06-12 13:05:00,124.8,124.83,124.77,124.83,10471.0,109.1221,109.1484,109.0959,109.1484,10471.0
2017-06-12 13:10:00,124.81,124.86,124.78,124.86,13930.0,109.1309,109.1746,109.1046,109.1746,13930.0
2017-06-12 13:15:00,124.87,124.88,124.86,124.87,5353.0,109.1833,109.1921,109.1746,109.1833,5353.0
2017-06-12 13:20:00,124.88,124.91,124.87,124.9,7564.0,109.1921,109.2183,109.1833,109.2096,7564.0
2017-06-12 13:25:00,124.91,124.94,124.9,124.94,237012.0,109.2183,109.2445,109.2096,109.2445,237012.0
2017-06-12 13:30:00,124.94,124.97,124.93,124.94,15388.0,109.2445,109.2708,109.2358,109.2445,15388.0
2017-06-12 13:35:00,124.94,124.94,124.88,124.88,9620.0,109.2445,109.2445,109.1921,109.1921,9620.0
2017-06-12 13:40:00,124.88,124.93,124.88,124.9,6013.0,109.1921,109.2358,109.1921,109.2096,6013.0
2017-06-12 13:45:00,124.88,124.91,124.88,124.9,6685.0,109.1921,109.2183,109.1921,109.2096,6685.0
2017-06-12 13:50:00,124.89,124.9,124.86,124.87,18737.0,109.2008,109.2096,109.1746,109.1833,18737.0
2017-06-12 13:55:00,124.86,124.86,124.78,124.78,12524.0,109.1746,109.1746,109.1046,109.1046,12524.0
2017-06-12 14:00:00,124.77,124.85,124.77,124.84,12580.0,109.0959,109.1658,109.0959,109.1571,12580.0
2017-06-12 14:05:00,124.85,124.9,124.83,124.86,4959.0,109.1658,109.2096,109.1484,109.1746,4959.0
2017-06-12 14:10:00,124.86,124.93,124.86,124.91,7940.0,109.1746,109.2358,109.1746,109.2183,7940.0
2017-06-12 14:15:00,124.91,124.93,124.88,124.9,2994.0,109.2183,109.2358,109.1921,109.2096,2994.0
2017-06-12 14:20:00,124.9,124.91,124.84,124.84,19085.0,109.2096,109.2183,109.1571,109.1571,19085.0
2017-06-12 14:25:00,124.84,124.85,124.82,124.84,24036.0,109.1571,109.1658,109.1396,109.1571,24036.0
2017-06-12 14:30:00,124.83,124.93,124.81,124.93,10552.0,109.1484,109.2358,109.1309,109.2358,10552.0
2017-06-12 14:35:00,124.92,124.96,124.91,124.96,17686.0,109.2271,109.262,109.2183,109.262,17686.0
2017-06-12 14:40:00,124.95,125.0,124.94,125.0,27504.0,109.2533,109.297,109.2445,109.297,27504.0
2017-06-12 14:45:00,124.99,125.01,124.93,124.96,30707.0,109.2883,109.3057,109.2358,109.262,30707.0
2017-06-12 14:50:00,124.98,124.99,124.94,124.94,15206.0,109.2795,109.2883,109.2445,109.2445,15206.0
2017-06-12 14:55:00,124.93,124.97,124.93,124.95,23978.0,109.2358,109.2708,109.2358,109.2533,23978.0
2017-06-12 15:00:00,124.95,124.98,124.91,124.95,22008.0,109.2533,109.2795,109.2183,109.2533,22008.0
2017-06-12 15:05:00,124.97,125.03,124.97,125.01,25084.0,109.2708,109.3232,109.2708,109.3057,25084.0
2017-06-12 15:10:00,125.02,125.04,125.0,125.03,29126.0,109.3145,109.332,109.297,109.3232,29126.0
2017-06-12 15:15:00,125.04,125.06,125.01,125.03,20804.0,109.332,109.3495,109.3057,109.3232,20804.0
2017-06-12 15:20:00,125.03,125.06,125.0,125.0,22385.0,109.3232,109.3495,109.297,109.297,22385.0
2017-06-12 15:25:00,125.01,125.01,124.91,124.92,8593.0,109.3057,109.3057,109.2183,109.2271,8593.0
2017-06-12 15:30:00,124.92,124.96,124.9,124.96,4810.0,109.2271,109.262,109.2096,109.262,4810.0
2017-06-12 15:35:00,124.95,125.04,124.95,125.01,61320.0,109.2533,109.332,109.2533,109.3057,61320.0
2017-06-12 15:40:00,125.0,125.01,124.92,124.95,22840.0,109.297,109.3057,109.2271,109.2533,22840.0
2017-06-12 15:45:00,124.94,125.02,124.92,124.95,52690.0,109.2445,109.3145,109.2271,109.2533,52690.0
2017-06-12 15:50:00,124.95,125.06,124.95,125.06,26524.0,109.2533,109.3495,109.2533,109.3495,26524.0
2017-06-12 15:55:00,125.05,125.17,125.05,125.16,66463.0,109.3407,109.4456,109.3407,109.4369,66463.0
2017-06-13 09:30:00,125.52,125.54,125.39,125.51,107125.0,109.7517,109.7692,109.638,109.7429,107125.0
2017-06-13 09:35:00,125.51,125.54,125.44,125.51,42106.0,109.7429,109.7692,109.6817,109.7429,42106.0
2017-06-13 09:40:00,125.52,125.63,125.51,125.61,45664.0,109.7517,109.8479,109.7429,109.8304,45664.0
2017-06-13 09:45:00,125.62,125.63,125.53,125.56,17000.0,109.8391,109.8479,109.7604,109.7867,17000.0
2017-06-13 09:50:00,125.55,125.55,125.43,125.51,68920.0,109.7779,109.7779,109.673,109.7429,68920.0
2017-06-13 09:55:00,125.52,125.53,125.46,125.5,8283.0,109.7517,109.7604,109.6992,109.7342,8283.0
2017-06-13 10:00:00,125.52,125.52,125.46,125.48,28095.0,109.7517,109.7517,109.6992,109.7167,28095.0
2017-06-13 10:05:00,125.45,125.52,125.45,125.48,24458.0,109.6905,109.7517,109.6905,109.7167,24458.0
2017-06-13 10:10:00,125.47,125.55,125.46,125.51,21219.0,109.708,109.7779,109.6992,109.7429,21219.0
2017-06-13 10:15:00,125.51,125.53,125.44,125.47,21496.0,109.7429,109.7604,109.6817,109.708,21496.0
2017-06-13 10:20:00,125.47,125.54,125.46,125.51,9329.0,109.708,109.7692,109.6992,109.7429,9329.0
2017-06-13 10:25:00,125.52,125.56,125.51,125.55,23156.0,109.7517,109.7867,109.7429,109.7779,23156.0
2017-06-13 10:30:00,125.56,125.59,125.55,125.56,15124.0,109.7867,109.8129,109.7779,109.7867,15124.0
2017-06-13 10:35:00,125.58,125.6,125.55,125.58,17751.0,109.8041,109.8216,109.7779,109.8041,17751.0
2017-06-13 10:40:00,125.59,125.59,125.48,125.48,5258.0,109.8129,109.8129,109.7167,109.7167,5258.0
2017-06-13 10:45:00,125.48,125.54,125.46,125.54,6633.0,109.7167,109.7692,109.6992,109.7692,6633.0
2017-06-13 10:50:00,125.53,125.53,125.44,125.45,15979.0,109.7604,109.7604,109.6817,109.6905,15979.0
2017-06-13 10:55:00,125.48,125.49,125.37,125.38,15077.0,109.7167,109.7254,109.6205,109.6293,15077.0
2017-06-13 11:00:00,125.35,125.41,125.32,125.41,16157.0,109.603,109.6555,109.5768,109.6555,16157.0
2017-06-13 11:05:00,125.41,125.51,125.41,125.5,16176.0,109.6555,109.7429,109.6555,109.7342,16176.0
2017-06-13 11:10:00,125.48,125.55,125.47,125.52,10175.0,109.7167,109.7779,109.708,109.7517,10175.0
2017-06-13 11:15:00,125.52,125.54,125.48,125.53,6886.0,109.7517,109.7692,109.7167,109.7604,6886.0
2017-06-13 11:20:00,125.53,125.55,125.52,125.52,6773.0,109.7604,109.7779,109.7517,109.7517,6773.0
2017-06-13 11:25:00,125.53,125.55,125.5,125.53,5069.0,109.7604,109.7779,109.7342,109.7604,5069.0
2017-06-13 11:30:00,125.53,125.56,125.52,125.53,8120.0,109.7604,109.7867,109.7517,109.7604,8120.0
2017-06-13 11:35:00,125.52,125.57,125.51,125.55,8719.0,109.7517,109.7954,109.7429,109.7779,8719.0
2017-06-13 11:40:00,125.56,125.67,125.54,125.65,20731.0,109.7867,109.8828,109.7692,109.8653,20731.0
2017-06-13 11:45:00,125.64,125.68,125.62,125.63,17231.0,109.8566,109.8916,109.8391,109.8479,17231.0
2017-06-13 11:50:00,125.63,125.63,125.59,125.6,9383.0,109.8479,109.8479,109.8129,109.8216,9383.0
2017-06-13 11:55:00,125.61,125.63,125.6,125.63,9441.0,109.8304,109.8479,109.8216,109.8479,9441.0
2017-06-13 12:00:00,125.62,125.65,125.59,125.59,12880.0,109.8391,109.8653,109.8129,109.8129,12880.0
2017-06-13 12:05:00,125.59,125.62,125.56,125.58,7896.0,109.8129,109.8391,109.7867,109.8041,7896.0
2017-06-13 12:10:00,125.59,125.61,125.58,125.61,4961.0,109.8129,109.8304,109.8041,109.8304,4961.0
2017-06-13 12:15:00,125.6,125.63,125.57,125.59,6313.0,109.8216,109.8479,109.7954,109.8129,6313.0
2017-06-13 12:20:00,125.59,125.62,125.55,125.57,8226.0,109.8129,109.8391,109.7779,109.7954,8226.0
2017-06-13 12:25:00,125.56,125.59,125.55,125.58,17205.0,109.7867,109.8129,109.7779,109.8041,17205.0
2017-06-13 12:30:00,125.57,125.6,125.56,125.57,8892.0,109.7954,109.8216,109.7867,109.7954,8892.0
2017-06-13 12:35:00,125.57,125.65,125.57,125.64,15786.0,109.7954,109.8653,109.7954,109.8566,15786.0
2017-06-13 12:40:00,125.64,125.7,125.62,125.67,14912.0,109.8566,109.9091,109.8391,109.8828,14912.0
2017-06-13 12:45:00,125.67,125.7,125.66,125.67,12172.0,109.8828,109.9091,109.8741,109.8828,12172.0
2017-06-13 12:50:00,125.69,125.69,125.66,125.69,7453.0,109.9003,109.9003,109.8741,109.9003,7453.0
2017-06-13 12:55:00,125.68,125.72,125.68,125.7,9481.0,109.8916,109.9266,109.8916,109.9091,9481.0
2017-06-13 13:00:00,125.69,125.7,125.66,125.69,5300.0,109.9003,109.9091,109.8741,109.9003,5300.0
2017-06-13 13:05:00,125.69,125.7,125.66,125.69,6143.0,109.9003,109.9091,109.8741,109.9003,6143.0
2017-06-13 13:10:00,125.68,125.75,125.68,125.73,5667.0,109.8916,109.9528,109.8916,109.9353,5667.0
2017-06-13 13:15:00,125.73,125.73,125.71,125.72,3291.0,109.9353,109.9353,109.9178,109.9266,3291.0
2017-06-13 13:20:00,125.71,125.73,125.71,125.71,5030.0,109.9178,109.9353,109.9178,109.9178,5030.0
2017-06-13 13:25:00,125.72,125.73,125.69,125.72,7126.0,109.9266,109.9353,109.9003,109.9266,7126.0
2017-06-13 13:30:00,125.73,125.74,125.7,125.7,8781.0,109.9353,109.944,109.9091,109.9091,8781.0
2017-06-13 13:35:00,125.71,125.74,125.69,125.73,17040.0,109.9178,109.944,109.9003,109.9353,17040.0
2017-06-13 13:40:00,125.72,125.73,125.64,125.66,22681.0,109.9266,109.9353,109.8566,109.8741,22681.0
2017-06-13 13:45:00,125.66,125.67,125.6,125.64,17001.0,109.8741,109.8828,109.8216,109.8566,17001.0
2017-06-13 13:50:00,125.64,125.68,125.63,125.68,3000.0,109.8566,109.8916,109.8479,109.8916,3000.0
2017-06-13 13:55:00,125.66,125.73,125.66,125.71,7353.0,109.8741,109.9353,109.8741,109.9178,7353.0
2017-06-13 14:00:00,125.7,125.75,125.7,125.73,18672.0,109.9091,109.9528,109.9091,109.9353,18672.0
2017-06-13 14:05:00,125.72,125.81,125.72,125.81,23257.0,109.9266,110.0052,109.9266,110.0052,23257.0
2017-06-13 14:10:00,125.79,125.8,125.73,125.76,9061.0,109.9878,109.9965,109.9353,109.9615,9061.0
2017-06-13 14:15:00,125.74,125.76,125.73,125.73,9711.0,109.944,109.9615,109.9353,109.9353,9711.0
2017-06-13 14:20:00,125.75,125.76,125.7,125.72,9895.0,109.9528,109.9615,109.9091,109.9266,9895.0
2017-06-13 14:25:00,125.72,125.73,125.71,125.71,5732.0,109.9266,109.9353,109.9178,109.9178,5732.0
2017-06-13 14:30:00,125.71,125.75,125.67,125.71,6481.0,109.9178,109.9528,109.8828,109.9178,6481.0
2017-06-13 14:35:00,125.71,125.75,125.71,125.74,9113.0,109.9178,109.9528,109.9178,109.944,9113.0
2017-06-13 14:40:00,125.73,125.74,125.7,125.74,12758.0,109.9353,109.944,109.9091,109.944,12758.0
2017-06-13 14:45:00,125.73,125.74,125.7,125.72,17878.0,109.9353,109.944,109.9091,109.9266,17878.0
2017-06-13 14:50:00,125.73,125.74,125.7,125.71,11183.0,109.9353,109.944,109.9091,109.9178,11183.0
2017-06-13 14:55:00,125.7,125.7,125.64,125.69,35646.0,109.9091,109.9091,109.8566,109.9003,35646.0
2017-06-13 15:00:00,125.67,125.7,125.67,125.68,7785.0,109.8828,109.9091,109.8828,109.8916,7785.0
2017-06-13 15:05:00,125.68,125.71,125.68,125.7,12548.0,109.8916,109.9178,109.8916,109.9091,12548.0
2017-06-13 15:10:00,125.7,125.71,125.69,125.69,7493.0,109.9091,109.9178,109.9003,109.9003,7493.0
2017-06-13 15:15:00,125.7,125.72,125.69,125.7,235577.0,109.9091,109.9266,109.9003,109.9091,235577.0
2017-06-13 15:20:00,125.72,125.76,125.72,125.76,12154.0,109.9266,109.9615,109.9266,109.9615,12154.0
2017-06-13 15:25:00,125.76,125.83,125.74,125.82,28808.0,109.9615,110.0227,109.944,110.014,28808.0
2017-06-13 15:30:00,125.81,125.82,125.77,125.81,15681.0,110.0052,110.014,109.9703,110.0052,15681.0
2017-06-13 15:35:00,125.82,125.84,125.76,125.78,17063.0,110.014,110.0315,109.9615,109.979,17063.0
2017-06-13 15:40:00,125.78,125.8,125.73,125.75,23635.0,109.979,109.9965,109.9353,109.9528,23635.0
2017-06-13 15:45:00,125.76,125.78,125.74,125.78,12095.0,109.9615,109.979,109.944,109.979,12095.0
2017-06-13 15:50:00,125.77,125.78,125.68,125.7,20958.0,109.9703,109.979,109.8916,109.9091,20958.0
2017-06-13 15:55:00,125.7,125.79,125.67,125.79,20538.0,109.9091,109.9878,109.8828,109.9878,20538.0
2017-06-14 09:30:00,126.0,126.02,125.83,125.84,48675.0,110.1714,110.1889,110.0227,110.0315,48675.0
2017-06-14 09:35:00,125.84,125.84,125.66,125.69,40811.0,110.0315,110.0315,109.8741,109.9003,40811.0
2017-06-14 09:40:00,125.69,125.78,125.69,125.75,21734.0,109.9003,109.979,109.9003,109.9528,21734.0
2017-06-14 09:45:00,125.74,125.82,125.74,125.81,21449.0,109.944,110.014,109.944,110.0052,21449.0
2017-06-14 09:50:00,125.81,125.82,125.76,125.8,16740.0,110.0052,110.014,109.9615,109.9965,16740.0
2017-06-14 09:55:00,125.81,125.86,125.81,125.81,18380.0,110.0052,110.049,110.0052,110.0052,18380.0
2017-06-14 10:00:00,125.8,125.83,125.72,125.73,27427.0,109.9965,110.0227,109.9266,109.9353,27427.0
2017-06-14 10:05:00,125.73,125.76,125.7,125.73,8179.0,109.9353,109.9615,109.9091,109.9353,8179.0
2017-06-14 10:10:00,125.73,125.77,125.66,125.73,63887.0,109.9353,109.9703,109.8741,109.9353,63887.0
2017-06-14 10:15:00,125.72,125.77,125.65,125.75,22102.0,109.9266,109.9703,109.8653,109.9528,22102.0
2017-06-14 10:20:00,125.76,125.77,125.69,125.73,30894.0,109.9615,109.9703,109.9003,109.9353,30894.0
2017-06-14 10:25:00,125.72,125.75,125.69,125.71,22100.0,109.9266,109.9528,109.9003,109.9178,22100.0
2017-06-14 10:30:00,125.71,125.75,125.62,125.63,39438.0,109.9178,109.9528,109.8391,109.8479,39438.0
2017-06-14 10:35:00,125.64,125.68,125.6,125.65,18027.0,109.8566,109.8916,109.8216,109.8653,18027.0
2017-06-14 10:40:00,125.67,125.67,125.59,125.63,9785.0,109.8828,109.8828,109.8129,109.8479,9785.0
2017-06-14 10:45:00,125.63,125.65,125.55,125.6,21056.0,109.8479,109.8653,109.7779,109.8216,21056.0
2017-06-14 10:50:00,125.61,125.65,125.6,125.63,21947.0,109.8304,109.8653,109.8216,109.8479,21947.0
2017-06-14 10:55:00,125.63,125.63,125.46,125.55,25715.0,109.8479,109.8479,109.6992,109.7779,25715.0
2017-06-14 11:00:00,125.54,125.56,125.51,125.54,19396.0,109.7692,109.7867,109.7429,109.7692,19396.0
2017-06-14 11:05:00,125.52,125.57,125.51,125.57,17214.0,109.7517,109.7954,109.7429,109.7954,17214.0
2017-06-14 11:10:00,125.56,125.6,125.53,125.54,16916.0,109.7867,109.8216,109.7604,109.7692,16916.0
2017-06-14 11:15:00,125.56,125.64,125.55,125.62,12742.0,109.7867,109.8566,109.7779,109.8391,12742.0
2017-06-14 11:20:00,125.63,125.67,125.62,125.66,8552.0,109.8479,109.8828,109.8391,109.8741,8552.0
2017-06-14 11:25:00,125.66,125.67,125.61,125.64,19695.0,109.8741,109.8828,109.8304,109.8566,19695.0
2017-06-14 11:30:00,125.65,125.66,125.59,125.6,20727.0,109.8653,109.8741,109.8129,109.8216,20727.0
2017-06-14 11:35:00,125.59,125.64,125.58,125.6,10084.0,109.8129,109.8566,109.8041,109.8216,10084.0
2017-06-14 11:40:00,125.58,125.65,125.58,125.59,11665.0,109.8041,109.8653,109.8041,109.8129,11665.0
2017-06-14 11:45:00,125.56,125.61,125.52,125.61,25200.0,109.7867,109.8304,109.7517,109.8304,25200.0
2017-06-14 11:50:00,125.61,125.63,125.59,125.6,8683.0,109.8304,109.8479,109.8129,109.8216,8683.0
2017-06-14 11:55:00,125.61,125.63,125.59,125.63,7598.0,109.8304,109.8479,109.8129,109.8479,7598.0
2017-06-14 12:00:00,125.64,125.64,125.61,125.62,5094.0,109.8566,109.8566,109.8304,109.8391,5094.0
2017-06-14 12:05:00,125.63,125.65,125.55,125.56,5442.0,109.8479,109.8653,109.7779,109.7867,5442.0
2017-06-14 12:10:00,125.56,125.57,125.51,125.53,7244.0,109.7867,109.7954,109.7429,109.7604,7244.0
2017-06-14 12:15:00,125.54,125.56,125.5,125.55,5755.0,109.7692,109.7867,109.7342,109.7779,5755.0
2017-06-14 12:20:00,125.56,125.59,125.55,125.56,9344.0,109.7867,109.8129,109.7779,109.7867,9344.0
2017-06-14 12:25:00,125.56,125.62,125.55,125.62,3845.0,109.7867,109.8391,109.7779,109.8391,3845.0
2017-06-14 12:30:00,125.61,125.64,125.59,125.63,36983.0,109.8304,109.8566,109.8129,109.8479,36983.0
2017-06-14 12:35:00,125.64,125.66,125.63,125.64,3798.0,109.8566,109.8741,109.8479,109.8566,3798.0
2017-06-14 12:40:00,125.67,125.7,125.66,125.7,4188.0,109.8828,109.9091,109.8741,109.9091,4188.0
2017-06-14 12:45:00,125.68,125.68,125.65,125.67,23694.0,109.8916,109.8916,109.8653,109.8828,23694.0
2017-06-14 12:50:00,125.66,125.67,125.62,125.64,18523.0,109.8741,109.8828,109.8391,109.8566,18523.0
2017-06-14 12:55:00,125.64,125.66,125.63,125.64,10995.0,109.8566,109.8741,109.8479,109.8566,10995.0
2017-06-14 13:00:00,125.65,125.75,125.64,125.73,15549.0,109.8653,109.9528,109.8566,109.9353,15549.0
2017-06-14 13:05:00,125.72,125.74,125.67,125.68,45677.0,109.9266,109.944,109.8828,109.8916,45677.0
2017-06-14 13:10:00,125.68,125.7,125.66,125.66,4555.0,109.8916,109.9091,109.8741,109.8741,4555.0
2017-06-14 13:15:00,125.67,125.67,125.63,125.64,10125.0,109.8828,109.8828,109.8479,109.8566,10125.0
2017-06-14 13:20:00,125.64,125.67,125.64,125.64,9427.0,109.8566,109.8828,109.8566,109.8566,9427.0
2017-06-14 13:25:00,125.64,125.64,125.61,125.63,7817.0,109.8566,109.8566,109.8304,109.8479,7817.0
2017-06-14 13:30:00,125.63,125.66,125.57,125.65,19206.0,109.8479,109.8741,109.7954,109.8653,19206.0
2017-06-14 13:35:00,125.65,125.66,125.6,125.62,21022.0,109.8653,109.8741,109.8216,109.8391,21022.0
2017-06-14 13:40:00,125.63,125.65,125.61,125.61,8647.0,109.8479,109.8653,109.8304,109.8304,8647.0
2017-06-14 13:45:00,125.62,125.65,125.62,125.65,13507.0,109.8391,109.8653,109.8391,109.8653,13507.0
2017-06-14 13:50:00,125.65,125.67,125.64,125.65,3765.0,109.8653,109.8828,109.8566,109.8653,3765.0
2017-06-14 13:55:00,125.66,125.67,125.62,125.64,14904.0,109.8741,109.8828,109.8391,109.8566,14904.0
2017-06-14 14:00:00,125.64,125.73,125.55,125.7,12174.0,109.8566,109.9353,109.7779,109.9091,12174.0
2017-06-14 14:05:00,125.68,125.84,125.68,125.72,25271.0,109.8916,110.0315,109.8916,109.9266,25271.0
2017-06-14 14:10:00,125.75,125.81,125.67,125.77,32087.0,109.9528,110.0052,109.8828,109.9703,32087.0
2017-06-14 14:15:00,125.74,125.74,125.52,125.57,27562.0,109.944,109.944,109.7517,109.7954,27562.0
2017-06-14 14:20:00,125.56,125.65,125.52,125.63,14991.0,109.7867,109.8653,109.7517,109.8479,14991.0
2017-06-14 14:25:00,125.59,125.69,125.59,125.68,6699.0,109.8129,109.9003,109.8129,109.8916,6699.0
2017-06-14 14:30:00,125.68,125.73,125.64,125.72,27886.0,109.8916,109.9353,109.8566,109.9266,27886.0
2017-06-14 14:35:00,125.69,125.7,125.54,125.61,91586.0,109.9003,109.9091,109.7692,109.8304,91586.0
2017-06-14 14:40:00,125.61,125.61,125.28,125.31,115122.0,109.8304,109.8304,109.5418,109.5681,115122.0
2017-06-14 14:45:00,125.31,125.36,125.22,125.29,173256.0,109.5681,109.6118,109.4894,109.5506,173256.0
2017-06-14 14:50:00,125.29,125.45,125.27,125.43,76871.0,109.5506,109.6905,109.5331,109.673,76871.0
2017-06-14 14:55:00,125.41,125.44,125.33,125.34,68434.0,109.6555,109.6817,109.5855,109.5943,68434.0
2017-06-14 15:00:00,125.32,125.38,125.26,125.38,66410.0,109.5768,109.6293,109.5243,109.6293,66410.0
2017-06-14 15:05:00,125.37,125.42,125.31,125.31,65701.0,109.6205,109.6642,109.5681,109.5681,65701.0
2017-06-14 15:10:00,125.3,125.3,125.1,125.18,111119.0,109.5593,109.5593,109.3844,109.4544,111119.0
2017-06-14 15:15:00,125.17,125.29,125.17,125.28,71014.0,109.4456,109.5506,109.4456,109.5418,71014.0
2017-06-14 15:20:00,125.29,125.36,125.22,125.36,106440.0,109.5506,109.6118,109.4894,109.6118,106440.0
2017-06-14 15:25:00,125.36,125.41,125.28,125.38,69982.0,109.6118,109.6555,109.5418,109.6293,69982.0
2017-06-14 15:30:00,125.38,125.41,125.3,125.41,66267.0,109.6293,109.6555,109.5593,109.6555,66267.0
2017-06-14 15:35:00,125.43,125.51,125.4,125.5,74419.0,109.673,109.7429,109.6468,109.7342,74419.0
2017-06-14 15:40:00,125.53,125.53,125.48,125.51,35852.0,109.7604,109.7604,109.7167,109.7429,35852.0
2017-06-14 15:45:00,125.5,125.6,125.46,125.6,45578.0,109.7342,109.8216,109.6992,109.8216,45578.0
2017-06-14 15:50:00,125.6,125.66,125.54,125.66,44600.0,109.8216,109.8741,109.7692,109.8741,44600.0
2017-06-14 15:55:00,125.65,125.65,125.56,125.6,43336.0,109.8653,109.8653,109.7867,109.8216,43336.0
2017-06-15 09:30:00,124.77,124.93,124.7,124.9,94894.0,109.0959,109.2358,109.0347,109.2096,94894.0
2017-06-15 09:35:00,124.92,125.0,124.89,124.97,38509.0,109.2271,109.297,109.2008,109.2708,38509.0
2017-06-15 09:40:00,124.97,125.02,124.78,124.78,39400.0,109.2708,109.3145,109.1046,109.1046,39400.0
2017-06-15 09:45:00,124.79,124.8,124.71,124.75,46529.0,109.1134,109.1221,109.0434,109.0784,46529.0
2017-06-15 09:50:00,124.75,124.87,124.73,124.87,19425.0,109.0784,109.1833,109.0609,109.1833,19425.0
2017-06-15 09:55:00,124.86,124.99,124.82,124.99,21796.0,109.1746,109.2883,109.1396,109.2883,21796.0
2017-06-15 10:00:00,124.99,125.1,124.96,124.99,42418.0,109.2883,109.3844,109.262,109.2883,42418.0
2017-06-15 10:05:00,124.99,124.99,124.84,124.91,43485.0,109.2883,109.2883,109.1571,109.2183,43485.0
2017-06-15 10:10:00,124.9,124.92,124.83,124.85,17650.0,109.2096,109.2271,109.1484,109.1658,17650.0
2017-06-15 10:15:00,124.85,124.86,124.76,124.78,27977.0,109.1658,109.1746,109.0872,109.1046,27977.0
2017-06-15 10:20:00,124.78,124.78,124.65,124.65,24642.0,109.1046,109.1046,108.991,108.991,24642.0
2017-06-15 10:25:00,124.65,124.76,124.62,124.76,38109.0,108.991,109.0872,108.9647,109.0872,38109.0
2017-06-15 10:30:00,124.76,124.81,124.74,124.78,25806.0,109.0872,109.1309,109.0697,109.1046,25806.0
2017-06-15 10:35:00,124.76,124.86,124.72,124.83,23491.0,109.0872,109.1746,109.0522,109.1484,23491.0
2017-06-15 10:40:00,124.83,124.83,124.76,124.77,6904.0,109.1484,109.1484,109.0872,109.0959,6904.0
2017-06-15 10:45:00,124.76,124.8,124.72,124.78,13472.0,109.0872,109.1221,109.0522,109.1046,13472.0
2017-06-15 10:50:00,124.79,124.79,124.68,124.71,14167.0,109.1134,109.1134,109.0172,109.0434,14167.0
2017-06-15 10:55:00,124.72,124.9,124.71,124.89,17501.0,109.0522,109.2096,109.0434,109.2008,17501.0
2017-06-15 11:00:00,124.9,124.98,124.87,124.98,25916.0,109.2096,109.2795,109.1833,109.2795,25916.0
2017-06-15 11:05:00,124.98,124.99,124.9,124.9,5154.0,109.2795,109.2883,109.2096,109.2096,5154.0
2017-06-15 11:10:00,124.9,124.97,124.89,124.94,8397.0,109.2096,109.2708,109.2008,109.2445,8397.0
2017-06-15 11:15:00,124.95,125.0,124.95,124.99,9576.0,109.2533,109.297,109.2533,109.2883,9576.0
2017-06-15 11:20:00,124.99,125.05,124.98,125.01,14900.0,109.2883,109.3407,109.2795,109.3057,14900.0
2017-06-15 11:25:00,125.01,125.13,124.97,125.12,19096.0,109.3057,109.4107,109.2708,109.4019,19096.0
2017-06-15 11:30:00,125.13,125.17,125.09,125.15,22157.0,109.4107,109.4456,109.3757,109.4282,22157.0
2017-06-15 11:35:00,125.13,125.13,125.06,125.07,9125.0,109.4107,109.4107,109.3495,109.3582,9125.0
2017-06-15 11:40:00,125.07,125.11,125.07,125.09,11828.0,109.3582,109.3932,109.3582,109.3757,11828.0
2017-06-15 11:45:00,125.09,125.1,125.05,125.08,7601.0,109.3757,109.3844,109.3407,109.367,7601.0
2017-06-15 11:50:00,125.07,125.07,125.02,125.04,9677.0,109.3582,109.3582,109.3145,109.332,9677.0
2017-06-15 11:55:00,125.04,125.08,124.99,124.99,8018.0,109.332,109.367,109.2883,109.2883,8018.0
2017-06-15 12:00:00,125.0,125.02,124.96,124.99,9324.0,109.297,109.3145,109.262,109.2883,9324.0
2017-06-15 12:05:00,125.0,125.01,124.98,124.98,6663.0,109.297,109.3057,109.2795,109.2795,6663.0
2017-06-15 12:10:00,124.98,124.99,124.95,124.97,12517.0,109.2795,109.2883,109.2533,109.2708,12517.0
2017-06-15 12:15:00,124.98,125.05,124.98,124.99,15528.0,109.2795,109.3407,109.2795,109.2883,15528.0
2017-06-15 12:20:00,124.99,124.99,124.95,124.96,5382.0,109.2883,109.2883,109.2533,109.262,5382.0
2017-06-15 12:25:00,124.96,124.97,124.93,124.95,11636.0,109.262,109.2708,109.2358,109.2533,11636.0
2017-06-15 12:30:00,124.96,124.96,124.94,124.96,3888.0,109.262,109.262,109.2445,109.262,3888.0
2017-06-15 12:35:00,124.96,124.98,124.95,124.97,6749.0,109.262,109.2795,109.2533,109.2708,6749.0
2017-06-15 12:40:00,124.98,125.06,124.95,125.04,10389.0,109.2795,109.3495,109.2533,109.332,10389.0
2017-06-15 12:45:00,125.05,125.11,125.03,125.05,11378.0,109.3407,109.3932,109.3232,109.3407,11378.0
2017-06-15 12:50:00,125.05,125.08,125.03,125.06,5422.0,109.3407,109.367,109.3232,109.3495,5422.0
2017-06-15 12:55:00,125.06,125.12,125.06,125.11,9246.0,109.3495,109.4019,109.3495,109.3932,9246.0
2017-06-15 13:00:00,125.12,125.17,125.1,125.16,36833.0,109.4019,109.4456,109.3844,109.4369,36833.0
2017-06-15 13:05:00,125.13,125.15,125.12,125.14,17681.0,109.4107,109.4282,109.4019,109.4194,17681.0
2017-06-15 13:10:00,125.12,125.23,125.11,125.21,13377.0,109.4019,109.4981,109.3932,109.4806,13377.0
2017-06-15 13:15:00,125.19,125.19,125.13,125.13,4503.0,109.4631,109.4631,109.4107,109.4107,4503.0
2017-06-15 13:20:00,125.13,125.15,125.11,125.14,12221.0,109.4107,109.4282,109.3932,109.4194,12221.0
2017-06-15 13:25:00,125.15,125.15,125.05,125.06,14542.0,109.4282,109.4282,109.3407,109.3495,14542.0
2017-06-15 13:30:00,125.08,125.14,125.08,125.14,20950.0,109.367,109.4194,109.367,109.4194,20950.0
2017-06-15 13:35:00,125.14,125.17,125.12,125.15,10200.0,109.4194,109.4456,109.4019,109.4282,10200.0
2017-06-15 13:40:00,125.15,125.16,125.09,125.09,7247.0,109.4282,109.4369,109.3757,109.3757,7247.0
2017-06-15 13:45:00,125.08,125.09,125.02,125.06,19226.0,109.367,109.3757,109.3145,109.3495,19226.0
2017-06-15 13:50:00,125.06,125.1,125.06,125.1,10047.0,109.3495,109.3844,109.3495,109.3844,10047.0
2017-06-15 13:55:00,125.12,125.12,125.08,125.08,5636.0,109.4019,109.4019,109.367,109.367,5636.0
2017-06-15 14:00:00,125.09,125.1,125.04,125.1,9934.0,109.3757,109.3844,109.332,109.3844,9934.0
2017-06-15 14:05:00,125.11,125.15,125.09,125.14,14136.0,109.3932,109.4282,109.3757,109.4194,14136.0
2017-06-15 14:10:00,125.13,125.16,125.11,125.15,15172.0,109.4107,109.4369,109.3932,109.4282,15172.0
2017-06-15 14:15:00,125.15,125.17,125.11,125.14,5186.0,109.4282,109.4456,109.3932,109.4194,5186.0
2017-06-15 14:20:00,125.14,125.23,125.14,125.22,9145.0,109.4194,109.4981,109.4194,109.4894,9145.0
2017-06-15 14:25:00,125.22,125.28,125.2,125.22,15143.0,109.4894,109.5418,109.4719,109.4894,15143.0
2017-06-15 14:30:00,125.2,125.24,125.18,125.2,108153.0,109.4719,109.5069,109.4544,109.4719,108153.0
2017-06-15 14:35:00,125.2,125.2,125.14,125.15,94468.0,109.4719,109.4719,109.4194,109.4282,94468.0
2017-06-15 14:40:00,125.17,125.2,125.16,125.19,5112.0,109.4456,109.4719,109.4369,109.4631,5112.0
2017-06-15 14:45:00,125.2,125.26,125.17,125.25,5470.0,109.4719,109.5243,109.4456,109.5156,5470.0
2017-06-15 14:50:00,125.24,125.27,125.21,125.22,13703.0,109.5069,109.5331,109.4806,109.4894,13703.0
2017-06-15 14:55:00,125.22,125.22,125.17,125.21,9877.0,109.4894,109.4894,109.4456,109.4806,9877.0
2017-06-15 15:00:00,125.21,125.29,125.19,125.29,21890.0,109.4806,109.5506,109.4631,109.5506,21890.0
2017-06-15 15:05:00,125.28,125.33,125.23,125.33,15719.0,109.5418,109.5855,109.4981,109.5855,15719.0
2017-06-15 15:10:00,125.31,125.32,125.26,125.29,14625.0,109.5681,109.5768,109.5243,109.5506,14625.0
2017-06-15 15:15:00,125.28,125.34,125.28,125.31,17551.0,109.5418,109.5943,109.5418,109.5681,17551.0
2017-06-15 15:20:00,125.3,125.34,125.3,125.31,5966.0,109.5593,109.5943,109.5593,109.5681,5966.0
2017-06-15 15:25:00,125.33,125.35,125.3,125.3,7697.0,109.5855,109.603,109.5593,109.5593,7697.0
2017-06-15 15:30:00,125.29,125.33,125.28,125.28,9966.0,109.5506,109.5855,109.5418,109.5418,9966.0
2017-06-15 15:35:00,125.28,125.29,125.17,125.17,19429.0,109.5418,109.5506,109.4456,109.4456,19429.0
2017-06-15 15:40:00,125.17,125.17,125.1,125.16,13126.0,109.4456,109.4456,109.3844,109.4369,13126.0
2017-06-15 15:45:00,125.15,125.21,125.14,125.19,12010.0,109.4282,109.4806,109.4194,109.4631,12010.0
2017-06-15 15:50:00,125.18,125.24,125.16,125.18,20599.0,109.4544,109.5069,109.4369,109.4544,20599.0
2017-06-15 15:55:00,125.18,125.33,125.16,125.33,113812.0,109.4544,109.5855,109.4369,109.5855,113812.0
2017-06-16 09:30:00,125.42,125.53,125.15,125.17,203549.0,109.6642,109.7604,109.4282,109.4456,203549.0
2017-06-16 09:35:00,125.17,125.18,125.05,125.11,14990.0,109.4456,109.4544,109.3407,109.3932,14990.0
2017-06-16 09:40:00,125.1,125.13,124.93,124.94,54668.0,109.3844,109.4107,109.2358,109.2445,54668.0
2017-06-16 09:45:00,124.95,125.06,124.87,125.06,26421.0,109.2533,109.3495,109.1833,109.3495,26421.0
2017-06-16 09:50:00,125.06,125.11,125.01,125.06,21606.0,109.3495,109.3932,109.3057,109.3495,21606.0
2017-06-16 09:55:00,125.08,125.11,125.02,125.09,7734.0,109.367,109.3932,109.3145,109.3757,7734.0
2017-06-16 10:00:00,125.07,125.07,124.93,125.04,11813.0,109.3582,109.3582,109.2358,109.332,11813.0
2017-06-16 10:05:00,125.03,125.07,125.0,125.05,26551.0,109.3232,109.3582,109.297,109.3407,26551.0
2017-06-16 10:10:00,125.07,125.09,124.96,125.0,16169.0,109.3582,109.3757,109.262,109.297,16169.0
2017-06-16 10:15:00,125.01,125.05,124.96,124.97,25124.0,109.3057,109.3407,109.262,109.2708,25124.0
2017-06-16 10:20:00,124.95,125.01,124.94,124.94,35705.0,109.2533,109.3057,109.2445,109.2445,35705.0
2017-06-16 10:25:00,124.94,124.95,124.85,124.94,13750.0,109.2445,109.2533,109.1658,109.2445,13750.0
2017-06-16 10:30:00,124.93,124.94,124.89,124.91,30473.0,109.2358,109.2445,109.2008,109.2183,30473.0
2017-06-16 10:35:00,124.88,124.95,124.88,124.93,20828.0,109.1921,109.2533,109.1921,109.2358,20828.0
2017-06-16 10:40:00,124.93,125.02,124.91,124.98,34815.0,109.2358,109.3145,109.2183,109.2795,34815.0
2017-06-16 10:45:00,124.97,124.99,124.89,124.9,421328.0,109.2708,109.2883,109.2008,109.2096,421328.0
2017-06-16 10:50:00,124.9,124.92,124.76,124.77,62256.0,109.2096,109.2271,109.0872,109.0959,62256.0
2017-06-16 10:55:00,124.76,124.84,124.74,124.83,31039.0,109.0872,109.1571,109.0697,109.1484,31039.0
2017-06-16 11:00:00,124.86,124.87,124.83,124.85,12242.0,109.1746,109.1833,109.1484,109.1658,12242.0
2017-06-16 11:05:00,124.87,124.87,124.83,124.84,6692.0,109.1833,109.1833,109.1484,109.1571,6692.0
2017-06-16 11:10:00,124.83,124.89,124.79,124.88,4464.0,109.1484,109.2008,109.1134,109.1921,4464.0
2017-06-16 11:15:00,124.88,124.94,124.85,124.94,25521.0,109.1921,109.2445,109.1658,109.2445,25521.0
2017-06-16 11:20:00,124.94,124.94,124.89,124.92,7920.0,109.2445,109.2445,109.2008,109.2271,7920.0
2017-06-16 11:25:00,124.91,124.93,124.89,124.92,6466.0,109.2183,109.2358,109.2008,109.2271,6466.0
2017-06-16 11:30:00,124.94,125.02,124.91,125.01,11384.0,109.2445,109.3145,109.2183,109.3057,11384.0
2017-06-16 11:35:00,125.01,125.04,124.97,125.02,8366.0,109.3057,109.332,109.2708,109.3145,8366.0
2017-06-16 11:40:00,125.03,125.06,125.0,125.03,8467.0,109.3232,109.3495,109.297,109.3232,8467.0
2017-06-16 11:45:00,125.03,125.04,124.99,124.99,6134.0,109.3232,109.332,109.2883,109.2883,6134.0
2017-06-16 11:50:00,124.99,125.02,124.98,125.01,1609.0,109.2883,109.3145,109.2795,109.3057,1609.0
2017-06-16 11:55:00,125.0,125.08,124.99,125.08,5664.0,109.297,109.367,109.2883,109.367,5664.0
2017-06-16 12:00:00,125.09,125.12,125.08,125.12,9436.0,109.3757,109.4019,109.367,109.4019,9436.0
2017-06-16 12:05:00,125.14,125.15,125.1,125.13,6578.0,109.4194,109.4282,109.3844,109.4107,6578.0
2017-06-16 12:10:00,125.13,125.14,125.09,125.11,5119.0,109.4107,109.4194,109.3757,109.3932,5119.0
2017-06-16 12:15:00,125.11,125.13,125.09,125.13,5351.0,109.3932,109.4107,109.3757,109.4107,5351.0
2017-06-16 12:20:00,125.13,125.13,125.1,125.12,5475.0,109.4107,109.4107,109.3844,109.4019,5475.0
2017-06-16 12:25:00,125.12,125.14,125.11,125.14,21209.0,109.4019,109.4194,109.3932,109.4194,21209.0
2017-06-16 12:30:00,125.14,125.16,125.12,125.16,11038.0,109.4194,109.4369,109.4019,109.4369,11038.0
2017-06-16 12:35:00,125.16,125.17,125.12,125.14,9720.0,109.4369,109.4456,109.4019,109.4194,9720.0
2017-06-16 12:40:00,125.14,125.17,125.13,125.15,55298.0,109.4194,109.4456,109.4107,109.4282,55298.0
2017-06-16 12:45:00,125.14,125.15,125.1,125.1,11987.0,109.4194,109.4282,109.3844,109.3844,11987.0
2017-06-16 12:50:00,125.1,125.13,125.1,125.12,8140.0,109.3844,109.4107,109.3844,109.4019,8140.0
2017-06-16 12:55:00,125.11,125.11,125.07,125.08,3046.0,109.3932,109.3932,109.3582,109.367,3046.0
2017-06-16 13:00:00,125.09,125.1,125.06,125.1,4421.0,109.3757,109.3844,109.3495,109.3844,4421.0
2017-06-16 13:05:00,125.11,125.13,125.11,125.11,5206.0,109.3932,109.4107,109.3932,109.3932,5206.0
2017-06-16 13:10:00,125.12,125.12,125.04,125.04,3334.0,109.4019,109.4019,109.332,109.332,3334.0
2017-06-16 13:15:00,125.04,125.05,125.0,125.05,7474.0,109.332,109.3407,109.297,109.3407,7474.0
2017-06-16 13:20:00,125.05,125.08,125.04,125.04,73235.0,109.3407,109.367,109.332,109.332,73235.0
2017-06-16 13:25:00,125.04,125.06,125.03,125.05,9239.0,109.332,109.3495,109.3232,109.3407,9239.0
2017-06-16 13:30:00,125.05,125.06,125.01,125.02,3096.0,109.3407,109.3495,109.3057,109.3145,3096.0
2017-06-16 13:35:00,125.04,125.07,125.03,125.05,3686.0,109.332,109.3582,109.3232,109.3407,3686.0
2017-06-16 13:40:00,125.06,125.07,125.04,125.07,14833.0,109.3495,109.3582,109.332,109.3582,14833.0
2017-06-16 13:45:00,125.06,125.07,125.04,125.06,8438.0,109.3495,109.3582,109.332,109.3495,8438.0
2017-06-16 13:50:00,125.06,125.06,125.03,125.03,11727.0,109.3495,109.3495,109.3232,109.3232,11727.0
2017-06-16 13:55:00,125.04,125.1,125.03,125.09,13224.0,109.332,109.3844,109.3232,109.3757,13224.0
2017-06-16 14:00:00,125.09,125.12,125.07,125.08,8384.0,109.3757,109.4019,109.3582,109.367,8384.0
2017-06-16 14:05:00,125.08,125.11,125.06,125.11,9418.0,109.367,109.3932,109.3495,109.3932,9418.0
2017-06-16 14:10:00,125.11,125.12,125.08,125.09,4348.0,109.3932,109.4019,109.367,109.3757,4348.0
2017-06-16 14:15:00,125.09,125.09,125.07,125.08,3402.0,109.3757,109.3757,109.3582,109.367,3402.0
2017-06-16 14:20:00,125.08,125.14,125.07,125.14,6529.0,109.367,109.4194,109.3582,109.4194,6529.0
2017-06-16 14:25:00,125.13,125.15,125.09,125.1,99593.0,109.4107,109.4282,109.3757,109.3844,99593.0
2017-06-16 14:30:00,125.1,125.14,125.09,125.13,9359.0,109.3844,109.4194,109.3757,109.4107,9359.0
2017-06-16 14:35:00,125.13,125.14,125.06,125.07,11695.0,109.4107,109.4194,109.3495,109.3582,11695.0
2017-06-16 14:40:00,125.08,125.08,125.06,125.08,19402.0,109.367,109.367,109.3495,109.367,19402.0
2017-06-16 14:45:00,125.09,125.12,125.08,125.11,8650.0,109.3757,109.4019,109.367,109.3932,8650.0
2017-06-16 14:50:00,125.12,125.19,125.1,125.16,28569.0,109.4019,109.4631,109.3844,109.4369,28569.0
2017-06-16 14:55:00,125.17,125.19,125.15,125.15,9047.0,109.4456,109.4631,109.4282,109.4282,9047.0
2017-06-16 15:00:00,125.17,125.2,125.15,125.16,11939.0,109.4456,109.4719,109.4282,109.4369,11939.0
2017-06-16 15:05:00,125.16,125.19,125.15,125.15,6168.0,109.4369,109.4631,109.4282,109.4282,6168.0
2017-06-16 15:10:00,125.16,125.16,125.05,125.07,9797.0,109.4369,109.4369,109.3407,109.3582,9797.0
2017-06-16 15:15:00,125.08,125.11,125.07,125.1,9083.0,109.367,109.3932,109.3582,109.3844,9083.0
2017-06-16 15:20:00,125.1,125.13,125.09,125.13,11434.0,109.3844,109.4107,109.3757,109.4107,11434.0
2017-06-16 15:25:00,125.13,125.13,125.07,125.09,14615.0,109.4107,109.4107,109.3582,109.3757,14615.0
2017-06-16 15:30:00,125.1,125.11,125.07,125.08,9329.0,109.3844,109.3932,109.3582,109.367,9329.0
2017-06-16 15:35:00,125.1,125.14,125.07,125.14,18262.0,109.3844,109.4194,109.3582,109.4194,18262.0
2017-06-16 15:40:00,125.15,125.17,125.13,125.16,16125.0,109.4282,109.4456,109.4107,109.4369,16125.0
2017-06-16 15:45:00,125.17,125.18,125.13,125.14,16585.0,109.4456,109.4544,109.4107,109.4194,16585.0
2017-06-16 15:50:00,125.15,125.23,125.15,125.23,23144.0,109.4282,109.4981,109.4282,109.4981,23144.0
2017-06-16 15:55:00,125.23,125.31,125.22,125.28,30693.0,109.4981,109.5681,109.4894,109.5418,30693.0
2017-06-19 09:30:00,125.67,125.84,125.67,125.77,103460.0,109.8828,110.0315,109.8828,109.9703,103460.0
2017-06-19 09:35:00,125.77,125.94,125.76,125.94,69535.0,109.9703,110.1189,109.9615,110.1189,69535.0
2017-06-19 09:40:00,125.93,125.95,125.86,125.87,48961.0,110.1102,110.1277,110.049,110.0577,48961.0
2017-06-19 09:45:00,125.87,125.94,125.83,125.92,17918.0,110.0577,110.1189,110.0227,110.1014,17918.0
2017-06-19 09:50:00,125.94,125.94,125.89,125.93,15615.0,110.1189,110.1189,110.0752,110.1102,15615.0
2017-06-19 09:55:00,125.93,125.93,125.88,125.92,28589.0,110.1102,110.1102,110.0665,110.1014,28589.0
2017-06-19 10:00:00,125.95,126.1,125.92,126.1,35859.0,110.1277,110.2588,110.1014,110.2588,35859.0
2017-06-19 10:05:00,126.08,126.17,126.07,126.11,17437.0,110.2413,110.32,110.2326,110.2676,17437.0
2017-06-19 10:10:00,126.11,126.13,126.08,126.1,9821.0,110.2676,110.285,110.2413,110.2588,9821.0
2017-06-19 10:15:00,126.1,126.12,126.07,126.1,14529.0,110.2588,110.2763,110.2326,110.2588,14529.0
2017-06-19 10:20:00,126.1,126.14,126.08,126.08,10738.0,110.2588,110.2938,110.2413,110.2413,10738.0
2017-06-19 10:25:00,126.07,126.17,126.07,126.16,13372.0,110.2326,110.32,110.2326,110.3113,13372.0
2017-06-19 10:30:00,126.15,126.26,126.15,126.16,48151.0,110.3025,110.3987,110.3025,110.3113,48151.0
2017-06-19 10:35:00,126.16,126.17,126.09,126.14,14797.0,110.3113,110.32,110.2501,110.2938,14797.0
2017-06-19 10:40:00,126.15,126.16,126.12,126.15,20585.0,110.3025,110.3113,110.2763,110.3025,20585.0
2017-06-19 10:45:00,126.14,126.15,126.11,126.15,29135.0,110.2938,110.3025,110.2676,110.3025,29135.0
2017-06-19 10:50:00,126.15,126.16,126.1,126.12,25582.0,110.3025,110.3113,110.2588,110.2763,25582.0
2017-06-19 10:55:00,126.13,126.13,126.07,126.07,9948.0,110.285,110.285,110.2326,110.2326,9948.0
2017-06-19 11:00:00,126.06,126.08,126.04,126.05,7560.0,110.2238,110.2413,110.2064,110.2151,7560.0
2017-06-19 11:05:00,126.06,126.1,126.05,126.09,13057.0,110.2238,110.2588,110.2151,110.2501,13057.0
2017-06-19 11:10:00,126.1,126.12,126.08,126.12,10847.0,110.2588,110.2763,110.2413,110.2763,10847.0
2017-06-19 11:15:00,126.12,126.14,126.07,126.09,9017.0,110.2763,110.2938,110.2326,110.2501,9017.0
2017-06-19 11:20:00,126.09,126.09,126.04,126.05,14191.0,110.2501,110.2501,110.2064,110.2151,14191.0
2017-06-19 11:25:00,126.06,126.06,126.0,126.03,10433.0,110.2238,110.2238,110.1714,110.1976,10433.0
2017-06-19 11:30:00,126.04,126.08,126.03,126.06,19926.0,110.2064,110.2413,110.1976,110.2238,19926.0
2017-06-19 11:35:00,126.05,126.08,126.04,126.08,4362.0,110.2151,110.2413,110.2064,110.2413,4362.0
2017-06-19 11:40:00,126.1,126.11,126.06,126.07,89017.0,110.2588,110.2676,110.2238,110.2326,89017.0
2017-06-19 11:45:00,126.08,126.12,126.07,126.1,29047.0,110.2413,110.2763,110.2326,110.2588,29047.0
2017-06-19 11:50:00,126.09,126.1,126.07,126.08,5942.0,110.2501,110.2588,110.2326,110.2413,5942.0
2017-06-19 11:55:00,126.08,126.13,126.07,126.12,6225.0,110.2413,110.285,110.2326,110.2763,6225.0
2017-06-19 12:00:00,126.12,126.16,126.11,126.15,6605.0,110.2763,110.3113,110.2676,110.3025,6605.0
2017-06-19 12:05:00,126.14,126.15,126.11,126.14,13703.0,110.2938,110.3025,110.2676,110.2938,13703.0
2017-06-19 12:10:00,126.13,126.15,126.11,126.15,7489.0,110.285,110.3025,110.2676,110.3025,7489.0
2017-06-19 12:15:00,126.15,126.18,126.15,126.17,6835.0,110.3025,110.3288,110.3025,110.32,6835.0
2017-06-19 12:20:00,126.19,126.2,126.17,126.19,22497.0,110.3375,110.3463,110.32,110.3375,22497.0
2017-06-19 12:25:00,126.19,126.2,126.18,126.19,7723.0,110.3375,110.3463,110.3288,110.3375,7723.0
2017-06-19 12:30:00,126.18,126.18,126.11,126.12,5445.0,110.3288,110.3288,110.2676,110.2763,5445.0
2017-06-19 12:35:00,126.12,126.17,126.11,126.17,13068.0,110.2763,110.32,110.2676,110.32,13068.0
2017-06-19 12:40:00,126.17,126.18,126.16,126.18,1869.0,110.32,110.3288,110.3113,110.3288,1869.0
2017-06-19 12:45:00,126.18,126.2,126.18,126.18,3519.0,110.3288,110.3463,110.3288,110.3288,3519.0
2017-06-19 12:50:00,126.19,126.2,126.18,126.19,11577.0,110.3375,110.3463,110.3288,110.3375,11577.0
2017-06-19 12:55:00,126.2,126.24,126.2,126.2,21478.0,110.3463,110.3812,110.3463,110.3463,21478.0
2017-06-19 13:00:00,126.22,126.25,126.21,126.24,25961.0,110.3637,110.39,110.355,110.3812,25961.0
2017-06-19 13:05:00,126.24,126.25,126.24,126.25,10162.0,110.3812,110.39,110.3812,110.39,10162.0
2017-06-19 13:10:00,126.25,126.26,126.25,126.25,7340.0,110.39,110.3987,110.39,110.39,7340.0
2017-06-19 13:15:00,126.25,126.28,126.25,126.26,6436.0,110.39,110.4162,110.39,110.3987,6436.0
2017-06-19 13:20:00,126.26,126.28,126.25,126.28,3900.0,110.3987,110.4162,110.39,110.4162,3900.0
2017-06-19 13:25:00,126.28,126.28,126.25,126.26,11556.0,110.4162,110.4162,110.39,110.3987,11556.0
2017-06-19 13:30:00,126.26,126.31,126.26,126.31,13654.0,110.3987,110.4424,110.3987,110.4424,13654.0
2017-06-19 13:35:00,126.31,126.35,126.29,126.3,9497.0,110.4424,110.4774,110.4249,110.4337,9497.0
2017-06-19 13:40:00,126.29,126.3,126.27,126.28,5654.0,110.4249,110.4337,110.4075,110.4162,5654.0
2017-06-19 13:45:00,126.28,126.28,126.25,126.27,9505.0,110.4162,110.4162,110.39,110.4075,9505.0
2017-06-19 13:50:00,126.26,126.28,126.24,126.26,7845.0,110.3987,110.4162,110.3812,110.3987,7845.0
2017-06-19 13:55:00,126.25,126.26,126.23,126.24,6210.0,110.39,110.3987,110.3725,110.3812,6210.0
2017-06-19 14:00:00,126.23,126.24,126.21,126.22,8714.0,110.3725,110.3812,110.355,110.3637,8714.0
2017-06-19 14:05:00,126.22,126.22,126.17,126.19,14590.0,110.3637,110.3637,110.32,110.3375,14590.0
2017-06-19 14:10:00,126.2,126.21,126.18,126.19,9130.0,110.3463,110.355,110.3288,110.3375,9130.0
2017-06-19 14:15:00,126.18,126.2,126.16,126.18,28312.0,110.3288,110.3463,110.3113,110.3288,28312.0
2017-06-19 14:20:00,126.17,126.17,126.09,126.09,8963.0,110.32,110.32,110.2501,110.2501,8963.0
2017-06-19 14:25:00,126.1,126.13,126.1,126.12,6597.0,110.2588,110.285,110.2588,110.2763,6597.0
2017-06-19 14:30:00,126.12,126.15,126.11,126.14,8380.0,110.2763,110.3025,110.2676,110.2938,8380.0
2017-06-19 14:35:00,126.14,126.14,126.12,126.12,9478.0,110.2938,110.2938,110.2763,110.2763,9478.0
2017-06-19 14:40:00,126.12,126.18,126.12,126.18,16340.0,110.2763,110.3288,110.2763,110.3288,16340.0
2017-06-19 14:45:00,126.18,126.19,126.11,126.11,32345.0,110.3288,110.3375,110.2676,110.2676,32345.0
2017-06-19 14:50:00,126.1,126.11,126.07,126.09,9089.0,110.2588,110.2676,110.2326,110.2501,9089.0
2017-06-19 14:55:00,126.09,126.1,126.06,126.1,15697.0,110.2501,110.2588,110.2238,110.2588,15697.0
2017-06-19 15:00:00,126.11,126.12,126.09,126.11,10074.0,110.2676,110.2763,110.2501,110.2676,10074.0
2017-06-19 15:05:00,126.11,126.15,126.1,126.14,17805.0,110.2676,110.3025,110.2588,110.2938,17805.0
2017-06-19 15:10:00,126.14,126.15,126.12,126.14,12937.0,110.2938,110.3025,110.2763,110.2938,12937.0
2017-06-19 15:15:00,126.15,126.19,126.14,126.19,120277.0,110.3025,110.3375,110.2938,110.3375,120277.0
2017-06-19 15:20:00,126.18,126.2,126.17,126.17,9207.0,110.3288,110.3463,110.32,110.32,9207.0
2017-06-19 15:25:00,126.18,126.19,126.16,126.19,13775.0,110.3288,110.3375,110.3113,110.3375,13775.0
2017-06-19 15:30:00,126.19,126.2,126.17,126.19,16756.0,110.3375,110.3463,110.32,110.3375,16756.0
2017-06-19 15:35:00,126.19,126.24,126.19,126.23,35270.0,110.3375,110.3812,110.3375,110.3725,35270.0
2017-06-19 15:40:00,126.23,126.25,126.2,126.25,27559.0,110.3725,110.39,110.3463,110.39,27559.0
2017-06-19 15:45:00,126.25,126.29,126.25,126.29,11867.0,110.39,110.4249,110.39,110.4249,11867.0
2017-06-19 15:50:00,126.29,126.34,126.29,126.32,127266.0,110.4249,110.4687,110.4249,110.4512,127266.0
2017-06-19 15:55:00,126.31,126.31,126.22,126.27,106505.0,110.4424,110.4424,110.3637,110.4075,106505.0
2017-06-20 09:30:00,126.16,126.17,125.99,126.02,65864.0,110.3113,110.32,110.1626,110.1889,65864.0
2017-06-20 09:35:00,126.01,126.05,125.96,126.04,11624.0,110.1801,110.2151,110.1364,110.2064,11624.0
2017-06-20 09:40:00,126.02,126.08,126.02,126.04,9073.0,110.1889,110.2413,110.1889,110.2064,9073.0
2017-06-20 09:45:00,126.03,126.03,125.92,125.93,13127.0,110.1976,110.1976,110.1014,110.1102,13127.0
2017-06-20 09:50:00,125.94,125.96,125.91,125.94,6193.0,110.1189,110.1364,110.0927,110.1189,6193.0
2017-06-20 09:55:00,125.92,125.92,125.84,125.85,9084.0,110.1014,110.1014,110.0315,110.0402,9084.0
2017-06-20 10:00:00,125.84,125.88,125.8,125.88,33941.0,110.0315,110.0665,109.9965,110.0665,33941.0
2017-06-20 10:05:00,125.88,125.94,125.87,125.92,7482.0,110.0665,110.1189,110.0577,110.1014,7482.0
2017-06-20 10:10:00,125.91,125.93,125.88,125.91,16448.0,110.0927,110.1102,110.0665,110.0927,16448.0
2017-06-20 10:15:00,125.9,125.99,125.88,125.98,10254.0,110.0839,110.1626,110.0665,110.1539,10254.0
2017-06-20 10:20:00,125.95,125.97,125.92,125.92,4664.0,110.1277,110.1451,110.1014,110.1014,4664.0
2017-06-20 10:25:00,125.93,125.93,125.84,125.85,5158.0,110.1102,110.1102,110.0315,110.0402,5158.0
2017-06-20 10:30:00,125.84,125.9,125.83,125.9,3529.0,110.0315,110.0839,110.0227,110.0839,3529.0
2017-06-20 10:35:00,125.89,125.9,125.81,125.85,4922.0,110.0752,110.0839,110.0052,110.0402,4922.0
2017-06-20 10:40:00,125.84,125.93,125.84,125.93,14409.0,110.0315,110.1102,110.0315,110.1102,14409.0
2017-06-20 10:45:00,125.91,125.96,125.89,125.96,5430.0,110.0927,110.1364,110.0752,110.1364,5430.0
2017-06-20 10:50:00,125.97,125.97,125.94,125.95,7145.0,110.1451,110.1451,110.1189,110.1277,7145.0
2017-06-20 10:55:00,125.93,125.94,125.9,125.92,9883.0,110.1102,110.1189,110.0839,110.1014,9883.0
2017-06-20 11:00:00,125.95,125.95,125.89,125.9,4832.0,110.1277,110.1277,110.0752,110.0839,4832.0
2017-06-20 11:05:00,125.91,125.91,125.89,125.9,14764.0,110.0927,110.0927,110.0752,110.0839,14764.0
2017-06-20 11:10:00,125.89,125.9,125.84,125.84,11626.0,110.0752,110.0839,110.0315,110.0315,11626.0
2017-06-20 11:15:00,125.85,125.85,125.8,125.83,8796.0,110.0402,110.0402,109.9965,110.0227,8796.0
2017-06-20 11:20:00,125.85,125.85,125.79,125.8,5535.0,110.0402,110.0402,109.9878,109.9965,5535.0
2017-06-20 11:25:00,125.81,125.81,125.76,125.78,7217.0,110.0052,110.0052,109.9615,109.979,7217.0
2017-06-20 11:30:00,125.77,125.82,125.74,125.8,22374.0,109.9703,110.014,109.944,109.9965,22374.0
2017-06-20 11:35:00,125.81,125.82,125.74,125.75,10755.0,110.0052,110.014,109.944,109.9528,10755.0
2017-06-20 11:40:00,125.75,125.83,125.74,125.83,5111.0,109.9528,110.0227,109.944,110.0227,5111.0
2017-06-20 11:45:00,125.83,125.85,125.81,125.85,3383.0,110.0227,110.0402,110.0052,110.0402,3383.0
2017-06-20 11:50:00,125.84,125.86,125.82,125.82,9971.0,110.0315,110.049,110.014,110.014,9971.0
2017-06-20 11:55:00,125.83,125.84,125.77,125.77,7444.0,110.0227,110.0315,109.9703,109.9703,7444.0
2017-06-20 12:00:00,125.76,125.79,125.76,125.79,7277.0,109.9615,109.9878,109.9615,109.9878,7277.0
2017-06-20 12:05:00,125.78,125.83,125.76,125.81,8515.0,109.979,110.0227,109.9615,110.0052,8515.0
2017-06-20 12:10:00,125.82,125.82,125.78,125.78,2979.0,110.014,110.014,109.979,109.979,2979.0
2017-06-20 12:15:00,125.8,125.8,125.7,125.72,13228.0,109.9965,109.9965,109.9091,109.9266,13228.0
2017-06-20 12:20:00,125.73,125.73,125.61,125.64,11761.0,109.9353,109.9353,109.8304,109.8566,11761.0
2017-06-20 12:25:00,125.64,125.66,125.57,125.6,13414.0,109.8566,109.8741,109.7954,109.8216,13414.0
2017-06-20 12:30:00,125.61,125.65,125.6,125.65,5146.0,109.8304,109.8653,109.8216,109.8653,5146.0
2017-06-20 12:35:00,125.65,125.68,125.64,125.64,6586.0,109.8653,109.8916,109.8566,109.8566,6586.0
2017-06-20 12:40:00,125.64,125.68,125.63,125.66,49746.0,109.8566,109.8916,109.8479,109.8741,49746.0
2017-06-20 12:45:00,125.65,125.66,125.61,125.63,9078.0,109.8653,109.8741,109.8304,109.8479,9078.0
2017-06-20 12:50:00,125.63,125.68,125.61,125.68,10880.0,109.8479,109.8916,109.8304,109.8916,10880.0
2017-06-20 12:55:00,125.68,125.77,125.67,125.76,26262.0,109.8916,109.9703,109.8828,109.9615,26262.0
2017-06-20 13:00:00,125.76,125.81,125.76,125.79,7278.0,109.9615,110.0052,109.9615,109.9878,7278.0
2017-06-20 13:05:00,125.78,125.8,125.76,125.79,12816.0,109.979,109.9965,109.9615,109.9878,12816.0
2017-06-20 13:10:00,125.8,125.8,125.78,125.79,2596.0,109.9965,109.9965,109.979,109.9878,2596.0
2017-06-20 13:15:00,125.78,125.78,125.75,125.76,26897.0,109.979,109.979,109.9528,109.9615,26897.0
2017-06-20 13:20:00,125.77,125.84,125.76,125.83,7759.0,109.9703,110.0315,109.9615,110.0227,7759.0
2017-06-20 13:25:00,125.83,125.83,125.75,125.76,8952.0,110.0227,110.0227,109.9528,109.9615,8952.0
2017-06-20 13:30:00,125.75,125.78,125.75,125.77,4340.0,109.9528,109.979,109.9528,109.9703,4340.0
2017-06-20 13:35:00,125.78,125.79,125.75,125.75,9733.0,109.979,109.9878,109.9528,109.9528,9733.0
2017-06-20 13:40:00,125.75,125.76,125.72,125.75,4489.0,109.9528,109.9615,109.9266,109.9528,4489.0
2017-06-20 13:45:00,125.75,125.77,125.74,125.75,6429.0,109.9528,109.9703,109.944,109.9528,6429.0
2017-06-20 13:50:00,125.76,125.76,125.73,125.76,9312.0,109.9615,109.9615,109.9353,109.9615,9312.0
2017-06-20 13:55:00,125.77,125.77,125.73,125.77,21474.0,109.9703,109.9703,109.9353,109.9703,21474.0
2017-06-20 14:00:00,125.79,125.82,125.78,125.8,8696.0,109.9878,110.014,109.979,109.9965,8696.0
2017-06-20 14:05:00,125.79,125.81,125.76,125.78,18643.0,109.9878,110.0052,109.9615,109.979,18643.0
2017-06-20 14:10:00,125.78,125.79,125.74,125.76,3177.0,109.979,109.9878,109.944,109.9615,3177.0
2017-06-20 14:15:00,125.76,125.76,125.71,125.73,5902.0,109.9615,109.9615,109.9178,109.9353,5902.0
2017-06-20 14:20:00,125.73,125.74,125.7,125.71,8915.0,109.9353,109.944,109.9091,109.9178,8915.0
2017-06-20 14:25:00,125.7,125.71,125.65,125.67,53904.0,109.9091,109.9178,109.8653,109.8828,53904.0
2017-06-20 14:30:00,125.67,125.71,125.65,125.68,31585.0,109.8828,109.9178,109.8653,109.8916,31585.0
2017-06-20 14:35:00,125.67,125.68,125.61,125.64,28448.0,109.8828,109.8916,109.8304,109.8566,28448.0
2017-06-20 14:40:00,125.64,125.66,125.6,125.66,7881.0,109.8566,109.8741,109.8216,109.8741,7881.0
2017-06-20 14:45:00,125.64,125.66,125.61,125.62,16021.0,109.8566,109.8741,109.8304,109.8391,16021.0
2017-06-20 14:50:00,125.6,125.69,125.6,125.68,8850.0,109.8216,109.9003,109.8216,109.8916,8850.0
2017-06-20 14:55:00,125.68,125.7,125.65,125.65,8402.0,109.8916,109.9091,109.8653,109.8653,8402.0
2017-06-20 15:00:00,125.65,125.71,125.65,125.71,27053.0,109.8653,109.9178,109.8653,109.9178,27053.0
2017-06-20 15:05:00,125.71,125.71,125.64,125.65,7365.0,109.9178,109.9178,109.8566,109.8653,7365.0
2017-06-20 15:10:00,125.65,125.7,125.64,125.69,19518.0,109.8653,109.9091,109.8566,109.9003,19518.0
2017-06-20 15:15:00,125.72,125.76,125.7,125.7,16574.0,109.9266,109.9615,109.9091,109.9091,16574.0
2017-06-20 15:20:00,125.7,125.7,125.64,125.66,4928.0,109.9091,109.9091,109.8566,109.8741,4928.0
2017-06-20 15:25:00,125.65,125.67,125.58,125.66,25405.0,109.8653,109.8828,109.8041,109.8741,25405.0
2017-06-20 15:30:00,125.65,125.65,125.53,125.58,73608.0,109.8653,109.8653,109.7604,109.8041,73608.0
2017-06-20 15:35:00,125.58,125.61,125.52,125.61,38907.0,109.8041,109.8304,109.7517,109.8304,38907.0
2017-06-20 15:40:00,125.58,125.59,125.49,125.5,18676.0,109.8041,109.8129,109.7254,109.7342,18676.0
2017-06-20 15:45:00,125.5,125.52,125.4,125.42,18399.0,109.7342,109.7517,109.6468,109.6642,18399.0
2017-06-20 15:50:00,125.4,125.47,125.4,125.43,52679.0,109.6468,109.708,109.6468,109.673,52679.0
2017-06-20 15:55:00,125.43,125.49,125.41,125.43,36015.0,109.673,109.7254,109.6555,109.673,36015.0
2017-06-21 09:30:00,125.11,125.11,124.96,124.98,69527.0,109.8976,109.8976,109.7659,109.7834,69527.0
2017-06-21 09:35:00,124.97,125.0,124.91,124.97,11848.0,109.7747,109.801,109.722,109.7747,11848.0
2017-06-21 09:40:00,124.97,125.02,124.93,124.96,7126.0,109.7747,109.8186,109.7395,109.7659,7126.0
2017-06-21 09:45:00,124.95,125.05,124.94,124.99,23980.0,109.7571,109.8449,109.7483,109.7922,23980.0
2017-06-21 09:50:00,124.99,125.04,124.91,124.91,25117.0,109.7922,109.8362,109.722,109.722,25117.0
2017-06-21 09:55:00,124.93,124.96,124.91,124.93,8362.0,109.7395,109.7659,109.722,109.7395,8362.0
2017-06-21 10:00:00,124.93,125.02,124.93,124.96,21130.0,109.7395,109.8186,109.7395,109.7659,21130.0
2017-06-21 10:05:00,124.94,125.02,124.94,125.01,17720.0,109.7483,109.8186,109.7483,109.8098,17720.0
2017-06-21 10:10:00,125.01,125.01,124.93,124.95,13848.0,109.8098,109.8098,109.7395,109.7571,13848.0
2017-06-21 10:15:00,124.94,125.0,124.91,124.93,14060.0,109.7483,109.801,109.722,109.7395,14060.0
2017-06-21 10:20:00,124.92,125.01,124.92,125.01,12271.0,109.7307,109.8098,109.7307,109.8098,12271.0
2017-06-21 10:25:00,125.0,125.01,124.96,125.0,11941.0,109.801,109.8098,109.7659,109.801,11941.0
2017-06-21 10:30:00,125.02,125.1,125.02,125.06,10015.0,109.8186,109.8889,109.8186,109.8537,10015.0
2017-06-21 10:35:00,125.08,125.1,125.0,125.05,23283.0,109.8713,109.8889,109.801,109.8449,23283.0
2017-06-21 10:40:00,125.1,125.2,125.08,125.19,37267.0,109.8889,109.9767,109.8713,109.9679,37267.0
2017-06-21 10:45:00,125.17,125.17,125.11,125.11,11531.0,109.9503,109.9503,109.8976,109.8976,11531.0
2017-06-21 10:50:00,125.11,125.16,125.09,125.1,9349.0,109.8976,109.9416,109.8801,109.8889,9349.0
2017-06-21 10:55:00,125.1,125.1,125.02,125.02,11149.0,109.8889,109.8889,109.8186,109.8186,11149.0
2017-06-21 11:00:00,125.0,125.0,124.84,124.85,36403.0,109.801,109.801,109.6605,109.6693,36403.0
2017-06-21 11:05:00,124.87,124.87,124.82,124.83,8972.0,109.6868,109.6868,109.6429,109.6517,8972.0
2017-06-21 11:10:00,124.83,124.83,124.74,124.76,14842.0,109.6517,109.6517,109.5726,109.5902,14842.0
2017-06-21 11:15:00,124.75,124.75,124.7,124.73,58225.0,109.5814,109.5814,109.5375,109.5638,58225.0
2017-06-21 11:20:00,124.74,124.79,124.73,124.74,16710.0,109.5726,109.6166,109.5638,109.5726,16710.0
2017-06-21 11:25:00,124.76,124.79,124.75,124.78,9533.0,109.5902,109.6166,109.5814,109.6078,9533.0
2017-06-21 11:30:00,124.79,124.83,124.77,124.8,11301.0,109.6166,109.6517,109.599,109.6253,11301.0
2017-06-21 11:35:00,124.81,124.83,124.8,124.8,4925.0,109.6341,109.6517,109.6253,109.6253,4925.0
2017-06-21 11:40:00,124.81,124.94,124.8,124.94,31436.0,109.6341,109.7483,109.6253,109.7483,31436.0
2017-06-21 11:45:00,124.93,124.93,124.89,124.9,8225.0,109.7395,109.7395,109.7044,109.7132,8225.0
2017-06-21 11:50:00,124.91,124.92,124.88,124.91,7760.0,109.722,109.7307,109.6956,109.722,7760.0
2017-06-21 11:55:00,124.91,124.96,124.9,124.95,8121.0,109.722,109.7659,109.7132,109.7571,8121.0
2017-06-21 12:00:00,124.94,124.95,124.88,124.89,4365.0,109.7483,109.7571,109.6956,109.7044,4365.0
2017-06-21 12:05:00,124.88,124.91,124.86,124.91,2995.0,109.6956,109.722,109.678,109.722,2995.0
2017-06-21 12:10:00,124.91,124.92,124.87,124.88,7771.0,109.722,109.7307,109.6868,109.6956,7771.0
2017-06-21 12:15:00,124.88,124.88,124.81,124.82,3399.0,109.6956,109.6956,109.6341,109.6429,3399.0
2017-06-21 12:20:00,124.82,124.9,124.82,124.89,7725.0,109.6429,109.7132,109.6429,109.7044,7725.0
2017-06-21 12:25:00,124.9,124.91,124.87,124.89,7698.0,109.7132,109.722,109.6868,109.7044,7698.0
2017-06-21 12:30:00,124.89,124.94,124.89,124.91,7931.0,109.7044,109.7483,109.7044,109.722,7931.0
2017-06-21 12:35:00,124.87,124.88,124.81,124.84,6281.0,109.6868,109.6956,109.6341,109.6605,6281.0
2017-06-21 12:40:00,124.81,124.84,124.77,124.78,11055.0,109.6341,109.6605,109.599,109.6078,11055.0
2017-06-21 12:45:00,124.76,124.8,124.74,124.75,6591.0,109.5902,109.6253,109.5726,109.5814,6591.0
2017-06-21 12:50:00,124.76,124.79,124.75,124.79,6848.0,109.5902,109.6166,109.5814,109.6166,6848.0
2017-06-21 12:55:00,124.76,124.76,124.66,124.67,8016.0,109.5902,109.5902,109.5024,109.5111,8016.0
2017-06-21 13:00:00,124.67,124.71,124.67,124.7,7368.0,109.5111,109.5463,109.5111,109.5375,7368.0
2017-06-21 13:05:00,124.69,124.71,124.66,124.71,6690.0,109.5287,109.5463,109.5024,109.5463,6690.0
2017-06-21 13:10:00,124.69,124.71,124.65,124.68,19305.0,109.5287,109.5463,109.4936,109.5199,19305.0
2017-06-21 13:15:00,124.68,124.73,124.68,124.72,9610.0,109.5199,109.5638,109.5199,109.5551,9610.0
2017-06-21 13:20:00,124.72,124.76,124.72,124.74,20237.0,109.5551,109.5902,109.5551,109.5726,20237.0
2017-06-21 13:25:00,124.74,124.75,124.71,124.72,8401.0,109.5726,109.5814,109.5463,109.5551,8401.0
2017-06-21 13:30:00,124.73,124.76,124.72,124.74,4167.0,109.5638,109.5902,109.5551,109.5726,4167.0
2017-06-21 13:35:00,124.74,124.75,124.7,124.72,19148.0,109.5726,109.5814,109.5375,109.5551,19148.0
2017-06-21 13:40:00,124.72,124.73,124.67,124.69,11703.0,109.5551,109.5638,109.5111,109.5287,11703.0
2017-06-21 13:45:00,124.7,124.7,124.63,124.64,20663.0,109.5375,109.5375,109.476,109.4848,20663.0
2017-06-21 13:50:00,124.64,124.67,124.54,124.55,55708.0,109.4848,109.5111,109.3969,109.4057,55708.0
2017-06-21 13:55:00,124.56,124.58,124.51,124.58,34664.0,109.4145,109.4321,109.3706,109.4321,34664.0
2017-06-21 14:00:00,124.57,124.58,124.54,124.55,54916.0,109.4233,109.4321,109.3969,109.4057,54916.0
2017-06-21 14:05:00,124.54,124.6,124.51,124.6,12040.0,109.3969,109.4497,109.3706,109.4497,12040.0
2017-06-21 14:10:00,124.58,124.62,124.57,124.61,10986.0,109.4321,109.4672,109.4233,109.4584,10986.0
2017-06-21 14:15:00,124.63,124.68,124.63,124.64,22857.0,109.476,109.5199,109.476,109.4848,22857.0
2017-06-21 14:20:00,124.63,124.65,124.6,124.61,4658.0,109.476,109.4936,109.4497,109.4584,4658.0
2017-06-21 14:25:00,124.61,124.63,124.58,124.59,17870.0,109.4584,109.476,109.4321,109.4409,17870.0
2017-06-21 14:30:00,124.58,124.66,124.57,124.64,9086.0,109.4321,109.5024,109.4233,109.4848,9086.0
2017-06-21 14:35:00,124.66,124.8,124.66,124.79,13794.0,109.5024,109.6253,109.5024,109.6166,13794.0
2017-06-21 14:40:00,124.77,124.79,124.75,124.78,16680.0,109.599,109.6166,109.5814,109.6078,16680.0
2017-06-21 14:45:00,124.77,124.8,124.76,124.78,6911.0,109.599,109.6253,109.5902,109.6078,6911.0
2017-06-21 14:50:00,124.79,124.81,124.76,124.79,16585.0,109.6166,109.6341,109.5902,109.6166,16585.0
2017-06-21 14:55:00,124.79,124.79,124.74,124.74,15484.0,109.6166,109.6166,109.5726,109.5726,15484.0
2017-06-21 15:00:00,124.74,124.78,124.69,124.71,24232.0,109.5726,109.6078,109.5287,109.5463,24232.0
2017-06-21 15:05:00,124.71,124.74,124.68,124.74,25986.0,109.5463,109.5726,109.5199,109.5726,25986.0
2017-06-21 15:10:00,124.75,124.77,124.74,124.74,9638.0,109.5814,109.599,109.5726,109.5726,9638.0
2017-06-21 15:15:00,124.73,124.76,124.71,124.75,11975.0,109.5638,109.5902,109.5463,109.5814,11975.0
2017-06-21 15:20:00,124.76,124.77,124.72,124.74,13925.0,109.5902,109.599,109.5551,109.5726,13925.0
2017-06-21 15:25:00,124.73,124.75,124.7,124.75,19058.0,109.5638,109.5814,109.5375,109.5814,19058.0
2017-06-21 15:30:00,124.76,124.76,124.67,124.69,16223.0,109.5902,109.5902,109.5111,109.5287,16223.0
2017-06-21 15:35:00,124.7,124.72,124.63,124.63,34177.0,109.5375,109.5551,109.476,109.476,34177.0
2017-06-21 15:40:00,124.63,124.71,124.62,124.71,13559.0,109.476,109.5463,109.4672,109.5463,13559.0
2017-06-21 15:45:00,124.71,124.77,124.71,124.76,18200.0,109.5463,109.599,109.5463,109.5902,18200.0
2017-06-21 15:50:00,124.76,124.76,124.71,124.74,36981.0,109.5902,109.5902,109.5463,109.5726,36981.0
2017-06-21 15:55:00,124.74,124.77,124.68,124.71,598336.0,109.5726,109.599,109.5199,109.5463,598336.0
2017-06-22 09:30:00,124.78,124.8,124.69,124.73,100058.0,109.6078,109.6253,109.5287,109.5638,100058.0
2017-06-22 09:35:00,124.73,124.74,124.6,124.6,18212.0,109.5638,109.5726,109.4497,109.4497,18212.0
2017-06-22 09:40:00,124.62,124.67,124.6,124.65,28204.0,109.4672,109.5111,109.4497,109.4936,28204.0
2017-06-22 09:45:00,124.65,124.76,124.63,124.73,42884.0,109.4936,109.5902,109.476,109.5638,42884.0
2017-06-22 09:50:00,124.72,124.79,124.7,124.76,40782.0,109.5551,109.6166,109.5375,109.5902,40782.0
2017-06-22 09:55:00,124.76,124.8,124.72,124.73,8789.0,109.5902,109.6253,109.5551,109.5638,8789.0
2017-06-22 10:00:00,124.73,124.74,124.63,124.72,61781.0,109.5638,109.5726,109.476,109.5551,61781.0
2017-06-22 10:05:00,124.72,124.72,124.64,124.65,49938.0,109.5551,109.5551,109.4848,109.4936,49938.0
2017-06-22 10:10:00,124.65,124.72,124.62,124.71,13316.0,109.4936,109.5551,109.4672,109.5463,13316.0
2017-06-22 10:15:00,124.72,124.75,124.69,124.71,8952.0,109.5551,109.5814,109.5287,109.5463,8952.0
2017-06-22 10:20:00,124.71,124.71,124.61,124.66,7993.0,109.5463,109.5463,109.4584,109.5024,7993.0
2017-06-22 10:25:00,124.64,124.68,124.64,124.65,11632.0,109.4848,109.5199,109.4848,109.4936,11632.0
2017-06-22 10:30:00,124.65,124.66,124.59,124.59,18863.0,109.4936,109.5024,109.4409,109.4409,18863.0
2017-06-22 10:35:00,124.59,124.66,124.59,124.66,9541.0,109.4409,109.5024,109.4409,109.5024,9541.0
2017-06-22 10:40:00,124.66,124.75,124.65,124.75,17113.0,109.5024,109.5814,109.4936,109.5814,17113.0
2017-06-22 10:45:00,124.75,124.86,124.75,124.85,13156.0,109.5814,109.678,109.5814,109.6693,13156.0
2017-06-22 10:50:00,124.87,124.9,124.87,124.89,11856.0,109.6868,109.7132,109.6868,109.7044,11856.0
2017-06-22 10:55:00,124.9,124.92,124.84,124.88,29643.0,109.7132,109.7307,109.6605,109.6956,29643.0
2017-06-22 11:00:00,124.89,124.93,124.85,124.93,12510.0,109.7044,109.7395,109.6693,109.7395,12510.0
2017-06-22 11:05:00,124.95,124.98,124.93,124.93,11177.0,109.7571,109.7834,109.7395,109.7395,11177.0
2017-06-22 11:10:00,124.94,125.0,124.93,124.94,13456.0,109.7483,109.801,109.7395,109.7483,13456.0
2017-06-22 11:15:00,124.94,124.94,124.9,124.93,8543.0,109.7483,109.7483,109.7132,109.7395,8543.0
2017-06-22 11:20:00,124.93,124.98,124.91,124.98,2894.0,109.7395,109.7834,109.722,109.7834,2894.0
2017-06-22 11:25:00,124.97,125.01,124.95,125.0,9819.0,109.7747,109.8098,109.7571,109.801,9819.0
2017-06-22 11:30:00,124.99,124.99,124.93,124.93,9067.0,109.7922,109.7922,109.7395,109.7395,9067.0
2017-06-22 11:35:00,124.93,124.94,124.92,124.93,12918.0,109.7395,109.7483,109.7307,109.7395,12918.0
2017-06-22 11:40:00,124.94,124.95,124.9,124.91,17872.0,109.7483,109.7571,109.7132,109.722,17872.0
2017-06-22 11:45:00,124.92,124.94,124.89,124.94,12641.0,109.7307,109.7483,109.7044,109.7483,12641.0
2017-06-22 11:50:00,124.94,124.95,124.92,124.92,17588.0,109.7483,109.7571,109.7307,109.7307,17588.0
2017-06-22 11:55:00,124.94,124.99,124.94,124.98,6422.0,109.7483,109.7922,109.7483,109.7834,6422.0
2017-06-22 12:00:00,124.98,125.0,124.97,124.98,15768.0,109.7834,109.801,109.7747,109.7834,15768.0
2017-06-22 12:05:00,124.98,124.99,124.9,124.9,9731.0,109.7834,109.7922,109.7132,109.7132,9731.0
2017-06-22 12:10:00,124.92,124.94,124.91,124.93,21259.0,109.7307,109.7483,109.722,109.7395,21259.0
2017-06-22 12:15:00,124.92,124.95,124.91,124.92,4422.0,109.7307,109.7571,109.722,109.7307,4422.0
2017-06-22 12:20:00,124.93,124.95,124.9,124.94,5588.0,109.7395,109.7571,109.7132,109.7483,5588.0
2017-06-22 12:25:00,124.96,124.97,124.95,124.95,5122.0,109.7659,109.7747,109.7571,109.7571,5122.0
2017-06-22 12:30:00,124.97,125.0,124.94,125.0,7476.0,109.7747,109.801,109.7483,109.801,7476.0
2017-06-22 12:35:00,125.0,125.0,124.97,124.97,4323.0,109.801,109.801,109.7747,109.7747,4323.0
2017-06-22 12:40:00,124.98,125.0,124.96,124.99,19954.0,109.7834,109.801,109.7659,109.7922,19954.0
2017-06-22 12:45:00,124.99,125.04,124.98,125.04,7096.0,109.7922,109.8362,109.7834,109.8362,7096.0
2017-06-22 12:50:00,125.05,125.07,125.04,125.06,15240.0,109.8449,109.8625,109.8362,109.8537,15240.0
2017-06-22 12:55:00,125.04,125.06,125.01,125.02,18605.0,109.8362,109.8537,109.8098,109.8186,18605.0
2017-06-22 13:00:00,125.03,125.07,125.02,125.06,8297.0,109.8274,109.8625,109.8186,109.8537,8297.0
2017-06-22 13:05:00,125.06,125.08,125.06,125.07,15372.0,109.8537,109.8713,109.8537,109.8625,15372.0
2017-06-22 13:10:00,125.07,125.08,125.0,125.02,14204.0,109.8625,109.8713,109.801,109.8186,14204.0
2017-06-22 13:15:00,125.02,125.02,124.99,125.01,9190.0,109.8186,109.8186,109.7922,109.8098,9190.0
2017-06-22 13:20:00,125.01,125.01,124.97,125.0,28277.0,109.8098,109.8098,109.7747,109.801,28277.0
2017-06-22 13:25:00,125.0,125.03,124.99,125.03,16660.0,109.801,109.8274,109.7922,109.8274,16660.0
2017-06-22 13:30:00,125.02,125.04,125.01,125.03,2260.0,109.8186,109.8362,109.8098,109.8274,2260.0
2017-06-22 13:35:00,125.03,125.04,125.01,125.01,19343.0,109.8274,109.8362,109.8098,109.8098,19343.0
2017-06-22 13:40:00,125.0,125.02,124.99,125.01,4898.0,109.801,109.8186,109.7922,109.8098,4898.0
2017-06-22 13:45:00,125.01,125.03,125.0,125.02,9319.0,109.8098,109.8274,109.801,109.8186,9319.0
2017-06-22 13:50:00,125.03,125.04,125.01,125.03,19644.0,109.8274,109.8362,109.8098,109.8274,19644.0
2017-06-22 13:55:00,125.04,125.05,125.02,125.03,25139.0,109.8362,109.8449,109.8186,109.8274,25139.0
2017-06-22 14:00:00,125.03,125.04,125.01,125.02,5244.0,109.8274,109.8362,109.8098,109.8186,5244.0
2017-06-22 14:05:00,125.04,125.06,125.03,125.03,56279.0,109.8362,109.8537,109.8274,109.8274,56279.0
2017-06-22 14:10:00,125.03,125.03,124.99,125.03,74368.0,109.8274,109.8274,109.7922,109.8274,74368.0
2017-06-22 14:15:00,125.04,125.04,125.0,125.0,21074.0,109.8362,109.8362,109.801,109.801,21074.0
2017-06-22 14:20:00,125.01,125.01,124.96,124.99,9167.0,109.8098,109.8098,109.7659,109.7922,9167.0
2017-06-22 14:25:00,124.98,125.01,124.97,124.99,24267.0,109.7834,109.8098,109.7747,109.7922,24267.0
2017-06-22 14:30:00,124.98,125.0,124.96,124.98,9725.0,109.7834,109.801,109.7659,109.7834,9725.0
2017-06-22 14:35:00,124.96,124.98,124.95,124.97,12927.0,109.7659,109.7834,109.7571,109.7747,12927.0
2017-06-22 14:40:00,124.98,125.01,124.95,125.01,14157.0,109.7834,109.8098,109.7571,109.8098,14157.0
2017-06-22 14:45:00,125.01,125.01,124.97,125.0,17702.0,109.8098,109.8098,109.7747,109.801,17702.0
2017-06-22 14:50:00,125.0,125.01,124.97,124.97,9696.0,109.801,109.8098,109.7747,109.7747,9696.0
2017-06-22 14:55:00,124.97,125.03,124.96,125.03,17766.0,109.7747,109.8274,109.7659,109.8274,17766.0
2017-06-22 15:00:00,125.01,125.04,124.99,125.03,29233.0,109.8098,109.8362,109.7922,109.8274,29233.0
2017-06-22 15:05:00,125.02,125.07,125.02,125.05,11424.0,109.8186,109.8625,109.8186,109.8449,11424.0
2017-06-22 15:10:00,125.05,125.05,125.01,125.01,12067.0,109.8449,109.8449,109.8098,109.8098,12067.0
2017-06-22 15:15:00,125.03,125.03,124.98,125.0,19116.0,109.8274,109.8274,109.7834,109.801,19116.0
2017-06-22 15:20:00,125.01,125.03,124.98,125.0,13399.0,109.8098,109.8274,109.7834,109.801,13399.0
2017-06-22 15:25:00,125.0,125.0,124.96,124.97,10127.0,109.801,109.801,109.7659,109.7747,10127.0
2017-06-22 15:30:00,124.98,124.98,124.92,124.93,18564.0,109.7834,109.7834,109.7307,109.7395,18564.0
2017-06-22 15:35:00,124.92,124.95,124.86,124.87,49341.0,109.7307,109.7571,109.678,109.6868,49341.0
2017-06-22 15:40:00,124.85,124.88,124.78,124.82,38545.0,109.6693,109.6956,109.6078,109.6429,38545.0
2017-06-22 15:45:00,124.81,124.83,124.79,124.81,21108.0,109.6341,109.6517,109.6166,109.6341,21108.0
2017-06-22 15:50:00,124.79,124.8,124.75,124.78,30453.0,109.6166,109.6253,109.5814,109.6078,30453.0
2017-06-22 15:55:00,124.78,124.79,124.73,124.74,40635.0,109.6078,109.6166,109.5638,109.5726,40635.0
2017-06-23 09:30:00,124.81,124.84,124.72,124.72,189504.0,109.6341,109.6605,109.5551,109.5551,189504.0
2017-06-23 09:35:00,124.7,124.73,124.65,124.68,21278.0,109.5375,109.5638,109.4936,109.5199,21278.0
2017-06-23 09:40:00,124.66,124.71,124.62,124.64,22017.0,109.5024,109.5463,109.4672,109.4848,22017.0
2017-06-23 09:45:00,124.62,124.68,124.58,124.67,17034.0,109.4672,109.5199,109.4321,109.5111,17034.0
2017-06-23 09:50:00,124.67,124.71,124.65,124.68,12149.0,109.5111,109.5463,109.4936,109.5199,12149.0
2017-06-23 09:55:00,124.68,124.77,124.63,124.77,13315.0,109.5199,109.599,109.476,109.599,13315.0
2017-06-23 10:00:00,124.78,124.83,124.75,124.81,17136.0,109.6078,109.6517,109.5814,109.6341,17136.0
2017-06-23 10:05:00,124.81,124.85,124.77,124.85,18081.0,109.6341,109.6693,109.599,109.6693,18081.0
2017-06-23 10:10:00,124.82,124.86,124.79,124.83,12050.0,109.6429,109.678,109.6166,109.6517,12050.0
2017-06-23 10:15:00,124.84,124.86,124.78,124.81,9407.0,109.6605,109.678,109.6078,109.6341,9407.0
2017-06-23 10:20:00,124.81,124.88,124.81,124.87,4478.0,109.6341,109.6956,109.6341,109.6868,4478.0
2017-06-23 10:25:00,124.87,124.91,124.87,124.88,50538.0,109.6868,109.722,109.6868,109.6956,50538.0
2017-06-23 10:30:00,124.89,125.03,124.89,125.02,9556.0,109.7044,109.8274,109.7044,109.8186,9556.0
2017-06-23 10:35:00,125.02,125.03,124.99,125.01,15966.0,109.8186,109.8274,109.7922,109.8098,15966.0
2017-06-23 10:40:00,125.01,125.09,125.0,125.08,28917.0,109.8098,109.8801,109.801,109.8713,28917.0
2017-06-23 10:45:00,125.1,125.1,125.05,125.07,17321.0,109.8889,109.8889,109.8449,109.8625,17321.0
2017-06-23 10:50:00,125.09,125.13,125.08,125.1,75792.0,109.8801,109.9152,109.8713,109.8889,75792.0
2017-06-23 10:55:00,125.09,125.1,125.05,125.06,62899.0,109.8801,109.8889,109.8449,109.8537,62899.0
2017-06-23 11:00:00,125.08,125.09,125.07,125.09,3430.0,109.8713,109.8801,109.8625,109.8801,3430.0
2017-06-23 11:05:00,125.1,125.12,125.07,125.08,6895.0,109.8889,109.9064,109.8625,109.8713,6895.0
2017-06-23 11:10:00,125.09,125.1,125.01,125.04,131987.0,109.8801,109.8889,109.8098,109.8362,131987.0
2017-06-23 11:15:00,125.03,125.06,125.03,125.06,14280.0,109.8274,109.8537,109.8274,109.8537,14280.0
2017-06-23 11:20:00,125.05,125.11,125.05,125.09,15215.0,109.8449,109.8976,109.8449,109.8801,15215.0
2017-06-23 11:25:00,125.1,125.11,125.09,125.09,20142.0,109.8889,109.8976,109.8801,109.8801,20142.0
2017-06-23 11:30:00,125.08,125.09,125.05,125.07,24329.0,109.8713,109.8801,109.8449,109.8625,24329.0
2017-06-23 11:35:00,125.07,125.08,125.05,125.06,11975.0,109.8625,109.8713,109.8449,109.8537,11975.0
2017-06-23 11:40:00,125.06,125.06,125.04,125.05,15478.0,109.8537,109.8537,109.8362,109.8449,15478.0
2017-06-23 11:45:00,125.04,125.06,125.04,125.06,16346.0,109.8362,109.8537,109.8362,109.8537,16346.0
2017-06-23 11:50:00,125.05,125.12,125.04,125.11,101017.0,109.8449,109.9064,109.8362,109.8976,101017.0
2017-06-23 11:55:00,125.11,125.11,125.07,125.09,20108.0,109.8976,109.8976,109.8625,109.8801,20108.0
2017-06-23 12:00:00,125.08,125.11,125.08,125.1,14983.0,109.8713,109.8976,109.8713,109.8889,14983.0
2017-06-23 12:05:00,125.1,125.11,125.06,125.06,2914.0,109.8889,109.8976,109.8537,109.8537,2914.0
2017-06-23 12:10:00,125.06,125.07,125.06,125.07,3255.0,109.8537,109.8625,109.8537,109.8625,3255.0
2017-06-23 12:15:00,125.07,125.1,125.07,125.08,21050.0,109.8625,109.8889,109.8625,109.8713,21050.0
2017-06-23 12:20:00,125.08,125.12,125.07,125.1,6551.0,109.8713,109.9064,109.8625,109.8889,6551.0
2017-06-23 12:25:00,125.08,125.12,125.08,125.12,3780.0,109.8713,109.9064,109.8713,109.9064,3780.0
2017-06-23 12:30:00,125.12,125.16,125.11,125.15,3783.0,109.9064,109.9416,109.8976,109.9328,3783.0
2017-06-23 12:35:00,125.14,125.14,125.1,125.12,3503.0,109.924,109.924,109.8889,109.9064,3503.0
2017-06-23 12:40:00,125.12,125.13,125.11,125.13,2776.0,109.9064,109.9152,109.8976,109.9152,2776.0
2017-06-23 12:45:00,125.14,125.15,125.13,125.13,5850.0,109.924,109.9328,109.9152,109.9152,5850.0
2017-06-23 12:50:00,125.13,125.15,125.12,125.14,3767.0,109.9152,109.9328,109.9064,109.924,3767.0
2017-06-23 12:55:00,125.13,125.14,125.08,125.09,5185.0,109.9152,109.924,109.8713,109.8801,5185.0
2017-06-23 13:00:00,125.09,125.11,125.06,125.07,12685.0,109.8801,109.8976,109.8537,109.8625,12685.0
2017-06-23 13:05:00,125.06,125.07,125.04,125.05,2125.0,109.8537,109.8625,109.8362,109.8449,2125.0
2017-06-23 13:10:00,125.06,125.08,125.05,125.07,19850.0,109.8537,109.8713,109.8449,109.8625,19850.0
2017-06-23 13:15:00,125.07,125.1,125.06,125.09,11588.0,109.8625,109.8889,109.8537,109.8801,11588.0
2017-06-23 13:20:00,125.09,125.1,125.07,125.08,5568.0,109.8801,109.8889,109.8625,109.8713,5568.0
2017-06-23 13:25:00,125.07,125.11,125.06,125.11,5152.0,109.8625,109.8976,109.8537,109.8976,5152.0
2017-06-23 13:30:00,125.1,125.13,125.1,125.13,17409.0,109.8889,109.9152,109.8889,109.9152,17409.0
2017-06-23 13:35:00,125.13,125.15,125.11,125.15,4845.0,109.9152,109.9328,109.8976,109.9328,4845.0
2017-06-23 13:40:00,125.13,125.15,125.12,125.14,15688.0,109.9152,109.9328,109.9064,109.924,15688.0
2017-06-23 13:45:00,125.13,125.15,125.12,125.15,9118.0,109.9152,109.9328,109.9064,109.9328,9118.0
2017-06-23 13:50:00,125.15,125.19,125.15,125.18,30636.0,109.9328,109.9679,109.9328,109.9591,30636.0
2017-06-23 13:55:00,125.17,125.18,125.13,125.14,6014.0,109.9503,109.9591,109.9152,109.924,6014.0
2017-06-23 14:00:00,125.14,125.15,125.12,125.13,7083.0,109.924,109.9328,109.9064,109.9152,7083.0
2017-06-23 14:05:00,125.13,125.15,125.11,125.15,19375.0,109.9152,109.9328,109.8976,109.9328,19375.0
2017-06-23 14:10:00,125.14,125.15,125.12,125.12,15618.0,109.924,109.9328,109.9064,109.9064,15618.0
2017-06-23 14:15:00,125.13,125.14,125.11,125.12,15546.0,109.9152,109.924,109.8976,109.9064,15546.0
2017-06-23 14:20:00,125.12,125.13,125.07,125.09,10276.0,109.9064,109.9152,109.8625,109.8801,10276.0
2017-06-23 14:25:00,125.07,125.09,125.06,125.09,14952.0,109.8625,109.8801,109.8537,109.8801,14952.0
2017-06-23 14:30:00,125.08,125.11,125.04,125.11,16150.0,109.8713,109.8976,109.8362,109.8976,16150.0
2017-06-23 14:35:00,125.1,125.1,125.05,125.06,7636.0,109.8889,109.8889,109.8449,109.8537,7636.0
2017-06-23 14:40:00,125.06,125.06,125.0,125.0,13110.0,109.8537,109.8537,109.801,109.801,13110.0
2017-06-23 14:45:00,125.0,125.04,125.0,125.03,20343.0,109.801,109.8362,109.801,109.8274,20343.0
2017-06-23 14:50:00,125.04,125.06,125.03,125.05,13499.0,109.8362,109.8537,109.8274,109.8449,13499.0
2017-06-23 14:55:00,125.05,125.06,124.99,125.02,9189.0,109.8449,109.8537,109.7922,109.8186,9189.0
2017-06-23 15:00:00,125.01,125.01,124.86,124.9,24305.0,109.8098,109.8098,109.678,109.7132,24305.0
2017-06-23 15:05:00,124.9,124.92,124.9,124.91,30373.0,109.7132,109.7307,109.7132,109.722,30373.0
2017-06-23 15:10:00,124.92,124.96,124.91,124.93,21967.0,109.7307,109.7659,109.722,109.7395,21967.0
2017-06-23 15:15:00,124.92,124.95,124.88,124.95,12292.0,109.7307,109.7571,109.6956,109.7571,12292.0
2017-06-23 15:20:00,124.94,124.95,124.89,124.91,13497.0,109.7483,109.7571,109.7044,109.722,13497.0
2017-06-23 15:25:00,124.91,124.93,124.83,124.85,24595.0,109.722,109.7395,109.6517,109.6693,24595.0
2017-06-23 15:30:00,124.84,124.94,124.82,124.94,12103.0,109.6605,109.7483,109.6429,109.7483,12103.0
2017-06-23 15:35:00,124.93,124.93,124.84,124.85,15799.0,109.7395,109.7395,109.6605,109.6693,15799.0
2017-06-23 15:40:00,124.85,125.0,124.84,124.99,22793.0,109.6693,109.801,109.6605,109.7922,22793.0
2017-06-23 15:45:00,124.98,125.04,124.97,125.01,17948.0,109.7834,109.8362,109.7747,109.8098,17948.0
2017-06-23 15:50:00,125.02,125.03,124.98,125.01,21646.0,109.8186,109.8274,109.7834,109.8098,21646.0
2017-06-23 15:55:00,125.04,125.12,125.03,125.03,43444.0,109.8362,109.9064,109.8274,109.8274,43444.0
2017-06-26 09:30:00,125.45,125.48,125.37,125.47,82496.0,110.1963,110.2227,110.126,110.2139,82496.0
2017-06-26 09:35:00,125.48,125.54,125.4,125.5,129931.0,110.2227,110.2754,110.1524,110.2402,129931.0
2017-06-26 09:40:00,125.52,125.63,125.51,125.62,39598.0,110.2578,110.3544,110.249,110.3456,39598.0
2017-06-26 09:45:00,125.63,125.64,125.55,125.56,15214.0,110.3544,110.3632,110.2841,110.2929,15214.0
2017-06-26 09:50:00,125.56,125.63,125.56,125.61,28498.0,110.2929,110.3544,110.2929,110.3368,28498.0
2017-06-26 09:55:00,125.62,125.69,125.61,125.68,19549.0,110.3456,110.4071,110.3368,110.3983,19549.0
2017-06-26 10:00:00,125.68,125.69,125.55,125.59,23415.0,110.3983,110.4071,110.2841,110.3193,23415.0
2017-06-26 10:05:00,125.58,125.62,125.55,125.59,26571.0,110.3105,110.3456,110.2841,110.3193,26571.0
2017-06-26 10:10:00,125.59,125.6,125.52,125.56,13420.0,110.3193,110.3281,110.2578,110.2929,13420.0
2017-06-26 10:15:00,125.56,125.57,125.48,125.5,27633.0,110.2929,110.3017,110.2227,110.2402,27633.0
2017-06-26 10:20:00,125.5,125.54,125.47,125.53,23250.0,110.2402,110.2754,110.2139,110.2666,23250.0
2017-06-26 10:25:00,125.54,125.57,125.51,125.56,13545.0,110.2754,110.3017,110.249,110.2929,13545.0
2017-06-26 10:30:00,125.55,125.56,125.46,125.48,14803.0,110.2841,110.2929,110.2051,110.2227,14803.0
2017-06-26 10:35:00,125.48,125.48,125.29,125.3,26660.0,110.2227,110.2227,110.0558,110.0645,26660.0
2017-06-26 10:40:00,125.25,125.26,125.14,125.19,16684.0,110.0206,110.0294,109.924,109.9679,16684.0
2017-06-26 10:45:00,125.17,125.21,125.11,125.13,15553.0,109.9503,109.9855,109.8976,109.9152,15553.0
2017-06-26 10:50:00,125.14,125.2,125.13,125.18,15855.0,109.924,109.9767,109.9152,109.9591,15855.0
2017-06-26 10:55:00,125.19,125.2,125.05,125.16,21931.0,109.9679,109.9767,109.8449,109.9416,21931.0
2017-06-26 11:00:00,125.15,125.17,125.01,125.02,67984.0,109.9328,109.9503,109.8098,109.8186,67984.0
2017-06-26 11:05:00,125.01,125.04,124.95,125.04,30874.0,109.8098,109.8362,109.7571,109.8362,30874.0
2017-06-26 11:10:00,125.04,125.13,125.0,125.13,14124.0,109.8362,109.9152,109.801,109.9152,14124.0
2017-06-26 11:15:00,125.12,125.13,125.07,125.1,14289.0,109.9064,109.9152,109.8625,109.8889,14289.0
2017-06-26 11:20:00,125.11,125.17,125.07,125.16,13598.0,109.8976,109.9503,109.8625,109.9416,13598.0
2017-06-26 11:25:00,125.16,125.2,125.15,125.18,8299.0,109.9416,109.9767,109.9328,109.9591,8299.0
2017-06-26 11:30:00,125.17,125.18,125.1,125.11,31451.0,109.9503,109.9591,109.8889,109.8976,31451.0
2017-06-26 11:35:00,125.12,125.19,125.06,125.17,8822.0,109.9064,109.9679,109.8537,109.9503,8822.0
2017-06-26 11:40:00,125.15,125.3,125.15,125.28,20954.0,109.9328,110.0645,109.9328,110.047,20954.0
2017-06-26 11:45:00,125.29,125.3,125.26,125.29,14829.0,110.0558,110.0645,110.0294,110.0558,14829.0
2017-06-26 11:50:00,125.29,125.3,125.27,125.28,6941.0,110.0558,110.0645,110.0382,110.047,6941.0
2017-06-26 11:55:00,125.27,125.32,125.25,125.3,14960.0,110.0382,110.0821,110.0206,110.0645,14960.0
2017-06-26 12:00:00,125.3,125.35,125.29,125.35,4712.0,110.0645,110.1085,110.0558,110.1085,4712.0
2017-06-26 12:05:00,125.34,125.35,125.26,125.3,7745.0,110.0997,110.1085,110.0294,110.0645,7745.0
2017-06-26 12:10:00,125.3,125.31,125.26,125.29,21563.0,110.0645,110.0733,110.0294,110.0558,21563.0
2017-06-26 12:15:00,125.28,125.29,125.23,125.26,959041.0,110.047,110.0558,110.0031,110.0294,959041.0
2017-06-26 12:20:00,125.24,125.28,125.23,125.26,40747.0,110.0118,110.047,110.0031,110.0294,40747.0
2017-06-26 12:25:00,125.25,125.25,125.22,125.23,10197.0,110.0206,110.0206,109.9943,110.0031,10197.0
2017-06-26 12:30:00,125.24,125.28,125.22,125.28,15158.0,110.0118,110.047,109.9943,110.047,15158.0
2017-06-26 12:35:00,125.29,125.33,125.28,125.33,8722.0,110.0558,110.0909,110.047,110.0909,8722.0
2017-06-26 12:40:00,125.33,125.36,125.33,125.36,6255.0,110.0909,110.1172,110.0909,110.1172,6255.0
2017-06-26 12:45:00,125.37,125.37,125.31,125.33,8708.0,110.126,110.126,110.0733,110.0909,8708.0
2017-06-26 12:50:00,125.31,125.39,125.31,125.39,16848.0,110.0733,110.1436,110.0733,110.1436,16848.0
2017-06-26 12:55:00,125.38,125.38,125.34,125.35,4332.0,110.1348,110.1348,110.0997,110.1085,4332.0
2017-06-26 13:00:00,125.37,125.37,125.31,125.31,14382.0,110.126,110.126,110.0733,110.0733,14382.0
2017-06-26 13:05:00,125.32,125.37,125.31,125.37,9651.0,110.0821,110.126,110.0733,110.126,9651.0
2017-06-26 13:10:00,125.36,125.36,125.28,125.29,9447.0,110.1172,110.1172,110.047,110.0558,9447.0
2017-06-26 13:15:00,125.27,125.28,125.26,125.27,6405.0,110.0382,110.047,110.0294,110.0382,6405.0
2017-06-26 13:20:00,125.27,125.28,125.26,125.28,8228.0,110.0382,110.047,110.0294,110.047,8228.0
2017-06-26 13:25:00,125.27,125.31,125.27,125.3,7660.0,110.0382,110.0733,110.0382,110.0645,7660.0
2017-06-26 13:30:00,125.29,125.33,125.29,125.33,8718.0,110.0558,110.0909,110.0558,110.0909,8718.0
2017-06-26 13:35:00,125.33,125.33,125.29,125.33,22649.0,110.0909,110.0909,110.0558,110.0909,22649.0
2017-06-26 13:40:00,125.32,125.33,125.28,125.28,8339.0,110.0821,110.0909,110.047,110.047,8339.0
2017-06-26 13:45:00,125.29,125.3,125.25,125.26,6134.0,110.0558,110.0645,110.0206,110.0294,6134.0
2017-06-26 13:50:00,125.25,125.28,125.25,125.28,8266.0,110.0206,110.047,110.0206,110.047,8266.0
2017-06-26 13:55:00,125.29,125.32,125.28,125.29,10109.0,110.0558,110.0821,110.047,110.0558,10109.0
2017-06-26 14:00:00,125.29,125.31,125.26,125.3,16464.0,110.0558,110.0733,110.0294,110.0645,16464.0
2017-06-26 14:05:00,125.3,125.31,125.25,125.26,11018.0,110.0645,110.0733,110.0206,110.0294,11018.0
2017-06-26 14:10:00,125.28,125.28,125.21,125.25,10911.0,110.047,110.047,109.9855,110.0206,10911.0
2017-06-26 14:15:00,125.25,125.25,125.22,125.24,13654.0,110.0206,110.0206,109.9943,110.0118,13654.0
2017-06-26 14:20:00,125.23,125.26,125.21,125.22,9566.0,110.0031,110.0294,109.9855,109.9943,9566.0
2017-06-26 14:25:00,125.2,125.27,125.19,125.26,14125.0,109.9767,110.0382,109.9679,110.0294,14125.0
2017-06-26 14:30:00,125.26,125.29,125.22,125.28,18482.0,110.0294,110.0558,109.9943,110.047,18482.0
2017-06-26 14:35:00,125.28,125.29,125.25,125.29,21040.0,110.047,110.0558,110.0206,110.0558,21040.0
2017-06-26 14:40:00,125.29,125.32,125.28,125.32,19350.0,110.0558,110.0821,110.047,110.0821,19350.0
2017-06-26 14:45:00,125.31,125.33,125.29,125.31,10445.0,110.0733,110.0909,110.0558,110.0733,10445.0
2017-06-26 14:50:00,125.31,125.33,125.3,125.31,12767.0,110.0733,110.0909,110.0645,110.0733,12767.0
2017-06-26 14:55:00,125.32,125.33,125.27,125.33,22216.0,110.0821,110.0909,110.0382,110.0909,22216.0
2017-06-26 15:00:00,125.33,125.34,125.24,125.33,13300.0,110.0909,110.0997,110.0118,110.0909,13300.0
2017-06-26 15:05:00,125.32,125.35,125.32,125.35,34413.0,110.0821,110.1085,110.0821,110.1085,34413.0
2017-06-26 15:10:00,125.34,125.39,125.33,125.39,18654.0,110.0997,110.1436,110.0909,110.1436,18654.0
2017-06-26 15:15:00,125.39,125.39,125.32,125.33,13280.0,110.1436,110.1436,110.0821,110.0909,13280.0
2017-06-26 15:20:00,125.33,125.34,125.25,125.27,15047.0,110.0909,110.0997,110.0206,110.0382,15047.0
2017-06-26 15:25:00,125.27,125.3,125.26,125.3,12549.0,110.0382,110.0645,110.0294,110.0645,12549.0
2017-06-26 15:30:00,125.28,125.31,125.26,125.29,11326.0,110.047,110.0733,110.0294,110.0558,11326.0
2017-06-26 15:35:00,125.29,125.31,125.23,125.28,18185.0,110.0558,110.0733,110.0031,110.047,18185.0
2017-06-26 15:40:00,125.27,125.27,125.2,125.24,20140.0,110.0382,110.0382,109.9767,110.0118,20140.0
2017-06-26 15:45:00,125.24,125.28,125.24,125.25,14893.0,110.0118,110.047,110.0118,110.0206,14893.0
2017-06-26 15:50:00,125.24,125.29,125.21,125.22,27691.0,110.0118,110.0558,109.9855,109.9943,27691.0
2017-06-26 15:55:00,125.21,125.22,125.12,125.15,66804.0,109.9855,109.9943,109.9064,109.9328,66804.0
2017-06-27 09:30:00,125.09,125.09,124.89,124.92,347525.0,109.8801,109.8801,109.7044,109.7307,347525.0
2017-06-27 09:35:00,124.93,124.98,124.88,124.88,32504.0,109.7395,109.7834,109.6956,109.6956,32504.0
2017-06-27 09:40:00,124.87,124.93,124.83,124.83,68380.0,109.6868,109.7395,109.6517,109.6517,68380.0
2017-06-27 09:45:00,124.86,124.93,124.83,124.91,64192.0,109.678,109.7395,109.6517,109.722,64192.0
2017-06-27 09:50:00,124.9,124.97,124.88,124.96,88845.0,109.7132,109.7747,109.6956,109.7659,88845.0
2017-06-27 09:55:00,124.97,124.97,124.9,124.94,52838.0,109.7747,109.7747,109.7132,109.7483,52838.0
2017-06-27 10:00:00,124.93,125.01,124.91,125.01,26044.0,109.7395,109.8098,109.722,109.8098,26044.0
2017-06-27 10:05:00,125.0,125.03,124.92,124.95,33439.0,109.801,109.8274,109.7307,109.7571,33439.0
2017-06-27 10:10:00,124.97,124.99,124.95,124.99,9204.0,109.7747,109.7922,109.7571,109.7922,9204.0
2017-06-27 10:15:00,125.01,125.01,124.95,125.0,12511.0,109.8098,109.8098,109.7571,109.801,12511.0
2017-06-27 10:20:00,125.0,125.08,124.99,125.03,17224.0,109.801,109.8713,109.7922,109.8274,17224.0
2017-06-27 10:25:00,125.04,125.06,124.94,124.94,12348.0,109.8362,109.8537,109.7483,109.7483,12348.0
2017-06-27 10:30:00,124.95,125.04,124.95,125.03,6641.0,109.7571,109.8362,109.7571,109.8274,6641.0
2017-06-27 10:35:00,125.04,125.1,125.01,125.1,6944.0,109.8362,109.8889,109.8098,109.8889,6944.0
2017-06-27 10:40:00,125.11,125.2,125.1,125.2,13271.0,109.8976,109.9767,109.8889,109.9767,13271.0
2017-06-27 10:45:00,125.19,125.21,125.15,125.16,11830.0,109.9679,109.9855,109.9328,109.9416,11830.0
2017-06-27 10:50:00,125.18,125.19,125.15,125.17,8671.0,109.9591,109.9679,109.9328,109.9503,8671.0
2017-06-27 10:55:00,125.16,125.19,125.15,125.17,7633.0,109.9416,109.9679,109.9328,109.9503,7633.0
2017-06-27 11:00:00,125.16,125.22,125.15,125.21,8238.0,109.9416,109.9943,109.9328,109.9855,8238.0
2017-06-27 11:05:00,125.23,125.23,125.18,125.18,13577.0,110.0031,110.0031,109.9591,109.9591,13577.0
2017-06-27 11:10:00,125.2,125.2,125.14,125.15,12265.0,109.9767,109.9767,109.924,109.9328,12265.0
2017-06-27 11:15:00,125.17,125.17,125.14,125.14,6011.0,109.9503,109.9503,109.924,109.924,6011.0
2017-06-27 11:20:00,125.15,125.19,125.13,125.13,8498.0,109.9328,109.9679,109.9152,109.9152,8498.0
2017-06-27 11:25:00,125.12,125.14,125.11,125.11,5333.0,109.9064,109.924,109.8976,109.8976,5333.0
2017-06-27 11:30:00,125.11,125.17,125.11,125.15,11102.0,109.8976,109.9503,109.8976,109.9328,11102.0
2017-06-27 11:35:00,125.14,125.18,125.13,125.18,6888.0,109.924,109.9591,109.9152,109.9591,6888.0
2017-06-27 11:40:00,125.19,125.22,125.18,125.2,4862.0,109.9679,109.9943,109.9591,109.9767,4862.0
2017-06-27 11:45:00,125.19,125.23,125.19,125.23,9701.0,109.9679,110.0031,109.9679,110.0031,9701.0
2017-06-27 11:50:00,125.23,125.23,125.13,125.14,12040.0,110.0031,110.0031,109.9152,109.924,12040.0
2017-06-27 11:55:00,125.14,125.19,125.13,125.17,6538.0,109.924,109.9679,109.9152,109.9503,6538.0
2017-06-27 12:00:00,125.17,125.18,125.14,125.17,4582.0,109.9503,109.9591,109.924,109.9503,4582.0
2017-06-27 12:05:00,125.17,125.19,125.17,125.18,2090.0,109.9503,109.9679,109.9503,109.9591,2090.0
2017-06-27 12:10:00,125.18,125.19,125.17,125.18,17148.0,109.9591,109.9679,109.9503,109.9591,17148.0
2017-06-27 12:15:00,125.15,125.16,125.11,125.12,11010.0,109.9328,109.9416,109.8976,109.9064,11010.0
2017-06-27 12:20:00,125.09,125.12,125.09,125.12,1099.0,109.8801,109.9064,109.8801,109.9064,1099.0
2017-06-27 12:25:00,125.13,125.13,125.09,125.11,9040.0,109.9152,109.9152,109.8801,109.8976,9040.0
2017-06-27 12:30:00,125.1,125.11,125.04,125.06,5575.0,109.8889,109.8976,109.8362,109.8537,5575.0
2017-06-27 12:35:00,125.04,125.04,124.95,124.97,8761.0,109.8362,109.8362,109.7571,109.7747,8761.0
2017-06-27 12:40:00,124.95,124.99,124.94,124.94,17011.0,109.7571,109.7922,109.7483,109.7483,17011.0
2017-06-27 12:45:00,124.94,124.97,124.93,124.95,18912.0,109.7483,109.7747,109.7395,109.7571,18912.0
2017-06-27 12:50:00,124.97,124.98,124.91,124.92,9308.0,109.7747,109.7834,109.722,109.7307,9308.0
2017-06-27 12:55:00,124.91,124.95,124.9,124.93,29089.0,109.722,109.7571,109.7132,109.7395,29089.0
2017-06-27 13:00:00,124.94,124.96,124.92,124.94,16478.0,109.7483,109.7659,109.7307,109.7483,16478.0
2017-06-27 13:05:00,124.93,124.93,124.83,124.83,20273.0,109.7395,109.7395,109.6517,109.6517,20273.0
2017-06-27 13:10:00,124.83,124.85,124.79,124.83,13415.0,109.6517,109.6693,109.6166,109.6517,13415.0
2017-06-27 13:15:00,124.83,124.9,124.8,124.89,9757.0,109.6517,109.7132,109.6253,109.7044,9757.0
2017-06-27 13:20:00,124.89,124.92,124.88,124.9,5140.0,109.7044,109.7307,109.6956,109.7132,5140.0
2017-06-27 13:25:00,124.91,124.92,124.85,124.86,15598.0,109.722,109.7307,109.6693,109.678,15598.0
2017-06-27 13:30:00,124.86,124.88,124.79,124.82,13388.0,109.678,109.6956,109.6166,109.6429,13388.0
2017-06-27 13:35:00,124.83,124.86,124.52,124.56,33036.0,109.6517,109.678,109.3794,109.4145,33036.0
2017-06-27 13:40:00,124.53,124.62,124.51,124.53,33315.0,109.3882,109.4672,109.3706,109.3882,33315.0
2017-06-27 13:45:00,124.52,124.52,124.4,124.52,90918.0,109.3794,109.3794,109.274,109.3794,90918.0
2017-06-27 13:50:00,124.51,124.58,124.49,124.57,19018.0,109.3706,109.4321,109.353,109.4233,19018.0
2017-06-27 13:55:00,124.59,124.62,124.53,124.54,18781.0,109.4409,109.4672,109.3882,109.3969,18781.0
2017-06-27 14:00:00,124.58,124.58,124.48,124.49,15675.0,109.4321,109.4321,109.3442,109.353,15675.0
2017-06-27 14:05:00,124.48,124.5,124.39,124.42,28628.0,109.3442,109.3618,109.2652,109.2915,28628.0
2017-06-27 14:10:00,124.42,124.45,124.34,124.39,7877.0,109.2915,109.3179,109.2213,109.2652,7877.0
2017-06-27 14:15:00,124.41,124.52,124.36,124.52,29379.0,109.2828,109.3794,109.2388,109.3794,29379.0
2017-06-27 14:20:00,124.5,124.51,124.44,124.49,13066.0,109.3618,109.3706,109.3091,109.353,13066.0
2017-06-27 14:25:00,124.48,124.65,124.47,124.62,26587.0,109.3442,109.4936,109.3355,109.4672,26587.0
2017-06-27 14:30:00,124.62,124.68,124.6,124.67,22555.0,109.4672,109.5199,109.4497,109.5111,22555.0
2017-06-27 14:35:00,124.67,124.67,124.58,124.59,11882.0,109.5111,109.5111,109.4321,109.4409,11882.0
2017-06-27 14:40:00,124.6,124.61,124.55,124.59,26917.0,109.4497,109.4584,109.4057,109.4409,26917.0
2017-06-27 14:45:00,124.59,124.68,124.59,124.64,27984.0,109.4409,109.5199,109.4409,109.4848,27984.0
2017-06-27 14:50:00,124.64,124.67,124.61,124.61,11561.0,109.4848,109.5111,109.4584,109.4584,11561.0
2017-06-27 14:55:00,124.62,124.64,124.57,124.58,21228.0,109.4672,109.4848,109.4233,109.4321,21228.0
2017-06-27 15:00:00,124.59,124.63,124.55,124.63,24718.0,109.4409,109.476,109.4057,109.476,24718.0
2017-06-27 15:05:00,124.62,124.62,124.46,124.51,94918.0,109.4672,109.4672,109.3267,109.3706,94918.0
2017-06-27 15:10:00,124.49,124.58,124.49,124.58,29086.0,109.353,109.4321,109.353,109.4321,29086.0
2017-06-27 15:15:00,124.58,124.59,124.5,124.53,25930.0,109.4321,109.4409,109.3618,109.3882,25930.0
2017-06-27 15:20:00,124.55,124.56,124.5,124.51,16095.0,109.4057,109.4145,109.3618,109.3706,16095.0
2017-06-27 15:25:00,124.5,124.5,124.42,124.46,21109.0,109.3618,109.3618,109.2915,109.3267,21109.0
2017-06-27 15:30:00,124.47,124.48,124.37,124.37,20122.0,109.3355,109.3442,109.2476,109.2476,20122.0
2017-06-27 15:35:00,124.38,124.41,124.33,124.4,22997.0,109.2564,109.2828,109.2125,109.274,22997.0
2017-06-27 15:40:00,124.39,124.4,124.32,124.37,26525.0,109.2652,109.274,109.2037,109.2476,26525.0
2017-06-27 15:45:00,124.38,124.41,124.34,124.34,39074.0,109.2564,109.2828,109.2213,109.2213,39074.0
2017-06-27 15:50:00,124.33,124.34,124.18,124.22,49659.0,109.2125,109.2213,109.0807,109.1159,49659.0
2017-06-27 15:55:00,124.21,124.24,124.1,124.12,86772.0,109.1071,109.1334,109.0104,109.028,86772.0
2017-06-28 09:30:00,124.77,124.86,124.65,124.84,91425.0,109.599,109.678,109.4936,109.6605,91425.0
2017-06-28 09:35:00,124.83,124.86,124.71,124.72,36250.0,109.6517,109.678,109.5463,109.5551,36250.0
2017-06-28 09:40:00,124.7,124.75,124.68,124.72,9557.0,109.5375,109.5814,109.5199,109.5551,9557.0
2017-06-28 09:45:00,124.73,124.75,124.65,124.71,19829.0,109.5638,109.5814,109.4936,109.5463,19829.0
2017-06-28 09:50:00,124.71,124.71,124.59,124.6,11783.0,109.5463,109.5463,109.4409,109.4497,11783.0
2017-06-28 09:55:00,124.61,124.67,124.6,124.66,16233.0,109.4584,109.5111,109.4497,109.5024,16233.0
2017-06-28 10:00:00,124.66,124.77,124.64,124.77,231866.0,109.5024,109.599,109.4848,109.599,231866.0
2017-06-28 10:05:00,124.77,124.94,124.76,124.89,49078.0,109.599,109.7483,109.5902,109.7044,49078.0
2017-06-28 10:10:00,124.9,124.91,124.85,124.86,31860.0,109.7132,109.722,109.6693,109.678,31860.0
2017-06-28 10:15:00,124.87,124.96,124.87,124.94,21900.0,109.6868,109.7659,109.6868,109.7483,21900.0
2017-06-28 10:20:00,124.94,125.0,124.89,124.89,18752.0,109.7483,109.801,109.7044,109.7044,18752.0
2017-06-28 10:25:00,124.89,124.92,124.85,124.85,7625.0,109.7044,109.7307,109.6693,109.6693,7625.0
2017-06-28 10:30:00,124.87,125.01,124.84,125.0,24450.0,109.6868,109.8098,109.6605,109.801,24450.0
2017-06-28 10:35:00,125.02,125.03,124.96,124.96,60973.0,109.8186,109.8274,109.7659,109.7659,60973.0
2017-06-28 10:40:00,124.97,125.14,124.95,125.14,42483.0,109.7747,109.924,109.7571,109.924,42483.0
2017-06-28 10:45:00,125.15,125.16,125.09,125.09,12517.0,109.9328,109.9416,109.8801,109.8801,12517.0
2017-06-28 10:50:00,125.09,125.18,125.09,125.17,17420.0,109.8801,109.9591,109.8801,109.9503,17420.0
2017-06-28 10:55:00,125.16,125.17,125.11,125.14,29337.0,109.9416,109.9503,109.8976,109.924,29337.0
2017-06-28 11:00:00,125.13,125.21,125.12,125.21,29104.0,109.9152,109.9855,109.9064,109.9855,29104.0
2017-06-28 11:05:00,125.21,125.21,125.12,125.14,16433.0,109.9855,109.9855,109.9064,109.924,16433.0
2017-06-28 11:10:00,125.15,125.2,125.13,125.2,10286.0,109.9328,109.9767,109.9152,109.9767,10286.0
2017-06-28 11:15:00,125.19,125.2,125.15,125.16,8045.0,109.9679,109.9767,109.9328,109.9416,8045.0
2017-06-28 11:20:00,125.15,125.2,125.14,125.2,12398.0,109.9328,109.9767,109.924,109.9767,12398.0
2017-06-28 11:25:00,125.19,125.2,125.14,125.15,16933.0,109.9679,109.9767,109.924,109.9328,16933.0
2017-06-28 11:30:00,125.15,125.17,125.12,125.13,16769.0,109.9328,109.9503,109.9064,109.9152,16769.0
2017-06-28 11:35:00,125.13,125.19,125.12,125.19,14834.0,109.9152,109.9679,109.9064,109.9679,14834.0
2017-06-28 11:40:00,125.19,125.19,125.15,125.15,8775.0,109.9679,109.9679,109.9328,109.9328,8775.0
2017-06-28 11:45:00,125.14,125.17,125.13,125.17,135944.0,109.924,109.9503,109.9152,109.9503,135944.0
2017-06-28 11:50:00,125.16,125.31,125.16,125.28,25542.0,109.9416,110.0733,109.9416,110.047,25542.0
2017-06-28 11:55:00,125.29,125.29,125.24,125.24,13339.0,110.0558,110.0558,110.0118,110.0118,13339.0
2017-06-28 12:00:00,125.21,125.23,125.19,125.22,13453.0,109.9855,110.0031,109.9679,109.9943,13453.0
2017-06-28 12:05:00,125.21,125.24,125.2,125.23,17126.0,109.9855,110.0118,109.9767,110.0031,17126.0
2017-06-28 12:10:00,125.22,125.26,125.21,125.24,27067.0,109.9943,110.0294,109.9855,110.0118,27067.0
2017-06-28 12:15:00,125.24,125.26,125.19,125.23,29774.0,110.0118,110.0294,109.9679,110.0031,29774.0
2017-06-28 12:20:00,125.24,125.25,125.2,125.2,17623.0,110.0118,110.0206,109.9767,109.9767,17623.0
2017-06-28 12:25:00,125.2,125.21,125.17,125.2,5972.0,109.9767,109.9855,109.9503,109.9767,5972.0
2017-06-28 12:30:00,125.2,125.2,125.18,125.2,9527.0,109.9767,109.9767,109.9591,109.9767,9527.0
2017-06-28 12:35:00,125.2,125.27,125.18,125.27,34488.0,109.9767,110.0382,109.9591,110.0382,34488.0
2017-06-28 12:40:00,125.26,125.28,125.25,125.27,11505.0,110.0294,110.047,110.0206,110.0382,11505.0
2017-06-28 12:45:00,125.27,125.32,125.27,125.31,27874.0,110.0382,110.0821,110.0382,110.0733,27874.0
2017-06-28 12:50:00,125.31,125.32,125.29,125.3,9440.0,110.0733,110.0821,110.0558,110.0645,9440.0
2017-06-28 12:55:00,125.3,125.31,125.29,125.3,18301.0,110.0645,110.0733,110.0558,110.0645,18301.0
2017-06-28 13:00:00,125.31,125.36,125.29,125.3,14269.0,110.0733,110.1172,110.0558,110.0645,14269.0
2017-06-28 13:05:00,125.3,125.31,125.28,125.29,14064.0,110.0645,110.0733,110.047,110.0558,14064.0
2017-06-28 13:10:00,125.28,125.31,125.27,125.28,10575.0,110.047,110.0733,110.0382,110.047,10575.0
2017-06-28 13:15:00,125.28,125.32,125.28,125.32,22440.0,110.047,110.0821,110.047,110.0821,22440.0
2017-06-28 13:20:00,125.32,125.35,125.31,125.35,29395.0,110.0821,110.1085,110.0733,110.1085,29395.0
2017-06-28 13:25:00,125.35,125.38,125.34,125.37,22304.0,110.1085,110.1348,110.0997,110.126,22304.0
2017-06-28 13:30:00,125.37,125.38,125.34,125.35,21699.0,110.126,110.1348,110.0997,110.1085,21699.0
2017-06-28 13:35:00,125.34,125.41,125.33,125.39,34537.0,110.0997,110.1612,110.0909,110.1436,34537.0
2017-06-28 13:40:00,125.38,125.38,125.36,125.37,7456.0,110.1348,110.1348,110.1172,110.126,7456.0
2017-06-28 13:45:00,125.37,125.39,125.32,125.36,17219.0,110.126,110.1436,110.0821,110.1172,17219.0
2017-06-28 13:50:00,125.35,125.39,125.34,125.38,17138.0,110.1085,110.1436,110.0997,110.1348,17138.0
2017-06-28 13:55:00,125.39,125.4,125.34,125.34,26365.0,110.1436,110.1524,110.0997,110.0997,26365.0
2017-06-28 14:00:00,125.35,125.37,125.3,125.3,11770.0,110.1085,110.126,110.0645,110.0645,11770.0
2017-06-28 14:05:00,125.31,125.35,125.3,125.34,16470.0,110.0733,110.1085,110.0645,110.0997,16470.0
2017-06-28 14:10:00,125.35,125.36,125.32,125.32,6372.0,110.1085,110.1172,110.0821,110.0821,6372.0
2017-06-28 14:15:00,125.33,125.36,125.32,125.33,10971.0,110.0909,110.1172,110.0821,110.0909,10971.0
2017-06-28 14:20:00,125.34,125.34,125.3,125.31,33511.0,110.0997,110.0997,110.0645,110.0733,33511.0
2017-06-28 14:25:00,125.3,125.31,125.23,125.25,27460.0,110.0645,110.0733,110.0031,110.0206,27460.0
2017-06-28 14:30:00,125.25,125.29,125.23,125.28,40130.0,110.0206,110.0558,110.0031,110.047,40130.0
2017-06-28 14:35:00,125.28,125.28,125.25,125.28,12813.0,110.047,110.047,110.0206,110.047,12813.0
2017-06-28 14:40:00,125.28,125.3,125.27,125.3,18837.0,110.047,110.0645,110.0382,110.0645,18837.0
2017-06-28 14:45:00,125.29,125.31,125.29,125.3,10428.0,110.0558,110.0733,110.0558,110.0645,10428.0
2017-06-28 14:50:00,125.3,125.31,125.27,125.28,67325.0,110.0645,110.0733,110.0382,110.047,67325.0
2017-06-28 14:55:00,125.28,125.3,125.27,125.29,82067.0,110.047,110.0645,110.0382,110.0558,82067.0
2017-06-28 15:00:00,125.29,125.34,125.28,125.34,18290.0,110.0558,110.0997,110.047,110.0997,18290.0
2017-06-28 15:05:00,125.35,125.37,125.34,125.36,18610.0,110.1085,110.126,110.0997,110.1172,18610.0
2017-06-28 15:10:00,125.35,125.35,125.31,125.32,10601.0,110.1085,110.1085,110.0733,110.0821,10601.0
2017-06-28 15:15:00,125.32,125.34,125.32,125.34,32851.0,110.0821,110.0997,110.0821,110.0997,32851.0
2017-06-28 15:20:00,125.33,125.33,125.29,125.32,22189.0,110.0909,110.0909,110.0558,110.0821,22189.0
2017-06-28 15:25:00,125.31,125.37,125.29,125.36,35399.0,110.0733,110.126,110.0558,110.1172,35399.0
2017-06-28 15:30:00,125.36,125.4,125.32,125.33,47265.0,110.1172,110.1524,110.0821,110.0909,47265.0
2017-06-28 15:35:00,125.32,125.34,125.29,125.3,39610.0,110.0821,110.0997,110.0558,110.0645,39610.0
2017-06-28 15:40:00,125.29,125.32,125.28,125.28,33240.0,110.0558,110.0821,110.047,110.047,33240.0
2017-06-28 15:45:00,125.27,125.3,125.26,125.29,24609.0,110.0382,110.0645,110.0294,110.0558,24609.0
2017-06-28 15:50:00,125.29,125.34,125.29,125.34,23812.0,110.0558,110.0997,110.0558,110.0997,23812.0
2017-06-28 15:55:00,125.34,125.34,125.22,125.28,91572.0,110.0997,110.0997,109.9943,110.047,91572.0
2017-06-29 09:30:00,125.46,125.48,125.26,125.26,77418.0,110.2051,110.2227,110.0294,110.0294,77418.0
2017-06-29 09:35:00,125.23,125.25,125.21,125.24,13887.0,110.0031,110.0206,109.9855,110.0118,13887.0
2017-06-29 09:40:00,125.25,125.26,125.01,125.02,42484.0,110.0206,110.0294,109.8098,109.8186,42484.0
2017-06-29 09:45:00,125.02,125.06,124.95,125.05,18198.0,109.8186,109.8537,109.7571,109.8449,18198.0
2017-06-29 09:50:00,125.07,125.12,125.03,125.04,12309.0,109.8625,109.9064,109.8274,109.8362,12309.0
2017-06-29 09:55:00,125.02,125.09,125.02,125.04,13657.0,109.8186,109.8801,109.8186,109.8362,13657.0
2017-06-29 10:00:00,125.03,125.05,124.95,124.96,12265.0,109.8274,109.8449,109.7571,109.7659,12265.0
2017-06-29 10:05:00,124.93,124.97,124.85,124.96,80158.0,109.7395,109.7747,109.6693,109.7659,80158.0
2017-06-29 10:10:00,124.95,124.95,124.77,124.8,43635.0,109.7571,109.7571,109.599,109.6253,43635.0
2017-06-29 10:15:00,124.79,124.84,124.69,124.8,18551.0,109.6166,109.6605,109.5287,109.6253,18551.0
2017-06-29 10:20:00,124.79,124.86,124.77,124.78,13543.0,109.6166,109.678,109.599,109.6078,13543.0
2017-06-29 10:25:00,124.78,124.93,124.72,124.91,25417.0,109.6078,109.7395,109.5551,109.722,25417.0
2017-06-29 10:30:00,124.9,124.91,124.84,124.87,21409.0,109.7132,109.722,109.6605,109.6868,21409.0
2017-06-29 10:35:00,124.88,124.91,124.83,124.89,10804.0,109.6956,109.722,109.6517,109.7044,10804.0
2017-06-29 10:40:00,124.88,125.02,124.85,125.02,20694.0,109.6956,109.8186,109.6693,109.8186,20694.0
2017-06-29 10:45:00,125.02,125.1,125.0,125.07,65210.0,109.8186,109.8889,109.801,109.8625,65210.0
2017-06-29 10:50:00,125.06,125.06,124.95,124.96,7442.0,109.8537,109.8537,109.7571,109.7659,7442.0
2017-06-29 10:55:00,124.94,124.97,124.91,124.93,8905.0,109.7483,109.7747,109.722,109.7395,8905.0
2017-06-29 11:00:00,124.91,124.94,124.85,124.9,13072.0,109.722,109.7483,109.6693,109.7132,13072.0
2017-06-29 11:05:00,124.9,124.92,124.76,124.77,23447.0,109.7132,109.7307,109.5902,109.599,23447.0
2017-06-29 11:10:00,124.77,124.77,124.62,124.68,20725.0,109.599,109.599,109.4672,109.5199,20725.0
2017-06-29 11:15:00,124.68,124.69,124.6,124.62,20742.0,109.5199,109.5287,109.4497,109.4672,20742.0
2017-06-29 11:20:00,124.63,124.66,124.52,124.57,31129.0,109.476,109.5024,109.3794,109.4233,31129.0
2017-06-29 11:25:00,124.56,124.57,124.44,124.49,42433.0,109.4145,109.4233,109.3091,109.353,42433.0
2017-06-29 11:30:00,124.47,124.47,124.17,124.39,69387.0,109.3355,109.3355,109.0719,109.2652,69387.0
2017-06-29 11:35:00,124.39,124.46,124.37,124.37,61323.0,109.2652,109.3267,109.2476,109.2476,61323.0
2017-06-29 11:40:00,124.36,124.4,124.23,124.38,8094.0,109.2388,109.274,109.1246,109.2564,8094.0
2017-06-29 11:45:00,124.41,124.46,124.39,124.41,18940.0,109.2828,109.3267,109.2652,109.2828,18940.0
2017-06-29 11:50:00,124.38,124.38,124.29,124.29,16437.0,109.2564,109.2564,109.1773,109.1773,16437.0
2017-06-29 11:55:00,124.28,124.28,124.17,124.17,23466.0,109.1686,109.1686,109.0719,109.0719,23466.0
2017-06-29 12:00:00,124.19,124.29,124.07,124.23,29336.0,109.0895,109.1773,108.9841,109.1246,29336.0
2017-06-29 12:05:00,124.22,124.32,124.2,124.32,29485.0,109.1159,109.2037,109.0983,109.2037,29485.0
2017-06-29 12:10:00,124.34,124.39,124.33,124.33,24674.0,109.2213,109.2652,109.2125,109.2125,24674.0
2017-06-29 12:15:00,124.32,124.33,124.26,124.31,16403.0,109.2037,109.2125,109.151,109.1949,16403.0
2017-06-29 12:20:00,124.3,124.32,124.26,124.31,6153.0,109.1861,109.2037,109.151,109.1949,6153.0
2017-06-29 12:25:00,124.28,124.28,124.19,124.23,7444.0,109.1686,109.1686,109.0895,109.1246,7444.0
2017-06-29 12:30:00,124.23,124.28,124.14,124.15,7034.0,109.1246,109.1686,109.0456,109.0544,7034.0
2017-06-29 12:35:00,124.18,124.26,124.18,124.18,8117.0,109.0807,109.151,109.0807,109.0807,8117.0
2017-06-29 12:40:00,124.18,124.23,124.15,124.22,16413.0,109.0807,109.1246,109.0544,109.1159,16413.0
2017-06-29 12:45:00,124.19,124.24,124.1,124.11,65345.0,109.0895,109.1334,109.0104,109.0192,65345.0
2017-06-29 12:50:00,124.11,124.18,124.07,124.15,32276.0,109.0192,109.0807,108.9841,109.0544,32276.0
2017-06-29 12:55:00,124.12,124.14,124.02,124.04,23477.0,109.028,109.0456,108.9402,108.9577,23477.0
2017-06-29 13:00:00,124.03,124.16,124.03,124.1,14141.0,108.949,109.0632,108.949,109.0104,14141.0
2017-06-29 13:05:00,124.11,124.11,123.89,123.98,103541.0,109.0192,109.0192,108.826,108.905,103541.0
2017-06-29 13:10:00,123.99,123.99,123.79,123.83,41004.0,108.9138,108.9138,108.7381,108.7733,41004.0
2017-06-29 13:15:00,123.82,123.88,123.82,123.85,21632.0,108.7645,108.8172,108.7645,108.7908,21632.0
2017-06-29 13:20:00,123.83,123.83,123.72,123.74,24374.0,108.7733,108.7733,108.6767,108.6942,24374.0
2017-06-29 13:25:00,123.72,123.72,123.48,123.55,65503.0,108.6767,108.6767,108.4658,108.5273,65503.0
2017-06-29 13:30:00,123.55,123.9,123.55,123.9,36342.0,108.5273,108.8348,108.5273,108.8348,36342.0
2017-06-29 13:35:00,123.83,123.91,123.75,123.88,26606.0,108.7733,108.8436,108.703,108.8172,26606.0
2017-06-29 13:40:00,123.88,123.93,123.8,123.83,67386.0,108.8172,108.8611,108.7469,108.7733,67386.0
2017-06-29 13:45:00,123.8,123.92,123.79,123.87,15891.0,108.7469,108.8523,108.7381,108.8084,15891.0
2017-06-29 13:50:00,123.86,123.93,123.85,123.91,15525.0,108.7996,108.8611,108.7908,108.8436,15525.0
2017-06-29 13:55:00,123.92,123.98,123.87,123.93,18921.0,108.8523,108.905,108.8084,108.8611,18921.0
2017-06-29 14:00:00,123.92,123.93,123.8,123.87,24303.0,108.8523,108.8611,108.7469,108.8084,24303.0
2017-06-29 14:05:00,123.91,124.05,123.9,123.98,28219.0,108.8436,108.9665,108.8348,108.905,28219.0
2017-06-29 14:10:00,123.97,124.09,123.96,124.09,21926.0,108.8963,109.0017,108.8875,109.0017,21926.0
2017-06-29 14:15:00,124.12,124.15,124.02,124.09,41983.0,109.028,109.0544,108.9402,109.0017,41983.0
2017-06-29 14:20:00,124.07,124.15,124.06,124.14,10093.0,108.9841,109.0544,108.9753,109.0456,10093.0
2017-06-29 14:25:00,124.15,124.28,124.14,124.27,28214.0,109.0544,109.1686,109.0456,109.1598,28214.0
2017-06-29 14:30:00,124.27,124.28,124.16,124.19,11085.0,109.1598,109.1686,109.0632,109.0895,11085.0
2017-06-29 14:35:00,124.2,124.23,124.15,124.23,23173.0,109.0983,109.1246,109.0544,109.1246,23173.0
2017-06-29 14:40:00,124.22,124.32,124.2,124.25,23114.0,109.1159,109.2037,109.0983,109.1422,23114.0
2017-06-29 14:45:00,124.24,124.25,124.14,124.14,12871.0,109.1334,109.1422,109.0456,109.0456,12871.0
2017-06-29 14:50:00,124.16,124.22,124.11,124.22,48528.0,109.0632,109.1159,109.0192,109.1159,48528.0
2017-06-29 14:55:00,124.23,124.26,124.19,124.26,42183.0,109.1246,109.151,109.0895,109.151,42183.0
2017-06-29 15:00:00,124.24,124.4,124.23,124.35,61931.0,109.1334,109.274,109.1246,109.2301,61931.0
2017-06-29 15:05:00,124.34,124.39,124.33,124.33,32685.0,109.2213,109.2652,109.2125,109.2125,32685.0
2017-06-29 15:10:00,124.32,124.32,124.22,124.26,24113.0,109.2037,109.2037,109.1159,109.151,24113.0
2017-06-29 15:15:00,124.28,124.47,124.27,124.43,13051.0,109.1686,109.3355,109.1598,109.3003,13051.0
2017-06-29 15:20:00,124.46,124.47,124.37,124.37,20349.0,109.3267,109.3355,109.2476,109.2476,20349.0
2017-06-29 15:25:00,124.37,124.37,124.21,124.27,30210.0,109.2476,109.2476,109.1071,109.1598,30210.0
2017-06-29 15:30:00,124.28,124.48,124.27,124.47,13399.0,109.1686,109.3442,109.1598,109.3355,13399.0
2017-06-29 15:35:00,124.47,124.53,124.4,124.53,19273.0,109.3355,109.3882,109.274,109.3882,19273.0
2017-06-29 15:40:00,124.51,124.51,124.35,124.35,12154.0,109.3706,109.3706,109.2301,109.2301,12154.0
2017-06-29 15:45:00,124.36,124.38,124.28,124.3,13278.0,109.2388,109.2564,109.1686,109.1861,13278.0
2017-06-29 15:50:00,124.28,124.37,124.28,124.32,20887.0,109.1686,109.2476,109.1686,109.2037,20887.0
2017-06-29 15:55:00,124.33,124.36,124.26,124.26,28331.0,109.2125,109.2388,109.151,109.151,28331.0
2017-06-30 09:30:00,124.76,124.77,124.63,124.71,77306.0,109.5902,109.599,109.476,109.5463,77306.0
2017-06-30 09:35:00,124.71,124.75,124.64,124.74,30806.0,109.5463,109.5814,109.4848,109.5726,30806.0
2017-06-30 09:40:00,124.74,124.75,124.65,124.74,36224.0,109.5726,109.5814,109.4936,109.5726,36224.0
2017-06-30 09:45:00,124.79,124.81,124.72,124.79,45637.0,109.6166,109.6341,109.5551,109.6166,45637.0
2017-06-30 09:50:00,124.77,124.8,124.67,124.67,11837.0,109.599,109.6253,109.5111,109.5111,11837.0
2017-06-30 09:55:00,124.68,124.69,124.55,124.57,47806.0,109.5199,109.5287,109.4057,109.4233,47806.0
2017-06-30 10:00:00,124.56,124.59,124.44,124.45,21960.0,109.4145,109.4409,109.3091,109.3179,21960.0
2017-06-30 10:05:00,124.42,124.5,124.42,124.47,45265.0,109.2915,109.3618,109.2915,109.3355,45265.0
2017-06-30 10:10:00,124.45,124.46,124.35,124.36,12881.0,109.3179,109.3267,109.2301,109.2388,12881.0
2017-06-30 10:15:00,124.36,124.44,124.3,124.41,12176.0,109.2388,109.3091,109.1861,109.2828,12176.0
2017-06-30 10:20:00,124.41,124.52,124.4,124.52,13622.0,109.2828,109.3794,109.274,109.3794,13622.0
2017-06-30 10:25:00,124.52,124.52,124.46,124.47,23179.0,109.3794,109.3794,109.3267,109.3355,23179.0
2017-06-30 10:30:00,124.48,124.53,124.46,124.51,22249.0,109.3442,109.3882,109.3267,109.3706,22249.0
2017-06-30 10:35:00,124.52,124.53,124.43,124.44,10551.0,109.3794,109.3882,109.3003,109.3091,10551.0
2017-06-30 10:40:00,124.44,124.48,124.44,124.47,26686.0,109.3091,109.3442,109.3091,109.3355,26686.0
2017-06-30 10:45:00,124.48,124.49,124.36,124.36,10752.0,109.3442,109.353,109.2388,109.2388,10752.0
2017-06-30 10:50:00,124.39,124.39,124.33,124.38,11650.0,109.2652,109.2652,109.2125,109.2564,11650.0
2017-06-30 10:55:00,124.39,124.49,124.39,124.48,7893.0,109.2652,109.353,109.2652,109.3442,7893.0
2017-06-30 11:00:00,124.48,124.51,124.48,124.49,15632.0,109.3442,109.3706,109.3442,109.353,15632.0
2017-06-30 11:05:00,124.48,124.54,124.46,124.51,7472.0,109.3442,109.3969,109.3267,109.3706,7472.0
2017-06-30 11:10:00,124.52,124.53,124.46,124.49,22967.0,109.3794,109.3882,109.3267,109.353,22967.0
2017-06-30 11:15:00,124.5,124.5,124.4,124.42,27382.0,109.3618,109.3618,109.274,109.2915,27382.0
2017-06-30 11:20:00,124.42,124.47,124.41,124.47,6815.0,109.2915,109.3355,109.2828,109.3355,6815.0
2017-06-30 11:25:00,124.46,124.48,124.36,124.37,11576.0,109.3267,109.3442,109.2388,109.2476,11576.0
2017-06-30 11:30:00,124.35,124.39,124.32,124.38,18228.0,109.2301,109.2652,109.2037,109.2564,18228.0
2017-06-30 11:35:00,124.39,124.45,124.39,124.45,11237.0,109.2652,109.3179,109.2652,109.3179,11237.0
2017-06-30 11:40:00,124.46,124.5,124.43,124.47,10268.0,109.3267,109.3618,109.3003,109.3355,10268.0
2017-06-30 11:45:00,124.47,124.51,124.44,124.51,11915.0,109.3355,109.3706,109.3091,109.3706,11915.0
2017-06-30 11:50:00,124.5,124.57,124.5,124.56,10725.0,109.3618,109.4233,109.3618,109.4145,10725.0
2017-06-30 11:55:00,124.58,124.61,124.56,124.58,8395.0,109.4321,109.4584,109.4145,109.4321,8395.0
2017-06-30 12:00:00,124.55,124.58,124.54,124.57,7135.0,109.4057,109.4321,109.3969,109.4233,7135.0
2017-06-30 12:05:00,124.56,124.59,124.53,124.59,17017.0,109.4145,109.4409,109.3882,109.4409,17017.0
2017-06-30 12:10:00,124.58,124.61,124.56,124.57,22538.0,109.4321,109.4584,109.4145,109.4233,22538.0
2017-06-30 12:15:00,124.57,124.58,124.53,124.57,10312.0,109.4233,109.4321,109.3882,109.4233,10312.0
2017-06-30 12:20:00,124.57,124.57,124.52,124.57,6227.0,109.4233,109.4233,109.3794,109.4233,6227.0
2017-06-30 12:25:00,124.56,124.56,124.52,124.54,3922.0,109.4145,109.4145,109.3794,109.3969,3922.0
2017-06-30 12:30:00,124.53,124.59,124.53,124.56,11607.0,109.3882,109.4409,109.3882,109.4145,11607.0
2017-06-30 12:35:00,124.55,124.58,124.54,124.54,13263.0,109.4057,109.4321,109.3969,109.3969,13263.0
2017-06-30 12:40:00,124.55,124.57,124.53,124.56,6517.0,109.4057,109.4233,109.3882,109.4145,6517.0
2017-06-30 12:45:00,124.56,124.56,124.47,124.47,15422.0,109.4145,109.4145,109.3355,109.3355,15422.0
2017-06-30 12:50:00,124.47,124.5,124.46,124.49,12623.0,109.3355,109.3618,109.3267,109.353,12623.0
2017-06-30 12:55:00,124.49,124.49,124.46,124.49,2582.0,109.353,109.353,109.3267,109.353,2582.0
2017-06-30 13:00:00,124.5,124.55,124.5,124.54,4161.0,109.3618,109.4057,109.3618,109.3969,4161.0
2017-06-30 13:05:00,124.56,124.59,124.55,124.59,11353.0,109.4145,109.4409,109.4057,109.4409,11353.0
2017-06-30 13:10:00,124.58,124.61,124.58,124.59,7062.0,109.4321,109.4584,109.4321,109.4409,7062.0
2017-06-30 13:15:00,124.6,124.61,124.58,124.58,7416.0,109.4497,109.4584,109.4321,109.4321,7416.0
2017-06-30 13:20:00,124.6,124.62,124.57,124.58,11994.0,109.4497,109.4672,109.4233,109.4321,11994.0
2017-06-30 13:25:00,124.59,124.65,124.58,124.65,17472.0,109.4409,109.4936,109.4321,109.4936,17472.0
2017-06-30 13:30:00,124.65,124.65,124.58,124.6,12525.0,109.4936,109.4936,109.4321,109.4497,12525.0
2017-06-30 13:35:00,124.58,124.65,124.57,124.64,13745.0,109.4321,109.4936,109.4233,109.4848,13745.0
2017-06-30 13:40:00,124.64,124.65,124.61,124.63,7299.0,109.4848,109.4936,109.4584,109.476,7299.0
2017-06-30 13:45:00,124.63,124.65,124.62,124.65,15116.0,109.476,109.4936,109.4672,109.4936,15116.0
2017-06-30 13:50:00,124.64,124.65,124.6,124.6,8527.0,109.4848,109.4936,109.4497,109.4497,8527.0
2017-06-30 13:55:00,124.61,124.64,124.61,124.62,2785.0,109.4584,109.4848,109.4584,109.4672,2785.0
2017-06-30 14:00:00,124.59,124.6,124.56,124.59,4126.0,109.4409,109.4497,109.4145,109.4409,4126.0
2017-06-30 14:05:00,124.6,124.64,124.58,124.63,5094.0,109.4497,109.4848,109.4321,109.476,5094.0
2017-06-30 14:10:00,124.65,124.69,124.63,124.69,40559.0,109.4936,109.5287,109.476,109.5287,40559.0
2017-06-30 14:15:00,124.68,124.69,124.64,124.69,14235.0,109.5199,109.5287,109.4848,109.5287,14235.0
2017-06-30 14:20:00,124.68,124.72,124.68,124.72,16283.0,109.5199,109.5551,109.5199,109.5551,16283.0
2017-06-30 14:25:00,124.71,124.74,124.7,124.74,7821.0,109.5463,109.5726,109.5375,109.5726,7821.0
2017-06-30 14:30:00,124.71,124.74,124.71,124.72,11684.0,109.5463,109.5726,109.5463,109.5551,11684.0
2017-06-30 14:35:00,124.73,124.75,124.73,124.74,16032.0,109.5638,109.5814,109.5638,109.5726,16032.0
2017-06-30 14:40:00,124.73,124.74,124.69,124.73,18633.0,109.5638,109.5726,109.5287,109.5638,18633.0
2017-06-30 14:45:00,124.73,124.79,124.73,124.78,44348.0,109.5638,109.6166,109.5638,109.6078,44348.0
2017-06-30 14:50:00,124.78,124.83,124.76,124.82,54072.0,109.6078,109.6517,109.5902,109.6429,54072.0
2017-06-30 14:55:00,124.81,124.84,124.81,124.83,23630.0,109.6341,109.6605,109.6341,109.6517,23630.0
2017-06-30 15:00:00,124.82,124.83,124.78,124.78,24508.0,109.6429,109.6517,109.6078,109.6078,24508.0
2017-06-30 15:05:00,124.8,124.82,124.79,124.8,15913.0,109.6253,109.6429,109.6166,109.6253,15913.0
2017-06-30 15:10:00,124.8,124.8,124.72,124.73,18022.0,109.6253,109.6253,109.5551,109.5638,18022.0
2017-06-30 15:15:00,124.74,124.76,124.72,124.76,14669.0,109.5726,109.5902,109.5551,109.5902,14669.0
2017-06-30 15:20:00,124.75,124.82,124.74,124.8,60271.0,109.5814,109.6429,109.5726,109.6253,60271.0
2017-06-30 15:25:00,124.81,124.83,124.78,124.81,17333.0,109.6341,109.6517,109.6078,109.6341,17333.0
2017-06-30 15:30:00,124.8,124.81,124.71,124.73,33139.0,109.6253,109.6341,109.5463,109.5638,33139.0
2017-06-30 15:35:00,124.73,124.75,124.71,124.73,17222.0,109.5638,109.5814,109.5463,109.5638,17222.0
2017-06-30 15:40:00,124.73,124.8,124.72,124.8,50520.0,109.5638,109.6253,109.5551,109.6253,50520.0
2017-06-30 15:45:00,124.79,124.9,124.79,124.88,31537.0,109.6166,109.7132,109.6166,109.6956,31537.0
2017-06-30 15:50:00,124.88,124.88,124.75,124.75,55698.0,109.6956,109.6956,109.5814,109.5814,55698.0
2017-06-30 15:55:00,124.75,124.76,124.44,124.44,212631.0,109.5814,109.5902,109.3091,109.3091,212631.0
2017-07-03 09:30:00,124.99,125.15,124.98,125.08,144083.0,109.7922,109.9328,109.7834,109.8713,144083.0
2017-07-03 09:35:00,125.07,125.08,125.0,125.07,35961.0,109.8625,109.8713,109.801,109.8625,35961.0
2017-07-03 09:40:00,125.07,125.13,125.07,125.11,15566.0,109.8625,109.9152,109.8625,109.8976,15566.0
2017-07-03 09:45:00,125.11,125.17,125.1,125.16,27792.0,109.8976,109.9503,109.8889,109.9416,27792.0
2017-07-03 09:50:00,125.16,125.16,125.1,125.14,15943.0,109.9416,109.9416,109.8889,109.924,15943.0
2017-07-03 09:55:00,125.13,125.15,125.09,125.09,20310.0,109.9152,109.9328,109.8801,109.8801,20310.0
2017-07-03 10:00:00,125.09,125.16,125.09,125.15,40793.0,109.8801,109.9416,109.8801,109.9328,40793.0
2017-07-03 10:05:00,125.13,125.2,125.11,125.2,10871.0,109.9152,109.9767,109.8976,109.9767,10871.0
2017-07-03 10:10:00,125.19,125.27,125.16,125.26,34401.0,109.9679,110.0382,109.9416,110.0294,34401.0
2017-07-03 10:15:00,125.26,125.3,125.21,125.23,20605.0,110.0294,110.0645,109.9855,110.0031,20605.0
2017-07-03 10:20:00,125.22,125.23,125.1,125.13,47574.0,109.9943,110.0031,109.8889,109.9152,47574.0
2017-07-03 10:25:00,125.11,125.12,125.04,125.09,52176.0,109.8976,109.9064,109.8362,109.8801,52176.0
2017-07-03 10:30:00,125.09,125.15,125.09,125.12,74471.0,109.8801,109.9328,109.8801,109.9064,74471.0
2017-07-03 10:35:00,125.11,125.16,125.09,125.15,94933.0,109.8976,109.9416,109.8801,109.9328,94933.0
2017-07-03 10:40:00,125.15,125.19,125.13,125.18,83542.0,109.9328,109.9679,109.9152,109.9591,83542.0
2017-07-03 10:45:00,125.18,125.23,125.18,125.23,11619.0,109.9591,110.0031,109.9591,110.0031,11619.0
2017-07-03 10:50:00,125.23,125.24,125.17,125.19,41639.0,110.0031,110.0118,109.9503,109.9679,41639.0
2017-07-03 10:55:00,125.19,125.21,125.15,125.16,55240.0,109.9679,109.9855,109.9328,109.9416,55240.0
2017-07-03 11:00:00,125.16,125.18,125.13,125.16,10047.0,109.9416,109.9591,109.9152,109.9416,10047.0
2017-07-03 11:05:00,125.16,125.18,125.08,125.12,30743.0,109.9416,109.9591,109.8713,109.9064,30743.0
2017-07-03 11:10:00,125.12,125.16,125.1,125.16,15253.0,109.9064,109.9416,109.8889,109.9416,15253.0
2017-07-03 11:15:00,125.15,125.18,125.12,125.12,9052.0,109.9328,109.9591,109.9064,109.9064,9052.0
2017-07-03 11:20:00,125.12,125.17,125.1,125.16,10066.0,109.9064,109.9503,109.8889,109.9416,10066.0
2017-07-03 11:25:00,125.16,125.19,125.14,125.17,12763.0,109.9416,109.9679,109.924,109.9503,12763.0
2017-07-03 11:30:00,125.18,125.22,125.15,125.2,53180.0,109.9591,109.9943,109.9328,109.9767,53180.0
2017-07-03 11:35:00,125.2,125.2,125.13,125.18,10071.0,109.9767,109.9767,109.9152,109.9591,10071.0
2017-07-03 11:40:00,125.18,125.2,125.16,125.17,16592.0,109.9591,109.9767,109.9416,109.9503,16592.0
2017-07-03 11:45:00,125.17,125.21,125.17,125.2,13366.0,109.9503,109.9855,109.9503,109.9767,13366.0
2017-07-03 11:50:00,125.2,125.2,125.14,125.19,16447.0,109.9767,109.9767,109.924,109.9679,16447.0
2017-07-03 11:55:00,125.2,125.2,125.15,125.16,26811.0,109.9767,109.9767,109.9328,109.9416,26811.0
2017-07-03 12:00:00,125.18,125.18,125.09,125.11,37154.0,109.9591,109.9591,109.8801,109.8976,37154.0
2017-07-03 12:05:00,125.1,125.1,124.91,124.93,24982.0,109.8889,109.8889,109.722,109.7395,24982.0
2017-07-03 12:10:00,124.93,124.93,124.86,124.86,21749.0,109.7395,109.7395,109.678,109.678,21749.0
2017-07-03 12:15:00,124.86,124.9,124.8,124.86,71450.0,109.678,109.7132,109.6253,109.678,71450.0
2017-07-03 12:20:00,124.87,124.92,124.86,124.89,21386.0,109.6868,109.7307,109.678,109.7044,21386.0
2017-07-03 12:25:00,124.89,124.95,124.88,124.94,16740.0,109.7044,109.7571,109.6956,109.7483,16740.0
2017-07-03 12:30:00,124.94,124.96,124.9,124.91,29329.0,109.7483,109.7659,109.7132,109.722,29329.0
2017-07-03 12:35:00,124.91,124.94,124.86,124.92,21334.0,109.722,109.7483,109.678,109.7307,21334.0
2017-07-03 12:40:00,124.92,124.97,124.91,124.95,10930.0,109.7307,109.7747,109.722,109.7571,10930.0
2017-07-03 12:45:00,124.96,124.99,124.94,124.96,26227.0,109.7659,109.7922,109.7483,109.7659,26227.0
2017-07-03 12:50:00,124.96,125.05,124.96,125.03,33435.0,109.7659,109.8449,109.7659,109.8274,33435.0
2017-07-03 12:55:00,125.02,125.02,124.8,124.8,84638.0,109.8186,109.8186,109.6253,109.6253,84638.0
2017-07-05 09:30:00,124.98,125.0,124.84,124.9,85619.0,109.7834,109.801,109.6605,109.7132,85619.0
2017-07-05 09:35:00,124.89,124.9,124.74,124.74,52247.0,109.7044,109.7132,109.5726,109.5726,52247.0
2017-07-05 09:40:00,124.74,124.78,124.65,124.68,33576.0,109.5726,109.6078,109.4936,109.5199,33576.0
2017-07-05 09:45:00,124.67,124.71,124.56,124.64,26535.0,109.5111,109.5463,109.4145,109.4848,26535.0
2017-07-05 09:50:00,124.65,124.7,124.64,124.65,19522.0,109.4936,109.5375,109.4848,109.4936,19522.0
2017-07-05 09:55:00,124.65,124.66,124.57,124.66,35224.0,109.4936,109.5024,109.4233,109.5024,35224.0
2017-07-05 10:00:00,124.66,124.67,124.45,124.46,41497.0,109.5024,109.5111,109.3179,109.3267,41497.0
2017-07-05 10:05:00,124.45,124.52,124.43,124.49,38484.0,109.3179,109.3794,109.3003,109.353,38484.0
2017-07-05 10:10:00,124.49,124.57,124.45,124.46,35915.0,109.353,109.4233,109.3179,109.3267,35915.0
2017-07-05 10:15:00,124.45,124.46,124.39,124.41,28462.0,109.3179,109.3267,109.2652,109.2828,28462.0
2017-07-05 10:20:00,124.46,124.48,124.41,124.46,37382.0,109.3267,109.3442,109.2828,109.3267,37382.0
2017-07-05 10:25:00,124.47,124.51,124.39,124.51,72798.0,109.3355,109.3706,109.2652,109.3706,72798.0
2017-07-05 10:30:00,124.52,124.61,124.47,124.61,47988.0,109.3794,109.4584,109.3355,109.4584,47988.0
2017-07-05 10:35:00,124.61,124.66,124.6,124.62,47941.0,109.4584,109.5024,109.4497,109.4672,47941.0
2017-07-05 10:40:00,124.64,124.8,124.64,124.79,17977.0,109.4848,109.6253,109.4848,109.6166,17977.0
2017-07-05 10:45:00,124.77,124.8,124.7,124.71,16583.0,109.599,109.6253,109.5375,109.5463,16583.0
2017-07-05 10:50:00,124.72,124.78,124.68,124.78,12839.0,109.5551,109.6078,109.5199,109.6078,12839.0
2017-07-05 10:55:00,124.79,124.79,124.75,124.75,24662.0,109.6166,109.6166,109.5814,109.5814,24662.0
2017-07-05 11:00:00,124.75,124.83,124.74,124.79,6859.0,109.5814,109.6517,109.5726,109.6166,6859.0
2017-07-05 11:05:00,124.78,124.82,124.76,124.82,7538.0,109.6078,109.6429,109.5902,109.6429,7538.0
2017-07-05 11:10:00,124.82,124.86,124.8,124.84,27209.0,109.6429,109.678,109.6253,109.6605,27209.0
2017-07-05 11:15:00,124.86,124.86,124.82,124.84,7705.0,109.678,109.678,109.6429,109.6605,7705.0
2017-07-05 11:20:00,124.84,124.84,124.76,124.77,4775.0,109.6605,109.6605,109.5902,109.599,4775.0
2017-07-05 11:25:00,124.8,124.87,124.8,124.82,11542.0,109.6253,109.6868,109.6253,109.6429,11542.0
2017-07-05 11:30:00,124.82,124.83,124.72,124.75,48150.0,109.6429,109.6517,109.5551,109.5814,48150.0
2017-07-05 11:35:00,124.75,124.77,124.72,124.77,11720.0,109.5814,109.599,109.5551,109.599,11720.0
2017-07-05 11:40:00,124.77,124.78,124.73,124.74,25376.0,109.599,109.6078,109.5638,109.5726,25376.0
2017-07-05 11:45:00,124.74,124.76,124.71,124.73,16997.0,109.5726,109.5902,109.5463,109.5638,16997.0
2017-07-05 11:50:00,124.73,124.78,124.72,124.78,10211.0,109.5638,109.6078,109.5551,109.6078,10211.0
2017-07-05 11:55:00,124.78,124.78,124.72,124.72,32020.0,109.6078,109.6078,109.5551,109.5551,32020.0
2017-07-05 12:00:00,124.71,124.71,124.67,124.71,8143.0,109.5463,109.5463,109.5111,109.5463,8143.0
2017-07-05 12:05:00,124.72,124.72,124.67,124.68,134436.0,109.5551,109.5551,109.5111,109.5199,134436.0
2017-07-05 12:10:00,124.66,124.7,124.66,124.7,6959.0,109.5024,109.5375,109.5024,109.5375,6959.0
2017-07-05 12:15:00,124.7,124.77,124.69,124.77,8335.0,109.5375,109.599,109.5287,109.599,8335.0
2017-07-05 12:20:00,124.81,124.81,124.76,124.76,12213.0,109.6341,109.6341,109.5902,109.5902,12213.0
2017-07-05 12:25:00,124.77,124.79,124.75,124.78,3103.0,109.599,109.6166,109.5814,109.6078,3103.0
2017-07-05 12:30:00,124.78,124.81,124.78,124.78,10875.0,109.6078,109.6341,109.6078,109.6078,10875.0
2017-07-05 12:35:00,124.79,124.86,124.78,124.84,12079.0,109.6166,109.678,109.6078,109.6605,12079.0
2017-07-05 12:40:00,124.85,124.88,124.83,124.86,9411.0,109.6693,109.6956,109.6517,109.678,9411.0
2017-07-05 12:45:00,124.85,124.88,124.82,124.85,11711.0,109.6693,109.6956,109.6429,109.6693,11711.0
2017-07-05 12:50:00,124.84,124.88,124.84,124.87,18007.0,109.6605,109.6956,109.6605,109.6868,18007.0
2017-07-05 12:55:00,124.86,124.88,124.85,124.87,20613.0,109.678,109.6956,109.6693,109.6868,20613.0
2017-07-05 13:00:00,124.87,124.91,124.85,124.88,21801.0,109.6868,109.722,109.6693,109.6956,21801.0
2017-07-05 13:05:00,124.88,124.9,124.86,124.88,31576.0,109.6956,109.7132,109.678,109.6956,31576.0
2017-07-05 13:10:00,124.88,124.91,124.87,124.87,8108.0,109.6956,109.722,109.6868,109.6868,8108.0
2017-07-05 13:15:00,124.87,124.94,124.86,124.9,11493.0,109.6868,109.7483,109.678,109.7132,11493.0
2017-07-05 13:20:00,124.92,124.97,124.91,124.96,7507.0,109.7307,109.7747,109.722,109.7659,7507.0
2017-07-05 13:25:00,124.95,124.95,124.91,124.91,6983.0,109.7571,109.7571,109.722,109.722,6983.0
2017-07-05 13:30:00,124.93,124.95,124.92,124.94,6982.0,109.7395,109.7571,109.7307,109.7483,6982.0
2017-07-05 13:35:00,124.94,124.95,124.92,124.94,7993.0,109.7483,109.7571,109.7307,109.7483,7993.0
2017-07-05 13:40:00,124.95,124.95,124.88,124.88,7490.0,109.7571,109.7571,109.6956,109.6956,7490.0
2017-07-05 13:45:00,124.88,124.92,124.88,124.88,17626.0,109.6956,109.7307,109.6956,109.6956,17626.0
2017-07-05 13:50:00,124.89,124.9,124.87,124.87,14636.0,109.7044,109.7132,109.6868,109.6868,14636.0
2017-07-05 13:55:00,124.87,124.88,124.84,124.85,22472.0,109.6868,109.6956,109.6605,109.6693,22472.0
2017-07-05 14:00:00,124.86,124.94,124.86,124.9,36086.0,109.678,109.7483,109.678,109.7132,36086.0
2017-07-05 14:05:00,124.92,124.98,124.76,124.81,86942.0,109.7307,109.7834,109.5902,109.6341,86942.0
2017-07-05 14:10:00,124.79,124.91,124.78,124.88,30976.0,109.6166,109.722,109.6078,109.6956,30976.0
2017-07-05 14:15:00,124.91,124.94,124.88,124.88,6837.0,109.722,109.7483,109.6956,109.6956,6837.0
2017-07-05 14:20:00,124.89,124.94,124.88,124.94,36098.0,109.7044,109.7483,109.6956,109.7483,36098.0
2017-07-05 14:25:00,124.95,124.98,124.94,124.98,15941.0,109.7571,109.7834,109.7483,109.7834,15941.0
2017-07-05 14:30:00,124.96,125.01,124.93,124.96,31474.0,109.7659,109.8098,109.7395,109.7659,31474.0
2017-07-05 14:35:00,124.96,125.02,124.96,125.01,38822.0,109.7659,109.8186,109.7659,109.8098,38822.0
2017-07-05 14:40:00,125.01,125.02,124.95,124.95,17677.0,109.8098,109.8186,109.7571,109.7571,17677.0
2017-07-05 14:45:00,124.97,124.99,124.85,124.86,33837.0,109.7747,109.7922,109.6693,109.678,33837.0
2017-07-05 14:50:00,124.88,124.92,124.85,124.88,26326.0,109.6956,109.7307,109.6693,109.6956,26326.0
2017-07-05 14:55:00,124.87,124.87,124.8,124.82,9206.0,109.6868,109.6868,109.6253,109.6429,9206.0
2017-07-05 15:00:00,124.82,124.85,124.72,124.74,22893.0,109.6429,109.6693,109.5551,109.5726,22893.0
2017-07-05 15:05:00,124.75,124.82,124.74,124.81,17277.0,109.5814,109.6429,109.5726,109.6341,17277.0
2017-07-05 15:10:00,124.8,124.83,124.79,124.82,12675.0,109.6253,109.6517,109.6166,109.6429,12675.0
2017-07-05 15:15:00,124.83,124.86,124.82,124.86,19154.0,109.6517,109.678,109.6429,109.678,19154.0
2017-07-05 15:20:00,124.86,124.89,124.82,124.84,27987.0,109.678,109.7044,109.6429,109.6605,27987.0
2017-07-05 15:25:00,124.85,124.91,124.84,124.89,10467.0,109.6693,109.722,109.6605,109.7044,10467.0
2017-07-05 15:30:00,124.89,124.94,124.87,124.93,30634.0,109.7044,109.7483,109.6868,109.7395,30634.0
2017-07-05 15:35:00,124.93,124.95,124.89,124.93,31701.0,109.7395,109.7571,109.7044,109.7395,31701.0
2017-07-05 15:40:00,124.92,125.0,124.92,124.99,14571.0,109.7307,109.801,109.7307,109.7922,14571.0
2017-07-05 15:45:00,124.99,125.0,124.94,124.95,12017.0,109.7922,109.801,109.7483,109.7571,12017.0
2017-07-05 15:50:00,124.94,124.97,124.9,124.91,17508.0,109.7483,109.7747,109.7132,109.722,17508.0
2017-07-05 15:55:00,124.91,124.98,124.86,124.88,53397.0,109.722,109.7834,109.678,109.6956,53397.0
2017-07-06 09:30:00,124.44,124.55,124.37,124.48,49682.0,109.3091,109.4057,109.2476,109.3442,49682.0
2017-07-06 09:35:00,124.43,124.5,124.27,124.28,32257.0,109.3003,109.3618,109.1598,109.1686,32257.0
2017-07-06 09:40:00,124.27,124.3,124.21,124.29,29503.0,109.1598,109.1861,109.1071,109.1773,29503.0
2017-07-06 09:45:00,124.29,124.29,124.12,124.16,89211.0,109.1773,109.1773,109.028,109.0632,89211.0
2017-07-06 09:50:00,124.15,124.27,124.13,124.23,35198.0,109.0544,109.1598,109.0368,109.1246,35198.0
2017-07-06 09:55:00,124.22,124.23,124.07,124.12,38216.0,109.1159,109.1246,108.9841,109.028,38216.0
2017-07-06 10:00:00,124.12,124.19,124.02,124.04,41154.0,109.028,109.0895,108.9402,108.9577,41154.0
2017-07-06 10:05:00,124.04,124.06,123.89,124.0,60169.0,108.9577,108.9753,108.826,108.9226,60169.0
2017-07-06 10:10:00,123.98,124.13,123.97,124.13,39414.0,108.905,109.0368,108.8963,109.0368,39414.0
2017-07-06 10:15:00,124.13,124.13,124.05,124.1,44189.0,109.0368,109.0368,108.9665,109.0104,44189.0
2017-07-06 10:20:00,124.1,124.11,124.03,124.04,37251.0,109.0104,109.0192,108.949,108.9577,37251.0
2017-07-06 10:25:00,124.04,124.11,123.98,124.05,30092.0,108.9577,109.0192,108.905,108.9665,30092.0
2017-07-06 10:30:00,124.02,124.03,123.97,124.02,18083.0,108.9402,108.949,108.8963,108.9402,18083.0
2017-07-06 10:35:00,124.01,124.09,123.97,124.09,13006.0,108.9314,109.0017,108.8963,109.0017,13006.0
2017-07-06 10:40:00,124.08,124.15,124.07,124.12,21337.0,108.9929,109.0544,108.9841,109.028,21337.0
2017-07-06 10:45:00,124.08,124.13,124.05,124.06,14199.0,108.9929,109.0368,108.9665,108.9753,14199.0
2017-07-06 10:50:00,124.06,124.09,124.04,124.06,24330.0,108.9753,109.0017,108.9577,108.9753,24330.0
2017-07-06 10:55:00,124.06,124.06,124.01,124.06,9549.0,108.9753,108.9753,108.9314,108.9753,9549.0
2017-07-06 11:00:00,124.06,124.25,124.06,124.25,16183.0,108.9753,109.1422,108.9753,109.1422,16183.0
2017-07-06 11:05:00,124.25,124.33,124.24,124.27,21508.0,109.1422,109.2125,109.1334,109.1598,21508.0
2017-07-06 11:10:00,124.26,124.27,124.16,124.17,15025.0,109.151,109.1598,109.0632,109.0719,15025.0
2017-07-06 11:15:00,124.16,124.17,124.12,124.13,11077.0,109.0632,109.0719,109.028,109.0368,11077.0
2017-07-06 11:20:00,124.15,124.17,124.12,124.12,13613.0,109.0544,109.0719,109.028,109.028,13613.0
2017-07-06 11:25:00,124.15,124.25,124.15,124.24,7171.0,109.0544,109.1422,109.0544,109.1334,7171.0
2017-07-06 11:30:00,124.28,124.3,124.24,124.26,8203.0,109.1686,109.1861,109.1334,109.151,8203.0
2017-07-06 11:35:00,124.29,124.35,124.29,124.3,5778.0,109.1773,109.2301,109.1773,109.1861,5778.0
2017-07-06 11:40:00,124.33,124.36,124.31,124.33,14178.0,109.2125,109.2388,109.1949,109.2125,14178.0
2017-07-06 11:45:00,124.31,124.32,124.28,124.29,11890.0,109.1949,109.2037,109.1686,109.1773,11890.0
2017-07-06 11:50:00,124.31,124.34,124.28,124.28,5293.0,109.1949,109.2213,109.1686,109.1686,5293.0
2017-07-06 11:55:00,124.29,124.33,124.27,124.33,4934.0,109.1773,109.2125,109.1598,109.2125,4934.0
2017-07-06 12:00:00,124.33,124.37,124.33,124.35,14292.0,109.2125,109.2476,109.2125,109.2301,14292.0
2017-07-06 12:05:00,124.37,124.39,124.33,124.34,7629.0,109.2476,109.2652,109.2125,109.2213,7629.0
2017-07-06 12:10:00,124.33,124.33,124.25,124.26,7780.0,109.2125,109.2125,109.1422,109.151,7780.0
2017-07-06 12:15:00,124.27,124.29,124.25,124.28,4668.0,109.1598,109.1773,109.1422,109.1686,4668.0
2017-07-06 12:20:00,124.27,124.28,124.25,124.26,3638.0,109.1598,109.1686,109.1422,109.151,3638.0
2017-07-06 12:25:00,124.27,124.27,124.18,124.19,9369.0,109.1598,109.1598,109.0807,109.0895,9369.0
2017-07-06 12:30:00,124.19,124.25,124.18,124.24,9238.0,109.0895,109.1422,109.0807,109.1334,9238.0
2017-07-06 12:35:00,124.24,124.33,124.24,124.31,14999.0,109.1334,109.2125,109.1334,109.1949,14999.0
2017-07-06 12:40:00,124.31,124.33,124.28,124.33,6139.0,109.1949,109.2125,109.1686,109.2125,6139.0
2017-07-06 12:45:00,124.36,124.36,124.32,124.32,5871.0,109.2388,109.2388,109.2037,109.2037,5871.0
2017-07-06 12:50:00,124.34,124.34,124.25,124.26,11796.0,109.2213,109.2213,109.1422,109.151,11796.0
2017-07-06 12:55:00,124.25,124.3,124.25,124.28,9821.0,109.1422,109.1861,109.1422,109.1686,9821.0
2017-07-06 13:00:00,124.29,124.31,124.27,124.3,9320.0,109.1773,109.1949,109.1598,109.1861,9320.0
2017-07-06 13:05:00,124.3,124.33,124.28,124.3,54044.0,109.1861,109.2125,109.1686,109.1861,54044.0
2017-07-06 13:10:00,124.28,124.32,124.26,124.31,14362.0,109.1686,109.2037,109.151,109.1949,14362.0
2017-07-06 13:15:00,124.32,124.43,124.31,124.42,27647.0,109.2037,109.3003,109.1949,109.2915,27647.0
2017-07-06 13:20:00,124.42,124.42,124.37,124.37,10693.0,109.2915,109.2915,109.2476,109.2476,10693.0
2017-07-06 13:25:00,124.4,124.4,124.36,124.38,3883.0,109.274,109.274,109.2388,109.2564,3883.0
2017-07-06 13:30:00,124.37,124.38,124.28,124.32,20309.0,109.2476,109.2564,109.1686,109.2037,20309.0
2017-07-06 13:35:00,124.31,124.32,124.24,124.24,8375.0,109.1949,109.2037,109.1334,109.1334,8375.0
2017-07-06 13:40:00,124.21,124.21,124.1,124.11,27217.0,109.1071,109.1071,109.0104,109.0192,27217.0
2017-07-06 13:45:00,124.11,124.16,124.1,124.13,6155.0,109.0192,109.0632,109.0104,109.0368,6155.0
2017-07-06 13:50:00,124.13,124.17,124.11,124.14,26792.0,109.0368,109.0719,109.0192,109.0456,26792.0
2017-07-06 13:55:00,124.14,124.15,124.1,124.13,3111.0,109.0456,109.0544,109.0104,109.0368,3111.0
2017-07-06 14:00:00,124.13,124.13,124.06,124.1,13763.0,109.0368,109.0368,108.9753,109.0104,13763.0
2017-07-06 14:05:00,124.1,124.1,124.03,124.06,15679.0,109.0104,109.0104,108.949,108.9753,15679.0
2017-07-06 14:10:00,124.05,124.06,123.98,123.99,8300.0,108.9665,108.9753,108.905,108.9138,8300.0
2017-07-06 14:15:00,123.98,124.01,123.92,123.94,35551.0,108.905,108.9314,108.8523,108.8699,35551.0
2017-07-06 14:20:00,123.97,124.01,123.96,123.98,14556.0,108.8963,108.9314,108.8875,108.905,14556.0
2017-07-06 14:25:00,123.97,124.0,123.97,124.0,10980.0,108.8963,108.9226,108.8963,108.9226,10980.0
2017-07-06 14:30:00,124.0,124.0,123.93,123.99,25893.0,108.9226,108.9226,108.8611,108.9138,25893.0
2017-07-06 14:35:00,123.99,124.0,123.89,123.93,8702.0,108.9138,108.9226,108.826,108.8611,8702.0
2017-07-06 14:40:00,123.93,123.94,123.86,123.94,18450.0,108.8611,108.8699,108.7996,108.8699,18450.0
2017-07-06 14:45:00,123.93,123.93,123.86,123.93,12461.0,108.8611,108.8611,108.7996,108.8611,12461.0
2017-07-06 14:50:00,123.94,123.94,123.87,123.94,9935.0,108.8699,108.8699,108.8084,108.8699,9935.0
2017-07-06 14:55:00,123.96,123.98,123.94,123.97,7471.0,108.8875,108.905,108.8699,108.8963,7471.0
2017-07-06 15:00:00,123.95,123.99,123.94,123.95,15292.0,108.8787,108.9138,108.8699,108.8787,15292.0
2017-07-06 15:05:00,123.96,123.96,123.87,123.95,41571.0,108.8875,108.8875,108.8084,108.8787,41571.0
2017-07-06 15:10:00,123.94,123.94,123.83,123.84,20585.0,108.8699,108.8699,108.7733,108.7821,20585.0
2017-07-06 15:15:00,123.83,123.91,123.83,123.9,41192.0,108.7733,108.8436,108.7733,108.8348,41192.0
2017-07-06 15:20:00,123.89,123.89,123.79,123.84,29651.0,108.826,108.826,108.7381,108.7821,29651.0
2017-07-06 15:25:00,123.84,123.84,123.71,123.71,42225.0,108.7821,108.7821,108.6679,108.6679,42225.0
2017-07-06 15:30:00,123.72,123.72,123.64,123.69,18751.0,108.6767,108.6767,108.6064,108.6503,18751.0
2017-07-06 15:35:00,123.69,123.69,123.58,123.66,15983.0,108.6503,108.6503,108.5537,108.624,15983.0
2017-07-06 15:40:00,123.65,123.66,123.56,123.59,17905.0,108.6152,108.624,108.5361,108.5625,17905.0
2017-07-06 15:45:00,123.58,123.71,123.58,123.7,32220.0,108.5537,108.6679,108.5537,108.6591,32220.0
2017-07-06 15:50:00,123.67,123.74,123.64,123.72,51416.0,108.6327,108.6942,108.6064,108.6767,51416.0
2017-07-06 15:55:00,123.72,123.74,123.67,123.69,47111.0,108.6767,108.6942,108.6327,108.6503,47111.0
2017-07-07 09:30:00,123.96,124.05,123.95,124.0,166521.0,108.8875,108.9665,108.8787,108.9226,166521.0
2017-07-07 09:35:00,124.0,124.04,123.94,124.03,62834.0,108.9226,108.9577,108.8699,108.949,62834.0
2017-07-07 09:40:00,124.04,124.05,123.95,123.97,46863.0,108.9577,108.9665,108.8787,108.8963,46863.0
2017-07-07 09:45:00,123.96,124.02,123.9,124.02,30874.0,108.8875,108.9402,108.8348,108.9402,30874.0
2017-07-07 09:50:00,124.02,124.14,124.02,124.13,40777.0,108.9402,109.0456,108.9402,109.0368,40777.0
2017-07-07 09:55:00,124.11,124.2,124.1,124.16,34576.0,109.0192,109.0983,109.0104,109.0632,34576.0
2017-07-07 10:00:00,124.15,124.17,124.09,124.09,12219.0,109.0544,109.0719,109.0017,109.0017,12219.0
2017-07-07 10:05:00,124.09,124.11,124.02,124.04,8947.0,109.0017,109.0192,108.9402,108.9577,8947.0
2017-07-07 10:10:00,124.03,124.12,124.01,124.12,22009.0,108.949,109.028,108.9314,109.028,22009.0
2017-07-07 10:15:00,124.11,124.11,123.98,124.0,13789.0,109.0192,109.0192,108.905,108.9226,13789.0
2017-07-07 10:20:00,124.0,124.03,123.95,123.98,47623.0,108.9226,108.949,108.8787,108.905,47623.0
2017-07-07 10:25:00,123.98,124.08,123.97,124.08,31749.0,108.905,108.9929,108.8963,108.9929,31749.0
2017-07-07 10:30:00,124.08,124.15,124.07,124.13,32971.0,108.9929,109.0544,108.9841,109.0368,32971.0
2017-07-07 10:35:00,124.1,124.11,124.06,124.06,2301.0,109.0104,109.0192,108.9753,108.9753,2301.0
2017-07-07 10:40:00,124.06,124.18,124.05,124.11,34643.0,108.9753,109.0807,108.9665,109.0192,34643.0
2017-07-07 10:45:00,124.12,124.15,124.08,124.12,17877.0,109.028,109.0544,108.9929,109.028,17877.0
2017-07-07 10:50:00,124.12,124.14,124.06,124.08,13448.0,109.028,109.0456,108.9753,108.9929,13448.0
2017-07-07 10:55:00,124.07,124.11,124.05,124.07,6759.0,108.9841,109.0192,108.9665,108.9841,6759.0
2017-07-07 11:00:00,124.07,124.09,124.04,124.09,11995.0,108.9841,109.0017,108.9577,109.0017,11995.0
2017-07-07 11:05:00,124.09,124.12,124.07,124.1,76409.0,109.0017,109.028,108.9841,109.0104,76409.0
2017-07-07 11:10:00,124.12,124.15,124.1,124.12,9464.0,109.028,109.0544,109.0104,109.028,9464.0
2017-07-07 11:15:00,124.13,124.16,124.07,124.13,19578.0,109.0368,109.0632,108.9841,109.0368,19578.0
2017-07-07 11:20:00,124.12,124.2,124.12,124.2,9633.0,109.028,109.0983,109.028,109.0983,9633.0
2017-07-07 11:25:00,124.19,124.31,124.17,124.31,18697.0,109.0895,109.1949,109.0719,109.1949,18697.0
2017-07-07 11:30:00,124.3,124.38,124.3,124.38,26663.0,109.1861,109.2564,109.1861,109.2564,26663.0
2017-07-07 11:35:00,124.39,124.46,124.39,124.43,13825.0,109.2652,109.3267,109.2652,109.3003,13825.0
2017-07-07 11:40:00,124.43,124.47,124.4,124.44,10982.0,109.3003,109.3355,109.274,109.3091,10982.0
2017-07-07 11:45:00,124.43,124.44,124.4,124.41,31449.0,109.3003,109.3091,109.274,109.2828,31449.0
2017-07-07 11:50:00,124.42,124.46,124.41,124.44,12580.0,109.2915,109.3267,109.2828,109.3091,12580.0
2017-07-07 11:55:00,124.44,124.47,124.4,124.42,12579.0,109.3091,109.3355,109.274,109.2915,12579.0
2017-07-07 12:00:00,124.42,124.46,124.42,124.45,19109.0,109.2915,109.3267,109.2915,109.3179,19109.0
2017-07-07 12:05:00,124.46,124.49,124.43,124.44,10197.0,109.3267,109.353,109.3003,109.3091,10197.0
2017-07-07 12:10:00,124.43,124.56,124.43,124.56,10835.0,109.3003,109.4145,109.3003,109.4145,10835.0
2017-07-07 12:15:00,124.57,124.58,124.5,124.53,26441.0,109.4233,109.4321,109.3618,109.3882,26441.0
2017-07-07 12:20:00,124.53,124.54,124.51,124.54,7940.0,109.3882,109.3969,109.3706,109.3969,7940.0
2017-07-07 12:25:00,124.54,124.57,124.52,124.53,10145.0,109.3969,109.4233,109.3794,109.3882,10145.0
2017-07-07 12:30:00,124.54,124.55,124.53,124.54,6874.0,109.3969,109.4057,109.3882,109.3969,6874.0
2017-07-07 12:35:00,124.55,124.56,124.53,124.54,6129.0,109.4057,109.4145,109.3882,109.3969,6129.0
2017-07-07 12:40:00,124.54,124.55,124.52,124.52,8058.0,109.3969,109.4057,109.3794,109.3794,8058.0
2017-07-07 12:45:00,124.54,124.55,124.51,124.52,10176.0,109.3969,109.4057,109.3706,109.3794,10176.0
2017-07-07 12:50:00,124.52,124.57,124.52,124.56,8840.0,109.3794,109.4233,109.3794,109.4145,8840.0
2017-07-07 12:55:00,124.55,124.57,124.53,124.54,6362.0,109.4057,109.4233,109.3882,109.3969,6362.0
2017-07-07 13:00:00,124.54,124.59,124.53,124.55,6727.0,109.3969,109.4409,109.3882,109.4057,6727.0
2017-07-07 13:05:00,124.54,124.55,124.52,124.54,9013.0,109.3969,109.4057,109.3794,109.3969,9013.0
2017-07-07 13:10:00,124.54,124.54,124.51,124.52,5842.0,109.3969,109.3969,109.3706,109.3794,5842.0
2017-07-07 13:15:00,124.51,124.56,124.51,124.54,9076.0,109.3706,109.4145,109.3706,109.3969,9076.0
2017-07-07 13:20:00,124.54,124.56,124.54,124.55,3797.0,109.3969,109.4145,109.3969,109.4057,3797.0
2017-07-07 13:25:00,124.56,124.57,124.54,124.56,9811.0,109.4145,109.4233,109.3969,109.4145,9811.0
2017-07-07 13:30:00,124.57,124.61,124.56,124.57,6455.0,109.4233,109.4584,109.4145,109.4233,6455.0
2017-07-07 13:35:00,124.57,124.6,124.56,124.59,14177.0,109.4233,109.4497,109.4145,109.4409,14177.0
2017-07-07 13:40:00,124.58,124.61,124.58,124.59,14218.0,109.4321,109.4584,109.4321,109.4409,14218.0
2017-07-07 13:45:00,124.6,124.6,124.54,124.54,16333.0,109.4497,109.4497,109.3969,109.3969,16333.0
2017-07-07 13:50:00,124.52,124.54,124.51,124.51,8319.0,109.3794,109.3969,109.3706,109.3706,8319.0
2017-07-07 13:55:00,124.51,124.56,124.51,124.56,10081.0,109.3706,109.4145,109.3706,109.4145,10081.0
2017-07-07 14:00:00,124.56,124.58,124.52,124.55,8516.0,109.4145,109.4321,109.3794,109.4057,8516.0
2017-07-07 14:05:00,124.54,124.55,124.53,124.55,13968.0,109.3969,109.4057,109.3882,109.4057,13968.0
2017-07-07 14:10:00,124.55,124.59,124.54,124.59,9379.0,109.4057,109.4409,109.3969,109.4409,9379.0
2017-07-07 14:15:00,124.58,124.6,124.55,124.56,14166.0,109.4321,109.4497,109.4057,109.4145,14166.0
2017-07-07 14:20:00,124.55,124.56,124.53,124.54,5695.0,109.4057,109.4145,109.3882,109.3969,5695.0
2017-07-07 14:25:00,124.54,124.54,124.49,124.49,10384.0,109.3969,109.3969,109.353,109.353,10384.0
2017-07-07 14:30:00,124.49,124.53,124.48,124.49,17654.0,109.353,109.3882,109.3442,109.353,17654.0
2017-07-07 14:35:00,124.5,124.51,124.47,124.48,10388.0,109.3618,109.3706,109.3355,109.3442,10388.0
2017-07-07 14:40:00,124.48,124.53,124.48,124.52,21193.0,109.3442,109.3882,109.3442,109.3794,21193.0
2017-07-07 14:45:00,124.52,124.53,124.48,124.51,17837.0,109.3794,109.3882,109.3442,109.3706,17837.0
2017-07-07 14:50:00,124.52,124.55,124.51,124.54,12025.0,109.3794,109.4057,109.3706,109.3969,12025.0
2017-07-07 14:55:00,124.53,124.53,124.49,124.49,10685.0,109.3882,109.3882,109.353,109.353,10685.0
2017-07-07 15:00:00,124.49,124.51,124.45,124.46,12552.0,109.353,109.3706,109.3179,109.3267,12552.0
2017-07-07 15:05:00,124.45,124.49,124.45,124.47,10360.0,109.3179,109.353,109.3179,109.3355,10360.0
2017-07-07 15:10:00,124.48,124.48,124.45,124.46,11642.0,109.3442,109.3442,109.3179,109.3267,11642.0
2017-07-07 15:15:00,124.47,124.53,124.47,124.52,28206.0,109.3355,109.3882,109.3355,109.3794,28206.0
2017-07-07 15:20:00,124.53,124.54,124.5,124.52,16337.0,109.3882,109.3969,109.3618,109.3794,16337.0
2017-07-07 15:25:00,124.52,124.54,124.49,124.54,12242.0,109.3794,109.3969,109.353,109.3969,12242.0
2017-07-07 15:30:00,124.53,124.54,124.51,124.54,11871.0,109.3882,109.3969,109.3706,109.3969,11871.0
2017-07-07 15:35:00,124.54,124.58,124.53,124.57,27288.0,109.3969,109.4321,109.3882,109.4233,27288.0
2017-07-07 15:40:00,124.57,124.61,124.55,124.6,21236.0,109.4233,109.4584,109.4057,109.4497,21236.0
2017-07-07 15:45:00,124.59,124.61,124.57,124.58,9240.0,109.4409,109.4584,109.4233,109.4321,9240.0
2017-07-07 15:50:00,124.59,124.6,124.56,124.57,19030.0,109.4409,109.4497,109.4145,109.4233,19030.0
2017-07-07 15:55:00,124.58,124.62,124.5,124.52,75113.0,109.4321,109.4672,109.3618,109.3794,75113.0
2017-07-10 09:30:00,124.5,124.52,124.36,124.48,118595.0,109.3618,109.3794,109.2388,109.3442,118595.0
2017-07-10 09:35:00,124.48,124.54,124.48,124.53,13863.0,109.3442,109.3969,109.3442,109.3882,13863.0
2017-07-10 09:40:00,124.52,124.58,124.48,124.57,14962.0,109.3794,109.4321,109.3442,109.4233,14962.0
2017-07-10 09:45:00,124.55,124.55,124.51,124.54,8193.0,109.4057,109.4057,109.3706,109.3969,8193.0
2017-07-10 09:50:00,124.55,124.56,124.4,124.41,15219.0,109.4057,109.4145,109.274,109.2828,15219.0
2017-07-10 09:55:00,124.43,124.45,124.35,124.36,5187.0,109.3003,109.3179,109.2301,109.2388,5187.0
2017-07-10 10:00:00,124.37,124.53,124.37,124.52,28728.0,109.2476,109.3882,109.2476,109.3794,28728.0
2017-07-10 10:05:00,124.52,124.53,124.47,124.48,15738.0,109.3794,109.3882,109.3355,109.3442,15738.0
2017-07-10 10:10:00,124.49,124.51,124.44,124.45,31663.0,109.353,109.3706,109.3091,109.3179,31663.0
2017-07-10 10:15:00,124.44,124.47,124.42,124.47,26611.0,109.3091,109.3355,109.2915,109.3355,26611.0
2017-07-10 10:20:00,124.48,124.54,124.46,124.53,19316.0,109.3442,109.3969,109.3267,109.3882,19316.0
2017-07-10 10:25:00,124.54,124.54,124.49,124.51,17064.0,109.3969,109.3969,109.353,109.3706,17064.0
2017-07-10 10:30:00,124.5,124.57,124.49,124.5,20194.0,109.3618,109.4233,109.353,109.3618,20194.0
2017-07-10 10:35:00,124.49,124.49,124.43,124.48,23858.0,109.353,109.353,109.3003,109.3442,23858.0
2017-07-10 10:40:00,124.49,124.55,124.47,124.55,20600.0,109.353,109.4057,109.3355,109.4057,20600.0
2017-07-10 10:45:00,124.53,124.55,124.51,124.51,15302.0,109.3882,109.4057,109.3706,109.3706,15302.0
2017-07-10 10:50:00,124.52,124.6,124.51,124.58,13686.0,109.3794,109.4497,109.3706,109.4321,13686.0
2017-07-10 10:55:00,124.6,124.62,124.58,124.61,5209.0,109.4497,109.4672,109.4321,109.4584,5209.0
2017-07-10 11:00:00,124.62,124.63,124.59,124.59,12684.0,109.4672,109.476,109.4409,109.4409,12684.0
2017-07-10 11:05:00,124.6,124.68,124.6,124.66,16119.0,109.4497,109.5199,109.4497,109.5024,16119.0
2017-07-10 11:10:00,124.67,124.68,124.63,124.67,4785.0,109.5111,109.5199,109.476,109.5111,4785.0
2017-07-10 11:15:00,124.67,124.68,124.63,124.65,28860.0,109.5111,109.5199,109.476,109.4936,28860.0
2017-07-10 11:20:00,124.64,124.65,124.61,124.64,49566.0,109.4848,109.4936,109.4584,109.4848,49566.0
2017-07-10 11:25:00,124.63,124.66,124.6,124.6,5471.0,109.476,109.5024,109.4497,109.4497,5471.0
2017-07-10 11:30:00,124.6,124.62,124.6,124.62,30204.0,109.4497,109.4672,109.4497,109.4672,30204.0
2017-07-10 11:35:00,124.62,124.66,124.61,124.65,34794.0,109.4672,109.5024,109.4584,109.4936,34794.0
2017-07-10 11:40:00,124.64,124.66,124.62,124.63,9925.0,109.4848,109.5024,109.4672,109.476,9925.0
2017-07-10 11:45:00,124.63,124.68,124.62,124.67,13195.0,109.476,109.5199,109.4672,109.5111,13195.0
2017-07-10 11:50:00,124.67,124.68,124.65,124.66,13329.0,109.5111,109.5199,109.4936,109.5024,13329.0
2017-07-10 11:55:00,124.66,124.71,124.66,124.71,9547.0,109.5024,109.5463,109.5024,109.5463,9547.0
2017-07-10 12:00:00,124.71,124.73,124.69,124.73,17156.0,109.5463,109.5638,109.5287,109.5638,17156.0
2017-07-10 12:05:00,124.74,124.79,124.73,124.73,10275.0,109.5726,109.6166,109.5638,109.5638,10275.0
2017-07-10 12:10:00,124.75,124.77,124.73,124.77,12557.0,109.5814,109.599,109.5638,109.599,12557.0
2017-07-10 12:15:00,124.74,124.75,124.71,124.73,7989.0,109.5726,109.5814,109.5463,109.5638,7989.0
2017-07-10 12:20:00,124.75,124.76,124.74,124.75,2342.0,109.5814,109.5902,109.5726,109.5814,2342.0
2017-07-10 12:25:00,124.75,124.77,124.73,124.73,2988.0,109.5814,109.599,109.5638,109.5638,2988.0
2017-07-10 12:30:00,124.74,124.77,124.73,124.76,13964.0,109.5726,109.599,109.5638,109.5902,13964.0
2017-07-10 12:35:00,124.74,124.76,124.71,124.72,35639.0,109.5726,109.5902,109.5463,109.5551,35639.0
2017-07-10 12:40:00,124.72,124.74,124.71,124.73,5222.0,109.5551,109.5726,109.5463,109.5638,5222.0
2017-07-10 12:45:00,124.74,124.75,124.71,124.74,4671.0,109.5726,109.5814,109.5463,109.5726,4671.0
2017-07-10 12:50:00,124.74,124.77,124.73,124.76,7033.0,109.5726,109.599,109.5638,109.5902,7033.0
2017-07-10 12:55:00,124.77,124.79,124.74,124.79,11562.0,109.599,109.6166,109.5726,109.6166,11562.0
2017-07-10 13:00:00,124.79,124.81,124.77,124.81,24579.0,109.6166,109.6341,109.599,109.6341,24579.0
2017-07-10 13:05:00,124.82,124.82,124.8,124.82,1213.0,109.6429,109.6429,109.6253,109.6429,1213.0
2017-07-10 13:10:00,124.82,124.83,124.75,124.76,8102.0,109.6429,109.6517,109.5814,109.5902,8102.0
2017-07-10 13:15:00,124.76,124.79,124.75,124.76,9086.0,109.5902,109.6166,109.5814,109.5902,9086.0
2017-07-10 13:20:00,124.77,124.77,124.74,124.75,13167.0,109.599,109.599,109.5726,109.5814,13167.0
2017-07-10 13:25:00,124.75,124.78,124.74,124.78,11041.0,109.5814,109.6078,109.5726,109.6078,11041.0
2017-07-10 13:30:00,124.77,124.78,124.76,124.77,4445.0,109.599,109.6078,109.5902,109.599,4445.0
2017-07-10 13:35:00,124.78,124.78,124.72,124.73,5193.0,109.6078,109.6078,109.5551,109.5638,5193.0
2017-07-10 13:40:00,124.73,124.77,124.72,124.77,6498.0,109.5638,109.599,109.5551,109.599,6498.0
2017-07-10 13:45:00,124.78,124.78,124.75,124.77,5161.0,109.6078,109.6078,109.5814,109.599,5161.0
2017-07-10 13:50:00,124.77,124.81,124.77,124.8,10990.0,109.599,109.6341,109.599,109.6253,10990.0
2017-07-10 13:55:00,124.8,124.81,124.78,124.79,9474.0,109.6253,109.6341,109.6078,109.6166,9474.0
2017-07-10 14:00:00,124.8,124.82,124.78,124.78,3404.0,109.6253,109.6429,109.6078,109.6078,3404.0
2017-07-10 14:05:00,124.8,124.81,124.76,124.77,5659.0,109.6253,109.6341,109.5902,109.599,5659.0
2017-07-10 14:10:00,124.79,124.81,124.78,124.81,2812.0,109.6166,109.6341,109.6078,109.6341,2812.0
2017-07-10 14:15:00,124.8,124.81,124.78,124.79,9317.0,109.6253,109.6341,109.6078,109.6166,9317.0
2017-07-10 14:20:00,124.79,124.81,124.77,124.77,4824.0,109.6166,109.6341,109.599,109.599,4824.0
2017-07-10 14:25:00,124.77,124.77,124.74,124.74,10843.0,109.599,109.599,109.5726,109.5726,10843.0
2017-07-10 14:30:00,124.74,124.74,124.72,124.73,18519.0,109.5726,109.5726,109.5551,109.5638,18519.0
2017-07-10 14:35:00,124.72,124.74,124.71,124.72,20630.0,109.5551,109.5726,109.5463,109.5551,20630.0
2017-07-10 14:40:00,124.74,124.76,124.71,124.76,9951.0,109.5726,109.5902,109.5463,109.5902,9951.0
2017-07-10 14:45:00,124.76,124.76,124.71,124.72,6403.0,109.5902,109.5902,109.5463,109.5551,6403.0
2017-07-10 14:50:00,124.72,124.75,124.7,124.7,2542.0,109.5551,109.5814,109.5375,109.5375,2542.0
2017-07-10 14:55:00,124.71,124.72,124.7,124.72,9503.0,109.5463,109.5551,109.5375,109.5551,9503.0
2017-07-10 15:00:00,124.72,124.74,124.71,124.74,19313.0,109.5551,109.5726,109.5463,109.5726,19313.0
2017-07-10 15:05:00,124.73,124.74,124.7,124.71,18168.0,109.5638,109.5726,109.5375,109.5463,18168.0
2017-07-10 15:10:00,124.71,124.73,124.7,124.71,10567.0,109.5463,109.5638,109.5375,109.5463,10567.0
2017-07-10 15:15:00,124.71,124.71,124.63,124.66,17222.0,109.5463,109.5463,109.476,109.5024,17222.0
2017-07-10 15:20:00,124.66,124.68,124.65,124.66,9906.0,109.5024,109.5199,109.4936,109.5024,9906.0
2017-07-10 15:25:00,124.66,124.69,124.64,124.68,19611.0,109.5024,109.5287,109.4848,109.5199,19611.0
2017-07-10 15:30:00,124.68,124.72,124.67,124.72,23067.0,109.5199,109.5551,109.5111,109.5551,23067.0
2017-07-10 15:35:00,124.71,124.77,124.69,124.75,10545.0,109.5463,109.599,109.5287,109.5814,10545.0
2017-07-10 15:40:00,124.76,124.82,124.75,124.77,19088.0,109.5902,109.6429,109.5814,109.599,19088.0
2017-07-10 15:45:00,124.75,124.76,124.7,124.71,14769.0,109.5814,109.5902,109.5375,109.5463,14769.0
2017-07-10 15:50:00,124.7,124.71,124.65,124.66,12765.0,109.5375,109.5463,109.4936,109.5024,12765.0
2017-07-10 15:55:00,124.66,124.66,124.58,124.61,63905.0,109.5024,109.5024,109.4321,109.4584,63905.0
2017-07-11 09:30:00,124.53,124.57,124.46,124.47,80677.0,109.3882,109.4233,109.3267,109.3355,80677.0
2017-07-11 09:35:00,124.47,124.49,124.35,124.4,44911.0,109.3355,109.353,109.2301,109.274,44911.0
2017-07-11 09:40:00,124.38,124.47,124.36,124.46,23039.0,109.2564,109.3355,109.2388,109.3267,23039.0
2017-07-11 09:45:00,124.46,124.48,124.4,124.42,14858.0,109.3267,109.3442,109.274,109.2915,14858.0
2017-07-11 09:50:00,124.43,124.51,124.43,124.5,16389.0,109.3003,109.3706,109.3003,109.3618,16389.0
2017-07-11 09:55:00,124.5,124.51,124.47,124.47,10377.0,109.3618,109.3706,109.3355,109.3355,10377.0
2017-07-11 10:00:00,124.46,124.49,124.44,124.49,26414.0,109.3267,109.353,109.3091,109.353,26414.0
2017-07-11 10:05:00,124.48,124.51,124.46,124.47,19218.0,109.3442,109.3706,109.3267,109.3355,19218.0
2017-07-11 10:10:00,124.47,124.54,124.45,124.52,23148.0,109.3355,109.3969,109.3179,109.3794,23148.0
2017-07-11 10:15:00,124.52,124.6,124.51,124.58,28864.0,109.3794,109.4497,109.3706,109.4321,28864.0
2017-07-11 10:20:00,124.58,124.58,124.52,124.52,11032.0,109.4321,109.4321,109.3794,109.3794,11032.0
2017-07-11 10:25:00,124.53,124.58,124.53,124.57,24131.0,109.3882,109.4321,109.3882,109.4233,24131.0
2017-07-11 10:30:00,124.57,124.6,124.57,124.59,15130.0,109.4233,109.4497,109.4233,109.4409,15130.0
2017-07-11 10:35:00,124.6,124.65,124.6,124.62,16432.0,109.4497,109.4936,109.4497,109.4672,16432.0
2017-07-11 10:40:00,124.63,124.66,124.6,124.63,13551.0,109.476,109.5024,109.4497,109.476,13551.0
2017-07-11 10:45:00,124.62,124.64,124.59,124.61,15830.0,109.4672,109.4848,109.4409,109.4584,15830.0
2017-07-11 10:50:00,124.61,124.62,124.58,124.6,8040.0,109.4584,109.4672,109.4321,109.4497,8040.0
2017-07-11 10:55:00,124.61,124.67,124.61,124.67,19473.0,109.4584,109.5111,109.4584,109.5111,19473.0
2017-07-11 11:00:00,124.66,124.67,124.63,124.65,8946.0,109.5024,109.5111,109.476,109.4936,8946.0
2017-07-11 11:05:00,124.66,124.67,124.64,124.64,13099.0,109.5024,109.5111,109.4848,109.4848,13099.0
2017-07-11 11:10:00,124.65,124.65,124.5,124.5,12923.0,109.4936,109.4936,109.3618,109.3618,12923.0
2017-07-11 11:15:00,124.49,124.5,124.43,124.45,12582.0,109.353,109.3618,109.3003,109.3179,12582.0
2017-07-11 11:20:00,124.44,124.44,124.08,124.09,72039.0,109.3091,109.3091,108.9929,109.0017,72039.0
2017-07-11 11:25:00,124.1,124.11,123.83,124.01,96156.0,109.0104,109.0192,108.7733,108.9314,96156.0
2017-07-11 11:30:00,124.04,124.21,124.01,124.19,24948.0,108.9577,109.1071,108.9314,109.0895,24948.0
2017-07-11 11:35:00,124.17,124.27,124.14,124.21,19961.0,109.0719,109.1598,109.0456,109.1071,19961.0
2017-07-11 11:40:00,124.22,124.29,124.17,124.29,14174.0,109.1159,109.1773,109.0719,109.1773,14174.0
2017-07-11 11:45:00,124.29,124.31,124.24,124.29,19702.0,109.1773,109.1949,109.1334,109.1773,19702.0
2017-07-11 11:50:00,124.31,124.41,124.29,124.39,16741.0,109.1949,109.2828,109.1773,109.2652,16741.0
2017-07-11 11:55:00,124.39,124.4,124.35,124.36,4554.0,109.2652,109.274,109.2301,109.2388,4554.0
2017-07-11 12:00:00,124.37,124.43,124.37,124.39,10072.0,109.2476,109.3003,109.2476,109.2652,10072.0
2017-07-11 12:05:00,124.4,124.4,124.32,124.36,17726.0,109.274,109.274,109.2037,109.2388,17726.0
2017-07-11 12:10:00,124.36,124.37,124.35,124.37,4138.0,109.2388,109.2476,109.2301,109.2476,4138.0
2017-07-11 12:15:00,124.37,124.38,124.25,124.26,16899.0,109.2476,109.2564,109.1422,109.151,16899.0
2017-07-11 12:20:00,124.25,124.3,124.24,124.25,14335.0,109.1422,109.1861,109.1334,109.1422,14335.0
2017-07-11 12:25:00,124.25,124.3,124.2,124.3,12514.0,109.1422,109.1861,109.0983,109.1861,12514.0
2017-07-11 12:30:00,124.3,124.31,124.27,124.27,10968.0,109.1861,109.1949,109.1598,109.1598,10968.0
2017-07-11 12:35:00,124.28,124.31,124.26,124.26,8991.0,109.1686,109.1949,109.151,109.151,8991.0
2017-07-11 12:40:00,124.26,124.31,124.26,124.31,10201.0,109.151,109.1949,109.151,109.1949,10201.0
2017-07-11 12:45:00,124.38,124.38,124.35,124.36,8565.0,109.2564,109.2564,109.2301,109.2388,8565.0
2017-07-11 12:50:00,124.37,124.42,124.36,124.39,11151.0,109.2476,109.2915,109.2388,109.2652,11151.0
2017-07-11 12:55:00,124.4,124.45,124.37,124.37,10839.0,109.274,109.3179,109.2476,109.2476,10839.0
2017-07-11 13:00:00,124.37,124.42,124.36,124.37,28957.0,109.2476,109.2915,109.2388,109.2476,28957.0
2017-07-11 13:05:00,124.37,124.4,124.35,124.36,10031.0,109.2476,109.274,109.2301,109.2388,10031.0
2017-07-11 13:10:00,124.36,124.38,124.33,124.33,15650.0,109.2388,109.2564,109.2125,109.2125,15650.0
2017-07-11 13:15:00,124.34,124.38,124.33,124.38,15038.0,109.2213,109.2564,109.2125,109.2564,15038.0
2017-07-11 13:20:00,124.37,124.39,124.36,124.37,8308.0,109.2476,109.2652,109.2388,109.2476,8308.0
2017-07-11 13:25:00,124.37,124.38,124.3,124.31,22324.0,109.2476,109.2564,109.1861,109.1949,22324.0
2017-07-11 13:30:00,124.32,124.33,124.27,124.28,15528.0,109.2037,109.2125,109.1598,109.1686,15528.0
2017-07-11 13:35:00,124.29,124.33,124.27,124.33,18341.0,109.1773,109.2125,109.1598,109.2125,18341.0
2017-07-11 13:40:00,124.34,124.55,124.33,124.54,33277.0,109.2213,109.4057,109.2125,109.3969,33277.0
2017-07-11 13:45:00,124.54,124.55,124.5,124.52,6161.0,109.3969,109.4057,109.3618,109.3794,6161.0
2017-07-11 13:50:00,124.54,124.55,124.52,124.55,15742.0,109.3969,109.4057,109.3794,109.4057,15742.0
2017-07-11 13:55:00,124.55,124.56,124.54,124.55,29165.0,109.4057,109.4145,109.3969,109.4057,29165.0
2017-07-11 14:00:00,124.55,124.62,124.55,124.58,21121.0,109.4057,109.4672,109.4057,109.4321,21121.0
2017-07-11 14:05:00,124.59,124.59,124.54,124.55,13349.0,109.4409,109.4409,109.3969,109.4057,13349.0
2017-07-11 14:10:00,124.55,124.59,124.54,124.57,12454.0,109.4057,109.4409,109.3969,109.4233,12454.0
2017-07-11 14:15:00,124.56,124.57,124.5,124.5,18609.0,109.4145,109.4233,109.3618,109.3618,18609.0
2017-07-11 14:20:00,124.49,124.55,124.49,124.54,17239.0,109.353,109.4057,109.353,109.3969,17239.0
2017-07-11 14:25:00,124.54,124.58,124.53,124.57,13417.0,109.3969,109.4321,109.3882,109.4233,13417.0
2017-07-11 14:30:00,124.56,124.58,124.53,124.55,16180.0,109.4145,109.4321,109.3882,109.4057,16180.0
2017-07-11 14:35:00,124.55,124.55,124.53,124.53,9573.0,109.4057,109.4057,109.3882,109.3882,9573.0
2017-07-11 14:40:00,124.51,124.55,124.5,124.52,12505.0,109.3706,109.4057,109.3618,109.3794,12505.0
2017-07-11 14:45:00,124.52,124.53,124.49,124.5,7299.0,109.3794,109.3882,109.353,109.3618,7299.0
2017-07-11 14:50:00,124.49,124.52,124.48,124.51,5849.0,109.353,109.3794,109.3442,109.3706,5849.0
2017-07-11 14:55:00,124.53,124.53,124.5,124.52,4600.0,109.3882,109.3882,109.3618,109.3794,4600.0
2017-07-11 15:00:00,124.51,124.53,124.48,124.48,13721.0,109.3706,109.3882,109.3442,109.3442,13721.0
2017-07-11 15:05:00,124.48,124.56,124.48,124.56,19046.0,109.3442,109.4145,109.3442,109.4145,19046.0
2017-07-11 15:10:00,124.55,124.62,124.55,124.61,17861.0,109.4057,109.4672,109.4057,109.4584,17861.0
2017-07-11 15:15:00,124.61,124.62,124.59,124.6,10008.0,109.4584,109.4672,109.4409,109.4497,10008.0
2017-07-11 15:20:00,124.61,124.63,124.59,124.6,7789.0,109.4584,109.476,109.4409,109.4497,7789.0
2017-07-11 15:25:00,124.61,124.62,124.58,124.6,16109.0,109.4584,109.4672,109.4321,109.4497,16109.0
2017-07-11 15:30:00,124.6,124.73,124.6,124.69,18439.0,109.4497,109.5638,109.4497,109.5287,18439.0
2017-07-11 15:35:00,124.69,124.7,124.62,124.64,9716.0,109.5287,109.5375,109.4672,109.4848,9716.0
2017-07-11 15:40:00,124.63,124.65,124.6,124.65,16933.0,109.476,109.4936,109.4497,109.4936,16933.0
2017-07-11 15:45:00,124.63,124.63,124.55,124.57,16160.0,109.476,109.476,109.4057,109.4233,16160.0
2017-07-11 15:50:00,124.56,124.58,124.53,124.57,19104.0,109.4145,109.4321,109.3882,109.4233,19104.0
2017-07-11 15:55:00,124.57,124.6,124.53,124.56,23682.0,109.4233,109.4497,109.3882,109.4145,23682.0
2017-07-12 09:30:00,125.2,125.34,125.1,125.33,94785.0,109.9767,110.0997,109.8889,110.0909,94785.0
2017-07-12 09:35:00,125.35,125.44,125.33,125.42,59800.0,110.1085,110.1875,110.0909,110.1699,59800.0
2017-07-12 09:40:00,125.41,125.51,125.41,125.5,26129.0,110.1612,110.249,110.1612,110.2402,26129.0
2017-07-12 09:45:00,125.49,125.54,125.45,125.5,46728.0,110.2314,110.2754,110.1963,110.2402,46728.0
2017-07-12 09:50:00,125.52,125.57,125.42,125.47,56825.0,110.2578,110.3017,110.1699,110.2139,56825.0
2017-07-12 09:55:00,125.5,125.52,125.46,125.49,39845.0,110.2402,110.2578,110.2051,110.2314,39845.0
2017-07-12 10:00:00,125.49,125.54,125.45,125.45,43236.0,110.2314,110.2754,110.1963,110.1963,43236.0
2017-07-12 10:05:00,125.49,125.56,125.46,125.5,20326.0,110.2314,110.2929,110.2051,110.2402,20326.0
2017-07-12 10:10:00,125.5,125.54,125.49,125.52,15894.0,110.2402,110.2754,110.2314,110.2578,15894.0
2017-07-12 10:15:00,125.51,125.57,125.51,125.54,10428.0,110.249,110.3017,110.249,110.2754,10428.0
2017-07-12 10:20:00,125.54,125.6,125.54,125.57,14038.0,110.2754,110.3281,110.2754,110.3017,14038.0
2017-07-12 10:25:00,125.56,125.63,125.55,125.57,20008.0,110.2929,110.3544,110.2841,110.3017,20008.0
2017-07-12 10:30:00,125.58,125.63,125.54,125.54,29524.0,110.3105,110.3544,110.2754,110.2754,29524.0
2017-07-12 10:35:00,125.54,125.55,125.49,125.51,14184.0,110.2754,110.2841,110.2314,110.249,14184.0
2017-07-12 10:40:00,125.5,125.51,125.4,125.44,28382.0,110.2402,110.249,110.1524,110.1875,28382.0
2017-07-12 10:45:00,125.44,125.51,125.43,125.49,11850.0,110.1875,110.249,110.1787,110.2314,11850.0
2017-07-12 10:50:00,125.49,125.49,125.41,125.44,15953.0,110.2314,110.2314,110.1612,110.1875,15953.0
2017-07-12 10:55:00,125.45,125.47,125.38,125.39,14536.0,110.1963,110.2139,110.1348,110.1436,14536.0
2017-07-12 11:00:00,125.38,125.4,125.32,125.4,13150.0,110.1348,110.1524,110.0821,110.1524,13150.0
2017-07-12 11:05:00,125.41,125.43,125.32,125.32,10811.0,110.1612,110.1787,110.0821,110.0821,10811.0
2017-07-12 11:10:00,125.35,125.42,125.34,125.42,10501.0,110.1085,110.1699,110.0997,110.1699,10501.0
2017-07-12 11:15:00,125.41,125.44,125.39,125.44,7094.0,110.1612,110.1875,110.1436,110.1875,7094.0
2017-07-12 11:20:00,125.44,125.45,125.4,125.43,16103.0,110.1875,110.1963,110.1524,110.1787,16103.0
2017-07-12 11:25:00,125.44,125.49,125.44,125.45,13496.0,110.1875,110.2314,110.1875,110.1963,13496.0
2017-07-12 11:30:00,125.44,125.47,125.43,125.44,8483.0,110.1875,110.2139,110.1787,110.1875,8483.0
2017-07-12 11:35:00,125.43,125.44,125.4,125.41,4949.0,110.1787,110.1875,110.1524,110.1612,4949.0
2017-07-12 11:40:00,125.42,125.42,125.38,125.4,5161.0,110.1699,110.1699,110.1348,110.1524,5161.0
2017-07-12 11:45:00,125.42,125.44,125.41,125.43,3034.0,110.1699,110.1875,110.1612,110.1787,3034.0
2017-07-12 11:50:00,125.41,125.41,125.39,125.4,4944.0,110.1612,110.1612,110.1436,110.1524,4944.0
2017-07-12 11:55:00,125.4,125.45,125.4,125.44,2956.0,110.1524,110.1963,110.1524,110.1875,2956.0
2017-07-12 12:00:00,125.44,125.45,125.41,125.45,6880.0,110.1875,110.1963,110.1612,110.1963,6880.0
2017-07-12 12:05:00,125.49,125.53,125.47,125.52,57960.0,110.2314,110.2666,110.2139,110.2578,57960.0
2017-07-12 12:10:00,125.53,125.53,125.32,125.32,24822.0,110.2666,110.2666,110.0821,110.0821,24822.0
2017-07-12 12:15:00,125.32,125.36,125.3,125.36,8279.0,110.0821,110.1172,110.0645,110.1172,8279.0
2017-07-12 12:20:00,125.37,125.41,125.36,125.4,19452.0,110.126,110.1612,110.1172,110.1524,19452.0
2017-07-12 12:25:00,125.4,125.43,125.39,125.41,6008.0,110.1524,110.1787,110.1436,110.1612,6008.0
2017-07-12 12:30:00,125.43,125.45,125.4,125.42,2401.0,110.1787,110.1963,110.1524,110.1699,2401.0
2017-07-12 12:35:00,125.42,125.45,125.4,125.45,2182.0,110.1699,110.1963,110.1524,110.1963,2182.0
2017-07-12 12:40:00,125.43,125.44,125.4,125.42,3655.0,110.1787,110.1875,110.1524,110.1699,3655.0
2017-07-12 12:45:00,125.41,125.42,125.36,125.4,1686.0,110.1612,110.1699,110.1172,110.1524,1686.0
2017-07-12 12:50:00,125.39,125.42,125.38,125.38,2698.0,110.1436,110.1699,110.1348,110.1348,2698.0
2017-07-12 12:55:00,125.41,125.47,125.4,125.47,13837.0,110.1612,110.2139,110.1524,110.2139,13837.0
2017-07-12 13:00:00,125.48,125.5,125.47,125.48,3323.0,110.2227,110.2402,110.2139,110.2227,3323.0
2017-07-12 13:05:00,125.48,125.48,125.44,125.47,4199.0,110.2227,110.2227,110.1875,110.2139,4199.0
2017-07-12 13:10:00,125.46,125.47,125.41,125.43,5948.0,110.2051,110.2139,110.1612,110.1787,5948.0
2017-07-12 13:15:00,125.44,125.44,125.41,125.42,9278.0,110.1875,110.1875,110.1612,110.1699,9278.0
2017-07-12 13:20:00,125.42,125.42,125.36,125.4,49856.0,110.1699,110.1699,110.1172,110.1524,49856.0
2017-07-12 13:25:00,125.39,125.42,125.38,125.4,7391.0,110.1436,110.1699,110.1348,110.1524,7391.0
2017-07-12 13:30:00,125.42,125.45,125.41,125.45,4340.0,110.1699,110.1963,110.1612,110.1963,4340.0
2017-07-12 13:35:00,125.44,125.5,125.44,125.47,9190.0,110.1875,110.2402,110.1875,110.2139,9190.0
2017-07-12 13:40:00,125.49,125.49,125.47,125.48,9062.0,110.2314,110.2314,110.2139,110.2227,9062.0
2017-07-12 13:45:00,125.48,125.49,125.46,125.48,3470.0,110.2227,110.2314,110.2051,110.2227,3470.0
2017-07-12 13:50:00,125.48,125.51,125.45,125.51,10588.0,110.2227,110.249,110.1963,110.249,10588.0
2017-07-12 13:55:00,125.5,125.55,125.48,125.54,9152.0,110.2402,110.2841,110.2227,110.2754,9152.0
2017-07-12 14:00:00,125.55,125.55,125.49,125.49,9369.0,110.2841,110.2841,110.2314,110.2314,9369.0
2017-07-12 14:05:00,125.49,125.51,125.47,125.48,19677.0,110.2314,110.249,110.2139,110.2227,19677.0
2017-07-12 14:10:00,125.49,125.5,125.46,125.47,6758.0,110.2314,110.2402,110.2051,110.2139,6758.0
2017-07-12 14:15:00,125.49,125.59,125.49,125.53,14249.0,110.2314,110.3193,110.2314,110.2666,14249.0
2017-07-12 14:20:00,125.53,125.53,125.5,125.53,4308.0,110.2666,110.2666,110.2402,110.2666,4308.0
2017-07-12 14:25:00,125.52,125.56,125.52,125.55,27445.0,110.2578,110.2929,110.2578,110.2841,27445.0
2017-07-12 14:30:00,125.55,125.56,125.52,125.53,6777.0,110.2841,110.2929,110.2578,110.2666,6777.0
2017-07-12 14:35:00,125.52,125.53,125.51,125.52,4043.0,110.2578,110.2666,110.249,110.2578,4043.0
2017-07-12 14:40:00,125.53,125.54,125.51,125.52,21763.0,110.2666,110.2754,110.249,110.2578,21763.0
2017-07-12 14:45:00,125.51,125.53,125.49,125.51,5230.0,110.249,110.2666,110.2314,110.249,5230.0
2017-07-12 14:50:00,125.52,125.55,125.51,125.54,16917.0,110.2578,110.2841,110.249,110.2754,16917.0
2017-07-12 14:55:00,125.54,125.55,125.51,125.52,13102.0,110.2754,110.2841,110.249,110.2578,13102.0
2017-07-12 15:00:00,125.52,125.54,125.5,125.54,17891.0,110.2578,110.2754,110.2402,110.2754,17891.0
2017-07-12 15:05:00,125.54,125.58,125.54,125.57,31812.0,110.2754,110.3105,110.2754,110.3017,31812.0
2017-07-12 15:10:00,125.57,125.59,125.53,125.59,25063.0,110.3017,110.3193,110.2666,110.3193,25063.0
2017-07-12 15:15:00,125.59,125.59,125.55,125.57,20296.0,110.3193,110.3193,110.2841,110.3017,20296.0
2017-07-12 15:20:00,125.57,125.6,125.56,125.58,23009.0,110.3017,110.3281,110.2929,110.3105,23009.0
2017-07-12 15:25:00,125.58,125.58,125.53,125.55,14847.0,110.3105,110.3105,110.2666,110.2841,14847.0
2017-07-12 15:30:00,125.55,125.59,125.49,125.52,44289.0,110.2841,110.3193,110.2314,110.2578,44289.0
2017-07-12 15:35:00,125.52,125.57,125.52,125.55,19521.0,110.2578,110.3017,110.2578,110.2841,19521.0
2017-07-12 15:40:00,125.55,125.56,125.5,125.53,27461.0,110.2841,110.2929,110.2402,110.2666,27461.0
2017-07-12 15:45:00,125.53,125.57,125.52,125.54,28902.0,110.2666,110.3017,110.2578,110.2754,28902.0
2017-07-12 15:50:00,125.53,125.55,125.48,125.5,24975.0,110.2666,110.2841,110.2227,110.2402,24975.0
2017-07-12 15:55:00,125.51,125.53,125.42,125.47,155995.0,110.249,110.2666,110.1699,110.2139,155995.0
2017-07-13 09:30:00,125.56,125.6,125.46,125.57,57921.0,110.2929,110.3281,110.2051,110.3017,57921.0
2017-07-13 09:35:00,125.57,125.66,125.56,125.6,13629.0,110.3017,110.3808,110.2929,110.3281,13629.0
2017-07-13 09:40:00,125.61,125.61,125.54,125.55,41619.0,110.3368,110.3368,110.2754,110.2841,41619.0
2017-07-13 09:45:00,125.56,125.58,125.52,125.55,9090.0,110.2929,110.3105,110.2578,110.2841,9090.0
2017-07-13 09:50:00,125.56,125.61,125.56,125.61,8744.0,110.2929,110.3368,110.2929,110.3368,8744.0
2017-07-13 09:55:00,125.61,125.63,125.59,125.61,10537.0,110.3368,110.3544,110.3193,110.3368,10537.0
2017-07-13 10:00:00,125.6,125.63,125.57,125.62,25353.0,110.3281,110.3544,110.3017,110.3456,25353.0
2017-07-13 10:05:00,125.6,125.62,125.56,125.61,17208.0,110.3281,110.3456,110.2929,110.3368,17208.0
2017-07-13 10:10:00,125.62,125.64,125.56,125.58,7349.0,110.3456,110.3632,110.2929,110.3105,7349.0
2017-07-13 10:15:00,125.58,125.58,125.51,125.53,57844.0,110.3105,110.3105,110.249,110.2666,57844.0
2017-07-13 10:20:00,125.53,125.55,125.48,125.49,22520.0,110.2666,110.2841,110.2227,110.2314,22520.0
2017-07-13 10:25:00,125.48,125.52,125.36,125.38,22769.0,110.2227,110.2578,110.1172,110.1348,22769.0
2017-07-13 10:30:00,125.38,125.42,125.31,125.42,22764.0,110.1348,110.1699,110.0733,110.1699,22764.0
2017-07-13 10:35:00,125.43,125.45,125.34,125.37,26511.0,110.1787,110.1963,110.0997,110.126,26511.0
2017-07-13 10:40:00,125.37,125.42,125.36,125.4,54491.0,110.126,110.1699,110.1172,110.1524,54491.0
2017-07-13 10:45:00,125.39,125.45,125.38,125.4,9967.0,110.1436,110.1963,110.1348,110.1524,9967.0
2017-07-13 10:50:00,125.4,125.49,125.39,125.49,31083.0,110.1524,110.2314,110.1436,110.2314,31083.0
2017-07-13 10:55:00,125.48,125.5,125.45,125.46,17105.0,110.2227,110.2402,110.1963,110.2051,17105.0
2017-07-13 11:00:00,125.46,125.52,125.44,125.5,29951.0,110.2051,110.2578,110.1875,110.2402,29951.0
2017-07-13 11:05:00,125.49,125.53,125.49,125.51,16460.0,110.2314,110.2666,110.2314,110.249,16460.0
2017-07-13 11:10:00,125.5,125.55,125.47,125.55,12116.0,110.2402,110.2841,110.2139,110.2841,12116.0
2017-07-13 11:15:00,125.55,125.56,125.5,125.56,4961.0,110.2841,110.2929,110.2402,110.2929,4961.0
2017-07-13 11:20:00,125.56,125.57,125.54,125.56,8839.0,110.2929,110.3017,110.2754,110.2929,8839.0
2017-07-13 11:25:00,125.57,125.61,125.54,125.55,9987.0,110.3017,110.3368,110.2754,110.2841,9987.0
2017-07-13 11:30:00,125.56,125.6,125.54,125.6,22593.0,110.2929,110.3281,110.2754,110.3281,22593.0
2017-07-13 11:35:00,125.6,125.6,125.54,125.54,9888.0,110.3281,110.3281,110.2754,110.2754,9888.0
2017-07-13 11:40:00,125.56,125.56,125.51,125.53,14916.0,110.2929,110.2929,110.249,110.2666,14916.0
2017-07-13 11:45:00,125.52,125.59,125.49,125.58,15251.0,110.2578,110.3193,110.2314,110.3105,15251.0
2017-07-13 11:50:00,125.58,125.63,125.57,125.61,30991.0,110.3105,110.3544,110.3017,110.3368,30991.0
2017-07-13 11:55:00,125.62,125.63,125.6,125.6,10232.0,110.3456,110.3544,110.3281,110.3281,10232.0
2017-07-13 12:00:00,125.59,125.6,125.57,125.6,6277.0,110.3193,110.3281,110.3017,110.3281,6277.0
2017-07-13 12:05:00,125.6,125.61,125.58,125.6,12118.0,110.3281,110.3368,110.3105,110.3281,12118.0
2017-07-13 12:10:00,125.6,125.62,125.6,125.62,31116.0,110.3281,110.3456,110.3281,110.3456,31116.0
2017-07-13 12:15:00,125.62,125.67,125.62,125.65,6536.0,110.3456,110.3896,110.3456,110.372,6536.0
2017-07-13 12:20:00,125.65,125.68,125.64,125.68,13117.0,110.372,110.3983,110.3632,110.3983,13117.0
2017-07-13 12:25:00,125.68,125.69,125.66,125.67,4820.0,110.3983,110.4071,110.3808,110.3896,4820.0
2017-07-13 12:30:00,125.66,125.67,125.63,125.64,9070.0,110.3808,110.3896,110.3544,110.3632,9070.0
2017-07-13 12:35:00,125.65,125.66,125.63,125.64,5579.0,110.372,110.3808,110.3544,110.3632,5579.0
2017-07-13 12:40:00,125.64,125.65,125.6,125.61,7587.0,110.3632,110.372,110.3281,110.3368,7587.0
2017-07-13 12:45:00,125.59,125.65,125.58,125.64,10901.0,110.3193,110.372,110.3105,110.3632,10901.0
2017-07-13 12:50:00,125.65,125.66,125.62,125.65,10198.0,110.372,110.3808,110.3456,110.372,10198.0
2017-07-13 12:55:00,125.65,125.69,125.65,125.68,8064.0,110.372,110.4071,110.372,110.3983,8064.0
2017-07-13 13:00:00,125.67,125.68,125.64,125.65,13170.0,110.3896,110.3983,110.3632,110.372,13170.0
2017-07-13 13:05:00,125.65,125.67,125.64,125.66,15584.0,110.372,110.3896,110.3632,110.3808,15584.0
2017-07-13 13:10:00,125.65,125.65,125.61,125.64,14911.0,110.372,110.372,110.3368,110.3632,14911.0
2017-07-13 13:15:00,125.64,125.64,125.62,125.64,8093.0,110.3632,110.3632,110.3456,110.3632,8093.0
2017-07-13 13:20:00,125.65,125.65,125.6,125.62,5839.0,110.372,110.372,110.3281,110.3456,5839.0
2017-07-13 13:25:00,125.62,125.66,125.61,125.62,15961.0,110.3456,110.3808,110.3368,110.3456,15961.0
2017-07-13 13:30:00,125.62,125.65,125.62,125.63,2236.0,110.3456,110.372,110.3456,110.3544,2236.0
2017-07-13 13:35:00,125.62,125.65,125.61,125.65,5129.0,110.3456,110.372,110.3368,110.372,5129.0
2017-07-13 13:40:00,125.65,125.66,125.64,125.66,11139.0,110.372,110.3808,110.3632,110.3808,11139.0
2017-07-13 13:45:00,125.65,125.66,125.6,125.6,5676.0,110.372,110.3808,110.3281,110.3281,5676.0
2017-07-13 13:50:00,125.6,125.62,125.57,125.59,9698.0,110.3281,110.3456,110.3017,110.3193,9698.0
2017-07-13 13:55:00,125.58,125.63,125.57,125.63,29674.0,110.3105,110.3544,110.3017,110.3544,29674.0
2017-07-13 14:00:00,125.63,125.64,125.58,125.6,14613.0,110.3544,110.3632,110.3105,110.3281,14613.0
2017-07-13 14:05:00,125.57,125.57,125.53,125.56,8499.0,110.3017,110.3017,110.2666,110.2929,8499.0
2017-07-13 14:10:00,125.56,125.59,125.55,125.58,15856.0,110.2929,110.3193,110.2841,110.3105,15856.0
2017-07-13 14:15:00,125.58,125.61,125.56,125.61,7759.0,110.3105,110.3368,110.2929,110.3368,7759.0
2017-07-13 14:20:00,125.61,125.64,125.6,125.63,13417.0,110.3368,110.3632,110.3281,110.3544,13417.0
2017-07-13 14:25:00,125.63,125.65,125.59,125.59,12698.0,110.3544,110.372,110.3193,110.3193,12698.0
2017-07-13 14:30:00,125.59,125.63,125.58,125.63,12792.0,110.3193,110.3544,110.3105,110.3544,12792.0
2017-07-13 14:35:00,125.62,125.65,125.61,125.63,7112.0,110.3456,110.372,110.3368,110.3544,7112.0
2017-07-13 14:40:00,125.63,125.68,125.63,125.67,9023.0,110.3544,110.3983,110.3544,110.3896,9023.0
2017-07-13 14:45:00,125.66,125.7,125.65,125.69,17753.0,110.3808,110.4159,110.372,110.4071,17753.0
2017-07-13 14:50:00,125.69,125.7,125.68,125.7,15230.0,110.4071,110.4159,110.3983,110.4159,15230.0
2017-07-13 14:55:00,125.7,125.72,125.67,125.71,8514.0,110.4159,110.4335,110.3896,110.4247,8514.0
2017-07-13 15:00:00,125.7,125.72,125.68,125.7,8653.0,110.4159,110.4335,110.3983,110.4159,8653.0
2017-07-13 15:05:00,125.69,125.7,125.64,125.66,19577.0,110.4071,110.4159,110.3632,110.3808,19577.0
2017-07-13 15:10:00,125.65,125.7,125.65,125.7,11158.0,110.372,110.4159,110.372,110.4159,11158.0
2017-07-13 15:15:00,125.7,125.7,125.65,125.66,4591.0,110.4159,110.4159,110.372,110.3808,4591.0
2017-07-13 15:20:00,125.66,125.69,125.65,125.68,14245.0,110.3808,110.4071,110.372,110.3983,14245.0
2017-07-13 15:25:00,125.69,125.71,125.68,125.69,7444.0,110.4071,110.4247,110.3983,110.4071,7444.0
2017-07-13 15:30:00,125.7,125.7,125.66,125.7,7734.0,110.4159,110.4159,110.3808,110.4159,7734.0
2017-07-13 15:35:00,125.7,125.72,125.69,125.71,8054.0,110.4159,110.4335,110.4071,110.4247,8054.0
2017-07-13 15:40:00,125.69,125.73,125.69,125.73,28249.0,110.4071,110.4423,110.4071,110.4423,28249.0
2017-07-13 15:45:00,125.72,125.76,125.69,125.76,19018.0,110.4335,110.4686,110.4071,110.4686,19018.0
2017-07-13 15:50:00,125.74,125.76,125.72,125.74,18006.0,110.451,110.4686,110.4335,110.451,18006.0
2017-07-13 15:55:00,125.74,125.76,125.66,125.68,95261.0,110.451,110.4686,110.3808,110.3983,95261.0
2017-07-14 09:30:00,125.77,125.78,125.65,125.75,68528.0,110.4774,110.4862,110.372,110.4598,68528.0
2017-07-14 09:35:00,125.75,125.85,125.75,125.84,28863.0,110.4598,110.5477,110.4598,110.5389,28863.0
2017-07-14 09:40:00,125.86,125.89,125.84,125.87,12974.0,110.5564,110.5828,110.5389,110.5652,12974.0
2017-07-14 09:45:00,125.88,125.93,125.88,125.9,8264.0,110.574,110.6179,110.574,110.5916,8264.0
2017-07-14 09:50:00,125.9,125.95,125.89,125.91,23429.0,110.5916,110.6355,110.5828,110.6004,23429.0
2017-07-14 09:55:00,125.9,125.92,125.88,125.9,24709.0,110.5916,110.6092,110.574,110.5916,24709.0
2017-07-14 10:00:00,125.89,125.89,125.82,125.86,17147.0,110.5828,110.5828,110.5213,110.5564,17147.0
2017-07-14 10:05:00,125.86,125.86,125.79,125.82,13894.0,110.5564,110.5564,110.495,110.5213,13894.0
2017-07-14 10:10:00,125.81,125.87,125.8,125.87,4309.0,110.5125,110.5652,110.5037,110.5652,4309.0
2017-07-14 10:15:00,125.88,125.9,125.86,125.88,9946.0,110.574,110.5916,110.5564,110.574,9946.0
2017-07-14 10:20:00,125.88,125.91,125.88,125.89,4419.0,110.574,110.6004,110.574,110.5828,4419.0
2017-07-14 10:25:00,125.9,125.9,125.86,125.88,3733.0,110.5916,110.5916,110.5564,110.574,3733.0
2017-07-14 10:30:00,125.89,125.9,125.86,125.89,5894.0,110.5828,110.5916,110.5564,110.5828,5894.0
2017-07-14 10:35:00,125.92,125.94,125.92,125.94,10412.0,110.6092,110.6267,110.6092,110.6267,10412.0
2017-07-14 10:40:00,125.93,125.95,125.92,125.93,5960.0,110.6179,110.6355,110.6092,110.6179,5960.0
2017-07-14 10:45:00,125.91,125.94,125.9,125.92,6648.0,110.6004,110.6267,110.5916,110.6092,6648.0
2017-07-14 10:50:00,125.92,125.97,125.92,125.95,22238.0,110.6092,110.6531,110.6092,110.6355,22238.0
2017-07-14 10:55:00,125.96,125.98,125.94,125.96,15287.0,110.6443,110.6619,110.6267,110.6443,15287.0
2017-07-14 11:00:00,125.92,125.93,125.88,125.88,7075.0,110.6092,110.6179,110.574,110.574,7075.0
2017-07-14 11:05:00,125.86,125.93,125.86,125.91,16595.0,110.5564,110.6179,110.5564,110.6004,16595.0
2017-07-14 11:10:00,125.92,125.97,125.92,125.94,19395.0,110.6092,110.6531,110.6092,110.6267,19395.0
2017-07-14 11:15:00,125.95,125.95,125.89,125.91,11643.0,110.6355,110.6355,110.5828,110.6004,11643.0
2017-07-14 11:20:00,125.92,125.95,125.9,125.95,7847.0,110.6092,110.6355,110.5916,110.6355,7847.0
2017-07-14 11:25:00,125.96,125.96,125.92,125.93,3274.0,110.6443,110.6443,110.6092,110.6179,3274.0
2017-07-14 11:30:00,125.95,125.96,125.93,125.95,14152.0,110.6355,110.6443,110.6179,110.6355,14152.0
2017-07-14 11:35:00,125.95,125.96,125.93,125.95,17337.0,110.6355,110.6443,110.6179,110.6355,17337.0
2017-07-14 11:40:00,125.95,125.97,125.94,125.95,9677.0,110.6355,110.6531,110.6267,110.6355,9677.0
2017-07-14 11:45:00,125.96,125.99,125.95,125.97,3950.0,110.6443,110.6706,110.6355,110.6531,3950.0
2017-07-14 11:50:00,125.98,125.98,125.94,125.97,16096.0,110.6619,110.6619,110.6267,110.6531,16096.0
2017-07-14 11:55:00,125.97,125.99,125.97,125.98,3593.0,110.6531,110.6706,110.6531,110.6619,3593.0
2017-07-14 12:00:00,125.99,125.99,125.94,125.96,4129.0,110.6706,110.6706,110.6267,110.6443,4129.0
2017-07-14 12:05:00,125.96,125.97,125.95,125.96,3223.0,110.6443,110.6531,110.6355,110.6443,3223.0
2017-07-14 12:10:00,125.96,125.97,125.94,125.97,8722.0,110.6443,110.6531,110.6267,110.6531,8722.0
2017-07-14 12:15:00,125.96,125.97,125.95,125.97,5475.0,110.6443,110.6531,110.6355,110.6531,5475.0
2017-07-14 12:20:00,125.96,125.98,125.96,125.98,19560.0,110.6443,110.6619,110.6443,110.6619,19560.0
2017-07-14 12:25:00,125.99,126.02,125.98,126.02,36732.0,110.6706,110.697,110.6619,110.697,36732.0
2017-07-14 12:30:00,126.02,126.03,126.01,126.03,2157.0,110.697,110.7058,110.6882,110.7058,2157.0
2017-07-14 12:35:00,126.03,126.1,126.02,126.1,55631.0,110.7058,110.7673,110.697,110.7673,55631.0
2017-07-14 12:40:00,126.09,126.1,126.08,126.08,5697.0,110.7585,110.7673,110.7497,110.7497,5697.0
2017-07-14 12:45:00,126.09,126.1,126.08,126.09,21319.0,110.7585,110.7673,110.7497,110.7585,21319.0
2017-07-14 12:50:00,126.09,126.14,126.08,126.14,11372.0,110.7585,110.8024,110.7497,110.8024,11372.0
2017-07-14 12:55:00,126.15,126.16,126.1,126.1,10413.0,110.8112,110.82,110.7673,110.7673,10413.0
2017-07-14 13:00:00,126.1,126.13,126.09,126.12,4703.0,110.7673,110.7936,110.7585,110.7848,4703.0
2017-07-14 13:05:00,126.12,126.14,126.12,126.13,12479.0,110.7848,110.8024,110.7848,110.7936,12479.0
2017-07-14 13:10:00,126.12,126.16,126.11,126.15,13889.0,110.7848,110.82,110.7761,110.8112,13889.0
2017-07-14 13:15:00,126.15,126.17,126.14,126.17,13456.0,110.8112,110.8288,110.8024,110.8288,13456.0
2017-07-14 13:20:00,126.17,126.2,126.16,126.18,18697.0,110.8288,110.8551,110.82,110.8375,18697.0
2017-07-14 13:25:00,126.18,126.22,126.18,126.22,4889.0,110.8375,110.8727,110.8375,110.8727,4889.0
2017-07-14 13:30:00,126.21,126.22,126.17,126.18,6354.0,110.8639,110.8727,110.8288,110.8375,6354.0
2017-07-14 13:35:00,126.17,126.19,126.17,126.19,11053.0,110.8288,110.8463,110.8288,110.8463,11053.0
2017-07-14 13:40:00,126.19,126.2,126.18,126.18,30203.0,110.8463,110.8551,110.8375,110.8375,30203.0
2017-07-14 13:45:00,126.19,126.21,126.18,126.21,5096.0,110.8463,110.8639,110.8375,110.8639,5096.0
2017-07-14 13:50:00,126.21,126.23,126.2,126.23,13806.0,110.8639,110.8815,110.8551,110.8815,13806.0
2017-07-14 13:55:00,126.24,126.25,126.24,126.25,23889.0,110.8902,110.899,110.8902,110.899,23889.0
2017-07-14 14:00:00,126.25,126.27,126.23,126.24,33404.0,110.899,110.9166,110.8815,110.8902,33404.0
2017-07-14 14:05:00,126.27,126.28,126.25,126.25,5388.0,110.9166,110.9254,110.899,110.899,5388.0
2017-07-14 14:10:00,126.28,126.31,126.27,126.29,3639.0,110.9254,110.9517,110.9166,110.9342,3639.0
2017-07-14 14:15:00,126.31,126.32,126.3,126.32,11915.0,110.9517,110.9605,110.9429,110.9605,11915.0
2017-07-14 14:20:00,126.32,126.33,126.3,126.3,20503.0,110.9605,110.9693,110.9429,110.9429,20503.0
2017-07-14 14:25:00,126.31,126.32,126.29,126.31,12867.0,110.9517,110.9605,110.9342,110.9517,12867.0
2017-07-14 14:30:00,126.31,126.32,126.3,126.31,7101.0,110.9517,110.9605,110.9429,110.9517,7101.0
2017-07-14 14:35:00,126.31,126.31,126.28,126.3,11125.0,110.9517,110.9517,110.9254,110.9429,11125.0
2017-07-14 14:40:00,126.28,126.3,126.27,126.28,9122.0,110.9254,110.9429,110.9166,110.9254,9122.0
2017-07-14 14:45:00,126.28,126.29,126.26,126.28,27958.0,110.9254,110.9342,110.9078,110.9254,27958.0
2017-07-14 14:50:00,126.27,126.3,126.27,126.29,9909.0,110.9166,110.9429,110.9166,110.9342,9909.0
2017-07-14 14:55:00,126.28,126.29,126.24,126.25,12559.0,110.9254,110.9342,110.8902,110.899,12559.0
2017-07-14 15:00:00,126.26,126.31,126.25,126.31,16260.0,110.9078,110.9517,110.899,110.9517,16260.0
2017-07-14 15:05:00,126.31,126.32,126.28,126.32,23035.0,110.9517,110.9605,110.9254,110.9605,23035.0
2017-07-14 15:10:00,126.32,126.33,126.3,126.33,15082.0,110.9605,110.9693,110.9429,110.9693,15082.0
2017-07-14 15:15:00,126.33,126.37,126.33,126.36,11324.0,110.9693,111.0044,110.9693,110.9957,11324.0
2017-07-14 15:20:00,126.37,126.41,126.36,126.41,7202.0,111.0044,111.0396,110.9957,111.0396,7202.0
2017-07-14 15:25:00,126.41,126.44,126.39,126.41,21248.0,111.0396,111.0659,111.022,111.0396,21248.0
2017-07-14 15:30:00,126.42,126.44,126.41,126.43,12756.0,111.0484,111.0659,111.0396,111.0571,12756.0
2017-07-14 15:35:00,126.43,126.49,126.42,126.48,43296.0,111.0571,111.1098,111.0484,111.1011,43296.0
2017-07-14 15:40:00,126.49,126.5,126.4,126.4,10249.0,111.1098,111.1186,111.0308,111.0308,10249.0
2017-07-14 15:45:00,126.39,126.42,126.35,126.37,92081.0,111.022,111.0484,110.9869,111.0044,92081.0
2017-07-14 15:50:00,126.36,126.37,126.28,126.28,16819.0,110.9957,111.0044,110.9254,110.9254,16819.0
2017-07-14 15:55:00,126.27,126.3,126.19,126.23,45163.0,110.9166,110.9429,110.8463,110.8815,45163.0
2017-07-17 09:30:00,126.28,126.3,126.15,126.2,78559.0,110.9254,110.9429,110.8112,110.8551,78559.0
2017-07-17 09:35:00,126.2,126.22,126.16,126.22,35805.0,110.8551,110.8727,110.82,110.8727,35805.0
2017-07-17 09:40:00,126.22,126.26,126.12,126.25,36290.0,110.8727,110.9078,110.7848,110.899,36290.0
2017-07-17 09:45:00,126.29,126.32,126.27,126.29,36853.0,110.9342,110.9605,110.9166,110.9342,36853.0
2017-07-17 09:50:00,126.29,126.32,126.25,126.3,18561.0,110.9342,110.9605,110.899,110.9429,18561.0
2017-07-17 09:55:00,126.3,126.34,126.3,126.31,16361.0,110.9429,110.9781,110.9429,110.9517,16361.0
2017-07-17 10:00:00,126.3,126.32,126.25,126.31,27089.0,110.9429,110.9605,110.899,110.9517,27089.0
2017-07-17 10:05:00,126.32,126.36,126.31,126.32,10193.0,110.9605,110.9957,110.9517,110.9605,10193.0
2017-07-17 10:10:00,126.33,126.35,126.29,126.33,34973.0,110.9693,110.9869,110.9342,110.9693,34973.0
2017-07-17 10:15:00,126.33,126.34,126.3,126.3,35518.0,110.9693,110.9781,110.9429,110.9429,35518.0
2017-07-17 10:20:00,126.3,126.38,126.3,126.37,14346.0,110.9429,111.0132,110.9429,111.0044,14346.0
2017-07-17 10:25:00,126.36,126.38,126.32,126.33,18850.0,110.9957,111.0132,110.9605,110.9693,18850.0
2017-07-17 10:30:00,126.33,126.36,126.31,126.34,18320.0,110.9693,110.9957,110.9517,110.9781,18320.0
2017-07-17 10:35:00,126.32,126.32,126.25,126.29,77789.0,110.9605,110.9605,110.899,110.9342,77789.0
2017-07-17 10:40:00,126.3,126.37,126.29,126.37,22366.0,110.9429,111.0044,110.9342,111.0044,22366.0
2017-07-17 10:45:00,126.36,126.37,126.29,126.36,35230.0,110.9957,111.0044,110.9342,110.9957,35230.0
2017-07-17 10:50:00,126.35,126.37,126.33,126.37,16008.0,110.9869,111.0044,110.9693,111.0044,16008.0
2017-07-17 10:55:00,126.36,126.39,126.35,126.37,22613.0,110.9957,111.022,110.9869,111.0044,22613.0
2017-07-17 11:00:00,126.38,126.41,126.37,126.41,23280.0,111.0132,111.0396,111.0044,111.0396,23280.0
2017-07-17 11:05:00,126.41,126.43,126.36,126.36,15309.0,111.0396,111.0571,110.9957,110.9957,15309.0
2017-07-17 11:10:00,126.36,126.41,126.35,126.39,18383.0,110.9957,111.0396,110.9869,111.022,18383.0
2017-07-17 11:15:00,126.38,126.39,126.36,126.37,7969.0,111.0132,111.022,110.9957,111.0044,7969.0
2017-07-17 11:20:00,126.37,126.39,126.36,126.38,5290.0,111.0044,111.022,110.9957,111.0132,5290.0
2017-07-17 11:25:00,126.39,126.4,126.36,126.39,10291.0,111.022,111.0308,110.9957,111.022,10291.0
2017-07-17 11:30:00,126.39,126.39,126.35,126.36,14092.0,111.022,111.022,110.9869,110.9957,14092.0
2017-07-17 11:35:00,126.35,126.36,126.25,126.27,12598.0,110.9869,110.9957,110.899,110.9166,12598.0
2017-07-17 11:40:00,126.26,126.3,126.25,126.3,6302.0,110.9078,110.9429,110.899,110.9429,6302.0
2017-07-17 11:45:00,126.26,126.31,126.25,126.3,8670.0,110.9078,110.9517,110.899,110.9429,8670.0
2017-07-17 11:50:00,126.29,126.3,126.26,126.29,17442.0,110.9342,110.9429,110.9078,110.9342,17442.0
2017-07-17 11:55:00,126.29,126.31,126.28,126.29,9219.0,110.9342,110.9517,110.9254,110.9342,9219.0
2017-07-17 12:00:00,126.29,126.32,126.29,126.32,9069.0,110.9342,110.9605,110.9342,110.9605,9069.0
2017-07-17 12:05:00,126.32,126.35,126.31,126.34,22051.0,110.9605,110.9869,110.9517,110.9781,22051.0
2017-07-17 12:10:00,126.34,126.38,126.34,126.36,6923.0,110.9781,111.0132,110.9781,110.9957,6923.0
2017-07-17 12:15:00,126.36,126.36,126.35,126.36,4521.0,110.9957,110.9957,110.9869,110.9957,4521.0
2017-07-17 12:20:00,126.35,126.37,126.34,126.36,11558.0,110.9869,111.0044,110.9781,110.9957,11558.0
2017-07-17 12:25:00,126.36,126.37,126.31,126.36,24306.0,110.9957,111.0044,110.9517,110.9957,24306.0
2017-07-17 12:30:00,126.36,126.38,126.35,126.38,11992.0,110.9957,111.0132,110.9869,111.0132,11992.0
2017-07-17 12:35:00,126.38,126.39,126.36,126.37,10343.0,111.0132,111.022,110.9957,111.0044,10343.0
2017-07-17 12:40:00,126.36,126.38,126.36,126.37,83944.0,110.9957,111.0132,110.9957,111.0044,83944.0
2017-07-17 12:45:00,126.36,126.38,126.35,126.37,8091.0,110.9957,111.0132,110.9869,111.0044,8091.0
2017-07-17 12:50:00,126.36,126.41,126.36,126.4,9221.0,110.9957,111.0396,110.9957,111.0308,9221.0
2017-07-17 12:55:00,126.4,126.41,126.39,126.4,6949.0,111.0308,111.0396,111.022,111.0308,6949.0
2017-07-17 13:00:00,126.39,126.43,126.38,126.38,7954.0,111.022,111.0571,111.0132,111.0132,7954.0
2017-07-17 13:05:00,126.38,126.42,126.37,126.4,10559.0,111.0132,111.0484,111.0044,111.0308,10559.0
2017-07-17 13:10:00,126.39,126.45,126.39,126.45,12604.0,111.022,111.0747,111.022,111.0747,12604.0
2017-07-17 13:15:00,126.44,126.45,126.39,126.39,11843.0,111.0659,111.0747,111.022,111.022,11843.0
2017-07-17 13:20:00,126.4,126.4,126.37,126.38,10049.0,111.0308,111.0308,111.0044,111.0132,10049.0
2017-07-17 13:25:00,126.38,126.4,126.37,126.37,5605.0,111.0132,111.0308,111.0044,111.0044,5605.0
2017-07-17 13:30:00,126.37,126.39,126.37,126.37,13385.0,111.0044,111.022,111.0044,111.0044,13385.0
2017-07-17 13:35:00,126.38,126.39,126.37,126.39,4238.0,111.0132,111.022,111.0044,111.022,4238.0
2017-07-17 13:40:00,126.38,126.39,126.37,126.39,9145.0,111.0132,111.022,111.0044,111.022,9145.0
2017-07-17 13:45:00,126.39,126.4,126.37,126.37,8076.0,111.022,111.0308,111.0044,111.0044,8076.0
2017-07-17 13:50:00,126.37,126.37,126.32,126.33,10053.0,111.0044,111.0044,110.9605,110.9693,10053.0
2017-07-17 13:55:00,126.33,126.36,126.33,126.35,8467.0,110.9693,110.9957,110.9693,110.9869,8467.0
2017-07-17 14:00:00,126.35,126.35,126.33,126.34,9816.0,110.9869,110.9869,110.9693,110.9781,9816.0
2017-07-17 14:05:00,126.35,126.35,126.31,126.31,5539.0,110.9869,110.9869,110.9517,110.9517,5539.0
2017-07-17 14:10:00,126.31,126.32,126.25,126.27,12667.0,110.9517,110.9605,110.899,110.9166,12667.0
2017-07-17 14:15:00,126.27,126.29,126.27,126.28,7294.0,110.9166,110.9342,110.9166,110.9254,7294.0
2017-07-17 14:20:00,126.28,126.32,126.28,126.31,8901.0,110.9254,110.9605,110.9254,110.9517,8901.0
2017-07-17 14:25:00,126.31,126.35,126.31,126.35,11111.0,110.9517,110.9869,110.9517,110.9869,11111.0
2017-07-17 14:30:00,126.34,126.34,126.31,126.31,5206.0,110.9781,110.9781,110.9517,110.9517,5206.0
2017-07-17 14:35:00,126.32,126.36,126.28,126.34,14953.0,110.9605,110.9957,110.9254,110.9781,14953.0
2017-07-17 14:40:00,126.33,126.35,126.32,126.32,14678.0,110.9693,110.9869,110.9605,110.9605,14678.0
2017-07-17 14:45:00,126.33,126.34,126.32,126.32,21431.0,110.9693,110.9781,110.9605,110.9605,21431.0
2017-07-17 14:50:00,126.33,126.33,126.31,126.31,16326.0,110.9693,110.9693,110.9517,110.9517,16326.0
2017-07-17 14:55:00,126.31,126.32,126.28,126.29,30326.0,110.9517,110.9605,110.9254,110.9342,30326.0
2017-07-17 15:00:00,126.3,126.32,126.29,126.3,10139.0,110.9429,110.9605,110.9342,110.9429,10139.0
2017-07-17 15:05:00,126.29,126.3,126.25,126.27,23755.0,110.9342,110.9429,110.899,110.9166,23755.0
2017-07-17 15:10:00,126.26,126.27,126.25,126.25,19636.0,110.9078,110.9166,110.899,110.899,19636.0
2017-07-17 15:15:00,126.25,126.25,126.22,126.22,10513.0,110.899,110.899,110.8727,110.8727,10513.0
2017-07-17 15:20:00,126.22,126.24,126.21,126.22,20438.0,110.8727,110.8902,110.8639,110.8727,20438.0
2017-07-17 15:25:00,126.21,126.23,126.2,126.21,17483.0,110.8639,110.8815,110.8551,110.8639,17483.0
2017-07-17 15:30:00,126.22,126.25,126.2,126.25,21059.0,110.8727,110.899,110.8551,110.899,21059.0
2017-07-17 15:35:00,126.26,126.29,126.24,126.26,177028.0,110.9078,110.9342,110.8902,110.9078,177028.0
2017-07-17 15:40:00,126.25,126.26,126.23,126.25,23084.0,110.899,110.9078,110.8815,110.899,23084.0
2017-07-17 15:45:00,126.25,126.26,126.23,126.24,14527.0,110.899,110.9078,110.8815,110.8902,14527.0
2017-07-17 15:50:00,126.23,126.26,126.22,126.23,7561.0,110.8815,110.9078,110.8727,110.8815,7561.0
2017-07-17 15:55:00,126.24,126.27,126.22,126.24,49238.0,110.8902,110.9166,110.8727,110.8902,49238.0
2017-07-18 09:30:00,126.11,126.12,125.94,125.94,114456.0,110.7761,110.7848,110.6267,110.6267,114456.0
2017-07-18 09:35:00,125.93,126.01,125.92,125.99,33054.0,110.6179,110.6882,110.6092,110.6706,33054.0
2017-07-18 09:40:00,125.99,126.06,125.99,126.04,25690.0,110.6706,110.7321,110.6706,110.7146,25690.0
2017-07-18 09:45:00,126.04,126.12,126.01,126.1,24032.0,110.7146,110.7848,110.6882,110.7673,24032.0
2017-07-18 09:50:00,126.08,126.11,126.05,126.1,15695.0,110.7497,110.7761,110.7233,110.7673,15695.0
2017-07-18 09:55:00,126.1,126.11,126.04,126.07,17642.0,110.7673,110.7761,110.7146,110.7409,17642.0
2017-07-18 10:00:00,126.08,126.09,126.02,126.05,44662.0,110.7497,110.7585,110.697,110.7233,44662.0
2017-07-18 10:05:00,126.05,126.06,126.0,126.05,25198.0,110.7233,110.7321,110.6794,110.7233,25198.0
2017-07-18 10:10:00,126.05,126.17,126.04,126.13,12092.0,110.7233,110.8288,110.7146,110.7936,12092.0
2017-07-18 10:15:00,126.14,126.15,126.1,126.1,26537.0,110.8024,110.8112,110.7673,110.7673,26537.0
2017-07-18 10:20:00,126.1,126.13,126.08,126.1,23627.0,110.7673,110.7936,110.7497,110.7673,23627.0
2017-07-18 10:25:00,126.1,126.14,126.1,126.11,10452.0,110.7673,110.8024,110.7673,110.7761,10452.0
2017-07-18 10:30:00,126.11,126.11,126.02,126.02,11068.0,110.7761,110.7761,110.697,110.697,11068.0
2017-07-18 10:35:00,126.03,126.06,125.98,125.99,12606.0,110.7058,110.7321,110.6619,110.6706,12606.0
2017-07-18 10:40:00,125.96,125.96,125.78,125.78,23582.0,110.6443,110.6443,110.4862,110.4862,23582.0
2017-07-18 10:45:00,125.8,125.88,125.78,125.85,14216.0,110.5037,110.574,110.4862,110.5477,14216.0
2017-07-18 10:50:00,125.86,125.97,125.85,125.96,15803.0,110.5564,110.6531,110.5477,110.6443,15803.0
2017-07-18 10:55:00,125.97,126.09,125.97,126.08,21205.0,110.6531,110.7585,110.6531,110.7497,21205.0
2017-07-18 11:00:00,126.07,126.09,126.02,126.06,172706.0,110.7409,110.7585,110.697,110.7321,172706.0
2017-07-18 11:05:00,126.05,126.05,126.0,126.02,5728.0,110.7233,110.7233,110.6794,110.697,5728.0
2017-07-18 11:10:00,126.02,126.03,126.0,126.01,22479.0,110.697,110.7058,110.6794,110.6882,22479.0
2017-07-18 11:15:00,126.01,126.03,125.98,126.0,24115.0,110.6882,110.7058,110.6619,110.6794,24115.0
2017-07-18 11:20:00,126.01,126.12,126.0,126.08,22435.0,110.6882,110.7848,110.6794,110.7497,22435.0
2017-07-18 11:25:00,126.08,126.11,126.06,126.09,15335.0,110.7497,110.7761,110.7321,110.7585,15335.0
2017-07-18 11:30:00,126.09,126.17,126.08,126.13,25168.0,110.7585,110.8288,110.7497,110.7936,25168.0
2017-07-18 11:35:00,126.14,126.14,126.08,126.08,30098.0,110.8024,110.8024,110.7497,110.7497,30098.0
2017-07-18 11:40:00,126.08,126.13,126.08,126.11,9323.0,110.7497,110.7936,110.7497,110.7761,9323.0
2017-07-18 11:45:00,126.12,126.13,126.09,126.12,8945.0,110.7848,110.7936,110.7585,110.7848,8945.0
2017-07-18 11:50:00,126.12,126.16,126.12,126.13,34366.0,110.7848,110.82,110.7848,110.7936,34366.0
2017-07-18 11:55:00,126.14,126.14,126.1,126.13,9823.0,110.8024,110.8024,110.7673,110.7936,9823.0
2017-07-18 12:00:00,126.14,126.16,126.13,126.16,6010.0,110.8024,110.82,110.7936,110.82,6010.0
2017-07-18 12:05:00,126.15,126.17,126.14,126.16,9579.0,110.8112,110.8288,110.8024,110.82,9579.0
2017-07-18 12:10:00,126.16,126.18,126.08,126.11,14975.0,110.82,110.8375,110.7497,110.7761,14975.0
2017-07-18 12:15:00,126.1,126.15,126.09,126.13,7343.0,110.7673,110.8112,110.7585,110.7936,7343.0
2017-07-18 12:20:00,126.14,126.18,126.12,126.17,15170.0,110.8024,110.8375,110.7848,110.8288,15170.0
2017-07-18 12:25:00,126.18,126.19,126.15,126.16,6479.0,110.8375,110.8463,110.8112,110.82,6479.0
2017-07-18 12:30:00,126.14,126.19,126.14,126.15,5007.0,110.8024,110.8463,110.8024,110.8112,5007.0
2017-07-18 12:35:00,126.14,126.17,126.14,126.14,15720.0,110.8024,110.8288,110.8024,110.8024,15720.0
2017-07-18 12:40:00,126.14,126.17,126.09,126.09,12278.0,110.8024,110.8288,110.7585,110.7585,12278.0
2017-07-18 12:45:00,126.1,126.13,126.09,126.12,22288.0,110.7673,110.7936,110.7585,110.7848,22288.0
2017-07-18 12:50:00,126.11,126.14,126.09,126.1,6276.0,110.7761,110.8024,110.7585,110.7673,6276.0
2017-07-18 12:55:00,126.1,126.11,126.07,126.09,6187.0,110.7673,110.7761,110.7409,110.7585,6187.0
2017-07-18 13:00:00,126.08,126.09,126.02,126.05,7856.0,110.7497,110.7585,110.697,110.7233,7856.0
2017-07-18 13:05:00,126.05,126.06,126.04,126.06,8086.0,110.7233,110.7321,110.7146,110.7321,8086.0
2017-07-18 13:10:00,126.05,126.1,126.05,126.09,10092.0,110.7233,110.7673,110.7233,110.7585,10092.0
2017-07-18 13:15:00,126.09,126.13,126.09,126.12,8674.0,110.7585,110.7936,110.7585,110.7848,8674.0
2017-07-18 13:20:00,126.1,126.15,126.1,126.12,8907.0,110.7673,110.8112,110.7673,110.7848,8907.0
2017-07-18 13:25:00,126.11,126.11,126.09,126.11,16766.0,110.7761,110.7761,110.7585,110.7761,16766.0
2017-07-18 13:30:00,126.1,126.15,126.1,126.13,11224.0,110.7673,110.8112,110.7673,110.7936,11224.0
2017-07-18 13:35:00,126.13,126.18,126.13,126.15,13075.0,110.7936,110.8375,110.7936,110.8112,13075.0
2017-07-18 13:40:00,126.15,126.2,126.15,126.17,12562.0,110.8112,110.8551,110.8112,110.8288,12562.0
2017-07-18 13:45:00,126.18,126.19,126.15,126.16,8767.0,110.8375,110.8463,110.8112,110.82,8767.0
2017-07-18 13:50:00,126.18,126.19,126.14,126.14,23690.0,110.8375,110.8463,110.8024,110.8024,23690.0
2017-07-18 13:55:00,126.14,126.18,126.14,126.18,12339.0,110.8024,110.8375,110.8024,110.8375,12339.0
2017-07-18 14:00:00,126.18,126.18,126.15,126.16,5198.0,110.8375,110.8375,110.8112,110.82,5198.0
2017-07-18 14:05:00,126.17,126.19,126.16,126.19,7890.0,110.8288,110.8463,110.82,110.8463,7890.0
2017-07-18 14:10:00,126.18,126.23,126.18,126.21,18737.0,110.8375,110.8815,110.8375,110.8639,18737.0
2017-07-18 14:15:00,126.2,126.22,126.17,126.2,34620.0,110.8551,110.8727,110.8288,110.8551,34620.0
2017-07-18 14:20:00,126.2,126.2,126.18,126.19,9065.0,110.8551,110.8551,110.8375,110.8463,9065.0
2017-07-18 14:25:00,126.19,126.19,126.13,126.15,16328.0,110.8463,110.8463,110.7936,110.8112,16328.0
2017-07-18 14:30:00,126.16,126.19,126.15,126.19,6821.0,110.82,110.8463,110.8112,110.8463,6821.0
2017-07-18 14:35:00,126.19,126.22,126.18,126.19,16919.0,110.8463,110.8727,110.8375,110.8463,16919.0
2017-07-18 14:40:00,126.19,126.23,126.18,126.22,54530.0,110.8463,110.8815,110.8375,110.8727,54530.0
2017-07-18 14:45:00,126.23,126.23,126.19,126.22,25847.0,110.8815,110.8815,110.8463,110.8727,25847.0
2017-07-18 14:50:00,126.21,126.22,126.19,126.2,18185.0,110.8639,110.8727,110.8463,110.8551,18185.0
2017-07-18 14:55:00,126.2,126.21,126.19,126.2,17331.0,110.8551,110.8639,110.8463,110.8551,17331.0
2017-07-18 15:00:00,126.19,126.21,126.19,126.21,11712.0,110.8463,110.8639,110.8463,110.8639,11712.0
2017-07-18 15:05:00,126.21,126.24,126.2,126.23,12164.0,110.8639,110.8902,110.8551,110.8815,12164.0
2017-07-18 15:10:00,126.23,126.25,126.22,126.23,13997.0,110.8815,110.899,110.8727,110.8815,13997.0
2017-07-18 15:15:00,126.24,126.27,126.23,126.27,14749.0,110.8902,110.9166,110.8815,110.9166,14749.0
2017-07-18 15:20:00,126.26,126.28,126.25,126.28,17877.0,110.9078,110.9254,110.899,110.9254,17877.0
2017-07-18 15:25:00,126.28,126.31,126.27,126.3,13752.0,110.9254,110.9517,110.9166,110.9429,13752.0
2017-07-18 15:30:00,126.3,126.3,126.25,126.28,16222.0,110.9429,110.9429,110.899,110.9254,16222.0
2017-07-18 15:35:00,126.28,126.33,126.28,126.29,52740.0,110.9254,110.9693,110.9254,110.9342,52740.0
2017-07-18 15:40:00,126.29,126.29,126.26,126.28,15137.0,110.9342,110.9342,110.9078,110.9254,15137.0
2017-07-18 15:45:00,126.28,126.29,126.22,126.27,27118.0,110.9254,110.9342,110.8727,110.9166,27118.0
2017-07-18 15:50:00,126.27,126.3,126.26,126.29,16331.0,110.9166,110.9429,110.9078,110.9342,16331.0
2017-07-18 15:55:00,126.29,126.32,126.27,126.3,39864.0,110.9342,110.9605,110.9166,110.9429,39864.0
2017-07-19 09:30:00,126.51,126.57,126.51,126.55,77278.0,111.1274,111.1801,111.1274,111.1625,77278.0
2017-07-19 09:35:00,126.55,126.67,126.54,126.64,19854.0,111.1625,111.268,111.1538,111.2416,19854.0
2017-07-19 09:40:00,126.65,126.7,126.61,126.68,18764.0,111.2504,111.2943,111.2153,111.2767,18764.0
2017-07-19 09:45:00,126.7,126.7,126.62,126.65,6703.0,111.2943,111.2943,111.224,111.2504,6703.0
2017-07-19 09:50:00,126.64,126.67,126.62,126.64,8873.0,111.2416,111.268,111.224,111.2416,8873.0
2017-07-19 09:55:00,126.65,126.69,126.63,126.68,17835.0,111.2504,111.2855,111.2328,111.2767,17835.0
2017-07-19 10:00:00,126.69,126.78,126.68,126.76,28247.0,111.2855,111.3646,111.2767,111.347,28247.0
2017-07-19 10:05:00,126.76,126.77,126.71,126.71,5497.0,111.347,111.3558,111.3031,111.3031,5497.0
2017-07-19 10:10:00,126.71,126.72,126.64,126.68,8956.0,111.3031,111.3119,111.2416,111.2767,8956.0
2017-07-19 10:15:00,126.68,126.7,126.63,126.68,10651.0,111.2767,111.2943,111.2328,111.2767,10651.0
2017-07-19 10:20:00,126.68,126.68,126.65,126.68,16586.0,111.2767,111.2767,111.2504,111.2767,16586.0
2017-07-19 10:25:00,126.68,126.71,126.67,126.68,14202.0,111.2767,111.3031,111.268,111.2767,14202.0
2017-07-19 10:30:00,126.69,126.76,126.69,126.73,11840.0,111.2855,111.347,111.2855,111.3207,11840.0
2017-07-19 10:35:00,126.74,126.75,126.61,126.63,70540.0,111.3294,111.3382,111.2153,111.2328,70540.0
2017-07-19 10:40:00,126.63,126.66,126.61,126.64,10202.0,111.2328,111.2592,111.2153,111.2416,10202.0
2017-07-19 10:45:00,126.64,126.7,126.64,126.67,13471.0,111.2416,111.2943,111.2416,111.268,13471.0
2017-07-19 10:50:00,126.68,126.7,126.67,126.68,52690.0,111.2767,111.2943,111.268,111.2767,52690.0
2017-07-19 10:55:00,126.68,126.69,126.67,126.69,10202.0,111.2767,111.2855,111.268,111.2855,10202.0
2017-07-19 11:00:00,126.71,126.73,126.7,126.72,6614.0,111.3031,111.3207,111.2943,111.3119,6614.0
2017-07-19 11:05:00,126.71,126.76,126.71,126.74,12839.0,111.3031,111.347,111.3031,111.3294,12839.0
2017-07-19 11:10:00,126.74,126.78,126.73,126.77,11143.0,111.3294,111.3646,111.3207,111.3558,11143.0
2017-07-19 11:15:00,126.78,126.78,126.74,126.75,14220.0,111.3646,111.3646,111.3294,111.3382,14220.0
2017-07-19 11:20:00,126.76,126.76,126.7,126.71,3272.0,111.347,111.347,111.2943,111.3031,3272.0
2017-07-19 11:25:00,126.72,126.74,126.69,126.72,7001.0,111.3119,111.3294,111.2855,111.3119,7001.0
2017-07-19 11:30:00,126.72,126.78,126.72,126.77,15097.0,111.3119,111.3646,111.3119,111.3558,15097.0
2017-07-19 11:35:00,126.78,126.8,126.78,126.79,10650.0,111.3646,111.3822,111.3646,111.3734,10650.0
2017-07-19 11:40:00,126.8,126.83,126.78,126.8,30004.0,111.3822,111.4085,111.3646,111.3822,30004.0
2017-07-19 11:45:00,126.8,126.84,126.8,126.8,12437.0,111.3822,111.4173,111.3822,111.3822,12437.0
2017-07-19 11:50:00,126.81,126.81,126.78,126.79,9547.0,111.3909,111.3909,111.3646,111.3734,9547.0
2017-07-19 11:55:00,126.81,126.83,126.79,126.81,8203.0,111.3909,111.4085,111.3734,111.3909,8203.0
2017-07-19 12:00:00,126.81,126.85,126.81,126.83,4852.0,111.3909,111.4261,111.3909,111.4085,4852.0
2017-07-19 12:05:00,126.84,126.86,126.83,126.85,4938.0,111.4173,111.4349,111.4085,111.4261,4938.0
2017-07-19 12:10:00,126.85,126.86,126.82,126.86,17814.0,111.4261,111.4349,111.3997,111.4349,17814.0
2017-07-19 12:15:00,126.85,126.89,126.85,126.88,25204.0,111.4261,111.4612,111.4261,111.4524,25204.0
2017-07-19 12:20:00,126.88,126.89,126.86,126.86,5641.0,111.4524,111.4612,111.4349,111.4349,5641.0
2017-07-19 12:25:00,126.86,126.87,126.83,126.83,7290.0,111.4349,111.4436,111.4085,111.4085,7290.0
2017-07-19 12:30:00,126.83,126.84,126.81,126.82,16143.0,111.4085,111.4173,111.3909,111.3997,16143.0
2017-07-19 12:35:00,126.82,126.83,126.81,126.82,14229.0,111.3997,111.4085,111.3909,111.3997,14229.0
2017-07-19 12:40:00,126.82,126.83,126.81,126.82,8105.0,111.3997,111.4085,111.3909,111.3997,8105.0
2017-07-19 12:45:00,126.81,126.82,126.8,126.82,4695.0,111.3909,111.3997,111.3822,111.3997,4695.0
2017-07-19 12:50:00,126.81,126.83,126.8,126.81,7778.0,111.3909,111.4085,111.3822,111.3909,7778.0
2017-07-19 12:55:00,126.81,126.83,126.79,126.81,8769.0,111.3909,111.4085,111.3734,111.3909,8769.0
2017-07-19 13:00:00,126.82,126.83,126.81,126.83,27192.0,111.3997,111.4085,111.3909,111.4085,27192.0
2017-07-19 13:05:00,126.83,126.86,126.82,126.85,22819.0,111.4085,111.4349,111.3997,111.4261,22819.0
2017-07-19 13:10:00,126.86,126.89,126.85,126.88,19502.0,111.4349,111.4612,111.4261,111.4524,19502.0
2017-07-19 13:15:00,126.88,126.89,126.86,126.87,1739.0,111.4524,111.4612,111.4349,111.4436,1739.0
2017-07-19 13:20:00,126.87,126.92,126.86,126.9,21078.0,111.4436,111.4876,111.4349,111.47,21078.0
2017-07-19 13:25:00,126.91,126.91,126.88,126.88,10253.0,111.4788,111.4788,111.4524,111.4524,10253.0
2017-07-19 13:30:00,126.88,126.9,126.88,126.89,6040.0,111.4524,111.47,111.4524,111.4612,6040.0
2017-07-19 13:35:00,126.88,126.89,126.86,126.89,5528.0,111.4524,111.4612,111.4349,111.4612,5528.0
2017-07-19 13:40:00,126.89,126.9,126.87,126.9,9777.0,111.4612,111.47,111.4436,111.47,9777.0
2017-07-19 13:45:00,126.89,126.94,126.89,126.93,6958.0,111.4612,111.5051,111.4612,111.4963,6958.0
2017-07-19 13:50:00,126.93,126.95,126.92,126.94,6519.0,111.4963,111.5139,111.4876,111.5051,6519.0
2017-07-19 13:55:00,126.94,126.95,126.91,126.91,5158.0,111.5051,111.5139,111.4788,111.4788,5158.0
2017-07-19 14:00:00,126.92,126.95,126.91,126.93,9948.0,111.4876,111.5139,111.4788,111.4963,9948.0
2017-07-19 14:05:00,126.93,126.95,126.92,126.94,9458.0,111.4963,111.5139,111.4876,111.5051,9458.0
2017-07-19 14:10:00,126.95,126.97,126.94,126.95,5241.0,111.5139,111.5315,111.5051,111.5139,5241.0
2017-07-19 14:15:00,126.95,126.97,126.94,126.96,9642.0,111.5139,111.5315,111.5051,111.5227,9642.0
2017-07-19 14:20:00,126.95,126.96,126.93,126.95,21358.0,111.5139,111.5227,111.4963,111.5139,21358.0
2017-07-19 14:25:00,126.94,126.97,126.94,126.97,7113.0,111.5051,111.5315,111.5051,111.5315,7113.0
2017-07-19 14:30:00,126.97,126.98,126.96,126.98,6259.0,111.5315,111.5403,111.5227,111.5403,6259.0
2017-07-19 14:35:00,126.97,126.97,126.95,126.97,9975.0,111.5315,111.5315,111.5139,111.5315,9975.0
2017-07-19 14:40:00,126.96,126.99,126.96,126.97,4701.0,111.5227,111.549,111.5227,111.5315,4701.0
2017-07-19 14:45:00,126.96,126.98,126.96,126.97,12711.0,111.5227,111.5403,111.5227,111.5315,12711.0
2017-07-19 14:50:00,126.98,126.99,126.96,126.98,16896.0,111.5403,111.549,111.5227,111.5403,16896.0
2017-07-19 14:55:00,126.98,126.98,126.96,126.96,7697.0,111.5403,111.5403,111.5227,111.5227,7697.0
2017-07-19 15:00:00,126.97,126.98,126.96,126.98,15970.0,111.5315,111.5403,111.5227,111.5403,15970.0
2017-07-19 15:05:00,126.98,126.99,126.97,126.97,24075.0,111.5403,111.549,111.5315,111.5315,24075.0
2017-07-19 15:10:00,126.98,126.98,126.95,126.96,6564.0,111.5403,111.5403,111.5139,111.5227,6564.0
2017-07-19 15:15:00,126.96,127.0,126.95,126.99,9571.0,111.5227,111.5578,111.5139,111.549,9571.0
2017-07-19 15:20:00,126.98,127.01,126.97,127.0,26644.0,111.5403,111.5666,111.5315,111.5578,26644.0
2017-07-19 15:25:00,127.0,127.05,127.0,127.03,13690.0,111.5578,111.6018,111.5578,111.5842,13690.0
2017-07-19 15:30:00,127.04,127.05,127.02,127.03,18003.0,111.593,111.6018,111.5754,111.5842,18003.0
2017-07-19 15:35:00,127.03,127.04,126.99,126.99,19052.0,111.5842,111.593,111.549,111.549,19052.0
2017-07-19 15:40:00,126.99,127.02,126.99,127.0,22568.0,111.549,111.5754,111.549,111.5578,22568.0
2017-07-19 15:45:00,127.01,127.02,127.0,127.02,9905.0,111.5666,111.5754,111.5578,111.5754,9905.0
2017-07-19 15:50:00,127.03,127.04,126.97,126.99,9424.0,111.5842,111.593,111.5315,111.549,9424.0
2017-07-19 15:55:00,126.99,127.05,126.98,127.04,38035.0,111.549,111.6018,111.5403,111.593,38035.0
2017-07-20 09:30:00,127.28,127.28,127.12,127.17,79158.0,111.8038,111.8038,111.6632,111.7072,79158.0
2017-07-20 09:35:00,127.14,127.22,127.13,127.14,13414.0,111.6808,111.7511,111.672,111.6808,13414.0
2017-07-20 09:40:00,127.14,127.16,127.11,127.14,11613.0,111.6808,111.6984,111.6545,111.6808,11613.0
2017-07-20 09:45:00,127.14,127.16,127.09,127.12,10985.0,111.6808,111.6984,111.6369,111.6632,10985.0
2017-07-20 09:50:00,127.12,127.2,127.11,127.2,23359.0,111.6632,111.7335,111.6545,111.7335,23359.0
2017-07-20 09:55:00,127.2,127.24,127.2,127.21,14470.0,111.7335,111.7687,111.7335,111.7423,14470.0
2017-07-20 10:00:00,127.2,127.22,127.18,127.19,27783.0,111.7335,111.7511,111.7159,111.7247,27783.0
2017-07-20 10:05:00,127.19,127.22,127.18,127.19,23340.0,111.7247,111.7511,111.7159,111.7247,23340.0
2017-07-20 10:10:00,127.18,127.19,127.12,127.12,30969.0,111.7159,111.7247,111.6632,111.6632,30969.0
2017-07-20 10:15:00,127.12,127.12,127.04,127.07,10430.0,111.6632,111.6632,111.593,111.6193,10430.0
2017-07-20 10:20:00,127.07,127.11,127.05,127.07,5351.0,111.6193,111.6545,111.6018,111.6193,5351.0
2017-07-20 10:25:00,127.07,127.09,127.04,127.08,4836.0,111.6193,111.6369,111.593,111.6281,4836.0
2017-07-20 10:30:00,127.07,127.12,126.89,126.94,88646.0,111.6193,111.6632,111.4612,111.5051,88646.0
2017-07-20 10:35:00,126.93,126.97,126.82,126.85,13522.0,111.4963,111.5315,111.3997,111.4261,13522.0
2017-07-20 10:40:00,126.83,126.94,126.8,126.93,18052.0,111.4085,111.5051,111.3822,111.4963,18052.0
2017-07-20 10:45:00,126.93,126.99,126.9,126.99,7956.0,111.4963,111.549,111.47,111.549,7956.0
2017-07-20 10:50:00,127.01,127.04,126.97,127.04,12052.0,111.5666,111.593,111.5315,111.593,12052.0
2017-07-20 10:55:00,127.05,127.13,127.02,127.11,17580.0,111.6018,111.672,111.5754,111.6545,17580.0
2017-07-20 11:00:00,127.09,127.14,127.05,127.13,11986.0,111.6369,111.6808,111.6018,111.672,11986.0
2017-07-20 11:05:00,127.14,127.17,127.03,127.03,12239.0,111.6808,111.7072,111.5842,111.5842,12239.0
2017-07-20 11:10:00,127.05,127.05,126.97,127.03,16337.0,111.6018,111.6018,111.5315,111.5842,16337.0
2017-07-20 11:15:00,127.05,127.06,126.98,126.99,11905.0,111.6018,111.6105,111.5403,111.549,11905.0
2017-07-20 11:20:00,127.01,127.07,127.0,127.01,8561.0,111.5666,111.6193,111.5578,111.5666,8561.0
2017-07-20 11:25:00,127.01,127.01,126.94,126.98,7522.0,111.5666,111.5666,111.5051,111.5403,7522.0
2017-07-20 11:30:00,126.97,126.99,126.92,126.95,14888.0,111.5315,111.549,111.4876,111.5139,14888.0
2017-07-20 11:35:00,126.95,126.95,126.9,126.91,5164.0,111.5139,111.5139,111.47,111.4788,5164.0
2017-07-20 11:40:00,126.91,126.98,126.88,126.98,14732.0,111.4788,111.5403,111.4524,111.5403,14732.0
2017-07-20 11:45:00,126.99,127.03,126.98,127.02,11682.0,111.549,111.5842,111.5403,111.5754,11682.0
2017-07-20 11:50:00,127.03,127.04,127.02,127.04,2175.0,111.5842,111.593,111.5754,111.593,2175.0
2017-07-20 11:55:00,127.01,127.05,127.01,127.05,5270.0,111.5666,111.6018,111.5666,111.6018,5270.0
2017-07-20 12:00:00,127.02,127.06,126.99,127.06,13760.0,111.5754,111.6105,111.549,111.6105,13760.0
2017-07-20 12:05:00,127.06,127.06,127.03,127.06,15819.0,111.6105,111.6105,111.5842,111.6105,15819.0
2017-07-20 12:10:00,127.07,127.13,127.07,127.12,2997.0,111.6193,111.672,111.6193,111.6632,2997.0
2017-07-20 12:15:00,127.13,127.14,127.12,127.14,3660.0,111.672,111.6808,111.6632,111.6808,3660.0
2017-07-20 12:20:00,127.15,127.19,127.14,127.17,8228.0,111.6896,111.7247,111.6808,111.7072,8228.0
2017-07-20 12:25:00,127.18,127.19,127.16,127.16,15545.0,111.7159,111.7247,111.6984,111.6984,15545.0
2017-07-20 12:30:00,127.18,127.2,127.16,127.2,11798.0,111.7159,111.7335,111.6984,111.7335,11798.0
2017-07-20 12:35:00,127.2,127.2,127.17,127.17,2100.0,111.7335,111.7335,111.7072,111.7072,2100.0
2017-07-20 12:40:00,127.2,127.21,127.19,127.2,6778.0,111.7335,111.7423,111.7247,111.7335,6778.0
2017-07-20 12:45:00,127.19,127.21,127.18,127.18,10935.0,111.7247,111.7423,111.7159,111.7159,10935.0
2017-07-20 12:50:00,127.19,127.2,127.16,127.19,1964.0,111.7247,111.7335,111.6984,111.7247,1964.0
2017-07-20 12:55:00,127.19,127.19,127.17,127.18,12517.0,111.7247,111.7247,111.7072,111.7159,12517.0
2017-07-20 13:00:00,127.19,127.21,127.1,127.13,14767.0,111.7247,111.7423,111.6457,111.672,14767.0
2017-07-20 13:05:00,127.16,127.18,127.15,127.18,216469.0,111.6984,111.7159,111.6896,111.7159,216469.0
2017-07-20 13:10:00,127.18,127.18,127.15,127.18,77204.0,111.7159,111.7159,111.6896,111.7159,77204.0
2017-07-20 13:15:00,127.18,127.22,127.18,127.21,15279.0,111.7159,111.7511,111.7159,111.7423,15279.0
2017-07-20 13:20:00,127.21,127.22,127.2,127.2,6089.0,111.7423,111.7511,111.7335,111.7335,6089.0
2017-07-20 13:25:00,127.21,127.21,127.19,127.2,1989.0,111.7423,111.7423,111.7247,111.7335,1989.0
2017-07-20 13:30:00,127.2,127.23,127.19,127.23,6811.0,111.7335,111.7599,111.7247,111.7599,6811.0
2017-07-20 13:35:00,127.23,127.23,127.21,127.22,6085.0,111.7599,111.7599,111.7423,111.7511,6085.0
2017-07-20 13:40:00,127.22,127.24,127.21,127.24,8000.0,111.7511,111.7687,111.7423,111.7687,8000.0
2017-07-20 13:45:00,127.23,127.25,127.23,127.23,5778.0,111.7599,111.7774,111.7599,111.7599,5778.0
2017-07-20 13:50:00,127.22,127.24,127.21,127.21,4106.0,111.7511,111.7687,111.7423,111.7423,4106.0
2017-07-20 13:55:00,127.22,127.23,127.21,127.22,6251.0,111.7511,111.7599,111.7423,111.7511,6251.0
2017-07-20 14:00:00,127.23,127.23,127.19,127.21,4028.0,111.7599,111.7599,111.7247,111.7423,4028.0
2017-07-20 14:05:00,127.23,127.23,127.19,127.21,5454.0,111.7599,111.7599,111.7247,111.7423,5454.0
2017-07-20 14:10:00,127.2,127.21,127.2,127.21,3532.0,111.7335,111.7423,111.7335,111.7423,3532.0
2017-07-20 14:15:00,127.22,127.22,127.17,127.18,7421.0,111.7511,111.7511,111.7072,111.7159,7421.0
2017-07-20 14:20:00,127.18,127.18,127.15,127.16,9664.0,111.7159,111.7159,111.6896,111.6984,9664.0
2017-07-20 14:25:00,127.15,127.18,127.15,127.18,15046.0,111.6896,111.7159,111.6896,111.7159,15046.0
2017-07-20 14:30:00,127.16,127.17,127.13,127.17,8220.0,111.6984,111.7072,111.672,111.7072,8220.0
2017-07-20 14:35:00,127.17,127.17,127.07,127.09,7328.0,111.7072,111.7072,111.6193,111.6369,7328.0
2017-07-20 14:40:00,127.1,127.16,127.09,127.15,7621.0,111.6457,111.6984,111.6369,111.6896,7621.0
2017-07-20 14:45:00,127.14,127.17,127.13,127.15,5429.0,111.6808,111.7072,111.672,111.6896,5429.0
2017-07-20 14:50:00,127.15,127.2,127.14,127.2,4091.0,111.6896,111.7335,111.6808,111.7335,4091.0
2017-07-20 14:55:00,127.2,127.2,127.18,127.19,23392.0,111.7335,111.7335,111.7159,111.7247,23392.0
2017-07-20 15:00:00,127.2,127.22,127.18,127.2,61819.0,111.7335,111.7511,111.7159,111.7335,61819.0
2017-07-20 15:05:00,127.19,127.22,127.19,127.21,8977.0,111.7247,111.7511,111.7247,111.7423,8977.0
2017-07-20 15:10:00,127.2,127.23,127.18,127.22,7033.0,111.7335,111.7599,111.7159,111.7511,7033.0
2017-07-20 15:15:00,127.22,127.22,127.16,127.17,26085.0,111.7511,111.7511,111.6984,111.7072,26085.0
2017-07-20 15:20:00,127.15,127.2,127.14,127.2,15116.0,111.6896,111.7335,111.6808,111.7335,15116.0
2017-07-20 15:25:00,127.18,127.23,127.18,127.23,8791.0,111.7159,111.7599,111.7159,111.7599,8791.0
2017-07-20 15:30:00,127.22,127.24,127.18,127.19,22332.0,111.7511,111.7687,111.7159,111.7247,22332.0
2017-07-20 15:35:00,127.2,127.21,127.17,127.18,15647.0,111.7335,111.7423,111.7072,111.7159,15647.0
2017-07-20 15:40:00,127.17,127.17,127.15,127.17,9224.0,111.7072,111.7072,111.6896,111.7072,9224.0
2017-07-20 15:45:00,127.16,127.17,127.12,127.16,16201.0,111.6984,111.7072,111.6632,111.6984,16201.0
2017-07-20 15:50:00,127.16,127.16,127.08,127.1,10507.0,111.6984,111.6984,111.6281,111.6457,10507.0
2017-07-20 15:55:00,127.09,127.11,127.05,127.1,19451.0,111.6369,111.6545,111.6018,111.6457,19451.0
2017-07-21 09:30:00,126.81,126.93,126.78,126.8,86544.0,111.3909,111.4963,111.3646,111.3822,86544.0
2017-07-21 09:35:00,126.81,126.9,126.76,126.83,50619.0,111.3909,111.47,111.347,111.4085,50619.0
2017-07-21 09:40:00,126.82,126.93,126.8,126.93,17734.0,111.3997,111.4963,111.3822,111.4963,17734.0
2017-07-21 09:45:00,126.91,126.91,126.81,126.82,56675.0,111.4788,111.4788,111.3909,111.3997,56675.0
2017-07-21 09:50:00,126.81,126.82,126.69,126.76,40411.0,111.3909,111.3997,111.2855,111.347,40411.0
2017-07-21 09:55:00,126.76,126.82,126.72,126.73,25710.0,111.347,111.3997,111.3119,111.3207,25710.0
2017-07-21 10:00:00,126.73,126.74,126.64,126.7,37284.0,111.3207,111.3294,111.2416,111.2943,37284.0
2017-07-21 10:05:00,126.69,126.72,126.67,126.7,15516.0,111.2855,111.3119,111.268,111.2943,15516.0
2017-07-21 10:10:00,126.7,126.78,126.68,126.77,18403.0,111.2943,111.3646,111.2767,111.3558,18403.0
2017-07-21 10:15:00,126.76,126.77,126.73,126.75,22817.0,111.347,111.3558,111.3207,111.3382,22817.0
2017-07-21 10:20:00,126.72,126.83,126.71,126.81,20023.0,111.3119,111.4085,111.3031,111.3909,20023.0
2017-07-21 10:25:00,126.79,126.82,126.76,126.8,10288.0,111.3734,111.3997,111.347,111.3822,10288.0
2017-07-21 10:30:00,126.79,126.82,126.76,126.78,17371.0,111.3734,111.3997,111.347,111.3646,17371.0
2017-07-21 10:35:00,126.78,126.8,126.77,126.8,7923.0,111.3646,111.3822,111.3558,111.3822,7923.0
2017-07-21 10:40:00,126.8,126.8,126.74,126.78,13814.0,111.3822,111.3822,111.3294,111.3646,13814.0
2017-07-21 10:45:00,126.77,126.79,126.76,126.78,9586.0,111.3558,111.3734,111.347,111.3646,9586.0
2017-07-21 10:50:00,126.76,126.77,126.7,126.7,15660.0,111.347,111.3558,111.2943,111.2943,15660.0
2017-07-21 10:55:00,126.68,126.69,126.64,126.65,10271.0,111.2767,111.2855,111.2416,111.2504,10271.0
2017-07-21 11:00:00,126.66,126.69,126.65,126.67,5522.0,111.2592,111.2855,111.2504,111.268,5522.0
2017-07-21 11:05:00,126.66,126.71,126.65,126.69,5827.0,111.2592,111.3031,111.2504,111.2855,5827.0
2017-07-21 11:10:00,126.69,126.78,126.69,126.77,10123.0,111.2855,111.3646,111.2855,111.3558,10123.0
2017-07-21 11:15:00,126.76,126.81,126.75,126.79,12890.0,111.347,111.3909,111.3382,111.3734,12890.0
2017-07-21 11:20:00,126.79,126.8,126.75,126.75,13534.0,111.3734,111.3822,111.3382,111.3382,13534.0
2017-07-21 11:25:00,126.77,126.79,126.76,126.79,12252.0,111.3558,111.3734,111.347,111.3734,12252.0
2017-07-21 11:30:00,126.79,126.82,126.78,126.81,21396.0,111.3734,111.3997,111.3646,111.3909,21396.0
2017-07-21 11:35:00,126.82,126.87,126.82,126.85,11902.0,111.3997,111.4436,111.3997,111.4261,11902.0
2017-07-21 11:40:00,126.85,126.88,126.84,126.87,13585.0,111.4261,111.4524,111.4173,111.4436,13585.0
2017-07-21 11:45:00,126.88,126.88,126.81,126.81,7178.0,111.4524,111.4524,111.3909,111.3909,7178.0
2017-07-21 11:50:00,126.82,126.86,126.82,126.84,16464.0,111.3997,111.4349,111.3997,111.4173,16464.0
2017-07-21 11:55:00,126.85,126.89,126.85,126.89,15781.0,111.4261,111.4612,111.4261,111.4612,15781.0
2017-07-21 12:00:00,126.89,126.92,126.88,126.89,18592.0,111.4612,111.4876,111.4524,111.4612,18592.0
2017-07-21 12:05:00,126.9,126.94,126.89,126.92,29325.0,111.47,111.5051,111.4612,111.4876,29325.0
2017-07-21 12:10:00,126.92,126.92,126.89,126.91,65365.0,111.4876,111.4876,111.4612,111.4788,65365.0
2017-07-21 12:15:00,126.9,126.9,126.87,126.88,20352.0,111.47,111.47,111.4436,111.4524,20352.0
2017-07-21 12:20:00,126.88,126.89,126.86,126.86,49524.0,111.4524,111.4612,111.4349,111.4349,49524.0
2017-07-21 12:25:00,126.87,126.88,126.83,126.87,74241.0,111.4436,111.4524,111.4085,111.4436,74241.0
2017-07-21 12:30:00,126.85,126.87,126.83,126.87,14323.0,111.4261,111.4436,111.4085,111.4436,14323.0
2017-07-21 12:35:00,126.88,126.89,126.86,126.89,34926.0,111.4524,111.4612,111.4349,111.4612,34926.0
2017-07-21 12:40:00,126.9,126.91,126.89,126.9,6683.0,111.47,111.4788,111.4612,111.47,6683.0
2017-07-21 12:45:00,126.9,126.93,126.9,126.93,13361.0,111.47,111.4963,111.47,111.4963,13361.0
2017-07-21 12:50:00,126.92,126.93,126.88,126.88,22905.0,111.4876,111.4963,111.4524,111.4524,22905.0
2017-07-21 12:55:00,126.89,126.92,126.88,126.92,11568.0,111.4612,111.4876,111.4524,111.4876,11568.0
2017-07-21 13:00:00,126.92,126.94,126.91,126.94,4299.0,111.4876,111.5051,111.4788,111.5051,4299.0
2017-07-21 13:05:00,126.95,126.97,126.94,126.96,10849.0,111.5139,111.5315,111.5051,111.5227,10849.0
2017-07-21 13:10:00,126.97,126.98,126.96,126.98,22553.0,111.5315,111.5403,111.5227,111.5403,22553.0
2017-07-21 13:15:00,126.97,126.98,126.96,126.96,22265.0,111.5315,111.5403,111.5227,111.5227,22265.0
2017-07-21 13:20:00,126.96,126.97,126.93,126.95,23124.0,111.5227,111.5315,111.4963,111.5139,23124.0
2017-07-21 13:25:00,126.95,126.95,126.9,126.92,9524.0,111.5139,111.5139,111.47,111.4876,9524.0
2017-07-21 13:30:00,126.92,126.92,126.88,126.89,7556.0,111.4876,111.4876,111.4524,111.4612,7556.0
2017-07-21 13:35:00,126.89,126.91,126.86,126.89,41367.0,111.4612,111.4788,111.4349,111.4612,41367.0
2017-07-21 13:40:00,126.9,126.93,126.89,126.91,92591.0,111.47,111.4963,111.4612,111.4788,92591.0
2017-07-21 13:45:00,126.91,126.91,126.88,126.89,69521.0,111.4788,111.4788,111.4524,111.4612,69521.0
2017-07-21 13:50:00,126.89,126.9,126.87,126.88,41245.0,111.4612,111.47,111.4436,111.4524,41245.0
2017-07-21 13:55:00,126.89,126.91,126.88,126.91,10489.0,111.4612,111.4788,111.4524,111.4788,10489.0
2017-07-21 14:00:00,126.91,126.91,126.88,126.88,37067.0,111.4788,111.4788,111.4524,111.4524,37067.0
2017-07-21 14:05:00,126.89,126.9,126.87,126.87,13970.0,111.4612,111.47,111.4436,111.4436,13970.0
2017-07-21 14:10:00,126.88,126.9,126.85,126.86,17311.0,111.4524,111.47,111.4261,111.4349,17311.0
2017-07-21 14:15:00,126.85,126.87,126.82,126.86,28716.0,111.4261,111.4436,111.3997,111.4349,28716.0
2017-07-21 14:20:00,126.88,126.89,126.84,126.84,5846.0,111.4524,111.4612,111.4173,111.4173,5846.0
2017-07-21 14:25:00,126.86,126.87,126.84,126.87,8338.0,111.4349,111.4436,111.4173,111.4436,8338.0
2017-07-21 14:30:00,126.87,126.91,126.87,126.89,11205.0,111.4436,111.4788,111.4436,111.4612,11205.0
2017-07-21 14:35:00,126.88,126.89,126.87,126.88,5063.0,111.4524,111.4612,111.4436,111.4524,5063.0
2017-07-21 14:40:00,126.86,126.89,126.85,126.88,6206.0,111.4349,111.4612,111.4261,111.4524,6206.0
2017-07-21 14:45:00,126.89,126.9,126.87,126.88,5482.0,111.4612,111.47,111.4436,111.4524,5482.0
2017-07-21 14:50:00,126.88,126.9,126.87,126.88,10032.0,111.4524,111.47,111.4436,111.4524,10032.0
2017-07-21 14:55:00,126.86,126.88,126.86,126.87,5567.0,111.4349,111.4524,111.4349,111.4436,5567.0
2017-07-21 15:00:00,126.87,126.89,126.85,126.86,12633.0,111.4436,111.4612,111.4261,111.4349,12633.0
2017-07-21 15:05:00,126.86,126.87,126.84,126.85,4075.0,111.4349,111.4436,111.4173,111.4261,4075.0
2017-07-21 15:10:00,126.84,126.85,126.81,126.82,15046.0,111.4173,111.4261,111.3909,111.3997,15046.0
2017-07-21 15:15:00,126.82,126.83,126.81,126.82,35541.0,111.3997,111.4085,111.3909,111.3997,35541.0
2017-07-21 15:20:00,126.82,126.83,126.8,126.82,14872.0,111.3997,111.4085,111.3822,111.3997,14872.0
2017-07-21 15:25:00,126.82,126.83,126.77,126.81,19305.0,111.3997,111.4085,111.3558,111.3909,19305.0
2017-07-21 15:30:00,126.82,126.85,126.8,126.83,9758.0,111.3997,111.4261,111.3822,111.4085,9758.0
2017-07-21 15:35:00,126.85,126.86,126.83,126.84,14047.0,111.4261,111.4349,111.4085,111.4173,14047.0
2017-07-21 15:40:00,126.84,126.87,126.83,126.87,15766.0,111.4173,111.4436,111.4085,111.4436,15766.0
2017-07-21 15:45:00,126.86,126.93,126.86,126.91,8745.0,111.4349,111.4963,111.4349,111.4788,8745.0
2017-07-21 15:50:00,126.93,126.96,126.92,126.95,14919.0,111.4963,111.5227,111.4876,111.5139,14919.0
2017-07-21 15:55:00,126.95,126.99,126.93,126.96,23362.0,111.5139,111.549,111.4963,111.5227,23362.0
2017-07-24 09:30:00,126.91,126.94,126.85,126.91,100110.0,111.4788,111.5051,111.4261,111.4788,100110.0
2017-07-24 09:35:00,126.93,126.93,126.79,126.8,26600.0,111.4963,111.4963,111.3734,111.3822,26600.0
2017-07-24 09:40:00,126.8,126.81,126.75,126.79,29142.0,111.3822,111.3909,111.3382,111.3734,29142.0
2017-07-24 09:45:00,126.79,126.82,126.73,126.81,27229.0,111.3734,111.3997,111.3207,111.3909,27229.0
2017-07-24 09:50:00,126.81,126.87,126.8,126.87,32839.0,111.3909,111.4436,111.3822,111.4436,32839.0
2017-07-24 09:55:00,126.87,126.89,126.84,126.86,39957.0,111.4436,111.4612,111.4173,111.4349,39957.0
2017-07-24 10:00:00,126.86,126.86,126.82,126.84,68405.0,111.4349,111.4349,111.3997,111.4173,68405.0
2017-07-24 10:05:00,126.83,126.86,126.82,126.84,25382.0,111.4085,111.4349,111.3997,111.4173,25382.0
2017-07-24 10:10:00,126.85,126.86,126.79,126.8,35262.0,111.4261,111.4349,111.3734,111.3822,35262.0
2017-07-24 10:15:00,126.8,126.85,126.76,126.82,20915.0,111.3822,111.4261,111.347,111.3997,20915.0
2017-07-24 10:20:00,126.82,126.85,126.82,126.85,19192.0,111.3997,111.4261,111.3997,111.4261,19192.0
2017-07-24 10:25:00,126.84,126.84,126.78,126.79,36677.0,111.4173,111.4173,111.3646,111.3734,36677.0
2017-07-24 10:30:00,126.78,126.78,126.72,126.75,28695.0,111.3646,111.3646,111.3119,111.3382,28695.0
2017-07-24 10:35:00,126.74,126.78,126.74,126.77,18570.0,111.3294,111.3646,111.3294,111.3558,18570.0
2017-07-24 10:40:00,126.76,126.81,126.76,126.8,31194.0,111.347,111.3909,111.347,111.3822,31194.0
2017-07-24 10:45:00,126.8,126.84,126.79,126.81,54905.0,111.3822,111.4173,111.3734,111.3909,54905.0
2017-07-24 10:50:00,126.81,126.83,126.79,126.79,17358.0,111.3909,111.4085,111.3734,111.3734,17358.0
2017-07-24 10:55:00,126.78,126.79,126.76,126.76,21905.0,111.3646,111.3734,111.347,111.347,21905.0
2017-07-24 11:00:00,126.76,126.78,126.73,126.76,25636.0,111.347,111.3646,111.3207,111.347,25636.0
2017-07-24 11:05:00,126.75,126.8,126.75,126.78,21653.0,111.3382,111.3822,111.3382,111.3646,21653.0
2017-07-24 11:10:00,126.77,126.79,126.7,126.75,23469.0,111.3558,111.3734,111.2943,111.3382,23469.0
2017-07-24 11:15:00,126.75,126.77,126.74,126.77,12355.0,111.3382,111.3558,111.3294,111.3558,12355.0
2017-07-24 11:20:00,126.76,126.77,126.72,126.73,21020.0,111.347,111.3558,111.3119,111.3207,21020.0
2017-07-24 11:25:00,126.73,126.74,126.69,126.73,20045.0,111.3207,111.3294,111.2855,111.3207,20045.0
2017-07-24 11:30:00,126.74,126.8,126.74,126.79,35147.0,111.3294,111.3822,111.3294,111.3734,35147.0
2017-07-24 11:35:00,126.8,126.8,126.77,126.78,15990.0,111.3822,111.3822,111.3558,111.3646,15990.0
2017-07-24 11:40:00,126.79,126.81,126.78,126.79,22450.0,111.3734,111.3909,111.3646,111.3734,22450.0
2017-07-24 11:45:00,126.8,126.83,126.79,126.82,19766.0,111.3822,111.4085,111.3734,111.3997,19766.0
2017-07-24 11:50:00,126.81,126.82,126.79,126.8,11306.0,111.3909,111.3997,111.3734,111.3822,11306.0
2017-07-24 11:55:00,126.81,126.85,126.8,126.82,15300.0,111.3909,111.4261,111.3822,111.3997,15300.0
2017-07-24 12:00:00,126.84,126.86,126.83,126.84,12020.0,111.4173,111.4349,111.4085,111.4173,12020.0
2017-07-24 12:05:00,126.84,126.86,126.83,126.84,19220.0,111.4173,111.4349,111.4085,111.4173,19220.0
2017-07-24 12:10:00,126.84,126.86,126.82,126.86,31425.0,111.4173,111.4349,111.3997,111.4349,31425.0
2017-07-24 12:15:00,126.85,126.87,126.83,126.86,16186.0,111.4261,111.4436,111.4085,111.4349,16186.0
2017-07-24 12:20:00,126.85,126.9,126.85,126.88,16508.0,111.4261,111.47,111.4261,111.4524,16508.0
2017-07-24 12:25:00,126.87,126.9,126.87,126.89,12989.0,111.4436,111.47,111.4436,111.4612,12989.0
2017-07-24 12:30:00,126.89,126.9,126.86,126.86,14123.0,111.4612,111.47,111.4349,111.4349,14123.0
2017-07-24 12:35:00,126.86,126.88,126.85,126.88,26013.0,111.4349,111.4524,111.4261,111.4524,26013.0
2017-07-24 12:40:00,126.87,126.88,126.86,126.87,12383.0,111.4436,111.4524,111.4349,111.4436,12383.0
2017-07-24 12:45:00,126.87,126.88,126.84,126.84,12625.0,111.4436,111.4524,111.4173,111.4173,12625.0
2017-07-24 12:50:00,126.86,126.87,126.85,126.86,28961.0,111.4349,111.4436,111.4261,111.4349,28961.0
2017-07-24 12:55:00,126.88,126.9,126.87,126.88,13272.0,111.4524,111.47,111.4436,111.4524,13272.0
2017-07-24 13:00:00,126.9,126.91,126.88,126.9,15553.0,111.47,111.4788,111.4524,111.47,15553.0
2017-07-24 13:05:00,126.89,126.9,126.89,126.9,9170.0,111.4612,111.47,111.4612,111.47,9170.0
2017-07-24 13:10:00,126.89,126.91,126.87,126.88,19540.0,111.4612,111.4788,111.4436,111.4524,19540.0
2017-07-24 13:15:00,126.88,126.88,126.85,126.86,35698.0,111.4524,111.4524,111.4261,111.4349,35698.0
2017-07-24 13:20:00,126.86,126.88,126.85,126.86,27865.0,111.4349,111.4524,111.4261,111.4349,27865.0
2017-07-24 13:25:00,126.86,126.9,126.86,126.89,20655.0,111.4349,111.47,111.4349,111.4612,20655.0
2017-07-24 13:30:00,126.89,126.89,126.86,126.88,20805.0,111.4612,111.4612,111.4349,111.4524,20805.0
2017-07-24 13:35:00,126.89,126.9,126.88,126.88,39214.0,111.4612,111.47,111.4524,111.4524,39214.0
2017-07-24 13:40:00,126.88,126.9,126.87,126.9,17664.0,111.4524,111.47,111.4436,111.47,17664.0
2017-07-24 13:45:00,126.89,126.9,126.89,126.9,10911.0,111.4612,111.47,111.4612,111.47,10911.0
2017-07-24 13:50:00,126.9,126.9,126.86,126.88,17262.0,111.47,111.47,111.4349,111.4524,17262.0
2017-07-24 13:55:00,126.88,126.9,126.87,126.88,17671.0,111.4524,111.47,111.4436,111.4524,17671.0
2017-07-24 14:00:00,126.88,126.91,126.87,126.91,31634.0,111.4524,111.4788,111.4436,111.4788,31634.0
2017-07-24 14:05:00,126.91,126.94,126.9,126.94,15035.0,111.4788,111.5051,111.47,111.5051,15035.0
2017-07-24 14:10:00,126.93,126.96,126.93,126.95,13673.0,111.4963,111.5227,111.4963,111.5139,13673.0
2017-07-24 14:15:00,126.95,126.95,126.93,126.94,13660.0,111.5139,111.5139,111.4963,111.5051,13660.0
2017-07-24 14:20:00,126.93,126.97,126.93,126.96,11616.0,111.4963,111.5315,111.4963,111.5227,11616.0
2017-07-24 14:25:00,126.96,126.97,126.95,126.95,25778.0,111.5227,111.5315,111.5139,111.5139,25778.0
2017-07-24 14:30:00,126.94,126.99,126.93,126.99,38041.0,111.5051,111.549,111.4963,111.549,38041.0
2017-07-24 14:35:00,126.98,126.98,126.96,126.96,8626.0,111.5403,111.5403,111.5227,111.5227,8626.0
2017-07-24 14:40:00,126.97,126.98,126.95,126.98,11889.0,111.5315,111.5403,111.5139,111.5403,11889.0
2017-07-24 14:45:00,126.97,126.99,126.97,126.98,11194.0,111.5315,111.549,111.5315,111.5403,11194.0
2017-07-24 14:50:00,126.99,127.01,126.98,126.99,49262.0,111.549,111.5666,111.5403,111.549,49262.0
2017-07-24 14:55:00,126.99,127.01,126.97,126.98,28870.0,111.549,111.5666,111.5315,111.5403,28870.0
2017-07-24 15:00:00,126.98,127.0,126.97,126.99,20000.0,111.5403,111.5578,111.5315,111.549,20000.0
2017-07-24 15:05:00,126.99,127.0,126.97,126.97,13871.0,111.549,111.5578,111.5315,111.5315,13871.0
2017-07-24 15:10:00,126.97,126.98,126.94,126.97,12424.0,111.5315,111.5403,111.5051,111.5315,12424.0
2017-07-24 15:15:00,126.97,127.01,126.96,127.0,31173.0,111.5315,111.5666,111.5227,111.5578,31173.0
2017-07-24 15:20:00,126.99,127.02,126.99,127.02,10674.0,111.549,111.5754,111.549,111.5754,10674.0
2017-07-24 15:25:00,127.02,127.05,127.01,127.04,17475.0,111.5754,111.6018,111.5666,111.593,17475.0
2017-07-24 15:30:00,127.05,127.05,127.01,127.01,9747.0,111.6018,111.6018,111.5666,111.5666,9747.0
2017-07-24 15:35:00,127.01,127.05,127.01,127.04,16500.0,111.5666,111.6018,111.5666,111.593,16500.0
2017-07-24 15:40:00,127.05,127.06,127.02,127.04,17056.0,111.6018,111.6105,111.5754,111.593,17056.0
2017-07-24 15:45:00,127.04,127.05,127.02,127.04,15715.0,111.593,111.6018,111.5754,111.593,15715.0
2017-07-24 15:50:00,127.03,127.03,126.98,127.0,27092.0,111.5842,111.5842,111.5403,111.5578,27092.0
2017-07-24 15:55:00,126.98,127.01,126.93,126.97,29586.0,111.5403,111.5666,111.4963,111.5315,29586.0
2017-07-25 09:30:00,127.51,127.51,127.33,127.36,82575.0,112.0058,112.0058,111.8477,111.8741,82575.0
2017-07-25 09:35:00,127.36,127.39,127.24,127.28,30591.0,111.8741,111.9004,111.7687,111.8038,30591.0
2017-07-25 09:40:00,127.28,127.32,127.25,127.31,27888.0,111.8038,111.8389,111.7774,111.8301,27888.0
2017-07-25 09:45:00,127.31,127.35,127.28,127.32,39132.0,111.8301,111.8653,111.8038,111.8389,39132.0
2017-07-25 09:50:00,127.33,127.34,127.28,127.31,18376.0,111.8477,111.8565,111.8038,111.8301,18376.0
2017-07-25 09:55:00,127.31,127.33,127.29,127.33,14837.0,111.8301,111.8477,111.8126,111.8477,14837.0
2017-07-25 10:00:00,127.32,127.35,127.27,127.29,38669.0,111.8389,111.8653,111.795,111.8126,38669.0
2017-07-25 10:05:00,127.3,127.32,127.22,127.24,26606.0,111.8214,111.8389,111.7511,111.7687,26606.0
2017-07-25 10:10:00,127.24,127.27,127.2,127.25,42476.0,111.7687,111.795,111.7335,111.7774,42476.0
2017-07-25 10:15:00,127.25,127.37,127.25,127.37,40537.0,111.7774,111.8828,111.7774,111.8828,40537.0
2017-07-25 10:20:00,127.37,127.41,127.36,127.37,35165.0,111.8828,111.918,111.8741,111.8828,35165.0
2017-07-25 10:25:00,127.38,127.4,127.36,127.37,21501.0,111.8916,111.9092,111.8741,111.8828,21501.0
2017-07-25 10:30:00,127.38,127.39,127.35,127.37,15302.0,111.8916,111.9004,111.8653,111.8828,15302.0
2017-07-25 10:35:00,127.36,127.39,127.35,127.37,15175.0,111.8741,111.9004,111.8653,111.8828,15175.0
2017-07-25 10:40:00,127.38,127.4,127.36,127.4,21900.0,111.8916,111.9092,111.8741,111.9092,21900.0
2017-07-25 10:45:00,127.41,127.41,127.36,127.39,18484.0,111.918,111.918,111.8741,111.9004,18484.0
2017-07-25 10:50:00,127.37,127.4,127.36,127.37,13505.0,111.8828,111.9092,111.8741,111.8828,13505.0
2017-07-25 10:55:00,127.36,127.36,127.3,127.35,19524.0,111.8741,111.8741,111.8214,111.8653,19524.0
2017-07-25 11:00:00,127.35,127.39,127.35,127.37,21533.0,111.8653,111.9004,111.8653,111.8828,21533.0
2017-07-25 11:05:00,127.38,127.41,127.36,127.41,15315.0,111.8916,111.918,111.8741,111.918,15315.0
2017-07-25 11:10:00,127.42,127.44,127.4,127.44,14178.0,111.9268,111.9443,111.9092,111.9443,14178.0
2017-07-25 11:15:00,127.44,127.47,127.42,127.47,17543.0,111.9443,111.9707,111.9268,111.9707,17543.0
2017-07-25 11:20:00,127.47,127.47,127.43,127.45,15945.0,111.9707,111.9707,111.9355,111.9531,15945.0
2017-07-25 11:25:00,127.45,127.46,127.42,127.44,23145.0,111.9531,111.9619,111.9268,111.9443,23145.0
2017-07-25 11:30:00,127.44,127.45,127.41,127.42,18264.0,111.9443,111.9531,111.918,111.9268,18264.0
2017-07-25 11:35:00,127.43,127.47,127.41,127.45,21857.0,111.9355,111.9707,111.918,111.9531,21857.0
2017-07-25 11:40:00,127.46,127.49,127.46,127.49,12750.0,111.9619,111.9883,111.9619,111.9883,12750.0
2017-07-25 11:45:00,127.49,127.5,127.47,127.47,17776.0,111.9883,111.997,111.9707,111.9707,17776.0
2017-07-25 11:50:00,127.48,127.53,127.48,127.49,22209.0,111.9795,112.0234,111.9795,111.9883,22209.0
2017-07-25 11:55:00,127.5,127.53,127.49,127.5,17670.0,111.997,112.0234,111.9883,111.997,17670.0
2017-07-25 12:00:00,127.51,127.55,127.5,127.55,12474.0,112.0058,112.041,111.997,112.041,12474.0
2017-07-25 12:05:00,127.56,127.57,127.52,127.53,22090.0,112.0497,112.0585,112.0146,112.0234,22090.0
2017-07-25 12:10:00,127.52,127.53,127.5,127.5,14733.0,112.0146,112.0234,111.997,111.997,14733.0
2017-07-25 12:15:00,127.49,127.5,127.47,127.49,9168.0,111.9883,111.997,111.9707,111.9883,9168.0
2017-07-25 12:20:00,127.46,127.49,127.46,127.47,7156.0,111.9619,111.9883,111.9619,111.9707,7156.0
2017-07-25 12:25:00,127.46,127.49,127.45,127.48,8751.0,111.9619,111.9883,111.9531,111.9795,8751.0
2017-07-25 12:30:00,127.48,127.51,127.47,127.51,6266.0,111.9795,112.0058,111.9707,112.0058,6266.0
2017-07-25 12:35:00,127.51,127.51,127.48,127.48,9546.0,112.0058,112.0058,111.9795,111.9795,9546.0
2017-07-25 12:40:00,127.48,127.5,127.47,127.5,11810.0,111.9795,111.997,111.9707,111.997,11810.0
2017-07-25 12:45:00,127.49,127.49,127.47,127.49,27645.0,111.9883,111.9883,111.9707,111.9883,27645.0
2017-07-25 12:50:00,127.48,127.5,127.46,127.48,6627.0,111.9795,111.997,111.9619,111.9795,6627.0
2017-07-25 12:55:00,127.49,127.5,127.48,127.48,3760.0,111.9883,111.997,111.9795,111.9795,3760.0
2017-07-25 13:00:00,127.48,127.5,127.47,127.49,5828.0,111.9795,111.997,111.9707,111.9883,5828.0
2017-07-25 13:05:00,127.49,127.49,127.46,127.48,8350.0,111.9883,111.9883,111.9619,111.9795,8350.0
2017-07-25 13:10:00,127.49,127.5,127.47,127.48,5533.0,111.9883,111.997,111.9707,111.9795,5533.0
2017-07-25 13:15:00,127.49,127.49,127.47,127.47,2716.0,111.9883,111.9883,111.9707,111.9707,2716.0
2017-07-25 13:20:00,127.48,127.49,127.47,127.48,3758.0,111.9795,111.9883,111.9707,111.9795,3758.0
2017-07-25 13:25:00,127.48,127.49,127.46,127.49,14010.0,111.9795,111.9883,111.9619,111.9883,14010.0
2017-07-25 13:30:00,127.48,127.51,127.48,127.51,4281.0,111.9795,112.0058,111.9795,112.0058,4281.0
2017-07-25 13:35:00,127.5,127.54,127.5,127.54,4854.0,111.997,112.0322,111.997,112.0322,4854.0
2017-07-25 13:40:00,127.53,127.54,127.51,127.52,4567.0,112.0234,112.0322,112.0058,112.0146,4567.0
2017-07-25 13:45:00,127.51,127.51,127.48,127.5,18065.0,112.0058,112.0058,111.9795,111.997,18065.0
2017-07-25 13:50:00,127.5,127.51,127.48,127.48,9607.0,111.997,112.0058,111.9795,111.9795,9607.0
2017-07-25 13:55:00,127.49,127.5,127.49,127.49,10873.0,111.9883,111.997,111.9883,111.9883,10873.0
2017-07-25 14:00:00,127.5,127.51,127.48,127.5,37830.0,111.997,112.0058,111.9795,111.997,37830.0
2017-07-25 14:05:00,127.5,127.51,127.48,127.49,66586.0,111.997,112.0058,111.9795,111.9883,66586.0
2017-07-25 14:10:00,127.5,127.51,127.48,127.51,14294.0,111.997,112.0058,111.9795,112.0058,14294.0
2017-07-25 14:15:00,127.5,127.52,127.46,127.47,56270.0,111.997,112.0146,111.9619,111.9707,56270.0
2017-07-25 14:20:00,127.46,127.51,127.46,127.5,25818.0,111.9619,112.0058,111.9619,111.997,25818.0
2017-07-25 14:25:00,127.49,127.52,127.49,127.51,27233.0,111.9883,112.0146,111.9883,112.0058,27233.0
2017-07-25 14:30:00,127.5,127.51,127.43,127.46,24630.0,111.997,112.0058,111.9355,111.9619,24630.0
2017-07-25 14:35:00,127.46,127.5,127.46,127.48,14693.0,111.9619,111.997,111.9619,111.9795,14693.0
2017-07-25 14:40:00,127.48,127.49,127.45,127.48,19674.0,111.9795,111.9883,111.9531,111.9795,19674.0
2017-07-25 14:45:00,127.46,127.46,127.41,127.44,13264.0,111.9619,111.9619,111.918,111.9443,13264.0
2017-07-25 14:50:00,127.44,127.47,127.43,127.45,20022.0,111.9443,111.9707,111.9355,111.9531,20022.0
2017-07-25 14:55:00,127.45,127.48,127.43,127.48,11371.0,111.9531,111.9795,111.9355,111.9795,11371.0
2017-07-25 15:00:00,127.48,127.5,127.47,127.48,13262.0,111.9795,111.997,111.9707,111.9795,13262.0
2017-07-25 15:05:00,127.49,127.49,127.44,127.45,19659.0,111.9883,111.9883,111.9443,111.9531,19659.0
2017-07-25 15:10:00,127.45,127.47,127.41,127.42,20200.0,111.9531,111.9707,111.918,111.9268,20200.0
2017-07-25 15:15:00,127.41,127.44,127.41,127.42,17917.0,111.918,111.9443,111.918,111.9268,17917.0
2017-07-25 15:20:00,127.41,127.42,127.33,127.34,20331.0,111.918,111.9268,111.8477,111.8565,20331.0
2017-07-25 15:25:00,127.33,127.38,127.33,127.38,12247.0,111.8477,111.8916,111.8477,111.8916,12247.0
2017-07-25 15:30:00,127.37,127.41,127.37,127.39,31021.0,111.8828,111.918,111.8828,111.9004,31021.0
2017-07-25 15:35:00,127.39,127.41,127.37,127.39,15604.0,111.9004,111.918,111.8828,111.9004,15604.0
2017-07-25 15:40:00,127.38,127.4,127.35,127.39,25983.0,111.8916,111.9092,111.8653,111.9004,25983.0
2017-07-25 15:45:00,127.36,127.38,127.34,127.38,15229.0,111.8741,111.8916,111.8565,111.8916,15229.0
2017-07-25 15:50:00,127.37,127.38,127.34,127.35,28211.0,111.8828,111.8916,111.8565,111.8653,28211.0
2017-07-25 15:55:00,127.35,127.41,127.34,127.38,26735.0,111.8653,111.918,111.8565,111.8916,26735.0
2017-07-26 09:30:00,127.55,127.6,127.41,127.42,62634.0,112.041,112.0849,111.918,111.9268,62634.0
2017-07-26 09:35:00,127.44,127.49,127.37,127.48,21226.0,111.9443,111.9883,111.8828,111.9795,21226.0
2017-07-26 09:40:00,127.45,127.46,127.39,127.44,17519.0,111.9531,111.9619,111.9004,111.9443,17519.0
2017-07-26 09:45:00,127.42,127.49,127.41,127.49,13924.0,111.9268,111.9883,111.918,111.9883,13924.0
2017-07-26 09:50:00,127.49,127.51,127.46,127.49,15189.0,111.9883,112.0058,111.9619,111.9883,15189.0
2017-07-26 09:55:00,127.47,127.51,127.44,127.44,18237.0,111.9707,112.0058,111.9443,111.9443,18237.0
2017-07-26 10:00:00,127.45,127.51,127.45,127.48,35019.0,111.9531,112.0058,111.9531,111.9795,35019.0
2017-07-26 10:05:00,127.49,127.51,127.44,127.5,54205.0,111.9883,112.0058,111.9443,111.997,54205.0
2017-07-26 10:10:00,127.48,127.5,127.45,127.49,13406.0,111.9795,111.997,111.9531,111.9883,13406.0
2017-07-26 10:15:00,127.49,127.53,127.48,127.52,9753.0,111.9883,112.0234,111.9795,112.0146,9753.0
2017-07-26 10:20:00,127.52,127.52,127.49,127.49,19073.0,112.0146,112.0146,111.9883,111.9883,19073.0
2017-07-26 10:25:00,127.5,127.5,127.38,127.41,36122.0,111.997,111.997,111.8916,111.918,36122.0
2017-07-26 10:30:00,127.42,127.46,127.4,127.44,23605.0,111.9268,111.9619,111.9092,111.9443,23605.0
2017-07-26 10:35:00,127.44,127.49,127.42,127.47,9559.0,111.9443,111.9883,111.9268,111.9707,9559.0
2017-07-26 10:40:00,127.48,127.48,127.42,127.43,22510.0,111.9795,111.9795,111.9268,111.9355,22510.0
2017-07-26 10:45:00,127.42,127.43,127.36,127.37,15912.0,111.9268,111.9355,111.8741,111.8828,15912.0
2017-07-26 10:50:00,127.37,127.39,127.34,127.35,24511.0,111.8828,111.9004,111.8565,111.8653,24511.0
2017-07-26 10:55:00,127.35,127.41,127.35,127.38,21914.0,111.8653,111.918,111.8653,111.8916,21914.0
2017-07-26 11:00:00,127.39,127.41,127.39,127.39,13664.0,111.9004,111.918,111.9004,111.9004,13664.0
2017-07-26 11:05:00,127.38,127.41,127.37,127.4,12751.0,111.8916,111.918,111.8828,111.9092,12751.0
2017-07-26 11:10:00,127.41,127.44,127.4,127.43,13226.0,111.918,111.9443,111.9092,111.9355,13226.0
2017-07-26 11:15:00,127.42,127.44,127.41,127.42,9923.0,111.9268,111.9443,111.918,111.9268,9923.0
2017-07-26 11:20:00,127.43,127.44,127.4,127.4,14771.0,111.9355,111.9443,111.9092,111.9092,14771.0
2017-07-26 11:25:00,127.4,127.42,127.39,127.42,19712.0,111.9092,111.9268,111.9004,111.9268,19712.0
2017-07-26 11:30:00,127.42,127.44,127.41,127.43,191358.0,111.9268,111.9443,111.918,111.9355,191358.0
2017-07-26 11:35:00,127.42,127.42,127.4,127.41,5417.0,111.9268,111.9268,111.9092,111.918,5417.0
2017-07-26 11:40:00,127.4,127.43,127.4,127.43,12806.0,111.9092,111.9355,111.9092,111.9355,12806.0
2017-07-26 11:45:00,127.42,127.44,127.42,127.43,7013.0,111.9268,111.9443,111.9268,111.9355,7013.0
2017-07-26 11:50:00,127.43,127.44,127.41,127.41,7053.0,111.9355,111.9443,111.918,111.918,7053.0
2017-07-26 11:55:00,127.41,127.43,127.4,127.42,7779.0,111.918,111.9355,111.9092,111.9268,7779.0
2017-07-26 12:00:00,127.43,127.45,127.41,127.44,23172.0,111.9355,111.9531,111.918,111.9443,23172.0
2017-07-26 12:05:00,127.45,127.46,127.44,127.46,6420.0,111.9531,111.9619,111.9443,111.9619,6420.0
2017-07-26 12:10:00,127.46,127.47,127.45,127.46,4541.0,111.9619,111.9707,111.9531,111.9619,4541.0
2017-07-26 12:15:00,127.45,127.47,127.45,127.45,8734.0,111.9531,111.9707,111.9531,111.9531,8734.0
2017-07-26 12:20:00,127.45,127.46,127.44,127.45,10683.0,111.9531,111.9619,111.9443,111.9531,10683.0
2017-07-26 12:25:00,127.45,127.45,127.42,127.42,10709.0,111.9531,111.9531,111.9268,111.9268,10709.0
2017-07-26 12:30:00,127.43,127.44,127.39,127.4,15111.0,111.9355,111.9443,111.9004,111.9092,15111.0
2017-07-26 12:35:00,127.41,127.43,127.4,127.43,14104.0,111.918,111.9355,111.9092,111.9355,14104.0
2017-07-26 12:40:00,127.43,127.44,127.42,127.43,5142.0,111.9355,111.9443,111.9268,111.9355,5142.0
2017-07-26 12:45:00,127.42,127.44,127.42,127.42,9782.0,111.9268,111.9443,111.9268,111.9268,9782.0
2017-07-26 12:50:00,127.42,127.43,127.41,127.42,3386.0,111.9268,111.9355,111.918,111.9268,3386.0
2017-07-26 12:55:00,127.41,127.42,127.39,127.4,3703.0,111.918,111.9268,111.9004,111.9092,3703.0
2017-07-26 13:00:00,127.39,127.4,127.36,127.36,4711.0,111.9004,111.9092,111.8741,111.8741,4711.0
2017-07-26 13:05:00,127.36,127.36,127.35,127.36,5642.0,111.8741,111.8741,111.8653,111.8741,5642.0
2017-07-26 13:10:00,127.36,127.36,127.34,127.35,9136.0,111.8741,111.8741,111.8565,111.8653,9136.0
2017-07-26 13:15:00,127.36,127.38,127.35,127.37,6752.0,111.8741,111.8916,111.8653,111.8828,6752.0
2017-07-26 13:20:00,127.37,127.38,127.36,127.36,3070.0,111.8828,111.8916,111.8741,111.8741,3070.0
2017-07-26 13:25:00,127.36,127.36,127.3,127.31,2288.0,111.8741,111.8741,111.8214,111.8301,2288.0
2017-07-26 13:30:00,127.32,127.33,127.31,127.32,6520.0,111.8389,111.8477,111.8301,111.8389,6520.0
2017-07-26 13:35:00,127.31,127.34,127.31,127.34,6227.0,111.8301,111.8565,111.8301,111.8565,6227.0
2017-07-26 13:40:00,127.33,127.37,127.32,127.36,10896.0,111.8477,111.8828,111.8389,111.8741,10896.0
2017-07-26 13:45:00,127.35,127.38,127.34,127.36,14181.0,111.8653,111.8916,111.8565,111.8741,14181.0
2017-07-26 13:50:00,127.37,127.38,127.35,127.37,9904.0,111.8828,111.8916,111.8653,111.8828,9904.0
2017-07-26 13:55:00,127.37,127.37,127.3,127.31,10621.0,111.8828,111.8828,111.8214,111.8301,10621.0
2017-07-26 14:00:00,127.32,127.4,127.29,127.37,17407.0,111.8389,111.9092,111.8126,111.8828,17407.0
2017-07-26 14:05:00,127.4,127.43,127.38,127.43,12174.0,111.9092,111.9355,111.8916,111.9355,12174.0
2017-07-26 14:10:00,127.42,127.45,127.37,127.37,14103.0,111.9268,111.9531,111.8828,111.8828,14103.0
2017-07-26 14:15:00,127.38,127.41,127.35,127.38,15634.0,111.8916,111.918,111.8653,111.8916,15634.0
2017-07-26 14:20:00,127.38,127.4,127.35,127.39,9026.0,111.8916,111.9092,111.8653,111.9004,9026.0
2017-07-26 14:25:00,127.4,127.45,127.4,127.45,15688.0,111.9092,111.9531,111.9092,111.9531,15688.0
2017-07-26 14:30:00,127.44,127.44,127.4,127.4,7770.0,111.9443,111.9443,111.9092,111.9092,7770.0
2017-07-26 14:35:00,127.42,127.42,127.39,127.42,11797.0,111.9268,111.9268,111.9004,111.9268,11797.0
2017-07-26 14:40:00,127.41,127.41,127.39,127.4,26846.0,111.918,111.918,111.9004,111.9092,26846.0
2017-07-26 14:45:00,127.39,127.41,127.36,127.4,25995.0,111.9004,111.918,111.8741,111.9092,25995.0
2017-07-26 14:50:00,127.4,127.4,127.34,127.35,9831.0,111.9092,111.9092,111.8565,111.8653,9831.0
2017-07-26 14:55:00,127.34,127.35,127.29,127.29,6175.0,111.8565,111.8653,111.8126,111.8126,6175.0
2017-07-26 15:00:00,127.29,127.32,127.27,127.32,20367.0,111.8126,111.8389,111.795,111.8389,20367.0
2017-07-26 15:05:00,127.32,127.35,127.32,127.34,23224.0,111.8389,111.8653,111.8389,111.8565,23224.0
2017-07-26 15:10:00,127.33,127.33,127.27,127.29,26119.0,111.8477,111.8477,111.795,111.8126,26119.0
2017-07-26 15:15:00,127.3,127.31,127.27,127.3,11143.0,111.8214,111.8301,111.795,111.8214,11143.0
2017-07-26 15:20:00,127.31,127.33,127.27,127.32,23923.0,111.8301,111.8477,111.795,111.8389,23923.0
2017-07-26 15:25:00,127.32,127.33,127.29,127.29,8412.0,111.8389,111.8477,111.8126,111.8126,8412.0
2017-07-26 15:30:00,127.29,127.3,127.27,127.3,13630.0,111.8126,111.8214,111.795,111.8214,13630.0
2017-07-26 15:35:00,127.31,127.32,127.28,127.31,13619.0,111.8301,111.8389,111.8038,111.8301,13619.0
2017-07-26 15:40:00,127.31,127.31,127.28,127.29,7975.0,111.8301,111.8301,111.8038,111.8126,7975.0
2017-07-26 15:45:00,127.29,127.3,127.18,127.19,23514.0,111.8126,111.8214,111.7159,111.7247,23514.0
2017-07-26 15:50:00,127.17,127.25,127.17,127.25,21181.0,111.7072,111.7774,111.7072,111.7774,21181.0
2017-07-26 15:55:00,127.24,127.29,127.23,127.28,65207.0,111.7687,111.8126,111.7599,111.8038,65207.0
2017-07-27 09:30:00,127.58,127.58,127.36,127.39,83713.0,112.0673,112.0673,111.8741,111.9004,83713.0
2017-07-27 09:35:00,127.39,127.42,127.31,127.39,40374.0,111.9004,111.9268,111.8301,111.9004,40374.0
2017-07-27 09:40:00,127.4,127.4,127.36,127.39,9458.0,111.9092,111.9092,111.8741,111.9004,9458.0
2017-07-27 09:45:00,127.38,127.4,127.36,127.39,22197.0,111.8916,111.9092,111.8741,111.9004,22197.0
2017-07-27 09:50:00,127.39,127.41,127.3,127.32,9908.0,111.9004,111.918,111.8214,111.8389,9908.0
2017-07-27 09:55:00,127.31,127.35,127.29,127.32,10079.0,111.8301,111.8653,111.8126,111.8389,10079.0
2017-07-27 10:00:00,127.31,127.36,127.29,127.36,23482.0,111.8301,111.8741,111.8126,111.8741,23482.0
2017-07-27 10:05:00,127.35,127.35,127.32,127.35,11434.0,111.8653,111.8653,111.8389,111.8653,11434.0
2017-07-27 10:10:00,127.36,127.38,127.33,127.36,23145.0,111.8741,111.8916,111.8477,111.8741,23145.0
2017-07-27 10:15:00,127.36,127.41,127.35,127.41,22108.0,111.8741,111.918,111.8653,111.918,22108.0
2017-07-27 10:20:00,127.41,127.44,127.41,127.43,14961.0,111.918,111.9443,111.918,111.9355,14961.0
2017-07-27 10:25:00,127.45,127.48,127.43,127.48,14952.0,111.9531,111.9795,111.9355,111.9795,14952.0
2017-07-27 10:30:00,127.48,127.5,127.45,127.47,21555.0,111.9795,111.997,111.9531,111.9707,21555.0
2017-07-27 10:35:00,127.49,127.51,127.47,127.48,3951.0,111.9883,112.0058,111.9707,111.9795,3951.0
2017-07-27 10:40:00,127.48,127.5,127.47,127.5,13277.0,111.9795,111.997,111.9707,111.997,13277.0
2017-07-27 10:45:00,127.51,127.54,127.5,127.52,5606.0,112.0058,112.0322,111.997,112.0146,5606.0
2017-07-27 10:50:00,127.53,127.54,127.5,127.51,16676.0,112.0234,112.0322,111.997,112.0058,16676.0
2017-07-27 10:55:00,127.52,127.53,127.5,127.51,17749.0,112.0146,112.0234,111.997,112.0058,17749.0
2017-07-27 11:00:00,127.52,127.52,127.44,127.46,15404.0,112.0146,112.0146,111.9443,111.9619,15404.0
2017-07-27 11:05:00,127.45,127.49,127.45,127.48,33447.0,111.9531,111.9883,111.9531,111.9795,33447.0
2017-07-27 11:10:00,127.48,127.5,127.47,127.48,5983.0,111.9795,111.997,111.9707,111.9795,5983.0
2017-07-27 11:15:00,127.48,127.49,127.45,127.46,7219.0,111.9795,111.9883,111.9531,111.9619,7219.0
2017-07-27 11:20:00,127.46,127.46,127.42,127.44,21781.0,111.9619,111.9619,111.9268,111.9443,21781.0
2017-07-27 11:25:00,127.44,127.45,127.39,127.41,4934.0,111.9443,111.9531,111.9004,111.918,4934.0
2017-07-27 11:30:00,127.4,127.47,127.4,127.46,11692.0,111.9092,111.9707,111.9092,111.9619,11692.0
2017-07-27 11:35:00,127.47,127.48,127.45,127.48,7851.0,111.9707,111.9795,111.9531,111.9795,7851.0
2017-07-27 11:40:00,127.48,127.49,127.46,127.47,20876.0,111.9795,111.9883,111.9619,111.9707,20876.0
2017-07-27 11:45:00,127.47,127.51,127.47,127.51,26897.0,111.9707,112.0058,111.9707,112.0058,26897.0
2017-07-27 11:50:00,127.51,127.53,127.5,127.52,5851.0,112.0058,112.0234,111.997,112.0146,5851.0
2017-07-27 11:55:00,127.52,127.54,127.52,127.53,5200.0,112.0146,112.0322,112.0146,112.0234,5200.0
2017-07-27 12:00:00,127.52,127.54,127.52,127.53,4820.0,112.0146,112.0322,112.0146,112.0234,4820.0
2017-07-27 12:05:00,127.52,127.53,127.51,127.52,5663.0,112.0146,112.0234,112.0058,112.0146,5663.0
2017-07-27 12:10:00,127.51,127.54,127.51,127.53,4807.0,112.0058,112.0322,112.0058,112.0234,4807.0
2017-07-27 12:15:00,127.53,127.54,127.52,127.53,7661.0,112.0234,112.0322,112.0146,112.0234,7661.0
2017-07-27 12:20:00,127.52,127.54,127.51,127.53,8098.0,112.0146,112.0322,112.0058,112.0234,8098.0
2017-07-27 12:25:00,127.51,127.53,127.49,127.5,4579.0,112.0058,112.0234,111.9883,111.997,4579.0
2017-07-27 12:30:00,127.49,127.5,127.37,127.37,23158.0,111.9883,111.997,111.8828,111.8828,23158.0
2017-07-27 12:35:00,127.38,127.39,127.3,127.3,8677.0,111.8916,111.9004,111.8214,111.8214,8677.0
2017-07-27 12:40:00,127.3,127.3,127.21,127.25,10203.0,111.8214,111.8214,111.7423,111.7774,10203.0
2017-07-27 12:45:00,127.26,127.32,127.25,127.32,12307.0,111.7862,111.8389,111.7774,111.8389,12307.0
2017-07-27 12:50:00,127.31,127.31,127.18,127.18,13343.0,111.8301,111.8301,111.7159,111.7159,13343.0
2017-07-27 12:55:00,127.18,127.18,126.95,127.02,27412.0,111.7159,111.7159,111.5139,111.5754,27412.0
2017-07-27 13:00:00,127.04,127.08,126.96,127.06,13757.0,111.593,111.6281,111.5227,111.6105,13757.0
2017-07-27 13:05:00,127.06,127.07,127.03,127.05,11395.0,111.6105,111.6193,111.5842,111.6018,11395.0
2017-07-27 13:10:00,127.03,127.06,126.98,126.99,20877.0,111.5842,111.6105,111.5403,111.549,20877.0
2017-07-27 13:15:00,126.99,126.99,126.83,126.88,29556.0,111.549,111.549,111.4085,111.4524,29556.0
2017-07-27 13:20:00,126.88,126.88,126.71,126.71,48331.0,111.4524,111.4524,111.3031,111.3031,48331.0
2017-07-27 13:25:00,126.7,126.7,126.47,126.62,53895.0,111.2943,111.2943,111.0923,111.224,53895.0
2017-07-27 13:30:00,126.62,126.62,126.46,126.46,33940.0,111.224,111.224,111.0835,111.0835,33940.0
2017-07-27 13:35:00,126.47,126.51,126.31,126.31,49982.0,111.0923,111.1274,110.9517,110.9517,49982.0
2017-07-27 13:40:00,126.34,126.6,126.33,126.59,39569.0,110.9781,111.2065,110.9693,111.1977,39569.0
2017-07-27 13:45:00,126.6,126.69,126.6,126.67,28269.0,111.2065,111.2855,111.2065,111.268,28269.0
2017-07-27 13:50:00,126.68,126.72,126.57,126.63,15451.0,111.2767,111.3119,111.1801,111.2328,15451.0
2017-07-27 13:55:00,126.65,126.67,126.57,126.59,12267.0,111.2504,111.268,111.1801,111.1977,12267.0
2017-07-27 14:00:00,126.63,126.71,126.56,126.59,12170.0,111.2328,111.3031,111.1713,111.1977,12170.0
2017-07-27 14:05:00,126.63,126.8,126.61,126.8,17090.0,111.2328,111.3822,111.2153,111.3822,17090.0
2017-07-27 14:10:00,126.78,126.86,126.77,126.77,20967.0,111.3646,111.4349,111.3558,111.3558,20967.0
2017-07-27 14:15:00,126.77,126.84,126.77,126.82,7360.0,111.3558,111.4173,111.3558,111.3997,7360.0
2017-07-27 14:20:00,126.82,126.85,126.75,126.77,43891.0,111.3997,111.4261,111.3382,111.3558,43891.0
2017-07-27 14:25:00,126.75,126.76,126.66,126.75,16238.0,111.3382,111.347,111.2592,111.3382,16238.0
2017-07-27 14:30:00,126.75,126.79,126.62,126.62,19023.0,111.3382,111.3734,111.224,111.224,19023.0
2017-07-27 14:35:00,126.65,126.77,126.65,126.7,9552.0,111.2504,111.3558,111.2504,111.2943,9552.0
2017-07-27 14:40:00,126.7,126.7,126.53,126.53,16695.0,111.2943,111.2943,111.145,111.145,16695.0
2017-07-27 14:45:00,126.53,126.59,126.52,126.54,32334.0,111.145,111.1977,111.1362,111.1538,32334.0
2017-07-27 14:50:00,126.56,126.62,126.52,126.6,13690.0,111.1713,111.224,111.1362,111.2065,13690.0
2017-07-27 14:55:00,126.61,126.72,126.6,126.71,31796.0,111.2153,111.3119,111.2065,111.3031,31796.0
2017-07-27 15:00:00,126.71,126.72,126.63,126.65,18186.0,111.3031,111.3119,111.2328,111.2504,18186.0
2017-07-27 15:05:00,126.68,126.71,126.6,126.63,16823.0,111.2767,111.3031,111.2065,111.2328,16823.0
2017-07-27 15:10:00,126.63,126.7,126.6,126.69,33734.0,111.2328,111.2943,111.2065,111.2855,33734.0
2017-07-27 15:15:00,126.71,126.74,126.67,126.68,7789.0,111.3031,111.3294,111.268,111.2767,7789.0
2017-07-27 15:20:00,126.67,126.82,126.66,126.77,38527.0,111.268,111.3997,111.2592,111.3558,38527.0
2017-07-27 15:25:00,126.76,126.84,126.75,126.82,24410.0,111.347,111.4173,111.3382,111.3997,24410.0
2017-07-27 15:30:00,126.82,126.89,126.77,126.89,20365.0,111.3997,111.4612,111.3558,111.4612,20365.0
2017-07-27 15:35:00,126.89,126.95,126.89,126.92,28256.0,111.4612,111.5139,111.4612,111.4876,28256.0
2017-07-27 15:40:00,126.92,126.92,126.83,126.89,15880.0,111.4876,111.4876,111.4085,111.4612,15880.0
2017-07-27 15:45:00,126.88,126.94,126.87,126.93,7682.0,111.4524,111.5051,111.4436,111.4963,7682.0
2017-07-27 15:50:00,126.95,126.97,126.91,126.93,12612.0,111.5139,111.5315,111.4788,111.4963,12612.0
2017-07-27 15:55:00,126.94,127.07,126.89,127.07,59592.0,111.5051,111.6193,111.4612,111.6193,59592.0
2017-07-28 09:30:00,126.78,126.95,126.69,126.69,100813.0,111.3646,111.5139,111.2855,111.2855,100813.0
2017-07-28 09:35:00,126.69,126.87,126.69,126.86,33510.0,111.2855,111.4436,111.2855,111.4349,33510.0
2017-07-28 09:40:00,126.84,126.91,126.82,126.91,45054.0,111.4173,111.4788,111.3997,111.4788,45054.0
2017-07-28 09:45:00,126.91,126.91,126.8,126.81,20537.0,111.4788,111.4788,111.3822,111.3909,20537.0
2017-07-28 09:50:00,126.82,126.85,126.7,126.71,17940.0,111.3997,111.4261,111.2943,111.3031,17940.0
2017-07-28 09:55:00,126.69,126.76,126.69,126.73,16745.0,111.2855,111.347,111.2855,111.3207,16745.0
2017-07-28 10:00:00,126.73,126.78,126.72,126.77,10900.0,111.3207,111.3646,111.3119,111.3558,10900.0
2017-07-28 10:05:00,126.78,126.78,126.64,126.66,40265.0,111.3646,111.3646,111.2416,111.2592,40265.0
2017-07-28 10:10:00,126.66,126.76,126.65,126.73,13194.0,111.2592,111.347,111.2504,111.3207,13194.0
2017-07-28 10:15:00,126.76,126.76,126.7,126.7,23842.0,111.347,111.347,111.2943,111.2943,23842.0
2017-07-28 10:20:00,126.71,126.73,126.62,126.64,14112.0,111.3031,111.3207,111.224,111.2416,14112.0
2017-07-28 10:25:00,126.65,126.7,126.63,126.66,14035.0,111.2504,111.2943,111.2328,111.2592,14035.0
2017-07-28 10:30:00,126.67,126.7,126.58,126.6,17187.0,111.268,111.2943,111.1889,111.2065,17187.0
2017-07-28 10:35:00,126.61,126.66,126.59,126.62,5670.0,111.2153,111.2592,111.1977,111.224,5670.0
2017-07-28 10:40:00,126.61,126.69,126.59,126.69,53034.0,111.2153,111.2855,111.1977,111.2855,53034.0
2017-07-28 10:45:00,126.69,126.7,126.63,126.66,27679.0,111.2855,111.2943,111.2328,111.2592,27679.0
2017-07-28 10:50:00,126.67,126.67,126.59,126.63,8935.0,111.268,111.268,111.1977,111.2328,8935.0
2017-07-28 10:55:00,126.62,126.68,126.62,126.66,9956.0,111.224,111.2767,111.224,111.2592,9956.0
2017-07-28 11:00:00,126.68,126.71,126.66,126.69,11147.0,111.2767,111.3031,111.2592,111.2855,11147.0
2017-07-28 11:05:00,126.68,126.72,126.54,126.69,18838.0,111.2767,111.3119,111.1538,111.2855,18838.0
2017-07-28 11:10:00,126.67,126.75,126.65,126.68,12019.0,111.268,111.3382,111.2504,111.2767,12019.0
2017-07-28 11:15:00,126.7,126.77,126.69,126.74,8347.0,111.2943,111.3558,111.2855,111.3294,8347.0
2017-07-28 11:20:00,126.73,126.76,126.7,126.72,38898.0,111.3207,111.347,111.2943,111.3119,38898.0
2017-07-28 11:25:00,126.71,126.72,126.67,126.68,23290.0,111.3031,111.3119,111.268,111.2767,23290.0
2017-07-28 11:30:00,126.68,126.71,126.66,126.69,39707.0,111.2767,111.3031,111.2592,111.2855,39707.0
2017-07-28 11:35:00,126.7,126.75,126.7,126.74,20435.0,111.2943,111.3382,111.2943,111.3294,20435.0
2017-07-28 11:40:00,126.72,126.72,126.68,126.69,11835.0,111.3119,111.3119,111.2767,111.2855,11835.0
2017-07-28 11:45:00,126.7,126.75,126.69,126.74,17610.0,111.2943,111.3382,111.2855,111.3294,17610.0
2017-07-28 11:50:00,126.73,126.75,126.73,126.74,3458.0,111.3207,111.3382,111.3207,111.3294,3458.0
2017-07-28 11:55:00,126.75,126.78,126.74,126.75,18673.0,111.3382,111.3646,111.3294,111.3382,18673.0
2017-07-28 12:00:00,126.77,126.81,126.75,126.79,16321.0,111.3558,111.3909,111.3382,111.3734,16321.0
2017-07-28 12:05:00,126.8,126.81,126.78,126.8,4902.0,111.3822,111.3909,111.3646,111.3822,4902.0
2017-07-28 12:10:00,126.8,126.81,126.77,126.78,14206.0,111.3822,111.3909,111.3558,111.3646,14206.0
2017-07-28 12:15:00,126.76,126.78,126.76,126.77,6276.0,111.347,111.3646,111.347,111.3558,6276.0
2017-07-28 12:20:00,126.78,126.79,126.73,126.74,8697.0,111.3646,111.3734,111.3207,111.3294,8697.0
2017-07-28 12:25:00,126.74,126.76,126.72,126.74,3563.0,111.3294,111.347,111.3119,111.3294,3563.0
2017-07-28 12:30:00,126.76,126.79,126.75,126.76,8047.0,111.347,111.3734,111.3382,111.347,8047.0
2017-07-28 12:35:00,126.75,126.78,126.74,126.77,9041.0,111.3382,111.3646,111.3294,111.3558,9041.0
2017-07-28 12:40:00,126.78,126.78,126.73,126.73,11012.0,111.3646,111.3646,111.3207,111.3207,11012.0
2017-07-28 12:45:00,126.74,126.76,126.73,126.76,5630.0,111.3294,111.347,111.3207,111.347,5630.0
2017-07-28 12:50:00,126.75,126.76,126.71,126.71,3903.0,111.3382,111.347,111.3031,111.3031,3903.0
2017-07-28 12:55:00,126.73,126.75,126.72,126.75,8298.0,111.3207,111.3382,111.3119,111.3382,8298.0
2017-07-28 13:00:00,126.75,126.75,126.7,126.72,6670.0,111.3382,111.3382,111.2943,111.3119,6670.0
2017-07-28 13:05:00,126.73,126.73,126.69,126.73,4132.0,111.3207,111.3207,111.2855,111.3207,4132.0
2017-07-28 13:10:00,126.71,126.73,126.7,126.73,9364.0,111.3031,111.3207,111.2943,111.3207,9364.0
2017-07-28 13:15:00,126.73,126.75,126.7,126.71,29737.0,111.3207,111.3382,111.2943,111.3031,29737.0
2017-07-28 13:20:00,126.71,126.72,126.69,126.71,5668.0,111.3031,111.3119,111.2855,111.3031,5668.0
2017-07-28 13:25:00,126.72,126.74,126.7,126.72,12735.0,111.3119,111.3294,111.2943,111.3119,12735.0
2017-07-28 13:30:00,126.72,126.77,126.72,126.74,4032.0,111.3119,111.3558,111.3119,111.3294,4032.0
2017-07-28 13:35:00,126.73,126.76,126.73,126.75,17500.0,111.3207,111.347,111.3207,111.3382,17500.0
2017-07-28 13:40:00,126.76,126.8,126.76,126.8,20072.0,111.347,111.3822,111.347,111.3822,20072.0
2017-07-28 13:45:00,126.8,126.8,126.78,126.79,4528.0,111.3822,111.3822,111.3646,111.3734,4528.0
2017-07-28 13:50:00,126.8,126.8,126.76,126.79,3680.0,111.3822,111.3822,111.347,111.3734,3680.0
2017-07-28 13:55:00,126.78,126.78,126.74,126.75,5865.0,111.3646,111.3646,111.3294,111.3382,5865.0
2017-07-28 14:00:00,126.76,126.77,126.73,126.75,4351.0,111.347,111.3558,111.3207,111.3382,4351.0
2017-07-28 14:05:00,126.76,126.78,126.75,126.76,3122.0,111.347,111.3646,111.3382,111.347,3122.0
2017-07-28 14:10:00,126.76,126.76,126.73,126.73,14580.0,111.347,111.347,111.3207,111.3207,14580.0
2017-07-28 14:15:00,126.75,126.76,126.72,126.76,7949.0,111.3382,111.347,111.3119,111.347,7949.0
2017-07-28 14:20:00,126.75,126.79,126.75,126.78,15486.0,111.3382,111.3734,111.3382,111.3646,15486.0
2017-07-28 14:25:00,126.79,126.82,126.78,126.8,14875.0,111.3734,111.3997,111.3646,111.3822,14875.0
2017-07-28 14:30:00,126.79,126.83,126.78,126.82,15408.0,111.3734,111.4085,111.3646,111.3997,15408.0
2017-07-28 14:35:00,126.83,126.83,126.78,126.78,7189.0,111.4085,111.4085,111.3646,111.3646,7189.0
2017-07-28 14:40:00,126.8,126.8,126.77,126.78,4757.0,111.3822,111.3822,111.3558,111.3646,4757.0
2017-07-28 14:45:00,126.78,126.8,126.77,126.79,10718.0,111.3646,111.3822,111.3558,111.3734,10718.0
2017-07-28 14:50:00,126.81,126.82,126.79,126.82,7029.0,111.3909,111.3997,111.3734,111.3997,7029.0
2017-07-28 14:55:00,126.83,126.86,126.83,126.84,10815.0,111.4085,111.4349,111.4085,111.4173,10815.0
2017-07-28 15:00:00,126.86,126.86,126.84,126.86,7604.0,111.4349,111.4349,111.4173,111.4349,7604.0
2017-07-28 15:05:00,126.85,126.85,126.82,126.85,8520.0,111.4261,111.4261,111.3997,111.4261,8520.0
2017-07-28 15:10:00,126.84,126.84,126.8,126.83,11819.0,111.4173,111.4173,111.3822,111.4085,11819.0
2017-07-28 15:15:00,126.81,126.83,126.77,126.82,7268.0,111.3909,111.4085,111.3558,111.3997,7268.0
2017-07-28 15:20:00,126.81,126.82,126.78,126.82,3007.0,111.3909,111.3997,111.3646,111.3997,3007.0
2017-07-28 15:25:00,126.81,126.81,126.77,126.79,12322.0,111.3909,111.3909,111.3558,111.3734,12322.0
2017-07-28 15:30:00,126.79,126.84,126.79,126.83,197254.0,111.3734,111.4173,111.3734,111.4085,197254.0
2017-07-28 15:35:00,126.83,126.85,126.83,126.84,5679.0,111.4085,111.4261,111.4085,111.4173,5679.0
2017-07-28 15:40:00,126.84,126.92,126.84,126.91,12473.0,111.4173,111.4876,111.4173,111.4788,12473.0
2017-07-28 15:45:00,126.92,126.93,126.9,126.9,10795.0,111.4876,111.4963,111.47,111.47,10795.0
2017-07-28 15:50:00,126.92,126.94,126.9,126.94,12690.0,111.4876,111.5051,111.47,111.5051,12690.0
2017-07-28 15:55:00,126.94,126.96,126.85,126.87,16677.0,111.5051,111.5227,111.4261,111.4436,16677.0
2017-07-31 09:30:00,127.1,127.18,127.09,127.16,124963.0,111.6457,111.7159,111.6369,111.6984,124963.0
2017-07-31 09:35:00,127.17,127.18,127.06,127.15,33059.0,111.7072,111.7159,111.6105,111.6896,33059.0
2017-07-31 09:40:00,127.14,127.15,127.08,127.09,21237.0,111.6808,111.6896,111.6281,111.6369,21237.0
2017-07-31 09:45:00,127.1,127.11,127.04,127.05,23252.0,111.6457,111.6545,111.593,111.6018,23252.0
2017-07-31 09:50:00,127.05,127.06,126.99,126.99,13983.0,111.6018,111.6105,111.549,111.549,13983.0
2017-07-31 09:55:00,126.99,126.99,126.88,126.89,21730.0,111.549,111.549,111.4524,111.4612,21730.0
2017-07-31 10:00:00,126.89,126.92,126.75,126.77,25365.0,111.4612,111.4876,111.3382,111.3558,25365.0
2017-07-31 10:05:00,126.76,126.84,126.76,126.83,10682.0,111.347,111.4173,111.347,111.4085,10682.0
2017-07-31 10:10:00,126.85,126.87,126.8,126.86,8872.0,111.4261,111.4436,111.3822,111.4349,8872.0
2017-07-31 10:15:00,126.86,126.91,126.86,126.88,62365.0,111.4349,111.4788,111.4349,111.4524,62365.0
2017-07-31 10:20:00,126.87,126.89,126.84,126.85,17112.0,111.4436,111.4612,111.4173,111.4261,17112.0
2017-07-31 10:25:00,126.87,126.88,126.79,126.79,17588.0,111.4436,111.4524,111.3734,111.3734,17588.0
2017-07-31 10:30:00,126.79,126.8,126.7,126.73,13877.0,111.3734,111.3822,111.2943,111.3207,13877.0
2017-07-31 10:35:00,126.7,126.71,126.64,126.69,15866.0,111.2943,111.3031,111.2416,111.2855,15866.0
2017-07-31 10:40:00,126.71,126.75,126.7,126.72,10359.0,111.3031,111.3382,111.2943,111.3119,10359.0
2017-07-31 10:45:00,126.72,126.75,126.71,126.73,13361.0,111.3119,111.3382,111.3031,111.3207,13361.0
2017-07-31 10:50:00,126.72,126.72,126.64,126.65,10759.0,111.3119,111.3119,111.2416,111.2504,10759.0
2017-07-31 10:55:00,126.65,126.72,126.61,126.71,14192.0,111.2504,111.3119,111.2153,111.3031,14192.0
2017-07-31 11:00:00,126.72,126.79,126.72,126.78,9325.0,111.3119,111.3734,111.3119,111.3646,9325.0
2017-07-31 11:05:00,126.78,126.78,126.75,126.77,7750.0,111.3646,111.3646,111.3382,111.3558,7750.0
2017-07-31 11:10:00,126.78,126.79,126.75,126.78,23412.0,111.3646,111.3734,111.3382,111.3646,23412.0
2017-07-31 11:15:00,126.78,126.8,126.76,126.78,17620.0,111.3646,111.3822,111.347,111.3646,17620.0
2017-07-31 11:20:00,126.79,126.8,126.75,126.79,13264.0,111.3734,111.3822,111.3382,111.3734,13264.0
2017-07-31 11:25:00,126.79,126.8,126.77,126.79,5228.0,111.3734,111.3822,111.3558,111.3734,5228.0
2017-07-31 11:30:00,126.79,126.83,126.79,126.81,12955.0,111.3734,111.4085,111.3734,111.3909,12955.0
2017-07-31 11:35:00,126.82,126.87,126.82,126.85,5156.0,111.3997,111.4436,111.3997,111.4261,5156.0
2017-07-31 11:40:00,126.85,126.88,126.85,126.86,13387.0,111.4261,111.4524,111.4261,111.4349,13387.0
2017-07-31 11:45:00,126.86,126.87,126.85,126.86,8737.0,111.4349,111.4436,111.4261,111.4349,8737.0
2017-07-31 11:50:00,126.85,126.85,126.8,126.85,7492.0,111.4261,111.4261,111.3822,111.4261,7492.0
2017-07-31 11:55:00,126.83,126.86,126.83,126.85,14098.0,111.4085,111.4349,111.4085,111.4261,14098.0
2017-07-31 12:00:00,126.85,126.85,126.81,126.81,16891.0,111.4261,111.4261,111.3909,111.3909,16891.0
2017-07-31 12:05:00,126.81,126.81,126.76,126.8,5755.0,111.3909,111.3909,111.347,111.3822,5755.0
2017-07-31 12:10:00,126.8,126.8,126.76,126.79,15710.0,111.3822,111.3822,111.347,111.3734,15710.0
2017-07-31 12:15:00,126.8,126.84,126.8,126.84,8184.0,111.3822,111.4173,111.3822,111.4173,8184.0
2017-07-31 12:20:00,126.83,126.85,126.82,126.85,8220.0,111.4085,111.4261,111.3997,111.4261,8220.0
2017-07-31 12:25:00,126.85,126.89,126.84,126.86,7051.0,111.4261,111.4612,111.4173,111.4349,7051.0
2017-07-31 12:30:00,126.87,126.88,126.86,126.86,9340.0,111.4436,111.4524,111.4349,111.4349,9340.0
2017-07-31 12:35:00,126.87,126.88,126.86,126.86,17591.0,111.4436,111.4524,111.4349,111.4349,17591.0
2017-07-31 12:40:00,126.86,126.88,126.86,126.88,9947.0,111.4349,111.4524,111.4349,111.4524,9947.0
2017-07-31 12:45:00,126.88,126.91,126.87,126.87,5390.0,111.4524,111.4788,111.4436,111.4436,5390.0
2017-07-31 12:50:00,126.88,126.9,126.87,126.89,6208.0,111.4524,111.47,111.4436,111.4612,6208.0
2017-07-31 12:55:00,126.9,126.91,126.88,126.88,9135.0,111.47,111.4788,111.4524,111.4524,9135.0
2017-07-31 13:00:00,126.89,126.94,126.86,126.89,6094.0,111.4612,111.5051,111.4349,111.4612,6094.0
2017-07-31 13:05:00,126.88,126.89,126.87,126.88,12324.0,111.4524,111.4612,111.4436,111.4524,12324.0
2017-07-31 13:10:00,126.88,126.89,126.81,126.81,10631.0,111.4524,111.4612,111.3909,111.3909,10631.0
2017-07-31 13:15:00,126.81,126.85,126.81,126.85,10801.0,111.3909,111.4261,111.3909,111.4261,10801.0
2017-07-31 13:20:00,126.84,126.88,126.84,126.88,4658.0,111.4173,111.4524,111.4173,111.4524,4658.0
2017-07-31 13:25:00,126.87,126.89,126.86,126.89,4882.0,111.4436,111.4612,111.4349,111.4612,4882.0
2017-07-31 13:30:00,126.88,126.89,126.85,126.86,9294.0,111.4524,111.4612,111.4261,111.4349,9294.0
2017-07-31 13:35:00,126.87,126.88,126.82,126.84,9031.0,111.4436,111.4524,111.3997,111.4173,9031.0
2017-07-31 13:40:00,126.84,126.86,126.82,126.85,8402.0,111.4173,111.4349,111.3997,111.4261,8402.0
2017-07-31 13:45:00,126.84,126.86,126.84,126.85,3858.0,111.4173,111.4349,111.4173,111.4261,3858.0
2017-07-31 13:50:00,126.86,126.89,126.85,126.89,5387.0,111.4349,111.4612,111.4261,111.4612,5387.0
2017-07-31 13:55:00,126.89,126.91,126.89,126.91,12581.0,111.4612,111.4788,111.4612,111.4788,12581.0
2017-07-31 14:00:00,126.91,126.91,126.88,126.9,8997.0,111.4788,111.4788,111.4524,111.47,8997.0
2017-07-31 14:05:00,126.9,126.9,126.86,126.87,7118.0,111.47,111.47,111.4349,111.4436,7118.0
2017-07-31 14:10:00,126.86,126.88,126.85,126.88,22310.0,111.4349,111.4524,111.4261,111.4524,22310.0
2017-07-31 14:15:00,126.87,126.91,126.87,126.91,14228.0,111.4436,111.4788,111.4436,111.4788,14228.0
2017-07-31 14:20:00,126.91,126.92,126.9,126.92,3923.0,111.4788,111.4876,111.47,111.4876,3923.0
2017-07-31 14:25:00,126.92,126.94,126.91,126.94,18433.0,111.4876,111.5051,111.4788,111.5051,18433.0
2017-07-31 14:30:00,126.92,126.94,126.89,126.91,9788.0,111.4876,111.5051,111.4612,111.4788,9788.0
2017-07-31 14:35:00,126.91,126.91,126.83,126.83,13392.0,111.4788,111.4788,111.4085,111.4085,13392.0
2017-07-31 14:40:00,126.84,126.88,126.84,126.87,46334.0,111.4173,111.4524,111.4173,111.4436,46334.0
2017-07-31 14:45:00,126.86,126.87,126.84,126.86,5224.0,111.4349,111.4436,111.4173,111.4349,5224.0
2017-07-31 14:50:00,126.87,126.87,126.82,126.83,6958.0,111.4436,111.4436,111.3997,111.4085,6958.0
2017-07-31 14:55:00,126.83,126.83,126.81,126.83,11999.0,111.4085,111.4085,111.3909,111.4085,11999.0
2017-07-31 15:00:00,126.82,126.84,126.82,126.83,12750.0,111.3997,111.4173,111.3997,111.4085,12750.0
2017-07-31 15:05:00,126.82,126.83,126.81,126.82,16879.0,111.3997,111.4085,111.3909,111.3997,16879.0
2017-07-31 15:10:00,126.83,126.89,126.82,126.88,15685.0,111.4085,111.4612,111.3997,111.4524,15685.0
2017-07-31 15:15:00,126.89,126.91,126.88,126.89,5314.0,111.4612,111.4788,111.4524,111.4612,5314.0
2017-07-31 15:20:00,126.89,126.93,126.88,126.92,15265.0,111.4612,111.4963,111.4524,111.4876,15265.0
2017-07-31 15:25:00,126.93,126.94,126.91,126.93,15573.0,111.4963,111.5051,111.4788,111.4963,15573.0
2017-07-31 15:30:00,126.94,126.97,126.93,126.94,12435.0,111.5051,111.5315,111.4963,111.5051,12435.0
2017-07-31 15:35:00,126.94,126.97,126.93,126.97,33045.0,111.5051,111.5315,111.4963,111.5315,33045.0
2017-07-31 15:40:00,126.97,127.0,126.95,127.0,26583.0,111.5315,111.5578,111.5139,111.5578,26583.0
2017-07-31 15:45:00,127.0,127.0,126.96,126.96,13223.0,111.5578,111.5578,111.5227,111.5227,13223.0
2017-07-31 15:50:00,126.96,126.96,126.86,126.87,18970.0,111.5227,111.5227,111.4349,111.4436,18970.0
2017-07-31 15:55:00,126.87,126.89,126.77,126.79,183622.0,111.4436,111.4612,111.3558,111.3734,183622.0
2017-08-01 09:30:00,127.18,127.21,127.0,127.05,97776.0,111.7159,111.7423,111.5578,111.6018,97776.0
2017-08-01 09:35:00,127.06,127.06,126.96,127.0,15340.0,111.6105,111.6105,111.5227,111.5578,15340.0
2017-08-01 09:40:00,126.98,127.03,126.97,127.01,10308.0,111.5403,111.5842,111.5315,111.5666,10308.0
2017-08-01 09:45:00,127.0,127.02,126.96,127.0,8456.0,111.5578,111.5754,111.5227,111.5578,8456.0
2017-08-01 09:50:00,126.98,127.0,126.92,126.93,7637.0,111.5403,111.5578,111.4876,111.4963,7637.0
2017-08-01 09:55:00,126.94,126.96,126.86,126.89,12170.0,111.5051,111.5227,111.4349,111.4612,12170.0
2017-08-01 10:00:00,126.89,126.99,126.89,126.97,19831.0,111.4612,111.549,111.4612,111.5315,19831.0
2017-08-01 10:05:00,126.99,127.01,126.96,127.0,14353.0,111.549,111.5666,111.5227,111.5578,14353.0
2017-08-01 10:10:00,126.99,127.02,126.99,127.02,16163.0,111.549,111.5754,111.549,111.5754,16163.0
2017-08-01 10:15:00,127.02,127.03,126.97,126.97,167519.0,111.5754,111.5842,111.5315,111.5315,167519.0
2017-08-01 10:20:00,126.97,126.97,126.82,126.82,16251.0,111.5315,111.5315,111.3997,111.3997,16251.0
2017-08-01 10:25:00,126.81,126.86,126.8,126.85,19092.0,111.3909,111.4349,111.3822,111.4261,19092.0
2017-08-01 10:30:00,126.87,126.91,126.86,126.91,14340.0,111.4436,111.4788,111.4349,111.4788,14340.0
2017-08-01 10:35:00,126.92,126.96,126.91,126.93,10884.0,111.4876,111.5227,111.4788,111.4963,10884.0
2017-08-01 10:40:00,126.91,126.93,126.9,126.92,14191.0,111.4788,111.4963,111.47,111.4876,14191.0
2017-08-01 10:45:00,126.92,126.98,126.91,126.98,7533.0,111.4876,111.5403,111.4788,111.5403,7533.0
2017-08-01 10:50:00,127.0,127.04,126.98,127.03,12529.0,111.5578,111.593,111.5403,111.5842,12529.0
2017-08-01 10:55:00,127.04,127.06,127.01,127.03,8540.0,111.593,111.6105,111.5666,111.5842,8540.0
2017-08-01 11:00:00,127.03,127.06,127.0,127.01,16576.0,111.5842,111.6105,111.5578,111.5666,16576.0
2017-08-01 11:05:00,127.02,127.03,126.92,126.92,13007.0,111.5754,111.5842,111.4876,111.4876,13007.0
2017-08-01 11:10:00,126.93,126.93,126.87,126.88,5348.0,111.4963,111.4963,111.4436,111.4524,5348.0
2017-08-01 11:15:00,126.88,126.88,126.83,126.84,12938.0,111.4524,111.4524,111.4085,111.4173,12938.0
2017-08-01 11:20:00,126.83,126.88,126.83,126.87,9202.0,111.4085,111.4524,111.4085,111.4436,9202.0
2017-08-01 11:25:00,126.85,126.87,126.8,126.85,14227.0,111.4261,111.4436,111.3822,111.4261,14227.0
2017-08-01 11:30:00,126.84,126.92,126.84,126.91,8941.0,111.4173,111.4876,111.4173,111.4788,8941.0
2017-08-01 11:35:00,126.91,126.95,126.91,126.95,1898.0,111.4788,111.5139,111.4788,111.5139,1898.0
2017-08-01 11:40:00,126.95,126.98,126.94,126.96,14080.0,111.5139,111.5403,111.5051,111.5227,14080.0
2017-08-01 11:45:00,126.96,126.99,126.95,126.98,13196.0,111.5227,111.549,111.5139,111.5403,13196.0
2017-08-01 11:50:00,127.0,127.01,126.97,126.99,22792.0,111.5578,111.5666,111.5315,111.549,22792.0
2017-08-01 11:55:00,126.99,127.02,126.98,127.01,16322.0,111.549,111.5754,111.5403,111.5666,16322.0
2017-08-01 12:00:00,127.03,127.04,127.01,127.03,10559.0,111.5842,111.593,111.5666,111.5842,10559.0
2017-08-01 12:05:00,127.04,127.04,127.01,127.02,9770.0,111.593,111.593,111.5666,111.5754,9770.0
2017-08-01 12:10:00,127.02,127.04,127.01,127.04,14915.0,111.5754,111.593,111.5666,111.593,14915.0
2017-08-01 12:15:00,127.03,127.07,127.02,127.04,27521.0,111.5842,111.6193,111.5754,111.593,27521.0
2017-08-01 12:20:00,127.04,127.05,127.02,127.03,14855.0,111.593,111.6018,111.5754,111.5842,14855.0
2017-08-01 12:25:00,127.01,127.03,127.0,127.03,6669.0,111.5666,111.5842,111.5578,111.5842,6669.0
2017-08-01 12:30:00,127.01,127.02,127.0,127.01,6140.0,111.5666,111.5754,111.5578,111.5666,6140.0
2017-08-01 12:35:00,127.0,127.02,127.0,127.01,14547.0,111.5578,111.5754,111.5578,111.5666,14547.0
2017-08-01 12:40:00,127.01,127.03,126.99,127.0,6070.0,111.5666,111.5842,111.549,111.5578,6070.0
2017-08-01 12:45:00,126.99,127.0,126.97,126.98,6301.0,111.549,111.5578,111.5315,111.5403,6301.0
2017-08-01 12:50:00,126.98,127.0,126.97,126.98,3133.0,111.5403,111.5578,111.5315,111.5403,3133.0
2017-08-01 12:55:00,126.98,127.01,126.98,127.01,2491.0,111.5403,111.5666,111.5403,111.5666,2491.0
2017-08-01 13:00:00,127.01,127.04,127.0,127.02,9216.0,111.5666,111.593,111.5578,111.5754,9216.0
2017-08-01 13:05:00,127.02,127.04,127.01,127.04,2816.0,111.5754,111.593,111.5666,111.593,2816.0
2017-08-01 13:10:00,127.04,127.05,127.01,127.04,8310.0,111.593,111.6018,111.5666,111.593,8310.0
2017-08-01 13:15:00,127.04,127.06,127.03,127.04,8394.0,111.593,111.6105,111.5842,111.593,8394.0
2017-08-01 13:20:00,127.05,127.08,127.05,127.05,12153.0,111.6018,111.6281,111.6018,111.6018,12153.0
2017-08-01 13:25:00,127.05,127.06,127.04,127.04,2033.0,111.6018,111.6105,111.593,111.593,2033.0
2017-08-01 13:30:00,127.04,127.06,127.03,127.03,7129.0,111.593,111.6105,111.5842,111.5842,7129.0
2017-08-01 13:35:00,127.01,127.04,127.01,127.04,24268.0,111.5666,111.593,111.5666,111.593,24268.0
2017-08-01 13:40:00,127.04,127.06,127.02,127.06,13859.0,111.593,111.6105,111.5754,111.6105,13859.0
2017-08-01 13:45:00,127.06,127.07,127.05,127.06,11812.0,111.6105,111.6193,111.6018,111.6105,11812.0
2017-08-01 13:50:00,127.06,127.07,127.05,127.06,12833.0,111.6105,111.6193,111.6018,111.6105,12833.0
2017-08-01 13:55:00,127.06,127.08,127.04,127.07,12130.0,111.6105,111.6281,111.593,111.6193,12130.0
2017-08-01 14:00:00,127.08,127.09,127.06,127.08,6101.0,111.6281,111.6369,111.6105,111.6281,6101.0
2017-08-01 14:05:00,127.08,127.09,127.04,127.06,15108.0,111.6281,111.6369,111.593,111.6105,15108.0
2017-08-01 14:10:00,127.06,127.07,127.05,127.05,19125.0,111.6105,111.6193,111.6018,111.6018,19125.0
2017-08-01 14:15:00,127.06,127.08,127.05,127.07,18785.0,111.6105,111.6281,111.6018,111.6193,18785.0
2017-08-01 14:20:00,127.07,127.08,127.06,127.08,14525.0,111.6193,111.6281,111.6105,111.6281,14525.0
2017-08-01 14:25:00,127.07,127.08,127.05,127.07,25109.0,111.6193,111.6281,111.6018,111.6193,25109.0
2017-08-01 14:30:00,127.07,127.08,127.05,127.07,10592.0,111.6193,111.6281,111.6018,111.6193,10592.0
2017-08-01 14:35:00,127.08,127.08,127.06,127.06,7385.0,111.6281,111.6281,111.6105,111.6105,7385.0
2017-08-01 14:40:00,127.06,127.08,127.06,127.06,9562.0,111.6105,111.6281,111.6105,111.6105,9562.0
2017-08-01 14:45:00,127.06,127.06,127.03,127.03,8356.0,111.6105,111.6105,111.5842,111.5842,8356.0
2017-08-01 14:50:00,127.03,127.07,127.02,127.07,37361.0,111.5842,111.6193,111.5754,111.6193,37361.0
2017-08-01 14:55:00,127.07,127.08,127.05,127.07,17714.0,111.6193,111.6281,111.6018,111.6193,17714.0
2017-08-01 15:00:00,127.07,127.08,127.0,127.0,17248.0,111.6193,111.6281,111.5578,111.5578,17248.0
2017-08-01 15:05:00,127.0,127.02,126.98,127.01,17460.0,111.5578,111.5754,111.5403,111.5666,17460.0
2017-08-01 15:10:00,127.01,127.06,127.01,127.06,12247.0,111.5666,111.6105,111.5666,111.6105,12247.0
2017-08-01 15:15:00,127.06,127.07,127.03,127.03,10015.0,111.6105,111.6193,111.5842,111.5842,10015.0
2017-08-01 15:20:00,127.03,127.07,127.01,127.05,26220.0,111.5842,111.6193,111.5666,111.6018,26220.0
2017-08-01 15:25:00,127.05,127.05,127.02,127.05,17155.0,111.6018,111.6018,111.5754,111.6018,17155.0
2017-08-01 15:30:00,127.04,127.05,126.99,127.01,29006.0,111.593,111.6018,111.549,111.5666,29006.0
2017-08-01 15:35:00,127.01,127.04,127.0,127.03,34201.0,111.5666,111.593,111.5578,111.5842,34201.0
2017-08-01 15:40:00,127.02,127.06,127.02,127.05,39832.0,111.5754,111.6105,111.5754,111.6018,39832.0
2017-08-01 15:45:00,127.06,127.07,127.03,127.03,156048.0,111.6105,111.6193,111.5842,111.5842,156048.0
2017-08-01 15:50:00,127.02,127.04,127.01,127.02,45223.0,111.5754,111.593,111.5666,111.5754,45223.0
2017-08-01 15:55:00,127.02,127.1,127.01,127.06,42714.0,111.5754,111.6457,111.5666,111.6105,42714.0
2017-08-02 09:30:00,127.14,127.14,127.01,127.06,91929.0,111.6808,111.6808,111.5666,111.6105,91929.0
2017-08-02 09:35:00,127.06,127.14,127.04,127.11,31809.0,111.6105,111.6808,111.593,111.6545,31809.0
2017-08-02 09:40:00,127.11,127.12,126.97,126.97,11324.0,111.6545,111.6632,111.5315,111.5315,11324.0
2017-08-02 09:45:00,126.97,126.97,126.87,126.88,35304.0,111.5315,111.5315,111.4436,111.4524,35304.0
2017-08-02 09:50:00,126.88,126.97,126.88,126.92,27996.0,111.4524,111.5315,111.4524,111.4876,27996.0
2017-08-02 09:55:00,126.93,126.96,126.91,126.91,50421.0,111.4963,111.5227,111.4788,111.4788,50421.0
2017-08-02 10:00:00,126.9,126.97,126.9,126.95,13868.0,111.47,111.5315,111.47,111.5139,13868.0
2017-08-02 10:05:00,126.96,127.02,126.96,127.02,34141.0,111.5227,111.5754,111.5227,111.5754,34141.0
2017-08-02 10:10:00,127.01,127.03,126.95,126.98,12905.0,111.5666,111.5842,111.5139,111.5403,12905.0
2017-08-02 10:15:00,126.98,126.99,126.8,126.8,18300.0,111.5403,111.549,111.3822,111.3822,18300.0
2017-08-02 10:20:00,126.8,126.8,126.65,126.65,75625.0,111.3822,111.3822,111.2504,111.2504,75625.0
2017-08-02 10:25:00,126.64,126.71,126.59,126.62,28035.0,111.2416,111.3031,111.1977,111.224,28035.0
2017-08-02 10:30:00,126.62,126.68,126.6,126.65,18945.0,111.224,111.2767,111.2065,111.2504,18945.0
2017-08-02 10:35:00,126.64,126.68,126.59,126.68,815206.0,111.2416,111.2767,111.1977,111.2767,815206.0
2017-08-02 10:40:00,126.67,126.68,126.46,126.46,97568.0,111.268,111.2767,111.0835,111.0835,97568.0
2017-08-02 10:45:00,126.45,126.5,126.42,126.44,104625.0,111.0747,111.1186,111.0484,111.0659,104625.0
2017-08-02 10:50:00,126.45,126.53,126.45,126.49,25574.0,111.0747,111.145,111.0747,111.1098,25574.0
2017-08-02 10:55:00,126.5,126.51,126.4,126.43,51531.0,111.1186,111.1274,111.0308,111.0571,51531.0
2017-08-02 11:00:00,126.44,126.5,126.38,126.41,48842.0,111.0659,111.1186,111.0132,111.0396,48842.0
2017-08-02 11:05:00,126.41,126.48,126.37,126.46,21818.0,111.0396,111.1011,111.0044,111.0835,21818.0
2017-08-02 11:10:00,126.47,126.51,126.43,126.49,18355.0,111.0923,111.1274,111.0571,111.1098,18355.0
2017-08-02 11:15:00,126.5,126.58,126.49,126.56,18179.0,111.1186,111.1889,111.1098,111.1713,18179.0
2017-08-02 11:20:00,126.57,126.62,126.57,126.6,65974.0,111.1801,111.224,111.1801,111.2065,65974.0
2017-08-02 11:25:00,126.61,126.63,126.6,126.63,31690.0,111.2153,111.2328,111.2065,111.2328,31690.0
2017-08-02 11:30:00,126.63,126.66,126.57,126.57,28194.0,111.2328,111.2592,111.1801,111.1801,28194.0
2017-08-02 11:35:00,126.57,126.63,126.57,126.62,5083.0,111.1801,111.2328,111.1801,111.224,5083.0
2017-08-02 11:40:00,126.6,126.66,126.6,126.65,22337.0,111.2065,111.2592,111.2065,111.2504,22337.0
2017-08-02 11:45:00,126.66,126.69,126.63,126.64,54050.0,111.2592,111.2855,111.2328,111.2416,54050.0
2017-08-02 11:50:00,126.64,126.65,126.62,126.62,7709.0,111.2416,111.2504,111.224,111.224,7709.0
2017-08-02 11:55:00,126.61,126.62,126.59,126.59,6725.0,111.2153,111.224,111.1977,111.1977,6725.0
2017-08-02 12:00:00,126.58,126.61,126.56,126.57,8659.0,111.1889,111.2153,111.1713,111.1801,8659.0
2017-08-02 12:05:00,126.57,126.61,126.56,126.58,9673.0,111.1801,111.2153,111.1713,111.1889,9673.0
2017-08-02 12:10:00,126.57,126.58,126.54,126.57,9272.0,111.1801,111.1889,111.1538,111.1801,9272.0
2017-08-02 12:15:00,126.58,126.59,126.57,126.57,33486.0,111.1889,111.1977,111.1801,111.1801,33486.0
2017-08-02 12:20:00,126.58,126.61,126.56,126.56,34639.0,111.1889,111.2153,111.1713,111.1713,34639.0
2017-08-02 12:25:00,126.57,126.58,126.51,126.52,10051.0,111.1801,111.1889,111.1274,111.1362,10051.0
2017-08-02 12:30:00,126.51,126.54,126.5,126.5,15533.0,111.1274,111.1538,111.1186,111.1186,15533.0
2017-08-02 12:35:00,126.51,126.54,126.5,126.53,5737.0,111.1274,111.1538,111.1186,111.145,5737.0
2017-08-02 12:40:00,126.52,126.57,126.52,126.56,18679.0,111.1362,111.1801,111.1362,111.1713,18679.0
2017-08-02 12:45:00,126.56,126.59,126.54,126.57,58272.0,111.1713,111.1977,111.1538,111.1801,58272.0
2017-08-02 12:50:00,126.57,126.57,126.51,126.53,3587.0,111.1801,111.1801,111.1274,111.145,3587.0
2017-08-02 12:55:00,126.55,126.56,126.53,126.55,26203.0,111.1625,111.1713,111.145,111.1625,26203.0
2017-08-02 13:00:00,126.56,126.57,126.52,126.55,6659.0,111.1713,111.1801,111.1362,111.1625,6659.0
2017-08-02 13:05:00,126.54,126.58,126.52,126.58,9465.0,111.1538,111.1889,111.1362,111.1889,9465.0
2017-08-02 13:10:00,126.58,126.6,126.57,126.59,14451.0,111.1889,111.2065,111.1801,111.1977,14451.0
2017-08-02 13:15:00,126.6,126.62,126.58,126.61,25976.0,111.2065,111.224,111.1889,111.2153,25976.0
2017-08-02 13:20:00,126.6,126.65,126.6,126.63,32179.0,111.2065,111.2504,111.2065,111.2328,32179.0
2017-08-02 13:25:00,126.64,126.66,126.61,126.65,9412.0,111.2416,111.2592,111.2153,111.2504,9412.0
2017-08-02 13:30:00,126.65,126.67,126.62,126.67,7101.0,111.2504,111.268,111.224,111.268,7101.0
2017-08-02 13:35:00,126.66,126.68,126.66,126.68,8796.0,111.2592,111.2767,111.2592,111.2767,8796.0
2017-08-02 13:40:00,126.7,126.77,126.7,126.77,33782.0,111.2943,111.3558,111.2943,111.3558,33782.0
2017-08-02 13:45:00,126.77,126.79,126.75,126.76,43564.0,111.3558,111.3734,111.3382,111.347,43564.0
2017-08-02 13:50:00,126.76,126.79,126.75,126.77,24055.0,111.347,111.3734,111.3382,111.3558,24055.0
2017-08-02 13:55:00,126.77,126.79,126.77,126.79,7530.0,111.3558,111.3734,111.3558,111.3734,7530.0
2017-08-02 14:00:00,126.79,126.8,126.76,126.76,10632.0,111.3734,111.3822,111.347,111.347,10632.0
2017-08-02 14:05:00,126.78,126.79,126.76,126.78,3933.0,111.3646,111.3734,111.347,111.3646,3933.0
2017-08-02 14:10:00,126.79,126.79,126.75,126.77,36278.0,111.3734,111.3734,111.3382,111.3558,36278.0
2017-08-02 14:15:00,126.76,126.79,126.76,126.77,10183.0,111.347,111.3734,111.347,111.3558,10183.0
2017-08-02 14:20:00,126.76,126.78,126.75,126.76,28721.0,111.347,111.3646,111.3382,111.347,28721.0
2017-08-02 14:25:00,126.76,126.81,126.75,126.78,20048.0,111.347,111.3909,111.3382,111.3646,20048.0
2017-08-02 14:30:00,126.78,126.9,126.77,126.87,20497.0,111.3646,111.47,111.3558,111.4436,20497.0
2017-08-02 14:35:00,126.86,126.88,126.84,126.88,14222.0,111.4349,111.4524,111.4173,111.4524,14222.0
2017-08-02 14:40:00,126.87,126.89,126.87,126.88,14403.0,111.4436,111.4612,111.4436,111.4524,14403.0
2017-08-02 14:45:00,126.88,126.9,126.86,126.88,31629.0,111.4524,111.47,111.4349,111.4524,31629.0
2017-08-02 14:50:00,126.88,126.89,126.85,126.86,10870.0,111.4524,111.4612,111.4261,111.4349,10870.0
2017-08-02 14:55:00,126.85,126.89,126.85,126.89,7206.0,111.4261,111.4612,111.4261,111.4612,7206.0
2017-08-02 15:00:00,126.88,126.91,126.85,126.88,8435.0,111.4524,111.4788,111.4261,111.4524,8435.0
2017-08-02 15:05:00,126.88,126.89,126.83,126.85,10854.0,111.4524,111.4612,111.4085,111.4261,10854.0
2017-08-02 15:10:00,126.86,126.88,126.84,126.84,16191.0,111.4349,111.4524,111.4173,111.4173,16191.0
2017-08-02 15:15:00,126.84,126.85,126.79,126.81,10953.0,111.4173,111.4261,111.3734,111.3909,10953.0
2017-08-02 15:20:00,126.8,126.83,126.8,126.81,13145.0,111.3822,111.4085,111.3822,111.3909,13145.0
2017-08-02 15:25:00,126.82,126.84,126.81,126.82,18037.0,111.3997,111.4173,111.3909,111.3997,18037.0
2017-08-02 15:30:00,126.83,126.83,126.79,126.81,6788.0,111.4085,111.4085,111.3734,111.3909,6788.0
2017-08-02 15:35:00,126.81,126.81,126.77,126.8,12616.0,111.3909,111.3909,111.3558,111.3822,12616.0
2017-08-02 15:40:00,126.81,126.82,126.79,126.82,13703.0,111.3909,111.3997,111.3734,111.3997,13703.0
2017-08-02 15:45:00,126.83,126.87,126.83,126.86,18237.0,111.4085,111.4436,111.4085,111.4349,18237.0
2017-08-02 15:50:00,126.85,126.9,126.85,126.89,28199.0,111.4261,111.47,111.4261,111.4612,28199.0
2017-08-02 15:55:00,126.89,126.95,126.87,126.92,42256.0,111.4612,111.5139,111.4436,111.4876,42256.0
2017-08-03 09:30:00,126.9,126.9,126.8,126.83,66378.0,111.47,111.47,111.3822,111.4085,66378.0
2017-08-03 09:35:00,126.84,126.87,126.81,126.87,29520.0,111.4173,111.4436,111.3909,111.4436,29520.0
2017-08-03 09:40:00,126.87,126.91,126.82,126.9,10814.0,111.4436,111.4788,111.3997,111.47,10814.0
2017-08-03 09:45:00,126.87,126.88,126.82,126.84,25500.0,111.4436,111.4524,111.3997,111.4173,25500.0
2017-08-03 09:50:00,126.83,126.84,126.73,126.74,44623.0,111.4085,111.4173,111.3207,111.3294,44623.0
2017-08-03 09:55:00,126.73,126.74,126.69,126.71,36114.0,111.3207,111.3294,111.2855,111.3031,36114.0
2017-08-03 10:00:00,126.71,126.8,126.67,126.72,47931.0,111.3031,111.3822,111.268,111.3119,47931.0
2017-08-03 10:05:00,126.71,126.74,126.66,126.72,20184.0,111.3031,111.3294,111.2592,111.3119,20184.0
2017-08-03 10:10:00,126.71,126.74,126.64,126.67,30286.0,111.3031,111.3294,111.2416,111.268,30286.0
2017-08-03 10:15:00,126.66,126.76,126.65,126.72,22017.0,111.2592,111.347,111.2504,111.3119,22017.0
2017-08-03 10:20:00,126.73,126.75,126.7,126.73,18823.0,111.3207,111.3382,111.2943,111.3207,18823.0
2017-08-03 10:25:00,126.73,126.79,126.73,126.79,29120.0,111.3207,111.3734,111.3207,111.3734,29120.0
2017-08-03 10:30:00,126.8,126.85,126.79,126.79,14333.0,111.3822,111.4261,111.3734,111.3734,14333.0
2017-08-03 10:35:00,126.8,126.82,126.76,126.77,17959.0,111.3822,111.3997,111.347,111.3558,17959.0
2017-08-03 10:40:00,126.76,126.82,126.76,126.81,24854.0,111.347,111.3997,111.347,111.3909,24854.0
2017-08-03 10:45:00,126.81,126.83,126.78,126.81,16562.0,111.3909,111.4085,111.3646,111.3909,16562.0
2017-08-03 10:50:00,126.8,126.82,126.78,126.79,64906.0,111.3822,111.3997,111.3646,111.3734,64906.0
2017-08-03 10:55:00,126.79,126.82,126.77,126.82,13678.0,111.3734,111.3997,111.3558,111.3997,13678.0
2017-08-03 11:00:00,126.81,126.85,126.8,126.82,59359.0,111.3909,111.4261,111.3822,111.3997,59359.0
2017-08-03 11:05:00,126.83,126.84,126.78,126.81,34241.0,111.4085,111.4173,111.3646,111.3909,34241.0
2017-08-03 11:10:00,126.83,126.84,126.78,126.8,12572.0,111.4085,111.4173,111.3646,111.3822,12572.0
2017-08-03 11:15:00,126.79,126.79,126.72,126.72,16273.0,111.3734,111.3734,111.3119,111.3119,16273.0
2017-08-03 11:20:00,126.71,126.74,126.71,126.72,17550.0,111.3031,111.3294,111.3031,111.3119,17550.0
2017-08-03 11:25:00,126.72,126.74,126.72,126.73,8857.0,111.3119,111.3294,111.3119,111.3207,8857.0
2017-08-03 11:30:00,126.73,126.73,126.65,126.67,47535.0,111.3207,111.3207,111.2504,111.268,47535.0
2017-08-03 11:35:00,126.67,126.73,126.67,126.73,7888.0,111.268,111.3207,111.268,111.3207,7888.0
2017-08-03 11:40:00,126.73,126.73,126.7,126.72,12928.0,111.3207,111.3207,111.2943,111.3119,12928.0
2017-08-03 11:45:00,126.71,126.72,126.7,126.7,13446.0,111.3031,111.3119,111.2943,111.2943,13446.0
2017-08-03 11:50:00,126.7,126.73,126.69,126.72,9835.0,111.2943,111.3207,111.2855,111.3119,9835.0
2017-08-03 11:55:00,126.71,126.72,126.67,126.68,18963.0,111.3031,111.3119,111.268,111.2767,18963.0
2017-08-03 12:00:00,126.68,126.71,126.67,126.68,17145.0,111.2767,111.3031,111.268,111.2767,17145.0
2017-08-03 12:05:00,126.67,126.7,126.65,126.65,16308.0,111.268,111.2943,111.2504,111.2504,16308.0
2017-08-03 12:10:00,126.65,126.67,126.64,126.66,10456.0,111.2504,111.268,111.2416,111.2592,10456.0
2017-08-03 12:15:00,126.65,126.69,126.65,126.68,12341.0,111.2504,111.2855,111.2504,111.2767,12341.0
2017-08-03 12:20:00,126.69,126.72,126.68,126.71,8659.0,111.2855,111.3119,111.2767,111.3031,8659.0
2017-08-03 12:25:00,126.72,126.74,126.71,126.72,10442.0,111.3119,111.3294,111.3031,111.3119,10442.0
2017-08-03 12:30:00,126.74,126.74,126.71,126.73,11376.0,111.3294,111.3294,111.3031,111.3207,11376.0
2017-08-03 12:35:00,126.71,126.75,126.71,126.73,4571.0,111.3031,111.3382,111.3031,111.3207,4571.0
2017-08-03 12:40:00,126.74,126.74,126.7,126.71,12822.0,111.3294,111.3294,111.2943,111.3031,12822.0
2017-08-03 12:45:00,126.71,126.72,126.68,126.72,21660.0,111.3031,111.3119,111.2767,111.3119,21660.0
2017-08-03 12:50:00,126.69,126.73,126.69,126.72,10539.0,111.2855,111.3207,111.2855,111.3119,10539.0
2017-08-03 12:55:00,126.72,126.73,126.67,126.7,19262.0,111.3119,111.3207,111.268,111.2943,19262.0
2017-08-03 13:00:00,126.7,126.72,126.69,126.71,11467.0,111.2943,111.3119,111.2855,111.3031,11467.0
2017-08-03 13:05:00,126.71,126.73,126.69,126.69,10899.0,111.3031,111.3207,111.2855,111.2855,10899.0
2017-08-03 13:10:00,126.68,126.69,126.66,126.66,32358.0,111.2767,111.2855,111.2592,111.2592,32358.0
2017-08-03 13:15:00,126.67,126.67,126.65,126.66,10956.0,111.268,111.268,111.2504,111.2592,10956.0
2017-08-03 13:20:00,126.66,126.68,126.65,126.65,79634.0,111.2592,111.2767,111.2504,111.2504,79634.0
2017-08-03 13:25:00,126.65,126.65,126.6,126.63,113059.0,111.2504,111.2504,111.2065,111.2328,113059.0
2017-08-03 13:30:00,126.64,126.69,126.56,126.62,581767.0,111.2416,111.2855,111.1713,111.224,581767.0
2017-08-03 13:35:00,126.62,126.67,126.62,126.67,34559.0,111.224,111.268,111.224,111.268,34559.0
2017-08-03 13:40:00,126.67,126.7,126.66,126.68,16784.0,111.268,111.2943,111.2592,111.2767,16784.0
2017-08-03 13:45:00,126.67,126.68,126.65,126.66,7038.0,111.268,111.2767,111.2504,111.2592,7038.0
2017-08-03 13:50:00,126.66,126.76,126.66,126.74,27445.0,111.2592,111.347,111.2592,111.3294,27445.0
2017-08-03 13:55:00,126.74,126.74,126.71,126.71,11449.0,111.3294,111.3294,111.3031,111.3031,11449.0
2017-08-03 14:00:00,126.73,126.73,126.71,126.73,7246.0,111.3207,111.3207,111.3031,111.3207,7246.0
2017-08-03 14:05:00,126.73,126.73,126.69,126.7,10365.0,111.3207,111.3207,111.2855,111.2943,10365.0
2017-08-03 14:10:00,126.69,126.7,126.68,126.69,7395.0,111.2855,111.2943,111.2767,111.2855,7395.0
2017-08-03 14:15:00,126.7,126.73,126.69,126.72,15740.0,111.2943,111.3207,111.2855,111.3119,15740.0
2017-08-03 14:20:00,126.72,126.74,126.71,126.74,6811.0,111.3119,111.3294,111.3031,111.3294,6811.0
2017-08-03 14:25:00,126.74,126.76,126.73,126.75,18451.0,111.3294,111.347,111.3207,111.3382,18451.0
2017-08-03 14:30:00,126.74,126.77,126.73,126.77,5956.0,111.3294,111.3558,111.3207,111.3558,5956.0
2017-08-03 14:35:00,126.76,126.77,126.71,126.72,12009.0,111.347,111.3558,111.3031,111.3119,12009.0
2017-08-03 14:40:00,126.71,126.72,126.69,126.71,28781.0,111.3031,111.3119,111.2855,111.3031,28781.0
2017-08-03 14:45:00,126.7,126.73,126.69,126.71,11105.0,111.2943,111.3207,111.2855,111.3031,11105.0
2017-08-03 14:50:00,126.71,126.71,126.66,126.67,10779.0,111.3031,111.3031,111.2592,111.268,10779.0
2017-08-03 14:55:00,126.67,126.68,126.65,126.66,8493.0,111.268,111.2767,111.2504,111.2592,8493.0
2017-08-03 15:00:00,126.67,126.7,126.67,126.69,51992.0,111.268,111.2943,111.268,111.2855,51992.0
2017-08-03 15:05:00,126.69,126.73,126.68,126.72,22790.0,111.2855,111.3207,111.2767,111.3119,22790.0
2017-08-03 15:10:00,126.72,126.76,126.71,126.76,15350.0,111.3119,111.347,111.3031,111.347,15350.0
2017-08-03 15:15:00,126.77,126.79,126.76,126.79,21856.0,111.3558,111.3734,111.347,111.3734,21856.0
2017-08-03 15:20:00,126.78,126.79,126.77,126.78,15625.0,111.3646,111.3734,111.3558,111.3646,15625.0
2017-08-03 15:25:00,126.77,126.78,126.76,126.76,14686.0,111.3558,111.3646,111.347,111.347,14686.0
2017-08-03 15:30:00,126.76,126.77,126.52,126.58,83007.0,111.347,111.3558,111.1362,111.1889,83007.0
2017-08-03 15:35:00,126.59,126.6,126.52,126.6,15334.0,111.1977,111.2065,111.1362,111.2065,15334.0
2017-08-03 15:40:00,126.57,126.63,126.55,126.61,11810.0,111.1801,111.2328,111.1625,111.2153,11810.0
2017-08-03 15:45:00,126.62,126.65,126.61,126.63,30958.0,111.224,111.2504,111.2153,111.2328,30958.0
2017-08-03 15:50:00,126.65,126.66,126.63,126.65,23311.0,111.2504,111.2592,111.2328,111.2504,23311.0
2017-08-03 15:55:00,126.65,126.66,126.61,126.65,57925.0,111.2504,111.2592,111.2153,111.2504,57925.0
2017-08-04 09:30:00,127.0,127.0,126.87,126.9,61887.0,111.5578,111.5578,111.4436,111.47,61887.0
2017-08-04 09:35:00,126.9,126.98,126.88,126.97,26492.0,111.47,111.5403,111.4524,111.5315,26492.0
2017-08-04 09:40:00,126.97,127.07,126.97,127.0,35250.0,111.5315,111.6193,111.5315,111.5578,35250.0
2017-08-04 09:45:00,127.02,127.06,126.97,127.01,13134.0,111.5754,111.6105,111.5315,111.5666,13134.0
2017-08-04 09:50:00,127.01,127.02,126.96,126.96,5880.0,111.5666,111.5754,111.5227,111.5227,5880.0
2017-08-04 09:55:00,126.96,126.96,126.8,126.82,11733.0,111.5227,111.5227,111.3822,111.3997,11733.0
2017-08-04 10:00:00,126.81,126.86,126.77,126.77,29699.0,111.3909,111.4349,111.3558,111.3558,29699.0
2017-08-04 10:05:00,126.78,126.81,126.7,126.7,10005.0,111.3646,111.3909,111.2943,111.2943,10005.0
2017-08-04 10:10:00,126.7,126.77,126.7,126.76,8782.0,111.2943,111.3558,111.2943,111.347,8782.0
2017-08-04 10:15:00,126.75,126.85,126.74,126.84,10482.0,111.3382,111.4261,111.3294,111.4173,10482.0
2017-08-04 10:20:00,126.84,126.86,126.82,126.85,7316.0,111.4173,111.4349,111.3997,111.4261,7316.0
2017-08-04 10:25:00,126.85,126.97,126.85,126.95,8733.0,111.4261,111.5315,111.4261,111.5139,8733.0
2017-08-04 10:30:00,126.97,126.99,126.95,126.97,7677.0,111.5315,111.549,111.5139,111.5315,7677.0
2017-08-04 10:35:00,126.96,126.99,126.93,126.95,12613.0,111.5227,111.549,111.4963,111.5139,12613.0
2017-08-04 10:40:00,126.96,127.0,126.95,126.96,14307.0,111.5227,111.5578,111.5139,111.5227,14307.0
2017-08-04 10:45:00,126.95,126.99,126.95,126.98,5855.0,111.5139,111.549,111.5139,111.5403,5855.0
2017-08-04 10:50:00,126.99,127.01,126.82,126.85,14752.0,111.549,111.5666,111.3997,111.4261,14752.0
2017-08-04 10:55:00,126.87,126.89,126.86,126.88,6416.0,111.4436,111.4612,111.4349,111.4524,6416.0
2017-08-04 11:00:00,126.89,126.91,126.83,126.89,7814.0,111.4612,111.4788,111.4085,111.4612,7814.0
2017-08-04 11:05:00,126.91,126.92,126.89,126.9,3974.0,111.4788,111.4876,111.4612,111.47,3974.0
2017-08-04 11:10:00,126.89,126.93,126.88,126.89,12736.0,111.4612,111.4963,111.4524,111.4612,12736.0
2017-08-04 11:15:00,126.89,126.97,126.88,126.96,10194.0,111.4612,111.5315,111.4524,111.5227,10194.0
2017-08-04 11:20:00,126.95,126.95,126.89,126.89,16049.0,111.5139,111.5139,111.4612,111.4612,16049.0
2017-08-04 11:25:00,126.9,126.92,126.89,126.92,5888.0,111.47,111.4876,111.4612,111.4876,5888.0
2017-08-04 11:30:00,126.91,126.95,126.87,126.87,11062.0,111.4788,111.5139,111.4436,111.4436,11062.0
2017-08-04 11:35:00,126.86,126.9,126.85,126.89,6311.0,111.4349,111.47,111.4261,111.4612,6311.0
2017-08-04 11:40:00,126.89,126.93,126.88,126.93,6849.0,111.4612,111.4963,111.4524,111.4963,6849.0
2017-08-04 11:45:00,126.94,126.94,126.9,126.92,5214.0,111.5051,111.5051,111.47,111.4876,5214.0
2017-08-04 11:50:00,126.93,126.96,126.91,126.92,8948.0,111.4963,111.5227,111.4788,111.4876,8948.0
2017-08-04 11:55:00,126.9,126.92,126.88,126.91,3293.0,111.47,111.4876,111.4524,111.4788,3293.0
2017-08-04 12:00:00,126.92,126.93,126.9,126.9,4551.0,111.4876,111.4963,111.47,111.47,4551.0
2017-08-04 12:05:00,126.9,126.94,126.89,126.93,12068.0,111.47,111.5051,111.4612,111.4963,12068.0
2017-08-04 12:10:00,126.93,126.94,126.88,126.9,9561.0,111.4963,111.5051,111.4524,111.47,9561.0
2017-08-04 12:15:00,126.9,126.9,126.87,126.89,5415.0,111.47,111.47,111.4436,111.4612,5415.0
2017-08-04 12:20:00,126.9,126.91,126.88,126.91,7540.0,111.47,111.4788,111.4524,111.4788,7540.0
2017-08-04 12:25:00,126.92,126.92,126.89,126.91,3793.0,111.4876,111.4876,111.4612,111.4788,3793.0
2017-08-04 12:30:00,126.9,126.91,126.87,126.88,4000.0,111.47,111.4788,111.4436,111.4524,4000.0
2017-08-04 12:35:00,126.85,126.87,126.84,126.87,7728.0,111.4261,111.4436,111.4173,111.4436,7728.0
2017-08-04 12:40:00,126.87,126.87,126.84,126.85,5182.0,111.4436,111.4436,111.4173,111.4261,5182.0
2017-08-04 12:45:00,126.84,126.87,126.84,126.86,3392.0,111.4173,111.4436,111.4173,111.4349,3392.0
2017-08-04 12:50:00,126.86,126.9,126.85,126.9,2474.0,111.4349,111.47,111.4261,111.47,2474.0
2017-08-04 12:55:00,126.91,126.91,126.87,126.88,4670.0,111.4788,111.4788,111.4436,111.4524,4670.0
2017-08-04 13:00:00,126.89,126.91,126.88,126.9,8436.0,111.4612,111.4788,111.4524,111.47,8436.0
2017-08-04 13:05:00,126.91,126.92,126.88,126.92,6070.0,111.4788,111.4876,111.4524,111.4876,6070.0
2017-08-04 13:10:00,126.92,126.92,126.87,126.88,8749.0,111.4876,111.4876,111.4436,111.4524,8749.0
2017-08-04 13:15:00,126.88,126.9,126.86,126.87,7810.0,111.4524,111.47,111.4349,111.4436,7810.0
2017-08-04 13:20:00,126.88,126.9,126.88,126.9,4021.0,111.4524,111.47,111.4524,111.47,4021.0
2017-08-04 13:25:00,126.89,126.9,126.88,126.89,4924.0,111.4612,111.47,111.4524,111.4612,4924.0
2017-08-04 13:30:00,126.89,126.92,126.88,126.92,9019.0,111.4612,111.4876,111.4524,111.4876,9019.0
2017-08-04 13:35:00,126.92,126.92,126.89,126.89,18762.0,111.4876,111.4876,111.4612,111.4612,18762.0
2017-08-04 13:40:00,126.89,126.93,126.89,126.92,6026.0,111.4612,111.4963,111.4612,111.4876,6026.0
2017-08-04 13:45:00,126.92,126.93,126.9,126.9,3825.0,111.4876,111.4963,111.47,111.47,3825.0
2017-08-04 13:50:00,126.92,126.93,126.91,126.92,8456.0,111.4876,111.4963,111.4788,111.4876,8456.0
2017-08-04 13:55:00,126.92,126.94,126.91,126.92,5857.0,111.4876,111.5051,111.4788,111.4876,5857.0
2017-08-04 14:00:00,126.92,126.95,126.92,126.93,5128.0,111.4876,111.5139,111.4876,111.4963,5128.0
2017-08-04 14:05:00,126.93,126.94,126.9,126.91,8564.0,111.4963,111.5051,111.47,111.4788,8564.0
2017-08-04 14:10:00,126.9,126.9,126.86,126.87,7242.0,111.47,111.47,111.4349,111.4436,7242.0
2017-08-04 14:15:00,126.88,126.89,126.87,126.88,4679.0,111.4524,111.4612,111.4436,111.4524,4679.0
2017-08-04 14:20:00,126.88,126.89,126.86,126.86,2596.0,111.4524,111.4612,111.4349,111.4349,2596.0
2017-08-04 14:25:00,126.86,126.87,126.81,126.81,14532.0,111.4349,111.4436,111.3909,111.3909,14532.0
2017-08-04 14:30:00,126.8,126.84,126.79,126.83,8480.0,111.3822,111.4173,111.3734,111.4085,8480.0
2017-08-04 14:35:00,126.82,126.85,126.81,126.85,8636.0,111.3997,111.4261,111.3909,111.4261,8636.0
2017-08-04 14:40:00,126.84,126.86,126.83,126.84,32657.0,111.4173,111.4349,111.4085,111.4173,32657.0
2017-08-04 14:45:00,126.84,126.85,126.83,126.83,6593.0,111.4173,111.4261,111.4085,111.4085,6593.0
2017-08-04 14:50:00,126.84,126.88,126.83,126.85,9905.0,111.4173,111.4524,111.4085,111.4261,9905.0
2017-08-04 14:55:00,126.86,126.87,126.84,126.85,3500.0,111.4349,111.4436,111.4173,111.4261,3500.0
2017-08-04 15:00:00,126.85,126.88,126.84,126.87,10003.0,111.4261,111.4524,111.4173,111.4436,10003.0
2017-08-04 15:05:00,126.88,126.89,126.87,126.88,31346.0,111.4524,111.4612,111.4436,111.4524,31346.0
2017-08-04 15:10:00,126.89,126.9,126.87,126.88,7193.0,111.4612,111.47,111.4436,111.4524,7193.0
2017-08-04 15:15:00,126.88,126.88,126.83,126.83,7448.0,111.4524,111.4524,111.4085,111.4085,7448.0
2017-08-04 15:20:00,126.83,126.88,126.83,126.88,9500.0,111.4085,111.4524,111.4085,111.4524,9500.0
2017-08-04 15:25:00,126.87,126.88,126.86,126.87,6442.0,111.4436,111.4524,111.4349,111.4436,6442.0
2017-08-04 15:30:00,126.86,126.86,126.83,126.85,8465.0,111.4349,111.4349,111.4085,111.4261,8465.0
2017-08-04 15:35:00,126.85,126.85,126.81,126.83,8033.0,111.4261,111.4261,111.3909,111.4085,8033.0
2017-08-04 15:40:00,126.83,126.84,126.81,126.84,18899.0,111.4085,111.4173,111.3909,111.4173,18899.0
2017-08-04 15:45:00,126.84,126.86,126.83,126.83,24669.0,111.4173,111.4349,111.4085,111.4085,24669.0
2017-08-04 15:50:00,126.84,126.9,126.84,126.89,15663.0,111.4173,111.47,111.4173,111.4612,15663.0
2017-08-04 15:55:00,126.9,126.96,126.89,126.91,32187.0,111.47,111.5227,111.4612,111.4788,32187.0
2017-08-07 09:30:00,127.06,127.06,126.93,126.96,81149.0,111.6105,111.6105,111.4963,111.5227,81149.0
2017-08-07 09:35:00,126.95,126.99,126.92,126.98,19243.0,111.5139,111.549,111.4876,111.5403,19243.0
2017-08-07 09:40:00,126.97,126.99,126.91,126.97,11784.0,111.5315,111.549,111.4788,111.5315,11784.0
2017-08-07 09:45:00,127.01,127.06,127.0,127.03,7871.0,111.5666,111.6105,111.5578,111.5842,7871.0
2017-08-07 09:50:00,127.02,127.04,126.99,127.03,13764.0,111.5754,111.593,111.549,111.5842,13764.0
2017-08-07 09:55:00,127.03,127.03,126.99,127.02,6939.0,111.5842,111.5842,111.549,111.5754,6939.0
2017-08-07 10:00:00,127.03,127.05,127.02,127.04,21587.0,111.5842,111.6018,111.5754,111.593,21587.0
2017-08-07 10:05:00,127.04,127.07,127.03,127.04,12145.0,111.593,111.6193,111.5842,111.593,12145.0
2017-08-07 10:10:00,127.03,127.05,127.0,127.01,8276.0,111.5842,111.6018,111.5578,111.5666,8276.0
2017-08-07 10:15:00,127.01,127.01,126.99,126.99,6368.0,111.5666,111.5666,111.549,111.549,6368.0
2017-08-07 10:20:00,127.0,127.0,126.97,127.0,21233.0,111.5578,111.5578,111.5315,111.5578,21233.0
2017-08-07 10:25:00,126.98,126.99,126.96,126.96,9091.0,111.5403,111.549,111.5227,111.5227,9091.0
2017-08-07 10:30:00,126.97,126.99,126.96,126.98,9350.0,111.5315,111.549,111.5227,111.5403,9350.0
2017-08-07 10:35:00,126.97,126.99,126.96,126.99,8121.0,111.5315,111.549,111.5227,111.549,8121.0
2017-08-07 10:40:00,126.99,126.99,126.9,126.9,33414.0,111.549,111.549,111.47,111.47,33414.0
2017-08-07 10:45:00,126.89,126.94,126.88,126.92,15256.0,111.4612,111.5051,111.4524,111.4876,15256.0
2017-08-07 10:50:00,126.92,126.99,126.91,126.99,9093.0,111.4876,111.549,111.4788,111.549,9093.0
2017-08-07 10:55:00,126.99,126.99,126.95,126.95,5632.0,111.549,111.549,111.5139,111.5139,5632.0
2017-08-07 11:00:00,126.95,126.98,126.93,126.95,7500.0,111.5139,111.5403,111.4963,111.5139,7500.0
2017-08-07 11:05:00,126.95,126.96,126.93,126.93,5062.0,111.5139,111.5227,111.4963,111.4963,5062.0
2017-08-07 11:10:00,126.95,126.98,126.94,126.96,10616.0,111.5139,111.5403,111.5051,111.5227,10616.0
2017-08-07 11:15:00,126.96,126.98,126.92,126.95,13459.0,111.5227,111.5403,111.4876,111.5139,13459.0
2017-08-07 11:20:00,126.97,126.98,126.96,126.97,10498.0,111.5315,111.5403,111.5227,111.5315,10498.0
2017-08-07 11:25:00,126.97,126.99,126.96,126.98,2856.0,111.5315,111.549,111.5227,111.5403,2856.0
2017-08-07 11:30:00,126.99,127.0,126.97,126.99,18608.0,111.549,111.5578,111.5315,111.549,18608.0
2017-08-07 11:35:00,126.99,127.09,126.98,127.09,9481.0,111.549,111.6369,111.5403,111.6369,9481.0
2017-08-07 11:40:00,127.08,127.08,127.05,127.06,19178.0,111.6281,111.6281,111.6018,111.6105,19178.0
2017-08-07 11:45:00,127.06,127.09,127.06,127.08,7049.0,111.6105,111.6369,111.6105,111.6281,7049.0
2017-08-07 11:50:00,127.09,127.1,127.07,127.07,21843.0,111.6369,111.6457,111.6193,111.6193,21843.0
2017-08-07 11:55:00,127.07,127.1,127.07,127.08,9437.0,111.6193,111.6457,111.6193,111.6281,9437.0
2017-08-07 12:00:00,127.08,127.11,127.08,127.1,5875.0,111.6281,111.6545,111.6281,111.6457,5875.0
2017-08-07 12:05:00,127.1,127.11,127.09,127.09,8051.0,111.6457,111.6545,111.6369,111.6369,8051.0
2017-08-07 12:10:00,127.1,127.11,127.09,127.11,7006.0,111.6457,111.6545,111.6369,111.6545,7006.0
2017-08-07 12:15:00,127.11,127.12,127.09,127.11,14447.0,111.6545,111.6632,111.6369,111.6545,14447.0
2017-08-07 12:20:00,127.11,127.11,127.09,127.11,13772.0,111.6545,111.6545,111.6369,111.6545,13772.0
2017-08-07 12:25:00,127.11,127.12,127.09,127.09,17801.0,111.6545,111.6632,111.6369,111.6369,17801.0
2017-08-07 12:30:00,127.1,127.1,127.08,127.09,7243.0,111.6457,111.6457,111.6281,111.6369,7243.0
2017-08-07 12:35:00,127.1,127.1,127.09,127.1,3468.0,111.6457,111.6457,111.6369,111.6457,3468.0
2017-08-07 12:40:00,127.09,127.11,127.09,127.1,9971.0,111.6369,111.6545,111.6369,111.6457,9971.0
2017-08-07 12:45:00,127.11,127.13,127.11,127.13,5297.0,111.6545,111.672,111.6545,111.672,5297.0
2017-08-07 12:50:00,127.13,127.14,127.13,127.14,4158.0,111.672,111.6808,111.672,111.6808,4158.0
2017-08-07 12:55:00,127.13,127.15,127.12,127.14,6759.0,111.672,111.6896,111.6632,111.6808,6759.0
2017-08-07 13:00:00,127.14,127.15,127.13,127.13,10940.0,111.6808,111.6896,111.672,111.672,10940.0
2017-08-07 13:05:00,127.14,127.15,127.13,127.14,10624.0,111.6808,111.6896,111.672,111.6808,10624.0
2017-08-07 13:10:00,127.15,127.15,127.13,127.14,2013.0,111.6896,111.6896,111.672,111.6808,2013.0
2017-08-07 13:15:00,127.14,127.14,127.12,127.13,8675.0,111.6808,111.6808,111.6632,111.672,8675.0
2017-08-07 13:20:00,127.13,127.14,127.11,127.14,6897.0,111.672,111.6808,111.6545,111.6808,6897.0
2017-08-07 13:25:00,127.14,127.15,127.13,127.15,5089.0,111.6808,111.6896,111.672,111.6896,5089.0
2017-08-07 13:30:00,127.15,127.16,127.13,127.14,13342.0,111.6896,111.6984,111.672,111.6808,13342.0
2017-08-07 13:35:00,127.14,127.15,127.11,127.11,8187.0,111.6808,111.6896,111.6545,111.6545,8187.0
2017-08-07 13:40:00,127.12,127.12,127.1,127.11,7439.0,111.6632,111.6632,111.6457,111.6545,7439.0
2017-08-07 13:45:00,127.11,127.12,127.09,127.1,11048.0,111.6545,111.6632,111.6369,111.6457,11048.0
2017-08-07 13:50:00,127.1,127.1,127.06,127.07,26596.0,111.6457,111.6457,111.6105,111.6193,26596.0
2017-08-07 13:55:00,127.06,127.09,127.05,127.09,4548.0,111.6105,111.6369,111.6018,111.6369,4548.0
2017-08-07 14:00:00,127.08,127.09,127.07,127.08,8260.0,111.6281,111.6369,111.6193,111.6281,8260.0
2017-08-07 14:05:00,127.09,127.1,127.08,127.1,9467.0,111.6369,111.6457,111.6281,111.6457,9467.0
2017-08-07 14:10:00,127.09,127.1,127.08,127.08,10253.0,111.6369,111.6457,111.6281,111.6281,10253.0
2017-08-07 14:15:00,127.09,127.1,127.08,127.1,28444.0,111.6369,111.6457,111.6281,111.6457,28444.0
2017-08-07 14:20:00,127.1,127.1,127.06,127.09,8368.0,111.6457,111.6457,111.6105,111.6369,8368.0
2017-08-07 14:25:00,127.08,127.11,127.08,127.1,27473.0,111.6281,111.6545,111.6281,111.6457,27473.0
2017-08-07 14:30:00,127.1,127.11,127.1,127.11,9393.0,111.6457,111.6545,111.6457,111.6545,9393.0
2017-08-07 14:35:00,127.11,127.13,127.1,127.13,11369.0,111.6545,111.672,111.6457,111.672,11369.0
2017-08-07 14:40:00,127.13,127.14,127.12,127.13,6655.0,111.672,111.6808,111.6632,111.672,6655.0
2017-08-07 14:45:00,127.14,127.15,127.12,127.12,8648.0,111.6808,111.6896,111.6632,111.6632,8648.0
2017-08-07 14:50:00,127.12,127.13,127.12,127.12,6282.0,111.6632,111.672,111.6632,111.6632,6282.0
2017-08-07 14:55:00,127.13,127.13,127.1,127.11,8128.0,111.672,111.672,111.6457,111.6545,8128.0
2017-08-07 15:00:00,127.11,127.11,127.09,127.1,13838.0,111.6545,111.6545,111.6369,111.6457,13838.0
2017-08-07 15:05:00,127.1,127.12,127.1,127.12,14916.0,111.6457,111.6632,111.6457,111.6632,14916.0
2017-08-07 15:10:00,127.12,127.14,127.12,127.14,14757.0,111.6632,111.6808,111.6632,111.6808,14757.0
2017-08-07 15:15:00,127.14,127.14,127.11,127.12,16298.0,111.6808,111.6808,111.6545,111.6632,16298.0
2017-08-07 15:20:00,127.13,127.13,127.1,127.11,20217.0,111.672,111.672,111.6457,111.6545,20217.0
2017-08-07 15:25:00,127.12,127.18,127.11,127.17,15572.0,111.6632,111.7159,111.6545,111.7072,15572.0
2017-08-07 15:30:00,127.17,127.17,127.13,127.14,11050.0,111.7072,111.7072,111.672,111.6808,11050.0
2017-08-07 15:35:00,127.14,127.14,127.09,127.11,12333.0,111.6808,111.6808,111.6369,111.6545,12333.0
2017-08-07 15:40:00,127.11,127.13,127.1,127.13,17400.0,111.6545,111.672,111.6457,111.672,17400.0
2017-08-07 15:45:00,127.13,127.15,127.12,127.14,12134.0,111.672,111.6896,111.6632,111.6808,12134.0
2017-08-07 15:50:00,127.15,127.16,127.13,127.14,14599.0,111.6896,111.6984,111.672,111.6808,14599.0
2017-08-07 15:55:00,127.14,127.17,127.14,127.16,19788.0,111.6808,111.7072,111.6808,111.6984,19788.0
2017-08-08 09:30:00,127.05,127.05,126.94,127.0,83816.0,111.6018,111.6018,111.5051,111.5578,83816.0
2017-08-08 09:35:00,127.0,127.01,126.91,126.92,9459.0,111.5578,111.5666,111.4788,111.4876,9459.0
2017-08-08 09:40:00,126.9,126.95,126.89,126.93,14027.0,111.47,111.5139,111.4612,111.4963,14027.0
2017-08-08 09:45:00,126.94,126.96,126.92,126.95,6818.0,111.5051,111.5227,111.4876,111.5139,6818.0
2017-08-08 09:50:00,126.96,127.03,126.96,127.01,13391.0,111.5227,111.5842,111.5227,111.5666,13391.0
2017-08-08 09:55:00,127.01,127.04,126.99,127.01,18733.0,111.5666,111.593,111.549,111.5666,18733.0
2017-08-08 10:00:00,127.01,127.03,126.99,127.02,29380.0,111.5666,111.5842,111.549,111.5754,29380.0
2017-08-08 10:05:00,127.02,127.06,126.99,127.06,15705.0,111.5754,111.6105,111.549,111.6105,15705.0
2017-08-08 10:10:00,127.05,127.07,127.03,127.07,10512.0,111.6018,111.6193,111.5842,111.6193,10512.0
2017-08-08 10:15:00,127.05,127.14,127.03,127.14,24999.0,111.6018,111.6808,111.5842,111.6808,24999.0
2017-08-08 10:20:00,127.14,127.14,127.11,127.13,10031.0,111.6808,111.6808,111.6545,111.672,10031.0
2017-08-08 10:25:00,127.12,127.15,127.11,127.14,14769.0,111.6632,111.6896,111.6545,111.6808,14769.0
2017-08-08 10:30:00,127.14,127.14,127.08,127.12,9437.0,111.6808,111.6808,111.6281,111.6632,9437.0
2017-08-08 10:35:00,127.14,127.19,127.13,127.19,5892.0,111.6808,111.7247,111.672,111.7247,5892.0
2017-08-08 10:40:00,127.17,127.22,127.16,127.22,10136.0,111.7072,111.7511,111.6984,111.7511,10136.0
2017-08-08 10:45:00,127.23,127.24,127.2,127.22,15879.0,111.7599,111.7687,111.7335,111.7511,15879.0
2017-08-08 10:50:00,127.22,127.36,127.21,127.34,25323.0,111.7511,111.8741,111.7423,111.8565,25323.0
2017-08-08 10:55:00,127.33,127.39,127.33,127.39,14157.0,111.8477,111.9004,111.8477,111.9004,14157.0
2017-08-08 11:00:00,127.39,127.44,127.37,127.4,13668.0,111.9004,111.9443,111.8828,111.9092,13668.0
2017-08-08 11:05:00,127.41,127.45,127.4,127.43,15458.0,111.918,111.9531,111.9092,111.9355,15458.0
2017-08-08 11:10:00,127.45,127.45,127.42,127.43,30574.0,111.9531,111.9531,111.9268,111.9355,30574.0
2017-08-08 11:15:00,127.44,127.48,127.43,127.46,15533.0,111.9443,111.9795,111.9355,111.9619,15533.0
2017-08-08 11:20:00,127.45,127.46,127.41,127.42,9608.0,111.9531,111.9619,111.918,111.9268,9608.0
2017-08-08 11:25:00,127.41,127.46,127.41,127.44,9535.0,111.918,111.9619,111.918,111.9443,9535.0
2017-08-08 11:30:00,127.43,127.53,127.43,127.52,18734.0,111.9355,112.0234,111.9355,112.0146,18734.0
2017-08-08 11:35:00,127.52,127.53,127.49,127.5,6441.0,112.0146,112.0234,111.9883,111.997,6441.0
2017-08-08 11:40:00,127.5,127.52,127.48,127.52,22815.0,111.997,112.0146,111.9795,112.0146,22815.0
2017-08-08 11:45:00,127.52,127.59,127.51,127.56,24069.0,112.0146,112.0761,112.0058,112.0497,24069.0
2017-08-08 11:50:00,127.57,127.63,127.57,127.63,8439.0,112.0585,112.1112,112.0585,112.1112,8439.0
2017-08-08 11:55:00,127.62,127.68,127.62,127.67,10335.0,112.1024,112.1552,112.1024,112.1464,10335.0
2017-08-08 12:00:00,127.67,127.67,127.64,127.65,11237.0,112.1464,112.1464,112.12,112.1288,11237.0
2017-08-08 12:05:00,127.65,127.69,127.64,127.69,4848.0,112.1288,112.1639,112.12,112.1639,4848.0
2017-08-08 12:10:00,127.7,127.72,127.65,127.65,7442.0,112.1727,112.1903,112.1288,112.1288,7442.0
2017-08-08 12:15:00,127.64,127.68,127.59,127.6,21620.0,112.12,112.1552,112.0761,112.0849,21620.0
2017-08-08 12:20:00,127.59,127.61,127.58,127.59,6653.0,112.0761,112.0937,112.0673,112.0761,6653.0
2017-08-08 12:25:00,127.6,127.61,127.58,127.59,16308.0,112.0849,112.0937,112.0673,112.0761,16308.0
2017-08-08 12:30:00,127.59,127.59,127.55,127.56,7297.0,112.0761,112.0761,112.041,112.0497,7297.0
2017-08-08 12:35:00,127.6,127.6,127.47,127.48,10249.0,112.0849,112.0849,111.9707,111.9795,10249.0
2017-08-08 12:40:00,127.48,127.51,127.47,127.51,4876.0,111.9795,112.0058,111.9707,112.0058,4876.0
2017-08-08 12:45:00,127.5,127.5,127.39,127.42,8619.0,111.997,111.997,111.9004,111.9268,8619.0
2017-08-08 12:50:00,127.42,127.45,127.36,127.38,8131.0,111.9268,111.9531,111.8741,111.8916,8131.0
2017-08-08 12:55:00,127.39,127.4,127.34,127.35,6275.0,111.9004,111.9092,111.8565,111.8653,6275.0
2017-08-08 13:00:00,127.35,127.36,127.28,127.29,5633.0,111.8653,111.8741,111.8038,111.8126,5633.0
2017-08-08 13:05:00,127.31,127.35,127.31,127.35,4256.0,111.8301,111.8653,111.8301,111.8653,4256.0
2017-08-08 13:10:00,127.35,127.37,127.34,127.37,2924.0,111.8653,111.8828,111.8565,111.8828,2924.0
2017-08-08 13:15:00,127.37,127.37,127.35,127.35,5508.0,111.8828,111.8828,111.8653,111.8653,5508.0
2017-08-08 13:20:00,127.37,127.39,127.36,127.38,8022.0,111.8828,111.9004,111.8741,111.8916,8022.0
2017-08-08 13:25:00,127.38,127.39,127.23,127.24,13066.0,111.8916,111.9004,111.7599,111.7687,13066.0
2017-08-08 13:30:00,127.24,127.25,127.14,127.2,10917.0,111.7687,111.7774,111.6808,111.7335,10917.0
2017-08-08 13:35:00,127.21,127.24,127.19,127.22,8900.0,111.7423,111.7687,111.7247,111.7511,8900.0
2017-08-08 13:40:00,127.21,127.29,127.21,127.27,6148.0,111.7423,111.8126,111.7423,111.795,6148.0
2017-08-08 13:45:00,127.27,127.28,127.25,127.28,9392.0,111.795,111.8038,111.7774,111.8038,9392.0
2017-08-08 13:50:00,127.28,127.3,127.26,127.29,8977.0,111.8038,111.8214,111.7862,111.8126,8977.0
2017-08-08 13:55:00,127.26,127.28,127.25,127.27,16577.0,111.7862,111.8038,111.7774,111.795,16577.0
2017-08-08 14:00:00,127.27,127.28,127.22,127.24,3748.0,111.795,111.8038,111.7511,111.7687,3748.0
2017-08-08 14:05:00,127.25,127.26,127.18,127.21,4161.0,111.7774,111.7862,111.7159,111.7423,4161.0
2017-08-08 14:10:00,127.21,127.24,127.21,127.23,10730.0,111.7423,111.7687,111.7423,111.7599,10730.0
2017-08-08 14:15:00,127.24,127.26,127.23,127.25,9617.0,111.7687,111.7862,111.7599,111.7774,9617.0
2017-08-08 14:20:00,127.26,127.29,127.25,127.27,8359.0,111.7862,111.8126,111.7774,111.795,8359.0
2017-08-08 14:25:00,127.28,127.3,127.24,127.26,14758.0,111.8038,111.8214,111.7687,111.7862,14758.0
2017-08-08 14:30:00,127.26,127.29,127.26,127.28,6769.0,111.7862,111.8126,111.7862,111.8038,6769.0
2017-08-08 14:35:00,127.28,127.28,127.24,127.25,12566.0,111.8038,111.8038,111.7687,111.7774,12566.0
2017-08-08 14:40:00,127.24,127.25,127.19,127.19,8739.0,111.7687,111.7774,111.7247,111.7247,8739.0
2017-08-08 14:45:00,127.2,127.21,127.17,127.19,17302.0,111.7335,111.7423,111.7072,111.7247,17302.0
2017-08-08 14:50:00,127.16,127.19,127.15,127.19,5868.0,111.6984,111.7247,111.6896,111.7247,5868.0
2017-08-08 14:55:00,127.18,127.19,127.11,127.12,22710.0,111.7159,111.7247,111.6545,111.6632,22710.0
2017-08-08 15:00:00,127.14,127.15,127.07,127.07,14222.0,111.6808,111.6896,111.6193,111.6193,14222.0
2017-08-08 15:05:00,127.07,127.12,127.04,127.09,21173.0,111.6193,111.6632,111.593,111.6369,21173.0
2017-08-08 15:10:00,127.09,127.09,127.06,127.08,20240.0,111.6369,111.6369,111.6105,111.6281,20240.0
2017-08-08 15:15:00,127.08,127.08,127.04,127.06,11545.0,111.6281,111.6281,111.593,111.6105,11545.0
2017-08-08 15:20:00,127.07,127.08,126.95,126.97,30063.0,111.6193,111.6281,111.5139,111.5315,30063.0
2017-08-08 15:25:00,126.95,126.98,126.79,126.87,19133.0,111.5139,111.5403,111.3734,111.4436,19133.0
2017-08-08 15:30:00,126.88,126.88,126.67,126.75,34810.0,111.4524,111.4524,111.268,111.3382,34810.0
2017-08-08 15:35:00,126.74,126.79,126.61,126.76,38489.0,111.3294,111.3734,111.2153,111.347,38489.0
2017-08-08 15:40:00,126.78,126.83,126.75,126.75,18676.0,111.3646,111.4085,111.3382,111.3382,18676.0
2017-08-08 15:45:00,126.75,126.85,126.75,126.83,34498.0,111.3382,111.4261,111.3382,111.4085,34498.0
2017-08-08 15:50:00,126.79,126.83,126.7,126.76,68203.0,111.3734,111.4085,111.2943,111.347,68203.0
2017-08-08 15:55:00,126.77,126.84,126.74,126.84,37329.0,111.3558,111.4173,111.3294,111.4173,37329.0
2017-08-09 09:30:00,126.35,126.5,126.3,126.49,206994.0,110.9869,111.1186,110.9429,111.1098,206994.0
2017-08-09 09:35:00,126.49,126.51,126.33,126.34,42470.0,111.1098,111.1274,110.9693,110.9781,42470.0
2017-08-09 09:40:00,126.33,126.34,126.17,126.28,56042.0,110.9693,110.9781,110.8288,110.9254,56042.0
2017-08-09 09:45:00,126.27,126.39,126.22,126.38,16899.0,110.9166,111.022,110.8727,111.0132,16899.0
2017-08-09 09:50:00,126.4,126.44,126.34,126.4,22766.0,111.0308,111.0659,110.9781,111.0308,22766.0
2017-08-09 09:55:00,126.42,126.56,126.42,126.51,46624.0,111.0484,111.1713,111.0484,111.1274,46624.0
2017-08-09 10:00:00,126.53,126.53,126.35,126.37,29307.0,111.145,111.145,110.9869,111.0044,29307.0
2017-08-09 10:05:00,126.36,126.43,126.32,126.42,10117.0,110.9957,111.0571,110.9605,111.0484,10117.0
2017-08-09 10:10:00,126.42,126.47,126.35,126.37,14775.0,111.0484,111.0923,110.9869,111.0044,14775.0
2017-08-09 10:15:00,126.35,126.47,126.35,126.43,18644.0,110.9869,111.0923,110.9869,111.0571,18644.0
2017-08-09 10:20:00,126.41,126.51,126.4,126.5,11616.0,111.0396,111.1274,111.0308,111.1186,11616.0
2017-08-09 10:25:00,126.45,126.47,126.43,126.43,5962.0,111.0747,111.0923,111.0571,111.0571,5962.0
2017-08-09 10:30:00,126.42,126.61,126.42,126.59,19720.0,111.0484,111.2153,111.0484,111.1977,19720.0
2017-08-09 10:35:00,126.62,126.63,126.49,126.54,13922.0,111.224,111.2328,111.1098,111.1538,13922.0
2017-08-09 10:40:00,126.56,126.56,126.5,126.51,5256.0,111.1713,111.1713,111.1186,111.1274,5256.0
2017-08-09 10:45:00,126.51,126.55,126.47,126.47,19112.0,111.1274,111.1625,111.0923,111.0923,19112.0
2017-08-09 10:50:00,126.46,126.53,126.46,126.52,2732.0,111.0835,111.145,111.0835,111.1362,2732.0
2017-08-09 10:55:00,126.53,126.56,126.52,126.54,13219.0,111.145,111.1713,111.1362,111.1538,13219.0
2017-08-09 11:00:00,126.54,126.55,126.44,126.49,57275.0,111.1538,111.1625,111.0659,111.1098,57275.0
2017-08-09 11:05:00,126.49,126.53,126.47,126.48,5071.0,111.1098,111.145,111.0923,111.1011,5071.0
2017-08-09 11:10:00,126.47,126.48,126.37,126.4,18474.0,111.0923,111.1011,111.0044,111.0308,18474.0
2017-08-09 11:15:00,126.42,126.44,126.35,126.35,13294.0,111.0484,111.0659,110.9869,110.9869,13294.0
2017-08-09 11:20:00,126.37,126.43,126.37,126.4,17866.0,111.0044,111.0571,111.0044,111.0308,17866.0
2017-08-09 11:25:00,126.4,126.42,126.36,126.39,12391.0,111.0308,111.0484,110.9957,111.022,12391.0
2017-08-09 11:30:00,126.4,126.46,126.4,126.43,47021.0,111.0308,111.0835,111.0308,111.0571,47021.0
2017-08-09 11:35:00,126.42,126.49,126.4,126.49,14449.0,111.0484,111.1098,111.0308,111.1098,14449.0
2017-08-09 11:40:00,126.49,126.5,126.46,126.48,22001.0,111.1098,111.1186,111.0835,111.1011,22001.0
2017-08-09 11:45:00,126.48,126.48,126.43,126.47,9848.0,111.1011,111.1011,111.0571,111.0923,9848.0
2017-08-09 11:50:00,126.47,126.65,126.44,126.61,35020.0,111.0923,111.2504,111.0659,111.2153,35020.0
2017-08-09 11:55:00,126.61,126.65,126.6,126.64,10744.0,111.2153,111.2504,111.2065,111.2416,10744.0
2017-08-09 12:00:00,126.65,126.68,126.62,126.63,13426.0,111.2504,111.2767,111.224,111.2328,13426.0
2017-08-09 12:05:00,126.65,126.65,126.58,126.58,7388.0,111.2504,111.2504,111.1889,111.1889,7388.0
2017-08-09 12:10:00,126.58,126.6,126.58,126.59,4307.0,111.1889,111.2065,111.1889,111.1977,4307.0
2017-08-09 12:15:00,126.59,126.63,126.59,126.61,3787.0,111.1977,111.2328,111.1977,111.2153,3787.0
2017-08-09 12:20:00,126.64,126.67,126.63,126.66,4274.0,111.2416,111.268,111.2328,111.2592,4274.0
2017-08-09 12:25:00,126.65,126.67,126.61,126.61,11214.0,111.2504,111.268,111.2153,111.2153,11214.0
2017-08-09 12:30:00,126.61,126.64,126.6,126.61,7932.0,111.2153,111.2416,111.2065,111.2153,7932.0
2017-08-09 12:35:00,126.62,126.64,126.55,126.55,8470.0,111.224,111.2416,111.1625,111.1625,8470.0
2017-08-09 12:40:00,126.56,126.57,126.54,126.57,11012.0,111.1713,111.1801,111.1538,111.1801,11012.0
2017-08-09 12:45:00,126.58,126.59,126.53,126.53,5525.0,111.1889,111.1977,111.145,111.145,5525.0
2017-08-09 12:50:00,126.55,126.55,126.53,126.54,1974.0,111.1625,111.1625,111.145,111.1538,1974.0
2017-08-09 12:55:00,126.54,126.54,126.48,126.5,5241.0,111.1538,111.1538,111.1011,111.1186,5241.0
2017-08-09 13:00:00,126.52,126.57,126.49,126.57,12203.0,111.1362,111.1801,111.1098,111.1801,12203.0
2017-08-09 13:05:00,126.57,126.58,126.54,126.56,5048.0,111.1801,111.1889,111.1538,111.1713,5048.0
2017-08-09 13:10:00,126.55,126.56,126.54,126.54,6354.0,111.1625,111.1713,111.1538,111.1538,6354.0
2017-08-09 13:15:00,126.56,126.56,126.47,126.47,8460.0,111.1713,111.1713,111.0923,111.0923,8460.0
2017-08-09 13:20:00,126.49,126.55,126.49,126.52,9044.0,111.1098,111.1625,111.1098,111.1362,9044.0
2017-08-09 13:25:00,126.53,126.53,126.49,126.5,9984.0,111.145,111.145,111.1098,111.1186,9984.0
2017-08-09 13:30:00,126.51,126.52,126.5,126.5,3175.0,111.1274,111.1362,111.1186,111.1186,3175.0
2017-08-09 13:35:00,126.49,126.51,126.48,126.49,3961.0,111.1098,111.1274,111.1011,111.1098,3961.0
2017-08-09 13:40:00,126.48,126.56,126.48,126.51,9253.0,111.1011,111.1713,111.1011,111.1274,9253.0
2017-08-09 13:45:00,126.51,126.52,126.5,126.5,3789.0,111.1274,111.1362,111.1186,111.1186,3789.0
2017-08-09 13:50:00,126.51,126.52,126.47,126.5,18057.0,111.1274,111.1362,111.0923,111.1186,18057.0
2017-08-09 13:55:00,126.5,126.5,126.45,126.48,10456.0,111.1186,111.1186,111.0747,111.1011,10456.0
2017-08-09 14:00:00,126.48,126.49,126.43,126.45,11178.0,111.1011,111.1098,111.0571,111.0747,11178.0
2017-08-09 14:05:00,126.45,126.45,126.38,126.39,15758.0,111.0747,111.0747,111.0132,111.022,15758.0
2017-08-09 14:10:00,126.39,126.39,126.34,126.35,7899.0,111.022,111.022,110.9781,110.9869,7899.0
2017-08-09 14:15:00,126.34,126.37,126.33,126.35,19107.0,110.9781,111.0044,110.9693,110.9869,19107.0
2017-08-09 14:20:00,126.33,126.39,126.32,126.36,17859.0,110.9693,111.022,110.9605,110.9957,17859.0
2017-08-09 14:25:00,126.35,126.38,126.33,126.37,22611.0,110.9869,111.0132,110.9693,111.0044,22611.0
2017-08-09 14:30:00,126.38,126.4,126.27,126.29,12710.0,111.0132,111.0308,110.9166,110.9342,12710.0
2017-08-09 14:35:00,126.31,126.32,126.28,126.3,16271.0,110.9517,110.9605,110.9254,110.9429,16271.0
2017-08-09 14:40:00,126.31,126.33,126.29,126.32,8626.0,110.9517,110.9693,110.9342,110.9605,8626.0
2017-08-09 14:45:00,126.31,126.34,126.24,126.33,39560.0,110.9517,110.9781,110.8902,110.9693,39560.0
2017-08-09 14:50:00,126.33,126.35,126.3,126.35,15202.0,110.9693,110.9869,110.9429,110.9869,15202.0
2017-08-09 14:55:00,126.35,126.37,126.34,126.37,19396.0,110.9869,111.0044,110.9781,111.0044,19396.0
2017-08-09 15:00:00,126.36,126.39,126.35,126.38,15357.0,110.9957,111.022,110.9869,111.0132,15357.0
2017-08-09 15:05:00,126.37,126.37,126.28,126.3,38198.0,111.0044,111.0044,110.9254,110.9429,38198.0
2017-08-09 15:10:00,126.3,126.38,126.3,126.35,11505.0,110.9429,111.0132,110.9429,110.9869,11505.0
2017-08-09 15:15:00,126.35,126.46,126.35,126.44,39630.0,110.9869,111.0835,110.9869,111.0659,39630.0
2017-08-09 15:20:00,126.43,126.44,126.39,126.43,47884.0,111.0571,111.0659,111.022,111.0571,47884.0
2017-08-09 15:25:00,126.44,126.47,126.42,126.43,31348.0,111.0659,111.0923,111.0484,111.0571,31348.0
2017-08-09 15:30:00,126.44,126.44,126.4,126.42,11562.0,111.0659,111.0659,111.0308,111.0484,11562.0
2017-08-09 15:35:00,126.43,126.53,126.41,126.52,25179.0,111.0571,111.145,111.0396,111.1362,25179.0
2017-08-09 15:40:00,126.53,126.56,126.52,126.54,19524.0,111.145,111.1713,111.1362,111.1538,19524.0
2017-08-09 15:45:00,126.56,126.62,126.56,126.62,14995.0,111.1713,111.224,111.1713,111.224,14995.0
2017-08-09 15:50:00,126.63,126.68,126.6,126.62,32482.0,111.2328,111.2767,111.2065,111.224,32482.0
2017-08-09 15:55:00,126.61,126.69,126.6,126.67,37864.0,111.2153,111.2855,111.2065,111.268,37864.0
2017-08-10 09:30:00,126.14,126.21,126.04,126.19,75828.0,110.8024,110.8639,110.7146,110.8463,75828.0
2017-08-10 09:35:00,126.19,126.2,126.11,126.13,52786.0,110.8463,110.8551,110.7761,110.7936,52786.0
2017-08-10 09:40:00,126.12,126.12,125.92,126.01,53850.0,110.7848,110.7848,110.6092,110.6882,53850.0
2017-08-10 09:45:00,125.95,125.99,125.9,125.97,31868.0,110.6355,110.6706,110.5916,110.6531,31868.0
2017-08-10 09:50:00,125.96,126.08,125.96,126.08,24898.0,110.6443,110.7497,110.6443,110.7497,24898.0
2017-08-10 09:55:00,126.07,126.08,125.91,125.93,42793.0,110.7409,110.7497,110.6004,110.6179,42793.0
2017-08-10 10:00:00,125.96,125.98,125.72,125.72,78074.0,110.6443,110.6619,110.4335,110.4335,78074.0
2017-08-10 10:05:00,125.73,125.74,125.52,125.68,59888.0,110.4423,110.451,110.2578,110.3983,59888.0
2017-08-10 10:10:00,125.67,125.67,125.58,125.64,30120.0,110.3896,110.3896,110.3105,110.3632,30120.0
2017-08-10 10:15:00,125.65,125.75,125.56,125.74,26287.0,110.372,110.4598,110.2929,110.451,26287.0
2017-08-10 10:20:00,125.73,125.77,125.65,125.67,20284.0,110.4423,110.4774,110.372,110.3896,20284.0
2017-08-10 10:25:00,125.66,125.74,125.57,125.73,30907.0,110.3808,110.451,110.3017,110.4423,30907.0
2017-08-10 10:30:00,125.76,125.81,125.69,125.78,17212.0,110.4686,110.5125,110.4071,110.4862,17212.0
2017-08-10 10:35:00,125.75,125.84,125.74,125.82,22597.0,110.4598,110.5389,110.451,110.5213,22597.0
2017-08-10 10:40:00,125.82,125.83,125.75,125.82,26165.0,110.5213,110.5301,110.4598,110.5213,26165.0
2017-08-10 10:45:00,125.83,125.84,125.78,125.78,12914.0,110.5301,110.5389,110.4862,110.4862,12914.0
2017-08-10 10:50:00,125.79,125.79,125.7,125.72,17959.0,110.495,110.495,110.4159,110.4335,17959.0
2017-08-10 10:55:00,125.71,125.76,125.68,125.69,14270.0,110.4247,110.4686,110.3983,110.4071,14270.0
2017-08-10 11:00:00,125.67,125.71,125.62,125.63,17282.0,110.3896,110.4247,110.3456,110.3544,17282.0
2017-08-10 11:05:00,125.63,125.75,125.63,125.74,11101.0,110.3544,110.4598,110.3544,110.451,11101.0
2017-08-10 11:10:00,125.73,125.74,125.67,125.68,15904.0,110.4423,110.451,110.3896,110.3983,15904.0
2017-08-10 11:15:00,125.67,125.68,125.57,125.6,28666.0,110.3896,110.3983,110.3017,110.3281,28666.0
2017-08-10 11:20:00,125.59,125.6,125.44,125.44,56018.0,110.3193,110.3281,110.1875,110.1875,56018.0
2017-08-10 11:25:00,125.44,125.57,125.44,125.56,12965.0,110.1875,110.3017,110.1875,110.2929,12965.0
2017-08-10 11:30:00,125.58,125.66,125.58,125.62,21666.0,110.3105,110.3808,110.3105,110.3456,21666.0
2017-08-10 11:35:00,125.63,125.66,125.57,125.64,33396.0,110.3544,110.3808,110.3017,110.3632,33396.0
2017-08-10 11:40:00,125.63,125.63,125.5,125.52,18621.0,110.3544,110.3544,110.2402,110.2578,18621.0
2017-08-10 11:45:00,125.52,125.54,125.46,125.49,12343.0,110.2578,110.2754,110.2051,110.2314,12343.0
2017-08-10 11:50:00,125.49,125.51,125.4,125.44,20281.0,110.2314,110.249,110.1524,110.1875,20281.0
2017-08-10 11:55:00,125.4,125.48,125.4,125.46,24596.0,110.1524,110.2227,110.1524,110.2051,24596.0
2017-08-10 12:00:00,125.44,125.44,125.36,125.38,29374.0,110.1875,110.1875,110.1172,110.1348,29374.0
2017-08-10 12:05:00,125.36,125.46,125.33,125.44,12986.0,110.1172,110.2051,110.0909,110.1875,12986.0
2017-08-10 12:10:00,125.47,125.48,125.44,125.45,12738.0,110.2139,110.2227,110.1875,110.1963,12738.0
2017-08-10 12:15:00,125.46,125.48,125.33,125.36,23872.0,110.2051,110.2227,110.0909,110.1172,23872.0
2017-08-10 12:20:00,125.38,125.38,125.29,125.33,15027.0,110.1348,110.1348,110.0558,110.0909,15027.0
2017-08-10 12:25:00,125.34,125.37,125.28,125.33,24499.0,110.0997,110.126,110.047,110.0909,24499.0
2017-08-10 12:30:00,125.3,125.34,125.19,125.19,20794.0,110.0645,110.0997,109.9679,109.9679,20794.0
2017-08-10 12:35:00,125.2,125.23,125.14,125.19,36074.0,109.9767,110.0031,109.924,109.9679,36074.0
2017-08-10 12:40:00,125.2,125.25,125.19,125.23,32150.0,109.9767,110.0206,109.9679,110.0031,32150.0
2017-08-10 12:45:00,125.25,125.33,125.23,125.3,23227.0,110.0206,110.0909,110.0031,110.0645,23227.0
2017-08-10 12:50:00,125.28,125.34,125.23,125.34,14097.0,110.047,110.0997,110.0031,110.0997,14097.0
2017-08-10 12:55:00,125.31,125.36,125.29,125.35,36716.0,110.0733,110.1172,110.0558,110.1085,36716.0
2017-08-10 13:00:00,125.36,125.49,125.36,125.49,20689.0,110.1172,110.2314,110.1172,110.2314,20689.0
2017-08-10 13:05:00,125.48,125.48,125.4,125.42,9824.0,110.2227,110.2227,110.1524,110.1699,9824.0
2017-08-10 13:10:00,125.42,125.43,125.37,125.37,38090.0,110.1699,110.1787,110.126,110.126,38090.0
2017-08-10 13:15:00,125.37,125.39,125.33,125.38,11585.0,110.126,110.1436,110.0909,110.1348,11585.0
2017-08-10 13:20:00,125.37,125.5,125.36,125.49,14641.0,110.126,110.2402,110.1172,110.2314,14641.0
2017-08-10 13:25:00,125.48,125.5,125.43,125.49,11411.0,110.2227,110.2402,110.1787,110.2314,11411.0
2017-08-10 13:30:00,125.48,125.5,125.45,125.46,12021.0,110.2227,110.2402,110.1963,110.2051,12021.0
2017-08-10 13:35:00,125.49,125.49,125.42,125.44,8261.0,110.2314,110.2314,110.1699,110.1875,8261.0
2017-08-10 13:40:00,125.43,125.44,125.29,125.3,18222.0,110.1787,110.1875,110.0558,110.0645,18222.0
2017-08-10 13:45:00,125.33,125.33,125.29,125.3,9663.0,110.0909,110.0909,110.0558,110.0645,9663.0
2017-08-10 13:50:00,125.3,125.33,125.27,125.28,16475.0,110.0645,110.0909,110.0382,110.047,16475.0
2017-08-10 13:55:00,125.27,125.36,125.25,125.34,27216.0,110.0382,110.1172,110.0206,110.0997,27216.0
2017-08-10 14:00:00,125.34,125.34,125.25,125.28,7419.0,110.0997,110.0997,110.0206,110.047,7419.0
2017-08-10 14:05:00,125.28,125.32,125.24,125.3,12529.0,110.047,110.0821,110.0118,110.0645,12529.0
2017-08-10 14:10:00,125.29,125.4,125.29,125.4,11121.0,110.0558,110.1524,110.0558,110.1524,11121.0
2017-08-10 14:15:00,125.38,125.51,125.38,125.51,21498.0,110.1348,110.249,110.1348,110.249,21498.0
2017-08-10 14:20:00,125.52,125.57,125.48,125.5,22710.0,110.2578,110.3017,110.2227,110.2402,22710.0
2017-08-10 14:25:00,125.51,125.53,125.46,125.48,15574.0,110.249,110.2666,110.2051,110.2227,15574.0
2017-08-10 14:30:00,125.5,125.68,125.5,125.63,25626.0,110.2402,110.3983,110.2402,110.3544,25626.0
2017-08-10 14:35:00,125.6,125.61,125.45,125.45,104639.0,110.3281,110.3368,110.1963,110.1963,104639.0
2017-08-10 14:40:00,125.46,125.49,125.42,125.47,10667.0,110.2051,110.2314,110.1699,110.2139,10667.0
2017-08-10 14:45:00,125.46,125.56,125.43,125.55,46661.0,110.2051,110.2929,110.1787,110.2841,46661.0
2017-08-10 14:50:00,125.54,125.55,125.47,125.48,14366.0,110.2754,110.2841,110.2139,110.2227,14366.0
2017-08-10 14:55:00,125.49,125.51,125.41,125.44,10332.0,110.2314,110.249,110.1612,110.1875,10332.0
2017-08-10 15:00:00,125.43,125.51,125.39,125.4,13410.0,110.1787,110.249,110.1436,110.1524,13410.0
2017-08-10 15:05:00,125.4,125.41,125.34,125.38,12803.0,110.1524,110.1612,110.0997,110.1348,12803.0
2017-08-10 15:10:00,125.36,125.36,125.2,125.21,20583.0,110.1172,110.1172,109.9767,109.9855,20583.0
2017-08-10 15:15:00,125.2,125.21,125.05,125.12,38809.0,109.9767,109.9855,109.8449,109.9064,38809.0
2017-08-10 15:20:00,125.14,125.15,125.02,125.1,22312.0,109.924,109.9328,109.8186,109.8889,22312.0
2017-08-10 15:25:00,125.09,125.13,125.03,125.11,18321.0,109.8801,109.9152,109.8274,109.8976,18321.0
2017-08-10 15:30:00,125.12,125.15,125.0,125.01,76650.0,109.9064,109.9328,109.801,109.8098,76650.0
2017-08-10 15:35:00,125.01,125.07,124.92,124.95,44952.0,109.8098,109.8625,109.7307,109.7571,44952.0
2017-08-10 15:40:00,124.94,125.04,124.91,124.97,26476.0,109.7483,109.8362,109.722,109.7747,26476.0
2017-08-10 15:45:00,124.95,124.96,124.8,124.82,47813.0,109.7571,109.7659,109.6253,109.6429,47813.0
2017-08-10 15:50:00,124.81,124.91,124.81,124.91,89218.0,109.6341,109.722,109.6341,109.722,89218.0
2017-08-10 15:55:00,124.9,124.93,124.8,124.83,42369.0,109.7132,109.7395,109.6253,109.6517,42369.0
2017-08-11 09:30:00,124.94,125.11,124.85,125.11,157578.0,109.7483,109.8976,109.6693,109.8976,157578.0
2017-08-11 09:35:00,125.09,125.12,124.92,124.93,60889.0,109.8801,109.9064,109.7307,109.7395,60889.0
2017-08-11 09:40:00,124.91,125.0,124.88,124.95,33210.0,109.722,109.801,109.6956,109.7571,33210.0
2017-08-11 09:45:00,124.97,125.0,124.8,124.88,46380.0,109.7747,109.801,109.6253,109.6956,46380.0
2017-08-11 09:50:00,124.88,125.03,124.88,125.0,127237.0,109.6956,109.8274,109.6956,109.801,127237.0
2017-08-11 09:55:00,125.01,125.01,124.92,124.99,13612.0,109.8098,109.8098,109.7307,109.7922,13612.0
2017-08-11 10:00:00,124.99,125.02,124.94,125.01,30976.0,109.7922,109.8186,109.7483,109.8098,30976.0
2017-08-11 10:05:00,125.0,125.21,125.0,125.16,30018.0,109.801,109.9855,109.801,109.9416,30018.0
2017-08-11 10:10:00,125.19,125.28,125.17,125.19,15951.0,109.9679,110.047,109.9503,109.9679,15951.0
2017-08-11 10:15:00,125.18,125.2,125.14,125.15,16243.0,109.9591,109.9767,109.924,109.9328,16243.0
2017-08-11 10:20:00,125.14,125.22,125.12,125.17,15819.0,109.924,109.9943,109.9064,109.9503,15819.0
2017-08-11 10:25:00,125.16,125.19,125.13,125.15,25316.0,109.9416,109.9679,109.9152,109.9328,25316.0
2017-08-11 10:30:00,125.15,125.18,125.09,125.18,18708.0,109.9328,109.9591,109.8801,109.9591,18708.0
2017-08-11 10:35:00,125.21,125.27,125.19,125.2,29918.0,109.9855,110.0382,109.9679,109.9767,29918.0
2017-08-11 10:40:00,125.21,125.31,125.21,125.26,26307.0,109.9855,110.0733,109.9855,110.0294,26307.0
2017-08-11 10:45:00,125.26,125.33,125.26,125.28,8578.0,110.0294,110.0909,110.0294,110.047,8578.0
2017-08-11 10:50:00,125.27,125.3,125.24,125.24,112966.0,110.0382,110.0645,110.0118,110.0118,112966.0
2017-08-11 10:55:00,125.25,125.27,125.23,125.24,19212.0,110.0206,110.0382,110.0031,110.0118,19212.0
2017-08-11 11:00:00,125.24,125.24,125.15,125.17,17050.0,110.0118,110.0118,109.9328,109.9503,17050.0
2017-08-11 11:05:00,125.19,125.21,125.16,125.16,29917.0,109.9679,109.9855,109.9416,109.9416,29917.0
2017-08-11 11:10:00,125.16,125.21,125.16,125.21,52225.0,109.9416,109.9855,109.9416,109.9855,52225.0
2017-08-11 11:15:00,125.2,125.21,125.08,125.08,17494.0,109.9767,109.9855,109.8713,109.8713,17494.0
2017-08-11 11:20:00,125.08,125.08,124.95,125.03,16919.0,109.8713,109.8713,109.7571,109.8274,16919.0
2017-08-11 11:25:00,125.02,125.06,124.91,124.92,42641.0,109.8186,109.8537,109.722,109.7307,42641.0
2017-08-11 11:30:00,124.96,125.01,124.91,125.0,8303.0,109.7659,109.8098,109.722,109.801,8303.0
2017-08-11 11:35:00,125.03,125.09,125.03,125.07,11245.0,109.8274,109.8801,109.8274,109.8625,11245.0
2017-08-11 11:40:00,125.08,125.1,125.04,125.1,8982.0,109.8713,109.8889,109.8362,109.8889,8982.0
2017-08-11 11:45:00,125.09,125.16,125.09,125.12,37122.0,109.8801,109.9416,109.8801,109.9064,37122.0
2017-08-11 11:50:00,125.09,125.13,125.04,125.08,9727.0,109.8801,109.9152,109.8362,109.8713,9727.0
2017-08-11 11:55:00,125.08,125.09,125.01,125.04,8795.0,109.8713,109.8801,109.8098,109.8362,8795.0
2017-08-11 12:00:00,125.03,125.06,124.99,125.01,19742.0,109.8274,109.8537,109.7922,109.8098,19742.0
2017-08-11 12:05:00,125.02,125.1,125.01,125.09,8494.0,109.8186,109.8889,109.8098,109.8801,8494.0
2017-08-11 12:10:00,125.09,125.15,125.09,125.12,12815.0,109.8801,109.9328,109.8801,109.9064,12815.0
2017-08-11 12:15:00,125.12,125.13,125.09,125.09,8910.0,109.9064,109.9152,109.8801,109.8801,8910.0
2017-08-11 12:20:00,125.14,125.17,125.12,125.13,4520.0,109.924,109.9503,109.9064,109.9152,4520.0
2017-08-11 12:25:00,125.12,125.13,125.09,125.09,5408.0,109.9064,109.9152,109.8801,109.8801,5408.0
2017-08-11 12:30:00,125.11,125.12,125.05,125.09,8267.0,109.8976,109.9064,109.8449,109.8801,8267.0
2017-08-11 12:35:00,125.1,125.13,125.09,125.13,20264.0,109.8889,109.9152,109.8801,109.9152,20264.0
2017-08-11 12:40:00,125.12,125.17,125.12,125.16,8729.0,109.9064,109.9503,109.9064,109.9416,8729.0
2017-08-11 12:45:00,125.15,125.18,125.13,125.13,11898.0,109.9328,109.9591,109.9152,109.9152,11898.0
2017-08-11 12:50:00,125.13,125.14,125.11,125.12,10309.0,109.9152,109.924,109.8976,109.9064,10309.0
2017-08-11 12:55:00,125.12,125.13,125.09,125.09,5738.0,109.9064,109.9152,109.8801,109.8801,5738.0
2017-08-11 13:00:00,125.09,125.14,125.08,125.14,8970.0,109.8801,109.924,109.8713,109.924,8970.0
2017-08-11 13:05:00,125.15,125.21,125.14,125.2,28254.0,109.9328,109.9855,109.924,109.9767,28254.0
2017-08-11 13:10:00,125.21,125.21,125.17,125.17,5321.0,109.9855,109.9855,109.9503,109.9503,5321.0
2017-08-11 13:15:00,125.17,125.19,125.16,125.18,12807.0,109.9503,109.9679,109.9416,109.9591,12807.0
2017-08-11 13:20:00,125.19,125.19,125.09,125.11,13386.0,109.9679,109.9679,109.8801,109.8976,13386.0
2017-08-11 13:25:00,125.09,125.16,125.09,125.1,6312.0,109.8801,109.9416,109.8801,109.8889,6312.0
2017-08-11 13:30:00,125.12,125.18,125.12,125.14,15223.0,109.9064,109.9591,109.9064,109.924,15223.0
2017-08-11 13:35:00,125.12,125.14,125.09,125.09,8943.0,109.9064,109.924,109.8801,109.8801,8943.0
2017-08-11 13:40:00,125.11,125.11,125.05,125.11,8555.0,109.8976,109.8976,109.8449,109.8976,8555.0
2017-08-11 13:45:00,125.1,125.16,125.1,125.15,10120.0,109.8889,109.9416,109.8889,109.9328,10120.0
2017-08-11 13:50:00,125.13,125.16,125.11,125.15,6930.0,109.9152,109.9416,109.8976,109.9328,6930.0
2017-08-11 13:55:00,125.14,125.18,125.13,125.15,8622.0,109.924,109.9591,109.9152,109.9328,8622.0
2017-08-11 14:00:00,125.13,125.18,125.13,125.16,18488.0,109.9152,109.9591,109.9152,109.9416,18488.0
2017-08-11 14:05:00,125.16,125.18,125.14,125.16,8725.0,109.9416,109.9591,109.924,109.9416,8725.0
2017-08-11 14:10:00,125.18,125.22,125.17,125.22,17190.0,109.9591,109.9943,109.9503,109.9943,17190.0
2017-08-11 14:15:00,125.23,125.27,125.19,125.2,14689.0,110.0031,110.0382,109.9679,109.9767,14689.0
2017-08-11 14:20:00,125.2,125.22,125.18,125.18,7501.0,109.9767,109.9943,109.9591,109.9591,7501.0
2017-08-11 14:25:00,125.18,125.18,125.14,125.14,18343.0,109.9591,109.9591,109.924,109.924,18343.0
2017-08-11 14:30:00,125.15,125.15,125.05,125.05,12760.0,109.9328,109.9328,109.8449,109.8449,12760.0
2017-08-11 14:35:00,125.03,125.03,124.92,124.97,26236.0,109.8274,109.8274,109.7307,109.7747,26236.0
2017-08-11 14:40:00,124.98,125.08,124.98,125.05,20097.0,109.7834,109.8713,109.7834,109.8449,20097.0
2017-08-11 14:45:00,125.04,125.08,125.01,125.04,8737.0,109.8362,109.8713,109.8098,109.8362,8737.0
2017-08-11 14:50:00,125.03,125.09,124.94,124.94,13585.0,109.8274,109.8801,109.7483,109.7483,13585.0
2017-08-11 14:55:00,124.97,125.02,124.89,124.9,19032.0,109.7747,109.8186,109.7044,109.7132,19032.0
2017-08-11 15:00:00,124.92,125.01,124.92,124.97,24734.0,109.7307,109.8098,109.7307,109.7747,24734.0
2017-08-11 15:05:00,125.0,125.02,124.97,124.98,6780.0,109.801,109.8186,109.7747,109.7834,6780.0
2017-08-11 15:10:00,124.98,125.0,124.93,124.94,13955.0,109.7834,109.801,109.7395,109.7483,13955.0
2017-08-11 15:15:00,124.94,124.96,124.83,124.85,29566.0,109.7483,109.7659,109.6517,109.6693,29566.0
2017-08-11 15:20:00,124.87,124.95,124.86,124.94,20320.0,109.6868,109.7571,109.678,109.7483,20320.0
2017-08-11 15:25:00,124.94,125.02,124.94,124.97,30414.0,109.7483,109.8186,109.7483,109.7747,30414.0
2017-08-11 15:30:00,124.97,124.99,124.92,124.97,15669.0,109.7747,109.7922,109.7307,109.7747,15669.0
2017-08-11 15:35:00,124.96,125.09,124.93,125.09,48252.0,109.7659,109.8801,109.7395,109.8801,48252.0
2017-08-11 15:40:00,125.08,125.08,125.02,125.04,20468.0,109.8713,109.8713,109.8186,109.8362,20468.0
2017-08-11 15:45:00,125.05,125.15,125.04,125.14,28045.0,109.8449,109.9328,109.8362,109.924,28045.0
2017-08-11 15:50:00,125.14,125.14,125.1,125.11,23063.0,109.924,109.924,109.8889,109.8976,23063.0
2017-08-11 15:55:00,125.11,125.11,124.99,125.04,60774.0,109.8976,109.8976,109.7922,109.8362,60774.0
2017-08-14 09:30:00,125.8,126.02,125.61,125.99,93806.0,110.5037,110.697,110.3368,110.6706,93806.0
2017-08-14 09:35:00,126.0,126.07,125.99,126.07,21462.0,110.6794,110.7409,110.6706,110.7409,21462.0
2017-08-14 09:40:00,126.07,126.09,126.03,126.09,14843.0,110.7409,110.7585,110.7058,110.7585,14843.0
2017-08-14 09:45:00,126.09,126.13,126.07,126.13,18869.0,110.7585,110.7936,110.7409,110.7936,18869.0
2017-08-14 09:50:00,126.15,126.16,126.05,126.11,15999.0,110.8112,110.82,110.7233,110.7761,15999.0
2017-08-14 09:55:00,126.11,126.16,126.11,126.14,15636.0,110.7761,110.82,110.7761,110.8024,15636.0
2017-08-14 10:00:00,126.15,126.23,126.13,126.21,58458.0,110.8112,110.8815,110.7936,110.8639,58458.0
2017-08-14 10:05:00,126.22,126.22,126.13,126.14,7328.0,110.8727,110.8727,110.7936,110.8024,7328.0
2017-08-14 10:10:00,126.14,126.18,126.12,126.13,36663.0,110.8024,110.8375,110.7848,110.7936,36663.0
2017-08-14 10:15:00,126.13,126.2,126.13,126.17,10699.0,110.7936,110.8551,110.7936,110.8288,10699.0
2017-08-14 10:20:00,126.18,126.22,126.15,126.21,13090.0,110.8375,110.8727,110.8112,110.8639,13090.0
2017-08-14 10:25:00,126.21,126.22,126.16,126.17,6765.0,110.8639,110.8727,110.82,110.8288,6765.0
2017-08-14 10:30:00,126.17,126.23,126.17,126.23,10105.0,110.8288,110.8815,110.8288,110.8815,10105.0
2017-08-14 10:35:00,126.23,126.29,126.21,126.25,160366.0,110.8815,110.9342,110.8639,110.899,160366.0
2017-08-14 10:40:00,126.27,126.3,126.26,126.3,24470.0,110.9166,110.9429,110.9078,110.9429,24470.0
2017-08-14 10:45:00,126.3,126.38,126.28,126.36,19985.0,110.9429,111.0132,110.9254,110.9957,19985.0
2017-08-14 10:50:00,126.38,126.43,126.36,126.36,25729.0,111.0132,111.0571,110.9957,110.9957,25729.0
2017-08-14 10:55:00,126.37,126.39,126.34,126.35,7489.0,111.0044,111.022,110.9781,110.9869,7489.0
2017-08-14 11:00:00,126.35,126.35,126.29,126.3,6830.0,110.9869,110.9869,110.9342,110.9429,6830.0
2017-08-14 11:05:00,126.31,126.35,126.31,126.34,8193.0,110.9517,110.9869,110.9517,110.9781,8193.0
2017-08-14 11:10:00,126.35,126.35,126.31,126.31,17164.0,110.9869,110.9869,110.9517,110.9517,17164.0
2017-08-14 11:15:00,126.32,126.32,126.26,126.28,17832.0,110.9605,110.9605,110.9078,110.9254,17832.0
2017-08-14 11:20:00,126.27,126.29,126.26,126.29,15392.0,110.9166,110.9342,110.9078,110.9342,15392.0
2017-08-14 11:25:00,126.3,126.34,126.28,126.34,31064.0,110.9429,110.9781,110.9254,110.9781,31064.0
2017-08-14 11:30:00,126.35,126.38,126.34,126.35,17778.0,110.9869,111.0132,110.9781,110.9869,17778.0
2017-08-14 11:35:00,126.34,126.34,126.31,126.33,9333.0,110.9781,110.9781,110.9517,110.9693,9333.0
2017-08-14 11:40:00,126.32,126.36,126.32,126.34,4589.0,110.9605,110.9957,110.9605,110.9781,4589.0
2017-08-14 11:45:00,126.35,126.41,126.34,126.39,16410.0,110.9869,111.0396,110.9781,111.022,16410.0
2017-08-14 11:50:00,126.38,126.4,126.35,126.36,12330.0,111.0132,111.0308,110.9869,110.9957,12330.0
2017-08-14 11:55:00,126.36,126.38,126.33,126.37,9169.0,110.9957,111.0132,110.9693,111.0044,9169.0
2017-08-14 12:00:00,126.38,126.44,126.37,126.43,15196.0,111.0132,111.0659,111.0044,111.0571,15196.0
2017-08-14 12:05:00,126.43,126.44,126.4,126.41,4586.0,111.0571,111.0659,111.0308,111.0396,4586.0
2017-08-14 12:10:00,126.4,126.41,126.38,126.38,6139.0,111.0308,111.0396,111.0132,111.0132,6139.0
2017-08-14 12:15:00,126.38,126.39,126.34,126.37,10310.0,111.0132,111.022,110.9781,111.0044,10310.0
2017-08-14 12:20:00,126.37,126.39,126.35,126.37,17923.0,111.0044,111.022,110.9869,111.0044,17923.0
2017-08-14 12:25:00,126.37,126.39,126.31,126.31,7257.0,111.0044,111.022,110.9517,110.9517,7257.0
2017-08-14 12:30:00,126.32,126.33,126.29,126.32,20054.0,110.9605,110.9693,110.9342,110.9605,20054.0
2017-08-14 12:35:00,126.32,126.32,126.27,126.28,3396.0,110.9605,110.9605,110.9166,110.9254,3396.0
2017-08-14 12:40:00,126.29,126.33,126.27,126.31,3446.0,110.9342,110.9693,110.9166,110.9517,3446.0
2017-08-14 12:45:00,126.32,126.34,126.29,126.33,5202.0,110.9605,110.9781,110.9342,110.9693,5202.0
2017-08-14 12:50:00,126.35,126.36,126.33,126.33,5339.0,110.9869,110.9957,110.9693,110.9693,5339.0
2017-08-14 12:55:00,126.34,126.35,126.31,126.31,15538.0,110.9781,110.9869,110.9517,110.9517,15538.0
2017-08-14 13:00:00,126.31,126.34,126.31,126.33,9414.0,110.9517,110.9781,110.9517,110.9693,9414.0
2017-08-14 13:05:00,126.32,126.38,126.32,126.38,3532.0,110.9605,111.0132,110.9605,111.0132,3532.0
2017-08-14 13:10:00,126.38,126.38,126.35,126.36,6430.0,111.0132,111.0132,110.9869,110.9957,6430.0
2017-08-14 13:15:00,126.36,126.39,126.32,126.33,4972.0,110.9957,111.022,110.9605,110.9693,4972.0
2017-08-14 13:20:00,126.33,126.33,126.3,126.3,5085.0,110.9693,110.9693,110.9429,110.9429,5085.0
2017-08-14 13:25:00,126.31,126.33,126.3,126.32,2667.0,110.9517,110.9693,110.9429,110.9605,2667.0
2017-08-14 13:30:00,126.31,126.32,126.31,126.32,11747.0,110.9517,110.9605,110.9517,110.9605,11747.0
2017-08-14 13:35:00,126.3,126.35,126.3,126.34,6270.0,110.9429,110.9869,110.9429,110.9781,6270.0
2017-08-14 13:40:00,126.34,126.34,126.31,126.31,6403.0,110.9781,110.9781,110.9517,110.9517,6403.0
2017-08-14 13:45:00,126.31,126.32,126.27,126.27,19786.0,110.9517,110.9605,110.9166,110.9166,19786.0
2017-08-14 13:50:00,126.29,126.31,126.27,126.31,10432.0,110.9342,110.9517,110.9166,110.9517,10432.0
2017-08-14 13:55:00,126.32,126.35,126.32,126.35,20851.0,110.9605,110.9869,110.9605,110.9869,20851.0
2017-08-14 14:00:00,126.37,126.37,126.33,126.34,19617.0,111.0044,111.0044,110.9693,110.9781,19617.0
2017-08-14 14:05:00,126.34,126.39,126.33,126.34,10919.0,110.9781,111.022,110.9693,110.9781,10919.0
2017-08-14 14:10:00,126.32,126.35,126.31,126.32,15042.0,110.9605,110.9869,110.9517,110.9605,15042.0
2017-08-14 14:15:00,126.31,126.31,126.26,126.3,22449.0,110.9517,110.9517,110.9078,110.9429,22449.0
2017-08-14 14:20:00,126.32,126.36,126.3,126.34,10528.0,110.9605,110.9957,110.9429,110.9781,10528.0
2017-08-14 14:25:00,126.34,126.35,126.32,126.32,9326.0,110.9781,110.9869,110.9605,110.9605,9326.0
2017-08-14 14:30:00,126.33,126.35,126.32,126.35,8661.0,110.9693,110.9869,110.9605,110.9869,8661.0
2017-08-14 14:35:00,126.34,126.36,126.33,126.35,8347.0,110.9781,110.9957,110.9693,110.9869,8347.0
2017-08-14 14:40:00,126.36,126.37,126.34,126.35,4639.0,110.9957,111.0044,110.9781,110.9869,4639.0
2017-08-14 14:45:00,126.34,126.35,126.24,126.25,46775.0,110.9781,110.9869,110.8902,110.899,46775.0
2017-08-14 14:50:00,126.21,126.22,126.17,126.2,11297.0,110.8639,110.8727,110.8288,110.8551,11297.0
2017-08-14 14:55:00,126.2,126.26,126.19,126.22,14384.0,110.8551,110.9078,110.8463,110.8727,14384.0
2017-08-14 15:00:00,126.22,126.25,126.18,126.18,4832.0,110.8727,110.899,110.8375,110.8375,4832.0
2017-08-14 15:05:00,126.19,126.25,126.19,126.24,13033.0,110.8463,110.899,110.8463,110.8902,13033.0
2017-08-14 15:10:00,126.24,126.28,126.23,126.27,11330.0,110.8902,110.9254,110.8815,110.9166,11330.0
2017-08-14 15:15:00,126.28,126.31,126.26,126.31,12194.0,110.9254,110.9517,110.9078,110.9517,12194.0
2017-08-14 15:20:00,126.31,126.34,126.3,126.34,14657.0,110.9517,110.9781,110.9429,110.9781,14657.0
2017-08-14 15:25:00,126.34,126.39,126.32,126.36,21022.0,110.9781,111.022,110.9605,110.9957,21022.0
2017-08-14 15:30:00,126.38,126.39,126.35,126.38,32415.0,111.0132,111.022,110.9869,111.0132,32415.0
2017-08-14 15:35:00,126.37,126.37,126.29,126.3,12020.0,111.0044,111.0044,110.9342,110.9429,12020.0
2017-08-14 15:40:00,126.29,126.33,126.28,126.29,12605.0,110.9342,110.9693,110.9254,110.9342,12605.0
2017-08-14 15:45:00,126.28,126.35,126.27,126.3,11626.0,110.9254,110.9869,110.9166,110.9429,11626.0
2017-08-14 15:50:00,126.32,126.41,126.32,126.38,19375.0,110.9605,111.0396,110.9605,111.0132,19375.0
2017-08-14 15:55:00,126.38,126.42,126.28,126.3,46788.0,111.0132,111.0484,110.9254,110.9429,46788.0
2017-08-15 09:30:00,126.61,126.63,126.37,126.45,74613.0,111.2153,111.2328,111.0044,111.0747,74613.0
2017-08-15 09:35:00,126.44,126.46,126.35,126.44,27833.0,111.0659,111.0835,110.9869,111.0659,27833.0
2017-08-15 09:40:00,126.43,126.45,126.29,126.29,12512.0,111.0571,111.0747,110.9342,110.9342,12512.0
2017-08-15 09:45:00,126.3,126.31,126.2,126.25,16147.0,110.9429,110.9517,110.8551,110.899,16147.0
2017-08-15 09:50:00,126.25,126.3,126.23,126.29,14636.0,110.899,110.9429,110.8815,110.9342,14636.0
2017-08-15 09:55:00,126.31,126.38,126.3,126.38,4803.0,110.9517,111.0132,110.9429,111.0132,4803.0
2017-08-15 10:00:00,126.37,126.41,126.32,126.32,35344.0,111.0044,111.0396,110.9605,110.9605,35344.0
2017-08-15 10:05:00,126.33,126.33,126.25,126.25,12889.0,110.9693,110.9693,110.899,110.899,12889.0
2017-08-15 10:10:00,126.26,126.26,126.15,126.19,14530.0,110.9078,110.9078,110.8112,110.8463,14530.0
2017-08-15 10:15:00,126.18,126.25,126.12,126.24,12395.0,110.8375,110.899,110.7848,110.8902,12395.0
2017-08-15 10:20:00,126.24,126.24,126.17,126.17,7855.0,110.8902,110.8902,110.8288,110.8288,7855.0
2017-08-15 10:25:00,126.19,126.27,126.19,126.22,9867.0,110.8463,110.9166,110.8463,110.8727,9867.0
2017-08-15 10:30:00,126.2,126.21,126.09,126.17,19505.0,110.8551,110.8639,110.7585,110.8288,19505.0
2017-08-15 10:35:00,126.14,126.23,126.14,126.23,5138.0,110.8024,110.8815,110.8024,110.8815,5138.0
2017-08-15 10:40:00,126.24,126.26,126.21,126.24,13764.0,110.8902,110.9078,110.8639,110.8902,13764.0
2017-08-15 10:45:00,126.25,126.26,126.21,126.22,7517.0,110.899,110.9078,110.8639,110.8727,7517.0
2017-08-15 10:50:00,126.22,126.29,126.21,126.24,11603.0,110.8727,110.9342,110.8639,110.8902,11603.0
2017-08-15 10:55:00,126.25,126.28,126.21,126.21,5451.0,110.899,110.9254,110.8639,110.8639,5451.0
2017-08-15 11:00:00,126.22,126.25,126.21,126.23,5043.0,110.8727,110.899,110.8639,110.8815,5043.0
2017-08-15 11:05:00,126.24,126.27,126.19,126.27,9139.0,110.8902,110.9166,110.8463,110.9166,9139.0
2017-08-15 11:10:00,126.27,126.28,126.23,126.26,13639.0,110.9166,110.9254,110.8815,110.9078,13639.0
2017-08-15 11:15:00,126.26,126.27,126.24,126.25,4970.0,110.9078,110.9166,110.8902,110.899,4970.0
2017-08-15 11:20:00,126.27,126.31,126.24,126.24,9011.0,110.9166,110.9517,110.8902,110.8902,9011.0
2017-08-15 11:25:00,126.24,126.28,126.22,126.28,9825.0,110.8902,110.9254,110.8727,110.9254,9825.0
2017-08-15 11:30:00,126.29,126.29,126.25,126.29,12922.0,110.9342,110.9342,110.899,110.9342,12922.0
2017-08-15 11:35:00,126.31,126.33,126.28,126.28,11021.0,110.9517,110.9693,110.9254,110.9254,11021.0
2017-08-15 11:40:00,126.31,126.32,126.26,126.28,3803.0,110.9517,110.9605,110.9078,110.9254,3803.0
2017-08-15 11:45:00,126.26,126.27,126.2,126.22,17466.0,110.9078,110.9166,110.8551,110.8727,17466.0
2017-08-15 11:50:00,126.22,126.22,126.15,126.15,10545.0,110.8727,110.8727,110.8112,110.8112,10545.0
2017-08-15 11:55:00,126.18,126.19,126.15,126.15,7869.0,110.8375,110.8463,110.8112,110.8112,7869.0
2017-08-15 12:00:00,126.15,126.21,126.15,126.21,6971.0,110.8112,110.8639,110.8112,110.8639,6971.0
2017-08-15 12:05:00,126.2,126.23,126.18,126.23,38653.0,110.8551,110.8815,110.8375,110.8815,38653.0
2017-08-15 12:10:00,126.22,126.23,126.18,126.21,21971.0,110.8727,110.8815,110.8375,110.8639,21971.0
2017-08-15 12:15:00,126.21,126.27,126.21,126.26,22282.0,110.8639,110.9166,110.8639,110.9078,22282.0
2017-08-15 12:20:00,126.26,126.27,126.25,126.27,9048.0,110.9078,110.9166,110.899,110.9166,9048.0
2017-08-15 12:25:00,126.28,126.28,126.25,126.27,6572.0,110.9254,110.9254,110.899,110.9166,6572.0
2017-08-15 12:30:00,126.28,126.28,126.25,126.25,4347.0,110.9254,110.9254,110.899,110.899,4347.0
2017-08-15 12:35:00,126.26,126.28,126.25,126.27,7709.0,110.9078,110.9254,110.899,110.9166,7709.0
2017-08-15 12:40:00,126.26,126.29,126.26,126.28,11887.0,110.9078,110.9342,110.9078,110.9254,11887.0
2017-08-15 12:45:00,126.28,126.3,126.28,126.29,13078.0,110.9254,110.9429,110.9254,110.9342,13078.0
2017-08-15 12:50:00,126.3,126.3,126.28,126.28,9937.0,110.9429,110.9429,110.9254,110.9254,9937.0
2017-08-15 12:55:00,126.28,126.28,126.24,126.25,6928.0,110.9254,110.9254,110.8902,110.899,6928.0
2017-08-15 13:00:00,126.24,126.24,126.09,126.11,17913.0,110.8902,110.8902,110.7585,110.7761,17913.0
2017-08-15 13:05:00,126.1,126.15,126.08,126.15,6652.0,110.7673,110.8112,110.7497,110.8112,6652.0
2017-08-15 13:10:00,126.16,126.19,126.15,126.19,7366.0,110.82,110.8463,110.8112,110.8463,7366.0
2017-08-15 13:15:00,126.18,126.21,126.17,126.2,4612.0,110.8375,110.8639,110.8288,110.8551,4612.0
2017-08-15 13:20:00,126.2,126.21,126.17,126.17,2512.0,110.8551,110.8639,110.8288,110.8288,2512.0
2017-08-15 13:25:00,126.17,126.18,126.11,126.16,18966.0,110.8288,110.8375,110.7761,110.82,18966.0
2017-08-15 13:30:00,126.16,126.2,126.15,126.15,14704.0,110.82,110.8551,110.8112,110.8112,14704.0
2017-08-15 13:35:00,126.16,126.17,126.15,126.16,7191.0,110.82,110.8288,110.8112,110.82,7191.0
2017-08-15 13:40:00,126.17,126.19,126.13,126.14,6077.0,110.8288,110.8463,110.7936,110.8024,6077.0
2017-08-15 13:45:00,126.11,126.18,126.11,126.17,5564.0,110.7761,110.8375,110.7761,110.8288,5564.0
2017-08-15 13:50:00,126.18,126.18,126.15,126.16,32467.0,110.8375,110.8375,110.8112,110.82,32467.0
2017-08-15 13:55:00,126.16,126.17,126.12,126.14,24890.0,110.82,110.8288,110.7848,110.8024,24890.0
2017-08-15 14:00:00,126.14,126.2,126.14,126.19,21478.0,110.8024,110.8551,110.8024,110.8463,21478.0
2017-08-15 14:05:00,126.19,126.22,126.17,126.21,24000.0,110.8463,110.8727,110.8288,110.8639,24000.0
2017-08-15 14:10:00,126.22,126.24,126.21,126.22,36555.0,110.8727,110.8902,110.8639,110.8727,36555.0
2017-08-15 14:15:00,126.21,126.22,126.19,126.22,20085.0,110.8639,110.8727,110.8463,110.8727,20085.0
2017-08-15 14:20:00,126.24,126.25,126.21,126.22,12854.0,110.8902,110.899,110.8639,110.8727,12854.0
2017-08-15 14:25:00,126.23,126.29,126.23,126.29,19670.0,110.8815,110.9342,110.8815,110.9342,19670.0
2017-08-15 14:30:00,126.28,126.28,126.25,126.26,7288.0,110.9254,110.9254,110.899,110.9078,7288.0
2017-08-15 14:35:00,126.26,126.29,126.25,126.28,8231.0,110.9078,110.9342,110.899,110.9254,8231.0
2017-08-15 14:40:00,126.28,126.29,126.23,126.25,13356.0,110.9254,110.9342,110.8815,110.899,13356.0
2017-08-15 14:45:00,126.24,126.25,126.2,126.23,11013.0,110.8902,110.899,110.8551,110.8815,11013.0
2017-08-15 14:50:00,126.25,126.25,126.22,126.25,16237.0,110.899,110.899,110.8727,110.899,16237.0
2017-08-15 14:55:00,126.24,126.27,126.22,126.26,5615.0,110.8902,110.9166,110.8727,110.9078,5615.0
2017-08-15 15:00:00,126.26,126.28,126.25,126.26,10619.0,110.9078,110.9254,110.899,110.9078,10619.0
2017-08-15 15:05:00,126.26,126.32,126.26,126.3,7656.0,110.9078,110.9605,110.9078,110.9429,7656.0
2017-08-15 15:10:00,126.3,126.34,126.28,126.34,19877.0,110.9429,110.9781,110.9254,110.9781,19877.0
2017-08-15 15:15:00,126.36,126.38,126.32,126.34,13233.0,110.9957,111.0132,110.9605,110.9781,13233.0
2017-08-15 15:20:00,126.35,126.37,126.33,126.35,13444.0,110.9869,111.0044,110.9693,110.9869,13444.0
2017-08-15 15:25:00,126.36,126.37,126.32,126.33,16223.0,110.9957,111.0044,110.9605,110.9693,16223.0
2017-08-15 15:30:00,126.32,126.34,126.3,126.32,224215.0,110.9605,110.9781,110.9429,110.9605,224215.0
2017-08-15 15:35:00,126.33,126.36,126.31,126.35,44126.0,110.9693,110.9957,110.9517,110.9869,44126.0
2017-08-15 15:40:00,126.36,126.37,126.34,126.36,18299.0,110.9957,111.0044,110.9781,110.9957,18299.0
2017-08-15 15:45:00,126.37,126.4,126.36,126.39,20454.0,111.0044,111.0308,110.9957,111.022,20454.0
2017-08-15 15:50:00,126.38,126.39,126.27,126.29,18737.0,111.0132,111.022,110.9166,110.9342,18737.0
2017-08-15 15:55:00,126.28,126.28,126.18,126.21,48480.0,110.9254,110.9254,110.8375,110.8639,48480.0
2017-08-16 09:30:00,126.5,126.63,126.29,126.55,43268.0,111.1186,111.2328,110.9342,111.1625,43268.0
2017-08-16 09:35:00,126.55,126.58,126.48,126.53,13054.0,111.1625,111.1889,111.1011,111.145,13054.0
2017-08-16 09:40:00,126.51,126.54,126.44,126.54,23906.0,111.1274,111.1538,111.0659,111.1538,23906.0
2017-08-16 09:45:00,126.53,126.59,126.49,126.52,35484.0,111.145,111.1977,111.1098,111.1362,35484.0
2017-08-16 09:50:00,126.52,126.58,126.49,126.53,21540.0,111.1362,111.1889,111.1098,111.145,21540.0
2017-08-16 09:55:00,126.54,126.58,126.54,126.58,19186.0,111.1538,111.1889,111.1538,111.1889,19186.0
2017-08-16 10:00:00,126.58,126.6,126.57,126.58,32787.0,111.1889,111.2065,111.1801,111.1889,32787.0
2017-08-16 10:05:00,126.58,126.63,126.57,126.61,23001.0,111.1889,111.2328,111.1801,111.2153,23001.0
2017-08-16 10:10:00,126.61,126.61,126.54,126.56,21283.0,111.2153,111.2153,111.1538,111.1713,21283.0
2017-08-16 10:15:00,126.57,126.61,126.56,126.59,40409.0,111.1801,111.2153,111.1713,111.1977,40409.0
2017-08-16 10:20:00,126.61,126.63,126.6,126.63,12801.0,111.2153,111.2328,111.2065,111.2328,12801.0
2017-08-16 10:25:00,126.62,126.66,126.61,126.64,3927.0,111.224,111.2592,111.2153,111.2416,3927.0
2017-08-16 10:30:00,126.66,126.67,126.6,126.61,8215.0,111.2592,111.268,111.2065,111.2153,8215.0
2017-08-16 10:35:00,126.62,126.66,126.59,126.65,17059.0,111.224,111.2592,111.1977,111.2504,17059.0
2017-08-16 10:40:00,126.67,126.68,126.65,126.66,17933.0,111.268,111.2767,111.2504,111.2592,17933.0
2017-08-16 10:45:00,126.67,126.73,126.66,126.67,15618.0,111.268,111.3207,111.2592,111.268,15618.0
2017-08-16 10:50:00,126.68,126.68,126.66,126.67,5402.0,111.2767,111.2767,111.2592,111.268,5402.0
2017-08-16 10:55:00,126.66,126.71,126.66,126.69,12390.0,111.2592,111.3031,111.2592,111.2855,12390.0
2017-08-16 11:00:00,126.7,126.73,126.68,126.69,10197.0,111.2943,111.3207,111.2767,111.2855,10197.0
2017-08-16 11:05:00,126.68,126.69,126.64,126.65,46056.0,111.2767,111.2855,111.2416,111.2504,46056.0
2017-08-16 11:10:00,126.64,126.65,126.61,126.61,6299.0,111.2416,111.2504,111.2153,111.2153,6299.0
2017-08-16 11:15:00,126.6,126.63,126.6,126.62,6901.0,111.2065,111.2328,111.2065,111.224,6901.0
2017-08-16 11:20:00,126.61,126.62,126.54,126.57,15249.0,111.2153,111.224,111.1538,111.1801,15249.0
2017-08-16 11:25:00,126.57,126.59,126.55,126.59,7612.0,111.1801,111.1977,111.1625,111.1977,7612.0
2017-08-16 11:30:00,126.6,126.64,126.59,126.63,24246.0,111.2065,111.2416,111.1977,111.2328,24246.0
2017-08-16 11:35:00,126.63,126.65,126.62,126.65,8472.0,111.2328,111.2504,111.224,111.2504,8472.0
2017-08-16 11:40:00,126.65,126.71,126.64,126.71,14009.0,111.2504,111.3031,111.2416,111.3031,14009.0
2017-08-16 11:45:00,126.71,126.72,126.68,126.7,15327.0,111.3031,111.3119,111.2767,111.2943,15327.0
2017-08-16 11:50:00,126.7,126.71,126.69,126.71,12037.0,111.2943,111.3031,111.2855,111.3031,12037.0
2017-08-16 11:55:00,126.7,126.72,126.68,126.7,11445.0,111.2943,111.3119,111.2767,111.2943,11445.0
2017-08-16 12:00:00,126.7,126.77,126.7,126.75,16467.0,111.2943,111.3558,111.2943,111.3382,16467.0
2017-08-16 12:05:00,126.75,126.78,126.73,126.76,5617.0,111.3382,111.3646,111.3207,111.347,5617.0
2017-08-16 12:10:00,126.78,126.79,126.75,126.76,10294.0,111.3646,111.3734,111.3382,111.347,10294.0
2017-08-16 12:15:00,126.77,126.8,126.74,126.79,10705.0,111.3558,111.3822,111.3294,111.3734,10705.0
2017-08-16 12:20:00,126.78,126.8,126.77,126.78,9909.0,111.3646,111.3822,111.3558,111.3646,9909.0
2017-08-16 12:25:00,126.79,126.8,126.76,126.77,8092.0,111.3734,111.3822,111.347,111.3558,8092.0
2017-08-16 12:30:00,126.77,126.79,126.74,126.77,14806.0,111.3558,111.3734,111.3294,111.3558,14806.0
2017-08-16 12:35:00,126.77,126.78,126.75,126.77,6250.0,111.3558,111.3646,111.3382,111.3558,6250.0
2017-08-16 12:40:00,126.77,126.77,126.74,126.75,7134.0,111.3558,111.3558,111.3294,111.3382,7134.0
2017-08-16 12:45:00,126.75,126.75,126.7,126.71,20410.0,111.3382,111.3382,111.2943,111.3031,20410.0
2017-08-16 12:50:00,126.71,126.71,126.64,126.65,12618.0,111.3031,111.3031,111.2416,111.2504,12618.0
2017-08-16 12:55:00,126.65,126.65,126.58,126.62,8404.0,111.2504,111.2504,111.1889,111.224,8404.0
2017-08-16 13:00:00,126.61,126.64,126.6,126.63,9156.0,111.2153,111.2416,111.2065,111.2328,9156.0
2017-08-16 13:05:00,126.63,126.66,126.63,126.65,8393.0,111.2328,111.2592,111.2328,111.2504,8393.0
2017-08-16 13:10:00,126.66,126.66,126.47,126.49,25830.0,111.2592,111.2592,111.0923,111.1098,25830.0
2017-08-16 13:15:00,126.48,126.55,126.46,126.55,5092.0,111.1011,111.1625,111.0835,111.1625,5092.0
2017-08-16 13:20:00,126.55,126.56,126.52,126.56,3106.0,111.1625,111.1713,111.1362,111.1713,3106.0
2017-08-16 13:25:00,126.55,126.55,126.42,126.51,13689.0,111.1625,111.1625,111.0484,111.1274,13689.0
2017-08-16 13:30:00,126.5,126.5,126.41,126.45,5980.0,111.1186,111.1186,111.0396,111.0747,5980.0
2017-08-16 13:35:00,126.46,126.49,126.44,126.48,3073.0,111.0835,111.1098,111.0659,111.1011,3073.0
2017-08-16 13:40:00,126.47,126.5,126.41,126.46,12065.0,111.0923,111.1186,111.0396,111.0835,12065.0
2017-08-16 13:45:00,126.45,126.48,126.41,126.45,11301.0,111.0747,111.1011,111.0396,111.0747,11301.0
2017-08-16 13:50:00,126.47,126.48,126.44,126.44,4920.0,111.0923,111.1011,111.0659,111.0659,4920.0
2017-08-16 13:55:00,126.41,126.5,126.41,126.48,54305.0,111.0396,111.1186,111.0396,111.1011,54305.0
2017-08-16 14:00:00,126.48,126.56,126.39,126.56,28243.0,111.1011,111.1713,111.022,111.1713,28243.0
2017-08-16 14:05:00,126.56,126.61,126.52,126.55,16146.0,111.1713,111.2153,111.1362,111.1625,16146.0
2017-08-16 14:10:00,126.54,126.57,126.51,126.55,17387.0,111.1538,111.1801,111.1274,111.1625,17387.0
2017-08-16 14:15:00,126.53,126.56,126.36,126.36,33809.0,111.145,111.1713,110.9957,110.9957,33809.0
2017-08-16 14:20:00,126.39,126.4,126.23,126.27,52043.0,111.022,111.0308,110.8815,110.9166,52043.0
2017-08-16 14:25:00,126.28,126.34,126.26,126.33,16078.0,110.9254,110.9781,110.9078,110.9693,16078.0
2017-08-16 14:30:00,126.31,126.33,126.24,126.33,15547.0,110.9517,110.9693,110.8902,110.9693,15547.0
2017-08-16 14:35:00,126.32,126.39,126.31,126.37,13561.0,110.9605,111.022,110.9517,111.0044,13561.0
2017-08-16 14:40:00,126.36,126.4,126.33,126.35,24595.0,110.9957,111.0308,110.9693,110.9869,24595.0
2017-08-16 14:45:00,126.36,126.42,126.33,126.41,9600.0,110.9957,111.0484,110.9693,111.0396,9600.0
2017-08-16 14:50:00,126.42,126.46,126.4,126.44,6442.0,111.0484,111.0835,111.0308,111.0659,6442.0
2017-08-16 14:55:00,126.46,126.49,126.44,126.45,11351.0,111.0835,111.1098,111.0659,111.0747,11351.0
2017-08-16 15:00:00,126.45,126.49,126.44,126.45,5943.0,111.0747,111.1098,111.0659,111.0747,5943.0
2017-08-16 15:05:00,126.45,126.45,126.37,126.38,17552.0,111.0747,111.0747,111.0044,111.0132,17552.0
2017-08-16 15:10:00,126.37,126.4,126.35,126.39,12859.0,111.0044,111.0308,110.9869,111.022,12859.0
2017-08-16 15:15:00,126.38,126.41,126.35,126.36,11072.0,111.0132,111.0396,110.9869,110.9957,11072.0
2017-08-16 15:20:00,126.36,126.45,126.35,126.43,14763.0,110.9957,111.0747,110.9869,111.0571,14763.0
2017-08-16 15:25:00,126.43,126.46,126.41,126.45,13210.0,111.0571,111.0835,111.0396,111.0747,13210.0
2017-08-16 15:30:00,126.45,126.47,126.42,126.43,7871.0,111.0747,111.0923,111.0484,111.0571,7871.0
2017-08-16 15:35:00,126.45,126.45,126.41,126.42,12412.0,111.0747,111.0747,111.0396,111.0484,12412.0
2017-08-16 15:40:00,126.41,126.45,126.39,126.42,14415.0,111.0396,111.0747,111.022,111.0484,14415.0
2017-08-16 15:45:00,126.43,126.43,126.36,126.38,20255.0,111.0571,111.0571,110.9957,111.0132,20255.0
2017-08-16 15:50:00,126.39,126.41,126.37,126.4,17781.0,111.022,111.0396,111.0044,111.0308,17781.0
2017-08-16 15:55:00,126.4,126.46,126.36,126.45,25350.0,111.0308,111.0835,110.9957,111.0747,25350.0
2017-08-17 09:30:00,126.09,126.25,126.01,126.15,60435.0,110.7585,110.899,110.6882,110.8112,60435.0
2017-08-17 09:35:00,126.12,126.18,126.07,126.07,71145.0,110.7848,110.8375,110.7409,110.7409,71145.0
2017-08-17 09:40:00,126.08,126.24,126.08,126.24,11166.0,110.7497,110.8902,110.7497,110.8902,11166.0
2017-08-17 09:45:00,126.28,126.28,126.25,126.27,9245.0,110.9254,110.9254,110.899,110.9166,9245.0
2017-08-17 09:50:00,126.28,126.29,126.23,126.26,6758.0,110.9254,110.9342,110.8815,110.9078,6758.0
2017-08-17 09:55:00,126.26,126.28,126.03,126.03,63900.0,110.9078,110.9254,110.7058,110.7058,63900.0
2017-08-17 10:00:00,126.03,126.09,125.94,126.05,94753.0,110.7058,110.7585,110.6267,110.7233,94753.0
2017-08-17 10:05:00,126.0,126.09,125.99,126.0,38096.0,110.6794,110.7585,110.6706,110.6794,38096.0
2017-08-17 10:10:00,126.0,126.01,125.75,125.79,32382.0,110.6794,110.6882,110.4598,110.495,32382.0
2017-08-17 10:15:00,125.77,125.77,125.61,125.62,40808.0,110.4774,110.4774,110.3368,110.3456,40808.0
2017-08-17 10:20:00,125.63,125.65,125.53,125.64,12177.0,110.3544,110.372,110.2666,110.3632,12177.0
2017-08-17 10:25:00,125.63,125.68,125.6,125.68,15786.0,110.3544,110.3983,110.3281,110.3983,15786.0
2017-08-17 10:30:00,125.69,125.92,125.66,125.86,41070.0,110.4071,110.6092,110.3808,110.5564,41070.0
2017-08-17 10:35:00,125.87,125.89,125.78,125.8,35520.0,110.5652,110.5828,110.4862,110.5037,35520.0
2017-08-17 10:40:00,125.77,125.79,125.61,125.64,18352.0,110.4774,110.495,110.3368,110.3632,18352.0
2017-08-17 10:45:00,125.65,125.76,125.64,125.72,18206.0,110.372,110.4686,110.3632,110.4335,18206.0
2017-08-17 10:50:00,125.72,125.78,125.63,125.77,9924.0,110.4335,110.4862,110.3544,110.4774,9924.0
2017-08-17 10:55:00,125.8,125.85,125.76,125.78,19417.0,110.5037,110.5477,110.4686,110.4862,19417.0
2017-08-17 11:00:00,125.81,125.91,125.81,125.91,8830.0,110.5125,110.6004,110.5125,110.6004,8830.0
2017-08-17 11:05:00,125.91,126.01,125.91,126.01,9929.0,110.6004,110.6882,110.6004,110.6882,9929.0
2017-08-17 11:10:00,125.99,126.0,125.96,125.98,4781.0,110.6706,110.6794,110.6443,110.6619,4781.0
2017-08-17 11:15:00,126.0,126.0,125.93,125.94,12046.0,110.6794,110.6794,110.6179,110.6267,12046.0
2017-08-17 11:20:00,125.97,125.97,125.88,125.89,19405.0,110.6531,110.6531,110.574,110.5828,19405.0
2017-08-17 11:25:00,125.94,125.94,125.81,125.81,12802.0,110.6267,110.6267,110.5125,110.5125,12802.0
2017-08-17 11:30:00,125.81,125.86,125.74,125.77,45576.0,110.5125,110.5564,110.451,110.4774,45576.0
2017-08-17 11:35:00,125.8,125.82,125.72,125.75,37939.0,110.5037,110.5213,110.4335,110.4598,37939.0
2017-08-17 11:40:00,125.76,125.77,125.69,125.73,29643.0,110.4686,110.4774,110.4071,110.4423,29643.0
2017-08-17 11:45:00,125.74,125.76,125.63,125.63,13507.0,110.451,110.4686,110.3544,110.3544,13507.0
2017-08-17 11:50:00,125.62,125.7,125.61,125.69,7744.0,110.3456,110.4159,110.3368,110.4071,7744.0
2017-08-17 11:55:00,125.69,125.7,125.65,125.68,6946.0,110.4071,110.4159,110.372,110.3983,6946.0
2017-08-17 12:00:00,125.68,125.74,125.65,125.74,28175.0,110.3983,110.451,110.372,110.451,28175.0
2017-08-17 12:05:00,125.73,125.73,125.58,125.58,11628.0,110.4423,110.4423,110.3105,110.3105,11628.0
2017-08-17 12:10:00,125.56,125.58,125.47,125.53,20572.0,110.2929,110.3105,110.2139,110.2666,20572.0
2017-08-17 12:15:00,125.53,125.53,125.43,125.47,29033.0,110.2666,110.2666,110.1787,110.2139,29033.0
2017-08-17 12:20:00,125.48,125.52,125.44,125.52,9486.0,110.2227,110.2578,110.1875,110.2578,9486.0
2017-08-17 12:25:00,125.5,125.51,125.42,125.49,16250.0,110.2402,110.249,110.1699,110.2314,16250.0
2017-08-17 12:30:00,125.48,125.49,125.42,125.45,5660.0,110.2227,110.2314,110.1699,110.1963,5660.0
2017-08-17 12:35:00,125.42,125.48,125.4,125.48,7349.0,110.1699,110.2227,110.1524,110.2227,7349.0
2017-08-17 12:40:00,125.48,125.48,125.4,125.4,8625.0,110.2227,110.2227,110.1524,110.1524,8625.0
2017-08-17 12:45:00,125.41,125.45,125.4,125.43,11640.0,110.1612,110.1963,110.1524,110.1787,11640.0
2017-08-17 12:50:00,125.41,125.41,125.31,125.31,24281.0,110.1612,110.1612,110.0733,110.0733,24281.0
2017-08-17 12:55:00,125.32,125.32,125.2,125.28,25497.0,110.0821,110.0821,109.9767,110.047,25497.0
2017-08-17 13:00:00,125.29,125.29,125.14,125.15,25889.0,110.0558,110.0558,109.924,109.9328,25889.0
2017-08-17 13:05:00,125.14,125.24,125.14,125.22,7697.0,109.924,110.0118,109.924,109.9943,7697.0
2017-08-17 13:10:00,125.2,125.2,125.13,125.13,14058.0,109.9767,109.9767,109.9152,109.9152,14058.0
2017-08-17 13:15:00,125.1,125.24,125.1,125.21,14831.0,109.8889,110.0118,109.8889,109.9855,14831.0
2017-08-17 13:20:00,125.21,125.22,125.15,125.17,5353.0,109.9855,109.9943,109.9328,109.9503,5353.0
2017-08-17 13:25:00,125.19,125.23,125.18,125.23,10603.0,109.9679,110.0031,109.9591,110.0031,10603.0
2017-08-17 13:30:00,125.2,125.28,125.18,125.25,11839.0,109.9767,110.047,109.9591,110.0206,11839.0
2017-08-17 13:35:00,125.25,125.35,125.25,125.26,38203.0,110.0206,110.1085,110.0206,110.0294,38203.0
2017-08-17 13:40:00,125.28,125.31,125.22,125.24,9013.0,110.047,110.0733,109.9943,110.0118,9013.0
2017-08-17 13:45:00,125.24,125.25,125.17,125.18,9390.0,110.0118,110.0206,109.9503,109.9591,9390.0
2017-08-17 13:50:00,125.18,125.2,125.11,125.2,12455.0,109.9591,109.9767,109.8976,109.9767,12455.0
2017-08-17 13:55:00,125.18,125.25,125.16,125.25,5064.0,109.9591,110.0206,109.9416,110.0206,5064.0
2017-08-17 14:00:00,125.25,125.27,125.14,125.15,11629.0,110.0206,110.0382,109.924,109.9328,11629.0
2017-08-17 14:05:00,125.16,125.22,125.15,125.22,14842.0,109.9416,109.9943,109.9328,109.9943,14842.0
2017-08-17 14:10:00,125.22,125.25,125.17,125.19,20322.0,109.9943,110.0206,109.9503,109.9679,20322.0
2017-08-17 14:15:00,125.19,125.19,125.0,125.04,36534.0,109.9679,109.9679,109.801,109.8362,36534.0
2017-08-17 14:20:00,125.03,125.07,124.99,125.06,47745.0,109.8274,109.8625,109.7922,109.8537,47745.0
2017-08-17 14:25:00,125.08,125.18,125.08,125.17,18803.0,109.8713,109.9591,109.8713,109.9503,18803.0
2017-08-17 14:30:00,125.17,125.18,125.11,125.15,15932.0,109.9503,109.9591,109.8976,109.9328,15932.0
2017-08-17 14:35:00,125.15,125.18,125.09,125.1,16001.0,109.9328,109.9591,109.8801,109.8889,16001.0
2017-08-17 14:40:00,125.1,125.13,125.04,125.04,12979.0,109.8889,109.9152,109.8362,109.8362,12979.0
2017-08-17 14:45:00,125.05,125.12,125.01,125.08,20752.0,109.8449,109.9064,109.8098,109.8713,20752.0
2017-08-17 14:50:00,125.11,125.12,125.0,125.07,38193.0,109.8976,109.9064,109.801,109.8625,38193.0
2017-08-17 14:55:00,125.07,125.12,125.05,125.1,15502.0,109.8625,109.9064,109.8449,109.8889,15502.0
2017-08-17 15:00:00,125.1,125.1,124.93,124.95,26140.0,109.8889,109.8889,109.7395,109.7571,26140.0
2017-08-17 15:05:00,124.94,124.98,124.9,124.97,29245.0,109.7483,109.7834,109.7132,109.7747,29245.0
2017-08-17 15:10:00,124.97,124.97,124.88,124.9,42498.0,109.7747,109.7747,109.6956,109.7132,42498.0
2017-08-17 15:15:00,124.88,124.91,124.77,124.81,68837.0,109.6956,109.722,109.599,109.6341,68837.0
2017-08-17 15:20:00,124.79,124.87,124.75,124.78,47614.0,109.6166,109.6868,109.5814,109.6078,47614.0
2017-08-17 15:25:00,124.78,124.83,124.73,124.76,30143.0,109.6078,109.6517,109.5638,109.5902,30143.0
2017-08-17 15:30:00,124.76,124.89,124.7,124.86,39029.0,109.5902,109.7044,109.5375,109.678,39029.0
2017-08-17 15:35:00,124.86,124.89,124.74,124.77,25086.0,109.678,109.7044,109.5726,109.599,25086.0
2017-08-17 15:40:00,124.77,124.79,124.62,124.68,28012.0,109.599,109.6166,109.4672,109.5199,28012.0
2017-08-17 15:45:00,124.67,124.67,124.58,124.6,221063.0,109.5111,109.5111,109.4321,109.4497,221063.0
2017-08-17 15:50:00,124.59,124.6,124.46,124.57,222452.0,109.4409,109.4497,109.3267,109.4233,222452.0
2017-08-17 15:55:00,124.57,124.57,124.43,124.43,313649.0,109.4233,109.4233,109.3003,109.3003,313649.0
2017-08-18 09:30:00,124.48,124.48,124.15,124.17,108478.0,109.3442,109.3442,109.0544,109.0719,108478.0
2017-08-18 09:35:00,124.17,124.24,124.03,124.05,642748.0,109.0719,109.1334,108.949,108.9665,642748.0
2017-08-18 09:40:00,124.06,124.16,124.03,124.11,47943.0,108.9753,109.0632,108.949,109.0192,47943.0
2017-08-18 09:45:00,124.11,124.2,124.01,124.14,87777.0,109.0192,109.0983,108.9314,109.0456,87777.0
2017-08-18 09:50:00,124.17,124.22,123.99,124.04,59408.0,109.0719,109.1159,108.9138,108.9577,59408.0
2017-08-18 09:55:00,124.02,124.08,123.95,123.96,29867.0,108.9402,108.9929,108.8787,108.8875,29867.0
2017-08-18 10:00:00,123.96,124.18,123.95,124.17,70596.0,108.8875,109.0807,108.8787,109.0719,70596.0
2017-08-18 10:05:00,124.18,124.3,124.15,124.23,28552.0,109.0807,109.1861,109.0544,109.1246,28552.0
2017-08-18 10:10:00,124.23,124.25,124.14,124.25,12369.0,109.1246,109.1422,109.0456,109.1422,12369.0
2017-08-18 10:15:00,124.29,124.33,124.2,124.2,16707.0,109.1773,109.2125,109.0983,109.0983,16707.0
2017-08-18 10:20:00,124.23,124.32,124.22,124.24,23590.0,109.1246,109.2037,109.1159,109.1334,23590.0
2017-08-18 10:25:00,124.24,124.28,124.18,124.2,13725.0,109.1334,109.1686,109.0807,109.0983,13725.0
2017-08-18 10:30:00,124.18,124.19,124.07,124.16,6853.0,109.0807,109.0895,108.9841,109.0632,6853.0
2017-08-18 10:35:00,124.17,124.25,124.16,124.23,16778.0,109.0719,109.1422,109.0632,109.1246,16778.0
2017-08-18 10:40:00,124.24,124.31,124.23,124.28,15556.0,109.1334,109.1949,109.1246,109.1686,15556.0
2017-08-18 10:45:00,124.25,124.26,124.14,124.15,24518.0,109.1422,109.151,109.0456,109.0544,24518.0
2017-08-18 10:50:00,124.16,124.25,124.15,124.23,23046.0,109.0632,109.1422,109.0544,109.1246,23046.0
2017-08-18 10:55:00,124.21,124.27,124.21,124.24,13084.0,109.1071,109.1598,109.1071,109.1334,13084.0
2017-08-18 11:00:00,124.24,124.27,124.15,124.2,33729.0,109.1334,109.1598,109.0544,109.0983,33729.0
2017-08-18 11:05:00,124.16,124.18,124.06,124.08,17950.0,109.0632,109.0807,108.9753,108.9929,17950.0
2017-08-18 11:10:00,124.08,124.12,124.02,124.09,26803.0,108.9929,109.028,108.9402,109.0017,26803.0
2017-08-18 11:15:00,124.13,124.32,124.11,124.31,36607.0,109.0368,109.2037,109.0192,109.1949,36607.0
2017-08-18 11:20:00,124.31,124.36,124.28,124.31,44597.0,109.1949,109.2388,109.1686,109.1949,44597.0
2017-08-18 11:25:00,124.3,124.55,124.3,124.5,17268.0,109.1861,109.4057,109.1861,109.3618,17268.0
2017-08-18 11:30:00,124.49,124.57,124.44,124.53,23181.0,109.353,109.4233,109.3091,109.3882,23181.0
2017-08-18 11:35:00,124.52,124.53,124.45,124.52,18884.0,109.3794,109.3882,109.3179,109.3794,18884.0
2017-08-18 11:40:00,124.53,124.55,124.45,124.5,39291.0,109.3882,109.4057,109.3179,109.3618,39291.0
2017-08-18 11:45:00,124.49,124.58,124.45,124.57,76189.0,109.353,109.4321,109.3179,109.4233,76189.0
2017-08-18 11:50:00,124.57,124.73,124.56,124.68,14513.0,109.4233,109.5638,109.4145,109.5199,14513.0
2017-08-18 11:55:00,124.68,124.69,124.63,124.66,13011.0,109.5199,109.5287,109.476,109.5024,13011.0
2017-08-18 12:00:00,124.66,124.67,124.52,124.52,7935.0,109.5024,109.5111,109.3794,109.3794,7935.0
2017-08-18 12:05:00,124.52,124.55,124.51,124.54,12488.0,109.3794,109.4057,109.3706,109.3969,12488.0
2017-08-18 12:10:00,124.53,124.61,124.53,124.56,12529.0,109.3882,109.4584,109.3882,109.4145,12529.0
2017-08-18 12:15:00,124.55,124.61,124.55,124.58,10670.0,109.4057,109.4584,109.4057,109.4321,10670.0
2017-08-18 12:20:00,124.57,124.57,124.49,124.52,14669.0,109.4233,109.4233,109.353,109.3794,14669.0
2017-08-18 12:25:00,124.51,124.67,124.51,124.67,7232.0,109.3706,109.5111,109.3706,109.5111,7232.0
2017-08-18 12:30:00,124.66,124.75,124.63,124.72,12774.0,109.5024,109.5814,109.476,109.5551,12774.0
2017-08-18 12:35:00,124.74,124.74,124.64,124.73,7919.0,109.5726,109.5726,109.4848,109.5638,7919.0
2017-08-18 12:40:00,124.74,124.94,124.73,124.81,66649.0,109.5726,109.7483,109.5638,109.6341,66649.0
2017-08-18 12:45:00,124.82,124.88,124.72,124.86,28571.0,109.6429,109.6956,109.5551,109.678,28571.0
2017-08-18 12:50:00,124.86,124.88,124.78,124.84,16204.0,109.678,109.6956,109.6078,109.6605,16204.0
2017-08-18 12:55:00,124.89,124.89,124.8,124.8,11925.0,109.7044,109.7044,109.6253,109.6253,11925.0
2017-08-18 13:00:00,124.78,124.84,124.67,124.71,37702.0,109.6078,109.6605,109.5111,109.5463,37702.0
2017-08-18 13:05:00,124.71,124.78,124.7,124.71,11958.0,109.5463,109.6078,109.5375,109.5463,11958.0
2017-08-18 13:10:00,124.71,124.8,124.7,124.71,14637.0,109.5463,109.6253,109.5375,109.5463,14637.0
2017-08-18 13:15:00,124.7,124.75,124.64,124.66,27221.0,109.5375,109.5814,109.4848,109.5024,27221.0
2017-08-18 13:20:00,124.67,124.67,124.62,124.63,10548.0,109.5111,109.5111,109.4672,109.476,10548.0
2017-08-18 13:25:00,124.62,124.68,124.6,124.66,6588.0,109.4672,109.5199,109.4497,109.5024,6588.0
2017-08-18 13:30:00,124.64,124.69,124.62,124.67,14302.0,109.4848,109.5287,109.4672,109.5111,14302.0
2017-08-18 13:35:00,124.65,124.65,124.51,124.52,13991.0,109.4936,109.4936,109.3706,109.3794,13991.0
2017-08-18 13:40:00,124.52,124.54,124.47,124.51,53174.0,109.3794,109.3969,109.3355,109.3706,53174.0
2017-08-18 13:45:00,124.5,124.56,124.48,124.55,17633.0,109.3618,109.4145,109.3442,109.4057,17633.0
2017-08-18 13:50:00,124.56,124.59,124.5,124.53,14139.0,109.4145,109.4409,109.3618,109.3882,14139.0
2017-08-18 13:55:00,124.54,124.56,124.43,124.43,10998.0,109.3969,109.4145,109.3003,109.3003,10998.0
2017-08-18 14:00:00,124.43,124.5,124.42,124.5,12492.0,109.3003,109.3618,109.2915,109.3618,12492.0
2017-08-18 14:05:00,124.49,124.53,124.45,124.48,9215.0,109.353,109.3882,109.3179,109.3442,9215.0
2017-08-18 14:10:00,124.52,124.56,124.5,124.51,9439.0,109.3794,109.4145,109.3618,109.3706,9439.0
2017-08-18 14:15:00,124.52,124.55,124.49,124.5,19613.0,109.3794,109.4057,109.353,109.3618,19613.0
2017-08-18 14:20:00,124.5,124.52,124.46,124.51,10481.0,109.3618,109.3794,109.3267,109.3706,10481.0
2017-08-18 14:25:00,124.54,124.63,124.54,124.59,13474.0,109.3969,109.476,109.3969,109.4409,13474.0
2017-08-18 14:30:00,124.57,124.63,124.55,124.55,15299.0,109.4233,109.476,109.4057,109.4057,15299.0
2017-08-18 14:35:00,124.56,124.6,124.54,124.56,21711.0,109.4145,109.4497,109.3969,109.4145,21711.0
2017-08-18 14:40:00,124.56,124.58,124.54,124.55,7496.0,109.4145,109.4321,109.3969,109.4057,7496.0
2017-08-18 14:45:00,124.57,124.57,124.52,124.54,10472.0,109.4233,109.4233,109.3794,109.3969,10472.0
2017-08-18 14:50:00,124.56,124.56,124.47,124.48,4007.0,109.4145,109.4145,109.3355,109.3442,4007.0
2017-08-18 14:55:00,124.48,124.53,124.48,124.5,4678.0,109.3442,109.3882,109.3442,109.3618,4678.0
2017-08-18 15:00:00,124.47,124.53,124.47,124.5,10221.0,109.3355,109.3882,109.3355,109.3618,10221.0
2017-08-18 15:05:00,124.52,124.62,124.51,124.58,27409.0,109.3794,109.4672,109.3706,109.4321,27409.0
2017-08-18 15:10:00,124.58,124.58,124.52,124.54,8627.0,109.4321,109.4321,109.3794,109.3969,8627.0
2017-08-18 15:15:00,124.52,124.54,124.45,124.46,40718.0,109.3794,109.3969,109.3179,109.3267,40718.0
2017-08-18 15:20:00,124.47,124.5,124.39,124.42,13852.0,109.3355,109.3618,109.2652,109.2915,13852.0
2017-08-18 15:25:00,124.43,124.48,124.42,124.46,10444.0,109.3003,109.3442,109.2915,109.3267,10444.0
2017-08-18 15:30:00,124.47,124.47,124.4,124.42,12627.0,109.3355,109.3355,109.274,109.2915,12627.0
2017-08-18 15:35:00,124.42,124.53,124.41,124.47,91501.0,109.2915,109.3882,109.2828,109.3355,91501.0
2017-08-18 15:40:00,124.48,124.51,124.45,124.46,12599.0,109.3442,109.3706,109.3179,109.3267,12599.0
2017-08-18 15:45:00,124.46,124.52,124.44,124.44,10807.0,109.3267,109.3794,109.3091,109.3091,10807.0
2017-08-18 15:50:00,124.42,124.44,124.34,124.37,65538.0,109.2915,109.3091,109.2213,109.2476,65538.0
2017-08-18 15:55:00,124.36,124.37,124.22,124.23,66448.0,109.2388,109.2476,109.1159,109.1246,66448.0
2017-08-21 09:30:00,124.22,124.33,124.08,124.16,121276.0,109.1159,109.2125,108.9929,109.0632,121276.0
2017-08-21 09:35:00,124.16,124.33,124.14,124.27,13418.0,109.0632,109.2125,109.0456,109.1598,13418.0
2017-08-21 09:40:00,124.24,124.34,124.24,124.28,18183.0,109.1334,109.2213,109.1334,109.1686,18183.0
2017-08-21 09:45:00,124.27,124.3,124.19,124.28,21315.0,109.1598,109.1861,109.0895,109.1686,21315.0
2017-08-21 09:50:00,124.26,124.27,124.16,124.17,23964.0,109.151,109.1598,109.0632,109.0719,23964.0
2017-08-21 09:55:00,124.17,124.18,124.02,124.05,61351.0,109.0719,109.0807,108.9402,108.9665,61351.0
2017-08-21 10:00:00,124.04,124.06,123.88,123.97,100825.0,108.9577,108.9753,108.8172,108.8963,100825.0
2017-08-21 10:05:00,123.95,124.06,123.9,124.06,28735.0,108.8787,108.9753,108.8348,108.9753,28735.0
2017-08-21 10:10:00,124.03,124.05,123.92,123.96,21537.0,108.949,108.9665,108.8523,108.8875,21537.0
2017-08-21 10:15:00,123.98,124.0,123.9,123.97,28752.0,108.905,108.9226,108.8348,108.8963,28752.0
2017-08-21 10:20:00,123.96,123.96,123.79,123.85,38976.0,108.8875,108.8875,108.7381,108.7908,38976.0
2017-08-21 10:25:00,123.84,123.98,123.84,123.96,16293.0,108.7821,108.905,108.7821,108.8875,16293.0
2017-08-21 10:30:00,123.95,124.04,123.93,124.01,15347.0,108.8787,108.9577,108.8611,108.9314,15347.0
2017-08-21 10:35:00,124.03,124.03,123.97,123.97,30842.0,108.949,108.949,108.8963,108.8963,30842.0
2017-08-21 10:40:00,123.97,124.14,123.97,124.11,17065.0,108.8963,109.0456,108.8963,109.0192,17065.0
2017-08-21 10:45:00,124.1,124.13,124.06,124.07,29450.0,109.0104,109.0368,108.9753,108.9841,29450.0
2017-08-21 10:50:00,124.07,124.17,124.07,124.13,13771.0,108.9841,109.0719,108.9841,109.0368,13771.0
2017-08-21 10:55:00,124.15,124.16,124.08,124.15,32830.0,109.0544,109.0632,108.9929,109.0544,32830.0
2017-08-21 11:00:00,124.14,124.15,124.05,124.07,11286.0,109.0456,109.0544,108.9665,108.9841,11286.0
2017-08-21 11:05:00,124.08,124.1,124.04,124.09,9090.0,108.9929,109.0104,108.9577,109.0017,9090.0
2017-08-21 11:10:00,124.1,124.26,124.1,124.25,25849.0,109.0104,109.151,109.0104,109.1422,25849.0
2017-08-21 11:15:00,124.26,124.28,124.21,124.25,7628.0,109.151,109.1686,109.1071,109.1422,7628.0
2017-08-21 11:20:00,124.24,124.3,124.24,124.24,12811.0,109.1334,109.1861,109.1334,109.1334,12811.0
2017-08-21 11:25:00,124.23,124.27,124.19,124.19,10362.0,109.1246,109.1598,109.0895,109.0895,10362.0
2017-08-21 11:30:00,124.21,124.29,124.19,124.25,21541.0,109.1071,109.1773,109.0895,109.1422,21541.0
2017-08-21 11:35:00,124.25,124.27,124.2,124.27,28394.0,109.1422,109.1598,109.0983,109.1598,28394.0
2017-08-21 11:40:00,124.27,124.33,124.26,124.3,7372.0,109.1598,109.2125,109.151,109.1861,7372.0
2017-08-21 11:45:00,124.32,124.39,124.31,124.35,9636.0,109.2037,109.2652,109.1949,109.2301,9636.0
2017-08-21 11:50:00,124.33,124.34,124.3,124.32,13609.0,109.2125,109.2213,109.1861,109.2037,13609.0
2017-08-21 11:55:00,124.33,124.34,124.27,124.29,7918.0,109.2125,109.2213,109.1598,109.1773,7918.0
2017-08-21 12:00:00,124.28,124.33,124.28,124.33,9893.0,109.1686,109.2125,109.1686,109.2125,9893.0
2017-08-21 12:05:00,124.31,124.33,124.28,124.3,8622.0,109.1949,109.2125,109.1686,109.1861,8622.0
2017-08-21 12:10:00,124.32,124.33,124.3,124.3,5128.0,109.2037,109.2125,109.1861,109.1861,5128.0
2017-08-21 12:15:00,124.3,124.32,124.28,124.28,14571.0,109.1861,109.2037,109.1686,109.1686,14571.0
2017-08-21 12:20:00,124.27,124.38,124.26,124.38,19193.0,109.1598,109.2564,109.151,109.2564,19193.0
2017-08-21 12:25:00,124.37,124.45,124.37,124.45,14048.0,109.2476,109.3179,109.2476,109.3179,14048.0
2017-08-21 12:30:00,124.42,124.48,124.42,124.46,11198.0,109.2915,109.3442,109.2915,109.3267,11198.0
2017-08-21 12:35:00,124.46,124.46,124.41,124.41,9930.0,109.3267,109.3267,109.2828,109.2828,9930.0
2017-08-21 12:40:00,124.41,124.42,124.35,124.38,14799.0,109.2828,109.2915,109.2301,109.2564,14799.0
2017-08-21 12:45:00,124.38,124.39,124.34,124.36,13754.0,109.2564,109.2652,109.2213,109.2388,13754.0
2017-08-21 12:50:00,124.36,124.38,124.35,124.37,9768.0,109.2388,109.2564,109.2301,109.2476,9768.0
2017-08-21 12:55:00,124.36,124.39,124.34,124.38,31339.0,109.2388,109.2652,109.2213,109.2564,31339.0
2017-08-21 13:00:00,124.39,124.39,124.34,124.36,9557.0,109.2652,109.2652,109.2213,109.2388,9557.0
2017-08-21 13:05:00,124.37,124.38,124.35,124.35,9247.0,109.2476,109.2564,109.2301,109.2301,9247.0
2017-08-21 13:10:00,124.36,124.36,124.31,124.31,2174.0,109.2388,109.2388,109.1949,109.1949,2174.0
2017-08-21 13:15:00,124.3,124.31,124.28,124.29,14108.0,109.1861,109.1949,109.1686,109.1773,14108.0
2017-08-21 13:20:00,124.3,124.33,124.29,124.32,8728.0,109.1861,109.2125,109.1773,109.2037,8728.0
2017-08-21 13:25:00,124.33,124.34,124.27,124.28,15088.0,109.2125,109.2213,109.1598,109.1686,15088.0
2017-08-21 13:30:00,124.29,124.33,124.29,124.3,5417.0,109.1773,109.2125,109.1773,109.1861,5417.0
2017-08-21 13:35:00,124.3,124.3,124.25,124.27,8221.0,109.1861,109.1861,109.1422,109.1598,8221.0
2017-08-21 13:40:00,124.27,124.3,124.26,124.29,6838.0,109.1598,109.1861,109.151,109.1773,6838.0
2017-08-21 13:45:00,124.29,124.31,124.27,124.29,7111.0,109.1773,109.1949,109.1598,109.1773,7111.0
2017-08-21 13:50:00,124.29,124.29,124.22,124.22,15541.0,109.1773,109.1773,109.1159,109.1159,15541.0
2017-08-21 13:55:00,124.21,124.22,124.17,124.18,9571.0,109.1071,109.1159,109.0719,109.0807,9571.0
2017-08-21 14:00:00,124.19,124.24,124.18,124.2,10440.0,109.0895,109.1334,109.0807,109.0983,10440.0
2017-08-21 14:05:00,124.2,124.23,124.19,124.2,6313.0,109.0983,109.1246,109.0895,109.0983,6313.0
2017-08-21 14:10:00,124.2,124.23,124.18,124.21,10187.0,109.0983,109.1246,109.0807,109.1071,10187.0
2017-08-21 14:15:00,124.2,124.2,124.16,124.17,3042.0,109.0983,109.0983,109.0632,109.0719,3042.0
2017-08-21 14:20:00,124.16,124.22,124.16,124.22,4274.0,109.0632,109.1159,109.0632,109.1159,4274.0
2017-08-21 14:25:00,124.23,124.26,124.21,124.23,16080.0,109.1246,109.151,109.1071,109.1246,16080.0
2017-08-21 14:30:00,124.23,124.26,124.2,124.2,6776.0,109.1246,109.151,109.0983,109.0983,6776.0
2017-08-21 14:35:00,124.2,124.23,124.17,124.18,6694.0,109.0983,109.1246,109.0719,109.0807,6694.0
2017-08-21 14:40:00,124.17,124.22,124.14,124.22,6541.0,109.0719,109.1159,109.0456,109.1159,6541.0
2017-08-21 14:45:00,124.21,124.25,124.21,124.22,20313.0,109.1071,109.1422,109.1071,109.1159,20313.0
2017-08-21 14:50:00,124.23,124.27,124.22,124.24,8137.0,109.1246,109.1598,109.1159,109.1334,8137.0
2017-08-21 14:55:00,124.24,124.27,124.21,124.24,7972.0,109.1334,109.1598,109.1071,109.1334,7972.0
2017-08-21 15:00:00,124.22,124.23,124.17,124.2,21430.0,109.1159,109.1246,109.0719,109.0983,21430.0
2017-08-21 15:05:00,124.2,124.21,124.19,124.2,6540.0,109.0983,109.1071,109.0895,109.0983,6540.0
2017-08-21 15:10:00,124.2,124.21,124.12,124.15,6473.0,109.0983,109.1071,109.028,109.0544,6473.0
2017-08-21 15:15:00,124.15,124.18,124.14,124.18,17015.0,109.0544,109.0807,109.0456,109.0807,17015.0
2017-08-21 15:20:00,124.18,124.29,124.17,124.28,13290.0,109.0807,109.1773,109.0719,109.1686,13290.0
2017-08-21 15:25:00,124.28,124.36,124.26,124.36,21259.0,109.1686,109.2388,109.151,109.2388,21259.0
2017-08-21 15:30:00,124.36,124.39,124.34,124.36,10600.0,109.2388,109.2652,109.2213,109.2388,10600.0
2017-08-21 15:35:00,124.36,124.39,124.34,124.39,11756.0,109.2388,109.2652,109.2213,109.2652,11756.0
2017-08-21 15:40:00,124.39,124.4,124.34,124.39,19608.0,109.2652,109.274,109.2213,109.2652,19608.0
2017-08-21 15:45:00,124.38,124.42,124.37,124.39,20502.0,109.2564,109.2915,109.2476,109.2652,20502.0
2017-08-21 15:50:00,124.39,124.45,124.39,124.45,14931.0,109.2652,109.3179,109.2652,109.3179,14931.0
2017-08-21 15:55:00,124.45,124.46,124.36,124.36,41636.0,109.3179,109.3267,109.2388,109.2388,41636.0
2017-08-22 09:30:00,124.73,124.88,124.56,124.88,105156.0,109.5638,109.6956,109.4145,109.6956,105156.0
2017-08-22 09:35:00,124.88,125.09,124.88,125.08,39243.0,109.6956,109.8801,109.6956,109.8713,39243.0
2017-08-22 09:40:00,125.07,125.09,125.03,125.04,28585.0,109.8625,109.8801,109.8274,109.8362,28585.0
2017-08-22 09:45:00,125.06,125.08,125.01,125.06,41872.0,109.8537,109.8713,109.8098,109.8537,41872.0
2017-08-22 09:50:00,125.08,125.14,125.07,125.13,46476.0,109.8713,109.924,109.8625,109.9152,46476.0
2017-08-22 09:55:00,125.12,125.14,125.03,125.04,12683.0,109.9064,109.924,109.8274,109.8362,12683.0
2017-08-22 10:00:00,125.05,125.13,125.04,125.08,37393.0,109.8449,109.9152,109.8362,109.8713,37393.0
2017-08-22 10:05:00,125.08,125.11,125.04,125.08,29392.0,109.8713,109.8976,109.8362,109.8713,29392.0
2017-08-22 10:10:00,125.08,125.14,125.08,125.14,31289.0,109.8713,109.924,109.8713,109.924,31289.0
2017-08-22 10:15:00,125.15,125.15,125.1,125.13,37859.0,109.9328,109.9328,109.8889,109.9152,37859.0
2017-08-22 10:20:00,125.14,125.2,125.14,125.15,26357.0,109.924,109.9767,109.924,109.9328,26357.0
2017-08-22 10:25:00,125.14,125.17,125.12,125.12,23104.0,109.924,109.9503,109.9064,109.9064,23104.0
2017-08-22 10:30:00,125.13,125.15,125.09,125.1,18042.0,109.9152,109.9328,109.8801,109.8889,18042.0
2017-08-22 10:35:00,125.09,125.14,125.08,125.14,35645.0,109.8801,109.924,109.8713,109.924,35645.0
2017-08-22 10:40:00,125.15,125.15,125.07,125.11,33637.0,109.9328,109.9328,109.8625,109.8976,33637.0
2017-08-22 10:45:00,125.11,125.16,125.11,125.15,18642.0,109.8976,109.9416,109.8976,109.9328,18642.0
2017-08-22 10:50:00,125.13,125.23,125.13,125.22,19736.0,109.9152,110.0031,109.9152,109.9943,19736.0
2017-08-22 10:55:00,125.21,125.22,125.19,125.2,20181.0,109.9855,109.9943,109.9679,109.9767,20181.0
2017-08-22 11:00:00,125.22,125.25,125.15,125.16,21250.0,109.9943,110.0206,109.9328,109.9416,21250.0
2017-08-22 11:05:00,125.16,125.17,125.15,125.16,12476.0,109.9416,109.9503,109.9328,109.9416,12476.0
2017-08-22 11:10:00,125.16,125.17,125.12,125.17,34070.0,109.9416,109.9503,109.9064,109.9503,34070.0
2017-08-22 11:15:00,125.16,125.19,125.14,125.17,18100.0,109.9416,109.9679,109.924,109.9503,18100.0
2017-08-22 11:20:00,125.17,125.22,125.15,125.21,14629.0,109.9503,109.9943,109.9328,109.9855,14629.0
2017-08-22 11:25:00,125.22,125.22,125.17,125.22,27132.0,109.9943,109.9943,109.9503,109.9943,27132.0
2017-08-22 11:30:00,125.21,125.28,125.2,125.28,39897.0,109.9855,110.047,109.9767,110.047,39897.0
2017-08-22 11:35:00,125.29,125.35,125.28,125.33,40276.0,110.0558,110.1085,110.047,110.0909,40276.0
2017-08-22 11:40:00,125.34,125.35,125.3,125.32,12178.0,110.0997,110.1085,110.0645,110.0821,12178.0
2017-08-22 11:45:00,125.31,125.35,125.31,125.34,11099.0,110.0733,110.1085,110.0733,110.0997,11099.0
2017-08-22 11:50:00,125.34,125.36,125.31,125.32,25681.0,110.0997,110.1172,110.0733,110.0821,25681.0
2017-08-22 11:55:00,125.31,125.34,125.31,125.32,14383.0,110.0733,110.0997,110.0733,110.0821,14383.0
2017-08-22 12:00:00,125.33,125.4,125.32,125.36,28774.0,110.0909,110.1524,110.0821,110.1172,28774.0
2017-08-22 12:05:00,125.37,125.42,125.36,125.4,20832.0,110.126,110.1699,110.1172,110.1524,20832.0
2017-08-22 12:10:00,125.42,125.45,125.4,125.44,20992.0,110.1699,110.1963,110.1524,110.1875,20992.0
2017-08-22 12:15:00,125.44,125.44,125.41,125.42,17854.0,110.1875,110.1875,110.1612,110.1699,17854.0
2017-08-22 12:20:00,125.42,125.42,125.37,125.37,23983.0,110.1699,110.1699,110.126,110.126,23983.0
2017-08-22 12:25:00,125.38,125.39,125.34,125.36,17591.0,110.1348,110.1436,110.0997,110.1172,17591.0
2017-08-22 12:30:00,125.35,125.37,125.34,125.36,15237.0,110.1085,110.126,110.0997,110.1172,15237.0
2017-08-22 12:35:00,125.35,125.36,125.31,125.31,17826.0,110.1085,110.1172,110.0733,110.0733,17826.0
2017-08-22 12:40:00,125.32,125.35,125.32,125.34,10561.0,110.0821,110.1085,110.0821,110.0997,10561.0
2017-08-22 12:45:00,125.35,125.35,125.31,125.34,25911.0,110.1085,110.1085,110.0733,110.0997,25911.0
2017-08-22 12:50:00,125.35,125.37,125.33,125.33,14600.0,110.1085,110.126,110.0909,110.0909,14600.0
2017-08-22 12:55:00,125.34,125.39,125.34,125.39,17103.0,110.0997,110.1436,110.0997,110.1436,17103.0
2017-08-22 13:00:00,125.4,125.45,125.39,125.44,9451.0,110.1524,110.1963,110.1436,110.1875,9451.0
2017-08-22 13:05:00,125.44,125.45,125.4,125.41,15081.0,110.1875,110.1963,110.1524,110.1612,15081.0
2017-08-22 13:10:00,125.42,125.44,125.41,125.44,11342.0,110.1699,110.1875,110.1612,110.1875,11342.0
2017-08-22 13:15:00,125.43,125.44,125.39,125.41,15109.0,110.1787,110.1875,110.1436,110.1612,15109.0
2017-08-22 13:20:00,125.41,125.43,125.4,125.41,18802.0,110.1612,110.1787,110.1524,110.1612,18802.0
2017-08-22 13:25:00,125.42,125.44,125.4,125.42,17705.0,110.1699,110.1875,110.1524,110.1699,17705.0
2017-08-22 13:30:00,125.43,125.44,125.4,125.42,16865.0,110.1787,110.1875,110.1524,110.1699,16865.0
2017-08-22 13:35:00,125.41,125.47,125.41,125.45,27432.0,110.1612,110.2139,110.1612,110.1963,27432.0
2017-08-22 13:40:00,125.44,125.45,125.39,125.39,9401.0,110.1875,110.1963,110.1436,110.1436,9401.0
2017-08-22 13:45:00,125.4,125.41,125.39,125.41,23512.0,110.1524,110.1612,110.1436,110.1612,23512.0
2017-08-22 13:50:00,125.42,125.43,125.4,125.4,27068.0,110.1699,110.1787,110.1524,110.1524,27068.0
2017-08-22 13:55:00,125.4,125.4,125.37,125.39,8936.0,110.1524,110.1524,110.126,110.1436,8936.0
2017-08-22 14:00:00,125.4,125.41,125.37,125.4,17495.0,110.1524,110.1612,110.126,110.1524,17495.0
2017-08-22 14:05:00,125.38,125.39,125.36,125.38,22294.0,110.1348,110.1436,110.1172,110.1348,22294.0
2017-08-22 14:10:00,125.38,125.4,125.37,125.4,14601.0,110.1348,110.1524,110.126,110.1524,14601.0
2017-08-22 14:15:00,125.4,125.48,125.38,125.48,33956.0,110.1524,110.2227,110.1348,110.2227,33956.0
2017-08-22 14:20:00,125.48,125.51,125.48,125.51,28282.0,110.2227,110.249,110.2227,110.249,28282.0
2017-08-22 14:25:00,125.51,125.56,125.49,125.54,42266.0,110.249,110.2929,110.2314,110.2754,42266.0
2017-08-22 14:30:00,125.54,125.6,125.54,125.58,17875.0,110.2754,110.3281,110.2754,110.3105,17875.0
2017-08-22 14:35:00,125.59,125.62,125.57,125.6,19694.0,110.3193,110.3456,110.3017,110.3281,19694.0
2017-08-22 14:40:00,125.61,125.62,125.55,125.57,42281.0,110.3368,110.3456,110.2841,110.3017,42281.0
2017-08-22 14:45:00,125.57,125.58,125.54,125.55,19737.0,110.3017,110.3105,110.2754,110.2841,19737.0
2017-08-22 14:50:00,125.55,125.59,125.53,125.57,22127.0,110.2841,110.3193,110.2666,110.3017,22127.0
2017-08-22 14:55:00,125.58,125.58,125.55,125.57,33342.0,110.3105,110.3105,110.2841,110.3017,33342.0
2017-08-22 15:00:00,125.57,125.59,125.55,125.58,55539.0,110.3017,110.3193,110.2841,110.3105,55539.0
2017-08-22 15:05:00,125.58,125.59,125.55,125.59,18682.0,110.3105,110.3193,110.2841,110.3193,18682.0
2017-08-22 15:10:00,125.6,125.62,125.59,125.62,26835.0,110.3281,110.3456,110.3193,110.3456,26835.0
2017-08-22 15:15:00,125.62,125.65,125.59,125.62,53371.0,110.3456,110.372,110.3193,110.3456,53371.0
2017-08-22 15:20:00,125.62,125.64,125.59,125.6,20901.0,110.3456,110.3632,110.3193,110.3281,20901.0
2017-08-22 15:25:00,125.6,125.63,125.59,125.61,17663.0,110.3281,110.3544,110.3193,110.3368,17663.0
2017-08-22 15:30:00,125.6,125.65,125.6,125.62,18686.0,110.3281,110.372,110.3281,110.3456,18686.0
2017-08-22 15:35:00,125.61,125.66,125.61,125.63,24639.0,110.3368,110.3808,110.3368,110.3544,24639.0
2017-08-22 15:40:00,125.62,125.69,125.61,125.68,30276.0,110.3456,110.4071,110.3368,110.3983,30276.0
2017-08-22 15:45:00,125.68,125.75,125.66,125.7,30603.0,110.3983,110.4598,110.3808,110.4159,30603.0
2017-08-22 15:50:00,125.71,125.71,125.63,125.67,20185.0,110.4247,110.4247,110.3544,110.3896,20185.0
2017-08-22 15:55:00,125.66,125.68,125.58,125.64,28144.0,110.3808,110.3983,110.3105,110.3632,28144.0
2017-08-23 09:30:00,125.07,125.2,125.02,125.07,65035.0,109.8625,109.9767,109.8186,109.8625,65035.0
2017-08-23 09:35:00,125.07,125.25,125.06,125.24,30671.0,109.8625,110.0206,109.8537,110.0118,30671.0
2017-08-23 09:40:00,125.23,125.26,125.15,125.21,29691.0,110.0031,110.0294,109.9328,109.9855,29691.0
2017-08-23 09:45:00,125.2,125.32,125.19,125.32,15514.0,109.9767,110.0821,109.9679,110.0821,15514.0
2017-08-23 09:50:00,125.25,125.32,125.22,125.31,90391.0,110.0206,110.0821,109.9943,110.0733,90391.0
2017-08-23 09:55:00,125.3,125.36,125.3,125.33,20095.0,110.0645,110.1172,110.0645,110.0909,20095.0
2017-08-23 10:00:00,125.33,125.33,125.25,125.28,28849.0,110.0909,110.0909,110.0206,110.047,28849.0
2017-08-23 10:05:00,125.3,125.35,125.15,125.2,24447.0,110.0645,110.1085,109.9328,109.9767,24447.0
2017-08-23 10:10:00,125.2,125.3,125.19,125.27,12525.0,109.9767,110.0645,109.9679,110.0382,12525.0
2017-08-23 10:15:00,125.29,125.4,125.28,125.35,16892.0,110.0558,110.1524,110.047,110.1085,16892.0
2017-08-23 10:20:00,125.36,125.39,125.28,125.29,7593.0,110.1172,110.1436,110.047,110.0558,7593.0
2017-08-23 10:25:00,125.31,125.32,125.26,125.3,7465.0,110.0733,110.0821,110.0294,110.0645,7465.0
2017-08-23 10:30:00,125.31,125.32,125.23,125.31,9216.0,110.0733,110.0821,110.0031,110.0733,9216.0
2017-08-23 10:35:00,125.33,125.33,125.27,125.27,22099.0,110.0909,110.0909,110.0382,110.0382,22099.0
2017-08-23 10:40:00,125.34,125.39,125.3,125.36,12959.0,110.0997,110.1436,110.0645,110.1172,12959.0
2017-08-23 10:45:00,125.38,125.45,125.37,125.42,29387.0,110.1348,110.1963,110.126,110.1699,29387.0
2017-08-23 10:50:00,125.43,125.43,125.36,125.4,9243.0,110.1787,110.1787,110.1172,110.1524,9243.0
2017-08-23 10:55:00,125.39,125.39,125.29,125.3,6177.0,110.1436,110.1436,110.0558,110.0645,6177.0
2017-08-23 11:00:00,125.3,125.36,125.28,125.34,9703.0,110.0645,110.1172,110.047,110.0997,9703.0
2017-08-23 11:05:00,125.37,125.37,125.31,125.35,5272.0,110.126,110.126,110.0733,110.1085,5272.0
2017-08-23 11:10:00,125.31,125.32,125.23,125.26,5810.0,110.0733,110.0821,110.0031,110.0294,5810.0
2017-08-23 11:15:00,125.27,125.38,125.26,125.37,12203.0,110.0382,110.1348,110.0294,110.126,12203.0
2017-08-23 11:20:00,125.35,125.42,125.35,125.39,6166.0,110.1085,110.1699,110.1085,110.1436,6166.0
2017-08-23 11:25:00,125.43,125.44,125.4,125.44,4212.0,110.1787,110.1875,110.1524,110.1875,4212.0
2017-08-23 11:30:00,125.45,125.45,125.39,125.41,14229.0,110.1963,110.1963,110.1436,110.1612,14229.0
2017-08-23 11:35:00,125.39,125.45,125.37,125.45,8156.0,110.1436,110.1963,110.126,110.1963,8156.0
2017-08-23 11:40:00,125.45,125.5,125.43,125.44,9686.0,110.1963,110.2402,110.1787,110.1875,9686.0
2017-08-23 11:45:00,125.45,125.5,125.44,125.5,68168.0,110.1963,110.2402,110.1875,110.2402,68168.0
2017-08-23 11:50:00,125.5,125.51,125.46,125.5,4615.0,110.2402,110.249,110.2051,110.2402,4615.0
2017-08-23 11:55:00,125.48,125.51,125.45,125.46,22165.0,110.2227,110.249,110.1963,110.2051,22165.0
2017-08-23 12:00:00,125.46,125.47,125.43,125.46,5207.0,110.2051,110.2139,110.1787,110.2051,5207.0
2017-08-23 12:05:00,125.47,125.51,125.44,125.49,13677.0,110.2139,110.249,110.1875,110.2314,13677.0
2017-08-23 12:10:00,125.48,125.51,125.46,125.51,9054.0,110.2227,110.249,110.2051,110.249,9054.0
2017-08-23 12:15:00,125.51,125.51,125.5,125.51,3867.0,110.249,110.249,110.2402,110.249,3867.0
2017-08-23 12:20:00,125.48,125.49,125.46,125.48,4466.0,110.2227,110.2314,110.2051,110.2227,4466.0
2017-08-23 12:25:00,125.46,125.46,125.41,125.42,10298.0,110.2051,110.2051,110.1612,110.1699,10298.0
2017-08-23 12:30:00,125.42,125.43,125.42,125.42,2346.0,110.1699,110.1787,110.1699,110.1699,2346.0
2017-08-23 12:35:00,125.42,125.43,125.39,125.42,5810.0,110.1699,110.1787,110.1436,110.1699,5810.0
2017-08-23 12:40:00,125.39,125.39,125.37,125.39,5323.0,110.1436,110.1436,110.126,110.1436,5323.0
2017-08-23 12:45:00,125.38,125.38,125.31,125.32,6391.0,110.1348,110.1348,110.0733,110.0821,6391.0
2017-08-23 12:50:00,125.32,125.36,125.32,125.36,34121.0,110.0821,110.1172,110.0821,110.1172,34121.0
2017-08-23 12:55:00,125.36,125.38,125.35,125.38,36885.0,110.1172,110.1348,110.1085,110.1348,36885.0
2017-08-23 13:00:00,125.38,125.39,125.37,125.38,9151.0,110.1348,110.1436,110.126,110.1348,9151.0
2017-08-23 13:05:00,125.37,125.39,125.34,125.38,7145.0,110.126,110.1436,110.0997,110.1348,7145.0
2017-08-23 13:10:00,125.36,125.37,125.35,125.36,17489.0,110.1172,110.126,110.1085,110.1172,17489.0
2017-08-23 13:15:00,125.35,125.36,125.24,125.28,10091.0,110.1085,110.1172,110.0118,110.047,10091.0
2017-08-23 13:20:00,125.28,125.3,125.25,125.28,12435.0,110.047,110.0645,110.0206,110.047,12435.0
2017-08-23 13:25:00,125.28,125.31,125.25,125.3,11196.0,110.047,110.0733,110.0206,110.0645,11196.0
2017-08-23 13:30:00,125.28,125.28,125.25,125.26,5705.0,110.047,110.047,110.0206,110.0294,5705.0
2017-08-23 13:35:00,125.25,125.27,125.24,125.25,4705.0,110.0206,110.0382,110.0118,110.0206,4705.0
2017-08-23 13:40:00,125.26,125.31,125.23,125.28,9178.0,110.0294,110.0733,110.0031,110.047,9178.0
2017-08-23 13:45:00,125.27,125.27,125.24,125.25,2222.0,110.0382,110.0382,110.0118,110.0206,2222.0
2017-08-23 13:50:00,125.24,125.24,125.2,125.2,5986.0,110.0118,110.0118,109.9767,109.9767,5986.0
2017-08-23 13:55:00,125.19,125.26,125.19,125.25,8233.0,109.9679,110.0294,109.9679,110.0206,8233.0
2017-08-23 14:00:00,125.27,125.28,125.25,125.27,18279.0,110.0382,110.047,110.0206,110.0382,18279.0
2017-08-23 14:05:00,125.27,125.28,125.22,125.24,11837.0,110.0382,110.047,109.9943,110.0118,11837.0
2017-08-23 14:10:00,125.24,125.36,125.24,125.32,23393.0,110.0118,110.1172,110.0118,110.0821,23393.0
2017-08-23 14:15:00,125.33,125.33,125.29,125.32,11283.0,110.0909,110.0909,110.0558,110.0821,11283.0
2017-08-23 14:20:00,125.31,125.32,125.27,125.32,6635.0,110.0733,110.0821,110.0382,110.0821,6635.0
2017-08-23 14:25:00,125.32,125.32,125.27,125.28,8405.0,110.0821,110.0821,110.0382,110.047,8405.0
2017-08-23 14:30:00,125.29,125.34,125.26,125.32,4174.0,110.0558,110.0997,110.0294,110.0821,4174.0
2017-08-23 14:35:00,125.3,125.31,125.28,125.31,2782.0,110.0645,110.0733,110.047,110.0733,2782.0
2017-08-23 14:40:00,125.32,125.35,125.31,125.34,15268.0,110.0821,110.1085,110.0733,110.0997,15268.0
2017-08-23 14:45:00,125.34,125.38,125.33,125.34,15088.0,110.0997,110.1348,110.0909,110.0997,15088.0
2017-08-23 14:50:00,125.36,125.39,125.35,125.37,10491.0,110.1172,110.1436,110.1085,110.126,10491.0
2017-08-23 14:55:00,125.37,125.39,125.34,125.34,11912.0,110.126,110.1436,110.0997,110.0997,11912.0
2017-08-23 15:00:00,125.35,125.38,125.35,125.36,10408.0,110.1085,110.1348,110.1085,110.1172,10408.0
2017-08-23 15:05:00,125.36,125.39,125.32,125.36,6769.0,110.1172,110.1436,110.0821,110.1172,6769.0
2017-08-23 15:10:00,125.36,125.36,125.34,125.34,15626.0,110.1172,110.1172,110.0997,110.0997,15626.0
2017-08-23 15:15:00,125.35,125.38,125.34,125.38,10164.0,110.1085,110.1348,110.0997,110.1348,10164.0
2017-08-23 15:20:00,125.38,125.4,125.37,125.4,6920.0,110.1348,110.1524,110.126,110.1524,6920.0
2017-08-23 15:25:00,125.4,125.43,125.4,125.4,20739.0,110.1524,110.1787,110.1524,110.1524,20739.0
2017-08-23 15:30:00,125.4,125.42,125.39,125.4,13624.0,110.1524,110.1699,110.1436,110.1524,13624.0
2017-08-23 15:35:00,125.4,125.48,125.4,125.47,12401.0,110.1524,110.2227,110.1524,110.2139,12401.0
2017-08-23 15:40:00,125.45,125.46,125.4,125.42,12040.0,110.1963,110.2051,110.1524,110.1699,12040.0
2017-08-23 15:45:00,125.4,125.4,125.34,125.36,16061.0,110.1524,110.1524,110.0997,110.1172,16061.0
2017-08-23 15:50:00,125.35,125.37,125.33,125.34,7766.0,110.1085,110.126,110.0909,110.0997,7766.0
2017-08-23 15:55:00,125.33,125.34,125.26,125.26,51029.0,110.0909,110.0997,110.0294,110.0294,51029.0
2017-08-24 09:30:00,125.5,125.63,125.41,125.54,72842.0,110.2402,110.3544,110.1612,110.2754,72842.0
2017-08-24 09:35:00,125.52,125.61,125.46,125.46,15384.0,110.2578,110.3368,110.2051,110.2051,15384.0
2017-08-24 09:40:00,125.44,125.49,125.3,125.31,50354.0,110.1875,110.2314,110.0645,110.0733,50354.0
2017-08-24 09:45:00,125.31,125.38,125.29,125.33,59944.0,110.0733,110.1348,110.0558,110.0909,59944.0
2017-08-24 09:50:00,125.3,125.3,125.11,125.18,34601.0,110.0645,110.0645,109.8976,109.9591,34601.0
2017-08-24 09:55:00,125.18,125.18,125.06,125.09,29862.0,109.9591,109.9591,109.8537,109.8801,29862.0
2017-08-24 10:00:00,125.08,125.16,125.08,125.14,33653.0,109.8713,109.9416,109.8713,109.924,33653.0
2017-08-24 10:05:00,125.18,125.21,125.03,125.11,68453.0,109.9591,109.9855,109.8274,109.8976,68453.0
2017-08-24 10:10:00,125.1,125.16,125.06,125.16,27603.0,109.8889,109.9416,109.8537,109.9416,27603.0
2017-08-24 10:15:00,125.17,125.24,125.16,125.23,17108.0,109.9503,110.0118,109.9416,110.0031,17108.0
2017-08-24 10:20:00,125.24,125.3,125.21,125.28,7877.0,110.0118,110.0645,109.9855,110.047,7877.0
2017-08-24 10:25:00,125.28,125.33,125.27,125.3,10147.0,110.047,110.0909,110.0382,110.0645,10147.0
2017-08-24 10:30:00,125.31,125.41,125.31,125.41,64555.0,110.0733,110.1612,110.0733,110.1612,64555.0
2017-08-24 10:35:00,125.42,125.45,125.38,125.4,40539.0,110.1699,110.1963,110.1348,110.1524,40539.0
2017-08-24 10:40:00,125.41,125.42,125.37,125.4,21409.0,110.1612,110.1699,110.126,110.1524,21409.0
2017-08-24 10:45:00,125.41,125.42,125.35,125.35,13064.0,110.1612,110.1699,110.1085,110.1085,13064.0
2017-08-24 10:50:00,125.36,125.4,125.35,125.38,6044.0,110.1172,110.1524,110.1085,110.1348,6044.0
2017-08-24 10:55:00,125.38,125.47,125.37,125.38,34731.0,110.1348,110.2139,110.126,110.1348,34731.0
2017-08-24 11:00:00,125.38,125.39,125.34,125.38,4192.0,110.1348,110.1436,110.0997,110.1348,4192.0
2017-08-24 11:05:00,125.39,125.42,125.36,125.36,4522.0,110.1436,110.1699,110.1172,110.1172,4522.0
2017-08-24 11:10:00,125.41,125.41,125.25,125.26,8115.0,110.1612,110.1612,110.0206,110.0294,8115.0
2017-08-24 11:15:00,125.25,125.25,125.11,125.19,20564.0,110.0206,110.0206,109.8976,109.9679,20564.0
2017-08-24 11:20:00,125.18,125.21,125.12,125.2,5309.0,109.9591,109.9855,109.9064,109.9767,5309.0
2017-08-24 11:25:00,125.2,125.2,125.04,125.11,24617.0,109.9767,109.9767,109.8362,109.8976,24617.0
2017-08-24 11:30:00,125.09,125.09,124.95,124.98,25357.0,109.8801,109.8801,109.7571,109.7834,25357.0
2017-08-24 11:35:00,124.97,125.07,124.94,125.01,11768.0,109.7747,109.8625,109.7483,109.8098,11768.0
2017-08-24 11:40:00,125.01,125.13,124.99,125.11,15704.0,109.8098,109.9152,109.7922,109.8976,15704.0
2017-08-24 11:45:00,125.12,125.18,125.11,125.15,20160.0,109.9064,109.9591,109.8976,109.9328,20160.0
2017-08-24 11:50:00,125.15,125.17,125.1,125.13,10241.0,109.9328,109.9503,109.8889,109.9152,10241.0
2017-08-24 11:55:00,125.13,125.18,125.05,125.16,13754.0,109.9152,109.9591,109.8449,109.9416,13754.0
2017-08-24 12:00:00,125.19,125.21,125.15,125.15,8402.0,109.9679,109.9855,109.9328,109.9328,8402.0
2017-08-24 12:05:00,125.15,125.2,125.13,125.15,6192.0,109.9328,109.9767,109.9152,109.9328,6192.0
2017-08-24 12:10:00,125.18,125.23,125.17,125.19,6570.0,109.9591,110.0031,109.9503,109.9679,6570.0
2017-08-24 12:15:00,125.18,125.21,125.13,125.21,8142.0,109.9591,109.9855,109.9152,109.9855,8142.0
2017-08-24 12:20:00,125.18,125.2,125.14,125.19,3776.0,109.9591,109.9767,109.924,109.9679,3776.0
2017-08-24 12:25:00,125.18,125.22,125.18,125.19,6294.0,109.9591,109.9943,109.9591,109.9679,6294.0
2017-08-24 12:30:00,125.17,125.25,125.17,125.18,3308.0,109.9503,110.0206,109.9503,109.9591,3308.0
2017-08-24 12:35:00,125.17,125.18,125.12,125.16,7642.0,109.9503,109.9591,109.9064,109.9416,7642.0
2017-08-24 12:40:00,125.18,125.21,125.17,125.21,5914.0,109.9591,109.9855,109.9503,109.9855,5914.0
2017-08-24 12:45:00,125.19,125.22,125.17,125.21,4291.0,109.9679,109.9943,109.9503,109.9855,4291.0
2017-08-24 12:50:00,125.22,125.23,125.19,125.2,7410.0,109.9943,110.0031,109.9679,109.9767,7410.0
2017-08-24 12:55:00,125.19,125.22,125.17,125.18,4331.0,109.9679,109.9943,109.9503,109.9591,4331.0
2017-08-24 13:00:00,125.14,125.18,125.14,125.18,9425.0,109.924,109.9591,109.924,109.9591,9425.0
2017-08-24 13:05:00,125.17,125.2,125.15,125.16,14719.0,109.9503,109.9767,109.9328,109.9416,14719.0
2017-08-24 13:10:00,125.17,125.29,125.15,125.26,8934.0,109.9503,110.0558,109.9328,110.0294,8934.0
2017-08-24 13:15:00,125.29,125.37,125.28,125.36,3316.0,110.0558,110.126,110.047,110.1172,3316.0
2017-08-24 13:20:00,125.36,125.36,125.33,125.34,10595.0,110.1172,110.1172,110.0909,110.0997,10595.0
2017-08-24 13:25:00,125.33,125.34,125.29,125.29,4882.0,110.0909,110.0997,110.0558,110.0558,4882.0
2017-08-24 13:30:00,125.29,125.3,125.23,125.25,9097.0,110.0558,110.0645,110.0031,110.0206,9097.0
2017-08-24 13:35:00,125.27,125.27,125.23,125.25,7249.0,110.0382,110.0382,110.0031,110.0206,7249.0
2017-08-24 13:40:00,125.26,125.28,125.2,125.21,5581.0,110.0294,110.047,109.9767,109.9855,5581.0
2017-08-24 13:45:00,125.23,125.26,125.23,125.25,4882.0,110.0031,110.0294,110.0031,110.0206,4882.0
2017-08-24 13:50:00,125.27,125.27,125.23,125.23,4254.0,110.0382,110.0382,110.0031,110.0031,4254.0
2017-08-24 13:55:00,125.22,125.25,125.21,125.22,6461.0,109.9943,110.0206,109.9855,109.9943,6461.0
2017-08-24 14:00:00,125.19,125.24,125.19,125.21,6874.0,109.9679,110.0118,109.9679,109.9855,6874.0
2017-08-24 14:05:00,125.2,125.2,125.11,125.16,9680.0,109.9767,109.9767,109.8976,109.9416,9680.0
2017-08-24 14:10:00,125.13,125.13,125.04,125.07,19534.0,109.9152,109.9152,109.8362,109.8625,19534.0
2017-08-24 14:15:00,125.07,125.15,125.07,125.15,12099.0,109.8625,109.9328,109.8625,109.9328,12099.0
2017-08-24 14:20:00,125.14,125.17,125.13,125.15,12093.0,109.924,109.9503,109.9152,109.9328,12093.0
2017-08-24 14:25:00,125.18,125.18,125.12,125.16,7926.0,109.9591,109.9591,109.9064,109.9416,7926.0
2017-08-24 14:30:00,125.14,125.18,125.12,125.16,4165.0,109.924,109.9591,109.9064,109.9416,4165.0
2017-08-24 14:35:00,125.16,125.22,125.16,125.18,7530.0,109.9416,109.9943,109.9416,109.9591,7530.0
2017-08-24 14:40:00,125.15,125.16,125.13,125.14,10798.0,109.9328,109.9416,109.9152,109.924,10798.0
2017-08-24 14:45:00,125.13,125.14,125.07,125.07,4437.0,109.9152,109.924,109.8625,109.8625,4437.0
2017-08-24 14:50:00,125.08,125.18,125.08,125.18,9884.0,109.8713,109.9591,109.8713,109.9591,9884.0
2017-08-24 14:55:00,125.17,125.23,125.17,125.21,24876.0,109.9503,110.0031,109.9503,109.9855,24876.0
2017-08-24 15:00:00,125.2,125.2,125.14,125.15,7690.0,109.9767,109.9767,109.924,109.9328,7690.0
2017-08-24 15:05:00,125.14,125.15,125.09,125.11,9680.0,109.924,109.9328,109.8801,109.8976,9680.0
2017-08-24 15:10:00,125.1,125.12,125.08,125.11,3380.0,109.8889,109.9064,109.8713,109.8976,3380.0
2017-08-24 15:15:00,125.09,125.21,125.09,125.21,12383.0,109.8801,109.9855,109.8801,109.9855,12383.0
2017-08-24 15:20:00,125.2,125.25,125.16,125.23,19838.0,109.9767,110.0206,109.9416,110.0031,19838.0
2017-08-24 15:25:00,125.22,125.25,125.19,125.2,7063.0,109.9943,110.0206,109.9679,109.9767,7063.0
2017-08-24 15:30:00,125.2,125.22,125.13,125.14,20584.0,109.9767,109.9943,109.9152,109.924,20584.0
2017-08-24 15:35:00,125.12,125.17,125.09,125.17,18925.0,109.9064,109.9503,109.8801,109.9503,18925.0
2017-08-24 15:40:00,125.17,125.19,125.07,125.1,25928.0,109.9503,109.9679,109.8625,109.8889,25928.0
2017-08-24 15:45:00,125.1,125.12,125.05,125.06,13817.0,109.8889,109.9064,109.8449,109.8537,13817.0
2017-08-24 15:50:00,125.03,125.08,125.02,125.07,34093.0,109.8274,109.8713,109.8186,109.8625,34093.0
2017-08-24 15:55:00,125.06,125.1,125.05,125.06,23500.0,109.8537,109.8889,109.8449,109.8537,23500.0
2017-08-25 09:30:00,125.42,125.6,125.42,125.52,65756.0,110.1699,110.3281,110.1699,110.2578,65756.0
2017-08-25 09:35:00,125.52,125.56,125.46,125.51,45521.0,110.2578,110.2929,110.2051,110.249,45521.0
2017-08-25 09:40:00,125.54,125.57,125.48,125.5,7179.0,110.2754,110.3017,110.2227,110.2402,7179.0
2017-08-25 09:45:00,125.51,125.54,125.48,125.54,11985.0,110.249,110.2754,110.2227,110.2754,11985.0
2017-08-25 09:50:00,125.53,125.72,125.52,125.72,16052.0,110.2666,110.4335,110.2578,110.4335,16052.0
2017-08-25 09:55:00,125.73,125.76,125.66,125.67,6465.0,110.4423,110.4686,110.3808,110.3896,6465.0
2017-08-25 10:00:00,125.68,125.85,125.66,125.72,60014.0,110.3983,110.5477,110.3808,110.4335,60014.0
2017-08-25 10:05:00,125.71,125.79,125.7,125.72,15227.0,110.4247,110.495,110.4159,110.4335,15227.0
2017-08-25 10:10:00,125.74,125.77,125.69,125.73,8611.0,110.451,110.4774,110.4071,110.4423,8611.0
2017-08-25 10:15:00,125.72,125.81,125.72,125.79,12606.0,110.4335,110.5125,110.4335,110.495,12606.0
2017-08-25 10:20:00,125.81,125.81,125.67,125.71,8664.0,110.5125,110.5125,110.3896,110.4247,8664.0
2017-08-25 10:25:00,125.68,125.75,125.66,125.75,17594.0,110.3983,110.4598,110.3808,110.4598,17594.0
2017-08-25 10:30:00,125.72,125.73,125.63,125.66,4978.0,110.4335,110.4423,110.3544,110.3808,4978.0
2017-08-25 10:35:00,125.65,125.72,125.64,125.68,9478.0,110.372,110.4335,110.3632,110.3983,9478.0
2017-08-25 10:40:00,125.68,125.68,125.58,125.6,15084.0,110.3983,110.3983,110.3105,110.3281,15084.0
2017-08-25 10:45:00,125.59,125.59,125.45,125.45,25806.0,110.3193,110.3193,110.1963,110.1963,25806.0
2017-08-25 10:50:00,125.44,125.5,125.43,125.48,7514.0,110.1875,110.2402,110.1787,110.2227,7514.0
2017-08-25 10:55:00,125.49,125.53,125.48,125.49,5333.0,110.2314,110.2666,110.2227,110.2314,5333.0
2017-08-25 11:00:00,125.48,125.48,125.3,125.31,36037.0,110.2227,110.2227,110.0645,110.0733,36037.0
2017-08-25 11:05:00,125.31,125.37,125.28,125.37,9818.0,110.0733,110.126,110.047,110.126,9818.0
2017-08-25 11:10:00,125.36,125.4,125.3,125.34,10486.0,110.1172,110.1524,110.0645,110.0997,10486.0
2017-08-25 11:15:00,125.3,125.39,125.25,125.36,13763.0,110.0645,110.1436,110.0206,110.1172,13763.0
2017-08-25 11:20:00,125.34,125.4,125.33,125.33,9186.0,110.0997,110.1524,110.0909,110.0909,9186.0
2017-08-25 11:25:00,125.34,125.39,125.33,125.34,14164.0,110.0997,110.1436,110.0909,110.0997,14164.0
2017-08-25 11:30:00,125.33,125.37,125.24,125.28,20339.0,110.0909,110.126,110.0118,110.047,20339.0
2017-08-25 11:35:00,125.3,125.38,125.29,125.34,9563.0,110.0645,110.1348,110.0558,110.0997,9563.0
2017-08-25 11:40:00,125.34,125.46,125.33,125.45,7167.0,110.0997,110.2051,110.0909,110.1963,7167.0
2017-08-25 11:45:00,125.44,125.44,125.4,125.42,6126.0,110.1875,110.1875,110.1524,110.1699,6126.0
2017-08-25 11:50:00,125.42,125.42,125.35,125.37,4746.0,110.1699,110.1699,110.1085,110.126,4746.0
2017-08-25 11:55:00,125.35,125.39,125.35,125.36,7380.0,110.1085,110.1436,110.1085,110.1172,7380.0
2017-08-25 12:00:00,125.35,125.41,125.34,125.4,5194.0,110.1085,110.1612,110.0997,110.1524,5194.0
2017-08-25 12:05:00,125.41,125.45,125.4,125.45,4730.0,110.1612,110.1963,110.1524,110.1963,4730.0
2017-08-25 12:10:00,125.44,125.47,125.44,125.46,5286.0,110.1875,110.2139,110.1875,110.2051,5286.0
2017-08-25 12:15:00,125.46,125.47,125.41,125.43,8120.0,110.2051,110.2139,110.1612,110.1787,8120.0
2017-08-25 12:20:00,125.44,125.46,125.43,125.46,4867.0,110.1875,110.2051,110.1787,110.2051,4867.0
2017-08-25 12:25:00,125.47,125.49,125.45,125.46,5805.0,110.2139,110.2314,110.1963,110.2051,5805.0
2017-08-25 12:30:00,125.47,125.48,125.42,125.44,14416.0,110.2139,110.2227,110.1699,110.1875,14416.0
2017-08-25 12:35:00,125.45,125.49,125.42,125.45,22310.0,110.1963,110.2314,110.1699,110.1963,22310.0
2017-08-25 12:40:00,125.44,125.47,125.41,125.43,12109.0,110.1875,110.2139,110.1612,110.1787,12109.0
2017-08-25 12:45:00,125.42,125.45,125.42,125.43,7538.0,110.1699,110.1963,110.1699,110.1787,7538.0
2017-08-25 12:50:00,125.44,125.47,125.43,125.47,6088.0,110.1875,110.2139,110.1787,110.2139,6088.0
2017-08-25 12:55:00,125.46,125.48,125.46,125.47,3075.0,110.2051,110.2227,110.2051,110.2139,3075.0
2017-08-25 13:00:00,125.49,125.53,125.49,125.52,5427.0,110.2314,110.2666,110.2314,110.2578,5427.0
2017-08-25 13:05:00,125.51,125.55,125.51,125.54,1908.0,110.249,110.2841,110.249,110.2754,1908.0
2017-08-25 13:10:00,125.54,125.57,125.53,125.55,6592.0,110.2754,110.3017,110.2666,110.2841,6592.0
2017-08-25 13:15:00,125.55,125.56,125.53,125.54,9445.0,110.2841,110.2929,110.2666,110.2754,9445.0
2017-08-25 13:20:00,125.53,125.54,125.5,125.52,5146.0,110.2666,110.2754,110.2402,110.2578,5146.0
2017-08-25 13:25:00,125.52,125.54,125.51,125.53,5798.0,110.2578,110.2754,110.249,110.2666,5798.0
2017-08-25 13:30:00,125.53,125.55,125.49,125.49,6466.0,110.2666,110.2841,110.2314,110.2314,6466.0
2017-08-25 13:35:00,125.49,125.5,125.48,125.49,2256.0,110.2314,110.2402,110.2227,110.2314,2256.0
2017-08-25 13:40:00,125.51,125.54,125.5,125.53,6196.0,110.249,110.2754,110.2402,110.2666,6196.0
2017-08-25 13:45:00,125.53,125.54,125.51,125.51,3895.0,110.2666,110.2754,110.249,110.249,3895.0
2017-08-25 13:50:00,125.51,125.53,125.5,125.52,6157.0,110.249,110.2666,110.2402,110.2578,6157.0
2017-08-25 13:55:00,125.52,125.53,125.45,125.5,12608.0,110.2578,110.2666,110.1963,110.2402,12608.0
2017-08-25 14:00:00,125.5,125.52,125.48,125.5,5386.0,110.2402,110.2578,110.2227,110.2402,5386.0
2017-08-25 14:05:00,125.5,125.53,125.5,125.52,5780.0,110.2402,110.2666,110.2402,110.2578,5780.0
2017-08-25 14:10:00,125.52,125.57,125.52,125.57,20773.0,110.2578,110.3017,110.2578,110.3017,20773.0
2017-08-25 14:15:00,125.57,125.6,125.57,125.59,7064.0,110.3017,110.3281,110.3017,110.3193,7064.0
2017-08-25 14:20:00,125.6,125.6,125.58,125.6,17985.0,110.3281,110.3281,110.3105,110.3281,17985.0
2017-08-25 14:25:00,125.6,125.6,125.56,125.57,15669.0,110.3281,110.3281,110.2929,110.3017,15669.0
2017-08-25 14:30:00,125.58,125.59,125.57,125.58,6212.0,110.3105,110.3193,110.3017,110.3105,6212.0
2017-08-25 14:35:00,125.58,125.6,125.56,125.6,27842.0,110.3105,110.3281,110.2929,110.3281,27842.0
2017-08-25 14:40:00,125.6,125.61,125.59,125.59,7934.0,110.3281,110.3368,110.3193,110.3193,7934.0
2017-08-25 14:45:00,125.59,125.6,125.58,125.59,23170.0,110.3193,110.3281,110.3105,110.3193,23170.0
2017-08-25 14:50:00,125.6,125.6,125.57,125.6,12960.0,110.3281,110.3281,110.3017,110.3281,12960.0
2017-08-25 14:55:00,125.59,125.61,125.59,125.6,8859.0,110.3193,110.3368,110.3193,110.3281,8859.0
2017-08-25 15:00:00,125.6,125.6,125.5,125.54,50464.0,110.3281,110.3281,110.2402,110.2754,50464.0
2017-08-25 15:05:00,125.54,125.6,125.53,125.59,11859.0,110.2754,110.3281,110.2666,110.3193,11859.0
2017-08-25 15:10:00,125.58,125.69,125.58,125.6,18041.0,110.3105,110.4071,110.3105,110.3281,18041.0
2017-08-25 15:15:00,125.62,125.62,125.56,125.6,10637.0,110.3456,110.3456,110.2929,110.3281,10637.0
2017-08-25 15:20:00,125.62,125.65,125.59,125.59,24272.0,110.3456,110.372,110.3193,110.3193,24272.0
2017-08-25 15:25:00,125.6,125.61,125.58,125.59,24390.0,110.3281,110.3368,110.3105,110.3193,24390.0
2017-08-25 15:30:00,125.59,125.59,125.53,125.56,17292.0,110.3193,110.3193,110.2666,110.2929,17292.0
2017-08-25 15:35:00,125.55,125.55,125.47,125.48,14673.0,110.2841,110.2841,110.2139,110.2227,14673.0
2017-08-25 15:40:00,125.48,125.53,125.46,125.48,13417.0,110.2227,110.2666,110.2051,110.2227,13417.0
2017-08-25 15:45:00,125.48,125.49,125.44,125.47,10160.0,110.2227,110.2314,110.1875,110.2139,10160.0
2017-08-25 15:50:00,125.47,125.47,125.42,125.45,13143.0,110.2139,110.2139,110.1699,110.1963,13143.0
2017-08-25 15:55:00,125.44,125.44,125.32,125.34,13642.0,110.1875,110.1875,110.0821,110.0997,13642.0
2017-08-28 09:30:00,125.66,125.66,125.58,125.59,72294.0,110.3808,110.3808,110.3105,110.3193,72294.0
2017-08-28 09:35:00,125.61,125.65,125.56,125.57,23032.0,110.3368,110.372,110.2929,110.3017,23032.0
2017-08-28 09:40:00,125.57,125.62,125.55,125.58,22294.0,110.3017,110.3456,110.2841,110.3105,22294.0
2017-08-28 09:45:00,125.6,125.61,125.53,125.55,24327.0,110.3281,110.3368,110.2666,110.2841,24327.0
2017-08-28 09:50:00,125.56,125.57,125.39,125.39,47035.0,110.2929,110.3017,110.1436,110.1436,47035.0
2017-08-28 09:55:00,125.38,125.41,125.38,125.4,18488.0,110.1348,110.1612,110.1348,110.1524,18488.0
2017-08-28 10:00:00,125.39,125.41,125.31,125.37,36576.0,110.1436,110.1612,110.0733,110.126,36576.0
2017-08-28 10:05:00,125.36,125.41,125.36,125.38,21299.0,110.1172,110.1612,110.1172,110.1348,21299.0
2017-08-28 10:10:00,125.4,125.45,125.37,125.39,53083.0,110.1524,110.1963,110.126,110.1436,53083.0
2017-08-28 10:15:00,125.39,125.42,125.36,125.41,22061.0,110.1436,110.1699,110.1172,110.1612,22061.0
2017-08-28 10:20:00,125.42,125.43,125.37,125.42,37072.0,110.1699,110.1787,110.126,110.1699,37072.0
2017-08-28 10:25:00,125.41,125.41,125.27,125.28,21332.0,110.1612,110.1612,110.0382,110.047,21332.0
2017-08-28 10:30:00,125.28,125.28,125.22,125.27,21083.0,110.047,110.047,109.9943,110.0382,21083.0
2017-08-28 10:35:00,125.27,125.33,125.26,125.31,12650.0,110.0382,110.0909,110.0294,110.0733,12650.0
2017-08-28 10:40:00,125.31,125.34,125.29,125.31,17599.0,110.0733,110.0997,110.0558,110.0733,17599.0
2017-08-28 10:45:00,125.32,125.35,125.29,125.35,16828.0,110.0821,110.1085,110.0558,110.1085,16828.0
2017-08-28 10:50:00,125.35,125.45,125.35,125.44,18407.0,110.1085,110.1963,110.1085,110.1875,18407.0
2017-08-28 10:55:00,125.45,125.45,125.43,125.45,13563.0,110.1963,110.1963,110.1787,110.1963,13563.0
2017-08-28 11:00:00,125.44,125.48,125.44,125.45,11633.0,110.1875,110.2227,110.1875,110.1963,11633.0
2017-08-28 11:05:00,125.46,125.46,125.41,125.41,10389.0,110.2051,110.2051,110.1612,110.1612,10389.0
2017-08-28 11:10:00,125.41,125.44,125.39,125.4,13805.0,110.1612,110.1875,110.1436,110.1524,13805.0
2017-08-28 11:15:00,125.4,125.4,125.36,125.37,8700.0,110.1524,110.1524,110.1172,110.126,8700.0
2017-08-28 11:20:00,125.37,125.4,125.32,125.33,22941.0,110.126,110.1524,110.0821,110.0909,22941.0
2017-08-28 11:25:00,125.35,125.38,125.33,125.36,14201.0,110.1085,110.1348,110.0909,110.1172,14201.0
2017-08-28 11:30:00,125.37,125.37,125.33,125.35,28660.0,110.126,110.126,110.0909,110.1085,28660.0
2017-08-28 11:35:00,125.33,125.34,125.27,125.3,16177.0,110.0909,110.0997,110.0382,110.0645,16177.0
2017-08-28 11:40:00,125.31,125.34,125.3,125.33,7971.0,110.0733,110.0997,110.0645,110.0909,7971.0
2017-08-28 11:45:00,125.35,125.36,125.31,125.32,10286.0,110.1085,110.1172,110.0733,110.0821,10286.0
2017-08-28 11:50:00,125.33,125.38,125.32,125.37,20969.0,110.0909,110.1348,110.0821,110.126,20969.0
2017-08-28 11:55:00,125.37,125.41,125.36,125.36,12573.0,110.126,110.1612,110.1172,110.1172,12573.0
2017-08-28 12:00:00,125.36,125.37,125.33,125.35,30318.0,110.1172,110.126,110.0909,110.1085,30318.0
2017-08-28 12:05:00,125.35,125.37,125.33,125.33,10665.0,110.1085,110.126,110.0909,110.0909,10665.0
2017-08-28 12:10:00,125.32,125.38,125.32,125.37,13801.0,110.0821,110.1348,110.0821,110.126,13801.0
2017-08-28 12:15:00,125.36,125.36,125.28,125.29,10709.0,110.1172,110.1172,110.047,110.0558,10709.0
2017-08-28 12:20:00,125.28,125.29,125.16,125.17,24346.0,110.047,110.0558,109.9416,109.9503,24346.0
2017-08-28 12:25:00,125.18,125.22,125.16,125.18,15810.0,109.9591,109.9943,109.9416,109.9591,15810.0
2017-08-28 12:30:00,125.18,125.22,125.18,125.21,9423.0,109.9591,109.9943,109.9591,109.9855,9423.0
2017-08-28 12:35:00,125.2,125.21,125.18,125.19,16411.0,109.9767,109.9855,109.9591,109.9679,16411.0
2017-08-28 12:40:00,125.19,125.2,125.12,125.12,15684.0,109.9679,109.9767,109.9064,109.9064,15684.0
2017-08-28 12:45:00,125.13,125.18,125.11,125.17,12398.0,109.9152,109.9591,109.8976,109.9503,12398.0
2017-08-28 12:50:00,125.18,125.18,125.15,125.16,10141.0,109.9591,109.9591,109.9328,109.9416,10141.0
2017-08-28 12:55:00,125.17,125.2,125.16,125.19,9258.0,109.9503,109.9767,109.9416,109.9679,9258.0
2017-08-28 13:00:00,125.2,125.25,125.19,125.23,12600.0,109.9767,110.0206,109.9679,110.0031,12600.0
2017-08-28 13:05:00,125.23,125.26,125.22,125.24,13897.0,110.0031,110.0294,109.9943,110.0118,13897.0
2017-08-28 13:10:00,125.25,125.28,125.24,125.25,8865.0,110.0206,110.047,110.0118,110.0206,8865.0
2017-08-28 13:15:00,125.23,125.26,125.23,125.26,17551.0,110.0031,110.0294,110.0031,110.0294,17551.0
2017-08-28 13:20:00,125.26,125.26,125.21,125.22,19728.0,110.0294,110.0294,109.9855,109.9943,19728.0
2017-08-28 13:25:00,125.21,125.24,125.2,125.21,10360.0,109.9855,110.0118,109.9767,109.9855,10360.0
2017-08-28 13:30:00,125.22,125.24,125.19,125.2,21028.0,109.9943,110.0118,109.9679,109.9767,21028.0
2017-08-28 13:35:00,125.2,125.21,125.17,125.18,9273.0,109.9767,109.9855,109.9503,109.9591,9273.0
2017-08-28 13:40:00,125.19,125.23,125.17,125.22,8698.0,109.9679,110.0031,109.9503,109.9943,8698.0
2017-08-28 13:45:00,125.22,125.25,125.21,125.25,16489.0,109.9943,110.0206,109.9855,110.0206,16489.0
2017-08-28 13:50:00,125.25,125.25,125.22,125.24,26844.0,110.0206,110.0206,109.9943,110.0118,26844.0
2017-08-28 13:55:00,125.23,125.3,125.19,125.29,16026.0,110.0031,110.0645,109.9679,110.0558,16026.0
2017-08-28 14:00:00,125.29,125.3,125.26,125.28,12533.0,110.0558,110.0645,110.0294,110.047,12533.0
2017-08-28 14:05:00,125.28,125.31,125.25,125.26,16780.0,110.047,110.0733,110.0206,110.0294,16780.0
2017-08-28 14:10:00,125.26,125.3,125.26,125.3,20400.0,110.0294,110.0645,110.0294,110.0645,20400.0
2017-08-28 14:15:00,125.29,125.29,125.23,125.25,14178.0,110.0558,110.0558,110.0031,110.0206,14178.0
2017-08-28 14:20:00,125.24,125.29,125.22,125.27,30606.0,110.0118,110.0558,109.9943,110.0382,30606.0
2017-08-28 14:25:00,125.26,125.27,125.24,125.25,13239.0,110.0294,110.0382,110.0118,110.0206,13239.0
2017-08-28 14:30:00,125.25,125.26,125.21,125.26,13577.0,110.0206,110.0294,109.9855,110.0294,13577.0
2017-08-28 14:35:00,125.26,125.29,125.24,125.28,12437.0,110.0294,110.0558,110.0118,110.047,12437.0
2017-08-28 14:40:00,125.28,125.3,125.25,125.3,13069.0,110.047,110.0645,110.0206,110.0645,13069.0
2017-08-28 14:45:00,125.3,125.32,125.29,125.32,16863.0,110.0645,110.0821,110.0558,110.0821,16863.0
2017-08-28 14:50:00,125.31,125.32,125.29,125.29,16611.0,110.0733,110.0821,110.0558,110.0558,16611.0
2017-08-28 14:55:00,125.29,125.32,125.26,125.29,47873.0,110.0558,110.0821,110.0294,110.0558,47873.0
2017-08-28 15:00:00,125.29,125.33,125.28,125.31,17478.0,110.0558,110.0909,110.047,110.0733,17478.0
2017-08-28 15:05:00,125.32,125.32,125.26,125.27,16259.0,110.0821,110.0821,110.0294,110.0382,16259.0
2017-08-28 15:10:00,125.27,125.29,125.23,125.24,20619.0,110.0382,110.0558,110.0031,110.0118,20619.0
2017-08-28 15:15:00,125.25,125.28,125.24,125.26,42958.0,110.0206,110.047,110.0118,110.0294,42958.0
2017-08-28 15:20:00,125.26,125.31,125.25,125.3,21990.0,110.0294,110.0733,110.0206,110.0645,21990.0
2017-08-28 15:25:00,125.3,125.32,125.26,125.31,41070.0,110.0645,110.0821,110.0294,110.0733,41070.0
2017-08-28 15:30:00,125.32,125.35,125.31,125.33,55493.0,110.0821,110.1085,110.0733,110.0909,55493.0
2017-08-28 15:35:00,125.34,125.34,125.29,125.32,22179.0,110.0997,110.0997,110.0558,110.0821,22179.0
2017-08-28 15:40:00,125.31,125.36,125.31,125.36,19394.0,110.0733,110.1172,110.0733,110.1172,19394.0
2017-08-28 15:45:00,125.35,125.36,125.3,125.3,60158.0,110.1085,110.1172,110.0645,110.0645,60158.0
2017-08-28 15:50:00,125.31,125.35,125.3,125.3,42017.0,110.0733,110.1085,110.0645,110.0645,42017.0
2017-08-28 15:55:00,125.31,125.39,125.31,125.38,25416.0,110.0733,110.1436,110.0733,110.1348,25416.0
2017-08-29 09:30:00,124.59,124.84,124.52,124.82,108371.0,109.4409,109.6605,109.3794,109.6429,108371.0
2017-08-29 09:35:00,124.82,124.89,124.75,124.84,12896.0,109.6429,109.7044,109.5814,109.6605,12896.0
2017-08-29 09:40:00,124.82,124.91,124.81,124.86,12940.0,109.6429,109.722,109.6341,109.678,12940.0
2017-08-29 09:45:00,124.87,125.0,124.87,124.97,20977.0,109.6868,109.801,109.6868,109.7747,20977.0
2017-08-29 09:50:00,124.96,124.98,124.89,124.9,8904.0,109.7659,109.7834,109.7044,109.7132,8904.0
2017-08-29 09:55:00,124.9,124.97,124.88,124.95,5395.0,109.7132,109.7747,109.6956,109.7571,5395.0
2017-08-29 10:00:00,124.96,124.99,124.9,124.94,59553.0,109.7659,109.7922,109.7132,109.7483,59553.0
2017-08-29 10:05:00,124.93,124.93,124.83,124.86,21873.0,109.7395,109.7395,109.6517,109.678,21873.0
2017-08-29 10:10:00,124.86,124.86,124.76,124.84,14621.0,109.678,109.678,109.5902,109.6605,14621.0
2017-08-29 10:15:00,124.84,124.91,124.84,124.9,5817.0,109.6605,109.722,109.6605,109.7132,5817.0
2017-08-29 10:20:00,124.93,124.93,124.79,124.85,9217.0,109.7395,109.7395,109.6166,109.6693,9217.0
2017-08-29 10:25:00,124.85,124.93,124.85,124.93,11330.0,109.6693,109.7395,109.6693,109.7395,11330.0
2017-08-29 10:30:00,124.93,125.03,124.93,125.01,20904.0,109.7395,109.8274,109.7395,109.8098,20904.0
2017-08-29 10:35:00,124.99,125.0,124.94,125.0,4508.0,109.7922,109.801,109.7483,109.801,4508.0
2017-08-29 10:40:00,125.0,125.15,124.99,125.15,82602.0,109.801,109.9328,109.7922,109.9328,82602.0
2017-08-29 10:45:00,125.15,125.16,125.08,125.12,33941.0,109.9328,109.9416,109.8713,109.9064,33941.0
2017-08-29 10:50:00,125.11,125.19,125.11,125.14,13017.0,109.8976,109.9679,109.8976,109.924,13017.0
2017-08-29 10:55:00,125.12,125.13,125.09,125.11,10775.0,109.9064,109.9152,109.8801,109.8976,10775.0
2017-08-29 11:00:00,125.13,125.16,125.09,125.13,4031.0,109.9152,109.9416,109.8801,109.9152,4031.0
2017-08-29 11:05:00,125.16,125.26,125.14,125.26,7956.0,109.9416,110.0294,109.924,110.0294,7956.0
2017-08-29 11:10:00,125.25,125.26,125.21,125.22,10604.0,110.0206,110.0294,109.9855,109.9943,10604.0
2017-08-29 11:15:00,125.23,125.23,125.16,125.17,3865.0,110.0031,110.0031,109.9416,109.9503,3865.0
2017-08-29 11:20:00,125.18,125.21,125.14,125.14,8115.0,109.9591,109.9855,109.924,109.924,8115.0
2017-08-29 11:25:00,125.12,125.16,125.11,125.13,23801.0,109.9064,109.9416,109.8976,109.9152,23801.0
2017-08-29 11:30:00,125.12,125.16,125.1,125.13,8354.0,109.9064,109.9416,109.8889,109.9152,8354.0
2017-08-29 11:35:00,125.13,125.19,125.13,125.19,8261.0,109.9152,109.9679,109.9152,109.9679,8261.0
2017-08-29 11:40:00,125.19,125.22,125.18,125.22,10448.0,109.9679,109.9943,109.9591,109.9943,10448.0
2017-08-29 11:45:00,125.23,125.32,125.22,125.22,14118.0,110.0031,110.0821,109.9943,109.9943,14118.0
2017-08-29 11:50:00,125.25,125.25,125.21,125.24,16860.0,110.0206,110.0206,109.9855,110.0118,16860.0
2017-08-29 11:55:00,125.23,125.3,125.21,125.21,5109.0,110.0031,110.0645,109.9855,109.9855,5109.0
2017-08-29 12:00:00,125.22,125.23,125.19,125.19,4229.0,109.9943,110.0031,109.9679,109.9679,4229.0
2017-08-29 12:05:00,125.19,125.21,125.18,125.2,9259.0,109.9679,109.9855,109.9591,109.9767,9259.0
2017-08-29 12:10:00,125.2,125.23,125.19,125.22,6896.0,109.9767,110.0031,109.9679,109.9943,6896.0
2017-08-29 12:15:00,125.21,125.24,125.2,125.22,4280.0,109.9855,110.0118,109.9767,109.9943,4280.0
2017-08-29 12:20:00,125.26,125.27,125.25,125.26,2364.0,110.0294,110.0382,110.0206,110.0294,2364.0
2017-08-29 12:25:00,125.28,125.3,125.27,125.28,4644.0,110.047,110.0645,110.0382,110.047,4644.0
2017-08-29 12:30:00,125.29,125.33,125.28,125.33,11218.0,110.0558,110.0909,110.047,110.0909,11218.0
2017-08-29 12:35:00,125.33,125.34,125.31,125.33,5854.0,110.0909,110.0997,110.0733,110.0909,5854.0
2017-08-29 12:40:00,125.32,125.32,125.29,125.31,4354.0,110.0821,110.0821,110.0558,110.0733,4354.0
2017-08-29 12:45:00,125.3,125.4,125.3,125.39,5938.0,110.0645,110.1524,110.0645,110.1436,5938.0
2017-08-29 12:50:00,125.39,125.39,125.35,125.36,1786.0,110.1436,110.1436,110.1085,110.1172,1786.0
2017-08-29 12:55:00,125.35,125.37,125.35,125.36,3416.0,110.1085,110.126,110.1085,110.1172,3416.0
2017-08-29 13:00:00,125.35,125.38,125.35,125.38,2438.0,110.1085,110.1348,110.1085,110.1348,2438.0
2017-08-29 13:05:00,125.37,125.41,125.37,125.41,11734.0,110.126,110.1612,110.126,110.1612,11734.0
2017-08-29 13:10:00,125.41,125.41,125.34,125.35,4932.0,110.1612,110.1612,110.0997,110.1085,4932.0
2017-08-29 13:15:00,125.34,125.36,125.29,125.35,4377.0,110.0997,110.1172,110.0558,110.1085,4377.0
2017-08-29 13:20:00,125.35,125.38,125.34,125.36,5808.0,110.1085,110.1348,110.0997,110.1172,5808.0
2017-08-29 13:25:00,125.38,125.44,125.34,125.41,9799.0,110.1348,110.1875,110.0997,110.1612,9799.0
2017-08-29 13:30:00,125.41,125.45,125.37,125.37,18462.0,110.1612,110.1963,110.126,110.126,18462.0
2017-08-29 13:35:00,125.36,125.4,125.36,125.4,19866.0,110.1172,110.1524,110.1172,110.1524,19866.0
2017-08-29 13:40:00,125.39,125.42,125.36,125.38,6331.0,110.1436,110.1699,110.1172,110.1348,6331.0
2017-08-29 13:45:00,125.4,125.4,125.38,125.39,35998.0,110.1524,110.1524,110.1348,110.1436,35998.0
2017-08-29 13:50:00,125.39,125.39,125.33,125.36,18814.0,110.1436,110.1436,110.0909,110.1172,18814.0
2017-08-29 13:55:00,125.36,125.39,125.35,125.38,5533.0,110.1172,110.1436,110.1085,110.1348,5533.0
2017-08-29 14:00:00,125.37,125.39,125.35,125.36,5684.0,110.126,110.1436,110.1085,110.1172,5684.0
2017-08-29 14:05:00,125.37,125.42,125.37,125.38,18759.0,110.126,110.1699,110.126,110.1348,18759.0
2017-08-29 14:10:00,125.38,125.39,125.37,125.38,11439.0,110.1348,110.1436,110.126,110.1348,11439.0
2017-08-29 14:15:00,125.39,125.43,125.38,125.4,11198.0,110.1436,110.1787,110.1348,110.1524,11198.0
2017-08-29 14:20:00,125.4,125.42,125.39,125.4,5813.0,110.1524,110.1699,110.1436,110.1524,5813.0
2017-08-29 14:25:00,125.41,125.42,125.39,125.39,14911.0,110.1612,110.1699,110.1436,110.1436,14911.0
2017-08-29 14:30:00,125.38,125.42,125.38,125.4,6833.0,110.1348,110.1699,110.1348,110.1524,6833.0
2017-08-29 14:35:00,125.4,125.45,125.39,125.43,13450.0,110.1524,110.1963,110.1436,110.1787,13450.0
2017-08-29 14:40:00,125.44,125.52,125.44,125.51,17423.0,110.1875,110.2578,110.1875,110.249,17423.0
2017-08-29 14:45:00,125.51,125.53,125.48,125.52,15801.0,110.249,110.2666,110.2227,110.2578,15801.0
2017-08-29 14:50:00,125.52,125.54,125.48,125.5,17105.0,110.2578,110.2754,110.2227,110.2402,17105.0
2017-08-29 14:55:00,125.51,125.52,125.5,125.52,6546.0,110.249,110.2578,110.2402,110.2578,6546.0
2017-08-29 15:00:00,125.52,125.53,125.48,125.52,17370.0,110.2578,110.2666,110.2227,110.2578,17370.0
2017-08-29 15:05:00,125.52,125.54,125.49,125.54,8980.0,110.2578,110.2754,110.2314,110.2754,8980.0
2017-08-29 15:10:00,125.53,125.56,125.52,125.55,15368.0,110.2666,110.2929,110.2578,110.2841,15368.0
2017-08-29 15:15:00,125.56,125.59,125.55,125.56,16797.0,110.2929,110.3193,110.2841,110.2929,16797.0
2017-08-29 15:20:00,125.56,125.62,125.56,125.6,13675.0,110.2929,110.3456,110.2929,110.3281,13675.0
2017-08-29 15:25:00,125.6,125.62,125.58,125.58,28978.0,110.3281,110.3456,110.3105,110.3105,28978.0
2017-08-29 15:30:00,125.58,125.61,125.55,125.59,27580.0,110.3105,110.3368,110.2841,110.3193,27580.0
2017-08-29 15:35:00,125.58,125.58,125.5,125.51,23336.0,110.3105,110.3105,110.2402,110.249,23336.0
2017-08-29 15:40:00,125.5,125.54,125.49,125.52,20523.0,110.2402,110.2754,110.2314,110.2578,20523.0
2017-08-29 15:45:00,125.52,125.54,125.51,125.51,40658.0,110.2578,110.2754,110.249,110.249,40658.0
2017-08-29 15:50:00,125.5,125.51,125.46,125.48,13914.0,110.2402,110.249,110.2051,110.2227,13914.0
2017-08-29 15:55:00,125.48,125.51,125.45,125.46,28739.0,110.2227,110.249,110.1963,110.2051,28739.0
2017-08-30 09:30:00,125.46,125.53,125.4,125.41,75656.0,110.2051,110.2666,110.1524,110.1612,75656.0
2017-08-30 09:35:00,125.42,125.54,125.38,125.5,42365.0,110.1699,110.2754,110.1348,110.2402,42365.0
2017-08-30 09:40:00,125.51,125.58,125.51,125.56,12601.0,110.249,110.3105,110.249,110.2929,12601.0
2017-08-30 09:45:00,125.56,125.63,125.55,125.61,6965.0,110.2929,110.3544,110.2841,110.3368,6965.0
2017-08-30 09:50:00,125.62,125.63,125.56,125.62,23082.0,110.3456,110.3544,110.2929,110.3456,23082.0
2017-08-30 09:55:00,125.61,125.65,125.61,125.62,10669.0,110.3368,110.372,110.3368,110.3456,10669.0
2017-08-30 10:00:00,125.62,125.62,125.56,125.58,22950.0,110.3456,110.3456,110.2929,110.3105,22950.0
2017-08-30 10:05:00,125.58,125.63,125.57,125.62,11814.0,110.3105,110.3544,110.3017,110.3456,11814.0
2017-08-30 10:10:00,125.62,125.66,125.61,125.63,120067.0,110.3456,110.3808,110.3368,110.3544,120067.0
2017-08-30 10:15:00,125.63,125.71,125.62,125.7,24333.0,110.3544,110.4247,110.3456,110.4159,24333.0
2017-08-30 10:20:00,125.7,125.71,125.67,125.71,11947.0,110.4159,110.4247,110.3896,110.4247,11947.0
2017-08-30 10:25:00,125.69,125.71,125.68,125.7,8785.0,110.4071,110.4247,110.3983,110.4159,8785.0
2017-08-30 10:30:00,125.68,125.71,125.67,125.69,7070.0,110.3983,110.4247,110.3896,110.4071,7070.0
2017-08-30 10:35:00,125.7,125.72,125.61,125.63,15578.0,110.4159,110.4335,110.3368,110.3544,15578.0
2017-08-30 10:40:00,125.64,125.7,125.6,125.7,15577.0,110.3632,110.4159,110.3281,110.4159,15577.0
2017-08-30 10:45:00,125.71,125.81,125.71,125.81,9523.0,110.4247,110.5125,110.4247,110.5125,9523.0
2017-08-30 10:50:00,125.83,125.83,125.78,125.81,6213.0,110.5301,110.5301,110.4862,110.5125,6213.0
2017-08-30 10:55:00,125.81,125.84,125.77,125.81,5756.0,110.5125,110.5389,110.4774,110.5125,5756.0
2017-08-30 11:00:00,125.83,125.83,125.76,125.8,36237.0,110.5301,110.5301,110.4686,110.5037,36237.0
2017-08-30 11:05:00,125.8,125.83,125.79,125.83,13228.0,110.5037,110.5301,110.495,110.5301,13228.0
2017-08-30 11:10:00,125.81,125.81,125.77,125.78,10523.0,110.5125,110.5125,110.4774,110.4862,10523.0
2017-08-30 11:15:00,125.79,125.81,125.78,125.81,8991.0,110.495,110.5125,110.4862,110.5125,8991.0
2017-08-30 11:20:00,125.79,125.79,125.76,125.78,9255.0,110.495,110.495,110.4686,110.4862,9255.0
2017-08-30 11:25:00,125.78,125.84,125.78,125.84,7815.0,110.4862,110.5389,110.4862,110.5389,7815.0
2017-08-30 11:30:00,125.85,125.86,125.82,125.83,11232.0,110.5477,110.5564,110.5213,110.5301,11232.0
2017-08-30 11:35:00,125.82,125.85,125.81,125.85,4947.0,110.5213,110.5477,110.5125,110.5477,4947.0
2017-08-30 11:40:00,125.85,125.89,125.84,125.85,9317.0,110.5477,110.5828,110.5389,110.5477,9317.0
2017-08-30 11:45:00,125.85,125.87,125.81,125.82,8077.0,110.5477,110.5652,110.5125,110.5213,8077.0
2017-08-30 11:50:00,125.83,125.85,125.8,125.81,8015.0,110.5301,110.5477,110.5037,110.5125,8015.0
2017-08-30 11:55:00,125.83,125.86,125.82,125.86,5528.0,110.5301,110.5564,110.5213,110.5564,5528.0
2017-08-30 12:00:00,125.85,125.86,125.83,125.85,1567.0,110.5477,110.5564,110.5301,110.5477,1567.0
2017-08-30 12:05:00,125.85,125.88,125.84,125.88,7337.0,110.5477,110.574,110.5389,110.574,7337.0
2017-08-30 12:10:00,125.89,125.9,125.86,125.89,14193.0,110.5828,110.5916,110.5564,110.5828,14193.0
2017-08-30 12:15:00,125.89,125.9,125.88,125.89,3774.0,110.5828,110.5916,110.574,110.5828,3774.0
2017-08-30 12:20:00,125.9,125.9,125.85,125.86,41493.0,110.5916,110.5916,110.5477,110.5564,41493.0
2017-08-30 12:25:00,125.87,125.88,125.86,125.88,9610.0,110.5652,110.574,110.5564,110.574,9610.0
2017-08-30 12:30:00,125.88,125.9,125.88,125.9,7671.0,110.574,110.5916,110.574,110.5916,7671.0
2017-08-30 12:35:00,125.89,125.91,125.89,125.91,3148.0,110.5828,110.6004,110.5828,110.6004,3148.0
2017-08-30 12:40:00,125.91,125.96,125.9,125.96,4886.0,110.6004,110.6443,110.5916,110.6443,4886.0
2017-08-30 12:45:00,125.96,125.98,125.96,125.98,20311.0,110.6443,110.6619,110.6443,110.6619,20311.0
2017-08-30 12:50:00,125.99,125.99,125.97,125.99,6200.0,110.6706,110.6706,110.6531,110.6706,6200.0
2017-08-30 12:55:00,125.99,126.02,125.97,126.02,8385.0,110.6706,110.697,110.6531,110.697,8385.0
2017-08-30 13:00:00,126.02,126.05,126.01,126.03,10252.0,110.697,110.7233,110.6882,110.7058,10252.0
2017-08-30 13:05:00,126.02,126.06,126.02,126.05,11239.0,110.697,110.7321,110.697,110.7233,11239.0
2017-08-30 13:10:00,126.05,126.12,126.03,126.1,22677.0,110.7233,110.7848,110.7058,110.7673,22677.0
2017-08-30 13:15:00,126.09,126.11,126.09,126.1,2899.0,110.7585,110.7761,110.7585,110.7673,2899.0
2017-08-30 13:20:00,126.1,126.12,126.09,126.12,2246.0,110.7673,110.7848,110.7585,110.7848,2246.0
2017-08-30 13:25:00,126.11,126.22,126.1,126.19,21497.0,110.7761,110.8727,110.7673,110.8463,21497.0
2017-08-30 13:30:00,126.18,126.2,126.14,126.16,20461.0,110.8375,110.8551,110.8024,110.82,20461.0
2017-08-30 13:35:00,126.16,126.18,126.15,126.18,9949.0,110.82,110.8375,110.8112,110.8375,9949.0
2017-08-30 13:40:00,126.17,126.17,126.14,126.16,11841.0,110.8288,110.8288,110.8024,110.82,11841.0
2017-08-30 13:45:00,126.16,126.2,126.16,126.19,164556.0,110.82,110.8551,110.82,110.8463,164556.0
2017-08-30 13:50:00,126.2,126.24,126.19,126.23,95264.0,110.8551,110.8902,110.8463,110.8815,95264.0
2017-08-30 13:55:00,126.23,126.24,126.2,126.21,17622.0,110.8815,110.8902,110.8551,110.8639,17622.0
2017-08-30 14:00:00,126.21,126.21,126.15,126.17,10727.0,110.8639,110.8639,110.8112,110.8288,10727.0
2017-08-30 14:05:00,126.17,126.19,126.15,126.16,5917.0,110.8288,110.8463,110.8112,110.82,5917.0
2017-08-30 14:10:00,126.15,126.18,126.14,126.17,10787.0,110.8112,110.8375,110.8024,110.8288,10787.0
2017-08-30 14:15:00,126.17,126.19,126.15,126.19,13358.0,110.8288,110.8463,110.8112,110.8463,13358.0
2017-08-30 14:20:00,126.19,126.22,126.18,126.21,9902.0,110.8463,110.8727,110.8375,110.8639,9902.0
2017-08-30 14:25:00,126.2,126.21,126.18,126.2,20189.0,110.8551,110.8639,110.8375,110.8551,20189.0
2017-08-30 14:30:00,126.19,126.22,126.19,126.22,8500.0,110.8463,110.8727,110.8463,110.8727,8500.0
2017-08-30 14:35:00,126.22,126.28,126.2,126.27,41201.0,110.8727,110.9254,110.8551,110.9166,41201.0
2017-08-30 14:40:00,126.27,126.27,126.17,126.18,8463.0,110.9166,110.9166,110.8288,110.8375,8463.0
2017-08-30 14:45:00,126.17,126.19,126.14,126.19,46576.0,110.8288,110.8463,110.8024,110.8463,46576.0
2017-08-30 14:50:00,126.21,126.23,126.19,126.21,9797.0,110.8639,110.8815,110.8463,110.8639,9797.0
2017-08-30 14:55:00,126.23,126.24,126.21,126.23,7431.0,110.8815,110.8902,110.8639,110.8815,7431.0
2017-08-30 15:00:00,126.23,126.24,126.18,126.19,35731.0,110.8815,110.8902,110.8375,110.8463,35731.0
2017-08-30 15:05:00,126.19,126.21,126.17,126.19,7336.0,110.8463,110.8639,110.8288,110.8463,7336.0
2017-08-30 15:10:00,126.19,126.21,126.18,126.19,12879.0,110.8463,110.8639,110.8375,110.8463,12879.0
2017-08-30 15:15:00,126.15,126.18,126.14,126.14,12852.0,110.8112,110.8375,110.8024,110.8024,12852.0
2017-08-30 15:20:00,126.15,126.21,126.14,126.2,11542.0,110.8112,110.8639,110.8024,110.8551,11542.0
2017-08-30 15:25:00,126.2,126.23,126.17,126.23,32370.0,110.8551,110.8815,110.8288,110.8815,32370.0
2017-08-30 15:30:00,126.2,126.23,126.19,126.22,11811.0,110.8551,110.8815,110.8463,110.8727,11811.0
2017-08-30 15:35:00,126.22,126.22,126.08,126.08,15784.0,110.8727,110.8727,110.7497,110.7497,15784.0
2017-08-30 15:40:00,126.08,126.09,125.96,126.03,46689.0,110.7497,110.7585,110.6443,110.7058,46689.0
2017-08-30 15:45:00,126.03,126.11,126.02,126.09,20849.0,110.7058,110.7761,110.697,110.7585,20849.0
2017-08-30 15:50:00,126.1,126.15,126.1,126.14,19452.0,110.7673,110.8112,110.7673,110.8024,19452.0
2017-08-30 15:55:00,126.13,126.15,126.08,126.11,52329.0,110.7936,110.8112,110.7497,110.7761,52329.0
2017-08-31 09:30:00,126.46,126.59,126.46,126.55,210609.0,111.0835,111.1977,111.0835,111.1625,210609.0
2017-08-31 09:35:00,126.58,126.67,126.57,126.66,35063.0,111.1889,111.268,111.1801,111.2592,35063.0
2017-08-31 09:40:00,126.66,126.69,126.6,126.69,76284.0,111.2592,111.2855,111.2065,111.2855,76284.0
2017-08-31 09:45:00,126.68,126.69,126.61,126.64,28470.0,111.2767,111.2855,111.2153,111.2416,28470.0
2017-08-31 09:50:00,126.64,126.65,126.57,126.62,29350.0,111.2416,111.2504,111.1801,111.224,29350.0
2017-08-31 09:55:00,126.63,126.72,126.62,126.71,71603.0,111.2328,111.3119,111.224,111.3031,71603.0
2017-08-31 10:00:00,126.71,126.81,126.69,126.8,65612.0,111.3031,111.3909,111.2855,111.3822,65612.0
2017-08-31 10:05:00,126.8,126.83,126.78,126.79,50692.0,111.3822,111.4085,111.3646,111.3734,50692.0
2017-08-31 10:10:00,126.8,126.84,126.78,126.84,48264.0,111.3822,111.4173,111.3646,111.4173,48264.0
2017-08-31 10:15:00,126.84,126.84,126.77,126.81,18963.0,111.4173,111.4173,111.3558,111.3909,18963.0
2017-08-31 10:20:00,126.81,126.86,126.8,126.82,47880.0,111.3909,111.4349,111.3822,111.3997,47880.0
2017-08-31 10:25:00,126.81,126.83,126.78,126.79,49698.0,111.3909,111.4085,111.3646,111.3734,49698.0
2017-08-31 10:30:00,126.79,126.8,126.7,126.73,35475.0,111.3734,111.3822,111.2943,111.3207,35475.0
2017-08-31 10:35:00,126.73,126.73,126.6,126.65,61082.0,111.3207,111.3207,111.2065,111.2504,61082.0
2017-08-31 10:40:00,126.65,126.71,126.64,126.68,32494.0,111.2504,111.3031,111.2416,111.2767,32494.0
2017-08-31 10:45:00,126.69,126.72,126.64,126.65,45245.0,111.2855,111.3119,111.2416,111.2504,45245.0
2017-08-31 10:50:00,126.66,126.71,126.66,126.69,7005.0,111.2592,111.3031,111.2592,111.2855,7005.0
2017-08-31 10:55:00,126.7,126.73,126.68,126.7,42385.0,111.2943,111.3207,111.2767,111.2943,42385.0
2017-08-31 11:00:00,126.7,126.72,126.64,126.69,44520.0,111.2943,111.3119,111.2416,111.2855,44520.0
2017-08-31 11:05:00,126.7,126.74,126.69,126.73,47230.0,111.2943,111.3294,111.2855,111.3207,47230.0
2017-08-31 11:10:00,126.75,126.77,126.74,126.76,34106.0,111.3382,111.3558,111.3294,111.347,34106.0
2017-08-31 11:15:00,126.76,126.78,126.74,126.76,43045.0,111.347,111.3646,111.3294,111.347,43045.0
2017-08-31 11:20:00,126.76,126.8,126.72,126.76,37590.0,111.347,111.3822,111.3119,111.347,37590.0
2017-08-31 11:25:00,126.76,126.77,126.73,126.74,31365.0,111.347,111.3558,111.3207,111.3294,31365.0
2017-08-31 11:30:00,126.74,126.75,126.58,126.62,77028.0,111.3294,111.3382,111.1889,111.224,77028.0
2017-08-31 11:35:00,126.62,126.71,126.62,126.71,52092.0,111.224,111.3031,111.224,111.3031,52092.0
2017-08-31 11:40:00,126.72,126.75,126.71,126.74,30249.0,111.3119,111.3382,111.3031,111.3294,30249.0
2017-08-31 11:45:00,126.74,126.77,126.73,126.74,25016.0,111.3294,111.3558,111.3207,111.3294,25016.0
2017-08-31 11:50:00,126.74,126.79,126.74,126.79,24870.0,111.3294,111.3734,111.3294,111.3734,24870.0
2017-08-31 11:55:00,126.79,126.79,126.74,126.77,37422.0,111.3734,111.3734,111.3294,111.3558,37422.0
2017-08-31 12:00:00,126.77,126.82,126.76,126.82,18293.0,111.3558,111.3997,111.347,111.3997,18293.0
2017-08-31 12:05:00,126.82,126.85,126.82,126.84,25817.0,111.3997,111.4261,111.3997,111.4173,25817.0
2017-08-31 12:10:00,126.84,126.85,126.81,126.83,54580.0,111.4173,111.4261,111.3909,111.4085,54580.0
2017-08-31 12:15:00,126.83,126.88,126.83,126.85,29667.0,111.4085,111.4524,111.4085,111.4261,29667.0
2017-08-31 12:20:00,126.86,126.87,126.83,126.87,34366.0,111.4349,111.4436,111.4085,111.4436,34366.0
2017-08-31 12:25:00,126.86,126.88,126.85,126.87,27657.0,111.4349,111.4524,111.4261,111.4436,27657.0
2017-08-31 12:30:00,126.86,126.87,126.82,126.84,24441.0,111.4349,111.4436,111.3997,111.4173,24441.0
2017-08-31 12:35:00,126.84,126.9,126.84,126.89,21744.0,111.4173,111.47,111.4173,111.4612,21744.0
2017-08-31 12:40:00,126.9,126.91,126.88,126.9,16998.0,111.47,111.4788,111.4524,111.47,16998.0
2017-08-31 12:45:00,126.89,126.9,126.83,126.83,52613.0,111.4612,111.47,111.4085,111.4085,52613.0
2017-08-31 12:50:00,126.84,126.86,126.83,126.86,12323.0,111.4173,111.4349,111.4085,111.4349,12323.0
2017-08-31 12:55:00,126.85,126.88,126.85,126.86,31937.0,111.4261,111.4524,111.4261,111.4349,31937.0
2017-08-31 13:00:00,126.85,126.89,126.85,126.86,38050.0,111.4261,111.4612,111.4261,111.4349,38050.0
2017-08-31 13:05:00,126.86,126.88,126.83,126.87,20416.0,111.4349,111.4524,111.4085,111.4436,20416.0
2017-08-31 13:10:00,126.88,126.88,126.82,126.82,30437.0,111.4524,111.4524,111.3997,111.3997,30437.0
2017-08-31 13:15:00,126.83,126.85,126.8,126.84,36314.0,111.4085,111.4261,111.3822,111.4173,36314.0
2017-08-31 13:20:00,126.83,126.84,126.79,126.81,34091.0,111.4085,111.4173,111.3734,111.3909,34091.0
2017-08-31 13:25:00,126.81,126.84,126.79,126.8,25294.0,111.3909,111.4173,111.3734,111.3822,25294.0
2017-08-31 13:30:00,126.8,126.83,126.79,126.83,26252.0,111.3822,111.4085,111.3734,111.4085,26252.0
2017-08-31 13:35:00,126.82,126.85,126.8,126.84,26855.0,111.3997,111.4261,111.3822,111.4173,26855.0
2017-08-31 13:40:00,126.83,126.87,126.81,126.87,42164.0,111.4085,111.4436,111.3909,111.4436,42164.0
2017-08-31 13:45:00,126.86,126.86,126.8,126.8,32662.0,111.4349,111.4349,111.3822,111.3822,32662.0
2017-08-31 13:50:00,126.8,126.85,126.8,126.84,33827.0,111.3822,111.4261,111.3822,111.4173,33827.0
2017-08-31 13:55:00,126.83,126.86,126.81,126.86,20011.0,111.4085,111.4349,111.3909,111.4349,20011.0
2017-08-31 14:00:00,126.85,126.87,126.84,126.84,32429.0,111.4261,111.4436,111.4173,111.4173,32429.0
2017-08-31 14:05:00,126.85,126.86,126.79,126.8,61716.0,111.4261,111.4349,111.3734,111.3822,61716.0
2017-08-31 14:10:00,126.8,126.82,126.8,126.82,19626.0,111.3822,111.3997,111.3822,111.3997,19626.0
2017-08-31 14:15:00,126.82,126.86,126.82,126.83,49988.0,111.3997,111.4349,111.3997,111.4085,49988.0
2017-08-31 14:20:00,126.82,126.85,126.79,126.84,18920.0,111.3997,111.4261,111.3734,111.4173,18920.0
2017-08-31 14:25:00,126.85,126.9,126.84,126.89,42961.0,111.4261,111.47,111.4173,111.4612,42961.0
2017-08-31 14:30:00,126.89,126.93,126.89,126.93,29540.0,111.4612,111.4963,111.4612,111.4963,29540.0
2017-08-31 14:35:00,126.93,126.93,126.89,126.93,54492.0,111.4963,111.4963,111.4612,111.4963,54492.0
2017-08-31 14:40:00,126.93,126.95,126.92,126.93,22958.0,111.4963,111.5139,111.4876,111.4963,22958.0
2017-08-31 14:45:00,126.93,126.98,126.92,126.96,35320.0,111.4963,111.5403,111.4876,111.5227,35320.0
2017-08-31 14:50:00,126.96,127.02,126.95,127.01,57325.0,111.5227,111.5754,111.5139,111.5666,57325.0
2017-08-31 14:55:00,127.01,127.03,126.98,127.02,58937.0,111.5666,111.5842,111.5403,111.5754,58937.0
2017-08-31 15:00:00,127.02,127.02,126.97,126.98,18817.0,111.5754,111.5754,111.5315,111.5403,18817.0
2017-08-31 15:05:00,126.97,126.99,126.94,126.95,39722.0,111.5315,111.549,111.5051,111.5139,39722.0
2017-08-31 15:10:00,126.94,126.97,126.92,126.96,50377.0,111.5051,111.5315,111.4876,111.5227,50377.0
2017-08-31 15:15:00,126.97,127.01,126.96,127.01,32459.0,111.5315,111.5666,111.5227,111.5666,32459.0
2017-08-31 15:20:00,127.0,127.02,127.0,127.01,36744.0,111.5578,111.5754,111.5578,111.5666,36744.0
2017-08-31 15:25:00,127.02,127.04,127.0,127.02,19238.0,111.5754,111.593,111.5578,111.5754,19238.0
2017-08-31 15:30:00,127.03,127.08,127.01,127.08,40398.0,111.5842,111.6281,111.5666,111.6281,40398.0
2017-08-31 15:35:00,127.08,127.13,127.07,127.1,55284.0,111.6281,111.672,111.6193,111.6457,55284.0
2017-08-31 15:40:00,127.1,127.14,127.09,127.11,68688.0,111.6457,111.6808,111.6369,111.6545,68688.0
2017-08-31 15:45:00,127.11,127.11,127.02,127.04,55340.0,111.6545,111.6545,111.5754,111.593,55340.0
2017-08-31 15:50:00,127.05,127.05,126.97,127.01,52922.0,111.6018,111.6018,111.5315,111.5666,52922.0
2017-08-31 15:55:00,127.01,127.02,126.86,126.96,105545.0,111.5666,111.5754,111.4349,111.5227,105545.0
2017-09-01 09:30:00,127.23,127.3,127.2,127.28,56489.0,111.7599,111.8214,111.7335,111.8038,56489.0
2017-09-01 09:35:00,127.27,127.28,127.19,127.23,26035.0,111.795,111.8038,111.7247,111.7599,26035.0
2017-09-01 09:40:00,127.21,127.29,127.2,127.22,13815.0,111.7423,111.8126,111.7335,111.7511,13815.0
2017-09-01 09:45:00,127.25,127.31,127.24,127.31,14558.0,111.7774,111.8301,111.7687,111.8301,14558.0
2017-09-01 09:50:00,127.3,127.32,127.14,127.16,18233.0,111.8214,111.8389,111.6808,111.6984,18233.0
2017-09-01 09:55:00,127.16,127.21,127.12,127.17,26758.0,111.6984,111.7423,111.6632,111.7072,26758.0
2017-09-01 10:00:00,127.23,127.27,127.13,127.17,24382.0,111.7599,111.795,111.672,111.7072,24382.0
2017-09-01 10:05:00,127.17,127.2,127.12,127.18,18129.0,111.7072,111.7335,111.6632,111.7159,18129.0
2017-09-01 10:10:00,127.14,127.24,127.13,127.24,28387.0,111.6808,111.7687,111.672,111.7687,28387.0
2017-09-01 10:15:00,127.22,127.24,127.19,127.23,13436.0,111.7511,111.7687,111.7247,111.7599,13436.0
2017-09-01 10:20:00,127.25,127.26,127.2,127.24,50315.0,111.7774,111.7862,111.7335,111.7687,50315.0
2017-09-01 10:25:00,127.23,127.25,127.2,127.25,7520.0,111.7599,111.7774,111.7335,111.7774,7520.0
2017-09-01 10:30:00,127.25,127.29,127.25,127.29,13717.0,111.7774,111.8126,111.7774,111.8126,13717.0
2017-09-01 10:35:00,127.28,127.31,127.26,127.26,21485.0,111.8038,111.8301,111.7862,111.7862,21485.0
2017-09-01 10:40:00,127.27,127.28,127.21,127.23,16452.0,111.795,111.8038,111.7423,111.7599,16452.0
2017-09-01 10:45:00,127.23,127.29,127.22,127.27,12774.0,111.7599,111.8126,111.7511,111.795,12774.0
2017-09-01 10:50:00,127.28,127.3,127.28,127.3,54313.0,111.8038,111.8214,111.8038,111.8214,54313.0
2017-09-01 10:55:00,127.29,127.36,127.29,127.35,14992.0,111.8126,111.8741,111.8126,111.8653,14992.0
2017-09-01 11:00:00,127.34,127.38,127.33,127.33,31813.0,111.8565,111.8916,111.8477,111.8477,31813.0
2017-09-01 11:05:00,127.34,127.36,127.31,127.35,12523.0,111.8565,111.8741,111.8301,111.8653,12523.0
2017-09-01 11:10:00,127.37,127.37,127.34,127.37,10052.0,111.8828,111.8828,111.8565,111.8828,10052.0
2017-09-01 11:15:00,127.36,127.36,127.29,127.29,238566.0,111.8741,111.8741,111.8126,111.8126,238566.0
2017-09-01 11:20:00,127.3,127.33,127.26,127.27,55395.0,111.8214,111.8477,111.7862,111.795,55395.0
2017-09-01 11:25:00,127.26,127.26,127.23,127.24,11585.0,111.7862,111.7862,111.7599,111.7687,11585.0
2017-09-01 11:30:00,127.24,127.24,127.22,127.23,17085.0,111.7687,111.7687,111.7511,111.7599,17085.0
2017-09-01 11:35:00,127.23,127.26,127.22,127.22,10279.0,111.7599,111.7862,111.7511,111.7511,10279.0
2017-09-01 11:40:00,127.23,127.26,127.21,127.26,19583.0,111.7599,111.7862,111.7423,111.7862,19583.0
2017-09-01 11:45:00,127.26,127.28,127.25,127.27,9220.0,111.7862,111.8038,111.7774,111.795,9220.0
2017-09-01 11:50:00,127.27,127.31,127.27,127.31,14603.0,111.795,111.8301,111.795,111.8301,14603.0
2017-09-01 11:55:00,127.31,127.33,127.3,127.32,78606.0,111.8301,111.8477,111.8214,111.8389,78606.0
2017-09-01 12:00:00,127.33,127.35,127.32,127.33,14061.0,111.8477,111.8653,111.8389,111.8477,14061.0
2017-09-01 12:05:00,127.33,127.35,127.31,127.32,33500.0,111.8477,111.8653,111.8301,111.8389,33500.0
2017-09-01 12:10:00,127.32,127.37,127.32,127.37,77429.0,111.8389,111.8828,111.8389,111.8828,77429.0
2017-09-01 12:15:00,127.37,127.37,127.35,127.36,26283.0,111.8828,111.8828,111.8653,111.8741,26283.0
2017-09-01 12:20:00,127.36,127.38,127.35,127.38,8971.0,111.8741,111.8916,111.8653,111.8916,8971.0
2017-09-01 12:25:00,127.38,127.4,127.36,127.38,43607.0,111.8916,111.9092,111.8741,111.8916,43607.0
2017-09-01 12:30:00,127.37,127.38,127.36,127.37,18975.0,111.8828,111.8916,111.8741,111.8828,18975.0
2017-09-01 12:35:00,127.37,127.4,127.37,127.4,23363.0,111.8828,111.9092,111.8828,111.9092,23363.0
2017-09-01 12:40:00,127.41,127.41,127.38,127.39,9020.0,111.918,111.918,111.8916,111.9004,9020.0
2017-09-01 12:45:00,127.41,127.42,127.39,127.41,12718.0,111.918,111.9268,111.9004,111.918,12718.0
2017-09-01 12:50:00,127.41,127.44,127.4,127.43,8359.0,111.918,111.9443,111.9092,111.9355,8359.0
2017-09-01 12:55:00,127.44,127.45,127.42,127.44,8205.0,111.9443,111.9531,111.9268,111.9443,8205.0
2017-09-01 13:00:00,127.44,127.46,127.43,127.46,8222.0,111.9443,111.9619,111.9355,111.9619,8222.0
2017-09-01 13:05:00,127.46,127.46,127.42,127.45,4311.0,111.9619,111.9619,111.9268,111.9531,4311.0
2017-09-01 13:10:00,127.44,127.45,127.43,127.45,4357.0,111.9443,111.9531,111.9355,111.9531,4357.0
2017-09-01 13:15:00,127.46,127.46,127.44,127.44,6274.0,111.9619,111.9619,111.9443,111.9443,6274.0
2017-09-01 13:20:00,127.43,127.43,127.39,127.42,22477.0,111.9355,111.9355,111.9004,111.9268,22477.0
2017-09-01 13:25:00,127.42,127.44,127.41,127.43,6025.0,111.9268,111.9443,111.918,111.9355,6025.0
2017-09-01 13:30:00,127.44,127.45,127.42,127.43,6521.0,111.9443,111.9531,111.9268,111.9355,6521.0
2017-09-01 13:35:00,127.42,127.43,127.41,127.42,7122.0,111.9268,111.9355,111.918,111.9268,7122.0
2017-09-01 13:40:00,127.42,127.42,127.4,127.41,5768.0,111.9268,111.9268,111.9092,111.918,5768.0
2017-09-01 13:45:00,127.41,127.41,127.38,127.39,19276.0,111.918,111.918,111.8916,111.9004,19276.0
2017-09-01 13:50:00,127.39,127.4,127.37,127.39,18144.0,111.9004,111.9092,111.8828,111.9004,18144.0
2017-09-01 13:55:00,127.4,127.4,127.37,127.38,9741.0,111.9092,111.9092,111.8828,111.8916,9741.0
2017-09-01 14:00:00,127.38,127.42,127.37,127.42,8599.0,111.8916,111.9268,111.8828,111.9268,8599.0
2017-09-01 14:05:00,127.42,127.42,127.39,127.39,12687.0,111.9268,111.9268,111.9004,111.9004,12687.0
2017-09-01 14:10:00,127.38,127.39,127.36,127.36,3106.0,111.8916,111.9004,111.8741,111.8741,3106.0
2017-09-01 14:15:00,127.37,127.38,127.34,127.36,7023.0,111.8828,111.8916,111.8565,111.8741,7023.0
2017-09-01 14:20:00,127.36,127.38,127.35,127.38,4008.0,111.8741,111.8916,111.8653,111.8916,4008.0
2017-09-01 14:25:00,127.38,127.38,127.35,127.36,7376.0,111.8916,111.8916,111.8653,111.8741,7376.0
2017-09-01 14:30:00,127.36,127.39,127.36,127.38,3344.0,111.8741,111.9004,111.8741,111.8916,3344.0
2017-09-01 14:35:00,127.38,127.39,127.33,127.34,64768.0,111.8916,111.9004,111.8477,111.8565,64768.0
2017-09-01 14:40:00,127.34,127.36,127.32,127.36,86667.0,111.8565,111.8741,111.8389,111.8741,86667.0
2017-09-01 14:45:00,127.36,127.38,127.35,127.37,6444.0,111.8741,111.8916,111.8653,111.8828,6444.0
2017-09-01 14:50:00,127.38,127.38,127.37,127.38,6805.0,111.8916,111.8916,111.8828,111.8916,6805.0
2017-09-01 14:55:00,127.38,127.39,127.36,127.37,11439.0,111.8916,111.9004,111.8741,111.8828,11439.0
2017-09-01 15:00:00,127.36,127.38,127.35,127.37,9096.0,111.8741,111.8916,111.8653,111.8828,9096.0
2017-09-01 15:05:00,127.36,127.39,127.36,127.39,17160.0,111.8741,111.9004,111.8741,111.9004,17160.0
2017-09-01 15:10:00,127.39,127.39,127.37,127.38,30195.0,111.9004,111.9004,111.8828,111.8916,30195.0
2017-09-01 15:15:00,127.36,127.4,127.36,127.4,11903.0,111.8741,111.9092,111.8741,111.9092,11903.0
2017-09-01 15:20:00,127.39,127.41,127.37,127.37,46429.0,111.9004,111.918,111.8828,111.8828,46429.0
2017-09-01 15:25:00,127.38,127.39,127.36,127.39,13337.0,111.8916,111.9004,111.8741,111.9004,13337.0
2017-09-01 15:30:00,127.38,127.38,127.34,127.35,45091.0,111.8916,111.8916,111.8565,111.8653,45091.0
2017-09-01 15:35:00,127.37,127.37,127.35,127.37,6739.0,111.8828,111.8828,111.8653,111.8828,6739.0
2017-09-01 15:40:00,127.36,127.36,127.34,127.36,26409.0,111.8741,111.8741,111.8565,111.8741,26409.0
2017-09-01 15:45:00,127.36,127.36,127.33,127.34,55520.0,111.8741,111.8741,111.8477,111.8565,55520.0
2017-09-01 15:50:00,127.34,127.39,127.34,127.36,65940.0,111.8565,111.9004,111.8565,111.8741,65940.0
2017-09-01 15:55:00,127.36,127.37,127.26,127.27,20623.0,111.8741,111.8828,111.7862,111.795,20623.0
2017-09-05 09:30:00,126.92,127.1,126.88,126.95,157400.0,111.4876,111.6457,111.4524,111.5139,157400.0
2017-09-05 09:35:00,126.95,126.98,126.82,126.82,40714.0,111.5139,111.5403,111.3997,111.3997,40714.0
2017-09-05 09:40:00,126.82,126.87,126.78,126.83,42397.0,111.3997,111.4436,111.3646,111.4085,42397.0
2017-09-05 09:45:00,126.84,126.95,126.81,126.91,42236.0,111.4173,111.5139,111.3909,111.4788,42236.0
2017-09-05 09:50:00,126.92,126.96,126.91,126.92,41329.0,111.4876,111.5227,111.4788,111.4876,41329.0
2017-09-05 09:55:00,126.92,127.01,126.89,127.01,17416.0,111.4876,111.5666,111.4612,111.5666,17416.0
2017-09-05 10:00:00,127.01,127.04,126.89,126.92,32902.0,111.5666,111.593,111.4612,111.4876,32902.0
2017-09-05 10:05:00,126.94,127.0,126.91,126.97,17721.0,111.5051,111.5578,111.4788,111.5315,17721.0
2017-09-05 10:10:00,126.96,127.02,126.93,126.97,15053.0,111.5227,111.5754,111.4963,111.5315,15053.0
2017-09-05 10:15:00,126.97,127.03,126.97,127.01,11371.0,111.5315,111.5842,111.5315,111.5666,11371.0
2017-09-05 10:20:00,127.01,127.03,126.86,126.88,39553.0,111.5666,111.5842,111.4349,111.4524,39553.0
2017-09-05 10:25:00,126.89,126.9,126.83,126.86,37371.0,111.4612,111.47,111.4085,111.4349,37371.0
2017-09-05 10:30:00,126.84,126.85,126.8,126.8,15836.0,111.4173,111.4261,111.3822,111.3822,15836.0
2017-09-05 10:35:00,126.79,126.87,126.79,126.8,24314.0,111.3734,111.4436,111.3734,111.3822,24314.0
2017-09-05 10:40:00,126.79,126.79,126.64,126.67,27873.0,111.3734,111.3734,111.2416,111.268,27873.0
2017-09-05 10:45:00,126.67,126.7,126.61,126.69,23437.0,111.268,111.2943,111.2153,111.2855,23437.0
2017-09-05 10:50:00,126.67,126.72,126.65,126.65,14992.0,111.268,111.3119,111.2504,111.2504,14992.0
2017-09-05 10:55:00,126.65,126.72,126.64,126.71,9768.0,111.2504,111.3119,111.2416,111.3031,9768.0
2017-09-05 11:00:00,126.7,126.75,126.64,126.74,26008.0,111.2943,111.3382,111.2416,111.3294,26008.0
2017-09-05 11:05:00,126.74,126.75,126.67,126.71,16178.0,111.3294,111.3382,111.268,111.3031,16178.0
2017-09-05 11:10:00,126.7,126.71,126.61,126.69,13995.0,111.2943,111.3031,111.2153,111.2855,13995.0
2017-09-05 11:15:00,126.7,126.71,126.58,126.59,16261.0,111.2943,111.3031,111.1889,111.1977,16261.0
2017-09-05 11:20:00,126.58,126.64,126.53,126.64,13892.0,111.1889,111.2416,111.145,111.2416,13892.0
2017-09-05 11:25:00,126.64,126.64,126.59,126.62,9709.0,111.2416,111.2416,111.1977,111.224,9709.0
2017-09-05 11:30:00,126.61,126.67,126.59,126.62,9597.0,111.2153,111.268,111.1977,111.224,9597.0
2017-09-05 11:35:00,126.62,126.7,126.62,126.68,15986.0,111.224,111.2943,111.224,111.2767,15986.0
2017-09-05 11:40:00,126.68,126.7,126.66,126.68,12495.0,111.2767,111.2943,111.2592,111.2767,12495.0
2017-09-05 11:45:00,126.67,126.68,126.64,126.67,7274.0,111.268,111.2767,111.2416,111.268,7274.0
2017-09-05 11:50:00,126.67,126.68,126.63,126.64,16117.0,111.268,111.2767,111.2328,111.2416,16117.0
2017-09-05 11:55:00,126.64,126.69,126.61,126.67,14433.0,111.2416,111.2855,111.2153,111.268,14433.0
2017-09-05 12:00:00,126.66,126.66,126.41,126.42,23415.0,111.2592,111.2592,111.0396,111.0484,23415.0
2017-09-05 12:05:00,126.42,126.44,126.22,126.25,17337.0,111.0484,111.0659,110.8727,110.899,17337.0
2017-09-05 12:10:00,126.25,126.29,126.14,126.16,40822.0,110.899,110.9342,110.8024,110.82,40822.0
2017-09-05 12:15:00,126.17,126.21,126.17,126.21,17182.0,110.8288,110.8639,110.8288,110.8639,17182.0
2017-09-05 12:20:00,126.21,126.29,126.15,126.25,30420.0,110.8639,110.9342,110.8112,110.899,30420.0
2017-09-05 12:25:00,126.24,126.25,126.11,126.12,30541.0,110.8902,110.899,110.7761,110.7848,30541.0
2017-09-05 12:30:00,126.11,126.11,125.88,125.91,58837.0,110.7761,110.7761,110.574,110.6004,58837.0
2017-09-05 12:35:00,125.91,126.07,125.91,126.03,49659.0,110.6004,110.7409,110.6004,110.7058,49659.0
2017-09-05 12:40:00,125.99,126.05,125.97,126.01,9673.0,110.6706,110.7233,110.6531,110.6882,9673.0
2017-09-05 12:45:00,126.01,126.01,125.87,125.89,26153.0,110.6882,110.6882,110.5652,110.5828,26153.0
2017-09-05 12:50:00,125.91,125.95,125.85,125.95,11495.0,110.6004,110.6355,110.5477,110.6355,11495.0
2017-09-05 12:55:00,125.96,126.02,125.93,126.0,8018.0,110.6443,110.697,110.6179,110.6794,8018.0
2017-09-05 13:00:00,125.98,125.99,125.72,125.77,26652.0,110.6619,110.6706,110.4335,110.4774,26652.0
2017-09-05 13:05:00,125.77,125.81,125.73,125.73,31144.0,110.4774,110.5125,110.4423,110.4423,31144.0
2017-09-05 13:10:00,125.73,125.77,125.69,125.73,15824.0,110.4423,110.4774,110.4071,110.4423,15824.0
2017-09-05 13:15:00,125.72,125.95,125.7,125.95,24770.0,110.4335,110.6355,110.4159,110.6355,24770.0
2017-09-05 13:20:00,125.94,126.01,125.93,125.97,19332.0,110.6267,110.6882,110.6179,110.6531,19332.0
2017-09-05 13:25:00,125.98,125.98,125.92,125.93,31038.0,110.6619,110.6619,110.6092,110.6179,31038.0
2017-09-05 13:30:00,125.93,125.93,125.82,125.82,44313.0,110.6179,110.6179,110.5213,110.5213,44313.0
2017-09-05 13:35:00,125.82,126.03,125.82,126.01,22522.0,110.5213,110.7058,110.5213,110.6882,22522.0
2017-09-05 13:40:00,126.01,126.05,126.0,126.01,9259.0,110.6882,110.7233,110.6794,110.6882,9259.0
2017-09-05 13:45:00,126.0,126.04,125.96,125.97,10091.0,110.6794,110.7146,110.6443,110.6531,10091.0
2017-09-05 13:50:00,125.97,126.1,125.97,126.1,19891.0,110.6531,110.7673,110.6531,110.7673,19891.0
2017-09-05 13:55:00,126.1,126.11,126.03,126.11,11045.0,110.7673,110.7761,110.7058,110.7761,11045.0
2017-09-05 14:00:00,126.1,126.22,126.07,126.21,24271.0,110.7673,110.8727,110.7409,110.8639,24271.0
2017-09-05 14:05:00,126.21,126.21,126.11,126.15,11103.0,110.8639,110.8639,110.7761,110.8112,11103.0
2017-09-05 14:10:00,126.16,126.17,126.1,126.11,11630.0,110.82,110.8288,110.7673,110.7761,11630.0
2017-09-05 14:15:00,126.11,126.11,126.04,126.09,28772.0,110.7761,110.7761,110.7146,110.7585,28772.0
2017-09-05 14:20:00,126.1,126.23,126.1,126.19,18199.0,110.7673,110.8815,110.7673,110.8463,18199.0
2017-09-05 14:25:00,126.19,126.31,126.19,126.29,21777.0,110.8463,110.9517,110.8463,110.9342,21777.0
2017-09-05 14:30:00,126.28,126.31,126.24,126.26,16840.0,110.9254,110.9517,110.8902,110.9078,16840.0
2017-09-05 14:35:00,126.26,126.29,126.21,126.22,49865.0,110.9078,110.9342,110.8639,110.8727,49865.0
2017-09-05 14:40:00,126.21,126.22,126.15,126.2,84510.0,110.8639,110.8727,110.8112,110.8551,84510.0
2017-09-05 14:45:00,126.2,126.23,126.1,126.12,27992.0,110.8551,110.8815,110.7673,110.7848,27992.0
2017-09-05 14:50:00,126.11,126.12,126.08,126.09,22158.0,110.7761,110.7848,110.7497,110.7585,22158.0
2017-09-05 14:55:00,126.09,126.13,126.07,126.13,17127.0,110.7585,110.7936,110.7409,110.7936,17127.0
2017-09-05 15:00:00,126.14,126.22,126.12,126.14,26494.0,110.8024,110.8727,110.7848,110.8024,26494.0
2017-09-05 15:05:00,126.13,126.14,126.02,126.11,16667.0,110.7936,110.8024,110.697,110.7761,16667.0
2017-09-05 15:10:00,126.11,126.16,126.06,126.16,15283.0,110.7761,110.82,110.7321,110.82,15283.0
2017-09-05 15:15:00,126.15,126.2,126.12,126.18,50705.0,110.8112,110.8551,110.7848,110.8375,50705.0
2017-09-05 15:20:00,126.16,126.17,126.11,126.12,29157.0,110.82,110.8288,110.7761,110.7848,29157.0
2017-09-05 15:25:00,126.13,126.29,126.12,126.28,40466.0,110.7936,110.9342,110.7848,110.9254,40466.0
2017-09-05 15:30:00,126.29,126.36,126.28,126.36,41411.0,110.9342,110.9957,110.9254,110.9957,41411.0
2017-09-05 15:35:00,126.35,126.36,126.19,126.22,62223.0,110.9869,110.9957,110.8463,110.8727,62223.0
2017-09-05 15:40:00,126.21,126.21,126.13,126.19,14041.0,110.8639,110.8639,110.7936,110.8463,14041.0
2017-09-05 15:45:00,126.17,126.23,126.15,126.23,15668.0,110.8288,110.8815,110.8112,110.8815,15668.0
2017-09-05 15:50:00,126.25,126.3,126.16,126.29,28698.0,110.899,110.9429,110.82,110.9342,28698.0
2017-09-05 15:55:00,126.29,126.32,126.23,126.29,70554.0,110.9342,110.9605,110.8815,110.9342,70554.0
2017-09-06 09:30:00,126.69,126.8,126.54,126.58,55872.0,111.2855,111.3822,111.1538,111.1889,55872.0
2017-09-06 09:35:00,126.58,126.62,126.55,126.59,10539.0,111.1889,111.224,111.1625,111.1977,10539.0
2017-09-06 09:40:00,126.6,126.6,126.54,126.58,15053.0,111.2065,111.2065,111.1538,111.1889,15053.0
2017-09-06 09:45:00,126.61,126.66,126.6,126.6,7775.0,111.2153,111.2592,111.2065,111.2065,7775.0
2017-09-06 09:50:00,126.61,126.62,126.52,126.57,6169.0,111.2153,111.224,111.1362,111.1801,6169.0
2017-09-06 09:55:00,126.58,126.63,126.54,126.62,29491.0,111.1889,111.2328,111.1538,111.224,29491.0
2017-09-06 10:00:00,126.65,126.72,126.61,126.67,59198.0,111.2504,111.3119,111.2153,111.268,59198.0
2017-09-06 10:05:00,126.66,126.78,126.64,126.67,40116.0,111.2592,111.3646,111.2416,111.268,40116.0
2017-09-06 10:10:00,126.68,126.72,126.65,126.67,34518.0,111.2767,111.3119,111.2504,111.268,34518.0
2017-09-06 10:15:00,126.67,126.69,126.53,126.54,59186.0,111.268,111.2855,111.145,111.1538,59186.0
2017-09-06 10:20:00,126.52,126.59,126.52,126.56,33140.0,111.1362,111.1977,111.1362,111.1713,33140.0
2017-09-06 10:25:00,126.54,126.59,126.53,126.56,7403.0,111.1538,111.1977,111.145,111.1713,7403.0
2017-09-06 10:30:00,126.58,126.64,126.53,126.62,13295.0,111.1889,111.2416,111.145,111.224,13295.0
2017-09-06 10:35:00,126.62,126.64,126.53,126.53,8623.0,111.224,111.2416,111.145,111.145,8623.0
2017-09-06 10:40:00,126.57,126.58,126.5,126.51,10834.0,111.1801,111.1889,111.1186,111.1274,10834.0
2017-09-06 10:45:00,126.53,126.58,126.38,126.55,30391.0,111.145,111.1889,111.0132,111.1625,30391.0
2017-09-06 10:50:00,126.55,126.55,126.47,126.49,6088.0,111.1625,111.1625,111.0923,111.1098,6088.0
2017-09-06 10:55:00,126.52,126.58,126.48,126.57,18549.0,111.1362,111.1889,111.1011,111.1801,18549.0
2017-09-06 11:00:00,126.57,126.59,126.54,126.56,12910.0,111.1801,111.1977,111.1538,111.1713,12910.0
2017-09-06 11:05:00,126.52,126.53,126.43,126.43,17270.0,111.1362,111.145,111.0571,111.0571,17270.0
2017-09-06 11:10:00,126.42,126.42,126.32,126.35,11567.0,111.0484,111.0484,110.9605,110.9869,11567.0
2017-09-06 11:15:00,126.34,126.4,126.34,126.39,7179.0,110.9781,111.0308,110.9781,111.022,7179.0
2017-09-06 11:20:00,126.4,126.46,126.39,126.44,8192.0,111.0308,111.0835,111.022,111.0659,8192.0
2017-09-06 11:25:00,126.45,126.47,126.43,126.46,5879.0,111.0747,111.0923,111.0571,111.0835,5879.0
2017-09-06 11:30:00,126.43,126.48,126.4,126.45,5687.0,111.0571,111.1011,111.0308,111.0747,5687.0
2017-09-06 11:35:00,126.45,126.5,126.44,126.48,4531.0,111.0747,111.1186,111.0659,111.1011,4531.0
2017-09-06 11:40:00,126.48,126.49,126.45,126.47,8910.0,111.1011,111.1098,111.0747,111.0923,8910.0
2017-09-06 11:45:00,126.47,126.49,126.45,126.46,3570.0,111.0923,111.1098,111.0747,111.0835,3570.0
2017-09-06 11:50:00,126.45,126.45,126.4,126.41,4956.0,111.0747,111.0747,111.0308,111.0396,4956.0
2017-09-06 11:55:00,126.45,126.49,126.44,126.49,3083.0,111.0747,111.1098,111.0659,111.1098,3083.0
2017-09-06 12:00:00,126.48,126.48,126.41,126.44,5233.0,111.1011,111.1011,111.0396,111.0659,5233.0
2017-09-06 12:05:00,126.45,126.48,126.43,126.45,8264.0,111.0747,111.1011,111.0571,111.0747,8264.0
2017-09-06 12:10:00,126.45,126.5,126.44,126.5,8486.0,111.0747,111.1186,111.0659,111.1186,8486.0
2017-09-06 12:15:00,126.49,126.54,126.46,126.52,12270.0,111.1098,111.1538,111.0835,111.1362,12270.0
2017-09-06 12:20:00,126.53,126.54,126.49,126.49,4140.0,111.145,111.1538,111.1098,111.1098,4140.0
2017-09-06 12:25:00,126.49,126.56,126.49,126.53,9564.0,111.1098,111.1713,111.1098,111.145,9564.0
2017-09-06 12:30:00,126.53,126.54,126.48,126.5,12138.0,111.145,111.1538,111.1011,111.1186,12138.0
2017-09-06 12:35:00,126.5,126.53,126.48,126.51,13984.0,111.1186,111.145,111.1011,111.1274,13984.0
2017-09-06 12:40:00,126.51,126.55,126.5,126.53,8302.0,111.1274,111.1625,111.1186,111.145,8302.0
2017-09-06 12:45:00,126.52,126.56,126.52,126.54,71188.0,111.1362,111.1713,111.1362,111.1538,71188.0
2017-09-06 12:50:00,126.55,126.6,126.55,126.6,9397.0,111.1625,111.2065,111.1625,111.2065,9397.0
2017-09-06 12:55:00,126.6,126.62,126.57,126.61,7434.0,111.2065,111.224,111.1801,111.2153,7434.0
2017-09-06 13:00:00,126.63,126.68,126.61,126.68,8994.0,111.2328,111.2767,111.2153,111.2767,8994.0
2017-09-06 13:05:00,126.68,126.7,126.67,126.68,9388.0,111.2767,111.2943,111.268,111.2767,9388.0
2017-09-06 13:10:00,126.68,126.74,126.68,126.73,6349.0,111.2767,111.3294,111.2767,111.3207,6349.0
2017-09-06 13:15:00,126.68,126.7,126.68,126.68,10332.0,111.2767,111.2943,111.2767,111.2767,10332.0
2017-09-06 13:20:00,126.7,126.73,126.66,126.67,7664.0,111.2943,111.3207,111.2592,111.268,7664.0
2017-09-06 13:25:00,126.66,126.69,126.64,126.66,10327.0,111.2592,111.2855,111.2416,111.2592,10327.0
2017-09-06 13:30:00,126.69,126.7,126.65,126.67,5746.0,111.2855,111.2943,111.2504,111.268,5746.0
2017-09-06 13:35:00,126.66,126.7,126.66,126.69,1912.0,111.2592,111.2943,111.2592,111.2855,1912.0
2017-09-06 13:40:00,126.7,126.71,126.67,126.68,3954.0,111.2943,111.3031,111.268,111.2767,3954.0
2017-09-06 13:45:00,126.69,126.71,126.67,126.7,2653.0,111.2855,111.3031,111.268,111.2943,2653.0
2017-09-06 13:50:00,126.7,126.71,126.67,126.67,4618.0,111.2943,111.3031,111.268,111.268,4618.0
2017-09-06 13:55:00,126.67,126.68,126.63,126.65,4653.0,111.268,111.2767,111.2328,111.2504,4653.0
2017-09-06 14:00:00,126.64,126.69,126.64,126.69,5721.0,111.2416,111.2855,111.2416,111.2855,5721.0
2017-09-06 14:05:00,126.69,126.74,126.68,126.74,6148.0,111.2855,111.3294,111.2767,111.3294,6148.0
2017-09-06 14:10:00,126.74,126.76,126.72,126.73,5792.0,111.3294,111.347,111.3119,111.3207,5792.0
2017-09-06 14:15:00,126.71,126.76,126.71,126.74,10918.0,111.3031,111.347,111.3031,111.3294,10918.0
2017-09-06 14:20:00,126.75,126.79,126.72,126.78,30673.0,111.3382,111.3734,111.3119,111.3646,30673.0
2017-09-06 14:25:00,126.78,126.8,126.77,126.77,18124.0,111.3646,111.3822,111.3558,111.3558,18124.0
2017-09-06 14:30:00,126.77,126.78,126.74,126.76,19302.0,111.3558,111.3646,111.3294,111.347,19302.0
2017-09-06 14:35:00,126.76,126.79,126.75,126.77,11294.0,111.347,111.3734,111.3382,111.3558,11294.0
2017-09-06 14:40:00,126.76,126.77,126.72,126.72,15411.0,111.347,111.3558,111.3119,111.3119,15411.0
2017-09-06 14:45:00,126.73,126.75,126.69,126.69,20434.0,111.3207,111.3382,111.2855,111.2855,20434.0
2017-09-06 14:50:00,126.69,126.73,126.68,126.73,43097.0,111.2855,111.3207,111.2767,111.3207,43097.0
2017-09-06 14:55:00,126.73,126.76,126.72,126.74,15901.0,111.3207,111.347,111.3119,111.3294,15901.0
2017-09-06 15:00:00,126.75,126.77,126.7,126.74,24039.0,111.3382,111.3558,111.2943,111.3294,24039.0
2017-09-06 15:05:00,126.74,126.79,126.74,126.77,17155.0,111.3294,111.3734,111.3294,111.3558,17155.0
2017-09-06 15:10:00,126.77,126.78,126.76,126.77,10488.0,111.3558,111.3646,111.347,111.3558,10488.0
2017-09-06 15:15:00,126.77,126.79,126.75,126.79,11113.0,111.3558,111.3734,111.3382,111.3734,11113.0
2017-09-06 15:20:00,126.79,126.85,126.78,126.84,15598.0,111.3734,111.4261,111.3646,111.4173,15598.0
2017-09-06 15:25:00,126.85,126.86,126.83,126.85,16829.0,111.4261,111.4349,111.4085,111.4261,16829.0
2017-09-06 15:30:00,126.84,126.84,126.75,126.76,17397.0,111.4173,111.4173,111.3382,111.347,17397.0
2017-09-06 15:35:00,126.76,126.76,126.73,126.74,13750.0,111.347,111.347,111.3207,111.3294,13750.0
2017-09-06 15:40:00,126.74,126.77,126.72,126.73,7677.0,111.3294,111.3558,111.3119,111.3207,7677.0
2017-09-06 15:45:00,126.73,126.75,126.71,126.71,18526.0,111.3207,111.3382,111.3031,111.3031,18526.0
2017-09-06 15:50:00,126.71,126.73,126.66,126.67,23833.0,111.3031,111.3207,111.2592,111.268,23833.0
2017-09-06 15:55:00,126.66,126.67,126.6,126.65,63852.0,111.2592,111.268,111.2065,111.2504,63852.0
2017-09-07 09:30:00,126.96,126.96,126.74,126.76,32542.0,111.5227,111.5227,111.3294,111.347,32542.0
2017-09-07 09:35:00,126.73,126.75,126.66,126.71,19011.0,111.3207,111.3382,111.2592,111.3031,19011.0
2017-09-07 09:40:00,126.7,126.77,126.68,126.75,10788.0,111.2943,111.3558,111.2767,111.3382,10788.0
2017-09-07 09:45:00,126.75,126.77,126.64,126.65,14092.0,111.3382,111.3558,111.2416,111.2504,14092.0
2017-09-07 09:50:00,126.65,126.66,126.62,126.64,5787.0,111.2504,111.2592,111.224,111.2416,5787.0
2017-09-07 09:55:00,126.64,126.65,126.57,126.6,14487.0,111.2416,111.2504,111.1801,111.2065,14487.0
2017-09-07 10:00:00,126.59,126.59,126.4,126.4,83574.0,111.1977,111.1977,111.0308,111.0308,83574.0
2017-09-07 10:05:00,126.38,126.47,126.37,126.46,19138.0,111.0132,111.0923,111.0044,111.0835,19138.0
2017-09-07 10:10:00,126.46,126.49,126.36,126.42,27644.0,111.0835,111.1098,110.9957,111.0484,27644.0
2017-09-07 10:15:00,126.4,126.48,126.4,126.44,22638.0,111.0308,111.1011,111.0308,111.0659,22638.0
2017-09-07 10:20:00,126.45,126.5,126.43,126.43,16368.0,111.0747,111.1186,111.0571,111.0571,16368.0
2017-09-07 10:25:00,126.42,126.45,126.35,126.36,14273.0,111.0484,111.0747,110.9869,110.9957,14273.0
2017-09-07 10:30:00,126.34,126.45,126.33,126.45,12110.0,110.9781,111.0747,110.9693,111.0747,12110.0
2017-09-07 10:35:00,126.45,126.51,126.44,126.48,7015.0,111.0747,111.1274,111.0659,111.1011,7015.0
2017-09-07 10:40:00,126.49,126.53,126.49,126.52,10252.0,111.1098,111.145,111.1098,111.1362,10252.0
2017-09-07 10:45:00,126.52,126.68,126.52,126.68,18016.0,111.1362,111.2767,111.1362,111.2767,18016.0
2017-09-07 10:50:00,126.68,126.69,126.67,126.69,10910.0,111.2767,111.2855,111.268,111.2855,10910.0
2017-09-07 10:55:00,126.69,126.73,126.65,126.66,4344.0,111.2855,111.3207,111.2504,111.2592,4344.0
2017-09-07 11:00:00,126.64,126.71,126.64,126.68,7761.0,111.2416,111.3031,111.2416,111.2767,7761.0
2017-09-07 11:05:00,126.69,126.73,126.61,126.62,8295.0,111.2855,111.3207,111.2153,111.224,8295.0
2017-09-07 11:10:00,126.63,126.66,126.6,126.64,11346.0,111.2328,111.2592,111.2065,111.2416,11346.0
2017-09-07 11:15:00,126.64,126.65,126.51,126.52,16536.0,111.2416,111.2504,111.1274,111.1362,16536.0
2017-09-07 11:20:00,126.52,126.54,126.47,126.52,6515.0,111.1362,111.1538,111.0923,111.1362,6515.0
2017-09-07 11:25:00,126.52,126.52,126.41,126.44,17424.0,111.1362,111.1362,111.0396,111.0659,17424.0
2017-09-07 11:30:00,126.42,126.46,126.41,126.42,9589.0,111.0484,111.0835,111.0396,111.0484,9589.0
2017-09-07 11:35:00,126.42,126.5,126.42,126.49,7469.0,111.0484,111.1186,111.0484,111.1098,7469.0
2017-09-07 11:40:00,126.5,126.53,126.48,126.52,4627.0,111.1186,111.145,111.1011,111.1362,4627.0
2017-09-07 11:45:00,126.51,126.55,126.48,126.49,6908.0,111.1274,111.1625,111.1011,111.1098,6908.0
2017-09-07 11:50:00,126.48,126.5,126.44,126.47,4103.0,111.1011,111.1186,111.0659,111.0923,4103.0
2017-09-07 11:55:00,126.49,126.51,126.45,126.48,4206.0,111.1098,111.1274,111.0747,111.1011,4206.0
2017-09-07 12:00:00,126.46,126.47,126.4,126.41,13191.0,111.0835,111.0923,111.0308,111.0396,13191.0
2017-09-07 12:05:00,126.41,126.47,126.41,126.46,6107.0,111.0396,111.0923,111.0396,111.0835,6107.0
2017-09-07 12:10:00,126.47,126.5,126.44,126.49,9507.0,111.0923,111.1186,111.0659,111.1098,9507.0
2017-09-07 12:15:00,126.49,126.49,126.41,126.46,8226.0,111.1098,111.1098,111.0396,111.0835,8226.0
2017-09-07 12:20:00,126.48,126.5,126.43,126.47,9649.0,111.1011,111.1186,111.0571,111.0923,9649.0
2017-09-07 12:25:00,126.47,126.49,126.39,126.39,4559.0,111.0923,111.1098,111.022,111.022,4559.0
2017-09-07 12:30:00,126.41,126.46,126.32,126.36,78517.0,111.0396,111.0835,110.9605,110.9957,78517.0
2017-09-07 12:35:00,126.35,126.39,126.33,126.37,7879.0,110.9869,111.022,110.9693,111.0044,7879.0
2017-09-07 12:40:00,126.38,126.43,126.37,126.43,5171.0,111.0132,111.0571,111.0044,111.0571,5171.0
2017-09-07 12:45:00,126.43,126.49,126.42,126.42,5124.0,111.0571,111.1098,111.0484,111.0484,5124.0
2017-09-07 12:50:00,126.44,126.45,126.39,126.45,6951.0,111.0659,111.0747,111.022,111.0747,6951.0
2017-09-07 12:55:00,126.42,126.52,126.41,126.49,15488.0,111.0484,111.1362,111.0396,111.1098,15488.0
2017-09-07 13:00:00,126.49,126.51,126.48,126.5,4883.0,111.1098,111.1274,111.1011,111.1186,4883.0
2017-09-07 13:05:00,126.51,126.51,126.46,126.49,3147.0,111.1274,111.1274,111.0835,111.1098,3147.0
2017-09-07 13:10:00,126.5,126.56,126.5,126.53,7491.0,111.1186,111.1713,111.1186,111.145,7491.0
2017-09-07 13:15:00,126.53,126.53,126.5,126.51,6506.0,111.145,111.145,111.1186,111.1274,6506.0
2017-09-07 13:20:00,126.5,126.51,126.44,126.47,9441.0,111.1186,111.1274,111.0659,111.0923,9441.0
2017-09-07 13:25:00,126.46,126.5,126.46,126.5,24456.0,111.0835,111.1186,111.0835,111.1186,24456.0
2017-09-07 13:30:00,126.5,126.51,126.48,126.5,2579.0,111.1186,111.1274,111.1011,111.1186,2579.0
2017-09-07 13:35:00,126.5,126.51,126.48,126.5,5343.0,111.1186,111.1274,111.1011,111.1186,5343.0
2017-09-07 13:40:00,126.48,126.56,126.48,126.56,5686.0,111.1011,111.1713,111.1011,111.1713,5686.0
2017-09-07 13:45:00,126.52,126.53,126.51,126.52,6199.0,111.1362,111.145,111.1274,111.1362,6199.0
2017-09-07 13:50:00,126.5,126.52,126.49,126.49,3780.0,111.1186,111.1362,111.1098,111.1098,3780.0
2017-09-07 13:55:00,126.5,126.51,126.48,126.51,15172.0,111.1186,111.1274,111.1011,111.1274,15172.0
2017-09-07 14:00:00,126.51,126.52,126.49,126.51,5305.0,111.1274,111.1362,111.1098,111.1274,5305.0
2017-09-07 14:05:00,126.51,126.56,126.51,126.55,4913.0,111.1274,111.1713,111.1274,111.1625,4913.0
2017-09-07 14:10:00,126.55,126.58,126.53,126.56,7378.0,111.1625,111.1889,111.145,111.1713,7378.0
2017-09-07 14:15:00,126.54,126.58,126.54,126.57,6816.0,111.1538,111.1889,111.1538,111.1801,6816.0
2017-09-07 14:20:00,126.58,126.58,126.55,126.58,11406.0,111.1889,111.1889,111.1625,111.1889,11406.0
2017-09-07 14:25:00,126.58,126.59,126.57,126.58,9436.0,111.1889,111.1977,111.1801,111.1889,9436.0
2017-09-07 14:30:00,126.57,126.58,126.53,126.53,8582.0,111.1801,111.1889,111.145,111.145,8582.0
2017-09-07 14:35:00,126.53,126.55,126.5,126.54,5299.0,111.145,111.1625,111.1186,111.1538,5299.0
2017-09-07 14:40:00,126.52,126.55,126.51,126.51,13517.0,111.1362,111.1625,111.1274,111.1274,13517.0
2017-09-07 14:45:00,126.51,126.54,126.48,126.54,15195.0,111.1274,111.1538,111.1011,111.1538,15195.0
2017-09-07 14:50:00,126.53,126.57,126.52,126.55,6474.0,111.145,111.1801,111.1362,111.1625,6474.0
2017-09-07 14:55:00,126.56,126.57,126.52,126.57,8174.0,111.1713,111.1801,111.1362,111.1801,8174.0
2017-09-07 15:00:00,126.58,126.58,126.51,126.51,15957.0,111.1889,111.1889,111.1274,111.1274,15957.0
2017-09-07 15:05:00,126.52,126.58,126.51,126.58,11913.0,111.1362,111.1889,111.1274,111.1889,11913.0
2017-09-07 15:10:00,126.58,126.58,126.55,126.55,15474.0,111.1889,111.1889,111.1625,111.1625,15474.0
2017-09-07 15:15:00,126.56,126.57,126.55,126.56,9567.0,111.1713,111.1801,111.1625,111.1713,9567.0
2017-09-07 15:20:00,126.56,126.56,126.46,126.47,13597.0,111.1713,111.1713,111.0835,111.0923,13597.0
2017-09-07 15:25:00,126.46,126.49,126.45,126.47,20501.0,111.0835,111.1098,111.0747,111.0923,20501.0
2017-09-07 15:30:00,126.47,126.5,126.45,126.46,12451.0,111.0923,111.1186,111.0747,111.0835,12451.0
2017-09-07 15:35:00,126.44,126.53,126.44,126.53,13673.0,111.0659,111.145,111.0659,111.145,13673.0
2017-09-07 15:40:00,126.52,126.56,126.5,126.55,15409.0,111.1362,111.1713,111.1186,111.1625,15409.0
2017-09-07 15:45:00,126.55,126.61,126.52,126.58,20596.0,111.1625,111.2153,111.1362,111.1889,20596.0
2017-09-07 15:50:00,126.58,126.59,126.52,126.56,38999.0,111.1889,111.1977,111.1362,111.1713,38999.0
2017-09-07 15:55:00,126.55,126.59,126.54,126.59,21992.0,111.1625,111.1977,111.1538,111.1977,21992.0
2017-09-08 09:30:00,126.35,126.43,126.27,126.33,73436.0,110.9869,111.0571,110.9166,110.9693,73436.0
2017-09-08 09:35:00,126.33,126.37,126.29,126.35,78958.0,110.9693,111.0044,110.9342,110.9869,78958.0
2017-09-08 09:40:00,126.34,126.43,126.33,126.43,32418.0,110.9781,111.0571,110.9693,111.0571,32418.0
2017-09-08 09:45:00,126.44,126.46,126.36,126.4,23206.0,111.0659,111.0835,110.9957,111.0308,23206.0
2017-09-08 09:50:00,126.4,126.43,126.36,126.38,10203.0,111.0308,111.0571,110.9957,111.0132,10203.0
2017-09-08 09:55:00,126.38,126.46,126.38,126.46,13686.0,111.0132,111.0835,111.0132,111.0835,13686.0
2017-09-08 10:00:00,126.47,126.56,126.47,126.56,23499.0,111.0923,111.1713,111.0923,111.1713,23499.0
2017-09-08 10:05:00,126.57,126.58,126.51,126.52,15392.0,111.1801,111.1889,111.1274,111.1362,15392.0
2017-09-08 10:10:00,126.5,126.51,126.45,126.47,12276.0,111.1186,111.1274,111.0747,111.0923,12276.0
2017-09-08 10:15:00,126.47,126.53,126.45,126.5,31316.0,111.0923,111.145,111.0747,111.1186,31316.0
2017-09-08 10:20:00,126.43,126.46,126.42,126.45,5917.0,111.0571,111.0835,111.0484,111.0747,5917.0
2017-09-08 10:25:00,126.45,126.5,126.43,126.46,45572.0,111.0747,111.1186,111.0571,111.0835,45572.0
2017-09-08 10:30:00,126.45,126.47,126.4,126.44,11572.0,111.0747,111.0923,111.0308,111.0659,11572.0
2017-09-08 10:35:00,126.46,126.54,126.46,126.47,8752.0,111.0835,111.1538,111.0835,111.0923,8752.0
2017-09-08 10:40:00,126.5,126.53,126.48,126.51,2897.0,111.1186,111.145,111.1011,111.1274,2897.0
2017-09-08 10:45:00,126.52,126.57,126.52,126.57,4412.0,111.1362,111.1801,111.1362,111.1801,4412.0
2017-09-08 10:50:00,126.55,126.58,126.52,126.53,6527.0,111.1625,111.1889,111.1362,111.145,6527.0
2017-09-08 10:55:00,126.51,126.61,126.51,126.59,10954.0,111.1274,111.2153,111.1274,111.1977,10954.0
2017-09-08 11:00:00,126.59,126.74,126.59,126.73,20592.0,111.1977,111.3294,111.1977,111.3207,20592.0
2017-09-08 11:05:00,126.72,126.72,126.69,126.7,8367.0,111.3119,111.3119,111.2855,111.2943,8367.0
2017-09-08 11:10:00,126.69,126.69,126.64,126.64,9236.0,111.2855,111.2855,111.2416,111.2416,9236.0
2017-09-08 11:15:00,126.62,126.63,126.58,126.58,14943.0,111.224,111.2328,111.1889,111.1889,14943.0
2017-09-08 11:20:00,126.57,126.64,126.56,126.63,2702.0,111.1801,111.2416,111.1713,111.2328,2702.0
2017-09-08 11:25:00,126.63,126.65,126.63,126.64,4334.0,111.2328,111.2504,111.2328,111.2416,4334.0
2017-09-08 11:30:00,126.64,126.68,126.62,126.62,7882.0,111.2416,111.2767,111.224,111.224,7882.0
2017-09-08 11:35:00,126.62,126.65,126.59,126.6,10386.0,111.224,111.2504,111.1977,111.2065,10386.0
2017-09-08 11:40:00,126.6,126.63,126.56,126.57,10055.0,111.2065,111.2328,111.1713,111.1801,10055.0
2017-09-08 11:45:00,126.57,126.62,126.57,126.62,5469.0,111.1801,111.224,111.1801,111.224,5469.0
2017-09-08 11:50:00,126.62,126.65,126.58,126.63,9649.0,111.224,111.2504,111.1889,111.2328,9649.0
2017-09-08 11:55:00,126.65,126.65,126.59,126.59,8803.0,111.2504,111.2504,111.1977,111.1977,8803.0
2017-09-08 12:00:00,126.59,126.61,126.53,126.54,29044.0,111.1977,111.2153,111.145,111.1538,29044.0
2017-09-08 12:05:00,126.54,126.55,126.51,126.53,6664.0,111.1538,111.1625,111.1274,111.145,6664.0
2017-09-08 12:10:00,126.5,126.53,126.48,126.48,6281.0,111.1186,111.145,111.1011,111.1011,6281.0
2017-09-08 12:15:00,126.48,126.53,126.47,126.51,9637.0,111.1011,111.145,111.0923,111.1274,9637.0
2017-09-08 12:20:00,126.5,126.54,126.49,126.52,8337.0,111.1186,111.1538,111.1098,111.1362,8337.0
2017-09-08 12:25:00,126.52,126.57,126.52,126.56,12959.0,111.1362,111.1801,111.1362,111.1713,12959.0
2017-09-08 12:30:00,126.57,126.63,126.56,126.61,15239.0,111.1801,111.2328,111.1713,111.2153,15239.0
2017-09-08 12:35:00,126.63,126.64,126.62,126.63,14377.0,111.2328,111.2416,111.224,111.2328,14377.0
2017-09-08 12:40:00,126.64,126.64,126.61,126.64,5731.0,111.2416,111.2416,111.2153,111.2416,5731.0
2017-09-08 12:45:00,126.63,126.65,126.61,126.64,7017.0,111.2328,111.2504,111.2153,111.2416,7017.0
2017-09-08 12:50:00,126.63,126.66,126.62,126.65,11766.0,111.2328,111.2592,111.224,111.2504,11766.0
2017-09-08 12:55:00,126.66,126.66,126.62,126.64,5637.0,111.2592,111.2592,111.224,111.2416,5637.0
2017-09-08 13:00:00,126.61,126.61,126.6,126.61,6646.0,111.2153,111.2153,111.2065,111.2153,6646.0
2017-09-08 13:05:00,126.6,126.62,126.59,126.61,3912.0,111.2065,111.224,111.1977,111.2153,3912.0
2017-09-08 13:10:00,126.61,126.62,126.6,126.6,4970.0,111.2153,111.224,111.2065,111.2065,4970.0
2017-09-08 13:15:00,126.6,126.6,126.58,126.59,4503.0,111.2065,111.2065,111.1889,111.1977,4503.0
2017-09-08 13:20:00,126.58,126.59,126.57,126.58,2965.0,111.1889,111.1977,111.1801,111.1889,2965.0
2017-09-08 13:25:00,126.59,126.59,126.55,126.56,29829.0,111.1977,111.1977,111.1625,111.1713,29829.0
2017-09-08 13:30:00,126.56,126.56,126.51,126.53,3211.0,111.1713,111.1713,111.1274,111.145,3211.0
2017-09-08 13:35:00,126.52,126.57,126.52,126.56,6690.0,111.1362,111.1801,111.1362,111.1713,6690.0
2017-09-08 13:40:00,126.56,126.56,126.53,126.55,2947.0,111.1713,111.1713,111.145,111.1625,2947.0
2017-09-08 13:45:00,126.54,126.55,126.51,126.53,5409.0,111.1538,111.1625,111.1274,111.145,5409.0
2017-09-08 13:50:00,126.52,126.53,126.49,126.51,4962.0,111.1362,111.145,111.1098,111.1274,4962.0
2017-09-08 13:55:00,126.52,126.57,126.51,126.57,16820.0,111.1362,111.1801,111.1274,111.1801,16820.0
2017-09-08 14:00:00,126.56,126.57,126.55,126.56,3389.0,111.1713,111.1801,111.1625,111.1713,3389.0
2017-09-08 14:05:00,126.55,126.58,126.54,126.56,18705.0,111.1625,111.1889,111.1538,111.1713,18705.0
2017-09-08 14:10:00,126.56,126.63,126.55,126.63,13251.0,111.1713,111.2328,111.1625,111.2328,13251.0
2017-09-08 14:15:00,126.62,126.62,126.57,126.58,21781.0,111.224,111.224,111.1801,111.1889,21781.0
2017-09-08 14:20:00,126.59,126.62,126.58,126.6,10820.0,111.1977,111.224,111.1889,111.2065,10820.0
2017-09-08 14:25:00,126.6,126.61,126.57,126.6,30709.0,111.2065,111.2153,111.1801,111.2065,30709.0
2017-09-08 14:30:00,126.59,126.64,126.59,126.63,10560.0,111.1977,111.2416,111.1977,111.2328,10560.0
2017-09-08 14:35:00,126.64,126.66,126.62,126.64,15156.0,111.2416,111.2592,111.224,111.2416,15156.0
2017-09-08 14:40:00,126.64,126.65,126.61,126.62,5390.0,111.2416,111.2504,111.2153,111.224,5390.0
2017-09-08 14:45:00,126.62,126.65,126.55,126.56,9873.0,111.224,111.2504,111.1625,111.1713,9873.0
2017-09-08 14:50:00,126.55,126.59,126.53,126.59,11686.0,111.1625,111.1977,111.145,111.1977,11686.0
2017-09-08 14:55:00,126.58,126.6,126.56,126.6,16038.0,111.1889,111.2065,111.1713,111.2065,16038.0
2017-09-08 15:00:00,126.57,126.59,126.56,126.56,12686.0,111.1801,111.1977,111.1713,111.1713,12686.0
2017-09-08 15:05:00,126.57,126.62,126.56,126.6,13437.0,111.1801,111.224,111.1713,111.2065,13437.0
2017-09-08 15:10:00,126.59,126.61,126.5,126.53,13540.0,111.1977,111.2153,111.1186,111.145,13540.0
2017-09-08 15:15:00,126.52,126.52,126.47,126.48,13609.0,111.1362,111.1362,111.0923,111.1011,13609.0
2017-09-08 15:20:00,126.47,126.52,126.47,126.49,11083.0,111.0923,111.1362,111.0923,111.1098,11083.0
2017-09-08 15:25:00,126.48,126.49,126.44,126.45,6956.0,111.1011,111.1098,111.0659,111.0747,6956.0
2017-09-08 15:30:00,126.45,126.45,126.39,126.42,14633.0,111.0747,111.0747,111.022,111.0484,14633.0
2017-09-08 15:35:00,126.42,126.44,126.41,126.43,11608.0,111.0484,111.0659,111.0396,111.0571,11608.0
2017-09-08 15:40:00,126.44,126.48,126.42,126.47,11362.0,111.0659,111.1011,111.0484,111.0923,11362.0
2017-09-08 15:45:00,126.47,126.49,126.44,126.47,13731.0,111.0923,111.1098,111.0659,111.0923,13731.0
2017-09-08 15:50:00,126.46,126.49,126.44,126.46,16595.0,111.0835,111.1098,111.0659,111.0835,16595.0
2017-09-08 15:55:00,126.47,126.51,126.45,126.48,37034.0,111.0923,111.1274,111.0747,111.1011,37034.0
2017-09-11 09:30:00,127.22,127.43,127.15,127.43,81522.0,111.7511,111.9355,111.6896,111.9355,81522.0
2017-09-11 09:35:00,127.44,127.52,127.43,127.5,36419.0,111.9443,112.0146,111.9355,111.997,36419.0
2017-09-11 09:40:00,127.52,127.6,127.52,127.57,29849.0,112.0146,112.0849,112.0146,112.0585,29849.0
2017-09-11 09:45:00,127.58,127.58,127.51,127.53,13704.0,112.0673,112.0673,112.0058,112.0234,13704.0
2017-09-11 09:50:00,127.53,127.56,127.51,127.55,12918.0,112.0234,112.0497,112.0058,112.041,12918.0
2017-09-11 09:55:00,127.56,127.58,127.53,127.53,6240.0,112.0497,112.0673,112.0234,112.0234,6240.0
2017-09-11 10:00:00,127.54,127.62,127.54,127.6,36886.0,112.0322,112.1024,112.0322,112.0849,36886.0
2017-09-11 10:05:00,127.59,127.66,127.59,127.63,14535.0,112.0761,112.1376,112.0761,112.1112,14535.0
2017-09-11 10:10:00,127.62,127.65,127.61,127.62,10334.0,112.1024,112.1288,112.0937,112.1024,10334.0
2017-09-11 10:15:00,127.62,127.66,127.6,127.62,41711.0,112.1024,112.1376,112.0849,112.1024,41711.0
2017-09-11 10:20:00,127.64,127.65,127.6,127.61,7510.0,112.12,112.1288,112.0849,112.0937,7510.0
2017-09-11 10:25:00,127.59,127.6,127.57,127.6,10019.0,112.0761,112.0849,112.0585,112.0849,10019.0
2017-09-11 10:30:00,127.6,127.63,127.58,127.62,16071.0,112.0849,112.1112,112.0673,112.1024,16071.0
2017-09-11 10:35:00,127.63,127.63,127.52,127.52,10001.0,112.1112,112.1112,112.0146,112.0146,10001.0
2017-09-11 10:40:00,127.51,127.51,127.49,127.51,1614.0,112.0058,112.0058,111.9883,112.0058,1614.0
2017-09-11 10:45:00,127.51,127.54,127.5,127.54,2244.0,112.0058,112.0322,111.997,112.0322,2244.0
2017-09-11 10:50:00,127.55,127.56,127.53,127.55,13332.0,112.041,112.0497,112.0234,112.041,13332.0
2017-09-11 10:55:00,127.55,127.57,127.51,127.54,10193.0,112.041,112.0585,112.0058,112.0322,10193.0
2017-09-11 11:00:00,127.54,127.55,127.51,127.53,9927.0,112.0322,112.041,112.0058,112.0234,9927.0
2017-09-11 11:05:00,127.53,127.56,127.51,127.56,14152.0,112.0234,112.0497,112.0058,112.0497,14152.0
2017-09-11 11:10:00,127.57,127.59,127.52,127.53,94453.0,112.0585,112.0761,112.0146,112.0234,94453.0
2017-09-11 11:15:00,127.54,127.6,127.53,127.58,25066.0,112.0322,112.0849,112.0234,112.0673,25066.0
2017-09-11 11:20:00,127.58,127.6,127.55,127.56,7350.0,112.0673,112.0849,112.041,112.0497,7350.0
2017-09-11 11:25:00,127.55,127.58,127.55,127.58,8565.0,112.041,112.0673,112.041,112.0673,8565.0
2017-09-11 11:30:00,127.58,127.66,127.57,127.65,14437.0,112.0673,112.1376,112.0585,112.1288,14437.0
2017-09-11 11:35:00,127.65,127.66,127.63,127.65,16763.0,112.1288,112.1376,112.1112,112.1288,16763.0
2017-09-11 11:40:00,127.65,127.68,127.64,127.68,13243.0,112.1288,112.1552,112.12,112.1552,13243.0
2017-09-11 11:45:00,127.68,127.72,127.68,127.7,9510.0,112.1552,112.1903,112.1552,112.1727,9510.0
2017-09-11 11:50:00,127.7,127.73,127.68,127.71,10043.0,112.1727,112.1991,112.1552,112.1815,10043.0
2017-09-11 11:55:00,127.72,127.75,127.7,127.72,15681.0,112.1903,112.2166,112.1727,112.1903,15681.0
2017-09-11 12:00:00,127.71,127.72,127.69,127.71,13221.0,112.1815,112.1903,112.1639,112.1815,13221.0
2017-09-11 12:05:00,127.7,127.71,127.67,127.67,7438.0,112.1727,112.1815,112.1464,112.1464,7438.0
2017-09-11 12:10:00,127.69,127.72,127.68,127.71,5021.0,112.1639,112.1903,112.1552,112.1815,5021.0
2017-09-11 12:15:00,127.71,127.75,127.71,127.75,9255.0,112.1815,112.2166,112.1815,112.2166,9255.0
2017-09-11 12:20:00,127.74,127.76,127.73,127.75,13293.0,112.2079,112.2254,112.1991,112.2166,13293.0
2017-09-11 12:25:00,127.75,127.78,127.75,127.78,9299.0,112.2166,112.243,112.2166,112.243,9299.0
2017-09-11 12:30:00,127.78,127.81,127.77,127.8,47666.0,112.243,112.2693,112.2342,112.2606,47666.0
2017-09-11 12:35:00,127.82,127.82,127.76,127.8,5250.0,112.2781,112.2781,112.2254,112.2606,5250.0
2017-09-11 12:40:00,127.81,127.91,127.81,127.86,15126.0,112.2693,112.3572,112.2693,112.3133,15126.0
2017-09-11 12:45:00,127.86,127.87,127.83,127.84,7711.0,112.3133,112.322,112.2869,112.2957,7711.0
2017-09-11 12:50:00,127.85,127.85,127.83,127.84,5215.0,112.3045,112.3045,112.2869,112.2957,5215.0
2017-09-11 12:55:00,127.84,127.84,127.81,127.81,4741.0,112.2957,112.2957,112.2693,112.2693,4741.0
2017-09-11 13:00:00,127.83,127.85,127.81,127.84,7101.0,112.2869,112.3045,112.2693,112.2957,7101.0
2017-09-11 13:05:00,127.83,127.84,127.8,127.81,2909.0,112.2869,112.2957,112.2606,112.2693,2909.0
2017-09-11 13:10:00,127.81,127.84,127.81,127.84,7762.0,112.2693,112.2957,112.2693,112.2957,7762.0
2017-09-11 13:15:00,127.84,127.88,127.83,127.87,12004.0,112.2957,112.3308,112.2869,112.322,12004.0
2017-09-11 13:20:00,127.85,127.86,127.83,127.86,13506.0,112.3045,112.3133,112.2869,112.3133,13506.0
2017-09-11 13:25:00,127.85,127.87,127.84,127.85,32442.0,112.3045,112.322,112.2957,112.3045,32442.0
2017-09-11 13:30:00,127.84,127.86,127.84,127.85,4636.0,112.2957,112.3133,112.2957,112.3045,4636.0
2017-09-11 13:35:00,127.85,127.85,127.81,127.83,6206.0,112.3045,112.3045,112.2693,112.2869,6206.0
2017-09-11 13:40:00,127.82,127.83,127.81,127.82,12952.0,112.2781,112.2869,112.2693,112.2781,12952.0
2017-09-11 13:45:00,127.83,127.83,127.8,127.83,5571.0,112.2869,112.2869,112.2606,112.2869,5571.0
2017-09-11 13:50:00,127.83,127.85,127.82,127.82,4392.0,112.2869,112.3045,112.2781,112.2781,4392.0
2017-09-11 13:55:00,127.83,127.84,127.82,127.83,9647.0,112.2869,112.2957,112.2781,112.2869,9647.0
2017-09-11 14:00:00,127.84,127.86,127.82,127.84,4911.0,112.2957,112.3133,112.2781,112.2957,4911.0
2017-09-11 14:05:00,127.85,127.87,127.84,127.85,7036.0,112.3045,112.322,112.2957,112.3045,7036.0
2017-09-11 14:10:00,127.86,127.88,127.84,127.84,4705.0,112.3133,112.3308,112.2957,112.2957,4705.0
2017-09-11 14:15:00,127.84,127.84,127.82,127.82,7062.0,112.2957,112.2957,112.2781,112.2781,7062.0
2017-09-11 14:20:00,127.81,127.81,127.78,127.79,18764.0,112.2693,112.2693,112.243,112.2518,18764.0
2017-09-11 14:25:00,127.78,127.81,127.77,127.81,10201.0,112.243,112.2693,112.2342,112.2693,10201.0
2017-09-11 14:30:00,127.8,127.85,127.8,127.82,16917.0,112.2606,112.3045,112.2606,112.2781,16917.0
2017-09-11 14:35:00,127.82,127.82,127.79,127.79,5210.0,112.2781,112.2781,112.2518,112.2518,5210.0
2017-09-11 14:40:00,127.8,127.83,127.78,127.82,24410.0,112.2606,112.2869,112.243,112.2781,24410.0
2017-09-11 14:45:00,127.82,127.85,127.81,127.84,5869.0,112.2781,112.3045,112.2693,112.2957,5869.0
2017-09-11 14:50:00,127.84,127.84,127.81,127.83,29502.0,112.2957,112.2957,112.2693,112.2869,29502.0
2017-09-11 14:55:00,127.83,127.84,127.77,127.77,24855.0,112.2869,112.2957,112.2342,112.2342,24855.0
2017-09-11 15:00:00,127.77,127.82,127.76,127.79,12930.0,112.2342,112.2781,112.2254,112.2518,12930.0
2017-09-11 15:05:00,127.78,127.81,127.78,127.8,18078.0,112.243,112.2693,112.243,112.2606,18078.0
2017-09-11 15:10:00,127.8,127.86,127.79,127.86,15946.0,112.2606,112.3133,112.2518,112.3133,15946.0
2017-09-11 15:15:00,127.85,127.87,127.83,127.83,9947.0,112.3045,112.322,112.2869,112.2869,9947.0
2017-09-11 15:20:00,127.84,127.84,127.82,127.83,4192.0,112.2957,112.2957,112.2781,112.2869,4192.0
2017-09-11 15:25:00,127.83,127.84,127.81,127.83,37723.0,112.2869,112.2957,112.2693,112.2869,37723.0
2017-09-11 15:30:00,127.83,127.83,127.79,127.8,7467.0,112.2869,112.2869,112.2518,112.2606,7467.0
2017-09-11 15:35:00,127.8,127.85,127.77,127.85,26584.0,112.2606,112.3045,112.2342,112.3045,26584.0
2017-09-11 15:40:00,127.85,127.86,127.8,127.82,12152.0,112.3045,112.3133,112.2606,112.2781,12152.0
2017-09-11 15:45:00,127.8,127.82,127.77,127.78,13012.0,112.2606,112.2781,112.2342,112.243,13012.0
2017-09-11 15:50:00,127.79,127.8,127.75,127.8,26895.0,112.2518,112.2606,112.2166,112.2606,26895.0
2017-09-11 15:55:00,127.79,127.84,127.79,127.82,17974.0,112.2518,112.2957,112.2518,112.2781,17974.0
2017-09-12 09:30:00,128.04,128.15,128.0,128.15,61688.0,112.4714,112.568,112.4362,112.568,61688.0
2017-09-12 09:35:00,128.17,128.22,128.17,128.22,14083.0,112.5856,112.6295,112.5856,112.6295,14083.0
2017-09-12 09:40:00,128.22,128.26,128.15,128.22,64154.0,112.6295,112.6646,112.568,112.6295,64154.0
2017-09-12 09:45:00,128.22,128.23,128.15,128.19,5437.0,112.6295,112.6383,112.568,112.6031,5437.0
2017-09-12 09:50:00,128.19,128.19,128.12,128.12,14731.0,112.6031,112.6031,112.5417,112.5417,14731.0
2017-09-12 09:55:00,128.12,128.18,128.11,128.18,11235.0,112.5417,112.5944,112.5329,112.5944,11235.0
2017-09-12 10:00:00,128.19,128.22,128.17,128.17,37698.0,112.6031,112.6295,112.5856,112.5856,37698.0
2017-09-12 10:05:00,128.17,128.18,128.1,128.15,60112.0,112.5856,112.5944,112.5241,112.568,60112.0
2017-09-12 10:10:00,128.16,128.19,128.16,128.16,10285.0,112.5768,112.6031,112.5768,112.5768,10285.0
2017-09-12 10:15:00,128.17,128.17,128.08,128.13,8404.0,112.5856,112.5856,112.5065,112.5504,8404.0
2017-09-12 10:20:00,128.15,128.16,128.07,128.07,8779.0,112.568,112.5768,112.4977,112.4977,8779.0
2017-09-12 10:25:00,128.07,128.12,128.07,128.1,4823.0,112.4977,112.5417,112.4977,112.5241,4823.0
2017-09-12 10:30:00,128.07,128.1,128.05,128.08,5021.0,112.4977,112.5241,112.4802,112.5065,5021.0
2017-09-12 10:35:00,128.08,128.15,128.08,128.1,3163.0,112.5065,112.568,112.5065,112.5241,3163.0
2017-09-12 10:40:00,128.09,128.11,128.07,128.09,3743.0,112.5153,112.5329,112.4977,112.5153,3743.0
2017-09-12 10:45:00,128.07,128.07,128.0,128.02,11401.0,112.4977,112.4977,112.4362,112.4538,11401.0
2017-09-12 10:50:00,128.05,128.07,128.04,128.04,7621.0,112.4802,112.4977,112.4714,112.4714,7621.0
2017-09-12 10:55:00,128.05,128.08,128.03,128.07,6360.0,112.4802,112.5065,112.4626,112.4977,6360.0
2017-09-12 11:00:00,128.06,128.08,128.03,128.08,8164.0,112.4889,112.5065,112.4626,112.5065,8164.0
2017-09-12 11:05:00,128.09,128.11,128.06,128.1,24199.0,112.5153,112.5329,112.4889,112.5241,24199.0
2017-09-12 11:10:00,128.1,128.12,128.09,128.12,3373.0,112.5241,112.5417,112.5153,112.5417,3373.0
2017-09-12 11:15:00,128.11,128.11,128.07,128.07,6487.0,112.5329,112.5329,112.4977,112.4977,6487.0
2017-09-12 11:20:00,128.08,128.09,128.03,128.07,5733.0,112.5065,112.5153,112.4626,112.4977,5733.0
2017-09-12 11:25:00,128.09,128.12,128.08,128.12,8920.0,112.5153,112.5417,112.5065,112.5417,8920.0
2017-09-12 11:30:00,128.11,128.15,128.11,128.15,3982.0,112.5329,112.568,112.5329,112.568,3982.0
2017-09-12 11:35:00,128.15,128.17,128.12,128.16,7547.0,112.568,112.5856,112.5417,112.5768,7547.0
2017-09-12 11:40:00,128.16,128.18,128.14,128.14,14362.0,112.5768,112.5944,112.5592,112.5592,14362.0
2017-09-12 11:45:00,128.16,128.19,128.15,128.19,9020.0,112.5768,112.6031,112.568,112.6031,9020.0
2017-09-12 11:50:00,128.17,128.2,128.17,128.17,12950.0,112.5856,112.6119,112.5856,112.5856,12950.0
2017-09-12 11:55:00,128.17,128.18,128.16,128.16,8399.0,112.5856,112.5944,112.5768,112.5768,8399.0
2017-09-12 12:00:00,128.18,128.2,128.16,128.17,8252.0,112.5944,112.6119,112.5768,112.5856,8252.0
2017-09-12 12:05:00,128.16,128.18,128.16,128.17,5941.0,112.5768,112.5944,112.5768,112.5856,5941.0
2017-09-12 12:10:00,128.18,128.22,128.16,128.22,6574.0,112.5944,112.6295,112.5768,112.6295,6574.0
2017-09-12 12:15:00,128.22,128.24,128.2,128.24,14529.0,112.6295,112.6471,112.6119,112.6471,14529.0
2017-09-12 12:20:00,128.23,128.24,128.22,128.22,2244.0,112.6383,112.6471,112.6295,112.6295,2244.0
2017-09-12 12:25:00,128.23,128.25,128.22,128.23,6928.0,112.6383,112.6558,112.6295,112.6383,6928.0
2017-09-12 12:30:00,128.23,128.28,128.22,128.27,16782.0,112.6383,112.6822,112.6295,112.6734,16782.0
2017-09-12 12:35:00,128.26,128.26,128.22,128.25,25648.0,112.6646,112.6646,112.6295,112.6558,25648.0
2017-09-12 12:40:00,128.25,128.26,128.24,128.24,11698.0,112.6558,112.6646,112.6471,112.6471,11698.0
2017-09-12 12:45:00,128.25,128.26,128.23,128.25,11954.0,112.6558,112.6646,112.6383,112.6558,11954.0
2017-09-12 12:50:00,128.25,128.26,128.24,128.25,5096.0,112.6558,112.6646,112.6471,112.6558,5096.0
2017-09-12 12:55:00,128.25,128.28,128.25,128.27,6048.0,112.6558,112.6822,112.6558,112.6734,6048.0
2017-09-12 13:00:00,128.27,128.29,128.24,128.28,193966.0,112.6734,112.691,112.6471,112.6822,193966.0
2017-09-12 13:05:00,128.29,128.3,128.28,128.29,60234.0,112.691,112.6998,112.6822,112.691,60234.0
2017-09-12 13:10:00,128.29,128.3,128.28,128.29,33558.0,112.691,112.6998,112.6822,112.691,33558.0
2017-09-12 13:15:00,128.28,128.31,128.28,128.29,199900.0,112.6822,112.7085,112.6822,112.691,199900.0
2017-09-12 13:20:00,128.28,128.3,128.28,128.3,34057.0,112.6822,112.6998,112.6822,112.6998,34057.0
2017-09-12 13:25:00,128.28,128.3,128.28,128.28,13228.0,112.6822,112.6998,112.6822,112.6822,13228.0
2017-09-12 13:30:00,128.28,128.31,128.28,128.29,10313.0,112.6822,112.7085,112.6822,112.691,10313.0
2017-09-12 13:35:00,128.29,128.3,128.28,128.28,3452.0,112.691,112.6998,112.6822,112.6822,3452.0
2017-09-12 13:40:00,128.29,128.34,128.29,128.32,7691.0,112.691,112.7349,112.691,112.7173,7691.0
2017-09-12 13:45:00,128.31,128.31,128.24,128.28,24264.0,112.7085,112.7085,112.6471,112.6822,24264.0
2017-09-12 13:50:00,128.28,128.28,128.26,128.27,4905.0,112.6822,112.6822,112.6646,112.6734,4905.0
2017-09-12 13:55:00,128.27,128.28,128.21,128.21,5536.0,112.6734,112.6822,112.6207,112.6207,5536.0
2017-09-12 14:00:00,128.23,128.24,128.21,128.23,5944.0,112.6383,112.6471,112.6207,112.6383,5944.0
2017-09-12 14:05:00,128.24,128.24,128.19,128.2,10766.0,112.6471,112.6471,112.6031,112.6119,10766.0
2017-09-12 14:10:00,128.21,128.22,128.19,128.22,24324.0,112.6207,112.6295,112.6031,112.6295,24324.0
2017-09-12 14:15:00,128.21,128.25,128.2,128.24,7164.0,112.6207,112.6558,112.6119,112.6471,7164.0
2017-09-12 14:20:00,128.24,128.24,128.18,128.2,9751.0,112.6471,112.6471,112.5944,112.6119,9751.0
2017-09-12 14:25:00,128.21,128.21,128.16,128.19,11727.0,112.6207,112.6207,112.5768,112.6031,11727.0
2017-09-12 14:30:00,128.19,128.22,128.18,128.22,13026.0,112.6031,112.6295,112.5944,112.6295,13026.0
2017-09-12 14:35:00,128.21,128.22,128.17,128.19,12151.0,112.6207,112.6295,112.5856,112.6031,12151.0
2017-09-12 14:40:00,128.17,128.21,128.16,128.2,43648.0,112.5856,112.6207,112.5768,112.6119,43648.0
2017-09-12 14:45:00,128.22,128.23,128.18,128.2,41209.0,112.6295,112.6383,112.5944,112.6119,41209.0
2017-09-12 14:50:00,128.19,128.21,128.18,128.2,20269.0,112.6031,112.6207,112.5944,112.6119,20269.0
2017-09-12 14:55:00,128.21,128.22,128.19,128.22,20763.0,112.6207,112.6295,112.6031,112.6295,20763.0
2017-09-12 15:00:00,128.22,128.23,128.15,128.18,25823.0,112.6295,112.6383,112.568,112.5944,25823.0
2017-09-12 15:05:00,128.17,128.2,128.13,128.16,22080.0,112.5856,112.6119,112.5504,112.5768,22080.0
2017-09-12 15:10:00,128.16,128.19,128.14,128.16,40181.0,112.5768,112.6031,112.5592,112.5768,40181.0
2017-09-12 15:15:00,128.17,128.21,128.17,128.19,30186.0,112.5856,112.6207,112.5856,112.6031,30186.0
2017-09-12 15:20:00,128.18,128.22,128.17,128.21,41850.0,112.5944,112.6295,112.5856,112.6207,41850.0
2017-09-12 15:25:00,128.21,128.24,128.21,128.21,49177.0,112.6207,112.6471,112.6207,112.6207,49177.0
2017-09-12 15:30:00,128.2,128.24,128.2,128.24,31921.0,112.6119,112.6471,112.6119,112.6471,31921.0
2017-09-12 15:35:00,128.24,128.26,128.23,128.23,33332.0,112.6471,112.6646,112.6383,112.6383,33332.0
2017-09-12 15:40:00,128.23,128.25,128.22,128.23,33265.0,112.6383,112.6558,112.6295,112.6383,33265.0
2017-09-12 15:45:00,128.23,128.25,128.23,128.25,40914.0,112.6383,112.6558,112.6383,112.6558,40914.0
2017-09-12 15:50:00,128.25,128.3,128.25,128.29,44889.0,112.6558,112.6998,112.6558,112.691,44889.0
2017-09-12 15:55:00,128.28,128.34,128.27,128.34,47507.0,112.6822,112.7349,112.6734,112.7349,47507.0
2017-09-13 09:30:00,128.23,128.23,128.12,128.21,35801.0,112.6383,112.6383,112.5417,112.6207,35801.0
2017-09-13 09:35:00,128.22,128.27,128.22,128.26,9443.0,112.6295,112.6734,112.6295,112.6646,9443.0
2017-09-13 09:40:00,128.25,128.27,128.22,128.23,8898.0,112.6558,112.6734,112.6295,112.6383,8898.0
2017-09-13 09:45:00,128.24,128.24,128.2,128.22,7182.0,112.6471,112.6471,112.6119,112.6295,7182.0
2017-09-13 09:50:00,128.23,128.24,128.19,128.22,8606.0,112.6383,112.6471,112.6031,112.6295,8606.0
2017-09-13 09:55:00,128.25,128.31,128.24,128.3,19332.0,112.6558,112.7085,112.6471,112.6998,19332.0
2017-09-13 10:00:00,128.3,128.31,128.28,128.29,31327.0,112.6998,112.7085,112.6822,112.691,31327.0
2017-09-13 10:05:00,128.32,128.32,128.28,128.31,26587.0,112.7173,112.7173,112.6822,112.7085,26587.0
2017-09-13 10:10:00,128.33,128.36,128.31,128.35,14493.0,112.7261,112.7525,112.7085,112.7437,14493.0
2017-09-13 10:15:00,128.35,128.35,128.28,128.31,25758.0,112.7437,112.7437,112.6822,112.7085,25758.0
2017-09-13 10:20:00,128.31,128.34,128.3,128.33,14499.0,112.7085,112.7349,112.6998,112.7261,14499.0
2017-09-13 10:25:00,128.33,128.35,128.32,128.34,11382.0,112.7261,112.7437,112.7173,112.7349,11382.0
2017-09-13 10:30:00,128.35,128.38,128.33,128.36,14377.0,112.7437,112.77,112.7261,112.7525,14377.0
2017-09-13 10:35:00,128.34,128.37,128.33,128.36,58239.0,112.7349,112.7613,112.7261,112.7525,58239.0
2017-09-13 10:40:00,128.36,128.37,128.3,128.3,14226.0,112.7525,112.7613,112.6998,112.6998,14226.0
2017-09-13 10:45:00,128.3,128.31,128.27,128.27,6995.0,112.6998,112.7085,112.6734,112.6734,6995.0
2017-09-13 10:50:00,128.27,128.33,128.27,128.33,6775.0,112.6734,112.7261,112.6734,112.7261,6775.0
2017-09-13 10:55:00,128.33,128.34,128.31,128.34,16010.0,112.7261,112.7349,112.7085,112.7349,16010.0
2017-09-13 11:00:00,128.33,128.36,128.32,128.36,14371.0,112.7261,112.7525,112.7173,112.7525,14371.0
2017-09-13 11:05:00,128.36,128.37,128.35,128.36,9730.0,112.7525,112.7613,112.7437,112.7525,9730.0
2017-09-13 11:10:00,128.37,128.39,128.36,128.38,11457.0,112.7613,112.7788,112.7525,112.77,11457.0
2017-09-13 11:15:00,128.38,128.39,128.36,128.36,10508.0,112.77,112.7788,112.7525,112.7525,10508.0
2017-09-13 11:20:00,128.37,128.37,128.35,128.36,12203.0,112.7613,112.7613,112.7437,112.7525,12203.0
2017-09-13 11:25:00,128.35,128.36,128.32,128.33,10342.0,112.7437,112.7525,112.7173,112.7261,10342.0
2017-09-13 11:30:00,128.34,128.34,128.3,128.31,17366.0,112.7349,112.7349,112.6998,112.7085,17366.0
2017-09-13 11:35:00,128.31,128.31,128.2,128.24,71298.0,112.7085,112.7085,112.6119,112.6471,71298.0
2017-09-13 11:40:00,128.24,128.28,128.22,128.27,10247.0,112.6471,112.6822,112.6295,112.6734,10247.0
2017-09-13 11:45:00,128.27,128.31,128.26,128.29,7008.0,112.6734,112.7085,112.6646,112.691,7008.0
2017-09-13 11:50:00,128.3,128.32,128.28,128.31,7807.0,112.6998,112.7173,112.6822,112.7085,7807.0
2017-09-13 11:55:00,128.31,128.32,128.26,128.27,5914.0,112.7085,112.7173,112.6646,112.6734,5914.0
2017-09-13 12:00:00,128.28,128.31,128.27,128.31,6257.0,112.6822,112.7085,112.6734,112.7085,6257.0
2017-09-13 12:05:00,128.31,128.31,128.28,128.3,15385.0,112.7085,112.7085,112.6822,112.6998,15385.0
2017-09-13 12:10:00,128.31,128.31,128.28,128.3,6763.0,112.7085,112.7085,112.6822,112.6998,6763.0
2017-09-13 12:15:00,128.3,128.34,128.3,128.33,5122.0,112.6998,112.7349,112.6998,112.7261,5122.0
2017-09-13 12:20:00,128.32,128.35,128.32,128.32,12844.0,112.7173,112.7437,112.7173,112.7173,12844.0
2017-09-13 12:25:00,128.33,128.36,128.32,128.34,13728.0,112.7261,112.7525,112.7173,112.7349,13728.0
2017-09-13 12:30:00,128.33,128.36,128.32,128.35,15379.0,112.7261,112.7525,112.7173,112.7437,15379.0
2017-09-13 12:35:00,128.36,128.36,128.31,128.34,7124.0,112.7525,112.7525,112.7085,112.7349,7124.0
2017-09-13 12:40:00,128.35,128.39,128.34,128.37,8970.0,112.7437,112.7788,112.7349,112.7613,8970.0
2017-09-13 12:45:00,128.39,128.41,128.38,128.41,51081.0,112.7788,112.7964,112.77,112.7964,51081.0
2017-09-13 12:50:00,128.41,128.41,128.37,128.38,7584.0,112.7964,112.7964,112.7613,112.77,7584.0
2017-09-13 12:55:00,128.36,128.39,128.36,128.36,36224.0,112.7525,112.7788,112.7525,112.7525,36224.0
2017-09-13 13:00:00,128.37,128.39,128.29,128.38,55577.0,112.7613,112.7788,112.691,112.77,55577.0
2017-09-13 13:05:00,128.38,128.38,128.35,128.36,7515.0,112.77,112.77,112.7437,112.7525,7515.0
2017-09-13 13:10:00,128.35,128.36,128.34,128.34,6060.0,112.7437,112.7525,112.7349,112.7349,6060.0
2017-09-13 13:15:00,128.34,128.38,128.32,128.38,7030.0,112.7349,112.77,112.7173,112.77,7030.0
2017-09-13 13:20:00,128.39,128.39,128.35,128.36,6420.0,112.7788,112.7788,112.7437,112.7525,6420.0
2017-09-13 13:25:00,128.36,128.37,128.33,128.34,34177.0,112.7525,112.7613,112.7261,112.7349,34177.0
2017-09-13 13:30:00,128.35,128.36,128.31,128.33,45562.0,112.7437,112.7525,112.7085,112.7261,45562.0
2017-09-13 13:35:00,128.33,128.34,128.31,128.33,22239.0,112.7261,112.7349,112.7085,112.7261,22239.0
2017-09-13 13:40:00,128.33,128.33,128.32,128.33,6541.0,112.7261,112.7261,112.7173,112.7261,6541.0
2017-09-13 13:45:00,128.32,128.35,128.32,128.35,18638.0,112.7173,112.7437,112.7173,112.7437,18638.0
2017-09-13 13:50:00,128.34,128.36,128.33,128.35,15350.0,112.7349,112.7525,112.7261,112.7437,15350.0
2017-09-13 13:55:00,128.35,128.35,128.32,128.32,6188.0,112.7437,112.7437,112.7173,112.7173,6188.0
2017-09-13 14:00:00,128.33,128.34,128.31,128.32,41016.0,112.7261,112.7349,112.7085,112.7173,41016.0
2017-09-13 14:05:00,128.31,128.35,128.31,128.34,8886.0,112.7085,112.7437,112.7085,112.7349,8886.0
2017-09-13 14:10:00,128.34,128.36,128.32,128.35,14159.0,112.7349,112.7525,112.7173,112.7437,14159.0
2017-09-13 14:15:00,128.35,128.37,128.33,128.34,14925.0,112.7437,112.7613,112.7261,112.7349,14925.0
2017-09-13 14:20:00,128.33,128.34,128.32,128.32,12783.0,112.7261,112.7349,112.7173,112.7173,12783.0
2017-09-13 14:25:00,128.34,128.35,128.33,128.34,15212.0,112.7349,112.7437,112.7261,112.7349,15212.0
2017-09-13 14:30:00,128.31,128.34,128.31,128.34,6758.0,112.7085,112.7349,112.7085,112.7349,6758.0
2017-09-13 14:35:00,128.34,128.34,128.32,128.33,12201.0,112.7349,112.7349,112.7173,112.7261,12201.0
2017-09-13 14:40:00,128.32,128.37,128.31,128.37,12301.0,112.7173,112.7613,112.7085,112.7613,12301.0
2017-09-13 14:45:00,128.36,128.38,128.35,128.36,16505.0,112.7525,112.77,112.7437,112.7525,16505.0
2017-09-13 14:50:00,128.36,128.39,128.36,128.37,8592.0,112.7525,112.7788,112.7525,112.7613,8592.0
2017-09-13 14:55:00,128.38,128.41,128.36,128.36,25092.0,112.77,112.7964,112.7525,112.7525,25092.0
2017-09-13 15:00:00,128.36,128.4,128.33,128.33,20754.0,112.7525,112.7876,112.7261,112.7261,20754.0
2017-09-13 15:05:00,128.34,128.34,128.31,128.32,14562.0,112.7349,112.7349,112.7085,112.7173,14562.0
2017-09-13 15:10:00,128.32,128.34,128.31,128.34,12903.0,112.7173,112.7349,112.7085,112.7349,12903.0
2017-09-13 15:15:00,128.34,128.35,128.32,128.35,12747.0,112.7349,112.7437,112.7173,112.7437,12747.0
2017-09-13 15:20:00,128.34,128.36,128.34,128.34,16083.0,112.7349,112.7525,112.7349,112.7349,16083.0
2017-09-13 15:25:00,128.34,128.35,128.31,128.33,13882.0,112.7349,112.7437,112.7085,112.7261,13882.0
2017-09-13 15:30:00,128.33,128.37,128.32,128.37,11849.0,112.7261,112.7613,112.7173,112.7613,11849.0
2017-09-13 15:35:00,128.37,128.37,128.33,128.36,20853.0,112.7613,112.7613,112.7261,112.7525,20853.0
2017-09-13 15:40:00,128.35,128.35,128.31,128.32,14384.0,112.7437,112.7437,112.7085,112.7173,14384.0
2017-09-13 15:45:00,128.31,128.32,128.29,128.3,19097.0,112.7085,112.7173,112.691,112.6998,19097.0
2017-09-13 15:50:00,128.31,128.4,128.31,128.39,184664.0,112.7085,112.7876,112.7085,112.7788,184664.0
2017-09-13 15:55:00,128.4,128.41,128.36,128.41,43361.0,112.7876,112.7964,112.7525,112.7964,43361.0
2017-09-14 09:30:00,128.23,128.23,128.12,128.17,33353.0,112.6383,112.6383,112.5417,112.5856,33353.0
2017-09-14 09:35:00,128.16,128.16,128.07,128.07,6551.0,112.5768,112.5768,112.4977,112.4977,6551.0
2017-09-14 09:40:00,128.08,128.11,128.07,128.09,14668.0,112.5065,112.5329,112.4977,112.5153,14668.0
2017-09-14 09:45:00,128.11,128.22,128.11,128.17,30652.0,112.5329,112.6295,112.5329,112.5856,30652.0
2017-09-14 09:50:00,128.19,128.25,128.16,128.25,25942.0,112.6031,112.6558,112.5768,112.6558,25942.0
2017-09-14 09:55:00,128.26,128.27,128.23,128.27,42066.0,112.6646,112.6734,112.6383,112.6734,42066.0
2017-09-14 10:00:00,128.28,128.29,128.25,128.25,44757.0,112.6822,112.691,112.6558,112.6558,44757.0
2017-09-14 10:05:00,128.24,128.25,128.22,128.25,10577.0,112.6471,112.6558,112.6295,112.6558,10577.0
2017-09-14 10:10:00,128.28,128.29,128.24,128.29,16882.0,112.6822,112.691,112.6471,112.691,16882.0
2017-09-14 10:15:00,128.28,128.33,128.28,128.31,10221.0,112.6822,112.7261,112.6822,112.7085,10221.0
2017-09-14 10:20:00,128.31,128.33,128.29,128.31,31497.0,112.7085,112.7261,112.691,112.7085,31497.0
2017-09-14 10:25:00,128.29,128.34,128.29,128.3,11662.0,112.691,112.7349,112.691,112.6998,11662.0
2017-09-14 10:30:00,128.3,128.36,128.3,128.35,7626.0,112.6998,112.7525,112.6998,112.7437,7626.0
2017-09-14 10:35:00,128.35,128.38,128.34,128.34,14175.0,112.7437,112.77,112.7349,112.7349,14175.0
2017-09-14 10:40:00,128.35,128.35,128.31,128.34,6747.0,112.7437,112.7437,112.7085,112.7349,6747.0
2017-09-14 10:45:00,128.35,128.37,128.34,128.36,10073.0,112.7437,112.7613,112.7349,112.7525,10073.0
2017-09-14 10:50:00,128.37,128.37,128.33,128.34,88943.0,112.7613,112.7613,112.7261,112.7349,88943.0
2017-09-14 10:55:00,128.35,128.37,128.32,128.33,15779.0,112.7437,112.7613,112.7173,112.7261,15779.0
2017-09-14 11:00:00,128.33,128.34,128.31,128.33,9470.0,112.7261,112.7349,112.7085,112.7261,9470.0
2017-09-14 11:05:00,128.34,128.39,128.32,128.39,18274.0,112.7349,112.7788,112.7173,112.7788,18274.0
2017-09-14 11:10:00,128.39,128.42,128.38,128.42,5129.0,112.7788,112.8052,112.77,112.8052,5129.0
2017-09-14 11:15:00,128.43,128.48,128.42,128.44,107013.0,112.814,112.8579,112.8052,112.8227,107013.0
2017-09-14 11:20:00,128.44,128.45,128.4,128.43,28363.0,112.8227,112.8315,112.7876,112.814,28363.0
2017-09-14 11:25:00,128.42,128.43,128.4,128.41,17494.0,112.8052,112.814,112.7876,112.7964,17494.0
2017-09-14 11:30:00,128.41,128.43,128.39,128.41,20406.0,112.7964,112.814,112.7788,112.7964,20406.0
2017-09-14 11:35:00,128.41,128.42,128.39,128.39,5510.0,112.7964,112.8052,112.7788,112.7788,5510.0
2017-09-14 11:40:00,128.4,128.4,128.36,128.37,3750.0,112.7876,112.7876,112.7525,112.7613,3750.0
2017-09-14 11:45:00,128.36,128.38,128.35,128.36,4951.0,112.7525,112.77,112.7437,112.7525,4951.0
2017-09-14 11:50:00,128.36,128.38,128.34,128.38,21224.0,112.7525,112.77,112.7349,112.77,21224.0
2017-09-14 11:55:00,128.37,128.4,128.37,128.38,9703.0,112.7613,112.7876,112.7613,112.77,9703.0
2017-09-14 12:00:00,128.39,128.41,128.35,128.36,55898.0,112.7788,112.7964,112.7437,112.7525,55898.0
2017-09-14 12:05:00,128.36,128.37,128.32,128.35,11987.0,112.7525,112.7613,112.7173,112.7437,11987.0
2017-09-14 12:10:00,128.34,128.36,128.33,128.36,13962.0,112.7349,112.7525,112.7261,112.7525,13962.0
2017-09-14 12:15:00,128.35,128.4,128.35,128.36,11373.0,112.7437,112.7876,112.7437,112.7525,11373.0
2017-09-14 12:20:00,128.36,128.36,128.32,128.35,17752.0,112.7525,112.7525,112.7173,112.7437,17752.0
2017-09-14 12:25:00,128.35,128.37,128.33,128.37,4421.0,112.7437,112.7613,112.7261,112.7613,4421.0
2017-09-14 12:30:00,128.36,128.38,128.34,128.37,27719.0,112.7525,112.77,112.7349,112.7613,27719.0
2017-09-14 12:35:00,128.35,128.36,128.34,128.34,7192.0,112.7437,112.7525,112.7349,112.7349,7192.0
2017-09-14 12:40:00,128.36,128.41,128.36,128.41,10687.0,112.7525,112.7964,112.7525,112.7964,10687.0
2017-09-14 12:45:00,128.4,128.4,128.37,128.39,3364.0,112.7876,112.7876,112.7613,112.7788,3364.0
2017-09-14 12:50:00,128.4,128.44,128.4,128.44,16595.0,112.7876,112.8227,112.7876,112.8227,16595.0
2017-09-14 12:55:00,128.44,128.44,128.4,128.41,7886.0,112.8227,112.8227,112.7876,112.7964,7886.0
2017-09-14 13:00:00,128.39,128.39,128.37,128.38,4998.0,112.7788,112.7788,112.7613,112.77,4998.0
2017-09-14 13:05:00,128.36,128.38,128.34,128.34,3188.0,112.7525,112.77,112.7349,112.7349,3188.0
2017-09-14 13:10:00,128.34,128.35,128.33,128.34,2371.0,112.7349,112.7437,112.7261,112.7349,2371.0
2017-09-14 13:15:00,128.32,128.36,128.32,128.36,2427.0,112.7173,112.7525,112.7173,112.7525,2427.0
2017-09-14 13:20:00,128.35,128.37,128.32,128.33,5477.0,112.7437,112.7613,112.7173,112.7261,5477.0
2017-09-14 13:25:00,128.33,128.36,128.32,128.36,11976.0,112.7261,112.7525,112.7173,112.7525,11976.0
2017-09-14 13:30:00,128.36,128.37,128.32,128.32,6187.0,112.7525,112.7613,112.7173,112.7173,6187.0
2017-09-14 13:35:00,128.33,128.35,128.32,128.33,5054.0,112.7261,112.7437,112.7173,112.7261,5054.0
2017-09-14 13:40:00,128.33,128.36,128.32,128.35,15031.0,112.7261,112.7525,112.7173,112.7437,15031.0
2017-09-14 13:45:00,128.35,128.36,128.32,128.33,19075.0,112.7437,112.7525,112.7173,112.7261,19075.0
2017-09-14 13:50:00,128.32,128.34,128.31,128.32,10134.0,112.7173,112.7349,112.7085,112.7173,10134.0
2017-09-14 13:55:00,128.32,128.33,128.31,128.31,10865.0,112.7173,112.7261,112.7085,112.7085,10865.0
2017-09-14 14:00:00,128.32,128.34,128.29,128.34,17141.0,112.7173,112.7349,112.691,112.7349,17141.0
2017-09-14 14:05:00,128.33,128.37,128.32,128.35,5956.0,112.7261,112.7613,112.7173,112.7437,5956.0
2017-09-14 14:10:00,128.35,128.37,128.33,128.37,9349.0,112.7437,112.7613,112.7261,112.7613,9349.0
2017-09-14 14:15:00,128.36,128.37,128.34,128.36,10094.0,112.7525,112.7613,112.7349,112.7525,10094.0
2017-09-14 14:20:00,128.38,128.4,128.36,128.38,10360.0,112.77,112.7876,112.7525,112.77,10360.0
2017-09-14 14:25:00,128.38,128.39,128.34,128.34,5478.0,112.77,112.7788,112.7349,112.7349,5478.0
2017-09-14 14:30:00,128.34,128.38,128.34,128.36,6391.0,112.7349,112.77,112.7349,112.7525,6391.0
2017-09-14 14:35:00,128.37,128.37,128.35,128.36,9798.0,112.7613,112.7613,112.7437,112.7525,9798.0
2017-09-14 14:40:00,128.36,128.4,128.35,128.39,16964.0,112.7525,112.7876,112.7437,112.7788,16964.0
2017-09-14 14:45:00,128.39,128.41,128.38,128.41,16704.0,112.7788,112.7964,112.77,112.7964,16704.0
2017-09-14 14:50:00,128.41,128.41,128.37,128.37,13524.0,112.7964,112.7964,112.7613,112.7613,13524.0
2017-09-14 14:55:00,128.37,128.38,128.36,128.37,23590.0,112.7613,112.77,112.7525,112.7613,23590.0
2017-09-14 15:00:00,128.37,128.37,128.35,128.36,13654.0,112.7613,112.7613,112.7437,112.7525,13654.0
2017-09-14 15:05:00,128.36,128.37,128.34,128.34,9672.0,112.7525,112.7613,112.7349,112.7349,9672.0
2017-09-14 15:10:00,128.35,128.35,128.32,128.32,22282.0,112.7437,112.7437,112.7173,112.7173,22282.0
2017-09-14 15:15:00,128.32,128.33,128.29,128.32,14719.0,112.7173,112.7261,112.691,112.7173,14719.0
2017-09-14 15:20:00,128.32,128.34,128.29,128.32,42265.0,112.7173,112.7349,112.691,112.7173,42265.0
2017-09-14 15:25:00,128.32,128.32,128.3,128.32,16271.0,112.7173,112.7173,112.6998,112.7173,16271.0
2017-09-14 15:30:00,128.31,128.34,128.31,128.34,12528.0,112.7085,112.7349,112.7085,112.7349,12528.0
2017-09-14 15:35:00,128.33,128.36,128.32,128.36,5756.0,112.7261,112.7525,112.7173,112.7525,5756.0
2017-09-14 15:40:00,128.34,128.35,128.27,128.29,28451.0,112.7349,112.7437,112.6734,112.691,28451.0
2017-09-14 15:45:00,128.27,128.3,128.27,128.3,17286.0,112.6734,112.6998,112.6734,112.6998,17286.0
2017-09-14 15:50:00,128.31,128.34,128.28,128.3,17039.0,112.7085,112.7349,112.6822,112.6998,17039.0
2017-09-14 15:55:00,128.3,128.37,128.27,128.34,69483.0,112.6998,112.7613,112.6734,112.7349,69483.0
2017-09-15 09:30:00,128.31,128.38,128.26,128.32,87202.0,112.7085,112.77,112.6646,112.7173,87202.0
2017-09-15 09:35:00,128.32,128.34,128.3,128.32,17602.0,112.7173,112.7349,112.6998,112.7173,17602.0
2017-09-15 09:40:00,128.31,128.34,128.27,128.28,7153.0,112.7085,112.7349,112.6734,112.6822,7153.0
2017-09-15 09:45:00,128.29,128.35,128.29,128.32,10931.0,112.691,112.7437,112.691,112.7173,10931.0
2017-09-15 09:50:00,128.33,128.35,128.29,128.33,215003.0,112.7261,112.7437,112.691,112.7261,215003.0
2017-09-15 09:55:00,128.34,128.34,128.24,128.25,26741.0,112.7349,112.7349,112.6471,112.6558,26741.0
2017-09-15 10:00:00,128.24,128.29,128.24,128.28,16915.0,112.6471,112.691,112.6471,112.6822,16915.0
2017-09-15 10:05:00,128.29,128.29,128.21,128.24,34127.0,112.691,112.691,112.6207,112.6471,34127.0
2017-09-15 10:10:00,128.24,128.25,128.2,128.22,25907.0,112.6471,112.6558,112.6119,112.6295,25907.0
2017-09-15 10:15:00,128.23,128.3,128.23,128.3,4666.0,112.6383,112.6998,112.6383,112.6998,4666.0
2017-09-15 10:20:00,128.3,128.31,128.27,128.28,2860.0,112.6998,112.7085,112.6734,112.6822,2860.0
2017-09-15 10:25:00,128.28,128.3,128.26,128.28,8275.0,112.6822,112.6998,112.6646,112.6822,8275.0
2017-09-15 10:30:00,128.28,128.32,128.27,128.3,5376.0,112.6822,112.7173,112.6734,112.6998,5376.0
2017-09-15 10:35:00,128.31,128.33,128.3,128.33,4571.0,112.7085,112.7261,112.6998,112.7261,4571.0
2017-09-15 10:40:00,128.32,128.34,128.28,128.33,5925.0,112.7173,112.7349,112.6822,112.7261,5925.0
2017-09-15 10:45:00,128.33,128.4,128.32,128.39,18716.0,112.7261,112.7876,112.7173,112.7788,18716.0
2017-09-15 10:50:00,128.4,128.48,128.39,128.47,13116.0,112.7876,112.8579,112.7788,112.8491,13116.0
2017-09-15 10:55:00,128.47,128.47,128.4,128.43,7798.0,112.8491,112.8491,112.7876,112.814,7798.0
2017-09-15 11:00:00,128.41,128.42,128.38,128.41,7512.0,112.7964,112.8052,112.77,112.7964,7512.0
2017-09-15 11:05:00,128.41,128.44,128.41,128.42,6243.0,112.7964,112.8227,112.7964,112.8052,6243.0
2017-09-15 11:10:00,128.41,128.44,128.39,128.43,12562.0,112.7964,112.8227,112.7788,112.814,12562.0
2017-09-15 11:15:00,128.42,128.42,128.38,128.38,6498.0,112.8052,112.8052,112.77,112.77,6498.0
2017-09-15 11:20:00,128.39,128.4,128.38,128.4,12182.0,112.7788,112.7876,112.77,112.7876,12182.0
2017-09-15 11:25:00,128.4,128.43,128.4,128.42,10462.0,112.7876,112.814,112.7876,112.8052,10462.0
2017-09-15 11:30:00,128.42,128.44,128.4,128.41,26109.0,112.8052,112.8227,112.7876,112.7964,26109.0
2017-09-15 11:35:00,128.41,128.42,128.38,128.39,33118.0,112.7964,112.8052,112.77,112.7788,33118.0
2017-09-15 11:40:00,128.39,128.41,128.37,128.4,42086.0,112.7788,112.7964,112.7613,112.7876,42086.0
2017-09-15 11:45:00,128.4,128.43,128.39,128.42,77202.0,112.7876,112.814,112.7788,112.8052,77202.0
2017-09-15 11:50:00,128.42,128.45,128.41,128.44,19435.0,112.8052,112.8315,112.7964,112.8227,19435.0
2017-09-15 11:55:00,128.45,128.46,128.43,128.44,53401.0,112.8315,112.8403,112.814,112.8227,53401.0
2017-09-15 12:00:00,128.45,128.47,128.44,128.46,19925.0,112.8315,112.8491,112.8227,112.8403,19925.0
2017-09-15 12:05:00,128.45,128.46,128.43,128.46,14772.0,112.8315,112.8403,112.814,112.8403,14772.0
2017-09-15 12:10:00,128.45,128.47,128.44,128.46,8763.0,112.8315,112.8491,112.8227,112.8403,8763.0
2017-09-15 12:15:00,128.46,128.48,128.45,128.46,8183.0,112.8403,112.8579,112.8315,112.8403,8183.0
2017-09-15 12:20:00,128.45,128.46,128.44,128.44,8576.0,112.8315,112.8403,112.8227,112.8227,8576.0
2017-09-15 12:25:00,128.45,128.47,128.44,128.47,2891.0,112.8315,112.8491,112.8227,112.8491,2891.0
2017-09-15 12:30:00,128.47,128.48,128.45,128.47,9508.0,112.8491,112.8579,112.8315,112.8491,9508.0
2017-09-15 12:35:00,128.47,128.47,128.42,128.43,17691.0,112.8491,112.8491,112.8052,112.814,17691.0
2017-09-15 12:40:00,128.43,128.46,128.42,128.44,8305.0,112.814,112.8403,112.8052,112.8227,8305.0
2017-09-15 12:45:00,128.45,128.46,128.44,128.45,1691.0,112.8315,112.8403,112.8227,112.8315,1691.0
2017-09-15 12:50:00,128.44,128.46,128.44,128.45,17340.0,112.8227,112.8403,112.8227,112.8315,17340.0
2017-09-15 12:55:00,128.45,128.45,128.42,128.43,7962.0,112.8315,112.8315,112.8052,112.814,7962.0
2017-09-15 13:00:00,128.43,128.45,128.42,128.45,5154.0,112.814,112.8315,112.8052,112.8315,5154.0
2017-09-15 13:05:00,128.45,128.45,128.44,128.44,2525.0,112.8315,112.8315,112.8227,112.8227,2525.0
2017-09-15 13:10:00,128.46,128.46,128.43,128.44,7765.0,112.8403,112.8403,112.814,112.8227,7765.0
2017-09-15 13:15:00,128.43,128.46,128.43,128.46,2604.0,112.814,112.8403,112.814,112.8403,2604.0
2017-09-15 13:20:00,128.45,128.45,128.42,128.43,5795.0,112.8315,112.8315,112.8052,112.814,5795.0
2017-09-15 13:25:00,128.44,128.45,128.43,128.44,7389.0,112.8227,112.8315,112.814,112.8227,7389.0
2017-09-15 13:30:00,128.45,128.46,128.44,128.46,6154.0,112.8315,112.8403,112.8227,112.8403,6154.0
2017-09-15 13:35:00,128.46,128.47,128.43,128.43,3048.0,112.8403,112.8491,112.814,112.814,3048.0
2017-09-15 13:40:00,128.43,128.44,128.4,128.41,9031.0,112.814,112.8227,112.7876,112.7964,9031.0
2017-09-15 13:45:00,128.41,128.43,128.4,128.42,2668.0,112.7964,112.814,112.7876,112.8052,2668.0
2017-09-15 13:50:00,128.39,128.42,128.39,128.41,19007.0,112.7788,112.8052,112.7788,112.7964,19007.0
2017-09-15 13:55:00,128.4,128.43,128.39,128.43,6705.0,112.7876,112.814,112.7788,112.814,6705.0
2017-09-15 14:00:00,128.43,128.44,128.42,128.43,8865.0,112.814,112.8227,112.8052,112.814,8865.0
2017-09-15 14:05:00,128.43,128.44,128.42,128.42,4709.0,112.814,112.8227,112.8052,112.8052,4709.0
2017-09-15 14:10:00,128.45,128.46,128.44,128.45,11081.0,112.8315,112.8403,112.8227,112.8315,11081.0
2017-09-15 14:15:00,128.45,128.45,128.42,128.44,10663.0,112.8315,112.8315,112.8052,112.8227,10663.0
2017-09-15 14:20:00,128.43,128.44,128.41,128.42,6828.0,112.814,112.8227,112.7964,112.8052,6828.0
2017-09-15 14:25:00,128.42,128.44,128.41,128.42,4213.0,112.8052,112.8227,112.7964,112.8052,4213.0
2017-09-15 14:30:00,128.45,128.46,128.43,128.44,17497.0,112.8315,112.8403,112.814,112.8227,17497.0
2017-09-15 14:35:00,128.45,128.46,128.43,128.43,10036.0,112.8315,112.8403,112.814,112.814,10036.0
2017-09-15 14:40:00,128.45,128.47,128.45,128.47,2240.0,112.8315,112.8491,112.8315,112.8491,2240.0
2017-09-15 14:45:00,128.48,128.49,128.47,128.49,6401.0,112.8579,112.8667,112.8491,112.8667,6401.0
2017-09-15 14:50:00,128.49,128.49,128.46,128.46,4794.0,112.8667,112.8667,112.8403,112.8403,4794.0
2017-09-15 14:55:00,128.47,128.49,128.45,128.48,16173.0,112.8491,112.8667,112.8315,112.8579,16173.0
2017-09-15 15:00:00,128.49,128.49,128.47,128.48,12463.0,112.8667,112.8667,112.8491,112.8579,12463.0
2017-09-15 15:05:00,128.48,128.5,128.47,128.49,16278.0,112.8579,112.8754,112.8491,112.8667,16278.0
2017-09-15 15:10:00,128.49,128.52,128.49,128.5,8703.0,112.8667,112.893,112.8667,112.8754,8703.0
2017-09-15 15:15:00,128.52,128.52,128.49,128.52,9684.0,112.893,112.893,112.8667,112.893,9684.0
2017-09-15 15:20:00,128.52,128.55,128.51,128.55,16758.0,112.893,112.9194,112.8842,112.9194,16758.0
2017-09-15 15:25:00,128.54,128.55,128.51,128.52,12680.0,112.9106,112.9194,112.8842,112.893,12680.0
2017-09-15 15:30:00,128.52,128.57,128.52,128.56,17191.0,112.893,112.9369,112.893,112.9282,17191.0
2017-09-15 15:35:00,128.55,128.56,128.54,128.55,53207.0,112.9194,112.9282,112.9106,112.9194,53207.0
2017-09-15 15:40:00,128.56,128.56,128.52,128.55,10651.0,112.9282,112.9282,112.893,112.9194,10651.0
2017-09-15 15:45:00,128.55,128.56,128.52,128.54,29446.0,112.9194,112.9282,112.893,112.9106,29446.0
2017-09-15 15:50:00,128.55,128.59,128.51,128.59,30425.0,112.9194,112.9545,112.8842,112.9545,30425.0
2017-09-15 15:55:00,128.59,128.62,128.54,128.59,53191.0,112.9545,112.9809,112.9106,112.9545,53191.0
2017-09-18 09:30:00,128.85,128.85,128.73,128.79,136270.0,113.1829,113.1829,113.0775,113.1302,136270.0
2017-09-18 09:35:00,128.79,128.94,128.77,128.93,81152.0,113.1302,113.2619,113.1126,113.2532,81152.0
2017-09-18 09:40:00,128.93,129.0,128.92,128.98,58424.0,113.2532,113.3146,113.2444,113.2971,58424.0
2017-09-18 09:45:00,128.98,129.06,128.97,129.05,35358.0,113.2971,113.3674,113.2883,113.3586,35358.0
2017-09-18 09:50:00,129.05,129.1,129.04,129.04,20583.0,113.3586,113.4025,113.3498,113.3498,20583.0
2017-09-18 09:55:00,129.05,129.06,129.01,129.04,11540.0,113.3586,113.3674,113.3234,113.3498,11540.0
2017-09-18 10:00:00,129.02,129.06,129.02,129.05,32466.0,113.3322,113.3674,113.3322,113.3586,32466.0
2017-09-18 10:05:00,129.05,129.08,129.04,129.06,12187.0,113.3586,113.3849,113.3498,113.3674,12187.0
2017-09-18 10:10:00,129.04,129.06,129.03,129.04,9668.0,113.3498,113.3674,113.341,113.3498,9668.0
2017-09-18 10:15:00,129.04,129.06,129.01,129.02,66206.0,113.3498,113.3674,113.3234,113.3322,66206.0
2017-09-18 10:20:00,129.03,129.03,128.98,129.03,21789.0,113.341,113.341,113.2971,113.341,21789.0
2017-09-18 10:25:00,129.02,129.03,128.99,129.02,33772.0,113.3322,113.341,113.3059,113.3322,33772.0
2017-09-18 10:30:00,129.01,129.05,128.99,129.02,49888.0,113.3234,113.3586,113.3059,113.3322,49888.0
2017-09-18 10:35:00,129.03,129.03,128.98,128.98,14886.0,113.341,113.341,113.2971,113.2971,14886.0
2017-09-18 10:40:00,128.99,128.99,128.97,128.99,7463.0,113.3059,113.3059,113.2883,113.3059,7463.0
2017-09-18 10:45:00,128.99,129.03,128.98,129.01,11621.0,113.3059,113.341,113.2971,113.3234,11621.0
2017-09-18 10:50:00,129.01,129.02,128.98,128.99,11132.0,113.3234,113.3322,113.2971,113.3059,11132.0
2017-09-18 10:55:00,129.0,129.0,128.96,128.97,13039.0,113.3146,113.3146,113.2795,113.2883,13039.0
2017-09-18 11:00:00,128.96,129.02,128.96,129.01,14615.0,113.2795,113.3322,113.2795,113.3234,14615.0
2017-09-18 11:05:00,129.01,129.03,128.98,128.99,8036.0,113.3234,113.341,113.2971,113.3059,8036.0
2017-09-18 11:10:00,129.0,129.02,128.99,129.0,4245.0,113.3146,113.3322,113.3059,113.3146,4245.0
2017-09-18 11:15:00,129.0,129.02,128.98,128.99,12910.0,113.3146,113.3322,113.2971,113.3059,12910.0
2017-09-18 11:20:00,129.0,129.03,128.98,129.03,7307.0,113.3146,113.341,113.2971,113.341,7307.0
2017-09-18 11:25:00,129.02,129.05,129.02,129.05,18695.0,113.3322,113.3586,113.3322,113.3586,18695.0
2017-09-18 11:30:00,129.05,129.05,129.01,129.02,7237.0,113.3586,113.3586,113.3234,113.3322,7237.0
2017-09-18 11:35:00,129.02,129.02,129.0,129.0,9809.0,113.3322,113.3322,113.3146,113.3146,9809.0
2017-09-18 11:40:00,129.0,129.01,128.99,128.99,7319.0,113.3146,113.3234,113.3059,113.3059,7319.0
2017-09-18 11:45:00,129.0,129.03,128.99,129.01,20008.0,113.3146,113.341,113.3059,113.3234,20008.0
2017-09-18 11:50:00,129.01,129.01,128.98,128.99,7213.0,113.3234,113.3234,113.2971,113.3059,7213.0
2017-09-18 11:55:00,128.99,129.0,128.96,128.99,13811.0,113.3059,113.3146,113.2795,113.3059,13811.0
2017-09-18 12:00:00,128.98,129.01,128.98,129.01,12376.0,113.2971,113.3234,113.2971,113.3234,12376.0
2017-09-18 12:05:00,129.0,129.02,128.99,129.0,22114.0,113.3146,113.3322,113.3059,113.3146,22114.0
2017-09-18 12:10:00,129.0,129.01,128.97,128.99,19204.0,113.3146,113.3234,113.2883,113.3059,19204.0
2017-09-18 12:15:00,128.99,129.0,128.96,128.99,5206.0,113.3059,113.3146,113.2795,113.3059,5206.0
2017-09-18 12:20:00,128.99,128.99,128.96,128.97,8283.0,113.3059,113.3059,113.2795,113.2883,8283.0
2017-09-18 12:25:00,128.98,128.99,128.97,128.98,8968.0,113.2971,113.3059,113.2883,113.2971,8968.0
2017-09-18 12:30:00,128.98,128.99,128.96,128.98,12637.0,113.2971,113.3059,113.2795,113.2971,12637.0
2017-09-18 12:35:00,128.98,128.99,128.97,128.98,7705.0,113.2971,113.3059,113.2883,113.2971,7705.0
2017-09-18 12:40:00,128.98,128.98,128.96,128.97,9316.0,113.2971,113.2971,113.2795,113.2883,9316.0
2017-09-18 12:45:00,128.96,128.96,128.9,128.93,14210.0,113.2795,113.2795,113.2268,113.2532,14210.0
2017-09-18 12:50:00,128.94,128.96,128.93,128.95,9140.0,113.2619,113.2795,113.2532,113.2707,9140.0
2017-09-18 12:55:00,128.95,128.99,128.94,128.98,174175.0,113.2707,113.3059,113.2619,113.2971,174175.0
2017-09-18 13:00:00,128.98,128.99,128.95,128.96,8397.0,113.2971,113.3059,113.2707,113.2795,8397.0
2017-09-18 13:05:00,128.95,128.98,128.95,128.95,6998.0,113.2707,113.2971,113.2707,113.2707,6998.0
2017-09-18 13:10:00,128.95,128.96,128.94,128.95,3509.0,113.2707,113.2795,113.2619,113.2707,3509.0
2017-09-18 13:15:00,128.94,128.97,128.93,128.97,3966.0,113.2619,113.2883,113.2532,113.2883,3966.0
2017-09-18 13:20:00,128.96,128.96,128.93,128.96,7064.0,113.2795,113.2795,113.2532,113.2795,7064.0
2017-09-18 13:25:00,128.96,128.96,128.94,128.95,5090.0,113.2795,113.2795,113.2619,113.2707,5090.0
2017-09-18 13:30:00,128.95,128.96,128.94,128.95,12617.0,113.2707,113.2795,113.2619,113.2707,12617.0
2017-09-18 13:35:00,128.96,128.99,128.95,128.98,4950.0,113.2795,113.3059,113.2707,113.2971,4950.0
2017-09-18 13:40:00,128.98,129.02,128.98,129.01,33766.0,113.2971,113.3322,113.2971,113.3234,33766.0
2017-09-18 13:45:00,129.01,129.03,129.01,129.02,8859.0,113.3234,113.341,113.3234,113.3322,8859.0
2017-09-18 13:50:00,129.02,129.03,129.01,129.03,8212.0,113.3322,113.341,113.3234,113.341,8212.0
2017-09-18 13:55:00,129.02,129.02,128.98,128.99,6253.0,113.3322,113.3322,113.2971,113.3059,6253.0
2017-09-18 14:00:00,129.0,129.0,128.96,128.96,49944.0,113.3146,113.3146,113.2795,113.2795,49944.0
2017-09-18 14:05:00,128.96,128.97,128.94,128.95,17311.0,113.2795,113.2883,113.2619,113.2707,17311.0
2017-09-18 14:10:00,128.94,128.96,128.91,128.93,23861.0,113.2619,113.2795,113.2356,113.2532,23861.0
2017-09-18 14:15:00,128.91,128.92,128.75,128.77,32774.0,113.2356,113.2444,113.095,113.1126,32774.0
2017-09-18 14:20:00,128.76,128.82,128.75,128.81,17776.0,113.1038,113.1565,113.095,113.1478,17776.0
2017-09-18 14:25:00,128.81,128.84,128.77,128.83,17088.0,113.1478,113.1741,113.1126,113.1653,17088.0
2017-09-18 14:30:00,128.82,128.84,128.8,128.8,21570.0,113.1565,113.1741,113.139,113.139,21570.0
2017-09-18 14:35:00,128.81,128.81,128.7,128.71,13541.0,113.1478,113.1478,113.0511,113.0599,13541.0
2017-09-18 14:40:00,128.73,128.75,128.69,128.72,19267.0,113.0775,113.095,113.0423,113.0687,19267.0
2017-09-18 14:45:00,128.7,128.76,128.69,128.76,14160.0,113.0511,113.1038,113.0423,113.1038,14160.0
2017-09-18 14:50:00,128.75,128.79,128.75,128.78,23668.0,113.095,113.1302,113.095,113.1214,23668.0
2017-09-18 14:55:00,128.78,128.81,128.77,128.8,13785.0,113.1214,113.1478,113.1126,113.139,13785.0
2017-09-18 15:00:00,128.79,128.86,128.79,128.86,26339.0,113.1302,113.1917,113.1302,113.1917,26339.0
2017-09-18 15:05:00,128.87,128.87,128.81,128.83,18453.0,113.2005,113.2005,113.1478,113.1653,18453.0
2017-09-18 15:10:00,128.84,128.84,128.81,128.82,18284.0,113.1741,113.1741,113.1478,113.1565,18284.0
2017-09-18 15:15:00,128.83,128.85,128.82,128.84,15706.0,113.1653,113.1829,113.1565,113.1741,15706.0
2017-09-18 15:20:00,128.82,128.88,128.82,128.87,8698.0,113.1565,113.2092,113.1565,113.2005,8698.0
2017-09-18 15:25:00,128.86,128.9,128.85,128.85,23534.0,113.1917,113.2268,113.1829,113.1829,23534.0
2017-09-18 15:30:00,128.86,128.89,128.83,128.89,13982.0,113.1917,113.218,113.1653,113.218,13982.0
2017-09-18 15:35:00,128.89,128.93,128.88,128.92,20492.0,113.218,113.2532,113.2092,113.2444,20492.0
2017-09-18 15:40:00,128.93,128.94,128.91,128.93,13177.0,113.2532,113.2619,113.2356,113.2532,13177.0
2017-09-18 15:45:00,128.94,128.94,128.9,128.91,11072.0,113.2619,113.2619,113.2268,113.2356,11072.0
2017-09-18 15:50:00,128.92,128.93,128.9,128.9,16308.0,113.2444,113.2532,113.2268,113.2268,16308.0
2017-09-18 15:55:00,128.91,128.92,128.86,128.9,21617.0,113.2356,113.2444,113.1917,113.2268,21617.0
2017-09-19 09:30:00,129.06,129.1,129.03,129.06,65901.0,113.3674,113.4025,113.341,113.3674,65901.0
2017-09-19 09:35:00,129.06,129.06,128.93,128.93,13724.0,113.3674,113.3674,113.2532,113.2532,13724.0
2017-09-19 09:40:00,128.92,128.94,128.88,128.91,8161.0,113.2444,113.2619,113.2092,113.2356,8161.0
2017-09-19 09:45:00,128.94,128.97,128.91,128.95,8745.0,113.2619,113.2883,113.2356,113.2707,8745.0
2017-09-19 09:50:00,128.91,128.95,128.9,128.95,7172.0,113.2356,113.2707,113.2268,113.2707,7172.0
2017-09-19 09:55:00,128.95,128.96,128.89,128.92,7850.0,113.2707,113.2795,113.218,113.2444,7850.0
2017-09-19 10:00:00,128.91,128.96,128.9,128.96,16208.0,113.2356,113.2795,113.2268,113.2795,16208.0
2017-09-19 10:05:00,128.96,128.97,128.94,128.96,3418.0,113.2795,113.2883,113.2619,113.2795,3418.0
2017-09-19 10:10:00,128.95,128.95,128.92,128.94,12720.0,113.2707,113.2707,113.2444,113.2619,12720.0
2017-09-19 10:15:00,128.94,129.0,128.92,128.98,9187.0,113.2619,113.3146,113.2444,113.2971,9187.0
2017-09-19 10:20:00,128.96,129.0,128.9,128.99,6454.0,113.2795,113.3146,113.2268,113.3059,6454.0
2017-09-19 10:25:00,129.0,129.03,128.97,128.98,10262.0,113.3146,113.341,113.2883,113.2971,10262.0
2017-09-19 10:30:00,128.99,129.01,128.95,128.96,22866.0,113.3059,113.3234,113.2707,113.2795,22866.0
2017-09-19 10:35:00,128.94,129.04,128.94,129.04,9868.0,113.2619,113.3498,113.2619,113.3498,9868.0
2017-09-19 10:40:00,129.02,129.02,128.97,128.98,7473.0,113.3322,113.3322,113.2883,113.2971,7473.0
2017-09-19 10:45:00,128.98,128.99,128.96,128.96,9583.0,113.2971,113.3059,113.2795,113.2795,9583.0
2017-09-19 10:50:00,128.96,128.98,128.94,128.97,5976.0,113.2795,113.2971,113.2619,113.2883,5976.0
2017-09-19 10:55:00,129.0,129.01,128.96,128.97,12651.0,113.3146,113.3234,113.2795,113.2883,12651.0
2017-09-19 11:00:00,128.96,128.96,128.85,128.86,15855.0,113.2795,113.2795,113.1829,113.1917,15855.0
2017-09-19 11:05:00,128.87,128.89,128.85,128.87,8680.0,113.2005,113.218,113.1829,113.2005,8680.0
2017-09-19 11:10:00,128.86,128.89,128.85,128.87,7549.0,113.1917,113.218,113.1829,113.2005,7549.0
2017-09-19 11:15:00,128.88,128.91,128.88,128.9,9569.0,113.2092,113.2356,113.2092,113.2268,9569.0
2017-09-19 11:20:00,128.91,128.92,128.89,128.91,6061.0,113.2356,113.2444,113.218,113.2356,6061.0
2017-09-19 11:25:00,128.91,128.95,128.91,128.94,10966.0,113.2356,113.2707,113.2356,113.2619,10966.0
2017-09-19 11:30:00,128.95,128.99,128.94,128.99,51340.0,113.2707,113.3059,113.2619,113.3059,51340.0
2017-09-19 11:35:00,128.99,129.01,128.96,128.98,38106.0,113.3059,113.3234,113.2795,113.2971,38106.0
2017-09-19 11:40:00,128.97,128.98,128.96,128.97,8438.0,113.2883,113.2971,113.2795,113.2883,8438.0
2017-09-19 11:45:00,128.96,129.01,128.96,129.01,96193.0,113.2795,113.3234,113.2795,113.3234,96193.0
2017-09-19 11:50:00,129.0,129.01,128.98,128.98,11131.0,113.3146,113.3234,113.2971,113.2971,11131.0
2017-09-19 11:55:00,128.99,129.0,128.97,128.98,10591.0,113.3059,113.3146,113.2883,113.2971,10591.0
2017-09-19 12:00:00,128.98,129.05,128.97,129.02,3360.0,113.2971,113.3586,113.2883,113.3322,3360.0
2017-09-19 12:05:00,129.03,129.05,129.02,129.05,10462.0,113.341,113.3586,113.3322,113.3586,10462.0
2017-09-19 12:10:00,129.03,129.04,129.02,129.02,6755.0,113.341,113.3498,113.3322,113.3322,6755.0
2017-09-19 12:15:00,129.03,129.03,128.99,129.0,18623.0,113.341,113.341,113.3059,113.3146,18623.0
2017-09-19 12:20:00,129.01,129.04,128.98,129.04,2911.0,113.3234,113.3498,113.2971,113.3498,2911.0
2017-09-19 12:25:00,129.03,129.05,129.02,129.05,5285.0,113.341,113.3586,113.3322,113.3586,5285.0
2017-09-19 12:30:00,129.06,129.07,129.05,129.06,14651.0,113.3674,113.3761,113.3586,113.3674,14651.0
2017-09-19 12:35:00,129.06,129.06,129.02,129.03,6725.0,113.3674,113.3674,113.3322,113.341,6725.0
2017-09-19 12:40:00,129.02,129.04,129.02,129.04,1735.0,113.3322,113.3498,113.3322,113.3498,1735.0
2017-09-19 12:45:00,129.05,129.07,129.04,129.06,20219.0,113.3586,113.3761,113.3498,113.3674,20219.0
2017-09-19 12:50:00,129.06,129.07,129.05,129.05,4707.0,113.3674,113.3761,113.3586,113.3586,4707.0
2017-09-19 12:55:00,129.05,129.06,129.02,129.03,4838.0,113.3586,113.3674,113.3322,113.341,4838.0
2017-09-19 13:00:00,129.03,129.03,129.01,129.01,5938.0,113.341,113.341,113.3234,113.3234,5938.0
2017-09-19 13:05:00,129.02,129.06,129.01,129.05,8692.0,113.3322,113.3674,113.3234,113.3586,8692.0
2017-09-19 13:10:00,129.05,129.06,129.04,129.04,27512.0,113.3586,113.3674,113.3498,113.3498,27512.0
2017-09-19 13:15:00,129.04,129.05,129.02,129.03,12103.0,113.3498,113.3586,113.3322,113.341,12103.0
2017-09-19 13:20:00,129.01,129.02,128.99,129.0,23833.0,113.3234,113.3322,113.3059,113.3146,23833.0
2017-09-19 13:25:00,129.0,129.0,128.99,129.0,5385.0,113.3146,113.3146,113.3059,113.3146,5385.0
2017-09-19 13:30:00,129.0,129.03,129.0,129.02,7497.0,113.3146,113.341,113.3146,113.3322,7497.0
2017-09-19 13:35:00,129.02,129.03,129.0,129.02,8679.0,113.3322,113.341,113.3146,113.3322,8679.0
2017-09-19 13:40:00,129.02,129.03,129.01,129.02,10260.0,113.3322,113.341,113.3234,113.3322,10260.0
2017-09-19 13:45:00,129.03,129.03,129.01,129.02,7978.0,113.341,113.341,113.3234,113.3322,7978.0
2017-09-19 13:50:00,129.02,129.05,129.01,129.04,35118.0,113.3322,113.3586,113.3234,113.3498,35118.0
2017-09-19 13:55:00,129.04,129.05,129.03,129.04,10276.0,113.3498,113.3586,113.341,113.3498,10276.0
2017-09-19 14:00:00,129.05,129.06,129.04,129.06,12798.0,113.3586,113.3674,113.3498,113.3674,12798.0
2017-09-19 14:05:00,129.05,129.07,129.05,129.05,21354.0,113.3586,113.3761,113.3586,113.3586,21354.0
2017-09-19 14:10:00,129.05,129.05,129.02,129.04,8545.0,113.3586,113.3586,113.3322,113.3498,8545.0
2017-09-19 14:15:00,129.04,129.04,129.01,129.03,5452.0,113.3498,113.3498,113.3234,113.341,5452.0
2017-09-19 14:20:00,129.03,129.03,129.0,129.0,4701.0,113.341,113.341,113.3146,113.3146,4701.0
2017-09-19 14:25:00,128.99,129.02,128.98,128.99,9126.0,113.3059,113.3322,113.2971,113.3059,9126.0
2017-09-19 14:30:00,128.98,129.06,128.98,129.06,8621.0,113.2971,113.3674,113.2971,113.3674,8621.0
2017-09-19 14:35:00,129.05,129.06,129.03,129.04,5534.0,113.3586,113.3674,113.341,113.3498,5534.0
2017-09-19 14:40:00,129.05,129.06,129.03,129.05,32508.0,113.3586,113.3674,113.341,113.3586,32508.0
2017-09-19 14:45:00,129.05,129.06,129.04,129.05,5975.0,113.3586,113.3674,113.3498,113.3586,5975.0
2017-09-19 14:50:00,129.05,129.05,129.02,129.02,11371.0,113.3586,113.3586,113.3322,113.3322,11371.0
2017-09-19 14:55:00,129.02,129.03,128.99,129.01,26205.0,113.3322,113.341,113.3059,113.3234,26205.0
2017-09-19 15:00:00,129.0,129.02,128.99,129.0,16240.0,113.3146,113.3322,113.3059,113.3146,16240.0
2017-09-19 15:05:00,129.01,129.02,128.99,128.99,2562.0,113.3234,113.3322,113.3059,113.3059,2562.0
2017-09-19 15:10:00,128.99,129.01,128.99,129.0,15741.0,113.3059,113.3234,113.3059,113.3146,15741.0
2017-09-19 15:15:00,129.0,129.01,128.99,129.01,10409.0,113.3146,113.3234,113.3059,113.3234,10409.0
2017-09-19 15:20:00,129.01,129.04,129.0,129.0,11684.0,113.3234,113.3498,113.3146,113.3146,11684.0
2017-09-19 15:25:00,129.0,129.03,128.99,129.02,14954.0,113.3146,113.341,113.3059,113.3322,14954.0
2017-09-19 15:30:00,129.03,129.05,129.02,129.03,8336.0,113.341,113.3586,113.3322,113.341,8336.0
2017-09-19 15:35:00,129.04,129.07,129.02,129.06,20642.0,113.3498,113.3761,113.3322,113.3674,20642.0
2017-09-19 15:40:00,129.06,129.07,129.02,129.03,14603.0,113.3674,113.3761,113.3322,113.341,14603.0
2017-09-19 15:45:00,129.0,129.02,129.0,129.0,30740.0,113.3146,113.3322,113.3146,113.3146,30740.0
2017-09-19 15:50:00,129.03,129.03,128.98,128.99,13827.0,113.341,113.341,113.2971,113.3059,13827.0
2017-09-19 15:55:00,128.99,129.01,128.97,129.0,25126.0,113.3059,113.3234,113.2883,113.3146,25126.0
2017-09-20 09:30:00,129.1,129.15,128.99,129.06,53365.0,113.4025,113.4464,113.3059,113.3674,53365.0
2017-09-20 09:35:00,129.07,129.1,129.03,129.09,15046.0,113.3761,113.4025,113.341,113.3937,15046.0
2017-09-20 09:40:00,129.11,129.14,129.11,129.11,5634.0,113.4113,113.4376,113.4113,113.4113,5634.0
2017-09-20 09:45:00,129.12,129.14,129.09,129.1,12039.0,113.4201,113.4376,113.3937,113.4025,12039.0
2017-09-20 09:50:00,129.09,129.1,129.04,129.05,42045.0,113.3937,113.4025,113.3498,113.3586,42045.0
2017-09-20 09:55:00,129.06,129.1,129.04,129.09,9696.0,113.3674,113.4025,113.3498,113.3937,9696.0
2017-09-20 10:00:00,129.09,129.1,129.05,129.07,26353.0,113.3937,113.4025,113.3586,113.3761,26353.0
2017-09-20 10:05:00,129.05,129.07,129.02,129.04,34666.0,113.3586,113.3761,113.3322,113.3498,34666.0
2017-09-20 10:10:00,129.04,129.04,129.0,129.01,13864.0,113.3498,113.3498,113.3146,113.3234,13864.0
2017-09-20 10:15:00,129.03,129.03,128.99,129.01,5490.0,113.341,113.341,113.3059,113.3234,5490.0
2017-09-20 10:20:00,129.01,129.03,129.01,129.02,8835.0,113.3234,113.341,113.3234,113.3322,8835.0
2017-09-20 10:25:00,129.03,129.06,129.02,129.05,31748.0,113.341,113.3674,113.3322,113.3586,31748.0
2017-09-20 10:30:00,129.04,129.08,129.03,129.07,8816.0,113.3498,113.3849,113.341,113.3761,8816.0
2017-09-20 10:35:00,129.07,129.1,129.06,129.09,6641.0,113.3761,113.4025,113.3674,113.3937,6641.0
2017-09-20 10:40:00,129.09,129.09,129.06,129.06,4953.0,113.3937,113.3937,113.3674,113.3674,4953.0
2017-09-20 10:45:00,129.06,129.09,129.03,129.08,17298.0,113.3674,113.3937,113.341,113.3849,17298.0
2017-09-20 10:50:00,129.09,129.09,129.04,129.04,13512.0,113.3937,113.3937,113.3498,113.3498,13512.0
2017-09-20 10:55:00,129.03,129.03,128.96,128.98,7095.0,113.341,113.341,113.2795,113.2971,7095.0
2017-09-20 11:00:00,129.01,129.02,128.95,129.01,7140.0,113.3234,113.3322,113.2707,113.3234,7140.0
2017-09-20 11:05:00,129.01,129.03,128.97,128.99,19815.0,113.3234,113.341,113.2883,113.3059,19815.0
2017-09-20 11:10:00,128.98,129.04,128.97,129.01,6316.0,113.2971,113.3498,113.2883,113.3234,6316.0
2017-09-20 11:15:00,129.01,129.06,129.0,129.05,14045.0,113.3234,113.3674,113.3146,113.3586,14045.0
2017-09-20 11:20:00,129.04,129.06,129.03,129.06,3624.0,113.3498,113.3674,113.341,113.3674,3624.0
2017-09-20 11:25:00,129.04,129.05,129.03,129.05,7492.0,113.3498,113.3586,113.341,113.3586,7492.0
2017-09-20 11:30:00,129.06,129.13,129.06,129.13,15275.0,113.3674,113.4288,113.3674,113.4288,15275.0
2017-09-20 11:35:00,129.12,129.13,129.1,129.11,4228.0,113.4201,113.4288,113.4025,113.4113,4228.0
2017-09-20 11:40:00,129.11,129.13,129.09,129.1,13057.0,113.4113,113.4288,113.3937,113.4025,13057.0
2017-09-20 11:45:00,129.1,129.11,129.08,129.09,8597.0,113.4025,113.4113,113.3849,113.3937,8597.0
2017-09-20 11:50:00,129.09,129.1,129.08,129.09,3253.0,113.3937,113.4025,113.3849,113.3937,3253.0
2017-09-20 11:55:00,129.08,129.12,129.07,129.1,23404.0,113.3849,113.4201,113.3761,113.4025,23404.0
2017-09-20 12:00:00,129.13,129.16,129.12,129.15,4212.0,113.4288,113.4552,113.4201,113.4464,4212.0
2017-09-20 12:05:00,129.14,129.15,129.1,129.1,14855.0,113.4376,113.4464,113.4025,113.4025,14855.0
2017-09-20 12:10:00,129.12,129.17,129.11,129.17,35833.0,113.4201,113.464,113.4113,113.464,35833.0
2017-09-20 12:15:00,129.16,129.17,129.15,129.17,4026.0,113.4552,113.464,113.4464,113.464,4026.0
2017-09-20 12:20:00,129.16,129.16,129.14,129.14,6236.0,113.4552,113.4552,113.4376,113.4376,6236.0
2017-09-20 12:25:00,129.14,129.17,129.13,129.15,7337.0,113.4376,113.464,113.4288,113.4464,7337.0
2017-09-20 12:30:00,129.16,129.18,129.14,129.17,10730.0,113.4552,113.4728,113.4376,113.464,10730.0
2017-09-20 12:35:00,129.18,129.19,129.17,129.19,4123.0,113.4728,113.4815,113.464,113.4815,4123.0
2017-09-20 12:40:00,129.19,129.21,129.18,129.21,11844.0,113.4815,113.4991,113.4728,113.4991,11844.0
2017-09-20 12:45:00,129.19,129.2,129.18,129.18,2615.0,113.4815,113.4903,113.4728,113.4728,2615.0
2017-09-20 12:50:00,129.18,129.19,129.17,129.19,6291.0,113.4728,113.4815,113.464,113.4815,6291.0
2017-09-20 12:55:00,129.18,129.19,129.17,129.17,2951.0,113.4728,113.4815,113.464,113.464,2951.0
2017-09-20 13:00:00,129.17,129.17,129.16,129.17,3288.0,113.464,113.464,113.4552,113.464,3288.0
2017-09-20 13:05:00,129.17,129.17,129.12,129.13,4800.0,113.464,113.464,113.4201,113.4288,4800.0
2017-09-20 13:10:00,129.12,129.14,129.09,129.1,6194.0,113.4201,113.4376,113.3937,113.4025,6194.0
2017-09-20 13:15:00,129.1,129.1,129.04,129.04,37621.0,113.4025,113.4025,113.3498,113.3498,37621.0
2017-09-20 13:20:00,129.03,129.04,129.02,129.04,19123.0,113.341,113.3498,113.3322,113.3498,19123.0
2017-09-20 13:25:00,129.03,129.05,129.03,129.04,19653.0,113.341,113.3586,113.341,113.3498,19653.0
2017-09-20 13:30:00,129.04,129.05,129.04,129.05,4587.0,113.3498,113.3586,113.3498,113.3586,4587.0
2017-09-20 13:35:00,129.04,129.05,129.02,129.05,35406.0,113.3498,113.3586,113.3322,113.3586,35406.0
2017-09-20 13:40:00,129.05,129.07,129.03,129.07,9301.0,113.3586,113.3761,113.341,113.3761,9301.0
2017-09-20 13:45:00,129.08,129.08,129.05,129.06,12677.0,113.3849,113.3849,113.3586,113.3674,12677.0
2017-09-20 13:50:00,129.07,129.09,129.06,129.08,36656.0,113.3761,113.3937,113.3674,113.3849,36656.0
2017-09-20 13:55:00,129.07,129.08,129.05,129.05,30209.0,113.3761,113.3849,113.3586,113.3586,30209.0
2017-09-20 14:00:00,129.03,129.06,128.86,129.03,73455.0,113.341,113.3674,113.1917,113.341,73455.0
2017-09-20 14:05:00,129.03,129.03,128.92,128.95,14611.0,113.341,113.341,113.2444,113.2707,14611.0
2017-09-20 14:10:00,128.93,129.01,128.9,128.92,19359.0,113.2532,113.3234,113.2268,113.2444,19359.0
2017-09-20 14:15:00,128.96,128.96,128.89,128.89,20692.0,113.2795,113.2795,113.218,113.218,20692.0
2017-09-20 14:20:00,128.88,128.88,128.6,128.71,39100.0,113.2092,113.2092,112.9633,113.0599,39100.0
2017-09-20 14:25:00,128.69,128.78,128.65,128.75,30547.0,113.0423,113.1214,113.0072,113.095,30547.0
2017-09-20 14:30:00,128.73,128.75,128.67,128.74,12884.0,113.0775,113.095,113.0248,113.0863,12884.0
2017-09-20 14:35:00,128.73,128.78,128.63,128.76,21708.0,113.0775,113.1214,112.9896,113.1038,21708.0
2017-09-20 14:40:00,128.75,128.77,128.68,128.74,85242.0,113.095,113.1126,113.0336,113.0863,85242.0
2017-09-20 14:45:00,128.78,128.98,128.76,128.96,47715.0,113.1214,113.2971,113.1038,113.2795,47715.0
2017-09-20 14:50:00,128.97,128.97,128.92,128.94,8836.0,113.2883,113.2883,113.2444,113.2619,8836.0
2017-09-20 14:55:00,128.97,129.02,128.95,128.97,15843.0,113.2883,113.3322,113.2707,113.2883,15843.0
2017-09-20 15:00:00,128.92,128.98,128.91,128.94,23727.0,113.2444,113.2971,113.2356,113.2619,23727.0
2017-09-20 15:05:00,128.95,128.95,128.87,128.89,14047.0,113.2707,113.2707,113.2005,113.218,14047.0
2017-09-20 15:10:00,128.91,128.93,128.88,128.91,6279.0,113.2356,113.2532,113.2092,113.2356,6279.0
2017-09-20 15:15:00,128.9,128.96,128.89,128.95,9788.0,113.2268,113.2795,113.218,113.2707,9788.0
2017-09-20 15:20:00,128.97,129.01,128.95,128.96,21029.0,113.2883,113.3234,113.2707,113.2795,21029.0
2017-09-20 15:25:00,128.97,128.98,128.95,128.96,13001.0,113.2883,113.2971,113.2707,113.2795,13001.0
2017-09-20 15:30:00,128.97,129.07,128.96,129.07,27694.0,113.2883,113.3761,113.2795,113.3761,27694.0
2017-09-20 15:35:00,129.06,129.07,129.03,129.05,19489.0,113.3674,113.3761,113.341,113.3586,19489.0
2017-09-20 15:40:00,129.04,129.05,128.98,128.99,86523.0,113.3498,113.3586,113.2971,113.3059,86523.0
2017-09-20 15:45:00,128.99,129.08,128.99,129.08,23865.0,113.3059,113.3849,113.3059,113.3849,23865.0
2017-09-20 15:50:00,129.09,129.16,129.09,129.15,32305.0,113.3937,113.4552,113.3937,113.4464,32305.0
2017-09-20 15:55:00,129.15,129.19,129.14,129.17,143478.0,113.4464,113.4815,113.4376,113.464,143478.0
2017-09-21 09:30:00,129.12,129.13,129.03,129.09,65490.0,113.4201,113.4288,113.341,113.3937,65490.0
2017-09-21 09:35:00,129.09,129.1,128.92,128.96,132743.0,113.3937,113.4025,113.2444,113.2795,132743.0
2017-09-21 09:40:00,128.96,128.98,128.92,128.94,11082.0,113.2795,113.2971,113.2444,113.2619,11082.0
2017-09-21 09:45:00,128.93,128.96,128.82,128.86,12850.0,113.2532,113.2795,113.1565,113.1917,12850.0
2017-09-21 09:50:00,128.87,128.88,128.75,128.75,18873.0,113.2005,113.2092,113.095,113.095,18873.0
2017-09-21 09:55:00,128.76,128.84,128.72,128.83,46550.0,113.1038,113.1741,113.0687,113.1653,46550.0
2017-09-21 10:00:00,128.83,128.89,128.81,128.88,10281.0,113.1653,113.218,113.1478,113.2092,10281.0
2017-09-21 10:05:00,128.87,128.88,128.79,128.82,22019.0,113.2005,113.2092,113.1302,113.1565,22019.0
2017-09-21 10:10:00,128.83,128.86,128.83,128.84,6473.0,113.1653,113.1917,113.1653,113.1741,6473.0
2017-09-21 10:15:00,128.85,128.85,128.8,128.82,6731.0,113.1829,113.1829,113.139,113.1565,6731.0
2017-09-21 10:20:00,128.82,128.83,128.71,128.72,21690.0,113.1565,113.1653,113.0599,113.0687,21690.0
2017-09-21 10:25:00,128.73,128.83,128.72,128.81,16184.0,113.0775,113.1653,113.0687,113.1478,16184.0
2017-09-21 10:30:00,128.81,128.88,128.79,128.87,17173.0,113.1478,113.2092,113.1302,113.2005,17173.0
2017-09-21 10:35:00,128.87,128.91,128.84,128.86,20009.0,113.2005,113.2356,113.1741,113.1917,20009.0
2017-09-21 10:40:00,128.85,128.85,128.81,128.81,11820.0,113.1829,113.1829,113.1478,113.1478,11820.0
2017-09-21 10:45:00,128.81,128.89,128.81,128.89,5310.0,113.1478,113.218,113.1478,113.218,5310.0
2017-09-21 10:50:00,128.9,128.96,128.89,128.94,4908.0,113.2268,113.2795,113.218,113.2619,4908.0
2017-09-21 10:55:00,128.93,128.93,128.89,128.9,6606.0,113.2532,113.2532,113.218,113.2268,6606.0
2017-09-21 11:00:00,128.91,128.96,128.91,128.92,4875.0,113.2356,113.2795,113.2356,113.2444,4875.0
2017-09-21 11:05:00,128.91,128.93,128.89,128.93,8016.0,113.2356,113.2532,113.218,113.2532,8016.0
2017-09-21 11:10:00,128.96,128.99,128.95,128.97,8689.0,113.2795,113.3059,113.2707,113.2883,8689.0
2017-09-21 11:15:00,128.97,128.99,128.95,128.99,9703.0,113.2883,113.3059,113.2707,113.3059,9703.0
2017-09-21 11:20:00,128.99,129.04,128.98,129.01,9183.0,113.3059,113.3498,113.2971,113.3234,9183.0
2017-09-21 11:25:00,129.02,129.04,128.98,129.0,5732.0,113.3322,113.3498,113.2971,113.3146,5732.0
2017-09-21 11:30:00,129.0,129.02,128.98,129.0,12159.0,113.3146,113.3322,113.2971,113.3146,12159.0
2017-09-21 11:35:00,128.99,128.99,128.95,128.98,9321.0,113.3059,113.3059,113.2707,113.2971,9321.0
2017-09-21 11:40:00,128.99,129.01,128.98,128.99,4106.0,113.3059,113.3234,113.2971,113.3059,4106.0
2017-09-21 11:45:00,129.0,129.0,128.96,128.97,5684.0,113.3146,113.3146,113.2795,113.2883,5684.0
2017-09-21 11:50:00,128.97,128.99,128.95,128.95,4233.0,113.2883,113.3059,113.2707,113.2707,4233.0
2017-09-21 11:55:00,128.95,128.98,128.95,128.97,10211.0,113.2707,113.2971,113.2707,113.2883,10211.0
2017-09-21 12:00:00,128.96,129.0,128.95,128.99,15899.0,113.2795,113.3146,113.2707,113.3059,15899.0
2017-09-21 12:05:00,128.99,129.02,128.98,129.0,10596.0,113.3059,113.3322,113.2971,113.3146,10596.0
2017-09-21 12:10:00,129.0,129.05,128.99,129.04,10213.0,113.3146,113.3586,113.3059,113.3498,10213.0
2017-09-21 12:15:00,129.03,129.03,128.99,129.01,5402.0,113.341,113.341,113.3059,113.3234,5402.0
2017-09-21 12:20:00,129.01,129.04,129.0,129.01,7922.0,113.3234,113.3498,113.3146,113.3234,7922.0
2017-09-21 12:25:00,129.01,129.04,129.01,129.03,13645.0,113.3234,113.3498,113.3234,113.341,13645.0
2017-09-21 12:30:00,129.02,129.03,129.0,129.02,13800.0,113.3322,113.341,113.3146,113.3322,13800.0
2017-09-21 12:35:00,129.02,129.05,129.01,129.02,6909.0,113.3322,113.3586,113.3234,113.3322,6909.0
2017-09-21 12:40:00,129.01,129.01,128.94,128.96,29666.0,113.3234,113.3234,113.2619,113.2795,29666.0
2017-09-21 12:45:00,128.96,128.99,128.96,128.98,7712.0,113.2795,113.3059,113.2795,113.2971,7712.0
2017-09-21 12:50:00,128.98,129.02,128.98,129.0,5282.0,113.2971,113.3322,113.2971,113.3146,5282.0
2017-09-21 12:55:00,129.01,129.02,129.0,129.02,6272.0,113.3234,113.3322,113.3146,113.3322,6272.0
2017-09-21 13:00:00,129.02,129.03,129.0,129.01,13801.0,113.3322,113.341,113.3146,113.3234,13801.0
2017-09-21 13:05:00,129.01,129.03,128.99,129.03,16618.0,113.3234,113.341,113.3059,113.341,16618.0
2017-09-21 13:10:00,129.05,129.05,129.02,129.03,2457.0,113.3586,113.3586,113.3322,113.341,2457.0
2017-09-21 13:15:00,129.04,129.05,129.02,129.03,16782.0,113.3498,113.3586,113.3322,113.341,16782.0
2017-09-21 13:20:00,129.03,129.05,129.03,129.04,24276.0,113.341,113.3586,113.341,113.3498,24276.0
2017-09-21 13:25:00,129.04,129.05,129.0,129.0,81236.0,113.3498,113.3586,113.3146,113.3146,81236.0
2017-09-21 13:30:00,129.0,129.01,128.97,128.98,6306.0,113.3146,113.3234,113.2883,113.2971,6306.0
2017-09-21 13:35:00,128.99,129.02,128.98,129.0,14908.0,113.3059,113.3322,113.2971,113.3146,14908.0
2017-09-21 13:40:00,129.0,129.02,128.99,129.01,8165.0,113.3146,113.3322,113.3059,113.3234,8165.0
2017-09-21 13:45:00,129.0,129.01,128.94,128.95,4729.0,113.3146,113.3234,113.2619,113.2707,4729.0
2017-09-21 13:50:00,128.95,128.99,128.95,128.97,41974.0,113.2707,113.3059,113.2707,113.2883,41974.0
2017-09-21 13:55:00,128.99,129.0,128.98,129.0,10436.0,113.3059,113.3146,113.2971,113.3146,10436.0
2017-09-21 14:00:00,129.01,129.02,128.97,129.01,42622.0,113.3234,113.3322,113.2883,113.3234,42622.0
2017-09-21 14:05:00,129.01,129.02,129.0,129.01,6888.0,113.3234,113.3322,113.3146,113.3234,6888.0
2017-09-21 14:10:00,129.0,129.01,128.98,129.01,9639.0,113.3146,113.3234,113.2971,113.3234,9639.0
2017-09-21 14:15:00,129.01,129.01,128.95,128.96,19373.0,113.3234,113.3234,113.2707,113.2795,19373.0
2017-09-21 14:20:00,128.95,128.96,128.92,128.94,15525.0,113.2707,113.2795,113.2444,113.2619,15525.0
2017-09-21 14:25:00,128.94,128.97,128.93,128.97,178554.0,113.2619,113.2883,113.2532,113.2883,178554.0
2017-09-21 14:30:00,128.96,128.97,128.92,128.92,10188.0,113.2795,113.2883,113.2444,113.2444,10188.0
2017-09-21 14:35:00,128.93,128.97,128.92,128.95,20099.0,113.2532,113.2883,113.2444,113.2707,20099.0
2017-09-21 14:40:00,128.95,128.96,128.92,128.92,29369.0,113.2707,113.2795,113.2444,113.2444,29369.0
2017-09-21 14:45:00,128.91,128.91,128.85,128.86,26884.0,113.2356,113.2356,113.1829,113.1917,26884.0
2017-09-21 14:50:00,128.86,128.9,128.86,128.9,38279.0,113.1917,113.2268,113.1917,113.2268,38279.0
2017-09-21 14:55:00,128.9,128.95,128.89,128.95,23056.0,113.2268,113.2707,113.218,113.2707,23056.0
2017-09-21 15:00:00,128.94,128.98,128.94,128.97,43318.0,113.2619,113.2971,113.2619,113.2883,43318.0
2017-09-21 15:05:00,128.97,128.99,128.95,128.98,33115.0,113.2883,113.3059,113.2707,113.2971,33115.0
2017-09-21 15:10:00,128.97,128.99,128.92,128.93,43629.0,113.2883,113.3059,113.2444,113.2532,43629.0
2017-09-21 15:15:00,128.91,128.94,128.91,128.93,18423.0,113.2356,113.2619,113.2356,113.2532,18423.0
2017-09-21 15:20:00,128.92,128.97,128.92,128.96,15544.0,113.2444,113.2883,113.2444,113.2795,15544.0
2017-09-21 15:25:00,128.96,128.99,128.95,128.95,19516.0,113.2795,113.3059,113.2707,113.2707,19516.0
2017-09-21 15:30:00,128.95,128.97,128.94,128.96,14008.0,113.2707,113.2883,113.2619,113.2795,14008.0
2017-09-21 15:35:00,128.97,129.0,128.95,128.96,11063.0,113.2883,113.3146,113.2707,113.2795,11063.0
2017-09-21 15:40:00,128.95,128.96,128.86,128.87,11574.0,113.2707,113.2795,113.1917,113.2005,11574.0
2017-09-21 15:45:00,128.86,128.91,128.86,128.88,10734.0,113.1917,113.2356,113.1917,113.2092,10734.0
2017-09-21 15:50:00,128.87,128.87,128.82,128.84,20326.0,113.2005,113.2005,113.1565,113.1741,20326.0
2017-09-21 15:55:00,128.83,128.83,128.78,128.81,34964.0,113.1653,113.1653,113.1214,113.1478,34964.0
2017-09-22 09:30:00,128.14,128.21,127.99,128.19,72046.0,113.0441,113.1059,112.9118,113.0882,72046.0
2017-09-22 09:35:00,128.22,128.22,128.15,128.18,34663.0,113.1147,113.1147,113.0529,113.0794,34663.0
2017-09-22 09:40:00,128.18,128.26,128.17,128.2,84727.0,113.0794,113.15,113.0706,113.097,84727.0
2017-09-22 09:45:00,128.2,128.25,128.15,128.24,10667.0,113.097,113.1411,113.0529,113.1323,10667.0
2017-09-22 09:50:00,128.22,128.25,128.18,128.25,12355.0,113.1147,113.1411,113.0794,113.1411,12355.0
2017-09-22 09:55:00,128.23,128.25,128.2,128.2,12479.0,113.1235,113.1411,113.097,113.097,12479.0
2017-09-22 10:00:00,128.2,128.25,128.2,128.25,15935.0,113.097,113.1411,113.097,113.1411,15935.0
2017-09-22 10:05:00,128.25,128.31,128.23,128.3,126301.0,113.1411,113.1941,113.1235,113.1853,126301.0
2017-09-22 10:10:00,128.31,128.31,128.27,128.28,14658.0,113.1941,113.1941,113.1588,113.1676,14658.0
2017-09-22 10:15:00,128.27,128.3,128.27,128.3,6229.0,113.1588,113.1853,113.1588,113.1853,6229.0
2017-09-22 10:20:00,128.3,128.33,128.3,128.32,4974.0,113.1853,113.2117,113.1853,113.2029,4974.0
2017-09-22 10:25:00,128.31,128.33,128.27,128.29,12322.0,113.1941,113.2117,113.1588,113.1764,12322.0
2017-09-22 10:30:00,128.31,128.31,128.28,128.31,4079.0,113.1941,113.1941,113.1676,113.1941,4079.0
2017-09-22 10:35:00,128.3,128.34,128.29,128.31,11047.0,113.1853,113.2205,113.1764,113.1941,11047.0
2017-09-22 10:40:00,128.3,128.35,128.29,128.3,14277.0,113.1853,113.2294,113.1764,113.1853,14277.0
2017-09-22 10:45:00,128.3,128.3,128.25,128.26,10268.0,113.1853,113.1853,113.1411,113.15,10268.0
2017-09-22 10:50:00,128.24,128.26,128.21,128.23,7585.0,113.1323,113.15,113.1059,113.1235,7585.0
2017-09-22 10:55:00,128.23,128.23,128.19,128.19,25992.0,113.1235,113.1235,113.0882,113.0882,25992.0
2017-09-22 11:00:00,128.2,128.25,128.19,128.23,10268.0,113.097,113.1411,113.0882,113.1235,10268.0
2017-09-22 11:05:00,128.24,128.26,128.23,128.25,41694.0,113.1323,113.15,113.1235,113.1411,41694.0
2017-09-22 11:10:00,128.27,128.27,128.23,128.24,48515.0,113.1588,113.1588,113.1235,113.1323,48515.0
2017-09-22 11:15:00,128.23,128.24,128.21,128.23,9089.0,113.1235,113.1323,113.1059,113.1235,9089.0
2017-09-22 11:20:00,128.23,128.25,128.21,128.21,4037.0,113.1235,113.1411,113.1059,113.1059,4037.0
2017-09-22 11:25:00,128.2,128.21,128.17,128.18,14200.0,113.097,113.1059,113.0706,113.0794,14200.0
2017-09-22 11:30:00,128.18,128.24,128.17,128.21,10179.0,113.0794,113.1323,113.0706,113.1059,10179.0
2017-09-22 11:35:00,128.21,128.24,128.21,128.24,6605.0,113.1059,113.1323,113.1059,113.1323,6605.0
2017-09-22 11:40:00,128.24,128.27,128.23,128.26,9892.0,113.1323,113.1588,113.1235,113.15,9892.0
2017-09-22 11:45:00,128.25,128.26,128.22,128.23,15775.0,113.1411,113.15,113.1147,113.1235,15775.0
2017-09-22 11:50:00,128.23,128.24,128.21,128.24,18166.0,113.1235,113.1323,113.1059,113.1323,18166.0
2017-09-22 11:55:00,128.23,128.29,128.23,128.29,115101.0,113.1235,113.1764,113.1235,113.1764,115101.0
2017-09-22 12:00:00,128.29,128.3,128.25,128.3,16620.0,113.1764,113.1853,113.1411,113.1853,16620.0
2017-09-22 12:05:00,128.3,128.31,128.27,128.29,8666.0,113.1853,113.1941,113.1588,113.1764,8666.0
2017-09-22 12:10:00,128.29,128.32,128.27,128.27,31485.0,113.1764,113.2029,113.1588,113.1588,31485.0
2017-09-22 12:15:00,128.25,128.26,128.22,128.23,10394.0,113.1411,113.15,113.1147,113.1235,10394.0
2017-09-22 12:20:00,128.23,128.25,128.23,128.25,20934.0,113.1235,113.1411,113.1235,113.1411,20934.0
2017-09-22 12:25:00,128.24,128.25,128.22,128.24,7257.0,113.1323,113.1411,113.1147,113.1323,7257.0
2017-09-22 12:30:00,128.24,128.25,128.22,128.25,17312.0,113.1323,113.1411,113.1147,113.1411,17312.0
2017-09-22 12:35:00,128.25,128.26,128.22,128.22,26485.0,113.1411,113.15,113.1147,113.1147,26485.0
2017-09-22 12:40:00,128.23,128.25,128.22,128.25,2308.0,113.1235,113.1411,113.1147,113.1411,2308.0
2017-09-22 12:45:00,128.24,128.24,128.22,128.23,7481.0,113.1323,113.1323,113.1147,113.1235,7481.0
2017-09-22 12:50:00,128.24,128.25,128.23,128.24,24218.0,113.1323,113.1411,113.1235,113.1323,24218.0
2017-09-22 12:55:00,128.23,128.23,128.2,128.21,14808.0,113.1235,113.1235,113.097,113.1059,14808.0
2017-09-22 13:00:00,128.21,128.23,128.2,128.22,27767.0,113.1059,113.1235,113.097,113.1147,27767.0
2017-09-22 13:05:00,128.22,128.23,128.2,128.21,9250.0,113.1147,113.1235,113.097,113.1059,9250.0
2017-09-22 13:10:00,128.21,128.22,128.17,128.18,7836.0,113.1059,113.1147,113.0706,113.0794,7836.0
2017-09-22 13:15:00,128.18,128.19,128.15,128.16,29379.0,113.0794,113.0882,113.0529,113.0618,29379.0
2017-09-22 13:20:00,128.16,128.19,128.16,128.19,3879.0,113.0618,113.0882,113.0618,113.0882,3879.0
2017-09-22 13:25:00,128.19,128.22,128.19,128.2,14671.0,113.0882,113.1147,113.0882,113.097,14671.0
2017-09-22 13:30:00,128.2,128.24,128.18,128.23,40729.0,113.097,113.1323,113.0794,113.1235,40729.0
2017-09-22 13:35:00,128.22,128.24,128.21,128.21,7829.0,113.1147,113.1323,113.1059,113.1059,7829.0
2017-09-22 13:40:00,128.21,128.25,128.21,128.25,4092.0,113.1059,113.1411,113.1059,113.1411,4092.0
2017-09-22 13:45:00,128.25,128.25,128.23,128.23,9903.0,113.1411,113.1411,113.1235,113.1235,9903.0
2017-09-22 13:50:00,128.24,128.26,128.23,128.25,55168.0,113.1323,113.15,113.1235,113.1411,55168.0
2017-09-22 13:55:00,128.25,128.27,128.24,128.27,25573.0,113.1411,113.1588,113.1323,113.1588,25573.0
2017-09-22 14:00:00,128.27,128.27,128.22,128.26,11898.0,113.1588,113.1588,113.1147,113.15,11898.0
2017-09-22 14:05:00,128.26,128.27,128.24,128.25,9105.0,113.15,113.1588,113.1323,113.1411,9105.0
2017-09-22 14:10:00,128.25,128.25,128.23,128.24,3556.0,113.1411,113.1411,113.1235,113.1323,3556.0
2017-09-22 14:15:00,128.24,128.27,128.23,128.26,7338.0,113.1323,113.1588,113.1235,113.15,7338.0
2017-09-22 14:20:00,128.25,128.28,128.25,128.28,12776.0,113.1411,113.1676,113.1411,113.1676,12776.0
2017-09-22 14:25:00,128.27,128.28,128.25,128.26,7947.0,113.1588,113.1676,113.1411,113.15,7947.0
2017-09-22 14:30:00,128.25,128.28,128.25,128.28,8747.0,113.1411,113.1676,113.1411,113.1676,8747.0
2017-09-22 14:35:00,128.27,128.29,128.27,128.28,5165.0,113.1588,113.1764,113.1588,113.1676,5165.0
2017-09-22 14:40:00,128.28,128.29,128.27,128.28,5918.0,113.1676,113.1764,113.1588,113.1676,5918.0
2017-09-22 14:45:00,128.28,128.29,128.26,128.27,8509.0,113.1676,113.1764,113.15,113.1588,8509.0
2017-09-22 14:50:00,128.27,128.28,128.25,128.27,5449.0,113.1588,113.1676,113.1411,113.1588,5449.0
2017-09-22 14:55:00,128.28,128.29,128.27,128.28,12094.0,113.1676,113.1764,113.1588,113.1676,12094.0
2017-09-22 15:00:00,128.29,128.31,128.28,128.3,9505.0,113.1764,113.1941,113.1676,113.1853,9505.0
2017-09-22 15:05:00,128.31,128.31,128.29,128.3,14314.0,113.1941,113.1941,113.1764,113.1853,14314.0
2017-09-22 15:10:00,128.3,128.3,128.28,128.28,24019.0,113.1853,113.1853,113.1676,113.1676,24019.0
2017-09-22 15:15:00,128.29,128.31,128.29,128.3,7257.0,113.1764,113.1941,113.1764,113.1853,7257.0
2017-09-22 15:20:00,128.3,128.31,128.29,128.31,3004.0,113.1853,113.1941,113.1764,113.1941,3004.0
2017-09-22 15:25:00,128.31,128.32,128.29,128.31,12758.0,113.1941,113.2029,113.1764,113.1941,12758.0
2017-09-22 15:30:00,128.32,128.33,128.32,128.33,10198.0,113.2029,113.2117,113.2029,113.2117,10198.0
2017-09-22 15:35:00,128.33,128.34,128.32,128.34,7574.0,113.2117,113.2205,113.2029,113.2205,7574.0
2017-09-22 15:40:00,128.34,128.38,128.34,128.38,10433.0,113.2205,113.2558,113.2205,113.2558,10433.0
2017-09-22 15:45:00,128.38,128.41,128.37,128.39,17210.0,113.2558,113.2823,113.247,113.2647,17210.0
2017-09-22 15:50:00,128.4,128.43,128.39,128.42,9801.0,113.2735,113.2999,113.2647,113.2911,9801.0
2017-09-22 15:55:00,128.42,128.44,128.34,128.34,18819.0,113.2911,113.3088,113.2205,113.2205,18819.0
2017-09-25 09:30:00,128.25,128.28,128.22,128.26,141287.0,113.1411,113.1676,113.1147,113.15,141287.0
2017-09-25 09:35:00,128.26,128.29,128.19,128.27,42674.0,113.15,113.1764,113.0882,113.1588,42674.0
2017-09-25 09:40:00,128.27,128.33,128.26,128.28,12987.0,113.1588,113.2117,113.15,113.1676,12987.0
2017-09-25 09:45:00,128.28,128.31,128.23,128.23,16432.0,113.1676,113.1941,113.1235,113.1235,16432.0
2017-09-25 09:50:00,128.23,128.27,128.2,128.27,7902.0,113.1235,113.1588,113.097,113.1588,7902.0
2017-09-25 09:55:00,128.27,128.27,128.23,128.26,16728.0,113.1588,113.1588,113.1235,113.15,16728.0
2017-09-25 10:00:00,128.28,128.29,128.22,128.27,22143.0,113.1676,113.1764,113.1147,113.1588,22143.0
2017-09-25 10:05:00,128.28,128.38,128.27,128.38,22010.0,113.1676,113.2558,113.1588,113.2558,22010.0
2017-09-25 10:10:00,128.38,128.42,128.35,128.41,29344.0,113.2558,113.2911,113.2294,113.2823,29344.0
2017-09-25 10:15:00,128.4,128.42,128.37,128.42,13259.0,113.2735,113.2911,113.247,113.2911,13259.0
2017-09-25 10:20:00,128.42,128.43,128.41,128.41,8643.0,113.2911,113.2999,113.2823,113.2823,8643.0
2017-09-25 10:25:00,128.41,128.42,128.36,128.38,12631.0,113.2823,113.2911,113.2382,113.2558,12631.0
2017-09-25 10:30:00,128.37,128.38,128.31,128.33,12415.0,113.247,113.2558,113.1941,113.2117,12415.0
2017-09-25 10:35:00,128.32,128.33,128.18,128.19,17575.0,113.2029,113.2117,113.0794,113.0882,17575.0
2017-09-25 10:40:00,128.18,128.21,128.16,128.21,262201.0,113.0794,113.1059,113.0618,113.1059,262201.0
2017-09-25 10:45:00,128.21,128.22,128.14,128.17,16511.0,113.1059,113.1147,113.0441,113.0706,16511.0
2017-09-25 10:50:00,128.15,128.16,128.02,128.03,17072.0,113.0529,113.0618,112.9382,112.9471,17072.0
2017-09-25 10:55:00,128.01,128.03,127.95,127.97,67098.0,112.9294,112.9471,112.8765,112.8941,67098.0
2017-09-25 11:00:00,127.95,127.96,127.69,127.71,55560.0,112.8765,112.8853,112.6471,112.6648,55560.0
2017-09-25 11:05:00,127.74,127.86,127.73,127.81,17445.0,112.6912,112.7971,112.6824,112.753,17445.0
2017-09-25 11:10:00,127.81,127.92,127.8,127.89,22453.0,112.753,112.85,112.7442,112.8236,22453.0
2017-09-25 11:15:00,127.89,127.94,127.88,127.93,14295.0,112.8236,112.8677,112.8147,112.8588,14295.0
2017-09-25 11:20:00,127.94,127.96,127.89,127.96,10051.0,112.8677,112.8853,112.8236,112.8853,10051.0
2017-09-25 11:25:00,127.96,128.07,127.96,128.04,11540.0,112.8853,112.9824,112.8853,112.9559,11540.0
2017-09-25 11:30:00,128.02,128.04,128.0,128.0,7385.0,112.9382,112.9559,112.9206,112.9206,7385.0
2017-09-25 11:35:00,128.01,128.06,127.98,127.98,10591.0,112.9294,112.9735,112.903,112.903,10591.0
2017-09-25 11:40:00,127.97,127.99,127.93,127.93,8132.0,112.8941,112.9118,112.8588,112.8588,8132.0
2017-09-25 11:45:00,127.9,127.94,127.88,127.91,12176.0,112.8324,112.8677,112.8147,112.8412,12176.0
2017-09-25 11:50:00,127.91,127.91,127.86,127.9,11102.0,112.8412,112.8412,112.7971,112.8324,11102.0
2017-09-25 11:55:00,127.89,127.93,127.85,127.9,12535.0,112.8236,112.8588,112.7883,112.8324,12535.0
2017-09-25 12:00:00,127.89,127.91,127.84,127.86,186673.0,112.8236,112.8412,112.7795,112.7971,186673.0
2017-09-25 12:05:00,127.85,127.88,127.83,127.83,76061.0,112.7883,112.8147,112.7706,112.7706,76061.0
2017-09-25 12:10:00,127.83,127.84,127.76,127.76,22125.0,112.7706,112.7795,112.7089,112.7089,22125.0
2017-09-25 12:15:00,127.76,127.78,127.72,127.75,22104.0,112.7089,112.7265,112.6736,112.7001,22104.0
2017-09-25 12:20:00,127.75,127.8,127.71,127.8,35592.0,112.7001,112.7442,112.6648,112.7442,35592.0
2017-09-25 12:25:00,127.8,127.89,127.79,127.88,24004.0,112.7442,112.8236,112.7353,112.8147,24004.0
2017-09-25 12:30:00,127.88,127.9,127.85,127.85,16184.0,112.8147,112.8324,112.7883,112.7883,16184.0
2017-09-25 12:35:00,127.86,127.94,127.86,127.94,13520.0,112.7971,112.8677,112.7971,112.8677,13520.0
2017-09-25 12:40:00,127.94,127.99,127.93,127.97,8687.0,112.8677,112.9118,112.8588,112.8941,8687.0
2017-09-25 12:45:00,127.97,127.97,127.95,127.96,15645.0,112.8941,112.8941,112.8765,112.8853,15645.0
2017-09-25 12:50:00,127.98,128.03,127.98,128.0,5341.0,112.903,112.9471,112.903,112.9206,5341.0
2017-09-25 12:55:00,128.0,128.04,127.99,128.0,8769.0,112.9206,112.9559,112.9118,112.9206,8769.0
2017-09-25 13:00:00,127.99,128.02,127.99,128.0,9467.0,112.9118,112.9382,112.9118,112.9206,9467.0
2017-09-25 13:05:00,128.0,128.04,127.98,128.0,4599.0,112.9206,112.9559,112.903,112.9206,4599.0
2017-09-25 13:10:00,128.0,128.02,127.99,128.01,7006.0,112.9206,112.9382,112.9118,112.9294,7006.0
2017-09-25 13:15:00,128.01,128.04,128.0,128.03,5179.0,112.9294,112.9559,112.9206,112.9471,5179.0
2017-09-25 13:20:00,128.02,128.04,128.01,128.01,7847.0,112.9382,112.9559,112.9294,112.9294,7847.0
2017-09-25 13:25:00,128.0,128.02,127.99,127.99,10679.0,112.9206,112.9382,112.9118,112.9118,10679.0
2017-09-25 13:30:00,127.98,127.99,127.94,127.98,8421.0,112.903,112.9118,112.8677,112.903,8421.0
2017-09-25 13:35:00,127.98,128.06,127.97,128.05,5784.0,112.903,112.9735,112.8941,112.9647,5784.0
2017-09-25 13:40:00,128.06,128.07,128.04,128.05,4193.0,112.9735,112.9824,112.9559,112.9647,4193.0
2017-09-25 13:45:00,128.03,128.04,128.01,128.02,9872.0,112.9471,112.9559,112.9294,112.9382,9872.0
2017-09-25 13:50:00,128.02,128.05,128.01,128.03,4002.0,112.9382,112.9647,112.9294,112.9471,4002.0
2017-09-25 13:55:00,128.03,128.03,127.99,128.02,10118.0,112.9471,112.9471,112.9118,112.9382,10118.0
2017-09-25 14:00:00,128.03,128.08,128.03,128.04,8953.0,112.9471,112.9912,112.9471,112.9559,8953.0
2017-09-25 14:05:00,128.05,128.06,127.99,128.04,35833.0,112.9647,112.9735,112.9118,112.9559,35833.0
2017-09-25 14:10:00,128.03,128.03,127.97,128.0,10755.0,112.9471,112.9471,112.8941,112.9206,10755.0
2017-09-25 14:15:00,128.01,128.03,128.0,128.01,7626.0,112.9294,112.9471,112.9206,112.9294,7626.0
2017-09-25 14:20:00,128.01,128.03,127.98,128.0,14589.0,112.9294,112.9471,112.903,112.9206,14589.0
2017-09-25 14:25:00,127.98,127.99,127.93,127.96,9672.0,112.903,112.9118,112.8588,112.8853,9672.0
2017-09-25 14:30:00,127.96,127.97,127.9,127.92,13659.0,112.8853,112.8941,112.8324,112.85,13659.0
2017-09-25 14:35:00,127.91,127.92,127.86,127.9,9912.0,112.8412,112.85,112.7971,112.8324,9912.0
2017-09-25 14:40:00,127.91,127.94,127.89,127.91,23928.0,112.8412,112.8677,112.8236,112.8412,23928.0
2017-09-25 14:45:00,127.9,127.96,127.9,127.94,10609.0,112.8324,112.8853,112.8324,112.8677,10609.0
2017-09-25 14:50:00,127.93,127.99,127.92,127.97,16773.0,112.8588,112.9118,112.85,112.8941,16773.0
2017-09-25 14:55:00,127.98,128.02,127.98,128.0,12773.0,112.903,112.9382,112.903,112.9206,12773.0
2017-09-25 15:00:00,128.0,128.0,127.94,127.95,14917.0,112.9206,112.9206,112.8677,112.8765,14917.0
2017-09-25 15:05:00,127.95,128.03,127.94,128.01,18109.0,112.8765,112.9471,112.8677,112.9294,18109.0
2017-09-25 15:10:00,128.0,128.06,127.97,128.01,29278.0,112.9206,112.9735,112.8941,112.9294,29278.0
2017-09-25 15:15:00,128.02,128.04,128.01,128.01,13488.0,112.9382,112.9559,112.9294,112.9294,13488.0
2017-09-25 15:20:00,128.02,128.08,127.99,128.08,29833.0,112.9382,112.9912,112.9118,112.9912,29833.0
2017-09-25 15:25:00,128.11,128.12,128.08,128.09,14267.0,113.0176,113.0265,112.9912,113.0,14267.0
2017-09-25 15:30:00,128.08,128.14,128.07,128.09,18551.0,112.9912,113.0441,112.9824,113.0,18551.0
2017-09-25 15:35:00,128.09,128.1,128.05,128.06,71435.0,113.0,113.0088,112.9647,112.9735,71435.0
2017-09-25 15:40:00,128.07,128.08,128.02,128.03,15134.0,112.9824,112.9912,112.9382,112.9471,15134.0
2017-09-25 15:45:00,128.04,128.16,128.03,128.15,18413.0,112.9559,113.0618,112.9471,113.0529,18413.0
2017-09-25 15:50:00,128.14,128.14,128.07,128.09,17251.0,113.0441,113.0441,112.9824,113.0,17251.0
2017-09-25 15:55:00,128.1,128.15,128.09,128.14,20864.0,113.0088,113.0529,113.0,113.0441,20864.0
2017-09-26 09:30:00,128.35,128.43,128.32,128.41,47344.0,113.2294,113.2999,113.2029,113.2823,47344.0
2017-09-26 09:35:00,128.42,128.5,128.42,128.44,31401.0,113.2911,113.3617,113.2911,113.3088,31401.0
2017-09-26 09:40:00,128.44,128.48,128.41,128.42,11837.0,113.3088,113.3441,113.2823,113.2911,11837.0
2017-09-26 09:45:00,128.45,128.48,128.42,128.47,17363.0,113.3176,113.3441,113.2911,113.3352,17363.0
2017-09-26 09:50:00,128.48,128.51,128.43,128.49,31437.0,113.3441,113.3705,113.2999,113.3529,31437.0
2017-09-26 09:55:00,128.46,128.46,128.42,128.46,10425.0,113.3264,113.3264,113.2911,113.3264,10425.0
2017-09-26 10:00:00,128.47,128.49,128.4,128.4,20106.0,113.3352,113.3529,113.2735,113.2735,20106.0
2017-09-26 10:05:00,128.4,128.48,128.4,128.46,10165.0,113.2735,113.3441,113.2735,113.3264,10165.0
2017-09-26 10:10:00,128.47,128.5,128.46,128.48,25105.0,113.3352,113.3617,113.3264,113.3441,25105.0
2017-09-26 10:15:00,128.48,128.5,128.46,128.48,29592.0,113.3441,113.3617,113.3264,113.3441,29592.0
2017-09-26 10:20:00,128.48,128.5,128.42,128.44,8440.0,113.3441,113.3617,113.2911,113.3088,8440.0
2017-09-26 10:25:00,128.45,128.47,128.4,128.41,10378.0,113.3176,113.3352,113.2735,113.2823,10378.0
2017-09-26 10:30:00,128.41,128.42,128.34,128.34,16859.0,113.2823,113.2911,113.2205,113.2205,16859.0
2017-09-26 10:35:00,128.34,128.38,128.33,128.37,13072.0,113.2205,113.2558,113.2117,113.247,13072.0
2017-09-26 10:40:00,128.37,128.43,128.36,128.43,13281.0,113.247,113.2999,113.2382,113.2999,13281.0
2017-09-26 10:45:00,128.42,128.42,128.3,128.3,13995.0,113.2911,113.2911,113.1853,113.1853,13995.0
2017-09-26 10:50:00,128.29,128.34,128.29,128.31,13879.0,113.1764,113.2205,113.1764,113.1941,13879.0
2017-09-26 10:55:00,128.3,128.31,128.23,128.25,20160.0,113.1853,113.1941,113.1235,113.1411,20160.0
2017-09-26 11:00:00,128.25,128.29,128.21,128.29,13959.0,113.1411,113.1764,113.1059,113.1764,13959.0
2017-09-26 11:05:00,128.28,128.28,128.21,128.23,9691.0,113.1676,113.1676,113.1059,113.1235,9691.0
2017-09-26 11:10:00,128.22,128.24,128.2,128.21,6310.0,113.1147,113.1323,113.097,113.1059,6310.0
2017-09-26 11:15:00,128.21,128.26,128.2,128.25,7723.0,113.1059,113.15,113.097,113.1411,7723.0
2017-09-26 11:20:00,128.27,128.27,128.23,128.24,12857.0,113.1588,113.1588,113.1235,113.1323,12857.0
2017-09-26 11:25:00,128.23,128.23,128.11,128.18,12138.0,113.1235,113.1235,113.0176,113.0794,12138.0
2017-09-26 11:30:00,128.17,128.23,128.15,128.23,9737.0,113.0706,113.1235,113.0529,113.1235,9737.0
2017-09-26 11:35:00,128.24,128.26,128.21,128.26,7870.0,113.1323,113.15,113.1059,113.15,7870.0
2017-09-26 11:40:00,128.26,128.28,128.24,128.26,17700.0,113.15,113.1676,113.1323,113.15,17700.0
2017-09-26 11:45:00,128.25,128.28,128.23,128.26,9848.0,113.1411,113.1676,113.1235,113.15,9848.0
2017-09-26 11:50:00,128.26,128.27,128.23,128.24,6347.0,113.15,113.1588,113.1235,113.1323,6347.0
2017-09-26 11:55:00,128.23,128.27,128.19,128.27,10592.0,113.1235,113.1588,113.0882,113.1588,10592.0
2017-09-26 12:00:00,128.27,128.33,128.26,128.31,8097.0,113.1588,113.2117,113.15,113.1941,8097.0
2017-09-26 12:05:00,128.32,128.35,128.29,128.3,9641.0,113.2029,113.2294,113.1764,113.1853,9641.0
2017-09-26 12:10:00,128.29,128.31,128.28,128.28,9404.0,113.1764,113.1941,113.1676,113.1676,9404.0
2017-09-26 12:15:00,128.28,128.29,128.28,128.29,9296.0,113.1676,113.1764,113.1676,113.1764,9296.0
2017-09-26 12:20:00,128.28,128.3,128.28,128.28,6431.0,113.1676,113.1853,113.1676,113.1676,6431.0
2017-09-26 12:25:00,128.29,128.3,128.2,128.3,15143.0,113.1764,113.1853,113.097,113.1853,15143.0
2017-09-26 12:30:00,128.31,128.35,128.29,128.29,17454.0,113.1941,113.2294,113.1764,113.1764,17454.0
2017-09-26 12:35:00,128.28,128.32,128.19,128.2,9982.0,113.1676,113.2029,113.0882,113.097,9982.0
2017-09-26 12:40:00,128.22,128.28,128.2,128.27,3918.0,113.1147,113.1676,113.097,113.1588,3918.0
2017-09-26 12:45:00,128.27,128.3,128.22,128.3,4669.0,113.1588,113.1853,113.1147,113.1853,4669.0
2017-09-26 12:50:00,128.3,128.34,128.29,128.3,9051.0,113.1853,113.2205,113.1764,113.1853,9051.0
2017-09-26 12:55:00,128.29,128.31,128.27,128.28,10420.0,113.1764,113.1941,113.1588,113.1676,10420.0
2017-09-26 13:00:00,128.29,128.32,128.27,128.3,8535.0,113.1764,113.2029,113.1588,113.1853,8535.0
2017-09-26 13:05:00,128.3,128.33,128.27,128.33,10165.0,113.1853,113.2117,113.1588,113.2117,10165.0
2017-09-26 13:10:00,128.31,128.36,128.28,128.35,12891.0,113.1941,113.2382,113.1676,113.2294,12891.0
2017-09-26 13:15:00,128.37,128.39,128.35,128.36,10643.0,113.247,113.2647,113.2294,113.2382,10643.0
2017-09-26 13:20:00,128.37,128.37,128.33,128.33,409915.0,113.247,113.247,113.2117,113.2117,409915.0
2017-09-26 13:25:00,128.34,128.36,128.33,128.34,5797.0,113.2205,113.2382,113.2117,113.2205,5797.0
2017-09-26 13:30:00,128.34,128.39,128.34,128.38,5102.0,113.2205,113.2647,113.2205,113.2558,5102.0
2017-09-26 13:35:00,128.38,128.39,128.34,128.38,9611.0,113.2558,113.2647,113.2205,113.2558,9611.0
2017-09-26 13:40:00,128.38,128.42,128.38,128.41,8216.0,113.2558,113.2911,113.2558,113.2823,8216.0
2017-09-26 13:45:00,128.41,128.42,128.38,128.4,11333.0,113.2823,113.2911,113.2558,113.2735,11333.0
2017-09-26 13:50:00,128.39,128.43,128.39,128.43,25691.0,113.2647,113.2999,113.2647,113.2999,25691.0
2017-09-26 13:55:00,128.44,128.44,128.4,128.41,16304.0,113.3088,113.3088,113.2735,113.2823,16304.0
2017-09-26 14:00:00,128.43,128.44,128.38,128.39,28831.0,113.2999,113.3088,113.2558,113.2647,28831.0
2017-09-26 14:05:00,128.38,128.4,128.35,128.37,12057.0,113.2558,113.2735,113.2294,113.247,12057.0
2017-09-26 14:10:00,128.36,128.37,128.34,128.34,6280.0,113.2382,113.247,113.2205,113.2205,6280.0
2017-09-26 14:15:00,128.33,128.34,128.31,128.32,20927.0,113.2117,113.2205,113.1941,113.2029,20927.0
2017-09-26 14:20:00,128.32,128.38,128.32,128.35,11939.0,113.2029,113.2558,113.2029,113.2294,11939.0
2017-09-26 14:25:00,128.35,128.36,128.31,128.33,17554.0,113.2294,113.2382,113.1941,113.2117,17554.0
2017-09-26 14:30:00,128.34,128.35,128.32,128.32,16487.0,113.2205,113.2294,113.2029,113.2029,16487.0
2017-09-26 14:35:00,128.32,128.33,128.29,128.31,9188.0,113.2029,113.2117,113.1764,113.1941,9188.0
2017-09-26 14:40:00,128.3,128.32,128.29,128.3,15741.0,113.1853,113.2029,113.1764,113.1853,15741.0
2017-09-26 14:45:00,128.29,128.34,128.29,128.32,12097.0,113.1764,113.2205,113.1764,113.2029,12097.0
2017-09-26 14:50:00,128.33,128.36,128.32,128.34,23286.0,113.2117,113.2382,113.2029,113.2205,23286.0
2017-09-26 14:55:00,128.34,128.35,128.31,128.32,20633.0,113.2205,113.2294,113.1941,113.2029,20633.0
2017-09-26 15:00:00,128.32,128.36,128.32,128.34,25559.0,113.2029,113.2382,113.2029,113.2205,25559.0
2017-09-26 15:05:00,128.35,128.38,128.35,128.37,134500.0,113.2294,113.2558,113.2294,113.247,134500.0
2017-09-26 15:10:00,128.36,128.38,128.33,128.35,29630.0,113.2382,113.2558,113.2117,113.2294,29630.0
2017-09-26 15:15:00,128.34,128.4,128.33,128.4,26050.0,113.2205,113.2735,113.2117,113.2735,26050.0
2017-09-26 15:20:00,128.39,128.41,128.38,128.39,7886.0,113.2647,113.2823,113.2558,113.2647,7886.0
2017-09-26 15:25:00,128.39,128.42,128.39,128.41,10948.0,113.2647,113.2911,113.2647,113.2823,10948.0
2017-09-26 15:30:00,128.4,128.41,128.35,128.38,9832.0,113.2735,113.2823,113.2294,113.2558,9832.0
2017-09-26 15:35:00,128.38,128.41,128.37,128.41,12731.0,113.2558,113.2823,113.247,113.2823,12731.0
2017-09-26 15:40:00,128.4,128.4,128.3,128.31,31969.0,113.2735,113.2735,113.1853,113.1941,31969.0
2017-09-26 15:45:00,128.3,128.35,128.28,128.29,39003.0,113.1853,113.2294,113.1676,113.1764,39003.0
2017-09-26 15:50:00,128.27,128.28,128.23,128.24,39370.0,113.1588,113.1676,113.1235,113.1323,39370.0
2017-09-26 15:55:00,128.23,128.23,128.14,128.2,24566.0,113.1235,113.1235,113.0441,113.097,24566.0
2017-09-27 09:30:00,128.84,128.84,128.66,128.75,334752.0,113.6616,113.6616,113.5028,113.5822,334752.0
2017-09-27 09:35:00,128.75,128.8,128.75,128.77,54973.0,113.5822,113.6264,113.5822,113.5999,54973.0
2017-09-27 09:40:00,128.78,128.8,128.75,128.75,34151.0,113.6087,113.6264,113.5822,113.5822,34151.0
2017-09-27 09:45:00,128.75,128.76,128.65,128.66,29666.0,113.5822,113.5911,113.494,113.5028,29666.0
2017-09-27 09:50:00,128.66,128.67,128.61,128.63,25845.0,113.5028,113.5117,113.4587,113.4764,25845.0
2017-09-27 09:55:00,128.63,128.65,128.6,128.61,25287.0,113.4764,113.494,113.4499,113.4587,25287.0
2017-09-27 10:00:00,128.64,128.66,128.62,128.63,33626.0,113.4852,113.5028,113.4676,113.4764,33626.0
2017-09-27 10:05:00,128.64,128.64,128.54,128.56,34592.0,113.4852,113.4852,113.397,113.4146,34592.0
2017-09-27 10:10:00,128.55,128.55,128.48,128.51,15397.0,113.4058,113.4058,113.3441,113.3705,15397.0
2017-09-27 10:15:00,128.51,128.55,128.5,128.55,10027.0,113.3705,113.4058,113.3617,113.4058,10027.0
2017-09-27 10:20:00,128.54,128.56,128.53,128.56,7729.0,113.397,113.4146,113.3882,113.4146,7729.0
2017-09-27 10:25:00,128.55,128.56,128.5,128.52,11494.0,113.4058,113.4146,113.3617,113.3793,11494.0
2017-09-27 10:30:00,128.52,128.52,128.4,128.4,16570.0,113.3793,113.3793,113.2735,113.2735,16570.0
2017-09-27 10:35:00,128.4,128.4,128.34,128.34,19337.0,113.2735,113.2735,113.2205,113.2205,19337.0
2017-09-27 10:40:00,128.34,128.39,128.31,128.38,14738.0,113.2205,113.2647,113.1941,113.2558,14738.0
2017-09-27 10:45:00,128.39,128.41,128.33,128.34,21331.0,113.2647,113.2823,113.2117,113.2205,21331.0
2017-09-27 10:50:00,128.32,128.35,128.21,128.22,11046.0,113.2029,113.2294,113.1059,113.1147,11046.0
2017-09-27 10:55:00,128.21,128.28,128.17,128.27,16248.0,113.1059,113.1676,113.0706,113.1588,16248.0
2017-09-27 11:00:00,128.27,128.31,128.26,128.27,6536.0,113.1588,113.1941,113.15,113.1588,6536.0
2017-09-27 11:05:00,128.26,128.34,128.24,128.34,19617.0,113.15,113.2205,113.1323,113.2205,19617.0
2017-09-27 11:10:00,128.34,128.37,128.3,128.37,10514.0,113.2205,113.247,113.1853,113.247,10514.0
2017-09-27 11:15:00,128.37,128.41,128.36,128.39,29605.0,113.247,113.2823,113.2382,113.2647,29605.0
2017-09-27 11:20:00,128.38,128.4,128.36,128.38,5687.0,113.2558,113.2735,113.2382,113.2558,5687.0
2017-09-27 11:25:00,128.39,128.43,128.36,128.4,18041.0,113.2647,113.2999,113.2382,113.2735,18041.0
2017-09-27 11:30:00,128.39,128.4,128.33,128.34,13631.0,113.2647,113.2735,113.2117,113.2205,13631.0
2017-09-27 11:35:00,128.33,128.4,128.31,128.39,11277.0,113.2117,113.2735,113.1941,113.2647,11277.0
2017-09-27 11:40:00,128.38,128.41,128.37,128.38,83783.0,113.2558,113.2823,113.247,113.2558,83783.0
2017-09-27 11:45:00,128.39,128.39,128.34,128.34,40842.0,113.2647,113.2647,113.2205,113.2205,40842.0
2017-09-27 11:50:00,128.35,128.38,128.33,128.37,5509.0,113.2294,113.2558,113.2117,113.247,5509.0
2017-09-27 11:55:00,128.38,128.4,128.37,128.38,55868.0,113.2558,113.2735,113.247,113.2558,55868.0
2017-09-27 12:00:00,128.37,128.37,128.34,128.35,13126.0,113.247,113.247,113.2205,113.2294,13126.0
2017-09-27 12:05:00,128.31,128.37,128.29,128.36,15583.0,113.1941,113.247,113.1764,113.2382,15583.0
2017-09-27 12:10:00,128.39,128.4,128.36,128.37,9391.0,113.2647,113.2735,113.2382,113.247,9391.0
2017-09-27 12:15:00,128.36,128.38,128.33,128.36,10503.0,113.2382,113.2558,113.2117,113.2382,10503.0
2017-09-27 12:20:00,128.36,128.37,128.34,128.35,9423.0,113.2382,113.247,113.2205,113.2294,9423.0
2017-09-27 12:25:00,128.35,128.39,128.35,128.39,2710.0,113.2294,113.2647,113.2294,113.2647,2710.0
2017-09-27 12:30:00,128.39,128.39,128.33,128.37,17228.0,113.2647,113.2647,113.2117,113.247,17228.0
2017-09-27 12:35:00,128.36,128.41,128.36,128.41,8737.0,113.2382,113.2823,113.2382,113.2823,8737.0
2017-09-27 12:40:00,128.42,128.46,128.4,128.44,11469.0,113.2911,113.3264,113.2735,113.3088,11469.0
2017-09-27 12:45:00,128.45,128.48,128.44,128.44,3309.0,113.3176,113.3441,113.3088,113.3088,3309.0
2017-09-27 12:50:00,128.44,128.51,128.44,128.49,13810.0,113.3088,113.3705,113.3088,113.3529,13810.0
2017-09-27 12:55:00,128.49,128.54,128.47,128.54,10237.0,113.3529,113.397,113.3352,113.397,10237.0
2017-09-27 13:00:00,128.55,128.58,128.54,128.55,22325.0,113.4058,113.4323,113.397,113.4058,22325.0
2017-09-27 13:05:00,128.56,128.57,128.54,128.56,15104.0,113.4146,113.4235,113.397,113.4146,15104.0
2017-09-27 13:10:00,128.57,128.61,128.56,128.61,25276.0,113.4235,113.4587,113.4146,113.4587,25276.0
2017-09-27 13:15:00,128.6,128.61,128.56,128.57,15108.0,113.4499,113.4587,113.4146,113.4235,15108.0
2017-09-27 13:20:00,128.55,128.57,128.55,128.57,30221.0,113.4058,113.4235,113.4058,113.4235,30221.0
2017-09-27 13:25:00,128.56,128.58,128.55,128.58,29717.0,113.4146,113.4323,113.4058,113.4323,29717.0
2017-09-27 13:30:00,128.57,128.6,128.57,128.58,20693.0,113.4235,113.4499,113.4235,113.4323,20693.0
2017-09-27 13:35:00,128.58,128.61,128.57,128.6,15888.0,113.4323,113.4587,113.4235,113.4499,15888.0
2017-09-27 13:40:00,128.61,128.65,128.61,128.64,12694.0,113.4587,113.494,113.4587,113.4852,12694.0
2017-09-27 13:45:00,128.65,128.67,128.63,128.67,33741.0,113.494,113.5117,113.4764,113.5117,33741.0
2017-09-27 13:50:00,128.66,128.72,128.66,128.7,40247.0,113.5028,113.5558,113.5028,113.5381,40247.0
2017-09-27 13:55:00,128.71,128.78,128.7,128.78,19834.0,113.547,113.6087,113.5381,113.6087,19834.0
2017-09-27 14:00:00,128.78,128.84,128.78,128.84,24792.0,113.6087,113.6616,113.6087,113.6616,24792.0
2017-09-27 14:05:00,128.84,128.86,128.8,128.83,125228.0,113.6616,113.6793,113.6264,113.6528,125228.0
2017-09-27 14:10:00,128.83,128.89,128.83,128.88,61716.0,113.6528,113.7058,113.6528,113.6969,61716.0
2017-09-27 14:15:00,128.88,129.01,128.87,128.95,60363.0,113.6969,113.8116,113.6881,113.7587,60363.0
2017-09-27 14:20:00,128.95,128.98,128.92,128.93,16882.0,113.7587,113.7851,113.7322,113.741,16882.0
2017-09-27 14:25:00,128.92,128.94,128.9,128.93,46448.0,113.7322,113.7499,113.7146,113.741,46448.0
2017-09-27 14:30:00,128.92,128.95,128.9,128.9,35011.0,113.7322,113.7587,113.7146,113.7146,35011.0
2017-09-27 14:35:00,128.89,128.93,128.89,128.93,12673.0,113.7058,113.741,113.7058,113.741,12673.0
2017-09-27 14:40:00,128.92,128.95,128.9,128.91,22334.0,113.7322,113.7587,113.7146,113.7234,22334.0
2017-09-27 14:45:00,128.91,128.94,128.89,128.89,14138.0,113.7234,113.7499,113.7058,113.7058,14138.0
2017-09-27 14:50:00,128.9,128.94,128.9,128.94,16181.0,113.7146,113.7499,113.7146,113.7499,16181.0
2017-09-27 14:55:00,128.94,128.98,128.92,128.98,16194.0,113.7499,113.7851,113.7322,113.7851,16194.0
2017-09-27 15:00:00,128.98,129.03,128.97,129.03,15688.0,113.7851,113.8293,113.7763,113.8293,15688.0
2017-09-27 15:05:00,129.03,129.07,129.02,129.05,21615.0,113.8293,113.8645,113.8204,113.8469,21615.0
2017-09-27 15:10:00,129.05,129.08,129.01,129.01,28460.0,113.8469,113.8734,113.8116,113.8116,28460.0
2017-09-27 15:15:00,129.02,129.06,128.99,129.05,25625.0,113.8204,113.8557,113.794,113.8469,25625.0
2017-09-27 15:20:00,129.05,129.1,129.04,129.07,26840.0,113.8469,113.891,113.8381,113.8645,26840.0
2017-09-27 15:25:00,129.07,129.07,129.04,129.06,17911.0,113.8645,113.8645,113.8381,113.8557,17911.0
2017-09-27 15:30:00,129.06,129.1,129.03,129.09,21532.0,113.8557,113.891,113.8293,113.8822,21532.0
2017-09-27 15:35:00,129.09,129.1,129.05,129.08,16109.0,113.8822,113.891,113.8469,113.8734,16109.0
2017-09-27 15:40:00,129.08,129.09,128.99,129.0,19409.0,113.8734,113.8822,113.794,113.8028,19409.0
2017-09-27 15:45:00,128.99,128.99,128.93,128.93,26148.0,113.794,113.794,113.741,113.741,26148.0
2017-09-27 15:50:00,128.93,128.94,128.89,128.92,24066.0,113.741,113.7499,113.7058,113.7322,24066.0
2017-09-27 15:55:00,128.92,128.92,128.86,128.87,40639.0,113.7322,113.7322,113.6793,113.6881,40639.0
2017-09-28 09:30:00,128.7,128.84,128.7,128.82,127260.0,113.5381,113.6616,113.5381,113.644,127260.0
2017-09-28 09:35:00,128.81,128.85,128.71,128.75,28290.0,113.6352,113.6705,113.547,113.5822,28290.0
2017-09-28 09:40:00,128.8,128.83,128.75,128.8,11460.0,113.6264,113.6528,113.5822,113.6264,11460.0
2017-09-28 09:45:00,128.76,128.86,128.74,128.83,46332.0,113.5911,113.6793,113.5734,113.6528,46332.0
2017-09-28 09:50:00,128.83,128.84,128.79,128.83,21220.0,113.6528,113.6616,113.6175,113.6528,21220.0
2017-09-28 09:55:00,128.8,128.8,128.73,128.76,9617.0,113.6264,113.6264,113.5646,113.5911,9617.0
2017-09-28 10:00:00,128.77,128.84,128.74,128.79,44902.0,113.5999,113.6616,113.5734,113.6175,44902.0
2017-09-28 10:05:00,128.75,128.77,128.72,128.76,18504.0,113.5822,113.5999,113.5558,113.5911,18504.0
2017-09-28 10:10:00,128.76,128.76,128.7,128.72,10665.0,113.5911,113.5911,113.5381,113.5558,10665.0
2017-09-28 10:15:00,128.73,128.73,128.66,128.7,20879.0,113.5646,113.5646,113.5028,113.5381,20879.0
2017-09-28 10:20:00,128.69,128.77,128.69,128.76,29564.0,113.5293,113.5999,113.5293,113.5911,29564.0
2017-09-28 10:25:00,128.78,128.86,128.77,128.85,27760.0,113.6087,113.6793,113.5999,113.6705,27760.0
2017-09-28 10:30:00,128.81,128.82,128.78,128.78,21875.0,113.6352,113.644,113.6087,113.6087,21875.0
2017-09-28 10:35:00,128.78,128.82,128.77,128.81,28670.0,113.6087,113.644,113.5999,113.6352,28670.0
2017-09-28 10:40:00,128.82,128.93,128.82,128.92,32772.0,113.644,113.741,113.644,113.7322,32772.0
2017-09-28 10:45:00,128.93,128.94,128.88,128.9,35633.0,113.741,113.7499,113.6969,113.7146,35633.0
2017-09-28 10:50:00,128.89,128.92,128.89,128.9,16714.0,113.7058,113.7322,113.7058,113.7146,16714.0
2017-09-28 10:55:00,128.89,128.89,128.81,128.83,17524.0,113.7058,113.7058,113.6352,113.6528,17524.0
2017-09-28 11:00:00,128.84,128.84,128.8,128.84,7420.0,113.6616,113.6616,113.6264,113.6616,7420.0
2017-09-28 11:05:00,128.83,128.88,128.82,128.86,38134.0,113.6528,113.6969,113.644,113.6793,38134.0
2017-09-28 11:10:00,128.86,128.88,128.85,128.85,14448.0,113.6793,113.6969,113.6705,113.6705,14448.0
2017-09-28 11:15:00,128.84,128.86,128.79,128.82,24588.0,113.6616,113.6793,113.6175,113.644,24588.0
2017-09-28 11:20:00,128.81,128.85,128.8,128.82,20307.0,113.6352,113.6705,113.6264,113.644,20307.0
2017-09-28 11:25:00,128.82,128.88,128.81,128.88,18653.0,113.644,113.6969,113.6352,113.6969,18653.0
2017-09-28 11:30:00,128.88,128.92,128.88,128.9,11124.0,113.6969,113.7322,113.6969,113.7146,11124.0
2017-09-28 11:35:00,128.89,128.93,128.88,128.93,5753.0,113.7058,113.741,113.6969,113.741,5753.0
2017-09-28 11:40:00,128.93,128.95,128.9,128.91,7006.0,113.741,113.7587,113.7146,113.7234,7006.0
2017-09-28 11:45:00,128.92,128.93,128.9,128.93,11949.0,113.7322,113.741,113.7146,113.741,11949.0
2017-09-28 11:50:00,128.92,128.93,128.87,128.9,11352.0,113.7322,113.741,113.6881,113.7146,11352.0
2017-09-28 11:55:00,128.9,128.92,128.87,128.9,8295.0,113.7146,113.7322,113.6881,113.7146,8295.0
2017-09-28 12:00:00,128.9,128.93,128.88,128.92,28378.0,113.7146,113.741,113.6969,113.7322,28378.0
2017-09-28 12:05:00,128.93,128.99,128.92,128.97,14978.0,113.741,113.794,113.7322,113.7763,14978.0
2017-09-28 12:10:00,128.97,129.0,128.96,129.0,7302.0,113.7763,113.8028,113.7675,113.8028,7302.0
2017-09-28 12:15:00,129.0,129.05,128.99,129.04,23471.0,113.8028,113.8469,113.794,113.8381,23471.0
2017-09-28 12:20:00,129.03,129.04,128.99,129.0,5677.0,113.8293,113.8381,113.794,113.8028,5677.0
2017-09-28 12:25:00,129.01,129.02,128.98,128.99,3938.0,113.8116,113.8204,113.7851,113.794,3938.0
2017-09-28 12:30:00,128.99,129.01,128.97,128.98,14227.0,113.794,113.8116,113.7763,113.7851,14227.0
2017-09-28 12:35:00,128.98,128.98,128.97,128.98,1399.0,113.7851,113.7851,113.7763,113.7851,1399.0
2017-09-28 12:40:00,128.98,128.99,128.96,128.97,8892.0,113.7851,113.794,113.7675,113.7763,8892.0
2017-09-28 12:45:00,128.97,128.99,128.96,128.98,12289.0,113.7763,113.794,113.7675,113.7851,12289.0
2017-09-28 12:50:00,128.97,129.01,128.96,129.0,19583.0,113.7763,113.8116,113.7675,113.8028,19583.0
2017-09-28 12:55:00,129.01,129.05,129.0,129.03,6735.0,113.8116,113.8469,113.8028,113.8293,6735.0
2017-09-28 13:00:00,129.04,129.05,128.98,129.0,6155.0,113.8381,113.8469,113.7851,113.8028,6155.0
2017-09-28 13:05:00,129.0,129.03,128.99,129.02,4344.0,113.8028,113.8293,113.794,113.8204,4344.0
2017-09-28 13:10:00,129.02,129.02,128.99,129.01,5052.0,113.8204,113.8204,113.794,113.8116,5052.0
2017-09-28 13:15:00,129.01,129.04,129.0,129.04,5796.0,113.8116,113.8381,113.8028,113.8381,5796.0
2017-09-28 13:20:00,129.04,129.06,129.03,129.05,8638.0,113.8381,113.8557,113.8293,113.8469,8638.0
2017-09-28 13:25:00,129.05,129.06,129.03,129.05,3714.0,113.8469,113.8557,113.8293,113.8469,3714.0
2017-09-28 13:30:00,129.05,129.07,129.03,129.06,3426.0,113.8469,113.8645,113.8293,113.8557,3426.0
2017-09-28 13:35:00,129.08,129.08,129.05,129.07,9730.0,113.8734,113.8734,113.8469,113.8645,9730.0
2017-09-28 13:40:00,129.06,129.07,129.04,129.05,3669.0,113.8557,113.8645,113.8381,113.8469,3669.0
2017-09-28 13:45:00,129.05,129.1,129.04,129.09,12653.0,113.8469,113.891,113.8381,113.8822,12653.0
2017-09-28 13:50:00,129.1,129.1,129.07,129.09,5344.0,113.891,113.891,113.8645,113.8822,5344.0
2017-09-28 13:55:00,129.1,129.11,129.09,129.1,8729.0,113.891,113.8998,113.8822,113.891,8729.0
2017-09-28 14:00:00,129.1,129.11,129.09,129.1,4729.0,113.891,113.8998,113.8822,113.891,4729.0
2017-09-28 14:05:00,129.1,129.11,129.09,129.1,9182.0,113.891,113.8998,113.8822,113.891,9182.0
2017-09-28 14:10:00,129.09,129.13,129.09,129.12,29022.0,113.8822,113.9175,113.8822,113.9087,29022.0
2017-09-28 14:15:00,129.12,129.12,129.07,129.08,53659.0,113.9087,113.9087,113.8645,113.8734,53659.0
2017-09-28 14:20:00,129.09,129.1,129.04,129.04,24625.0,113.8822,113.891,113.8381,113.8381,24625.0
2017-09-28 14:25:00,129.04,129.06,129.03,129.04,17173.0,113.8381,113.8557,113.8293,113.8381,17173.0
2017-09-28 14:30:00,129.03,129.05,129.02,129.04,10661.0,113.8293,113.8469,113.8204,113.8381,10661.0
2017-09-28 14:35:00,129.04,129.05,129.0,129.0,8858.0,113.8381,113.8469,113.8028,113.8028,8858.0
2017-09-28 14:40:00,129.01,129.03,129.0,129.03,8015.0,113.8116,113.8293,113.8028,113.8293,8015.0
2017-09-28 14:45:00,129.03,129.03,128.98,129.01,13367.0,113.8293,113.8293,113.7851,113.8116,13367.0
2017-09-28 14:50:00,129.0,129.04,129.0,129.03,30584.0,113.8028,113.8381,113.8028,113.8293,30584.0
2017-09-28 14:55:00,129.03,129.04,129.03,129.04,20761.0,113.8293,113.8381,113.8293,113.8381,20761.0
2017-09-28 15:00:00,129.03,129.07,129.01,129.05,19433.0,113.8293,113.8645,113.8116,113.8469,19433.0
2017-09-28 15:05:00,129.05,129.08,129.03,129.07,8436.0,113.8469,113.8734,113.8293,113.8645,8436.0
2017-09-28 15:10:00,129.08,129.1,129.07,129.09,7612.0,113.8734,113.891,113.8645,113.8822,7612.0
2017-09-28 15:15:00,129.09,129.1,129.07,129.07,9061.0,113.8822,113.891,113.8645,113.8645,9061.0
2017-09-28 15:20:00,129.06,129.07,129.0,129.01,13796.0,113.8557,113.8645,113.8028,113.8116,13796.0
2017-09-28 15:25:00,129.02,129.02,128.97,128.99,12387.0,113.8204,113.8204,113.7763,113.794,12387.0
2017-09-28 15:30:00,128.98,129.01,128.96,129.01,17423.0,113.7851,113.8116,113.7675,113.8116,17423.0
2017-09-28 15:35:00,129.0,129.0,128.96,128.99,11050.0,113.8028,113.8028,113.7675,113.794,11050.0
2017-09-28 15:40:00,128.99,129.04,128.99,129.03,6896.0,113.794,113.8381,113.794,113.8293,6896.0
2017-09-28 15:45:00,129.03,129.05,129.02,129.03,45673.0,113.8293,113.8469,113.8204,113.8293,45673.0
2017-09-28 15:50:00,129.03,129.08,129.03,129.07,11148.0,113.8293,113.8734,113.8293,113.8645,11148.0
2017-09-28 15:55:00,129.06,129.11,129.05,129.09,13947.0,113.8557,113.8998,113.8469,113.8822,13947.0
2017-09-29 09:30:00,129.02,129.19,129.02,129.18,47312.0,113.8204,113.9704,113.8204,113.9616,47312.0
2017-09-29 09:35:00,129.19,129.22,129.13,129.14,7804.0,113.9704,113.9969,113.9175,113.9263,7804.0
2017-09-29 09:40:00,129.12,129.17,129.1,129.17,35622.0,113.9087,113.9528,113.891,113.9528,35622.0
2017-09-29 09:45:00,129.2,129.2,129.13,129.14,7881.0,113.9792,113.9792,113.9175,113.9263,7881.0
2017-09-29 09:50:00,129.14,129.14,129.01,129.08,18349.0,113.9263,113.9263,113.8116,113.8734,18349.0
2017-09-29 09:55:00,129.07,129.14,129.07,129.11,9174.0,113.8645,113.9263,113.8645,113.8998,9174.0
2017-09-29 10:00:00,129.11,129.14,129.1,129.14,21414.0,113.8998,113.9263,113.891,113.9263,21414.0
2017-09-29 10:05:00,129.13,129.2,129.11,129.18,24858.0,113.9175,113.9792,113.8998,113.9616,24858.0
2017-09-29 10:10:00,129.18,129.19,129.14,129.16,10965.0,113.9616,113.9704,113.9263,113.9439,10965.0
2017-09-29 10:15:00,129.16,129.18,129.14,129.15,7926.0,113.9439,113.9616,113.9263,113.9351,7926.0
2017-09-29 10:20:00,129.17,129.18,129.16,129.18,3147.0,113.9528,113.9616,113.9439,113.9616,3147.0
2017-09-29 10:25:00,129.17,129.21,129.17,129.19,13514.0,113.9528,113.9881,113.9528,113.9704,13514.0
2017-09-29 10:30:00,129.19,129.22,129.19,129.21,9924.0,113.9704,113.9969,113.9704,113.9881,9924.0
2017-09-29 10:35:00,129.22,129.33,129.2,129.33,25701.0,113.9969,114.0939,113.9792,114.0939,25701.0
2017-09-29 10:40:00,129.29,129.31,129.28,129.29,16408.0,114.0586,114.0763,114.0498,114.0586,16408.0
2017-09-29 10:45:00,129.3,129.3,129.27,129.28,6609.0,114.0675,114.0675,114.041,114.0498,6609.0
2017-09-29 10:50:00,129.27,129.32,129.26,129.32,14901.0,114.041,114.0851,114.0322,114.0851,14901.0
2017-09-29 10:55:00,129.32,129.34,129.31,129.33,10861.0,114.0851,114.1027,114.0763,114.0939,10861.0
2017-09-29 11:00:00,129.33,129.33,129.28,129.31,5622.0,114.0939,114.0939,114.0498,114.0763,5622.0
2017-09-29 11:05:00,129.31,129.33,129.29,129.29,5880.0,114.0763,114.0939,114.0586,114.0586,5880.0
2017-09-29 11:10:00,129.29,129.35,129.29,129.34,4471.0,114.0586,114.1116,114.0586,114.1027,4471.0
2017-09-29 11:15:00,129.35,129.38,129.35,129.37,14130.0,114.1116,114.138,114.1116,114.1292,14130.0
2017-09-29 11:20:00,129.38,129.43,129.37,129.39,95350.0,114.138,114.1821,114.1292,114.1468,95350.0
2017-09-29 11:25:00,129.39,129.39,129.36,129.37,34946.0,114.1468,114.1468,114.1204,114.1292,34946.0
2017-09-29 11:30:00,129.37,129.42,129.35,129.41,13411.0,114.1292,114.1733,114.1116,114.1645,13411.0
2017-09-29 11:35:00,129.4,129.42,129.37,129.38,15739.0,114.1557,114.1733,114.1292,114.138,15739.0
2017-09-29 11:40:00,129.37,129.38,129.35,129.36,6510.0,114.1292,114.138,114.1116,114.1204,6510.0
2017-09-29 11:45:00,129.35,129.39,129.35,129.38,6999.0,114.1116,114.1468,114.1116,114.138,6999.0
2017-09-29 11:50:00,129.39,129.44,129.38,129.43,25571.0,114.1468,114.191,114.138,114.1821,25571.0
2017-09-29 11:55:00,129.43,129.45,129.42,129.44,5490.0,114.1821,114.1998,114.1733,114.191,5490.0
2017-09-29 12:00:00,129.45,129.45,129.43,129.43,5888.0,114.1998,114.1998,114.1821,114.1821,5888.0
2017-09-29 12:05:00,129.44,129.46,129.42,129.46,10180.0,114.191,114.2086,114.1733,114.2086,10180.0
2017-09-29 12:10:00,129.46,129.46,129.44,129.45,6214.0,114.2086,114.2086,114.191,114.1998,6214.0
2017-09-29 12:15:00,129.46,129.48,129.45,129.47,9871.0,114.2086,114.2262,114.1998,114.2174,9871.0
2017-09-29 12:20:00,129.47,129.49,129.46,129.49,4368.0,114.2174,114.2351,114.2086,114.2351,4368.0
2017-09-29 12:25:00,129.49,129.5,129.48,129.5,8420.0,114.2351,114.2439,114.2262,114.2439,8420.0
2017-09-29 12:30:00,129.51,129.51,129.46,129.48,14566.0,114.2527,114.2527,114.2086,114.2262,14566.0
2017-09-29 12:35:00,129.49,129.5,129.47,129.47,12408.0,114.2351,114.2439,114.2174,114.2174,12408.0
2017-09-29 12:40:00,129.48,129.49,129.46,129.48,3813.0,114.2262,114.2351,114.2086,114.2262,3813.0
2017-09-29 12:45:00,129.49,129.5,129.47,129.47,13356.0,114.2351,114.2439,114.2174,114.2174,13356.0
2017-09-29 12:50:00,129.47,129.48,129.45,129.46,5656.0,114.2174,114.2262,114.1998,114.2086,5656.0
2017-09-29 12:55:00,129.47,129.5,129.46,129.5,8249.0,114.2174,114.2439,114.2086,114.2439,8249.0
2017-09-29 13:00:00,129.49,129.49,129.47,129.48,8736.0,114.2351,114.2351,114.2174,114.2262,8736.0
2017-09-29 13:05:00,129.49,129.49,129.46,129.48,19286.0,114.2351,114.2351,114.2086,114.2262,19286.0
2017-09-29 13:10:00,129.48,129.48,129.45,129.45,12356.0,114.2262,114.2262,114.1998,114.1998,12356.0
2017-09-29 13:15:00,129.44,129.45,129.43,129.45,6423.0,114.191,114.1998,114.1821,114.1998,6423.0
2017-09-29 13:20:00,129.45,129.46,129.44,129.44,14018.0,114.1998,114.2086,114.191,114.191,14018.0
2017-09-29 13:25:00,129.43,129.47,129.43,129.46,15881.0,114.1821,114.2174,114.1821,114.2086,15881.0
2017-09-29 13:30:00,129.46,129.49,129.45,129.46,7893.0,114.2086,114.2351,114.1998,114.2086,7893.0
2017-09-29 13:35:00,129.46,129.49,129.46,129.48,7028.0,114.2086,114.2351,114.2086,114.2262,7028.0
2017-09-29 13:40:00,129.49,129.49,129.43,129.44,39249.0,114.2351,114.2351,114.1821,114.191,39249.0
2017-09-29 13:45:00,129.44,129.45,129.42,129.43,20110.0,114.191,114.1998,114.1733,114.1821,20110.0
2017-09-29 13:50:00,129.43,129.45,129.41,129.44,15295.0,114.1821,114.1998,114.1645,114.191,15295.0
2017-09-29 13:55:00,129.44,129.45,129.42,129.45,9038.0,114.191,114.1998,114.1733,114.1998,9038.0
2017-09-29 14:00:00,129.44,129.46,129.41,129.41,10160.0,114.191,114.2086,114.1645,114.1645,10160.0
2017-09-29 14:05:00,129.42,129.42,129.38,129.39,31609.0,114.1733,114.1733,114.138,114.1468,31609.0
2017-09-29 14:10:00,129.39,129.4,129.37,129.38,12724.0,114.1468,114.1557,114.1292,114.138,12724.0
2017-09-29 14:15:00,129.38,129.44,129.38,129.42,14440.0,114.138,114.191,114.138,114.1733,14440.0
2017-09-29 14:20:00,129.41,129.45,129.4,129.45,8976.0,114.1645,114.1998,114.1557,114.1998,8976.0
2017-09-29 14:25:00,129.45,129.47,129.44,129.46,11708.0,114.1998,114.2174,114.191,114.2086,11708.0
2017-09-29 14:30:00,129.46,129.47,129.45,129.47,23053.0,114.2086,114.2174,114.1998,114.2174,23053.0
2017-09-29 14:35:00,129.47,129.48,129.44,129.45,26227.0,114.2174,114.2262,114.191,114.1998,26227.0
2017-09-29 14:40:00,129.46,129.46,129.37,129.38,24574.0,114.2086,114.2086,114.1292,114.138,24574.0
2017-09-29 14:45:00,129.38,129.45,129.38,129.44,30497.0,114.138,114.1998,114.138,114.191,30497.0
2017-09-29 14:50:00,129.44,129.46,129.43,129.46,9716.0,114.191,114.2086,114.1821,114.2086,9716.0
2017-09-29 14:55:00,129.45,129.48,129.45,129.45,20290.0,114.1998,114.2262,114.1998,114.1998,20290.0
2017-09-29 15:00:00,129.45,129.48,129.43,129.48,26267.0,114.1998,114.2262,114.1821,114.2262,26267.0
2017-09-29 15:05:00,129.48,129.5,129.47,129.48,18797.0,114.2262,114.2439,114.2174,114.2262,18797.0
2017-09-29 15:10:00,129.47,129.49,129.47,129.49,15510.0,114.2174,114.2351,114.2174,114.2351,15510.0
2017-09-29 15:15:00,129.49,129.49,129.45,129.47,12332.0,114.2351,114.2351,114.1998,114.2174,12332.0
2017-09-29 15:20:00,129.47,129.5,129.47,129.49,14610.0,114.2174,114.2439,114.2174,114.2351,14610.0
2017-09-29 15:25:00,129.49,129.5,129.44,129.44,17074.0,114.2351,114.2439,114.191,114.191,17074.0
2017-09-29 15:30:00,129.44,129.46,129.42,129.45,27133.0,114.191,114.2086,114.1733,114.1998,27133.0
2017-09-29 15:35:00,129.45,129.46,129.44,129.45,33273.0,114.1998,114.2086,114.191,114.1998,33273.0
2017-09-29 15:40:00,129.45,129.48,129.44,129.45,62693.0,114.1998,114.2262,114.191,114.1998,62693.0
2017-09-29 15:45:00,129.45,129.49,129.44,129.46,58355.0,114.1998,114.2351,114.191,114.2086,58355.0
2017-09-29 15:50:00,129.46,129.51,129.46,129.51,74269.0,114.2086,114.2527,114.2086,114.2527,74269.0
2017-09-29 15:55:00,129.51,129.56,129.46,129.51,178416.0,114.2527,114.2968,114.2086,114.2527,178416.0
2017-10-02 09:30:00,129.64,129.73,129.55,129.65,148582.0,114.3674,114.4468,114.288,114.3762,148582.0
2017-10-02 09:35:00,129.65,129.7,129.6,129.7,20946.0,114.3762,114.4203,114.3321,114.4203,20946.0
2017-10-02 09:40:00,129.69,129.69,129.64,129.67,15596.0,114.4115,114.4115,114.3674,114.3939,15596.0
2017-10-02 09:45:00,129.67,129.71,129.66,129.69,12222.0,114.3939,114.4291,114.385,114.4115,12222.0
2017-10-02 09:50:00,129.7,129.75,129.68,129.75,12376.0,114.4203,114.4644,114.4027,114.4644,12376.0
2017-10-02 09:55:00,129.74,129.85,129.74,129.85,9837.0,114.4556,114.5527,114.4556,114.5527,9837.0
2017-10-02 10:00:00,129.85,129.87,129.81,129.86,22145.0,114.5527,114.5703,114.5174,114.5615,22145.0
2017-10-02 10:05:00,129.86,129.94,129.86,129.91,16536.0,114.5615,114.6321,114.5615,114.6056,16536.0
2017-10-02 10:10:00,129.91,129.94,129.88,129.94,42336.0,114.6056,114.6321,114.5791,114.6321,42336.0
2017-10-02 10:15:00,129.94,130.03,129.93,129.98,75509.0,114.6321,114.7115,114.6232,114.6673,75509.0
2017-10-02 10:20:00,129.98,130.0,129.94,129.96,193947.0,114.6673,114.685,114.6321,114.6497,193947.0
2017-10-02 10:25:00,129.96,129.97,129.88,129.9,40452.0,114.6497,114.6585,114.5791,114.5968,40452.0
2017-10-02 10:30:00,129.9,129.93,129.88,129.91,29242.0,114.5968,114.6232,114.5791,114.6056,29242.0
2017-10-02 10:35:00,129.9,129.92,129.89,129.92,24896.0,114.5968,114.6144,114.5879,114.6144,24896.0
2017-10-02 10:40:00,129.93,129.94,129.87,129.91,27770.0,114.6232,114.6321,114.5703,114.6056,27770.0
2017-10-02 10:45:00,129.91,129.96,129.91,129.95,66717.0,114.6056,114.6497,114.6056,114.6409,66717.0
2017-10-02 10:50:00,129.95,129.95,129.86,129.88,86589.0,114.6409,114.6409,114.5615,114.5791,86589.0
2017-10-02 10:55:00,129.88,129.89,129.84,129.86,20163.0,114.5791,114.5879,114.5438,114.5615,20163.0
2017-10-02 11:00:00,129.86,129.89,129.86,129.88,6480.0,114.5615,114.5879,114.5615,114.5791,6480.0
2017-10-02 11:05:00,129.89,129.9,129.84,129.84,7981.0,114.5879,114.5968,114.5438,114.5438,7981.0
2017-10-02 11:10:00,129.84,129.88,129.84,129.88,11528.0,114.5438,114.5791,114.5438,114.5791,11528.0
2017-10-02 11:15:00,129.87,129.87,129.81,129.84,19667.0,114.5703,114.5703,114.5174,114.5438,19667.0
2017-10-02 11:20:00,129.83,129.83,129.78,129.8,18851.0,114.535,114.535,114.4909,114.5085,18851.0
2017-10-02 11:25:00,129.81,129.81,129.75,129.8,15111.0,114.5174,114.5174,114.4644,114.5085,15111.0
2017-10-02 11:30:00,129.81,129.85,129.78,129.85,18162.0,114.5174,114.5527,114.4909,114.5527,18162.0
2017-10-02 11:35:00,129.84,129.9,129.83,129.89,13471.0,114.5438,114.5968,114.535,114.5879,13471.0
2017-10-02 11:40:00,129.89,129.9,129.83,129.85,19030.0,114.5879,114.5968,114.535,114.5527,19030.0
2017-10-02 11:45:00,129.85,129.86,129.8,129.81,10480.0,114.5527,114.5615,114.5085,114.5174,10480.0
2017-10-02 11:50:00,129.81,129.87,129.8,129.86,10421.0,114.5174,114.5703,114.5085,114.5615,10421.0
2017-10-02 11:55:00,129.85,129.85,129.75,129.76,10302.0,114.5527,114.5527,114.4644,114.4733,10302.0
2017-10-02 12:00:00,129.76,129.76,129.71,129.76,16859.0,114.4733,114.4733,114.4291,114.4733,16859.0
2017-10-02 12:05:00,129.77,129.81,129.74,129.8,18537.0,114.4821,114.5174,114.4556,114.5085,18537.0
2017-10-02 12:10:00,129.8,129.81,129.76,129.78,31003.0,114.5085,114.5174,114.4733,114.4909,31003.0
2017-10-02 12:15:00,129.78,129.87,129.77,129.87,15399.0,114.4909,114.5703,114.4821,114.5703,15399.0
2017-10-02 12:20:00,129.88,129.9,129.87,129.89,12274.0,114.5791,114.5968,114.5703,114.5879,12274.0
2017-10-02 12:25:00,129.88,129.9,129.88,129.89,4659.0,114.5791,114.5968,114.5791,114.5879,4659.0
2017-10-02 12:30:00,129.89,129.93,129.89,129.9,20627.0,114.5879,114.6232,114.5879,114.5968,20627.0
2017-10-02 12:35:00,129.91,129.92,129.89,129.89,7590.0,114.6056,114.6144,114.5879,114.5879,7590.0
2017-10-02 12:40:00,129.89,129.93,129.89,129.92,60688.0,114.5879,114.6232,114.5879,114.6144,60688.0
2017-10-02 12:45:00,129.93,129.96,129.93,129.94,7630.0,114.6232,114.6497,114.6232,114.6321,7630.0
2017-10-02 12:50:00,129.96,129.96,129.93,129.96,16970.0,114.6497,114.6497,114.6232,114.6497,16970.0
2017-10-02 12:55:00,129.96,129.99,129.95,129.99,9339.0,114.6497,114.6762,114.6409,114.6762,9339.0
2017-10-02 13:00:00,129.98,130.0,129.95,129.99,14375.0,114.6673,114.685,114.6409,114.6762,14375.0
2017-10-02 13:05:00,129.99,130.0,129.97,129.99,10600.0,114.6762,114.685,114.6585,114.6762,10600.0
2017-10-02 13:10:00,129.99,129.99,129.97,129.99,12770.0,114.6762,114.6762,114.6585,114.6762,12770.0
2017-10-02 13:15:00,129.99,130.01,129.97,130.01,18623.0,114.6762,114.6938,114.6585,114.6938,18623.0
2017-10-02 13:20:00,130.01,130.02,129.95,129.96,20731.0,114.6938,114.7026,114.6409,114.6497,20731.0
2017-10-02 13:25:00,129.95,129.98,129.95,129.97,7573.0,114.6409,114.6673,114.6409,114.6585,7573.0
2017-10-02 13:30:00,130.0,130.0,129.97,129.99,10034.0,114.685,114.685,114.6585,114.6762,10034.0
2017-10-02 13:35:00,130.0,130.0,129.98,130.0,6670.0,114.685,114.685,114.6673,114.685,6670.0
2017-10-02 13:40:00,129.99,130.0,129.98,129.98,29797.0,114.6762,114.685,114.6673,114.6673,29797.0
2017-10-02 13:45:00,129.99,130.03,129.98,130.0,15536.0,114.6762,114.7115,114.6673,114.685,15536.0
2017-10-02 13:50:00,130.0,130.02,129.99,130.01,11921.0,114.685,114.7026,114.6762,114.6938,11921.0
2017-10-02 13:55:00,130.0,130.05,130.0,130.04,9307.0,114.685,114.7291,114.685,114.7203,9307.0
2017-10-02 14:00:00,130.05,130.05,130.0,130.03,12479.0,114.7291,114.7291,114.685,114.7115,12479.0
2017-10-02 14:05:00,130.03,130.04,130.0,130.03,53694.0,114.7115,114.7203,114.685,114.7115,53694.0
2017-10-02 14:10:00,130.04,130.04,129.99,130.0,15218.0,114.7203,114.7203,114.6762,114.685,15218.0
2017-10-02 14:15:00,130.01,130.02,129.98,130.01,15339.0,114.6938,114.7026,114.6673,114.6938,15339.0
2017-10-02 14:20:00,130.0,130.02,129.99,130.0,16585.0,114.685,114.7026,114.6762,114.685,16585.0
2017-10-02 14:25:00,130.0,130.04,129.99,130.02,10949.0,114.685,114.7203,114.6762,114.7026,10949.0
2017-10-02 14:30:00,130.03,130.06,130.03,130.06,11798.0,114.7115,114.7379,114.7115,114.7379,11798.0
2017-10-02 14:35:00,130.05,130.07,130.04,130.06,15151.0,114.7291,114.7467,114.7203,114.7379,15151.0
2017-10-02 14:40:00,130.05,130.08,130.05,130.07,17384.0,114.7291,114.7556,114.7291,114.7467,17384.0
2017-10-02 14:45:00,130.07,130.07,130.02,130.04,17966.0,114.7467,114.7467,114.7026,114.7203,17966.0
2017-10-02 14:50:00,130.05,130.07,130.04,130.06,49238.0,114.7291,114.7467,114.7203,114.7379,49238.0
2017-10-02 14:55:00,130.05,130.08,130.05,130.08,12026.0,114.7291,114.7556,114.7291,114.7556,12026.0
2017-10-02 15:00:00,130.08,130.09,130.03,130.06,43056.0,114.7556,114.7644,114.7115,114.7379,43056.0
2017-10-02 15:05:00,130.07,130.1,130.06,130.1,37693.0,114.7467,114.7732,114.7379,114.7732,37693.0
2017-10-02 15:10:00,130.1,130.11,130.06,130.06,29998.0,114.7732,114.782,114.7379,114.7379,29998.0
2017-10-02 15:15:00,130.06,130.08,130.02,130.06,29970.0,114.7379,114.7556,114.7026,114.7379,29970.0
2017-10-02 15:20:00,130.05,130.1,130.05,130.09,20884.0,114.7291,114.7732,114.7291,114.7644,20884.0
2017-10-02 15:25:00,130.09,130.11,130.08,130.08,25908.0,114.7644,114.782,114.7556,114.7556,25908.0
2017-10-02 15:30:00,130.08,130.1,130.05,130.08,19808.0,114.7556,114.7732,114.7291,114.7556,19808.0
2017-10-02 15:35:00,130.08,130.11,130.08,130.11,31112.0,114.7556,114.782,114.7556,114.782,31112.0
2017-10-02 15:40:00,130.12,130.12,130.05,130.05,38761.0,114.7908,114.7908,114.7291,114.7291,38761.0
2017-10-02 15:45:00,130.06,130.09,130.04,130.09,50574.0,114.7379,114.7644,114.7203,114.7644,50574.0
2017-10-02 15:50:00,130.09,130.13,130.09,130.11,58859.0,114.7644,114.7997,114.7644,114.782,58859.0
2017-10-02 15:55:00,130.12,130.18,130.11,130.18,104048.0,114.7908,114.8438,114.782,114.8438,104048.0
2017-10-03 09:30:00,130.31,130.31,130.26,130.29,88922.0,114.9585,114.9585,114.9144,114.9408,88922.0
2017-10-03 09:35:00,130.29,130.33,130.27,130.32,16518.0,114.9408,114.9761,114.9232,114.9673,16518.0
2017-10-03 09:40:00,130.32,130.33,130.19,130.2,24436.0,114.9673,114.9761,114.8526,114.8614,24436.0
2017-10-03 09:45:00,130.2,130.25,130.18,130.25,15309.0,114.8614,114.9055,114.8438,114.9055,15309.0
2017-10-03 09:50:00,130.25,130.32,130.24,130.3,14298.0,114.9055,114.9673,114.8967,114.9496,14298.0
2017-10-03 09:55:00,130.3,130.3,130.27,130.29,9980.0,114.9496,114.9496,114.9232,114.9408,9980.0
2017-10-03 10:00:00,130.3,130.31,130.26,130.26,13149.0,114.9496,114.9585,114.9144,114.9144,13149.0
2017-10-03 10:05:00,130.26,130.29,130.23,130.25,13484.0,114.9144,114.9408,114.8879,114.9055,13484.0
2017-10-03 10:10:00,130.25,130.25,130.17,130.17,20039.0,114.9055,114.9055,114.835,114.835,20039.0
2017-10-03 10:15:00,130.17,130.21,130.16,130.21,13870.0,114.835,114.8702,114.8261,114.8702,13870.0
2017-10-03 10:20:00,130.2,130.22,130.18,130.2,16682.0,114.8614,114.8791,114.8438,114.8614,16682.0
2017-10-03 10:25:00,130.21,130.21,130.16,130.17,7790.0,114.8702,114.8702,114.8261,114.835,7790.0
2017-10-03 10:30:00,130.17,130.21,130.16,130.21,12160.0,114.835,114.8702,114.8261,114.8702,12160.0
2017-10-03 10:35:00,130.2,130.24,130.18,130.23,19388.0,114.8614,114.8967,114.8438,114.8879,19388.0
2017-10-03 10:40:00,130.23,130.23,130.21,130.22,40296.0,114.8879,114.8879,114.8702,114.8791,40296.0
2017-10-03 10:45:00,130.21,130.23,130.21,130.22,21388.0,114.8702,114.8879,114.8702,114.8791,21388.0
2017-10-03 10:50:00,130.22,130.24,130.16,130.18,12240.0,114.8791,114.8967,114.8261,114.8438,12240.0
2017-10-03 10:55:00,130.18,130.23,130.17,130.22,20730.0,114.8438,114.8879,114.835,114.8791,20730.0
2017-10-03 11:00:00,130.21,130.23,130.19,130.21,14121.0,114.8702,114.8879,114.8526,114.8702,14121.0
2017-10-03 11:05:00,130.21,130.22,130.19,130.19,9586.0,114.8702,114.8791,114.8526,114.8526,9586.0
2017-10-03 11:10:00,130.18,130.19,130.13,130.16,15391.0,114.8438,114.8526,114.7997,114.8261,15391.0
2017-10-03 11:15:00,130.16,130.17,130.15,130.17,5703.0,114.8261,114.835,114.8173,114.835,5703.0
2017-10-03 11:20:00,130.17,130.2,130.16,130.19,20431.0,114.835,114.8614,114.8261,114.8526,20431.0
2017-10-03 11:25:00,130.21,130.21,130.18,130.21,21390.0,114.8702,114.8702,114.8438,114.8702,21390.0
2017-10-03 11:30:00,130.21,130.24,130.2,130.23,19199.0,114.8702,114.8967,114.8614,114.8879,19199.0
2017-10-03 11:35:00,130.24,130.25,130.2,130.24,12978.0,114.8967,114.9055,114.8614,114.8967,12978.0
2017-10-03 11:40:00,130.23,130.25,130.22,130.24,15640.0,114.8879,114.9055,114.8791,114.8967,15640.0
2017-10-03 11:45:00,130.23,130.24,130.21,130.22,7714.0,114.8879,114.8967,114.8702,114.8791,7714.0
2017-10-03 11:50:00,130.21,130.26,130.21,130.25,11601.0,114.8702,114.9144,114.8702,114.9055,11601.0
2017-10-03 11:55:00,130.26,130.26,130.24,130.26,9985.0,114.9144,114.9144,114.8967,114.9144,9985.0
2017-10-03 12:00:00,130.26,130.28,130.25,130.28,19441.0,114.9144,114.932,114.9055,114.932,19441.0
2017-10-03 12:05:00,130.28,130.29,130.27,130.28,19468.0,114.932,114.9408,114.9232,114.932,19468.0
2017-10-03 12:10:00,130.29,130.3,130.28,130.28,22597.0,114.9408,114.9496,114.932,114.932,22597.0
2017-10-03 12:15:00,130.28,130.31,130.28,130.3,5961.0,114.932,114.9585,114.932,114.9496,5961.0
2017-10-03 12:20:00,130.29,130.3,130.26,130.29,8701.0,114.9408,114.9496,114.9144,114.9408,8701.0
2017-10-03 12:25:00,130.28,130.31,130.27,130.28,5084.0,114.932,114.9585,114.9232,114.932,5084.0
2017-10-03 12:30:00,130.27,130.3,130.26,130.29,6674.0,114.9232,114.9496,114.9144,114.9408,6674.0
2017-10-03 12:35:00,130.3,130.3,130.27,130.28,9004.0,114.9496,114.9496,114.9232,114.932,9004.0
2017-10-03 12:40:00,130.29,130.31,130.28,130.31,6850.0,114.9408,114.9585,114.932,114.9585,6850.0
2017-10-03 12:45:00,130.31,130.31,130.29,130.29,6472.0,114.9585,114.9585,114.9408,114.9408,6472.0
2017-10-03 12:50:00,130.29,130.31,130.28,130.29,8800.0,114.9408,114.9585,114.932,114.9408,8800.0
2017-10-03 12:55:00,130.29,130.31,130.29,130.31,11413.0,114.9408,114.9585,114.9408,114.9585,11413.0
2017-10-03 13:00:00,130.31,130.33,130.3,130.33,22547.0,114.9585,114.9761,114.9496,114.9761,22547.0
2017-10-03 13:05:00,130.33,130.33,130.29,130.3,6341.0,114.9761,114.9761,114.9408,114.9496,6341.0
2017-10-03 13:10:00,130.29,130.31,130.29,130.3,8315.0,114.9408,114.9585,114.9408,114.9496,8315.0
2017-10-03 13:15:00,130.31,130.32,130.3,130.3,7488.0,114.9585,114.9673,114.9496,114.9496,7488.0
2017-10-03 13:20:00,130.3,130.32,130.3,130.31,11912.0,114.9496,114.9673,114.9496,114.9585,11912.0
2017-10-03 13:25:00,130.31,130.31,130.3,130.31,6660.0,114.9585,114.9585,114.9496,114.9585,6660.0
2017-10-03 13:30:00,130.31,130.32,130.29,130.29,8244.0,114.9585,114.9673,114.9408,114.9408,8244.0
2017-10-03 13:35:00,130.29,130.31,130.29,130.29,25192.0,114.9408,114.9585,114.9408,114.9408,25192.0
2017-10-03 13:40:00,130.29,130.31,130.29,130.3,11906.0,114.9408,114.9585,114.9408,114.9496,11906.0
2017-10-03 13:45:00,130.3,130.31,130.29,130.31,9020.0,114.9496,114.9585,114.9408,114.9585,9020.0
2017-10-03 13:50:00,130.31,130.33,130.3,130.32,34732.0,114.9585,114.9761,114.9496,114.9673,34732.0
2017-10-03 13:55:00,130.33,130.34,130.32,130.34,15800.0,114.9761,114.9849,114.9673,114.9849,15800.0
2017-10-03 14:00:00,130.34,130.35,130.33,130.34,19288.0,114.9849,114.9938,114.9761,114.9849,19288.0
2017-10-03 14:05:00,130.35,130.35,130.33,130.35,31676.0,114.9938,114.9938,114.9761,114.9938,31676.0
2017-10-03 14:10:00,130.34,130.36,130.34,130.34,19057.0,114.9849,115.0026,114.9849,114.9849,19057.0
2017-10-03 14:15:00,130.34,130.36,130.33,130.36,41937.0,114.9849,115.0026,114.9761,115.0026,41937.0
2017-10-03 14:20:00,130.36,130.37,130.35,130.36,23794.0,115.0026,115.0114,114.9938,115.0026,23794.0
2017-10-03 14:25:00,130.36,130.4,130.35,130.4,44844.0,115.0026,115.0379,114.9938,115.0379,44844.0
2017-10-03 14:30:00,130.4,130.41,130.38,130.41,32321.0,115.0379,115.0467,115.0202,115.0467,32321.0
2017-10-03 14:35:00,130.41,130.41,130.38,130.39,21391.0,115.0467,115.0467,115.0202,115.029,21391.0
2017-10-03 14:40:00,130.39,130.41,130.38,130.4,18085.0,115.029,115.0467,115.0202,115.0379,18085.0
2017-10-03 14:45:00,130.41,130.41,130.35,130.35,14999.0,115.0467,115.0467,114.9938,114.9938,14999.0
2017-10-03 14:50:00,130.36,130.4,130.36,130.39,12801.0,115.0026,115.0379,115.0026,115.029,12801.0
2017-10-03 14:55:00,130.39,130.41,130.38,130.4,12683.0,115.029,115.0467,115.0202,115.0379,12683.0
2017-10-03 15:00:00,130.4,130.41,130.39,130.4,10261.0,115.0379,115.0467,115.029,115.0379,10261.0
2017-10-03 15:05:00,130.39,130.4,130.38,130.4,13672.0,115.029,115.0379,115.0202,115.0379,13672.0
2017-10-03 15:10:00,130.4,130.4,130.37,130.39,12433.0,115.0379,115.0379,115.0114,115.029,12433.0
2017-10-03 15:15:00,130.39,130.39,130.37,130.37,9711.0,115.029,115.029,115.0114,115.0114,9711.0
2017-10-03 15:20:00,130.38,130.4,130.37,130.38,24091.0,115.0202,115.0379,115.0114,115.0202,24091.0
2017-10-03 15:25:00,130.39,130.42,130.38,130.42,21348.0,115.029,115.0555,115.0202,115.0555,21348.0
2017-10-03 15:30:00,130.42,130.45,130.41,130.45,19293.0,115.0555,115.082,115.0467,115.082,19293.0
2017-10-03 15:35:00,130.46,130.5,130.45,130.49,18561.0,115.0908,115.1261,115.082,115.1173,18561.0
2017-10-03 15:40:00,130.5,130.5,130.46,130.47,25622.0,115.1261,115.1261,115.0908,115.0996,25622.0
2017-10-03 15:45:00,130.47,130.47,130.41,130.42,34020.0,115.0996,115.0996,115.0467,115.0555,34020.0
2017-10-03 15:50:00,130.41,130.46,130.41,130.46,34945.0,115.0467,115.0908,115.0467,115.0908,34945.0
2017-10-03 15:55:00,130.46,130.49,130.41,130.47,77137.0,115.0908,115.1173,115.0467,115.0996,77137.0
2017-10-04 09:30:00,130.45,130.46,130.34,130.42,142707.0,115.082,115.0908,114.9849,115.0555,142707.0
2017-10-04 09:35:00,130.42,130.48,130.39,130.48,13934.0,115.0555,115.1084,115.029,115.1084,13934.0
2017-10-04 09:40:00,130.47,130.48,130.33,130.34,6406.0,115.0996,115.1084,114.9761,114.9849,6406.0
2017-10-04 09:45:00,130.34,130.38,130.3,130.32,9954.0,114.9849,115.0202,114.9496,114.9673,9954.0
2017-10-04 09:50:00,130.33,130.35,130.32,130.33,14410.0,114.9761,114.9938,114.9673,114.9761,14410.0
2017-10-04 09:55:00,130.33,130.45,130.32,130.45,14779.0,114.9761,115.082,114.9673,115.082,14779.0
2017-10-04 10:00:00,130.45,130.47,130.4,130.46,15233.0,115.082,115.0996,115.0379,115.0908,15233.0
2017-10-04 10:05:00,130.47,130.47,130.41,130.44,19977.0,115.0996,115.0996,115.0467,115.0732,19977.0
2017-10-04 10:10:00,130.42,130.44,130.41,130.43,6480.0,115.0555,115.0732,115.0467,115.0643,6480.0
2017-10-04 10:15:00,130.43,130.45,130.41,130.42,9312.0,115.0643,115.082,115.0467,115.0555,9312.0
2017-10-04 10:20:00,130.43,130.46,130.42,130.46,7147.0,115.0643,115.0908,115.0555,115.0908,7147.0
2017-10-04 10:25:00,130.46,130.48,130.45,130.48,28128.0,115.0908,115.1084,115.082,115.1084,28128.0
2017-10-04 10:30:00,130.48,130.5,130.44,130.46,8194.0,115.1084,115.1261,115.0732,115.0908,8194.0
2017-10-04 10:35:00,130.45,130.47,130.43,130.43,11160.0,115.082,115.0996,115.0643,115.0643,11160.0
2017-10-04 10:40:00,130.42,130.46,130.41,130.44,8157.0,115.0555,115.0908,115.0467,115.0732,8157.0
2017-10-04 10:45:00,130.43,130.49,130.42,130.48,14993.0,115.0643,115.1173,115.0555,115.1084,14993.0
2017-10-04 10:50:00,130.49,130.49,130.45,130.46,37559.0,115.1173,115.1173,115.082,115.0908,37559.0
2017-10-04 10:55:00,130.46,130.52,130.46,130.52,13554.0,115.0908,115.1437,115.0908,115.1437,13554.0
2017-10-04 11:00:00,130.52,130.55,130.52,130.52,7795.0,115.1437,115.1702,115.1437,115.1437,7795.0
2017-10-04 11:05:00,130.53,130.55,130.52,130.54,10726.0,115.1525,115.1702,115.1437,115.1614,10726.0
2017-10-04 11:10:00,130.54,130.56,130.54,130.56,13474.0,115.1614,115.179,115.1614,115.179,13474.0
2017-10-04 11:15:00,130.56,130.56,130.53,130.53,8115.0,115.179,115.179,115.1525,115.1525,8115.0
2017-10-04 11:20:00,130.53,130.55,130.51,130.55,6507.0,115.1525,115.1702,115.1349,115.1702,6507.0
2017-10-04 11:25:00,130.55,130.62,130.53,130.61,17346.0,115.1702,115.2319,115.1525,115.2231,17346.0
2017-10-04 11:30:00,130.62,130.63,130.57,130.59,12653.0,115.2319,115.2408,115.1878,115.2055,12653.0
2017-10-04 11:35:00,130.6,130.65,130.59,130.62,13694.0,115.2143,115.2584,115.2055,115.2319,13694.0
2017-10-04 11:40:00,130.61,130.64,130.6,130.64,7991.0,115.2231,115.2496,115.2143,115.2496,7991.0
2017-10-04 11:45:00,130.64,130.66,130.63,130.66,5408.0,115.2496,115.2672,115.2408,115.2672,5408.0
2017-10-04 11:50:00,130.66,130.73,130.65,130.69,19684.0,115.2672,115.329,115.2584,115.2937,19684.0
2017-10-04 11:55:00,130.69,130.71,130.68,130.71,16260.0,115.2937,115.3113,115.2849,115.3113,16260.0
2017-10-04 12:00:00,130.72,130.74,130.68,130.7,9848.0,115.3202,115.3378,115.2849,115.3025,9848.0
2017-10-04 12:05:00,130.7,130.72,130.69,130.71,11758.0,115.3025,115.3202,115.2937,115.3113,11758.0
2017-10-04 12:10:00,130.71,130.73,130.7,130.72,9425.0,115.3113,115.329,115.3025,115.3202,9425.0
2017-10-04 12:15:00,130.72,130.78,130.72,130.75,32748.0,115.3202,115.3731,115.3202,115.3466,32748.0
2017-10-04 12:20:00,130.76,130.78,130.75,130.76,9267.0,115.3555,115.3731,115.3466,115.3555,9267.0
2017-10-04 12:25:00,130.75,130.75,130.72,130.74,15746.0,115.3466,115.3466,115.3202,115.3378,15746.0
2017-10-04 12:30:00,130.73,130.74,130.68,130.69,30384.0,115.329,115.3378,115.2849,115.2937,30384.0
2017-10-04 12:35:00,130.69,130.71,130.66,130.7,9302.0,115.2937,115.3113,115.2672,115.3025,9302.0
2017-10-04 12:40:00,130.68,130.7,130.65,130.65,7229.0,115.2849,115.3025,115.2584,115.2584,7229.0
2017-10-04 12:45:00,130.65,130.65,130.61,130.62,7743.0,115.2584,115.2584,115.2231,115.2319,7743.0
2017-10-04 12:50:00,130.63,130.67,130.62,130.67,4288.0,115.2408,115.2761,115.2319,115.2761,4288.0
2017-10-04 12:55:00,130.66,130.67,130.64,130.66,16295.0,115.2672,115.2761,115.2496,115.2672,16295.0
2017-10-04 13:00:00,130.66,130.69,130.64,130.67,6904.0,115.2672,115.2937,115.2496,115.2761,6904.0
2017-10-04 13:05:00,130.68,130.69,130.66,130.67,7252.0,115.2849,115.2937,115.2672,115.2761,7252.0
2017-10-04 13:10:00,130.68,130.68,130.65,130.65,14518.0,115.2849,115.2849,115.2584,115.2584,14518.0
2017-10-04 13:15:00,130.65,130.66,130.59,130.61,16496.0,115.2584,115.2672,115.2055,115.2231,16496.0
2017-10-04 13:20:00,130.61,130.65,130.6,130.64,12267.0,115.2231,115.2584,115.2143,115.2496,12267.0
2017-10-04 13:25:00,130.64,130.66,130.62,130.66,16845.0,115.2496,115.2672,115.2319,115.2672,16845.0
2017-10-04 13:30:00,130.65,130.66,130.6,130.61,15157.0,115.2584,115.2672,115.2143,115.2231,15157.0
2017-10-04 13:35:00,130.6,130.61,130.51,130.52,19588.0,115.2143,115.2231,115.1349,115.1437,19588.0
2017-10-04 13:40:00,130.52,130.54,130.49,130.5,17822.0,115.1437,115.1614,115.1173,115.1261,17822.0
2017-10-04 13:45:00,130.5,130.52,130.46,130.47,19840.0,115.1261,115.1437,115.0908,115.0996,19840.0
2017-10-04 13:50:00,130.46,130.55,130.46,130.55,29314.0,115.0908,115.1702,115.0908,115.1702,29314.0
2017-10-04 13:55:00,130.54,130.55,130.52,130.54,21525.0,115.1614,115.1702,115.1437,115.1614,21525.0
2017-10-04 14:00:00,130.55,130.57,130.53,130.54,32420.0,115.1702,115.1878,115.1525,115.1614,32420.0
2017-10-04 14:05:00,130.56,130.59,130.54,130.56,12909.0,115.179,115.2055,115.1614,115.179,12909.0
2017-10-04 14:10:00,130.55,130.56,130.54,130.55,7972.0,115.1702,115.179,115.1614,115.1702,7972.0
2017-10-04 14:15:00,130.56,130.57,130.53,130.56,31925.0,115.179,115.1878,115.1525,115.179,31925.0
2017-10-04 14:20:00,130.56,130.57,130.53,130.54,10987.0,115.179,115.1878,115.1525,115.1614,10987.0
2017-10-04 14:25:00,130.54,130.55,130.52,130.55,15219.0,115.1614,115.1702,115.1437,115.1702,15219.0
2017-10-04 14:30:00,130.54,130.56,130.54,130.56,18001.0,115.1614,115.179,115.1614,115.179,18001.0
2017-10-04 14:35:00,130.55,130.57,130.55,130.56,18383.0,115.1702,115.1878,115.1702,115.179,18383.0
2017-10-04 14:40:00,130.55,130.57,130.52,130.57,7755.0,115.1702,115.1878,115.1437,115.1878,7755.0
2017-10-04 14:45:00,130.56,130.57,130.55,130.56,14170.0,115.179,115.1878,115.1702,115.179,14170.0
2017-10-04 14:50:00,130.57,130.61,130.56,130.61,10380.0,115.1878,115.2231,115.179,115.2231,10380.0
2017-10-04 14:55:00,130.61,130.62,130.6,130.61,26080.0,115.2231,115.2319,115.2143,115.2231,26080.0
2017-10-04 15:00:00,130.61,130.62,130.6,130.61,10552.0,115.2231,115.2319,115.2143,115.2231,10552.0
2017-10-04 15:05:00,130.61,130.61,130.6,130.61,11605.0,115.2231,115.2231,115.2143,115.2231,11605.0
2017-10-04 15:10:00,130.61,130.63,130.6,130.63,14947.0,115.2231,115.2408,115.2143,115.2408,14947.0
2017-10-04 15:15:00,130.62,130.65,130.61,130.64,6964.0,115.2319,115.2584,115.2231,115.2496,6964.0
2017-10-04 15:20:00,130.64,130.67,130.63,130.67,11051.0,115.2496,115.2761,115.2408,115.2761,11051.0
2017-10-04 15:25:00,130.65,130.66,130.61,130.61,11317.0,115.2584,115.2672,115.2231,115.2231,11317.0
2017-10-04 15:30:00,130.62,130.63,130.58,130.62,10157.0,115.2319,115.2408,115.1967,115.2319,10157.0
2017-10-04 15:35:00,130.62,130.64,130.6,130.61,9165.0,115.2319,115.2496,115.2143,115.2231,9165.0
2017-10-04 15:40:00,130.62,130.62,130.56,130.58,24076.0,115.2319,115.2319,115.179,115.1967,24076.0
2017-10-04 15:45:00,130.58,130.59,130.55,130.56,20026.0,115.1967,115.2055,115.1702,115.179,20026.0
2017-10-04 15:50:00,130.56,130.59,130.51,130.55,43009.0,115.179,115.2055,115.1349,115.1702,43009.0
2017-10-04 15:55:00,130.55,130.6,130.54,130.59,64274.0,115.1702,115.2143,115.1614,115.2055,64274.0
2017-10-05 09:30:00,130.73,130.81,130.72,130.81,97592.0,115.329,115.3996,115.3202,115.3996,97592.0
2017-10-05 09:35:00,130.81,130.85,130.79,130.83,28296.0,115.3996,115.4348,115.3819,115.4172,28296.0
2017-10-05 09:40:00,130.83,130.87,130.8,130.85,4417.0,115.4172,115.4525,115.3907,115.4348,4417.0
2017-10-05 09:45:00,130.88,130.9,130.83,130.86,9657.0,115.4613,115.479,115.4172,115.4437,9657.0
2017-10-05 09:50:00,130.88,130.91,130.87,130.91,14789.0,115.4613,115.4878,115.4525,115.4878,14789.0
2017-10-05 09:55:00,130.91,130.91,130.81,130.81,11043.0,115.4878,115.4878,115.3996,115.3996,11043.0
2017-10-05 10:00:00,130.84,130.87,130.81,130.84,19413.0,115.426,115.4525,115.3996,115.426,19413.0
2017-10-05 10:05:00,130.84,130.88,130.83,130.88,19568.0,115.426,115.4613,115.4172,115.4613,19568.0
2017-10-05 10:10:00,130.86,130.91,130.86,130.89,28395.0,115.4437,115.4878,115.4437,115.4701,28395.0
2017-10-05 10:15:00,130.9,130.93,130.87,130.92,18486.0,115.479,115.5054,115.4525,115.4966,18486.0
2017-10-05 10:20:00,130.92,130.93,130.89,130.9,25925.0,115.4966,115.5054,115.4701,115.479,25925.0
2017-10-05 10:25:00,130.89,130.92,130.88,130.9,17333.0,115.4701,115.4966,115.4613,115.479,17333.0
2017-10-05 10:30:00,130.89,130.91,130.84,130.9,15492.0,115.4701,115.4878,115.426,115.479,15492.0
2017-10-05 10:35:00,130.9,130.95,130.88,130.94,18791.0,115.479,115.5231,115.4613,115.5142,18791.0
2017-10-05 10:40:00,130.95,130.98,130.94,130.97,22955.0,115.5231,115.5495,115.5142,115.5407,22955.0
2017-10-05 10:45:00,130.97,130.98,130.94,130.94,19419.0,115.5407,115.5495,115.5142,115.5142,19419.0
2017-10-05 10:50:00,130.94,130.97,130.93,130.94,20247.0,115.5142,115.5407,115.5054,115.5142,20247.0
2017-10-05 10:55:00,130.94,130.94,130.92,130.93,10444.0,115.5142,115.5142,115.4966,115.5054,10444.0
2017-10-05 11:00:00,130.95,130.97,130.92,130.96,22987.0,115.5231,115.5407,115.4966,115.5319,22987.0
2017-10-05 11:05:00,130.97,130.98,130.92,130.92,124447.0,115.5407,115.5495,115.4966,115.4966,124447.0
2017-10-05 11:10:00,130.92,130.94,130.92,130.94,17682.0,115.4966,115.5142,115.4966,115.5142,17682.0
2017-10-05 11:15:00,130.94,130.95,130.93,130.95,29677.0,115.5142,115.5231,115.5054,115.5231,29677.0
2017-10-05 11:20:00,130.96,130.98,130.94,130.97,11261.0,115.5319,115.5495,115.5142,115.5407,11261.0
2017-10-05 11:25:00,130.98,131.01,130.97,131.0,17935.0,115.5495,115.576,115.5407,115.5672,17935.0
2017-10-05 11:30:00,131.0,131.05,130.98,131.05,36908.0,115.5672,115.6113,115.5495,115.6113,36908.0
2017-10-05 11:35:00,131.03,131.06,131.03,131.06,18438.0,115.5936,115.6201,115.5936,115.6201,18438.0
2017-10-05 11:40:00,131.06,131.11,131.06,131.08,15893.0,115.6201,115.6642,115.6201,115.6378,15893.0
2017-10-05 11:45:00,131.08,131.11,131.08,131.1,11343.0,115.6378,115.6642,115.6378,115.6554,11343.0
2017-10-05 11:50:00,131.11,131.17,131.1,131.15,23487.0,115.6642,115.7172,115.6554,115.6995,23487.0
2017-10-05 11:55:00,131.14,131.16,131.13,131.16,10503.0,115.6907,115.7083,115.6819,115.7083,10503.0
2017-10-05 12:00:00,131.15,131.2,131.15,131.19,114755.0,115.6995,115.7436,115.6995,115.7348,114755.0
2017-10-05 12:05:00,131.18,131.2,131.17,131.19,45624.0,115.726,115.7436,115.7172,115.7348,45624.0
2017-10-05 12:10:00,131.19,131.23,131.18,131.22,14921.0,115.7348,115.7701,115.726,115.7613,14921.0
2017-10-05 12:15:00,131.22,131.28,131.22,131.27,120893.0,115.7613,115.8142,115.7613,115.8054,120893.0
2017-10-05 12:20:00,131.27,131.34,131.27,131.33,245451.0,115.8054,115.8671,115.8054,115.8583,245451.0
2017-10-05 12:25:00,131.33,131.33,131.27,131.27,13916.0,115.8583,115.8583,115.8054,115.8054,13916.0
2017-10-05 12:30:00,131.28,131.29,131.24,131.25,14949.0,115.8142,115.823,115.7789,115.7877,14949.0
2017-10-05 12:35:00,131.25,131.27,131.24,131.25,14373.0,115.7877,115.8054,115.7789,115.7877,14373.0
2017-10-05 12:40:00,131.24,131.25,131.18,131.19,10450.0,115.7789,115.7877,115.726,115.7348,10450.0
2017-10-05 12:45:00,131.2,131.26,131.2,131.26,9121.0,115.7436,115.7965,115.7436,115.7965,9121.0
2017-10-05 12:50:00,131.25,131.26,131.2,131.22,54497.0,115.7877,115.7965,115.7436,115.7613,54497.0
2017-10-05 12:55:00,131.22,131.22,131.19,131.19,9252.0,115.7613,115.7613,115.7348,115.7348,9252.0
2017-10-05 13:00:00,131.2,131.23,131.19,131.23,75435.0,115.7436,115.7701,115.7348,115.7701,75435.0
2017-10-05 13:05:00,131.24,131.29,131.23,131.27,34958.0,115.7789,115.823,115.7701,115.8054,34958.0
2017-10-05 13:10:00,131.26,131.27,131.21,131.24,10951.0,115.7965,115.8054,115.7524,115.7789,10951.0
2017-10-05 13:15:00,131.23,131.24,131.21,131.24,8818.0,115.7701,115.7789,115.7524,115.7789,8818.0
2017-10-05 13:20:00,131.23,131.27,131.22,131.25,35580.0,115.7701,115.8054,115.7613,115.7877,35580.0
2017-10-05 13:25:00,131.25,131.26,131.23,131.25,12113.0,115.7877,115.7965,115.7701,115.7877,12113.0
2017-10-05 13:30:00,131.26,131.26,131.2,131.22,12353.0,115.7965,115.7965,115.7436,115.7613,12353.0
2017-10-05 13:35:00,131.22,131.27,131.21,131.27,21844.0,115.7613,115.8054,115.7524,115.8054,21844.0
2017-10-05 13:40:00,131.26,131.27,131.21,131.22,9838.0,115.7965,115.8054,115.7524,115.7613,9838.0
2017-10-05 13:45:00,131.22,131.26,131.22,131.26,71842.0,115.7613,115.7965,115.7613,115.7965,71842.0
2017-10-05 13:50:00,131.25,131.28,131.25,131.27,29501.0,115.7877,115.8142,115.7877,115.8054,29501.0
2017-10-05 13:55:00,131.26,131.28,131.25,131.27,11372.0,115.7965,115.8142,115.7877,115.8054,11372.0
2017-10-05 14:00:00,131.25,131.26,131.24,131.25,7263.0,115.7877,115.7965,115.7789,115.7877,7263.0
2017-10-05 14:05:00,131.25,131.27,131.24,131.24,148923.0,115.7877,115.8054,115.7789,115.7789,148923.0
2017-10-05 14:10:00,131.24,131.25,131.23,131.23,19809.0,115.7789,115.7877,115.7701,115.7701,19809.0
2017-10-05 14:15:00,131.23,131.24,131.22,131.22,11216.0,115.7701,115.7789,115.7613,115.7613,11216.0
2017-10-05 14:20:00,131.22,131.25,131.22,131.24,13276.0,115.7613,115.7877,115.7613,115.7789,13276.0
2017-10-05 14:25:00,131.24,131.24,131.2,131.2,19228.0,115.7789,115.7789,115.7436,115.7436,19228.0
2017-10-05 14:30:00,131.2,131.24,131.2,131.24,13898.0,115.7436,115.7789,115.7436,115.7789,13898.0
2017-10-05 14:35:00,131.24,131.25,131.23,131.23,19656.0,115.7789,115.7877,115.7701,115.7701,19656.0
2017-10-05 14:40:00,131.24,131.26,131.22,131.25,10636.0,115.7789,115.7965,115.7613,115.7877,10636.0
2017-10-05 14:45:00,131.25,131.26,131.24,131.25,8802.0,115.7877,115.7965,115.7789,115.7877,8802.0
2017-10-05 14:50:00,131.24,131.25,131.21,131.23,5229.0,115.7789,115.7877,115.7524,115.7701,5229.0
2017-10-05 14:55:00,131.23,131.29,131.23,131.26,8085.0,115.7701,115.823,115.7701,115.7965,8085.0
2017-10-05 15:00:00,131.27,131.33,131.26,131.32,17174.0,115.8054,115.8583,115.7965,115.8495,17174.0
2017-10-05 15:05:00,131.31,131.32,131.27,131.29,12013.0,115.8407,115.8495,115.8054,115.823,12013.0
2017-10-05 15:10:00,131.29,131.29,131.25,131.25,15058.0,115.823,115.823,115.7877,115.7877,15058.0
2017-10-05 15:15:00,131.26,131.28,131.25,131.25,8923.0,115.7965,115.8142,115.7877,115.7877,8923.0
2017-10-05 15:20:00,131.26,131.27,131.24,131.26,5990.0,115.7965,115.8054,115.7789,115.7965,5990.0
2017-10-05 15:25:00,131.25,131.27,131.23,131.24,23747.0,115.7877,115.8054,115.7701,115.7789,23747.0
2017-10-05 15:30:00,131.23,131.25,131.2,131.22,9393.0,115.7701,115.7877,115.7436,115.7613,9393.0
2017-10-05 15:35:00,131.23,131.26,131.22,131.25,9408.0,115.7701,115.7965,115.7613,115.7877,9408.0
2017-10-05 15:40:00,131.26,131.27,131.24,131.27,13641.0,115.7965,115.8054,115.7789,115.8054,13641.0
2017-10-05 15:45:00,131.27,131.29,131.26,131.26,13021.0,115.8054,115.823,115.7965,115.7965,13021.0
2017-10-05 15:50:00,131.27,131.27,131.21,131.23,27501.0,115.8054,115.8054,115.7524,115.7701,27501.0
2017-10-05 15:55:00,131.24,131.29,131.24,131.28,28720.0,115.7789,115.823,115.7789,115.8142,28720.0
2017-10-06 09:30:00,131.06,131.13,131.03,131.04,113379.0,115.6201,115.6819,115.5936,115.6025,113379.0
2017-10-06 09:35:00,131.04,131.11,131.02,131.11,16902.0,115.6025,115.6642,115.5848,115.6642,16902.0
2017-10-06 09:40:00,131.12,131.18,131.12,131.12,28327.0,115.673,115.726,115.673,115.673,28327.0
2017-10-06 09:45:00,131.12,131.14,131.09,131.09,7246.0,115.673,115.6907,115.6466,115.6466,7246.0
2017-10-06 09:50:00,131.09,131.12,131.07,131.09,26901.0,115.6466,115.673,115.6289,115.6466,26901.0
2017-10-06 09:55:00,131.08,131.17,131.08,131.16,34794.0,115.6378,115.7172,115.6378,115.7083,34794.0
2017-10-06 10:00:00,131.15,131.21,131.15,131.21,31198.0,115.6995,115.7524,115.6995,115.7524,31198.0
2017-10-06 10:05:00,131.2,131.21,131.16,131.17,28832.0,115.7436,115.7524,115.7083,115.7172,28832.0
2017-10-06 10:10:00,131.17,131.21,131.17,131.17,56368.0,115.7172,115.7524,115.7172,115.7172,56368.0
2017-10-06 10:15:00,131.17,131.18,131.14,131.15,22274.0,115.7172,115.726,115.6907,115.6995,22274.0
2017-10-06 10:20:00,131.15,131.2,131.14,131.2,8342.0,115.6995,115.7436,115.6907,115.7436,8342.0
2017-10-06 10:25:00,131.2,131.22,131.19,131.22,7946.0,115.7436,115.7613,115.7348,115.7613,7946.0
2017-10-06 10:30:00,131.21,131.23,131.14,131.14,12072.0,115.7524,115.7701,115.6907,115.6907,12072.0
2017-10-06 10:35:00,131.13,131.14,131.02,131.05,9882.0,115.6819,115.6907,115.5848,115.6113,9882.0
2017-10-06 10:40:00,131.06,131.08,131.0,131.07,36831.0,115.6201,115.6378,115.5672,115.6289,36831.0
2017-10-06 10:45:00,131.07,131.09,131.05,131.06,17284.0,115.6289,115.6466,115.6113,115.6201,17284.0
2017-10-06 10:50:00,131.04,131.08,130.98,131.0,19826.0,115.6025,115.6378,115.5495,115.5672,19826.0
2017-10-06 10:55:00,130.99,131.0,130.93,130.98,15603.0,115.5584,115.5672,115.5054,115.5495,15603.0
2017-10-06 11:00:00,130.97,131.02,130.97,131.0,7075.0,115.5407,115.5848,115.5407,115.5672,7075.0
2017-10-06 11:05:00,131.01,131.01,130.96,130.97,4949.0,115.576,115.576,115.5319,115.5407,4949.0
2017-10-06 11:10:00,130.98,130.99,130.97,130.99,16698.0,115.5495,115.5584,115.5407,115.5584,16698.0
2017-10-06 11:15:00,131.0,131.05,130.99,131.05,52296.0,115.5672,115.6113,115.5584,115.6113,52296.0
2017-10-06 11:20:00,131.04,131.05,131.02,131.04,71989.0,115.6025,115.6113,115.5848,115.6025,71989.0
2017-10-06 11:25:00,131.04,131.05,131.02,131.05,17352.0,115.6025,115.6113,115.5848,115.6113,17352.0
2017-10-06 11:30:00,131.05,131.05,131.02,131.05,3706.0,115.6113,115.6113,115.5848,115.6113,3706.0
2017-10-06 11:35:00,131.04,131.05,131.02,131.02,5753.0,115.6025,115.6113,115.5848,115.5848,5753.0
2017-10-06 11:40:00,131.03,131.03,130.92,130.95,9828.0,115.5936,115.5936,115.4966,115.5231,9828.0
2017-10-06 11:45:00,130.97,130.99,130.96,130.97,7879.0,115.5407,115.5584,115.5319,115.5407,7879.0
2017-10-06 11:50:00,130.97,130.98,130.93,130.97,15189.0,115.5407,115.5495,115.5054,115.5407,15189.0
2017-10-06 11:55:00,130.97,130.98,130.95,130.96,12429.0,115.5407,115.5495,115.5231,115.5319,12429.0
2017-10-06 12:00:00,130.95,130.96,130.92,130.94,11890.0,115.5231,115.5319,115.4966,115.5142,11890.0
2017-10-06 12:05:00,130.94,131.0,130.94,130.97,10009.0,115.5142,115.5672,115.5142,115.5407,10009.0
2017-10-06 12:10:00,130.98,130.98,130.91,130.96,12367.0,115.5495,115.5495,115.4878,115.5319,12367.0
2017-10-06 12:15:00,130.95,130.97,130.93,130.97,6472.0,115.5231,115.5407,115.5054,115.5407,6472.0
2017-10-06 12:20:00,130.97,130.97,130.92,130.96,13658.0,115.5407,115.5407,115.4966,115.5319,13658.0
2017-10-06 12:25:00,130.96,130.98,130.95,130.97,13741.0,115.5319,115.5495,115.5231,115.5407,13741.0
2017-10-06 12:30:00,130.98,131.04,130.98,131.02,14751.0,115.5495,115.6025,115.5495,115.5848,14751.0
2017-10-06 12:35:00,131.02,131.04,131.01,131.04,5240.0,115.5848,115.6025,115.576,115.6025,5240.0
2017-10-06 12:40:00,131.04,131.08,131.03,131.07,9261.0,115.6025,115.6378,115.5936,115.6289,9261.0
2017-10-06 12:45:00,131.07,131.07,131.04,131.04,6620.0,115.6289,115.6289,115.6025,115.6025,6620.0
2017-10-06 12:50:00,131.04,131.05,131.01,131.02,8116.0,115.6025,115.6113,115.576,115.5848,8116.0
2017-10-06 12:55:00,131.03,131.04,131.02,131.03,7390.0,115.5936,115.6025,115.5848,115.5936,7390.0
2017-10-06 13:00:00,131.02,131.03,130.93,130.93,9534.0,115.5848,115.5936,115.5054,115.5054,9534.0
2017-10-06 13:05:00,130.93,131.0,130.92,130.98,14458.0,115.5054,115.5672,115.4966,115.5495,14458.0
2017-10-06 13:10:00,130.97,131.01,130.97,131.0,5252.0,115.5407,115.576,115.5407,115.5672,5252.0
2017-10-06 13:15:00,131.01,131.02,130.99,131.01,3375.0,115.576,115.5848,115.5584,115.576,3375.0
2017-10-06 13:20:00,131.03,131.03,131.0,131.01,3362.0,115.5936,115.5936,115.5672,115.576,3362.0
2017-10-06 13:25:00,131.01,131.04,131.0,131.02,9054.0,115.576,115.6025,115.5672,115.5848,9054.0
2017-10-06 13:30:00,131.0,131.03,131.0,131.0,3299.0,115.5672,115.5936,115.5672,115.5672,3299.0
2017-10-06 13:35:00,131.01,131.02,131.0,131.0,11419.0,115.576,115.5848,115.5672,115.5672,11419.0
2017-10-06 13:40:00,131.01,131.05,131.01,131.04,29673.0,115.576,115.6113,115.576,115.6025,29673.0
2017-10-06 13:45:00,131.03,131.05,130.99,131.02,6508.0,115.5936,115.6113,115.5584,115.5848,6508.0
2017-10-06 13:50:00,131.01,131.05,131.01,131.05,34593.0,115.576,115.6113,115.576,115.6113,34593.0
2017-10-06 13:55:00,131.03,131.05,131.01,131.03,11543.0,115.5936,115.6113,115.576,115.5936,11543.0
2017-10-06 14:00:00,131.03,131.04,131.01,131.04,19121.0,115.5936,115.6025,115.576,115.6025,19121.0
2017-10-06 14:05:00,131.03,131.07,131.03,131.07,7344.0,115.5936,115.6289,115.5936,115.6289,7344.0
2017-10-06 14:10:00,131.06,131.09,131.05,131.05,15881.0,115.6201,115.6466,115.6113,115.6113,15881.0
2017-10-06 14:15:00,131.06,131.09,131.05,131.08,8562.0,115.6201,115.6466,115.6113,115.6378,8562.0
2017-10-06 14:20:00,131.07,131.08,131.05,131.06,8820.0,115.6289,115.6378,115.6113,115.6201,8820.0
2017-10-06 14:25:00,131.05,131.09,131.05,131.08,13123.0,115.6113,115.6466,115.6113,115.6378,13123.0
2017-10-06 14:30:00,131.08,131.08,131.03,131.05,27950.0,115.6378,115.6378,115.5936,115.6113,27950.0
2017-10-06 14:35:00,131.05,131.08,131.04,131.07,12671.0,115.6113,115.6378,115.6025,115.6289,12671.0
2017-10-06 14:40:00,131.07,131.09,131.07,131.07,5573.0,115.6289,115.6466,115.6289,115.6289,5573.0
2017-10-06 14:45:00,131.07,131.11,131.07,131.1,9633.0,115.6289,115.6642,115.6289,115.6554,9633.0
2017-10-06 14:50:00,131.11,131.12,131.09,131.12,52825.0,115.6642,115.673,115.6466,115.673,52825.0
2017-10-06 14:55:00,131.12,131.14,131.1,131.13,7233.0,115.673,115.6907,115.6554,115.6819,7233.0
2017-10-06 15:00:00,131.13,131.14,131.09,131.09,13267.0,115.6819,115.6907,115.6466,115.6466,13267.0
2017-10-06 15:05:00,131.08,131.1,131.07,131.09,15136.0,115.6378,115.6554,115.6289,115.6466,15136.0
2017-10-06 15:10:00,131.07,131.08,131.05,131.08,8777.0,115.6289,115.6378,115.6113,115.6378,8777.0
2017-10-06 15:15:00,131.09,131.11,131.07,131.09,18690.0,115.6466,115.6642,115.6289,115.6466,18690.0
2017-10-06 15:20:00,131.09,131.11,131.08,131.11,14200.0,115.6466,115.6642,115.6378,115.6642,14200.0
2017-10-06 15:25:00,131.11,131.11,131.07,131.11,24850.0,115.6642,115.6642,115.6289,115.6642,24850.0
2017-10-06 15:30:00,131.11,131.11,131.07,131.08,15815.0,115.6642,115.6642,115.6289,115.6378,15815.0
2017-10-06 15:35:00,131.08,131.12,131.08,131.12,13643.0,115.6378,115.673,115.6378,115.673,13643.0
2017-10-06 15:40:00,131.11,131.13,131.1,131.11,14345.0,115.6642,115.6819,115.6554,115.6642,14345.0
2017-10-06 15:45:00,131.12,131.16,131.08,131.09,18658.0,115.673,115.7083,115.6378,115.6466,18658.0
2017-10-06 15:50:00,131.1,131.13,131.09,131.1,14715.0,115.6554,115.6819,115.6466,115.6554,14715.0
2017-10-06 15:55:00,131.11,131.2,131.1,131.19,37475.0,115.6642,115.7436,115.6554,115.7348,37475.0
2017-10-09 09:30:00,131.3,131.33,131.24,131.33,80521.0,115.8318,115.8583,115.7789,115.8583,80521.0
2017-10-09 09:35:00,131.33,131.36,131.27,131.31,15588.0,115.8583,115.8848,115.8054,115.8407,15588.0
2017-10-09 09:40:00,131.3,131.3,131.19,131.2,14014.0,115.8318,115.8318,115.7348,115.7436,14014.0
2017-10-09 09:45:00,131.2,131.2,131.1,131.11,22345.0,115.7436,115.7436,115.6554,115.6642,22345.0
2017-10-09 09:50:00,131.1,131.1,131.07,131.07,4856.0,115.6554,115.6554,115.6289,115.6289,4856.0
2017-10-09 09:55:00,131.08,131.09,131.03,131.08,8135.0,115.6378,115.6466,115.5936,115.6378,8135.0
2017-10-09 10:00:00,131.1,131.1,131.06,131.07,10858.0,115.6554,115.6554,115.6201,115.6289,10858.0
2017-10-09 10:05:00,131.07,131.11,131.07,131.1,14276.0,115.6289,115.6642,115.6289,115.6554,14276.0
2017-10-09 10:10:00,131.12,131.12,131.04,131.05,6863.0,115.673,115.673,115.6025,115.6113,6863.0
2017-10-09 10:15:00,131.06,131.1,131.05,131.09,9278.0,115.6201,115.6554,115.6113,115.6466,9278.0
2017-10-09 10:20:00,131.1,131.11,131.06,131.07,10528.0,115.6554,115.6642,115.6201,115.6289,10528.0
2017-10-09 10:25:00,131.06,131.09,131.05,131.07,10605.0,115.6201,115.6466,115.6113,115.6289,10605.0
2017-10-09 10:30:00,131.07,131.1,131.05,131.06,9023.0,115.6289,115.6554,115.6113,115.6201,9023.0
2017-10-09 10:35:00,131.06,131.1,131.05,131.08,2838.0,115.6201,115.6554,115.6113,115.6378,2838.0
2017-10-09 10:40:00,131.08,131.09,131.04,131.06,12456.0,115.6378,115.6466,115.6025,115.6201,12456.0
2017-10-09 10:45:00,131.05,131.05,131.0,131.02,23257.0,115.6113,115.6113,115.5672,115.5848,23257.0
2017-10-09 10:50:00,131.02,131.07,131.01,131.06,8421.0,115.5848,115.6289,115.576,115.6201,8421.0
2017-10-09 10:55:00,131.06,131.08,131.05,131.06,3301.0,115.6201,115.6378,115.6113,115.6201,3301.0
2017-10-09 11:00:00,131.07,131.1,131.07,131.08,8952.0,115.6289,115.6554,115.6289,115.6378,8952.0
2017-10-09 11:05:00,131.07,131.09,131.05,131.05,7814.0,115.6289,115.6466,115.6113,115.6113,7814.0
2017-10-09 11:10:00,131.06,131.08,131.05,131.07,7340.0,115.6201,115.6378,115.6113,115.6289,7340.0
2017-10-09 11:15:00,131.08,131.12,131.06,131.12,9663.0,115.6378,115.673,115.6201,115.673,9663.0
2017-10-09 11:20:00,131.12,131.13,131.11,131.12,8430.0,115.673,115.6819,115.6642,115.673,8430.0
2017-10-09 11:25:00,131.12,131.14,131.11,131.14,3850.0,115.673,115.6907,115.6642,115.6907,3850.0
2017-10-09 11:30:00,131.14,131.17,131.13,131.14,7226.0,115.6907,115.7172,115.6819,115.6907,7226.0
2017-10-09 11:35:00,131.13,131.14,131.12,131.13,5770.0,115.6819,115.6907,115.673,115.6819,5770.0
2017-10-09 11:40:00,131.13,131.13,131.11,131.13,7480.0,115.6819,115.6819,115.6642,115.6819,7480.0
2017-10-09 11:45:00,131.12,131.14,131.12,131.13,7428.0,115.673,115.6907,115.673,115.6819,7428.0
2017-10-09 11:50:00,131.14,131.16,131.13,131.16,6158.0,115.6907,115.7083,115.6819,115.7083,6158.0
2017-10-09 11:55:00,131.16,131.16,131.14,131.14,10980.0,115.7083,115.7083,115.6907,115.6907,10980.0
2017-10-09 12:00:00,131.16,131.16,131.11,131.11,6323.0,115.7083,115.7083,115.6642,115.6642,6323.0
2017-10-09 12:05:00,131.12,131.13,131.09,131.11,7573.0,115.673,115.6819,115.6466,115.6642,7573.0
2017-10-09 12:10:00,131.1,131.1,131.08,131.09,2709.0,115.6554,115.6554,115.6378,115.6466,2709.0
2017-10-09 12:15:00,131.1,131.11,131.08,131.09,7668.0,115.6554,115.6642,115.6378,115.6466,7668.0
2017-10-09 12:20:00,131.08,131.1,131.08,131.09,9601.0,115.6378,115.6554,115.6378,115.6466,9601.0
2017-10-09 12:25:00,131.09,131.11,131.08,131.09,13918.0,115.6466,115.6642,115.6378,115.6466,13918.0
2017-10-09 12:30:00,131.09,131.11,131.08,131.09,30164.0,115.6466,115.6642,115.6378,115.6466,30164.0
2017-10-09 12:35:00,131.09,131.09,131.03,131.05,3673.0,115.6466,115.6466,115.5936,115.6113,3673.0
2017-10-09 12:40:00,131.05,131.06,131.04,131.05,4953.0,115.6113,115.6201,115.6025,115.6113,4953.0
2017-10-09 12:45:00,131.05,131.07,131.03,131.03,6227.0,115.6113,115.6289,115.5936,115.5936,6227.0
2017-10-09 12:50:00,131.03,131.06,131.02,131.05,5154.0,115.5936,115.6201,115.5848,115.6113,5154.0
2017-10-09 12:55:00,131.04,131.05,131.02,131.03,13464.0,115.6025,115.6113,115.5848,115.5936,13464.0
2017-10-09 13:00:00,131.02,131.06,131.02,131.03,39985.0,115.5848,115.6201,115.5848,115.5936,39985.0
2017-10-09 13:05:00,131.03,131.04,131.01,131.02,10871.0,115.5936,115.6025,115.576,115.5848,10871.0
2017-10-09 13:10:00,131.01,131.05,131.01,131.05,10077.0,115.576,115.6113,115.576,115.6113,10077.0
2017-10-09 13:15:00,131.06,131.06,131.03,131.04,6624.0,115.6201,115.6201,115.5936,115.6025,6624.0
2017-10-09 13:20:00,131.03,131.04,131.02,131.03,3650.0,115.5936,115.6025,115.5848,115.5936,3650.0
2017-10-09 13:25:00,131.04,131.07,131.03,131.06,45910.0,115.6025,115.6289,115.5936,115.6201,45910.0
2017-10-09 13:30:00,131.06,131.06,131.03,131.04,6909.0,115.6201,115.6201,115.5936,115.6025,6909.0
2017-10-09 13:35:00,131.05,131.06,131.03,131.05,4450.0,115.6113,115.6201,115.5936,115.6113,4450.0
2017-10-09 13:40:00,131.04,131.07,131.03,131.06,5741.0,115.6025,115.6289,115.5936,115.6201,5741.0
2017-10-09 13:45:00,131.06,131.07,131.05,131.06,7380.0,115.6201,115.6289,115.6113,115.6201,7380.0
2017-10-09 13:50:00,131.05,131.06,131.05,131.05,288.0,115.6113,115.6201,115.6113,115.6113,288.0
2017-10-09 13:55:00,131.06,131.07,131.04,131.06,8068.0,115.6201,115.6289,115.6025,115.6201,8068.0
2017-10-09 14:00:00,131.06,131.07,131.05,131.06,9093.0,115.6201,115.6289,115.6113,115.6201,9093.0
2017-10-09 14:05:00,131.05,131.07,131.04,131.05,4108.0,115.6113,115.6289,115.6025,115.6113,4108.0
2017-10-09 14:10:00,131.05,131.07,131.04,131.05,7168.0,115.6113,115.6289,115.6025,115.6113,7168.0
2017-10-09 14:15:00,131.05,131.05,131.01,131.03,9870.0,115.6113,115.6113,115.576,115.5936,9870.0
2017-10-09 14:20:00,131.03,131.03,131.01,131.01,4537.0,115.5936,115.5936,115.576,115.576,4537.0
2017-10-09 14:25:00,131.02,131.02,130.99,130.99,6559.0,115.5848,115.5848,115.5584,115.5584,6559.0
2017-10-09 14:30:00,130.98,130.99,130.93,130.93,11265.0,115.5495,115.5584,115.5054,115.5054,11265.0
2017-10-09 14:35:00,130.92,130.97,130.91,130.97,7418.0,115.4966,115.5407,115.4878,115.5407,7418.0
2017-10-09 14:40:00,130.97,130.99,130.96,130.97,4436.0,115.5407,115.5584,115.5319,115.5407,4436.0
2017-10-09 14:45:00,130.98,131.0,130.96,130.97,9011.0,115.5495,115.5672,115.5319,115.5407,9011.0
2017-10-09 14:50:00,130.96,130.99,130.93,130.94,25025.0,115.5319,115.5584,115.5054,115.5142,25025.0
2017-10-09 14:55:00,130.97,130.98,130.95,130.95,10333.0,115.5407,115.5495,115.5231,115.5231,10333.0
2017-10-09 15:00:00,130.93,130.94,130.87,130.88,10329.0,115.5054,115.5142,115.4525,115.4613,10329.0
2017-10-09 15:05:00,130.89,130.89,130.85,130.86,13352.0,115.4701,115.4701,115.4348,115.4437,13352.0
2017-10-09 15:10:00,130.85,130.85,130.76,130.77,10504.0,115.4348,115.4348,115.3555,115.3643,10504.0
2017-10-09 15:15:00,130.78,130.83,130.77,130.82,13123.0,115.3731,115.4172,115.3643,115.4084,13123.0
2017-10-09 15:20:00,130.82,130.88,130.82,130.87,15434.0,115.4084,115.4613,115.4084,115.4525,15434.0
2017-10-09 15:25:00,130.86,130.91,130.86,130.89,13144.0,115.4437,115.4878,115.4437,115.4701,13144.0
2017-10-09 15:30:00,130.88,130.89,130.84,130.85,7725.0,115.4613,115.4701,115.426,115.4348,7725.0
2017-10-09 15:35:00,130.84,130.86,130.79,130.82,6436.0,115.426,115.4437,115.3819,115.4084,6436.0
2017-10-09 15:40:00,130.82,130.84,130.79,130.82,16680.0,115.4084,115.426,115.3819,115.4084,16680.0
2017-10-09 15:45:00,130.82,130.82,130.77,130.81,24090.0,115.4084,115.4084,115.3643,115.3996,24090.0
2017-10-09 15:50:00,130.8,130.9,130.8,130.9,13939.0,115.3907,115.479,115.3907,115.479,13939.0
2017-10-09 15:55:00,130.9,130.93,130.87,130.92,25106.0,115.479,115.5054,115.4525,115.4966,25106.0
2017-10-10 09:30:00,131.25,131.29,131.11,131.23,88423.0,115.7877,115.823,115.6642,115.7701,88423.0
2017-10-10 09:35:00,131.24,131.39,131.24,131.38,16622.0,115.7789,115.9112,115.7789,115.9024,16622.0
2017-10-10 09:40:00,131.39,131.48,131.37,131.43,35721.0,115.9112,115.9906,115.8936,115.9465,35721.0
2017-10-10 09:45:00,131.42,131.44,131.37,131.37,13393.0,115.9377,115.9553,115.8936,115.8936,13393.0
2017-10-10 09:50:00,131.37,131.37,131.26,131.28,19308.0,115.8936,115.8936,115.7965,115.8142,19308.0
2017-10-10 09:55:00,131.28,131.32,131.27,131.3,11585.0,115.8142,115.8495,115.8054,115.8318,11585.0
2017-10-10 10:00:00,131.3,131.3,131.21,131.25,11299.0,115.8318,115.8318,115.7524,115.7877,11299.0
2017-10-10 10:05:00,131.25,131.27,131.14,131.17,21992.0,115.7877,115.8054,115.6907,115.7172,21992.0
2017-10-10 10:10:00,131.17,131.2,131.15,131.16,13020.0,115.7172,115.7436,115.6995,115.7083,13020.0
2017-10-10 10:15:00,131.17,131.17,131.06,131.09,54663.0,115.7172,115.7172,115.6201,115.6466,54663.0
2017-10-10 10:20:00,131.09,131.09,130.99,131.09,61625.0,115.6466,115.6466,115.5584,115.6466,61625.0
2017-10-10 10:25:00,131.09,131.17,131.09,131.16,10222.0,115.6466,115.7172,115.6466,115.7083,10222.0
2017-10-10 10:30:00,131.17,131.17,131.12,131.14,5559.0,115.7172,115.7172,115.673,115.6907,5559.0
2017-10-10 10:35:00,131.14,131.15,131.06,131.06,6756.0,115.6907,115.6995,115.6201,115.6201,6756.0
2017-10-10 10:40:00,131.06,131.15,131.06,131.14,8792.0,115.6201,115.6995,115.6201,115.6907,8792.0
2017-10-10 10:45:00,131.15,131.16,131.14,131.15,22249.0,115.6995,115.7083,115.6907,115.6995,22249.0
2017-10-10 10:50:00,131.15,131.16,131.11,131.11,11128.0,115.6995,115.7083,115.6642,115.6642,11128.0
2017-10-10 10:55:00,131.11,131.15,131.1,131.14,7772.0,115.6642,115.6995,115.6554,115.6907,7772.0
2017-10-10 11:00:00,131.15,131.15,131.1,131.12,15419.0,115.6995,115.6995,115.6554,115.673,15419.0
2017-10-10 11:05:00,131.11,131.14,131.09,131.14,5407.0,115.6642,115.6907,115.6466,115.6907,5407.0
2017-10-10 11:10:00,131.15,131.15,131.09,131.09,29602.0,115.6995,115.6995,115.6466,115.6466,29602.0
2017-10-10 11:15:00,131.09,131.17,131.09,131.16,7468.0,115.6466,115.7172,115.6466,115.7083,7468.0
2017-10-10 11:20:00,131.17,131.17,131.11,131.11,17118.0,115.7172,115.7172,115.6642,115.6642,17118.0
2017-10-10 11:25:00,131.12,131.12,131.04,131.07,10460.0,115.673,115.673,115.6025,115.6289,10460.0
2017-10-10 11:30:00,131.1,131.14,131.08,131.12,8496.0,115.6554,115.6907,115.6378,115.673,8496.0
2017-10-10 11:35:00,131.1,131.12,131.07,131.09,27640.0,115.6554,115.673,115.6289,115.6466,27640.0
2017-10-10 11:40:00,131.11,131.11,131.07,131.08,11300.0,115.6642,115.6642,115.6289,115.6378,11300.0
2017-10-10 11:45:00,131.07,131.08,131.04,131.07,9171.0,115.6289,115.6378,115.6025,115.6289,9171.0
2017-10-10 11:50:00,131.08,131.09,131.05,131.07,19147.0,115.6378,115.6466,115.6113,115.6289,19147.0
2017-10-10 11:55:00,131.06,131.06,131.0,131.03,12056.0,115.6201,115.6201,115.5672,115.5936,12056.0
2017-10-10 12:00:00,131.04,131.05,131.01,131.02,10845.0,115.6025,115.6113,115.576,115.5848,10845.0
2017-10-10 12:05:00,131.02,131.06,130.95,131.0,11319.0,115.5848,115.6201,115.5231,115.5672,11319.0
2017-10-10 12:10:00,131.0,131.0,130.94,130.97,9767.0,115.5672,115.5672,115.5142,115.5407,9767.0
2017-10-10 12:15:00,130.97,131.01,130.96,130.97,18164.0,115.5407,115.576,115.5319,115.5407,18164.0
2017-10-10 12:20:00,130.96,131.03,130.94,131.01,15356.0,115.5319,115.5936,115.5142,115.576,15356.0
2017-10-10 12:25:00,131.01,131.04,130.99,131.03,16964.0,115.576,115.6025,115.5584,115.5936,16964.0
2017-10-10 12:30:00,131.03,131.06,131.03,131.05,24527.0,115.5936,115.6201,115.5936,115.6113,24527.0
2017-10-10 12:35:00,131.06,131.07,131.04,131.04,14389.0,115.6201,115.6289,115.6025,115.6025,14389.0
2017-10-10 12:40:00,131.05,131.13,131.05,131.12,31202.0,115.6113,115.6819,115.6113,115.673,31202.0
2017-10-10 12:45:00,131.13,131.13,131.06,131.06,5810.0,115.6819,115.6819,115.6201,115.6201,5810.0
2017-10-10 12:50:00,131.06,131.09,131.06,131.06,3063.0,115.6201,115.6466,115.6201,115.6201,3063.0
2017-10-10 12:55:00,131.05,131.09,131.05,131.08,9040.0,115.6113,115.6466,115.6113,115.6378,9040.0
2017-10-10 13:00:00,131.07,131.11,131.07,131.09,7217.0,115.6289,115.6642,115.6289,115.6466,7217.0
2017-10-10 13:05:00,131.08,131.09,131.07,131.09,4290.0,115.6378,115.6466,115.6289,115.6466,4290.0
2017-10-10 13:10:00,131.09,131.17,131.09,131.14,8527.0,115.6466,115.7172,115.6466,115.6907,8527.0
2017-10-10 13:15:00,131.14,131.15,131.11,131.11,8722.0,115.6907,115.6995,115.6642,115.6642,8722.0
2017-10-10 13:20:00,131.11,131.11,131.09,131.09,5198.0,115.6642,115.6642,115.6466,115.6466,5198.0
2017-10-10 13:25:00,131.09,131.1,131.09,131.09,13383.0,115.6466,115.6554,115.6466,115.6466,13383.0
2017-10-10 13:30:00,131.09,131.14,131.09,131.11,14709.0,115.6466,115.6907,115.6466,115.6642,14709.0
2017-10-10 13:35:00,131.12,131.15,131.06,131.15,43083.0,115.673,115.6995,115.6201,115.6995,43083.0
2017-10-10 13:40:00,131.14,131.18,131.12,131.14,15803.0,115.6907,115.726,115.673,115.6907,15803.0
2017-10-10 13:45:00,131.14,131.14,131.12,131.13,22353.0,115.6907,115.6907,115.673,115.6819,22353.0
2017-10-10 13:50:00,131.13,131.14,131.09,131.13,13450.0,115.6819,115.6907,115.6466,115.6819,13450.0
2017-10-10 13:55:00,131.13,131.14,131.09,131.09,8783.0,115.6819,115.6907,115.6466,115.6466,8783.0
2017-10-10 14:00:00,131.09,131.14,131.09,131.11,18858.0,115.6466,115.6907,115.6466,115.6642,18858.0
2017-10-10 14:05:00,131.11,131.11,131.09,131.09,52379.0,115.6642,115.6642,115.6466,115.6466,52379.0
2017-10-10 14:10:00,131.09,131.1,131.05,131.07,38644.0,115.6466,115.6554,115.6113,115.6289,38644.0
2017-10-10 14:15:00,131.08,131.09,131.04,131.06,17213.0,115.6378,115.6466,115.6025,115.6201,17213.0
2017-10-10 14:20:00,131.05,131.07,131.04,131.06,4972.0,115.6113,115.6289,115.6025,115.6201,4972.0
2017-10-10 14:25:00,131.06,131.1,131.05,131.09,19948.0,115.6201,115.6554,115.6113,115.6466,19948.0
2017-10-10 14:30:00,131.1,131.13,131.1,131.11,12546.0,115.6554,115.6819,115.6554,115.6642,12546.0
2017-10-10 14:35:00,131.12,131.12,131.08,131.1,7129.0,115.673,115.673,115.6378,115.6554,7129.0
2017-10-10 14:40:00,131.09,131.11,131.07,131.1,10388.0,115.6466,115.6642,115.6289,115.6554,10388.0
2017-10-10 14:45:00,131.09,131.12,131.08,131.11,23673.0,115.6466,115.673,115.6378,115.6642,23673.0
2017-10-10 14:50:00,131.11,131.11,131.09,131.1,6806.0,115.6642,115.6642,115.6466,115.6554,6806.0
2017-10-10 14:55:00,131.11,131.11,131.08,131.09,12952.0,115.6642,115.6642,115.6378,115.6466,12952.0
2017-10-10 15:00:00,131.09,131.13,131.09,131.12,18459.0,115.6466,115.6819,115.6466,115.673,18459.0
2017-10-10 15:05:00,131.12,131.16,131.11,131.15,13069.0,115.673,115.7083,115.6642,115.6995,13069.0
2017-10-10 15:10:00,131.14,131.15,131.12,131.12,18516.0,115.6907,115.6995,115.673,115.673,18516.0
2017-10-10 15:15:00,131.13,131.13,131.11,131.13,22382.0,115.6819,115.6819,115.6642,115.6819,22382.0
2017-10-10 15:20:00,131.12,131.15,131.11,131.15,16235.0,115.673,115.6995,115.6642,115.6995,16235.0
2017-10-10 15:25:00,131.15,131.16,131.13,131.13,18316.0,115.6995,115.7083,115.6819,115.6819,18316.0
2017-10-10 15:30:00,131.13,131.18,131.12,131.16,29430.0,115.6819,115.726,115.673,115.7083,29430.0
2017-10-10 15:35:00,131.16,131.17,131.13,131.15,31727.0,115.7083,115.7172,115.6819,115.6995,31727.0
2017-10-10 15:40:00,131.14,131.15,131.1,131.14,25568.0,115.6907,115.6995,115.6554,115.6907,25568.0
2017-10-10 15:45:00,131.13,131.15,131.11,131.15,19534.0,115.6819,115.6995,115.6642,115.6995,19534.0
2017-10-10 15:50:00,131.16,131.18,131.13,131.13,24591.0,115.7083,115.726,115.6819,115.6819,24591.0
2017-10-10 15:55:00,131.14,131.23,131.14,131.23,38517.0,115.6907,115.7701,115.6907,115.7701,38517.0
2017-10-11 09:30:00,131.24,131.28,131.19,131.24,95350.0,115.7789,115.8142,115.7348,115.7789,95350.0
2017-10-11 09:35:00,131.22,131.23,131.17,131.18,23830.0,115.7613,115.7701,115.7172,115.726,23830.0
2017-10-11 09:40:00,131.19,131.2,131.14,131.2,7184.0,115.7348,115.7436,115.6907,115.7436,7184.0
2017-10-11 09:45:00,131.2,131.22,131.15,131.2,40417.0,115.7436,115.7613,115.6995,115.7436,40417.0
2017-10-11 09:50:00,131.2,131.2,131.1,131.12,17100.0,115.7436,115.7436,115.6554,115.673,17100.0
2017-10-11 09:55:00,131.11,131.16,131.1,131.15,22499.0,115.6642,115.7083,115.6554,115.6995,22499.0
2017-10-11 10:00:00,131.15,131.19,131.13,131.18,22835.0,115.6995,115.7348,115.6819,115.726,22835.0
2017-10-11 10:05:00,131.18,131.19,131.15,131.19,14343.0,115.726,115.7348,115.6995,115.7348,14343.0
2017-10-11 10:10:00,131.18,131.21,131.18,131.2,23148.0,115.726,115.7524,115.726,115.7436,23148.0
2017-10-11 10:15:00,131.2,131.21,131.18,131.18,9101.0,115.7436,115.7524,115.726,115.726,9101.0
2017-10-11 10:20:00,131.19,131.24,131.18,131.24,18848.0,115.7348,115.7789,115.726,115.7789,18848.0
2017-10-11 10:25:00,131.24,131.26,131.23,131.24,14358.0,115.7789,115.7965,115.7701,115.7789,14358.0
2017-10-11 10:30:00,131.24,131.28,131.23,131.27,20589.0,115.7789,115.8142,115.7701,115.8054,20589.0
2017-10-11 10:35:00,131.26,131.27,131.23,131.23,20292.0,115.7965,115.8054,115.7701,115.7701,20292.0
2017-10-11 10:40:00,131.22,131.24,131.21,131.24,11940.0,115.7613,115.7789,115.7524,115.7789,11940.0
2017-10-11 10:45:00,131.24,131.26,131.22,131.23,5738.0,115.7789,115.7965,115.7613,115.7701,5738.0
2017-10-11 10:50:00,131.23,131.25,131.22,131.24,7265.0,115.7701,115.7877,115.7613,115.7789,7265.0
2017-10-11 10:55:00,131.23,131.26,131.21,131.22,11283.0,115.7701,115.7965,115.7524,115.7613,11283.0
2017-10-11 11:00:00,131.21,131.24,131.18,131.23,21121.0,115.7524,115.7789,115.726,115.7701,21121.0
2017-10-11 11:05:00,131.24,131.26,131.22,131.26,8936.0,115.7789,115.7965,115.7613,115.7965,8936.0
2017-10-11 11:10:00,131.27,131.3,131.26,131.27,12405.0,115.8054,115.8318,115.7965,115.8054,12405.0
2017-10-11 11:15:00,131.27,131.29,131.24,131.25,20555.0,115.8054,115.823,115.7789,115.7877,20555.0
2017-10-11 11:20:00,131.25,131.27,131.22,131.23,17575.0,115.7877,115.8054,115.7613,115.7701,17575.0
2017-10-11 11:25:00,131.23,131.23,131.21,131.22,8594.0,115.7701,115.7701,115.7524,115.7613,8594.0
2017-10-11 11:30:00,131.22,131.27,131.21,131.26,22548.0,115.7613,115.8054,115.7524,115.7965,22548.0
2017-10-11 11:35:00,131.26,131.28,131.25,131.27,20645.0,115.7965,115.8142,115.7877,115.8054,20645.0
2017-10-11 11:40:00,131.27,131.27,131.24,131.25,30167.0,115.8054,115.8054,115.7789,115.7877,30167.0
2017-10-11 11:45:00,131.25,131.25,131.21,131.22,23762.0,115.7877,115.7877,115.7524,115.7613,23762.0
2017-10-11 11:50:00,131.22,131.25,131.22,131.25,41887.0,115.7613,115.7877,115.7613,115.7877,41887.0
2017-10-11 11:55:00,131.24,131.26,131.22,131.23,29659.0,115.7789,115.7965,115.7613,115.7701,29659.0
2017-10-11 12:00:00,131.22,131.27,131.22,131.27,10411.0,115.7613,115.8054,115.7613,115.8054,10411.0
2017-10-11 12:05:00,131.26,131.27,131.26,131.27,21036.0,115.7965,115.8054,115.7965,115.8054,21036.0
2017-10-11 12:10:00,131.27,131.29,131.25,131.26,21509.0,115.8054,115.823,115.7877,115.7965,21509.0
2017-10-11 12:15:00,131.26,131.31,131.26,131.31,22437.0,115.7965,115.8407,115.7965,115.8407,22437.0
2017-10-11 12:20:00,131.3,131.33,131.29,131.32,70728.0,115.8318,115.8583,115.823,115.8495,70728.0
2017-10-11 12:25:00,131.32,131.35,131.31,131.33,79479.0,115.8495,115.8759,115.8407,115.8583,79479.0
2017-10-11 12:30:00,131.33,131.33,131.31,131.31,56212.0,115.8583,115.8583,115.8407,115.8407,56212.0
2017-10-11 12:35:00,131.31,131.33,131.3,131.32,45995.0,115.8407,115.8583,115.8318,115.8495,45995.0
2017-10-11 12:40:00,131.32,131.33,131.31,131.32,12804.0,115.8495,115.8583,115.8407,115.8495,12804.0
2017-10-11 12:45:00,131.32,131.32,131.29,131.3,13875.0,115.8495,115.8495,115.823,115.8318,13875.0
2017-10-11 12:50:00,131.29,131.31,131.28,131.3,27184.0,115.823,115.8407,115.8142,115.8318,27184.0
2017-10-11 12:55:00,131.29,131.3,131.27,131.28,16578.0,115.823,115.8318,115.8054,115.8142,16578.0
2017-10-11 13:00:00,131.27,131.29,131.27,131.28,17374.0,115.8054,115.823,115.8054,115.8142,17374.0
2017-10-11 13:05:00,131.28,131.33,131.28,131.33,39939.0,115.8142,115.8583,115.8142,115.8583,39939.0
2017-10-11 13:10:00,131.33,131.33,131.3,131.3,39517.0,115.8583,115.8583,115.8318,115.8318,39517.0
2017-10-11 13:15:00,131.3,131.31,131.28,131.29,10825.0,115.8318,115.8407,115.8142,115.823,10825.0
2017-10-11 13:20:00,131.3,131.3,131.25,131.27,16940.0,115.8318,115.8318,115.7877,115.8054,16940.0
2017-10-11 13:25:00,131.26,131.26,131.25,131.26,20767.0,115.7965,115.7965,115.7877,115.7965,20767.0
2017-10-11 13:30:00,131.26,131.26,131.23,131.24,13537.0,115.7965,115.7965,115.7701,115.7789,13537.0
2017-10-11 13:35:00,131.24,131.27,131.24,131.27,29517.0,115.7789,115.8054,115.7789,115.8054,29517.0
2017-10-11 13:40:00,131.26,131.27,131.24,131.26,18225.0,115.7965,115.8054,115.7789,115.7965,18225.0
2017-10-11 13:45:00,131.25,131.26,131.25,131.25,13156.0,115.7877,115.7965,115.7877,115.7877,13156.0
2017-10-11 13:50:00,131.25,131.26,131.24,131.25,20958.0,115.7877,115.7965,115.7789,115.7877,20958.0
2017-10-11 13:55:00,131.25,131.27,131.22,131.24,32002.0,115.7877,115.8054,115.7613,115.7789,32002.0
2017-10-11 14:00:00,131.23,131.29,131.22,131.29,10425.0,115.7701,115.823,115.7613,115.823,10425.0
2017-10-11 14:05:00,131.3,131.3,131.26,131.28,11503.0,115.8318,115.8318,115.7965,115.8142,11503.0
2017-10-11 14:10:00,131.28,131.29,131.26,131.27,7475.0,115.8142,115.823,115.7965,115.8054,7475.0
2017-10-11 14:15:00,131.28,131.36,131.28,131.33,45694.0,115.8142,115.8848,115.8142,115.8583,45694.0
2017-10-11 14:20:00,131.32,131.33,131.21,131.23,15910.0,115.8495,115.8583,115.7524,115.7701,15910.0
2017-10-11 14:25:00,131.23,131.25,131.22,131.24,17139.0,115.7701,115.7877,115.7613,115.7789,17139.0
2017-10-11 14:30:00,131.24,131.25,131.21,131.23,11635.0,115.7789,115.7877,115.7524,115.7701,11635.0
2017-10-11 14:35:00,131.24,131.25,131.22,131.23,8075.0,115.7789,115.7877,115.7613,115.7701,8075.0
2017-10-11 14:40:00,131.23,131.28,131.23,131.26,6567.0,115.7701,115.8142,115.7701,115.7965,6567.0
2017-10-11 14:45:00,131.26,131.27,131.25,131.25,10736.0,115.7965,115.8054,115.7877,115.7877,10736.0
2017-10-11 14:50:00,131.24,131.27,131.24,131.25,15635.0,115.7789,115.8054,115.7789,115.7877,15635.0
2017-10-11 14:55:00,131.26,131.3,131.26,131.28,51830.0,115.7965,115.8318,115.7965,115.8142,51830.0
2017-10-11 15:00:00,131.28,131.31,131.28,131.3,12128.0,115.8142,115.8407,115.8142,115.8318,12128.0
2017-10-11 15:05:00,131.3,131.33,131.29,131.33,21502.0,115.8318,115.8583,115.823,115.8583,21502.0
2017-10-11 15:10:00,131.33,131.36,131.32,131.35,16332.0,115.8583,115.8848,115.8495,115.8759,16332.0
2017-10-11 15:15:00,131.34,131.37,131.33,131.37,13549.0,115.8671,115.8936,115.8583,115.8936,13549.0
2017-10-11 15:20:00,131.37,131.41,131.35,131.36,10879.0,115.8936,115.9289,115.8759,115.8848,10879.0
2017-10-11 15:25:00,131.36,131.36,131.32,131.36,10320.0,115.8848,115.8848,115.8495,115.8848,10320.0
2017-10-11 15:30:00,131.36,131.4,131.35,131.38,21769.0,115.8848,115.9201,115.8759,115.9024,21769.0
2017-10-11 15:35:00,131.38,131.38,131.36,131.37,14860.0,115.9024,115.9024,115.8848,115.8936,14860.0
2017-10-11 15:40:00,131.36,131.37,131.34,131.37,15824.0,115.8848,115.8936,115.8671,115.8936,15824.0
2017-10-11 15:45:00,131.38,131.39,131.35,131.35,32773.0,115.9024,115.9112,115.8759,115.8759,32773.0
2017-10-11 15:50:00,131.36,131.39,131.35,131.35,19988.0,115.8848,115.9112,115.8759,115.8759,19988.0
2017-10-11 15:55:00,131.35,131.43,131.35,131.42,69675.0,115.8759,115.9465,115.8759,115.9377,69675.0
2017-10-12 09:30:00,131.16,131.29,131.16,131.25,76720.0,115.7083,115.823,115.7083,115.7877,76720.0
2017-10-12 09:35:00,131.25,131.25,131.18,131.24,23230.0,115.7877,115.7877,115.726,115.7789,23230.0
2017-10-12 09:40:00,131.24,131.25,131.16,131.18,24522.0,115.7789,115.7877,115.7083,115.726,24522.0
2017-10-12 09:45:00,131.17,131.2,131.11,131.17,20228.0,115.7172,115.7436,115.6642,115.7172,20228.0
2017-10-12 09:50:00,131.18,131.18,131.13,131.15,24008.0,115.726,115.726,115.6819,115.6995,24008.0
2017-10-12 09:55:00,131.15,131.19,131.15,131.17,7502.0,115.6995,115.7348,115.6995,115.7172,7502.0
2017-10-12 10:00:00,131.17,131.23,131.13,131.22,14784.0,115.7172,115.7701,115.6819,115.7613,14784.0
2017-10-12 10:05:00,131.22,131.23,131.2,131.21,32255.0,115.7613,115.7701,115.7436,115.7524,32255.0
2017-10-12 10:10:00,131.2,131.29,131.2,131.29,19723.0,115.7436,115.823,115.7436,115.823,19723.0
2017-10-12 10:15:00,131.29,131.35,131.28,131.34,44416.0,115.823,115.8759,115.8142,115.8671,44416.0
2017-10-12 10:20:00,131.35,131.36,131.33,131.34,10764.0,115.8759,115.8848,115.8583,115.8671,10764.0
2017-10-12 10:25:00,131.33,131.35,131.32,131.32,17211.0,115.8583,115.8759,115.8495,115.8495,17211.0
2017-10-12 10:30:00,131.32,131.37,131.31,131.37,18623.0,115.8495,115.8936,115.8407,115.8936,18623.0
2017-10-12 10:35:00,131.37,131.39,131.35,131.35,8488.0,115.8936,115.9112,115.8759,115.8759,8488.0
2017-10-12 10:40:00,131.36,131.36,131.32,131.33,9760.0,115.8848,115.8848,115.8495,115.8583,9760.0
2017-10-12 10:45:00,131.32,131.35,131.32,131.33,9262.0,115.8495,115.8759,115.8495,115.8583,9262.0
2017-10-12 10:50:00,131.33,131.34,131.3,131.3,13343.0,115.8583,115.8671,115.8318,115.8318,13343.0
2017-10-12 10:55:00,131.3,131.33,131.29,131.31,10412.0,115.8318,115.8583,115.823,115.8407,10412.0
2017-10-12 11:00:00,131.33,131.34,131.32,131.34,6015.0,115.8583,115.8671,115.8495,115.8671,6015.0
2017-10-12 11:05:00,131.34,131.38,131.33,131.38,14775.0,115.8671,115.9024,115.8583,115.9024,14775.0
2017-10-12 11:10:00,131.38,131.41,131.38,131.41,9005.0,115.9024,115.9289,115.9024,115.9289,9005.0
2017-10-12 11:15:00,131.41,131.42,131.37,131.37,10712.0,115.9289,115.9377,115.8936,115.8936,10712.0
2017-10-12 11:20:00,131.36,131.38,131.36,131.38,16689.0,115.8848,115.9024,115.8848,115.9024,16689.0
2017-10-12 11:25:00,131.38,131.39,131.37,131.38,10952.0,115.9024,115.9112,115.8936,115.9024,10952.0
2017-10-12 11:30:00,131.37,131.4,131.37,131.4,20744.0,115.8936,115.9201,115.8936,115.9201,20744.0
2017-10-12 11:35:00,131.4,131.41,131.37,131.39,22441.0,115.9201,115.9289,115.8936,115.9112,22441.0
2017-10-12 11:40:00,131.38,131.42,131.38,131.41,25333.0,115.9024,115.9377,115.9024,115.9289,25333.0
2017-10-12 11:45:00,131.4,131.42,131.38,131.41,42474.0,115.9201,115.9377,115.9024,115.9289,42474.0
2017-10-12 11:50:00,131.41,131.43,131.41,131.43,28910.0,115.9289,115.9465,115.9289,115.9465,28910.0
2017-10-12 11:55:00,131.44,131.44,131.41,131.43,16733.0,115.9553,115.9553,115.9289,115.9465,16733.0
2017-10-12 12:00:00,131.43,131.45,131.43,131.43,14502.0,115.9465,115.9642,115.9465,115.9465,14502.0
2017-10-12 12:05:00,131.43,131.45,131.42,131.42,19616.0,115.9465,115.9642,115.9377,115.9377,19616.0
2017-10-12 12:10:00,131.43,131.44,131.4,131.42,12074.0,115.9465,115.9553,115.9201,115.9377,12074.0
2017-10-12 12:15:00,131.42,131.44,131.41,131.42,3725.0,115.9377,115.9553,115.9289,115.9377,3725.0
2017-10-12 12:20:00,131.43,131.44,131.42,131.42,11491.0,115.9465,115.9553,115.9377,115.9377,11491.0
2017-10-12 12:25:00,131.42,131.42,131.39,131.39,5988.0,115.9377,115.9377,115.9112,115.9112,5988.0
2017-10-12 12:30:00,131.38,131.4,131.38,131.39,25458.0,115.9024,115.9201,115.9024,115.9112,25458.0
2017-10-12 12:35:00,131.39,131.39,131.36,131.37,13691.0,115.9112,115.9112,115.8848,115.8936,13691.0
2017-10-12 12:40:00,131.38,131.38,131.37,131.38,12670.0,115.9024,115.9024,115.8936,115.9024,12670.0
2017-10-12 12:45:00,131.38,131.38,131.32,131.32,13136.0,115.9024,115.9024,115.8495,115.8495,13136.0
2017-10-12 12:50:00,131.31,131.34,131.31,131.34,201325.0,115.8407,115.8671,115.8407,115.8671,201325.0
2017-10-12 12:55:00,131.34,131.38,131.33,131.37,26486.0,115.8671,115.9024,115.8583,115.8936,26486.0
2017-10-12 13:00:00,131.36,131.38,131.36,131.38,11517.0,115.8848,115.9024,115.8848,115.9024,11517.0
2017-10-12 13:05:00,131.37,131.4,131.37,131.4,7762.0,115.8936,115.9201,115.8936,115.9201,7762.0
2017-10-12 13:10:00,131.4,131.41,131.38,131.41,37265.0,115.9201,115.9289,115.9024,115.9289,37265.0
2017-10-12 13:15:00,131.41,131.42,131.4,131.42,46730.0,115.9289,115.9377,115.9201,115.9377,46730.0
2017-10-12 13:20:00,131.42,131.43,131.41,131.43,23799.0,115.9377,115.9465,115.9289,115.9465,23799.0
2017-10-12 13:25:00,131.43,131.43,131.39,131.41,31014.0,115.9465,115.9465,115.9112,115.9289,31014.0
2017-10-12 13:30:00,131.41,131.41,131.37,131.39,14060.0,115.9289,115.9289,115.8936,115.9112,14060.0
2017-10-12 13:35:00,131.4,131.45,131.4,131.44,5213.0,115.9201,115.9642,115.9201,115.9553,5213.0
2017-10-12 13:40:00,131.44,131.45,131.4,131.4,12656.0,115.9553,115.9642,115.9201,115.9201,12656.0
2017-10-12 13:45:00,131.41,131.41,131.38,131.38,11607.0,115.9289,115.9289,115.9024,115.9024,11607.0
2017-10-12 13:50:00,131.39,131.39,131.37,131.38,12835.0,115.9112,115.9112,115.8936,115.9024,12835.0
2017-10-12 13:55:00,131.38,131.4,131.37,131.38,9967.0,115.9024,115.9201,115.8936,115.9024,9967.0
2017-10-12 14:00:00,131.38,131.39,131.37,131.39,12955.0,115.9024,115.9112,115.8936,115.9112,12955.0
2017-10-12 14:05:00,131.39,131.42,131.38,131.39,10310.0,115.9112,115.9377,115.9024,115.9112,10310.0
2017-10-12 14:10:00,131.38,131.4,131.36,131.39,29203.0,115.9024,115.9201,115.8848,115.9112,29203.0
2017-10-12 14:15:00,131.39,131.42,131.37,131.38,19293.0,115.9112,115.9377,115.8936,115.9024,19293.0
2017-10-12 14:20:00,131.38,131.39,131.38,131.39,9869.0,115.9024,115.9112,115.9024,115.9112,9869.0
2017-10-12 14:25:00,131.39,131.39,131.37,131.38,15717.0,115.9112,115.9112,115.8936,115.9024,15717.0
2017-10-12 14:30:00,131.37,131.38,131.34,131.34,9994.0,115.8936,115.9024,115.8671,115.8671,9994.0
2017-10-12 14:35:00,131.34,131.38,131.34,131.35,16430.0,115.8671,115.9024,115.8671,115.8759,16430.0
2017-10-12 14:40:00,131.35,131.37,131.33,131.34,14465.0,115.8759,115.8936,115.8583,115.8671,14465.0
2017-10-12 14:45:00,131.33,131.33,131.25,131.26,21019.0,115.8583,115.8583,115.7877,115.7965,21019.0
2017-10-12 14:50:00,131.26,131.27,131.22,131.24,24097.0,115.7965,115.8054,115.7613,115.7789,24097.0
2017-10-12 14:55:00,131.23,131.29,131.23,131.29,16716.0,115.7701,115.823,115.7701,115.823,16716.0
2017-10-12 15:00:00,131.29,131.33,131.29,131.3,16727.0,115.823,115.8583,115.823,115.8318,16727.0
2017-10-12 15:05:00,131.3,131.31,131.29,131.31,28611.0,115.8318,115.8407,115.823,115.8407,28611.0
2017-10-12 15:10:00,131.31,131.36,131.31,131.34,18343.0,115.8407,115.8848,115.8407,115.8671,18343.0
2017-10-12 15:15:00,131.35,131.37,131.33,131.35,8576.0,115.8759,115.8936,115.8583,115.8759,8576.0
2017-10-12 15:20:00,131.36,131.36,131.34,131.36,12799.0,115.8848,115.8848,115.8671,115.8848,12799.0
2017-10-12 15:25:00,131.36,131.38,131.33,131.33,21178.0,115.8848,115.9024,115.8583,115.8583,21178.0
2017-10-12 15:30:00,131.34,131.34,131.27,131.27,15326.0,115.8671,115.8671,115.8054,115.8054,15326.0
2017-10-12 15:35:00,131.27,131.3,131.22,131.22,42590.0,115.8054,115.8318,115.7613,115.7613,42590.0
2017-10-12 15:40:00,131.22,131.26,131.22,131.24,15661.0,115.7613,115.7965,115.7613,115.7789,15661.0
2017-10-12 15:45:00,131.24,131.24,131.18,131.19,21899.0,115.7789,115.7789,115.726,115.7348,21899.0
2017-10-12 15:50:00,131.18,131.19,131.13,131.19,45354.0,115.726,115.7348,115.6819,115.7348,45354.0
2017-10-12 15:55:00,131.2,131.23,131.13,131.23,172969.0,115.7436,115.7701,115.6819,115.7701,172969.0
2017-10-13 09:30:00,131.55,131.55,131.36,131.38,76226.0,116.0524,116.0524,115.8848,115.9024,76226.0
2017-10-13 09:35:00,131.35,131.41,131.33,131.38,18526.0,115.8759,115.9289,115.8583,115.9024,18526.0
2017-10-13 09:40:00,131.37,131.38,131.3,131.31,12446.0,115.8936,115.9024,115.8318,115.8407,12446.0
2017-10-13 09:45:00,131.31,131.35,131.29,131.32,65431.0,115.8407,115.8759,115.823,115.8495,65431.0
2017-10-13 09:50:00,131.32,131.36,131.29,131.34,13445.0,115.8495,115.8848,115.823,115.8671,13445.0
2017-10-13 09:55:00,131.35,131.38,131.35,131.36,10553.0,115.8759,115.9024,115.8759,115.8848,10553.0
2017-10-13 10:00:00,131.36,131.43,131.36,131.43,12664.0,115.8848,115.9465,115.8848,115.9465,12664.0
2017-10-13 10:05:00,131.43,131.48,131.42,131.47,24020.0,115.9465,115.9906,115.9377,115.9818,24020.0
2017-10-13 10:10:00,131.48,131.49,131.42,131.46,29068.0,115.9906,115.9995,115.9377,115.973,29068.0
2017-10-13 10:15:00,131.46,131.5,131.45,131.49,139527.0,115.973,116.0083,115.9642,115.9995,139527.0
2017-10-13 10:20:00,131.5,131.55,131.49,131.54,14398.0,116.0083,116.0524,115.9995,116.0436,14398.0
2017-10-13 10:25:00,131.55,131.55,131.53,131.54,26117.0,116.0524,116.0524,116.0347,116.0436,26117.0
2017-10-13 10:30:00,131.56,131.58,131.54,131.56,10141.0,116.0612,116.0788,116.0436,116.0612,10141.0
2017-10-13 10:35:00,131.56,131.57,131.54,131.55,11621.0,116.0612,116.07,116.0436,116.0524,11621.0
2017-10-13 10:40:00,131.56,131.58,131.53,131.56,26238.0,116.0612,116.0788,116.0347,116.0612,26238.0
2017-10-13 10:45:00,131.57,131.59,131.54,131.56,11126.0,116.07,116.0877,116.0436,116.0612,11126.0
2017-10-13 10:50:00,131.53,131.53,131.46,131.49,14253.0,116.0347,116.0347,115.973,115.9995,14253.0
2017-10-13 10:55:00,131.49,131.52,131.48,131.52,9201.0,115.9995,116.0259,115.9906,116.0259,9201.0
2017-10-13 11:00:00,131.52,131.54,131.51,131.53,18086.0,116.0259,116.0436,116.0171,116.0347,18086.0
2017-10-13 11:05:00,131.52,131.55,131.52,131.54,13452.0,116.0259,116.0524,116.0259,116.0436,13452.0
2017-10-13 11:10:00,131.53,131.57,131.53,131.54,27239.0,116.0347,116.07,116.0347,116.0436,27239.0
2017-10-13 11:15:00,131.53,131.56,131.53,131.55,32006.0,116.0347,116.0612,116.0347,116.0524,32006.0
2017-10-13 11:20:00,131.56,131.56,131.51,131.54,11021.0,116.0612,116.0612,116.0171,116.0436,11021.0
2017-10-13 11:25:00,131.55,131.55,131.49,131.5,13047.0,116.0524,116.0524,115.9995,116.0083,13047.0
2017-10-13 11:30:00,131.51,131.51,131.42,131.43,14436.0,116.0171,116.0171,115.9377,115.9465,14436.0
2017-10-13 11:35:00,131.44,131.47,131.43,131.47,12919.0,115.9553,115.9818,115.9465,115.9818,12919.0
2017-10-13 11:40:00,131.46,131.49,131.45,131.48,13671.0,115.973,115.9995,115.9642,115.9906,13671.0
2017-10-13 11:45:00,131.49,131.51,131.48,131.5,24034.0,115.9995,116.0171,115.9906,116.0083,24034.0
2017-10-13 11:50:00,131.51,131.51,131.5,131.5,12879.0,116.0171,116.0171,116.0083,116.0083,12879.0
2017-10-13 11:55:00,131.5,131.52,131.49,131.5,26767.0,116.0083,116.0259,115.9995,116.0083,26767.0
2017-10-13 12:00:00,131.5,131.51,131.49,131.5,14577.0,116.0083,116.0171,115.9995,116.0083,14577.0
2017-10-13 12:05:00,131.49,131.51,131.49,131.5,7079.0,115.9995,116.0171,115.9995,116.0083,7079.0
2017-10-13 12:10:00,131.5,131.5,131.48,131.49,6425.0,116.0083,116.0083,115.9906,115.9995,6425.0
2017-10-13 12:15:00,131.48,131.5,131.45,131.5,15715.0,115.9906,116.0083,115.9642,116.0083,15715.0
2017-10-13 12:20:00,131.49,131.51,131.49,131.51,8724.0,115.9995,116.0171,115.9995,116.0171,8724.0
2017-10-13 12:25:00,131.51,131.54,131.5,131.52,19922.0,116.0171,116.0436,116.0083,116.0259,19922.0
2017-10-13 12:30:00,131.52,131.53,131.49,131.51,14717.0,116.0259,116.0347,115.9995,116.0171,14717.0
2017-10-13 12:35:00,131.5,131.52,131.48,131.49,9246.0,116.0083,116.0259,115.9906,115.9995,9246.0
2017-10-13 12:40:00,131.49,131.52,131.49,131.52,12534.0,115.9995,116.0259,115.9995,116.0259,12534.0
2017-10-13 12:45:00,131.52,131.53,131.5,131.52,7818.0,116.0259,116.0347,116.0083,116.0259,7818.0
2017-10-13 12:50:00,131.52,131.53,131.5,131.5,20478.0,116.0259,116.0347,116.0083,116.0083,20478.0
2017-10-13 12:55:00,131.5,131.53,131.5,131.52,7802.0,116.0083,116.0347,116.0083,116.0259,7802.0
2017-10-13 13:00:00,131.51,131.55,131.51,131.54,32997.0,116.0171,116.0524,116.0171,116.0436,32997.0
2017-10-13 13:05:00,131.55,131.55,131.53,131.53,9380.0,116.0524,116.0524,116.0347,116.0347,9380.0
2017-10-13 13:10:00,131.53,131.54,131.51,131.52,13124.0,116.0347,116.0436,116.0171,116.0259,13124.0
2017-10-13 13:15:00,131.53,131.54,131.5,131.5,14754.0,116.0347,116.0436,116.0083,116.0083,14754.0
2017-10-13 13:20:00,131.51,131.53,131.51,131.53,9572.0,116.0171,116.0347,116.0171,116.0347,9572.0
2017-10-13 13:25:00,131.53,131.56,131.52,131.56,5772.0,116.0347,116.0612,116.0259,116.0612,5772.0
2017-10-13 13:30:00,131.57,131.57,131.56,131.57,3643.0,116.07,116.07,116.0612,116.07,3643.0
2017-10-13 13:35:00,131.57,131.57,131.55,131.56,9563.0,116.07,116.07,116.0524,116.0612,9563.0
2017-10-13 13:40:00,131.57,131.57,131.54,131.55,9560.0,116.07,116.07,116.0436,116.0524,9560.0
2017-10-13 13:45:00,131.54,131.55,131.52,131.53,15944.0,116.0436,116.0524,116.0259,116.0347,15944.0
2017-10-13 13:50:00,131.53,131.53,131.5,131.51,8951.0,116.0347,116.0347,116.0083,116.0171,8951.0
2017-10-13 13:55:00,131.51,131.51,131.46,131.46,9943.0,116.0171,116.0171,115.973,115.973,9943.0
2017-10-13 14:00:00,131.47,131.49,131.46,131.47,31916.0,115.9818,115.9995,115.973,115.9818,31916.0
2017-10-13 14:05:00,131.48,131.49,131.47,131.48,7004.0,115.9906,115.9995,115.9818,115.9906,7004.0
2017-10-13 14:10:00,131.48,131.5,131.46,131.47,18325.0,115.9906,116.0083,115.973,115.9818,18325.0
2017-10-13 14:15:00,131.47,131.48,131.45,131.46,7595.0,115.9818,115.9906,115.9642,115.973,7595.0
2017-10-13 14:20:00,131.45,131.45,131.42,131.44,9092.0,115.9642,115.9642,115.9377,115.9553,9092.0
2017-10-13 14:25:00,131.44,131.45,131.43,131.43,26733.0,115.9553,115.9642,115.9465,115.9465,26733.0
2017-10-13 14:30:00,131.42,131.45,131.42,131.43,11013.0,115.9377,115.9642,115.9377,115.9465,11013.0
2017-10-13 14:35:00,131.44,131.44,131.42,131.43,18333.0,115.9553,115.9553,115.9377,115.9465,18333.0
2017-10-13 14:40:00,131.43,131.43,131.4,131.42,4734.0,115.9465,115.9465,115.9201,115.9377,4734.0
2017-10-13 14:45:00,131.41,131.43,131.4,131.42,14738.0,115.9289,115.9465,115.9201,115.9377,14738.0
2017-10-13 14:50:00,131.42,131.45,131.42,131.45,12960.0,115.9377,115.9642,115.9377,115.9642,12960.0
2017-10-13 14:55:00,131.45,131.47,131.44,131.46,7470.0,115.9642,115.9818,115.9553,115.973,7470.0
2017-10-13 15:00:00,131.45,131.48,131.44,131.48,10493.0,115.9642,115.9906,115.9553,115.9906,10493.0
2017-10-13 15:05:00,131.48,131.5,131.48,131.48,12070.0,115.9906,116.0083,115.9906,115.9906,12070.0
2017-10-13 15:10:00,131.5,131.5,131.46,131.47,12261.0,116.0083,116.0083,115.973,115.9818,12261.0
2017-10-13 15:15:00,131.46,131.47,131.42,131.43,11991.0,115.973,115.9818,115.9377,115.9465,11991.0
2017-10-13 15:20:00,131.42,131.46,131.42,131.46,13942.0,115.9377,115.973,115.9377,115.973,13942.0
2017-10-13 15:25:00,131.45,131.46,131.44,131.44,8435.0,115.9642,115.973,115.9553,115.9553,8435.0
2017-10-13 15:30:00,131.45,131.46,131.4,131.41,16007.0,115.9642,115.973,115.9201,115.9289,16007.0
2017-10-13 15:35:00,131.41,131.43,131.4,131.43,16201.0,115.9289,115.9465,115.9201,115.9465,16201.0
2017-10-13 15:40:00,131.42,131.43,131.36,131.37,24582.0,115.9377,115.9465,115.8848,115.8936,24582.0
2017-10-13 15:45:00,131.36,131.37,131.34,131.35,17269.0,115.8848,115.8936,115.8671,115.8759,17269.0
2017-10-13 15:50:00,131.35,131.36,131.31,131.33,28191.0,115.8759,115.8848,115.8407,115.8583,28191.0
2017-10-13 15:55:00,131.33,131.35,131.28,131.35,33768.0,115.8583,115.8759,115.8142,115.8759,33768.0
2017-10-16 09:30:00,131.5,131.6,131.49,131.59,152378.0,116.0083,116.0965,115.9995,116.0877,152378.0
2017-10-16 09:35:00,131.59,131.59,131.51,131.53,11585.0,116.0877,116.0877,116.0171,116.0347,11585.0
2017-10-16 09:40:00,131.54,131.62,131.53,131.62,19950.0,116.0436,116.1141,116.0347,116.1141,19950.0
2017-10-16 09:45:00,131.63,131.63,131.58,131.6,28245.0,116.123,116.123,116.0788,116.0965,28245.0
2017-10-16 09:50:00,131.61,131.65,131.6,131.63,16134.0,116.1053,116.1406,116.0965,116.123,16134.0
2017-10-16 09:55:00,131.63,131.63,131.61,131.61,30483.0,116.123,116.123,116.1053,116.1053,30483.0
2017-10-16 10:00:00,131.64,131.65,131.62,131.63,23023.0,116.1318,116.1406,116.1141,116.123,23023.0
2017-10-16 10:05:00,131.64,131.65,131.58,131.58,29946.0,116.1318,116.1406,116.0788,116.0788,29946.0
2017-10-16 10:10:00,131.55,131.59,131.55,131.57,31569.0,116.0524,116.0877,116.0524,116.07,31569.0
2017-10-16 10:15:00,131.58,131.59,131.51,131.51,12438.0,116.0788,116.0877,116.0171,116.0171,12438.0
2017-10-16 10:20:00,131.5,131.51,131.4,131.46,16215.0,116.0083,116.0171,115.9201,115.973,16215.0
2017-10-16 10:25:00,131.45,131.46,131.44,131.45,43554.0,115.9642,115.973,115.9553,115.9642,43554.0
2017-10-16 10:30:00,131.44,131.45,131.4,131.43,17453.0,115.9553,115.9642,115.9201,115.9465,17453.0
2017-10-16 10:35:00,131.45,131.45,131.4,131.43,15357.0,115.9642,115.9642,115.9201,115.9465,15357.0
2017-10-16 10:40:00,131.39,131.44,131.39,131.4,11737.0,115.9112,115.9553,115.9112,115.9201,11737.0
2017-10-16 10:45:00,131.4,131.42,131.36,131.41,13774.0,115.9201,115.9377,115.8848,115.9289,13774.0
2017-10-16 10:50:00,131.42,131.44,131.4,131.4,7956.0,115.9377,115.9553,115.9201,115.9201,7956.0
2017-10-16 10:55:00,131.4,131.41,131.35,131.38,17853.0,115.9201,115.9289,115.8759,115.9024,17853.0
2017-10-16 11:00:00,131.38,131.43,131.37,131.42,14748.0,115.9024,115.9465,115.8936,115.9377,14748.0
2017-10-16 11:05:00,131.42,131.43,131.41,131.42,9241.0,115.9377,115.9465,115.9289,115.9377,9241.0
2017-10-16 11:10:00,131.42,131.44,131.41,131.43,8579.0,115.9377,115.9553,115.9289,115.9465,8579.0
2017-10-16 11:15:00,131.43,131.43,131.36,131.42,19582.0,115.9465,115.9465,115.8848,115.9377,19582.0
2017-10-16 11:20:00,131.42,131.47,131.42,131.46,10376.0,115.9377,115.9818,115.9377,115.973,10376.0
2017-10-16 11:25:00,131.47,131.48,131.44,131.47,11156.0,115.9818,115.9906,115.9553,115.9818,11156.0
2017-10-16 11:30:00,131.48,131.49,131.46,131.47,7981.0,115.9906,115.9995,115.973,115.9818,7981.0
2017-10-16 11:35:00,131.47,131.48,131.45,131.45,16698.0,115.9818,115.9906,115.9642,115.9642,16698.0
2017-10-16 11:40:00,131.44,131.47,131.44,131.44,12064.0,115.9553,115.9818,115.9553,115.9553,12064.0
2017-10-16 11:45:00,131.44,131.45,131.42,131.44,27044.0,115.9553,115.9642,115.9377,115.9553,27044.0
2017-10-16 11:50:00,131.43,131.46,131.41,131.42,12410.0,115.9465,115.973,115.9289,115.9377,12410.0
2017-10-16 11:55:00,131.43,131.43,131.39,131.39,16951.0,115.9465,115.9465,115.9112,115.9112,16951.0
2017-10-16 12:00:00,131.4,131.4,131.39,131.39,8591.0,115.9201,115.9201,115.9112,115.9112,8591.0
2017-10-16 12:05:00,131.4,131.42,131.38,131.38,8451.0,115.9201,115.9377,115.9024,115.9024,8451.0
2017-10-16 12:10:00,131.39,131.39,131.34,131.35,21702.0,115.9112,115.9112,115.8671,115.8759,21702.0
2017-10-16 12:15:00,131.34,131.35,131.29,131.31,12542.0,115.8671,115.8759,115.823,115.8407,12542.0
2017-10-16 12:20:00,131.31,131.33,131.27,131.33,11481.0,115.8407,115.8583,115.8054,115.8583,11481.0
2017-10-16 12:25:00,131.33,131.33,131.3,131.33,9752.0,115.8583,115.8583,115.8318,115.8583,9752.0
2017-10-16 12:30:00,131.33,131.34,131.32,131.33,22306.0,115.8583,115.8671,115.8495,115.8583,22306.0
2017-10-16 12:35:00,131.34,131.36,131.32,131.35,10057.0,115.8671,115.8848,115.8495,115.8759,10057.0
2017-10-16 12:40:00,131.36,131.38,131.34,131.34,10983.0,115.8848,115.9024,115.8671,115.8671,10983.0
2017-10-16 12:45:00,131.34,131.37,131.33,131.35,6946.0,115.8671,115.8936,115.8583,115.8759,6946.0
2017-10-16 12:50:00,131.36,131.38,131.35,131.36,9669.0,115.8848,115.9024,115.8759,115.8848,9669.0
2017-10-16 12:55:00,131.36,131.37,131.34,131.35,12249.0,115.8848,115.8936,115.8671,115.8759,12249.0
2017-10-16 13:00:00,131.34,131.36,131.34,131.34,12043.0,115.8671,115.8848,115.8671,115.8671,12043.0
2017-10-16 13:05:00,131.34,131.34,131.32,131.34,12874.0,115.8671,115.8671,115.8495,115.8671,12874.0
2017-10-16 13:10:00,131.33,131.36,131.31,131.35,13182.0,115.8583,115.8848,115.8407,115.8759,13182.0
2017-10-16 13:15:00,131.37,131.4,131.36,131.39,22964.0,115.8936,115.9201,115.8848,115.9112,22964.0
2017-10-16 13:20:00,131.4,131.4,131.38,131.4,8878.0,115.9201,115.9201,115.9024,115.9201,8878.0
2017-10-16 13:25:00,131.39,131.41,131.37,131.41,9021.0,115.9112,115.9289,115.8936,115.9289,9021.0
2017-10-16 13:30:00,131.42,131.45,131.4,131.44,18746.0,115.9377,115.9642,115.9201,115.9553,18746.0
2017-10-16 13:35:00,131.45,131.46,131.43,131.44,7519.0,115.9642,115.973,115.9465,115.9553,7519.0
2017-10-16 13:40:00,131.43,131.44,131.43,131.43,17950.0,115.9465,115.9553,115.9465,115.9465,17950.0
2017-10-16 13:45:00,131.44,131.45,131.43,131.43,11967.0,115.9553,115.9642,115.9465,115.9465,11967.0
2017-10-16 13:50:00,131.43,131.44,131.42,131.43,9999.0,115.9465,115.9553,115.9377,115.9465,9999.0
2017-10-16 13:55:00,131.42,131.43,131.37,131.37,12897.0,115.9377,115.9465,115.8936,115.8936,12897.0
2017-10-16 14:00:00,131.37,131.42,131.37,131.37,198706.0,115.8936,115.9377,115.8936,115.8936,198706.0
2017-10-16 14:05:00,131.36,131.39,131.33,131.35,136131.0,115.8848,115.9112,115.8583,115.8759,136131.0
2017-10-16 14:10:00,131.35,131.39,131.35,131.38,12827.0,115.8759,115.9112,115.8759,115.9024,12827.0
2017-10-16 14:15:00,131.37,131.39,131.36,131.39,5443.0,115.8936,115.9112,115.8848,115.9112,5443.0
2017-10-16 14:20:00,131.39,131.42,131.37,131.41,15622.0,115.9112,115.9377,115.8936,115.9289,15622.0
2017-10-16 14:25:00,131.41,131.42,131.39,131.41,11358.0,115.9289,115.9377,115.9112,115.9289,11358.0
2017-10-16 14:30:00,131.41,131.41,131.38,131.38,7930.0,115.9289,115.9289,115.9024,115.9024,7930.0
2017-10-16 14:35:00,131.38,131.4,131.38,131.4,8470.0,115.9024,115.9201,115.9024,115.9201,8470.0
2017-10-16 14:40:00,131.39,131.42,131.39,131.41,9038.0,115.9112,115.9377,115.9112,115.9289,9038.0
2017-10-16 14:45:00,131.41,131.41,131.37,131.39,7440.0,115.9289,115.9289,115.8936,115.9112,7440.0
2017-10-16 14:50:00,131.38,131.41,131.37,131.41,14874.0,115.9024,115.9289,115.8936,115.9289,14874.0
2017-10-16 14:55:00,131.41,131.42,131.39,131.39,6690.0,115.9289,115.9377,115.9112,115.9112,6690.0
2017-10-16 15:00:00,131.41,131.43,131.38,131.43,7584.0,115.9289,115.9465,115.9024,115.9465,7584.0
2017-10-16 15:05:00,131.43,131.44,131.42,131.44,15033.0,115.9465,115.9553,115.9377,115.9553,15033.0
2017-10-16 15:10:00,131.42,131.46,131.42,131.45,4510.0,115.9377,115.973,115.9377,115.9642,4510.0
2017-10-16 15:15:00,131.44,131.45,131.4,131.42,38746.0,115.9553,115.9642,115.9201,115.9377,38746.0
2017-10-16 15:20:00,131.42,131.42,131.4,131.42,7074.0,115.9377,115.9377,115.9201,115.9377,7074.0
2017-10-16 15:25:00,131.42,131.42,131.4,131.41,11080.0,115.9377,115.9377,115.9201,115.9289,11080.0
2017-10-16 15:30:00,131.4,131.45,131.39,131.45,11451.0,115.9201,115.9642,115.9112,115.9642,11451.0
2017-10-16 15:35:00,131.45,131.47,131.43,131.45,15681.0,115.9642,115.9818,115.9465,115.9642,15681.0
2017-10-16 15:40:00,131.45,131.46,131.43,131.44,33023.0,115.9642,115.973,115.9465,115.9553,33023.0
2017-10-16 15:45:00,131.44,131.46,131.43,131.43,12762.0,115.9553,115.973,115.9465,115.9465,12762.0
2017-10-16 15:50:00,131.44,131.46,131.44,131.45,22194.0,115.9553,115.973,115.9553,115.9642,22194.0
2017-10-16 15:55:00,131.44,131.5,131.44,131.46,41248.0,115.9553,116.0083,115.9553,115.973,41248.0
2017-10-17 09:30:00,131.5,131.5,131.41,131.43,62695.0,116.0083,116.0083,115.9289,115.9465,62695.0
2017-10-17 09:35:00,131.43,131.48,131.41,131.47,12416.0,115.9465,115.9906,115.9289,115.9818,12416.0
2017-10-17 09:40:00,131.49,131.5,131.46,131.47,34334.0,115.9995,116.0083,115.973,115.9818,34334.0
2017-10-17 09:45:00,131.48,131.49,131.45,131.46,9625.0,115.9906,115.9995,115.9642,115.973,9625.0
2017-10-17 09:50:00,131.46,131.47,131.44,131.46,8829.0,115.973,115.9818,115.9553,115.973,8829.0
2017-10-17 09:55:00,131.47,131.5,131.46,131.48,8378.0,115.9818,116.0083,115.973,115.9906,8378.0
2017-10-17 10:00:00,131.49,131.55,131.48,131.54,46894.0,115.9995,116.0524,115.9906,116.0436,46894.0
2017-10-17 10:05:00,131.55,131.56,131.51,131.52,10117.0,116.0524,116.0612,116.0171,116.0259,10117.0
2017-10-17 10:10:00,131.52,131.54,131.51,131.53,10883.0,116.0259,116.0436,116.0171,116.0347,10883.0
2017-10-17 10:15:00,131.52,131.53,131.48,131.49,16740.0,116.0259,116.0347,115.9906,115.9995,16740.0
2017-10-17 10:20:00,131.49,131.5,131.48,131.48,35183.0,115.9995,116.0083,115.9906,115.9906,35183.0
2017-10-17 10:25:00,131.47,131.48,131.44,131.46,14189.0,115.9818,115.9906,115.9553,115.973,14189.0
2017-10-17 10:30:00,131.46,131.47,131.43,131.43,24067.0,115.973,115.9818,115.9465,115.9465,24067.0
2017-10-17 10:35:00,131.43,131.46,131.43,131.44,16994.0,115.9465,115.973,115.9465,115.9553,16994.0
2017-10-17 10:40:00,131.44,131.44,131.35,131.38,17531.0,115.9553,115.9553,115.8759,115.9024,17531.0
2017-10-17 10:45:00,131.37,131.4,131.35,131.4,9564.0,115.8936,115.9201,115.8759,115.9201,9564.0
2017-10-17 10:50:00,131.4,131.42,131.39,131.41,11699.0,115.9201,115.9377,115.9112,115.9289,11699.0
2017-10-17 10:55:00,131.42,131.43,131.39,131.42,10216.0,115.9377,115.9465,115.9112,115.9377,10216.0
2017-10-17 11:00:00,131.42,131.5,131.41,131.49,11759.0,115.9377,116.0083,115.9289,115.9995,11759.0
2017-10-17 11:05:00,131.5,131.56,131.5,131.55,15267.0,116.0083,116.0612,116.0083,116.0524,15267.0
2017-10-17 11:10:00,131.55,131.56,131.53,131.55,19789.0,116.0524,116.0612,116.0347,116.0524,19789.0
2017-10-17 11:15:00,131.54,131.57,131.54,131.55,12331.0,116.0436,116.07,116.0436,116.0524,12331.0
2017-10-17 11:20:00,131.55,131.56,131.53,131.54,16162.0,116.0524,116.0612,116.0347,116.0436,16162.0
2017-10-17 11:25:00,131.53,131.56,131.52,131.54,20342.0,116.0347,116.0612,116.0259,116.0436,20342.0
2017-10-17 11:30:00,131.53,131.54,131.45,131.45,25230.0,116.0347,116.0436,115.9642,115.9642,25230.0
2017-10-17 11:35:00,131.47,131.48,131.45,131.46,5545.0,115.9818,115.9906,115.9642,115.973,5545.0
2017-10-17 11:40:00,131.46,131.49,131.45,131.46,21960.0,115.973,115.9995,115.9642,115.973,21960.0
2017-10-17 11:45:00,131.45,131.48,131.45,131.47,11218.0,115.9642,115.9906,115.9642,115.9818,11218.0
2017-10-17 11:50:00,131.46,131.47,131.44,131.46,6027.0,115.973,115.9818,115.9553,115.973,6027.0
2017-10-17 11:55:00,131.45,131.48,131.44,131.46,9401.0,115.9642,115.9906,115.9553,115.973,9401.0
2017-10-17 12:00:00,131.47,131.47,131.44,131.44,14445.0,115.9818,115.9818,115.9553,115.9553,14445.0
2017-10-17 12:05:00,131.45,131.48,131.44,131.47,10830.0,115.9642,115.9906,115.9553,115.9818,10830.0
2017-10-17 12:10:00,131.49,131.49,131.47,131.49,12137.0,115.9995,115.9995,115.9818,115.9995,12137.0
2017-10-17 12:15:00,131.48,131.5,131.47,131.48,9769.0,115.9906,116.0083,115.9818,115.9906,9769.0
2017-10-17 12:20:00,131.48,131.49,131.47,131.47,8229.0,115.9906,115.9995,115.9818,115.9818,8229.0
2017-10-17 12:25:00,131.48,131.5,131.47,131.48,6755.0,115.9906,116.0083,115.9818,115.9906,6755.0
2017-10-17 12:30:00,131.48,131.48,131.45,131.45,19047.0,115.9906,115.9906,115.9642,115.9642,19047.0
2017-10-17 12:35:00,131.45,131.49,131.45,131.48,8886.0,115.9642,115.9995,115.9642,115.9906,8886.0
2017-10-17 12:40:00,131.48,131.49,131.47,131.48,9532.0,115.9906,115.9995,115.9818,115.9906,9532.0
2017-10-17 12:45:00,131.48,131.49,131.47,131.47,16984.0,115.9906,115.9995,115.9818,115.9818,16984.0
2017-10-17 12:50:00,131.47,131.48,131.45,131.46,6932.0,115.9818,115.9906,115.9642,115.973,6932.0
2017-10-17 12:55:00,131.45,131.46,131.44,131.44,13766.0,115.9642,115.973,115.9553,115.9553,13766.0
2017-10-17 13:00:00,131.44,131.47,131.44,131.45,8265.0,115.9553,115.9818,115.9553,115.9642,8265.0
2017-10-17 13:05:00,131.44,131.45,131.43,131.43,12190.0,115.9553,115.9642,115.9465,115.9465,12190.0
2017-10-17 13:10:00,131.43,131.45,131.42,131.44,8419.0,115.9465,115.9642,115.9377,115.9553,8419.0
2017-10-17 13:15:00,131.44,131.45,131.43,131.44,12072.0,115.9553,115.9642,115.9465,115.9553,12072.0
2017-10-17 13:20:00,131.45,131.46,131.41,131.42,13436.0,115.9642,115.973,115.9289,115.9377,13436.0
2017-10-17 13:25:00,131.42,131.43,131.4,131.4,7226.0,115.9377,115.9465,115.9201,115.9201,7226.0
2017-10-17 13:30:00,131.4,131.41,131.36,131.37,18658.0,115.9201,115.9289,115.8848,115.8936,18658.0
2017-10-17 13:35:00,131.37,131.4,131.36,131.38,11167.0,115.8936,115.9201,115.8848,115.9024,11167.0
2017-10-17 13:40:00,131.39,131.39,131.35,131.37,20046.0,115.9112,115.9112,115.8759,115.8936,20046.0
2017-10-17 13:45:00,131.37,131.37,131.34,131.34,12845.0,115.8936,115.8936,115.8671,115.8671,12845.0
2017-10-17 13:50:00,131.34,131.36,131.34,131.36,14402.0,115.8671,115.8848,115.8671,115.8848,14402.0
2017-10-17 13:55:00,131.34,131.36,131.34,131.36,13661.0,115.8671,115.8848,115.8671,115.8848,13661.0
2017-10-17 14:00:00,131.35,131.39,131.35,131.37,10314.0,115.8759,115.9112,115.8759,115.8936,10314.0
2017-10-17 14:05:00,131.38,131.39,131.36,131.37,3449.0,115.9024,115.9112,115.8848,115.8936,3449.0
2017-10-17 14:10:00,131.37,131.4,131.36,131.4,8101.0,115.8936,115.9201,115.8848,115.9201,8101.0
2017-10-17 14:15:00,131.4,131.42,131.39,131.42,6220.0,115.9201,115.9377,115.9112,115.9377,6220.0
2017-10-17 14:20:00,131.43,131.43,131.38,131.39,7252.0,115.9465,115.9465,115.9024,115.9112,7252.0
2017-10-17 14:25:00,131.39,131.43,131.38,131.42,20408.0,115.9112,115.9465,115.9024,115.9377,20408.0
2017-10-17 14:30:00,131.42,131.42,131.4,131.4,5378.0,115.9377,115.9377,115.9201,115.9201,5378.0
2017-10-17 14:35:00,131.4,131.42,131.38,131.42,7666.0,115.9201,115.9377,115.9024,115.9377,7666.0
2017-10-17 14:40:00,131.41,131.43,131.4,131.42,20193.0,115.9289,115.9465,115.9201,115.9377,20193.0
2017-10-17 14:45:00,131.42,131.46,131.41,131.46,17850.0,115.9377,115.973,115.9289,115.973,17850.0
2017-10-17 14:50:00,131.45,131.46,131.43,131.44,10089.0,115.9642,115.973,115.9465,115.9553,10089.0
2017-10-17 14:55:00,131.45,131.46,131.44,131.45,13383.0,115.9642,115.973,115.9553,115.9642,13383.0
2017-10-17 15:00:00,131.45,131.46,131.45,131.46,9554.0,115.9642,115.973,115.9642,115.973,9554.0
2017-10-17 15:05:00,131.46,131.47,131.45,131.46,5439.0,115.973,115.9818,115.9642,115.973,5439.0
2017-10-17 15:10:00,131.47,131.48,131.42,131.43,19950.0,115.9818,115.9906,115.9377,115.9465,19950.0
2017-10-17 15:15:00,131.43,131.44,131.42,131.43,16106.0,115.9465,115.9553,115.9377,115.9465,16106.0
2017-10-17 15:20:00,131.42,131.44,131.41,131.42,20066.0,115.9377,115.9553,115.9289,115.9377,20066.0
2017-10-17 15:25:00,131.41,131.44,131.41,131.42,17003.0,115.9289,115.9553,115.9289,115.9377,17003.0
2017-10-17 15:30:00,131.44,131.5,131.43,131.5,16042.0,115.9553,116.0083,115.9465,116.0083,16042.0
2017-10-17 15:35:00,131.5,131.52,131.48,131.5,19008.0,116.0083,116.0259,115.9906,116.0083,19008.0
2017-10-17 15:40:00,131.49,131.52,131.49,131.52,11500.0,115.9995,116.0259,115.9995,116.0259,11500.0
2017-10-17 15:45:00,131.51,131.53,131.49,131.49,18602.0,116.0171,116.0347,115.9995,115.9995,18602.0
2017-10-17 15:50:00,131.5,131.53,131.5,131.51,13368.0,116.0083,116.0347,116.0083,116.0171,13368.0
2017-10-17 15:55:00,131.52,131.55,131.5,131.53,43467.0,116.0259,116.0524,116.0083,116.0347,43467.0
2017-10-18 09:30:00,131.8,131.8,131.67,131.76,151203.0,116.2729,116.2729,116.1582,116.2376,151203.0
2017-10-18 09:35:00,131.77,131.8,131.74,131.75,68364.0,116.2465,116.2729,116.22,116.2288,68364.0
2017-10-18 09:40:00,131.75,131.75,131.69,131.74,23718.0,116.2288,116.2288,116.1759,116.22,23718.0
2017-10-18 09:45:00,131.75,131.75,131.68,131.69,25943.0,116.2288,116.2288,116.1671,116.1759,25943.0
2017-10-18 09:50:00,131.69,131.72,131.68,131.72,13218.0,116.1759,116.2024,116.1671,116.2024,13218.0
2017-10-18 09:55:00,131.72,131.73,131.69,131.7,15113.0,116.2024,116.2112,116.1759,116.1847,15113.0
2017-10-18 10:00:00,131.71,131.75,131.71,131.72,14406.0,116.1935,116.2288,116.1935,116.2024,14406.0
2017-10-18 10:05:00,131.72,131.73,131.62,131.62,26796.0,116.2024,116.2112,116.1141,116.1141,26796.0
2017-10-18 10:10:00,131.61,131.62,131.58,131.62,17888.0,116.1053,116.1141,116.0788,116.1141,17888.0
2017-10-18 10:15:00,131.62,131.65,131.62,131.63,12652.0,116.1141,116.1406,116.1141,116.123,12652.0
2017-10-18 10:20:00,131.63,131.64,131.61,131.62,5807.0,116.123,116.1318,116.1053,116.1141,5807.0
2017-10-18 10:25:00,131.62,131.67,131.6,131.66,13997.0,116.1141,116.1582,116.0965,116.1494,13997.0
2017-10-18 10:30:00,131.66,131.68,131.64,131.66,3887.0,116.1494,116.1671,116.1318,116.1494,3887.0
2017-10-18 10:35:00,131.66,131.68,131.63,131.64,27613.0,116.1494,116.1671,116.123,116.1318,27613.0
2017-10-18 10:40:00,131.64,131.69,131.63,131.68,12699.0,116.1318,116.1759,116.123,116.1671,12699.0
2017-10-18 10:45:00,131.68,131.72,131.66,131.68,19767.0,116.1671,116.2024,116.1494,116.1671,19767.0
2017-10-18 10:50:00,131.69,131.72,131.69,131.7,8649.0,116.1759,116.2024,116.1759,116.1847,8649.0
2017-10-18 10:55:00,131.69,131.7,131.66,131.69,14152.0,116.1759,116.1847,116.1494,116.1759,14152.0
2017-10-18 11:00:00,131.69,131.7,131.67,131.67,7931.0,116.1759,116.1847,116.1582,116.1582,7931.0
2017-10-18 11:05:00,131.68,131.69,131.66,131.66,16755.0,116.1671,116.1759,116.1494,116.1494,16755.0
2017-10-18 11:10:00,131.67,131.67,131.65,131.65,14789.0,116.1582,116.1582,116.1406,116.1406,14789.0
2017-10-18 11:15:00,131.65,131.66,131.57,131.61,8505.0,116.1406,116.1494,116.07,116.1053,8505.0
2017-10-18 11:20:00,131.61,131.63,131.57,131.58,13282.0,116.1053,116.123,116.07,116.0788,13282.0
2017-10-18 11:25:00,131.57,131.64,131.57,131.63,16929.0,116.07,116.1318,116.07,116.123,16929.0
2017-10-18 11:30:00,131.64,131.64,131.62,131.64,13352.0,116.1318,116.1318,116.1141,116.1318,13352.0
2017-10-18 11:35:00,131.64,131.65,131.62,131.64,7529.0,116.1318,116.1406,116.1141,116.1318,7529.0
2017-10-18 11:40:00,131.64,131.68,131.64,131.67,10540.0,116.1318,116.1671,116.1318,116.1582,10540.0
2017-10-18 11:45:00,131.67,131.68,131.65,131.66,14705.0,116.1582,116.1671,116.1406,116.1494,14705.0
2017-10-18 11:50:00,131.66,131.68,131.64,131.65,9723.0,116.1494,116.1671,116.1318,116.1406,9723.0
2017-10-18 11:55:00,131.65,131.66,131.64,131.65,7001.0,116.1406,116.1494,116.1318,116.1406,7001.0
2017-10-18 12:00:00,131.65,131.69,131.65,131.68,10493.0,116.1406,116.1759,116.1406,116.1671,10493.0
2017-10-18 12:05:00,131.69,131.71,131.69,131.7,11872.0,116.1759,116.1935,116.1759,116.1847,11872.0
2017-10-18 12:10:00,131.7,131.71,131.69,131.7,8295.0,116.1847,116.1935,116.1759,116.1847,8295.0
2017-10-18 12:15:00,131.69,131.71,131.69,131.7,4609.0,116.1759,116.1935,116.1759,116.1847,4609.0
2017-10-18 12:20:00,131.71,131.73,131.7,131.73,15763.0,116.1935,116.2112,116.1847,116.2112,15763.0
2017-10-18 12:25:00,131.73,131.75,131.73,131.74,5340.0,116.2112,116.2288,116.2112,116.22,5340.0
2017-10-18 12:30:00,131.74,131.76,131.73,131.74,27673.0,116.22,116.2376,116.2112,116.22,27673.0
2017-10-18 12:35:00,131.74,131.76,131.73,131.74,16786.0,116.22,116.2376,116.2112,116.22,16786.0
2017-10-18 12:40:00,131.75,131.75,131.73,131.74,10656.0,116.2288,116.2288,116.2112,116.22,10656.0
2017-10-18 12:45:00,131.74,131.76,131.74,131.75,9968.0,116.22,116.2376,116.22,116.2288,9968.0
2017-10-18 12:50:00,131.75,131.76,131.74,131.75,9957.0,116.2288,116.2376,116.22,116.2288,9957.0
2017-10-18 12:55:00,131.76,131.76,131.72,131.73,8597.0,116.2376,116.2376,116.2024,116.2112,8597.0
2017-10-18 13:00:00,131.74,131.76,131.74,131.75,6667.0,116.22,116.2376,116.22,116.2288,6667.0
2017-10-18 13:05:00,131.75,131.77,131.75,131.75,15965.0,116.2288,116.2465,116.2288,116.2288,15965.0
2017-10-18 13:10:00,131.76,131.78,131.75,131.78,12224.0,116.2376,116.2553,116.2288,116.2553,12224.0
2017-10-18 13:15:00,131.78,131.78,131.74,131.78,18130.0,116.2553,116.2553,116.22,116.2553,18130.0
2017-10-18 13:20:00,131.77,131.79,131.77,131.78,7559.0,116.2465,116.2641,116.2465,116.2553,7559.0
2017-10-18 13:25:00,131.78,131.78,131.76,131.76,14497.0,116.2553,116.2553,116.2376,116.2376,14497.0
2017-10-18 13:30:00,131.77,131.79,131.77,131.78,10953.0,116.2465,116.2641,116.2465,116.2553,10953.0
2017-10-18 13:35:00,131.78,131.8,131.76,131.76,17486.0,116.2553,116.2729,116.2376,116.2376,17486.0
2017-10-18 13:40:00,131.76,131.79,131.76,131.78,15098.0,116.2376,116.2641,116.2376,116.2553,15098.0
2017-10-18 13:45:00,131.79,131.82,131.78,131.82,18674.0,116.2641,116.2906,116.2553,116.2906,18674.0
2017-10-18 13:50:00,131.81,131.82,131.8,131.81,11230.0,116.2818,116.2906,116.2729,116.2818,11230.0
2017-10-18 13:55:00,131.8,131.81,131.79,131.8,9500.0,116.2729,116.2818,116.2641,116.2729,9500.0
2017-10-18 14:00:00,131.8,131.81,131.79,131.81,7862.0,116.2729,116.2818,116.2641,116.2818,7862.0
2017-10-18 14:05:00,131.8,131.83,131.8,131.8,18441.0,116.2729,116.2994,116.2729,116.2729,18441.0
2017-10-18 14:10:00,131.8,131.83,131.8,131.82,13881.0,116.2729,116.2994,116.2729,116.2906,13881.0
2017-10-18 14:15:00,131.83,131.83,131.79,131.8,11634.0,116.2994,116.2994,116.2641,116.2729,11634.0
2017-10-18 14:20:00,131.8,131.8,131.77,131.78,7495.0,116.2729,116.2729,116.2465,116.2553,7495.0
2017-10-18 14:25:00,131.78,131.79,131.77,131.77,24931.0,116.2553,116.2641,116.2465,116.2465,24931.0
2017-10-18 14:30:00,131.78,131.78,131.76,131.78,5423.0,116.2553,116.2553,116.2376,116.2553,5423.0
2017-10-18 14:35:00,131.78,131.79,131.77,131.78,4210.0,116.2553,116.2641,116.2465,116.2553,4210.0
2017-10-18 14:40:00,131.78,131.79,131.76,131.78,16506.0,116.2553,116.2641,116.2376,116.2553,16506.0
2017-10-18 14:45:00,131.78,131.78,131.76,131.77,9307.0,116.2553,116.2553,116.2376,116.2465,9307.0
2017-10-18 14:50:00,131.77,131.77,131.74,131.75,14755.0,116.2465,116.2465,116.22,116.2288,14755.0
2017-10-18 14:55:00,131.75,131.75,131.74,131.75,10160.0,116.2288,116.2288,116.22,116.2288,10160.0
2017-10-18 15:00:00,131.75,131.77,131.74,131.75,14765.0,116.2288,116.2465,116.22,116.2288,14765.0
2017-10-18 15:05:00,131.76,131.8,131.75,131.75,23830.0,116.2376,116.2729,116.2288,116.2288,23830.0
2017-10-18 15:10:00,131.76,131.79,131.75,131.78,19546.0,116.2376,116.2641,116.2288,116.2553,19546.0
2017-10-18 15:15:00,131.78,131.8,131.77,131.8,14018.0,116.2553,116.2729,116.2465,116.2729,14018.0
2017-10-18 15:20:00,131.79,131.81,131.78,131.79,16668.0,116.2641,116.2818,116.2553,116.2641,16668.0
2017-10-18 15:25:00,131.8,131.81,131.78,131.79,14565.0,116.2729,116.2818,116.2553,116.2641,14565.0
2017-10-18 15:30:00,131.79,131.81,131.78,131.79,20619.0,116.2641,116.2818,116.2553,116.2641,20619.0
2017-10-18 15:35:00,131.8,131.8,131.77,131.79,13013.0,116.2729,116.2729,116.2465,116.2641,13013.0
2017-10-18 15:40:00,131.79,131.8,131.73,131.74,27675.0,116.2641,116.2729,116.2112,116.22,27675.0
2017-10-18 15:45:00,131.74,131.74,131.73,131.73,23856.0,116.22,116.22,116.2112,116.2112,23856.0
2017-10-18 15:50:00,131.73,131.73,131.64,131.64,26197.0,116.2112,116.2112,116.1318,116.1318,26197.0
2017-10-18 15:55:00,131.64,131.69,131.64,131.67,57922.0,116.1318,116.1759,116.1318,116.1582,57922.0
2017-10-19 09:30:00,131.25,131.41,131.17,131.27,201590.0,115.7877,115.9289,115.7172,115.8054,201590.0
2017-10-19 09:35:00,131.27,131.32,131.21,131.22,54347.0,115.8054,115.8495,115.7524,115.7613,54347.0
2017-10-19 09:40:00,131.22,131.22,131.11,131.17,36969.0,115.7613,115.7613,115.6642,115.7172,36969.0
2017-10-19 09:45:00,131.15,131.16,131.08,131.08,21080.0,115.6995,115.7083,115.6378,115.6378,21080.0
2017-10-19 09:50:00,131.08,131.09,131.0,131.07,26111.0,115.6378,115.6466,115.5672,115.6289,26111.0
2017-10-19 09:55:00,131.07,131.09,131.01,131.05,24776.0,115.6289,115.6466,115.576,115.6113,24776.0
2017-10-19 10:00:00,131.06,131.08,130.95,131.01,36227.0,115.6201,115.6378,115.5231,115.576,36227.0
2017-10-19 10:05:00,131.01,131.02,130.94,130.96,28454.0,115.576,115.5848,115.5142,115.5319,28454.0
2017-10-19 10:10:00,130.96,131.09,130.94,131.09,19227.0,115.5319,115.6466,115.5142,115.6466,19227.0
2017-10-19 10:15:00,131.08,131.15,131.08,131.15,32158.0,115.6378,115.6995,115.6378,115.6995,32158.0
2017-10-19 10:20:00,131.14,131.18,131.13,131.16,24583.0,115.6907,115.726,115.6819,115.7083,24583.0
2017-10-19 10:25:00,131.17,131.21,131.12,131.19,11021.0,115.7172,115.7524,115.673,115.7348,11021.0
2017-10-19 10:30:00,131.21,131.23,131.17,131.2,15873.0,115.7524,115.7701,115.7172,115.7436,15873.0
2017-10-19 10:35:00,131.2,131.2,131.11,131.18,13336.0,115.7436,115.7436,115.6642,115.726,13336.0
2017-10-19 10:40:00,131.18,131.2,131.15,131.2,52188.0,115.726,115.7436,115.6995,115.7436,52188.0
2017-10-19 10:45:00,131.2,131.24,131.18,131.23,20635.0,115.7436,115.7789,115.726,115.7701,20635.0
2017-10-19 10:50:00,131.26,131.37,131.26,131.34,18772.0,115.7965,115.8936,115.7965,115.8671,18772.0
2017-10-19 10:55:00,131.34,131.38,131.34,131.37,9168.0,115.8671,115.9024,115.8671,115.8936,9168.0
2017-10-19 11:00:00,131.39,131.39,131.35,131.37,17782.0,115.9112,115.9112,115.8759,115.8936,17782.0
2017-10-19 11:05:00,131.38,131.39,131.32,131.34,18424.0,115.9024,115.9112,115.8495,115.8671,18424.0
2017-10-19 11:10:00,131.34,131.38,131.32,131.36,27763.0,115.8671,115.9024,115.8495,115.8848,27763.0
2017-10-19 11:15:00,131.36,131.37,131.35,131.36,10606.0,115.8848,115.8936,115.8759,115.8848,10606.0
2017-10-19 11:20:00,131.37,131.4,131.36,131.37,18330.0,115.8936,115.9201,115.8848,115.8936,18330.0
2017-10-19 11:25:00,131.37,131.38,131.33,131.34,11209.0,115.8936,115.9024,115.8583,115.8671,11209.0
2017-10-19 11:30:00,131.34,131.4,131.33,131.37,39068.0,115.8671,115.9201,115.8583,115.8936,39068.0
2017-10-19 11:35:00,131.37,131.38,131.35,131.35,12925.0,115.8936,115.9024,115.8759,115.8759,12925.0
2017-10-19 11:40:00,131.35,131.37,131.3,131.3,9966.0,115.8759,115.8936,115.8318,115.8318,9966.0
2017-10-19 11:45:00,131.3,131.33,131.3,131.32,28976.0,115.8318,115.8583,115.8318,115.8495,28976.0
2017-10-19 11:50:00,131.33,131.34,131.31,131.34,16071.0,115.8583,115.8671,115.8407,115.8671,16071.0
2017-10-19 11:55:00,131.33,131.33,131.28,131.3,21889.0,115.8583,115.8583,115.8142,115.8318,21889.0
2017-10-19 12:00:00,131.3,131.3,131.25,131.27,30300.0,115.8318,115.8318,115.7877,115.8054,30300.0
2017-10-19 12:05:00,131.26,131.29,131.25,131.28,25395.0,115.7965,115.823,115.7877,115.8142,25395.0
2017-10-19 12:10:00,131.28,131.33,131.28,131.33,33358.0,115.8142,115.8583,115.8142,115.8583,33358.0
2017-10-19 12:15:00,131.32,131.36,131.32,131.35,27368.0,115.8495,115.8848,115.8495,115.8759,27368.0
2017-10-19 12:20:00,131.36,131.38,131.34,131.36,19747.0,115.8848,115.9024,115.8671,115.8848,19747.0
2017-10-19 12:25:00,131.36,131.39,131.36,131.39,42743.0,115.8848,115.9112,115.8848,115.9112,42743.0
2017-10-19 12:30:00,131.39,131.39,131.38,131.39,32019.0,115.9112,115.9112,115.9024,115.9112,32019.0
2017-10-19 12:35:00,131.39,131.39,131.34,131.34,9916.0,115.9112,115.9112,115.8671,115.8671,9916.0
2017-10-19 12:40:00,131.33,131.34,131.31,131.34,22427.0,115.8583,115.8671,115.8407,115.8671,22427.0
2017-10-19 12:45:00,131.33,131.36,131.33,131.36,18651.0,115.8583,115.8848,115.8583,115.8848,18651.0
2017-10-19 12:50:00,131.36,131.39,131.36,131.39,11612.0,115.8848,115.9112,115.8848,115.9112,11612.0
2017-10-19 12:55:00,131.39,131.4,131.38,131.39,11306.0,115.9112,115.9201,115.9024,115.9112,11306.0
2017-10-19 13:00:00,131.39,131.49,131.39,131.47,33343.0,115.9112,115.9995,115.9112,115.9818,33343.0
2017-10-19 13:05:00,131.48,131.49,131.47,131.48,17042.0,115.9906,115.9995,115.9818,115.9906,17042.0
2017-10-19 13:10:00,131.48,131.5,131.47,131.47,21237.0,115.9906,116.0083,115.9818,115.9818,21237.0
2017-10-19 13:15:00,131.48,131.48,131.46,131.47,23904.0,115.9906,115.9906,115.973,115.9818,23904.0
2017-10-19 13:20:00,131.48,131.48,131.46,131.47,25379.0,115.9906,115.9906,115.973,115.9818,25379.0
2017-10-19 13:25:00,131.47,131.53,131.46,131.52,23624.0,115.9818,116.0347,115.973,116.0259,23624.0
2017-10-19 13:30:00,131.52,131.52,131.48,131.48,14927.0,116.0259,116.0259,115.9906,115.9906,14927.0
2017-10-19 13:35:00,131.49,131.51,131.46,131.51,38333.0,115.9995,116.0171,115.973,116.0171,38333.0
2017-10-19 13:40:00,131.51,131.57,131.5,131.56,10868.0,116.0171,116.07,116.0083,116.0612,10868.0
2017-10-19 13:45:00,131.56,131.59,131.55,131.56,32632.0,116.0612,116.0877,116.0524,116.0612,32632.0
2017-10-19 13:50:00,131.57,131.57,131.52,131.52,12818.0,116.07,116.07,116.0259,116.0259,12818.0
2017-10-19 13:55:00,131.52,131.54,131.51,131.52,19551.0,116.0259,116.0436,116.0171,116.0259,19551.0
2017-10-19 14:00:00,131.52,131.55,131.51,131.54,19384.0,116.0259,116.0524,116.0171,116.0436,19384.0
2017-10-19 14:05:00,131.56,131.57,131.52,131.55,24856.0,116.0612,116.07,116.0259,116.0524,24856.0
2017-10-19 14:10:00,131.54,131.56,131.53,131.56,3820.0,116.0436,116.0612,116.0347,116.0612,3820.0
2017-10-19 14:15:00,131.56,131.56,131.54,131.55,22985.0,116.0612,116.0612,116.0436,116.0524,22985.0
2017-10-19 14:20:00,131.54,131.54,131.51,131.52,5241.0,116.0436,116.0436,116.0171,116.0259,5241.0
2017-10-19 14:25:00,131.52,131.54,131.51,131.53,15665.0,116.0259,116.0436,116.0171,116.0347,15665.0
2017-10-19 14:30:00,131.53,131.58,131.53,131.58,8297.0,116.0347,116.0788,116.0347,116.0788,8297.0
2017-10-19 14:35:00,131.58,131.64,131.58,131.6,7801.0,116.0788,116.1318,116.0788,116.0965,7801.0
2017-10-19 14:40:00,131.61,131.65,131.6,131.65,7289.0,116.1053,116.1406,116.0965,116.1406,7289.0
2017-10-19 14:45:00,131.65,131.65,131.61,131.63,9781.0,116.1406,116.1406,116.1053,116.123,9781.0
2017-10-19 14:50:00,131.62,131.65,131.62,131.64,19375.0,116.1141,116.1406,116.1141,116.1318,19375.0
2017-10-19 14:55:00,131.63,131.64,131.59,131.6,7569.0,116.123,116.1318,116.0877,116.0965,7569.0
2017-10-19 15:00:00,131.61,131.64,131.61,131.62,10279.0,116.1053,116.1318,116.1053,116.1141,10279.0
2017-10-19 15:05:00,131.62,131.63,131.59,131.6,13671.0,116.1141,116.123,116.0877,116.0965,13671.0
2017-10-19 15:10:00,131.61,131.64,131.6,131.64,10628.0,116.1053,116.1318,116.0965,116.1318,10628.0
2017-10-19 15:15:00,131.65,131.65,131.63,131.65,10918.0,116.1406,116.1406,116.123,116.1406,10918.0
2017-10-19 15:20:00,131.64,131.65,131.62,131.63,9000.0,116.1318,116.1406,116.1141,116.123,9000.0
2017-10-19 15:25:00,131.63,131.64,131.62,131.62,15034.0,116.123,116.1318,116.1141,116.1141,15034.0
2017-10-19 15:30:00,131.63,131.65,131.62,131.64,18591.0,116.123,116.1406,116.1141,116.1318,18591.0
2017-10-19 15:35:00,131.63,131.66,131.6,131.61,8040.0,116.123,116.1494,116.0965,116.1053,8040.0
2017-10-19 15:40:00,131.61,131.62,131.57,131.59,3920.0,116.1053,116.1141,116.07,116.0877,3920.0
2017-10-19 15:45:00,131.58,131.65,131.57,131.63,12713.0,116.0788,116.1406,116.07,116.123,12713.0
2017-10-19 15:50:00,131.64,131.66,131.63,131.66,30425.0,116.1318,116.1494,116.123,116.1494,30425.0
2017-10-19 15:55:00,131.66,131.71,131.63,131.71,53101.0,116.1494,116.1935,116.123,116.1935,53101.0
2017-10-20 09:30:00,132.07,132.25,132.07,132.12,87755.0,116.5111,116.6699,116.5111,116.5552,87755.0
2017-10-20 09:35:00,132.12,132.15,132.09,132.1,22185.0,116.5552,116.5817,116.5288,116.5376,22185.0
2017-10-20 09:40:00,132.09,132.15,132.09,132.13,19220.0,116.5288,116.5817,116.5288,116.5641,19220.0
2017-10-20 09:45:00,132.13,132.18,132.11,132.17,16527.0,116.5641,116.6082,116.5464,116.5993,16527.0
2017-10-20 09:50:00,132.18,132.19,132.14,132.18,23558.0,116.6082,116.617,116.5729,116.6082,23558.0
2017-10-20 09:55:00,132.18,132.19,132.15,132.15,9894.0,116.6082,116.617,116.5817,116.5817,9894.0
2017-10-20 10:00:00,132.15,132.23,132.13,132.2,29163.0,116.5817,116.6523,116.5641,116.6258,29163.0
2017-10-20 10:05:00,132.19,132.22,132.18,132.2,29772.0,116.617,116.6435,116.6082,116.6258,29772.0
2017-10-20 10:10:00,132.2,132.25,132.19,132.25,24109.0,116.6258,116.6699,116.617,116.6699,24109.0
2017-10-20 10:15:00,132.25,132.25,132.22,132.23,27917.0,116.6699,116.6699,116.6435,116.6523,27917.0
2017-10-20 10:20:00,132.22,132.23,132.2,132.21,18370.0,116.6435,116.6523,116.6258,116.6346,18370.0
2017-10-20 10:25:00,132.21,132.22,132.15,132.16,30820.0,116.6346,116.6435,116.5817,116.5905,30820.0
2017-10-20 10:30:00,132.16,132.2,132.16,132.17,16208.0,116.5905,116.6258,116.5905,116.5993,16208.0
2017-10-20 10:35:00,132.17,132.19,132.16,132.17,26737.0,116.5993,116.617,116.5905,116.5993,26737.0
2017-10-20 10:40:00,132.17,132.17,132.11,132.11,19312.0,116.5993,116.5993,116.5464,116.5464,19312.0
2017-10-20 10:45:00,132.11,132.15,132.1,132.11,35811.0,116.5464,116.5817,116.5376,116.5464,35811.0
2017-10-20 10:50:00,132.11,132.14,132.11,132.13,21622.0,116.5464,116.5729,116.5464,116.5641,21622.0
2017-10-20 10:55:00,132.13,132.15,132.11,132.11,16276.0,116.5641,116.5817,116.5464,116.5464,16276.0
2017-10-20 11:00:00,132.12,132.18,132.12,132.17,36854.0,116.5552,116.6082,116.5552,116.5993,36854.0
2017-10-20 11:05:00,132.17,132.17,132.15,132.15,13079.0,116.5993,116.5993,116.5817,116.5817,13079.0
2017-10-20 11:10:00,132.15,132.16,132.15,132.15,12724.0,116.5817,116.5905,116.5817,116.5817,12724.0
2017-10-20 11:15:00,132.14,132.17,132.14,132.15,26581.0,116.5729,116.5993,116.5729,116.5817,26581.0
2017-10-20 11:20:00,132.15,132.19,132.14,132.18,16861.0,116.5817,116.617,116.5729,116.6082,16861.0
2017-10-20 11:25:00,132.17,132.18,132.14,132.15,20645.0,116.5993,116.6082,116.5729,116.5817,20645.0
2017-10-20 11:30:00,132.15,132.19,132.15,132.17,24263.0,116.5817,116.617,116.5817,116.5993,24263.0
2017-10-20 11:35:00,132.18,132.21,132.17,132.21,29406.0,116.6082,116.6346,116.5993,116.6346,29406.0
2017-10-20 11:40:00,132.22,132.22,132.2,132.21,13876.0,116.6435,116.6435,116.6258,116.6346,13876.0
2017-10-20 11:45:00,132.21,132.22,132.2,132.22,7511.0,116.6346,116.6435,116.6258,116.6435,7511.0
2017-10-20 11:50:00,132.22,132.24,132.21,132.21,25821.0,116.6435,116.6611,116.6346,116.6346,25821.0
2017-10-20 11:55:00,132.22,132.24,132.21,132.23,10246.0,116.6435,116.6611,116.6346,116.6523,10246.0
2017-10-20 12:00:00,132.24,132.25,132.21,132.22,16737.0,116.6611,116.6699,116.6346,116.6435,16737.0
2017-10-20 12:05:00,132.22,132.24,132.21,132.22,11028.0,116.6435,116.6611,116.6346,116.6435,11028.0
2017-10-20 12:10:00,132.22,132.25,132.22,132.25,17250.0,116.6435,116.6699,116.6435,116.6699,17250.0
2017-10-20 12:15:00,132.25,132.26,132.24,132.25,15050.0,116.6699,116.6787,116.6611,116.6699,15050.0
2017-10-20 12:20:00,132.25,132.26,132.24,132.26,9581.0,116.6699,116.6787,116.6611,116.6787,9581.0
2017-10-20 12:25:00,132.26,132.28,132.25,132.27,16015.0,116.6787,116.6964,116.6699,116.6876,16015.0
2017-10-20 12:30:00,132.27,132.28,132.24,132.25,29687.0,116.6876,116.6964,116.6611,116.6699,29687.0
2017-10-20 12:35:00,132.26,132.26,132.23,132.25,23760.0,116.6787,116.6787,116.6523,116.6699,23760.0
2017-10-20 12:40:00,132.24,132.27,132.24,132.26,9080.0,116.6611,116.6876,116.6611,116.6787,9080.0
2017-10-20 12:45:00,132.26,132.28,132.26,132.27,16743.0,116.6787,116.6964,116.6787,116.6876,16743.0
2017-10-20 12:50:00,132.27,132.29,132.26,132.28,6968.0,116.6876,116.7052,116.6787,116.6964,6968.0
2017-10-20 12:55:00,132.28,132.3,132.27,132.27,15995.0,116.6964,116.714,116.6876,116.6876,15995.0
2017-10-20 13:00:00,132.28,132.3,132.27,132.29,15029.0,116.6964,116.714,116.6876,116.7052,15029.0
2017-10-20 13:05:00,132.3,132.33,132.29,132.31,15089.0,116.714,116.7405,116.7052,116.7228,15089.0
2017-10-20 13:10:00,132.33,132.35,132.32,132.34,16578.0,116.7405,116.7581,116.7317,116.7493,16578.0
2017-10-20 13:15:00,132.34,132.35,132.32,132.34,10552.0,116.7493,116.7581,116.7317,116.7493,10552.0
2017-10-20 13:20:00,132.34,132.37,132.34,132.37,13788.0,116.7493,116.7758,116.7493,116.7758,13788.0
2017-10-20 13:25:00,132.36,132.36,132.35,132.36,10520.0,116.767,116.767,116.7581,116.767,10520.0
2017-10-20 13:30:00,132.36,132.37,132.35,132.37,11176.0,116.767,116.7758,116.7581,116.7758,11176.0
2017-10-20 13:35:00,132.36,132.4,132.36,132.4,11433.0,116.767,116.8022,116.767,116.8022,11433.0
2017-10-20 13:40:00,132.4,132.42,132.39,132.42,16049.0,116.8022,116.8199,116.7934,116.8199,16049.0
2017-10-20 13:45:00,132.42,132.42,132.38,132.39,17338.0,116.8199,116.8199,116.7846,116.7934,17338.0
2017-10-20 13:50:00,132.39,132.39,132.35,132.35,16735.0,116.7934,116.7934,116.7581,116.7581,16735.0
2017-10-20 13:55:00,132.34,132.36,132.34,132.36,17776.0,116.7493,116.767,116.7493,116.767,17776.0
2017-10-20 14:00:00,132.35,132.38,132.35,132.38,34682.0,116.7581,116.7846,116.7581,116.7846,34682.0
2017-10-20 14:05:00,132.38,132.39,132.37,132.38,16141.0,116.7846,116.7934,116.7758,116.7846,16141.0
2017-10-20 14:10:00,132.38,132.4,132.37,132.38,19369.0,116.7846,116.8022,116.7758,116.7846,19369.0
2017-10-20 14:15:00,132.38,132.39,132.37,132.39,14633.0,116.7846,116.7934,116.7758,116.7934,14633.0
2017-10-20 14:20:00,132.39,132.43,132.38,132.41,16328.0,116.7934,116.8287,116.7846,116.8111,16328.0
2017-10-20 14:25:00,132.4,132.43,132.4,132.42,15389.0,116.8022,116.8287,116.8022,116.8199,15389.0
2017-10-20 14:30:00,132.42,132.45,132.42,132.42,14749.0,116.8199,116.8464,116.8199,116.8199,14749.0
2017-10-20 14:35:00,132.42,132.43,132.4,132.4,15717.0,116.8199,116.8287,116.8022,116.8022,15717.0
2017-10-20 14:40:00,132.4,132.42,132.37,132.39,22796.0,116.8022,116.8199,116.7758,116.7934,22796.0
2017-10-20 14:45:00,132.4,132.4,132.36,132.37,9586.0,116.8022,116.8022,116.767,116.7758,9586.0
2017-10-20 14:50:00,132.37,132.37,132.34,132.34,14359.0,116.7758,116.7758,116.7493,116.7493,14359.0
2017-10-20 14:55:00,132.34,132.35,132.33,132.34,10833.0,116.7493,116.7581,116.7405,116.7493,10833.0
2017-10-20 15:00:00,132.33,132.36,132.33,132.34,17074.0,116.7405,116.767,116.7405,116.7493,17074.0
2017-10-20 15:05:00,132.34,132.36,132.33,132.36,26047.0,116.7493,116.767,116.7405,116.767,26047.0
2017-10-20 15:10:00,132.36,132.38,132.34,132.37,17596.0,116.767,116.7846,116.7493,116.7758,17596.0
2017-10-20 15:15:00,132.36,132.37,132.35,132.36,38198.0,116.767,116.7758,116.7581,116.767,38198.0
2017-10-20 15:20:00,132.35,132.35,132.33,132.34,9127.0,116.7581,116.7581,116.7405,116.7493,9127.0
2017-10-20 15:25:00,132.33,132.34,132.3,132.31,13662.0,116.7405,116.7493,116.714,116.7228,13662.0
2017-10-20 15:30:00,132.32,132.37,132.31,132.35,20145.0,116.7317,116.7758,116.7228,116.7581,20145.0
2017-10-20 15:35:00,132.35,132.37,132.35,132.37,9045.0,116.7581,116.7758,116.7581,116.7758,9045.0
2017-10-20 15:40:00,132.36,132.37,132.32,132.34,21929.0,116.767,116.7758,116.7317,116.7493,21929.0
2017-10-20 15:45:00,132.34,132.34,132.27,132.28,19290.0,116.7493,116.7493,116.6876,116.6964,19290.0
2017-10-20 15:50:00,132.28,132.33,132.28,132.28,31445.0,116.6964,116.7405,116.6964,116.6964,31445.0
2017-10-20 15:55:00,132.28,132.39,132.28,132.39,80768.0,116.6964,116.7934,116.6964,116.7934,80768.0
2017-10-23 09:30:00,132.63,132.68,132.5,132.52,129271.0,117.0052,117.0493,116.8905,116.9081,129271.0
2017-10-23 09:35:00,132.53,132.55,132.44,132.44,16839.0,116.9169,116.9346,116.8375,116.8375,16839.0
2017-10-23 09:40:00,132.44,132.45,132.4,132.42,16337.0,116.8375,116.8464,116.8022,116.8199,16337.0
2017-10-23 09:45:00,132.42,132.47,132.41,132.45,29133.0,116.8199,116.864,116.8111,116.8464,29133.0
2017-10-23 09:50:00,132.46,132.5,132.42,132.49,12966.0,116.8552,116.8905,116.8199,116.8816,12966.0
2017-10-23 09:55:00,132.52,132.53,132.47,132.49,7696.0,116.9081,116.9169,116.864,116.8816,7696.0
2017-10-23 10:00:00,132.48,132.48,132.44,132.47,24521.0,116.8728,116.8728,116.8375,116.864,24521.0
2017-10-23 10:05:00,132.47,132.47,132.36,132.39,26398.0,116.864,116.864,116.767,116.7934,26398.0
2017-10-23 10:10:00,132.39,132.42,132.36,132.36,26074.0,116.7934,116.8199,116.767,116.767,26074.0
2017-10-23 10:15:00,132.37,132.38,132.34,132.37,43848.0,116.7758,116.7846,116.7493,116.7758,43848.0
2017-10-23 10:20:00,132.37,132.4,132.34,132.36,21603.0,116.7758,116.8022,116.7493,116.767,21603.0
2017-10-23 10:25:00,132.35,132.35,132.31,132.35,37579.0,116.7581,116.7581,116.7228,116.7581,37579.0
2017-10-23 10:30:00,132.35,132.37,132.34,132.37,17303.0,116.7581,116.7758,116.7493,116.7758,17303.0
2017-10-23 10:35:00,132.37,132.41,132.36,132.41,18162.0,116.7758,116.8111,116.767,116.8111,18162.0
2017-10-23 10:40:00,132.41,132.41,132.37,132.4,14365.0,116.8111,116.8111,116.7758,116.8022,14365.0
2017-10-23 10:45:00,132.39,132.4,132.31,132.31,32972.0,116.7934,116.8022,116.7228,116.7228,32972.0
2017-10-23 10:50:00,132.32,132.34,132.31,132.33,30626.0,116.7317,116.7493,116.7228,116.7405,30626.0
2017-10-23 10:55:00,132.33,132.34,132.31,132.32,44337.0,116.7405,116.7493,116.7228,116.7317,44337.0
2017-10-23 11:00:00,132.33,132.36,132.33,132.34,10724.0,116.7405,116.767,116.7405,116.7493,10724.0
2017-10-23 11:05:00,132.33,132.36,132.32,132.34,23611.0,116.7405,116.767,116.7317,116.7493,23611.0
2017-10-23 11:10:00,132.35,132.35,132.31,132.32,11299.0,116.7581,116.7581,116.7228,116.7317,11299.0
2017-10-23 11:15:00,132.32,132.33,132.3,132.31,19091.0,116.7317,116.7405,116.714,116.7228,19091.0
2017-10-23 11:20:00,132.3,132.35,132.3,132.35,9332.0,116.714,116.7581,116.714,116.7581,9332.0
2017-10-23 11:25:00,132.36,132.39,132.36,132.36,19081.0,116.767,116.7934,116.767,116.767,19081.0
2017-10-23 11:30:00,132.37,132.37,132.31,132.32,15238.0,116.7758,116.7758,116.7228,116.7317,15238.0
2017-10-23 11:35:00,132.31,132.33,132.23,132.24,20138.0,116.7228,116.7405,116.6523,116.6611,20138.0
2017-10-23 11:40:00,132.23,132.27,132.21,132.27,12612.0,116.6523,116.6876,116.6346,116.6876,12612.0
2017-10-23 11:45:00,132.27,132.3,132.26,132.28,24983.0,116.6876,116.714,116.6787,116.6964,24983.0
2017-10-23 11:50:00,132.28,132.31,132.27,132.28,8559.0,116.6964,116.7228,116.6876,116.6964,8559.0
2017-10-23 11:55:00,132.29,132.3,132.27,132.28,14050.0,116.7052,116.714,116.6876,116.6964,14050.0
2017-10-23 12:00:00,132.29,132.3,132.26,132.28,24547.0,116.7052,116.714,116.6787,116.6964,24547.0
2017-10-23 12:05:00,132.28,132.29,132.24,132.27,12708.0,116.6964,116.7052,116.6611,116.6876,12708.0
2017-10-23 12:10:00,132.27,132.27,132.25,132.25,10532.0,116.6876,116.6876,116.6699,116.6699,10532.0
2017-10-23 12:15:00,132.24,132.27,132.24,132.26,10645.0,116.6611,116.6876,116.6611,116.6787,10645.0
2017-10-23 12:20:00,132.26,132.3,132.24,132.29,7289.0,116.6787,116.714,116.6611,116.7052,7289.0
2017-10-23 12:25:00,132.3,132.31,132.28,132.29,12586.0,116.714,116.7228,116.6964,116.7052,12586.0
2017-10-23 12:30:00,132.29,132.31,132.27,132.28,28328.0,116.7052,116.7228,116.6876,116.6964,28328.0
2017-10-23 12:35:00,132.28,132.28,132.26,132.27,16028.0,116.6964,116.6964,116.6787,116.6876,16028.0
2017-10-23 12:40:00,132.27,132.31,132.26,132.3,15737.0,116.6876,116.7228,116.6787,116.714,15737.0
2017-10-23 12:45:00,132.29,132.32,132.29,132.3,12696.0,116.7052,116.7317,116.7052,116.714,12696.0
2017-10-23 12:50:00,132.28,132.31,132.28,132.31,5301.0,116.6964,116.7228,116.6964,116.7228,5301.0
2017-10-23 12:55:00,132.31,132.33,132.3,132.33,2944.0,116.7228,116.7405,116.714,116.7405,2944.0
2017-10-23 13:00:00,132.33,132.34,132.29,132.3,10761.0,116.7405,116.7493,116.7052,116.714,10761.0
2017-10-23 13:05:00,132.3,132.32,132.3,132.31,3259.0,116.714,116.7317,116.714,116.7228,3259.0
2017-10-23 13:10:00,132.3,132.31,132.25,132.25,11596.0,116.714,116.7228,116.6699,116.6699,11596.0
2017-10-23 13:15:00,132.25,132.27,132.24,132.27,25226.0,116.6699,116.6876,116.6611,116.6876,25226.0
2017-10-23 13:20:00,132.27,132.28,132.26,132.27,6052.0,116.6876,116.6964,116.6787,116.6876,6052.0
2017-10-23 13:25:00,132.28,132.28,132.26,132.26,6113.0,116.6964,116.6964,116.6787,116.6787,6113.0
2017-10-23 13:30:00,132.28,132.28,132.18,132.18,22860.0,116.6964,116.6964,116.6082,116.6082,22860.0
2017-10-23 13:35:00,132.17,132.19,132.15,132.18,7566.0,116.5993,116.617,116.5817,116.6082,7566.0
2017-10-23 13:40:00,132.18,132.2,132.18,132.2,8082.0,116.6082,116.6258,116.6082,116.6258,8082.0
2017-10-23 13:45:00,132.2,132.25,132.19,132.23,27639.0,116.6258,116.6699,116.617,116.6523,27639.0
2017-10-23 13:50:00,132.24,132.24,132.21,132.22,21865.0,116.6611,116.6611,116.6346,116.6435,21865.0
2017-10-23 13:55:00,132.22,132.22,132.18,132.19,12546.0,116.6435,116.6435,116.6082,116.617,12546.0
2017-10-23 14:00:00,132.19,132.2,132.15,132.19,17732.0,116.617,116.6258,116.5817,116.617,17732.0
2017-10-23 14:05:00,132.19,132.22,132.17,132.22,20567.0,116.617,116.6435,116.5993,116.6435,20567.0
2017-10-23 14:10:00,132.2,132.22,132.13,132.14,7934.0,116.6258,116.6435,116.5641,116.5729,7934.0
2017-10-23 14:15:00,132.15,132.15,132.09,132.1,55738.0,116.5817,116.5817,116.5288,116.5376,55738.0
2017-10-23 14:20:00,132.11,132.12,132.07,132.07,13126.0,116.5464,116.5552,116.5111,116.5111,13126.0
2017-10-23 14:25:00,132.06,132.13,132.06,132.12,17370.0,116.5023,116.5641,116.5023,116.5552,17370.0
2017-10-23 14:30:00,132.11,132.12,132.07,132.08,18292.0,116.5464,116.5552,116.5111,116.5199,18292.0
2017-10-23 14:35:00,132.08,132.1,132.07,132.09,14338.0,116.5199,116.5376,116.5111,116.5288,14338.0
2017-10-23 14:40:00,132.09,132.14,132.08,132.1,20571.0,116.5288,116.5729,116.5199,116.5376,20571.0
2017-10-23 14:45:00,132.09,132.1,132.05,132.06,10525.0,116.5288,116.5376,116.4935,116.5023,10525.0
2017-10-23 14:50:00,132.06,132.08,132.03,132.08,13921.0,116.5023,116.5199,116.4758,116.5199,13921.0
2017-10-23 14:55:00,132.08,132.12,132.07,132.11,25655.0,116.5199,116.5552,116.5111,116.5464,25655.0
2017-10-23 15:00:00,132.11,132.12,132.07,132.09,17200.0,116.5464,116.5552,116.5111,116.5288,17200.0
2017-10-23 15:05:00,132.09,132.09,132.03,132.05,20271.0,116.5288,116.5288,116.4758,116.4935,20271.0
2017-10-23 15:10:00,132.04,132.05,132.02,132.02,17249.0,116.4847,116.4935,116.467,116.467,17249.0
2017-10-23 15:15:00,132.02,132.05,131.99,132.0,27269.0,116.467,116.4935,116.4405,116.4494,27269.0
2017-10-23 15:20:00,131.99,132.0,131.93,131.94,18327.0,116.4405,116.4494,116.3876,116.3964,18327.0
2017-10-23 15:25:00,131.94,131.96,131.9,131.94,43653.0,116.3964,116.4141,116.3612,116.3964,43653.0
2017-10-23 15:30:00,131.93,131.97,131.89,131.9,20236.0,116.3876,116.4229,116.3523,116.3612,20236.0
2017-10-23 15:35:00,131.9,131.92,131.8,131.81,20988.0,116.3612,116.3788,116.2729,116.2818,20988.0
2017-10-23 15:40:00,131.8,131.89,131.79,131.87,43247.0,116.2729,116.3523,116.2641,116.3347,43247.0
2017-10-23 15:45:00,131.88,131.94,131.87,131.89,18066.0,116.3435,116.3964,116.3347,116.3523,18066.0
2017-10-23 15:50:00,131.88,131.88,131.79,131.81,13438.0,116.3435,116.3435,116.2641,116.2818,13438.0
2017-10-23 15:55:00,131.84,131.86,131.79,131.84,43366.0,116.3082,116.3259,116.2641,116.3082,43366.0
2017-10-24 09:30:00,132.16,132.16,132.03,132.14,94295.0,116.5905,116.5905,116.4758,116.5729,94295.0
2017-10-24 09:35:00,132.14,132.17,132.08,132.09,27013.0,116.5729,116.5993,116.5199,116.5288,27013.0
2017-10-24 09:40:00,132.08,132.1,131.97,131.98,23769.0,116.5199,116.5376,116.4229,116.4317,23769.0
2017-10-24 09:45:00,131.99,132.02,131.94,131.96,13964.0,116.4405,116.467,116.3964,116.4141,13964.0
2017-10-24 09:50:00,131.95,132.04,131.95,131.99,13520.0,116.4053,116.4847,116.4053,116.4405,13520.0
2017-10-24 09:55:00,131.99,132.02,131.89,131.9,25633.0,116.4405,116.467,116.3523,116.3612,25633.0
2017-10-24 10:00:00,131.89,131.97,131.88,131.96,19296.0,116.3523,116.4229,116.3435,116.4141,19296.0
2017-10-24 10:05:00,131.95,132.0,131.93,131.99,32894.0,116.4053,116.4494,116.3876,116.4405,32894.0
2017-10-24 10:10:00,131.99,132.05,131.98,132.03,36400.0,116.4405,116.4935,116.4317,116.4758,36400.0
2017-10-24 10:15:00,132.04,132.07,131.99,132.02,18507.0,116.4847,116.5111,116.4405,116.467,18507.0
2017-10-24 10:20:00,132.02,132.05,132.01,132.02,21409.0,116.467,116.4935,116.4582,116.467,21409.0
2017-10-24 10:25:00,132.01,132.04,132.01,132.03,17844.0,116.4582,116.4847,116.4582,116.4758,17844.0
2017-10-24 10:30:00,132.03,132.03,132.0,132.02,13249.0,116.4758,116.4758,116.4494,116.467,13249.0
2017-10-24 10:35:00,132.02,132.02,131.98,132.0,17599.0,116.467,116.467,116.4317,116.4494,17599.0
2017-10-24 10:40:00,132.02,132.06,132.0,132.02,20877.0,116.467,116.5023,116.4494,116.467,20877.0
2017-10-24 10:45:00,132.02,132.02,131.97,131.99,12680.0,116.467,116.467,116.4229,116.4405,12680.0
2017-10-24 10:50:00,131.99,132.07,131.99,132.06,17771.0,116.4405,116.5111,116.4405,116.5023,17771.0
2017-10-24 10:55:00,132.07,132.07,132.04,132.05,11377.0,116.5111,116.5111,116.4847,116.4935,11377.0
2017-10-24 11:00:00,132.04,132.09,132.04,132.09,13666.0,116.4847,116.5288,116.4847,116.5288,13666.0
2017-10-24 11:05:00,132.09,132.11,132.06,132.07,16134.0,116.5288,116.5464,116.5023,116.5111,16134.0
2017-10-24 11:10:00,132.07,132.07,132.04,132.06,16190.0,116.5111,116.5111,116.4847,116.5023,16190.0
2017-10-24 11:15:00,132.06,132.09,132.05,132.05,15466.0,116.5023,116.5288,116.4935,116.4935,15466.0
2017-10-24 11:20:00,132.05,132.07,132.04,132.05,17536.0,116.4935,116.5111,116.4847,116.4935,17536.0
2017-10-24 11:25:00,132.05,132.09,132.05,132.08,22257.0,116.4935,116.5288,116.4935,116.5199,22257.0
2017-10-24 11:30:00,132.07,132.09,132.06,132.06,15979.0,116.5111,116.5288,116.5023,116.5023,15979.0
2017-10-24 11:35:00,132.07,132.09,132.07,132.08,13913.0,116.5111,116.5288,116.5111,116.5199,13913.0
2017-10-24 11:40:00,132.08,132.11,132.08,132.11,17142.0,116.5199,116.5464,116.5199,116.5464,17142.0
2017-10-24 11:45:00,132.1,132.14,132.1,132.12,13271.0,116.5376,116.5729,116.5376,116.5552,13271.0
2017-10-24 11:50:00,132.12,132.14,132.1,132.1,17424.0,116.5552,116.5729,116.5376,116.5376,17424.0
2017-10-24 11:55:00,132.1,132.12,132.09,132.09,20430.0,116.5376,116.5552,116.5288,116.5288,20430.0
2017-10-24 12:00:00,132.09,132.12,132.08,132.08,15821.0,116.5288,116.5552,116.5199,116.5199,15821.0
2017-10-24 12:05:00,132.09,132.1,132.06,132.08,11047.0,116.5288,116.5376,116.5023,116.5199,11047.0
2017-10-24 12:10:00,132.08,132.1,132.07,132.08,12484.0,116.5199,116.5376,116.5111,116.5199,12484.0
2017-10-24 12:15:00,132.08,132.09,132.07,132.08,7782.0,116.5199,116.5288,116.5111,116.5199,7782.0
2017-10-24 12:20:00,132.07,132.09,132.06,132.09,16220.0,116.5111,116.5288,116.5023,116.5288,16220.0
2017-10-24 12:25:00,132.09,132.09,132.08,132.09,5554.0,116.5288,116.5288,116.5199,116.5288,5554.0
2017-10-24 12:30:00,132.09,132.1,132.08,132.1,19091.0,116.5288,116.5376,116.5199,116.5376,19091.0
2017-10-24 12:35:00,132.1,132.1,132.08,132.08,9471.0,116.5376,116.5376,116.5199,116.5199,9471.0
2017-10-24 12:40:00,132.09,132.1,132.08,132.1,7056.0,116.5288,116.5376,116.5199,116.5376,7056.0
2017-10-24 12:45:00,132.09,132.13,132.09,132.11,19314.0,116.5288,116.5641,116.5288,116.5464,19314.0
2017-10-24 12:50:00,132.12,132.14,132.11,132.13,20703.0,116.5552,116.5729,116.5464,116.5641,20703.0
2017-10-24 12:55:00,132.12,132.13,132.09,132.09,11456.0,116.5552,116.5641,116.5288,116.5288,11456.0
2017-10-24 13:00:00,132.09,132.1,132.07,132.08,8410.0,116.5288,116.5376,116.5111,116.5199,8410.0
2017-10-24 13:05:00,132.09,132.09,132.06,132.06,8364.0,116.5288,116.5288,116.5023,116.5023,8364.0
2017-10-24 13:10:00,132.06,132.1,132.06,132.1,12690.0,116.5023,116.5376,116.5023,116.5376,12690.0
2017-10-24 13:15:00,132.1,132.11,132.09,132.11,16518.0,116.5376,116.5464,116.5288,116.5464,16518.0
2017-10-24 13:20:00,132.11,132.12,132.09,132.1,12833.0,116.5464,116.5552,116.5288,116.5376,12833.0
2017-10-24 13:25:00,132.1,132.12,132.1,132.1,12108.0,116.5376,116.5552,116.5376,116.5376,12108.0
2017-10-24 13:30:00,132.11,132.14,132.1,132.13,16777.0,116.5464,116.5729,116.5376,116.5641,16777.0
2017-10-24 13:35:00,132.12,132.16,132.11,132.16,11282.0,116.5552,116.5905,116.5464,116.5905,11282.0
2017-10-24 13:40:00,132.16,132.16,132.14,132.15,11810.0,116.5905,116.5905,116.5729,116.5817,11810.0
2017-10-24 13:45:00,132.15,132.16,132.13,132.14,15640.0,116.5817,116.5905,116.5641,116.5729,15640.0
2017-10-24 13:50:00,132.13,132.13,132.11,132.12,11239.0,116.5641,116.5641,116.5464,116.5552,11239.0
2017-10-24 13:55:00,132.11,132.15,132.1,132.14,18877.0,116.5464,116.5817,116.5376,116.5729,18877.0
2017-10-24 14:00:00,132.13,132.14,132.11,132.13,21446.0,116.5641,116.5729,116.5464,116.5641,21446.0
2017-10-24 14:05:00,132.12,132.14,132.11,132.13,8614.0,116.5552,116.5729,116.5464,116.5641,8614.0
2017-10-24 14:10:00,132.13,132.17,132.13,132.17,10121.0,116.5641,116.5993,116.5641,116.5993,10121.0
2017-10-24 14:15:00,132.18,132.19,132.17,132.19,16082.0,116.6082,116.617,116.5993,116.617,16082.0
2017-10-24 14:20:00,132.19,132.22,132.19,132.21,11635.0,116.617,116.6435,116.617,116.6346,11635.0
2017-10-24 14:25:00,132.22,132.23,132.19,132.2,12410.0,116.6435,116.6523,116.617,116.6258,12410.0
2017-10-24 14:30:00,132.21,132.23,132.19,132.19,7448.0,116.6346,116.6523,116.617,116.617,7448.0
2017-10-24 14:35:00,132.19,132.2,132.18,132.18,11450.0,116.617,116.6258,116.6082,116.6082,11450.0
2017-10-24 14:40:00,132.18,132.18,132.15,132.17,9356.0,116.6082,116.6082,116.5817,116.5993,9356.0
2017-10-24 14:45:00,132.17,132.17,132.15,132.16,19846.0,116.5993,116.5993,116.5817,116.5905,19846.0
2017-10-24 14:50:00,132.17,132.17,132.07,132.11,23796.0,116.5993,116.5993,116.5111,116.5464,23796.0
2017-10-24 14:55:00,132.11,132.13,132.09,132.1,44311.0,116.5464,116.5641,116.5288,116.5376,44311.0
2017-10-24 15:00:00,132.11,132.14,132.11,132.14,16949.0,116.5464,116.5729,116.5464,116.5729,16949.0
2017-10-24 15:05:00,132.14,132.15,131.96,132.01,37056.0,116.5729,116.5817,116.4141,116.4582,37056.0
2017-10-24 15:10:00,131.99,132.04,131.98,132.0,34308.0,116.4405,116.4847,116.4317,116.4494,34308.0
2017-10-24 15:15:00,132.0,132.05,131.99,132.03,15996.0,116.4494,116.4935,116.4405,116.4758,15996.0
2017-10-24 15:20:00,132.03,132.07,132.02,132.05,15007.0,116.4758,116.5111,116.467,116.4935,15007.0
2017-10-24 15:25:00,132.06,132.07,131.99,132.0,13507.0,116.5023,116.5111,116.4405,116.4494,13507.0
2017-10-24 15:30:00,131.99,132.09,131.99,132.09,18604.0,116.4405,116.5288,116.4405,116.5288,18604.0
2017-10-24 15:35:00,132.09,132.1,132.06,132.08,18218.0,116.5288,116.5376,116.5023,116.5199,18218.0
2017-10-24 15:40:00,132.07,132.1,132.03,132.04,17046.0,116.5111,116.5376,116.4758,116.4847,17046.0
2017-10-24 15:45:00,132.03,132.03,131.97,131.99,21301.0,116.4758,116.4758,116.4229,116.4405,21301.0
2017-10-24 15:50:00,131.98,132.02,131.98,132.0,18956.0,116.4317,116.467,116.4317,116.4494,18956.0
2017-10-24 15:55:00,132.0,132.06,131.97,132.06,41884.0,116.4494,116.5023,116.4229,116.5023,41884.0
2017-10-25 09:30:00,131.91,131.95,131.86,131.9,68248.0,116.37,116.4053,116.3259,116.3612,68248.0
2017-10-25 09:35:00,131.91,131.93,131.83,131.88,19475.0,116.37,116.3876,116.2994,116.3435,19475.0
2017-10-25 09:40:00,131.89,131.91,131.82,131.84,13255.0,116.3523,116.37,116.2906,116.3082,13255.0
2017-10-25 09:45:00,131.85,131.85,131.81,131.84,21436.0,116.317,116.317,116.2818,116.3082,21436.0
2017-10-25 09:50:00,131.84,131.84,131.66,131.66,22553.0,116.3082,116.3082,116.1494,116.1494,22553.0
2017-10-25 09:55:00,131.66,131.72,131.64,131.67,13684.0,116.1494,116.2024,116.1318,116.1582,13684.0
2017-10-25 10:00:00,131.67,131.75,131.64,131.73,68654.0,116.1582,116.2288,116.1318,116.2112,68654.0
2017-10-25 10:05:00,131.73,131.77,131.71,131.76,16684.0,116.2112,116.2465,116.1935,116.2376,16684.0
2017-10-25 10:10:00,131.75,131.76,131.63,131.64,51507.0,116.2288,116.2376,116.123,116.1318,51507.0
2017-10-25 10:15:00,131.62,131.62,131.48,131.49,23288.0,116.1141,116.1141,115.9906,115.9995,23288.0
2017-10-25 10:20:00,131.49,131.56,131.44,131.51,35400.0,115.9995,116.0612,115.9553,116.0171,35400.0
2017-10-25 10:25:00,131.51,131.57,131.51,131.56,8737.0,116.0171,116.07,116.0171,116.0612,8737.0
2017-10-25 10:30:00,131.56,131.57,131.5,131.55,23100.0,116.0612,116.07,116.0083,116.0524,23100.0
2017-10-25 10:35:00,131.55,131.55,131.41,131.41,26897.0,116.0524,116.0524,115.9289,115.9289,26897.0
2017-10-25 10:40:00,131.41,131.45,131.26,131.29,44185.0,115.9289,115.9642,115.7965,115.823,44185.0
2017-10-25 10:45:00,131.29,131.34,131.27,131.33,38272.0,115.823,115.8671,115.8054,115.8583,38272.0
2017-10-25 10:50:00,131.34,131.39,131.34,131.39,22379.0,115.8671,115.9112,115.8671,115.9112,22379.0
2017-10-25 10:55:00,131.39,131.4,131.32,131.34,15217.0,115.9112,115.9201,115.8495,115.8671,15217.0
2017-10-25 11:00:00,131.34,131.34,131.11,131.12,67528.0,115.8671,115.8671,115.6642,115.673,67528.0
2017-10-25 11:05:00,131.11,131.17,131.02,131.06,33007.0,115.6642,115.7172,115.5848,115.6201,33007.0
2017-10-25 11:10:00,131.09,131.14,131.02,131.05,26262.0,115.6466,115.6907,115.5848,115.6113,26262.0
2017-10-25 11:15:00,131.05,131.09,130.9,130.91,37170.0,115.6113,115.6466,115.479,115.4878,37170.0
2017-10-25 11:20:00,130.91,130.98,130.87,130.98,22753.0,115.4878,115.5495,115.4525,115.5495,22753.0
2017-10-25 11:25:00,130.98,131.06,130.97,131.06,51871.0,115.5495,115.6201,115.5407,115.6201,51871.0
2017-10-25 11:30:00,131.07,131.22,131.05,131.21,35669.0,115.6289,115.7613,115.6113,115.7524,35669.0
2017-10-25 11:35:00,131.22,131.22,131.17,131.21,18498.0,115.7613,115.7613,115.7172,115.7524,18498.0
2017-10-25 11:40:00,131.21,131.21,131.16,131.17,12321.0,115.7524,115.7524,115.7083,115.7172,12321.0
2017-10-25 11:45:00,131.17,131.18,131.14,131.15,11080.0,115.7172,115.726,115.6907,115.6995,11080.0
2017-10-25 11:50:00,131.14,131.15,131.05,131.07,11951.0,115.6907,115.6995,115.6113,115.6289,11951.0
2017-10-25 11:55:00,131.06,131.07,130.94,131.03,23422.0,115.6201,115.6289,115.5142,115.5936,23422.0
2017-10-25 12:00:00,131.03,131.03,130.9,130.92,15023.0,115.5936,115.5936,115.479,115.4966,15023.0
2017-10-25 12:05:00,130.92,131.04,130.9,131.01,36049.0,115.4966,115.6025,115.479,115.576,36049.0
2017-10-25 12:10:00,131.0,131.02,130.88,130.92,34829.0,115.5672,115.5848,115.4613,115.4966,34829.0
2017-10-25 12:15:00,130.92,130.92,130.81,130.81,23625.0,115.4966,115.4966,115.3996,115.3996,23625.0
2017-10-25 12:20:00,130.8,130.82,130.71,130.74,27830.0,115.3907,115.4084,115.3113,115.3378,27830.0
2017-10-25 12:25:00,130.74,130.82,130.71,130.72,26089.0,115.3378,115.4084,115.3113,115.3202,26089.0
2017-10-25 12:30:00,130.72,130.79,130.69,130.74,35609.0,115.3202,115.3819,115.2937,115.3378,35609.0
2017-10-25 12:35:00,130.75,130.82,130.72,130.76,25391.0,115.3466,115.4084,115.3202,115.3555,25391.0
2017-10-25 12:40:00,130.75,130.86,130.75,130.86,20526.0,115.3466,115.4437,115.3466,115.4437,20526.0
2017-10-25 12:45:00,130.86,130.92,130.85,130.86,19642.0,115.4437,115.4966,115.4348,115.4437,19642.0
2017-10-25 12:50:00,130.86,131.0,130.86,131.0,11908.0,115.4437,115.5672,115.4437,115.5672,11908.0
2017-10-25 12:55:00,131.0,131.04,130.99,131.02,13268.0,115.5672,115.6025,115.5584,115.5848,13268.0
2017-10-25 13:00:00,131.02,131.03,130.93,130.94,10521.0,115.5848,115.5936,115.5054,115.5142,10521.0
2017-10-25 13:05:00,130.94,131.02,130.93,131.0,18656.0,115.5142,115.5848,115.5054,115.5672,18656.0
2017-10-25 13:10:00,131.06,131.11,131.02,131.11,10424.0,115.6201,115.6642,115.5848,115.6642,10424.0
2017-10-25 13:15:00,131.11,131.11,131.04,131.07,11627.0,115.6642,115.6642,115.6025,115.6289,11627.0
2017-10-25 13:20:00,131.07,131.08,131.01,131.04,9624.0,115.6289,115.6378,115.576,115.6025,9624.0
2017-10-25 13:25:00,131.04,131.06,131.0,131.02,11968.0,115.6025,115.6201,115.5672,115.5848,11968.0
2017-10-25 13:30:00,131.01,131.09,131.01,131.08,14343.0,115.576,115.6466,115.576,115.6378,14343.0
2017-10-25 13:35:00,131.08,131.16,131.06,131.15,12255.0,115.6378,115.7083,115.6201,115.6995,12255.0
2017-10-25 13:40:00,131.17,131.23,131.17,131.22,19051.0,115.7172,115.7701,115.7172,115.7613,19051.0
2017-10-25 13:45:00,131.23,131.28,131.23,131.24,18658.0,115.7701,115.8142,115.7701,115.7789,18658.0
2017-10-25 13:50:00,131.23,131.28,131.23,131.25,13692.0,115.7701,115.8142,115.7701,115.7877,13692.0
2017-10-25 13:55:00,131.25,131.32,131.25,131.31,17892.0,115.7877,115.8495,115.7877,115.8407,17892.0
2017-10-25 14:00:00,131.31,131.35,131.28,131.34,9668.0,115.8407,115.8759,115.8142,115.8671,9668.0
2017-10-25 14:05:00,131.34,131.41,131.33,131.37,13646.0,115.8671,115.9289,115.8583,115.8936,13646.0
2017-10-25 14:10:00,131.38,131.38,131.33,131.35,23650.0,115.9024,115.9024,115.8583,115.8759,23650.0
2017-10-25 14:15:00,131.35,131.4,131.34,131.39,47198.0,115.8759,115.9201,115.8671,115.9112,47198.0
2017-10-25 14:20:00,131.39,131.44,131.36,131.42,7363.0,115.9112,115.9553,115.8848,115.9377,7363.0
2017-10-25 14:25:00,131.43,131.46,131.4,131.43,9884.0,115.9465,115.973,115.9201,115.9465,9884.0
2017-10-25 14:30:00,131.42,131.43,131.35,131.35,32551.0,115.9377,115.9465,115.8759,115.8759,32551.0
2017-10-25 14:35:00,131.35,131.37,131.28,131.3,16222.0,115.8759,115.8936,115.8142,115.8318,16222.0
2017-10-25 14:40:00,131.29,131.32,131.26,131.27,18455.0,115.823,115.8495,115.7965,115.8054,18455.0
2017-10-25 14:45:00,131.26,131.26,131.21,131.26,10810.0,115.7965,115.7965,115.7524,115.7965,10810.0
2017-10-25 14:50:00,131.28,131.29,131.24,131.28,7676.0,115.8142,115.823,115.7789,115.8142,7676.0
2017-10-25 14:55:00,131.29,131.32,131.28,131.3,14521.0,115.823,115.8495,115.8142,115.8318,14521.0
2017-10-25 15:00:00,131.3,131.32,131.26,131.3,26836.0,115.8318,115.8495,115.7965,115.8318,26836.0
2017-10-25 15:05:00,131.29,131.37,131.29,131.36,15365.0,115.823,115.8936,115.823,115.8848,15365.0
2017-10-25 15:10:00,131.36,131.39,131.35,131.39,21821.0,115.8848,115.9112,115.8759,115.9112,21821.0
2017-10-25 15:15:00,131.39,131.4,131.36,131.38,19537.0,115.9112,115.9201,115.8848,115.9024,19537.0
2017-10-25 15:20:00,131.38,131.44,131.38,131.42,39783.0,115.9024,115.9553,115.9024,115.9377,39783.0
2017-10-25 15:25:00,131.42,131.51,131.42,131.5,37170.0,115.9377,116.0171,115.9377,116.0083,37170.0
2017-10-25 15:30:00,131.49,131.5,131.45,131.47,18999.0,115.9995,116.0083,115.9642,115.9818,18999.0
2017-10-25 15:35:00,131.48,131.5,131.41,131.41,17279.0,115.9906,116.0083,115.9289,115.9289,17279.0
2017-10-25 15:40:00,131.4,131.42,131.35,131.36,17403.0,115.9201,115.9377,115.8759,115.8848,17403.0
2017-10-25 15:45:00,131.35,131.35,131.22,131.22,27940.0,115.8759,115.8759,115.7613,115.7613,27940.0
2017-10-25 15:50:00,131.23,131.38,131.21,131.35,53084.0,115.7701,115.9024,115.7524,115.8759,53084.0
2017-10-25 15:55:00,131.36,131.43,131.33,131.4,66311.0,115.8848,115.9465,115.8583,115.9201,66311.0
2017-10-26 09:30:00,131.72,132.01,131.64,131.72,353310.0,116.2024,116.4582,116.1318,116.2024,353310.0
2017-10-26 09:35:00,131.72,131.73,131.61,131.62,132959.0,116.2024,116.2112,116.1053,116.1141,132959.0
2017-10-26 09:40:00,131.61,131.78,131.6,131.78,44942.0,116.1053,116.2553,116.0965,116.2553,44942.0
2017-10-26 09:45:00,131.77,131.8,131.76,131.77,50008.0,116.2465,116.2729,116.2376,116.2465,50008.0
2017-10-26 09:50:00,131.77,131.77,131.74,131.75,41322.0,116.2465,116.2465,116.22,116.2288,41322.0
2017-10-26 09:55:00,131.75,131.76,131.72,131.73,31454.0,116.2288,116.2376,116.2024,116.2112,31454.0
2017-10-26 10:00:00,131.72,131.74,131.64,131.66,56278.0,116.2024,116.22,116.1318,116.1494,56278.0
2017-10-26 10:05:00,131.65,131.66,131.56,131.57,63096.0,116.1406,116.1494,116.0612,116.07,63096.0
2017-10-26 10:10:00,131.56,131.6,131.54,131.54,52007.0,116.0612,116.0965,116.0436,116.0436,52007.0
2017-10-26 10:15:00,131.54,131.58,131.5,131.51,52863.0,116.0436,116.0788,116.0083,116.0171,52863.0
2017-10-26 10:20:00,131.51,131.58,131.49,131.58,94828.0,116.0171,116.0788,115.9995,116.0788,94828.0
2017-10-26 10:25:00,131.58,131.63,131.58,131.62,40629.0,116.0788,116.123,116.0788,116.1141,40629.0
2017-10-26 10:30:00,131.62,131.63,131.58,131.62,56741.0,116.1141,116.123,116.0788,116.1141,56741.0
2017-10-26 10:35:00,131.62,131.75,131.61,131.75,66925.0,116.1141,116.2288,116.1053,116.2288,66925.0
2017-10-26 10:40:00,131.75,131.77,131.72,131.74,40228.0,116.2288,116.2465,116.2024,116.22,40228.0
2017-10-26 10:45:00,131.73,131.79,131.73,131.75,29248.0,116.2112,116.2641,116.2112,116.2288,29248.0
2017-10-26 10:50:00,131.76,131.8,131.75,131.79,65360.0,116.2376,116.2729,116.2288,116.2641,65360.0
2017-10-26 10:55:00,131.78,131.81,131.78,131.78,45170.0,116.2553,116.2818,116.2553,116.2553,45170.0
2017-10-26 11:00:00,131.78,131.89,131.77,131.81,83686.0,116.2553,116.3523,116.2465,116.2818,83686.0
2017-10-26 11:05:00,131.8,131.82,131.75,131.78,55425.0,116.2729,116.2906,116.2288,116.2553,55425.0
2017-10-26 11:10:00,131.78,131.81,131.77,131.79,49575.0,116.2553,116.2818,116.2465,116.2641,49575.0
2017-10-26 11:15:00,131.78,131.79,131.61,131.65,67970.0,116.2553,116.2641,116.1053,116.1406,67970.0
2017-10-26 11:20:00,131.65,131.71,131.64,131.69,38131.0,116.1406,116.1935,116.1318,116.1759,38131.0
2017-10-26 11:25:00,131.69,131.74,131.68,131.72,39308.0,116.1759,116.22,116.1671,116.2024,39308.0
2017-10-26 11:30:00,131.72,131.75,131.7,131.75,57442.0,116.2024,116.2288,116.1847,116.2288,57442.0
2017-10-26 11:35:00,131.75,131.78,131.73,131.74,30541.0,116.2288,116.2553,116.2112,116.22,30541.0
2017-10-26 11:40:00,131.73,131.73,131.68,131.7,37656.0,116.2112,116.2112,116.1671,116.1847,37656.0
2017-10-26 11:45:00,131.7,131.73,131.69,131.71,27918.0,116.1847,116.2112,116.1759,116.1935,27918.0
2017-10-26 11:50:00,131.7,131.71,131.68,131.69,49849.0,116.1847,116.1935,116.1671,116.1759,49849.0
2017-10-26 11:55:00,131.7,131.73,131.65,131.71,61508.0,116.1847,116.2112,116.1406,116.1935,61508.0
2017-10-26 12:00:00,131.71,131.74,131.7,131.73,41594.0,116.1935,116.22,116.1847,116.2112,41594.0
2017-10-26 12:05:00,131.74,131.78,131.71,131.77,64892.0,116.22,116.2553,116.1935,116.2465,64892.0
2017-10-26 12:10:00,131.76,131.79,131.75,131.77,35539.0,116.2376,116.2641,116.2288,116.2465,35539.0
2017-10-26 12:15:00,131.77,131.8,131.76,131.79,64525.0,116.2465,116.2729,116.2376,116.2641,64525.0
2017-10-26 12:20:00,131.78,131.8,131.77,131.78,25409.0,116.2553,116.2729,116.2465,116.2553,25409.0
2017-10-26 12:25:00,131.77,131.8,131.75,131.8,43538.0,116.2465,116.2729,116.2288,116.2729,43538.0
2017-10-26 12:30:00,131.8,131.8,131.63,131.65,92940.0,116.2729,116.2729,116.123,116.1406,92940.0
2017-10-26 12:35:00,131.65,131.66,131.59,131.62,23381.0,116.1406,116.1494,116.0877,116.1141,23381.0
2017-10-26 12:40:00,131.62,131.62,131.56,131.57,54119.0,116.1141,116.1141,116.0612,116.07,54119.0
2017-10-26 12:45:00,131.58,131.63,131.57,131.61,30451.0,116.0788,116.123,116.07,116.1053,30451.0
2017-10-26 12:50:00,131.62,131.63,131.61,131.62,28356.0,116.1141,116.123,116.1053,116.1141,28356.0
2017-10-26 12:55:00,131.61,131.63,131.6,131.61,30178.0,116.1053,116.123,116.0965,116.1053,30178.0
2017-10-26 13:00:00,131.6,131.63,131.57,131.63,33399.0,116.0965,116.123,116.07,116.123,33399.0
2017-10-26 13:05:00,131.63,131.67,131.62,131.64,44554.0,116.123,116.1582,116.1141,116.1318,44554.0
2017-10-26 13:10:00,131.65,131.67,131.62,131.67,31971.0,116.1406,116.1582,116.1141,116.1582,31971.0
2017-10-26 13:15:00,131.67,131.74,131.66,131.72,55289.0,116.1582,116.22,116.1494,116.2024,55289.0
2017-10-26 13:20:00,131.72,131.74,131.71,131.73,31127.0,116.2024,116.22,116.1935,116.2112,31127.0
2017-10-26 13:25:00,131.72,131.73,131.7,131.71,44697.0,116.2024,116.2112,116.1847,116.1935,44697.0
2017-10-26 13:30:00,131.71,131.75,131.7,131.7,43382.0,116.1935,116.2288,116.1847,116.1847,43382.0
2017-10-26 13:35:00,131.71,131.76,131.71,131.75,53965.0,116.1935,116.2376,116.1935,116.2288,53965.0
2017-10-26 13:40:00,131.76,131.76,131.74,131.75,25694.0,116.2376,116.2376,116.22,116.2288,25694.0
2017-10-26 13:45:00,131.76,131.76,131.7,131.7,35549.0,116.2376,116.2376,116.1847,116.1847,35549.0
2017-10-26 13:50:00,131.7,131.72,131.68,131.69,35233.0,116.1847,116.2024,116.1671,116.1759,35233.0
2017-10-26 13:55:00,131.69,131.75,131.69,131.75,40584.0,116.1759,116.2288,116.1759,116.2288,40584.0
2017-10-26 14:00:00,131.76,131.76,131.74,131.75,46194.0,116.2376,116.2376,116.22,116.2288,46194.0
2017-10-26 14:05:00,131.74,131.77,131.73,131.76,47888.0,116.22,116.2465,116.2112,116.2376,47888.0
2017-10-26 14:10:00,131.76,131.8,131.76,131.77,55437.0,116.2376,116.2729,116.2376,116.2465,55437.0
2017-10-26 14:15:00,131.78,131.79,131.76,131.76,26001.0,116.2553,116.2641,116.2376,116.2376,26001.0
2017-10-26 14:20:00,131.76,131.77,131.73,131.75,42936.0,116.2376,116.2465,116.2112,116.2288,42936.0
2017-10-26 14:25:00,131.75,131.79,131.75,131.78,45020.0,116.2288,116.2641,116.2288,116.2553,45020.0
2017-10-26 14:30:00,131.77,131.8,131.75,131.75,54361.0,116.2465,116.2729,116.2288,116.2288,54361.0
2017-10-26 14:35:00,131.75,131.76,131.7,131.71,30737.0,116.2288,116.2376,116.1847,116.1935,30737.0
2017-10-26 14:40:00,131.7,131.74,131.7,131.71,47304.0,116.1847,116.22,116.1847,116.1935,47304.0
2017-10-26 14:45:00,131.71,131.72,131.69,131.7,36861.0,116.1935,116.2024,116.1759,116.1847,36861.0
2017-10-26 14:50:00,131.69,131.69,131.64,131.65,39928.0,116.1759,116.1759,116.1318,116.1406,39928.0
2017-10-26 14:55:00,131.66,131.66,131.63,131.63,39227.0,116.1494,116.1494,116.123,116.123,39227.0
2017-10-26 15:00:00,131.64,131.68,131.63,131.67,67110.0,116.1318,116.1671,116.123,116.1582,67110.0
2017-10-26 15:05:00,131.68,131.68,131.61,131.62,49176.0,116.1671,116.1671,116.1053,116.1141,49176.0
2017-10-26 15:10:00,131.63,131.63,131.59,131.61,52997.0,116.123,116.123,116.0877,116.1053,52997.0
2017-10-26 15:15:00,131.6,131.61,131.56,131.57,45462.0,116.0965,116.1053,116.0612,116.07,45462.0
2017-10-26 15:20:00,131.57,131.61,131.57,131.59,58468.0,116.07,116.1053,116.07,116.0877,58468.0
2017-10-26 15:25:00,131.58,131.63,131.58,131.62,57534.0,116.0788,116.123,116.0788,116.1141,57534.0
2017-10-26 15:30:00,131.63,131.66,131.6,131.62,66957.0,116.123,116.1494,116.0965,116.1141,66957.0
2017-10-26 15:35:00,131.61,131.61,131.56,131.61,51176.0,116.1053,116.1053,116.0612,116.1053,51176.0
2017-10-26 15:40:00,131.6,131.65,131.6,131.65,55592.0,116.0965,116.1406,116.0965,116.1406,55592.0
2017-10-26 15:45:00,131.65,131.69,131.64,131.67,65168.0,116.1406,116.1759,116.1318,116.1582,65168.0
2017-10-26 15:50:00,131.66,131.7,131.62,131.7,78821.0,116.1494,116.1847,116.1141,116.1847,78821.0
2017-10-26 15:55:00,131.71,131.71,131.58,131.59,171412.0,116.1935,116.1935,116.0788,116.0877,171412.0
2017-10-27 09:30:00,131.94,132.0,131.87,131.98,98514.0,116.3964,116.4494,116.3347,116.4317,98514.0
2017-10-27 09:35:00,132.0,132.02,131.78,131.78,33328.0,116.4494,116.467,116.2553,116.2553,33328.0
2017-10-27 09:40:00,131.79,131.91,131.78,131.91,15067.0,116.2641,116.37,116.2553,116.37,15067.0
2017-10-27 09:45:00,131.89,131.93,131.76,131.78,18153.0,116.3523,116.3876,116.2376,116.2553,18153.0
2017-10-27 09:50:00,131.78,131.99,131.78,131.97,21049.0,116.2553,116.4405,116.2553,116.4229,21049.0
2017-10-27 09:55:00,131.96,132.0,131.89,131.94,13099.0,116.4141,116.4494,116.3523,116.3964,13099.0
2017-10-27 10:00:00,131.94,132.19,131.94,132.12,102641.0,116.3964,116.617,116.3964,116.5552,102641.0
2017-10-27 10:05:00,132.11,132.16,132.09,132.12,11446.0,116.5464,116.5905,116.5288,116.5552,11446.0
2017-10-27 10:10:00,132.13,132.14,132.06,132.07,421526.0,116.5641,116.5729,116.5023,116.5111,421526.0
2017-10-27 10:15:00,132.06,132.15,132.05,132.13,34847.0,116.5023,116.5817,116.4935,116.5641,34847.0
2017-10-27 10:20:00,132.14,132.15,132.05,132.07,25618.0,116.5729,116.5817,116.4935,116.5111,25618.0
2017-10-27 10:25:00,132.07,132.08,132.03,132.04,70431.0,116.5111,116.5199,116.4758,116.4847,70431.0
2017-10-27 10:30:00,132.04,132.09,132.03,132.08,111735.0,116.4847,116.5288,116.4758,116.5199,111735.0
2017-10-27 10:35:00,132.08,132.1,132.04,132.09,87437.0,116.5199,116.5376,116.4847,116.5288,87437.0
2017-10-27 10:40:00,132.09,132.1,132.04,132.1,87438.0,116.5288,116.5376,116.4847,116.5376,87438.0
2017-10-27 10:45:00,132.1,132.17,132.1,132.14,90613.0,116.5376,116.5993,116.5376,116.5729,90613.0
2017-10-27 10:50:00,132.15,132.17,132.13,132.16,99817.0,116.5817,116.5993,116.5641,116.5905,99817.0
2017-10-27 10:55:00,132.17,132.2,132.14,132.16,97382.0,116.5993,116.6258,116.5729,116.5905,97382.0
2017-10-27 11:00:00,132.16,132.23,132.16,132.22,24142.0,116.5905,116.6523,116.5905,116.6435,24142.0
2017-10-27 11:05:00,132.21,132.28,132.2,132.27,30463.0,116.6346,116.6964,116.6258,116.6876,30463.0
2017-10-27 11:10:00,132.28,132.3,132.26,132.27,16434.0,116.6964,116.714,116.6787,116.6876,16434.0
2017-10-27 11:15:00,132.27,132.31,132.27,132.29,12849.0,116.6876,116.7228,116.6876,116.7052,12849.0
2017-10-27 11:20:00,132.29,132.34,132.29,132.32,13407.0,116.7052,116.7493,116.7052,116.7317,13407.0
2017-10-27 11:25:00,132.32,132.37,132.32,132.36,10073.0,116.7317,116.7758,116.7317,116.767,10073.0
2017-10-27 11:30:00,132.38,132.4,132.37,132.37,12930.0,116.7846,116.8022,116.7758,116.7758,12930.0
2017-10-27 11:35:00,132.37,132.41,132.37,132.41,17258.0,116.7758,116.8111,116.7758,116.8111,17258.0
2017-10-27 11:40:00,132.41,132.44,132.4,132.42,10686.0,116.8111,116.8375,116.8022,116.8199,10686.0
2017-10-27 11:45:00,132.43,132.48,132.42,132.44,17645.0,116.8287,116.8728,116.8199,116.8375,17645.0
2017-10-27 11:50:00,132.46,132.46,132.41,132.44,19711.0,116.8552,116.8552,116.8111,116.8375,19711.0
2017-10-27 11:55:00,132.43,132.44,132.39,132.44,10963.0,116.8287,116.8375,116.7934,116.8375,10963.0
2017-10-27 12:00:00,132.44,132.5,132.44,132.49,14066.0,116.8375,116.8905,116.8375,116.8816,14066.0
2017-10-27 12:05:00,132.49,132.55,132.48,132.55,15397.0,116.8816,116.9346,116.8728,116.9346,15397.0
2017-10-27 12:10:00,132.55,132.55,132.5,132.5,10717.0,116.9346,116.9346,116.8905,116.8905,10717.0
2017-10-27 12:15:00,132.5,132.55,132.5,132.51,16359.0,116.8905,116.9346,116.8905,116.8993,16359.0
2017-10-27 12:20:00,132.52,132.52,132.47,132.47,19438.0,116.9081,116.9081,116.864,116.864,19438.0
2017-10-27 12:25:00,132.49,132.5,132.46,132.47,7335.0,116.8816,116.8905,116.8552,116.864,7335.0
2017-10-27 12:30:00,132.47,132.51,132.47,132.5,16255.0,116.864,116.8993,116.864,116.8905,16255.0
2017-10-27 12:35:00,132.49,132.54,132.49,132.54,17650.0,116.8816,116.9258,116.8816,116.9258,17650.0
2017-10-27 12:40:00,132.53,132.57,132.52,132.56,12801.0,116.9169,116.9522,116.9081,116.9434,12801.0
2017-10-27 12:45:00,132.56,132.6,132.55,132.58,26766.0,116.9434,116.9787,116.9346,116.961,26766.0
2017-10-27 12:50:00,132.58,132.58,132.54,132.55,12288.0,116.961,116.961,116.9258,116.9346,12288.0
2017-10-27 12:55:00,132.54,132.56,132.53,132.53,9979.0,116.9258,116.9434,116.9169,116.9169,9979.0
2017-10-27 13:00:00,132.54,132.58,132.53,132.57,14733.0,116.9258,116.961,116.9169,116.9522,14733.0
2017-10-27 13:05:00,132.56,132.57,132.53,132.54,10185.0,116.9434,116.9522,116.9169,116.9258,10185.0
2017-10-27 13:10:00,132.53,132.54,132.51,132.52,9485.0,116.9169,116.9258,116.8993,116.9081,9485.0
2017-10-27 13:15:00,132.52,132.54,132.51,132.53,11062.0,116.9081,116.9258,116.8993,116.9169,11062.0
2017-10-27 13:20:00,132.52,132.53,132.49,132.5,27680.0,116.9081,116.9169,116.8816,116.8905,27680.0
2017-10-27 13:25:00,132.5,132.52,132.47,132.48,25219.0,116.8905,116.9081,116.864,116.8728,25219.0
2017-10-27 13:30:00,132.48,132.5,132.48,132.49,7762.0,116.8728,116.8905,116.8728,116.8816,7762.0
2017-10-27 13:35:00,132.49,132.53,132.48,132.52,18431.0,116.8816,116.9169,116.8728,116.9081,18431.0
2017-10-27 13:40:00,132.52,132.53,132.47,132.48,22928.0,116.9081,116.9169,116.864,116.8728,22928.0
2017-10-27 13:45:00,132.47,132.53,132.47,132.52,15581.0,116.864,116.9169,116.864,116.9081,15581.0
2017-10-27 13:50:00,132.53,132.57,132.52,132.56,6536.0,116.9169,116.9522,116.9081,116.9434,6536.0
2017-10-27 13:55:00,132.55,132.58,132.55,132.58,9577.0,116.9346,116.961,116.9346,116.961,9577.0
2017-10-27 14:00:00,132.57,132.57,132.54,132.57,11627.0,116.9522,116.9522,116.9258,116.9522,11627.0
2017-10-27 14:05:00,132.57,132.58,132.55,132.58,21424.0,116.9522,116.961,116.9346,116.961,21424.0
2017-10-27 14:10:00,132.59,132.62,132.59,132.61,16972.0,116.9699,116.9963,116.9699,116.9875,16972.0
2017-10-27 14:15:00,132.61,132.67,132.61,132.67,11667.0,116.9875,117.0404,116.9875,117.0404,11667.0
2017-10-27 14:20:00,132.67,132.68,132.6,132.6,17707.0,117.0404,117.0493,116.9787,116.9787,17707.0
2017-10-27 14:25:00,132.61,132.63,132.6,132.6,15387.0,116.9875,117.0052,116.9787,116.9787,15387.0
2017-10-27 14:30:00,132.6,132.62,132.59,132.61,16715.0,116.9787,116.9963,116.9699,116.9875,16715.0
2017-10-27 14:35:00,132.61,132.61,132.56,132.58,11106.0,116.9875,116.9875,116.9434,116.961,11106.0
2017-10-27 14:40:00,132.58,132.58,132.53,132.54,15504.0,116.961,116.961,116.9169,116.9258,15504.0
2017-10-27 14:45:00,132.54,132.55,132.52,132.53,18512.0,116.9258,116.9346,116.9081,116.9169,18512.0
2017-10-27 14:50:00,132.53,132.56,132.53,132.56,14628.0,116.9169,116.9434,116.9169,116.9434,14628.0
2017-10-27 14:55:00,132.57,132.59,132.56,132.56,19566.0,116.9522,116.9699,116.9434,116.9434,19566.0
2017-10-27 15:00:00,132.56,132.57,132.54,132.55,21147.0,116.9434,116.9522,116.9258,116.9346,21147.0
2017-10-27 15:05:00,132.55,132.57,132.55,132.55,18095.0,116.9346,116.9522,116.9346,116.9346,18095.0
2017-10-27 15:10:00,132.56,132.61,132.56,132.61,21186.0,116.9434,116.9875,116.9434,116.9875,21186.0
2017-10-27 15:15:00,132.6,132.62,132.59,132.62,13144.0,116.9787,116.9963,116.9699,116.9963,13144.0
2017-10-27 15:20:00,132.62,132.62,132.59,132.6,12455.0,116.9963,116.9963,116.9699,116.9787,12455.0
2017-10-27 15:25:00,132.59,132.64,132.59,132.62,23990.0,116.9699,117.014,116.9699,116.9963,23990.0
2017-10-27 15:30:00,132.61,132.62,132.55,132.58,29419.0,116.9875,116.9963,116.9346,116.961,29419.0
2017-10-27 15:35:00,132.57,132.58,132.54,132.54,16539.0,116.9522,116.961,116.9258,116.9258,16539.0
2017-10-27 15:40:00,132.55,132.55,132.51,132.51,35643.0,116.9346,116.9346,116.8993,116.8993,35643.0
2017-10-27 15:45:00,132.52,132.59,132.51,132.59,16118.0,116.9081,116.9699,116.8993,116.9699,16118.0
2017-10-27 15:50:00,132.59,132.63,132.57,132.58,26300.0,116.9699,117.0052,116.9522,116.961,26300.0
2017-10-27 15:55:00,132.59,132.62,132.48,132.61,45454.0,116.9699,116.9963,116.8728,116.9875,45454.0
2017-10-30 09:30:00,132.42,132.42,132.25,132.31,176971.0,116.8199,116.8199,116.6699,116.7228,176971.0
2017-10-30 09:35:00,132.37,132.45,132.35,132.43,11539.0,116.7758,116.8464,116.7581,116.8287,11539.0
2017-10-30 09:40:00,132.43,132.47,132.41,132.44,20782.0,116.8287,116.864,116.8111,116.8375,20782.0
2017-10-30 09:45:00,132.44,132.46,132.35,132.35,28988.0,116.8375,116.8552,116.7581,116.7581,28988.0
2017-10-30 09:50:00,132.36,132.44,132.36,132.44,17600.0,116.767,116.8375,116.767,116.8375,17600.0
2017-10-30 09:55:00,132.44,132.44,132.35,132.38,9566.0,116.8375,116.8375,116.7581,116.7846,9566.0
2017-10-30 10:00:00,132.38,132.42,132.37,132.4,25551.0,116.7846,116.8199,116.7758,116.8022,25551.0
2017-10-30 10:05:00,132.39,132.41,132.35,132.37,30134.0,116.7934,116.8111,116.7581,116.7758,30134.0
2017-10-30 10:10:00,132.36,132.4,132.35,132.39,10559.0,116.767,116.8022,116.7581,116.7934,10559.0
2017-10-30 10:15:00,132.38,132.5,132.37,132.5,34614.0,116.7846,116.8905,116.7758,116.8905,34614.0
2017-10-30 10:20:00,132.5,132.51,132.46,132.47,18671.0,116.8905,116.8993,116.8552,116.864,18671.0
2017-10-30 10:25:00,132.46,132.47,132.42,132.46,17007.0,116.8552,116.864,116.8199,116.8552,17007.0
2017-10-30 10:30:00,132.47,132.5,132.47,132.49,14080.0,116.864,116.8905,116.864,116.8816,14080.0
2017-10-30 10:35:00,132.5,132.53,132.49,132.52,37988.0,116.8905,116.9169,116.8816,116.9081,37988.0
2017-10-30 10:40:00,132.52,132.54,132.5,132.5,10858.0,116.9081,116.9258,116.8905,116.8905,10858.0
2017-10-30 10:45:00,132.5,132.52,132.49,132.5,19594.0,116.8905,116.9081,116.8816,116.8905,19594.0
2017-10-30 10:50:00,132.49,132.49,132.44,132.45,16609.0,116.8816,116.8816,116.8375,116.8464,16609.0
2017-10-30 10:55:00,132.45,132.47,132.44,132.46,9394.0,116.8464,116.864,116.8375,116.8552,9394.0
2017-10-30 11:00:00,132.45,132.46,132.42,132.44,11699.0,116.8464,116.8552,116.8199,116.8375,11699.0
2017-10-30 11:05:00,132.46,132.48,132.42,132.44,15427.0,116.8552,116.8728,116.8199,116.8375,15427.0
2017-10-30 11:10:00,132.44,132.46,132.4,132.46,13234.0,116.8375,116.8552,116.8022,116.8552,13234.0
2017-10-30 11:15:00,132.47,132.47,132.38,132.38,8990.0,116.864,116.864,116.7846,116.7846,8990.0
2017-10-30 11:20:00,132.37,132.42,132.32,132.33,16661.0,116.7758,116.8199,116.7317,116.7405,16661.0
2017-10-30 11:25:00,132.33,132.33,132.23,132.24,29852.0,116.7405,116.7405,116.6523,116.6611,29852.0
2017-10-30 11:30:00,132.23,132.26,132.14,132.17,30395.0,116.6523,116.6787,116.5729,116.5993,30395.0
2017-10-30 11:35:00,132.16,132.16,132.07,132.09,11444.0,116.5905,116.5905,116.5111,116.5288,11444.0
2017-10-30 11:40:00,132.06,132.12,132.03,132.11,8164.0,116.5023,116.5552,116.4758,116.5464,8164.0
2017-10-30 11:45:00,132.12,132.15,132.11,132.13,16709.0,116.5552,116.5817,116.5464,116.5641,16709.0
2017-10-30 11:50:00,132.11,132.13,132.06,132.11,24993.0,116.5464,116.5641,116.5023,116.5464,24993.0
2017-10-30 11:55:00,132.1,132.16,132.1,132.15,22318.0,116.5376,116.5905,116.5376,116.5817,22318.0
2017-10-30 12:00:00,132.14,132.16,132.08,132.09,15475.0,116.5729,116.5905,116.5199,116.5288,15475.0
2017-10-30 12:05:00,132.1,132.1,132.06,132.08,10233.0,116.5376,116.5376,116.5023,116.5199,10233.0
2017-10-30 12:10:00,132.07,132.07,131.97,132.01,12229.0,116.5111,116.5111,116.4229,116.4582,12229.0
2017-10-30 12:15:00,132.03,132.03,131.89,131.9,14352.0,116.4758,116.4758,116.3523,116.3612,14352.0
2017-10-30 12:20:00,131.9,131.99,131.89,131.98,20960.0,116.3612,116.4405,116.3523,116.4317,20960.0
2017-10-30 12:25:00,132.0,132.02,132.0,132.01,7661.0,116.4494,116.467,116.4494,116.4582,7661.0
2017-10-30 12:30:00,132.02,132.08,132.01,132.07,25956.0,116.467,116.5199,116.4582,116.5111,25956.0
2017-10-30 12:35:00,132.07,132.09,132.06,132.07,9829.0,116.5111,116.5288,116.5023,116.5111,9829.0
2017-10-30 12:40:00,132.06,132.07,132.01,132.07,15517.0,116.5023,116.5111,116.4582,116.5111,15517.0
2017-10-30 12:45:00,132.06,132.09,132.04,132.05,18699.0,116.5023,116.5288,116.4847,116.4935,18699.0
2017-10-30 12:50:00,132.04,132.08,132.03,132.07,9666.0,116.4847,116.5199,116.4758,116.5111,9666.0
2017-10-30 12:55:00,132.07,132.08,132.05,132.07,8038.0,116.5111,116.5199,116.4935,116.5111,8038.0
2017-10-30 13:00:00,132.07,132.1,132.06,132.1,8524.0,116.5111,116.5376,116.5023,116.5376,8524.0
2017-10-30 13:05:00,132.09,132.14,132.09,132.13,10713.0,116.5288,116.5729,116.5288,116.5641,10713.0
2017-10-30 13:10:00,132.13,132.14,132.1,132.13,19288.0,116.5641,116.5729,116.5376,116.5641,19288.0
2017-10-30 13:15:00,132.12,132.18,132.12,132.16,13428.0,116.5552,116.6082,116.5552,116.5905,13428.0
2017-10-30 13:20:00,132.15,132.16,132.13,132.15,12004.0,116.5817,116.5905,116.5641,116.5817,12004.0
2017-10-30 13:25:00,132.17,132.18,132.15,132.16,11181.0,116.5993,116.6082,116.5817,116.5905,11181.0
2017-10-30 13:30:00,132.15,132.18,132.14,132.15,11887.0,116.5817,116.6082,116.5729,116.5817,11887.0
2017-10-30 13:35:00,132.14,132.14,132.07,132.12,12575.0,116.5729,116.5729,116.5111,116.5552,12575.0
2017-10-30 13:40:00,132.13,132.14,132.06,132.07,31481.0,116.5641,116.5729,116.5023,116.5111,31481.0
2017-10-30 13:45:00,132.07,132.13,132.05,132.12,23050.0,116.5111,116.5641,116.4935,116.5552,23050.0
2017-10-30 13:50:00,132.11,132.13,132.0,132.02,20024.0,116.5464,116.5641,116.4494,116.467,20024.0
2017-10-30 13:55:00,132.02,132.03,131.95,131.98,14020.0,116.467,116.4758,116.4053,116.4317,14020.0
2017-10-30 14:00:00,131.98,132.0,131.94,131.95,19544.0,116.4317,116.4494,116.3964,116.4053,19544.0
2017-10-30 14:05:00,131.96,132.03,131.96,132.02,9548.0,116.4141,116.4758,116.4141,116.467,9548.0
2017-10-30 14:10:00,132.02,132.1,132.01,132.1,17942.0,116.467,116.5376,116.4582,116.5376,17942.0
2017-10-30 14:15:00,132.1,132.12,132.06,132.09,23349.0,116.5376,116.5552,116.5023,116.5288,23349.0
2017-10-30 14:20:00,132.08,132.09,132.05,132.08,10207.0,116.5199,116.5288,116.4935,116.5199,10207.0
2017-10-30 14:25:00,132.1,132.11,132.08,132.08,5009.0,116.5376,116.5464,116.5199,116.5199,5009.0
2017-10-30 14:30:00,132.06,132.1,132.03,132.1,22712.0,116.5023,116.5376,116.4758,116.5376,22712.0
2017-10-30 14:35:00,132.11,132.11,132.08,132.08,7891.0,116.5464,116.5464,116.5199,116.5199,7891.0
2017-10-30 14:40:00,132.08,132.13,132.07,132.13,9620.0,116.5199,116.5641,116.5111,116.5641,9620.0
2017-10-30 14:45:00,132.13,132.15,132.1,132.14,21634.0,116.5641,116.5817,116.5376,116.5729,21634.0
2017-10-30 14:50:00,132.13,132.15,132.1,132.13,22910.0,116.5641,116.5817,116.5376,116.5641,22910.0
2017-10-30 14:55:00,132.11,132.12,132.07,132.1,23520.0,116.5464,116.5552,116.5111,116.5376,23520.0
2017-10-30 15:00:00,132.09,132.11,132.03,132.04,25370.0,116.5288,116.5464,116.4758,116.4847,25370.0
2017-10-30 15:05:00,132.04,132.09,132.01,132.06,41295.0,116.4847,116.5288,116.4582,116.5023,41295.0
2017-10-30 15:10:00,132.06,132.07,131.99,132.0,16136.0,116.5023,116.5111,116.4405,116.4494,16136.0
2017-10-30 15:15:00,132.0,132.01,131.95,131.95,19202.0,116.4494,116.4582,116.4053,116.4053,19202.0
2017-10-30 15:20:00,131.97,131.98,131.93,131.93,20429.0,116.4229,116.4317,116.3876,116.3876,20429.0
2017-10-30 15:25:00,131.93,132.0,131.93,132.0,14053.0,116.3876,116.4494,116.3876,116.4494,14053.0
2017-10-30 15:30:00,132.01,132.02,131.98,132.01,13345.0,116.4582,116.467,116.4317,116.4582,13345.0
2017-10-30 15:35:00,132.01,132.07,131.97,132.07,21618.0,116.4582,116.5111,116.4229,116.5111,21618.0
2017-10-30 15:40:00,132.08,132.12,132.07,132.1,12557.0,116.5199,116.5552,116.5111,116.5376,12557.0
2017-10-30 15:45:00,132.1,132.15,132.1,132.14,15972.0,116.5376,116.5817,116.5376,116.5729,15972.0
2017-10-30 15:50:00,132.14,132.19,132.14,132.18,23742.0,116.5729,116.617,116.5729,116.6082,23742.0
2017-10-30 15:55:00,132.17,132.19,132.07,132.07,42128.0,116.5993,116.617,116.5111,116.5111,42128.0
2017-10-31 09:30:00,132.27,132.27,132.19,132.21,88383.0,116.6876,116.6876,116.617,116.6346,88383.0
2017-10-31 09:35:00,132.2,132.25,132.2,132.21,51698.0,116.6258,116.6699,116.6258,116.6346,51698.0
2017-10-31 09:40:00,132.21,132.3,132.21,132.28,11491.0,116.6346,116.714,116.6346,116.6964,11491.0
2017-10-31 09:45:00,132.28,132.32,132.24,132.27,42180.0,116.6964,116.7317,116.6611,116.6876,42180.0
2017-10-31 09:50:00,132.27,132.29,132.18,132.19,17064.0,116.6876,116.7052,116.6082,116.617,17064.0
2017-10-31 09:55:00,132.18,132.19,132.15,132.18,14962.0,116.6082,116.617,116.5817,116.6082,14962.0
2017-10-31 10:00:00,132.2,132.23,132.16,132.18,19548.0,116.6258,116.6523,116.5905,116.6082,19548.0
2017-10-31 10:05:00,132.18,132.18,132.12,132.14,12708.0,116.6082,116.6082,116.5552,116.5729,12708.0
2017-10-31 10:10:00,132.13,132.17,132.12,132.13,9482.0,116.5641,116.5993,116.5552,116.5641,9482.0
2017-10-31 10:15:00,132.13,132.19,132.13,132.18,10379.0,116.5641,116.617,116.5641,116.6082,10379.0
2017-10-31 10:20:00,132.19,132.24,132.18,132.24,5720.0,116.617,116.6611,116.6082,116.6611,5720.0
2017-10-31 10:25:00,132.24,132.26,132.23,132.25,13695.0,116.6611,116.6787,116.6523,116.6699,13695.0
2017-10-31 10:30:00,132.26,132.26,132.23,132.25,14843.0,116.6787,116.6787,116.6523,116.6699,14843.0
2017-10-31 10:35:00,132.26,132.26,132.21,132.24,11024.0,116.6787,116.6787,116.6346,116.6611,11024.0
2017-10-31 10:40:00,132.24,132.27,132.23,132.27,30080.0,116.6611,116.6876,116.6523,116.6876,30080.0
2017-10-31 10:45:00,132.27,132.3,132.27,132.3,10549.0,116.6876,116.714,116.6876,116.714,10549.0
2017-10-31 10:50:00,132.29,132.33,132.29,132.32,12158.0,116.7052,116.7405,116.7052,116.7317,12158.0
2017-10-31 10:55:00,132.32,132.32,132.28,132.29,10705.0,116.7317,116.7317,116.6964,116.7052,10705.0
2017-10-31 11:00:00,132.28,132.35,132.28,132.34,12885.0,116.6964,116.7581,116.6964,116.7493,12885.0
2017-10-31 11:05:00,132.34,132.36,132.33,132.35,16050.0,116.7493,116.767,116.7405,116.7581,16050.0
2017-10-31 11:10:00,132.35,132.37,132.34,132.37,11521.0,116.7581,116.7758,116.7493,116.7758,11521.0
2017-10-31 11:15:00,132.38,132.43,132.37,132.41,17943.0,116.7846,116.8287,116.7758,116.8111,17943.0
2017-10-31 11:20:00,132.4,132.41,132.38,132.38,21550.0,116.8022,116.8111,116.7846,116.7846,21550.0
2017-10-31 11:25:00,132.39,132.39,132.37,132.37,9100.0,116.7934,116.7934,116.7758,116.7758,9100.0
2017-10-31 11:30:00,132.36,132.38,132.36,132.38,8388.0,116.767,116.7846,116.767,116.7846,8388.0
2017-10-31 11:35:00,132.38,132.39,132.33,132.33,31152.0,116.7846,116.7934,116.7405,116.7405,31152.0
2017-10-31 11:40:00,132.33,132.37,132.33,132.34,15810.0,116.7405,116.7758,116.7405,116.7493,15810.0
2017-10-31 11:45:00,132.35,132.35,132.32,132.33,12594.0,116.7581,116.7581,116.7317,116.7405,12594.0
2017-10-31 11:50:00,132.34,132.37,132.33,132.36,16517.0,116.7493,116.7758,116.7405,116.767,16517.0
2017-10-31 11:55:00,132.35,132.4,132.35,132.39,58215.0,116.7581,116.8022,116.7581,116.7934,58215.0
2017-10-31 12:00:00,132.4,132.41,132.39,132.41,20501.0,116.8022,116.8111,116.7934,116.8111,20501.0
2017-10-31 12:05:00,132.4,132.41,132.32,132.34,11419.0,116.8022,116.8111,116.7317,116.7493,11419.0
2017-10-31 12:10:00,132.34,132.37,132.33,132.37,95166.0,116.7493,116.7758,116.7405,116.7758,95166.0
2017-10-31 12:15:00,132.37,132.38,132.33,132.33,15610.0,116.7758,116.7846,116.7405,116.7405,15610.0
2017-10-31 12:20:00,132.33,132.35,132.32,132.34,15803.0,116.7405,116.7581,116.7317,116.7493,15803.0
2017-10-31 12:25:00,132.33,132.35,132.31,132.33,22723.0,116.7405,116.7581,116.7228,116.7405,22723.0
2017-10-31 12:30:00,132.33,132.35,132.3,132.32,50186.0,116.7405,116.7581,116.714,116.7317,50186.0
2017-10-31 12:35:00,132.31,132.37,132.31,132.35,39073.0,116.7228,116.7758,116.7228,116.7581,39073.0
2017-10-31 12:40:00,132.37,132.37,132.33,132.33,20892.0,116.7758,116.7758,116.7405,116.7405,20892.0
2017-10-31 12:45:00,132.34,132.37,132.33,132.37,9187.0,116.7493,116.7758,116.7405,116.7758,9187.0
2017-10-31 12:50:00,132.37,132.39,132.36,132.37,11285.0,116.7758,116.7934,116.767,116.7758,11285.0
2017-10-31 12:55:00,132.37,132.39,132.36,132.36,10003.0,116.7758,116.7934,116.767,116.767,10003.0
2017-10-31 13:00:00,132.36,132.37,132.35,132.37,11830.0,116.767,116.7758,116.7581,116.7758,11830.0
2017-10-31 13:05:00,132.37,132.39,132.36,132.39,10878.0,116.7758,116.7934,116.767,116.7934,10878.0
2017-10-31 13:10:00,132.39,132.39,132.35,132.37,8858.0,116.7934,116.7934,116.7581,116.7758,8858.0
2017-10-31 13:15:00,132.36,132.37,132.34,132.36,18328.0,116.767,116.7758,116.7493,116.767,18328.0
2017-10-31 13:20:00,132.35,132.36,132.33,132.36,9346.0,116.7581,116.767,116.7405,116.767,9346.0
2017-10-31 13:25:00,132.36,132.38,132.36,132.37,9684.0,116.767,116.7846,116.767,116.7758,9684.0
2017-10-31 13:30:00,132.37,132.38,132.36,132.37,9589.0,116.7758,116.7846,116.767,116.7758,9589.0
2017-10-31 13:35:00,132.38,132.38,132.36,132.37,17568.0,116.7846,116.7846,116.767,116.7758,17568.0
2017-10-31 13:40:00,132.38,132.38,132.34,132.35,6960.0,116.7846,116.7846,116.7493,116.7581,6960.0
2017-10-31 13:45:00,132.34,132.38,132.34,132.38,18286.0,116.7493,116.7846,116.7493,116.7846,18286.0
2017-10-31 13:50:00,132.38,132.41,132.37,132.4,13680.0,116.7846,116.8111,116.7758,116.8022,13680.0
2017-10-31 13:55:00,132.39,132.42,132.39,132.41,13651.0,116.7934,116.8199,116.7934,116.8111,13651.0
2017-10-31 14:00:00,132.41,132.43,132.4,132.42,12398.0,116.8111,116.8287,116.8022,116.8199,12398.0
2017-10-31 14:05:00,132.43,132.43,132.4,132.41,14667.0,116.8287,116.8287,116.8022,116.8111,14667.0
2017-10-31 14:10:00,132.41,132.42,132.39,132.42,28635.0,116.8111,116.8199,116.7934,116.8199,28635.0
2017-10-31 14:15:00,132.42,132.46,132.41,132.46,14094.0,116.8199,116.8552,116.8111,116.8552,14094.0
2017-10-31 14:20:00,132.45,132.46,132.43,132.45,11185.0,116.8464,116.8552,116.8287,116.8464,11185.0
2017-10-31 14:25:00,132.45,132.46,132.43,132.46,34816.0,116.8464,116.8552,116.8287,116.8552,34816.0
2017-10-31 14:30:00,132.46,132.46,132.43,132.43,7258.0,116.8552,116.8552,116.8287,116.8287,7258.0
2017-10-31 14:35:00,132.44,132.46,132.43,132.43,26121.0,116.8375,116.8552,116.8287,116.8287,26121.0
2017-10-31 14:40:00,132.43,132.44,132.36,132.38,23279.0,116.8287,116.8375,116.767,116.7846,23279.0
2017-10-31 14:45:00,132.38,132.41,132.36,132.4,28921.0,116.7846,116.8111,116.767,116.8022,28921.0
2017-10-31 14:50:00,132.39,132.42,132.39,132.41,20359.0,116.7934,116.8199,116.7934,116.8111,20359.0
2017-10-31 14:55:00,132.41,132.45,132.4,132.45,22425.0,116.8111,116.8464,116.8022,116.8464,22425.0
2017-10-31 15:00:00,132.44,132.49,132.44,132.47,36530.0,116.8375,116.8816,116.8375,116.864,36530.0
2017-10-31 15:05:00,132.47,132.48,132.46,132.46,20954.0,116.864,116.8728,116.8552,116.8552,20954.0
2017-10-31 15:10:00,132.46,132.5,132.43,132.5,46244.0,116.8552,116.8905,116.8287,116.8905,46244.0
2017-10-31 15:15:00,132.5,132.5,132.43,132.45,48387.0,116.8905,116.8905,116.8287,116.8464,48387.0
2017-10-31 15:20:00,132.44,132.48,132.44,132.47,40089.0,116.8375,116.8728,116.8375,116.864,40089.0
2017-10-31 15:25:00,132.46,132.5,132.44,132.45,31498.0,116.8552,116.8905,116.8375,116.8464,31498.0
2017-10-31 15:30:00,132.45,132.45,132.36,132.38,31678.0,116.8464,116.8464,116.767,116.7846,31678.0
2017-10-31 15:35:00,132.38,132.41,132.37,132.38,23846.0,116.7846,116.8111,116.7758,116.7846,23846.0
2017-10-31 15:40:00,132.38,132.39,132.36,132.36,341603.0,116.7846,116.7934,116.767,116.767,341603.0
2017-10-31 15:45:00,132.36,132.37,132.31,132.37,32325.0,116.767,116.7758,116.7228,116.7758,32325.0
2017-10-31 15:50:00,132.36,132.36,132.28,132.28,25336.0,116.767,116.767,116.6964,116.6964,25336.0
2017-10-31 15:55:00,132.29,132.38,132.27,132.32,170964.0,116.7052,116.7846,116.6876,116.7317,170964.0
2017-11-01 09:30:00,132.83,132.84,132.71,132.82,73156.0,117.1816,117.1904,117.0757,117.1728,73156.0
2017-11-01 09:35:00,132.84,132.87,132.8,132.87,26552.0,117.1904,117.2169,117.1551,117.2169,26552.0
2017-11-01 09:40:00,132.86,132.91,132.85,132.89,18375.0,117.2081,117.2522,117.1992,117.2345,18375.0
2017-11-01 09:45:00,132.91,132.99,132.89,132.97,11501.0,117.2522,117.3227,117.2345,117.3051,11501.0
2017-11-01 09:50:00,132.97,133.04,132.96,133.0,24498.0,117.3051,117.3668,117.2963,117.3316,24498.0
2017-11-01 09:55:00,132.97,132.97,132.93,132.94,16334.0,117.3051,117.3051,117.2698,117.2786,16334.0
2017-11-01 10:00:00,132.98,132.99,132.89,132.92,26042.0,117.3139,117.3227,117.2345,117.261,26042.0
2017-11-01 10:05:00,132.92,132.96,132.92,132.94,19897.0,117.261,117.2963,117.261,117.2786,19897.0
2017-11-01 10:10:00,132.95,132.95,132.87,132.89,17403.0,117.2875,117.2875,117.2169,117.2345,17403.0
2017-11-01 10:15:00,132.89,132.89,132.83,132.85,13991.0,117.2345,117.2345,117.1816,117.1992,13991.0
2017-11-01 10:20:00,132.86,132.88,132.83,132.86,19826.0,117.2081,117.2257,117.1816,117.2081,19826.0
2017-11-01 10:25:00,132.87,132.87,132.8,132.8,16511.0,117.2169,117.2169,117.1551,117.1551,16511.0
2017-11-01 10:30:00,132.79,132.79,132.63,132.63,32563.0,117.1463,117.1463,117.0052,117.0052,32563.0
2017-11-01 10:35:00,132.66,132.71,132.64,132.65,15446.0,117.0316,117.0757,117.014,117.0228,15446.0
2017-11-01 10:40:00,132.67,132.78,132.67,132.78,16992.0,117.0404,117.1375,117.0404,117.1375,16992.0
2017-11-01 10:45:00,132.77,132.78,132.75,132.76,9517.0,117.1287,117.1375,117.111,117.1198,9517.0
2017-11-01 10:50:00,132.76,132.81,132.75,132.8,11659.0,117.1198,117.1639,117.111,117.1551,11659.0
2017-11-01 10:55:00,132.81,132.81,132.68,132.69,25641.0,117.1639,117.1639,117.0493,117.0581,25641.0
2017-11-01 11:00:00,132.69,132.73,132.64,132.66,139264.0,117.0581,117.0934,117.014,117.0316,139264.0
2017-11-01 11:05:00,132.66,132.71,132.64,132.7,13554.0,117.0316,117.0757,117.014,117.0669,13554.0
2017-11-01 11:10:00,132.71,132.73,132.68,132.72,15384.0,117.0757,117.0934,117.0493,117.0845,15384.0
2017-11-01 11:15:00,132.7,132.74,132.68,132.73,25127.0,117.0669,117.1022,117.0493,117.0934,25127.0
2017-11-01 11:20:00,132.72,132.72,132.66,132.69,29489.0,117.0845,117.0845,117.0316,117.0581,29489.0
2017-11-01 11:25:00,132.68,132.7,132.62,132.62,26850.0,117.0493,117.0669,116.9963,116.9963,26850.0
2017-11-01 11:30:00,132.63,132.67,132.55,132.55,70313.0,117.0052,117.0404,116.9346,116.9346,70313.0
2017-11-01 11:35:00,132.55,132.56,132.44,132.51,34360.0,116.9346,116.9434,116.8375,116.8993,34360.0
2017-11-01 11:40:00,132.5,132.51,132.48,132.49,9297.0,116.8905,116.8993,116.8728,116.8816,9297.0
2017-11-01 11:45:00,132.5,132.5,132.45,132.5,25883.0,116.8905,116.8905,116.8464,116.8905,25883.0
2017-11-01 11:50:00,132.5,132.51,132.44,132.47,19888.0,116.8905,116.8993,116.8375,116.864,19888.0
2017-11-01 11:55:00,132.47,132.47,132.39,132.44,23784.0,116.864,116.864,116.7934,116.8375,23784.0
2017-11-01 12:00:00,132.46,132.47,132.42,132.46,24819.0,116.8552,116.864,116.8199,116.8552,24819.0
2017-11-01 12:05:00,132.47,132.51,132.47,132.5,27159.0,116.864,116.8993,116.864,116.8905,27159.0
2017-11-01 12:10:00,132.5,132.54,132.49,132.49,16963.0,116.8905,116.9258,116.8816,116.8816,16963.0
2017-11-01 12:15:00,132.5,132.53,132.48,132.53,31440.0,116.8905,116.9169,116.8728,116.9169,31440.0
2017-11-01 12:20:00,132.54,132.54,132.51,132.51,19959.0,116.9258,116.9258,116.8993,116.8993,19959.0
2017-11-01 12:25:00,132.51,132.51,132.48,132.51,15780.0,116.8993,116.8993,116.8728,116.8993,15780.0
2017-11-01 12:30:00,132.52,132.54,132.49,132.5,38008.0,116.9081,116.9258,116.8816,116.8905,38008.0
2017-11-01 12:35:00,132.51,132.53,132.49,132.5,18043.0,116.8993,116.9169,116.8816,116.8905,18043.0
2017-11-01 12:40:00,132.5,132.51,132.48,132.49,9443.0,116.8905,116.8993,116.8728,116.8816,9443.0
2017-11-01 12:45:00,132.49,132.5,132.44,132.48,16395.0,116.8816,116.8905,116.8375,116.8728,16395.0
2017-11-01 12:50:00,132.47,132.48,132.45,132.46,9973.0,116.864,116.8728,116.8464,116.8552,9973.0
2017-11-01 12:55:00,132.46,132.47,132.42,132.43,19042.0,116.8552,116.864,116.8199,116.8287,19042.0
2017-11-01 13:00:00,132.43,132.43,132.39,132.41,21950.0,116.8287,116.8287,116.7934,116.8111,21950.0
2017-11-01 13:05:00,132.41,132.41,132.23,132.24,17365.0,116.8111,116.8111,116.6523,116.6611,17365.0
2017-11-01 13:10:00,132.24,132.29,132.2,132.22,15791.0,116.6611,116.7052,116.6258,116.6435,15791.0
2017-11-01 13:15:00,132.22,132.25,132.17,132.2,21629.0,116.6435,116.6699,116.5993,116.6258,21629.0
2017-11-01 13:20:00,132.18,132.3,132.17,132.29,18928.0,116.6082,116.714,116.5993,116.7052,18928.0
2017-11-01 13:25:00,132.29,132.35,132.28,132.34,30844.0,116.7052,116.7581,116.6964,116.7493,30844.0
2017-11-01 13:30:00,132.32,132.36,132.31,132.35,12336.0,116.7317,116.767,116.7228,116.7581,12336.0
2017-11-01 13:35:00,132.35,132.35,132.28,132.32,135031.0,116.7581,116.7581,116.6964,116.7317,135031.0
2017-11-01 13:40:00,132.33,132.35,132.32,132.32,13381.0,116.7405,116.7581,116.7317,116.7317,13381.0
2017-11-01 13:45:00,132.31,132.35,132.29,132.29,20806.0,116.7228,116.7581,116.7052,116.7052,20806.0
2017-11-01 13:50:00,132.29,132.3,132.24,132.25,23373.0,116.7052,116.714,116.6611,116.6699,23373.0
2017-11-01 13:55:00,132.24,132.41,132.23,132.37,14597.0,116.6611,116.8111,116.6523,116.7758,14597.0
2017-11-01 14:00:00,132.4,132.47,132.34,132.43,31848.0,116.8022,116.864,116.7493,116.8287,31848.0
2017-11-01 14:05:00,132.44,132.46,132.34,132.36,18432.0,116.8375,116.8552,116.7493,116.767,18432.0
2017-11-01 14:10:00,132.36,132.5,132.36,132.49,33420.0,116.767,116.8905,116.767,116.8816,33420.0
2017-11-01 14:15:00,132.47,132.49,132.42,132.44,9098.0,116.864,116.8816,116.8199,116.8375,9098.0
2017-11-01 14:20:00,132.44,132.46,132.41,132.44,15182.0,116.8375,116.8552,116.8111,116.8375,15182.0
2017-11-01 14:25:00,132.43,132.43,132.37,132.38,14262.0,116.8287,116.8287,116.7758,116.7846,14262.0
2017-11-01 14:30:00,132.39,132.46,132.38,132.45,14270.0,116.7934,116.8552,116.7846,116.8464,14270.0
2017-11-01 14:35:00,132.46,132.54,132.46,132.49,31188.0,116.8552,116.9258,116.8552,116.8816,31188.0
2017-11-01 14:40:00,132.5,132.51,132.48,132.51,17198.0,116.8905,116.8993,116.8728,116.8993,17198.0
2017-11-01 14:45:00,132.51,132.54,132.48,132.52,5793.0,116.8993,116.9258,116.8728,116.9081,5793.0
2017-11-01 14:50:00,132.52,132.54,132.46,132.47,19469.0,116.9081,116.9258,116.8552,116.864,19469.0
2017-11-01 14:55:00,132.49,132.52,132.47,132.5,19724.0,116.8816,116.9081,116.864,116.8905,19724.0
2017-11-01 15:00:00,132.5,132.5,132.44,132.5,32711.0,116.8905,116.8905,116.8375,116.8905,32711.0
2017-11-01 15:05:00,132.5,132.53,132.49,132.5,24034.0,116.8905,116.9169,116.8816,116.8905,24034.0
2017-11-01 15:10:00,132.51,132.55,132.49,132.54,56051.0,116.8993,116.9346,116.8816,116.9258,56051.0
2017-11-01 15:15:00,132.53,132.54,132.46,132.46,50541.0,116.9169,116.9258,116.8552,116.8552,50541.0
2017-11-01 15:20:00,132.46,132.48,132.42,132.46,34590.0,116.8552,116.8728,116.8199,116.8552,34590.0
2017-11-01 15:25:00,132.47,132.5,132.44,132.5,24210.0,116.864,116.8905,116.8375,116.8905,24210.0
2017-11-01 15:30:00,132.51,132.52,132.48,132.52,43947.0,116.8993,116.9081,116.8728,116.9081,43947.0
2017-11-01 15:35:00,132.52,132.54,132.5,132.52,24785.0,116.9081,116.9258,116.8905,116.9081,24785.0
2017-11-01 15:40:00,132.53,132.56,132.51,132.52,22976.0,116.9169,116.9434,116.8993,116.9081,22976.0
2017-11-01 15:45:00,132.51,132.52,132.4,132.4,29310.0,116.8993,116.9081,116.8022,116.8022,29310.0
2017-11-01 15:50:00,132.4,132.47,132.4,132.43,39402.0,116.8022,116.864,116.8022,116.8287,39402.0
2017-11-01 15:55:00,132.43,132.44,132.39,132.44,58107.0,116.8287,116.8375,116.7934,116.8375,58107.0
2017-11-02 09:30:00,132.34,132.41,132.32,132.41,60365.0,116.7493,116.8111,116.7317,116.8111,60365.0
2017-11-02 09:35:00,132.4,132.43,132.36,132.41,18407.0,116.8022,116.8287,116.767,116.8111,18407.0
2017-11-02 09:40:00,132.41,132.44,132.37,132.38,10849.0,116.8111,116.8375,116.7758,116.7846,10849.0
2017-11-02 09:45:00,132.36,132.44,132.34,132.43,20065.0,116.767,116.8375,116.7493,116.8287,20065.0
2017-11-02 09:50:00,132.42,132.47,132.42,132.47,18391.0,116.8199,116.864,116.8199,116.864,18391.0
2017-11-02 09:55:00,132.47,132.47,132.41,132.42,7454.0,116.864,116.864,116.8111,116.8199,7454.0
2017-11-02 10:00:00,132.41,132.42,132.16,132.18,20739.0,116.8111,116.8199,116.5905,116.6082,20739.0
2017-11-02 10:05:00,132.16,132.18,131.93,131.94,49666.0,116.5905,116.6082,116.3876,116.3964,49666.0
2017-11-02 10:10:00,131.96,132.04,131.82,131.87,41439.0,116.4141,116.4847,116.2906,116.3347,41439.0
2017-11-02 10:15:00,131.87,132.02,131.87,131.96,29177.0,116.3347,116.467,116.3347,116.4141,29177.0
2017-11-02 10:20:00,131.97,131.99,131.9,131.92,17601.0,116.4229,116.4405,116.3612,116.3788,17601.0
2017-11-02 10:25:00,131.92,132.06,131.92,132.05,13076.0,116.3788,116.5023,116.3788,116.4935,13076.0
2017-11-02 10:30:00,132.06,132.13,132.04,132.11,20862.0,116.5023,116.5641,116.4847,116.5464,20862.0
2017-11-02 10:35:00,132.11,132.15,132.08,132.14,17852.0,116.5464,116.5817,116.5199,116.5729,17852.0
2017-11-02 10:40:00,132.15,132.29,132.14,132.26,25642.0,116.5817,116.7052,116.5729,116.6787,25642.0
2017-11-02 10:45:00,132.26,132.29,132.21,132.22,34073.0,116.6787,116.7052,116.6346,116.6435,34073.0
2017-11-02 10:50:00,132.22,132.25,132.2,132.23,30635.0,116.6435,116.6699,116.6258,116.6523,30635.0
2017-11-02 10:55:00,132.23,132.25,132.14,132.16,149278.0,116.6523,116.6699,116.5729,116.5905,149278.0
2017-11-02 11:00:00,132.17,132.31,132.16,132.29,41584.0,116.5993,116.7228,116.5905,116.7052,41584.0
2017-11-02 11:05:00,132.29,132.29,132.21,132.26,143521.0,116.7052,116.7052,116.6346,116.6787,143521.0
2017-11-02 11:10:00,132.26,132.28,132.24,132.24,32521.0,116.6787,116.6964,116.6611,116.6611,32521.0
2017-11-02 11:15:00,132.25,132.26,132.18,132.18,20606.0,116.6699,116.6787,116.6082,116.6082,20606.0
2017-11-02 11:20:00,132.18,132.26,132.18,132.21,26028.0,116.6082,116.6787,116.6082,116.6346,26028.0
2017-11-02 11:25:00,132.2,132.22,132.08,132.1,16900.0,116.6258,116.6435,116.5199,116.5376,16900.0
2017-11-02 11:30:00,132.09,132.15,132.06,132.15,27656.0,116.5288,116.5817,116.5023,116.5817,27656.0
2017-11-02 11:35:00,132.15,132.15,132.01,132.07,17728.0,116.5817,116.5817,116.4582,116.5111,17728.0
2017-11-02 11:40:00,132.06,132.15,132.06,132.14,20362.0,116.5023,116.5817,116.5023,116.5729,20362.0
2017-11-02 11:45:00,132.14,132.16,132.11,132.15,32235.0,116.5729,116.5905,116.5464,116.5817,32235.0
2017-11-02 11:50:00,132.16,132.22,132.15,132.2,74419.0,116.5905,116.6435,116.5817,116.6258,74419.0
2017-11-02 11:55:00,132.19,132.22,132.18,132.22,34741.0,116.617,116.6435,116.6082,116.6435,34741.0
2017-11-02 12:00:00,132.22,132.26,132.18,132.26,138416.0,116.6435,116.6787,116.6082,116.6787,138416.0
2017-11-02 12:05:00,132.25,132.36,132.24,132.34,116305.0,116.6699,116.767,116.6611,116.7493,116305.0
2017-11-02 12:10:00,132.34,132.43,132.34,132.38,47517.0,116.7493,116.8287,116.7493,116.7846,47517.0
2017-11-02 12:15:00,132.38,132.44,132.37,132.42,18875.0,116.7846,116.8375,116.7758,116.8199,18875.0
2017-11-02 12:20:00,132.41,132.43,132.39,132.42,43738.0,116.8111,116.8287,116.7934,116.8199,43738.0
2017-11-02 12:25:00,132.42,132.46,132.41,132.43,251492.0,116.8199,116.8552,116.8111,116.8287,251492.0
2017-11-02 12:30:00,132.43,132.44,132.37,132.39,65999.0,116.8287,116.8375,116.7758,116.7934,65999.0
2017-11-02 12:35:00,132.4,132.42,132.35,132.38,66674.0,116.8022,116.8199,116.7581,116.7846,66674.0
2017-11-02 12:40:00,132.39,132.39,132.33,132.34,25100.0,116.7934,116.7934,116.7405,116.7493,25100.0
2017-11-02 12:45:00,132.34,132.38,132.33,132.36,18872.0,116.7493,116.7846,116.7405,116.767,18872.0
2017-11-02 12:50:00,132.36,132.39,132.35,132.35,24502.0,116.767,116.7934,116.7581,116.7581,24502.0
2017-11-02 12:55:00,132.35,132.4,132.35,132.37,21703.0,116.7581,116.8022,116.7581,116.7758,21703.0
2017-11-02 13:00:00,132.37,132.39,132.33,132.35,23464.0,116.7758,116.7934,116.7405,116.7581,23464.0
2017-11-02 13:05:00,132.36,132.37,132.28,132.28,24000.0,116.767,116.7758,116.6964,116.6964,24000.0
2017-11-02 13:10:00,132.27,132.36,132.26,132.35,29044.0,116.6876,116.767,116.6787,116.7581,29044.0
2017-11-02 13:15:00,132.35,132.37,132.33,132.34,21637.0,116.7581,116.7758,116.7405,116.7493,21637.0
2017-11-02 13:20:00,132.35,132.37,132.33,132.34,24043.0,116.7581,116.7758,116.7405,116.7493,24043.0
2017-11-02 13:25:00,132.34,132.34,132.26,132.26,26181.0,116.7493,116.7493,116.6787,116.6787,26181.0
2017-11-02 13:30:00,132.26,132.26,132.23,132.25,31101.0,116.6787,116.6787,116.6523,116.6699,31101.0
2017-11-02 13:35:00,132.25,132.28,132.24,132.24,34679.0,116.6699,116.6964,116.6611,116.6611,34679.0
2017-11-02 13:40:00,132.25,132.29,132.22,132.26,22055.0,116.6699,116.7052,116.6435,116.6787,22055.0
2017-11-02 13:45:00,132.26,132.27,132.24,132.24,46467.0,116.6787,116.6876,116.6611,116.6611,46467.0
2017-11-02 13:50:00,132.25,132.31,132.24,132.26,11393.0,116.6699,116.7228,116.6611,116.6787,11393.0
2017-11-02 13:55:00,132.27,132.29,132.23,132.25,18491.0,116.6876,116.7052,116.6523,116.6699,18491.0
2017-11-02 14:00:00,132.25,132.26,132.22,132.24,52120.0,116.6699,116.6787,116.6435,116.6611,52120.0
2017-11-02 14:05:00,132.24,132.28,132.23,132.26,24988.0,116.6611,116.6964,116.6523,116.6787,24988.0
2017-11-02 14:10:00,132.26,132.29,132.26,132.29,8878.0,116.6787,116.7052,116.6787,116.7052,8878.0
2017-11-02 14:15:00,132.29,132.29,132.25,132.25,3635.0,116.7052,116.7052,116.6699,116.6699,3635.0
2017-11-02 14:20:00,132.26,132.32,132.24,132.32,20571.0,116.6787,116.7317,116.6611,116.7317,20571.0
2017-11-02 14:25:00,132.31,132.36,132.28,132.35,19378.0,116.7228,116.767,116.6964,116.7581,19378.0
2017-11-02 14:30:00,132.37,132.38,132.31,132.32,15509.0,116.7758,116.7846,116.7228,116.7317,15509.0
2017-11-02 14:35:00,132.32,132.33,132.3,132.33,32609.0,116.7317,116.7405,116.714,116.7405,32609.0
2017-11-02 14:40:00,132.31,132.32,132.2,132.22,11635.0,116.7228,116.7317,116.6258,116.6435,11635.0
2017-11-02 14:45:00,132.22,132.25,132.2,132.22,14484.0,116.6435,116.6699,116.6258,116.6435,14484.0
2017-11-02 14:50:00,132.23,132.24,132.18,132.19,14056.0,116.6523,116.6611,116.6082,116.617,14056.0
2017-11-02 14:55:00,132.2,132.21,132.18,132.18,11536.0,116.6258,116.6346,116.6082,116.6082,11536.0
2017-11-02 15:00:00,132.18,132.23,132.16,132.22,7641.0,116.6082,116.6523,116.5905,116.6435,7641.0
2017-11-02 15:05:00,132.21,132.26,132.18,132.2,1406842.0,116.6346,116.6787,116.6082,116.6258,1406842.0
2017-11-02 15:10:00,132.19,132.29,132.18,132.26,19196.0,116.617,116.7052,116.6082,116.6787,19196.0
2017-11-02 15:15:00,132.27,132.28,132.21,132.22,65897.0,116.6876,116.6964,116.6346,116.6435,65897.0
2017-11-02 15:20:00,132.22,132.31,132.21,132.27,57327.0,116.6435,116.7228,116.6346,116.6876,57327.0
2017-11-02 15:25:00,132.26,132.35,132.26,132.34,8714.0,116.6787,116.7581,116.6787,116.7493,8714.0
2017-11-02 15:30:00,132.35,132.4,132.35,132.39,13402.0,116.7581,116.8022,116.7581,116.7934,13402.0
2017-11-02 15:35:00,132.4,132.47,132.4,132.44,15239.0,116.8022,116.864,116.8022,116.8375,15239.0
2017-11-02 15:40:00,132.44,132.52,132.44,132.46,37319.0,116.8375,116.9081,116.8375,116.8552,37319.0
2017-11-02 15:45:00,132.47,132.53,132.47,132.48,383880.0,116.864,116.9169,116.864,116.8728,383880.0
2017-11-02 15:50:00,132.5,132.53,132.44,132.46,37418.0,116.8905,116.9169,116.8375,116.8552,37418.0
2017-11-02 15:55:00,132.46,132.48,132.43,132.45,27518.0,116.8552,116.8728,116.8287,116.8464,27518.0
2017-11-03 09:30:00,132.54,132.6,132.43,132.45,80205.0,116.9258,116.9787,116.8287,116.8464,80205.0
2017-11-03 09:35:00,132.42,132.42,132.31,132.37,27476.0,116.8199,116.8199,116.7228,116.7758,27476.0
2017-11-03 09:40:00,132.37,132.4,132.32,132.37,19180.0,116.7758,116.8022,116.7317,116.7758,19180.0
2017-11-03 09:45:00,132.35,132.39,132.28,132.32,19044.0,116.7581,116.7934,116.6964,116.7317,19044.0
2017-11-03 09:50:00,132.33,132.42,132.32,132.39,16175.0,116.7405,116.8199,116.7317,116.7934,16175.0
2017-11-03 09:55:00,132.39,132.39,132.34,132.38,14855.0,116.7934,116.7934,116.7493,116.7846,14855.0
2017-11-03 10:00:00,132.4,132.48,132.38,132.45,14488.0,116.8022,116.8728,116.7846,116.8464,14488.0
2017-11-03 10:05:00,132.45,132.49,132.43,132.45,37890.0,116.8464,116.8816,116.8287,116.8464,37890.0
2017-11-03 10:10:00,132.45,132.45,132.35,132.4,33774.0,116.8464,116.8464,116.7581,116.8022,33774.0
2017-11-03 10:15:00,132.38,132.47,132.38,132.46,20104.0,116.7846,116.864,116.7846,116.8552,20104.0
2017-11-03 10:20:00,132.49,132.53,132.47,132.47,10744.0,116.8816,116.9169,116.864,116.864,10744.0
2017-11-03 10:25:00,132.47,132.49,132.41,132.41,21580.0,116.864,116.8816,116.8111,116.8111,21580.0
2017-11-03 10:30:00,132.42,132.47,132.37,132.41,20134.0,116.8199,116.864,116.7758,116.8111,20134.0
2017-11-03 10:35:00,132.41,132.45,132.38,132.45,13979.0,116.8111,116.8464,116.7846,116.8464,13979.0
2017-11-03 10:40:00,132.45,132.47,132.42,132.43,13096.0,116.8464,116.864,116.8199,116.8287,13096.0
2017-11-03 10:45:00,132.44,132.46,132.39,132.39,13167.0,116.8375,116.8552,116.7934,116.7934,13167.0
2017-11-03 10:50:00,132.38,132.42,132.35,132.41,16051.0,116.7846,116.8199,116.7581,116.8111,16051.0
2017-11-03 10:55:00,132.43,132.48,132.4,132.48,13021.0,116.8287,116.8728,116.8022,116.8728,13021.0
2017-11-03 11:00:00,132.49,132.5,132.45,132.48,30971.0,116.8816,116.8905,116.8464,116.8728,30971.0
2017-11-03 11:05:00,132.48,132.52,132.45,132.47,14231.0,116.8728,116.9081,116.8464,116.864,14231.0
2017-11-03 11:10:00,132.47,132.52,132.47,132.5,11163.0,116.864,116.9081,116.864,116.8905,11163.0
2017-11-03 11:15:00,132.52,132.53,132.48,132.53,12314.0,116.9081,116.9169,116.8728,116.9169,12314.0
2017-11-03 11:20:00,132.52,132.58,132.52,132.56,10261.0,116.9081,116.961,116.9081,116.9434,10261.0
2017-11-03 11:25:00,132.57,132.59,132.55,132.59,9286.0,116.9522,116.9699,116.9346,116.9699,9286.0
2017-11-03 11:30:00,132.58,132.59,132.55,132.59,12992.0,116.961,116.9699,116.9346,116.9699,12992.0
2017-11-03 11:35:00,132.59,132.6,132.54,132.55,14112.0,116.9699,116.9787,116.9258,116.9346,14112.0
2017-11-03 11:40:00,132.55,132.56,132.53,132.55,14469.0,116.9346,116.9434,116.9169,116.9346,14469.0
2017-11-03 11:45:00,132.56,132.59,132.55,132.58,494948.0,116.9434,116.9699,116.9346,116.961,494948.0
2017-11-03 11:50:00,132.58,132.59,132.57,132.59,15583.0,116.961,116.9699,116.9522,116.9699,15583.0
2017-11-03 11:55:00,132.58,132.65,132.57,132.61,49919.0,116.961,117.0228,116.9522,116.9875,49919.0
2017-11-03 12:00:00,132.62,132.68,132.62,132.67,27767.0,116.9963,117.0493,116.9963,117.0404,27767.0
2017-11-03 12:05:00,132.67,132.68,132.64,132.65,10480.0,117.0404,117.0493,117.014,117.0228,10480.0
2017-11-03 12:10:00,132.65,132.68,132.65,132.68,17057.0,117.0228,117.0493,117.0228,117.0493,17057.0
2017-11-03 12:15:00,132.69,132.72,132.68,132.7,19313.0,117.0581,117.0845,117.0493,117.0669,19313.0
2017-11-03 12:20:00,132.7,132.72,132.69,132.7,10367.0,117.0669,117.0845,117.0581,117.0669,10367.0
2017-11-03 12:25:00,132.69,132.73,132.68,132.7,13409.0,117.0581,117.0934,117.0493,117.0669,13409.0
2017-11-03 12:30:00,132.71,132.75,132.7,132.72,10922.0,117.0757,117.111,117.0669,117.0845,10922.0
2017-11-03 12:35:00,132.72,132.74,132.68,132.69,21995.0,117.0845,117.1022,117.0493,117.0581,21995.0
2017-11-03 12:40:00,132.7,132.75,132.69,132.73,18031.0,117.0669,117.111,117.0581,117.0934,18031.0
2017-11-03 12:45:00,132.74,132.77,132.73,132.73,14600.0,117.1022,117.1287,117.0934,117.0934,14600.0
2017-11-03 12:50:00,132.74,132.75,132.72,132.73,12301.0,117.1022,117.111,117.0845,117.0934,12301.0
2017-11-03 12:55:00,132.73,132.73,132.7,132.72,21333.0,117.0934,117.0934,117.0669,117.0845,21333.0
2017-11-03 13:00:00,132.72,132.78,132.71,132.77,16531.0,117.0845,117.1375,117.0757,117.1287,16531.0
2017-11-03 13:05:00,132.76,132.78,132.75,132.78,13962.0,117.1198,117.1375,117.111,117.1375,13962.0
2017-11-03 13:10:00,132.78,132.79,132.76,132.78,10653.0,117.1375,117.1463,117.1198,117.1375,10653.0
2017-11-03 13:15:00,132.78,132.79,132.76,132.77,12815.0,117.1375,117.1463,117.1198,117.1287,12815.0
2017-11-03 13:20:00,132.78,132.79,132.76,132.78,12671.0,117.1375,117.1463,117.1198,117.1375,12671.0
2017-11-03 13:25:00,132.78,132.78,132.75,132.77,10306.0,117.1375,117.1375,117.111,117.1287,10306.0
2017-11-03 13:30:00,132.77,132.79,132.76,132.78,12312.0,117.1287,117.1463,117.1198,117.1375,12312.0
2017-11-03 13:35:00,132.78,132.8,132.77,132.8,17827.0,117.1375,117.1551,117.1287,117.1551,17827.0
2017-11-03 13:40:00,132.8,132.82,132.79,132.82,10061.0,117.1551,117.1728,117.1463,117.1728,10061.0
2017-11-03 13:45:00,132.82,132.82,132.78,132.8,30194.0,117.1728,117.1728,117.1375,117.1551,30194.0
2017-11-03 13:50:00,132.8,132.83,132.79,132.82,9127.0,117.1551,117.1816,117.1463,117.1728,9127.0
2017-11-03 13:55:00,132.81,132.84,132.79,132.82,9844.0,117.1639,117.1904,117.1463,117.1728,9844.0
2017-11-03 14:00:00,132.83,132.84,132.8,132.81,24572.0,117.1816,117.1904,117.1551,117.1639,24572.0
2017-11-03 14:05:00,132.81,132.87,132.8,132.86,10258.0,117.1639,117.2169,117.1551,117.2081,10258.0
2017-11-03 14:10:00,132.86,132.86,132.82,132.83,10910.0,117.2081,117.2081,117.1728,117.1816,10910.0
2017-11-03 14:15:00,132.83,132.85,132.8,132.83,17288.0,117.1816,117.1992,117.1551,117.1816,17288.0
2017-11-03 14:20:00,132.84,132.87,132.83,132.86,24583.0,117.1904,117.2169,117.1816,117.2081,24583.0
2017-11-03 14:25:00,132.86,132.89,132.85,132.88,28634.0,117.2081,117.2345,117.1992,117.2257,28634.0
2017-11-03 14:30:00,132.87,132.88,132.86,132.87,11271.0,117.2169,117.2257,117.2081,117.2169,11271.0
2017-11-03 14:35:00,132.86,132.86,132.79,132.8,15420.0,117.2081,117.2081,117.1463,117.1551,15420.0
2017-11-03 14:40:00,132.8,132.82,132.78,132.81,19790.0,117.1551,117.1728,117.1375,117.1639,19790.0
2017-11-03 14:45:00,132.81,132.84,132.81,132.83,19492.0,117.1639,117.1904,117.1639,117.1816,19492.0
2017-11-03 14:50:00,132.83,132.87,132.83,132.86,9362.0,117.1816,117.2169,117.1816,117.2081,9362.0
2017-11-03 14:55:00,132.86,132.87,132.85,132.86,23183.0,117.2081,117.2169,117.1992,117.2081,23183.0
2017-11-03 15:00:00,132.86,132.88,132.83,132.87,30243.0,117.2081,117.2257,117.1816,117.2169,30243.0
2017-11-03 15:05:00,132.86,132.88,132.85,132.88,19889.0,117.2081,117.2257,117.1992,117.2257,19889.0
2017-11-03 15:10:00,132.88,132.88,132.82,132.84,17765.0,117.2257,117.2257,117.1728,117.1904,17765.0
2017-11-03 15:15:00,132.84,132.84,132.81,132.81,12674.0,117.1904,117.1904,117.1639,117.1639,12674.0
2017-11-03 15:20:00,132.81,132.82,132.78,132.79,13677.0,117.1639,117.1728,117.1375,117.1463,13677.0
2017-11-03 15:25:00,132.79,132.82,132.78,132.81,34140.0,117.1463,117.1728,117.1375,117.1639,34140.0
2017-11-03 15:30:00,132.82,132.83,132.78,132.78,10893.0,117.1728,117.1816,117.1375,117.1375,10893.0
2017-11-03 15:35:00,132.77,132.81,132.77,132.79,5576.0,117.1287,117.1639,117.1287,117.1463,5576.0
2017-11-03 15:40:00,132.8,132.84,132.8,132.84,4705.0,117.1551,117.1904,117.1551,117.1904,4705.0
2017-11-03 15:45:00,132.84,132.84,132.82,132.82,24571.0,117.1904,117.1904,117.1728,117.1728,24571.0
2017-11-03 15:50:00,132.83,132.84,132.78,132.79,66807.0,117.1816,117.1904,117.1375,117.1463,66807.0
2017-11-03 15:55:00,132.8,132.82,132.73,132.82,564759.0,117.1551,117.1728,117.0934,117.1728,564759.0
2017-11-06 09:30:00,132.77,132.88,132.75,132.87,178902.0,117.1287,117.2257,117.111,117.2169,178902.0
2017-11-06 09:35:00,132.89,132.9,132.85,132.88,25565.0,117.2345,117.2433,117.1992,117.2257,25565.0
2017-11-06 09:40:00,132.88,132.92,132.87,132.91,14507.0,117.2257,117.261,117.2169,117.2522,14507.0
2017-11-06 09:45:00,132.91,132.91,132.86,132.87,52304.0,117.2522,117.2522,117.2081,117.2169,52304.0
2017-11-06 09:50:00,132.88,132.88,132.82,132.87,9342.0,117.2257,117.2257,117.1728,117.2169,9342.0
2017-11-06 09:55:00,132.87,132.95,132.86,132.95,9341.0,117.2169,117.2875,117.2081,117.2875,9341.0
2017-11-06 10:00:00,132.96,132.97,132.91,132.92,34141.0,117.2963,117.3051,117.2522,117.261,34141.0
2017-11-06 10:05:00,132.92,132.96,132.91,132.94,12206.0,117.261,117.2963,117.2522,117.2786,12206.0
2017-11-06 10:10:00,132.94,132.94,132.89,132.89,12717.0,117.2786,117.2786,117.2345,117.2345,12717.0
2017-11-06 10:15:00,132.89,132.93,132.88,132.92,11968.0,117.2345,117.2698,117.2257,117.261,11968.0
2017-11-06 10:20:00,132.93,133.0,132.92,133.0,65414.0,117.2698,117.3316,117.261,117.3316,65414.0
2017-11-06 10:25:00,133.01,133.08,133.01,133.02,13347.0,117.3404,117.4021,117.3404,117.3492,13347.0
2017-11-06 10:30:00,133.0,133.05,133.0,133.03,8728.0,117.3316,117.3757,117.3316,117.358,8728.0
2017-11-06 10:35:00,133.01,133.02,132.98,133.02,9604.0,117.3404,117.3492,117.3139,117.3492,9604.0
2017-11-06 10:40:00,133.01,133.04,132.99,133.04,6118.0,117.3404,117.3668,117.3227,117.3668,6118.0
2017-11-06 10:45:00,133.03,133.06,133.01,133.03,12609.0,117.358,117.3845,117.3404,117.358,12609.0
2017-11-06 10:50:00,133.02,133.03,133.0,133.01,2913.0,117.3492,117.358,117.3316,117.3404,2913.0
2017-11-06 10:55:00,133.02,133.02,132.91,132.95,24295.0,117.3492,117.3492,117.2522,117.2875,24295.0
2017-11-06 11:00:00,132.95,132.97,132.92,132.97,19296.0,117.2875,117.3051,117.261,117.3051,19296.0
2017-11-06 11:05:00,132.96,132.99,132.95,132.95,11239.0,117.2963,117.3227,117.2875,117.2875,11239.0
2017-11-06 11:10:00,132.96,132.97,132.9,132.91,7227.0,117.2963,117.3051,117.2433,117.2522,7227.0
2017-11-06 11:15:00,132.92,132.98,132.91,132.97,7265.0,117.261,117.3139,117.2522,117.3051,7265.0
2017-11-06 11:20:00,133.0,133.02,132.99,133.0,8605.0,117.3316,117.3492,117.3227,117.3316,8605.0
2017-11-06 11:25:00,133.0,133.05,133.0,133.04,5414.0,117.3316,117.3757,117.3316,117.3668,5414.0
2017-11-06 11:30:00,133.05,133.06,133.02,133.04,20180.0,117.3757,117.3845,117.3492,117.3668,20180.0
2017-11-06 11:35:00,133.04,133.06,133.03,133.04,7872.0,117.3668,117.3845,117.358,117.3668,7872.0
2017-11-06 11:40:00,133.03,133.04,133.0,133.0,6829.0,117.358,117.3668,117.3316,117.3316,6829.0
2017-11-06 11:45:00,133.0,133.01,132.98,132.99,7454.0,117.3316,117.3404,117.3139,117.3227,7454.0
2017-11-06 11:50:00,133.0,133.03,132.99,133.0,28230.0,117.3316,117.358,117.3227,117.3316,28230.0
2017-11-06 11:55:00,132.99,132.99,132.92,132.94,9484.0,117.3227,117.3227,117.261,117.2786,9484.0
2017-11-06 12:00:00,132.95,132.97,132.91,132.93,77928.0,117.2875,117.3051,117.2522,117.2698,77928.0
2017-11-06 12:05:00,132.93,132.96,132.91,132.96,12473.0,117.2698,117.2963,117.2522,117.2963,12473.0
2017-11-06 12:10:00,132.95,132.97,132.95,132.97,9275.0,117.2875,117.3051,117.2875,117.3051,9275.0
2017-11-06 12:15:00,132.97,132.99,132.96,132.97,11736.0,117.3051,117.3227,117.2963,117.3051,11736.0
2017-11-06 12:20:00,132.98,132.99,132.96,132.98,11979.0,117.3139,117.3227,117.2963,117.3139,11979.0
2017-11-06 12:25:00,132.99,133.01,132.95,132.96,23259.0,117.3227,117.3404,117.2875,117.2963,23259.0
2017-11-06 12:30:00,132.97,133.01,132.97,132.99,20320.0,117.3051,117.3404,117.3051,117.3227,20320.0
2017-11-06 12:35:00,132.99,133.01,132.98,133.0,12642.0,117.3227,117.3404,117.3139,117.3316,12642.0
2017-11-06 12:40:00,133.0,133.05,133.0,133.05,12722.0,117.3316,117.3757,117.3316,117.3757,12722.0
2017-11-06 12:45:00,133.05,133.07,133.04,133.06,3197.0,117.3757,117.3933,117.3668,117.3845,3197.0
2017-11-06 12:50:00,133.06,133.08,133.05,133.08,5495.0,117.3845,117.4021,117.3757,117.4021,5495.0
2017-11-06 12:55:00,133.09,133.09,133.06,133.08,4720.0,117.411,117.411,117.3845,117.4021,4720.0
2017-11-06 13:00:00,133.08,133.08,133.05,133.07,7041.0,117.4021,117.4021,117.3757,117.3933,7041.0
2017-11-06 13:05:00,133.07,133.12,133.06,133.12,16326.0,117.3933,117.4374,117.3845,117.4374,16326.0
2017-11-06 13:10:00,133.13,133.13,133.1,133.12,16008.0,117.4462,117.4462,117.4198,117.4374,16008.0
2017-11-06 13:15:00,133.11,133.12,133.07,133.07,5708.0,117.4286,117.4374,117.3933,117.3933,5708.0
2017-11-06 13:20:00,133.07,133.08,133.06,133.07,6182.0,117.3933,117.4021,117.3845,117.3933,6182.0
2017-11-06 13:25:00,133.07,133.09,133.03,133.05,16618.0,117.3933,117.411,117.358,117.3757,16618.0
2017-11-06 13:30:00,133.04,133.09,133.04,133.09,7190.0,117.3668,117.411,117.3668,117.411,7190.0
2017-11-06 13:35:00,133.09,133.11,133.09,133.1,5692.0,117.411,117.4286,117.411,117.4198,5692.0
2017-11-06 13:40:00,133.09,133.11,133.08,133.09,2834.0,117.411,117.4286,117.4021,117.411,2834.0
2017-11-06 13:45:00,133.09,133.09,133.06,133.07,6538.0,117.411,117.411,117.3845,117.3933,6538.0
2017-11-06 13:50:00,133.08,133.11,133.07,133.11,5450.0,117.4021,117.4286,117.3933,117.4286,5450.0
2017-11-06 13:55:00,133.1,133.11,133.07,133.08,6957.0,117.4198,117.4286,117.3933,117.4021,6957.0
2017-11-06 14:00:00,133.07,133.08,133.05,133.06,8387.0,117.3933,117.4021,117.3757,117.3845,8387.0
2017-11-06 14:05:00,133.07,133.09,133.06,133.08,11638.0,117.3933,117.411,117.3845,117.4021,11638.0
2017-11-06 14:10:00,133.09,133.1,133.08,133.08,15936.0,117.411,117.4198,117.4021,117.4021,15936.0
2017-11-06 14:15:00,133.09,133.09,133.07,133.08,11543.0,117.411,117.411,117.3933,117.4021,11543.0
2017-11-06 14:20:00,133.08,133.08,133.06,133.07,5277.0,117.4021,117.4021,117.3845,117.3933,5277.0
2017-11-06 14:25:00,133.08,133.1,133.06,133.06,8160.0,117.4021,117.4198,117.3845,117.3845,8160.0
2017-11-06 14:30:00,133.07,133.08,133.03,133.05,5956.0,117.3933,117.4021,117.358,117.3757,5956.0
2017-11-06 14:35:00,133.04,133.07,133.04,133.06,17511.0,117.3668,117.3933,117.3668,117.3845,17511.0
2017-11-06 14:40:00,133.05,133.1,133.05,133.09,11789.0,117.3757,117.4198,117.3757,117.411,11789.0
2017-11-06 14:45:00,133.1,133.12,133.08,133.09,7606.0,117.4198,117.4374,117.4021,117.411,7606.0
2017-11-06 14:50:00,133.09,133.12,133.09,133.12,11654.0,117.411,117.4374,117.411,117.4374,11654.0
2017-11-06 14:55:00,133.12,133.13,133.1,133.11,9276.0,117.4374,117.4462,117.4198,117.4286,9276.0
2017-11-06 15:00:00,133.11,133.14,133.1,133.13,24607.0,117.4286,117.4551,117.4198,117.4462,24607.0
2017-11-06 15:05:00,133.14,133.17,133.12,133.13,21636.0,117.4551,117.4815,117.4374,117.4462,21636.0
2017-11-06 15:10:00,133.13,133.15,133.1,133.13,36712.0,117.4462,117.4639,117.4198,117.4462,36712.0
2017-11-06 15:15:00,133.13,133.16,133.12,133.14,13401.0,117.4462,117.4727,117.4374,117.4551,13401.0
2017-11-06 15:20:00,133.14,133.14,133.1,133.12,38068.0,117.4551,117.4551,117.4198,117.4374,38068.0
2017-11-06 15:25:00,133.12,133.14,133.11,133.13,21057.0,117.4374,117.4551,117.4286,117.4462,21057.0
2017-11-06 15:30:00,133.14,133.16,133.13,133.14,18943.0,117.4551,117.4727,117.4462,117.4551,18943.0
2017-11-06 15:35:00,133.15,133.15,133.14,133.15,37227.0,117.4639,117.4639,117.4551,117.4639,37227.0
2017-11-06 15:40:00,133.15,133.16,133.08,133.11,28334.0,117.4639,117.4727,117.4021,117.4286,28334.0
2017-11-06 15:45:00,133.12,133.13,133.11,133.13,15295.0,117.4374,117.4462,117.4286,117.4462,15295.0
2017-11-06 15:50:00,133.12,133.13,133.08,133.13,272698.0,117.4374,117.4462,117.4021,117.4462,272698.0
2017-11-06 15:55:00,133.13,133.13,133.06,133.08,245795.0,117.4462,117.4462,117.3845,117.4021,245795.0
2017-11-07 09:30:00,133.15,133.16,133.1,133.15,74859.0,117.4639,117.4727,117.4198,117.4639,74859.0
2017-11-07 09:35:00,133.17,133.25,133.14,133.22,32311.0,117.4815,117.5521,117.4551,117.5256,32311.0
2017-11-07 09:40:00,133.25,133.3,133.23,133.3,21631.0,117.5521,117.5962,117.5345,117.5962,21631.0
2017-11-07 09:45:00,133.3,133.31,133.27,133.31,9895.0,117.5962,117.605,117.5698,117.605,9895.0
2017-11-07 09:50:00,133.3,133.33,133.28,133.28,59486.0,117.5962,117.6227,117.5786,117.5786,59486.0
2017-11-07 09:55:00,133.28,133.28,133.24,133.24,11494.0,117.5786,117.5786,117.5433,117.5433,11494.0
2017-11-07 10:00:00,133.25,133.28,133.14,133.14,12597.0,117.5521,117.5786,117.4551,117.4551,12597.0
2017-11-07 10:05:00,133.14,133.19,133.11,133.15,18500.0,117.4551,117.4992,117.4286,117.4639,18500.0
2017-11-07 10:10:00,133.14,133.15,133.1,133.13,12191.0,117.4551,117.4639,117.4198,117.4462,12191.0
2017-11-07 10:15:00,133.13,133.19,133.13,133.17,26243.0,117.4462,117.4992,117.4462,117.4815,26243.0
2017-11-07 10:20:00,133.18,133.18,133.07,133.09,28879.0,117.4904,117.4904,117.3933,117.411,28879.0
2017-11-07 10:25:00,133.08,133.09,133.04,133.07,16433.0,117.4021,117.411,117.3668,117.3933,16433.0
2017-11-07 10:30:00,133.08,133.11,132.95,132.95,24418.0,117.4021,117.4286,117.2875,117.2875,24418.0
2017-11-07 10:35:00,132.96,132.97,132.92,132.97,17417.0,117.2963,117.3051,117.261,117.3051,17417.0
2017-11-07 10:40:00,132.96,133.02,132.96,133.0,11838.0,117.2963,117.3492,117.2963,117.3316,11838.0
2017-11-07 10:45:00,132.97,132.97,132.82,132.86,24558.0,117.3051,117.3051,117.1728,117.2081,24558.0
2017-11-07 10:50:00,132.88,132.89,132.83,132.89,23545.0,117.2257,117.2345,117.1816,117.2345,23545.0
2017-11-07 10:55:00,132.88,132.93,132.86,132.93,20758.0,117.2257,117.2698,117.2081,117.2698,20758.0
2017-11-07 11:00:00,132.93,132.97,132.92,132.97,8360.0,117.2698,117.3051,117.261,117.3051,8360.0
2017-11-07 11:05:00,132.97,133.03,132.97,133.01,5919.0,117.3051,117.358,117.3051,117.3404,5919.0
2017-11-07 11:10:00,133.01,133.04,133.0,133.04,91009.0,117.3404,117.3668,117.3316,117.3668,91009.0
2017-11-07 11:15:00,133.05,133.05,132.94,132.94,91138.0,117.3757,117.3757,117.2786,117.2786,91138.0
2017-11-07 11:20:00,132.94,133.0,132.94,132.97,35239.0,117.2786,117.3316,117.2786,117.3051,35239.0
2017-11-07 11:25:00,132.97,132.98,132.92,132.95,13999.0,117.3051,117.3139,117.261,117.2875,13999.0
2017-11-07 11:30:00,132.95,132.96,132.88,132.94,22336.0,117.2875,117.2963,117.2257,117.2786,22336.0
2017-11-07 11:35:00,132.93,132.97,132.88,132.9,15954.0,117.2698,117.3051,117.2257,117.2433,15954.0
2017-11-07 11:40:00,132.9,132.92,132.87,132.9,9110.0,117.2433,117.261,117.2169,117.2433,9110.0
2017-11-07 11:45:00,132.9,132.94,132.89,132.89,12542.0,117.2433,117.2786,117.2345,117.2345,12542.0
2017-11-07 11:50:00,132.89,132.9,132.74,132.75,26437.0,117.2345,117.2433,117.1022,117.111,26437.0
2017-11-07 11:55:00,132.75,132.76,132.59,132.61,33862.0,117.111,117.1198,116.9699,116.9875,33862.0
2017-11-07 12:00:00,132.62,132.71,132.59,132.67,31434.0,116.9963,117.0757,116.9699,117.0404,31434.0
2017-11-07 12:05:00,132.69,132.7,132.63,132.63,50163.0,117.0581,117.0669,117.0052,117.0052,50163.0
2017-11-07 12:10:00,132.62,132.66,132.53,132.63,42484.0,116.9963,117.0316,116.9169,117.0052,42484.0
2017-11-07 12:15:00,132.63,132.64,132.58,132.58,39506.0,117.0052,117.014,116.961,116.961,39506.0
2017-11-07 12:20:00,132.59,132.6,132.55,132.56,28224.0,116.9699,116.9787,116.9346,116.9434,28224.0
2017-11-07 12:25:00,132.57,132.67,132.57,132.67,52237.0,116.9522,117.0404,116.9522,117.0404,52237.0
2017-11-07 12:30:00,132.66,132.69,132.64,132.69,32009.0,117.0316,117.0581,117.014,117.0581,32009.0
2017-11-07 12:35:00,132.69,132.74,132.68,132.74,25151.0,117.0581,117.1022,117.0493,117.1022,25151.0
2017-11-07 12:40:00,132.74,132.74,132.72,132.74,10498.0,117.1022,117.1022,117.0845,117.1022,10498.0
2017-11-07 12:45:00,132.73,132.73,132.69,132.71,16123.0,117.0934,117.0934,117.0581,117.0757,16123.0
2017-11-07 12:50:00,132.71,132.75,132.71,132.72,16547.0,117.0757,117.111,117.0757,117.0845,16547.0
2017-11-07 12:55:00,132.72,132.72,132.67,132.7,17633.0,117.0845,117.0845,117.0404,117.0669,17633.0
2017-11-07 13:00:00,132.69,132.76,132.69,132.76,17509.0,117.0581,117.1198,117.0581,117.1198,17509.0
2017-11-07 13:05:00,132.75,132.77,132.73,132.75,21577.0,117.111,117.1287,117.0934,117.111,21577.0
2017-11-07 13:10:00,132.75,132.78,132.75,132.76,15493.0,117.111,117.1375,117.111,117.1198,15493.0
2017-11-07 13:15:00,132.76,132.79,132.72,132.79,38345.0,117.1198,117.1463,117.0845,117.1463,38345.0
2017-11-07 13:20:00,132.79,132.79,132.74,132.76,13221.0,117.1463,117.1463,117.1022,117.1198,13221.0
2017-11-07 13:25:00,132.76,132.81,132.74,132.81,8387.0,117.1198,117.1639,117.1022,117.1639,8387.0
2017-11-07 13:30:00,132.81,132.84,132.8,132.81,28423.0,117.1639,117.1904,117.1551,117.1639,28423.0
2017-11-07 13:35:00,132.81,132.81,132.78,132.79,12078.0,117.1639,117.1639,117.1375,117.1463,12078.0
2017-11-07 13:40:00,132.79,132.82,132.78,132.82,12334.0,117.1463,117.1728,117.1375,117.1728,12334.0
2017-11-07 13:45:00,132.82,132.83,132.79,132.82,10442.0,117.1728,117.1816,117.1463,117.1728,10442.0
2017-11-07 13:50:00,132.8,132.81,132.78,132.8,9605.0,117.1551,117.1639,117.1375,117.1551,9605.0
2017-11-07 13:55:00,132.81,132.81,132.76,132.76,8301.0,117.1639,117.1639,117.1198,117.1198,8301.0
2017-11-07 14:00:00,132.77,132.79,132.76,132.78,5779.0,117.1287,117.1463,117.1198,117.1375,5779.0
2017-11-07 14:05:00,132.78,132.81,132.77,132.8,10937.0,117.1375,117.1639,117.1287,117.1551,10937.0
2017-11-07 14:10:00,132.8,132.8,132.71,132.71,13698.0,117.1551,117.1551,117.0757,117.0757,13698.0
2017-11-07 14:15:00,132.72,132.73,132.7,132.72,16047.0,117.0845,117.0934,117.0669,117.0845,16047.0
2017-11-07 14:20:00,132.72,132.73,132.7,132.73,10323.0,117.0845,117.0934,117.0669,117.0934,10323.0
2017-11-07 14:25:00,132.72,132.75,132.72,132.74,29661.0,117.0845,117.111,117.0845,117.1022,29661.0
2017-11-07 14:30:00,132.73,132.76,132.73,132.75,22128.0,117.0934,117.1198,117.0934,117.111,22128.0
2017-11-07 14:35:00,132.74,132.79,132.74,132.79,14043.0,117.1022,117.1463,117.1022,117.1463,14043.0
2017-11-07 14:40:00,132.78,132.79,132.7,132.74,28879.0,117.1375,117.1463,117.0669,117.1022,28879.0
2017-11-07 14:45:00,132.74,132.74,132.68,132.68,13687.0,117.1022,117.1022,117.0493,117.0493,13687.0
2017-11-07 14:50:00,132.67,132.71,132.67,132.69,18236.0,117.0404,117.0757,117.0404,117.0581,18236.0
2017-11-07 14:55:00,132.69,132.72,132.66,132.68,12824.0,117.0581,117.0845,117.0316,117.0493,12824.0
2017-11-07 15:00:00,132.67,132.68,132.64,132.66,29447.0,117.0404,117.0493,117.014,117.0316,29447.0
2017-11-07 15:05:00,132.66,132.72,132.65,132.71,80764.0,117.0316,117.0845,117.0228,117.0757,80764.0
2017-11-07 15:10:00,132.71,132.73,132.66,132.66,67373.0,117.0757,117.0934,117.0316,117.0316,67373.0
2017-11-07 15:15:00,132.66,132.69,132.64,132.69,87335.0,117.0316,117.0581,117.014,117.0581,87335.0
2017-11-07 15:20:00,132.69,132.69,132.65,132.68,71643.0,117.0581,117.0581,117.0228,117.0493,71643.0
2017-11-07 15:25:00,132.67,132.68,132.62,132.64,39957.0,117.0404,117.0493,116.9963,117.014,39957.0
2017-11-07 15:30:00,132.64,132.68,132.63,132.66,48542.0,117.014,117.0493,117.0052,117.0316,48542.0
2017-11-07 15:35:00,132.67,132.75,132.66,132.74,39113.0,117.0404,117.111,117.0316,117.1022,39113.0
2017-11-07 15:40:00,132.74,132.77,132.73,132.77,64366.0,117.1022,117.1287,117.0934,117.1287,64366.0
2017-11-07 15:45:00,132.77,132.77,132.68,132.73,61947.0,117.1287,117.1287,117.0493,117.0934,61947.0
2017-11-07 15:50:00,132.74,132.78,132.74,132.77,52184.0,117.1022,117.1375,117.1022,117.1287,52184.0
2017-11-07 15:55:00,132.77,132.86,132.77,132.86,139910.0,117.1287,117.2081,117.1287,117.2081,139910.0
2017-11-08 09:30:00,132.73,132.76,132.63,132.68,38895.0,117.0934,117.1198,117.0052,117.0493,38895.0
2017-11-08 09:35:00,132.67,132.73,132.63,132.65,10977.0,117.0404,117.0934,117.0052,117.0228,10977.0
2017-11-08 09:40:00,132.63,132.72,132.62,132.7,7331.0,117.0052,117.0845,116.9963,117.0669,7331.0
2017-11-08 09:45:00,132.68,132.69,132.62,132.62,4031.0,117.0493,117.0581,116.9963,116.9963,4031.0
2017-11-08 09:50:00,132.59,132.6,132.55,132.59,9828.0,116.9699,116.9787,116.9346,116.9699,9828.0
2017-11-08 09:55:00,132.57,132.63,132.57,132.62,21498.0,116.9522,117.0052,116.9522,116.9963,21498.0
2017-11-08 10:00:00,132.63,132.69,132.62,132.67,20662.0,117.0052,117.0581,116.9963,117.0404,20662.0
2017-11-08 10:05:00,132.67,132.73,132.67,132.7,37171.0,117.0404,117.0934,117.0404,117.0669,37171.0
2017-11-08 10:10:00,132.68,132.74,132.67,132.74,5069.0,117.0493,117.1022,117.0404,117.1022,5069.0
2017-11-08 10:15:00,132.73,132.73,132.66,132.66,9158.0,117.0934,117.0934,117.0316,117.0316,9158.0
2017-11-08 10:20:00,132.65,132.71,132.62,132.7,14405.0,117.0228,117.0757,116.9963,117.0669,14405.0
2017-11-08 10:25:00,132.7,132.73,132.68,132.7,10285.0,117.0669,117.0934,117.0493,117.0669,10285.0
2017-11-08 10:30:00,132.68,132.69,132.6,132.61,13137.0,117.0493,117.0581,116.9787,116.9875,13137.0
2017-11-08 10:35:00,132.62,132.64,132.59,132.62,12654.0,116.9963,117.014,116.9699,116.9963,12654.0
2017-11-08 10:40:00,132.61,132.64,132.6,132.63,5393.0,116.9875,117.014,116.9787,117.0052,5393.0
2017-11-08 10:45:00,132.62,132.63,132.56,132.59,26216.0,116.9963,117.0052,116.9434,116.9699,26216.0
2017-11-08 10:50:00,132.59,132.72,132.58,132.71,16047.0,116.9699,117.0845,116.961,117.0757,16047.0
2017-11-08 10:55:00,132.7,132.74,132.7,132.71,9350.0,117.0669,117.1022,117.0669,117.0757,9350.0
2017-11-08 11:00:00,132.71,132.79,132.71,132.74,9650.0,117.0757,117.1463,117.0757,117.1022,9650.0
2017-11-08 11:05:00,132.74,132.77,132.73,132.74,8582.0,117.1022,117.1287,117.0934,117.1022,8582.0
2017-11-08 11:10:00,132.74,132.77,132.73,132.77,8534.0,117.1022,117.1287,117.0934,117.1287,8534.0
2017-11-08 11:15:00,132.75,132.78,132.72,132.72,6788.0,117.111,117.1375,117.0845,117.0845,6788.0
2017-11-08 11:20:00,132.72,132.76,132.7,132.75,6612.0,117.0845,117.1198,117.0669,117.111,6612.0
2017-11-08 11:25:00,132.75,132.75,132.7,132.73,6080.0,117.111,117.111,117.0669,117.0934,6080.0
2017-11-08 11:30:00,132.73,132.74,132.66,132.66,51230.0,117.0934,117.1022,117.0316,117.0316,51230.0
2017-11-08 11:35:00,132.66,132.68,132.64,132.68,5496.0,117.0316,117.0493,117.014,117.0493,5496.0
2017-11-08 11:40:00,132.67,132.73,132.66,132.71,10295.0,117.0404,117.0934,117.0316,117.0757,10295.0
2017-11-08 11:45:00,132.7,132.75,132.69,132.73,12856.0,117.0669,117.111,117.0581,117.0934,12856.0
2017-11-08 11:50:00,132.72,132.73,132.69,132.7,8633.0,117.0845,117.0934,117.0581,117.0669,8633.0
2017-11-08 11:55:00,132.71,132.74,132.7,132.74,7356.0,117.0757,117.1022,117.0669,117.1022,7356.0
2017-11-08 12:00:00,132.74,132.76,132.72,132.76,7045.0,117.1022,117.1198,117.0845,117.1198,7045.0
2017-11-08 12:05:00,132.78,132.8,132.77,132.77,4114.0,117.1375,117.1551,117.1287,117.1287,4114.0
2017-11-08 12:10:00,132.76,132.81,132.75,132.81,2132.0,117.1198,117.1639,117.111,117.1639,2132.0
2017-11-08 12:15:00,132.81,132.82,132.79,132.8,8486.0,117.1639,117.1728,117.1463,117.1551,8486.0
2017-11-08 12:20:00,132.8,132.87,132.8,132.86,10788.0,117.1551,117.2169,117.1551,117.2081,10788.0
2017-11-08 12:25:00,132.87,132.92,132.86,132.92,7424.0,117.2169,117.261,117.2081,117.261,7424.0
2017-11-08 12:30:00,132.91,132.93,132.9,132.92,5070.0,117.2522,117.2698,117.2433,117.261,5070.0
2017-11-08 12:35:00,132.91,132.91,132.85,132.87,4487.0,117.2522,117.2522,117.1992,117.2169,4487.0
2017-11-08 12:40:00,132.88,132.88,132.85,132.87,6115.0,117.2257,117.2257,117.1992,117.2169,6115.0
2017-11-08 12:45:00,132.88,132.92,132.87,132.91,11722.0,117.2257,117.261,117.2169,117.2522,11722.0
2017-11-08 12:50:00,132.91,132.96,132.91,132.96,3373.0,117.2522,117.2963,117.2522,117.2963,3373.0
2017-11-08 12:55:00,132.96,132.97,132.93,132.96,4215.0,117.2963,117.3051,117.2698,117.2963,4215.0
2017-11-08 13:00:00,132.97,133.03,132.95,133.01,13374.0,117.3051,117.358,117.2875,117.3404,13374.0
2017-11-08 13:05:00,133.02,133.03,132.96,132.98,10034.0,117.3492,117.358,117.2963,117.3139,10034.0
2017-11-08 13:10:00,132.97,132.99,132.95,132.99,4033.0,117.3051,117.3227,117.2875,117.3227,4033.0
2017-11-08 13:15:00,132.98,132.99,132.92,132.93,10079.0,117.3139,117.3227,117.261,117.2698,10079.0
2017-11-08 13:20:00,132.93,132.97,132.93,132.97,17953.0,117.2698,117.3051,117.2698,117.3051,17953.0
2017-11-08 13:25:00,132.97,133.0,132.97,132.99,2271.0,117.3051,117.3316,117.3051,117.3227,2271.0
2017-11-08 13:30:00,132.99,133.0,132.95,132.97,2696.0,117.3227,117.3316,117.2875,117.3051,2696.0
2017-11-08 13:35:00,132.96,133.0,132.95,132.98,11769.0,117.2963,117.3316,117.2875,117.3139,11769.0
2017-11-08 13:40:00,132.97,133.0,132.97,132.98,7603.0,117.3051,117.3316,117.3051,117.3139,7603.0
2017-11-08 13:45:00,132.97,132.99,132.97,132.98,3506.0,117.3051,117.3227,117.3051,117.3139,3506.0
2017-11-08 13:50:00,132.99,133.0,132.98,133.0,10077.0,117.3227,117.3316,117.3139,117.3316,10077.0
2017-11-08 13:55:00,132.99,133.0,132.97,132.98,6991.0,117.3227,117.3316,117.3051,117.3139,6991.0
2017-11-08 14:00:00,132.98,132.99,132.97,132.98,4853.0,117.3139,117.3227,117.3051,117.3139,4853.0
2017-11-08 14:05:00,132.99,133.0,132.95,132.96,8346.0,117.3227,117.3316,117.2875,117.2963,8346.0
2017-11-08 14:10:00,132.95,133.0,132.95,132.99,12821.0,117.2875,117.3316,117.2875,117.3227,12821.0
2017-11-08 14:15:00,132.99,133.01,132.98,133.0,13821.0,117.3227,117.3404,117.3139,117.3316,13821.0
2017-11-08 14:20:00,133.0,133.05,133.0,133.04,34683.0,117.3316,117.3757,117.3316,117.3668,34683.0
2017-11-08 14:25:00,133.03,133.03,133.0,133.01,17613.0,117.358,117.358,117.3316,117.3404,17613.0
2017-11-08 14:30:00,133.02,133.02,132.99,133.0,18615.0,117.3492,117.3492,117.3227,117.3316,18615.0
2017-11-08 14:35:00,133.01,133.01,132.98,132.99,10461.0,117.3404,117.3404,117.3139,117.3227,10461.0
2017-11-08 14:40:00,133.01,133.01,133.0,133.0,5260.0,117.3404,117.3404,117.3316,117.3316,5260.0
2017-11-08 14:45:00,133.01,133.07,133.01,133.06,24450.0,117.3404,117.3933,117.3404,117.3845,24450.0
2017-11-08 14:50:00,133.06,133.07,133.01,133.01,13276.0,117.3845,117.3933,117.3404,117.3404,13276.0
2017-11-08 14:55:00,133.03,133.04,133.0,133.03,11501.0,117.358,117.3668,117.3316,117.358,11501.0
2017-11-08 15:00:00,133.03,133.05,133.0,133.01,8656.0,117.358,117.3757,117.3316,117.3404,8656.0
2017-11-08 15:05:00,133.01,133.03,133.0,133.01,44725.0,117.3404,117.358,117.3316,117.3404,44725.0
2017-11-08 15:10:00,133.02,133.03,133.01,133.03,9330.0,117.3492,117.358,117.3404,117.358,9330.0
2017-11-08 15:15:00,133.03,133.06,133.02,133.04,25158.0,117.358,117.3845,117.3492,117.3668,25158.0
2017-11-08 15:20:00,133.04,133.07,133.03,133.03,11126.0,117.3668,117.3933,117.358,117.358,11126.0
2017-11-08 15:25:00,133.03,133.05,133.02,133.04,8067.0,117.358,117.3757,117.3492,117.3668,8067.0
2017-11-08 15:30:00,133.04,133.09,133.04,133.09,32637.0,117.3668,117.411,117.3668,117.411,32637.0
2017-11-08 15:35:00,133.08,133.12,133.08,133.12,24054.0,117.4021,117.4374,117.4021,117.4374,24054.0
2017-11-08 15:40:00,133.12,133.12,133.05,133.05,10063.0,117.4374,117.4374,117.3757,117.3757,10063.0
2017-11-08 15:45:00,133.04,133.04,132.97,132.97,24728.0,117.3668,117.3668,117.3051,117.3051,24728.0
2017-11-08 15:50:00,132.98,132.99,132.94,132.97,74417.0,117.3139,117.3227,117.2786,117.3051,74417.0
2017-11-08 15:55:00,132.98,133.05,132.98,133.05,50088.0,117.3139,117.3757,117.3139,117.3757,50088.0
2017-11-09 09:30:00,132.38,132.48,132.26,132.4,129893.0,116.7846,116.8728,116.6787,116.8022,129893.0
2017-11-09 09:35:00,132.4,132.48,132.37,132.42,26494.0,116.8022,116.8728,116.7758,116.8199,26494.0
2017-11-09 09:40:00,132.43,132.43,132.24,132.26,31554.0,116.8287,116.8287,116.6611,116.6787,31554.0
2017-11-09 09:45:00,132.24,132.28,132.16,132.16,29078.0,116.6611,116.6964,116.5905,116.5905,29078.0
2017-11-09 09:50:00,132.15,132.29,132.14,132.28,39231.0,116.5817,116.7052,116.5729,116.6964,39231.0
2017-11-09 09:55:00,132.26,132.33,132.21,132.3,17395.0,116.6787,116.7405,116.6346,116.714,17395.0
2017-11-09 10:00:00,132.31,132.52,132.31,132.39,38232.0,116.7228,116.9081,116.7228,116.7934,38232.0
2017-11-09 10:05:00,132.4,132.58,132.38,132.58,28096.0,116.8022,116.961,116.7846,116.961,28096.0
2017-11-09 10:10:00,132.59,132.6,132.5,132.5,62125.0,116.9699,116.9787,116.8905,116.8905,62125.0
2017-11-09 10:15:00,132.52,132.59,132.48,132.58,39428.0,116.9081,116.9699,116.8728,116.961,39428.0
2017-11-09 10:20:00,132.58,132.66,132.58,132.62,16699.0,116.961,117.0316,116.961,116.9963,16699.0
2017-11-09 10:25:00,132.62,132.64,132.56,132.56,13026.0,116.9963,117.014,116.9434,116.9434,13026.0
2017-11-09 10:30:00,132.57,132.61,132.48,132.52,23707.0,116.9522,116.9875,116.8728,116.9081,23707.0
2017-11-09 10:35:00,132.53,132.54,132.42,132.45,21087.0,116.9169,116.9258,116.8199,116.8464,21087.0
2017-11-09 10:40:00,132.43,132.48,132.39,132.48,15265.0,116.8287,116.8728,116.7934,116.8728,15265.0
2017-11-09 10:45:00,132.48,132.55,132.48,132.54,15839.0,116.8728,116.9346,116.8728,116.9258,15839.0
2017-11-09 10:50:00,132.58,132.64,132.55,132.63,23613.0,116.961,117.014,116.9346,117.0052,23613.0
2017-11-09 10:55:00,132.63,132.74,132.61,132.73,29268.0,117.0052,117.1022,116.9875,117.0934,29268.0
2017-11-09 11:00:00,132.71,132.71,132.66,132.67,22431.0,117.0757,117.0757,117.0316,117.0404,22431.0
2017-11-09 11:05:00,132.68,132.72,132.64,132.67,33510.0,117.0493,117.0845,117.014,117.0404,33510.0
2017-11-09 11:10:00,132.65,132.66,132.58,132.58,33304.0,117.0228,117.0316,116.961,116.961,33304.0
2017-11-09 11:15:00,132.59,132.59,132.55,132.57,20785.0,116.9699,116.9699,116.9346,116.9522,20785.0
2017-11-09 11:20:00,132.57,132.58,132.36,132.38,24530.0,116.9522,116.961,116.767,116.7846,24530.0
2017-11-09 11:25:00,132.38,132.45,132.34,132.43,23918.0,116.7846,116.8464,116.7493,116.8287,23918.0
2017-11-09 11:30:00,132.42,132.45,132.4,132.45,33164.0,116.8199,116.8464,116.8022,116.8464,33164.0
2017-11-09 11:35:00,132.45,132.45,132.35,132.37,21094.0,116.8464,116.8464,116.7581,116.7758,21094.0
2017-11-09 11:40:00,132.36,132.43,132.33,132.33,20381.0,116.767,116.8287,116.7405,116.7405,20381.0
2017-11-09 11:45:00,132.34,132.34,132.16,132.24,93454.0,116.7493,116.7493,116.5905,116.6611,93454.0
2017-11-09 11:50:00,132.25,132.26,132.03,132.12,56510.0,116.6699,116.6787,116.4758,116.5552,56510.0
2017-11-09 11:55:00,132.13,132.17,132.03,132.16,40721.0,116.5641,116.5993,116.4758,116.5905,40721.0
2017-11-09 12:00:00,132.15,132.15,131.97,132.01,83272.0,116.5817,116.5817,116.4229,116.4582,83272.0
2017-11-09 12:05:00,132.01,132.14,132.01,132.07,41134.0,116.4582,116.5729,116.4582,116.5111,41134.0
2017-11-09 12:10:00,132.05,132.07,131.82,131.83,75791.0,116.4935,116.5111,116.2906,116.2994,75791.0
2017-11-09 12:15:00,131.81,131.95,131.79,131.95,58793.0,116.2818,116.4053,116.2641,116.4053,58793.0
2017-11-09 12:20:00,131.95,131.97,131.81,131.81,22957.0,116.4053,116.4229,116.2818,116.2818,22957.0
2017-11-09 12:25:00,131.82,131.9,131.75,131.77,37532.0,116.2906,116.3612,116.2288,116.2465,37532.0
2017-11-09 12:30:00,131.77,131.77,131.62,131.65,13474.0,116.2465,116.2465,116.1141,116.1406,13474.0
2017-11-09 12:35:00,131.65,131.88,131.65,131.84,12590.0,116.1406,116.3435,116.1406,116.3082,12590.0
2017-11-09 12:40:00,131.79,131.81,131.71,131.78,11239.0,116.2641,116.2818,116.1935,116.2553,11239.0
2017-11-09 12:45:00,131.79,131.84,131.7,131.84,17379.0,116.2641,116.3082,116.1847,116.3082,17379.0
2017-11-09 12:50:00,131.84,131.95,131.77,131.93,26046.0,116.3082,116.4053,116.2465,116.3876,26046.0
2017-11-09 12:55:00,131.94,132.0,131.9,131.98,19281.0,116.3964,116.4494,116.3612,116.4317,19281.0
2017-11-09 13:00:00,131.98,131.98,131.87,131.91,10729.0,116.4317,116.4317,116.3347,116.37,10729.0
2017-11-09 13:05:00,131.9,131.96,131.86,131.94,6374.0,116.3612,116.4141,116.3259,116.3964,6374.0
2017-11-09 13:10:00,131.99,132.05,131.98,132.03,13812.0,116.4405,116.4935,116.4317,116.4758,13812.0
2017-11-09 13:15:00,132.06,132.13,132.01,132.11,12602.0,116.5023,116.5641,116.4582,116.5464,12602.0
2017-11-09 13:20:00,132.15,132.23,132.12,132.13,18899.0,116.5817,116.6523,116.5552,116.5641,18899.0
2017-11-09 13:25:00,132.14,132.18,132.12,132.18,21218.0,116.5729,116.6082,116.5552,116.6082,21218.0
2017-11-09 13:30:00,132.18,132.26,132.18,132.23,30421.0,116.6082,116.6787,116.6082,116.6523,30421.0
2017-11-09 13:35:00,132.26,132.28,132.16,132.18,7501.0,116.6787,116.6964,116.5905,116.6082,7501.0
2017-11-09 13:40:00,132.18,132.19,132.13,132.18,8573.0,116.6082,116.617,116.5641,116.6082,8573.0
2017-11-09 13:45:00,132.19,132.28,132.18,132.26,118347.0,116.617,116.6964,116.6082,116.6787,118347.0
2017-11-09 13:50:00,132.27,132.29,132.23,132.27,12446.0,116.6876,116.7052,116.6523,116.6876,12446.0
2017-11-09 13:55:00,132.27,132.27,132.22,132.26,11881.0,116.6876,116.6876,116.6435,116.6787,11881.0
2017-11-09 14:00:00,132.26,132.32,132.25,132.29,10559.0,116.6787,116.7317,116.6699,116.7052,10559.0
2017-11-09 14:05:00,132.28,132.4,132.28,132.4,25819.0,116.6964,116.8022,116.6964,116.8022,25819.0
2017-11-09 14:10:00,132.37,132.4,132.32,132.36,11101.0,116.7758,116.8022,116.7317,116.767,11101.0
2017-11-09 14:15:00,132.36,132.4,132.35,132.38,12629.0,116.767,116.8022,116.7581,116.7846,12629.0
2017-11-09 14:20:00,132.36,132.39,132.33,132.33,4725.0,116.767,116.7934,116.7405,116.7405,4725.0
2017-11-09 14:25:00,132.34,132.35,132.29,132.31,11017.0,116.7493,116.7581,116.7052,116.7228,11017.0
2017-11-09 14:30:00,132.31,132.38,132.3,132.35,6534.0,116.7228,116.7846,116.714,116.7581,6534.0
2017-11-09 14:35:00,132.36,132.36,132.23,132.25,55722.0,116.767,116.767,116.6523,116.6699,55722.0
2017-11-09 14:40:00,132.24,132.24,132.2,132.21,21251.0,116.6611,116.6611,116.6258,116.6346,21251.0
2017-11-09 14:45:00,132.22,132.23,132.18,132.23,46126.0,116.6435,116.6523,116.6082,116.6523,46126.0
2017-11-09 14:50:00,132.22,132.3,132.21,132.27,13319.0,116.6435,116.714,116.6346,116.6876,13319.0
2017-11-09 14:55:00,132.27,132.28,132.24,132.25,19655.0,116.6876,116.6964,116.6611,116.6699,19655.0
2017-11-09 15:00:00,132.24,132.33,132.21,132.22,9553.0,116.6611,116.7405,116.6346,116.6435,9553.0
2017-11-09 15:05:00,132.22,132.36,132.21,132.35,15654.0,116.6435,116.767,116.6346,116.7581,15654.0
2017-11-09 15:10:00,132.35,132.39,132.31,132.38,14475.0,116.7581,116.7934,116.7228,116.7846,14475.0
2017-11-09 15:15:00,132.39,132.43,132.35,132.4,320069.0,116.7934,116.8287,116.7581,116.8022,320069.0
2017-11-09 15:20:00,132.39,132.44,132.36,132.41,371513.0,116.7934,116.8375,116.767,116.8111,371513.0
2017-11-09 15:25:00,132.4,132.44,132.37,132.44,12513.0,116.8022,116.8375,116.7758,116.8375,12513.0
2017-11-09 15:30:00,132.44,132.49,132.43,132.46,20002.0,116.8375,116.8816,116.8287,116.8552,20002.0
2017-11-09 15:35:00,132.48,132.53,132.47,132.52,43809.0,116.8728,116.9169,116.864,116.9081,43809.0
2017-11-09 15:40:00,132.53,132.57,132.48,132.51,23331.0,116.9169,116.9522,116.8728,116.8993,23331.0
2017-11-09 15:45:00,132.5,132.51,132.46,132.46,11155.0,116.8905,116.8993,116.8552,116.8552,11155.0
2017-11-09 15:50:00,132.46,132.57,132.46,132.55,19134.0,116.8552,116.9522,116.8552,116.9346,19134.0
2017-11-09 15:55:00,132.56,132.61,132.5,132.52,22692.0,116.9434,116.9875,116.8905,116.9081,22692.0
2017-11-10 09:30:00,132.24,132.38,132.24,132.33,116102.0,116.6611,116.7846,116.6611,116.7405,116102.0
2017-11-10 09:35:00,132.32,132.44,132.28,132.43,48216.0,116.7317,116.8375,116.6964,116.8287,48216.0
2017-11-10 09:40:00,132.43,132.48,132.4,132.43,9213.0,116.8287,116.8728,116.8022,116.8287,9213.0
2017-11-10 09:45:00,132.44,132.44,132.35,132.41,12016.0,116.8375,116.8375,116.7581,116.8111,12016.0
2017-11-10 09:50:00,132.42,132.45,132.32,132.41,15441.0,116.8199,116.8464,116.7317,116.8111,15441.0
2017-11-10 09:55:00,132.4,132.43,132.34,132.38,16951.0,116.8022,116.8287,116.7493,116.7846,16951.0
2017-11-10 10:00:00,132.39,132.4,132.22,132.27,12100.0,116.7934,116.8022,116.6435,116.6876,12100.0
2017-11-10 10:05:00,132.25,132.33,132.24,132.31,38375.0,116.6699,116.7405,116.6611,116.7228,38375.0
2017-11-10 10:10:00,132.29,132.36,132.29,132.33,13672.0,116.7052,116.767,116.7052,116.7405,13672.0
2017-11-10 10:15:00,132.32,132.46,132.3,132.46,43055.0,116.7317,116.8552,116.714,116.8552,43055.0
2017-11-10 10:20:00,132.45,132.46,132.38,132.41,9562.0,116.8464,116.8552,116.7846,116.8111,9562.0
2017-11-10 10:25:00,132.41,132.43,132.34,132.36,3961.0,116.8111,116.8287,116.7493,116.767,3961.0
2017-11-10 10:30:00,132.35,132.39,132.17,132.22,59917.0,116.7581,116.7934,116.5993,116.6435,59917.0
2017-11-10 10:35:00,132.21,132.26,132.21,132.25,19548.0,116.6346,116.6787,116.6346,116.6699,19548.0
2017-11-10 10:40:00,132.26,132.32,132.26,132.26,7669.0,116.6787,116.7317,116.6787,116.6787,7669.0
2017-11-10 10:45:00,132.28,132.34,132.28,132.29,6211.0,116.6964,116.7493,116.6964,116.7052,6211.0
2017-11-10 10:50:00,132.28,132.3,132.25,132.29,3662.0,116.6964,116.714,116.6699,116.7052,3662.0
2017-11-10 10:55:00,132.29,132.37,132.28,132.36,8565.0,116.7052,116.7758,116.6964,116.767,8565.0
2017-11-10 11:00:00,132.37,132.38,132.31,132.36,4180.0,116.7758,116.7846,116.7228,116.767,4180.0
2017-11-10 11:05:00,132.36,132.41,132.35,132.35,9450.0,116.767,116.8111,116.7581,116.7581,9450.0
2017-11-10 11:10:00,132.36,132.41,132.31,132.4,25999.0,116.767,116.8111,116.7228,116.8022,25999.0
2017-11-10 11:15:00,132.4,132.4,132.34,132.35,8677.0,116.8022,116.8022,116.7493,116.7581,8677.0
2017-11-10 11:20:00,132.35,132.35,132.3,132.33,12161.0,116.7581,116.7581,116.714,116.7405,12161.0
2017-11-10 11:25:00,132.36,132.36,132.26,132.3,5834.0,116.767,116.767,116.6787,116.714,5834.0
2017-11-10 11:30:00,132.32,132.34,132.29,132.32,10837.0,116.7317,116.7493,116.7052,116.7317,10837.0
2017-11-10 11:35:00,132.36,132.36,132.32,132.33,2718.0,116.767,116.767,116.7317,116.7405,2718.0
2017-11-10 11:40:00,132.34,132.39,132.31,132.38,10241.0,116.7493,116.7934,116.7228,116.7846,10241.0
2017-11-10 11:45:00,132.38,132.4,132.36,132.38,5962.0,116.7846,116.8022,116.767,116.7846,5962.0
2017-11-10 11:50:00,132.37,132.41,132.35,132.4,2968.0,116.7758,116.8111,116.7581,116.8022,2968.0
2017-11-10 11:55:00,132.38,132.43,132.37,132.43,1475.0,116.7846,116.8287,116.7758,116.8287,1475.0
2017-11-10 12:00:00,132.42,132.44,132.39,132.43,6366.0,116.8199,116.8375,116.7934,116.8287,6366.0
2017-11-10 12:05:00,132.43,132.47,132.43,132.44,23044.0,116.8287,116.864,116.8287,116.8375,23044.0
2017-11-10 12:10:00,132.44,132.48,132.44,132.46,3819.0,116.8375,116.8728,116.8375,116.8552,3819.0
2017-11-10 12:15:00,132.44,132.45,132.4,132.41,10169.0,116.8375,116.8464,116.8022,116.8111,10169.0
2017-11-10 12:20:00,132.4,132.44,132.39,132.44,8480.0,116.8022,116.8375,116.7934,116.8375,8480.0
2017-11-10 12:25:00,132.44,132.45,132.39,132.4,23633.0,116.8375,116.8464,116.7934,116.8022,23633.0
2017-11-10 12:30:00,132.4,132.42,132.37,132.41,7900.0,116.8022,116.8199,116.7758,116.8111,7900.0
2017-11-10 12:35:00,132.4,132.41,132.37,132.4,5720.0,116.8022,116.8111,116.7758,116.8022,5720.0
2017-11-10 12:40:00,132.39,132.42,132.39,132.42,3403.0,116.7934,116.8199,116.7934,116.8199,3403.0
2017-11-10 12:45:00,132.42,132.43,132.38,132.39,12061.0,116.8199,116.8287,116.7846,116.7934,12061.0
2017-11-10 12:50:00,132.38,132.41,132.38,132.41,3788.0,116.7846,116.8111,116.7846,116.8111,3788.0
2017-11-10 12:55:00,132.42,132.43,132.32,132.32,6452.0,116.8199,116.8287,116.7317,116.7317,6452.0
2017-11-10 13:00:00,132.34,132.35,132.32,132.33,8366.0,116.7493,116.7581,116.7317,116.7405,8366.0
2017-11-10 13:05:00,132.33,132.34,132.3,132.32,5252.0,116.7405,116.7493,116.714,116.7317,5252.0
2017-11-10 13:10:00,132.33,132.34,132.28,132.33,4975.0,116.7405,116.7493,116.6964,116.7405,4975.0
2017-11-10 13:15:00,132.31,132.36,132.31,132.34,3128.0,116.7228,116.767,116.7228,116.7493,3128.0
2017-11-10 13:20:00,132.35,132.38,132.33,132.37,5744.0,116.7581,116.7846,116.7405,116.7758,5744.0
2017-11-10 13:25:00,132.36,132.41,132.36,132.4,6555.0,116.767,116.8111,116.767,116.8022,6555.0
2017-11-10 13:30:00,132.4,132.44,132.39,132.42,17112.0,116.8022,116.8375,116.7934,116.8199,17112.0
2017-11-10 13:35:00,132.42,132.43,132.39,132.39,16043.0,116.8199,116.8287,116.7934,116.7934,16043.0
2017-11-10 13:40:00,132.39,132.39,132.33,132.35,21022.0,116.7934,116.7934,116.7405,116.7581,21022.0
2017-11-10 13:45:00,132.36,132.37,132.33,132.34,5582.0,116.767,116.7758,116.7405,116.7493,5582.0
2017-11-10 13:50:00,132.34,132.38,132.33,132.37,12318.0,116.7493,116.7846,116.7405,116.7758,12318.0
2017-11-10 13:55:00,132.38,132.4,132.35,132.38,7183.0,116.7846,116.8022,116.7581,116.7846,7183.0
2017-11-10 14:00:00,132.38,132.41,132.38,132.41,31808.0,116.7846,116.8111,116.7846,116.8111,31808.0
2017-11-10 14:05:00,132.41,132.43,132.41,132.43,13964.0,116.8111,116.8287,116.8111,116.8287,13964.0
2017-11-10 14:10:00,132.42,132.5,132.42,132.5,43419.0,116.8199,116.8905,116.8199,116.8905,43419.0
2017-11-10 14:15:00,132.51,132.51,132.48,132.5,29914.0,116.8993,116.8993,116.8728,116.8905,29914.0
2017-11-10 14:20:00,132.51,132.53,132.5,132.52,6808.0,116.8993,116.9169,116.8905,116.9081,6808.0
2017-11-10 14:25:00,132.51,132.51,132.49,132.51,8035.0,116.8993,116.8993,116.8816,116.8993,8035.0
2017-11-10 14:30:00,132.51,132.53,132.49,132.53,16149.0,116.8993,116.9169,116.8816,116.9169,16149.0
2017-11-10 14:35:00,132.53,132.55,132.51,132.54,8041.0,116.9169,116.9346,116.8993,116.9258,8041.0
2017-11-10 14:40:00,132.54,132.57,132.54,132.57,24934.0,116.9258,116.9522,116.9258,116.9522,24934.0
2017-11-10 14:45:00,132.57,132.58,132.54,132.56,15811.0,116.9522,116.961,116.9258,116.9434,15811.0
2017-11-10 14:50:00,132.56,132.57,132.52,132.56,29041.0,116.9434,116.9522,116.9081,116.9434,29041.0
2017-11-10 14:55:00,132.55,132.6,132.55,132.59,33471.0,116.9346,116.9787,116.9346,116.9699,33471.0
2017-11-10 15:00:00,132.59,132.62,132.58,132.61,34892.0,116.9699,116.9963,116.961,116.9875,34892.0
2017-11-10 15:05:00,132.62,132.62,132.56,132.58,53606.0,116.9963,116.9963,116.9434,116.961,53606.0
2017-11-10 15:10:00,132.57,132.6,132.56,132.57,25595.0,116.9522,116.9787,116.9434,116.9522,25595.0
2017-11-10 15:15:00,132.58,132.59,132.54,132.56,25585.0,116.961,116.9699,116.9258,116.9434,25585.0
2017-11-10 15:20:00,132.55,132.6,132.54,132.59,25730.0,116.9346,116.9787,116.9258,116.9699,25730.0
2017-11-10 15:25:00,132.6,132.62,132.59,132.61,37708.0,116.9787,116.9963,116.9699,116.9875,37708.0
2017-11-10 15:30:00,132.6,132.63,132.59,132.61,55510.0,116.9787,117.0052,116.9699,116.9875,55510.0
2017-11-10 15:35:00,132.6,132.62,132.53,132.57,37661.0,116.9787,116.9963,116.9169,116.9522,37661.0
2017-11-10 15:40:00,132.56,132.58,132.53,132.54,41658.0,116.9434,116.961,116.9169,116.9258,41658.0
2017-11-10 15:45:00,132.53,132.58,132.52,132.56,53178.0,116.9169,116.961,116.9081,116.9434,53178.0
2017-11-10 15:50:00,132.57,132.61,132.57,132.58,53846.0,116.9522,116.9875,116.9522,116.961,53846.0
2017-11-10 15:55:00,132.59,132.6,132.51,132.53,96464.0,116.9699,116.9787,116.8993,116.9169,96464.0
2017-11-13 09:30:00,132.11,132.19,132.1,132.17,109477.0,116.5464,116.617,116.5376,116.5993,109477.0
2017-11-13 09:35:00,132.19,132.19,132.08,132.19,25504.0,116.617,116.617,116.5199,116.617,25504.0
2017-11-13 09:40:00,132.17,132.22,132.16,132.18,14915.0,116.5993,116.6435,116.5905,116.6082,14915.0
2017-11-13 09:45:00,132.2,132.27,132.2,132.22,12405.0,116.6258,116.6876,116.6258,116.6435,12405.0
2017-11-13 09:50:00,132.22,132.32,132.2,132.31,13981.0,116.6435,116.7317,116.6258,116.7228,13981.0
2017-11-13 09:55:00,132.3,132.39,132.29,132.39,4773.0,116.714,116.7934,116.7052,116.7934,4773.0
2017-11-13 10:00:00,132.39,132.43,132.38,132.38,28387.0,116.7934,116.8287,116.7846,116.7846,28387.0
2017-11-13 10:05:00,132.38,132.48,132.38,132.47,9836.0,116.7846,116.8728,116.7846,116.864,9836.0
2017-11-13 10:10:00,132.48,132.58,132.48,132.53,35687.0,116.8728,116.961,116.8728,116.9169,35687.0
2017-11-13 10:15:00,132.54,132.54,132.46,132.47,11117.0,116.9258,116.9258,116.8552,116.864,11117.0
2017-11-13 10:20:00,132.46,132.53,132.45,132.53,4192.0,116.8552,116.9169,116.8464,116.9169,4192.0
2017-11-13 10:25:00,132.52,132.57,132.51,132.56,8635.0,116.9081,116.9522,116.8993,116.9434,8635.0
2017-11-13 10:30:00,132.58,132.59,132.46,132.47,11243.0,116.961,116.9699,116.8552,116.864,11243.0
2017-11-13 10:35:00,132.47,132.49,132.43,132.44,10286.0,116.864,116.8816,116.8287,116.8375,10286.0
2017-11-13 10:40:00,132.43,132.44,132.4,132.4,7449.0,116.8287,116.8375,116.8022,116.8022,7449.0
2017-11-13 10:45:00,132.41,132.44,132.39,132.43,9310.0,116.8111,116.8375,116.7934,116.8287,9310.0
2017-11-13 10:50:00,132.42,132.45,132.42,132.44,8420.0,116.8199,116.8464,116.8199,116.8375,8420.0
2017-11-13 10:55:00,132.45,132.5,132.44,132.49,25465.0,116.8464,116.8905,116.8375,116.8816,25465.0
2017-11-13 11:00:00,132.49,132.5,132.46,132.48,13880.0,116.8816,116.8905,116.8552,116.8728,13880.0
2017-11-13 11:05:00,132.46,132.51,132.46,132.49,5625.0,116.8552,116.8993,116.8552,116.8816,5625.0
2017-11-13 11:10:00,132.49,132.54,132.48,132.53,14881.0,116.8816,116.9258,116.8728,116.9169,14881.0
2017-11-13 11:15:00,132.53,132.6,132.52,132.6,6845.0,116.9169,116.9787,116.9081,116.9787,6845.0
2017-11-13 11:20:00,132.6,132.62,132.55,132.56,5014.0,116.9787,116.9963,116.9346,116.9434,5014.0
2017-11-13 11:25:00,132.56,132.58,132.53,132.54,34483.0,116.9434,116.961,116.9169,116.9258,34483.0
2017-11-13 11:30:00,132.54,132.55,132.49,132.52,73467.0,116.9258,116.9346,116.8816,116.9081,73467.0
2017-11-13 11:35:00,132.54,132.54,132.49,132.49,10216.0,116.9258,116.9258,116.8816,116.8816,10216.0
2017-11-13 11:40:00,132.49,132.52,132.48,132.52,9317.0,116.8816,116.9081,116.8728,116.9081,9317.0
2017-11-13 11:45:00,132.49,132.55,132.48,132.54,21804.0,116.8816,116.9346,116.8728,116.9258,21804.0
2017-11-13 11:50:00,132.53,132.59,132.52,132.59,1977.0,116.9169,116.9699,116.9081,116.9699,1977.0
2017-11-13 11:55:00,132.58,132.6,132.55,132.59,7881.0,116.961,116.9787,116.9346,116.9699,7881.0
2017-11-13 12:00:00,132.6,132.63,132.58,132.58,12870.0,116.9787,117.0052,116.961,116.961,12870.0
2017-11-13 12:05:00,132.59,132.62,132.57,132.61,6870.0,116.9699,116.9963,116.9522,116.9875,6870.0
2017-11-13 12:10:00,132.63,132.64,132.59,132.6,4741.0,117.0052,117.014,116.9699,116.9787,4741.0
2017-11-13 12:15:00,132.61,132.62,132.57,132.59,3246.0,116.9875,116.9963,116.9522,116.9699,3246.0
2017-11-13 12:20:00,132.6,132.61,132.56,132.57,9672.0,116.9787,116.9875,116.9434,116.9522,9672.0
2017-11-13 12:25:00,132.58,132.58,132.55,132.55,3413.0,116.961,116.961,116.9346,116.9346,3413.0
2017-11-13 12:30:00,132.54,132.57,132.53,132.55,3911.0,116.9258,116.9522,116.9169,116.9346,3911.0
2017-11-13 12:35:00,132.56,132.57,132.55,132.56,5131.0,116.9434,116.9522,116.9346,116.9434,5131.0
2017-11-13 12:40:00,132.55,132.58,132.54,132.58,7104.0,116.9346,116.961,116.9258,116.961,7104.0
2017-11-13 12:45:00,132.56,132.58,132.55,132.57,5806.0,116.9434,116.961,116.9346,116.9522,5806.0
2017-11-13 12:50:00,132.56,132.6,132.55,132.56,5462.0,116.9434,116.9787,116.9346,116.9434,5462.0
2017-11-13 12:55:00,132.57,132.59,132.57,132.57,20969.0,116.9522,116.9699,116.9522,116.9522,20969.0
2017-11-13 13:00:00,132.6,132.6,132.57,132.58,6617.0,116.9787,116.9787,116.9522,116.961,6617.0
2017-11-13 13:05:00,132.59,132.59,132.5,132.51,9577.0,116.9699,116.9699,116.8905,116.8993,9577.0
2017-11-13 13:10:00,132.52,132.57,132.5,132.56,3926.0,116.9081,116.9522,116.8905,116.9434,3926.0
2017-11-13 13:15:00,132.56,132.59,132.55,132.57,6408.0,116.9434,116.9699,116.9346,116.9522,6408.0
2017-11-13 13:20:00,132.58,132.61,132.57,132.6,3084.0,116.961,116.9875,116.9522,116.9787,3084.0
2017-11-13 13:25:00,132.58,132.61,132.58,132.59,5839.0,116.961,116.9875,116.961,116.9699,5839.0
2017-11-13 13:30:00,132.6,132.63,132.59,132.62,3622.0,116.9787,117.0052,116.9699,116.9963,3622.0
2017-11-13 13:35:00,132.61,132.62,132.6,132.61,4188.0,116.9875,116.9963,116.9787,116.9875,4188.0
2017-11-13 13:40:00,132.61,132.63,132.6,132.63,5429.0,116.9875,117.0052,116.9787,117.0052,5429.0
2017-11-13 13:45:00,132.6,132.61,132.57,132.59,3362.0,116.9787,116.9875,116.9522,116.9699,3362.0
2017-11-13 13:50:00,132.58,132.62,132.58,132.62,7452.0,116.961,116.9963,116.961,116.9963,7452.0
2017-11-13 13:55:00,132.62,132.66,132.62,132.65,22700.0,116.9963,117.0316,116.9963,117.0228,22700.0
2017-11-13 14:00:00,132.65,132.66,132.63,132.64,4117.0,117.0228,117.0316,117.0052,117.014,4117.0
2017-11-13 14:05:00,132.64,132.66,132.62,132.62,6409.0,117.014,117.0316,116.9963,116.9963,6409.0
2017-11-13 14:10:00,132.63,132.68,132.62,132.66,13022.0,117.0052,117.0493,116.9963,117.0316,13022.0
2017-11-13 14:15:00,132.66,132.67,132.65,132.66,17792.0,117.0316,117.0404,117.0228,117.0316,17792.0
2017-11-13 14:20:00,132.66,132.67,132.65,132.66,9845.0,117.0316,117.0404,117.0228,117.0316,9845.0
2017-11-13 14:25:00,132.67,132.68,132.62,132.63,68933.0,117.0404,117.0493,116.9963,117.0052,68933.0
2017-11-13 14:30:00,132.63,132.64,132.6,132.61,103684.0,117.0052,117.014,116.9787,116.9875,103684.0
2017-11-13 14:35:00,132.61,132.63,132.59,132.62,90051.0,116.9875,117.0052,116.9699,116.9963,90051.0
2017-11-13 14:40:00,132.62,132.63,132.62,132.63,6905.0,116.9963,117.0052,116.9963,117.0052,6905.0
2017-11-13 14:45:00,132.63,132.65,132.62,132.64,16650.0,117.0052,117.0228,116.9963,117.014,16650.0
2017-11-13 14:50:00,132.65,132.66,132.6,132.61,14422.0,117.0228,117.0316,116.9787,116.9875,14422.0
2017-11-13 14:55:00,132.6,132.62,132.6,132.61,5771.0,116.9787,116.9963,116.9787,116.9875,5771.0
2017-11-13 15:00:00,132.61,132.64,132.6,132.64,6634.0,116.9875,117.014,116.9787,117.014,6634.0
2017-11-13 15:05:00,132.64,132.67,132.62,132.66,20436.0,117.014,117.0404,116.9963,117.0316,20436.0
2017-11-13 15:10:00,132.67,132.69,132.66,132.69,16906.0,117.0404,117.0581,117.0316,117.0581,16906.0
2017-11-13 15:15:00,132.69,132.71,132.68,132.7,10400.0,117.0581,117.0757,117.0493,117.0669,10400.0
2017-11-13 15:20:00,132.71,132.74,132.69,132.73,36717.0,117.0757,117.1022,117.0581,117.0934,36717.0
2017-11-13 15:25:00,132.72,132.75,132.69,132.69,7955.0,117.0845,117.111,117.0581,117.0581,7955.0
2017-11-13 15:30:00,132.7,132.7,132.64,132.65,10477.0,117.0669,117.0669,117.014,117.0228,10477.0
2017-11-13 15:35:00,132.65,132.67,132.62,132.63,51420.0,117.0228,117.0404,116.9963,117.0052,51420.0
2017-11-13 15:40:00,132.63,132.65,132.54,132.55,23189.0,117.0052,117.0228,116.9258,116.9346,23189.0
2017-11-13 15:45:00,132.54,132.56,132.52,132.55,9671.0,116.9258,116.9434,116.9081,116.9346,9671.0
2017-11-13 15:50:00,132.56,132.62,132.54,132.59,196432.0,116.9434,116.9963,116.9258,116.9699,196432.0
2017-11-13 15:55:00,132.58,132.63,132.57,132.59,122174.0,116.961,117.0052,116.9522,116.9699,122174.0
2017-11-14 09:30:00,132.22,132.22,132.12,132.21,64068.0,116.6435,116.6435,116.5552,116.6346,64068.0
2017-11-14 09:35:00,132.21,132.23,132.06,132.22,35423.0,116.6346,116.6523,116.5023,116.6435,35423.0
2017-11-14 09:40:00,132.19,132.31,132.19,132.21,19840.0,116.617,116.7228,116.617,116.6346,19840.0
2017-11-14 09:45:00,132.21,132.32,132.2,132.23,26162.0,116.6346,116.7317,116.6258,116.6523,26162.0
2017-11-14 09:50:00,132.24,132.29,132.2,132.26,28210.0,116.6611,116.7052,116.6258,116.6787,28210.0
2017-11-14 09:55:00,132.24,132.25,132.12,132.12,25832.0,116.6611,116.6699,116.5552,116.5552,25832.0
2017-11-14 10:00:00,132.12,132.14,131.84,131.84,84454.0,116.5552,116.5729,116.3082,116.3082,84454.0
2017-11-14 10:05:00,131.8,131.98,131.79,131.96,25275.0,116.2729,116.4317,116.2641,116.4141,25275.0
2017-11-14 10:10:00,131.95,132.04,131.94,132.03,26018.0,116.4053,116.4847,116.3964,116.4758,26018.0
2017-11-14 10:15:00,132.05,132.12,132.04,132.09,23890.0,116.4935,116.5552,116.4847,116.5288,23890.0
2017-11-14 10:20:00,132.09,132.12,132.0,132.02,33578.0,116.5288,116.5552,116.4494,116.467,33578.0
2017-11-14 10:25:00,132.02,132.07,132.0,132.03,30269.0,116.467,116.5111,116.4494,116.4758,30269.0
2017-11-14 10:30:00,132.04,132.04,131.93,131.98,29359.0,116.4847,116.4847,116.3876,116.4317,29359.0
2017-11-14 10:35:00,131.97,132.19,131.95,132.18,35536.0,116.4229,116.617,116.4053,116.6082,35536.0
2017-11-14 10:40:00,132.2,132.24,132.15,132.22,25310.0,116.6258,116.6611,116.5817,116.6435,25310.0
2017-11-14 10:45:00,132.23,132.38,132.22,132.37,28984.0,116.6523,116.7846,116.6435,116.7758,28984.0
2017-11-14 10:50:00,132.37,132.41,132.33,132.38,18174.0,116.7758,116.8111,116.7405,116.7846,18174.0
2017-11-14 10:55:00,132.38,132.42,132.33,132.34,26470.0,116.7846,116.8199,116.7405,116.7493,26470.0
2017-11-14 11:00:00,132.34,132.36,132.25,132.27,35217.0,116.7493,116.767,116.6699,116.6876,35217.0
2017-11-14 11:05:00,132.27,132.35,132.26,132.32,27623.0,116.6876,116.7581,116.6787,116.7317,27623.0
2017-11-14 11:10:00,132.31,132.37,132.3,132.34,37593.0,116.7228,116.7758,116.714,116.7493,37593.0
2017-11-14 11:15:00,132.33,132.35,132.29,132.3,49730.0,116.7405,116.7581,116.7052,116.714,49730.0
2017-11-14 11:20:00,132.3,132.32,132.25,132.25,14442.0,116.714,116.7317,116.6699,116.6699,14442.0
2017-11-14 11:25:00,132.26,132.29,132.24,132.27,15479.0,116.6787,116.7052,116.6611,116.6876,15479.0
2017-11-14 11:30:00,132.27,132.3,132.26,132.27,32815.0,116.6876,116.714,116.6787,116.6876,32815.0
2017-11-14 11:35:00,132.26,132.28,132.24,132.28,14055.0,116.6787,116.6964,116.6611,116.6964,14055.0
2017-11-14 11:40:00,132.29,132.29,132.21,132.27,43334.0,116.7052,116.7052,116.6346,116.6876,43334.0
2017-11-14 11:45:00,132.27,132.32,132.25,132.28,27936.0,116.6876,116.7317,116.6699,116.6964,27936.0
2017-11-14 11:50:00,132.28,132.33,132.27,132.32,16876.0,116.6964,116.7405,116.6876,116.7317,16876.0
2017-11-14 11:55:00,132.32,132.36,132.31,132.34,39945.0,116.7317,116.767,116.7228,116.7493,39945.0
2017-11-14 12:00:00,132.33,132.37,132.3,132.33,72508.0,116.7405,116.7758,116.714,116.7405,72508.0
2017-11-14 12:05:00,132.33,132.33,132.26,132.27,150063.0,116.7405,116.7405,116.6787,116.6876,150063.0
2017-11-14 12:10:00,132.26,132.29,132.25,132.29,14975.0,116.6787,116.7052,116.6699,116.7052,14975.0
2017-11-14 12:15:00,132.29,132.31,132.28,132.31,23996.0,116.7052,116.7228,116.6964,116.7228,23996.0
2017-11-14 12:20:00,132.31,132.32,132.23,132.32,46607.0,116.7228,116.7317,116.6523,116.7317,46607.0
2017-11-14 12:25:00,132.32,132.33,132.29,132.31,25256.0,116.7317,116.7405,116.7052,116.7228,25256.0
2017-11-14 12:30:00,132.31,132.35,132.29,132.35,19592.0,116.7228,116.7581,116.7052,116.7581,19592.0
2017-11-14 12:35:00,132.35,132.38,132.32,132.32,35234.0,116.7581,116.7846,116.7317,116.7317,35234.0
2017-11-14 12:40:00,132.32,132.35,132.31,132.31,26628.0,116.7317,116.7581,116.7228,116.7228,26628.0
2017-11-14 12:45:00,132.31,132.31,132.24,132.25,16062.0,116.7228,116.7228,116.6611,116.6699,16062.0
2017-11-14 12:50:00,132.24,132.28,132.09,132.09,18599.0,116.6611,116.6964,116.5288,116.5288,18599.0
2017-11-14 12:55:00,132.1,132.13,132.04,132.12,56625.0,116.5376,116.5641,116.4847,116.5552,56625.0
2017-11-14 13:00:00,132.11,132.11,132.06,132.07,22989.0,116.5464,116.5464,116.5023,116.5111,22989.0
2017-11-14 13:05:00,132.06,132.11,132.02,132.09,6996.0,116.5023,116.5464,116.467,116.5288,6996.0
2017-11-14 13:10:00,132.11,132.19,132.11,132.19,9470.0,116.5464,116.617,116.5464,116.617,9470.0
2017-11-14 13:15:00,132.19,132.19,132.12,132.13,8110.0,116.617,116.617,116.5552,116.5641,8110.0
2017-11-14 13:20:00,132.14,132.19,132.13,132.18,63856.0,116.5729,116.617,116.5641,116.6082,63856.0
2017-11-14 13:25:00,132.18,132.19,132.15,132.18,19259.0,116.6082,116.617,116.5817,116.6082,19259.0
2017-11-14 13:30:00,132.19,132.19,132.15,132.15,6690.0,116.617,116.617,116.5817,116.5817,6690.0
2017-11-14 13:35:00,132.14,132.19,132.13,132.16,4656.0,116.5729,116.617,116.5641,116.5905,4656.0
2017-11-14 13:40:00,132.19,132.23,132.18,132.22,2691.0,116.617,116.6523,116.6082,116.6435,2691.0
2017-11-14 13:45:00,132.23,132.28,132.23,132.25,3415.0,116.6523,116.6964,116.6523,116.6699,3415.0
2017-11-14 13:50:00,132.26,132.26,132.2,132.2,9925.0,116.6787,116.6787,116.6258,116.6258,9925.0
2017-11-14 13:55:00,132.21,132.22,132.18,132.2,6826.0,116.6346,116.6435,116.6082,116.6258,6826.0
2017-11-14 14:00:00,132.21,132.23,132.2,132.2,4139.0,116.6346,116.6523,116.6258,116.6258,4139.0
2017-11-14 14:05:00,132.23,132.25,132.21,132.23,5833.0,116.6523,116.6699,116.6346,116.6523,5833.0
2017-11-14 14:10:00,132.25,132.29,132.25,132.29,13168.0,116.6699,116.7052,116.6699,116.7052,13168.0
2017-11-14 14:15:00,132.29,132.31,132.26,132.28,15023.0,116.7052,116.7228,116.6787,116.6964,15023.0
2017-11-14 14:20:00,132.28,132.29,132.26,132.26,5084.0,116.6964,116.7052,116.6787,116.6787,5084.0
2017-11-14 14:25:00,132.25,132.28,132.2,132.27,10142.0,116.6699,116.6964,116.6258,116.6876,10142.0
2017-11-14 14:30:00,132.27,132.29,132.23,132.25,4378.0,116.6876,116.7052,116.6523,116.6699,4378.0
2017-11-14 14:35:00,132.26,132.29,132.25,132.28,7851.0,116.6787,116.7052,116.6699,116.6964,7851.0
2017-11-14 14:40:00,132.28,132.32,132.27,132.31,8466.0,116.6964,116.7317,116.6876,116.7228,8466.0
2017-11-14 14:45:00,132.3,132.33,132.28,132.28,10397.0,116.714,116.7405,116.6964,116.6964,10397.0
2017-11-14 14:50:00,132.28,132.33,132.28,132.33,21768.0,116.6964,116.7405,116.6964,116.7405,21768.0
2017-11-14 14:55:00,132.34,132.35,132.31,132.32,32671.0,116.7493,116.7581,116.7228,116.7317,32671.0
2017-11-14 15:00:00,132.32,132.39,132.31,132.36,15046.0,116.7317,116.7934,116.7228,116.767,15046.0
2017-11-14 15:05:00,132.37,132.39,132.31,132.31,6083.0,116.7758,116.7934,116.7228,116.7228,6083.0
2017-11-14 15:10:00,132.31,132.35,132.31,132.35,7577.0,116.7228,116.7581,116.7228,116.7581,7577.0
2017-11-14 15:15:00,132.36,132.37,132.35,132.35,11545.0,116.767,116.7758,116.7581,116.7581,11545.0
2017-11-14 15:20:00,132.35,132.36,132.3,132.32,7274.0,116.7581,116.767,116.714,116.7317,7274.0
2017-11-14 15:25:00,132.31,132.32,132.27,132.28,30551.0,116.7228,116.7317,116.6876,116.6964,30551.0
2017-11-14 15:30:00,132.27,132.35,132.27,132.35,56389.0,116.6876,116.7581,116.6876,116.7581,56389.0
2017-11-14 15:35:00,132.35,132.37,132.29,132.29,22401.0,116.7581,116.7758,116.7052,116.7052,22401.0
2017-11-14 15:40:00,132.28,132.28,132.22,132.25,13701.0,116.6964,116.6964,116.6435,116.6699,13701.0
2017-11-14 15:45:00,132.25,132.29,132.23,132.29,27154.0,116.6699,116.7052,116.6523,116.7052,27154.0
2017-11-14 15:50:00,132.29,132.35,132.29,132.33,21500.0,116.7052,116.7581,116.7052,116.7405,21500.0
2017-11-14 15:55:00,132.33,132.39,132.32,132.36,22371.0,116.7405,116.7934,116.7317,116.767,22371.0
2017-11-15 09:30:00,131.79,131.79,131.6,131.64,113355.0,116.2641,116.2641,116.0965,116.1318,113355.0
2017-11-15 09:35:00,131.64,131.64,131.22,131.24,117437.0,116.1318,116.1318,115.7613,115.7789,117437.0
2017-11-15 09:40:00,131.24,131.33,131.22,131.24,26040.0,115.7789,115.8583,115.7613,115.7789,26040.0
2017-11-15 09:45:00,131.23,131.41,131.21,131.34,45652.0,115.7701,115.9289,115.7524,115.8671,45652.0
2017-11-15 09:50:00,131.33,131.39,131.29,131.35,16476.0,115.8583,115.9112,115.823,115.8759,16476.0
2017-11-15 09:55:00,131.34,131.41,131.32,131.37,21710.0,115.8671,115.9289,115.8495,115.8936,21710.0
2017-11-15 10:00:00,131.38,131.48,131.35,131.48,51381.0,115.9024,115.9906,115.8759,115.9906,51381.0
2017-11-15 10:05:00,131.49,131.63,131.49,131.59,29856.0,115.9995,116.123,115.9995,116.0877,29856.0
2017-11-15 10:10:00,131.6,131.65,131.56,131.58,16147.0,116.0965,116.1406,116.0612,116.0788,16147.0
2017-11-15 10:15:00,131.55,131.68,131.55,131.66,20932.0,116.0524,116.1671,116.0524,116.1494,20932.0
2017-11-15 10:20:00,131.67,131.71,131.59,131.68,11064.0,116.1582,116.1935,116.0877,116.1671,11064.0
2017-11-15 10:25:00,131.67,131.71,131.63,131.63,26652.0,116.1582,116.1935,116.123,116.123,26652.0
2017-11-15 10:30:00,131.64,131.69,131.6,131.69,34183.0,116.1318,116.1759,116.0965,116.1759,34183.0
2017-11-15 10:35:00,131.71,131.83,131.7,131.81,14859.0,116.1935,116.2994,116.1847,116.2818,14859.0
2017-11-15 10:40:00,131.82,131.86,131.79,131.85,19170.0,116.2906,116.3259,116.2641,116.317,19170.0
2017-11-15 10:45:00,131.85,131.87,131.76,131.8,30972.0,116.317,116.3347,116.2376,116.2729,30972.0
2017-11-15 10:50:00,131.79,131.81,131.76,131.76,15960.0,116.2641,116.2818,116.2376,116.2376,15960.0
2017-11-15 10:55:00,131.77,131.91,131.77,131.91,9322.0,116.2465,116.37,116.2465,116.37,9322.0
2017-11-15 11:00:00,131.91,131.95,131.88,131.91,11090.0,116.37,116.4053,116.3435,116.37,11090.0
2017-11-15 11:05:00,131.91,131.91,131.87,131.9,9063.0,116.37,116.37,116.3347,116.3612,9063.0
2017-11-15 11:10:00,131.91,131.92,131.88,131.89,20052.0,116.37,116.3788,116.3435,116.3523,20052.0
2017-11-15 11:15:00,131.89,131.98,131.89,131.96,6411.0,116.3523,116.4317,116.3523,116.4141,6411.0
2017-11-15 11:20:00,131.96,132.06,131.95,132.04,26472.0,116.4141,116.5023,116.4053,116.4847,26472.0
2017-11-15 11:25:00,132.05,132.08,131.97,131.97,27009.0,116.4935,116.5199,116.4229,116.4229,27009.0
2017-11-15 11:30:00,131.99,132.02,131.93,131.95,15613.0,116.4405,116.467,116.3876,116.4053,15613.0
2017-11-15 11:35:00,131.95,131.96,131.92,131.93,6912.0,116.4053,116.4141,116.3788,116.3876,6912.0
2017-11-15 11:40:00,131.92,131.99,131.91,131.96,11656.0,116.3788,116.4405,116.37,116.4141,11656.0
2017-11-15 11:45:00,131.97,132.01,131.96,131.97,18365.0,116.4229,116.4582,116.4141,116.4229,18365.0
2017-11-15 11:50:00,131.98,132.0,131.97,131.99,8065.0,116.4317,116.4494,116.4229,116.4405,8065.0
2017-11-15 11:55:00,132.0,132.01,131.98,131.99,9359.0,116.4494,116.4582,116.4317,116.4405,9359.0
2017-11-15 12:00:00,132.0,132.0,131.82,131.85,14329.0,116.4494,116.4494,116.2906,116.317,14329.0
2017-11-15 12:05:00,131.83,131.92,131.83,131.9,11428.0,116.2994,116.3788,116.2994,116.3612,11428.0
2017-11-15 12:10:00,131.89,131.91,131.86,131.91,8040.0,116.3523,116.37,116.3259,116.37,8040.0
2017-11-15 12:15:00,131.9,131.94,131.9,131.94,10485.0,116.3612,116.3964,116.3612,116.3964,10485.0
2017-11-15 12:20:00,131.93,131.95,131.89,131.93,22704.0,116.3876,116.4053,116.3523,116.3876,22704.0
2017-11-15 12:25:00,131.94,131.94,131.9,131.93,14147.0,116.3964,116.3964,116.3612,116.3876,14147.0
2017-11-15 12:30:00,131.94,131.98,131.93,131.97,26437.0,116.3964,116.4317,116.3876,116.4229,26437.0
2017-11-15 12:35:00,131.97,131.99,131.96,131.98,20070.0,116.4229,116.4405,116.4141,116.4317,20070.0
2017-11-15 12:40:00,131.98,131.99,131.95,131.96,3811.0,116.4317,116.4405,116.4053,116.4141,3811.0
2017-11-15 12:45:00,131.96,131.96,131.9,131.93,4211.0,116.4141,116.4141,116.3612,116.3876,4211.0
2017-11-15 12:50:00,131.93,131.97,131.93,131.94,4637.0,116.3876,116.4229,116.3876,116.3964,4637.0
2017-11-15 12:55:00,131.95,131.96,131.94,131.94,3094.0,116.4053,116.4141,116.3964,116.3964,3094.0
2017-11-15 13:00:00,131.93,131.96,131.92,131.96,6501.0,116.3876,116.4141,116.3788,116.4141,6501.0
2017-11-15 13:05:00,131.96,131.96,131.87,131.88,22353.0,116.4141,116.4141,116.3347,116.3435,22353.0
2017-11-15 13:10:00,131.89,131.91,131.86,131.88,7443.0,116.3523,116.37,116.3259,116.3435,7443.0
2017-11-15 13:15:00,131.88,131.9,131.87,131.89,14469.0,116.3435,116.3612,116.3347,116.3523,14469.0
2017-11-15 13:20:00,131.89,131.89,131.83,131.87,2522.0,116.3523,116.3523,116.2994,116.3347,2522.0
2017-11-15 13:25:00,131.88,131.88,131.82,131.83,6215.0,116.3435,116.3435,116.2906,116.2994,6215.0
2017-11-15 13:30:00,131.83,131.87,131.82,131.84,3690.0,116.2994,116.3347,116.2906,116.3082,3690.0
2017-11-15 13:35:00,131.86,131.87,131.83,131.84,7261.0,116.3259,116.3347,116.2994,116.3082,7261.0
2017-11-15 13:40:00,131.83,131.92,131.83,131.91,11100.0,116.2994,116.3788,116.2994,116.37,11100.0
2017-11-15 13:45:00,131.91,131.91,131.89,131.89,4178.0,116.37,116.37,116.3523,116.3523,4178.0
2017-11-15 13:50:00,131.89,131.9,131.81,131.82,22462.0,116.3523,116.3612,116.2818,116.2906,22462.0
2017-11-15 13:55:00,131.83,131.83,131.76,131.78,17593.0,116.2994,116.2994,116.2376,116.2553,17593.0
2017-11-15 14:00:00,131.78,131.81,131.73,131.77,15640.0,116.2553,116.2818,116.2112,116.2465,15640.0
2017-11-15 14:05:00,131.78,131.8,131.74,131.75,13562.0,116.2553,116.2729,116.22,116.2288,13562.0
2017-11-15 14:10:00,131.74,131.79,131.73,131.79,16738.0,116.22,116.2641,116.2112,116.2641,16738.0
2017-11-15 14:15:00,131.78,131.81,131.74,131.79,12770.0,116.2553,116.2818,116.22,116.2641,12770.0
2017-11-15 14:20:00,131.79,131.82,131.77,131.77,7711.0,116.2641,116.2906,116.2465,116.2465,7711.0
2017-11-15 14:25:00,131.77,131.84,131.76,131.84,40937.0,116.2465,116.3082,116.2376,116.3082,40937.0
2017-11-15 14:30:00,131.83,131.85,131.81,131.85,21261.0,116.2994,116.317,116.2818,116.317,21261.0
2017-11-15 14:35:00,131.84,131.86,131.82,131.83,9775.0,116.3082,116.3259,116.2906,116.2994,9775.0
2017-11-15 14:40:00,131.83,131.88,131.82,131.86,7548.0,116.2994,116.3435,116.2906,116.3259,7548.0
2017-11-15 14:45:00,131.86,131.91,131.86,131.89,13763.0,116.3259,116.37,116.3259,116.3523,13763.0
2017-11-15 14:50:00,131.9,131.91,131.89,131.89,5401.0,116.3612,116.37,116.3523,116.3523,5401.0
2017-11-15 14:55:00,131.9,131.9,131.87,131.88,53035.0,116.3612,116.3612,116.3347,116.3435,53035.0
2017-11-15 15:00:00,131.88,131.93,131.87,131.92,11918.0,116.3435,116.3876,116.3347,116.3788,11918.0
2017-11-15 15:05:00,131.92,131.93,131.89,131.91,28362.0,116.3788,116.3876,116.3523,116.37,28362.0
2017-11-15 15:10:00,131.9,131.97,131.89,131.97,14940.0,116.3612,116.4229,116.3523,116.4229,14940.0
2017-11-15 15:15:00,131.97,131.99,131.95,131.97,9507.0,116.4229,116.4405,116.4053,116.4229,9507.0
2017-11-15 15:20:00,131.96,131.98,131.81,131.83,19895.0,116.4141,116.4317,116.2818,116.2994,19895.0
2017-11-15 15:25:00,131.83,131.85,131.74,131.78,35298.0,116.2994,116.317,116.22,116.2553,35298.0
2017-11-15 15:30:00,131.77,131.86,131.76,131.83,20297.0,116.2465,116.3259,116.2376,116.2994,20297.0
2017-11-15 15:35:00,131.83,131.87,131.81,131.85,22422.0,116.2994,116.3347,116.2818,116.317,22422.0
2017-11-15 15:40:00,131.82,131.82,131.74,131.79,22260.0,116.2906,116.2906,116.22,116.2641,22260.0
2017-11-15 15:45:00,131.78,131.84,131.73,131.76,23990.0,116.2553,116.3082,116.2112,116.2376,23990.0
2017-11-15 15:50:00,131.75,131.75,131.62,131.64,41943.0,116.2288,116.2288,116.1141,116.1318,41943.0
2017-11-15 15:55:00,131.64,131.73,131.6,131.7,39581.0,116.1318,116.2112,116.0965,116.1847,39581.0
2017-11-16 09:30:00,132.11,132.35,132.11,132.35,178012.0,116.5464,116.7581,116.5464,116.7581,178012.0
2017-11-16 09:35:00,132.35,132.4,132.28,132.3,31668.0,116.7581,116.8022,116.6964,116.714,31668.0
2017-11-16 09:40:00,132.31,132.39,132.29,132.39,31852.0,116.7228,116.7934,116.7052,116.7934,31852.0
2017-11-16 09:45:00,132.36,132.37,132.31,132.32,5912.0,116.767,116.7758,116.7228,116.7317,5912.0
2017-11-16 09:50:00,132.34,132.36,132.33,132.36,5979.0,116.7493,116.767,116.7405,116.767,5979.0
2017-11-16 09:55:00,132.36,132.37,132.33,132.37,12278.0,116.767,116.7758,116.7405,116.7758,12278.0
2017-11-16 10:00:00,132.36,132.46,132.36,132.46,23638.0,116.767,116.8552,116.767,116.8552,23638.0
2017-11-16 10:05:00,132.48,132.55,132.47,132.5,11719.0,116.8728,116.9346,116.864,116.8905,11719.0
2017-11-16 10:10:00,132.49,132.52,132.49,132.5,9370.0,116.8816,116.9081,116.8816,116.8905,9370.0
2017-11-16 10:15:00,132.51,132.63,132.5,132.61,64124.0,116.8993,117.0052,116.8905,116.9875,64124.0
2017-11-16 10:20:00,132.6,132.61,132.57,132.57,27501.0,116.9787,116.9875,116.9522,116.9522,27501.0
2017-11-16 10:25:00,132.6,132.62,132.54,132.54,176353.0,116.9787,116.9963,116.9258,116.9258,176353.0
2017-11-16 10:30:00,132.55,132.6,132.54,132.58,7601.0,116.9346,116.9787,116.9258,116.961,7601.0
2017-11-16 10:35:00,132.59,132.69,132.59,132.66,9145.0,116.9699,117.0581,116.9699,117.0316,9145.0
2017-11-16 10:40:00,132.67,132.78,132.67,132.76,14983.0,117.0404,117.1375,117.0404,117.1198,14983.0
2017-11-16 10:45:00,132.77,132.81,132.73,132.77,33846.0,117.1287,117.1639,117.0934,117.1287,33846.0
2017-11-16 10:50:00,132.77,132.8,132.76,132.78,8725.0,117.1287,117.1551,117.1198,117.1375,8725.0
2017-11-16 10:55:00,132.79,132.81,132.71,132.73,8918.0,117.1463,117.1639,117.0757,117.0934,8918.0
2017-11-16 11:00:00,132.74,132.83,132.74,132.79,33335.0,117.1022,117.1816,117.1022,117.1463,33335.0
2017-11-16 11:05:00,132.8,132.85,132.77,132.82,18057.0,117.1551,117.1992,117.1287,117.1728,18057.0
2017-11-16 11:10:00,132.82,132.82,132.75,132.76,24738.0,117.1728,117.1728,117.111,117.1198,24738.0
2017-11-16 11:15:00,132.76,132.8,132.75,132.78,10504.0,117.1198,117.1551,117.111,117.1375,10504.0
2017-11-16 11:20:00,132.77,132.78,132.73,132.73,9385.0,117.1287,117.1375,117.0934,117.0934,9385.0
2017-11-16 11:25:00,132.74,132.76,132.68,132.72,34219.0,117.1022,117.1198,117.0493,117.0845,34219.0
2017-11-16 11:30:00,132.72,132.75,132.69,132.74,16345.0,117.0845,117.111,117.0581,117.1022,16345.0
2017-11-16 11:35:00,132.75,132.76,132.73,132.74,5446.0,117.111,117.1198,117.0934,117.1022,5446.0
2017-11-16 11:40:00,132.74,132.75,132.73,132.75,7759.0,117.1022,117.111,117.0934,117.111,7759.0
2017-11-16 11:45:00,132.74,132.79,132.72,132.77,11812.0,117.1022,117.1463,117.0845,117.1287,11812.0
2017-11-16 11:50:00,132.76,132.82,132.76,132.81,9072.0,117.1198,117.1728,117.1198,117.1639,9072.0
2017-11-16 11:55:00,132.81,132.82,132.8,132.81,8529.0,117.1639,117.1728,117.1551,117.1639,8529.0
2017-11-16 12:00:00,132.81,132.85,132.81,132.85,3451.0,117.1639,117.1992,117.1639,117.1992,3451.0
2017-11-16 12:05:00,132.84,132.86,132.84,132.84,4307.0,117.1904,117.2081,117.1904,117.1904,4307.0
2017-11-16 12:10:00,132.84,132.84,132.81,132.82,10777.0,117.1904,117.1904,117.1639,117.1728,10777.0
2017-11-16 12:15:00,132.82,132.85,132.82,132.84,7467.0,117.1728,117.1992,117.1728,117.1904,7467.0
2017-11-16 12:20:00,132.83,132.87,132.83,132.85,9720.0,117.1816,117.2169,117.1816,117.1992,9720.0
2017-11-16 12:25:00,132.84,132.96,132.84,132.96,15205.0,117.1904,117.2963,117.1904,117.2963,15205.0
2017-11-16 12:30:00,132.96,132.98,132.93,132.96,5529.0,117.2963,117.3139,117.2698,117.2963,5529.0
2017-11-16 12:35:00,132.96,132.97,132.94,132.94,6737.0,117.2963,117.3051,117.2786,117.2786,6737.0
2017-11-16 12:40:00,132.94,132.94,132.89,132.94,16054.0,117.2786,117.2786,117.2345,117.2786,16054.0
2017-11-16 12:45:00,132.93,132.95,132.93,132.95,11337.0,117.2698,117.2875,117.2698,117.2875,11337.0
2017-11-16 12:50:00,132.95,132.99,132.94,132.98,21705.0,117.2875,117.3227,117.2786,117.3139,21705.0
2017-11-16 12:55:00,132.98,133.0,132.96,132.96,6688.0,117.3139,117.3316,117.2963,117.2963,6688.0
2017-11-16 13:00:00,132.96,133.04,132.96,133.02,25217.0,117.2963,117.3668,117.2963,117.3492,25217.0
2017-11-16 13:05:00,133.03,133.06,133.03,133.03,6608.0,117.358,117.3845,117.358,117.358,6608.0
2017-11-16 13:10:00,133.03,133.04,132.99,133.0,22942.0,117.358,117.3668,117.3227,117.3316,22942.0
2017-11-16 13:15:00,132.99,133.01,132.98,132.99,3923.0,117.3227,117.3404,117.3139,117.3227,3923.0
2017-11-16 13:20:00,132.99,133.01,132.97,132.99,12750.0,117.3227,117.3404,117.3051,117.3227,12750.0
2017-11-16 13:25:00,132.99,132.99,132.93,132.96,16393.0,117.3227,117.3227,117.2698,117.2963,16393.0
2017-11-16 13:30:00,132.96,132.99,132.96,132.99,11031.0,117.2963,117.3227,117.2963,117.3227,11031.0
2017-11-16 13:35:00,133.0,133.01,132.96,132.97,6747.0,117.3316,117.3404,117.2963,117.3051,6747.0
2017-11-16 13:40:00,132.96,132.97,132.93,132.95,23232.0,117.2963,117.3051,117.2698,117.2875,23232.0
2017-11-16 13:45:00,132.96,132.96,132.92,132.95,37200.0,117.2963,117.2963,117.261,117.2875,37200.0
2017-11-16 13:50:00,132.95,132.99,132.95,132.96,21368.0,117.2875,117.3227,117.2875,117.2963,21368.0
2017-11-16 13:55:00,132.97,132.99,132.96,132.99,6309.0,117.3051,117.3227,117.2963,117.3227,6309.0
2017-11-16 14:00:00,132.98,133.05,132.98,133.04,8579.0,117.3139,117.3757,117.3139,117.3668,8579.0
2017-11-16 14:05:00,133.06,133.07,133.02,133.05,23210.0,117.3845,117.3933,117.3492,117.3757,23210.0
2017-11-16 14:10:00,133.06,133.09,133.05,133.09,24950.0,117.3845,117.411,117.3757,117.411,24950.0
2017-11-16 14:15:00,133.09,133.1,133.03,133.04,23304.0,117.411,117.4198,117.358,117.3668,23304.0
2017-11-16 14:20:00,133.04,133.05,133.02,133.03,8668.0,117.3668,117.3757,117.3492,117.358,8668.0
2017-11-16 14:25:00,133.04,133.05,132.98,133.0,16846.0,117.3668,117.3757,117.3139,117.3316,16846.0
2017-11-16 14:30:00,133.0,133.03,132.99,133.01,6973.0,117.3316,117.358,117.3227,117.3404,6973.0
2017-11-16 14:35:00,133.03,133.05,133.0,133.05,18266.0,117.358,117.3757,117.3316,117.3757,18266.0
2017-11-16 14:40:00,133.05,133.06,133.01,133.01,12193.0,117.3757,117.3845,117.3404,117.3404,12193.0
2017-11-16 14:45:00,133.02,133.04,132.97,132.99,20312.0,117.3492,117.3668,117.3051,117.3227,20312.0
2017-11-16 14:50:00,132.99,132.99,132.94,132.95,18376.0,117.3227,117.3227,117.2786,117.2875,18376.0
2017-11-16 14:55:00,132.95,132.97,132.92,132.93,20766.0,117.2875,117.3051,117.261,117.2698,20766.0
2017-11-16 15:00:00,132.93,132.95,132.91,132.93,9211.0,117.2698,117.2875,117.2522,117.2698,9211.0
2017-11-16 15:05:00,132.93,132.95,132.92,132.95,20062.0,117.2698,117.2875,117.261,117.2875,20062.0
2017-11-16 15:10:00,132.95,132.98,132.92,132.97,17040.0,117.2875,117.3139,117.261,117.3051,17040.0
2017-11-16 15:15:00,132.97,132.98,132.9,132.92,10865.0,117.3051,117.3139,117.2433,117.261,10865.0
2017-11-16 15:20:00,132.93,132.94,132.9,132.94,16205.0,117.2698,117.2786,117.2433,117.2786,16205.0
2017-11-16 15:25:00,132.95,132.96,132.95,132.96,13509.0,117.2875,117.2963,117.2875,117.2963,13509.0
2017-11-16 15:30:00,132.97,132.97,132.89,132.93,31766.0,117.3051,117.3051,117.2345,117.2698,31766.0
2017-11-16 15:35:00,132.92,132.93,132.87,132.9,13626.0,117.261,117.2698,117.2169,117.2433,13626.0
2017-11-16 15:40:00,132.89,132.96,132.87,132.91,11099.0,117.2345,117.2963,117.2169,117.2522,11099.0
2017-11-16 15:45:00,132.91,132.91,132.85,132.88,22150.0,117.2522,117.2522,117.1992,117.2257,22150.0
2017-11-16 15:50:00,132.88,132.9,132.85,132.88,10322.0,117.2257,117.2433,117.1992,117.2257,10322.0
2017-11-16 15:55:00,132.88,132.89,132.83,132.87,27673.0,117.2257,117.2345,117.1816,117.2169,27673.0
2017-11-17 09:30:00,132.64,132.71,132.63,132.69,104132.0,117.014,117.0757,117.0052,117.0581,104132.0
2017-11-17 09:35:00,132.7,132.82,132.7,132.75,33236.0,117.0669,117.1728,117.0669,117.111,33236.0
2017-11-17 09:40:00,132.74,132.74,132.7,132.72,29353.0,117.1022,117.1022,117.0669,117.0845,29353.0
2017-11-17 09:45:00,132.71,132.76,132.61,132.74,38715.0,117.0757,117.1198,116.9875,117.1022,38715.0
2017-11-17 09:50:00,132.75,132.81,132.75,132.79,30452.0,117.111,117.1639,117.111,117.1463,30452.0
2017-11-17 09:55:00,132.78,132.79,132.73,132.78,51106.0,117.1375,117.1463,117.0934,117.1375,51106.0
2017-11-17 10:00:00,132.76,132.78,132.69,132.78,22344.0,117.1198,117.1375,117.0581,117.1375,22344.0
2017-11-17 10:05:00,132.79,132.88,132.76,132.83,212452.0,117.1463,117.2257,117.1198,117.1816,212452.0
2017-11-17 10:10:00,132.83,132.84,132.73,132.73,30528.0,117.1816,117.1904,117.0934,117.0934,30528.0
2017-11-17 10:15:00,132.73,132.76,132.66,132.75,34014.0,117.0934,117.1198,117.0316,117.111,34014.0
2017-11-17 10:20:00,132.75,132.8,132.74,132.79,51514.0,117.111,117.1551,117.1022,117.1463,51514.0
2017-11-17 10:25:00,132.78,132.79,132.73,132.76,16683.0,117.1375,117.1463,117.0934,117.1198,16683.0
2017-11-17 10:30:00,132.76,132.76,132.66,132.71,38826.0,117.1198,117.1198,117.0316,117.0757,38826.0
2017-11-17 10:35:00,132.71,132.75,132.7,132.71,25659.0,117.0757,117.111,117.0669,117.0757,25659.0
2017-11-17 10:40:00,132.72,132.76,132.7,132.76,21725.0,117.0845,117.1198,117.0669,117.1198,21725.0
2017-11-17 10:45:00,132.76,132.77,132.73,132.75,29354.0,117.1198,117.1287,117.0934,117.111,29354.0
2017-11-17 10:50:00,132.75,132.83,132.73,132.8,35443.0,117.111,117.1816,117.0934,117.1551,35443.0
2017-11-17 10:55:00,132.81,132.81,132.77,132.78,42168.0,117.1639,117.1639,117.1287,117.1375,42168.0
2017-11-17 11:00:00,132.78,132.81,132.77,132.8,37264.0,117.1375,117.1639,117.1287,117.1551,37264.0
2017-11-17 11:05:00,132.78,132.79,132.69,132.69,36904.0,117.1375,117.1463,117.0581,117.0581,36904.0
2017-11-17 11:10:00,132.69,132.7,132.61,132.7,42170.0,117.0581,117.0669,116.9875,117.0669,42170.0
2017-11-17 11:15:00,132.7,132.73,132.68,132.7,24378.0,117.0669,117.0934,117.0493,117.0669,24378.0
2017-11-17 11:20:00,132.71,132.76,132.68,132.75,49761.0,117.0757,117.1198,117.0493,117.111,49761.0
2017-11-17 11:25:00,132.75,132.77,132.72,132.75,29389.0,117.111,117.1287,117.0845,117.111,29389.0
2017-11-17 11:30:00,132.75,132.78,132.74,132.77,33411.0,117.111,117.1375,117.1022,117.1287,33411.0
2017-11-17 11:35:00,132.77,132.77,132.7,132.71,25394.0,117.1287,117.1287,117.0669,117.0757,25394.0
2017-11-17 11:40:00,132.72,132.83,132.71,132.82,46710.0,117.0845,117.1816,117.0757,117.1728,46710.0
2017-11-17 11:45:00,132.82,132.86,132.81,132.83,39483.0,117.1728,117.2081,117.1639,117.1816,39483.0
2017-11-17 11:50:00,132.84,132.84,132.79,132.83,26202.0,117.1904,117.1904,117.1463,117.1816,26202.0
2017-11-17 11:55:00,132.83,132.84,132.79,132.84,45361.0,117.1816,117.1904,117.1463,117.1904,45361.0
2017-11-17 12:00:00,132.84,132.85,132.77,132.78,31717.0,117.1904,117.1992,117.1287,117.1375,31717.0
2017-11-17 12:05:00,132.77,132.82,132.76,132.81,30749.0,117.1287,117.1728,117.1198,117.1639,30749.0
2017-11-17 12:10:00,132.81,132.86,132.81,132.86,28383.0,117.1639,117.2081,117.1639,117.2081,28383.0
2017-11-17 12:15:00,132.86,132.88,132.85,132.88,34201.0,117.2081,117.2257,117.1992,117.2257,34201.0
2017-11-17 12:20:00,132.88,132.88,132.85,132.87,22402.0,117.2257,117.2257,117.1992,117.2169,22402.0
2017-11-17 12:25:00,132.87,132.91,132.86,132.91,40141.0,117.2169,117.2522,117.2081,117.2522,40141.0
2017-11-17 12:30:00,132.91,132.91,132.83,132.87,32013.0,117.2522,117.2522,117.1816,117.2169,32013.0
2017-11-17 12:35:00,132.87,132.91,132.86,132.91,33450.0,117.2169,117.2522,117.2081,117.2522,33450.0
2017-11-17 12:40:00,132.9,132.91,132.85,132.9,242774.0,117.2433,117.2522,117.1992,117.2433,242774.0
2017-11-17 12:45:00,132.9,132.91,132.82,132.84,21222.0,117.2433,117.2522,117.1728,117.1904,21222.0
2017-11-17 12:50:00,132.84,132.85,132.82,132.82,6474.0,117.1904,117.1992,117.1728,117.1728,6474.0
2017-11-17 12:55:00,132.84,132.88,132.83,132.88,6260.0,117.1904,117.2257,117.1816,117.2257,6260.0
2017-11-17 13:00:00,132.87,132.91,132.84,132.9,5861.0,117.2169,117.2522,117.1904,117.2433,5861.0
2017-11-17 13:05:00,132.89,132.9,132.82,132.84,20993.0,117.2345,117.2433,117.1728,117.1904,20993.0
2017-11-17 13:10:00,132.83,132.86,132.82,132.86,25248.0,117.1816,117.2081,117.1728,117.2081,25248.0
2017-11-17 13:15:00,132.86,132.86,132.82,132.83,7405.0,117.2081,117.2081,117.1728,117.1816,7405.0
2017-11-17 13:20:00,132.82,132.83,132.81,132.82,6307.0,117.1728,117.1816,117.1639,117.1728,6307.0
2017-11-17 13:25:00,132.81,132.84,132.79,132.83,6677.0,117.1639,117.1904,117.1463,117.1816,6677.0
2017-11-17 13:30:00,132.84,132.86,132.82,132.85,6515.0,117.1904,117.2081,117.1728,117.1992,6515.0
2017-11-17 13:35:00,132.84,132.89,132.83,132.89,20743.0,117.1904,117.2345,117.1816,117.2345,20743.0
2017-11-17 13:40:00,132.88,132.88,132.85,132.85,38198.0,117.2257,117.2257,117.1992,117.1992,38198.0
2017-11-17 13:45:00,132.86,132.87,132.83,132.84,11323.0,117.2081,117.2169,117.1816,117.1904,11323.0
2017-11-17 13:50:00,132.84,132.87,132.84,132.86,6382.0,117.1904,117.2169,117.1904,117.2081,6382.0
2017-11-17 13:55:00,132.85,132.85,132.82,132.83,4930.0,117.1992,117.1992,117.1728,117.1816,4930.0
2017-11-17 14:00:00,132.83,132.85,132.82,132.84,6799.0,117.1816,117.1992,117.1728,117.1904,6799.0
2017-11-17 14:05:00,132.84,132.86,132.8,132.86,6414.0,117.1904,117.2081,117.1551,117.2081,6414.0
2017-11-17 14:10:00,132.86,132.87,132.83,132.84,7840.0,117.2081,117.2169,117.1816,117.1904,7840.0
2017-11-17 14:15:00,132.83,132.83,132.8,132.82,15810.0,117.1816,117.1816,117.1551,117.1728,15810.0
2017-11-17 14:20:00,132.81,132.82,132.79,132.79,5231.0,117.1639,117.1728,117.1463,117.1463,5231.0
2017-11-17 14:25:00,132.8,132.82,132.77,132.81,14115.0,117.1551,117.1728,117.1287,117.1639,14115.0
2017-11-17 14:30:00,132.82,132.83,132.79,132.81,14950.0,117.1728,117.1816,117.1463,117.1639,14950.0
2017-11-17 14:35:00,132.81,132.81,132.77,132.79,32401.0,117.1639,117.1639,117.1287,117.1463,32401.0
2017-11-17 14:40:00,132.78,132.81,132.75,132.8,39724.0,117.1375,117.1639,117.111,117.1551,39724.0
2017-11-17 14:45:00,132.8,132.82,132.77,132.82,22899.0,117.1551,117.1728,117.1287,117.1728,22899.0
2017-11-17 14:50:00,132.8,132.84,132.8,132.83,24143.0,117.1551,117.1904,117.1551,117.1816,24143.0
2017-11-17 14:55:00,132.83,132.85,132.82,132.85,39158.0,117.1816,117.1992,117.1728,117.1992,39158.0
2017-11-17 15:00:00,132.83,132.83,132.78,132.79,20417.0,117.1816,117.1816,117.1375,117.1463,20417.0
2017-11-17 15:05:00,132.79,132.82,132.79,132.82,32156.0,117.1463,117.1728,117.1463,117.1728,32156.0
2017-11-17 15:10:00,132.81,132.82,132.8,132.81,17239.0,117.1639,117.1728,117.1551,117.1639,17239.0
2017-11-17 15:15:00,132.81,132.81,132.73,132.76,42352.0,117.1639,117.1639,117.0934,117.1198,42352.0
2017-11-17 15:20:00,132.76,132.77,132.74,132.75,23080.0,117.1198,117.1287,117.1022,117.111,23080.0
2017-11-17 15:25:00,132.75,132.79,132.74,132.77,87324.0,117.111,117.1463,117.1022,117.1287,87324.0
2017-11-17 15:30:00,132.76,132.78,132.75,132.76,29940.0,117.1198,117.1375,117.111,117.1198,29940.0
2017-11-17 15:35:00,132.75,132.8,132.74,132.8,24936.0,117.111,117.1551,117.1022,117.1551,24936.0
2017-11-17 15:40:00,132.8,132.81,132.71,132.72,35413.0,117.1551,117.1639,117.0757,117.0845,35413.0
2017-11-17 15:45:00,132.72,132.73,132.66,132.69,44453.0,117.0845,117.0934,117.0316,117.0581,44453.0
2017-11-17 15:50:00,132.69,132.78,132.69,132.75,24356.0,117.0581,117.1375,117.0581,117.111,24356.0
2017-11-17 15:55:00,132.75,132.78,132.69,132.69,114448.0,117.111,117.1375,117.0581,117.0581,114448.0
2017-11-20 09:30:00,132.82,132.82,132.7,132.75,100182.0,117.1728,117.1728,117.0669,117.111,100182.0
2017-11-20 09:35:00,132.79,132.82,132.74,132.81,13866.0,117.1463,117.1728,117.1022,117.1639,13866.0
2017-11-20 09:40:00,132.82,132.86,132.74,132.77,18531.0,117.1728,117.2081,117.1022,117.1287,18531.0
2017-11-20 09:45:00,132.77,132.83,132.76,132.79,24312.0,117.1287,117.1816,117.1198,117.1463,24312.0
2017-11-20 09:50:00,132.8,132.82,132.68,132.68,11027.0,117.1551,117.1728,117.0493,117.0493,11027.0
2017-11-20 09:55:00,132.68,132.83,132.68,132.82,20909.0,117.0493,117.1816,117.0493,117.1728,20909.0
2017-11-20 10:00:00,132.82,132.83,132.76,132.77,15194.0,117.1728,117.1816,117.1198,117.1287,15194.0
2017-11-20 10:05:00,132.76,132.82,132.75,132.77,6190.0,117.1198,117.1728,117.111,117.1287,6190.0
2017-11-20 10:10:00,132.8,132.81,132.71,132.75,25992.0,117.1551,117.1639,117.0757,117.111,25992.0
2017-11-20 10:15:00,132.75,132.79,132.74,132.79,8097.0,117.111,117.1463,117.1022,117.1463,8097.0
2017-11-20 10:20:00,132.81,132.87,132.8,132.86,22996.0,117.1639,117.2169,117.1551,117.2081,22996.0
2017-11-20 10:25:00,132.85,132.86,132.78,132.79,11671.0,117.1992,117.2081,117.1375,117.1463,11671.0
2017-11-20 10:30:00,132.78,132.83,132.78,132.8,37940.0,117.1375,117.1816,117.1375,117.1551,37940.0
2017-11-20 10:35:00,132.81,132.85,132.79,132.83,31845.0,117.1639,117.1992,117.1463,117.1816,31845.0
2017-11-20 10:40:00,132.83,132.84,132.78,132.79,6295.0,117.1816,117.1904,117.1375,117.1463,6295.0
2017-11-20 10:45:00,132.79,132.84,132.78,132.83,10077.0,117.1463,117.1904,117.1375,117.1816,10077.0
2017-11-20 10:50:00,132.85,132.9,132.84,132.89,8072.0,117.1992,117.2433,117.1904,117.2345,8072.0
2017-11-20 10:55:00,132.88,132.92,132.86,132.9,7779.0,117.2257,117.261,117.2081,117.2433,7779.0
2017-11-20 11:00:00,132.9,132.92,132.87,132.91,9276.0,117.2433,117.261,117.2169,117.2522,9276.0
2017-11-20 11:05:00,132.91,132.92,132.88,132.9,38533.0,117.2522,117.261,117.2257,117.2433,38533.0
2017-11-20 11:10:00,132.92,132.95,132.92,132.93,44865.0,117.261,117.2875,117.261,117.2698,44865.0
2017-11-20 11:15:00,132.92,132.95,132.88,132.9,14776.0,117.261,117.2875,117.2257,117.2433,14776.0
2017-11-20 11:20:00,132.9,132.93,132.89,132.9,6102.0,117.2433,117.2698,117.2345,117.2433,6102.0
2017-11-20 11:25:00,132.89,132.9,132.87,132.88,14373.0,117.2345,117.2433,117.2169,117.2257,14373.0
2017-11-20 11:30:00,132.88,132.88,132.85,132.87,23331.0,117.2257,117.2257,117.1992,117.2169,23331.0
2017-11-20 11:35:00,132.88,132.9,132.87,132.87,32445.0,117.2257,117.2433,117.2169,117.2169,32445.0
2017-11-20 11:40:00,132.88,132.92,132.87,132.89,43992.0,117.2257,117.261,117.2169,117.2345,43992.0
2017-11-20 11:45:00,132.89,132.91,132.88,132.89,14940.0,117.2345,117.2522,117.2257,117.2345,14940.0
2017-11-20 11:50:00,132.9,132.91,132.88,132.9,21177.0,117.2433,117.2522,117.2257,117.2433,21177.0
2017-11-20 11:55:00,132.91,132.94,132.9,132.93,15695.0,117.2522,117.2786,117.2433,117.2698,15695.0
2017-11-20 12:00:00,132.92,132.95,132.91,132.92,18634.0,117.261,117.2875,117.2522,117.261,18634.0
2017-11-20 12:05:00,132.91,132.95,132.9,132.94,35353.0,117.2522,117.2875,117.2433,117.2786,35353.0
2017-11-20 12:10:00,132.93,132.93,132.91,132.93,10574.0,117.2698,117.2698,117.2522,117.2698,10574.0
2017-11-20 12:15:00,132.92,132.92,132.88,132.88,9284.0,117.261,117.261,117.2257,117.2257,9284.0
2017-11-20 12:20:00,132.88,132.88,132.82,132.83,11824.0,117.2257,117.2257,117.1728,117.1816,11824.0
2017-11-20 12:25:00,132.83,132.87,132.83,132.85,13190.0,117.1816,117.2169,117.1816,117.1992,13190.0
2017-11-20 12:30:00,132.85,132.88,132.85,132.88,38481.0,117.1992,117.2257,117.1992,117.2257,38481.0
2017-11-20 12:35:00,132.88,132.9,132.86,132.87,6153.0,117.2257,117.2433,117.2081,117.2169,6153.0
2017-11-20 12:40:00,132.9,132.92,132.87,132.9,6758.0,117.2433,117.261,117.2169,117.2433,6758.0
2017-11-20 12:45:00,132.92,132.92,132.87,132.9,5311.0,117.261,117.261,117.2169,117.2433,5311.0
2017-11-20 12:50:00,132.9,132.91,132.89,132.89,23355.0,117.2433,117.2522,117.2345,117.2345,23355.0
2017-11-20 12:55:00,132.91,132.91,132.89,132.9,14369.0,117.2522,117.2522,117.2345,117.2433,14369.0
2017-11-20 13:00:00,132.91,132.92,132.89,132.9,9575.0,117.2522,117.261,117.2345,117.2433,9575.0
2017-11-20 13:05:00,132.9,132.93,132.89,132.91,9492.0,117.2433,117.2698,117.2345,117.2522,9492.0
2017-11-20 13:10:00,132.9,132.92,132.9,132.92,6241.0,117.2433,117.261,117.2433,117.261,6241.0
2017-11-20 13:15:00,132.92,132.97,132.92,132.97,10195.0,117.261,117.3051,117.261,117.3051,10195.0
2017-11-20 13:20:00,132.97,132.99,132.95,132.97,10911.0,117.3051,117.3227,117.2875,117.3051,10911.0
2017-11-20 13:25:00,132.98,133.0,132.97,132.98,6087.0,117.3139,117.3316,117.3051,117.3139,6087.0
2017-11-20 13:30:00,132.99,133.0,132.96,132.96,10234.0,117.3227,117.3316,117.2963,117.2963,10234.0
2017-11-20 13:35:00,132.96,132.96,132.94,132.95,31180.0,117.2963,117.2963,117.2786,117.2875,31180.0
2017-11-20 13:40:00,132.95,132.97,132.94,132.96,9464.0,117.2875,117.3051,117.2786,117.2963,9464.0
2017-11-20 13:45:00,132.97,132.99,132.96,132.98,7085.0,117.3051,117.3227,117.2963,117.3139,7085.0
2017-11-20 13:50:00,132.98,132.99,132.97,132.98,9092.0,117.3139,117.3227,117.3051,117.3139,9092.0
2017-11-20 13:55:00,132.99,133.01,132.98,133.01,26771.0,117.3227,117.3404,117.3139,117.3404,26771.0
2017-11-20 14:00:00,133.01,133.01,132.97,132.99,28710.0,117.3404,117.3404,117.3051,117.3227,28710.0
2017-11-20 14:05:00,132.98,133.02,132.98,133.02,18238.0,117.3139,117.3492,117.3139,117.3492,18238.0
2017-11-20 14:10:00,133.02,133.02,132.99,133.0,7493.0,117.3492,117.3492,117.3227,117.3316,7493.0
2017-11-20 14:15:00,133.01,133.03,132.99,133.01,34596.0,117.3404,117.358,117.3227,117.3404,34596.0
2017-11-20 14:20:00,133.0,133.01,132.97,132.98,17463.0,117.3316,117.3404,117.3051,117.3139,17463.0
2017-11-20 14:25:00,132.99,133.03,132.98,133.02,14891.0,117.3227,117.358,117.3139,117.3492,14891.0
2017-11-20 14:30:00,133.02,133.02,132.99,133.01,10500.0,117.3492,117.3492,117.3227,117.3404,10500.0
2017-11-20 14:35:00,133.01,133.03,132.98,133.03,38404.0,117.3404,117.358,117.3139,117.358,38404.0
2017-11-20 14:40:00,133.03,133.04,133.01,133.03,36563.0,117.358,117.3668,117.3404,117.358,36563.0
2017-11-20 14:45:00,133.02,133.02,133.0,133.0,20460.0,117.3492,117.3492,117.3316,117.3316,20460.0
2017-11-20 14:50:00,133.01,133.03,133.0,133.01,13358.0,117.3404,117.358,117.3316,117.3404,13358.0
2017-11-20 14:55:00,133.01,133.03,132.97,133.0,15301.0,117.3404,117.358,117.3051,117.3316,15301.0
2017-11-20 15:00:00,133.0,133.02,132.99,133.02,17687.0,117.3316,117.3492,117.3227,117.3492,17687.0
2017-11-20 15:05:00,133.03,133.05,132.99,133.01,16593.0,117.358,117.3757,117.3227,117.3404,16593.0
2017-11-20 15:10:00,133.01,133.01,132.94,132.94,27127.0,117.3404,117.3404,117.2786,117.2786,27127.0
2017-11-20 15:15:00,132.94,132.96,132.93,132.94,21786.0,117.2786,117.2963,117.2698,117.2786,21786.0
2017-11-20 15:20:00,132.94,132.96,132.93,132.94,13260.0,117.2786,117.2963,117.2698,117.2786,13260.0
2017-11-20 15:25:00,132.94,132.95,132.91,132.94,24267.0,117.2786,117.2875,117.2522,117.2786,24267.0
2017-11-20 15:30:00,132.94,132.94,132.88,132.91,21548.0,117.2786,117.2786,117.2257,117.2522,21548.0
2017-11-20 15:35:00,132.9,132.94,132.87,132.92,41040.0,117.2433,117.2786,117.2169,117.261,41040.0
2017-11-20 15:40:00,132.91,132.93,132.89,132.9,42952.0,117.2522,117.2698,117.2345,117.2433,42952.0
2017-11-20 15:45:00,132.89,132.95,132.89,132.94,28800.0,117.2345,117.2875,117.2345,117.2786,28800.0
2017-11-20 15:50:00,132.94,132.95,132.9,132.94,28369.0,117.2786,117.2875,117.2433,117.2786,28369.0
2017-11-20 15:55:00,132.94,132.99,132.93,132.97,83829.0,117.2786,117.3227,117.2698,117.3051,83829.0
2017-11-21 09:30:00,133.44,133.51,133.41,133.5,76197.0,117.7197,117.7815,117.6933,117.7727,76197.0
2017-11-21 09:35:00,133.51,133.57,133.5,133.54,41434.0,117.7815,117.8344,117.7727,117.8079,41434.0
2017-11-21 09:40:00,133.57,133.67,133.56,133.65,36597.0,117.8344,117.9226,117.8256,117.905,36597.0
2017-11-21 09:45:00,133.64,133.7,133.64,133.67,34630.0,117.8962,117.9491,117.8962,117.9226,34630.0
2017-11-21 09:50:00,133.69,133.71,133.65,133.65,9141.0,117.9403,117.9579,117.905,117.905,9141.0
2017-11-21 09:55:00,133.67,133.69,133.64,133.68,15933.0,117.9226,117.9403,117.8962,117.9315,15933.0
2017-11-21 10:00:00,133.68,133.69,133.66,133.68,6981.0,117.9315,117.9403,117.9138,117.9315,6981.0
2017-11-21 10:05:00,133.68,133.71,133.66,133.71,25242.0,117.9315,117.9579,117.9138,117.9579,25242.0
2017-11-21 10:10:00,133.7,133.78,133.68,133.75,31426.0,117.9491,118.0197,117.9315,117.9932,31426.0
2017-11-21 10:15:00,133.76,133.82,133.76,133.8,35360.0,118.002,118.055,118.002,118.0373,35360.0
2017-11-21 10:20:00,133.8,133.84,133.8,133.8,9884.0,118.0373,118.0726,118.0373,118.0373,9884.0
2017-11-21 10:25:00,133.8,133.86,133.79,133.85,24764.0,118.0373,118.0902,118.0285,118.0814,24764.0
2017-11-21 10:30:00,133.86,133.87,133.82,133.83,10785.0,118.0902,118.0991,118.055,118.0638,10785.0
2017-11-21 10:35:00,133.83,133.88,133.82,133.85,13735.0,118.0638,118.1079,118.055,118.0814,13735.0
2017-11-21 10:40:00,133.86,133.87,133.85,133.86,10504.0,118.0902,118.0991,118.0814,118.0902,10504.0
2017-11-21 10:45:00,133.86,133.89,133.85,133.88,19082.0,118.0902,118.1167,118.0814,118.1079,19082.0
2017-11-21 10:50:00,133.87,133.89,133.83,133.83,20619.0,118.0991,118.1167,118.0638,118.0638,20619.0
2017-11-21 10:55:00,133.83,133.88,133.82,133.84,83674.0,118.0638,118.1079,118.055,118.0726,83674.0
2017-11-21 11:00:00,133.86,133.87,133.82,133.85,36463.0,118.0902,118.0991,118.055,118.0814,36463.0
2017-11-21 11:05:00,133.86,133.87,133.81,133.83,17901.0,118.0902,118.0991,118.0461,118.0638,17901.0
2017-11-21 11:10:00,133.81,133.85,133.78,133.79,19348.0,118.0461,118.0814,118.0197,118.0285,19348.0
2017-11-21 11:15:00,133.78,133.82,133.77,133.8,24209.0,118.0197,118.055,118.0109,118.0373,24209.0
2017-11-21 11:20:00,133.82,133.84,133.8,133.8,18410.0,118.055,118.0726,118.0373,118.0373,18410.0
2017-11-21 11:25:00,133.82,133.84,133.81,133.81,11164.0,118.055,118.0726,118.0461,118.0461,11164.0
2017-11-21 11:30:00,133.81,133.84,133.8,133.84,13785.0,118.0461,118.0726,118.0373,118.0726,13785.0
2017-11-21 11:35:00,133.84,133.88,133.83,133.86,35186.0,118.0726,118.1079,118.0638,118.0902,35186.0
2017-11-21 11:40:00,133.86,133.87,133.82,133.83,7283.0,118.0902,118.0991,118.055,118.0638,7283.0
2017-11-21 11:45:00,133.83,133.87,133.81,133.86,16947.0,118.0638,118.0991,118.0461,118.0902,16947.0
2017-11-21 11:50:00,133.86,133.87,133.83,133.86,25814.0,118.0902,118.0991,118.0638,118.0902,25814.0
2017-11-21 11:55:00,133.86,133.89,133.86,133.88,15764.0,118.0902,118.1167,118.0902,118.1079,15764.0
2017-11-21 12:00:00,133.86,133.88,133.86,133.87,9719.0,118.0902,118.1079,118.0902,118.0991,9719.0
2017-11-21 12:05:00,133.87,133.88,133.83,133.84,7167.0,118.0991,118.1079,118.0638,118.0726,7167.0
2017-11-21 12:10:00,133.85,133.85,133.82,133.83,14080.0,118.0814,118.0814,118.055,118.0638,14080.0
2017-11-21 12:15:00,133.84,133.85,133.82,133.83,7621.0,118.0726,118.0814,118.055,118.0638,7621.0
2017-11-21 12:20:00,133.83,133.83,133.8,133.8,13653.0,118.0638,118.0638,118.0373,118.0373,13653.0
2017-11-21 12:25:00,133.81,133.81,133.79,133.79,7784.0,118.0461,118.0461,118.0285,118.0285,7784.0
2017-11-21 12:30:00,133.78,133.81,133.78,133.81,7733.0,118.0197,118.0461,118.0197,118.0461,7733.0
2017-11-21 12:35:00,133.81,133.84,133.8,133.83,5616.0,118.0461,118.0726,118.0373,118.0638,5616.0
2017-11-21 12:40:00,133.82,133.82,133.78,133.81,13049.0,118.055,118.055,118.0197,118.0461,13049.0
2017-11-21 12:45:00,133.82,133.82,133.79,133.8,5855.0,118.055,118.055,118.0285,118.0373,5855.0
2017-11-21 12:50:00,133.79,133.82,133.78,133.81,7451.0,118.0285,118.055,118.0197,118.0461,7451.0
2017-11-21 12:55:00,133.8,133.85,133.8,133.83,10355.0,118.0373,118.0814,118.0373,118.0638,10355.0
2017-11-21 13:00:00,133.84,133.86,133.83,133.85,5558.0,118.0726,118.0902,118.0638,118.0814,5558.0
2017-11-21 13:05:00,133.84,133.85,133.82,133.83,14212.0,118.0726,118.0814,118.055,118.0638,14212.0
2017-11-21 13:10:00,133.83,133.84,133.81,133.82,14448.0,118.0638,118.0726,118.0461,118.055,14448.0
2017-11-21 13:15:00,133.81,133.83,133.81,133.82,7310.0,118.0461,118.0638,118.0461,118.055,7310.0
2017-11-21 13:20:00,133.81,133.84,133.81,133.84,4673.0,118.0461,118.0726,118.0461,118.0726,4673.0
2017-11-21 13:25:00,133.84,133.86,133.82,133.84,46999.0,118.0726,118.0902,118.055,118.0726,46999.0
2017-11-21 13:30:00,133.85,133.86,133.85,133.86,9891.0,118.0814,118.0902,118.0814,118.0902,9891.0
2017-11-21 13:35:00,133.86,133.9,133.85,133.88,6216.0,118.0902,118.1255,118.0814,118.1079,6216.0
2017-11-21 13:40:00,133.88,133.89,133.87,133.88,4578.0,118.1079,118.1167,118.0991,118.1079,4578.0
2017-11-21 13:45:00,133.88,133.91,133.88,133.9,11456.0,118.1079,118.1344,118.1079,118.1255,11456.0
2017-11-21 13:50:00,133.91,133.94,133.88,133.92,39830.0,118.1344,118.1608,118.1079,118.1432,39830.0
2017-11-21 13:55:00,133.91,133.91,133.83,133.83,9674.0,118.1344,118.1344,118.0638,118.0638,9674.0
2017-11-21 14:00:00,133.84,133.85,133.81,133.81,15024.0,118.0726,118.0814,118.0461,118.0461,15024.0
2017-11-21 14:05:00,133.83,133.84,133.8,133.82,11733.0,118.0638,118.0726,118.0373,118.055,11733.0
2017-11-21 14:10:00,133.84,133.86,133.82,133.84,12315.0,118.0726,118.0902,118.055,118.0726,12315.0
2017-11-21 14:15:00,133.82,133.85,133.82,133.84,7359.0,118.055,118.0814,118.055,118.0726,7359.0
2017-11-21 14:20:00,133.84,133.86,133.83,133.84,14700.0,118.0726,118.0902,118.0638,118.0726,14700.0
2017-11-21 14:25:00,133.84,133.85,133.82,133.85,7907.0,118.0726,118.0814,118.055,118.0814,7907.0
2017-11-21 14:30:00,133.84,133.85,133.8,133.84,66315.0,118.0726,118.0814,118.0373,118.0726,66315.0
2017-11-21 14:35:00,133.84,133.86,133.84,133.85,20365.0,118.0726,118.0902,118.0726,118.0814,20365.0
2017-11-21 14:40:00,133.85,133.85,133.83,133.84,11425.0,118.0814,118.0814,118.0638,118.0726,11425.0
2017-11-21 14:45:00,133.84,133.87,133.83,133.84,143672.0,118.0726,118.0991,118.0638,118.0726,143672.0
2017-11-21 14:50:00,133.85,133.87,133.84,133.86,7853.0,118.0814,118.0991,118.0726,118.0902,7853.0
2017-11-21 14:55:00,133.85,133.88,133.85,133.88,21346.0,118.0814,118.1079,118.0814,118.1079,21346.0
2017-11-21 15:00:00,133.88,133.9,133.84,133.85,16012.0,118.1079,118.1255,118.0726,118.0814,16012.0
2017-11-21 15:05:00,133.84,133.88,133.84,133.86,18288.0,118.0726,118.1079,118.0726,118.0902,18288.0
2017-11-21 15:10:00,133.85,133.85,133.81,133.82,24826.0,118.0814,118.0814,118.0461,118.055,24826.0
2017-11-21 15:15:00,133.83,133.84,133.79,133.8,8709.0,118.0638,118.0726,118.0285,118.0373,8709.0
2017-11-21 15:20:00,133.8,133.82,133.76,133.81,17311.0,118.0373,118.055,118.002,118.0461,17311.0
2017-11-21 15:25:00,133.82,133.83,133.8,133.82,8810.0,118.055,118.0638,118.0373,118.055,8810.0
2017-11-21 15:30:00,133.82,133.86,133.81,133.84,17575.0,118.055,118.0902,118.0461,118.0726,17575.0
2017-11-21 15:35:00,133.84,133.84,133.77,133.81,18056.0,118.0726,118.0726,118.0109,118.0461,18056.0
2017-11-21 15:40:00,133.81,133.86,133.8,133.86,16119.0,118.0461,118.0902,118.0373,118.0902,16119.0
2017-11-21 15:45:00,133.86,133.86,133.8,133.82,9966.0,118.0902,118.0902,118.0373,118.055,9966.0
2017-11-21 15:50:00,133.82,133.84,133.8,133.81,18481.0,118.055,118.0726,118.0373,118.0461,18481.0
2017-11-21 15:55:00,133.81,133.89,133.81,133.89,87256.0,118.0461,118.1167,118.0461,118.1167,87256.0
2017-11-22 09:30:00,133.94,133.99,133.89,133.99,75386.0,118.1608,118.2049,118.1167,118.2049,75386.0
2017-11-22 09:35:00,133.99,134.0,133.9,133.91,45588.0,118.2049,118.2138,118.1255,118.1344,45588.0
2017-11-22 09:40:00,133.91,133.93,133.89,133.91,13405.0,118.1344,118.152,118.1167,118.1344,13405.0
2017-11-22 09:45:00,133.92,133.96,133.9,133.94,45436.0,118.1432,118.1785,118.1255,118.1608,45436.0
2017-11-22 09:50:00,133.95,133.98,133.9,133.96,11661.0,118.1696,118.1961,118.1255,118.1785,11661.0
2017-11-22 09:55:00,133.95,133.96,133.92,133.92,21249.0,118.1696,118.1785,118.1432,118.1432,21249.0
2017-11-22 10:00:00,133.92,133.96,133.9,133.91,15919.0,118.1432,118.1785,118.1255,118.1344,15919.0
2017-11-22 10:05:00,133.92,133.96,133.92,133.94,22700.0,118.1432,118.1785,118.1432,118.1608,22700.0
2017-11-22 10:10:00,133.94,133.94,133.85,133.91,19986.0,118.1608,118.1608,118.0814,118.1344,19986.0
2017-11-22 10:15:00,133.9,133.91,133.84,133.87,29815.0,118.1255,118.1344,118.0726,118.0991,29815.0
2017-11-22 10:20:00,133.87,133.88,133.82,133.84,7208.0,118.0991,118.1079,118.055,118.0726,7208.0
2017-11-22 10:25:00,133.84,133.85,133.82,133.83,14355.0,118.0726,118.0814,118.055,118.0638,14355.0
2017-11-22 10:30:00,133.82,133.83,133.77,133.78,18003.0,118.055,118.0638,118.0109,118.0197,18003.0
2017-11-22 10:35:00,133.78,133.84,133.74,133.83,15824.0,118.0197,118.0726,117.9844,118.0638,15824.0
2017-11-22 10:40:00,133.83,133.89,133.82,133.87,6575.0,118.0638,118.1167,118.055,118.0991,6575.0
2017-11-22 10:45:00,133.89,133.89,133.84,133.86,4632.0,118.1167,118.1167,118.0726,118.0902,4632.0
2017-11-22 10:50:00,133.87,133.88,133.84,133.86,7503.0,118.0991,118.1079,118.0726,118.0902,7503.0
2017-11-22 10:55:00,133.84,133.9,133.84,133.89,5655.0,118.0726,118.1255,118.0726,118.1167,5655.0
2017-11-22 11:00:00,133.9,133.9,133.87,133.88,15001.0,118.1255,118.1255,118.0991,118.1079,15001.0
2017-11-22 11:05:00,133.9,133.92,133.88,133.9,12110.0,118.1255,118.1432,118.1079,118.1255,12110.0
2017-11-22 11:10:00,133.9,133.9,133.84,133.85,9754.0,118.1255,118.1255,118.0726,118.0814,9754.0
2017-11-22 11:15:00,133.86,133.86,133.8,133.81,18327.0,118.0902,118.0902,118.0373,118.0461,18327.0
2017-11-22 11:20:00,133.82,133.82,133.78,133.79,12520.0,118.055,118.055,118.0197,118.0285,12520.0
2017-11-22 11:25:00,133.78,133.81,133.76,133.78,9473.0,118.0197,118.0461,118.002,118.0197,9473.0
2017-11-22 11:30:00,133.78,133.81,133.78,133.79,19486.0,118.0197,118.0461,118.0197,118.0285,19486.0
2017-11-22 11:35:00,133.78,133.81,133.78,133.8,5757.0,118.0197,118.0461,118.0197,118.0373,5757.0
2017-11-22 11:40:00,133.8,133.8,133.76,133.77,7593.0,118.0373,118.0373,118.002,118.0109,7593.0
2017-11-22 11:45:00,133.77,133.79,133.75,133.77,28962.0,118.0109,118.0285,117.9932,118.0109,28962.0
2017-11-22 11:50:00,133.77,133.8,133.75,133.8,9682.0,118.0109,118.0373,117.9932,118.0373,9682.0
2017-11-22 11:55:00,133.81,133.81,133.79,133.81,10899.0,118.0461,118.0461,118.0285,118.0461,10899.0
2017-11-22 12:00:00,133.81,133.81,133.79,133.8,5189.0,118.0461,118.0461,118.0285,118.0373,5189.0
2017-11-22 12:05:00,133.8,133.82,133.8,133.81,24016.0,118.0373,118.055,118.0373,118.0461,24016.0
2017-11-22 12:10:00,133.8,133.82,133.77,133.79,15420.0,118.0373,118.055,118.0109,118.0285,15420.0
2017-11-22 12:15:00,133.8,133.8,133.74,133.75,7930.0,118.0373,118.0373,117.9844,117.9932,7930.0
2017-11-22 12:20:00,133.74,133.78,133.72,133.77,9509.0,117.9844,118.0197,117.9667,118.0109,9509.0
2017-11-22 12:25:00,133.77,133.78,133.76,133.76,7368.0,118.0109,118.0197,118.002,118.002,7368.0
2017-11-22 12:30:00,133.74,133.76,133.74,133.76,5687.0,117.9844,118.002,117.9844,118.002,5687.0
2017-11-22 12:35:00,133.76,133.76,133.75,133.75,10961.0,118.002,118.002,117.9932,117.9932,10961.0
2017-11-22 12:40:00,133.75,133.77,133.74,133.76,8521.0,117.9932,118.0109,117.9844,118.002,8521.0
2017-11-22 12:45:00,133.76,133.76,133.73,133.74,6312.0,118.002,118.002,117.9756,117.9844,6312.0
2017-11-22 12:50:00,133.75,133.77,133.72,133.77,5883.0,117.9932,118.0109,117.9667,118.0109,5883.0
2017-11-22 12:55:00,133.76,133.8,133.76,133.79,5659.0,118.002,118.0373,118.002,118.0285,5659.0
2017-11-22 13:00:00,133.79,133.8,133.77,133.78,3960.0,118.0285,118.0373,118.0109,118.0197,3960.0
2017-11-22 13:05:00,133.78,133.8,133.77,133.78,3232.0,118.0197,118.0373,118.0109,118.0197,3232.0
2017-11-22 13:10:00,133.78,133.8,133.78,133.79,11328.0,118.0197,118.0373,118.0197,118.0285,11328.0
2017-11-22 13:15:00,133.79,133.79,133.73,133.74,19936.0,118.0285,118.0285,117.9756,117.9844,19936.0
2017-11-22 13:20:00,133.74,133.74,133.69,133.73,5105.0,117.9844,117.9844,117.9403,117.9756,5105.0
2017-11-22 13:25:00,133.74,133.8,133.73,133.79,39614.0,117.9844,118.0373,117.9756,118.0285,39614.0
2017-11-22 13:30:00,133.78,133.81,133.78,133.79,5290.0,118.0197,118.0461,118.0197,118.0285,5290.0
2017-11-22 13:35:00,133.8,133.8,133.76,133.78,7712.0,118.0373,118.0373,118.002,118.0197,7712.0
2017-11-22 13:40:00,133.78,133.78,133.76,133.78,5050.0,118.0197,118.0197,118.002,118.0197,5050.0
2017-11-22 13:45:00,133.77,133.81,133.77,133.79,5466.0,118.0109,118.0461,118.0109,118.0285,5466.0
2017-11-22 13:50:00,133.79,133.8,133.77,133.78,8316.0,118.0285,118.0373,118.0109,118.0197,8316.0
2017-11-22 13:55:00,133.78,133.81,133.78,133.8,5683.0,118.0197,118.0461,118.0197,118.0373,5683.0
2017-11-22 14:00:00,133.81,133.82,133.8,133.82,6879.0,118.0461,118.055,118.0373,118.055,6879.0
2017-11-22 14:05:00,133.81,133.84,133.79,133.84,5684.0,118.0461,118.0726,118.0285,118.0726,5684.0
2017-11-22 14:10:00,133.84,133.87,133.83,133.86,28307.0,118.0726,118.0991,118.0638,118.0902,28307.0
2017-11-22 14:15:00,133.86,133.86,133.82,133.83,9058.0,118.0902,118.0902,118.055,118.0638,9058.0
2017-11-22 14:20:00,133.83,133.84,133.82,133.83,18630.0,118.0638,118.0726,118.055,118.0638,18630.0
2017-11-22 14:25:00,133.83,133.85,133.8,133.81,15472.0,118.0638,118.0814,118.0373,118.0461,15472.0
2017-11-22 14:30:00,133.81,133.84,133.81,133.84,10776.0,118.0461,118.0726,118.0461,118.0726,10776.0
2017-11-22 14:35:00,133.84,133.87,133.83,133.87,14784.0,118.0726,118.0991,118.0638,118.0991,14784.0
2017-11-22 14:40:00,133.87,133.89,133.86,133.89,23826.0,118.0991,118.1167,118.0902,118.1167,23826.0
2017-11-22 14:45:00,133.88,133.9,133.85,133.86,10745.0,118.1079,118.1255,118.0814,118.0902,10745.0
2017-11-22 14:50:00,133.87,133.88,133.85,133.87,7552.0,118.0991,118.1079,118.0814,118.0991,7552.0
2017-11-22 14:55:00,133.86,133.87,133.85,133.85,8237.0,118.0902,118.0991,118.0814,118.0814,8237.0
2017-11-22 15:00:00,133.86,133.86,133.81,133.82,15864.0,118.0902,118.0902,118.0461,118.055,15864.0
2017-11-22 15:05:00,133.82,133.84,133.8,133.81,15668.0,118.055,118.0726,118.0373,118.0461,15668.0
2017-11-22 15:10:00,133.8,133.84,133.8,133.83,12866.0,118.0373,118.0726,118.0373,118.0638,12866.0
2017-11-22 15:15:00,133.84,133.85,133.82,133.85,11914.0,118.0726,118.0814,118.055,118.0814,11914.0
2017-11-22 15:20:00,133.86,133.87,133.84,133.84,9651.0,118.0902,118.0991,118.0726,118.0726,9651.0
2017-11-22 15:25:00,133.85,133.86,133.83,133.86,11727.0,118.0814,118.0902,118.0638,118.0902,11727.0
2017-11-22 15:30:00,133.85,133.86,133.83,133.84,7125.0,118.0814,118.0902,118.0638,118.0726,7125.0
2017-11-22 15:35:00,133.85,133.87,133.84,133.86,16183.0,118.0814,118.0991,118.0726,118.0902,16183.0
2017-11-22 15:40:00,133.86,133.88,133.84,133.85,9684.0,118.0902,118.1079,118.0726,118.0814,9684.0
2017-11-22 15:45:00,133.85,133.86,133.83,133.84,22820.0,118.0814,118.0902,118.0638,118.0726,22820.0
2017-11-22 15:50:00,133.84,133.86,133.82,133.86,20450.0,118.0726,118.0902,118.055,118.0902,20450.0
2017-11-22 15:55:00,133.85,133.85,133.78,133.78,28469.0,118.0814,118.0814,118.0197,118.0197,28469.0
2017-11-24 09:30:00,134.08,134.09,134.0,134.05,61475.0,118.2843,118.2932,118.2138,118.2579,61475.0
2017-11-24 09:35:00,134.05,134.08,134.04,134.06,29230.0,118.2579,118.2843,118.249,118.2667,29230.0
2017-11-24 09:40:00,134.07,134.07,134.02,134.06,9049.0,118.2755,118.2755,118.2314,118.2667,9049.0
2017-11-24 09:45:00,134.06,134.06,134.02,134.05,9117.0,118.2667,118.2667,118.2314,118.2579,9117.0
2017-11-24 09:50:00,134.04,134.06,134.02,134.03,16173.0,118.249,118.2667,118.2314,118.2402,16173.0
2017-11-24 09:55:00,134.03,134.07,134.01,134.06,9081.0,118.2402,118.2755,118.2226,118.2667,9081.0
2017-11-24 10:00:00,134.06,134.06,133.99,134.0,9924.0,118.2667,118.2667,118.2049,118.2138,9924.0
2017-11-24 10:05:00,134.02,134.02,133.97,134.0,13773.0,118.2314,118.2314,118.1873,118.2138,13773.0
2017-11-24 10:10:00,134.0,134.04,134.0,134.03,4437.0,118.2138,118.249,118.2138,118.2402,4437.0
2017-11-24 10:15:00,134.02,134.08,134.02,134.06,40585.0,118.2314,118.2843,118.2314,118.2667,40585.0
2017-11-24 10:20:00,134.07,134.1,134.01,134.02,16820.0,118.2755,118.302,118.2226,118.2314,16820.0
2017-11-24 10:25:00,134.02,134.06,134.02,134.05,13695.0,118.2314,118.2667,118.2314,118.2579,13695.0
2017-11-24 10:30:00,134.04,134.07,134.04,134.06,7754.0,118.249,118.2755,118.249,118.2667,7754.0
2017-11-24 10:35:00,134.07,134.08,134.04,134.05,7038.0,118.2755,118.2843,118.249,118.2579,7038.0
2017-11-24 10:40:00,134.04,134.06,134.02,134.05,7312.0,118.249,118.2667,118.2314,118.2579,7312.0
2017-11-24 10:45:00,134.04,134.05,134.02,134.02,6551.0,118.249,118.2579,118.2314,118.2314,6551.0
2017-11-24 10:50:00,134.03,134.06,134.02,134.05,4930.0,118.2402,118.2667,118.2314,118.2579,4930.0
2017-11-24 10:55:00,134.05,134.07,134.04,134.06,6585.0,118.2579,118.2755,118.249,118.2667,6585.0
2017-11-24 11:00:00,134.06,134.09,134.06,134.09,3902.0,118.2667,118.2932,118.2667,118.2932,3902.0
2017-11-24 11:05:00,134.09,134.11,134.08,134.09,8906.0,118.2932,118.3108,118.2843,118.2932,8906.0
2017-11-24 11:10:00,134.11,134.11,134.08,134.1,7662.0,118.3108,118.3108,118.2843,118.302,7662.0
2017-11-24 11:15:00,134.09,134.11,134.08,134.09,16495.0,118.2932,118.3108,118.2843,118.2932,16495.0
2017-11-24 11:20:00,134.09,134.12,134.06,134.06,10659.0,118.2932,118.3196,118.2667,118.2667,10659.0
2017-11-24 11:25:00,134.07,134.09,134.06,134.07,6290.0,118.2755,118.2932,118.2667,118.2755,6290.0
2017-11-24 11:30:00,134.08,134.09,134.05,134.06,21802.0,118.2843,118.2932,118.2579,118.2667,21802.0
2017-11-24 11:35:00,134.06,134.1,134.05,134.1,20471.0,118.2667,118.302,118.2579,118.302,20471.0
2017-11-24 11:40:00,134.09,134.11,134.08,134.09,6041.0,118.2932,118.3108,118.2843,118.2932,6041.0
2017-11-24 11:45:00,134.09,134.11,134.08,134.09,7256.0,118.2932,118.3108,118.2843,118.2932,7256.0
2017-11-24 11:50:00,134.07,134.09,134.07,134.07,18621.0,118.2755,118.2932,118.2755,118.2755,18621.0
2017-11-24 11:55:00,134.07,134.09,134.06,134.08,23283.0,118.2755,118.2932,118.2667,118.2843,23283.0
2017-11-24 12:00:00,134.09,134.1,134.07,134.1,10287.0,118.2932,118.302,118.2755,118.302,10287.0
2017-11-24 12:05:00,134.11,134.12,134.09,134.1,8603.0,118.3108,118.3196,118.2932,118.302,8603.0
2017-11-24 12:10:00,134.1,134.12,134.1,134.11,10039.0,118.302,118.3196,118.302,118.3108,10039.0
2017-11-24 12:15:00,134.12,134.13,134.1,134.12,20545.0,118.3196,118.3284,118.302,118.3196,20545.0
2017-11-24 12:20:00,134.11,134.11,134.08,134.1,8001.0,118.3108,118.3108,118.2843,118.302,8001.0
2017-11-24 12:25:00,134.09,134.12,134.09,134.12,15344.0,118.2932,118.3196,118.2932,118.3196,15344.0
2017-11-24 12:30:00,134.12,134.12,134.11,134.12,3461.0,118.3196,118.3196,118.3108,118.3196,3461.0
2017-11-24 12:35:00,134.12,134.13,134.11,134.12,15065.0,118.3196,118.3284,118.3108,118.3196,15065.0
2017-11-24 12:40:00,134.13,134.13,134.07,134.08,6157.0,118.3284,118.3284,118.2755,118.2843,6157.0
2017-11-24 12:45:00,134.09,134.1,134.07,134.1,6606.0,118.2932,118.302,118.2755,118.302,6606.0
2017-11-24 12:50:00,134.1,134.11,134.07,134.08,13648.0,118.302,118.3108,118.2755,118.2843,13648.0
2017-11-24 12:55:00,134.08,134.09,134.03,134.08,31740.0,118.2843,118.2932,118.2402,118.2843,31740.0
2017-11-27 09:30:00,134.12,134.15,134.06,134.1,219175.0,118.3196,118.3461,118.2667,118.302,219175.0
2017-11-27 09:35:00,134.11,134.13,134.06,134.13,25363.0,118.3108,118.3284,118.2667,118.3284,25363.0
2017-11-27 09:40:00,134.14,134.27,134.14,134.26,23861.0,118.3373,118.4519,118.3373,118.4431,23861.0
2017-11-27 09:45:00,134.25,134.29,134.23,134.27,34029.0,118.4343,118.4696,118.4167,118.4519,34029.0
2017-11-27 09:50:00,134.26,134.28,134.19,134.2,9912.0,118.4431,118.4608,118.3814,118.3902,9912.0
2017-11-27 09:55:00,134.19,134.22,134.18,134.19,10267.0,118.3814,118.4078,118.3725,118.3814,10267.0
2017-11-27 10:00:00,134.19,134.2,134.13,134.19,32183.0,118.3814,118.3902,118.3284,118.3814,32183.0
2017-11-27 10:05:00,134.18,134.18,134.12,134.14,15851.0,118.3725,118.3725,118.3196,118.3373,15851.0
2017-11-27 10:10:00,134.14,134.21,134.12,134.13,9954.0,118.3373,118.399,118.3196,118.3284,9954.0
2017-11-27 10:15:00,134.14,134.23,134.14,134.23,35430.0,118.3373,118.4167,118.3373,118.4167,35430.0
2017-11-27 10:20:00,134.22,134.22,134.18,134.2,18970.0,118.4078,118.4078,118.3725,118.3902,18970.0
2017-11-27 10:25:00,134.2,134.21,134.17,134.19,31582.0,118.3902,118.399,118.3637,118.3814,31582.0
2017-11-27 10:30:00,134.19,134.21,134.16,134.17,31724.0,118.3814,118.399,118.3549,118.3637,31724.0
2017-11-27 10:35:00,134.17,134.18,134.15,134.18,14186.0,118.3637,118.3725,118.3461,118.3725,14186.0
2017-11-27 10:40:00,134.18,134.21,134.17,134.21,13025.0,118.3725,118.399,118.3637,118.399,13025.0
2017-11-27 10:45:00,134.21,134.23,134.18,134.18,13685.0,118.399,118.4167,118.3725,118.3725,13685.0
2017-11-27 10:50:00,134.17,134.2,134.16,134.16,21588.0,118.3637,118.3902,118.3549,118.3549,21588.0
2017-11-27 10:55:00,134.17,134.18,134.16,134.17,21522.0,118.3637,118.3725,118.3549,118.3637,21522.0
2017-11-27 11:00:00,134.18,134.18,134.16,134.16,19487.0,118.3725,118.3725,118.3549,118.3549,19487.0
2017-11-27 11:05:00,134.17,134.19,134.16,134.18,13880.0,118.3637,118.3814,118.3549,118.3725,13880.0
2017-11-27 11:10:00,134.19,134.19,134.07,134.08,34224.0,118.3814,118.3814,118.2755,118.2843,34224.0
2017-11-27 11:15:00,134.08,134.08,134.0,134.0,11340.0,118.2843,118.2843,118.2138,118.2138,11340.0
2017-11-27 11:20:00,134.0,134.0,133.95,133.99,16019.0,118.2138,118.2138,118.1696,118.2049,16019.0
2017-11-27 11:25:00,133.97,133.98,133.9,133.92,20121.0,118.1873,118.1961,118.1255,118.1432,20121.0
2017-11-27 11:30:00,133.9,133.97,133.9,133.95,26978.0,118.1255,118.1873,118.1255,118.1696,26978.0
2017-11-27 11:35:00,133.95,133.95,133.86,133.89,15056.0,118.1696,118.1696,118.0902,118.1167,15056.0
2017-11-27 11:40:00,133.89,133.94,133.87,133.92,32209.0,118.1167,118.1608,118.0991,118.1432,32209.0
2017-11-27 11:45:00,133.93,133.99,133.92,133.99,15559.0,118.152,118.2049,118.1432,118.2049,15559.0
2017-11-27 11:50:00,134.0,134.01,133.99,134.01,29753.0,118.2138,118.2226,118.2049,118.2226,29753.0
2017-11-27 11:55:00,134.02,134.02,133.99,134.01,5574.0,118.2314,118.2314,118.2049,118.2226,5574.0
2017-11-27 12:00:00,134.01,134.01,133.96,133.98,14150.0,118.2226,118.2226,118.1785,118.1961,14150.0
2017-11-27 12:05:00,133.98,134.0,133.96,133.97,5898.0,118.1961,118.2138,118.1785,118.1873,5898.0
2017-11-27 12:10:00,133.98,133.99,133.96,133.98,10047.0,118.1961,118.2049,118.1785,118.1961,10047.0
2017-11-27 12:15:00,133.98,133.99,133.96,133.98,13745.0,118.1961,118.2049,118.1785,118.1961,13745.0
2017-11-27 12:20:00,133.97,134.0,133.96,133.98,7476.0,118.1873,118.2138,118.1785,118.1961,7476.0
2017-11-27 12:25:00,133.97,133.98,133.95,133.98,7103.0,118.1873,118.1961,118.1696,118.1961,7103.0
2017-11-27 12:30:00,133.98,134.0,133.97,134.0,2340.0,118.1961,118.2138,118.1873,118.2138,2340.0
2017-11-27 12:35:00,134.0,134.0,133.96,133.96,13133.0,118.2138,118.2138,118.1785,118.1785,13133.0
2017-11-27 12:40:00,133.95,133.96,133.92,133.93,8876.0,118.1696,118.1785,118.1432,118.152,8876.0
2017-11-27 12:45:00,133.92,133.95,133.91,133.94,15950.0,118.1432,118.1696,118.1344,118.1608,15950.0
2017-11-27 12:50:00,133.97,134.0,133.96,133.99,8681.0,118.1873,118.2138,118.1785,118.2049,8681.0
2017-11-27 12:55:00,134.0,134.01,133.98,133.98,4766.0,118.2138,118.2226,118.1961,118.1961,4766.0
2017-11-27 13:00:00,134.0,134.06,134.0,134.06,7678.0,118.2138,118.2667,118.2138,118.2667,7678.0
2017-11-27 13:05:00,134.05,134.09,134.05,134.07,18762.0,118.2579,118.2932,118.2579,118.2755,18762.0
2017-11-27 13:10:00,134.06,134.08,134.02,134.04,89217.0,118.2667,118.2843,118.2314,118.249,89217.0
2017-11-27 13:15:00,134.05,134.07,134.03,134.04,5600.0,118.2579,118.2755,118.2402,118.249,5600.0
2017-11-27 13:20:00,134.05,134.06,134.04,134.05,2769.0,118.2579,118.2667,118.249,118.2579,2769.0
2017-11-27 13:25:00,134.05,134.05,134.02,134.04,4745.0,118.2579,118.2579,118.2314,118.249,4745.0
2017-11-27 13:30:00,134.05,134.06,134.03,134.03,3458.0,118.2579,118.2667,118.2402,118.2402,3458.0
2017-11-27 13:35:00,134.03,134.03,134.01,134.02,3326.0,118.2402,118.2402,118.2226,118.2314,3326.0
2017-11-27 13:40:00,134.03,134.04,134.02,134.03,4959.0,118.2402,118.249,118.2314,118.2402,4959.0
2017-11-27 13:45:00,134.03,134.05,134.03,134.04,8193.0,118.2402,118.2579,118.2402,118.249,8193.0
2017-11-27 13:50:00,134.04,134.07,134.03,134.05,4772.0,118.249,118.2755,118.2402,118.2579,4772.0
2017-11-27 13:55:00,134.06,134.09,134.04,134.08,26271.0,118.2667,118.2932,118.249,118.2843,26271.0
2017-11-27 14:00:00,134.07,134.08,134.04,134.05,12592.0,118.2755,118.2843,118.249,118.2579,12592.0
2017-11-27 14:05:00,134.05,134.06,134.03,134.03,6417.0,118.2579,118.2667,118.2402,118.2402,6417.0
2017-11-27 14:10:00,134.03,134.04,134.01,134.01,17293.0,118.2402,118.249,118.2226,118.2226,17293.0
2017-11-27 14:15:00,134.02,134.04,134.01,134.02,9985.0,118.2314,118.249,118.2226,118.2314,9985.0
2017-11-27 14:20:00,134.03,134.04,134.0,134.0,8288.0,118.2402,118.249,118.2138,118.2138,8288.0
2017-11-27 14:25:00,134.0,134.04,133.99,134.02,35266.0,118.2138,118.249,118.2049,118.2314,35266.0
2017-11-27 14:30:00,134.03,134.06,134.02,134.03,17258.0,118.2402,118.2667,118.2314,118.2402,17258.0
2017-11-27 14:35:00,134.02,134.03,133.99,134.02,17825.0,118.2314,118.2402,118.2049,118.2314,17825.0
2017-11-27 14:40:00,134.01,134.04,134.01,134.03,5085.0,118.2226,118.249,118.2226,118.2402,5085.0
2017-11-27 14:45:00,134.03,134.05,134.02,134.04,10288.0,118.2402,118.2579,118.2314,118.249,10288.0
2017-11-27 14:50:00,134.03,134.04,133.99,134.02,15466.0,118.2402,118.249,118.2049,118.2314,15466.0
2017-11-27 14:55:00,134.01,134.06,134.01,134.05,19084.0,118.2226,118.2667,118.2226,118.2579,19084.0
2017-11-27 15:00:00,134.04,134.05,134.01,134.02,8613.0,118.249,118.2579,118.2226,118.2314,8613.0
2017-11-27 15:05:00,134.01,134.03,134.01,134.02,13714.0,118.2226,118.2402,118.2226,118.2314,13714.0
2017-11-27 15:10:00,134.02,134.05,134.01,134.03,40909.0,118.2314,118.2579,118.2226,118.2402,40909.0
2017-11-27 15:15:00,134.02,134.03,134.0,134.02,38179.0,118.2314,118.2402,118.2138,118.2314,38179.0
2017-11-27 15:20:00,134.01,134.05,134.01,134.04,20970.0,118.2226,118.2579,118.2226,118.249,20970.0
2017-11-27 15:25:00,134.05,134.06,134.03,134.03,21859.0,118.2579,118.2667,118.2402,118.2402,21859.0
2017-11-27 15:30:00,134.04,134.06,134.03,134.03,11439.0,118.249,118.2667,118.2402,118.2402,11439.0
2017-11-27 15:35:00,134.04,134.05,134.02,134.03,15350.0,118.249,118.2579,118.2314,118.2402,15350.0
2017-11-27 15:40:00,134.04,134.04,134.02,134.03,10552.0,118.249,118.249,118.2314,118.2402,10552.0
2017-11-27 15:45:00,134.04,134.04,134.0,134.02,11956.0,118.249,118.249,118.2138,118.2314,11956.0
2017-11-27 15:50:00,134.03,134.03,133.99,134.0,13486.0,118.2402,118.2402,118.2049,118.2138,13486.0
2017-11-27 15:55:00,134.01,134.04,133.97,133.98,29641.0,118.2226,118.249,118.1873,118.1961,29641.0
2017-11-28 09:30:00,134.25,134.25,134.19,134.23,96996.0,118.4343,118.4343,118.3814,118.4167,96996.0
2017-11-28 09:35:00,134.24,134.24,134.14,134.18,10963.0,118.4255,118.4255,118.3373,118.3725,10963.0
2017-11-28 09:40:00,134.2,134.29,134.17,134.28,26486.0,118.3902,118.4696,118.3637,118.4608,26486.0
2017-11-28 09:45:00,134.29,134.31,134.17,134.18,16024.0,118.4696,118.4872,118.3637,118.3725,16024.0
2017-11-28 09:50:00,134.17,134.24,134.16,134.24,10383.0,118.3637,118.4255,118.3549,118.4255,10383.0
2017-11-28 09:55:00,134.23,134.26,134.21,134.26,115536.0,118.4167,118.4431,118.399,118.4431,115536.0
2017-11-28 10:00:00,134.26,134.3,134.26,134.27,77468.0,118.4431,118.4784,118.4431,118.4519,77468.0
2017-11-28 10:05:00,134.28,134.34,134.25,134.34,284792.0,118.4608,118.5137,118.4343,118.5137,284792.0
2017-11-28 10:10:00,134.34,134.37,134.32,134.34,13136.0,118.5137,118.5402,118.4961,118.5137,13136.0
2017-11-28 10:15:00,134.34,134.36,134.3,134.33,217435.0,118.5137,118.5313,118.4784,118.5049,217435.0
2017-11-28 10:20:00,134.32,134.36,134.31,134.32,169266.0,118.4961,118.5313,118.4872,118.4961,169266.0
2017-11-28 10:25:00,134.33,134.35,134.27,134.28,22804.0,118.5049,118.5225,118.4519,118.4608,22804.0
2017-11-28 10:30:00,134.29,134.32,134.28,134.32,9329.0,118.4696,118.4961,118.4608,118.4961,9329.0
2017-11-28 10:35:00,134.33,134.38,134.32,134.38,24022.0,118.5049,118.549,118.4961,118.549,24022.0
2017-11-28 10:40:00,134.37,134.41,134.34,134.4,64463.0,118.5402,118.5755,118.5137,118.5666,64463.0
2017-11-28 10:45:00,134.4,134.41,134.37,134.39,23628.0,118.5666,118.5755,118.5402,118.5578,23628.0
2017-11-28 10:50:00,134.39,134.42,134.38,134.39,19435.0,118.5578,118.5843,118.549,118.5578,19435.0
2017-11-28 10:55:00,134.38,134.4,134.37,134.4,7436.0,118.549,118.5666,118.5402,118.5666,7436.0
2017-11-28 11:00:00,134.4,134.43,134.38,134.43,7858.0,118.5666,118.5931,118.549,118.5931,7858.0
2017-11-28 11:05:00,134.42,134.45,134.41,134.43,13666.0,118.5843,118.6107,118.5755,118.5931,13666.0
2017-11-28 11:10:00,134.43,134.44,134.4,134.41,16402.0,118.5931,118.6019,118.5666,118.5755,16402.0
2017-11-28 11:15:00,134.41,134.43,134.39,134.42,36825.0,118.5755,118.5931,118.5578,118.5843,36825.0
2017-11-28 11:20:00,134.42,134.44,134.41,134.43,25582.0,118.5843,118.6019,118.5755,118.5931,25582.0
2017-11-28 11:25:00,134.44,134.48,134.43,134.46,17670.0,118.6019,118.6372,118.5931,118.6196,17670.0
2017-11-28 11:30:00,134.47,134.49,134.45,134.48,21918.0,118.6284,118.646,118.6107,118.6372,21918.0
2017-11-28 11:35:00,134.48,134.64,134.47,134.61,34991.0,118.6372,118.7784,118.6284,118.7519,34991.0
2017-11-28 11:40:00,134.62,134.63,134.58,134.6,12975.0,118.7607,118.7695,118.7254,118.7431,12975.0
2017-11-28 11:45:00,134.6,134.63,134.58,134.62,13665.0,118.7431,118.7695,118.7254,118.7607,13665.0
2017-11-28 11:50:00,134.62,134.63,134.61,134.62,17996.0,118.7607,118.7695,118.7519,118.7607,17996.0
2017-11-28 11:55:00,134.62,134.66,134.61,134.64,42671.0,118.7607,118.796,118.7519,118.7784,42671.0
2017-11-28 12:00:00,134.65,134.7,134.64,134.68,52410.0,118.7872,118.8313,118.7784,118.8136,52410.0
2017-11-28 12:05:00,134.68,134.69,134.66,134.68,11630.0,118.8136,118.8225,118.796,118.8136,11630.0
2017-11-28 12:10:00,134.68,134.72,134.67,134.72,19686.0,118.8136,118.8489,118.8048,118.8489,19686.0
2017-11-28 12:15:00,134.73,134.77,134.7,134.77,11016.0,118.8578,118.893,118.8313,118.893,11016.0
2017-11-28 12:20:00,134.77,134.8,134.76,134.8,10877.0,118.893,118.9195,118.8842,118.9195,10877.0
2017-11-28 12:25:00,134.8,134.81,134.77,134.78,9181.0,118.9195,118.9283,118.893,118.9019,9181.0
2017-11-28 12:30:00,134.77,134.8,134.76,134.76,9453.0,118.893,118.9195,118.8842,118.8842,9453.0
2017-11-28 12:35:00,134.76,134.77,134.74,134.76,15473.0,118.8842,118.893,118.8666,118.8842,15473.0
2017-11-28 12:40:00,134.75,134.76,134.72,134.74,10191.0,118.8754,118.8842,118.8489,118.8666,10191.0
2017-11-28 12:45:00,134.74,134.76,134.73,134.75,12294.0,118.8666,118.8842,118.8578,118.8754,12294.0
2017-11-28 12:50:00,134.75,134.78,134.74,134.78,18424.0,118.8754,118.9019,118.8666,118.9019,18424.0
2017-11-28 12:55:00,134.78,134.85,134.77,134.83,16742.0,118.9019,118.9636,118.893,118.946,16742.0
2017-11-28 13:00:00,134.83,134.92,134.83,134.91,35886.0,118.946,119.0254,118.946,119.0165,35886.0
2017-11-28 13:05:00,134.9,134.96,134.9,134.95,19583.0,119.0077,119.0607,119.0077,119.0518,19583.0
2017-11-28 13:10:00,134.97,134.97,134.9,134.9,10432.0,119.0695,119.0695,119.0077,119.0077,10432.0
2017-11-28 13:15:00,134.91,134.93,134.89,134.89,9510.0,119.0165,119.0342,118.9989,118.9989,9510.0
2017-11-28 13:20:00,134.9,134.9,134.78,134.79,19413.0,119.0077,119.0077,118.9019,118.9107,19413.0
2017-11-28 13:25:00,134.79,134.81,134.72,134.8,25400.0,118.9107,118.9283,118.8489,118.9195,25400.0
2017-11-28 13:30:00,134.79,134.85,134.79,134.85,10168.0,118.9107,118.9636,118.9107,118.9636,10168.0
2017-11-28 13:35:00,134.84,134.84,134.8,134.8,18849.0,118.9548,118.9548,118.9195,118.9195,18849.0
2017-11-28 13:40:00,134.8,134.82,134.78,134.8,36146.0,118.9195,118.9372,118.9019,118.9195,36146.0
2017-11-28 13:45:00,134.81,134.82,134.76,134.76,19064.0,118.9283,118.9372,118.8842,118.8842,19064.0
2017-11-28 13:50:00,134.76,134.77,134.62,134.62,15979.0,118.8842,118.893,118.7607,118.7607,15979.0
2017-11-28 13:55:00,134.59,134.61,134.53,134.57,49566.0,118.7342,118.7519,118.6813,118.7166,49566.0
2017-11-28 14:00:00,134.55,134.55,134.41,134.5,62594.0,118.699,118.699,118.5755,118.6549,62594.0
2017-11-28 14:05:00,134.49,134.63,134.48,134.61,29659.0,118.646,118.7695,118.6372,118.7519,29659.0
2017-11-28 14:10:00,134.61,134.63,134.58,134.61,31047.0,118.7519,118.7695,118.7254,118.7519,31047.0
2017-11-28 14:15:00,134.61,134.66,134.59,134.65,12525.0,118.7519,118.796,118.7342,118.7872,12525.0
2017-11-28 14:20:00,134.65,134.68,134.62,134.67,50587.0,118.7872,118.8136,118.7607,118.8048,50587.0
2017-11-28 14:25:00,134.69,134.74,134.68,134.73,37253.0,118.8225,118.8666,118.8136,118.8578,37253.0
2017-11-28 14:30:00,134.74,134.82,134.73,134.82,19844.0,118.8666,118.9372,118.8578,118.9372,19844.0
2017-11-28 14:35:00,134.82,134.86,134.81,134.84,17033.0,118.9372,118.9724,118.9283,118.9548,17033.0
2017-11-28 14:40:00,134.83,134.93,134.83,134.92,53454.0,118.946,119.0342,118.946,119.0254,53454.0
2017-11-28 14:45:00,134.92,134.98,134.92,134.97,16898.0,119.0254,119.0783,119.0254,119.0695,16898.0
2017-11-28 14:50:00,134.98,135.1,134.97,135.09,50723.0,119.0783,119.1842,119.0695,119.1753,50723.0
2017-11-28 14:55:00,135.09,135.09,135.02,135.07,10927.0,119.1753,119.1753,119.1136,119.1577,10927.0
2017-11-28 15:00:00,135.04,135.08,135.02,135.07,15147.0,119.1312,119.1665,119.1136,119.1577,15147.0
2017-11-28 15:05:00,135.07,135.14,135.06,135.14,12511.0,119.1577,119.2195,119.1489,119.2195,12511.0
2017-11-28 15:10:00,135.14,135.25,135.13,135.25,21306.0,119.2195,119.3165,119.2106,119.3165,21306.0
2017-11-28 15:15:00,135.28,135.32,135.24,135.32,16538.0,119.343,119.3782,119.3077,119.3782,16538.0
2017-11-28 15:20:00,135.31,135.36,135.3,135.32,30531.0,119.3694,119.4135,119.3606,119.3782,30531.0
2017-11-28 15:25:00,135.31,135.31,135.21,135.22,35586.0,119.3694,119.3694,119.2812,119.29,35586.0
2017-11-28 15:30:00,135.23,135.25,135.19,135.21,15352.0,119.2989,119.3165,119.2636,119.2812,15352.0
2017-11-28 15:35:00,135.2,135.22,135.15,135.19,52785.0,119.2724,119.29,119.2283,119.2636,52785.0
2017-11-28 15:40:00,135.18,135.28,135.17,135.27,17176.0,119.2547,119.343,119.2459,119.3341,17176.0
2017-11-28 15:45:00,135.27,135.29,135.25,135.25,33837.0,119.3341,119.3518,119.3165,119.3165,33837.0
2017-11-28 15:50:00,135.27,135.32,135.26,135.3,60866.0,119.3341,119.3782,119.3253,119.3606,60866.0
2017-11-28 15:55:00,135.29,135.32,135.22,135.31,60689.0,119.3518,119.3782,119.29,119.3694,60689.0
2017-11-29 09:30:00,135.46,135.53,135.43,135.44,59461.0,119.5018,119.5635,119.4753,119.4841,59461.0
2017-11-29 09:35:00,135.43,135.5,135.42,135.49,17472.0,119.4753,119.537,119.4665,119.5282,17472.0
2017-11-29 09:40:00,135.52,135.64,135.52,135.64,24043.0,119.5547,119.6605,119.5547,119.6605,24043.0
2017-11-29 09:45:00,135.63,135.64,135.55,135.59,11630.0,119.6517,119.6605,119.5812,119.6164,11630.0
2017-11-29 09:50:00,135.59,135.66,135.57,135.63,13565.0,119.6164,119.6782,119.5988,119.6517,13565.0
2017-11-29 09:55:00,135.64,135.79,135.63,135.72,20415.0,119.6605,119.7929,119.6517,119.7311,20415.0
2017-11-29 10:00:00,135.71,135.72,135.64,135.68,27528.0,119.7223,119.7311,119.6605,119.6958,27528.0
2017-11-29 10:05:00,135.68,135.72,135.64,135.65,12862.0,119.6958,119.7311,119.6605,119.6694,12862.0
2017-11-29 10:10:00,135.66,135.73,135.61,135.62,55469.0,119.6782,119.7399,119.6341,119.6429,55469.0
2017-11-29 10:15:00,135.62,135.62,135.4,135.43,26342.0,119.6429,119.6429,119.4488,119.4753,26342.0
2017-11-29 10:20:00,135.42,135.45,135.35,135.39,22233.0,119.4665,119.4929,119.4047,119.44,22233.0
2017-11-29 10:25:00,135.37,135.39,135.31,135.37,10328.0,119.4224,119.44,119.3694,119.4224,10328.0
2017-11-29 10:30:00,135.37,135.4,135.3,135.37,21059.0,119.4224,119.4488,119.3606,119.4224,21059.0
2017-11-29 10:35:00,135.37,135.57,135.37,135.54,15960.0,119.4224,119.5988,119.4224,119.5723,15960.0
2017-11-29 10:40:00,135.54,135.6,135.49,135.55,28522.0,119.5723,119.6253,119.5282,119.5812,28522.0
2017-11-29 10:45:00,135.55,135.56,135.44,135.5,38058.0,119.5812,119.59,119.4841,119.537,38058.0
2017-11-29 10:50:00,135.51,135.51,135.38,135.39,44605.0,119.5459,119.5459,119.4312,119.44,44605.0
2017-11-29 10:55:00,135.44,135.47,135.35,135.4,30596.0,119.4841,119.5106,119.4047,119.4488,30596.0
2017-11-29 11:00:00,135.39,135.43,135.31,135.4,17015.0,119.44,119.4753,119.3694,119.4488,17015.0
2017-11-29 11:05:00,135.43,135.44,135.3,135.32,8845.0,119.4753,119.4841,119.3606,119.3782,8845.0
2017-11-29 11:10:00,135.31,135.45,135.27,135.38,46579.0,119.3694,119.4929,119.3341,119.4312,46579.0
2017-11-29 11:15:00,135.38,135.4,135.32,135.37,15479.0,119.4312,119.4488,119.3782,119.4224,15479.0
2017-11-29 11:20:00,135.37,135.38,135.22,135.24,29608.0,119.4224,119.4312,119.29,119.3077,29608.0
2017-11-29 11:25:00,135.23,135.29,135.19,135.29,16580.0,119.2989,119.3518,119.2636,119.3518,16580.0
2017-11-29 11:30:00,135.28,135.3,135.24,135.28,14789.0,119.343,119.3606,119.3077,119.343,14789.0
2017-11-29 11:35:00,135.3,135.35,135.3,135.32,12992.0,119.3606,119.4047,119.3606,119.3782,12992.0
2017-11-29 11:40:00,135.32,135.32,135.13,135.16,20929.0,119.3782,119.3782,119.2106,119.2371,20929.0
2017-11-29 11:45:00,135.16,135.18,135.12,135.17,10468.0,119.2371,119.2547,119.2018,119.2459,10468.0
2017-11-29 11:50:00,135.17,135.2,135.13,135.16,36644.0,119.2459,119.2724,119.2106,119.2371,36644.0
2017-11-29 11:55:00,135.13,135.14,135.07,135.08,31013.0,119.2106,119.2195,119.1577,119.1665,31013.0
2017-11-29 12:00:00,135.09,135.15,135.01,135.04,30207.0,119.1753,119.2283,119.1048,119.1312,30207.0
2017-11-29 12:05:00,135.05,135.15,135.01,135.12,47684.0,119.1401,119.2283,119.1048,119.2018,47684.0
2017-11-29 12:10:00,135.14,135.19,135.12,135.15,30463.0,119.2195,119.2636,119.2018,119.2283,30463.0
2017-11-29 12:15:00,135.15,135.24,135.12,135.22,13277.0,119.2283,119.3077,119.2018,119.29,13277.0
2017-11-29 12:20:00,135.22,135.29,135.22,135.27,14740.0,119.29,119.3518,119.29,119.3341,14740.0
2017-11-29 12:25:00,135.25,135.29,135.21,135.23,8223.0,119.3165,119.3518,119.2812,119.2989,8223.0
2017-11-29 12:30:00,135.22,135.24,135.17,135.17,14172.0,119.29,119.3077,119.2459,119.2459,14172.0
2017-11-29 12:35:00,135.2,135.31,135.2,135.3,27196.0,119.2724,119.3694,119.2724,119.3606,27196.0
2017-11-29 12:40:00,135.3,135.35,135.3,135.31,12616.0,119.3606,119.4047,119.3606,119.3694,12616.0
2017-11-29 12:45:00,135.31,135.38,135.29,135.37,7272.0,119.3694,119.4312,119.3518,119.4224,7272.0
2017-11-29 12:50:00,135.38,135.38,135.28,135.29,11610.0,119.4312,119.4312,119.343,119.3518,11610.0
2017-11-29 12:55:00,135.28,135.35,135.26,135.3,36338.0,119.343,119.4047,119.3253,119.3606,36338.0
2017-11-29 13:00:00,135.3,135.31,135.25,135.26,7805.0,119.3606,119.3694,119.3165,119.3253,7805.0
2017-11-29 13:05:00,135.25,135.25,135.19,135.19,14325.0,119.3165,119.3165,119.2636,119.2636,14325.0
2017-11-29 13:10:00,135.21,135.28,135.2,135.26,9379.0,119.2812,119.343,119.2724,119.3253,9379.0
2017-11-29 13:15:00,135.26,135.33,135.26,135.33,35823.0,119.3253,119.3871,119.3253,119.3871,35823.0
2017-11-29 13:20:00,135.33,135.35,135.31,135.32,18492.0,119.3871,119.4047,119.3694,119.3782,18492.0
2017-11-29 13:25:00,135.33,135.35,135.32,135.32,16277.0,119.3871,119.4047,119.3782,119.3782,16277.0
2017-11-29 13:30:00,135.33,135.33,135.26,135.26,10447.0,119.3871,119.3871,119.3253,119.3253,10447.0
2017-11-29 13:35:00,135.25,135.28,135.23,135.24,6525.0,119.3165,119.343,119.2989,119.3077,6525.0
2017-11-29 13:40:00,135.21,135.26,135.18,135.24,3342.0,119.2812,119.3253,119.2547,119.3077,3342.0
2017-11-29 13:45:00,135.23,135.24,135.2,135.23,4727.0,119.2989,119.3077,119.2724,119.2989,4727.0
2017-11-29 13:50:00,135.23,135.24,135.15,135.16,11656.0,119.2989,119.3077,119.2283,119.2371,11656.0
2017-11-29 13:55:00,135.16,135.2,135.12,135.17,4970.0,119.2371,119.2724,119.2018,119.2459,4970.0
2017-11-29 14:00:00,135.16,135.28,135.16,135.25,6748.0,119.2371,119.343,119.2371,119.3165,6748.0
2017-11-29 14:05:00,135.24,135.27,135.23,135.25,3065.0,119.3077,119.3341,119.2989,119.3165,3065.0
2017-11-29 14:10:00,135.26,135.33,135.26,135.33,10384.0,119.3253,119.3871,119.3253,119.3871,10384.0
2017-11-29 14:15:00,135.29,135.32,135.27,135.31,7938.0,119.3518,119.3782,119.3341,119.3694,7938.0
2017-11-29 14:20:00,135.32,135.34,135.29,135.32,18634.0,119.3782,119.3959,119.3518,119.3782,18634.0
2017-11-29 14:25:00,135.33,135.33,135.23,135.3,16078.0,119.3871,119.3871,119.2989,119.3606,16078.0
2017-11-29 14:30:00,135.3,135.31,135.22,135.25,6167.0,119.3606,119.3694,119.29,119.3165,6167.0
2017-11-29 14:35:00,135.24,135.26,135.2,135.2,8929.0,119.3077,119.3253,119.2724,119.2724,8929.0
2017-11-29 14:40:00,135.19,135.28,135.19,135.21,12801.0,119.2636,119.343,119.2636,119.2812,12801.0
2017-11-29 14:45:00,135.21,135.26,135.18,135.26,19012.0,119.2812,119.3253,119.2547,119.3253,19012.0
2017-11-29 14:50:00,135.26,135.31,135.26,135.28,5957.0,119.3253,119.3694,119.3253,119.343,5957.0
2017-11-29 14:55:00,135.28,135.32,135.22,135.22,8711.0,119.343,119.3782,119.29,119.29,8711.0
2017-11-29 15:00:00,135.24,135.26,135.19,135.24,15066.0,119.3077,119.3253,119.2636,119.3077,15066.0
2017-11-29 15:05:00,135.23,135.27,135.19,135.24,10380.0,119.2989,119.3341,119.2636,119.3077,10380.0
2017-11-29 15:10:00,135.23,135.25,135.15,135.16,20871.0,119.2989,119.3165,119.2283,119.2371,20871.0
2017-11-29 15:15:00,135.16,135.18,135.12,135.15,7623.0,119.2371,119.2547,119.2018,119.2283,7623.0
2017-11-29 15:20:00,135.16,135.22,135.15,135.22,14700.0,119.2371,119.29,119.2283,119.29,14700.0
2017-11-29 15:25:00,135.21,135.26,135.19,135.25,15541.0,119.2812,119.3253,119.2636,119.3165,15541.0
2017-11-29 15:30:00,135.25,135.32,135.23,135.31,16959.0,119.3165,119.3782,119.2989,119.3694,16959.0
2017-11-29 15:35:00,135.31,135.32,135.25,135.27,26555.0,119.3694,119.3782,119.3165,119.3341,26555.0
2017-11-29 15:40:00,135.26,135.27,135.22,135.24,354753.0,119.3253,119.3341,119.29,119.3077,354753.0
2017-11-29 15:45:00,135.22,135.29,135.22,135.26,16058.0,119.29,119.3518,119.29,119.3253,16058.0
2017-11-29 15:50:00,135.27,135.34,135.27,135.33,28675.0,119.3341,119.3959,119.3341,119.3871,28675.0
2017-11-29 15:55:00,135.33,135.38,135.28,135.3,24012.0,119.3871,119.4312,119.343,119.3606,24012.0
2017-11-30 09:30:00,135.88,136.01,135.85,136.01,112440.0,119.8723,119.987,119.8458,119.987,112440.0
2017-11-30 09:35:00,136.02,136.08,135.98,136.0,29021.0,119.9958,120.0487,119.9605,119.9781,29021.0
2017-11-30 09:40:00,135.98,136.0,135.9,135.98,24955.0,119.9605,119.9781,119.8899,119.9605,24955.0
2017-11-30 09:45:00,135.98,136.01,135.91,135.93,13857.0,119.9605,119.987,119.8987,119.9164,13857.0
2017-11-30 09:50:00,135.9,135.92,135.78,135.85,21453.0,119.8899,119.9076,119.7841,119.8458,21453.0
2017-11-30 09:55:00,135.83,135.94,135.83,135.93,14948.0,119.8282,119.9252,119.8282,119.9164,14948.0
2017-11-30 10:00:00,135.92,135.97,135.87,135.96,13816.0,119.9076,119.9517,119.8635,119.9429,13816.0
2017-11-30 10:05:00,135.94,136.0,135.94,135.97,43134.0,119.9252,119.9781,119.9252,119.9517,43134.0
2017-11-30 10:10:00,135.97,136.08,135.97,136.04,23937.0,119.9517,120.0487,119.9517,120.0134,23937.0
2017-11-30 10:15:00,136.04,136.05,135.95,136.0,20138.0,120.0134,120.0222,119.934,119.9781,20138.0
2017-11-30 10:20:00,136.02,136.04,135.95,135.96,11322.0,119.9958,120.0134,119.934,119.9429,11322.0
2017-11-30 10:25:00,135.98,136.01,135.93,135.97,12333.0,119.9605,119.987,119.9164,119.9517,12333.0
2017-11-30 10:30:00,135.97,135.98,135.88,135.91,13019.0,119.9517,119.9605,119.8723,119.8987,13019.0
2017-11-30 10:35:00,135.91,135.91,135.79,135.81,17011.0,119.8987,119.8987,119.7929,119.8105,17011.0
2017-11-30 10:40:00,135.81,135.89,135.8,135.89,8575.0,119.8105,119.8811,119.8017,119.8811,8575.0
2017-11-30 10:45:00,135.91,135.94,135.88,135.94,12870.0,119.8987,119.9252,119.8723,119.9252,12870.0
2017-11-30 10:50:00,135.93,135.96,135.88,135.96,12268.0,119.9164,119.9429,119.8723,119.9429,12268.0
2017-11-30 10:55:00,135.99,136.13,135.98,136.11,64081.0,119.9693,120.0928,119.9605,120.0752,64081.0
2017-11-30 11:00:00,136.12,136.31,136.09,136.21,29104.0,120.084,120.2516,120.0575,120.1634,29104.0
2017-11-30 11:05:00,136.21,136.29,136.2,136.25,24999.0,120.1634,120.234,120.1546,120.1987,24999.0
2017-11-30 11:10:00,136.23,136.32,136.23,136.31,29590.0,120.181,120.2604,120.181,120.2516,29590.0
2017-11-30 11:15:00,136.33,136.39,136.32,136.37,20664.0,120.2693,120.3222,120.2604,120.3045,20664.0
2017-11-30 11:20:00,136.36,136.36,136.24,136.27,21169.0,120.2957,120.2957,120.1899,120.2163,21169.0
2017-11-30 11:25:00,136.27,136.27,136.14,136.17,27969.0,120.2163,120.2163,120.1016,120.1281,27969.0
2017-11-30 11:30:00,136.16,136.22,136.15,136.19,45421.0,120.1193,120.1722,120.1105,120.1458,45421.0
2017-11-30 11:35:00,136.2,136.21,136.14,136.19,61388.0,120.1546,120.1634,120.1016,120.1458,61388.0
2017-11-30 11:40:00,136.2,136.21,136.14,136.18,47341.0,120.1546,120.1634,120.1016,120.1369,47341.0
2017-11-30 11:45:00,136.18,136.21,136.15,136.21,28829.0,120.1369,120.1634,120.1105,120.1634,28829.0
2017-11-30 11:50:00,136.22,136.23,136.19,136.21,6017.0,120.1722,120.181,120.1458,120.1634,6017.0
2017-11-30 11:55:00,136.2,136.26,136.18,136.23,14968.0,120.1546,120.2075,120.1369,120.181,14968.0
2017-11-30 12:00:00,136.24,136.28,136.23,136.25,40293.0,120.1899,120.2252,120.181,120.1987,40293.0
2017-11-30 12:05:00,136.25,136.34,136.24,136.33,17714.0,120.1987,120.2781,120.1899,120.2693,17714.0
2017-11-30 12:10:00,136.35,136.49,136.33,136.47,27408.0,120.2869,120.4104,120.2693,120.3928,27408.0
2017-11-30 12:15:00,136.5,136.53,136.47,136.51,19972.0,120.4192,120.4457,120.3928,120.4281,19972.0
2017-11-30 12:20:00,136.52,136.6,136.52,136.59,21154.0,120.4369,120.5075,120.4369,120.4986,21154.0
2017-11-30 12:25:00,136.57,136.61,136.57,136.57,24746.0,120.481,120.5163,120.481,120.481,24746.0
2017-11-30 12:30:00,136.57,136.68,136.57,136.65,29562.0,120.481,120.578,120.481,120.5516,29562.0
2017-11-30 12:35:00,136.64,136.73,136.62,136.72,30136.0,120.5427,120.6221,120.5251,120.6133,30136.0
2017-11-30 12:40:00,136.71,136.8,136.68,136.78,26799.0,120.6045,120.6839,120.578,120.6662,26799.0
2017-11-30 12:45:00,136.8,136.92,136.78,136.85,347473.0,120.6839,120.7898,120.6662,120.728,347473.0
2017-11-30 12:50:00,136.83,136.84,136.71,136.73,48830.0,120.7104,120.7192,120.6045,120.6221,48830.0
2017-11-30 12:55:00,136.73,136.74,136.62,136.68,18336.0,120.6221,120.631,120.5251,120.578,18336.0
2017-11-30 13:00:00,136.67,136.81,136.66,136.76,29655.0,120.5692,120.6927,120.5604,120.6486,29655.0
2017-11-30 13:05:00,136.76,136.76,136.69,136.7,32593.0,120.6486,120.6486,120.5869,120.5957,32593.0
2017-11-30 13:10:00,136.7,136.73,136.66,136.7,29236.0,120.5957,120.6221,120.5604,120.5957,29236.0
2017-11-30 13:15:00,136.7,136.7,136.56,136.62,23516.0,120.5957,120.5957,120.4722,120.5251,23516.0
2017-11-30 13:20:00,136.62,136.62,136.54,136.54,23972.0,120.5251,120.5251,120.4545,120.4545,23972.0
2017-11-30 13:25:00,136.55,136.65,136.55,136.61,29138.0,120.4633,120.5516,120.4633,120.5163,29138.0
2017-11-30 13:30:00,136.61,136.61,136.5,136.53,13130.0,120.5163,120.5163,120.4192,120.4457,13130.0
2017-11-30 13:35:00,136.55,136.57,136.49,136.51,9879.0,120.4633,120.481,120.4104,120.4281,9879.0
2017-11-30 13:40:00,136.49,136.5,136.38,136.41,26051.0,120.4104,120.4192,120.3134,120.3398,26051.0
2017-11-30 13:45:00,136.41,136.44,136.4,136.41,18390.0,120.3398,120.3663,120.331,120.3398,18390.0
2017-11-30 13:50:00,136.41,136.41,136.32,136.32,30169.0,120.3398,120.3398,120.2604,120.2604,30169.0
2017-11-30 13:55:00,136.32,136.41,136.28,136.41,11794.0,120.2604,120.3398,120.2252,120.3398,11794.0
2017-11-30 14:00:00,136.4,136.44,136.38,136.39,36098.0,120.331,120.3663,120.3134,120.3222,36098.0
2017-11-30 14:05:00,136.41,136.41,136.32,136.32,7195.0,120.3398,120.3398,120.2604,120.2604,7195.0
2017-11-30 14:10:00,136.33,136.42,136.31,136.38,12609.0,120.2693,120.3487,120.2516,120.3134,12609.0
2017-11-30 14:15:00,136.4,136.41,136.37,136.4,9559.0,120.331,120.3398,120.3045,120.331,9559.0
2017-11-30 14:20:00,136.41,136.42,136.38,136.4,25300.0,120.3398,120.3487,120.3134,120.331,25300.0
2017-11-30 14:25:00,136.41,136.52,136.4,136.51,21694.0,120.3398,120.4369,120.331,120.4281,21694.0
2017-11-30 14:30:00,136.5,136.51,136.44,136.46,38494.0,120.4192,120.4281,120.3663,120.3839,38494.0
2017-11-30 14:35:00,136.44,136.45,136.36,136.4,95063.0,120.3663,120.3751,120.2957,120.331,95063.0
2017-11-30 14:40:00,136.39,136.42,136.39,136.4,19192.0,120.3222,120.3487,120.3222,120.331,19192.0
2017-11-30 14:45:00,136.4,136.4,136.38,136.4,10560.0,120.331,120.331,120.3134,120.331,10560.0
2017-11-30 14:50:00,136.4,136.43,136.38,136.42,33759.0,120.331,120.3575,120.3134,120.3487,33759.0
2017-11-30 14:55:00,136.42,136.42,136.28,136.32,26429.0,120.3487,120.3487,120.2252,120.2604,26429.0
2017-11-30 15:00:00,136.3,136.31,136.18,136.19,84996.0,120.2428,120.2516,120.1369,120.1458,84996.0
2017-11-30 15:05:00,136.19,136.19,136.07,136.07,21634.0,120.1458,120.1458,120.0399,120.0399,21634.0
2017-11-30 15:10:00,136.09,136.19,136.08,136.19,17648.0,120.0575,120.1458,120.0487,120.1458,17648.0
2017-11-30 15:15:00,136.19,136.23,136.17,136.17,27447.0,120.1458,120.181,120.1281,120.1281,27447.0
2017-11-30 15:20:00,136.17,136.24,136.16,136.22,31127.0,120.1281,120.1899,120.1193,120.1722,31127.0
2017-11-30 15:25:00,136.22,136.28,136.21,136.28,36949.0,120.1722,120.2252,120.1634,120.2252,36949.0
2017-11-30 15:30:00,136.29,136.29,136.23,136.24,37203.0,120.234,120.234,120.181,120.1899,37203.0
2017-11-30 15:35:00,136.25,136.29,136.12,136.14,45096.0,120.1987,120.234,120.084,120.1016,45096.0
2017-11-30 15:40:00,136.14,136.23,136.14,136.21,23907.0,120.1016,120.181,120.1016,120.1634,23907.0
2017-11-30 15:45:00,136.22,136.49,136.22,136.48,36490.0,120.1722,120.4104,120.1722,120.4016,36490.0
2017-11-30 15:50:00,136.49,136.56,136.43,136.48,73162.0,120.4104,120.4722,120.3575,120.4016,73162.0
2017-11-30 15:55:00,136.49,136.49,136.3,136.34,92440.0,120.4104,120.4104,120.2428,120.2781,92440.0
2017-12-01 09:30:00,136.28,136.39,136.24,136.29,75032.0,120.2252,120.3222,120.1899,120.234,75032.0
2017-12-01 09:35:00,136.31,136.34,136.23,136.3,28970.0,120.2516,120.2781,120.181,120.2428,28970.0
2017-12-01 09:40:00,136.29,136.35,136.12,136.13,26255.0,120.234,120.2869,120.084,120.0928,26255.0
2017-12-01 09:45:00,136.14,136.2,136.1,136.17,15994.0,120.1016,120.1546,120.0664,120.1281,15994.0
2017-12-01 09:50:00,136.17,136.24,136.16,136.18,12493.0,120.1281,120.1899,120.1193,120.1369,12493.0
2017-12-01 09:55:00,136.19,136.22,136.12,136.21,21531.0,120.1458,120.1722,120.084,120.1634,21531.0
2017-12-01 10:00:00,136.17,136.19,136.07,136.09,21473.0,120.1281,120.1458,120.0399,120.0575,21473.0
2017-12-01 10:05:00,136.09,136.22,136.08,136.19,11544.0,120.0575,120.1722,120.0487,120.1458,11544.0
2017-12-01 10:10:00,136.21,136.3,136.2,136.29,18379.0,120.1634,120.2428,120.1546,120.234,18379.0
2017-12-01 10:15:00,136.29,136.47,136.27,136.45,13028.0,120.234,120.3928,120.2163,120.3751,13028.0
2017-12-01 10:20:00,136.44,136.49,136.34,136.36,51897.0,120.3663,120.4104,120.2781,120.2957,51897.0
2017-12-01 10:25:00,136.36,136.41,136.36,136.4,16113.0,120.2957,120.3398,120.2957,120.331,16113.0
2017-12-01 10:30:00,136.4,136.48,136.35,136.36,19473.0,120.331,120.4016,120.2869,120.2957,19473.0
2017-12-01 10:35:00,136.36,136.4,136.25,136.27,14910.0,120.2957,120.331,120.1987,120.2163,14910.0
2017-12-01 10:40:00,136.28,136.43,136.28,136.4,25434.0,120.2252,120.3575,120.2252,120.331,25434.0
2017-12-01 10:45:00,136.36,136.45,136.36,136.43,24696.0,120.2957,120.3751,120.2957,120.3575,24696.0
2017-12-01 10:50:00,136.43,136.5,136.43,136.45,15582.0,120.3575,120.4192,120.3575,120.3751,15582.0
2017-12-01 10:55:00,136.46,136.5,136.42,136.43,25969.0,120.3839,120.4192,120.3487,120.3575,25969.0
2017-12-01 11:00:00,136.43,136.44,136.37,136.44,21097.0,120.3575,120.3663,120.3045,120.3663,21097.0
2017-12-01 11:05:00,136.43,136.44,135.85,136.01,90480.0,120.3575,120.3663,119.8458,119.987,90480.0
2017-12-01 11:10:00,136.02,136.02,134.88,135.43,137053.0,119.9958,119.9958,118.9901,119.4753,137053.0
2017-12-01 11:15:00,135.44,135.58,135.26,135.54,77765.0,119.4841,119.6076,119.3253,119.5723,77765.0
2017-12-01 11:20:00,135.51,135.55,134.92,134.94,89867.0,119.5459,119.5812,119.0254,119.043,89867.0
2017-12-01 11:25:00,134.87,135.04,134.46,134.55,68176.0,118.9813,119.1312,118.6196,118.699,68176.0
2017-12-01 11:30:00,134.55,134.83,134.04,134.7,257769.0,118.699,118.946,118.249,118.8313,257769.0
2017-12-01 11:35:00,134.66,135.11,134.56,135.05,114025.0,118.796,119.193,118.7078,119.1401,114025.0
2017-12-01 11:40:00,135.05,135.23,134.91,135.0,73861.0,119.1401,119.2989,119.0165,119.0959,73861.0
2017-12-01 11:45:00,134.95,134.95,134.71,134.71,55133.0,119.0518,119.0518,118.8401,118.8401,55133.0
2017-12-01 11:50:00,134.68,135.03,134.48,135.02,156092.0,118.8136,119.1224,118.6372,119.1136,156092.0
2017-12-01 11:55:00,135.05,135.29,134.7,135.29,59588.0,119.1401,119.3518,118.8313,119.3518,59588.0
2017-12-01 12:00:00,135.31,135.45,135.15,135.43,55105.0,119.3694,119.4929,119.2283,119.4753,55105.0
2017-12-01 12:05:00,135.42,135.55,135.27,135.4,64680.0,119.4665,119.5812,119.3341,119.4488,64680.0
2017-12-01 12:10:00,135.4,135.43,135.29,135.33,16236.0,119.4488,119.4753,119.3518,119.3871,16236.0
2017-12-01 12:15:00,135.4,135.57,135.22,135.35,67176.0,119.4488,119.5988,119.29,119.4047,67176.0
2017-12-01 12:20:00,135.35,135.43,135.3,135.43,24504.0,119.4047,119.4753,119.3606,119.4753,24504.0
2017-12-01 12:25:00,135.43,135.46,135.32,135.39,30072.0,119.4753,119.5018,119.3782,119.44,30072.0
2017-12-01 12:30:00,135.42,135.42,135.27,135.27,19163.0,119.4665,119.4665,119.3341,119.3341,19163.0
2017-12-01 12:35:00,135.31,135.41,135.28,135.32,46975.0,119.3694,119.4576,119.343,119.3782,46975.0
2017-12-01 12:40:00,135.31,135.45,135.28,135.44,44439.0,119.3694,119.4929,119.343,119.4841,44439.0
2017-12-01 12:45:00,135.43,135.61,135.39,135.61,32824.0,119.4753,119.6341,119.44,119.6341,32824.0
2017-12-01 12:50:00,135.62,135.67,135.56,135.59,20291.0,119.6429,119.687,119.59,119.6164,20291.0
2017-12-01 12:55:00,135.61,135.7,135.6,135.67,12898.0,119.6341,119.7135,119.6253,119.687,12898.0
2017-12-01 13:00:00,135.66,135.73,135.61,135.62,14590.0,119.6782,119.7399,119.6341,119.6429,14590.0
2017-12-01 13:05:00,135.63,135.63,135.54,135.56,96154.0,119.6517,119.6517,119.5723,119.59,96154.0
2017-12-01 13:10:00,135.58,135.73,135.58,135.72,21587.0,119.6076,119.7399,119.6076,119.7311,21587.0
2017-12-01 13:15:00,135.7,135.71,135.64,135.71,20998.0,119.7135,119.7223,119.6605,119.7223,20998.0
2017-12-01 13:20:00,135.73,135.75,135.68,135.75,13893.0,119.7399,119.7576,119.6958,119.7576,13893.0
2017-12-01 13:25:00,135.75,135.78,135.72,135.77,16714.0,119.7576,119.7841,119.7311,119.7752,16714.0
2017-12-01 13:30:00,135.77,135.93,135.76,135.93,16322.0,119.7752,119.9164,119.7664,119.9164,16322.0
2017-12-01 13:35:00,135.96,135.97,135.91,135.93,10752.0,119.9429,119.9517,119.8987,119.9164,10752.0
2017-12-01 13:40:00,135.96,135.97,135.82,135.84,29417.0,119.9429,119.9517,119.8193,119.837,29417.0
2017-12-01 13:45:00,135.85,135.86,135.71,135.78,38085.0,119.8458,119.8546,119.7223,119.7841,38085.0
2017-12-01 13:50:00,135.78,135.83,135.78,135.81,7082.0,119.7841,119.8282,119.7841,119.8105,7082.0
2017-12-01 13:55:00,135.86,135.88,135.8,135.81,16081.0,119.8546,119.8723,119.8017,119.8105,16081.0
2017-12-01 14:00:00,135.8,135.9,135.77,135.89,18148.0,119.8017,119.8899,119.7752,119.8811,18148.0
2017-12-01 14:05:00,135.87,135.87,135.77,135.84,35208.0,119.8635,119.8635,119.7752,119.837,35208.0
2017-12-01 14:10:00,135.85,135.93,135.84,135.84,21218.0,119.8458,119.9164,119.837,119.837,21218.0
2017-12-01 14:15:00,135.84,135.88,135.8,135.88,19824.0,119.837,119.8723,119.8017,119.8723,19824.0
2017-12-01 14:20:00,135.86,135.9,135.82,135.82,8569.0,119.8546,119.8899,119.8193,119.8193,8569.0
2017-12-01 14:25:00,135.82,135.9,135.8,135.89,35145.0,119.8193,119.8899,119.8017,119.8811,35145.0
2017-12-01 14:30:00,135.88,135.92,135.84,135.85,29001.0,119.8723,119.9076,119.837,119.8458,29001.0
2017-12-01 14:35:00,135.87,135.9,135.84,135.86,29124.0,119.8635,119.8899,119.837,119.8546,29124.0
2017-12-01 14:40:00,135.86,135.86,135.74,135.74,18413.0,119.8546,119.8546,119.7488,119.7488,18413.0
2017-12-01 14:45:00,135.75,135.76,135.67,135.7,64175.0,119.7576,119.7664,119.687,119.7135,64175.0
2017-12-01 14:50:00,135.67,135.71,135.65,135.7,10818.0,119.687,119.7223,119.6694,119.7135,10818.0
2017-12-01 14:55:00,135.7,135.76,135.67,135.75,19426.0,119.7135,119.7664,119.687,119.7576,19426.0
2017-12-01 15:00:00,135.72,135.79,135.6,135.77,17601.0,119.7311,119.7929,119.6253,119.7752,17601.0
2017-12-01 15:05:00,135.77,135.83,135.73,135.83,31029.0,119.7752,119.8282,119.7399,119.8282,31029.0
2017-12-01 15:10:00,135.83,135.84,135.78,135.79,16190.0,119.8282,119.837,119.7841,119.7929,16190.0
2017-12-01 15:15:00,135.8,135.89,135.79,135.84,16290.0,119.8017,119.8811,119.7929,119.837,16290.0
2017-12-01 15:20:00,135.85,135.88,135.83,135.85,17013.0,119.8458,119.8723,119.8282,119.8458,17013.0
2017-12-01 15:25:00,135.85,135.88,135.84,135.88,37148.0,119.8458,119.8723,119.837,119.8723,37148.0
2017-12-01 15:30:00,135.87,135.95,135.86,135.92,246992.0,119.8635,119.934,119.8546,119.9076,246992.0
2017-12-01 15:35:00,135.92,135.97,135.91,135.96,56769.0,119.9076,119.9517,119.8987,119.9429,56769.0
2017-12-01 15:40:00,135.96,136.1,135.95,136.1,21304.0,119.9429,120.0664,119.934,120.0664,21304.0
2017-12-01 15:45:00,136.09,136.09,135.94,135.99,54769.0,120.0575,120.0575,119.9252,119.9693,54769.0
2017-12-01 15:50:00,136.0,136.07,136.0,136.01,26371.0,119.9781,120.0399,119.9781,119.987,26371.0
2017-12-01 15:55:00,136.02,136.13,136.02,136.07,43128.0,119.9958,120.0928,119.9958,120.0399,43128.0
2017-12-04 09:30:00,137.04,137.34,137.04,137.15,305388.0,120.8956,121.1603,120.8956,120.9927,305388.0
2017-12-04 09:35:00,137.15,137.27,137.11,137.27,67358.0,120.9927,121.0985,120.9574,121.0985,67358.0
2017-12-04 09:40:00,137.28,137.39,137.25,137.35,49896.0,121.1073,121.2044,121.0809,121.1691,49896.0
2017-12-04 09:45:00,137.35,137.35,137.17,137.23,41013.0,121.1691,121.1691,121.0103,121.0632,41013.0
2017-12-04 09:50:00,137.21,137.23,137.13,137.2,21545.0,121.0456,121.0632,120.975,121.0368,21545.0
2017-12-04 09:55:00,137.23,137.23,137.11,137.13,23589.0,121.0632,121.0632,120.9574,120.975,23589.0
2017-12-04 10:00:00,137.15,137.18,137.11,137.14,48169.0,120.9927,121.0191,120.9574,120.9838,48169.0
2017-12-04 10:05:00,137.13,137.13,137.01,137.1,48633.0,120.975,120.975,120.8692,120.9486,48633.0
2017-12-04 10:10:00,137.1,137.12,136.97,137.06,104776.0,120.9486,120.9662,120.8339,120.9133,104776.0
2017-12-04 10:15:00,137.04,137.07,136.95,136.99,34913.0,120.8956,120.9221,120.8162,120.8515,34913.0
2017-12-04 10:20:00,137.01,137.09,136.95,137.08,22140.0,120.8692,120.9397,120.8162,120.9309,22140.0
2017-12-04 10:25:00,137.07,137.13,137.02,137.06,31378.0,120.9221,120.975,120.878,120.9133,31378.0
2017-12-04 10:30:00,137.1,137.11,137.01,137.01,23469.0,120.9486,120.9574,120.8692,120.8692,23469.0
2017-12-04 10:35:00,137.01,137.11,137.0,137.08,18494.0,120.8692,120.9574,120.8603,120.9309,18494.0
2017-12-04 10:40:00,137.08,137.11,136.88,136.88,23649.0,120.9309,120.9574,120.7545,120.7545,23649.0
2017-12-04 10:45:00,136.87,136.92,136.76,136.86,37407.0,120.7456,120.7898,120.6486,120.7368,37407.0
2017-12-04 10:50:00,136.85,136.89,136.62,136.64,53008.0,120.728,120.7633,120.5251,120.5427,53008.0
2017-12-04 10:55:00,136.67,136.77,136.58,136.73,27944.0,120.5692,120.6574,120.4898,120.6221,27944.0
2017-12-04 11:00:00,136.73,136.78,136.64,136.7,99180.0,120.6221,120.6662,120.5427,120.5957,99180.0
2017-12-04 11:05:00,136.7,136.74,136.64,136.67,43518.0,120.5957,120.631,120.5427,120.5692,43518.0
2017-12-04 11:10:00,136.67,136.73,136.58,136.62,29068.0,120.5692,120.6221,120.4898,120.5251,29068.0
2017-12-04 11:15:00,136.63,136.78,136.63,136.78,60406.0,120.5339,120.6662,120.5339,120.6662,60406.0
2017-12-04 11:20:00,136.79,136.87,136.79,136.84,24036.0,120.6751,120.7456,120.6751,120.7192,24036.0
2017-12-04 11:25:00,136.84,136.85,136.75,136.78,20821.0,120.7192,120.728,120.6398,120.6662,20821.0
2017-12-04 11:30:00,136.8,136.85,136.71,136.77,88860.0,120.6839,120.728,120.6045,120.6574,88860.0
2017-12-04 11:35:00,136.75,136.92,136.75,136.89,38192.0,120.6398,120.7898,120.6398,120.7633,38192.0
2017-12-04 11:40:00,136.89,136.9,136.81,136.82,10955.0,120.7633,120.7721,120.6927,120.7015,10955.0
2017-12-04 11:45:00,136.79,136.81,136.71,136.79,20372.0,120.6751,120.6927,120.6045,120.6751,20372.0
2017-12-04 11:50:00,136.77,136.84,136.74,136.74,17168.0,120.6574,120.7192,120.631,120.631,17168.0
2017-12-04 11:55:00,136.75,136.82,136.75,136.81,11327.0,120.6398,120.7015,120.6398,120.6927,11327.0
2017-12-04 12:00:00,136.8,136.87,136.8,136.82,17506.0,120.6839,120.7456,120.6839,120.7015,17506.0
2017-12-04 12:05:00,136.83,136.9,136.82,136.84,13230.0,120.7104,120.7721,120.7015,120.7192,13230.0
2017-12-04 12:10:00,136.83,136.91,136.82,136.9,18660.0,120.7104,120.7809,120.7015,120.7721,18660.0
2017-12-04 12:15:00,136.9,136.91,136.86,136.86,23592.0,120.7721,120.7809,120.7368,120.7368,23592.0
2017-12-04 12:20:00,136.86,136.88,136.74,136.75,15376.0,120.7368,120.7545,120.631,120.6398,15376.0
2017-12-04 12:25:00,136.75,136.77,136.65,136.7,56482.0,120.6398,120.6574,120.5516,120.5957,56482.0
2017-12-04 12:30:00,136.7,136.71,136.58,136.66,33906.0,120.5957,120.6045,120.4898,120.5604,33906.0
2017-12-04 12:35:00,136.67,136.7,136.59,136.64,12225.0,120.5692,120.5957,120.4986,120.5427,12225.0
2017-12-04 12:40:00,136.63,136.71,136.62,136.69,10114.0,120.5339,120.6045,120.5251,120.5869,10114.0
2017-12-04 12:45:00,136.68,136.75,136.67,136.74,52596.0,120.578,120.6398,120.5692,120.631,52596.0
2017-12-04 12:50:00,136.76,136.77,136.72,136.73,7157.0,120.6486,120.6574,120.6133,120.6221,7157.0
2017-12-04 12:55:00,136.72,136.77,136.7,136.75,15315.0,120.6133,120.6574,120.5957,120.6398,15315.0
2017-12-04 13:00:00,136.75,136.82,136.75,136.81,11532.0,120.6398,120.7015,120.6398,120.6927,11532.0
2017-12-04 13:05:00,136.81,136.85,136.76,136.78,15403.0,120.6927,120.728,120.6486,120.6662,15403.0
2017-12-04 13:10:00,136.78,136.85,136.77,136.83,7870.0,120.6662,120.728,120.6574,120.7104,7870.0
2017-12-04 13:15:00,136.83,136.85,136.73,136.75,15500.0,120.7104,120.728,120.6221,120.6398,15500.0
2017-12-04 13:20:00,136.75,136.81,136.75,136.81,5558.0,120.6398,120.6927,120.6398,120.6927,5558.0
2017-12-04 13:25:00,136.83,136.83,136.74,136.75,11453.0,120.7104,120.7104,120.631,120.6398,11453.0
2017-12-04 13:30:00,136.75,136.81,136.74,136.81,5329.0,120.6398,120.6927,120.631,120.6927,5329.0
2017-12-04 13:35:00,136.81,136.83,136.78,136.82,12197.0,120.6927,120.7104,120.6662,120.7015,12197.0
2017-12-04 13:40:00,136.82,136.86,136.8,136.85,123717.0,120.7015,120.7368,120.6839,120.728,123717.0
2017-12-04 13:45:00,136.84,136.86,136.8,136.8,10155.0,120.7192,120.7368,120.6839,120.6839,10155.0
2017-12-04 13:50:00,136.8,136.82,136.77,136.81,12900.0,120.6839,120.7015,120.6574,120.6927,12900.0
2017-12-04 13:55:00,136.83,136.84,136.8,136.83,11441.0,120.7104,120.7192,120.6839,120.7104,11441.0
2017-12-04 14:00:00,136.84,136.84,136.75,136.78,13997.0,120.7192,120.7192,120.6398,120.6662,13997.0
2017-12-04 14:05:00,136.76,136.76,136.62,136.62,30752.0,120.6486,120.6486,120.5251,120.5251,30752.0
2017-12-04 14:10:00,136.62,136.65,136.58,136.58,21286.0,120.5251,120.5516,120.4898,120.4898,21286.0
2017-12-04 14:15:00,136.58,136.62,136.49,136.49,23627.0,120.4898,120.5251,120.4104,120.4104,23627.0
2017-12-04 14:20:00,136.49,136.55,136.45,136.49,14226.0,120.4104,120.4633,120.3751,120.4104,14226.0
2017-12-04 14:25:00,136.48,136.5,136.42,136.44,49189.0,120.4016,120.4192,120.3487,120.3663,49189.0
2017-12-04 14:30:00,136.42,136.43,136.27,136.31,17882.0,120.3487,120.3575,120.2163,120.2516,17882.0
2017-12-04 14:35:00,136.33,136.42,136.32,136.42,60437.0,120.2693,120.3487,120.2604,120.3487,60437.0
2017-12-04 14:40:00,136.42,136.44,136.32,136.36,21266.0,120.3487,120.3663,120.2604,120.2957,21266.0
2017-12-04 14:45:00,136.38,136.4,136.3,136.31,12738.0,120.3134,120.331,120.2428,120.2516,12738.0
2017-12-04 14:50:00,136.28,136.41,136.28,136.39,31252.0,120.2252,120.3398,120.2252,120.3222,31252.0
2017-12-04 14:55:00,136.4,136.41,136.33,136.36,45379.0,120.331,120.3398,120.2693,120.2957,45379.0
2017-12-04 15:00:00,136.36,136.36,136.21,136.31,166484.0,120.2957,120.2957,120.1634,120.2516,166484.0
2017-12-04 15:05:00,136.3,136.36,136.23,136.35,32140.0,120.2428,120.2957,120.181,120.2869,32140.0
2017-12-04 15:10:00,136.35,136.38,136.27,136.28,23773.0,120.2869,120.3134,120.2163,120.2252,23773.0
2017-12-04 15:15:00,136.28,136.3,136.22,136.22,45005.0,120.2252,120.2428,120.1722,120.1722,45005.0
2017-12-04 15:20:00,136.26,136.34,136.24,136.32,24428.0,120.2075,120.2781,120.1899,120.2604,24428.0
2017-12-04 15:25:00,136.33,136.33,136.22,136.24,15240.0,120.2693,120.2693,120.1722,120.1899,15240.0
2017-12-04 15:30:00,136.22,136.29,136.14,136.16,27967.0,120.1722,120.234,120.1016,120.1193,27967.0
2017-12-04 15:35:00,136.17,136.19,136.0,136.01,49178.0,120.1281,120.1458,119.9781,119.987,49178.0
2017-12-04 15:40:00,136.0,136.06,135.97,136.04,54333.0,119.9781,120.0311,119.9517,120.0134,54333.0
2017-12-04 15:45:00,136.03,136.04,135.89,135.9,52822.0,120.0046,120.0134,119.8811,119.8899,52822.0
2017-12-04 15:50:00,135.93,136.0,135.91,135.96,26037.0,119.9164,119.9781,119.8987,119.9429,26037.0
2017-12-04 15:55:00,135.95,136.02,135.88,135.89,50392.0,119.934,119.9958,119.8723,119.8811,50392.0
2017-12-05 09:30:00,136.09,136.09,135.88,135.98,80303.0,120.0575,120.0575,119.8723,119.9605,80303.0
2017-12-05 09:35:00,136.01,136.03,135.95,135.97,40450.0,119.987,120.0046,119.934,119.9517,40450.0
2017-12-05 09:40:00,135.97,136.02,135.93,136.01,25817.0,119.9517,119.9958,119.9164,119.987,25817.0
2017-12-05 09:45:00,136.01,136.01,135.88,135.93,30033.0,119.987,119.987,119.8723,119.9164,30033.0
2017-12-05 09:50:00,135.94,135.94,135.85,135.87,17807.0,119.9252,119.9252,119.8458,119.8635,17807.0
2017-12-05 09:55:00,135.87,135.98,135.84,135.88,10177.0,119.8635,119.9605,119.837,119.8723,10177.0
2017-12-05 10:00:00,135.86,136.1,135.85,136.09,14588.0,119.8546,120.0664,119.8458,120.0575,14588.0
2017-12-05 10:05:00,136.09,136.1,135.95,135.98,12743.0,120.0575,120.0664,119.934,119.9605,12743.0
2017-12-05 10:10:00,135.99,136.02,135.93,136.0,30141.0,119.9693,119.9958,119.9164,119.9781,30141.0
2017-12-05 10:15:00,135.97,136.06,135.92,136.06,18139.0,119.9517,120.0311,119.9076,120.0311,18139.0
2017-12-05 10:20:00,136.07,136.09,136.01,136.01,30365.0,120.0399,120.0575,119.987,119.987,30365.0
2017-12-05 10:25:00,136.0,136.04,135.95,136.0,20535.0,119.9781,120.0134,119.934,119.9781,20535.0
2017-12-05 10:30:00,135.98,136.03,135.93,135.96,16566.0,119.9605,120.0046,119.9164,119.9429,16566.0
2017-12-05 10:35:00,135.97,136.03,135.86,135.87,12257.0,119.9517,120.0046,119.8546,119.8635,12257.0
2017-12-05 10:40:00,135.89,136.02,135.89,136.02,24909.0,119.8811,119.9958,119.8811,119.9958,24909.0
2017-12-05 10:45:00,136.01,136.05,135.96,136.04,13186.0,119.987,120.0222,119.9429,120.0134,13186.0
2017-12-05 10:50:00,136.03,136.05,135.95,136.03,36431.0,120.0046,120.0222,119.934,120.0046,36431.0
2017-12-05 10:55:00,136.02,136.17,136.01,136.14,50891.0,119.9958,120.1281,119.987,120.1016,50891.0
2017-12-05 11:00:00,136.14,136.23,136.13,136.23,12891.0,120.1016,120.181,120.0928,120.181,12891.0
2017-12-05 11:05:00,136.24,136.28,136.24,136.28,10796.0,120.1899,120.2252,120.1899,120.2252,10796.0
2017-12-05 11:10:00,136.3,136.33,136.27,136.27,194673.0,120.2428,120.2693,120.2163,120.2163,194673.0
2017-12-05 11:15:00,136.28,136.31,136.27,136.28,13487.0,120.2252,120.2516,120.2163,120.2252,13487.0
2017-12-05 11:20:00,136.28,136.29,136.23,136.24,22447.0,120.2252,120.234,120.181,120.1899,22447.0
2017-12-05 11:25:00,136.25,136.27,136.22,136.27,6950.0,120.1987,120.2163,120.1722,120.2163,6950.0
2017-12-05 11:30:00,136.27,136.3,136.23,136.23,17885.0,120.2163,120.2428,120.181,120.181,17885.0
2017-12-05 11:35:00,136.23,136.23,136.15,136.18,36142.0,120.181,120.181,120.1105,120.1369,36142.0
2017-12-05 11:40:00,136.19,136.23,136.19,136.22,51129.0,120.1458,120.181,120.1458,120.1722,51129.0
2017-12-05 11:45:00,136.22,136.23,136.18,136.22,26313.0,120.1722,120.181,120.1369,120.1722,26313.0
2017-12-05 11:50:00,136.22,136.22,136.15,136.16,6734.0,120.1722,120.1722,120.1105,120.1193,6734.0
2017-12-05 11:55:00,136.13,136.14,135.99,136.01,74331.0,120.0928,120.1016,119.9693,119.987,74331.0
2017-12-05 12:00:00,136.02,136.05,135.86,135.86,30642.0,119.9958,120.0222,119.8546,119.8546,30642.0
2017-12-05 12:05:00,135.86,135.92,135.86,135.9,13396.0,119.8546,119.9076,119.8546,119.8899,13396.0
2017-12-05 12:10:00,135.94,135.95,135.91,135.95,7341.0,119.9252,119.934,119.8987,119.934,7341.0
2017-12-05 12:15:00,135.94,135.96,135.88,135.94,26845.0,119.9252,119.9429,119.8723,119.9252,26845.0
2017-12-05 12:20:00,135.93,135.93,135.83,135.87,15117.0,119.9164,119.9164,119.8282,119.8635,15117.0
2017-12-05 12:25:00,135.87,135.95,135.87,135.93,9966.0,119.8635,119.934,119.8635,119.9164,9966.0
2017-12-05 12:30:00,135.94,136.0,135.93,136.0,3013.0,119.9252,119.9781,119.9164,119.9781,3013.0
2017-12-05 12:35:00,136.02,136.02,135.95,135.98,4488.0,119.9958,119.9958,119.934,119.9605,4488.0
2017-12-05 12:40:00,135.98,135.99,135.93,135.96,12514.0,119.9605,119.9693,119.9164,119.9429,12514.0
2017-12-05 12:45:00,135.98,135.99,135.93,135.94,4464.0,119.9605,119.9693,119.9164,119.9252,4464.0
2017-12-05 12:50:00,135.94,135.97,135.9,135.92,8740.0,119.9252,119.9517,119.8899,119.9076,8740.0
2017-12-05 12:55:00,135.92,135.96,135.8,135.84,23920.0,119.9076,119.9429,119.8017,119.837,23920.0
2017-12-05 13:00:00,135.85,135.91,135.78,135.89,39211.0,119.8458,119.8987,119.7841,119.8811,39211.0
2017-12-05 13:05:00,135.88,135.89,135.83,135.84,15340.0,119.8723,119.8811,119.8282,119.837,15340.0
2017-12-05 13:10:00,135.86,135.9,135.85,135.88,19664.0,119.8546,119.8899,119.8458,119.8723,19664.0
2017-12-05 13:15:00,135.87,135.92,135.82,135.92,26038.0,119.8635,119.9076,119.8193,119.9076,26038.0
2017-12-05 13:20:00,135.94,136.01,135.93,135.95,25431.0,119.9252,119.987,119.9164,119.934,25431.0
2017-12-05 13:25:00,135.96,135.97,135.91,135.94,5670.0,119.9429,119.9517,119.8987,119.9252,5670.0
2017-12-05 13:30:00,135.95,135.96,135.91,135.91,10684.0,119.934,119.9429,119.8987,119.8987,10684.0
2017-12-05 13:35:00,135.93,136.0,135.92,135.95,7517.0,119.9164,119.9781,119.9076,119.934,7517.0
2017-12-05 13:40:00,135.93,135.94,135.9,135.93,4977.0,119.9164,119.9252,119.8899,119.9164,4977.0
2017-12-05 13:45:00,135.91,135.94,135.85,135.9,14145.0,119.8987,119.9252,119.8458,119.8899,14145.0
2017-12-05 13:50:00,135.91,135.93,135.88,135.89,3688.0,119.8987,119.9164,119.8723,119.8811,3688.0
2017-12-05 13:55:00,135.87,135.9,135.85,135.9,4687.0,119.8635,119.8899,119.8458,119.8899,4687.0
2017-12-05 14:00:00,135.92,135.93,135.89,135.91,8499.0,119.9076,119.9164,119.8811,119.8987,8499.0
2017-12-05 14:05:00,135.9,135.96,135.89,135.92,9042.0,119.8899,119.9429,119.8811,119.9076,9042.0
2017-12-05 14:10:00,135.92,135.92,135.82,135.83,37627.0,119.9076,119.9076,119.8193,119.8282,37627.0
2017-12-05 14:15:00,135.82,135.84,135.71,135.72,99992.0,119.8193,119.837,119.7223,119.7311,99992.0
2017-12-05 14:20:00,135.73,135.73,135.6,135.7,43814.0,119.7399,119.7399,119.6253,119.7135,43814.0
2017-12-05 14:25:00,135.7,135.75,135.69,135.7,13488.0,119.7135,119.7576,119.7047,119.7135,13488.0
2017-12-05 14:30:00,135.67,135.67,135.59,135.63,14216.0,119.687,119.687,119.6164,119.6517,14216.0
2017-12-05 14:35:00,135.59,135.64,135.52,135.54,10284.0,119.6164,119.6605,119.5547,119.5723,10284.0
2017-12-05 14:40:00,135.59,135.62,135.55,135.61,9752.0,119.6164,119.6429,119.5812,119.6341,9752.0
2017-12-05 14:45:00,135.59,135.59,135.47,135.48,29643.0,119.6164,119.6164,119.5106,119.5194,29643.0
2017-12-05 14:50:00,135.48,135.54,135.44,135.49,22135.0,119.5194,119.5723,119.4841,119.5282,22135.0
2017-12-05 14:55:00,135.48,135.49,135.38,135.46,40501.0,119.5194,119.5282,119.4312,119.5018,40501.0
2017-12-05 15:00:00,135.46,135.46,135.41,135.45,16064.0,119.5018,119.5018,119.4576,119.4929,16064.0
2017-12-05 15:05:00,135.44,135.49,135.41,135.43,23780.0,119.4841,119.5282,119.4576,119.4753,23780.0
2017-12-05 15:10:00,135.41,135.47,135.4,135.46,7031.0,119.4576,119.5106,119.4488,119.5018,7031.0
2017-12-05 15:15:00,135.47,135.47,135.31,135.37,18384.0,119.5106,119.5106,119.3694,119.4224,18384.0
2017-12-05 15:20:00,135.36,135.49,135.34,135.48,20639.0,119.4135,119.5282,119.3959,119.5194,20639.0
2017-12-05 15:25:00,135.49,135.54,135.48,135.5,14866.0,119.5282,119.5723,119.5194,119.537,14866.0
2017-12-05 15:30:00,135.49,135.52,135.42,135.43,17353.0,119.5282,119.5547,119.4665,119.4753,17353.0
2017-12-05 15:35:00,135.42,135.43,135.33,135.34,31721.0,119.4665,119.4753,119.3871,119.3959,31721.0
2017-12-05 15:40:00,135.35,135.44,135.32,135.38,332091.0,119.4047,119.4841,119.3782,119.4312,332091.0
2017-12-05 15:45:00,135.37,135.38,135.24,135.29,30877.0,119.4224,119.4312,119.3077,119.3518,30877.0
2017-12-05 15:50:00,135.3,135.31,135.23,135.26,36806.0,119.3606,119.3694,119.2989,119.3253,36806.0
2017-12-05 15:55:00,135.27,135.4,135.27,135.32,62221.0,119.3341,119.4488,119.3341,119.3782,62221.0
2017-12-06 09:30:00,135.11,135.2,135.06,135.2,58412.0,119.193,119.2724,119.1489,119.2724,58412.0
2017-12-06 09:35:00,135.15,135.3,135.14,135.29,18256.0,119.2283,119.3606,119.2195,119.3518,18256.0
2017-12-06 09:40:00,135.29,135.37,135.29,135.37,31628.0,119.3518,119.4224,119.3518,119.4224,31628.0
2017-12-06 09:45:00,135.36,135.37,135.23,135.23,16567.0,119.4135,119.4224,119.2989,119.2989,16567.0
2017-12-06 09:50:00,135.23,135.24,135.12,135.13,456449.0,119.2989,119.3077,119.2018,119.2106,456449.0
2017-12-06 09:55:00,135.14,135.3,135.13,135.25,47447.0,119.2195,119.3606,119.2106,119.3165,47447.0
2017-12-06 10:00:00,135.28,135.38,135.27,135.31,79780.0,119.343,119.4312,119.3341,119.3694,79780.0
2017-12-06 10:05:00,135.32,135.35,135.28,135.31,20067.0,119.3782,119.4047,119.343,119.3694,20067.0
2017-12-06 10:10:00,135.31,135.31,135.2,135.21,50066.0,119.3694,119.3694,119.2724,119.2812,50066.0
2017-12-06 10:15:00,135.23,135.24,135.12,135.17,41443.0,119.2989,119.3077,119.2018,119.2459,41443.0
2017-12-06 10:20:00,135.17,135.2,135.11,135.14,12573.0,119.2459,119.2724,119.193,119.2195,12573.0
2017-12-06 10:25:00,135.13,135.19,135.13,135.17,13376.0,119.2106,119.2636,119.2106,119.2459,13376.0
2017-12-06 10:30:00,135.2,135.26,135.18,135.18,14564.0,119.2724,119.3253,119.2547,119.2547,14564.0
2017-12-06 10:35:00,135.15,135.17,135.0,135.03,48993.0,119.2283,119.2459,119.0959,119.1224,48993.0
2017-12-06 10:40:00,135.04,135.16,135.04,135.14,14095.0,119.1312,119.2371,119.1312,119.2195,14095.0
2017-12-06 10:45:00,135.13,135.3,135.11,135.25,27318.0,119.2106,119.3606,119.193,119.3165,27318.0
2017-12-06 10:50:00,135.26,135.3,135.22,135.29,14179.0,119.3253,119.3606,119.29,119.3518,14179.0
2017-12-06 10:55:00,135.28,135.45,135.25,135.45,19457.0,119.343,119.4929,119.3165,119.4929,19457.0
2017-12-06 11:00:00,135.44,135.44,135.34,135.38,11667.0,119.4841,119.4841,119.3959,119.4312,11667.0
2017-12-06 11:05:00,135.39,135.39,135.34,135.39,10447.0,119.44,119.44,119.3959,119.44,10447.0
2017-12-06 11:10:00,135.39,135.4,135.34,135.37,9947.0,119.44,119.4488,119.3959,119.4224,9947.0
2017-12-06 11:15:00,135.37,135.38,135.31,135.33,6084.0,119.4224,119.4312,119.3694,119.3871,6084.0
2017-12-06 11:20:00,135.34,135.46,135.33,135.41,11250.0,119.3959,119.5018,119.3871,119.4576,11250.0
2017-12-06 11:25:00,135.38,135.39,135.29,135.29,8437.0,119.4312,119.44,119.3518,119.3518,8437.0
2017-12-06 11:30:00,135.3,135.31,135.25,135.31,23109.0,119.3606,119.3694,119.3165,119.3694,23109.0
2017-12-06 11:35:00,135.3,135.34,135.27,135.29,11080.0,119.3606,119.3959,119.3341,119.3518,11080.0
2017-12-06 11:40:00,135.3,135.34,135.29,135.3,8972.0,119.3606,119.3959,119.3518,119.3606,8972.0
2017-12-06 11:45:00,135.3,135.34,135.28,135.31,16314.0,119.3606,119.3959,119.343,119.3694,16314.0
2017-12-06 11:50:00,135.3,135.32,135.28,135.31,9480.0,119.3606,119.3782,119.343,119.3694,9480.0
2017-12-06 11:55:00,135.31,135.31,135.18,135.24,9229.0,119.3694,119.3694,119.2547,119.3077,9229.0
2017-12-06 12:00:00,135.24,135.24,135.17,135.21,14428.0,119.3077,119.3077,119.2459,119.2812,14428.0
2017-12-06 12:05:00,135.22,135.24,135.19,135.21,15848.0,119.29,119.3077,119.2636,119.2812,15848.0
2017-12-06 12:10:00,135.21,135.24,135.2,135.21,9133.0,119.2812,119.3077,119.2724,119.2812,9133.0
2017-12-06 12:15:00,135.2,135.21,135.1,135.1,16837.0,119.2724,119.2812,119.1842,119.1842,16837.0
2017-12-06 12:20:00,135.08,135.11,135.04,135.07,5736.0,119.1665,119.193,119.1312,119.1577,5736.0
2017-12-06 12:25:00,135.07,135.1,135.05,135.06,13630.0,119.1577,119.1842,119.1401,119.1489,13630.0
2017-12-06 12:30:00,135.07,135.15,135.05,135.15,18130.0,119.1577,119.2283,119.1401,119.2283,18130.0
2017-12-06 12:35:00,135.15,135.15,135.11,135.13,14471.0,119.2283,119.2283,119.193,119.2106,14471.0
2017-12-06 12:40:00,135.14,135.22,135.14,135.18,5320.0,119.2195,119.29,119.2195,119.2547,5320.0
2017-12-06 12:45:00,135.19,135.21,135.16,135.21,16892.0,119.2636,119.2812,119.2371,119.2812,16892.0
2017-12-06 12:50:00,135.21,135.24,135.19,135.2,11324.0,119.2812,119.3077,119.2636,119.2724,11324.0
2017-12-06 12:55:00,135.19,135.2,135.17,135.2,10748.0,119.2636,119.2724,119.2459,119.2724,10748.0
2017-12-06 13:00:00,135.2,135.2,135.12,135.12,38437.0,119.2724,119.2724,119.2018,119.2018,38437.0
2017-12-06 13:05:00,135.11,135.18,135.11,135.14,14203.0,119.193,119.2547,119.193,119.2195,14203.0
2017-12-06 13:10:00,135.17,135.19,135.14,135.18,9298.0,119.2459,119.2636,119.2195,119.2547,9298.0
2017-12-06 13:15:00,135.17,135.24,135.17,135.2,37598.0,119.2459,119.3077,119.2459,119.2724,37598.0
2017-12-06 13:20:00,135.21,135.21,135.16,135.19,10007.0,119.2812,119.2812,119.2371,119.2636,10007.0
2017-12-06 13:25:00,135.18,135.21,135.18,135.2,8379.0,119.2547,119.2812,119.2547,119.2724,8379.0
2017-12-06 13:30:00,135.2,135.29,135.18,135.28,8733.0,119.2724,119.3518,119.2547,119.343,8733.0
2017-12-06 13:35:00,135.29,135.36,135.29,135.3,23693.0,119.3518,119.4135,119.3518,119.3606,23693.0
2017-12-06 13:40:00,135.31,135.35,135.3,135.33,13025.0,119.3694,119.4047,119.3606,119.3871,13025.0
2017-12-06 13:45:00,135.32,135.36,135.32,135.34,7720.0,119.3782,119.4135,119.3782,119.3959,7720.0
2017-12-06 13:50:00,135.34,135.37,135.33,135.33,10590.0,119.3959,119.4224,119.3871,119.3871,10590.0
2017-12-06 13:55:00,135.34,135.34,135.3,135.34,12452.0,119.3959,119.3959,119.3606,119.3959,12452.0
2017-12-06 14:00:00,135.33,135.42,135.32,135.41,19603.0,119.3871,119.4665,119.3782,119.4576,19603.0
2017-12-06 14:05:00,135.41,135.43,135.32,135.34,16655.0,119.4576,119.4753,119.3782,119.3959,16655.0
2017-12-06 14:10:00,135.34,135.36,135.3,135.31,15015.0,119.3959,119.4135,119.3606,119.3694,15015.0
2017-12-06 14:15:00,135.31,135.37,135.3,135.37,13839.0,119.3694,119.4224,119.3606,119.4224,13839.0
2017-12-06 14:20:00,135.36,135.37,135.32,135.36,9027.0,119.4135,119.4224,119.3782,119.4135,9027.0
2017-12-06 14:25:00,135.35,135.37,135.29,135.32,30413.0,119.4047,119.4224,119.3518,119.3782,30413.0
2017-12-06 14:30:00,135.31,135.34,135.28,135.34,9893.0,119.3694,119.3959,119.343,119.3959,9893.0
2017-12-06 14:35:00,135.33,135.45,135.33,135.39,25009.0,119.3871,119.4929,119.3871,119.44,25009.0
2017-12-06 14:40:00,135.39,135.41,135.37,135.41,12972.0,119.44,119.4576,119.4224,119.4576,12972.0
2017-12-06 14:45:00,135.4,135.41,135.36,135.37,25196.0,119.4488,119.4576,119.4135,119.4224,25196.0
2017-12-06 14:50:00,135.37,135.38,135.33,135.34,18022.0,119.4224,119.4312,119.3871,119.3959,18022.0
2017-12-06 14:55:00,135.33,135.36,135.33,135.34,26084.0,119.3871,119.4135,119.3871,119.3959,26084.0
2017-12-06 15:00:00,135.34,135.34,135.32,135.33,22632.0,119.3959,119.3959,119.3782,119.3871,22632.0
2017-12-06 15:05:00,135.34,135.38,135.33,135.37,23767.0,119.3959,119.4312,119.3871,119.4224,23767.0
2017-12-06 15:10:00,135.37,135.4,135.35,135.37,30605.0,119.4224,119.4488,119.4047,119.4224,30605.0
2017-12-06 15:15:00,135.36,135.39,135.33,135.36,93281.0,119.4135,119.44,119.3871,119.4135,93281.0
2017-12-06 15:20:00,135.35,135.37,135.3,135.31,51969.0,119.4047,119.4224,119.3606,119.3694,51969.0
2017-12-06 15:25:00,135.3,135.33,135.29,135.31,40251.0,119.3606,119.3871,119.3518,119.3694,40251.0
2017-12-06 15:30:00,135.32,135.34,135.25,135.25,21841.0,119.3782,119.3959,119.3165,119.3165,21841.0
2017-12-06 15:35:00,135.24,135.28,135.22,135.24,29385.0,119.3077,119.343,119.29,119.3077,29385.0
2017-12-06 15:40:00,135.25,135.28,135.2,135.26,33443.0,119.3165,119.343,119.2724,119.3253,33443.0
2017-12-06 15:45:00,135.26,135.34,135.26,135.28,217563.0,119.3253,119.3959,119.3253,119.343,217563.0
2017-12-06 15:50:00,135.28,135.28,135.18,135.23,36157.0,119.343,119.343,119.2547,119.2989,36157.0
2017-12-06 15:55:00,135.23,135.26,135.17,135.23,125727.0,119.2989,119.3253,119.2459,119.2989,125727.0
2017-12-07 09:30:00,135.14,135.24,135.08,135.2,141301.0,119.2195,119.3077,119.1665,119.2724,141301.0
2017-12-07 09:35:00,135.17,135.32,135.15,135.3,13579.0,119.2459,119.3782,119.2283,119.3606,13579.0
2017-12-07 09:40:00,135.32,135.34,135.27,135.3,6934.0,119.3782,119.3959,119.3341,119.3606,6934.0
2017-12-07 09:45:00,135.35,135.46,135.32,135.4,42793.0,119.4047,119.5018,119.3782,119.4488,42793.0
2017-12-07 09:50:00,135.39,135.46,135.39,135.42,10248.0,119.44,119.5018,119.44,119.4665,10248.0
2017-12-07 09:55:00,135.43,135.49,135.4,135.49,29844.0,119.4753,119.5282,119.4488,119.5282,29844.0
2017-12-07 10:00:00,135.47,135.47,135.38,135.43,23200.0,119.5106,119.5106,119.4312,119.4753,23200.0
2017-12-07 10:05:00,135.45,135.48,135.4,135.41,12861.0,119.4929,119.5194,119.4488,119.4576,12861.0
2017-12-07 10:10:00,135.39,135.49,135.39,135.44,20713.0,119.44,119.5282,119.44,119.4841,20713.0
2017-12-07 10:15:00,135.42,135.5,135.36,135.45,22453.0,119.4665,119.537,119.4135,119.4929,22453.0
2017-12-07 10:20:00,135.46,135.54,135.46,135.5,24668.0,119.5018,119.5723,119.5018,119.537,24668.0
2017-12-07 10:25:00,135.51,135.59,135.51,135.55,19049.0,119.5459,119.6164,119.5459,119.5812,19049.0
2017-12-07 10:30:00,135.57,135.65,135.55,135.63,12863.0,119.5988,119.6694,119.5812,119.6517,12863.0
2017-12-07 10:35:00,135.66,135.71,135.63,135.71,13297.0,119.6782,119.7223,119.6517,119.7223,13297.0
2017-12-07 10:40:00,135.71,135.72,135.65,135.7,10792.0,119.7223,119.7311,119.6694,119.7135,10792.0
2017-12-07 10:45:00,135.7,135.74,135.66,135.7,6791.0,119.7135,119.7488,119.6782,119.7135,6791.0
2017-12-07 10:50:00,135.71,135.72,135.67,135.68,14874.0,119.7223,119.7311,119.687,119.6958,14874.0
2017-12-07 10:55:00,135.68,135.73,135.67,135.73,11524.0,119.6958,119.7399,119.687,119.7399,11524.0
2017-12-07 11:00:00,135.74,135.79,135.7,135.71,10366.0,119.7488,119.7929,119.7135,119.7223,10366.0
2017-12-07 11:05:00,135.72,135.73,135.58,135.59,16260.0,119.7311,119.7399,119.6076,119.6164,16260.0
2017-12-07 11:10:00,135.58,135.63,135.57,135.62,8890.0,119.6076,119.6517,119.5988,119.6429,8890.0
2017-12-07 11:15:00,135.62,135.63,135.58,135.63,6451.0,119.6429,119.6517,119.6076,119.6517,6451.0
2017-12-07 11:20:00,135.62,135.67,135.61,135.65,28671.0,119.6429,119.687,119.6341,119.6694,28671.0
2017-12-07 11:25:00,135.67,135.74,135.65,135.74,10986.0,119.687,119.7488,119.6694,119.7488,10986.0
2017-12-07 11:30:00,135.76,135.88,135.76,135.87,29001.0,119.7664,119.8723,119.7664,119.8635,29001.0
2017-12-07 11:35:00,135.87,135.91,135.86,135.88,7366.0,119.8635,119.8987,119.8546,119.8723,7366.0
2017-12-07 11:40:00,135.88,135.91,135.87,135.89,15421.0,119.8723,119.8987,119.8635,119.8811,15421.0
2017-12-07 11:45:00,135.89,135.89,135.8,135.84,12149.0,119.8811,119.8811,119.8017,119.837,12149.0
2017-12-07 11:50:00,135.84,135.88,135.83,135.86,7359.0,119.837,119.8723,119.8282,119.8546,7359.0
2017-12-07 11:55:00,135.87,135.93,135.86,135.89,14160.0,119.8635,119.9164,119.8546,119.8811,14160.0
2017-12-07 12:00:00,135.89,135.9,135.79,135.8,13257.0,119.8811,119.8899,119.7929,119.8017,13257.0
2017-12-07 12:05:00,135.81,135.83,135.79,135.82,6070.0,119.8105,119.8282,119.7929,119.8193,6070.0
2017-12-07 12:10:00,135.84,135.87,135.82,135.87,9294.0,119.837,119.8635,119.8193,119.8635,9294.0
2017-12-07 12:15:00,135.86,135.89,135.84,135.89,7864.0,119.8546,119.8811,119.837,119.8811,7864.0
2017-12-07 12:20:00,135.89,135.9,135.82,135.83,15016.0,119.8811,119.8899,119.8193,119.8282,15016.0
2017-12-07 12:25:00,135.82,135.84,135.81,135.83,3847.0,119.8193,119.837,119.8105,119.8282,3847.0
2017-12-07 12:30:00,135.84,135.84,135.8,135.83,4438.0,119.837,119.837,119.8017,119.8282,4438.0
2017-12-07 12:35:00,135.83,135.85,135.81,135.83,7087.0,119.8282,119.8458,119.8105,119.8282,7087.0
2017-12-07 12:40:00,135.83,135.86,135.83,135.85,4944.0,119.8282,119.8546,119.8282,119.8458,4944.0
2017-12-07 12:45:00,135.84,135.85,135.8,135.84,3830.0,119.837,119.8458,119.8017,119.837,3830.0
2017-12-07 12:50:00,135.84,135.86,135.83,135.85,8281.0,119.837,119.8546,119.8282,119.8458,8281.0
2017-12-07 12:55:00,135.85,135.89,135.83,135.89,8322.0,119.8458,119.8811,119.8282,119.8811,8322.0
2017-12-07 13:00:00,135.89,135.94,135.78,135.8,16935.0,119.8811,119.9252,119.7841,119.8017,16935.0
2017-12-07 13:05:00,135.8,135.83,135.77,135.8,16728.0,119.8017,119.8282,119.7752,119.8017,16728.0
2017-12-07 13:10:00,135.78,135.82,135.77,135.78,9521.0,119.7841,119.8193,119.7752,119.7841,9521.0
2017-12-07 13:15:00,135.77,135.8,135.74,135.78,8478.0,119.7752,119.8017,119.7488,119.7841,8478.0
2017-12-07 13:20:00,135.76,135.8,135.72,135.79,5507.0,119.7664,119.8017,119.7311,119.7929,5507.0
2017-12-07 13:25:00,135.78,135.85,135.78,135.85,7340.0,119.7841,119.8458,119.7841,119.8458,7340.0
2017-12-07 13:30:00,135.83,135.86,135.82,135.86,4272.0,119.8282,119.8546,119.8193,119.8546,4272.0
2017-12-07 13:35:00,135.86,135.9,135.84,135.89,13171.0,119.8546,119.8899,119.837,119.8811,13171.0
2017-12-07 13:40:00,135.9,135.9,135.83,135.85,18521.0,119.8899,119.8899,119.8282,119.8458,18521.0
2017-12-07 13:45:00,135.84,135.86,135.77,135.8,101290.0,119.837,119.8546,119.7752,119.8017,101290.0
2017-12-07 13:50:00,135.8,135.8,135.71,135.75,14285.0,119.8017,119.8017,119.7223,119.7576,14285.0
2017-12-07 13:55:00,135.75,135.81,135.75,135.81,18525.0,119.7576,119.8105,119.7576,119.8105,18525.0
2017-12-07 14:00:00,135.79,135.84,135.78,135.81,8129.0,119.7929,119.837,119.7841,119.8105,8129.0
2017-12-07 14:05:00,135.81,135.82,135.79,135.8,14395.0,119.8105,119.8193,119.7929,119.8017,14395.0
2017-12-07 14:10:00,135.8,135.82,135.75,135.77,13002.0,119.8017,119.8193,119.7576,119.7752,13002.0
2017-12-07 14:15:00,135.77,135.81,135.75,135.78,21493.0,119.7752,119.8105,119.7576,119.7841,21493.0
2017-12-07 14:20:00,135.78,135.78,135.73,135.75,8707.0,119.7841,119.7841,119.7399,119.7576,8707.0
2017-12-07 14:25:00,135.75,135.77,135.69,135.69,8232.0,119.7576,119.7752,119.7047,119.7047,8232.0
2017-12-07 14:30:00,135.71,135.71,135.64,135.68,9460.0,119.7223,119.7223,119.6605,119.6958,9460.0
2017-12-07 14:35:00,135.68,135.68,135.63,135.64,12127.0,119.6958,119.6958,119.6517,119.6605,12127.0
2017-12-07 14:40:00,135.63,135.63,135.57,135.57,21558.0,119.6517,119.6517,119.5988,119.5988,21558.0
2017-12-07 14:45:00,135.56,135.65,135.52,135.65,26952.0,119.59,119.6694,119.5547,119.6694,26952.0
2017-12-07 14:50:00,135.64,135.69,135.64,135.66,13673.0,119.6605,119.7047,119.6605,119.6782,13673.0
2017-12-07 14:55:00,135.66,135.69,135.63,135.68,13691.0,119.6782,119.7047,119.6517,119.6958,13691.0
2017-12-07 15:00:00,135.71,135.72,135.65,135.72,18628.0,119.7223,119.7311,119.6694,119.7311,18628.0
2017-12-07 15:05:00,135.71,135.71,135.64,135.64,6541.0,119.7223,119.7223,119.6605,119.6605,6541.0
2017-12-07 15:10:00,135.64,135.67,135.62,135.66,14426.0,119.6605,119.687,119.6429,119.6782,14426.0
2017-12-07 15:15:00,135.67,135.71,135.67,135.69,16294.0,119.687,119.7223,119.687,119.7047,16294.0
2017-12-07 15:20:00,135.67,135.76,135.64,135.72,26179.0,119.687,119.7664,119.6605,119.7311,26179.0
2017-12-07 15:25:00,135.72,135.78,135.72,135.73,25614.0,119.7311,119.7841,119.7311,119.7399,25614.0
2017-12-07 15:30:00,135.73,135.76,135.68,135.72,14912.0,119.7399,119.7664,119.6958,119.7311,14912.0
2017-12-07 15:35:00,135.74,135.78,135.73,135.75,10516.0,119.7488,119.7841,119.7399,119.7576,10516.0
2017-12-07 15:40:00,135.76,135.76,135.68,135.71,16826.0,119.7664,119.7664,119.6958,119.7223,16826.0
2017-12-07 15:45:00,135.7,135.71,135.67,135.67,8426.0,119.7135,119.7223,119.687,119.687,8426.0
2017-12-07 15:50:00,135.66,135.73,135.62,135.7,20893.0,119.6782,119.7399,119.6429,119.7135,20893.0
2017-12-07 15:55:00,135.7,135.77,135.68,135.76,14180.0,119.7135,119.7752,119.6958,119.7664,14180.0
2017-12-08 09:30:00,136.27,136.31,136.17,136.31,110671.0,120.2163,120.2516,120.1281,120.2516,110671.0
2017-12-08 09:35:00,136.32,136.33,136.17,136.18,28663.0,120.2604,120.2693,120.1281,120.1369,28663.0
2017-12-08 09:40:00,136.2,136.25,136.16,136.25,59481.0,120.1546,120.1987,120.1193,120.1987,59481.0
2017-12-08 09:45:00,136.24,136.25,136.17,136.19,23166.0,120.1899,120.1987,120.1281,120.1458,23166.0
2017-12-08 09:50:00,136.18,136.27,136.18,136.27,12474.0,120.1369,120.2163,120.1369,120.2163,12474.0
2017-12-08 09:55:00,136.27,136.31,136.25,136.25,9288.0,120.2163,120.2516,120.1987,120.1987,9288.0
2017-12-08 10:00:00,136.24,136.27,136.19,136.21,16661.0,120.1899,120.2163,120.1458,120.1634,16661.0
2017-12-08 10:05:00,136.19,136.24,136.18,136.19,6940.0,120.1458,120.1899,120.1369,120.1458,6940.0
2017-12-08 10:10:00,136.19,136.21,136.12,136.14,8789.0,120.1458,120.1634,120.084,120.1016,8789.0
2017-12-08 10:15:00,136.14,136.16,136.07,136.16,27735.0,120.1016,120.1193,120.0399,120.1193,27735.0
2017-12-08 10:20:00,136.15,136.17,136.13,136.14,9194.0,120.1105,120.1281,120.0928,120.1016,9194.0
2017-12-08 10:25:00,136.17,136.21,136.14,136.19,7575.0,120.1281,120.1634,120.1016,120.1458,7575.0
2017-12-08 10:30:00,136.2,136.23,136.19,136.19,7605.0,120.1546,120.181,120.1458,120.1458,7605.0
2017-12-08 10:35:00,136.2,136.24,136.17,136.22,5689.0,120.1546,120.1899,120.1281,120.1722,5689.0
2017-12-08 10:40:00,136.21,136.29,136.2,136.29,13170.0,120.1634,120.234,120.1546,120.234,13170.0
2017-12-08 10:45:00,136.28,136.29,136.23,136.27,15866.0,120.2252,120.234,120.181,120.2163,15866.0
2017-12-08 10:50:00,136.27,136.27,136.23,136.26,8173.0,120.2163,120.2163,120.181,120.2075,8173.0
2017-12-08 10:55:00,136.26,136.32,136.25,136.32,6712.0,120.2075,120.2604,120.1987,120.2604,6712.0
2017-12-08 11:00:00,136.33,136.37,136.32,136.34,16959.0,120.2693,120.3045,120.2604,120.2781,16959.0
2017-12-08 11:05:00,136.35,136.36,136.32,136.34,23856.0,120.2869,120.2957,120.2604,120.2781,23856.0
2017-12-08 11:10:00,136.34,136.35,136.3,136.31,4863.0,120.2781,120.2869,120.2428,120.2516,4863.0
2017-12-08 11:15:00,136.31,136.35,136.29,136.34,16053.0,120.2516,120.2869,120.234,120.2781,16053.0
2017-12-08 11:20:00,136.34,136.34,136.3,136.33,7254.0,120.2781,120.2781,120.2428,120.2693,7254.0
2017-12-08 11:25:00,136.34,136.34,136.2,136.22,15734.0,120.2781,120.2781,120.1546,120.1722,15734.0
2017-12-08 11:30:00,136.24,136.25,136.18,136.18,12755.0,120.1899,120.1987,120.1369,120.1369,12755.0
2017-12-08 11:35:00,136.16,136.3,136.15,136.3,12631.0,120.1193,120.2428,120.1105,120.2428,12631.0
2017-12-08 11:40:00,136.3,136.36,136.3,136.35,25158.0,120.2428,120.2957,120.2428,120.2869,25158.0
2017-12-08 11:45:00,136.35,136.37,136.32,136.36,12110.0,120.2869,120.3045,120.2604,120.2957,12110.0
2017-12-08 11:50:00,136.38,136.39,136.32,136.33,8573.0,120.3134,120.3222,120.2604,120.2693,8573.0
2017-12-08 11:55:00,136.34,136.35,136.31,136.32,6062.0,120.2781,120.2869,120.2516,120.2604,6062.0
2017-12-08 12:00:00,136.32,136.35,136.31,136.31,9678.0,120.2604,120.2869,120.2516,120.2516,9678.0
2017-12-08 12:05:00,136.33,136.4,136.32,136.39,12148.0,120.2693,120.331,120.2604,120.3222,12148.0
2017-12-08 12:10:00,136.39,136.42,136.37,136.42,18010.0,120.3222,120.3487,120.3045,120.3487,18010.0
2017-12-08 12:15:00,136.42,136.43,136.4,136.42,12073.0,120.3487,120.3575,120.331,120.3487,12073.0
2017-12-08 12:20:00,136.43,136.43,136.41,136.43,5335.0,120.3575,120.3575,120.3398,120.3575,5335.0
2017-12-08 12:25:00,136.42,136.49,136.42,136.48,5925.0,120.3487,120.4104,120.3487,120.4016,5925.0
2017-12-08 12:30:00,136.47,136.52,136.47,136.51,9647.0,120.3928,120.4369,120.3928,120.4281,9647.0
2017-12-08 12:35:00,136.5,136.52,136.47,136.47,14779.0,120.4192,120.4369,120.3928,120.3928,14779.0
2017-12-08 12:40:00,136.49,136.5,136.47,136.49,17595.0,120.4104,120.4192,120.3928,120.4104,17595.0
2017-12-08 12:45:00,136.5,136.5,136.45,136.46,7313.0,120.4192,120.4192,120.3751,120.3839,7313.0
2017-12-08 12:50:00,136.46,136.47,136.45,136.47,4498.0,120.3839,120.3928,120.3751,120.3928,4498.0
2017-12-08 12:55:00,136.46,136.46,136.42,136.43,70318.0,120.3839,120.3839,120.3487,120.3575,70318.0
2017-12-08 13:00:00,136.44,136.45,136.41,136.44,13729.0,120.3663,120.3751,120.3398,120.3663,13729.0
2017-12-08 13:05:00,136.44,136.47,136.44,136.45,10955.0,120.3663,120.3928,120.3663,120.3751,10955.0
2017-12-08 13:10:00,136.47,136.48,136.45,136.45,6893.0,120.3928,120.4016,120.3751,120.3751,6893.0
2017-12-08 13:15:00,136.41,136.48,136.41,136.48,5987.0,120.3398,120.4016,120.3398,120.4016,5987.0
2017-12-08 13:20:00,136.49,136.51,136.46,136.46,14297.0,120.4104,120.4281,120.3839,120.3839,14297.0
2017-12-08 13:25:00,136.48,136.48,136.46,136.47,8354.0,120.4016,120.4016,120.3839,120.3928,8354.0
2017-12-08 13:30:00,136.47,136.48,136.45,136.45,10312.0,120.3928,120.4016,120.3751,120.3751,10312.0
2017-12-08 13:35:00,136.45,136.47,136.43,136.47,1735.0,120.3751,120.3928,120.3575,120.3928,1735.0
2017-12-08 13:40:00,136.47,136.47,136.44,136.45,6506.0,120.3928,120.3928,120.3663,120.3751,6506.0
2017-12-08 13:45:00,136.44,136.45,136.39,136.4,26513.0,120.3663,120.3751,120.3222,120.331,26513.0
2017-12-08 13:50:00,136.41,136.41,136.36,136.37,45068.0,120.3398,120.3398,120.2957,120.3045,45068.0
2017-12-08 13:55:00,136.4,136.42,136.39,136.41,7628.0,120.331,120.3487,120.3222,120.3398,7628.0
2017-12-08 14:00:00,136.42,136.42,136.39,136.42,11769.0,120.3487,120.3487,120.3222,120.3487,11769.0
2017-12-08 14:05:00,136.42,136.42,136.38,136.4,11299.0,120.3487,120.3487,120.3134,120.331,11299.0
2017-12-08 14:10:00,136.39,136.39,136.32,136.33,4020.0,120.3222,120.3222,120.2604,120.2693,4020.0
2017-12-08 14:15:00,136.31,136.33,136.29,136.31,49863.0,120.2516,120.2693,120.234,120.2516,49863.0
2017-12-08 14:20:00,136.29,136.3,136.22,136.22,19664.0,120.234,120.2428,120.1722,120.1722,19664.0
2017-12-08 14:25:00,136.24,136.31,136.24,136.29,10773.0,120.1899,120.2516,120.1899,120.234,10773.0
2017-12-08 14:30:00,136.29,136.3,136.23,136.28,22353.0,120.234,120.2428,120.181,120.2252,22353.0
2017-12-08 14:35:00,136.28,136.32,136.27,136.32,15593.0,120.2252,120.2604,120.2163,120.2604,15593.0
2017-12-08 14:40:00,136.31,136.34,136.28,136.3,7022.0,120.2516,120.2781,120.2252,120.2428,7022.0
2017-12-08 14:45:00,136.3,136.32,136.28,136.32,8566.0,120.2428,120.2604,120.2252,120.2604,8566.0
2017-12-08 14:50:00,136.31,136.35,136.29,136.33,19996.0,120.2516,120.2869,120.234,120.2693,19996.0
2017-12-08 14:55:00,136.32,136.33,136.26,136.3,24038.0,120.2604,120.2693,120.2075,120.2428,24038.0
2017-12-08 15:00:00,136.3,136.34,136.3,136.31,13394.0,120.2428,120.2781,120.2428,120.2516,13394.0
2017-12-08 15:05:00,136.32,136.33,136.29,136.32,17807.0,120.2604,120.2693,120.234,120.2604,17807.0
2017-12-08 15:10:00,136.31,136.34,136.31,136.33,10616.0,120.2516,120.2781,120.2516,120.2693,10616.0
2017-12-08 15:15:00,136.31,136.32,136.23,136.29,6329.0,120.2516,120.2604,120.181,120.234,6329.0
2017-12-08 15:20:00,136.28,136.37,136.28,136.37,22976.0,120.2252,120.3045,120.2252,120.3045,22976.0
2017-12-08 15:25:00,136.37,136.38,136.33,136.34,25255.0,120.3045,120.3134,120.2693,120.2781,25255.0
2017-12-08 15:30:00,136.34,136.38,136.33,136.33,14041.0,120.2781,120.3134,120.2693,120.2693,14041.0
2017-12-08 15:35:00,136.33,136.37,136.3,136.31,40590.0,120.2693,120.3045,120.2428,120.2516,40590.0
2017-12-08 15:40:00,136.32,136.37,136.3,136.33,15263.0,120.2604,120.3045,120.2428,120.2693,15263.0
2017-12-08 15:45:00,136.32,136.34,136.25,136.28,24971.0,120.2604,120.2781,120.1987,120.2252,24971.0
2017-12-08 15:50:00,136.29,136.39,136.29,136.37,26777.0,120.234,120.3222,120.234,120.3045,26777.0
2017-12-08 15:55:00,136.38,136.45,136.34,136.45,41725.0,120.3134,120.3751,120.2781,120.3751,41725.0
2017-12-11 09:30:00,136.5,136.62,136.48,136.52,116027.0,120.4192,120.5251,120.4016,120.4369,116027.0
2017-12-11 09:35:00,136.53,136.57,136.48,136.48,19214.0,120.4457,120.481,120.4016,120.4016,19214.0
2017-12-11 09:40:00,136.49,136.56,136.49,136.56,15436.0,120.4104,120.4722,120.4104,120.4722,15436.0
2017-12-11 09:45:00,136.55,136.56,136.48,136.5,18518.0,120.4633,120.4722,120.4016,120.4192,18518.0
2017-12-11 09:50:00,136.51,136.6,136.5,136.6,18146.0,120.4281,120.5075,120.4192,120.5075,18146.0
2017-12-11 09:55:00,136.59,136.7,136.55,136.7,11163.0,120.4986,120.5957,120.4633,120.5957,11163.0
2017-12-11 10:00:00,136.7,136.73,136.68,136.69,37003.0,120.5957,120.6221,120.578,120.5869,37003.0
2017-12-11 10:05:00,136.69,136.73,136.63,136.72,23795.0,120.5869,120.6221,120.5339,120.6133,23795.0
2017-12-11 10:10:00,136.72,136.73,136.67,136.7,33985.0,120.6133,120.6221,120.5692,120.5957,33985.0
2017-12-11 10:15:00,136.69,136.69,136.55,136.56,48748.0,120.5869,120.5869,120.4633,120.4722,48748.0
2017-12-11 10:20:00,136.55,136.56,136.51,136.54,16107.0,120.4633,120.4722,120.4281,120.4545,16107.0
2017-12-11 10:25:00,136.54,136.57,136.52,136.53,25951.0,120.4545,120.481,120.4369,120.4457,25951.0
2017-12-11 10:30:00,136.53,136.59,136.51,136.58,3745.0,120.4457,120.4986,120.4281,120.4898,3745.0
2017-12-11 10:35:00,136.59,136.64,136.57,136.61,13812.0,120.4986,120.5427,120.481,120.5163,13812.0
2017-12-11 10:40:00,136.62,136.64,136.6,136.6,4893.0,120.5251,120.5427,120.5075,120.5075,4893.0
2017-12-11 10:45:00,136.61,136.65,136.6,136.63,18911.0,120.5163,120.5516,120.5075,120.5339,18911.0
2017-12-11 10:50:00,136.64,136.65,136.63,136.64,7529.0,120.5427,120.5516,120.5339,120.5427,7529.0
2017-12-11 10:55:00,136.65,136.67,136.52,136.55,28379.0,120.5516,120.5692,120.4369,120.4633,28379.0
2017-12-11 11:00:00,136.54,136.54,136.49,136.5,12198.0,120.4545,120.4545,120.4104,120.4192,12198.0
2017-12-11 11:05:00,136.5,136.52,136.49,136.49,10562.0,120.4192,120.4369,120.4104,120.4104,10562.0
2017-12-11 11:10:00,136.49,136.55,136.49,136.55,11871.0,120.4104,120.4633,120.4104,120.4633,11871.0
2017-12-11 11:15:00,136.55,136.62,136.54,136.62,9477.0,120.4633,120.5251,120.4545,120.5251,9477.0
2017-12-11 11:20:00,136.64,136.64,136.6,136.6,11610.0,120.5427,120.5427,120.5075,120.5075,11610.0
2017-12-11 11:25:00,136.61,136.66,136.61,136.66,11182.0,120.5163,120.5604,120.5163,120.5604,11182.0
2017-12-11 11:30:00,136.65,136.65,136.61,136.65,21033.0,120.5516,120.5516,120.5163,120.5516,21033.0
2017-12-11 11:35:00,136.65,136.67,136.63,136.66,7695.0,120.5516,120.5692,120.5339,120.5604,7695.0
2017-12-11 11:40:00,136.66,136.67,136.64,136.65,10416.0,120.5604,120.5692,120.5427,120.5516,10416.0
2017-12-11 11:45:00,136.65,136.65,136.62,136.64,5694.0,120.5516,120.5516,120.5251,120.5427,5694.0
2017-12-11 11:50:00,136.63,136.69,136.63,136.67,11797.0,120.5339,120.5869,120.5339,120.5692,11797.0
2017-12-11 11:55:00,136.67,136.69,136.62,136.64,20051.0,120.5692,120.5869,120.5251,120.5427,20051.0
2017-12-11 12:00:00,136.64,136.67,136.62,136.67,9757.0,120.5427,120.5692,120.5251,120.5692,9757.0
2017-12-11 12:05:00,136.67,136.72,136.67,136.71,18152.0,120.5692,120.6133,120.5692,120.6045,18152.0
2017-12-11 12:10:00,136.7,136.71,136.69,136.71,15072.0,120.5957,120.6045,120.5869,120.6045,15072.0
2017-12-11 12:15:00,136.71,136.73,136.7,136.7,9568.0,120.6045,120.6221,120.5957,120.5957,9568.0
2017-12-11 12:20:00,136.69,136.71,136.66,136.7,8646.0,120.5869,120.6045,120.5604,120.5957,8646.0
2017-12-11 12:25:00,136.7,136.72,136.68,136.71,7863.0,120.5957,120.6133,120.578,120.6045,7863.0
2017-12-11 12:30:00,136.72,136.74,136.72,136.73,6476.0,120.6133,120.631,120.6133,120.6221,6476.0
2017-12-11 12:35:00,136.74,136.74,136.72,136.72,12640.0,120.631,120.631,120.6133,120.6133,12640.0
2017-12-11 12:40:00,136.72,136.75,136.71,136.74,6447.0,120.6133,120.6398,120.6045,120.631,6447.0
2017-12-11 12:45:00,136.74,136.77,136.69,136.71,19784.0,120.631,120.6574,120.5869,120.6045,19784.0
2017-12-11 12:50:00,136.7,136.73,136.69,136.73,10995.0,120.5957,120.6221,120.5869,120.6221,10995.0
2017-12-11 12:55:00,136.73,136.77,136.72,136.77,25360.0,120.6221,120.6574,120.6133,120.6574,25360.0
2017-12-11 13:00:00,136.75,136.76,136.72,136.73,7634.0,120.6398,120.6486,120.6133,120.6221,7634.0
2017-12-11 13:05:00,136.74,136.8,136.74,136.79,3848.0,120.631,120.6839,120.631,120.6751,3848.0
2017-12-11 13:10:00,136.79,136.81,136.75,136.75,19341.0,120.6751,120.6927,120.6398,120.6398,19341.0
2017-12-11 13:15:00,136.74,136.76,136.72,136.76,8689.0,120.631,120.6486,120.6133,120.6486,8689.0
2017-12-11 13:20:00,136.77,136.77,136.7,136.73,6572.0,120.6574,120.6574,120.5957,120.6221,6572.0
2017-12-11 13:25:00,136.73,136.75,136.69,136.7,11720.0,120.6221,120.6398,120.5869,120.5957,11720.0
2017-12-11 13:30:00,136.7,136.7,136.68,136.68,4574.0,120.5957,120.5957,120.578,120.578,4574.0
2017-12-11 13:35:00,136.69,136.69,136.66,136.67,6738.0,120.5869,120.5869,120.5604,120.5692,6738.0
2017-12-11 13:40:00,136.68,136.7,136.66,136.69,17096.0,120.578,120.5957,120.5604,120.5869,17096.0
2017-12-11 13:45:00,136.69,136.71,136.68,136.68,2876.0,120.5869,120.6045,120.578,120.578,2876.0
2017-12-11 13:50:00,136.69,136.71,136.66,136.71,338260.0,120.5869,120.6045,120.5604,120.6045,338260.0
2017-12-11 13:55:00,136.71,136.74,136.71,136.73,6705.0,120.6045,120.631,120.6045,120.6221,6705.0
2017-12-11 14:00:00,136.72,136.75,136.71,136.74,18074.0,120.6133,120.6398,120.6045,120.631,18074.0
2017-12-11 14:05:00,136.72,136.75,136.7,136.71,16727.0,120.6133,120.6398,120.5957,120.6045,16727.0
2017-12-11 14:10:00,136.72,136.74,136.71,136.73,12329.0,120.6133,120.631,120.6045,120.6221,12329.0
2017-12-11 14:15:00,136.74,136.74,136.69,136.7,9409.0,120.631,120.631,120.5869,120.5957,9409.0
2017-12-11 14:20:00,136.7,136.73,136.69,136.73,33701.0,120.5957,120.6221,120.5869,120.6221,33701.0
2017-12-11 14:25:00,136.73,136.73,136.69,136.7,124604.0,120.6221,120.6221,120.5869,120.5957,124604.0
2017-12-11 14:30:00,136.7,136.7,136.68,136.7,9830.0,120.5957,120.5957,120.578,120.5957,9830.0
2017-12-11 14:35:00,136.69,136.7,136.66,136.69,12667.0,120.5869,120.5957,120.5604,120.5869,12667.0
2017-12-11 14:40:00,136.69,136.71,136.68,136.7,6158.0,120.5869,120.6045,120.578,120.5957,6158.0
2017-12-11 14:45:00,136.7,136.71,136.68,136.68,16399.0,120.5957,120.6045,120.578,120.578,16399.0
2017-12-11 14:50:00,136.67,136.71,136.65,136.69,9928.0,120.5692,120.6045,120.5516,120.5869,9928.0
2017-12-11 14:55:00,136.69,136.72,136.67,136.7,10821.0,120.5869,120.6133,120.5692,120.5957,10821.0
2017-12-11 15:00:00,136.7,136.71,136.68,136.69,6180.0,120.5957,120.6045,120.578,120.5869,6180.0
2017-12-11 15:05:00,136.71,136.71,136.67,136.67,8591.0,120.6045,120.6045,120.5692,120.5692,8591.0
2017-12-11 15:10:00,136.67,136.71,136.66,136.71,21829.0,120.5692,120.6045,120.5604,120.6045,21829.0
2017-12-11 15:15:00,136.71,136.71,136.63,136.64,15825.0,120.6045,120.6045,120.5339,120.5427,15825.0
2017-12-11 15:20:00,136.64,136.64,136.6,136.63,20797.0,120.5427,120.5427,120.5075,120.5339,20797.0
2017-12-11 15:25:00,136.63,136.64,136.59,136.62,83269.0,120.5339,120.5427,120.4986,120.5251,83269.0
2017-12-11 15:30:00,136.62,136.65,136.6,136.64,15271.0,120.5251,120.5516,120.5075,120.5427,15271.0
2017-12-11 15:35:00,136.64,136.66,136.63,136.66,11992.0,120.5427,120.5604,120.5339,120.5604,11992.0
2017-12-11 15:40:00,136.66,136.67,136.63,136.64,23601.0,120.5604,120.5692,120.5339,120.5427,23601.0
2017-12-11 15:45:00,136.65,136.71,136.65,136.71,24320.0,120.5516,120.6045,120.5516,120.6045,24320.0
2017-12-11 15:50:00,136.72,136.76,136.69,136.74,15678.0,120.6133,120.6486,120.5869,120.631,15678.0
2017-12-11 15:55:00,136.74,136.83,136.74,136.81,31332.0,120.631,120.7104,120.631,120.6927,31332.0
2017-12-12 09:30:00,136.98,136.98,136.88,136.89,50365.0,120.8427,120.8427,120.7545,120.7633,50365.0
2017-12-12 09:35:00,136.9,136.92,136.84,136.91,8101.0,120.7721,120.7898,120.7192,120.7809,8101.0
2017-12-12 09:40:00,136.91,136.95,136.89,136.92,11573.0,120.7809,120.8162,120.7633,120.7898,11573.0
2017-12-12 09:45:00,136.92,136.94,136.82,136.85,11017.0,120.7898,120.8074,120.7015,120.728,11017.0
2017-12-12 09:50:00,136.84,136.86,136.81,136.85,10520.0,120.7192,120.7368,120.6927,120.728,10520.0
2017-12-12 09:55:00,136.85,136.93,136.85,136.93,9106.0,120.728,120.7986,120.728,120.7986,9106.0
2017-12-12 10:00:00,136.94,136.97,136.93,136.94,8805.0,120.8074,120.8339,120.7986,120.8074,8805.0
2017-12-12 10:05:00,136.92,136.97,136.9,136.94,26431.0,120.7898,120.8339,120.7721,120.8074,26431.0
2017-12-12 10:10:00,136.95,137.0,136.93,136.97,16865.0,120.8162,120.8603,120.7986,120.8339,16865.0
2017-12-12 10:15:00,136.96,137.02,136.95,137.0,19447.0,120.825,120.878,120.8162,120.8603,19447.0
2017-12-12 10:20:00,137.02,137.04,137.01,137.02,11694.0,120.878,120.8956,120.8692,120.878,11694.0
2017-12-12 10:25:00,137.0,137.01,136.98,137.0,23980.0,120.8603,120.8692,120.8427,120.8603,23980.0
2017-12-12 10:30:00,137.0,137.02,136.92,137.0,48536.0,120.8603,120.878,120.7898,120.8603,48536.0
2017-12-12 10:35:00,137.02,137.03,136.98,137.01,9083.0,120.878,120.8868,120.8427,120.8692,9083.0
2017-12-12 10:40:00,137.01,137.02,136.99,137.01,17376.0,120.8692,120.878,120.8515,120.8692,17376.0
2017-12-12 10:45:00,137.03,137.04,137.0,137.03,11103.0,120.8868,120.8956,120.8603,120.8868,11103.0
2017-12-12 10:50:00,137.04,137.07,137.03,137.06,3292.0,120.8956,120.9221,120.8868,120.9133,3292.0
2017-12-12 10:55:00,137.06,137.1,137.03,137.05,10694.0,120.9133,120.9486,120.8868,120.9044,10694.0
2017-12-12 11:00:00,137.05,137.07,137.0,137.01,18169.0,120.9044,120.9221,120.8603,120.8692,18169.0
2017-12-12 11:05:00,137.01,137.04,137.0,137.04,13977.0,120.8692,120.8956,120.8603,120.8956,13977.0
2017-12-12 11:10:00,137.04,137.08,137.04,137.08,10552.0,120.8956,120.9309,120.8956,120.9309,10552.0
2017-12-12 11:15:00,137.07,137.1,137.06,137.1,10542.0,120.9221,120.9486,120.9133,120.9486,10542.0
2017-12-12 11:20:00,137.09,137.11,137.03,137.09,13591.0,120.9397,120.9574,120.8868,120.9397,13591.0
2017-12-12 11:25:00,137.09,137.18,137.09,137.14,13277.0,120.9397,121.0191,120.9397,120.9838,13277.0
2017-12-12 11:30:00,137.15,137.22,137.15,137.22,20544.0,120.9927,121.0544,120.9927,121.0544,20544.0
2017-12-12 11:35:00,137.22,137.25,137.13,137.16,21747.0,121.0544,121.0809,120.975,121.0015,21747.0
2017-12-12 11:40:00,137.17,137.2,137.16,137.2,10660.0,121.0103,121.0368,121.0015,121.0368,10660.0
2017-12-12 11:45:00,137.19,137.21,137.17,137.18,6711.0,121.0279,121.0456,121.0103,121.0191,6711.0
2017-12-12 11:50:00,137.18,137.19,137.13,137.16,8888.0,121.0191,121.0279,120.975,121.0015,8888.0
2017-12-12 11:55:00,137.17,137.18,137.14,137.17,10696.0,121.0103,121.0191,120.9838,121.0103,10696.0
2017-12-12 12:00:00,137.17,137.2,137.14,137.19,13947.0,121.0103,121.0368,120.9838,121.0279,13947.0
2017-12-12 12:05:00,137.18,137.19,137.15,137.18,6776.0,121.0191,121.0279,120.9927,121.0191,6776.0
2017-12-12 12:10:00,137.18,137.23,137.17,137.23,20180.0,121.0191,121.0632,121.0103,121.0632,20180.0
2017-12-12 12:15:00,137.23,137.24,137.18,137.18,14433.0,121.0632,121.0721,121.0191,121.0191,14433.0
2017-12-12 12:20:00,137.21,137.25,137.2,137.23,22187.0,121.0456,121.0809,121.0368,121.0632,22187.0
2017-12-12 12:25:00,137.24,137.25,137.04,137.06,32562.0,121.0721,121.0809,120.8956,120.9133,32562.0
2017-12-12 12:30:00,137.07,137.19,137.07,137.16,12336.0,120.9221,121.0279,120.9221,121.0015,12336.0
2017-12-12 12:35:00,137.15,137.18,137.12,137.14,10005.0,120.9927,121.0191,120.9662,120.9838,10005.0
2017-12-12 12:40:00,137.11,137.16,137.11,137.14,13810.0,120.9574,121.0015,120.9574,120.9838,13810.0
2017-12-12 12:45:00,137.13,137.16,137.11,137.11,14455.0,120.975,121.0015,120.9574,120.9574,14455.0
2017-12-12 12:50:00,137.1,137.16,137.09,137.16,12132.0,120.9486,121.0015,120.9397,121.0015,12132.0
2017-12-12 12:55:00,137.15,137.18,137.14,137.16,19598.0,120.9927,121.0191,120.9838,121.0015,19598.0
2017-12-12 13:00:00,137.16,137.17,137.11,137.11,3986.0,121.0015,121.0103,120.9574,120.9574,3986.0
2017-12-12 13:05:00,137.12,137.16,137.12,137.16,8145.0,120.9662,121.0015,120.9662,121.0015,8145.0
2017-12-12 13:10:00,137.16,137.2,137.15,137.19,8468.0,121.0015,121.0368,120.9927,121.0279,8468.0
2017-12-12 13:15:00,137.17,137.18,137.15,137.17,4482.0,121.0103,121.0191,120.9927,121.0103,4482.0
2017-12-12 13:20:00,137.17,137.19,137.14,137.14,15358.0,121.0103,121.0279,120.9838,120.9838,15358.0
2017-12-12 13:25:00,137.15,137.18,137.14,137.16,39236.0,120.9927,121.0191,120.9838,121.0015,39236.0
2017-12-12 13:30:00,137.16,137.16,137.11,137.11,11334.0,121.0015,121.0015,120.9574,120.9574,11334.0
2017-12-12 13:35:00,137.12,137.18,137.12,137.17,4955.0,120.9662,121.0191,120.9662,121.0103,4955.0
2017-12-12 13:40:00,137.17,137.18,137.14,137.16,8475.0,121.0103,121.0191,120.9838,121.0015,8475.0
2017-12-12 13:45:00,137.18,137.18,137.1,137.1,9611.0,121.0191,121.0191,120.9486,120.9486,9611.0
2017-12-12 13:50:00,137.1,137.1,137.06,137.06,13069.0,120.9486,120.9486,120.9133,120.9133,13069.0
2017-12-12 13:55:00,137.06,137.09,137.05,137.08,10424.0,120.9133,120.9397,120.9044,120.9309,10424.0
2017-12-12 14:00:00,137.07,137.09,137.02,137.09,33946.0,120.9221,120.9397,120.878,120.9397,33946.0
2017-12-12 14:05:00,137.1,137.12,137.08,137.11,27169.0,120.9486,120.9662,120.9309,120.9574,27169.0
2017-12-12 14:10:00,137.11,137.15,137.1,137.14,11159.0,120.9574,120.9927,120.9486,120.9838,11159.0
2017-12-12 14:15:00,137.15,137.19,137.14,137.18,16985.0,120.9927,121.0279,120.9838,121.0191,16985.0
2017-12-12 14:20:00,137.18,137.2,137.16,137.17,7138.0,121.0191,121.0368,121.0015,121.0103,7138.0
2017-12-12 14:25:00,137.16,137.2,137.16,137.2,15989.0,121.0015,121.0368,121.0015,121.0368,15989.0
2017-12-12 14:30:00,137.22,137.22,137.19,137.2,26957.0,121.0544,121.0544,121.0279,121.0368,26957.0
2017-12-12 14:35:00,137.21,137.22,137.18,137.19,8728.0,121.0456,121.0544,121.0191,121.0279,8728.0
2017-12-12 14:40:00,137.18,137.19,137.16,137.17,15417.0,121.0191,121.0279,121.0015,121.0103,15417.0
2017-12-12 14:45:00,137.16,137.18,137.1,137.17,30418.0,121.0015,121.0191,120.9486,121.0103,30418.0
2017-12-12 14:50:00,137.17,137.2,137.17,137.19,8119.0,121.0103,121.0368,121.0103,121.0279,8119.0
2017-12-12 14:55:00,137.19,137.21,137.15,137.17,22075.0,121.0279,121.0456,120.9927,121.0103,22075.0
2017-12-12 15:00:00,137.17,137.17,137.11,137.12,7018.0,121.0103,121.0103,120.9574,120.9662,7018.0
2017-12-12 15:05:00,137.11,137.13,137.08,137.08,25233.0,120.9574,120.975,120.9309,120.9309,25233.0
2017-12-12 15:10:00,137.08,137.11,137.07,137.1,6435.0,120.9309,120.9574,120.9221,120.9486,6435.0
2017-12-12 15:15:00,137.1,137.11,137.08,137.1,8959.0,120.9486,120.9574,120.9309,120.9486,8959.0
2017-12-12 15:20:00,137.1,137.11,137.06,137.1,14172.0,120.9486,120.9574,120.9133,120.9486,14172.0
2017-12-12 15:25:00,137.1,137.13,137.08,137.09,22773.0,120.9486,120.975,120.9309,120.9397,22773.0
2017-12-12 15:30:00,137.1,137.12,137.06,137.07,14806.0,120.9486,120.9662,120.9133,120.9221,14806.0
2017-12-12 15:35:00,137.08,137.1,137.01,137.06,23492.0,120.9309,120.9486,120.8692,120.9133,23492.0
2017-12-12 15:40:00,137.03,137.06,136.99,137.03,26591.0,120.8868,120.9133,120.8515,120.8868,26591.0
2017-12-12 15:45:00,137.03,137.04,136.97,136.99,28423.0,120.8868,120.8956,120.8339,120.8515,28423.0
2017-12-12 15:50:00,136.97,136.97,136.9,136.92,15403.0,120.8339,120.8339,120.7721,120.7898,15403.0
2017-12-12 15:55:00,136.93,136.98,136.9,136.95,64895.0,120.7986,120.8427,120.7721,120.8162,64895.0
2017-12-13 09:30:00,137.03,137.17,137.0,137.17,59277.0,120.8868,121.0103,120.8603,121.0103,59277.0
2017-12-13 09:35:00,137.21,137.27,137.16,137.25,40456.0,121.0456,121.0985,121.0015,121.0809,40456.0
2017-12-13 09:40:00,137.27,137.29,137.22,137.24,25744.0,121.0985,121.1162,121.0544,121.0721,25744.0
2017-12-13 09:45:00,137.24,137.26,137.21,137.23,18918.0,121.0721,121.0897,121.0456,121.0632,18918.0
2017-12-13 09:50:00,137.24,137.32,137.23,137.31,32419.0,121.0721,121.1426,121.0632,121.1338,32419.0
2017-12-13 09:55:00,137.31,137.34,137.3,137.32,19214.0,121.1338,121.1603,121.125,121.1426,19214.0
2017-12-13 10:00:00,137.31,137.34,137.26,137.28,23404.0,121.1338,121.1603,121.0897,121.1073,23404.0
2017-12-13 10:05:00,137.28,137.29,137.2,137.22,48449.0,121.1073,121.1162,121.0368,121.0544,48449.0
2017-12-13 10:10:00,137.23,137.26,137.2,137.25,9458.0,121.0632,121.0897,121.0368,121.0809,9458.0
2017-12-13 10:15:00,137.25,137.26,137.23,137.23,14198.0,121.0809,121.0897,121.0632,121.0632,14198.0
2017-12-13 10:20:00,137.25,137.25,137.22,137.23,14605.0,121.0809,121.0809,121.0544,121.0632,14605.0
2017-12-13 10:25:00,137.22,137.28,137.2,137.26,26479.0,121.0544,121.1073,121.0368,121.0897,26479.0
2017-12-13 10:30:00,137.27,137.31,137.25,137.27,28709.0,121.0985,121.1338,121.0809,121.0985,28709.0
2017-12-13 10:35:00,137.28,137.33,137.28,137.32,18789.0,121.1073,121.1515,121.1073,121.1426,18789.0
2017-12-13 10:40:00,137.32,137.34,137.29,137.32,13236.0,121.1426,121.1603,121.1162,121.1426,13236.0
2017-12-13 10:45:00,137.3,137.31,137.21,137.24,17868.0,121.125,121.1338,121.0456,121.0721,17868.0
2017-12-13 10:50:00,137.25,137.3,137.24,137.29,6582.0,121.0809,121.125,121.0721,121.1162,6582.0
2017-12-13 10:55:00,137.3,137.32,137.27,137.31,16383.0,121.125,121.1426,121.0985,121.1338,16383.0
2017-12-13 11:00:00,137.3,137.31,137.25,137.29,35507.0,121.125,121.1338,121.0809,121.1162,35507.0
2017-12-13 11:05:00,137.29,137.32,137.26,137.3,13932.0,121.1162,121.1426,121.0897,121.125,13932.0
2017-12-13 11:10:00,137.31,137.35,137.3,137.31,9639.0,121.1338,121.1691,121.125,121.1338,9639.0
2017-12-13 11:15:00,137.3,137.32,137.27,137.27,32172.0,121.125,121.1426,121.0985,121.0985,32172.0
2017-12-13 11:20:00,137.28,137.33,137.27,137.33,7472.0,121.1073,121.1515,121.0985,121.1515,7472.0
2017-12-13 11:25:00,137.33,137.33,137.28,137.31,9625.0,121.1515,121.1515,121.1073,121.1338,9625.0
2017-12-13 11:30:00,137.3,137.36,137.3,137.34,29500.0,121.125,121.1779,121.125,121.1603,29500.0
2017-12-13 11:35:00,137.34,137.35,137.29,137.29,8449.0,121.1603,121.1691,121.1162,121.1162,8449.0
2017-12-13 11:40:00,137.29,137.31,137.27,137.29,5764.0,121.1162,121.1338,121.0985,121.1162,5764.0
2017-12-13 11:45:00,137.29,137.41,137.28,137.41,11921.0,121.1162,121.222,121.1073,121.222,11921.0
2017-12-13 11:50:00,137.42,137.42,137.34,137.4,8047.0,121.2309,121.2309,121.1603,121.2132,8047.0
2017-12-13 11:55:00,137.42,137.43,137.39,137.42,14966.0,121.2309,121.2397,121.2044,121.2309,14966.0
2017-12-13 12:00:00,137.41,137.41,137.23,137.24,31694.0,121.222,121.222,121.0632,121.0721,31694.0
2017-12-13 12:05:00,137.22,137.26,137.22,137.22,8923.0,121.0544,121.0897,121.0544,121.0544,8923.0
2017-12-13 12:10:00,137.24,137.27,137.17,137.17,23095.0,121.0721,121.0985,121.0103,121.0103,23095.0
2017-12-13 12:15:00,137.18,137.19,137.14,137.19,11647.0,121.0191,121.0279,120.9838,121.0279,11647.0
2017-12-13 12:20:00,137.19,137.25,137.19,137.25,5874.0,121.0279,121.0809,121.0279,121.0809,5874.0
2017-12-13 12:25:00,137.24,137.26,137.21,137.25,6872.0,121.0721,121.0897,121.0456,121.0809,6872.0
2017-12-13 12:30:00,137.25,137.25,137.21,137.22,7055.0,121.0809,121.0809,121.0456,121.0544,7055.0
2017-12-13 12:35:00,137.22,137.24,137.09,137.1,19851.0,121.0544,121.0721,120.9397,120.9486,19851.0
2017-12-13 12:40:00,137.1,137.14,137.09,137.14,22278.0,120.9486,120.9838,120.9397,120.9838,22278.0
2017-12-13 12:45:00,137.14,137.21,137.13,137.18,13197.0,120.9838,121.0456,120.975,121.0191,13197.0
2017-12-13 12:50:00,137.16,137.19,137.15,137.15,18832.0,121.0015,121.0279,120.9927,120.9927,18832.0
2017-12-13 12:55:00,137.15,137.18,137.13,137.14,10864.0,120.9927,121.0191,120.975,120.9838,10864.0
2017-12-13 13:00:00,137.13,137.14,137.1,137.11,6067.0,120.975,120.9838,120.9486,120.9574,6067.0
2017-12-13 13:05:00,137.11,137.14,137.1,137.14,7635.0,120.9574,120.9838,120.9486,120.9838,7635.0
2017-12-13 13:10:00,137.13,137.14,137.06,137.08,17371.0,120.975,120.9838,120.9133,120.9309,17371.0
2017-12-13 13:15:00,137.1,137.11,137.06,137.09,64490.0,120.9486,120.9574,120.9133,120.9397,64490.0
2017-12-13 13:20:00,137.09,137.13,137.06,137.1,8409.0,120.9397,120.975,120.9133,120.9486,8409.0
2017-12-13 13:25:00,137.11,137.14,137.1,137.12,23897.0,120.9574,120.9838,120.9486,120.9662,23897.0
2017-12-13 13:30:00,137.12,137.13,137.01,137.01,39622.0,120.9662,120.975,120.8692,120.8692,39622.0
2017-12-13 13:35:00,137.0,137.08,137.0,137.06,17612.0,120.8603,120.9309,120.8603,120.9133,17612.0
2017-12-13 13:40:00,137.06,137.09,137.04,137.08,13196.0,120.9133,120.9397,120.8956,120.9309,13196.0
2017-12-13 13:45:00,137.08,137.11,137.08,137.09,14047.0,120.9309,120.9574,120.9309,120.9397,14047.0
2017-12-13 13:50:00,137.1,137.14,137.08,137.09,12252.0,120.9486,120.9838,120.9309,120.9397,12252.0
2017-12-13 13:55:00,137.09,137.1,137.06,137.07,5043.0,120.9397,120.9486,120.9133,120.9221,5043.0
2017-12-13 14:00:00,137.1,137.37,137.07,137.29,40751.0,120.9486,121.1867,120.9221,121.1162,40751.0
2017-12-13 14:05:00,137.3,137.31,137.15,137.25,31062.0,121.125,121.1338,120.9927,121.0809,31062.0
2017-12-13 14:10:00,137.21,137.24,137.12,137.17,18829.0,121.0456,121.0721,120.9662,121.0103,18829.0
2017-12-13 14:15:00,137.17,137.24,137.15,137.24,13087.0,121.0103,121.0721,120.9927,121.0721,13087.0
2017-12-13 14:20:00,137.22,137.22,137.16,137.18,11601.0,121.0544,121.0544,121.0015,121.0191,11601.0
2017-12-13 14:25:00,137.19,137.25,137.19,137.24,12972.0,121.0279,121.0809,121.0279,121.0721,12972.0
2017-12-13 14:30:00,137.25,137.34,137.23,137.34,26629.0,121.0809,121.1603,121.0632,121.1603,26629.0
2017-12-13 14:35:00,137.32,137.33,137.26,137.29,30725.0,121.1426,121.1515,121.0897,121.1162,30725.0
2017-12-13 14:40:00,137.28,137.29,137.24,137.28,31463.0,121.1073,121.1162,121.0721,121.1073,31463.0
2017-12-13 14:45:00,137.28,137.34,137.27,137.33,21187.0,121.1073,121.1603,121.0985,121.1515,21187.0
2017-12-13 14:50:00,137.33,137.34,137.29,137.31,32307.0,121.1515,121.1603,121.1162,121.1338,32307.0
2017-12-13 14:55:00,137.3,137.36,137.29,137.33,24360.0,121.125,121.1779,121.1162,121.1515,24360.0
2017-12-13 15:00:00,137.32,137.33,137.25,137.28,39328.0,121.1426,121.1515,121.0809,121.1073,39328.0
2017-12-13 15:05:00,137.26,137.27,137.17,137.18,23713.0,121.0897,121.0985,121.0103,121.0191,23713.0
2017-12-13 15:10:00,137.17,137.22,137.16,137.21,16376.0,121.0103,121.0544,121.0015,121.0456,16376.0
2017-12-13 15:15:00,137.2,137.24,137.19,137.22,31729.0,121.0368,121.0721,121.0279,121.0544,31729.0
2017-12-13 15:20:00,137.22,137.28,137.21,137.22,29883.0,121.0544,121.1073,121.0456,121.0544,29883.0
2017-12-13 15:25:00,137.21,137.22,137.09,137.11,15961.0,121.0456,121.0544,120.9397,120.9574,15961.0
2017-12-13 15:30:00,137.1,137.16,137.09,137.16,15719.0,120.9486,121.0015,120.9397,121.0015,15719.0
2017-12-13 15:35:00,137.16,137.2,137.14,137.16,14625.0,121.0015,121.0368,120.9838,121.0015,14625.0
2017-12-13 15:40:00,137.15,137.15,137.09,137.1,41079.0,120.9927,120.9927,120.9397,120.9486,41079.0
2017-12-13 15:45:00,137.1,137.12,137.07,137.1,23949.0,120.9486,120.9662,120.9221,120.9486,23949.0
2017-12-13 15:50:00,137.1,137.1,136.91,136.94,38579.0,120.9486,120.9486,120.7809,120.8074,38579.0
2017-12-13 15:55:00,136.94,137.01,136.92,136.97,47786.0,120.8074,120.8692,120.7898,120.8339,47786.0
2017-12-14 09:30:00,137.22,137.22,137.1,137.16,70659.0,121.0544,121.0544,120.9486,121.0015,70659.0
2017-12-14 09:35:00,137.19,137.19,137.07,137.11,15472.0,121.0279,121.0279,120.9221,120.9574,15472.0
2017-12-14 09:40:00,137.1,137.11,137.08,137.09,17998.0,120.9486,120.9574,120.9309,120.9397,17998.0
2017-12-14 09:45:00,137.09,137.11,137.05,137.07,61236.0,120.9397,120.9574,120.9044,120.9221,61236.0
2017-12-14 09:50:00,137.09,137.13,137.04,137.09,38127.0,120.9397,120.975,120.8956,120.9397,38127.0
2017-12-14 09:55:00,137.08,137.16,137.06,137.15,18977.0,120.9309,121.0015,120.9133,120.9927,18977.0
2017-12-14 10:00:00,137.17,137.18,137.12,137.12,37071.0,121.0103,121.0191,120.9662,120.9662,37071.0
2017-12-14 10:05:00,137.13,137.15,137.1,137.14,10411.0,120.975,120.9927,120.9486,120.9838,10411.0
2017-12-14 10:10:00,137.14,137.2,137.13,137.17,20637.0,120.9838,121.0368,120.975,121.0103,20637.0
2017-12-14 10:15:00,137.19,137.19,137.1,137.12,8703.0,121.0279,121.0279,120.9486,120.9662,8703.0
2017-12-14 10:20:00,137.12,137.14,137.07,137.12,9008.0,120.9662,120.9838,120.9221,120.9662,9008.0
2017-12-14 10:25:00,137.14,137.2,137.11,137.11,23791.0,120.9838,121.0368,120.9574,120.9574,23791.0
2017-12-14 10:30:00,137.13,137.15,137.09,137.14,7529.0,120.975,120.9927,120.9397,120.9838,7529.0
2017-12-14 10:35:00,137.14,137.19,137.13,137.19,19327.0,120.9838,121.0279,120.975,121.0279,19327.0
2017-12-14 10:40:00,137.19,137.24,137.16,137.21,39445.0,121.0279,121.0721,121.0015,121.0456,39445.0
2017-12-14 10:45:00,137.21,137.21,137.19,137.19,24659.0,121.0456,121.0456,121.0279,121.0279,24659.0
2017-12-14 10:50:00,137.17,137.19,137.16,137.17,9665.0,121.0103,121.0279,121.0015,121.0103,9665.0
2017-12-14 10:55:00,137.18,137.21,137.09,137.1,26401.0,121.0191,121.0456,120.9397,120.9486,26401.0
2017-12-14 11:00:00,137.1,137.13,137.05,137.05,13854.0,120.9486,120.975,120.9044,120.9044,13854.0
2017-12-14 11:05:00,137.05,137.08,136.99,137.01,18179.0,120.9044,120.9309,120.8515,120.8692,18179.0
2017-12-14 11:10:00,136.99,137.04,136.93,136.93,20149.0,120.8515,120.8956,120.7986,120.7986,20149.0
2017-12-14 11:15:00,136.93,136.96,136.9,136.92,10670.0,120.7986,120.825,120.7721,120.7898,10670.0
2017-12-14 11:20:00,136.91,136.92,136.86,136.89,15229.0,120.7809,120.7898,120.7368,120.7633,15229.0
2017-12-14 11:25:00,136.9,137.03,136.9,137.03,21290.0,120.7721,120.8868,120.7721,120.8868,21290.0
2017-12-14 11:30:00,137.02,137.02,136.98,137.0,28672.0,120.878,120.878,120.8427,120.8603,28672.0
2017-12-14 11:35:00,137.01,137.02,136.99,137.01,48050.0,120.8692,120.878,120.8515,120.8692,48050.0
2017-12-14 11:40:00,137.02,137.04,136.99,137.03,7113.0,120.878,120.8956,120.8515,120.8868,7113.0
2017-12-14 11:45:00,137.03,137.04,137.01,137.04,10042.0,120.8868,120.8956,120.8692,120.8956,10042.0
2017-12-14 11:50:00,137.02,137.1,137.01,137.08,15986.0,120.878,120.9486,120.8692,120.9309,15986.0
2017-12-14 11:55:00,137.08,137.09,137.04,137.06,6791.0,120.9309,120.9397,120.8956,120.9133,6791.0
2017-12-14 12:00:00,137.05,137.07,137.03,137.03,5331.0,120.9044,120.9221,120.8868,120.8868,5331.0
2017-12-14 12:05:00,137.03,137.05,137.01,137.03,12922.0,120.8868,120.9044,120.8692,120.8868,12922.0
2017-12-14 12:10:00,137.03,137.03,136.95,136.99,24571.0,120.8868,120.8868,120.8162,120.8515,24571.0
2017-12-14 12:15:00,136.99,137.01,136.98,137.01,4907.0,120.8515,120.8692,120.8427,120.8692,4907.0
2017-12-14 12:20:00,137.01,137.02,136.96,136.96,17747.0,120.8692,120.878,120.825,120.825,17747.0
2017-12-14 12:25:00,136.96,137.01,136.94,136.95,20797.0,120.825,120.8692,120.8074,120.8162,20797.0
2017-12-14 12:30:00,136.93,136.97,136.92,136.97,14490.0,120.7986,120.8339,120.7898,120.8339,14490.0
2017-12-14 12:35:00,136.95,136.96,136.91,136.92,15551.0,120.8162,120.825,120.7809,120.7898,15551.0
2017-12-14 12:40:00,136.93,136.97,136.92,136.97,10762.0,120.7986,120.8339,120.7898,120.8339,10762.0
2017-12-14 12:45:00,136.98,136.98,136.91,136.91,14936.0,120.8427,120.8427,120.7809,120.7809,14936.0
2017-12-14 12:50:00,136.92,136.93,136.87,136.89,7449.0,120.7898,120.7986,120.7456,120.7633,7449.0
2017-12-14 12:55:00,136.89,136.9,136.82,136.87,38048.0,120.7633,120.7721,120.7015,120.7456,38048.0
2017-12-14 13:00:00,136.86,136.86,136.81,136.85,18744.0,120.7368,120.7368,120.6927,120.728,18744.0
2017-12-14 13:05:00,136.85,136.86,136.82,136.84,46975.0,120.728,120.7368,120.7015,120.7192,46975.0
2017-12-14 13:10:00,136.82,136.82,136.72,136.72,37178.0,120.7015,120.7015,120.6133,120.6133,37178.0
2017-12-14 13:15:00,136.7,136.8,136.69,136.73,11183.0,120.5957,120.6839,120.5869,120.6221,11183.0
2017-12-14 13:20:00,136.72,136.77,136.72,136.76,9590.0,120.6133,120.6574,120.6133,120.6486,9590.0
2017-12-14 13:25:00,136.77,136.8,136.76,136.8,12633.0,120.6574,120.6839,120.6486,120.6839,12633.0
2017-12-14 13:30:00,136.8,136.8,136.73,136.74,19129.0,120.6839,120.6839,120.6221,120.631,19129.0
2017-12-14 13:35:00,136.75,136.76,136.71,136.71,20255.0,120.6398,120.6486,120.6045,120.6045,20255.0
2017-12-14 13:40:00,136.72,136.74,136.64,136.71,12785.0,120.6133,120.631,120.5427,120.6045,12785.0
2017-12-14 13:45:00,136.74,136.77,136.73,136.75,17187.0,120.631,120.6574,120.6221,120.6398,17187.0
2017-12-14 13:50:00,136.74,136.75,136.62,136.63,23117.0,120.631,120.6398,120.5251,120.5339,23117.0
2017-12-14 13:55:00,136.63,136.69,136.56,136.57,20716.0,120.5339,120.5869,120.4722,120.481,20716.0
2017-12-14 14:00:00,136.57,136.62,136.55,136.6,9545.0,120.481,120.5251,120.4633,120.5075,9545.0
2017-12-14 14:05:00,136.59,136.66,136.59,136.64,24959.0,120.4986,120.5604,120.4986,120.5427,24959.0
2017-12-14 14:10:00,136.64,136.65,136.62,136.63,9577.0,120.5427,120.5516,120.5251,120.5339,9577.0
2017-12-14 14:15:00,136.62,136.67,136.62,136.65,28689.0,120.5251,120.5692,120.5251,120.5516,28689.0
2017-12-14 14:20:00,136.64,136.64,136.43,136.43,31252.0,120.5427,120.5427,120.3575,120.3575,31252.0
2017-12-14 14:25:00,136.43,136.48,136.27,136.28,42186.0,120.3575,120.4016,120.2163,120.2252,42186.0
2017-12-14 14:30:00,136.27,136.41,136.27,136.38,45177.0,120.2163,120.3398,120.2163,120.3134,45177.0
2017-12-14 14:35:00,136.38,136.41,136.35,136.36,8438.0,120.3134,120.3398,120.2869,120.2957,8438.0
2017-12-14 14:40:00,136.35,136.39,136.31,136.36,33476.0,120.2869,120.3222,120.2516,120.2957,33476.0
2017-12-14 14:45:00,136.35,136.39,136.34,136.37,28448.0,120.2869,120.3222,120.2781,120.3045,28448.0
2017-12-14 14:50:00,136.38,136.47,136.38,136.44,25983.0,120.3134,120.3928,120.3134,120.3663,25983.0
2017-12-14 14:55:00,136.46,136.55,136.45,136.53,15476.0,120.3839,120.4633,120.3751,120.4457,15476.0
2017-12-14 15:00:00,136.53,136.53,136.42,136.44,14323.0,120.4457,120.4457,120.3487,120.3663,14323.0
2017-12-14 15:05:00,136.44,136.47,136.41,136.42,15604.0,120.3663,120.3928,120.3398,120.3487,15604.0
2017-12-14 15:10:00,136.42,136.49,136.41,136.46,17048.0,120.3487,120.4104,120.3398,120.3839,17048.0
2017-12-14 15:15:00,136.46,136.47,136.33,136.35,13342.0,120.3839,120.3928,120.2693,120.2869,13342.0
2017-12-14 15:20:00,136.34,136.41,136.34,136.39,9250.0,120.2781,120.3398,120.2781,120.3222,9250.0
2017-12-14 15:25:00,136.39,136.46,136.38,136.42,12794.0,120.3222,120.3839,120.3134,120.3487,12794.0
2017-12-14 15:30:00,136.43,136.53,136.42,136.51,15184.0,120.3575,120.4457,120.3487,120.4281,15184.0
2017-12-14 15:35:00,136.55,136.62,136.53,136.6,17866.0,120.4633,120.5251,120.4457,120.5075,17866.0
2017-12-14 15:40:00,136.59,136.65,136.54,136.55,26515.0,120.4986,120.5516,120.4545,120.4633,26515.0
2017-12-14 15:45:00,136.55,136.55,136.46,136.49,22412.0,120.4633,120.4633,120.3839,120.4104,22412.0
2017-12-14 15:50:00,136.48,136.48,136.33,136.4,31930.0,120.4016,120.4016,120.2693,120.331,31930.0
2017-12-14 15:55:00,136.4,136.43,136.31,136.34,49012.0,120.331,120.3575,120.2516,120.2781,49012.0
2017-12-15 09:30:00,136.95,137.02,136.93,136.93,251021.0,120.8162,120.878,120.7986,120.7986,251021.0
2017-12-15 09:35:00,136.94,136.99,136.9,136.92,29371.0,120.8074,120.8515,120.7721,120.7898,29371.0
2017-12-15 09:40:00,136.92,136.94,136.87,136.93,13332.0,120.7898,120.8074,120.7456,120.7986,13332.0
2017-12-15 09:45:00,136.93,136.98,136.92,136.98,21239.0,120.7986,120.8427,120.7898,120.8427,21239.0
2017-12-15 09:50:00,137.01,137.03,136.97,137.01,19582.0,120.8692,120.8868,120.8339,120.8692,19582.0
2017-12-15 09:55:00,137.01,137.03,136.97,137.0,20010.0,120.8692,120.8868,120.8339,120.8603,20010.0
2017-12-15 10:00:00,137.0,137.09,136.99,137.09,45367.0,120.8603,120.9397,120.8515,120.9397,45367.0
2017-12-15 10:05:00,137.07,137.09,137.04,137.05,3516.0,120.9221,120.9397,120.8956,120.9044,3516.0
2017-12-15 10:10:00,137.06,137.08,137.02,137.07,28290.0,120.9133,120.9309,120.878,120.9221,28290.0
2017-12-15 10:15:00,137.09,137.4,137.09,137.35,52330.0,120.9397,121.2132,120.9397,121.1691,52330.0
2017-12-15 10:20:00,137.35,137.37,137.28,137.29,22690.0,121.1691,121.1867,121.1073,121.1162,22690.0
2017-12-15 10:25:00,137.29,137.3,137.27,137.27,15720.0,121.1162,121.125,121.0985,121.0985,15720.0
2017-12-15 10:30:00,137.27,137.29,137.23,137.23,15239.0,121.0985,121.1162,121.0632,121.0632,15239.0
2017-12-15 10:35:00,137.23,137.27,137.16,137.18,17964.0,121.0632,121.0985,121.0015,121.0191,17964.0
2017-12-15 10:40:00,137.21,137.24,137.19,137.21,7701.0,121.0456,121.0721,121.0279,121.0456,7701.0
2017-12-15 10:45:00,137.22,137.26,137.2,137.2,12162.0,121.0544,121.0897,121.0368,121.0368,12162.0
2017-12-15 10:50:00,137.22,137.25,137.19,137.24,24736.0,121.0544,121.0809,121.0279,121.0721,24736.0
2017-12-15 10:55:00,137.26,137.27,137.19,137.19,23234.0,121.0897,121.0985,121.0279,121.0279,23234.0
2017-12-15 11:00:00,137.22,137.27,137.21,137.25,16426.0,121.0544,121.0985,121.0456,121.0809,16426.0
2017-12-15 11:05:00,137.26,137.31,137.26,137.31,20490.0,121.0897,121.1338,121.0897,121.1338,20490.0
2017-12-15 11:10:00,137.31,137.35,137.29,137.33,36880.0,121.1338,121.1691,121.1162,121.1515,36880.0
2017-12-15 11:15:00,137.34,137.39,137.34,137.38,12394.0,121.1603,121.2044,121.1603,121.1956,12394.0
2017-12-15 11:20:00,137.4,137.41,137.37,137.38,12388.0,121.2132,121.222,121.1867,121.1956,12388.0
2017-12-15 11:25:00,137.4,137.51,137.4,137.49,43232.0,121.2132,121.3102,121.2132,121.2926,43232.0
2017-12-15 11:30:00,137.49,137.6,137.49,137.6,19934.0,121.2926,121.3896,121.2926,121.3896,19934.0
2017-12-15 11:35:00,137.58,137.58,137.52,137.52,64635.0,121.372,121.372,121.3191,121.3191,64635.0
2017-12-15 11:40:00,137.53,137.54,137.45,137.47,17513.0,121.3279,121.3367,121.2573,121.275,17513.0
2017-12-15 11:45:00,137.48,137.48,137.41,137.44,9402.0,121.2838,121.2838,121.222,121.2485,9402.0
2017-12-15 11:50:00,137.43,137.47,137.41,137.46,17140.0,121.2397,121.275,121.222,121.2661,17140.0
2017-12-15 11:55:00,137.46,137.52,137.45,137.51,16742.0,121.2661,121.3191,121.2573,121.3102,16742.0
2017-12-15 12:00:00,137.51,137.52,137.46,137.47,35502.0,121.3102,121.3191,121.2661,121.275,35502.0
2017-12-15 12:05:00,137.46,137.5,137.46,137.48,30420.0,121.2661,121.3014,121.2661,121.2838,30420.0
2017-12-15 12:10:00,137.48,137.51,137.46,137.46,8856.0,121.2838,121.3102,121.2661,121.2661,8856.0
2017-12-15 12:15:00,137.45,137.54,137.45,137.54,5750.0,121.2573,121.3367,121.2573,121.3367,5750.0
2017-12-15 12:20:00,137.53,137.54,137.52,137.54,19259.0,121.3279,121.3367,121.3191,121.3367,19259.0
2017-12-15 12:25:00,137.53,137.55,137.52,137.54,44288.0,121.3279,121.3455,121.3191,121.3367,44288.0
2017-12-15 12:30:00,137.53,137.61,137.52,137.6,25795.0,121.3279,121.3985,121.3191,121.3896,25795.0
2017-12-15 12:35:00,137.59,137.59,137.52,137.56,20881.0,121.3808,121.3808,121.3191,121.3544,20881.0
2017-12-15 12:40:00,137.56,137.59,137.54,137.56,25627.0,121.3544,121.3808,121.3367,121.3544,25627.0
2017-12-15 12:45:00,137.56,137.62,137.55,137.6,20317.0,121.3544,121.4073,121.3455,121.3896,20317.0
2017-12-15 12:50:00,137.61,137.63,137.58,137.58,13820.0,121.3985,121.4161,121.372,121.372,13820.0
2017-12-15 12:55:00,137.58,137.6,137.54,137.59,6541.0,121.372,121.3896,121.3367,121.3808,6541.0
2017-12-15 13:00:00,137.58,137.61,137.58,137.59,14894.0,121.372,121.3985,121.372,121.3808,14894.0
2017-12-15 13:05:00,137.59,137.59,137.52,137.55,8194.0,121.3808,121.3808,121.3191,121.3455,8194.0
2017-12-15 13:10:00,137.54,137.55,137.52,137.52,5736.0,121.3367,121.3455,121.3191,121.3191,5736.0
2017-12-15 13:15:00,137.52,137.56,137.51,137.54,25708.0,121.3191,121.3544,121.3102,121.3367,25708.0
2017-12-15 13:20:00,137.53,137.57,137.53,137.57,8723.0,121.3279,121.3632,121.3279,121.3632,8723.0
2017-12-15 13:25:00,137.56,137.56,137.54,137.55,13098.0,121.3544,121.3544,121.3367,121.3455,13098.0
2017-12-15 13:30:00,137.55,137.57,137.55,137.57,14391.0,121.3455,121.3632,121.3455,121.3632,14391.0
2017-12-15 13:35:00,137.57,137.59,137.56,137.58,10616.0,121.3632,121.3808,121.3544,121.372,10616.0
2017-12-15 13:40:00,137.57,137.61,137.57,137.6,13659.0,121.3632,121.3985,121.3632,121.3896,13659.0
2017-12-15 13:45:00,137.59,137.63,137.58,137.62,11024.0,121.3808,121.4161,121.372,121.4073,11024.0
2017-12-15 13:50:00,137.62,137.68,137.6,137.67,18306.0,121.4073,121.4602,121.3896,121.4514,18306.0
2017-12-15 13:55:00,137.68,137.71,137.66,137.7,16570.0,121.4602,121.4867,121.4426,121.4779,16570.0
2017-12-15 14:00:00,137.69,137.76,137.68,137.73,52677.0,121.469,121.5308,121.4602,121.5043,52677.0
2017-12-15 14:05:00,137.73,137.75,137.71,137.74,14645.0,121.5043,121.522,121.4867,121.5132,14645.0
2017-12-15 14:10:00,137.75,137.77,137.7,137.72,28838.0,121.522,121.5396,121.4779,121.4955,28838.0
2017-12-15 14:15:00,137.74,137.81,137.73,137.76,18641.0,121.5132,121.5749,121.5043,121.5308,18641.0
2017-12-15 14:20:00,137.76,137.82,137.74,137.78,29610.0,121.5308,121.5837,121.5132,121.5484,29610.0
2017-12-15 14:25:00,137.77,137.78,137.73,137.74,12917.0,121.5396,121.5484,121.5043,121.5132,12917.0
2017-12-15 14:30:00,137.74,137.79,137.74,137.76,17363.0,121.5132,121.5573,121.5132,121.5308,17363.0
2017-12-15 14:35:00,137.76,137.79,137.75,137.77,18564.0,121.5308,121.5573,121.522,121.5396,18564.0
2017-12-15 14:40:00,137.77,137.78,137.75,137.76,14406.0,121.5396,121.5484,121.522,121.5308,14406.0
2017-12-15 14:45:00,137.75,137.78,137.71,137.77,25905.0,121.522,121.5484,121.4867,121.5396,25905.0
2017-12-15 14:50:00,137.78,137.79,137.74,137.74,22983.0,121.5484,121.5573,121.5132,121.5132,22983.0
2017-12-15 14:55:00,137.74,137.74,137.67,137.71,15534.0,121.5132,121.5132,121.4514,121.4867,15534.0
2017-12-15 15:00:00,137.72,137.77,137.72,137.76,38803.0,121.4955,121.5396,121.4955,121.5308,38803.0
2017-12-15 15:05:00,137.77,137.82,137.76,137.81,25619.0,121.5396,121.5837,121.5308,121.5749,25619.0
2017-12-15 15:10:00,137.81,137.83,137.8,137.81,18960.0,121.5749,121.5926,121.5661,121.5749,18960.0
2017-12-15 15:15:00,137.81,137.83,137.79,137.81,18498.0,121.5749,121.5926,121.5573,121.5749,18498.0
2017-12-15 15:20:00,137.81,137.81,137.78,137.8,21253.0,121.5749,121.5749,121.5484,121.5661,21253.0
2017-12-15 15:25:00,137.8,137.83,137.79,137.8,52846.0,121.5661,121.5926,121.5573,121.5661,52846.0
2017-12-15 15:30:00,137.81,137.82,137.75,137.78,40709.0,121.5749,121.5837,121.522,121.5484,40709.0
2017-12-15 15:35:00,137.76,137.76,137.67,137.69,23297.0,121.5308,121.5308,121.4514,121.469,23297.0
2017-12-15 15:40:00,137.69,137.7,137.66,137.67,41296.0,121.469,121.4779,121.4426,121.4514,41296.0
2017-12-15 15:45:00,137.67,137.67,137.46,137.49,62706.0,121.4514,121.4514,121.2661,121.2926,62706.0
2017-12-15 15:50:00,137.5,137.6,137.45,137.5,58716.0,121.3014,121.3896,121.2573,121.3014,58716.0
2017-12-15 15:55:00,137.5,137.56,137.4,137.54,63267.0,121.3014,121.3544,121.2132,121.3367,63267.0
2017-12-18 09:30:00,138.26,138.53,138.26,138.5,286660.0,121.9719,122.2101,121.9719,122.1836,286660.0
2017-12-18 09:35:00,138.5,138.67,138.5,138.67,39707.0,122.1836,122.3336,122.1836,122.3336,39707.0
2017-12-18 09:40:00,138.67,138.68,138.6,138.63,28905.0,122.3336,122.3424,122.2718,122.2983,28905.0
2017-12-18 09:45:00,138.63,138.67,138.61,138.61,23381.0,122.2983,122.3336,122.2807,122.2807,23381.0
2017-12-18 09:50:00,138.61,138.62,138.56,138.58,28636.0,122.2807,122.2895,122.2366,122.2542,28636.0
2017-12-18 09:55:00,138.58,138.63,138.52,138.63,21184.0,122.2542,122.2983,122.2013,122.2983,21184.0
2017-12-18 10:00:00,138.63,138.64,138.55,138.57,34278.0,122.2983,122.3071,122.2277,122.2454,34278.0
2017-12-18 10:05:00,138.58,138.64,138.54,138.57,34166.0,122.2542,122.3071,122.2189,122.2454,34166.0
2017-12-18 10:10:00,138.56,138.62,138.54,138.59,19379.0,122.2366,122.2895,122.2189,122.263,19379.0
2017-12-18 10:15:00,138.59,138.6,138.56,138.58,7189.0,122.263,122.2718,122.2366,122.2542,7189.0
2017-12-18 10:20:00,138.58,138.58,138.53,138.57,15166.0,122.2542,122.2542,122.2101,122.2454,15166.0
2017-12-18 10:25:00,138.56,138.58,138.54,138.55,10309.0,122.2366,122.2542,122.2189,122.2277,10309.0
2017-12-18 10:30:00,138.55,138.55,138.49,138.52,21088.0,122.2277,122.2277,122.1748,122.2013,21088.0
2017-12-18 10:35:00,138.52,138.53,138.46,138.5,15449.0,122.2013,122.2101,122.1483,122.1836,15449.0
2017-12-18 10:40:00,138.49,138.55,138.49,138.53,28830.0,122.1748,122.2277,122.1748,122.2101,28830.0
2017-12-18 10:45:00,138.55,138.56,138.51,138.54,14601.0,122.2277,122.2366,122.1924,122.2189,14601.0
2017-12-18 10:50:00,138.55,138.57,138.51,138.56,72572.0,122.2277,122.2454,122.1924,122.2366,72572.0
2017-12-18 10:55:00,138.55,138.58,138.54,138.55,39655.0,122.2277,122.2542,122.2189,122.2277,39655.0
2017-12-18 11:00:00,138.54,138.54,138.48,138.53,20698.0,122.2189,122.2189,122.166,122.2101,20698.0
2017-12-18 11:05:00,138.53,138.55,138.51,138.55,18754.0,122.2101,122.2277,122.1924,122.2277,18754.0
2017-12-18 11:10:00,138.55,138.57,138.52,138.57,16693.0,122.2277,122.2454,122.2013,122.2454,16693.0
2017-12-18 11:15:00,138.56,138.56,138.46,138.53,16231.0,122.2366,122.2366,122.1483,122.2101,16231.0
2017-12-18 11:20:00,138.53,138.54,138.49,138.54,11765.0,122.2101,122.2189,122.1748,122.2189,11765.0
2017-12-18 11:25:00,138.54,138.56,138.48,138.5,16458.0,122.2189,122.2366,122.166,122.1836,16458.0
2017-12-18 11:30:00,138.5,138.56,138.48,138.54,34553.0,122.1836,122.2366,122.166,122.2189,34553.0
2017-12-18 11:35:00,138.55,138.58,138.54,138.57,15944.0,122.2277,122.2542,122.2189,122.2454,15944.0
2017-12-18 11:40:00,138.56,138.57,138.54,138.57,11282.0,122.2366,122.2454,122.2189,122.2454,11282.0
2017-12-18 11:45:00,138.56,138.59,138.56,138.59,21930.0,122.2366,122.263,122.2366,122.263,21930.0
2017-12-18 11:50:00,138.59,138.66,138.58,138.63,31008.0,122.263,122.3248,122.2542,122.2983,31008.0
2017-12-18 11:55:00,138.62,138.65,138.61,138.64,16897.0,122.2895,122.3159,122.2807,122.3071,16897.0
2017-12-18 12:00:00,138.64,138.67,138.63,138.66,24760.0,122.3071,122.3336,122.2983,122.3248,24760.0
2017-12-18 12:05:00,138.67,138.67,138.62,138.64,15611.0,122.3336,122.3336,122.2895,122.3071,15611.0
2017-12-18 12:10:00,138.64,138.67,138.62,138.65,25301.0,122.3071,122.3336,122.2895,122.3159,25301.0
2017-12-18 12:15:00,138.66,138.66,138.61,138.63,8703.0,122.3248,122.3248,122.2807,122.2983,8703.0
2017-12-18 12:20:00,138.63,138.64,138.59,138.61,11955.0,122.2983,122.3071,122.263,122.2807,11955.0
2017-12-18 12:25:00,138.62,138.65,138.6,138.61,15855.0,122.2895,122.3159,122.2718,122.2807,15855.0
2017-12-18 12:30:00,138.61,138.63,138.59,138.61,14508.0,122.2807,122.2983,122.263,122.2807,14508.0
2017-12-18 12:35:00,138.61,138.64,138.6,138.64,28678.0,122.2807,122.3071,122.2718,122.3071,28678.0
2017-12-18 12:40:00,138.64,138.64,138.61,138.63,7916.0,122.3071,122.3071,122.2807,122.2983,7916.0
2017-12-18 12:45:00,138.62,138.64,138.61,138.64,10238.0,122.2895,122.3071,122.2807,122.3071,10238.0
2017-12-18 12:50:00,138.64,138.65,138.57,138.57,17672.0,122.3071,122.3159,122.2454,122.2454,17672.0
2017-12-18 12:55:00,138.57,138.58,138.55,138.58,36052.0,122.2454,122.2542,122.2277,122.2542,36052.0
2017-12-18 13:00:00,138.57,138.6,138.54,138.55,23021.0,122.2454,122.2718,122.2189,122.2277,23021.0
2017-12-18 13:05:00,138.54,138.58,138.54,138.57,16817.0,122.2189,122.2542,122.2189,122.2454,16817.0
2017-12-18 13:10:00,138.57,138.59,138.55,138.56,20893.0,122.2454,122.263,122.2277,122.2366,20893.0
2017-12-18 13:15:00,138.57,138.58,138.53,138.53,13860.0,122.2454,122.2542,122.2101,122.2101,13860.0
2017-12-18 13:20:00,138.53,138.56,138.51,138.53,16884.0,122.2101,122.2366,122.1924,122.2101,16884.0
2017-12-18 13:25:00,138.55,138.58,138.54,138.58,13824.0,122.2277,122.2542,122.2189,122.2542,13824.0
2017-12-18 13:30:00,138.56,138.58,138.52,138.53,11991.0,122.2366,122.2542,122.2013,122.2101,11991.0
2017-12-18 13:35:00,138.52,138.55,138.51,138.53,161153.0,122.2013,122.2277,122.1924,122.2101,161153.0
2017-12-18 13:40:00,138.52,138.53,138.48,138.48,13919.0,122.2013,122.2101,122.166,122.166,13919.0
2017-12-18 13:45:00,138.48,138.5,138.46,138.49,26350.0,122.166,122.1836,122.1483,122.1748,26350.0
2017-12-18 13:50:00,138.48,138.5,138.48,138.49,13299.0,122.166,122.1836,122.166,122.1748,13299.0
2017-12-18 13:55:00,138.48,138.49,138.47,138.48,184453.0,122.166,122.1748,122.1572,122.166,184453.0
2017-12-18 14:00:00,138.49,138.5,138.45,138.47,23943.0,122.1748,122.1836,122.1395,122.1572,23943.0
2017-12-18 14:05:00,138.49,138.51,138.47,138.48,8804.0,122.1748,122.1924,122.1572,122.166,8804.0
2017-12-18 14:10:00,138.48,138.49,138.44,138.44,36701.0,122.166,122.1748,122.1307,122.1307,36701.0
2017-12-18 14:15:00,138.46,138.5,138.44,138.48,22984.0,122.1483,122.1836,122.1307,122.166,22984.0
2017-12-18 14:20:00,138.5,138.51,138.47,138.49,16628.0,122.1836,122.1924,122.1572,122.1748,16628.0
2017-12-18 14:25:00,138.5,138.5,138.46,138.49,18077.0,122.1836,122.1836,122.1483,122.1748,18077.0
2017-12-18 14:30:00,138.49,138.53,138.47,138.53,28403.0,122.1748,122.2101,122.1572,122.2101,28403.0
2017-12-18 14:35:00,138.51,138.52,138.5,138.52,8378.0,122.1924,122.2013,122.1836,122.2013,8378.0
2017-12-18 14:40:00,138.51,138.52,138.48,138.5,16710.0,122.1924,122.2013,122.166,122.1836,16710.0
2017-12-18 14:45:00,138.5,138.55,138.5,138.54,23973.0,122.1836,122.2277,122.1836,122.2189,23973.0
2017-12-18 14:50:00,138.53,138.55,138.51,138.55,30492.0,122.2101,122.2277,122.1924,122.2277,30492.0
2017-12-18 14:55:00,138.54,138.58,138.53,138.58,27292.0,122.2189,122.2542,122.2101,122.2542,27292.0
2017-12-18 15:00:00,138.58,138.6,138.56,138.59,29785.0,122.2542,122.2718,122.2366,122.263,29785.0
2017-12-18 15:05:00,138.58,138.61,138.57,138.58,86870.0,122.2542,122.2807,122.2454,122.2542,86870.0
2017-12-18 15:10:00,138.58,138.62,138.56,138.6,47357.0,122.2542,122.2895,122.2366,122.2718,47357.0
2017-12-18 15:15:00,138.6,138.6,138.54,138.57,52376.0,122.2718,122.2718,122.2189,122.2454,52376.0
2017-12-18 15:20:00,138.57,138.58,138.51,138.52,36600.0,122.2454,122.2542,122.1924,122.2013,36600.0
2017-12-18 15:25:00,138.52,138.53,138.44,138.44,40365.0,122.2013,122.2101,122.1307,122.1307,40365.0
2017-12-18 15:30:00,138.45,138.47,138.42,138.47,25771.0,122.1395,122.1572,122.113,122.1572,25771.0
2017-12-18 15:35:00,138.46,138.48,138.43,138.48,30557.0,122.1483,122.166,122.1219,122.166,30557.0
2017-12-18 15:40:00,138.48,138.5,138.46,138.46,26308.0,122.166,122.1836,122.1483,122.1483,26308.0
2017-12-18 15:45:00,138.47,138.51,138.46,138.48,17373.0,122.1572,122.1924,122.1483,122.166,17373.0
2017-12-18 15:50:00,138.47,138.51,138.39,138.5,29698.0,122.1572,122.1924,122.0866,122.1836,29698.0
2017-12-18 15:55:00,138.5,138.52,138.43,138.5,37652.0,122.1836,122.2013,122.1219,122.1836,37652.0
2017-12-19 09:30:00,138.72,138.72,138.58,138.61,119481.0,122.3777,122.3777,122.2542,122.2807,119481.0
2017-12-19 09:35:00,138.62,138.63,138.56,138.57,13576.0,122.2895,122.2983,122.2366,122.2454,13576.0
2017-12-19 09:40:00,138.57,138.58,138.49,138.49,36998.0,122.2454,122.2542,122.1748,122.1748,36998.0
2017-12-19 09:45:00,138.49,138.5,138.34,138.36,16337.0,122.1748,122.1836,122.0425,122.0601,16337.0
2017-12-19 09:50:00,138.34,138.38,138.31,138.37,18951.0,122.0425,122.0778,122.016,122.0689,18951.0
2017-12-19 09:55:00,138.37,138.4,138.33,138.37,21909.0,122.0689,122.0954,122.0336,122.0689,21909.0
2017-12-19 10:00:00,138.35,138.46,138.35,138.41,36434.0,122.0513,122.1483,122.0513,122.1042,36434.0
2017-12-19 10:05:00,138.42,138.44,138.4,138.41,19266.0,122.113,122.1307,122.0954,122.1042,19266.0
2017-12-19 10:10:00,138.42,138.44,138.39,138.4,13969.0,122.113,122.1307,122.0866,122.0954,13969.0
2017-12-19 10:15:00,138.4,138.4,138.3,138.36,9762.0,122.0954,122.0954,122.0072,122.0601,9762.0
2017-12-19 10:20:00,138.37,138.39,138.33,138.34,25527.0,122.0689,122.0866,122.0336,122.0425,25527.0
2017-12-19 10:25:00,138.34,138.38,138.33,138.35,14389.0,122.0425,122.0778,122.0336,122.0513,14389.0
2017-12-19 10:30:00,138.35,138.4,138.35,138.36,16507.0,122.0513,122.0954,122.0513,122.0601,16507.0
2017-12-19 10:35:00,138.36,138.37,138.28,138.33,9582.0,122.0601,122.0689,121.9895,122.0336,9582.0
2017-12-19 10:40:00,138.35,138.35,138.26,138.28,37443.0,122.0513,122.0513,121.9719,121.9895,37443.0
2017-12-19 10:45:00,138.27,138.32,138.25,138.29,54500.0,121.9807,122.0248,121.9631,121.9984,54500.0
2017-12-19 10:50:00,138.29,138.32,138.26,138.31,15822.0,121.9984,122.0248,121.9719,122.016,15822.0
2017-12-19 10:55:00,138.32,138.34,138.3,138.33,14154.0,122.0248,122.0425,122.0072,122.0336,14154.0
2017-12-19 11:00:00,138.32,138.37,138.31,138.35,44514.0,122.0248,122.0689,122.016,122.0513,44514.0
2017-12-19 11:05:00,138.35,138.35,138.3,138.31,17463.0,122.0513,122.0513,122.0072,122.016,17463.0
2017-12-19 11:10:00,138.32,138.34,138.23,138.34,14258.0,122.0248,122.0425,121.9454,122.0425,14258.0
2017-12-19 11:15:00,138.34,138.37,138.32,138.34,18931.0,122.0425,122.0689,122.0248,122.0425,18931.0
2017-12-19 11:20:00,138.34,138.39,138.31,138.35,196611.0,122.0425,122.0866,122.016,122.0513,196611.0
2017-12-19 11:25:00,138.35,138.39,138.33,138.36,33009.0,122.0513,122.0866,122.0336,122.0601,33009.0
2017-12-19 11:30:00,138.34,138.36,138.31,138.36,30813.0,122.0425,122.0601,122.016,122.0601,30813.0
2017-12-19 11:35:00,138.36,138.37,138.31,138.32,30495.0,122.0601,122.0689,122.016,122.0248,30495.0
2017-12-19 11:40:00,138.31,138.32,138.26,138.29,19379.0,122.016,122.0248,121.9719,121.9984,19379.0
2017-12-19 11:45:00,138.28,138.29,138.18,138.28,34779.0,121.9895,121.9984,121.9013,121.9895,34779.0
2017-12-19 11:50:00,138.27,138.28,138.2,138.22,23297.0,121.9807,121.9895,121.919,121.9366,23297.0
2017-12-19 11:55:00,138.21,138.21,138.13,138.13,27709.0,121.9278,121.9278,121.8572,121.8572,27709.0
2017-12-19 12:00:00,138.13,138.19,138.09,138.15,28881.0,121.8572,121.9101,121.8219,121.8749,28881.0
2017-12-19 12:05:00,138.15,138.17,138.12,138.15,11894.0,121.8749,121.8925,121.8484,121.8749,11894.0
2017-12-19 12:10:00,138.16,138.18,138.11,138.18,23889.0,121.8837,121.9013,121.8396,121.9013,23889.0
2017-12-19 12:15:00,138.16,138.18,138.12,138.18,33438.0,121.8837,121.9013,121.8484,121.9013,33438.0
2017-12-19 12:20:00,138.18,138.18,138.05,138.06,38634.0,121.9013,121.9013,121.7866,121.7955,38634.0
2017-12-19 12:25:00,138.06,138.12,138.06,138.11,24848.0,121.7955,121.8484,121.7955,121.8396,24848.0
2017-12-19 12:30:00,138.09,138.13,138.08,138.13,9409.0,121.8219,121.8572,121.8131,121.8572,9409.0
2017-12-19 12:35:00,138.13,138.14,138.09,138.14,15842.0,121.8572,121.866,121.8219,121.866,15842.0
2017-12-19 12:40:00,138.13,138.13,138.06,138.07,16332.0,121.8572,121.8572,121.7955,121.8043,16332.0
2017-12-19 12:45:00,138.06,138.09,138.04,138.08,21182.0,121.7955,121.8219,121.7778,121.8131,21182.0
2017-12-19 12:50:00,138.08,138.18,138.07,138.17,24758.0,121.8131,121.9013,121.8043,121.8925,24758.0
2017-12-19 12:55:00,138.17,138.19,138.15,138.19,44719.0,121.8925,121.9101,121.8749,121.9101,44719.0
2017-12-19 13:00:00,138.19,138.24,138.17,138.24,42272.0,121.9101,121.9542,121.8925,121.9542,42272.0
2017-12-19 13:05:00,138.24,138.25,138.17,138.18,10681.0,121.9542,121.9631,121.8925,121.9013,10681.0
2017-12-19 13:10:00,138.18,138.19,138.14,138.16,10726.0,121.9013,121.9101,121.866,121.8837,10726.0
2017-12-19 13:15:00,138.18,138.26,138.17,138.24,73368.0,121.9013,121.9719,121.8925,121.9542,73368.0
2017-12-19 13:20:00,138.24,138.25,138.18,138.21,11903.0,121.9542,121.9631,121.9013,121.9278,11903.0
2017-12-19 13:25:00,138.2,138.22,138.18,138.2,6138.0,121.919,121.9366,121.9013,121.919,6138.0
2017-12-19 13:30:00,138.2,138.26,138.15,138.25,21884.0,121.919,121.9719,121.8749,121.9631,21884.0
2017-12-19 13:35:00,138.24,138.25,138.22,138.23,13264.0,121.9542,121.9631,121.9366,121.9454,13264.0
2017-12-19 13:40:00,138.22,138.23,138.19,138.2,14983.0,121.9366,121.9454,121.9101,121.919,14983.0
2017-12-19 13:45:00,138.19,138.21,138.18,138.21,9078.0,121.9101,121.9278,121.9013,121.9278,9078.0
2017-12-19 13:50:00,138.21,138.23,138.18,138.22,13818.0,121.9278,121.9454,121.9013,121.9366,13818.0
2017-12-19 13:55:00,138.21,138.22,138.19,138.19,11259.0,121.9278,121.9366,121.9101,121.9101,11259.0
2017-12-19 14:00:00,138.19,138.2,138.16,138.16,12318.0,121.9101,121.919,121.8837,121.8837,12318.0
2017-12-19 14:05:00,138.15,138.18,138.12,138.12,465811.0,121.8749,121.9013,121.8484,121.8484,465811.0
2017-12-19 14:10:00,138.14,138.16,138.12,138.12,16693.0,121.866,121.8837,121.8484,121.8484,16693.0
2017-12-19 14:15:00,138.13,138.14,138.11,138.11,26866.0,121.8572,121.866,121.8396,121.8396,26866.0
2017-12-19 14:20:00,138.13,138.23,138.12,138.22,50570.0,121.8572,121.9454,121.8484,121.9366,50570.0
2017-12-19 14:25:00,138.22,138.27,138.2,138.22,72630.0,121.9366,121.9807,121.919,121.9366,72630.0
2017-12-19 14:30:00,138.21,138.21,138.16,138.17,18383.0,121.9278,121.9278,121.8837,121.8925,18383.0
2017-12-19 14:35:00,138.16,138.16,138.12,138.15,15349.0,121.8837,121.8837,121.8484,121.8749,15349.0
2017-12-19 14:40:00,138.14,138.16,138.13,138.15,12320.0,121.866,121.8837,121.8572,121.8749,12320.0
2017-12-19 14:45:00,138.14,138.15,138.08,138.11,10882.0,121.866,121.8749,121.8131,121.8396,10882.0
2017-12-19 14:50:00,138.11,138.12,138.02,138.05,33122.0,121.8396,121.8484,121.7602,121.7866,33122.0
2017-12-19 14:55:00,138.05,138.09,138.03,138.07,29349.0,121.7866,121.8219,121.769,121.8043,29349.0
2017-12-19 15:00:00,138.07,138.07,137.99,137.99,63871.0,121.8043,121.8043,121.7337,121.7337,63871.0
2017-12-19 15:05:00,137.98,137.98,137.9,137.94,65072.0,121.7249,121.7249,121.6543,121.6896,65072.0
2017-12-19 15:10:00,137.94,138.03,137.93,138.02,30301.0,121.6896,121.769,121.6808,121.7602,30301.0
2017-12-19 15:15:00,138.03,138.05,138.0,138.03,16007.0,121.769,121.7866,121.7425,121.769,16007.0
2017-12-19 15:20:00,138.03,138.13,138.03,138.06,38852.0,121.769,121.8572,121.769,121.7955,38852.0
2017-12-19 15:25:00,138.07,138.08,138.04,138.08,20264.0,121.8043,121.8131,121.7778,121.8131,20264.0
2017-12-19 15:30:00,138.09,138.13,138.08,138.1,32391.0,121.8219,121.8572,121.8131,121.8307,32391.0
2017-12-19 15:35:00,138.09,138.11,138.07,138.1,48166.0,121.8219,121.8396,121.8043,121.8307,48166.0
2017-12-19 15:40:00,138.1,138.13,138.08,138.1,22077.0,121.8307,121.8572,121.8131,121.8307,22077.0
2017-12-19 15:45:00,138.09,138.1,137.99,137.99,263590.0,121.8219,121.8307,121.7337,121.7337,263590.0
2017-12-19 15:50:00,138.0,138.05,138.0,138.03,44634.0,121.7425,121.7866,121.7425,121.769,44634.0
2017-12-19 15:55:00,138.05,138.05,137.92,137.95,71442.0,121.7866,121.7866,121.6719,121.6984,71442.0
2017-12-20 09:30:00,138.5,138.55,138.36,138.39,97251.0,122.1836,122.2277,122.0601,122.0866,97251.0
2017-12-20 09:35:00,138.41,138.41,138.12,138.13,20702.0,122.1042,122.1042,121.8484,121.8572,20702.0
2017-12-20 09:40:00,138.13,138.17,137.97,138.04,36786.0,121.8572,121.8925,121.7161,121.7778,36786.0
2017-12-20 09:45:00,138.01,138.07,137.97,138.0,44302.0,121.7513,121.8043,121.7161,121.7425,44302.0
2017-12-20 09:50:00,138.01,138.06,137.91,137.96,42614.0,121.7513,121.7955,121.6631,121.7072,42614.0
2017-12-20 09:55:00,137.98,138.1,137.97,138.1,22081.0,121.7249,121.8307,121.7161,121.8307,22081.0
2017-12-20 10:00:00,138.12,138.14,138.06,138.1,55765.0,121.8484,121.866,121.7955,121.8307,55765.0
2017-12-20 10:05:00,138.09,138.13,138.07,138.13,37792.0,121.8219,121.8572,121.8043,121.8572,37792.0
2017-12-20 10:10:00,138.13,138.18,138.1,138.11,24608.0,121.8572,121.9013,121.8307,121.8396,24608.0
2017-12-20 10:15:00,138.11,138.12,138.0,138.0,49728.0,121.8396,121.8484,121.7425,121.7425,49728.0
2017-12-20 10:20:00,138.0,138.06,137.93,137.93,27820.0,121.7425,121.7955,121.6808,121.6808,27820.0
2017-12-20 10:25:00,137.93,137.98,137.93,137.95,35777.0,121.6808,121.7249,121.6808,121.6984,35777.0
2017-12-20 10:30:00,137.98,138.0,137.89,137.94,16698.0,121.7249,121.7425,121.6455,121.6896,16698.0
2017-12-20 10:35:00,137.96,137.96,137.79,137.79,21244.0,121.7072,121.7072,121.5573,121.5573,21244.0
2017-12-20 10:40:00,137.8,137.88,137.68,137.7,35673.0,121.5661,121.6367,121.4602,121.4779,35673.0
2017-12-20 10:45:00,137.71,137.81,137.71,137.79,8227.0,121.4867,121.5749,121.4867,121.5573,8227.0
2017-12-20 10:50:00,137.82,137.88,137.79,137.86,22357.0,121.5837,121.6367,121.5573,121.619,22357.0
2017-12-20 10:55:00,137.87,137.87,137.82,137.86,19809.0,121.6278,121.6278,121.5837,121.619,19809.0
2017-12-20 11:00:00,137.88,138.0,137.81,137.98,18274.0,121.6367,121.7425,121.5749,121.7249,18274.0
2017-12-20 11:05:00,137.98,138.03,137.98,138.0,12321.0,121.7249,121.769,121.7249,121.7425,12321.0
2017-12-20 11:10:00,138.0,138.01,137.96,137.99,15578.0,121.7425,121.7513,121.7072,121.7337,15578.0
2017-12-20 11:15:00,138.0,138.01,137.95,137.95,5321.0,121.7425,121.7513,121.6984,121.6984,5321.0
2017-12-20 11:20:00,137.91,137.97,137.9,137.96,10068.0,121.6631,121.7161,121.6543,121.7072,10068.0
2017-12-20 11:25:00,137.96,138.02,137.95,138.0,30455.0,121.7072,121.7602,121.6984,121.7425,30455.0
2017-12-20 11:30:00,138.03,138.05,137.96,138.04,34154.0,121.769,121.7866,121.7072,121.7778,34154.0
2017-12-20 11:35:00,138.04,138.06,138.02,138.05,11989.0,121.7778,121.7955,121.7602,121.7866,11989.0
2017-12-20 11:40:00,138.03,138.08,138.0,138.03,12700.0,121.769,121.8131,121.7425,121.769,12700.0
2017-12-20 11:45:00,138.03,138.05,138.02,138.03,5417.0,121.769,121.7866,121.7602,121.769,5417.0
2017-12-20 11:50:00,138.03,138.04,137.99,138.0,6540.0,121.769,121.7778,121.7337,121.7425,6540.0
2017-12-20 11:55:00,138.0,138.02,137.96,137.98,29834.0,121.7425,121.7602,121.7072,121.7249,29834.0
2017-12-20 12:00:00,137.98,138.03,137.97,138.03,44083.0,121.7249,121.769,121.7161,121.769,44083.0
2017-12-20 12:05:00,138.03,138.03,137.94,137.95,36009.0,121.769,121.769,121.6896,121.6984,36009.0
2017-12-20 12:10:00,137.96,138.02,137.96,138.02,28507.0,121.7072,121.7602,121.7072,121.7602,28507.0
2017-12-20 12:15:00,138.02,138.06,138.02,138.04,12117.0,121.7602,121.7955,121.7602,121.7778,12117.0
2017-12-20 12:20:00,138.03,138.09,138.01,138.08,8075.0,121.769,121.8219,121.7513,121.8131,8075.0
2017-12-20 12:25:00,138.07,138.08,138.02,138.04,12637.0,121.8043,121.8131,121.7602,121.7778,12637.0
2017-12-20 12:30:00,138.04,138.06,138.02,138.05,10065.0,121.7778,121.7955,121.7602,121.7866,10065.0
2017-12-20 12:35:00,138.04,138.04,137.9,137.92,43586.0,121.7778,121.7778,121.6543,121.6719,43586.0
2017-12-20 12:40:00,137.92,137.96,137.91,137.94,9557.0,121.6719,121.7072,121.6631,121.6896,9557.0
2017-12-20 12:45:00,137.95,138.06,137.94,138.06,11002.0,121.6984,121.7955,121.6896,121.7955,11002.0
2017-12-20 12:50:00,138.08,138.08,138.02,138.03,9868.0,121.8131,121.8131,121.7602,121.769,9868.0
2017-12-20 12:55:00,138.03,138.03,138.0,138.03,9495.0,121.769,121.769,121.7425,121.769,9495.0
2017-12-20 13:00:00,138.03,138.07,138.0,138.07,63653.0,121.769,121.8043,121.7425,121.8043,63653.0
2017-12-20 13:05:00,138.06,138.08,138.05,138.08,18641.0,121.7955,121.8131,121.7866,121.8131,18641.0
2017-12-20 13:10:00,138.08,138.12,138.07,138.12,63558.0,121.8131,121.8484,121.8043,121.8484,63558.0
2017-12-20 13:15:00,138.12,138.14,138.12,138.13,8291.0,121.8484,121.866,121.8484,121.8572,8291.0
2017-12-20 13:20:00,138.12,138.18,138.11,138.16,37315.0,121.8484,121.9013,121.8396,121.8837,37315.0
2017-12-20 13:25:00,138.16,138.18,138.15,138.17,8292.0,121.8837,121.9013,121.8749,121.8925,8292.0
2017-12-20 13:30:00,138.16,138.18,138.12,138.14,64982.0,121.8837,121.9013,121.8484,121.866,64982.0
2017-12-20 13:35:00,138.15,138.16,138.12,138.13,29517.0,121.8749,121.8837,121.8484,121.8572,29517.0
2017-12-20 13:40:00,138.14,138.14,138.09,138.13,70762.0,121.866,121.866,121.8219,121.8572,70762.0
2017-12-20 13:45:00,138.14,138.15,138.13,138.14,9288.0,121.866,121.8749,121.8572,121.866,9288.0
2017-12-20 13:50:00,138.14,138.16,138.11,138.11,25695.0,121.866,121.8837,121.8396,121.8396,25695.0
2017-12-20 13:55:00,138.11,138.14,138.1,138.11,7080.0,121.8396,121.866,121.8307,121.8396,7080.0
2017-12-20 14:00:00,138.11,138.15,138.1,138.1,11912.0,121.8396,121.8749,121.8307,121.8307,11912.0
2017-12-20 14:05:00,138.1,138.11,138.06,138.07,18283.0,121.8307,121.8396,121.7955,121.8043,18283.0
2017-12-20 14:10:00,138.06,138.09,138.05,138.07,23566.0,121.7955,121.8219,121.7866,121.8043,23566.0
2017-12-20 14:15:00,138.07,138.09,138.04,138.05,18572.0,121.8043,121.8219,121.7778,121.7866,18572.0
2017-12-20 14:20:00,138.05,138.08,138.05,138.07,18455.0,121.7866,121.8131,121.7866,121.8043,18455.0
2017-12-20 14:25:00,138.07,138.07,137.99,138.01,63260.0,121.8043,121.8043,121.7337,121.7513,63260.0
2017-12-20 14:30:00,138.0,138.05,137.99,138.04,27774.0,121.7425,121.7866,121.7337,121.7778,27774.0
2017-12-20 14:35:00,138.04,138.05,138.01,138.02,25017.0,121.7778,121.7866,121.7513,121.7602,25017.0
2017-12-20 14:40:00,138.01,138.02,137.96,137.97,89458.0,121.7513,121.7602,121.7072,121.7161,89458.0
2017-12-20 14:45:00,137.96,137.99,137.91,137.94,17631.0,121.7072,121.7337,121.6631,121.6896,17631.0
2017-12-20 14:50:00,137.95,137.96,137.92,137.93,16994.0,121.6984,121.7072,121.6719,121.6808,16994.0
2017-12-20 14:55:00,137.93,137.97,137.9,137.97,23854.0,121.6808,121.7161,121.6543,121.7161,23854.0
2017-12-20 15:00:00,137.96,138.01,137.95,138.01,35261.0,121.7072,121.7513,121.6984,121.7513,35261.0
2017-12-20 15:05:00,138.0,138.04,137.98,137.98,79652.0,121.7425,121.7778,121.7249,121.7249,79652.0
2017-12-20 15:10:00,137.98,137.98,137.95,137.97,34114.0,121.7249,121.7249,121.6984,121.7161,34114.0
2017-12-20 15:15:00,137.97,138.04,137.95,138.01,25521.0,121.7161,121.7778,121.6984,121.7513,25521.0
2017-12-20 15:20:00,138.01,138.03,137.99,138.02,15011.0,121.7513,121.769,121.7337,121.7602,15011.0
2017-12-20 15:25:00,138.02,138.03,137.98,137.99,8586.0,121.7602,121.769,121.7249,121.7337,8586.0
2017-12-20 15:30:00,137.99,138.04,137.97,138.04,21783.0,121.7337,121.7778,121.7161,121.7778,21783.0
2017-12-20 15:35:00,138.03,138.06,138.0,138.05,61478.0,121.769,121.7955,121.7425,121.7866,61478.0
2017-12-20 15:40:00,138.04,138.08,138.04,138.07,28705.0,121.7778,121.8131,121.7778,121.8043,28705.0
2017-12-20 15:45:00,138.06,138.06,137.98,138.03,30069.0,121.7955,121.7955,121.7249,121.769,30069.0
2017-12-20 15:50:00,138.0,138.01,137.97,137.99,66220.0,121.7425,121.7513,121.7161,121.7337,66220.0
2017-12-20 15:55:00,137.98,137.99,137.89,137.92,67920.0,121.7249,121.7337,121.6455,121.6719,67920.0
2017-12-21 09:30:00,137.62,137.71,137.52,137.56,120587.0,122.0012,122.081,121.9126,121.948,120587.0
2017-12-21 09:35:00,137.56,137.6,137.43,137.48,72953.0,121.948,121.9835,121.8328,121.8771,72953.0
2017-12-21 09:40:00,137.5,137.52,137.45,137.51,13619.0,121.8948,121.9126,121.8505,121.9037,13619.0
2017-12-21 09:45:00,137.52,137.54,137.51,137.54,12956.0,121.9126,121.9303,121.9037,121.9303,12956.0
2017-12-21 09:50:00,137.54,137.55,137.41,137.42,15517.0,121.9303,121.9392,121.8151,121.8239,15517.0
2017-12-21 09:55:00,137.4,137.46,137.39,137.43,14492.0,121.8062,121.8594,121.7973,121.8328,14492.0
2017-12-21 10:00:00,137.43,137.53,137.43,137.52,47063.0,121.8328,121.9214,121.8328,121.9126,47063.0
2017-12-21 10:05:00,137.52,137.57,137.47,137.5,11287.0,121.9126,121.9569,121.8682,121.8948,11287.0
2017-12-21 10:10:00,137.52,137.53,137.48,137.5,19149.0,121.9126,121.9214,121.8771,121.8948,19149.0
2017-12-21 10:15:00,137.52,137.55,137.49,137.52,20857.0,121.9126,121.9392,121.886,121.9126,20857.0
2017-12-21 10:20:00,137.52,137.57,137.51,137.56,5277.0,121.9126,121.9569,121.9037,121.948,5277.0
2017-12-21 10:25:00,137.56,137.58,137.55,137.56,8549.0,121.948,121.9658,121.9392,121.948,8549.0
2017-12-21 10:30:00,137.57,137.65,137.57,137.65,33823.0,121.9569,122.0278,121.9569,122.0278,33823.0
2017-12-21 10:35:00,137.66,137.77,137.65,137.68,30598.0,122.0367,122.1342,122.0278,122.0544,30598.0
2017-12-21 10:40:00,137.71,137.76,137.7,137.72,10936.0,122.081,122.1253,122.0721,122.0899,10936.0
2017-12-21 10:45:00,137.72,137.73,137.65,137.67,51308.0,122.0899,122.0987,122.0278,122.0455,51308.0
2017-12-21 10:50:00,137.66,137.68,137.63,137.68,22921.0,122.0367,122.0544,122.0101,122.0544,22921.0
2017-12-21 10:55:00,137.68,137.7,137.65,137.67,30673.0,122.0544,122.0721,122.0278,122.0455,30673.0
2017-12-21 11:00:00,137.68,137.69,137.64,137.66,16560.0,122.0544,122.0633,122.019,122.0367,16560.0
2017-12-21 11:05:00,137.64,137.71,137.64,137.7,26988.0,122.019,122.081,122.019,122.0721,26988.0
2017-12-21 11:10:00,137.7,137.72,137.69,137.7,41085.0,122.0721,122.0899,122.0633,122.0721,41085.0
2017-12-21 11:15:00,137.69,137.71,137.67,137.69,31778.0,122.0633,122.081,122.0455,122.0633,31778.0
2017-12-21 11:20:00,137.69,137.75,137.67,137.75,26035.0,122.0633,122.1165,122.0455,122.1165,26035.0
2017-12-21 11:25:00,137.76,137.77,137.72,137.75,10604.0,122.1253,122.1342,122.0899,122.1165,10604.0
2017-12-21 11:30:00,137.75,137.78,137.73,137.78,32836.0,122.1165,122.1431,122.0987,122.1431,32836.0
2017-12-21 11:35:00,137.78,137.81,137.77,137.8,19079.0,122.1431,122.1697,122.1342,122.1608,19079.0
2017-12-21 11:40:00,137.8,137.81,137.77,137.8,16728.0,122.1608,122.1697,122.1342,122.1608,16728.0
2017-12-21 11:45:00,137.8,137.82,137.79,137.79,15507.0,122.1608,122.1785,122.1519,122.1519,15507.0
2017-12-21 11:50:00,137.79,137.8,137.77,137.78,41047.0,122.1519,122.1608,122.1342,122.1431,41047.0
2017-12-21 11:55:00,137.77,137.79,137.75,137.75,6062.0,122.1342,122.1519,122.1165,122.1165,6062.0
2017-12-21 12:00:00,137.76,137.77,137.69,137.71,14446.0,122.1253,122.1342,122.0633,122.081,14446.0
2017-12-21 12:05:00,137.72,137.74,137.71,137.74,44282.0,122.0899,122.1076,122.081,122.1076,44282.0
2017-12-21 12:10:00,137.74,137.75,137.72,137.74,17051.0,122.1076,122.1165,122.0899,122.1076,17051.0
2017-12-21 12:15:00,137.75,137.76,137.69,137.7,13188.0,122.1165,122.1253,122.0633,122.0721,13188.0
2017-12-21 12:20:00,137.71,137.74,137.69,137.74,12485.0,122.081,122.1076,122.0633,122.1076,12485.0
2017-12-21 12:25:00,137.75,137.75,137.72,137.74,28026.0,122.1165,122.1165,122.0899,122.1076,28026.0
2017-12-21 12:30:00,137.75,137.75,137.72,137.72,9293.0,122.1165,122.1165,122.0899,122.0899,9293.0
2017-12-21 12:35:00,137.73,137.75,137.72,137.75,12673.0,122.0987,122.1165,122.0899,122.1165,12673.0
2017-12-21 12:40:00,137.75,137.75,137.7,137.71,34653.0,122.1165,122.1165,122.0721,122.081,34653.0
2017-12-21 12:45:00,137.71,137.71,137.69,137.7,19184.0,122.081,122.081,122.0633,122.0721,19184.0
2017-12-21 12:50:00,137.7,137.75,137.7,137.75,11406.0,122.0721,122.1165,122.0721,122.1165,11406.0
2017-12-21 12:55:00,137.74,137.84,137.74,137.83,20815.0,122.1076,122.1963,122.1076,122.1874,20815.0
2017-12-21 13:00:00,137.84,137.87,137.82,137.86,11780.0,122.1963,122.2228,122.1785,122.214,11780.0
2017-12-21 13:05:00,137.85,137.88,137.84,137.88,11999.0,122.2051,122.2317,122.1963,122.2317,11999.0
2017-12-21 13:10:00,137.87,137.93,137.87,137.93,13092.0,122.2228,122.276,122.2228,122.276,13092.0
2017-12-21 13:15:00,137.91,137.92,137.9,137.92,7908.0,122.2583,122.2672,122.2494,122.2672,7908.0
2017-12-21 13:20:00,137.91,137.92,137.89,137.9,21423.0,122.2583,122.2672,122.2406,122.2494,21423.0
2017-12-21 13:25:00,137.92,137.93,137.91,137.92,9053.0,122.2672,122.276,122.2583,122.2672,9053.0
2017-12-21 13:30:00,137.91,137.91,137.87,137.87,11195.0,122.2583,122.2583,122.2228,122.2228,11195.0
2017-12-21 13:35:00,137.88,137.89,137.86,137.87,16356.0,122.2317,122.2406,122.214,122.2228,16356.0
2017-12-21 13:40:00,137.87,137.88,137.86,137.87,61407.0,122.2228,122.2317,122.214,122.2228,61407.0
2017-12-21 13:45:00,137.87,137.87,137.84,137.86,12883.0,122.2228,122.2228,122.1963,122.214,12883.0
2017-12-21 13:50:00,137.87,137.89,137.86,137.88,11753.0,122.2228,122.2406,122.214,122.2317,11753.0
2017-12-21 13:55:00,137.87,137.88,137.84,137.87,15931.0,122.2228,122.2317,122.1963,122.2228,15931.0
2017-12-21 14:00:00,137.85,137.85,137.8,137.83,19403.0,122.2051,122.2051,122.1608,122.1874,19403.0
2017-12-21 14:05:00,137.83,137.84,137.8,137.82,10663.0,122.1874,122.1963,122.1608,122.1785,10663.0
2017-12-21 14:10:00,137.81,137.82,137.8,137.82,18980.0,122.1697,122.1785,122.1608,122.1785,18980.0
2017-12-21 14:15:00,137.81,137.82,137.79,137.8,12852.0,122.1697,122.1785,122.1519,122.1608,12852.0
2017-12-21 14:20:00,137.8,137.82,137.78,137.79,28928.0,122.1608,122.1785,122.1431,122.1519,28928.0
2017-12-21 14:25:00,137.78,137.81,137.77,137.81,33328.0,122.1431,122.1697,122.1342,122.1697,33328.0
2017-12-21 14:30:00,137.8,137.82,137.76,137.77,27082.0,122.1608,122.1785,122.1253,122.1342,27082.0
2017-12-21 14:35:00,137.77,137.81,137.77,137.8,27552.0,122.1342,122.1697,122.1342,122.1608,27552.0
2017-12-21 14:40:00,137.8,137.81,137.78,137.79,44694.0,122.1608,122.1697,122.1431,122.1519,44694.0
2017-12-21 14:45:00,137.79,137.8,137.76,137.77,20950.0,122.1519,122.1608,122.1253,122.1342,20950.0
2017-12-21 14:50:00,137.77,137.8,137.74,137.79,64531.0,122.1342,122.1608,122.1076,122.1519,64531.0
2017-12-21 14:55:00,137.79,137.83,137.79,137.81,32452.0,122.1519,122.1874,122.1519,122.1697,32452.0
2017-12-21 15:00:00,137.81,137.83,137.77,137.78,15332.0,122.1697,122.1874,122.1342,122.1431,15332.0
2017-12-21 15:05:00,137.77,137.81,137.76,137.8,12156.0,122.1342,122.1697,122.1253,122.1608,12156.0
2017-12-21 15:10:00,137.8,137.81,137.79,137.79,8808.0,122.1608,122.1697,122.1519,122.1519,8808.0
2017-12-21 15:15:00,137.79,137.8,137.65,137.7,28713.0,122.1519,122.1608,122.0278,122.0721,28713.0
2017-12-21 15:20:00,137.71,137.75,137.69,137.74,22753.0,122.081,122.1165,122.0633,122.1076,22753.0
2017-12-21 15:25:00,137.74,137.77,137.73,137.76,23912.0,122.1076,122.1342,122.0987,122.1253,23912.0
2017-12-21 15:30:00,137.78,137.79,137.75,137.75,25212.0,122.1431,122.1519,122.1165,122.1165,25212.0
2017-12-21 15:35:00,137.76,137.76,137.71,137.72,24045.0,122.1253,122.1253,122.081,122.0899,24045.0
2017-12-21 15:40:00,137.72,137.73,137.69,137.71,29273.0,122.0899,122.0987,122.0633,122.081,29273.0
2017-12-21 15:45:00,137.71,137.71,137.58,137.59,20479.0,122.081,122.081,121.9658,121.9746,20479.0
2017-12-21 15:50:00,137.59,137.59,137.49,137.5,25986.0,121.9746,121.9746,121.886,121.8948,25986.0
2017-12-21 15:55:00,137.49,137.58,137.47,137.57,57505.0,121.886,121.9658,121.8682,121.9569,57505.0
2017-12-22 09:30:00,137.64,137.64,137.47,137.47,86098.0,122.019,122.019,121.8682,121.8682,86098.0
2017-12-22 09:35:00,137.48,137.52,137.32,137.39,33619.0,121.8771,121.9126,121.7353,121.7973,33619.0
2017-12-22 09:40:00,137.39,137.5,137.38,137.5,8194.0,121.7973,121.8948,121.7885,121.8948,8194.0
2017-12-22 09:45:00,137.48,137.49,137.42,137.45,20289.0,121.8771,121.886,121.8239,121.8505,20289.0
2017-12-22 09:50:00,137.44,137.49,137.37,137.49,77214.0,121.8416,121.886,121.7796,121.886,77214.0
2017-12-22 09:55:00,137.5,137.54,137.47,137.53,25226.0,121.8948,121.9303,121.8682,121.9214,25226.0
2017-12-22 10:00:00,137.53,137.54,137.47,137.49,36572.0,121.9214,121.9303,121.8682,121.886,36572.0
2017-12-22 10:05:00,137.5,137.53,137.49,137.49,10237.0,121.8948,121.9214,121.886,121.886,10237.0
2017-12-22 10:10:00,137.5,137.5,137.35,137.39,17872.0,121.8948,121.8948,121.7619,121.7973,17872.0
2017-12-22 10:15:00,137.4,137.44,137.39,137.43,11190.0,121.8062,121.8416,121.7973,121.8328,11190.0
2017-12-22 10:20:00,137.43,137.47,137.4,137.46,40712.0,121.8328,121.8682,121.8062,121.8594,40712.0
2017-12-22 10:25:00,137.45,137.46,137.41,137.41,10453.0,121.8505,121.8594,121.8151,121.8151,10453.0
2017-12-22 10:30:00,137.41,137.46,137.39,137.4,12374.0,121.8151,121.8594,121.7973,121.8062,12374.0
2017-12-22 10:35:00,137.39,137.41,137.38,137.41,7268.0,121.7973,121.8151,121.7885,121.8151,7268.0
2017-12-22 10:40:00,137.41,137.44,137.38,137.38,52176.0,121.8151,121.8416,121.7885,121.7885,52176.0
2017-12-22 10:45:00,137.39,137.44,137.38,137.41,26339.0,121.7973,121.8416,121.7885,121.8151,26339.0
2017-12-22 10:50:00,137.41,137.45,137.41,137.44,52064.0,121.8151,121.8505,121.8151,121.8416,52064.0
2017-12-22 10:55:00,137.43,137.45,137.38,137.4,41263.0,121.8328,121.8505,121.7885,121.8062,41263.0
2017-12-22 11:00:00,137.4,137.41,137.35,137.38,21363.0,121.8062,121.8151,121.7619,121.7885,21363.0
2017-12-22 11:05:00,137.35,137.35,137.22,137.29,27655.0,121.7619,121.7619,121.6466,121.7087,27655.0
2017-12-22 11:10:00,137.31,137.36,137.29,137.34,50523.0,121.7264,121.7707,121.7087,121.753,50523.0
2017-12-22 11:15:00,137.34,137.35,137.3,137.32,16981.0,121.753,121.7619,121.7175,121.7353,16981.0
2017-12-22 11:20:00,137.32,137.38,137.32,137.37,6556.0,121.7353,121.7885,121.7353,121.7796,6556.0
2017-12-22 11:25:00,137.36,137.37,137.32,137.32,4798.0,121.7707,121.7796,121.7353,121.7353,4798.0
2017-12-22 11:30:00,137.33,137.34,137.19,137.3,59074.0,121.7441,121.753,121.62,121.7175,59074.0
2017-12-22 11:35:00,137.29,137.31,137.26,137.26,10121.0,121.7087,121.7264,121.6821,121.6821,10121.0
2017-12-22 11:40:00,137.26,137.3,137.25,137.29,15167.0,121.6821,121.7175,121.6732,121.7087,15167.0
2017-12-22 11:45:00,137.3,137.35,137.28,137.28,8933.0,121.7175,121.7619,121.6998,121.6998,8933.0
2017-12-22 11:50:00,137.29,137.32,137.28,137.31,11492.0,121.7087,121.7353,121.6998,121.7264,11492.0
2017-12-22 11:55:00,137.31,137.31,137.27,137.3,33152.0,121.7264,121.7264,121.6909,121.7175,33152.0
2017-12-22 12:00:00,137.29,137.31,137.29,137.3,9157.0,121.7087,121.7264,121.7087,121.7175,9157.0
2017-12-22 12:05:00,137.31,137.31,137.28,137.28,17781.0,121.7264,121.7264,121.6998,121.6998,17781.0
2017-12-22 12:10:00,137.28,137.32,137.28,137.31,13352.0,121.6998,121.7353,121.6998,121.7264,13352.0
2017-12-22 12:15:00,137.31,137.33,137.3,137.33,14080.0,121.7264,121.7441,121.7175,121.7441,14080.0
2017-12-22 12:20:00,137.33,137.37,137.32,137.36,22365.0,121.7441,121.7796,121.7353,121.7707,22365.0
2017-12-22 12:25:00,137.36,137.39,137.36,137.37,29106.0,121.7707,121.7973,121.7707,121.7796,29106.0
2017-12-22 12:30:00,137.37,137.38,137.35,137.36,6578.0,121.7796,121.7885,121.7619,121.7707,6578.0
2017-12-22 12:35:00,137.36,137.36,137.34,137.36,30186.0,121.7707,121.7707,121.753,121.7707,30186.0
2017-12-22 12:40:00,137.36,137.36,137.32,137.34,21844.0,121.7707,121.7707,121.7353,121.753,21844.0
2017-12-22 12:45:00,137.33,137.34,137.32,137.33,19537.0,121.7441,121.753,121.7353,121.7441,19537.0
2017-12-22 12:50:00,137.33,137.34,137.31,137.32,39229.0,121.7441,121.753,121.7264,121.7353,39229.0
2017-12-22 12:55:00,137.34,137.36,137.32,137.34,35331.0,121.753,121.7707,121.7353,121.753,35331.0
2017-12-22 13:00:00,137.34,137.37,137.33,137.36,15018.0,121.753,121.7796,121.7441,121.7707,15018.0
2017-12-22 13:05:00,137.36,137.37,137.35,137.36,10343.0,121.7707,121.7796,121.7619,121.7707,10343.0
2017-12-22 13:10:00,137.35,137.36,137.34,137.36,17028.0,121.7619,121.7707,121.753,121.7707,17028.0
2017-12-22 13:15:00,137.36,137.38,137.35,137.37,13439.0,121.7707,121.7885,121.7619,121.7796,13439.0
2017-12-22 13:20:00,137.38,137.38,137.35,137.36,11985.0,121.7885,121.7885,121.7619,121.7707,11985.0
2017-12-22 13:25:00,137.37,137.37,137.34,137.36,14808.0,121.7796,121.7796,121.753,121.7707,14808.0
2017-12-22 13:30:00,137.36,137.38,137.35,137.38,19389.0,121.7707,121.7885,121.7619,121.7885,19389.0
2017-12-22 13:35:00,137.38,137.38,137.36,137.38,15802.0,121.7885,121.7885,121.7707,121.7885,15802.0
2017-12-22 13:40:00,137.36,137.42,137.36,137.42,18171.0,121.7707,121.8239,121.7707,121.8239,18171.0
2017-12-22 13:45:00,137.42,137.45,137.41,137.43,18814.0,121.8239,121.8505,121.8151,121.8328,18814.0
2017-12-22 13:50:00,137.42,137.43,137.41,137.43,10543.0,121.8239,121.8328,121.8151,121.8328,10543.0
2017-12-22 13:55:00,137.43,137.47,137.43,137.45,24697.0,121.8328,121.8682,121.8328,121.8505,24697.0
2017-12-22 14:00:00,137.45,137.47,137.42,137.42,9596.0,121.8505,121.8682,121.8239,121.8239,9596.0
2017-12-22 14:05:00,137.43,137.43,137.4,137.41,3417.0,121.8328,121.8328,121.8062,121.8151,3417.0
2017-12-22 14:10:00,137.41,137.45,137.4,137.44,14721.0,121.8151,121.8505,121.8062,121.8416,14721.0
2017-12-22 14:15:00,137.45,137.49,137.44,137.49,28751.0,121.8505,121.886,121.8416,121.886,28751.0
2017-12-22 14:20:00,137.51,137.51,137.47,137.5,6650.0,121.9037,121.9037,121.8682,121.8948,6650.0
2017-12-22 14:25:00,137.5,137.5,137.46,137.48,24869.0,121.8948,121.8948,121.8594,121.8771,24869.0
2017-12-22 14:30:00,137.48,137.5,137.47,137.47,11643.0,121.8771,121.8948,121.8682,121.8682,11643.0
2017-12-22 14:35:00,137.47,137.48,137.43,137.45,67249.0,121.8682,121.8771,121.8328,121.8505,67249.0
2017-12-22 14:40:00,137.46,137.47,137.43,137.45,16552.0,121.8594,121.8682,121.8328,121.8505,16552.0
2017-12-22 14:45:00,137.45,137.51,137.45,137.5,17852.0,121.8505,121.9037,121.8505,121.8948,17852.0
2017-12-22 14:50:00,137.5,137.52,137.49,137.5,16194.0,121.8948,121.9126,121.886,121.8948,16194.0
2017-12-22 14:55:00,137.49,137.5,137.46,137.49,14153.0,121.886,121.8948,121.8594,121.886,14153.0
2017-12-22 15:00:00,137.5,137.5,137.44,137.45,8915.0,121.8948,121.8948,121.8416,121.8505,8915.0
2017-12-22 15:05:00,137.45,137.49,137.44,137.49,25707.0,121.8505,121.886,121.8416,121.886,25707.0
2017-12-22 15:10:00,137.49,137.5,137.46,137.47,13010.0,121.886,121.8948,121.8594,121.8682,13010.0
2017-12-22 15:15:00,137.47,137.48,137.45,137.45,15331.0,121.8682,121.8771,121.8505,121.8505,15331.0
2017-12-22 15:20:00,137.46,137.46,137.42,137.43,9299.0,121.8594,121.8594,121.8239,121.8328,9299.0
2017-12-22 15:25:00,137.44,137.47,137.43,137.46,13437.0,121.8416,121.8682,121.8328,121.8594,13437.0
2017-12-22 15:30:00,137.46,137.49,137.45,137.48,15008.0,121.8594,121.886,121.8505,121.8771,15008.0
2017-12-22 15:35:00,137.48,137.53,137.48,137.52,17822.0,121.8771,121.9214,121.8771,121.9126,17822.0
2017-12-22 15:40:00,137.53,137.54,137.45,137.45,24052.0,121.9214,121.9303,121.8505,121.8505,24052.0
2017-12-22 15:45:00,137.45,137.48,137.43,137.47,38286.0,121.8505,121.8771,121.8328,121.8682,38286.0
2017-12-22 15:50:00,137.44,137.44,137.41,137.44,10793.0,121.8416,121.8416,121.8151,121.8416,10793.0
2017-12-22 15:55:00,137.44,137.5,137.42,137.48,38520.0,121.8416,121.8948,121.8239,121.8771,38520.0
2017-12-26 09:30:00,137.34,137.44,137.3,137.39,106948.0,121.753,121.8416,121.7175,121.7973,106948.0
2017-12-26 09:35:00,137.42,137.5,137.38,137.44,22520.0,121.8239,121.8948,121.7885,121.8416,22520.0
2017-12-26 09:40:00,137.45,137.47,137.41,137.43,42932.0,121.8505,121.8682,121.8151,121.8328,42932.0
2017-12-26 09:45:00,137.45,137.46,137.39,137.39,14753.0,121.8505,121.8594,121.7973,121.7973,14753.0
2017-12-26 09:50:00,137.4,137.42,137.36,137.41,24236.0,121.8062,121.8239,121.7707,121.8151,24236.0
2017-12-26 09:55:00,137.39,137.43,137.38,137.42,21337.0,121.7973,121.8328,121.7885,121.8239,21337.0
2017-12-26 10:00:00,137.41,137.43,137.37,137.41,17030.0,121.8151,121.8328,121.7796,121.8151,17030.0
2017-12-26 10:05:00,137.4,137.45,137.4,137.44,20352.0,121.8062,121.8505,121.8062,121.8416,20352.0
2017-12-26 10:10:00,137.45,137.48,137.44,137.44,13363.0,121.8505,121.8771,121.8416,121.8416,13363.0
2017-12-26 10:15:00,137.44,137.47,137.41,137.46,28702.0,121.8416,121.8682,121.8151,121.8594,28702.0
2017-12-26 10:20:00,137.46,137.49,137.46,137.47,61412.0,121.8594,121.886,121.8594,121.8682,61412.0
2017-12-26 10:25:00,137.48,137.51,137.46,137.48,8109.0,121.8771,121.9037,121.8594,121.8771,8109.0
2017-12-26 10:30:00,137.48,137.52,137.47,137.49,26212.0,121.8771,121.9126,121.8682,121.886,26212.0
2017-12-26 10:35:00,137.49,137.51,137.48,137.49,18789.0,121.886,121.9037,121.8771,121.886,18789.0
2017-12-26 10:40:00,137.49,137.5,137.47,137.47,23079.0,121.886,121.8948,121.8682,121.8682,23079.0
2017-12-26 10:45:00,137.49,137.49,137.44,137.45,17040.0,121.886,121.886,121.8416,121.8505,17040.0
2017-12-26 10:50:00,137.44,137.44,137.39,137.39,19912.0,121.8416,121.8416,121.7973,121.7973,19912.0
2017-12-26 10:55:00,137.39,137.4,137.34,137.35,9286.0,121.7973,121.8062,121.753,121.7619,9286.0
2017-12-26 11:00:00,137.34,137.35,137.32,137.34,15714.0,121.753,121.7619,121.7353,121.753,15714.0
2017-12-26 11:05:00,137.36,137.38,137.33,137.35,7917.0,121.7707,121.7885,121.7441,121.7619,7917.0
2017-12-26 11:10:00,137.36,137.38,137.35,137.36,12691.0,121.7707,121.7885,121.7619,121.7707,12691.0
2017-12-26 11:15:00,137.37,137.39,137.37,137.38,5266.0,121.7796,121.7973,121.7796,121.7885,5266.0
2017-12-26 11:20:00,137.39,137.43,137.38,137.43,16786.0,121.7973,121.8328,121.7885,121.8328,16786.0
2017-12-26 11:25:00,137.43,137.44,137.42,137.42,37924.0,121.8328,121.8416,121.8239,121.8239,37924.0
2017-12-26 11:30:00,137.43,137.44,137.4,137.42,36570.0,121.8328,121.8416,121.8062,121.8239,36570.0
2017-12-26 11:35:00,137.42,137.44,137.41,137.44,12028.0,121.8239,121.8416,121.8151,121.8416,12028.0
2017-12-26 11:40:00,137.44,137.44,137.4,137.43,12930.0,121.8416,121.8416,121.8062,121.8328,12930.0
2017-12-26 11:45:00,137.43,137.45,137.42,137.43,14359.0,121.8328,121.8505,121.8239,121.8328,14359.0
2017-12-26 11:50:00,137.44,137.44,137.37,137.38,40008.0,121.8416,121.8416,121.7796,121.7885,40008.0
2017-12-26 11:55:00,137.38,137.43,137.38,137.41,23146.0,121.7885,121.8328,121.7885,121.8151,23146.0
2017-12-26 12:00:00,137.41,137.43,137.39,137.43,19312.0,121.8151,121.8328,121.7973,121.8328,19312.0
2017-12-26 12:05:00,137.43,137.45,137.41,137.44,3023.0,121.8328,121.8505,121.8151,121.8416,3023.0
2017-12-26 12:10:00,137.45,137.46,137.42,137.42,18933.0,121.8505,121.8594,121.8239,121.8239,18933.0
2017-12-26 12:15:00,137.41,137.42,137.4,137.4,4733.0,121.8151,121.8239,121.8062,121.8062,4733.0
2017-12-26 12:20:00,137.39,137.45,137.38,137.43,7363.0,121.7973,121.8505,121.7885,121.8328,7363.0
2017-12-26 12:25:00,137.44,137.44,137.41,137.43,11345.0,121.8416,121.8416,121.8151,121.8328,11345.0
2017-12-26 12:30:00,137.43,137.44,137.41,137.42,6777.0,121.8328,121.8416,121.8151,121.8239,6777.0
2017-12-26 12:35:00,137.42,137.45,137.42,137.43,6283.0,121.8239,121.8505,121.8239,121.8328,6283.0
2017-12-26 12:40:00,137.44,137.48,137.43,137.45,19641.0,121.8416,121.8771,121.8328,121.8505,19641.0
2017-12-26 12:45:00,137.46,137.46,137.44,137.45,8957.0,121.8594,121.8594,121.8416,121.8505,8957.0
2017-12-26 12:50:00,137.45,137.45,137.39,137.39,8831.0,121.8505,121.8505,121.7973,121.7973,8831.0
2017-12-26 12:55:00,137.4,137.43,137.4,137.42,5090.0,121.8062,121.8328,121.8062,121.8239,5090.0
2017-12-26 13:00:00,137.41,137.43,137.41,137.42,6664.0,121.8151,121.8328,121.8151,121.8239,6664.0
2017-12-26 13:05:00,137.41,137.41,137.37,137.41,72700.0,121.8151,121.8151,121.7796,121.8151,72700.0
2017-12-26 13:10:00,137.41,137.43,137.4,137.42,12918.0,121.8151,121.8328,121.8062,121.8239,12918.0
2017-12-26 13:15:00,137.43,137.43,137.38,137.41,16034.0,121.8328,121.8328,121.7885,121.8151,16034.0
2017-12-26 13:20:00,137.42,137.44,137.4,137.44,10511.0,121.8239,121.8416,121.8062,121.8416,10511.0
2017-12-26 13:25:00,137.44,137.44,137.42,137.42,5433.0,121.8416,121.8416,121.8239,121.8239,5433.0
2017-12-26 13:30:00,137.43,137.44,137.42,137.42,4359.0,121.8328,121.8416,121.8239,121.8239,4359.0
2017-12-26 13:35:00,137.42,137.42,137.39,137.41,17463.0,121.8239,121.8239,121.7973,121.8151,17463.0
2017-12-26 13:40:00,137.41,137.41,137.37,137.37,10395.0,121.8151,121.8151,121.7796,121.7796,10395.0
2017-12-26 13:45:00,137.37,137.43,137.36,137.42,39467.0,121.7796,121.8328,121.7707,121.8239,39467.0
2017-12-26 13:50:00,137.41,137.43,137.41,137.43,10336.0,121.8151,121.8328,121.8151,121.8328,10336.0
2017-12-26 13:55:00,137.42,137.42,137.37,137.38,8347.0,121.8239,121.8239,121.7796,121.7885,8347.0
2017-12-26 14:00:00,137.38,137.4,137.37,137.39,6346.0,121.7885,121.8062,121.7796,121.7973,6346.0
2017-12-26 14:05:00,137.39,137.4,137.37,137.38,9734.0,121.7973,121.8062,121.7796,121.7885,9734.0
2017-12-26 14:10:00,137.38,137.39,137.35,137.36,14422.0,121.7885,121.7973,121.7619,121.7707,14422.0
2017-12-26 14:15:00,137.36,137.39,137.35,137.36,5778.0,121.7707,121.7973,121.7619,121.7707,5778.0
2017-12-26 14:20:00,137.37,137.38,137.36,137.36,13932.0,121.7796,121.7885,121.7707,121.7707,13932.0
2017-12-26 14:25:00,137.38,137.39,137.35,137.39,11759.0,121.7885,121.7973,121.7619,121.7973,11759.0
2017-12-26 14:30:00,137.39,137.4,137.37,137.38,8478.0,121.7973,121.8062,121.7796,121.7885,8478.0
2017-12-26 14:35:00,137.39,137.39,137.38,137.38,13993.0,121.7973,121.7973,121.7885,121.7885,13993.0
2017-12-26 14:40:00,137.39,137.4,137.37,137.37,17599.0,121.7973,121.8062,121.7796,121.7796,17599.0
2017-12-26 14:45:00,137.37,137.38,137.36,137.37,14819.0,121.7796,121.7885,121.7707,121.7796,14819.0
2017-12-26 14:50:00,137.36,137.39,137.36,137.39,13826.0,121.7707,121.7973,121.7707,121.7973,13826.0
2017-12-26 14:55:00,137.39,137.39,137.37,137.38,20340.0,121.7973,121.7973,121.7796,121.7885,20340.0
2017-12-26 15:00:00,137.38,137.39,137.37,137.38,30911.0,121.7885,121.7973,121.7796,121.7885,30911.0
2017-12-26 15:05:00,137.38,137.39,137.36,137.39,13526.0,121.7885,121.7973,121.7707,121.7973,13526.0
2017-12-26 15:10:00,137.38,137.38,137.34,137.34,12136.0,121.7885,121.7885,121.753,121.753,12136.0
2017-12-26 15:15:00,137.34,137.35,137.32,137.33,41833.0,121.753,121.7619,121.7353,121.7441,41833.0
2017-12-26 15:20:00,137.33,137.37,137.33,137.33,54685.0,121.7441,121.7796,121.7441,121.7441,54685.0
2017-12-26 15:25:00,137.33,137.36,137.32,137.32,69698.0,121.7441,121.7707,121.7353,121.7353,69698.0
2017-12-26 15:30:00,137.33,137.34,137.31,137.33,106569.0,121.7441,121.753,121.7264,121.7441,106569.0
2017-12-26 15:35:00,137.33,137.34,137.29,137.32,128643.0,121.7441,121.753,121.7087,121.7353,128643.0
2017-12-26 15:40:00,137.32,137.35,137.31,137.33,92748.0,121.7353,121.7619,121.7264,121.7441,92748.0
2017-12-26 15:45:00,137.34,137.4,137.34,137.39,25329.0,121.753,121.8062,121.753,121.7973,25329.0
2017-12-26 15:50:00,137.4,137.42,137.32,137.34,26777.0,121.8062,121.8239,121.7353,121.753,26777.0
2017-12-26 15:55:00,137.34,137.42,137.33,137.41,44851.0,121.753,121.8239,121.7441,121.8151,44851.0
2017-12-27 09:30:00,137.58,137.58,137.43,137.44,372774.0,121.9658,121.9658,121.8328,121.8416,372774.0
2017-12-27 09:35:00,137.44,137.5,137.38,137.5,59278.0,121.8416,121.8948,121.7885,121.8948,59278.0
2017-12-27 09:40:00,137.51,137.55,137.49,137.54,52721.0,121.9037,121.9392,121.886,121.9303,52721.0
2017-12-27 09:45:00,137.54,137.55,137.5,137.53,76352.0,121.9303,121.9392,121.8948,121.9214,76352.0
2017-12-27 09:50:00,137.53,137.56,137.5,137.52,28795.0,121.9214,121.948,121.8948,121.9126,28795.0
2017-12-27 09:55:00,137.52,137.56,137.51,137.53,30493.0,121.9126,121.948,121.9037,121.9214,30493.0
2017-12-27 10:00:00,137.54,137.57,137.54,137.54,34025.0,121.9303,121.9569,121.9303,121.9303,34025.0
2017-12-27 10:05:00,137.56,137.58,137.54,137.58,32344.0,121.948,121.9658,121.9303,121.9658,32344.0
2017-12-27 10:10:00,137.57,137.59,137.54,137.59,41372.0,121.9569,121.9746,121.9303,121.9746,41372.0
2017-12-27 10:15:00,137.58,137.59,137.55,137.57,27206.0,121.9658,121.9746,121.9392,121.9569,27206.0
2017-12-27 10:20:00,137.58,137.61,137.57,137.6,10212.0,121.9658,121.9924,121.9569,121.9835,10212.0
2017-12-27 10:25:00,137.61,137.63,137.6,137.61,42983.0,121.9924,122.0101,121.9835,121.9924,42983.0
2017-12-27 10:30:00,137.6,137.62,137.59,137.6,6167.0,121.9835,122.0012,121.9746,121.9835,6167.0
2017-12-27 10:35:00,137.6,137.62,137.58,137.58,13272.0,121.9835,122.0012,121.9658,121.9658,13272.0
2017-12-27 10:40:00,137.59,137.64,137.59,137.64,10918.0,121.9746,122.019,121.9746,122.019,10918.0
2017-12-27 10:45:00,137.64,137.65,137.62,137.64,9594.0,122.019,122.0278,122.0012,122.019,9594.0
2017-12-27 10:50:00,137.66,137.68,137.64,137.68,17437.0,122.0367,122.0544,122.019,122.0544,17437.0
2017-12-27 10:55:00,137.68,137.68,137.67,137.67,4692.0,122.0544,122.0544,122.0455,122.0455,4692.0
2017-12-27 11:00:00,137.7,137.72,137.68,137.69,8633.0,122.0721,122.0899,122.0544,122.0633,8633.0
2017-12-27 11:05:00,137.68,137.69,137.66,137.67,5111.0,122.0544,122.0633,122.0367,122.0455,5111.0
2017-12-27 11:10:00,137.66,137.68,137.66,137.66,10853.0,122.0367,122.0544,122.0367,122.0367,10853.0
2017-12-27 11:15:00,137.66,137.68,137.65,137.68,22106.0,122.0367,122.0544,122.0278,122.0544,22106.0
2017-12-27 11:20:00,137.67,137.68,137.66,137.67,6552.0,122.0455,122.0544,122.0367,122.0455,6552.0
2017-12-27 11:25:00,137.67,137.68,137.65,137.66,13820.0,122.0455,122.0544,122.0278,122.0367,13820.0
2017-12-27 11:30:00,137.67,137.67,137.65,137.67,19944.0,122.0455,122.0455,122.0278,122.0455,19944.0
2017-12-27 11:35:00,137.67,137.67,137.64,137.66,16755.0,122.0455,122.0455,122.019,122.0367,16755.0
2017-12-27 11:40:00,137.65,137.66,137.54,137.58,65564.0,122.0278,122.0367,121.9303,121.9658,65564.0
2017-12-27 11:45:00,137.58,137.61,137.57,137.61,43458.0,121.9658,121.9924,121.9569,121.9924,43458.0
2017-12-27 11:50:00,137.6,137.63,137.6,137.62,12126.0,121.9835,122.0101,121.9835,122.0012,12126.0
2017-12-27 11:55:00,137.61,137.62,137.59,137.59,16539.0,121.9924,122.0012,121.9746,121.9746,16539.0
2017-12-27 12:00:00,137.59,137.61,137.54,137.56,29319.0,121.9746,121.9924,121.9303,121.948,29319.0
2017-12-27 12:05:00,137.56,137.61,137.56,137.61,8932.0,121.948,121.9924,121.948,121.9924,8932.0
2017-12-27 12:10:00,137.61,137.61,137.58,137.59,4513.0,121.9924,121.9924,121.9658,121.9746,4513.0
2017-12-27 12:15:00,137.57,137.58,137.53,137.53,6277.0,121.9569,121.9658,121.9214,121.9214,6277.0
2017-12-27 12:20:00,137.54,137.56,137.53,137.54,8576.0,121.9303,121.948,121.9214,121.9303,8576.0
2017-12-27 12:25:00,137.53,137.53,137.5,137.5,9553.0,121.9214,121.9214,121.8948,121.8948,9553.0
2017-12-27 12:30:00,137.51,137.54,137.49,137.52,10534.0,121.9037,121.9303,121.886,121.9126,10534.0
2017-12-27 12:35:00,137.52,137.54,137.51,137.52,10213.0,121.9126,121.9303,121.9037,121.9126,10213.0
2017-12-27 12:40:00,137.51,137.56,137.51,137.54,24035.0,121.9037,121.948,121.9037,121.9303,24035.0
2017-12-27 12:45:00,137.54,137.55,137.52,137.52,7919.0,121.9303,121.9392,121.9126,121.9126,7919.0
2017-12-27 12:50:00,137.51,137.54,137.49,137.5,7001.0,121.9037,121.9303,121.886,121.8948,7001.0
2017-12-27 12:55:00,137.51,137.52,137.48,137.49,5186.0,121.9037,121.9126,121.8771,121.886,5186.0
2017-12-27 13:00:00,137.47,137.48,137.43,137.44,6983.0,121.8682,121.8771,121.8328,121.8416,6983.0
2017-12-27 13:05:00,137.47,137.5,137.47,137.49,10945.0,121.8682,121.8948,121.8682,121.886,10945.0
2017-12-27 13:10:00,137.48,137.52,137.44,137.45,19162.0,121.8771,121.9126,121.8416,121.8505,19162.0
2017-12-27 13:15:00,137.45,137.46,137.41,137.44,11677.0,121.8505,121.8594,121.8151,121.8416,11677.0
2017-12-27 13:20:00,137.44,137.45,137.38,137.44,38985.0,121.8416,121.8505,121.7885,121.8416,38985.0
2017-12-27 13:25:00,137.44,137.45,137.4,137.41,17104.0,121.8416,121.8505,121.8062,121.8151,17104.0
2017-12-27 13:30:00,137.41,137.41,137.38,137.41,13014.0,121.8151,121.8151,121.7885,121.8151,13014.0
2017-12-27 13:35:00,137.4,137.45,137.38,137.45,19605.0,121.8062,121.8505,121.7885,121.8505,19605.0
2017-12-27 13:40:00,137.45,137.46,137.43,137.46,11447.0,121.8505,121.8594,121.8328,121.8594,11447.0
2017-12-27 13:45:00,137.46,137.46,137.43,137.45,9270.0,121.8594,121.8594,121.8328,121.8505,9270.0
2017-12-27 13:50:00,137.46,137.47,137.44,137.44,7438.0,121.8594,121.8682,121.8416,121.8416,7438.0
2017-12-27 13:55:00,137.44,137.49,137.44,137.49,18814.0,121.8416,121.886,121.8416,121.886,18814.0
2017-12-27 14:00:00,137.49,137.5,137.45,137.46,8699.0,121.886,121.8948,121.8505,121.8594,8699.0
2017-12-27 14:05:00,137.45,137.47,137.45,137.45,14780.0,121.8505,121.8682,121.8505,121.8505,14780.0
2017-12-27 14:10:00,137.46,137.47,137.42,137.43,10200.0,121.8594,121.8682,121.8239,121.8328,10200.0
2017-12-27 14:15:00,137.44,137.46,137.43,137.44,24074.0,121.8416,121.8594,121.8328,121.8416,24074.0
2017-12-27 14:20:00,137.45,137.45,137.4,137.43,11811.0,121.8505,121.8505,121.8062,121.8328,11811.0
2017-12-27 14:25:00,137.43,137.48,137.42,137.48,9020.0,121.8328,121.8771,121.8239,121.8771,9020.0
2017-12-27 14:30:00,137.48,137.48,137.44,137.44,19168.0,121.8771,121.8771,121.8416,121.8416,19168.0
2017-12-27 14:35:00,137.44,137.45,137.41,137.44,7588.0,121.8416,121.8505,121.8151,121.8416,7588.0
2017-12-27 14:40:00,137.44,137.46,137.43,137.43,9087.0,121.8416,121.8594,121.8328,121.8328,9087.0
2017-12-27 14:45:00,137.44,137.44,137.41,137.42,24362.0,121.8416,121.8416,121.8151,121.8239,24362.0
2017-12-27 14:50:00,137.42,137.43,137.37,137.42,28355.0,121.8239,121.8328,121.7796,121.8239,28355.0
2017-12-27 14:55:00,137.41,137.44,137.41,137.43,19312.0,121.8151,121.8416,121.8151,121.8328,19312.0
2017-12-27 15:00:00,137.44,137.46,137.42,137.44,23293.0,121.8416,121.8594,121.8239,121.8416,23293.0
2017-12-27 15:05:00,137.44,137.46,137.42,137.45,23635.0,121.8416,121.8594,121.8239,121.8505,23635.0
2017-12-27 15:10:00,137.44,137.46,137.43,137.44,9021.0,121.8416,121.8594,121.8328,121.8416,9021.0
2017-12-27 15:15:00,137.43,137.43,137.38,137.38,29414.0,121.8328,121.8328,121.7885,121.7885,29414.0
2017-12-27 15:20:00,137.38,137.41,137.37,137.38,17969.0,121.7885,121.8151,121.7796,121.7885,17969.0
2017-12-27 15:25:00,137.39,137.39,137.37,137.39,22903.0,121.7973,121.7973,121.7796,121.7973,22903.0
2017-12-27 15:30:00,137.39,137.42,137.38,137.42,17008.0,121.7973,121.8239,121.7885,121.8239,17008.0
2017-12-27 15:35:00,137.42,137.42,137.35,137.35,27172.0,121.8239,121.8239,121.7619,121.7619,27172.0
2017-12-27 15:40:00,137.36,137.4,137.34,137.38,103403.0,121.7707,121.8062,121.753,121.7885,103403.0
2017-12-27 15:45:00,137.39,137.41,137.34,137.35,22673.0,121.7973,121.8151,121.753,121.7619,22673.0
2017-12-27 15:50:00,137.36,137.42,137.35,137.42,56147.0,121.7707,121.8239,121.7619,121.8239,56147.0
2017-12-27 15:55:00,137.41,137.47,137.4,137.45,74048.0,121.8151,121.8682,121.8062,121.8505,74048.0
2017-12-28 09:30:00,137.79,137.8,137.63,137.65,70480.0,122.1519,122.1608,122.0101,122.0278,70480.0
2017-12-28 09:35:00,137.66,137.69,137.63,137.67,33864.0,122.0367,122.0633,122.0101,122.0455,33864.0
2017-12-28 09:40:00,137.67,137.67,137.63,137.64,20595.0,122.0455,122.0455,122.0101,122.019,20595.0
2017-12-28 09:45:00,137.64,137.66,137.61,137.61,15077.0,122.019,122.0367,121.9924,121.9924,15077.0
2017-12-28 09:50:00,137.61,137.61,137.52,137.53,13740.0,121.9924,121.9924,121.9126,121.9214,13740.0
2017-12-28 09:55:00,137.53,137.56,137.51,137.56,4113.0,121.9214,121.948,121.9037,121.948,4113.0
2017-12-28 10:00:00,137.57,137.6,137.55,137.55,38125.0,121.9569,121.9835,121.9392,121.9392,38125.0
2017-12-28 10:05:00,137.55,137.58,137.53,137.57,12789.0,121.9392,121.9658,121.9214,121.9569,12789.0
2017-12-28 10:10:00,137.55,137.59,137.55,137.57,15038.0,121.9392,121.9746,121.9392,121.9569,15038.0
2017-12-28 10:15:00,137.58,137.61,137.55,137.55,45430.0,121.9658,121.9924,121.9392,121.9392,45430.0
2017-12-28 10:20:00,137.55,137.57,137.54,137.56,38721.0,121.9392,121.9569,121.9303,121.948,38721.0
2017-12-28 10:25:00,137.57,137.58,137.55,137.56,43781.0,121.9569,121.9658,121.9392,121.948,43781.0
2017-12-28 10:30:00,137.54,137.58,137.53,137.54,18319.0,121.9303,121.9658,121.9214,121.9303,18319.0
2017-12-28 10:35:00,137.54,137.58,137.52,137.57,55358.0,121.9303,121.9658,121.9126,121.9569,55358.0
2017-12-28 10:40:00,137.57,137.59,137.56,137.58,44414.0,121.9569,121.9746,121.948,121.9658,44414.0
2017-12-28 10:45:00,137.59,137.61,137.55,137.58,29699.0,121.9746,121.9924,121.9392,121.9658,29699.0
2017-12-28 10:50:00,137.58,137.63,137.57,137.62,47717.0,121.9658,122.0101,121.9569,122.0012,47717.0
2017-12-28 10:55:00,137.63,137.63,137.61,137.63,24006.0,122.0101,122.0101,121.9924,122.0101,24006.0
2017-12-28 11:00:00,137.61,137.64,137.57,137.58,15471.0,121.9924,122.019,121.9569,121.9658,15471.0
2017-12-28 11:05:00,137.57,137.62,137.56,137.61,39950.0,121.9569,122.0012,121.948,121.9924,39950.0
2017-12-28 11:10:00,137.61,137.64,137.61,137.62,24323.0,121.9924,122.019,121.9924,122.0012,24323.0
2017-12-28 11:15:00,137.63,137.64,137.61,137.62,16570.0,122.0101,122.019,121.9924,122.0012,16570.0
2017-12-28 11:20:00,137.62,137.64,137.61,137.63,42919.0,122.0012,122.019,121.9924,122.0101,42919.0
2017-12-28 11:25:00,137.62,137.63,137.58,137.6,16099.0,122.0012,122.0101,121.9658,121.9835,16099.0
2017-12-28 11:30:00,137.61,137.62,137.57,137.62,24949.0,121.9924,122.0012,121.9569,122.0012,24949.0
2017-12-28 11:35:00,137.62,137.62,137.6,137.62,11826.0,122.0012,122.0012,121.9835,122.0012,11826.0
2017-12-28 11:40:00,137.61,137.64,137.61,137.63,35843.0,121.9924,122.019,121.9924,122.0101,35843.0
2017-12-28 11:45:00,137.63,137.65,137.61,137.64,44104.0,122.0101,122.0278,121.9924,122.019,44104.0
2017-12-28 11:50:00,137.64,137.68,137.64,137.67,10242.0,122.019,122.0544,122.019,122.0455,10242.0
2017-12-28 11:55:00,137.67,137.68,137.66,137.67,14532.0,122.0455,122.0544,122.0367,122.0455,14532.0
2017-12-28 12:00:00,137.66,137.67,137.64,137.64,28500.0,122.0367,122.0455,122.019,122.019,28500.0
2017-12-28 12:05:00,137.64,137.66,137.64,137.64,19173.0,122.019,122.0367,122.019,122.019,19173.0
2017-12-28 12:10:00,137.64,137.67,137.64,137.65,7977.0,122.019,122.0455,122.019,122.0278,7977.0
2017-12-28 12:15:00,137.66,137.67,137.63,137.64,48695.0,122.0367,122.0455,122.0101,122.019,48695.0
2017-12-28 12:20:00,137.64,137.66,137.64,137.66,13337.0,122.019,122.0367,122.019,122.0367,13337.0
2017-12-28 12:25:00,137.66,137.66,137.64,137.65,11214.0,122.0367,122.0367,122.019,122.0278,11214.0
2017-12-28 12:30:00,137.65,137.65,137.63,137.63,7685.0,122.0278,122.0278,122.0101,122.0101,7685.0
2017-12-28 12:35:00,137.64,137.66,137.63,137.63,9303.0,122.019,122.0367,122.0101,122.0101,9303.0
2017-12-28 12:40:00,137.63,137.63,137.62,137.62,11037.0,122.0101,122.0101,122.0012,122.0012,11037.0
2017-12-28 12:45:00,137.62,137.64,137.6,137.61,9989.0,122.0012,122.019,121.9835,121.9924,9989.0
2017-12-28 12:50:00,137.62,137.62,137.6,137.62,9938.0,122.0012,122.0012,121.9835,122.0012,9938.0
2017-12-28 12:55:00,137.61,137.63,137.61,137.62,9290.0,121.9924,122.0101,121.9924,122.0012,9290.0
2017-12-28 13:00:00,137.62,137.64,137.62,137.64,46598.0,122.0012,122.019,122.0012,122.019,46598.0
2017-12-28 13:05:00,137.64,137.64,137.61,137.61,24163.0,122.019,122.019,121.9924,121.9924,24163.0
2017-12-28 13:10:00,137.62,137.64,137.6,137.62,47425.0,122.0012,122.019,121.9835,122.0012,47425.0
2017-12-28 13:15:00,137.62,137.63,137.61,137.62,32349.0,122.0012,122.0101,121.9924,122.0012,32349.0
2017-12-28 13:20:00,137.62,137.62,137.6,137.61,26492.0,122.0012,122.0012,121.9835,121.9924,26492.0
2017-12-28 13:25:00,137.61,137.61,137.59,137.6,19575.0,121.9924,121.9924,121.9746,121.9835,19575.0
2017-12-28 13:30:00,137.6,137.61,137.59,137.61,13609.0,121.9835,121.9924,121.9746,121.9924,13609.0
2017-12-28 13:35:00,137.61,137.61,137.59,137.6,16990.0,121.9924,121.9924,121.9746,121.9835,16990.0
2017-12-28 13:40:00,137.6,137.6,137.59,137.6,15411.0,121.9835,121.9835,121.9746,121.9835,15411.0
2017-12-28 13:45:00,137.6,137.6,137.59,137.6,12412.0,121.9835,121.9835,121.9746,121.9835,12412.0
2017-12-28 13:50:00,137.6,137.6,137.57,137.57,20526.0,121.9835,121.9835,121.9569,121.9569,20526.0
2017-12-28 13:55:00,137.58,137.6,137.57,137.6,15490.0,121.9658,121.9835,121.9569,121.9835,15490.0
2017-12-28 14:00:00,137.59,137.6,137.58,137.59,12863.0,121.9746,121.9835,121.9658,121.9746,12863.0
2017-12-28 14:05:00,137.58,137.6,137.56,137.56,21616.0,121.9658,121.9835,121.948,121.948,21616.0
2017-12-28 14:10:00,137.56,137.58,137.55,137.58,15384.0,121.948,121.9658,121.9392,121.9658,15384.0
2017-12-28 14:15:00,137.57,137.6,137.57,137.59,17758.0,121.9569,121.9835,121.9569,121.9746,17758.0
2017-12-28 14:20:00,137.59,137.6,137.57,137.57,16679.0,121.9746,121.9835,121.9569,121.9569,16679.0
2017-12-28 14:25:00,137.57,137.59,137.57,137.58,17705.0,121.9569,121.9746,121.9569,121.9658,17705.0
2017-12-28 14:30:00,137.58,137.6,137.57,137.59,37259.0,121.9658,121.9835,121.9569,121.9746,37259.0
2017-12-28 14:35:00,137.58,137.61,137.56,137.61,52592.0,121.9658,121.9924,121.948,121.9924,52592.0
2017-12-28 14:40:00,137.61,137.62,137.59,137.6,36727.0,121.9924,122.0012,121.9746,121.9835,36727.0
2017-12-28 14:45:00,137.6,137.63,137.59,137.61,44953.0,121.9835,122.0101,121.9746,121.9924,44953.0
2017-12-28 14:50:00,137.61,137.63,137.6,137.63,51660.0,121.9924,122.0101,121.9835,122.0101,51660.0
2017-12-28 14:55:00,137.63,137.64,137.61,137.63,37721.0,122.0101,122.019,121.9924,122.0101,37721.0
2017-12-28 15:00:00,137.63,137.63,137.6,137.63,50448.0,122.0101,122.0101,121.9835,122.0101,50448.0
2017-12-28 15:05:00,137.63,137.64,137.6,137.61,57187.0,122.0101,122.019,121.9835,121.9924,57187.0
2017-12-28 15:10:00,137.62,137.65,137.61,137.64,32394.0,122.0012,122.0278,121.9924,122.019,32394.0
2017-12-28 15:15:00,137.64,137.64,137.61,137.64,25347.0,122.019,122.019,121.9924,122.019,25347.0
2017-12-28 15:20:00,137.64,137.65,137.62,137.64,40999.0,122.019,122.0278,122.0012,122.019,40999.0
2017-12-28 15:25:00,137.63,137.64,137.63,137.64,29960.0,122.0101,122.019,122.0101,122.019,29960.0
2017-12-28 15:30:00,137.64,137.64,137.61,137.63,64145.0,122.019,122.019,121.9924,122.0101,64145.0
2017-12-28 15:35:00,137.63,137.65,137.62,137.65,53806.0,122.0101,122.0278,122.0012,122.0278,53806.0
2017-12-28 15:40:00,137.65,137.69,137.63,137.68,71051.0,122.0278,122.0633,122.0101,122.0544,71051.0
2017-12-28 15:45:00,137.68,137.7,137.67,137.68,36882.0,122.0544,122.0721,122.0455,122.0544,36882.0
2017-12-28 15:50:00,137.68,137.76,137.68,137.76,83925.0,122.0544,122.1253,122.0544,122.1253,83925.0
2017-12-28 15:55:00,137.76,137.81,137.76,137.76,81614.0,122.1253,122.1697,122.1253,122.1253,81614.0
2017-12-29 09:30:00,138.08,138.1,137.95,137.95,85822.0,122.409,122.4267,122.2938,122.2938,85822.0
2017-12-29 09:35:00,137.96,137.96,137.83,137.89,41468.0,122.3026,122.3026,122.1874,122.2406,41468.0
2017-12-29 09:40:00,137.9,137.92,137.85,137.88,17981.0,122.2494,122.2672,122.2051,122.2317,17981.0
2017-12-29 09:45:00,137.87,137.91,137.82,137.86,30638.0,122.2228,122.2583,122.1785,122.214,30638.0
2017-12-29 09:50:00,137.86,137.88,137.79,137.79,20455.0,122.214,122.2317,122.1519,122.1519,20455.0
2017-12-29 09:55:00,137.8,137.82,137.77,137.82,14675.0,122.1608,122.1785,122.1342,122.1785,14675.0
2017-12-29 10:00:00,137.81,137.82,137.76,137.8,29008.0,122.1697,122.1785,122.1253,122.1608,29008.0
2017-12-29 10:05:00,137.79,137.79,137.73,137.75,14520.0,122.1519,122.1519,122.0987,122.1165,14520.0
2017-12-29 10:10:00,137.74,137.77,137.7,137.71,7276.0,122.1076,122.1342,122.0721,122.081,7276.0
2017-12-29 10:15:00,137.71,137.8,137.65,137.8,11850.0,122.081,122.1608,122.0278,122.1608,11850.0
2017-12-29 10:20:00,137.79,137.79,137.77,137.79,11441.0,122.1519,122.1519,122.1342,122.1519,11441.0
2017-12-29 10:25:00,137.8,137.84,137.8,137.82,30706.0,122.1608,122.1963,122.1608,122.1785,30706.0
2017-12-29 10:30:00,137.82,137.84,137.81,137.81,10733.0,122.1785,122.1963,122.1697,122.1697,10733.0
2017-12-29 10:35:00,137.8,137.81,137.7,137.72,30672.0,122.1608,122.1697,122.0721,122.0899,30672.0
2017-12-29 10:40:00,137.73,137.74,137.68,137.73,33606.0,122.0987,122.1076,122.0544,122.0987,33606.0
2017-12-29 10:45:00,137.72,137.75,137.68,137.69,6200.0,122.0899,122.1165,122.0544,122.0633,6200.0
2017-12-29 10:50:00,137.69,137.7,137.65,137.68,13742.0,122.0633,122.0721,122.0278,122.0544,13742.0
2017-12-29 10:55:00,137.66,137.71,137.62,137.7,13892.0,122.0367,122.081,122.0012,122.0721,13892.0
2017-12-29 11:00:00,137.71,137.73,137.61,137.64,9286.0,122.081,122.0987,121.9924,122.019,9286.0
2017-12-29 11:05:00,137.64,137.68,137.63,137.65,13811.0,122.019,122.0544,122.0101,122.0278,13811.0
2017-12-29 11:10:00,137.64,137.68,137.62,137.68,6929.0,122.019,122.0544,122.0012,122.0544,6929.0
2017-12-29 11:15:00,137.68,137.7,137.64,137.65,13267.0,122.0544,122.0721,122.019,122.0278,13267.0
2017-12-29 11:20:00,137.65,137.7,137.64,137.7,7434.0,122.0278,122.0721,122.019,122.0721,7434.0
2017-12-29 11:25:00,137.7,137.72,137.68,137.69,20519.0,122.0721,122.0899,122.0544,122.0633,20519.0
2017-12-29 11:30:00,137.71,137.72,137.64,137.65,28489.0,122.081,122.0899,122.019,122.0278,28489.0
2017-12-29 11:35:00,137.67,137.68,137.65,137.66,15338.0,122.0455,122.0544,122.0278,122.0367,15338.0
2017-12-29 11:40:00,137.66,137.71,137.66,137.71,11926.0,122.0367,122.081,122.0367,122.081,11926.0
2017-12-29 11:45:00,137.71,137.75,137.7,137.75,17955.0,122.081,122.1165,122.0721,122.1165,17955.0
2017-12-29 11:50:00,137.75,137.77,137.71,137.73,39028.0,122.1165,122.1342,122.081,122.0987,39028.0
2017-12-29 11:55:00,137.72,137.74,137.71,137.74,10591.0,122.0899,122.1076,122.081,122.1076,10591.0
2017-12-29 12:00:00,137.75,137.75,137.72,137.72,41823.0,122.1165,122.1165,122.0899,122.0899,41823.0
2017-12-29 12:05:00,137.72,137.74,137.71,137.72,8062.0,122.0899,122.1076,122.081,122.0899,8062.0
2017-12-29 12:10:00,137.73,137.77,137.71,137.73,43827.0,122.0987,122.1342,122.081,122.0987,43827.0
2017-12-29 12:15:00,137.72,137.73,137.71,137.72,10727.0,122.0899,122.0987,122.081,122.0899,10727.0
2017-12-29 12:20:00,137.72,137.74,137.71,137.71,16252.0,122.0899,122.1076,122.081,122.081,16252.0
2017-12-29 12:25:00,137.7,137.71,137.67,137.67,17772.0,122.0721,122.081,122.0455,122.0455,17772.0
2017-12-29 12:30:00,137.67,137.71,137.66,137.71,19584.0,122.0455,122.081,122.0367,122.081,19584.0
2017-12-29 12:35:00,137.71,137.73,137.7,137.72,13079.0,122.081,122.0987,122.0721,122.0899,13079.0
2017-12-29 12:40:00,137.72,137.73,137.7,137.72,19162.0,122.0899,122.0987,122.0721,122.0899,19162.0
2017-12-29 12:45:00,137.73,137.74,137.66,137.66,18706.0,122.0987,122.1076,122.0367,122.0367,18706.0
2017-12-29 12:50:00,137.66,137.68,137.64,137.64,22740.0,122.0367,122.0544,122.019,122.019,22740.0
2017-12-29 12:55:00,137.66,137.67,137.63,137.66,6667.0,122.0367,122.0455,122.0101,122.0367,6667.0
2017-12-29 13:00:00,137.66,137.67,137.61,137.64,38179.0,122.0367,122.0455,121.9924,122.019,38179.0
2017-12-29 13:05:00,137.64,137.67,137.64,137.65,28285.0,122.019,122.0455,122.019,122.0278,28285.0
2017-12-29 13:10:00,137.66,137.67,137.64,137.67,22525.0,122.0367,122.0455,122.019,122.0455,22525.0
2017-12-29 13:15:00,137.67,137.68,137.65,137.68,5428.0,122.0455,122.0544,122.0278,122.0544,5428.0
2017-12-29 13:20:00,137.68,137.7,137.67,137.69,6879.0,122.0544,122.0721,122.0455,122.0633,6879.0
2017-12-29 13:25:00,137.7,137.73,137.67,137.68,37244.0,122.0721,122.0987,122.0455,122.0544,37244.0
2017-12-29 13:30:00,137.69,137.69,137.67,137.68,23111.0,122.0633,122.0633,122.0455,122.0544,23111.0
2017-12-29 13:35:00,137.68,137.69,137.62,137.64,68717.0,122.0544,122.0633,122.0012,122.019,68717.0
2017-12-29 13:40:00,137.65,137.65,137.61,137.63,19127.0,122.0278,122.0278,121.9924,122.0101,19127.0
2017-12-29 13:45:00,137.63,137.64,137.6,137.62,59522.0,122.0101,122.019,121.9835,122.0012,59522.0
2017-12-29 13:50:00,137.62,137.62,137.57,137.57,23411.0,122.0012,122.0012,121.9569,121.9569,23411.0
2017-12-29 13:55:00,137.57,137.59,137.52,137.58,68750.0,121.9569,121.9746,121.9126,121.9658,68750.0
2017-12-29 14:00:00,137.58,137.6,137.56,137.58,17895.0,121.9658,121.9835,121.948,121.9658,17895.0
2017-12-29 14:05:00,137.58,137.59,137.56,137.57,19508.0,121.9658,121.9746,121.948,121.9569,19508.0
2017-12-29 14:10:00,137.56,137.58,137.54,137.58,13098.0,121.948,121.9658,121.9303,121.9658,13098.0
2017-12-29 14:15:00,137.57,137.59,137.54,137.59,26960.0,121.9569,121.9746,121.9303,121.9746,26960.0
2017-12-29 14:20:00,137.59,137.61,137.56,137.59,15440.0,121.9746,121.9924,121.948,121.9746,15440.0
2017-12-29 14:25:00,137.59,137.63,137.59,137.62,12635.0,121.9746,122.0101,121.9746,122.0012,12635.0
2017-12-29 14:30:00,137.61,137.62,137.58,137.58,10083.0,121.9924,122.0012,121.9658,121.9658,10083.0
2017-12-29 14:35:00,137.57,137.58,137.54,137.57,10785.0,121.9569,121.9658,121.9303,121.9569,10785.0
2017-12-29 14:40:00,137.56,137.61,137.56,137.61,18217.0,121.948,121.9924,121.948,121.9924,18217.0
2017-12-29 14:45:00,137.61,137.61,137.56,137.57,26628.0,121.9924,121.9924,121.948,121.9569,26628.0
2017-12-29 14:50:00,137.58,137.58,137.56,137.57,19600.0,121.9658,121.9658,121.948,121.9569,19600.0
2017-12-29 14:55:00,137.59,137.6,137.58,137.59,22820.0,121.9746,121.9835,121.9658,121.9746,22820.0
2017-12-29 15:00:00,137.58,137.58,137.54,137.55,22006.0,121.9658,121.9658,121.9303,121.9392,22006.0
2017-12-29 15:05:00,137.55,137.62,137.55,137.61,20099.0,121.9392,122.0012,121.9392,121.9924,20099.0
2017-12-29 15:10:00,137.62,137.63,137.6,137.63,17283.0,122.0012,122.0101,121.9835,122.0101,17283.0
2017-12-29 15:15:00,137.64,137.64,137.61,137.62,21856.0,122.019,122.019,121.9924,122.0012,21856.0
2017-12-29 15:20:00,137.63,137.72,137.63,137.7,19112.0,122.0101,122.0899,122.0101,122.0721,19112.0
2017-12-29 15:25:00,137.7,137.7,137.64,137.67,20213.0,122.0721,122.0721,122.019,122.0455,20213.0
2017-12-29 15:30:00,137.67,137.68,137.61,137.62,41049.0,122.0455,122.0544,121.9924,122.0012,41049.0
2017-12-29 15:35:00,137.62,137.62,137.51,137.51,27219.0,122.0012,122.0012,121.9037,121.9037,27219.0
2017-12-29 15:40:00,137.51,137.51,137.46,137.47,35709.0,121.9037,121.9037,121.8594,121.8682,35709.0
2017-12-29 15:45:00,137.46,137.52,137.46,137.5,36241.0,121.8594,121.9126,121.8594,121.8948,36241.0
2017-12-29 15:50:00,137.51,137.51,137.31,137.32,79824.0,121.9037,121.9037,121.7264,121.7353,79824.0
2017-12-29 15:55:00,137.31,137.35,137.15,137.21,171161.0,121.7264,121.7619,121.5846,121.6378,171161.0
2018-01-02 09:30:00,137.75,137.75,137.47,137.47,261910.0,122.1165,122.1165,121.8682,121.8682,261910.0
2018-01-02 09:35:00,137.5,137.63,137.44,137.62,200985.0,121.8948,122.0101,121.8416,122.0012,200985.0
2018-01-02 09:40:00,137.64,137.7,137.63,137.65,39408.0,122.019,122.0721,122.0101,122.0278,39408.0
2018-01-02 09:45:00,137.62,137.65,137.57,137.57,33897.0,122.0012,122.0278,121.9569,121.9569,33897.0
2018-01-02 09:50:00,137.57,137.63,137.54,137.62,71012.0,121.9569,122.0101,121.9303,122.0012,71012.0
2018-01-02 09:55:00,137.62,137.77,137.59,137.76,18375.0,122.0012,122.1342,121.9746,122.1253,18375.0
2018-01-02 10:00:00,137.75,137.89,137.75,137.86,70671.0,122.1165,122.2406,122.1165,122.214,70671.0
2018-01-02 10:05:00,137.86,137.95,137.85,137.94,19999.0,122.214,122.2938,122.2051,122.2849,19999.0
2018-01-02 10:10:00,137.93,137.93,137.88,137.89,83960.0,122.276,122.276,122.2317,122.2406,83960.0
2018-01-02 10:15:00,137.89,137.98,137.88,137.96,86592.0,122.2406,122.3204,122.2317,122.3026,86592.0
2018-01-02 10:20:00,137.96,137.98,137.92,137.93,19653.0,122.3026,122.3204,122.2672,122.276,19653.0
2018-01-02 10:25:00,137.95,137.99,137.93,137.99,24050.0,122.2938,122.3292,122.276,122.3292,24050.0
2018-01-02 10:30:00,137.99,138.02,137.97,138.0,27467.0,122.3292,122.3558,122.3115,122.3381,27467.0
2018-01-02 10:35:00,138.0,138.04,137.79,137.9,32086.0,122.3381,122.3736,122.1519,122.2494,32086.0
2018-01-02 10:40:00,137.88,137.95,137.87,137.93,39853.0,122.2317,122.2938,122.2228,122.276,39853.0
2018-01-02 10:45:00,137.92,137.95,137.9,137.91,74055.0,122.2672,122.2938,122.2494,122.2583,74055.0
2018-01-02 10:50:00,137.93,138.0,137.92,138.0,87595.0,122.276,122.3381,122.2672,122.3381,87595.0
2018-01-02 10:55:00,137.99,138.0,137.96,137.98,70894.0,122.3292,122.3381,122.3026,122.3204,70894.0
2018-01-02 11:00:00,137.97,138.0,137.96,137.97,12160.0,122.3115,122.3381,122.3026,122.3115,12160.0
2018-01-02 11:05:00,137.98,138.0,137.96,138.0,12003.0,122.3204,122.3381,122.3026,122.3381,12003.0
2018-01-02 11:10:00,137.99,138.0,137.97,137.99,13524.0,122.3292,122.3381,122.3115,122.3292,13524.0
2018-01-02 11:15:00,138.0,138.05,137.98,138.0,15567.0,122.3381,122.3824,122.3204,122.3381,15567.0
2018-01-02 11:20:00,138.0,138.0,137.9,137.92,18312.0,122.3381,122.3381,122.2494,122.2672,18312.0
2018-01-02 11:25:00,137.92,137.96,137.89,137.91,16548.0,122.2672,122.3026,122.2406,122.2583,16548.0
2018-01-02 11:30:00,137.91,137.93,137.86,137.88,45158.0,122.2583,122.276,122.214,122.2317,45158.0
2018-01-02 11:35:00,137.88,137.88,137.81,137.84,14792.0,122.2317,122.2317,122.1697,122.1963,14792.0
2018-01-02 11:40:00,137.83,137.84,137.79,137.81,14081.0,122.1874,122.1963,122.1519,122.1697,14081.0
2018-01-02 11:45:00,137.81,137.88,137.79,137.87,14466.0,122.1697,122.2317,122.1519,122.2228,14466.0
2018-01-02 11:50:00,137.87,137.89,137.85,137.89,13439.0,122.2228,122.2406,122.2051,122.2406,13439.0
2018-01-02 11:55:00,137.9,137.91,137.87,137.89,10629.0,122.2494,122.2583,122.2228,122.2406,10629.0
2018-01-02 12:00:00,137.9,137.96,137.89,137.95,14623.0,122.2494,122.3026,122.2406,122.2938,14623.0
2018-01-02 12:05:00,137.96,137.98,137.95,137.96,15568.0,122.3026,122.3204,122.2938,122.3026,15568.0
2018-01-02 12:10:00,137.97,137.98,137.93,137.94,34885.0,122.3115,122.3204,122.276,122.2849,34885.0
2018-01-02 12:15:00,137.94,137.97,137.91,137.95,15427.0,122.2849,122.3115,122.2583,122.2938,15427.0
2018-01-02 12:20:00,137.95,137.96,137.93,137.94,16978.0,122.2938,122.3026,122.276,122.2849,16978.0
2018-01-02 12:25:00,137.93,137.94,137.92,137.94,33346.0,122.276,122.2849,122.2672,122.2849,33346.0
2018-01-02 12:30:00,137.94,137.95,137.92,137.94,19045.0,122.2849,122.2938,122.2672,122.2849,19045.0
2018-01-02 12:35:00,137.94,137.95,137.9,137.92,15583.0,122.2849,122.2938,122.2494,122.2672,15583.0
2018-01-02 12:40:00,137.92,137.94,137.86,137.87,9651.0,122.2672,122.2849,122.214,122.2228,9651.0
2018-01-02 12:45:00,137.87,137.88,137.84,137.86,21591.0,122.2228,122.2317,122.1963,122.214,21591.0
2018-01-02 12:50:00,137.86,137.89,137.84,137.86,21409.0,122.214,122.2406,122.1963,122.214,21409.0
2018-01-02 12:55:00,137.87,137.89,137.85,137.88,10281.0,122.2228,122.2406,122.2051,122.2317,10281.0
2018-01-02 13:00:00,137.9,137.93,137.89,137.92,19252.0,122.2494,122.276,122.2406,122.2672,19252.0
2018-01-02 13:05:00,137.92,137.95,137.92,137.95,22017.0,122.2672,122.2938,122.2672,122.2938,22017.0
2018-01-02 13:10:00,137.94,137.96,137.94,137.95,10336.0,122.2849,122.3026,122.2849,122.2938,10336.0
2018-01-02 13:15:00,137.95,137.97,137.91,137.93,276300.0,122.2938,122.3115,122.2583,122.276,276300.0
2018-01-02 13:20:00,137.93,137.95,137.92,137.94,62286.0,122.276,122.2938,122.2672,122.2849,62286.0
2018-01-02 13:25:00,137.92,137.96,137.91,137.94,31667.0,122.2672,122.3026,122.2583,122.2849,31667.0
2018-01-02 13:30:00,137.95,137.97,137.93,137.95,12301.0,122.2938,122.3115,122.276,122.2938,12301.0
2018-01-02 13:35:00,137.97,137.98,137.94,137.97,15468.0,122.3115,122.3204,122.2849,122.3115,15468.0
2018-01-02 13:40:00,137.97,137.99,137.96,137.97,19929.0,122.3115,122.3292,122.3026,122.3115,19929.0
2018-01-02 13:45:00,137.97,137.98,137.94,137.95,13584.0,122.3115,122.3204,122.2849,122.2938,13584.0
2018-01-02 13:50:00,137.95,137.96,137.91,137.92,85664.0,122.2938,122.3026,122.2583,122.2672,85664.0
2018-01-02 13:55:00,137.92,137.96,137.91,137.95,22769.0,122.2672,122.3026,122.2583,122.2938,22769.0
2018-01-02 14:00:00,137.96,137.99,137.93,137.99,11531.0,122.3026,122.3292,122.276,122.3292,11531.0
2018-01-02 14:05:00,137.99,137.99,137.94,137.95,15855.0,122.3292,122.3292,122.2849,122.2938,15855.0
2018-01-02 14:10:00,137.95,137.95,137.92,137.92,16419.0,122.2938,122.2938,122.2672,122.2672,16419.0
2018-01-02 14:15:00,137.93,137.96,137.92,137.93,8040.0,122.276,122.3026,122.2672,122.276,8040.0
2018-01-02 14:20:00,137.94,137.94,137.9,137.93,28423.0,122.2849,122.2849,122.2494,122.276,28423.0
2018-01-02 14:25:00,137.92,137.95,137.91,137.94,26235.0,122.2672,122.2938,122.2583,122.2849,26235.0
2018-01-02 14:30:00,137.94,137.96,137.92,137.94,38243.0,122.2849,122.3026,122.2672,122.2849,38243.0
2018-01-02 14:35:00,137.94,137.94,137.91,137.93,57699.0,122.2849,122.2849,122.2583,122.276,57699.0
2018-01-02 14:40:00,137.93,137.98,137.92,137.96,59851.0,122.276,122.3204,122.2672,122.3026,59851.0
2018-01-02 14:45:00,137.96,137.97,137.94,137.96,103337.0,122.3026,122.3115,122.2849,122.3026,103337.0
2018-01-02 14:50:00,137.95,137.97,137.94,137.96,88496.0,122.2938,122.3115,122.2849,122.3026,88496.0
2018-01-02 14:55:00,137.96,137.97,137.95,137.97,49807.0,122.3026,122.3115,122.2938,122.3115,49807.0
2018-01-02 15:00:00,137.96,137.97,137.94,137.95,35371.0,122.3026,122.3115,122.2849,122.2938,35371.0
2018-01-02 15:05:00,137.96,137.98,137.95,137.97,51189.0,122.3026,122.3204,122.2938,122.3115,51189.0
2018-01-02 15:10:00,137.98,138.0,137.97,137.99,28273.0,122.3204,122.3381,122.3115,122.3292,28273.0
2018-01-02 15:15:00,137.99,138.02,137.98,138.01,61951.0,122.3292,122.3558,122.3204,122.347,61951.0
2018-01-02 15:20:00,138.0,138.02,137.99,138.01,29007.0,122.3381,122.3558,122.3292,122.347,29007.0
2018-01-02 15:25:00,138.02,138.07,138.0,138.05,128048.0,122.3558,122.4001,122.3381,122.3824,128048.0
2018-01-02 15:30:00,138.06,138.06,138.01,138.01,34938.0,122.3913,122.3913,122.347,122.347,34938.0
2018-01-02 15:35:00,138.01,138.06,137.97,138.06,36784.0,122.347,122.3913,122.3115,122.3913,36784.0
2018-01-02 15:40:00,138.05,138.11,138.04,138.11,45288.0,122.3824,122.4356,122.3736,122.4356,45288.0
2018-01-02 15:45:00,138.1,138.11,138.07,138.1,47298.0,122.4267,122.4356,122.4001,122.4267,47298.0
2018-01-02 15:50:00,138.1,138.18,138.1,138.15,24393.0,122.4267,122.4977,122.4267,122.4711,24393.0
2018-01-02 15:55:00,138.15,138.23,138.13,138.22,70782.0,122.4711,122.542,122.4533,122.5331,70782.0
2018-01-03 09:30:00,138.39,138.45,138.3,138.4,117134.0,122.6838,122.737,122.604,122.6927,117134.0
2018-01-03 09:35:00,138.42,138.54,138.37,138.53,72420.0,122.7104,122.8168,122.6661,122.8079,72420.0
2018-01-03 09:40:00,138.55,138.58,138.46,138.48,16737.0,122.8257,122.8523,122.7459,122.7636,16737.0
2018-01-03 09:45:00,138.49,138.57,138.48,138.56,33910.0,122.7725,122.8434,122.7636,122.8345,33910.0
2018-01-03 09:50:00,138.57,138.62,138.53,138.6,56224.0,122.8434,122.8877,122.8079,122.87,56224.0
2018-01-03 09:55:00,138.6,138.65,138.57,138.64,21481.0,122.87,122.9143,122.8434,122.9055,21481.0
2018-01-03 10:00:00,138.64,138.76,138.63,138.74,17869.0,122.9055,123.0118,122.8966,122.9941,17869.0
2018-01-03 10:05:00,138.74,138.76,138.7,138.71,12262.0,122.9941,123.0118,122.9586,122.9675,12262.0
2018-01-03 10:10:00,138.71,138.72,138.64,138.69,21733.0,122.9675,122.9764,122.9055,122.9498,21733.0
2018-01-03 10:15:00,138.69,138.69,138.64,138.68,69405.0,122.9498,122.9498,122.9055,122.9409,69405.0
2018-01-03 10:20:00,138.69,138.74,138.67,138.74,66762.0,122.9498,122.9941,122.9321,122.9941,66762.0
2018-01-03 10:25:00,138.74,138.8,138.73,138.79,46014.0,122.9941,123.0473,122.9852,123.0384,46014.0
2018-01-03 10:30:00,138.78,138.84,138.78,138.82,31302.0,123.0296,123.0828,123.0296,123.065,31302.0
2018-01-03 10:35:00,138.82,138.86,138.8,138.83,5465.0,123.065,123.1005,123.0473,123.0739,5465.0
2018-01-03 10:40:00,138.82,138.85,138.81,138.85,26401.0,123.065,123.0916,123.0562,123.0916,26401.0
2018-01-03 10:45:00,138.85,138.85,138.75,138.76,28439.0,123.0916,123.0916,123.003,123.0118,28439.0
2018-01-03 10:50:00,138.75,138.78,138.71,138.72,12198.0,123.003,123.0296,122.9675,122.9764,12198.0
2018-01-03 10:55:00,138.73,138.74,138.67,138.73,24506.0,122.9852,122.9941,122.9321,122.9852,24506.0
2018-01-03 11:00:00,138.73,138.73,138.7,138.72,9044.0,122.9852,122.9852,122.9586,122.9764,9044.0
2018-01-03 11:05:00,138.72,138.75,138.71,138.75,26589.0,122.9764,123.003,122.9675,123.003,26589.0
2018-01-03 11:10:00,138.76,138.77,138.71,138.75,18448.0,123.0118,123.0207,122.9675,123.003,18448.0
2018-01-03 11:15:00,138.74,138.78,138.74,138.78,20507.0,122.9941,123.0296,122.9941,123.0296,20507.0
2018-01-03 11:20:00,138.78,138.79,138.75,138.78,21466.0,123.0296,123.0384,123.003,123.0296,21466.0
2018-01-03 11:25:00,138.78,138.79,138.75,138.76,40018.0,123.0296,123.0384,123.003,123.0118,40018.0
2018-01-03 11:30:00,138.77,138.8,138.75,138.78,34937.0,123.0207,123.0473,123.003,123.0296,34937.0
2018-01-03 11:35:00,138.78,138.79,138.75,138.75,20220.0,123.0296,123.0384,123.003,123.003,20220.0
2018-01-03 11:40:00,138.75,138.75,138.71,138.72,20119.0,123.003,123.003,122.9675,122.9764,20119.0
2018-01-03 11:45:00,138.72,138.77,138.7,138.76,34440.0,122.9764,123.0207,122.9586,123.0118,34440.0
2018-01-03 11:50:00,138.77,138.78,138.71,138.72,27046.0,123.0207,123.0296,122.9675,122.9764,27046.0
2018-01-03 11:55:00,138.72,138.73,138.68,138.7,22017.0,122.9764,122.9852,122.9409,122.9586,22017.0
2018-01-03 12:00:00,138.7,138.75,138.7,138.74,31421.0,122.9586,123.003,122.9586,122.9941,31421.0
2018-01-03 12:05:00,138.74,138.75,138.71,138.75,11906.0,122.9941,123.003,122.9675,123.003,11906.0
2018-01-03 12:10:00,138.75,138.76,138.72,138.75,24979.0,123.003,123.0118,122.9764,123.003,24979.0
2018-01-03 12:15:00,138.75,138.76,138.72,138.76,15686.0,123.003,123.0118,122.9764,123.0118,15686.0
2018-01-03 12:20:00,138.77,138.77,138.73,138.75,15257.0,123.0207,123.0207,122.9852,123.003,15257.0
2018-01-03 12:25:00,138.75,138.77,138.74,138.76,24653.0,123.003,123.0207,122.9941,123.0118,24653.0
2018-01-03 12:30:00,138.78,138.8,138.76,138.79,15077.0,123.0296,123.0473,123.0118,123.0384,15077.0
2018-01-03 12:35:00,138.78,138.83,138.78,138.83,12826.0,123.0296,123.0739,123.0296,123.0739,12826.0
2018-01-03 12:40:00,138.84,138.87,138.83,138.87,25892.0,123.0828,123.1094,123.0739,123.1094,25892.0
2018-01-03 12:45:00,138.86,138.94,138.86,138.92,29272.0,123.1005,123.1714,123.1005,123.1537,29272.0
2018-01-03 12:50:00,138.92,138.99,138.91,138.97,12023.0,123.1537,123.2157,123.1448,123.198,12023.0
2018-01-03 12:55:00,138.98,138.99,138.91,138.93,58219.0,123.2069,123.2157,123.1448,123.1625,58219.0
2018-01-03 13:00:00,138.94,138.95,138.92,138.94,25739.0,123.1714,123.1803,123.1537,123.1714,25739.0
2018-01-03 13:05:00,138.94,138.95,138.9,138.94,235949.0,123.1714,123.1803,123.136,123.1714,235949.0
2018-01-03 13:10:00,138.94,138.96,138.92,138.93,11097.0,123.1714,123.1891,123.1537,123.1625,11097.0
2018-01-03 13:15:00,138.94,138.95,138.92,138.94,13400.0,123.1714,123.1803,123.1537,123.1714,13400.0
2018-01-03 13:20:00,138.94,138.94,138.91,138.94,13815.0,123.1714,123.1714,123.1448,123.1714,13815.0
2018-01-03 13:25:00,138.94,138.95,138.9,138.91,21568.0,123.1714,123.1803,123.136,123.1448,21568.0
2018-01-03 13:30:00,138.91,138.91,138.87,138.88,23626.0,123.1448,123.1448,123.1094,123.1182,23626.0
2018-01-03 13:35:00,138.87,138.89,138.83,138.84,29043.0,123.1094,123.1271,123.0739,123.0828,29043.0
2018-01-03 13:40:00,138.83,138.83,138.78,138.81,30521.0,123.0739,123.0739,123.0296,123.0562,30521.0
2018-01-03 13:45:00,138.8,138.83,138.8,138.81,28288.0,123.0473,123.0739,123.0473,123.0562,28288.0
2018-01-03 13:50:00,138.81,138.82,138.79,138.8,19110.0,123.0562,123.065,123.0384,123.0473,19110.0
2018-01-03 13:55:00,138.81,138.81,138.75,138.77,33615.0,123.0562,123.0562,123.003,123.0207,33615.0
2018-01-03 14:00:00,138.76,138.8,138.75,138.76,33367.0,123.0118,123.0473,123.003,123.0118,33367.0
2018-01-03 14:05:00,138.76,138.84,138.76,138.84,22794.0,123.0118,123.0828,123.0118,123.0828,22794.0
2018-01-03 14:10:00,138.84,138.89,138.82,138.88,27410.0,123.0828,123.1271,123.065,123.1182,27410.0
2018-01-03 14:15:00,138.88,138.89,138.85,138.88,46505.0,123.1182,123.1271,123.0916,123.1182,46505.0
2018-01-03 14:20:00,138.88,138.89,138.87,138.89,20046.0,123.1182,123.1271,123.1094,123.1271,20046.0
2018-01-03 14:25:00,138.89,138.91,138.88,138.89,26056.0,123.1271,123.1448,123.1182,123.1271,26056.0
2018-01-03 14:30:00,138.88,138.89,138.86,138.88,18200.0,123.1182,123.1271,123.1005,123.1182,18200.0
2018-01-03 14:35:00,138.88,138.97,138.88,138.93,22656.0,123.1182,123.198,123.1182,123.1625,22656.0
2018-01-03 14:40:00,138.93,138.97,138.9,138.94,38564.0,123.1625,123.198,123.136,123.1714,38564.0
2018-01-03 14:45:00,138.95,138.97,138.91,138.93,19758.0,123.1803,123.198,123.1448,123.1625,19758.0
2018-01-03 14:50:00,138.93,138.93,138.89,138.92,14282.0,123.1625,123.1625,123.1271,123.1537,14282.0
2018-01-03 14:55:00,138.92,138.95,138.91,138.95,43784.0,123.1537,123.1803,123.1448,123.1803,43784.0
2018-01-03 15:00:00,138.95,138.96,138.91,138.91,41836.0,123.1803,123.1891,123.1448,123.1448,41836.0
2018-01-03 15:05:00,138.92,138.96,138.91,138.95,27402.0,123.1537,123.1891,123.1448,123.1803,27402.0
2018-01-03 15:10:00,138.96,138.97,138.94,138.97,43543.0,123.1891,123.198,123.1714,123.198,43543.0
2018-01-03 15:15:00,138.96,139.0,138.96,138.99,47902.0,123.1891,123.2246,123.1891,123.2157,47902.0
2018-01-03 15:20:00,138.99,139.0,138.97,138.99,34764.0,123.2157,123.2246,123.198,123.2157,34764.0
2018-01-03 15:25:00,138.98,139.0,138.98,138.99,30080.0,123.2069,123.2246,123.2069,123.2157,30080.0
2018-01-03 15:30:00,138.99,139.04,138.98,139.04,84228.0,123.2157,123.2601,123.2069,123.2601,84228.0
2018-01-03 15:35:00,139.03,139.06,139.0,139.05,34560.0,123.2512,123.2778,123.2246,123.2689,34560.0
2018-01-03 15:40:00,139.05,139.05,138.99,139.02,45772.0,123.2689,123.2689,123.2157,123.2423,45772.0
2018-01-03 15:45:00,139.03,139.1,139.01,139.01,79078.0,123.2512,123.3133,123.2335,123.2335,79078.0
2018-01-03 15:50:00,139.02,139.09,139.01,139.07,61276.0,123.2423,123.3044,123.2335,123.2867,61276.0
2018-01-03 15:55:00,139.08,139.08,138.96,139.02,80290.0,123.2955,123.2955,123.1891,123.2423,80290.0
2018-01-04 09:30:00,139.42,139.56,139.35,139.52,150895.0,123.5969,123.721,123.5349,123.6856,150895.0
2018-01-04 09:35:00,139.54,139.59,139.51,139.57,25171.0,123.7033,123.7476,123.6767,123.7299,25171.0
2018-01-04 09:40:00,139.56,139.58,139.45,139.51,32770.0,123.721,123.7388,123.6235,123.6767,32770.0
2018-01-04 09:45:00,139.51,139.52,139.41,139.47,35581.0,123.6767,123.6856,123.5881,123.6413,35581.0
2018-01-04 09:50:00,139.47,139.63,139.46,139.61,21010.0,123.6413,123.7831,123.6324,123.7654,21010.0
2018-01-04 09:55:00,139.62,139.7,139.61,139.69,36115.0,123.7742,123.8452,123.7654,123.8363,36115.0
2018-01-04 10:00:00,139.69,139.71,139.61,139.65,60199.0,123.8363,123.854,123.7654,123.8008,60199.0
2018-01-04 10:05:00,139.65,139.67,139.61,139.62,29192.0,123.8008,123.8186,123.7654,123.7742,29192.0
2018-01-04 10:10:00,139.62,139.69,139.58,139.68,51115.0,123.7742,123.8363,123.7388,123.8274,51115.0
2018-01-04 10:15:00,139.69,139.72,139.65,139.68,44437.0,123.8363,123.8629,123.8008,123.8274,44437.0
2018-01-04 10:20:00,139.68,139.72,139.66,139.72,22688.0,123.8274,123.8629,123.8097,123.8629,22688.0
2018-01-04 10:25:00,139.72,139.74,139.66,139.74,31974.0,123.8629,123.8806,123.8097,123.8806,31974.0
2018-01-04 10:30:00,139.73,139.74,139.68,139.74,42464.0,123.8718,123.8806,123.8274,123.8806,42464.0
2018-01-04 10:35:00,139.75,139.78,139.72,139.77,34035.0,123.8895,123.9161,123.8629,123.9072,34035.0
2018-01-04 10:40:00,139.77,139.81,139.73,139.74,44140.0,123.9072,123.9427,123.8718,123.8806,44140.0
2018-01-04 10:45:00,139.71,139.75,139.7,139.71,20063.0,123.854,123.8895,123.8452,123.854,20063.0
2018-01-04 10:50:00,139.74,139.74,139.66,139.69,48758.0,123.8806,123.8806,123.8097,123.8363,48758.0
2018-01-04 10:55:00,139.69,139.7,139.65,139.69,20862.0,123.8363,123.8452,123.8008,123.8363,20862.0
2018-01-04 11:00:00,139.71,139.72,139.66,139.67,27005.0,123.854,123.8629,123.8097,123.8186,27005.0
2018-01-04 11:05:00,139.67,139.7,139.63,139.65,30568.0,123.8186,123.8452,123.7831,123.8008,30568.0
2018-01-04 11:10:00,139.66,139.7,139.65,139.7,25160.0,123.8097,123.8452,123.8008,123.8452,25160.0
2018-01-04 11:15:00,139.69,139.69,139.53,139.58,36652.0,123.8363,123.8363,123.6945,123.7388,36652.0
2018-01-04 11:20:00,139.57,139.61,139.57,139.59,19367.0,123.7299,123.7654,123.7299,123.7476,19367.0
2018-01-04 11:25:00,139.59,139.6,139.51,139.52,10786.0,123.7476,123.7565,123.6767,123.6856,10786.0
2018-01-04 11:30:00,139.54,139.59,139.53,139.55,19082.0,123.7033,123.7476,123.6945,123.7122,19082.0
2018-01-04 11:35:00,139.55,139.57,139.45,139.49,29753.0,123.7122,123.7299,123.6235,123.659,29753.0
2018-01-04 11:40:00,139.5,139.51,139.47,139.47,22523.0,123.6679,123.6767,123.6413,123.6413,22523.0
2018-01-04 11:45:00,139.48,139.53,139.48,139.53,16582.0,123.6501,123.6945,123.6501,123.6945,16582.0
2018-01-04 11:50:00,139.53,139.53,139.49,139.53,14283.0,123.6945,123.6945,123.659,123.6945,14283.0
2018-01-04 11:55:00,139.54,139.56,139.51,139.55,45110.0,123.7033,123.721,123.6767,123.7122,45110.0
2018-01-04 12:00:00,139.56,139.61,139.54,139.61,26089.0,123.721,123.7654,123.7033,123.7654,26089.0
2018-01-04 12:05:00,139.62,139.69,139.61,139.68,13038.0,123.7742,123.8363,123.7654,123.8274,13038.0
2018-01-04 12:10:00,139.68,139.69,139.65,139.68,21142.0,123.8274,123.8363,123.8008,123.8274,21142.0
2018-01-04 12:15:00,139.69,139.69,139.64,139.66,14528.0,123.8363,123.8363,123.792,123.8097,14528.0
2018-01-04 12:20:00,139.65,139.67,139.58,139.59,37523.0,123.8008,123.8186,123.7388,123.7476,37523.0
2018-01-04 12:25:00,139.6,139.6,139.58,139.6,17125.0,123.7565,123.7565,123.7388,123.7565,17125.0
2018-01-04 12:30:00,139.6,139.6,139.56,139.56,18475.0,123.7565,123.7565,123.721,123.721,18475.0
2018-01-04 12:35:00,139.56,139.61,139.56,139.59,20293.0,123.721,123.7654,123.721,123.7476,20293.0
2018-01-04 12:40:00,139.59,139.67,139.58,139.67,12809.0,123.7476,123.8186,123.7388,123.8186,12809.0
2018-01-04 12:45:00,139.66,139.7,139.66,139.67,19541.0,123.8097,123.8452,123.8097,123.8186,19541.0
2018-01-04 12:50:00,139.68,139.68,139.63,139.66,13040.0,123.8274,123.8274,123.7831,123.8097,13040.0
2018-01-04 12:55:00,139.66,139.67,139.65,139.66,31504.0,123.8097,123.8186,123.8008,123.8097,31504.0
2018-01-04 13:00:00,139.67,139.69,139.62,139.64,24665.0,123.8186,123.8363,123.7742,123.792,24665.0
2018-01-04 13:05:00,139.65,139.67,139.63,139.64,12045.0,123.8008,123.8186,123.7831,123.792,12045.0
2018-01-04 13:10:00,139.65,139.66,139.62,139.64,19413.0,123.8008,123.8097,123.7742,123.792,19413.0
2018-01-04 13:15:00,139.62,139.66,139.61,139.66,12456.0,123.7742,123.8097,123.7654,123.8097,12456.0
2018-01-04 13:20:00,139.66,139.66,139.6,139.64,11663.0,123.8097,123.8097,123.7565,123.792,11663.0
2018-01-04 13:25:00,139.65,139.67,139.63,139.66,13182.0,123.8008,123.8186,123.7831,123.8097,13182.0
2018-01-04 13:30:00,139.67,139.67,139.63,139.66,9363.0,123.8186,123.8186,123.7831,123.8097,9363.0
2018-01-04 13:35:00,139.66,139.68,139.65,139.67,12061.0,123.8097,123.8274,123.8008,123.8186,12061.0
2018-01-04 13:40:00,139.66,139.68,139.64,139.68,10988.0,123.8097,123.8274,123.792,123.8274,10988.0
2018-01-04 13:45:00,139.68,139.7,139.67,139.69,16591.0,123.8274,123.8452,123.8186,123.8363,16591.0
2018-01-04 13:50:00,139.69,139.69,139.67,139.67,11074.0,123.8363,123.8363,123.8186,123.8186,11074.0
2018-01-04 13:55:00,139.67,139.73,139.64,139.72,16803.0,123.8186,123.8718,123.792,123.8629,16803.0
2018-01-04 14:00:00,139.73,139.73,139.69,139.73,33284.0,123.8718,123.8718,123.8363,123.8718,33284.0
2018-01-04 14:05:00,139.72,139.73,139.69,139.7,9362.0,123.8629,123.8718,123.8363,123.8452,9362.0
2018-01-04 14:10:00,139.7,139.71,139.67,139.7,17499.0,123.8452,123.854,123.8186,123.8452,17499.0
2018-01-04 14:15:00,139.69,139.76,139.69,139.73,26504.0,123.8363,123.8983,123.8363,123.8718,26504.0
2018-01-04 14:20:00,139.72,139.74,139.71,139.72,33031.0,123.8629,123.8806,123.854,123.8629,33031.0
2018-01-04 14:25:00,139.73,139.73,139.66,139.67,17232.0,123.8718,123.8718,123.8097,123.8186,17232.0
2018-01-04 14:30:00,139.67,139.68,139.65,139.66,23918.0,123.8186,123.8274,123.8008,123.8097,23918.0
2018-01-04 14:35:00,139.67,139.68,139.64,139.66,34684.0,123.8186,123.8274,123.792,123.8097,34684.0
2018-01-04 14:40:00,139.66,139.71,139.65,139.71,29646.0,123.8097,123.854,123.8008,123.854,29646.0
2018-01-04 14:45:00,139.71,139.75,139.7,139.73,68788.0,123.854,123.8895,123.8452,123.8718,68788.0
2018-01-04 14:50:00,139.71,139.72,139.66,139.68,19248.0,123.854,123.8629,123.8097,123.8274,19248.0
2018-01-04 14:55:00,139.67,139.72,139.67,139.7,22416.0,123.8186,123.8629,123.8186,123.8452,22416.0
2018-01-04 15:00:00,139.7,139.73,139.68,139.69,21878.0,123.8452,123.8718,123.8274,123.8363,21878.0
2018-01-04 15:05:00,139.68,139.69,139.62,139.63,18276.0,123.8274,123.8363,123.7742,123.7831,18276.0
2018-01-04 15:10:00,139.62,139.63,139.59,139.6,33895.0,123.7742,123.7831,123.7476,123.7565,33895.0
2018-01-04 15:15:00,139.6,139.68,139.6,139.64,54559.0,123.7565,123.8274,123.7565,123.792,54559.0
2018-01-04 15:20:00,139.63,139.64,139.58,139.62,13874.0,123.7831,123.792,123.7388,123.7742,13874.0
2018-01-04 15:25:00,139.62,139.69,139.61,139.68,33160.0,123.7742,123.8363,123.7654,123.8274,33160.0
2018-01-04 15:30:00,139.67,139.68,139.63,139.65,24937.0,123.8186,123.8274,123.7831,123.8008,24937.0
2018-01-04 15:35:00,139.65,139.66,139.63,139.64,24635.0,123.8008,123.8097,123.7831,123.792,24635.0
2018-01-04 15:40:00,139.64,139.65,139.6,139.6,34860.0,123.792,123.8008,123.7565,123.7565,34860.0
2018-01-04 15:45:00,139.6,139.62,139.56,139.59,42727.0,123.7565,123.7742,123.721,123.7476,42727.0
2018-01-04 15:50:00,139.59,139.59,139.53,139.56,43171.0,123.7476,123.7476,123.6945,123.721,43171.0
2018-01-04 15:55:00,139.56,139.6,139.53,139.54,52218.0,123.721,123.7565,123.6945,123.7033,52218.0
2018-01-05 09:30:00,140.02,140.03,139.82,139.84,182547.0,124.1288,124.1377,123.9515,123.9693,182547.0
2018-01-05 09:35:00,139.84,139.84,139.72,139.72,28739.0,123.9693,123.9693,123.8629,123.8629,28739.0
2018-01-05 09:40:00,139.74,139.9,139.73,139.88,30764.0,123.8806,124.0225,123.8718,124.0047,30764.0
2018-01-05 09:45:00,139.88,139.92,139.78,139.8,32443.0,124.0047,124.0402,123.9161,123.9338,32443.0
2018-01-05 09:50:00,139.81,139.91,139.78,139.9,10890.0,123.9427,124.0313,123.9161,124.0225,10890.0
2018-01-05 09:55:00,139.9,139.94,139.86,139.87,14865.0,124.0225,124.0579,123.987,123.9959,14865.0
2018-01-05 10:00:00,139.89,139.94,139.87,139.89,43829.0,124.0136,124.0579,123.9959,124.0136,43829.0
2018-01-05 10:05:00,139.9,139.97,139.88,139.93,21319.0,124.0225,124.0845,124.0047,124.0491,21319.0
2018-01-05 10:10:00,139.92,139.93,139.84,139.91,26959.0,124.0402,124.0491,123.9693,124.0313,26959.0
2018-01-05 10:15:00,139.91,139.93,139.89,139.93,34505.0,124.0313,124.0491,124.0136,124.0491,34505.0
2018-01-05 10:20:00,139.93,139.95,139.86,139.87,16902.0,124.0491,124.0668,123.987,123.9959,16902.0
2018-01-05 10:25:00,139.86,139.87,139.79,139.81,14613.0,123.987,123.9959,123.9249,123.9427,14613.0
2018-01-05 10:30:00,139.81,139.85,139.8,139.81,8409.0,123.9427,123.9781,123.9338,123.9427,8409.0
2018-01-05 10:35:00,139.82,139.88,139.82,139.87,10333.0,123.9515,124.0047,123.9515,123.9959,10333.0
2018-01-05 10:40:00,139.86,139.88,139.84,139.87,10986.0,123.987,124.0047,123.9693,123.9959,10986.0
2018-01-05 10:45:00,139.86,139.87,139.8,139.81,11272.0,123.987,123.9959,123.9338,123.9427,11272.0
2018-01-05 10:50:00,139.8,139.85,139.79,139.85,10863.0,123.9338,123.9781,123.9249,123.9781,10863.0
2018-01-05 10:55:00,139.86,139.95,139.86,139.93,14661.0,123.987,124.0668,123.987,124.0491,14661.0
2018-01-05 11:00:00,139.94,139.97,139.9,139.95,11170.0,124.0579,124.0845,124.0225,124.0668,11170.0
2018-01-05 11:05:00,139.96,140.01,139.95,139.98,25837.0,124.0756,124.12,124.0668,124.0934,25837.0
2018-01-05 11:10:00,139.99,140.02,139.97,140.01,22762.0,124.1022,124.1288,124.0845,124.12,22762.0
2018-01-05 11:15:00,140.01,140.06,140.0,140.06,23565.0,124.12,124.1643,124.1111,124.1643,23565.0
2018-01-05 11:20:00,140.06,140.07,140.03,140.06,22533.0,124.1643,124.1732,124.1377,124.1643,22533.0
2018-01-05 11:25:00,140.07,140.08,140.03,140.05,17672.0,124.1732,124.182,124.1377,124.1554,17672.0
2018-01-05 11:30:00,140.05,140.07,140.02,140.06,12357.0,124.1554,124.1732,124.1288,124.1643,12357.0
2018-01-05 11:35:00,140.06,140.07,140.03,140.04,53528.0,124.1643,124.1732,124.1377,124.1466,53528.0
2018-01-05 11:40:00,140.04,140.05,140.0,140.01,16200.0,124.1466,124.1554,124.1111,124.12,16200.0
2018-01-05 11:45:00,140.01,140.02,139.98,139.98,51319.0,124.12,124.1288,124.0934,124.0934,51319.0
2018-01-05 11:50:00,139.99,140.03,139.98,140.03,23499.0,124.1022,124.1377,124.0934,124.1377,23499.0
2018-01-05 11:55:00,140.02,140.04,140.0,140.01,9118.0,124.1288,124.1466,124.1111,124.12,9118.0
2018-01-05 12:00:00,140.01,140.02,139.95,139.95,10370.0,124.12,124.1288,124.0668,124.0668,10370.0
2018-01-05 12:05:00,139.97,140.01,139.97,140.0,15192.0,124.0845,124.12,124.0845,124.1111,15192.0
2018-01-05 12:10:00,140.0,140.03,139.99,140.03,17527.0,124.1111,124.1377,124.1022,124.1377,17527.0
2018-01-05 12:15:00,140.03,140.05,140.01,140.02,18396.0,124.1377,124.1554,124.12,124.1288,18396.0
2018-01-05 12:20:00,140.03,140.05,140.02,140.04,59264.0,124.1377,124.1554,124.1288,124.1466,59264.0
2018-01-05 12:25:00,140.04,140.05,140.03,140.03,27249.0,124.1466,124.1554,124.1377,124.1377,27249.0
2018-01-05 12:30:00,140.03,140.03,139.98,139.99,21978.0,124.1377,124.1377,124.0934,124.1022,21978.0
2018-01-05 12:35:00,139.98,139.98,139.92,139.94,26315.0,124.0934,124.0934,124.0402,124.0579,26315.0
2018-01-05 12:40:00,139.94,139.97,139.93,139.96,20840.0,124.0579,124.0845,124.0491,124.0756,20840.0
2018-01-05 12:45:00,139.97,139.97,139.91,139.92,8850.0,124.0845,124.0845,124.0313,124.0402,8850.0
2018-01-05 12:50:00,139.92,139.92,139.88,139.91,13772.0,124.0402,124.0402,124.0047,124.0313,13772.0
2018-01-05 12:55:00,139.91,139.93,139.89,139.93,31220.0,124.0313,124.0491,124.0136,124.0491,31220.0
2018-01-05 13:00:00,139.92,139.96,139.92,139.96,14976.0,124.0402,124.0756,124.0402,124.0756,14976.0
2018-01-05 13:05:00,139.96,139.96,139.94,139.94,6628.0,124.0756,124.0756,124.0579,124.0579,6628.0
2018-01-05 13:10:00,139.94,139.95,139.93,139.94,8128.0,124.0579,124.0668,124.0491,124.0579,8128.0
2018-01-05 13:15:00,139.94,139.97,139.93,139.97,11681.0,124.0579,124.0845,124.0491,124.0845,11681.0
2018-01-05 13:20:00,139.97,139.98,139.94,139.97,6161.0,124.0845,124.0934,124.0579,124.0845,6161.0
2018-01-05 13:25:00,139.96,139.99,139.95,139.99,24098.0,124.0756,124.1022,124.0668,124.1022,24098.0
2018-01-05 13:30:00,139.99,140.0,139.98,140.0,9526.0,124.1022,124.1111,124.0934,124.1111,9526.0
2018-01-05 13:35:00,139.99,140.0,139.98,139.99,15217.0,124.1022,124.1111,124.0934,124.1022,15217.0
2018-01-05 13:40:00,140.0,140.04,139.99,140.04,15923.0,124.1111,124.1466,124.1022,124.1466,15923.0
2018-01-05 13:45:00,140.03,140.04,140.0,140.01,15637.0,124.1377,124.1466,124.1111,124.12,15637.0
2018-01-05 13:50:00,139.99,140.02,139.99,140.01,10354.0,124.1022,124.1288,124.1022,124.12,10354.0
2018-01-05 13:55:00,140.0,140.02,139.99,140.02,7696.0,124.1111,124.1288,124.1022,124.1288,7696.0
2018-01-05 14:00:00,140.02,140.04,140.02,140.02,24986.0,124.1288,124.1466,124.1288,124.1288,24986.0
2018-01-05 14:05:00,140.02,140.03,139.99,140.0,23108.0,124.1288,124.1377,124.1022,124.1111,23108.0
2018-01-05 14:10:00,140.0,140.02,140.0,140.02,10881.0,124.1111,124.1288,124.1111,124.1288,10881.0
2018-01-05 14:15:00,140.01,140.04,140.0,140.02,13952.0,124.12,124.1466,124.1111,124.1288,13952.0
2018-01-05 14:20:00,140.03,140.08,140.02,140.07,21731.0,124.1377,124.182,124.1288,124.1732,21731.0
2018-01-05 14:25:00,140.07,140.12,140.07,140.11,53480.0,124.1732,124.2175,124.1732,124.2086,53480.0
2018-01-05 14:30:00,140.11,140.12,140.1,140.11,21896.0,124.2086,124.2175,124.1998,124.2086,21896.0
2018-01-05 14:35:00,140.12,140.16,140.11,140.15,32404.0,124.2175,124.253,124.2086,124.2441,32404.0
2018-01-05 14:40:00,140.14,140.14,140.08,140.08,22584.0,124.2352,124.2352,124.182,124.182,22584.0
2018-01-05 14:45:00,140.09,140.12,140.08,140.12,20464.0,124.1909,124.2175,124.182,124.2175,20464.0
2018-01-05 14:50:00,140.12,140.14,140.09,140.11,14149.0,124.2175,124.2352,124.1909,124.2086,14149.0
2018-01-05 14:55:00,140.11,140.12,140.08,140.09,25915.0,124.2086,124.2175,124.182,124.1909,25915.0
2018-01-05 15:00:00,140.1,140.12,140.08,140.1,20603.0,124.1998,124.2175,124.182,124.1998,20603.0
2018-01-05 15:05:00,140.1,140.19,140.1,140.17,15595.0,124.1998,124.2795,124.1998,124.2618,15595.0
2018-01-05 15:10:00,140.18,140.18,140.14,140.14,32826.0,124.2707,124.2707,124.2352,124.2352,32826.0
2018-01-05 15:15:00,140.15,140.2,140.14,140.19,47181.0,124.2441,124.2884,124.2352,124.2795,47181.0
2018-01-05 15:20:00,140.2,140.2,140.16,140.19,39657.0,124.2884,124.2884,124.253,124.2795,39657.0
2018-01-05 15:25:00,140.2,140.23,140.19,140.23,22804.0,124.2884,124.315,124.2795,124.315,22804.0
2018-01-05 15:30:00,140.23,140.27,140.22,140.26,46271.0,124.315,124.3505,124.3061,124.3416,46271.0
2018-01-05 15:35:00,140.26,140.28,140.23,140.27,14757.0,124.3416,124.3593,124.315,124.3505,14757.0
2018-01-05 15:40:00,140.27,140.28,140.22,140.24,21835.0,124.3505,124.3593,124.3061,124.3239,21835.0
2018-01-05 15:45:00,140.25,140.4,140.25,140.36,33232.0,124.3327,124.4657,124.3327,124.4303,33232.0
2018-01-05 15:50:00,140.38,140.43,140.38,140.42,34198.0,124.448,124.4923,124.448,124.4834,34198.0
2018-01-05 15:55:00,140.41,140.44,140.35,140.4,48915.0,124.4746,124.5012,124.4214,124.4657,48915.0
2018-01-08 09:30:00,140.31,140.43,140.31,140.37,177310.0,124.3859,124.4923,124.3859,124.4391,177310.0
2018-01-08 09:35:00,140.37,140.38,140.1,140.15,71001.0,124.4391,124.448,124.1998,124.2441,71001.0
2018-01-08 09:40:00,140.16,140.28,140.16,140.25,28530.0,124.253,124.3593,124.253,124.3327,28530.0
2018-01-08 09:45:00,140.27,140.33,140.24,140.33,11614.0,124.3505,124.4037,124.3239,124.4037,11614.0
2018-01-08 09:50:00,140.34,140.35,140.26,140.29,25348.0,124.4125,124.4214,124.3416,124.3682,25348.0
2018-01-08 09:55:00,140.29,140.32,140.25,140.28,20911.0,124.3682,124.3948,124.3327,124.3593,20911.0
2018-01-08 10:00:00,140.31,140.31,140.24,140.26,46126.0,124.3859,124.3859,124.3239,124.3416,46126.0
2018-01-08 10:05:00,140.26,140.3,140.18,140.18,43900.0,124.3416,124.3771,124.2707,124.2707,43900.0
2018-01-08 10:10:00,140.16,140.24,140.15,140.23,29541.0,124.253,124.3239,124.2441,124.315,29541.0
2018-01-08 10:15:00,140.25,140.28,140.23,140.26,13136.0,124.3327,124.3593,124.315,124.3416,13136.0
2018-01-08 10:20:00,140.28,140.34,140.27,140.33,79458.0,124.3593,124.4125,124.3505,124.4037,79458.0
2018-01-08 10:25:00,140.33,140.37,140.31,140.34,56234.0,124.4037,124.4391,124.3859,124.4125,56234.0
2018-01-08 10:30:00,140.35,140.4,140.34,140.38,15142.0,124.4214,124.4657,124.4125,124.448,15142.0
2018-01-08 10:35:00,140.39,140.4,140.32,140.32,32108.0,124.4568,124.4657,124.3948,124.3948,32108.0
2018-01-08 10:40:00,140.32,140.33,140.26,140.27,18918.0,124.3948,124.4037,124.3416,124.3505,18918.0
2018-01-08 10:45:00,140.28,140.35,140.27,140.33,16927.0,124.3593,124.4214,124.3505,124.4037,16927.0
2018-01-08 10:50:00,140.33,140.36,140.32,140.34,12725.0,124.4037,124.4303,124.3948,124.4125,12725.0
2018-01-08 10:55:00,140.35,140.35,140.32,140.35,10656.0,124.4214,124.4214,124.3948,124.4214,10656.0
2018-01-08 11:00:00,140.32,140.34,140.31,140.33,18663.0,124.3948,124.4125,124.3859,124.4037,18663.0
2018-01-08 11:05:00,140.33,140.37,140.31,140.33,19911.0,124.4037,124.4391,124.3859,124.4037,19911.0
2018-01-08 11:10:00,140.33,140.4,140.33,140.39,16552.0,124.4037,124.4657,124.4037,124.4568,16552.0
2018-01-08 11:15:00,140.4,140.4,140.36,140.39,18164.0,124.4657,124.4657,124.4303,124.4568,18164.0
2018-01-08 11:20:00,140.38,140.4,140.37,140.38,11949.0,124.448,124.4657,124.4391,124.448,11949.0
2018-01-08 11:25:00,140.38,140.42,140.37,140.39,13666.0,124.448,124.4834,124.4391,124.4568,13666.0
2018-01-08 11:30:00,140.39,140.45,140.39,140.44,12970.0,124.4568,124.51,124.4568,124.5012,12970.0
2018-01-08 11:35:00,140.45,140.46,140.42,140.44,18660.0,124.51,124.5189,124.4834,124.5012,18660.0
2018-01-08 11:40:00,140.44,140.47,140.43,140.45,10068.0,124.5012,124.5278,124.4923,124.51,10068.0
2018-01-08 11:45:00,140.44,140.44,140.42,140.42,13947.0,124.5012,124.5012,124.4834,124.4834,13947.0
2018-01-08 11:50:00,140.42,140.43,140.38,140.38,12168.0,124.4834,124.4923,124.448,124.448,12168.0
2018-01-08 11:55:00,140.38,140.41,140.37,140.4,60680.0,124.448,124.4746,124.4391,124.4657,60680.0
2018-01-08 12:00:00,140.39,140.44,140.38,140.43,18377.0,124.4568,124.5012,124.448,124.4923,18377.0
2018-01-08 12:05:00,140.43,140.44,140.42,140.44,19608.0,124.4923,124.5012,124.4834,124.5012,19608.0
2018-01-08 12:10:00,140.43,140.44,140.39,140.42,30361.0,124.4923,124.5012,124.4568,124.4834,30361.0
2018-01-08 12:15:00,140.42,140.47,140.42,140.46,40197.0,124.4834,124.5278,124.4834,124.5189,40197.0
2018-01-08 12:20:00,140.46,140.48,140.45,140.47,21323.0,124.5189,124.5366,124.51,124.5278,21323.0
2018-01-08 12:25:00,140.47,140.5,140.46,140.48,12666.0,124.5278,124.5544,124.5189,124.5366,12666.0
2018-01-08 12:30:00,140.47,140.47,140.44,140.45,7365.0,124.5278,124.5278,124.5012,124.51,7365.0
2018-01-08 12:35:00,140.45,140.48,140.43,140.46,18448.0,124.51,124.5366,124.4923,124.5189,18448.0
2018-01-08 12:40:00,140.47,140.5,140.46,140.5,17465.0,124.5278,124.5544,124.5189,124.5544,17465.0
2018-01-08 12:45:00,140.5,140.5,140.46,140.49,24347.0,124.5544,124.5544,124.5189,124.5455,24347.0
2018-01-08 12:50:00,140.5,140.51,140.49,140.5,13187.0,124.5544,124.5632,124.5455,124.5544,13187.0
2018-01-08 12:55:00,140.51,140.52,140.49,140.5,89799.0,124.5632,124.5721,124.5455,124.5544,89799.0
2018-01-08 13:00:00,140.51,140.57,140.51,140.55,125465.0,124.5632,124.6164,124.5632,124.5987,125465.0
2018-01-08 13:05:00,140.55,140.6,140.55,140.59,12784.0,124.5987,124.643,124.5987,124.6341,12784.0
2018-01-08 13:10:00,140.6,140.6,140.57,140.59,19871.0,124.643,124.643,124.6164,124.6341,19871.0
2018-01-08 13:15:00,140.59,140.65,140.58,140.65,44467.0,124.6341,124.6873,124.6253,124.6873,44467.0
2018-01-08 13:20:00,140.65,140.67,140.64,140.66,15888.0,124.6873,124.7051,124.6785,124.6962,15888.0
2018-01-08 13:25:00,140.66,140.68,140.65,140.68,12490.0,124.6962,124.7139,124.6873,124.7139,12490.0
2018-01-08 13:30:00,140.68,140.69,140.64,140.64,16742.0,124.7139,124.7228,124.6785,124.6785,16742.0
2018-01-08 13:35:00,140.64,140.66,140.63,140.66,190947.0,124.6785,124.6962,124.6696,124.6962,190947.0
2018-01-08 13:40:00,140.66,140.68,140.64,140.65,12840.0,124.6962,124.7139,124.6785,124.6873,12840.0
2018-01-08 13:45:00,140.66,140.66,140.64,140.66,11819.0,124.6962,124.6962,124.6785,124.6962,11819.0
2018-01-08 13:50:00,140.65,140.68,140.64,140.68,17364.0,124.6873,124.7139,124.6785,124.7139,17364.0
2018-01-08 13:55:00,140.67,140.68,140.65,140.68,6367.0,124.7051,124.7139,124.6873,124.7139,6367.0
2018-01-08 14:00:00,140.69,140.71,140.66,140.71,35620.0,124.7228,124.7405,124.6962,124.7405,35620.0
2018-01-08 14:05:00,140.72,140.72,140.7,140.72,16124.0,124.7494,124.7494,124.7317,124.7494,16124.0
2018-01-08 14:10:00,140.72,140.75,140.71,140.73,23104.0,124.7494,124.776,124.7405,124.7583,23104.0
2018-01-08 14:15:00,140.72,140.73,140.69,140.7,13837.0,124.7494,124.7583,124.7228,124.7317,13837.0
2018-01-08 14:20:00,140.69,140.7,140.68,140.69,16370.0,124.7228,124.7317,124.7139,124.7228,16370.0
2018-01-08 14:25:00,140.69,140.69,140.66,140.68,22172.0,124.7228,124.7228,124.6962,124.7139,22172.0
2018-01-08 14:30:00,140.67,140.69,140.65,140.66,15703.0,124.7051,124.7228,124.6873,124.6962,15703.0
2018-01-08 14:35:00,140.65,140.68,140.65,140.66,10782.0,124.6873,124.7139,124.6873,124.6962,10782.0
2018-01-08 14:40:00,140.67,140.7,140.66,140.68,31725.0,124.7051,124.7317,124.6962,124.7139,31725.0
2018-01-08 14:45:00,140.68,140.71,140.67,140.7,12045.0,124.7139,124.7405,124.7051,124.7317,12045.0
2018-01-08 14:50:00,140.69,140.73,140.67,140.68,23389.0,124.7228,124.7583,124.7051,124.7139,23389.0
2018-01-08 14:55:00,140.69,140.74,140.68,140.73,11426.0,124.7228,124.7671,124.7139,124.7583,11426.0
2018-01-08 15:00:00,140.71,140.74,140.7,140.72,16245.0,124.7405,124.7671,124.7317,124.7494,16245.0
2018-01-08 15:05:00,140.71,140.76,140.71,140.75,22118.0,124.7405,124.7849,124.7405,124.776,22118.0
2018-01-08 15:10:00,140.73,140.73,140.67,140.67,15915.0,124.7583,124.7583,124.7051,124.7051,15915.0
2018-01-08 15:15:00,140.67,140.69,140.66,140.68,13747.0,124.7051,124.7228,124.6962,124.7139,13747.0
2018-01-08 15:20:00,140.69,140.7,140.63,140.64,29611.0,124.7228,124.7317,124.6696,124.6785,29611.0
2018-01-08 15:25:00,140.63,140.66,140.62,140.64,19862.0,124.6696,124.6962,124.6607,124.6785,19862.0
2018-01-08 15:30:00,140.63,140.65,140.61,140.64,13669.0,124.6696,124.6873,124.6519,124.6785,13669.0
2018-01-08 15:35:00,140.64,140.68,140.63,140.67,38312.0,124.6785,124.7139,124.6696,124.7051,38312.0
2018-01-08 15:40:00,140.66,140.75,140.64,140.74,37148.0,124.6962,124.776,124.6785,124.7671,37148.0
2018-01-08 15:45:00,140.74,140.75,140.73,140.73,26238.0,124.7671,124.776,124.7583,124.7583,26238.0
2018-01-08 15:50:00,140.74,140.77,140.7,140.74,113032.0,124.7671,124.7937,124.7317,124.7671,113032.0
2018-01-08 15:55:00,140.72,140.75,140.67,140.67,65097.0,124.7494,124.776,124.7051,124.7051,65097.0
2018-01-09 09:30:00,140.92,141.06,140.72,141.03,119606.0,124.9267,125.0508,124.7494,125.0242,119606.0
2018-01-09 09:35:00,141.05,141.05,140.98,141.02,23234.0,125.0419,125.0419,124.9799,125.0153,23234.0
2018-01-09 09:40:00,141.02,141.02,140.96,140.96,19249.0,125.0153,125.0153,124.9622,124.9622,19249.0
2018-01-09 09:45:00,140.97,141.02,140.97,141.0,13431.0,124.971,125.0153,124.971,124.9976,13431.0
2018-01-09 09:50:00,140.97,140.98,140.79,140.9,41576.0,124.971,124.9799,124.8115,124.909,41576.0
2018-01-09 09:55:00,140.88,140.9,140.82,140.84,8923.0,124.8912,124.909,124.838,124.8558,8923.0
2018-01-09 10:00:00,140.83,140.86,140.77,140.84,34237.0,124.8469,124.8735,124.7937,124.8558,34237.0
2018-01-09 10:05:00,140.83,140.87,140.81,140.86,17922.0,124.8469,124.8824,124.8292,124.8735,17922.0
2018-01-09 10:10:00,140.85,140.92,140.85,140.89,125776.0,124.8646,124.9267,124.8646,124.9001,125776.0
2018-01-09 10:15:00,140.89,141.0,140.88,141.0,39791.0,124.9001,124.9976,124.8912,124.9976,39791.0
2018-01-09 10:20:00,141.0,141.04,140.98,141.02,17615.0,124.9976,125.0331,124.9799,125.0153,17615.0
2018-01-09 10:25:00,141.01,141.03,140.98,141.02,20195.0,125.0065,125.0242,124.9799,125.0153,20195.0
2018-01-09 10:30:00,141.01,141.04,140.96,140.97,25692.0,125.0065,125.0331,124.9622,124.971,25692.0
2018-01-09 10:35:00,140.98,140.99,140.78,140.79,48333.0,124.9799,124.9888,124.8026,124.8115,48333.0
2018-01-09 10:40:00,140.78,140.85,140.77,140.84,41311.0,124.8026,124.8646,124.7937,124.8558,41311.0
2018-01-09 10:45:00,140.84,140.86,140.8,140.8,37902.0,124.8558,124.8735,124.8203,124.8203,37902.0
2018-01-09 10:50:00,140.81,140.81,140.71,140.76,37362.0,124.8292,124.8292,124.7405,124.7849,37362.0
2018-01-09 10:55:00,140.76,140.86,140.76,140.84,32742.0,124.7849,124.8735,124.7849,124.8558,32742.0
2018-01-09 11:00:00,140.84,140.93,140.83,140.92,55916.0,124.8558,124.9356,124.8469,124.9267,55916.0
2018-01-09 11:05:00,140.92,140.96,140.91,140.93,13932.0,124.9267,124.9622,124.9178,124.9356,13932.0
2018-01-09 11:10:00,140.95,141.02,140.94,141.0,89360.0,124.9533,125.0153,124.9444,124.9976,89360.0
2018-01-09 11:15:00,141.01,141.14,141.01,141.13,22827.0,125.0065,125.1217,125.0065,125.1129,22827.0
2018-01-09 11:20:00,141.13,141.13,141.07,141.12,17345.0,125.1129,125.1129,125.0597,125.104,17345.0
2018-01-09 11:25:00,141.12,141.22,141.1,141.18,33054.0,125.104,125.1926,125.0863,125.1572,33054.0
2018-01-09 11:30:00,141.18,141.2,141.14,141.17,51938.0,125.1572,125.1749,125.1217,125.1483,51938.0
2018-01-09 11:35:00,141.17,141.17,141.11,141.12,18009.0,125.1483,125.1483,125.0951,125.104,18009.0
2018-01-09 11:40:00,141.11,141.17,141.1,141.13,24083.0,125.0951,125.1483,125.0863,125.1129,24083.0
2018-01-09 11:45:00,141.12,141.12,141.08,141.11,30522.0,125.104,125.104,125.0685,125.0951,30522.0
2018-01-09 11:50:00,141.13,141.15,141.12,141.14,17543.0,125.1129,125.1306,125.104,125.1217,17543.0
2018-01-09 11:55:00,141.13,141.17,141.1,141.16,17638.0,125.1129,125.1483,125.0863,125.1395,17638.0
2018-01-09 12:00:00,141.12,141.18,141.08,141.18,31169.0,125.104,125.1572,125.0685,125.1572,31169.0
2018-01-09 12:05:00,141.18,141.19,141.13,141.15,7313.0,125.1572,125.1661,125.1129,125.1306,7313.0
2018-01-09 12:10:00,141.14,141.16,141.13,141.15,8142.0,125.1217,125.1395,125.1129,125.1306,8142.0
2018-01-09 12:15:00,141.17,141.17,141.11,141.11,8258.0,125.1483,125.1483,125.0951,125.0951,8258.0
2018-01-09 12:20:00,141.11,141.12,141.08,141.1,8382.0,125.0951,125.104,125.0685,125.0863,8382.0
2018-01-09 12:25:00,141.09,141.11,141.08,141.1,9239.0,125.0774,125.0951,125.0685,125.0863,9239.0
2018-01-09 12:30:00,141.11,141.12,141.09,141.11,15441.0,125.0951,125.104,125.0774,125.0951,15441.0
2018-01-09 12:35:00,141.11,141.15,141.1,141.14,5107.0,125.0951,125.1306,125.0863,125.1217,5107.0
2018-01-09 12:40:00,141.13,141.15,141.12,141.14,106044.0,125.1129,125.1306,125.104,125.1217,106044.0
2018-01-09 12:45:00,141.15,141.2,141.14,141.16,8054.0,125.1306,125.1749,125.1217,125.1395,8054.0
2018-01-09 12:50:00,141.16,141.17,141.14,141.15,5855.0,125.1395,125.1483,125.1217,125.1306,5855.0
2018-01-09 12:55:00,141.14,141.16,141.13,141.16,7380.0,125.1217,125.1395,125.1129,125.1395,7380.0
2018-01-09 13:00:00,141.16,141.21,141.15,141.2,11738.0,125.1395,125.1838,125.1306,125.1749,11738.0
2018-01-09 13:05:00,141.19,141.21,141.19,141.2,10285.0,125.1661,125.1838,125.1661,125.1749,10285.0
2018-01-09 13:10:00,141.21,141.21,141.15,141.18,15035.0,125.1838,125.1838,125.1306,125.1572,15035.0
2018-01-09 13:15:00,141.17,141.2,141.17,141.2,7038.0,125.1483,125.1749,125.1483,125.1749,7038.0
2018-01-09 13:20:00,141.21,141.26,141.2,141.25,7659.0,125.1838,125.2281,125.1749,125.2192,7659.0
2018-01-09 13:25:00,141.24,141.26,141.23,141.25,4883.0,125.2104,125.2281,125.2015,125.2192,4883.0
2018-01-09 13:30:00,141.26,141.27,141.23,141.24,9029.0,125.2281,125.237,125.2015,125.2104,9029.0
2018-01-09 13:35:00,141.26,141.27,141.23,141.23,17815.0,125.2281,125.237,125.2015,125.2015,17815.0
2018-01-09 13:40:00,141.24,141.27,141.23,141.25,95622.0,125.2104,125.237,125.2015,125.2192,95622.0
2018-01-09 13:45:00,141.25,141.26,141.23,141.24,13435.0,125.2192,125.2281,125.2015,125.2104,13435.0
2018-01-09 13:50:00,141.24,141.27,141.22,141.27,18553.0,125.2104,125.237,125.1926,125.237,18553.0
2018-01-09 13:55:00,141.27,141.29,141.26,141.28,9649.0,125.237,125.2547,125.2281,125.2458,9649.0
2018-01-09 14:00:00,141.29,141.31,141.25,141.25,25196.0,125.2547,125.2724,125.2192,125.2192,25196.0
2018-01-09 14:05:00,141.26,141.29,141.24,141.25,31498.0,125.2281,125.2547,125.2104,125.2192,31498.0
2018-01-09 14:10:00,141.25,141.26,141.2,141.2,8347.0,125.2192,125.2281,125.1749,125.1749,8347.0
2018-01-09 14:15:00,141.21,141.21,141.13,141.15,14833.0,125.1838,125.1838,125.1129,125.1306,14833.0
2018-01-09 14:20:00,141.14,141.16,141.1,141.11,10993.0,125.1217,125.1395,125.0863,125.0951,10993.0
2018-01-09 14:25:00,141.11,141.15,141.11,141.14,21132.0,125.0951,125.1306,125.0951,125.1217,21132.0
2018-01-09 14:30:00,141.12,141.12,141.09,141.12,32881.0,125.104,125.104,125.0774,125.104,32881.0
2018-01-09 14:35:00,141.11,141.16,141.11,141.15,11348.0,125.0951,125.1395,125.0951,125.1306,11348.0
2018-01-09 14:40:00,141.14,141.15,141.1,141.11,17156.0,125.1217,125.1306,125.0863,125.0951,17156.0
2018-01-09 14:45:00,141.12,141.18,141.12,141.16,16394.0,125.104,125.1572,125.104,125.1395,16394.0
2018-01-09 14:50:00,141.16,141.21,141.15,141.15,9736.0,125.1395,125.1838,125.1306,125.1306,9736.0
2018-01-09 14:55:00,141.15,141.16,141.12,141.15,53689.0,125.1306,125.1395,125.104,125.1306,53689.0
2018-01-09 15:00:00,141.14,141.15,141.1,141.11,16028.0,125.1217,125.1306,125.0863,125.0951,16028.0
2018-01-09 15:05:00,141.11,141.13,141.1,141.12,19799.0,125.0951,125.1129,125.0863,125.104,19799.0
2018-01-09 15:10:00,141.11,141.14,141.09,141.13,26831.0,125.0951,125.1217,125.0774,125.1129,26831.0
2018-01-09 15:15:00,141.14,141.16,141.12,141.14,11088.0,125.1217,125.1395,125.104,125.1217,11088.0
2018-01-09 15:20:00,141.13,141.14,141.07,141.08,35043.0,125.1129,125.1217,125.0597,125.0685,35043.0
2018-01-09 15:25:00,141.08,141.08,140.97,140.98,30025.0,125.0685,125.0685,124.971,124.9799,30025.0
2018-01-09 15:30:00,140.97,141.09,140.97,141.09,21825.0,124.971,125.0774,124.971,125.0774,21825.0
2018-01-09 15:35:00,141.08,141.16,141.07,141.14,41747.0,125.0685,125.1395,125.0597,125.1217,41747.0
2018-01-09 15:40:00,141.14,141.16,141.07,141.07,39752.0,125.1217,125.1395,125.0597,125.0597,39752.0
2018-01-09 15:45:00,141.07,141.08,140.95,140.95,51183.0,125.0597,125.0685,124.9533,124.9533,51183.0
2018-01-09 15:50:00,140.95,141.03,140.91,140.96,32191.0,124.9533,125.0242,124.9178,124.9622,32191.0
2018-01-09 15:55:00,140.96,140.98,140.85,140.91,46517.0,124.9622,124.9799,124.8646,124.9178,46517.0
2018-01-10 09:30:00,140.57,140.6,140.43,140.5,107506.0,124.6164,124.643,124.4923,124.5544,107506.0
2018-01-10 09:35:00,140.49,140.53,140.4,140.47,15313.0,124.5455,124.581,124.4657,124.5278,15313.0
2018-01-10 09:40:00,140.51,140.52,140.37,140.47,12564.0,124.5632,124.5721,124.4391,124.5278,12564.0
2018-01-10 09:45:00,140.47,140.49,140.3,140.33,24557.0,124.5278,124.5455,124.3771,124.4037,24557.0
2018-01-10 09:50:00,140.31,140.31,140.07,140.19,33210.0,124.3859,124.3859,124.1732,124.2795,33210.0
2018-01-10 09:55:00,140.18,140.35,140.14,140.35,16301.0,124.2707,124.4214,124.2352,124.4214,16301.0
2018-01-10 10:00:00,140.38,140.38,140.21,140.29,24921.0,124.448,124.448,124.2973,124.3682,24921.0
2018-01-10 10:05:00,140.27,140.37,140.27,140.31,47576.0,124.3505,124.4391,124.3505,124.3859,47576.0
2018-01-10 10:10:00,140.32,140.43,140.31,140.43,55507.0,124.3948,124.4923,124.3859,124.4923,55507.0
2018-01-10 10:15:00,140.43,140.55,140.43,140.55,19309.0,124.4923,124.5987,124.4923,124.5987,19309.0
2018-01-10 10:20:00,140.54,140.57,140.5,140.5,14262.0,124.5898,124.6164,124.5544,124.5544,14262.0
2018-01-10 10:25:00,140.51,140.53,140.46,140.46,20109.0,124.5632,124.581,124.5189,124.5189,20109.0
2018-01-10 10:30:00,140.46,140.51,140.44,140.51,10696.0,124.5189,124.5632,124.5012,124.5632,10696.0
2018-01-10 10:35:00,140.51,140.58,140.47,140.55,25448.0,124.5632,124.6253,124.5278,124.5987,25448.0
2018-01-10 10:40:00,140.56,140.64,140.52,140.54,17635.0,124.6076,124.6785,124.5721,124.5898,17635.0
2018-01-10 10:45:00,140.54,140.55,140.42,140.42,35737.0,124.5898,124.5987,124.4834,124.4834,35737.0
2018-01-10 10:50:00,140.43,140.43,140.35,140.39,15130.0,124.4923,124.4923,124.4214,124.4568,15130.0
2018-01-10 10:55:00,140.41,140.47,140.4,140.47,10914.0,124.4746,124.5278,124.4657,124.5278,10914.0
2018-01-10 11:00:00,140.47,140.59,140.47,140.58,10478.0,124.5278,124.6341,124.5278,124.6253,10478.0
2018-01-10 11:05:00,140.6,140.65,140.58,140.6,20312.0,124.643,124.6873,124.6253,124.643,20312.0
2018-01-10 11:10:00,140.61,140.62,140.57,140.62,21959.0,124.6519,124.6607,124.6164,124.6607,21959.0
2018-01-10 11:15:00,140.61,140.62,140.54,140.56,11736.0,124.6519,124.6607,124.5898,124.6076,11736.0
2018-01-10 11:20:00,140.55,140.56,140.51,140.52,18090.0,124.5987,124.6076,124.5632,124.5721,18090.0
2018-01-10 11:25:00,140.5,140.55,140.49,140.5,9655.0,124.5544,124.5987,124.5455,124.5544,9655.0
2018-01-10 11:30:00,140.51,140.6,140.51,140.59,27324.0,124.5632,124.643,124.5632,124.6341,27324.0
2018-01-10 11:35:00,140.59,140.61,140.53,140.61,20701.0,124.6341,124.6519,124.581,124.6519,20701.0
2018-01-10 11:40:00,140.61,140.63,140.57,140.59,10711.0,124.6519,124.6696,124.6164,124.6341,10711.0
2018-01-10 11:45:00,140.59,140.63,140.58,140.62,15563.0,124.6341,124.6696,124.6253,124.6607,15563.0
2018-01-10 11:50:00,140.61,140.72,140.61,140.71,23307.0,124.6519,124.7494,124.6519,124.7405,23307.0
2018-01-10 11:55:00,140.71,140.71,140.63,140.65,7751.0,124.7405,124.7405,124.6696,124.6873,7751.0
2018-01-10 12:00:00,140.64,140.65,140.56,140.59,15331.0,124.6785,124.6873,124.6076,124.6341,15331.0
2018-01-10 12:05:00,140.63,140.64,140.61,140.61,5737.0,124.6696,124.6785,124.6519,124.6519,5737.0
2018-01-10 12:10:00,140.61,140.63,140.59,140.63,12226.0,124.6519,124.6696,124.6341,124.6696,12226.0
2018-01-10 12:15:00,140.62,140.65,140.61,140.65,9642.0,124.6607,124.6873,124.6519,124.6873,9642.0
2018-01-10 12:20:00,140.66,140.7,140.65,140.68,33444.0,124.6962,124.7317,124.6873,124.7139,33444.0
2018-01-10 12:25:00,140.68,140.71,140.64,140.65,9433.0,124.7139,124.7405,124.6785,124.6873,9433.0
2018-01-10 12:30:00,140.65,140.68,140.65,140.65,14563.0,124.6873,124.7139,124.6873,124.6873,14563.0
2018-01-10 12:35:00,140.65,140.67,140.65,140.67,10312.0,124.6873,124.7051,124.6873,124.7051,10312.0
2018-01-10 12:40:00,140.66,140.66,140.64,140.66,7672.0,124.6962,124.6962,124.6785,124.6962,7672.0
2018-01-10 12:45:00,140.66,140.71,140.65,140.68,39989.0,124.6962,124.7405,124.6873,124.7139,39989.0
2018-01-10 12:50:00,140.68,140.71,140.65,140.71,66295.0,124.7139,124.7405,124.6873,124.7405,66295.0
2018-01-10 12:55:00,140.71,140.75,140.7,140.74,5388.0,124.7405,124.776,124.7317,124.7671,5388.0
2018-01-10 13:00:00,140.74,140.78,140.72,140.74,15894.0,124.7671,124.8026,124.7494,124.7671,15894.0
2018-01-10 13:05:00,140.74,140.78,140.73,140.75,8571.0,124.7671,124.8026,124.7583,124.776,8571.0
2018-01-10 13:10:00,140.75,140.76,140.72,140.73,7616.0,124.776,124.7849,124.7494,124.7583,7616.0
2018-01-10 13:15:00,140.71,140.71,140.68,140.7,16645.0,124.7405,124.7405,124.7139,124.7317,16645.0
2018-01-10 13:20:00,140.71,140.71,140.65,140.7,10505.0,124.7405,124.7405,124.6873,124.7317,10505.0
2018-01-10 13:25:00,140.71,140.74,140.7,140.72,13979.0,124.7405,124.7671,124.7317,124.7494,13979.0
2018-01-10 13:30:00,140.71,140.75,140.69,140.75,6785.0,124.7405,124.776,124.7228,124.776,6785.0
2018-01-10 13:35:00,140.73,140.77,140.73,140.77,8752.0,124.7583,124.7937,124.7583,124.7937,8752.0
2018-01-10 13:40:00,140.76,140.79,140.73,140.78,16070.0,124.7849,124.8115,124.7583,124.8026,16070.0
2018-01-10 13:45:00,140.78,140.82,140.78,140.81,8129.0,124.8026,124.838,124.8026,124.8292,8129.0
2018-01-10 13:50:00,140.81,140.85,140.8,140.85,17934.0,124.8292,124.8646,124.8203,124.8646,17934.0
2018-01-10 13:55:00,140.85,140.85,140.79,140.8,8445.0,124.8646,124.8646,124.8115,124.8203,8445.0
2018-01-10 14:00:00,140.8,140.82,140.78,140.8,38671.0,124.8203,124.838,124.8026,124.8203,38671.0
2018-01-10 14:05:00,140.79,140.8,140.69,140.7,31132.0,124.8115,124.8203,124.7228,124.7317,31132.0
2018-01-10 14:10:00,140.69,140.69,140.59,140.6,18698.0,124.7228,124.7228,124.6341,124.643,18698.0
2018-01-10 14:15:00,140.61,140.65,140.57,140.59,9558.0,124.6519,124.6873,124.6164,124.6341,9558.0
2018-01-10 14:20:00,140.55,140.61,140.54,140.55,12996.0,124.5987,124.6519,124.5898,124.5987,12996.0
2018-01-10 14:25:00,140.55,140.56,140.51,140.53,17473.0,124.5987,124.6076,124.5632,124.581,17473.0
2018-01-10 14:30:00,140.54,140.6,140.5,140.57,30462.0,124.5898,124.643,124.5544,124.6164,30462.0
2018-01-10 14:35:00,140.58,140.61,140.51,140.51,47277.0,124.6253,124.6519,124.5632,124.5632,47277.0
2018-01-10 14:40:00,140.5,140.54,140.48,140.53,14950.0,124.5544,124.5898,124.5366,124.581,14950.0
2018-01-10 14:45:00,140.52,140.61,140.52,140.59,26152.0,124.5721,124.6519,124.5721,124.6341,26152.0
2018-01-10 14:50:00,140.58,140.63,140.57,140.61,11020.0,124.6253,124.6696,124.6164,124.6519,11020.0
2018-01-10 14:55:00,140.61,140.62,140.55,140.59,71260.0,124.6519,124.6607,124.5987,124.6341,71260.0
2018-01-10 15:00:00,140.59,140.64,140.58,140.61,42383.0,124.6341,124.6785,124.6253,124.6519,42383.0
2018-01-10 15:05:00,140.6,140.69,140.59,140.63,41952.0,124.643,124.7228,124.6341,124.6696,41952.0
2018-01-10 15:10:00,140.64,140.65,140.56,140.58,13237.0,124.6785,124.6873,124.6076,124.6253,13237.0
2018-01-10 15:15:00,140.59,140.59,140.5,140.51,79088.0,124.6341,124.6341,124.5544,124.5632,79088.0
2018-01-10 15:20:00,140.51,140.56,140.48,140.56,16908.0,124.5632,124.6076,124.5366,124.6076,16908.0
2018-01-10 15:25:00,140.54,140.55,140.51,140.55,8753.0,124.5898,124.5987,124.5632,124.5987,8753.0
2018-01-10 15:30:00,140.55,140.66,140.53,140.61,19049.0,124.5987,124.6962,124.581,124.6519,19049.0
2018-01-10 15:35:00,140.64,140.72,140.62,140.67,17257.0,124.6785,124.7494,124.6607,124.7051,17257.0
2018-01-10 15:40:00,140.66,140.68,140.63,140.66,34337.0,124.6962,124.7139,124.6696,124.6962,34337.0
2018-01-10 15:45:00,140.65,140.67,140.63,140.63,19798.0,124.6873,124.7051,124.6696,124.6696,19798.0
2018-01-10 15:50:00,140.63,140.71,140.63,140.71,27192.0,124.6696,124.7405,124.6696,124.7405,27192.0
2018-01-10 15:55:00,140.71,140.74,140.68,140.69,59700.0,124.7405,124.7671,124.7139,124.7228,59700.0
2018-01-11 09:30:00,141.0,141.15,140.97,140.99,73230.0,124.9976,125.1306,124.971,124.9888,73230.0
2018-01-11 09:35:00,140.98,141.14,140.97,141.11,16104.0,124.9799,125.1217,124.971,125.0951,16104.0
2018-01-11 09:40:00,141.11,141.18,141.08,141.16,15034.0,125.0951,125.1572,125.0685,125.1395,15034.0
2018-01-11 09:45:00,141.15,141.18,141.12,141.14,20914.0,125.1306,125.1572,125.104,125.1217,20914.0
2018-01-11 09:50:00,141.15,141.27,141.14,141.26,40002.0,125.1306,125.237,125.1217,125.2281,40002.0
2018-01-11 09:55:00,141.26,141.28,141.22,141.28,14855.0,125.2281,125.2458,125.1926,125.2458,14855.0
2018-01-11 10:00:00,141.28,141.36,141.27,141.33,51368.0,125.2458,125.3168,125.237,125.2902,51368.0
2018-01-11 10:05:00,141.34,141.38,141.33,141.34,21241.0,125.299,125.3345,125.2902,125.299,21241.0
2018-01-11 10:10:00,141.32,141.34,141.24,141.26,16954.0,125.2813,125.299,125.2104,125.2281,16954.0
2018-01-11 10:15:00,141.24,141.25,141.19,141.2,28824.0,125.2104,125.2192,125.1661,125.1749,28824.0
2018-01-11 10:20:00,141.21,141.21,141.13,141.14,19391.0,125.1838,125.1838,125.1129,125.1217,19391.0
2018-01-11 10:25:00,141.13,141.18,141.11,141.16,7537.0,125.1129,125.1572,125.0951,125.1395,7537.0
2018-01-11 10:30:00,141.16,141.24,141.11,141.11,13666.0,125.1395,125.2104,125.0951,125.0951,13666.0
2018-01-11 10:35:00,141.09,141.14,141.09,141.12,22632.0,125.0774,125.1217,125.0774,125.104,22632.0
2018-01-11 10:40:00,141.13,141.23,141.12,141.21,13489.0,125.1129,125.2015,125.104,125.1838,13489.0
2018-01-11 10:45:00,141.21,141.25,141.21,141.23,9586.0,125.1838,125.2192,125.1838,125.2015,9586.0
2018-01-11 10:50:00,141.24,141.31,141.23,141.31,33743.0,125.2104,125.2724,125.2015,125.2724,33743.0
2018-01-11 10:55:00,141.31,141.36,141.25,141.36,15456.0,125.2724,125.3168,125.2192,125.3168,15456.0
2018-01-11 11:00:00,141.37,141.45,141.36,141.41,14641.0,125.3256,125.3965,125.3168,125.3611,14641.0
2018-01-11 11:05:00,141.42,141.43,141.38,141.43,13559.0,125.37,125.3788,125.3345,125.3788,13559.0
2018-01-11 11:10:00,141.43,141.43,141.35,141.36,10002.0,125.3788,125.3788,125.3079,125.3168,10002.0
2018-01-11 11:15:00,141.36,141.38,141.34,141.37,12316.0,125.3168,125.3345,125.299,125.3256,12316.0
2018-01-11 11:20:00,141.37,141.44,141.36,141.43,6595.0,125.3256,125.3877,125.3168,125.3788,6595.0
2018-01-11 11:25:00,141.44,141.44,141.33,141.34,10467.0,125.3877,125.3877,125.2902,125.299,10467.0
2018-01-11 11:30:00,141.35,141.37,141.3,141.36,34436.0,125.3079,125.3256,125.2636,125.3168,34436.0
2018-01-11 11:35:00,141.35,141.42,141.35,141.42,9446.0,125.3079,125.37,125.3079,125.37,9446.0
2018-01-11 11:40:00,141.42,141.42,141.33,141.34,6185.0,125.37,125.37,125.2902,125.299,6185.0
2018-01-11 11:45:00,141.33,141.38,141.33,141.38,29590.0,125.2902,125.3345,125.2902,125.3345,29590.0
2018-01-11 11:50:00,141.37,141.4,141.36,141.39,22362.0,125.3256,125.3522,125.3168,125.3434,22362.0
2018-01-11 11:55:00,141.38,141.42,141.38,141.41,7123.0,125.3345,125.37,125.3345,125.3611,7123.0
2018-01-11 12:00:00,141.41,141.42,141.38,141.39,11008.0,125.3611,125.37,125.3345,125.3434,11008.0
2018-01-11 12:05:00,141.38,141.41,141.38,141.41,10729.0,125.3345,125.3611,125.3345,125.3611,10729.0
2018-01-11 12:10:00,141.41,141.45,141.4,141.44,26318.0,125.3611,125.3965,125.3522,125.3877,26318.0
2018-01-11 12:15:00,141.44,141.45,141.41,141.42,24462.0,125.3877,125.3965,125.3611,125.37,24462.0
2018-01-11 12:20:00,141.42,141.46,141.41,141.46,18717.0,125.37,125.4054,125.3611,125.4054,18717.0
2018-01-11 12:25:00,141.46,141.54,141.44,141.51,94123.0,125.4054,125.4763,125.3877,125.4497,94123.0
2018-01-11 12:30:00,141.52,141.6,141.52,141.58,17456.0,125.4586,125.5295,125.4586,125.5118,17456.0
2018-01-11 12:35:00,141.59,141.67,141.57,141.66,12324.0,125.5207,125.5916,125.5029,125.5827,12324.0
2018-01-11 12:40:00,141.66,141.69,141.61,141.62,32854.0,125.5827,125.6093,125.5384,125.5473,32854.0
2018-01-11 12:45:00,141.62,141.69,141.61,141.65,28999.0,125.5473,125.6093,125.5384,125.5738,28999.0
2018-01-11 12:50:00,141.65,141.66,141.63,141.66,14877.0,125.5738,125.5827,125.5561,125.5827,14877.0
2018-01-11 12:55:00,141.66,141.69,141.66,141.68,9354.0,125.5827,125.6093,125.5827,125.6004,9354.0
2018-01-11 13:00:00,141.69,141.71,141.65,141.66,8532.0,125.6093,125.627,125.5738,125.5827,8532.0
2018-01-11 13:05:00,141.65,141.7,141.63,141.69,19925.0,125.5738,125.6182,125.5561,125.6093,19925.0
2018-01-11 13:10:00,141.69,141.73,141.68,141.68,11995.0,125.6093,125.6448,125.6004,125.6004,11995.0
2018-01-11 13:15:00,141.69,141.69,141.65,141.67,24745.0,125.6093,125.6093,125.5738,125.5916,24745.0
2018-01-11 13:20:00,141.68,141.71,141.68,141.69,42868.0,125.6004,125.627,125.6004,125.6093,42868.0
2018-01-11 13:25:00,141.69,141.7,141.66,141.67,18669.0,125.6093,125.6182,125.5827,125.5916,18669.0
2018-01-11 13:30:00,141.67,141.68,141.64,141.65,19327.0,125.5916,125.6004,125.565,125.5738,19327.0
2018-01-11 13:35:00,141.67,141.67,141.64,141.66,14923.0,125.5916,125.5916,125.565,125.5827,14923.0
2018-01-11 13:40:00,141.66,141.67,141.64,141.66,19432.0,125.5827,125.5916,125.565,125.5827,19432.0
2018-01-11 13:45:00,141.65,141.68,141.65,141.66,14162.0,125.5738,125.6004,125.5738,125.5827,14162.0
2018-01-11 13:50:00,141.65,141.65,141.61,141.61,6061.0,125.5738,125.5738,125.5384,125.5384,6061.0
2018-01-11 13:55:00,141.61,141.63,141.61,141.62,8144.0,125.5384,125.5561,125.5384,125.5473,8144.0
2018-01-11 14:00:00,141.63,141.64,141.61,141.62,9715.0,125.5561,125.565,125.5384,125.5473,9715.0
2018-01-11 14:05:00,141.62,141.62,141.61,141.62,14293.0,125.5473,125.5473,125.5384,125.5473,14293.0
2018-01-11 14:10:00,141.62,141.62,141.57,141.57,20517.0,125.5473,125.5473,125.5029,125.5029,20517.0
2018-01-11 14:15:00,141.58,141.62,141.57,141.61,26289.0,125.5118,125.5473,125.5029,125.5384,26289.0
2018-01-11 14:20:00,141.61,141.63,141.58,141.62,27067.0,125.5384,125.5561,125.5118,125.5473,27067.0
2018-01-11 14:25:00,141.63,141.66,141.62,141.65,112913.0,125.5561,125.5827,125.5473,125.5738,112913.0
2018-01-11 14:30:00,141.64,141.66,141.64,141.65,31962.0,125.565,125.5827,125.565,125.5738,31962.0
2018-01-11 14:35:00,141.65,141.66,141.63,141.63,24090.0,125.5738,125.5827,125.5561,125.5561,24090.0
2018-01-11 14:40:00,141.62,141.64,141.6,141.63,12653.0,125.5473,125.565,125.5295,125.5561,12653.0
2018-01-11 14:45:00,141.62,141.65,141.6,141.64,15269.0,125.5473,125.5738,125.5295,125.565,15269.0
2018-01-11 14:50:00,141.64,141.68,141.63,141.65,33623.0,125.565,125.6004,125.5561,125.5738,33623.0
2018-01-11 14:55:00,141.66,141.7,141.64,141.7,27082.0,125.5827,125.6182,125.565,125.6182,27082.0
2018-01-11 15:00:00,141.68,141.72,141.66,141.71,22444.0,125.6004,125.6359,125.5827,125.627,22444.0
2018-01-11 15:05:00,141.72,141.74,141.71,141.73,35411.0,125.6359,125.6536,125.627,125.6448,35411.0
2018-01-11 15:10:00,141.71,141.72,141.69,141.71,37764.0,125.627,125.6359,125.6093,125.627,37764.0
2018-01-11 15:15:00,141.72,141.75,141.72,141.75,18341.0,125.6359,125.6625,125.6359,125.6625,18341.0
2018-01-11 15:20:00,141.76,141.79,141.73,141.78,11244.0,125.6714,125.698,125.6448,125.6891,11244.0
2018-01-11 15:25:00,141.78,141.78,141.71,141.73,66496.0,125.6891,125.6891,125.627,125.6448,66496.0
2018-01-11 15:30:00,141.73,141.73,141.67,141.73,40191.0,125.6448,125.6448,125.5916,125.6448,40191.0
2018-01-11 15:35:00,141.72,141.77,141.72,141.75,30877.0,125.6359,125.6802,125.6359,125.6625,30877.0
2018-01-11 15:40:00,141.74,141.76,141.67,141.72,40754.0,125.6536,125.6714,125.5916,125.6359,40754.0
2018-01-11 15:45:00,141.72,141.75,141.71,141.74,28158.0,125.6359,125.6625,125.627,125.6536,28158.0
2018-01-11 15:50:00,141.74,141.87,141.74,141.87,42780.0,125.6536,125.7689,125.6536,125.7689,42780.0
2018-01-11 15:55:00,141.87,141.91,141.82,141.9,86761.0,125.7689,125.8043,125.7246,125.7955,86761.0
2018-01-12 09:30:00,142.08,142.17,142.0,142.12,99287.0,125.955,126.0348,125.8841,125.9905,99287.0
2018-01-12 09:35:00,142.13,142.18,142.09,142.12,14016.0,125.9994,126.0437,125.9639,125.9905,14016.0
2018-01-12 09:40:00,142.12,142.22,142.11,142.22,16437.0,125.9905,126.0792,125.9816,126.0792,16437.0
2018-01-12 09:45:00,142.22,142.31,142.2,142.29,32705.0,126.0792,126.1589,126.0614,126.1412,32705.0
2018-01-12 09:50:00,142.31,142.32,142.25,142.29,33642.0,126.1589,126.1678,126.1058,126.1412,33642.0
2018-01-12 09:55:00,142.29,142.33,142.26,142.32,12705.0,126.1412,126.1767,126.1146,126.1678,12705.0
2018-01-12 10:00:00,142.34,142.37,142.31,142.32,56690.0,126.1855,126.2121,126.1589,126.1678,56690.0
2018-01-12 10:05:00,142.31,142.32,142.22,142.25,41368.0,126.1589,126.1678,126.0792,126.1058,41368.0
2018-01-12 10:10:00,142.25,142.35,142.24,142.35,18246.0,126.1058,126.1944,126.0969,126.1944,18246.0
2018-01-12 10:15:00,142.34,142.37,142.3,142.34,15026.0,126.1855,126.2121,126.1501,126.1855,15026.0
2018-01-12 10:20:00,142.34,142.39,142.33,142.33,19163.0,126.1855,126.2299,126.1767,126.1767,19163.0
2018-01-12 10:25:00,142.35,142.4,142.34,142.4,17211.0,126.1944,126.2387,126.1855,126.2387,17211.0
2018-01-12 10:30:00,142.4,142.45,142.38,142.4,33246.0,126.2387,126.2831,126.221,126.2387,33246.0
2018-01-12 10:35:00,142.41,142.53,142.4,142.52,23564.0,126.2476,126.354,126.2387,126.3451,23564.0
2018-01-12 10:40:00,142.52,142.59,142.51,142.58,23841.0,126.3451,126.4072,126.3362,126.3983,23841.0
2018-01-12 10:45:00,142.59,142.62,142.58,142.6,145379.0,126.4072,126.4338,126.3983,126.416,145379.0
2018-01-12 10:50:00,142.61,142.72,142.61,142.72,73290.0,126.4249,126.5224,126.4249,126.5224,73290.0
2018-01-12 10:55:00,142.72,142.72,142.61,142.64,44085.0,126.5224,126.5224,126.4249,126.4515,44085.0
2018-01-12 11:00:00,142.66,142.68,142.6,142.66,33171.0,126.4692,126.487,126.416,126.4692,33171.0
2018-01-12 11:05:00,142.64,142.66,142.54,142.54,25751.0,126.4515,126.4692,126.3628,126.3628,25751.0
2018-01-12 11:10:00,142.55,142.59,142.44,142.44,21327.0,126.3717,126.4072,126.2742,126.2742,21327.0
2018-01-12 11:15:00,142.45,142.48,142.43,142.44,19855.0,126.2831,126.3096,126.2653,126.2742,19855.0
2018-01-12 11:20:00,142.43,142.51,142.43,142.5,33995.0,126.2653,126.3362,126.2653,126.3274,33995.0
2018-01-12 11:25:00,142.51,142.57,142.5,142.54,93211.0,126.3362,126.3894,126.3274,126.3628,93211.0
2018-01-12 11:30:00,142.55,142.58,142.51,142.57,39620.0,126.3717,126.3983,126.3362,126.3894,39620.0
2018-01-12 11:35:00,142.57,142.62,142.54,142.6,18256.0,126.3894,126.4338,126.3628,126.416,18256.0
2018-01-12 11:40:00,142.61,142.62,142.58,142.59,8186.0,126.4249,126.4338,126.3983,126.4072,8186.0
2018-01-12 11:45:00,142.61,142.65,142.59,142.65,10490.0,126.4249,126.4604,126.4072,126.4604,10490.0
2018-01-12 11:50:00,142.65,142.65,142.61,142.64,11402.0,126.4604,126.4604,126.4249,126.4515,11402.0
2018-01-12 11:55:00,142.64,142.66,142.61,142.66,13188.0,126.4515,126.4692,126.4249,126.4692,13188.0
2018-01-12 12:00:00,142.67,142.7,142.63,142.64,106205.0,126.4781,126.5047,126.4426,126.4515,106205.0
2018-01-12 12:05:00,142.65,142.65,142.6,142.61,9488.0,126.4604,126.4604,126.416,126.4249,9488.0
2018-01-12 12:10:00,142.62,142.62,142.6,142.62,10176.0,126.4338,126.4338,126.416,126.4338,10176.0
2018-01-12 12:15:00,142.61,142.65,142.61,142.65,12982.0,126.4249,126.4604,126.4249,126.4604,12982.0
2018-01-12 12:20:00,142.65,142.66,142.64,142.65,20190.0,126.4604,126.4692,126.4515,126.4604,20190.0
2018-01-12 12:25:00,142.64,142.64,142.57,142.59,62857.0,126.4515,126.4515,126.3894,126.4072,62857.0
2018-01-12 12:30:00,142.57,142.58,142.54,142.54,17605.0,126.3894,126.3983,126.3628,126.3628,17605.0
2018-01-12 12:35:00,142.51,142.57,142.51,142.56,42451.0,126.3362,126.3894,126.3362,126.3806,42451.0
2018-01-12 12:40:00,142.56,142.58,142.54,142.56,11000.0,126.3806,126.3983,126.3628,126.3806,11000.0
2018-01-12 12:45:00,142.56,142.58,142.55,142.57,9684.0,126.3806,126.3983,126.3717,126.3894,9684.0
2018-01-12 12:50:00,142.56,142.62,142.55,142.61,26156.0,126.3806,126.4338,126.3717,126.4249,26156.0
2018-01-12 12:55:00,142.62,142.66,142.61,142.66,20674.0,126.4338,126.4692,126.4249,126.4692,20674.0
2018-01-12 13:00:00,142.66,142.69,142.66,142.67,21179.0,126.4692,126.4958,126.4692,126.4781,21179.0
2018-01-12 13:05:00,142.68,142.68,142.61,142.61,25548.0,126.487,126.487,126.4249,126.4249,25548.0
2018-01-12 13:10:00,142.62,142.62,142.59,142.61,21543.0,126.4338,126.4338,126.4072,126.4249,21543.0
2018-01-12 13:15:00,142.61,142.61,142.54,142.59,22151.0,126.4249,126.4249,126.3628,126.4072,22151.0
2018-01-12 13:20:00,142.6,142.62,142.58,142.6,9982.0,126.416,126.4338,126.3983,126.416,9982.0
2018-01-12 13:25:00,142.6,142.6,142.55,142.58,80426.0,126.416,126.416,126.3717,126.3983,80426.0
2018-01-12 13:30:00,142.58,142.59,142.56,142.56,15652.0,126.3983,126.4072,126.3806,126.3806,15652.0
2018-01-12 13:35:00,142.57,142.58,142.56,142.58,6876.0,126.3894,126.3983,126.3806,126.3983,6876.0
2018-01-12 13:40:00,142.58,142.64,142.57,142.62,12566.0,126.3983,126.4515,126.3894,126.4338,12566.0
2018-01-12 13:45:00,142.62,142.67,142.62,142.65,15446.0,126.4338,126.4781,126.4338,126.4604,15446.0
2018-01-12 13:50:00,142.64,142.71,142.64,142.67,44719.0,126.4515,126.5135,126.4515,126.4781,44719.0
2018-01-12 13:55:00,142.67,142.68,142.63,142.66,18329.0,126.4781,126.487,126.4426,126.4692,18329.0
2018-01-12 14:00:00,142.66,142.67,142.63,142.65,24668.0,126.4692,126.4781,126.4426,126.4604,24668.0
2018-01-12 14:05:00,142.66,142.68,142.62,142.63,18377.0,126.4692,126.487,126.4338,126.4426,18377.0
2018-01-12 14:10:00,142.64,142.69,142.64,142.68,12895.0,126.4515,126.4958,126.4515,126.487,12895.0
2018-01-12 14:15:00,142.68,142.73,142.64,142.7,13459.0,126.487,126.5313,126.4515,126.5047,13459.0
2018-01-12 14:20:00,142.69,142.71,142.68,142.69,14393.0,126.4958,126.5135,126.487,126.4958,14393.0
2018-01-12 14:25:00,142.69,142.74,142.68,142.73,32317.0,126.4958,126.5401,126.487,126.5313,32317.0
2018-01-12 14:30:00,142.73,142.74,142.67,142.68,32326.0,126.5313,126.5401,126.4781,126.487,32326.0
2018-01-12 14:35:00,142.68,142.69,142.64,142.65,38912.0,126.487,126.4958,126.4515,126.4604,38912.0
2018-01-12 14:40:00,142.64,142.65,142.57,142.64,32210.0,126.4515,126.4604,126.3894,126.4515,32210.0
2018-01-12 14:45:00,142.63,142.65,142.59,142.64,16072.0,126.4426,126.4604,126.4072,126.4515,16072.0
2018-01-12 14:50:00,142.64,142.65,142.61,142.65,18169.0,126.4515,126.4604,126.4249,126.4604,18169.0
2018-01-12 14:55:00,142.64,142.69,142.62,142.68,12829.0,126.4515,126.4958,126.4338,126.487,12829.0
2018-01-12 15:00:00,142.67,142.74,142.67,142.71,27634.0,126.4781,126.5401,126.4781,126.5135,27634.0
2018-01-12 15:05:00,142.71,142.72,142.67,142.68,25459.0,126.5135,126.5224,126.4781,126.487,25459.0
2018-01-12 15:10:00,142.67,142.67,142.5,142.52,25421.0,126.4781,126.4781,126.3274,126.3451,25421.0
2018-01-12 15:15:00,142.52,142.59,142.52,142.57,10933.0,126.3451,126.4072,126.3451,126.3894,10933.0
2018-01-12 15:20:00,142.56,142.65,142.55,142.65,17902.0,126.3806,126.4604,126.3717,126.4604,17902.0
2018-01-12 15:25:00,142.64,142.66,142.6,142.62,29622.0,126.4515,126.4692,126.416,126.4338,29622.0
2018-01-12 15:30:00,142.62,142.7,142.61,142.68,27696.0,126.4338,126.5047,126.4249,126.487,27696.0
2018-01-12 15:35:00,142.68,142.7,142.64,142.69,28178.0,126.487,126.5047,126.4515,126.4958,28178.0
2018-01-12 15:40:00,142.71,142.75,142.68,142.71,32594.0,126.5135,126.549,126.487,126.5135,32594.0
2018-01-12 15:45:00,142.71,142.82,142.71,142.81,76896.0,126.5135,126.6111,126.5135,126.6022,76896.0
2018-01-12 15:50:00,142.81,142.85,142.72,142.76,71547.0,126.6022,126.6377,126.5224,126.5579,71547.0
2018-01-12 15:55:00,142.77,142.78,142.65,142.75,80323.0,126.5667,126.5756,126.4604,126.549,80323.0
2018-01-16 09:30:00,143.53,143.59,143.33,143.56,274029.0,127.2405,127.2937,127.0632,127.2671,274029.0
2018-01-16 09:35:00,143.61,143.66,143.53,143.66,50818.0,127.3114,127.3557,127.2405,127.3557,50818.0
2018-01-16 09:40:00,143.68,143.72,143.64,143.72,19060.0,127.3735,127.4089,127.338,127.4089,19060.0
2018-01-16 09:45:00,143.74,143.8,143.7,143.73,19637.0,127.4266,127.4798,127.3912,127.4178,19637.0
2018-01-16 09:50:00,143.75,143.79,143.7,143.79,26932.0,127.4355,127.471,127.3912,127.471,26932.0
2018-01-16 09:55:00,143.78,143.82,143.77,143.78,25913.0,127.4621,127.4976,127.4532,127.4621,25913.0
2018-01-16 10:00:00,143.79,143.79,143.67,143.67,68811.0,127.471,127.471,127.3646,127.3646,68811.0
2018-01-16 10:05:00,143.68,143.69,143.6,143.67,52428.0,127.3735,127.3823,127.3025,127.3646,52428.0
2018-01-16 10:10:00,143.68,143.72,143.68,143.71,20359.0,127.3735,127.4089,127.3735,127.4001,20359.0
2018-01-16 10:15:00,143.7,143.76,143.69,143.74,50186.0,127.3912,127.4444,127.3823,127.4266,50186.0
2018-01-16 10:20:00,143.76,143.77,143.6,143.63,39742.0,127.4444,127.4532,127.3025,127.3291,39742.0
2018-01-16 10:25:00,143.63,143.63,143.59,143.63,49896.0,127.3291,127.3291,127.2937,127.3291,49896.0
2018-01-16 10:30:00,143.64,143.64,143.47,143.48,96274.0,127.338,127.338,127.1873,127.1962,96274.0
2018-01-16 10:35:00,143.47,143.47,143.21,143.38,74856.0,127.1873,127.1873,126.9568,127.1075,74856.0
2018-01-16 10:40:00,143.39,143.46,143.35,143.43,47430.0,127.1164,127.1784,127.0809,127.1518,47430.0
2018-01-16 10:45:00,143.44,143.47,143.39,143.46,51760.0,127.1607,127.1873,127.1164,127.1784,51760.0
2018-01-16 10:50:00,143.46,143.46,143.31,143.31,48241.0,127.1784,127.1784,127.0455,127.0455,48241.0
2018-01-16 10:55:00,143.31,143.32,143.17,143.19,41012.0,127.0455,127.0543,126.9213,126.9391,41012.0
2018-01-16 11:00:00,143.19,143.27,143.11,143.25,38062.0,126.9391,127.01,126.8681,126.9923,38062.0
2018-01-16 11:05:00,143.25,143.27,143.06,143.08,41087.0,126.9923,127.01,126.8238,126.8416,41087.0
2018-01-16 11:10:00,143.07,143.17,143.04,143.05,17209.0,126.8327,126.9213,126.8061,126.815,17209.0
2018-01-16 11:15:00,143.02,143.18,142.98,143.18,58079.0,126.7884,126.9302,126.7529,126.9302,58079.0
2018-01-16 11:20:00,143.18,143.22,143.11,143.17,17632.0,126.9302,126.9657,126.8681,126.9213,17632.0
2018-01-16 11:25:00,143.17,143.28,143.14,143.28,18578.0,126.9213,127.0189,126.8947,127.0189,18578.0
2018-01-16 11:30:00,143.28,143.31,143.21,143.31,156731.0,127.0189,127.0455,126.9568,127.0455,156731.0
2018-01-16 11:35:00,143.32,143.32,143.2,143.27,92099.0,127.0543,127.0543,126.9479,127.01,92099.0
2018-01-16 11:40:00,143.27,143.27,143.07,143.07,24041.0,127.01,127.01,126.8327,126.8327,24041.0
2018-01-16 11:45:00,143.06,143.15,142.94,143.15,34047.0,126.8238,126.9036,126.7174,126.9036,34047.0
2018-01-16 11:50:00,143.12,143.12,142.99,143.04,77935.0,126.877,126.877,126.7618,126.8061,77935.0
2018-01-16 11:55:00,143.04,143.08,142.96,143.01,76528.0,126.8061,126.8416,126.7352,126.7795,76528.0
2018-01-16 12:00:00,143.02,143.11,143.01,143.09,27505.0,126.7884,126.8681,126.7795,126.8504,27505.0
2018-01-16 12:05:00,143.11,143.13,143.05,143.11,31266.0,126.8681,126.8859,126.815,126.8681,31266.0
2018-01-16 12:10:00,143.12,143.16,143.1,143.15,9140.0,126.877,126.9125,126.8593,126.9036,9140.0
2018-01-16 12:15:00,143.15,143.2,143.14,143.16,16726.0,126.9036,126.9479,126.8947,126.9125,16726.0
2018-01-16 12:20:00,143.16,143.17,143.06,143.06,29675.0,126.9125,126.9213,126.8238,126.8238,29675.0
2018-01-16 12:25:00,143.06,143.07,142.99,143.04,7346.0,126.8238,126.8327,126.7618,126.8061,7346.0
2018-01-16 12:30:00,143.05,143.06,142.96,142.99,56148.0,126.815,126.8238,126.7352,126.7618,56148.0
2018-01-16 12:35:00,142.98,143.03,142.95,143.02,18839.0,126.7529,126.7972,126.7263,126.7884,18839.0
2018-01-16 12:40:00,143.02,143.05,142.92,142.95,69578.0,126.7884,126.815,126.6997,126.7263,69578.0
2018-01-16 12:45:00,142.95,142.98,142.89,142.96,31335.0,126.7263,126.7529,126.6731,126.7352,31335.0
2018-01-16 12:50:00,142.97,142.97,142.85,142.86,15250.0,126.744,126.744,126.6377,126.6465,15250.0
2018-01-16 12:55:00,142.86,142.92,142.85,142.87,36283.0,126.6465,126.6997,126.6377,126.6554,36283.0
2018-01-16 13:00:00,142.88,142.93,142.84,142.84,28257.0,126.6643,126.7086,126.6288,126.6288,28257.0
2018-01-16 13:05:00,142.86,142.92,142.79,142.89,57463.0,126.6465,126.6997,126.5845,126.6731,57463.0
2018-01-16 13:10:00,142.9,142.94,142.88,142.92,10085.0,126.682,126.7174,126.6643,126.6997,10085.0
2018-01-16 13:15:00,142.92,142.98,142.91,142.94,10254.0,126.6997,126.7529,126.6908,126.7174,10254.0
2018-01-16 13:20:00,142.94,142.94,142.81,142.81,29227.0,126.7174,126.7174,126.6022,126.6022,29227.0
2018-01-16 13:25:00,142.81,142.88,142.79,142.88,39025.0,126.6022,126.6643,126.5845,126.6643,39025.0
2018-01-16 13:30:00,142.88,142.91,142.84,142.86,12070.0,126.6643,126.6908,126.6288,126.6465,12070.0
2018-01-16 13:35:00,142.83,142.83,142.75,142.78,101965.0,126.6199,126.6199,126.549,126.5756,101965.0
2018-01-16 13:40:00,142.79,142.83,142.76,142.76,23077.0,126.5845,126.6199,126.5579,126.5579,23077.0
2018-01-16 13:45:00,142.77,142.8,142.73,142.73,31482.0,126.5667,126.5933,126.5313,126.5313,31482.0
2018-01-16 13:50:00,142.73,142.75,142.57,142.58,38371.0,126.5313,126.549,126.3894,126.3983,38371.0
2018-01-16 13:55:00,142.58,142.58,142.5,142.54,97138.0,126.3983,126.3983,126.3274,126.3628,97138.0
2018-01-16 14:00:00,142.55,142.58,142.4,142.44,27152.0,126.3717,126.3983,126.2387,126.2742,27152.0
2018-01-16 14:05:00,142.43,142.56,142.42,142.45,40855.0,126.2653,126.3806,126.2565,126.2831,40855.0
2018-01-16 14:10:00,142.45,142.47,142.4,142.42,61004.0,126.2831,126.3008,126.2387,126.2565,61004.0
2018-01-16 14:15:00,142.42,142.45,142.21,142.27,64146.0,126.2565,126.2831,126.0703,126.1235,64146.0
2018-01-16 14:20:00,142.27,142.32,142.12,142.21,33828.0,126.1235,126.1678,125.9905,126.0703,33828.0
2018-01-16 14:25:00,142.21,142.26,142.13,142.14,22837.0,126.0703,126.1146,125.9994,126.0082,22837.0
2018-01-16 14:30:00,142.15,142.25,142.13,142.16,39908.0,126.0171,126.1058,125.9994,126.026,39908.0
2018-01-16 14:35:00,142.18,142.2,142.06,142.06,39259.0,126.0437,126.0614,125.9373,125.9373,39259.0
2018-01-16 14:40:00,142.05,142.1,141.83,141.84,48589.0,125.9285,125.9728,125.7334,125.7423,48589.0
2018-01-16 14:45:00,141.82,142.0,141.71,141.9,61096.0,125.7246,125.8841,125.627,125.7955,61096.0
2018-01-16 14:50:00,141.92,142.04,141.92,142.01,46804.0,125.8132,125.9196,125.8132,125.893,46804.0
2018-01-16 14:55:00,142.02,142.06,141.98,142.03,63085.0,125.9019,125.9373,125.8664,125.9107,63085.0
2018-01-16 15:00:00,142.03,142.26,142.02,142.26,75252.0,125.9107,126.1146,125.9019,126.1146,75252.0
2018-01-16 15:05:00,142.27,142.42,142.21,142.41,49266.0,126.1235,126.2565,126.0703,126.2476,49266.0
2018-01-16 15:10:00,142.41,142.43,142.26,142.27,52198.0,126.2476,126.2653,126.1146,126.1235,52198.0
2018-01-16 15:15:00,142.26,142.26,142.13,142.2,26830.0,126.1146,126.1146,125.9994,126.0614,26830.0
2018-01-16 15:20:00,142.21,142.33,142.21,142.24,17733.0,126.0703,126.1767,126.0703,126.0969,17733.0
2018-01-16 15:25:00,142.25,142.4,142.17,142.39,28225.0,126.1058,126.2387,126.0348,126.2299,28225.0
2018-01-16 15:30:00,142.38,142.38,142.25,142.3,30191.0,126.221,126.221,126.1058,126.1501,30191.0
2018-01-16 15:35:00,142.31,142.41,142.3,142.33,25440.0,126.1589,126.2476,126.1501,126.1767,25440.0
2018-01-16 15:40:00,142.32,142.36,142.21,142.33,42910.0,126.1678,126.2033,126.0703,126.1767,42910.0
2018-01-16 15:45:00,142.32,142.34,142.21,142.29,37915.0,126.1678,126.1855,126.0703,126.1412,37915.0
2018-01-16 15:50:00,142.33,142.34,142.17,142.17,42968.0,126.1767,126.1855,126.0348,126.0348,42968.0
2018-01-16 15:55:00,142.17,142.2,142.06,142.12,93252.0,126.0348,126.0614,125.9373,125.9905,93252.0
2018-01-17 09:30:00,142.72,142.72,142.51,142.52,123939.0,126.5224,126.5224,126.3362,126.3451,123939.0
2018-01-17 09:35:00,142.52,142.63,142.48,142.58,49877.0,126.3451,126.4426,126.3096,126.3983,49877.0
2018-01-17 09:40:00,142.57,142.59,142.4,142.46,36606.0,126.3894,126.4072,126.2387,126.2919,36606.0
2018-01-17 09:45:00,142.47,142.48,142.24,142.39,13583.0,126.3008,126.3096,126.0969,126.2299,13583.0
2018-01-17 09:50:00,142.39,142.5,142.31,142.42,19861.0,126.2299,126.3274,126.1589,126.2565,19861.0
2018-01-17 09:55:00,142.43,142.45,142.26,142.31,38308.0,126.2653,126.2831,126.1146,126.1589,38308.0
2018-01-17 10:00:00,142.29,142.46,142.28,142.46,206856.0,126.1412,126.2919,126.1323,126.2919,206856.0
2018-01-17 10:05:00,142.46,142.56,142.4,142.49,31012.0,126.2919,126.3806,126.2387,126.3185,31012.0
2018-01-17 10:10:00,142.54,142.6,142.51,142.57,27374.0,126.3628,126.416,126.3362,126.3894,27374.0
2018-01-17 10:15:00,142.58,142.62,142.52,142.54,48653.0,126.3983,126.4338,126.3451,126.3628,48653.0
2018-01-17 10:20:00,142.55,142.59,142.5,142.51,14819.0,126.3717,126.4072,126.3274,126.3362,14819.0
2018-01-17 10:25:00,142.48,142.49,142.4,142.43,14584.0,126.3096,126.3185,126.2387,126.2653,14584.0
2018-01-17 10:30:00,142.45,142.59,142.42,142.58,18312.0,126.2831,126.4072,126.2565,126.3983,18312.0
2018-01-17 10:35:00,142.57,142.63,142.57,142.59,14282.0,126.3894,126.4426,126.3894,126.4072,14282.0
2018-01-17 10:40:00,142.56,142.56,142.48,142.53,6477.0,126.3806,126.3806,126.3096,126.354,6477.0
2018-01-17 10:45:00,142.53,142.61,142.51,142.6,14183.0,126.354,126.4249,126.3362,126.416,14183.0
2018-01-17 10:50:00,142.58,142.59,142.52,142.53,17243.0,126.3983,126.4072,126.3451,126.354,17243.0
2018-01-17 10:55:00,142.53,142.62,142.51,142.6,21006.0,126.354,126.4338,126.3362,126.416,21006.0
2018-01-17 11:00:00,142.62,142.62,142.52,142.54,20930.0,126.4338,126.4338,126.3451,126.3628,20930.0
2018-01-17 11:05:00,142.54,142.69,142.52,142.69,15321.0,126.3628,126.4958,126.3451,126.4958,15321.0
2018-01-17 11:10:00,142.72,142.81,142.72,142.78,25902.0,126.5224,126.6022,126.5224,126.5756,25902.0
2018-01-17 11:15:00,142.8,142.86,142.77,142.84,19953.0,126.5933,126.6465,126.5667,126.6288,19953.0
2018-01-17 11:20:00,142.84,142.86,142.76,142.77,46717.0,126.6288,126.6465,126.5579,126.5667,46717.0
2018-01-17 11:25:00,142.78,142.8,142.75,142.77,22254.0,126.5756,126.5933,126.549,126.5667,22254.0
2018-01-17 11:30:00,142.77,142.88,142.76,142.87,46626.0,126.5667,126.6643,126.5579,126.6554,46626.0
2018-01-17 11:35:00,142.87,142.88,142.77,142.8,12868.0,126.6554,126.6643,126.5667,126.5933,12868.0
2018-01-17 11:40:00,142.79,142.81,142.77,142.78,15783.0,126.5845,126.6022,126.5667,126.5756,15783.0
2018-01-17 11:45:00,142.78,142.83,142.77,142.83,13557.0,126.5756,126.6199,126.5667,126.6199,13557.0
2018-01-17 11:50:00,142.84,142.88,142.81,142.85,13729.0,126.6288,126.6643,126.6022,126.6377,13729.0
2018-01-17 11:55:00,142.85,142.87,142.81,142.85,22699.0,126.6377,126.6554,126.6022,126.6377,22699.0
2018-01-17 12:00:00,142.85,142.91,142.84,142.9,13751.0,126.6377,126.6908,126.6288,126.682,13751.0
2018-01-17 12:05:00,142.88,142.93,142.87,142.93,78312.0,126.6643,126.7086,126.6554,126.7086,78312.0
2018-01-17 12:10:00,142.9,142.91,142.87,142.89,15145.0,126.682,126.6908,126.6554,126.6731,15145.0
2018-01-17 12:15:00,142.89,142.92,142.87,142.92,40024.0,126.6731,126.6997,126.6554,126.6997,40024.0
2018-01-17 12:20:00,142.92,142.99,142.87,142.96,22234.0,126.6997,126.7618,126.6554,126.7352,22234.0
2018-01-17 12:25:00,142.97,143.02,142.96,142.97,18938.0,126.744,126.7884,126.7352,126.744,18938.0
2018-01-17 12:30:00,142.99,143.02,142.98,142.98,9809.0,126.7618,126.7884,126.7529,126.7529,9809.0
2018-01-17 12:35:00,142.97,143.06,142.97,143.04,32336.0,126.744,126.8238,126.744,126.8061,32336.0
2018-01-17 12:40:00,143.04,143.05,142.99,143.01,10225.0,126.8061,126.815,126.7618,126.7795,10225.0
2018-01-17 12:45:00,143.0,143.09,143.0,143.06,25139.0,126.7706,126.8504,126.7706,126.8238,25139.0
2018-01-17 12:50:00,143.07,143.12,143.06,143.11,14671.0,126.8327,126.877,126.8238,126.8681,14671.0
2018-01-17 12:55:00,143.12,143.15,143.11,143.14,15249.0,126.877,126.9036,126.8681,126.8947,15249.0
2018-01-17 13:00:00,143.14,143.23,143.14,143.16,14345.0,126.8947,126.9745,126.8947,126.9125,14345.0
2018-01-17 13:05:00,143.16,143.17,143.09,143.09,103147.0,126.9125,126.9213,126.8504,126.8504,103147.0
2018-01-17 13:10:00,143.09,143.13,143.07,143.1,60261.0,126.8504,126.8859,126.8327,126.8593,60261.0
2018-01-17 13:15:00,143.1,143.12,143.07,143.08,12404.0,126.8593,126.877,126.8327,126.8416,12404.0
2018-01-17 13:20:00,143.07,143.19,143.07,143.16,16096.0,126.8327,126.9391,126.8327,126.9125,16096.0
2018-01-17 13:25:00,143.16,143.16,143.12,143.15,15797.0,126.9125,126.9125,126.877,126.9036,15797.0
2018-01-17 13:30:00,143.15,143.18,143.12,143.15,42414.0,126.9036,126.9302,126.877,126.9036,42414.0
2018-01-17 13:35:00,143.16,143.2,143.13,143.2,19849.0,126.9125,126.9479,126.8859,126.9479,19849.0
2018-01-17 13:40:00,143.2,143.23,143.18,143.2,33425.0,126.9479,126.9745,126.9302,126.9479,33425.0
2018-01-17 13:45:00,143.21,143.22,143.15,143.18,33125.0,126.9568,126.9657,126.9036,126.9302,33125.0
2018-01-17 13:50:00,143.15,143.24,143.15,143.21,7451.0,126.9036,126.9834,126.9036,126.9568,7451.0
2018-01-17 13:55:00,143.22,143.27,143.18,143.19,19679.0,126.9657,127.01,126.9302,126.9391,19679.0
2018-01-17 14:00:00,143.21,143.33,143.19,143.33,30524.0,126.9568,127.0632,126.9391,127.0632,30524.0
2018-01-17 14:05:00,143.33,143.39,143.32,143.33,33048.0,127.0632,127.1164,127.0543,127.0632,33048.0
2018-01-17 14:10:00,143.34,143.36,143.31,143.36,23611.0,127.072,127.0898,127.0455,127.0898,23611.0
2018-01-17 14:15:00,143.35,143.4,143.34,143.4,24222.0,127.0809,127.1252,127.072,127.1252,24222.0
2018-01-17 14:20:00,143.41,143.45,143.4,143.43,53553.0,127.1341,127.1696,127.1252,127.1518,53553.0
2018-01-17 14:25:00,143.42,143.42,143.36,143.36,69566.0,127.143,127.143,127.0898,127.0898,69566.0
2018-01-17 14:30:00,143.36,143.42,143.36,143.42,15621.0,127.0898,127.143,127.0898,127.143,15621.0
2018-01-17 14:35:00,143.42,143.47,143.41,143.45,23367.0,127.143,127.1873,127.1341,127.1696,23367.0
2018-01-17 14:40:00,143.44,143.48,143.42,143.46,22596.0,127.1607,127.1962,127.143,127.1784,22596.0
2018-01-17 14:45:00,143.46,143.57,143.46,143.56,47175.0,127.1784,127.2759,127.1784,127.2671,47175.0
2018-01-17 14:50:00,143.57,143.57,143.51,143.53,18449.0,127.2759,127.2759,127.2228,127.2405,18449.0
2018-01-17 14:55:00,143.53,143.55,143.5,143.54,30817.0,127.2405,127.2582,127.2139,127.2493,30817.0
2018-01-17 15:00:00,143.54,143.62,143.53,143.6,23607.0,127.2493,127.3203,127.2405,127.3025,23607.0
2018-01-17 15:05:00,143.6,143.64,143.59,143.63,23125.0,127.3025,127.338,127.2937,127.3291,23125.0
2018-01-17 15:10:00,143.63,143.64,143.52,143.53,28529.0,127.3291,127.338,127.2316,127.2405,28529.0
2018-01-17 15:15:00,143.53,143.58,143.53,143.56,41428.0,127.2405,127.2848,127.2405,127.2671,41428.0
2018-01-17 15:20:00,143.56,143.56,143.46,143.46,19575.0,127.2671,127.2671,127.1784,127.1784,19575.0
2018-01-17 15:25:00,143.46,143.52,143.43,143.44,47835.0,127.1784,127.2316,127.1518,127.1607,47835.0
2018-01-17 15:30:00,143.46,143.49,143.44,143.45,24042.0,127.1784,127.205,127.1607,127.1696,24042.0
2018-01-17 15:35:00,143.46,143.56,143.44,143.53,22595.0,127.1784,127.2671,127.1607,127.2405,22595.0
2018-01-17 15:40:00,143.53,143.58,143.53,143.55,42095.0,127.2405,127.2848,127.2405,127.2582,42095.0
2018-01-17 15:45:00,143.54,143.54,143.46,143.49,29487.0,127.2493,127.2493,127.1784,127.205,29487.0
2018-01-17 15:50:00,143.5,143.51,143.37,143.37,47173.0,127.2139,127.2228,127.0986,127.0986,47173.0
2018-01-17 15:55:00,143.37,143.43,143.3,143.42,50605.0,127.0986,127.1518,127.0366,127.143,50605.0
2018-01-18 09:30:00,143.42,143.52,143.24,143.31,93171.0,127.143,127.2316,126.9834,127.0455,93171.0
2018-01-18 09:35:00,143.3,143.53,143.3,143.47,24609.0,127.0366,127.2405,127.0366,127.1873,24609.0
2018-01-18 09:40:00,143.47,143.49,143.27,143.28,36258.0,127.1873,127.205,127.01,127.0189,36258.0
2018-01-18 09:45:00,143.3,143.42,143.29,143.38,127040.0,127.0366,127.143,127.0277,127.1075,127040.0
2018-01-18 09:50:00,143.39,143.42,143.34,143.4,37174.0,127.1164,127.143,127.072,127.1252,37174.0
2018-01-18 09:55:00,143.4,143.47,143.38,143.39,37233.0,127.1252,127.1873,127.1075,127.1164,37233.0
2018-01-18 10:00:00,143.42,143.42,143.31,143.33,56333.0,127.143,127.143,127.0455,127.0632,56333.0
2018-01-18 10:05:00,143.33,143.38,143.28,143.29,16079.0,127.0632,127.1075,127.0189,127.0277,16079.0
2018-01-18 10:10:00,143.28,143.3,143.19,143.19,28463.0,127.0189,127.0366,126.9391,126.9391,28463.0
2018-01-18 10:15:00,143.2,143.23,143.15,143.22,36802.0,126.9479,126.9745,126.9036,126.9657,36802.0
2018-01-18 10:20:00,143.23,143.26,142.99,143.01,53993.0,126.9745,127.0011,126.7618,126.7795,53993.0
2018-01-18 10:25:00,143.01,143.17,143.01,143.16,40734.0,126.7795,126.9213,126.7795,126.9125,40734.0
2018-01-18 10:30:00,143.17,143.27,143.16,143.24,13437.0,126.9213,127.01,126.9125,126.9834,13437.0
2018-01-18 10:35:00,143.22,143.3,143.2,143.29,24929.0,126.9657,127.0366,126.9479,127.0277,24929.0
2018-01-18 10:40:00,143.26,143.26,143.19,143.26,11908.0,127.0011,127.0011,126.9391,127.0011,11908.0
2018-01-18 10:45:00,143.26,143.29,143.16,143.17,20898.0,127.0011,127.0277,126.9125,126.9213,20898.0
2018-01-18 10:50:00,143.16,143.24,143.11,143.22,11850.0,126.9125,126.9834,126.8681,126.9657,11850.0
2018-01-18 10:55:00,143.23,143.24,143.1,143.11,13109.0,126.9745,126.9834,126.8593,126.8681,13109.0
2018-01-18 11:00:00,143.11,143.23,143.1,143.23,27428.0,126.8681,126.9745,126.8593,126.9745,27428.0
2018-01-18 11:05:00,143.22,143.23,143.14,143.16,24855.0,126.9657,126.9745,126.8947,126.9125,24855.0
2018-01-18 11:10:00,143.17,143.23,143.13,143.23,19114.0,126.9213,126.9745,126.8859,126.9745,19114.0
2018-01-18 11:15:00,143.22,143.34,143.22,143.34,15855.0,126.9657,127.072,126.9657,127.072,15855.0
2018-01-18 11:20:00,143.34,143.35,143.09,143.09,64345.0,127.072,127.0809,126.8504,126.8504,64345.0
2018-01-18 11:25:00,143.11,143.18,143.02,143.08,15293.0,126.8681,126.9302,126.7884,126.8416,15293.0
2018-01-18 11:30:00,143.1,143.21,143.06,143.19,65038.0,126.8593,126.9568,126.8238,126.9391,65038.0
2018-01-18 11:35:00,143.2,143.2,143.06,143.06,9888.0,126.9479,126.9479,126.8238,126.8238,9888.0
2018-01-18 11:40:00,143.06,143.08,142.94,142.99,16409.0,126.8238,126.8416,126.7174,126.7618,16409.0
2018-01-18 11:45:00,142.99,143.02,142.9,143.02,11201.0,126.7618,126.7884,126.682,126.7884,11201.0
2018-01-18 11:50:00,143.02,143.1,142.99,143.1,24370.0,126.7884,126.8593,126.7618,126.8593,24370.0
2018-01-18 11:55:00,143.08,143.13,143.06,143.08,20258.0,126.8416,126.8859,126.8238,126.8416,20258.0
2018-01-18 12:00:00,143.06,143.16,143.04,143.16,15086.0,126.8238,126.9125,126.8061,126.9125,15086.0
2018-01-18 12:05:00,143.14,143.17,143.12,143.12,9560.0,126.8947,126.9213,126.877,126.877,9560.0
2018-01-18 12:10:00,143.13,143.22,143.12,143.19,16691.0,126.8859,126.9657,126.877,126.9391,16691.0
2018-01-18 12:15:00,143.21,143.25,143.16,143.19,14724.0,126.9568,126.9923,126.9125,126.9391,14724.0
2018-01-18 12:20:00,143.19,143.2,143.14,143.15,10456.0,126.9391,126.9479,126.8947,126.9036,10456.0
2018-01-18 12:25:00,143.18,143.23,143.18,143.23,5884.0,126.9302,126.9745,126.9302,126.9745,5884.0
2018-01-18 12:30:00,143.23,143.23,143.18,143.22,7883.0,126.9745,126.9745,126.9302,126.9657,7883.0
2018-01-18 12:35:00,143.23,143.26,143.21,143.25,13598.0,126.9745,127.0011,126.9568,126.9923,13598.0
2018-01-18 12:40:00,143.26,143.27,143.2,143.24,6521.0,127.0011,127.01,126.9479,126.9834,6521.0
2018-01-18 12:45:00,143.26,143.26,143.23,143.26,9895.0,127.0011,127.0011,126.9745,127.0011,9895.0
2018-01-18 12:50:00,143.24,143.27,143.23,143.26,17814.0,126.9834,127.01,126.9745,127.0011,17814.0
2018-01-18 12:55:00,143.26,143.26,143.21,143.21,11972.0,127.0011,127.0011,126.9568,126.9568,11972.0
2018-01-18 13:00:00,143.22,143.23,143.12,143.15,24666.0,126.9657,126.9745,126.877,126.9036,24666.0
2018-01-18 13:05:00,143.16,143.24,143.16,143.22,36523.0,126.9125,126.9834,126.9125,126.9657,36523.0
2018-01-18 13:10:00,143.22,143.29,143.2,143.28,21840.0,126.9657,127.0277,126.9479,127.0189,21840.0
2018-01-18 13:15:00,143.27,143.28,143.2,143.2,74637.0,127.01,127.0189,126.9479,126.9479,74637.0
2018-01-18 13:20:00,143.2,143.22,143.18,143.21,5889.0,126.9479,126.9657,126.9302,126.9568,5889.0
2018-01-18 13:25:00,143.2,143.21,143.16,143.21,11878.0,126.9479,126.9568,126.9125,126.9568,11878.0
2018-01-18 13:30:00,143.21,143.23,143.18,143.18,4468.0,126.9568,126.9745,126.9302,126.9302,4468.0
2018-01-18 13:35:00,143.18,143.2,143.16,143.19,6972.0,126.9302,126.9479,126.9125,126.9391,6972.0
2018-01-18 13:40:00,143.19,143.24,143.18,143.2,13548.0,126.9391,126.9834,126.9302,126.9479,13548.0
2018-01-18 13:45:00,143.19,143.25,143.18,143.24,61304.0,126.9391,126.9923,126.9302,126.9834,61304.0
2018-01-18 13:50:00,143.24,143.25,143.19,143.21,18138.0,126.9834,126.9923,126.9391,126.9568,18138.0
2018-01-18 13:55:00,143.19,143.35,143.16,143.32,67921.0,126.9391,127.0809,126.9125,127.0543,67921.0
2018-01-18 14:00:00,143.33,143.43,143.31,143.36,29507.0,127.0632,127.1518,127.0455,127.0898,29507.0
2018-01-18 14:05:00,143.38,143.42,143.33,143.41,19718.0,127.1075,127.143,127.0632,127.1341,19718.0
2018-01-18 14:10:00,143.43,143.45,143.39,143.41,23934.0,127.1518,127.1696,127.1164,127.1341,23934.0
2018-01-18 14:15:00,143.4,143.47,143.39,143.39,15470.0,127.1252,127.1873,127.1164,127.1164,15470.0
2018-01-18 14:20:00,143.4,143.45,143.37,143.45,15566.0,127.1252,127.1696,127.0986,127.1696,15566.0
2018-01-18 14:25:00,143.44,143.5,143.43,143.48,21321.0,127.1607,127.2139,127.1518,127.1962,21321.0
2018-01-18 14:30:00,143.49,143.53,143.45,143.5,19946.0,127.205,127.2405,127.1696,127.2139,19946.0
2018-01-18 14:35:00,143.49,143.58,143.47,143.5,33736.0,127.205,127.2848,127.1873,127.2139,33736.0
2018-01-18 14:40:00,143.5,143.51,143.43,143.44,16865.0,127.2139,127.2228,127.1518,127.1607,16865.0
2018-01-18 14:45:00,143.44,143.44,143.36,143.38,27993.0,127.1607,127.1607,127.0898,127.1075,27993.0
2018-01-18 14:50:00,143.38,143.47,143.37,143.46,21893.0,127.1075,127.1873,127.0986,127.1784,21893.0
2018-01-18 14:55:00,143.45,143.46,143.42,143.42,12796.0,127.1696,127.1784,127.143,127.143,12796.0
2018-01-18 15:00:00,143.39,143.41,143.35,143.4,18455.0,127.1164,127.1341,127.0809,127.1252,18455.0
2018-01-18 15:05:00,143.39,143.43,143.38,143.42,70782.0,127.1164,127.1518,127.1075,127.143,70782.0
2018-01-18 15:10:00,143.43,143.43,143.38,143.39,52009.0,127.1518,127.1518,127.1075,127.1164,52009.0
2018-01-18 15:15:00,143.39,143.44,143.38,143.42,17697.0,127.1164,127.1607,127.1075,127.143,17697.0
2018-01-18 15:20:00,143.43,143.43,143.35,143.35,29204.0,127.1518,127.1518,127.0809,127.0809,29204.0
2018-01-18 15:25:00,143.35,143.35,143.22,143.23,61735.0,127.0809,127.0809,126.9657,126.9745,61735.0
2018-01-18 15:30:00,143.23,143.23,142.99,143.08,53818.0,126.9745,126.9745,126.7618,126.8416,53818.0
2018-01-18 15:35:00,143.07,143.14,143.03,143.14,24389.0,126.8327,126.8947,126.7972,126.8947,24389.0
2018-01-18 15:40:00,143.14,143.2,143.13,143.15,12959.0,126.8947,126.9479,126.8859,126.9036,12959.0
2018-01-18 15:45:00,143.14,143.15,143.1,143.14,36079.0,126.8947,126.9036,126.8593,126.8947,36079.0
2018-01-18 15:50:00,143.14,143.18,143.09,143.1,32571.0,126.8947,126.9302,126.8504,126.8593,32571.0
2018-01-18 15:55:00,143.11,143.2,143.09,143.16,74357.0,126.8681,126.9479,126.8504,126.9125,74357.0
2018-01-19 09:30:00,143.49,143.78,143.19,143.45,85852.0,127.205,127.4621,126.9391,127.1696,85852.0
2018-01-19 09:35:00,143.45,143.5,143.39,143.5,11518.0,127.1696,127.2139,127.1164,127.2139,11518.0
2018-01-19 09:40:00,143.5,143.54,143.43,143.5,19328.0,127.2139,127.2493,127.1518,127.2139,19328.0
2018-01-19 09:45:00,143.52,143.58,143.52,143.56,10584.0,127.2316,127.2848,127.2316,127.2671,10584.0
2018-01-19 09:50:00,143.55,143.55,143.41,143.44,15622.0,127.2582,127.2582,127.1341,127.1607,15622.0
2018-01-19 09:55:00,143.47,143.48,143.41,143.48,26624.0,127.1873,127.1962,127.1341,127.1962,26624.0
2018-01-19 10:00:00,143.47,143.48,143.24,143.25,49268.0,127.1873,127.1962,126.9834,126.9923,49268.0
2018-01-19 10:05:00,143.25,143.39,143.23,143.39,30130.0,126.9923,127.1164,126.9745,127.1164,30130.0
2018-01-19 10:10:00,143.39,143.46,143.38,143.39,25980.0,127.1164,127.1784,127.1075,127.1164,25980.0
2018-01-19 10:15:00,143.38,143.45,143.31,143.4,16854.0,127.1075,127.1696,127.0455,127.1252,16854.0
2018-01-19 10:20:00,143.39,143.44,143.34,143.44,22277.0,127.1164,127.1607,127.072,127.1607,22277.0
2018-01-19 10:25:00,143.44,143.62,143.44,143.57,19857.0,127.1607,127.3203,127.1607,127.2759,19857.0
2018-01-19 10:30:00,143.58,143.58,143.49,143.5,16863.0,127.2848,127.2848,127.205,127.2139,16863.0
2018-01-19 10:35:00,143.5,143.6,143.47,143.58,18207.0,127.2139,127.3025,127.1873,127.2848,18207.0
2018-01-19 10:40:00,143.58,143.64,143.56,143.61,7291.0,127.2848,127.338,127.2671,127.3114,7291.0
2018-01-19 10:45:00,143.59,143.59,143.46,143.47,14948.0,127.2937,127.2937,127.1784,127.1873,14948.0
2018-01-19 10:50:00,143.48,143.48,143.38,143.39,16366.0,127.1962,127.1962,127.1075,127.1164,16366.0
2018-01-19 10:55:00,143.4,143.45,143.36,143.44,21802.0,127.1252,127.1696,127.0898,127.1607,21802.0
2018-01-19 11:00:00,143.45,143.45,143.33,143.33,18484.0,127.1696,127.1696,127.0632,127.0632,18484.0
2018-01-19 11:05:00,143.35,143.37,143.26,143.33,57956.0,127.0809,127.0986,127.0011,127.0632,57956.0
2018-01-19 11:10:00,143.33,143.43,143.33,143.42,12914.0,127.0632,127.1518,127.0632,127.143,12914.0
2018-01-19 11:15:00,143.38,143.43,143.38,143.41,12577.0,127.1075,127.1518,127.1075,127.1341,12577.0
2018-01-19 11:20:00,143.44,143.5,143.42,143.46,21955.0,127.1607,127.2139,127.143,127.1784,21955.0
2018-01-19 11:25:00,143.46,143.54,143.44,143.5,15234.0,127.1784,127.2493,127.1607,127.2139,15234.0
2018-01-19 11:30:00,143.51,143.56,143.49,143.52,47422.0,127.2228,127.2671,127.205,127.2316,47422.0
2018-01-19 11:35:00,143.52,143.53,143.47,143.48,7984.0,127.2316,127.2405,127.1873,127.1962,7984.0
2018-01-19 11:40:00,143.47,143.51,143.45,143.5,7770.0,127.1873,127.2228,127.1696,127.2139,7770.0
2018-01-19 11:45:00,143.49,143.51,143.42,143.42,25061.0,127.205,127.2228,127.143,127.143,25061.0
2018-01-19 11:50:00,143.41,143.47,143.41,143.46,12176.0,127.1341,127.1873,127.1341,127.1784,12176.0
2018-01-19 11:55:00,143.46,143.47,143.35,143.41,43999.0,127.1784,127.1873,127.0809,127.1341,43999.0
2018-01-19 12:00:00,143.4,143.44,143.4,143.42,30309.0,127.1252,127.1607,127.1252,127.143,30309.0
2018-01-19 12:05:00,143.43,143.49,143.43,143.47,18394.0,127.1518,127.205,127.1518,127.1873,18394.0
2018-01-19 12:10:00,143.46,143.49,143.42,143.45,13421.0,127.1784,127.205,127.143,127.1696,13421.0
2018-01-19 12:15:00,143.44,143.51,143.42,143.5,43592.0,127.1607,127.2228,127.143,127.2139,43592.0
2018-01-19 12:20:00,143.51,143.53,143.49,143.5,27409.0,127.2228,127.2405,127.205,127.2139,27409.0
2018-01-19 12:25:00,143.5,143.51,143.44,143.5,10574.0,127.2139,127.2228,127.1607,127.2139,10574.0
2018-01-19 12:30:00,143.49,143.5,143.45,143.5,13839.0,127.205,127.2139,127.1696,127.2139,13839.0
2018-01-19 12:35:00,143.49,143.52,143.45,143.5,28546.0,127.205,127.2316,127.1696,127.2139,28546.0
2018-01-19 12:40:00,143.5,143.52,143.47,143.51,18190.0,127.2139,127.2316,127.1873,127.2228,18190.0
2018-01-19 12:45:00,143.5,143.58,143.48,143.58,14812.0,127.2139,127.2848,127.1962,127.2848,14812.0
2018-01-19 12:50:00,143.59,143.6,143.51,143.53,20808.0,127.2937,127.3025,127.2228,127.2405,20808.0
2018-01-19 12:55:00,143.54,143.55,143.5,143.51,10496.0,127.2493,127.2582,127.2139,127.2228,10496.0
2018-01-19 13:00:00,143.53,143.56,143.51,143.52,7848.0,127.2405,127.2671,127.2228,127.2316,7848.0
2018-01-19 13:05:00,143.5,143.52,143.43,143.49,11623.0,127.2139,127.2316,127.1518,127.205,11623.0
2018-01-19 13:10:00,143.49,143.53,143.48,143.53,6719.0,127.205,127.2405,127.1962,127.2405,6719.0
2018-01-19 13:15:00,143.53,143.54,143.51,143.53,19834.0,127.2405,127.2493,127.2228,127.2405,19834.0
2018-01-19 13:20:00,143.54,143.55,143.47,143.49,11496.0,127.2493,127.2582,127.1873,127.205,11496.0
2018-01-19 13:25:00,143.5,143.55,143.48,143.55,15620.0,127.2139,127.2582,127.1962,127.2582,15620.0
2018-01-19 13:30:00,143.55,143.56,143.51,143.52,7434.0,127.2582,127.2671,127.2228,127.2316,7434.0
2018-01-19 13:35:00,143.53,143.53,143.49,143.5,6044.0,127.2405,127.2405,127.205,127.2139,6044.0
2018-01-19 13:40:00,143.47,143.55,143.46,143.53,8794.0,127.1873,127.2582,127.1784,127.2405,8794.0
2018-01-19 13:45:00,143.5,143.53,143.46,143.46,38859.0,127.2139,127.2405,127.1784,127.1784,38859.0
2018-01-19 13:50:00,143.47,143.54,143.46,143.53,9087.0,127.1873,127.2493,127.1784,127.2405,9087.0
2018-01-19 13:55:00,143.53,143.54,143.49,143.52,11368.0,127.2405,127.2493,127.205,127.2316,11368.0
2018-01-19 14:00:00,143.52,143.57,143.5,143.54,30976.0,127.2316,127.2759,127.2139,127.2493,30976.0
2018-01-19 14:05:00,143.54,143.6,143.53,143.59,14341.0,127.2493,127.3025,127.2405,127.2937,14341.0
2018-01-19 14:10:00,143.59,143.64,143.56,143.64,19031.0,127.2937,127.338,127.2671,127.338,19031.0
2018-01-19 14:15:00,143.65,143.71,143.63,143.7,15155.0,127.3469,127.4001,127.3291,127.3912,15155.0
2018-01-19 14:20:00,143.71,143.75,143.66,143.69,72757.0,127.4001,127.4355,127.3557,127.3823,72757.0
2018-01-19 14:25:00,143.71,143.72,143.66,143.71,19034.0,127.4001,127.4089,127.3557,127.4001,19034.0
2018-01-19 14:30:00,143.71,143.8,143.71,143.78,37821.0,127.4001,127.4798,127.4001,127.4621,37821.0
2018-01-19 14:35:00,143.78,143.79,143.72,143.74,47647.0,127.4621,127.471,127.4089,127.4266,47647.0
2018-01-19 14:40:00,143.74,143.75,143.71,143.71,10588.0,127.4266,127.4355,127.4001,127.4001,10588.0
2018-01-19 14:45:00,143.71,143.76,143.68,143.73,42552.0,127.4001,127.4444,127.3735,127.4178,42552.0
2018-01-19 14:50:00,143.73,143.78,143.73,143.78,18526.0,127.4178,127.4621,127.4178,127.4621,18526.0
2018-01-19 14:55:00,143.77,143.77,143.7,143.7,11031.0,127.4532,127.4532,127.3912,127.3912,11031.0
2018-01-19 15:00:00,143.71,143.71,143.66,143.69,9126.0,127.4001,127.4001,127.3557,127.3823,9126.0
2018-01-19 15:05:00,143.7,143.73,143.64,143.68,21460.0,127.3912,127.4178,127.338,127.3735,21460.0
2018-01-19 15:10:00,143.67,143.74,143.67,143.7,13344.0,127.3646,127.4266,127.3646,127.3912,13344.0
2018-01-19 15:15:00,143.7,143.74,143.69,143.74,12349.0,127.3912,127.4266,127.3823,127.4266,12349.0
2018-01-19 15:20:00,143.73,143.77,143.72,143.77,24922.0,127.4178,127.4532,127.4089,127.4532,24922.0
2018-01-19 15:25:00,143.75,143.87,143.75,143.85,31844.0,127.4355,127.5419,127.4355,127.5242,31844.0
2018-01-19 15:30:00,143.88,143.89,143.85,143.86,70742.0,127.5508,127.5596,127.5242,127.533,70742.0
2018-01-19 15:35:00,143.85,143.86,143.79,143.8,47386.0,127.5242,127.533,127.471,127.4798,47386.0
2018-01-19 15:40:00,143.79,143.83,143.75,143.82,50363.0,127.471,127.5064,127.4355,127.4976,50363.0
2018-01-19 15:45:00,143.81,143.81,143.74,143.78,41877.0,127.4887,127.4887,127.4266,127.4621,41877.0
2018-01-19 15:50:00,143.8,143.86,143.78,143.83,41376.0,127.4798,127.533,127.4621,127.5064,41376.0
2018-01-19 15:55:00,143.84,143.93,143.8,143.92,45043.0,127.5153,127.5951,127.4798,127.5862,45043.0
2018-01-22 09:30:00,143.84,144.0,143.84,143.99,130112.0,127.5153,127.6571,127.5153,127.6483,130112.0
2018-01-22 09:35:00,143.98,144.02,143.9,143.9,75076.0,127.6394,127.6749,127.5685,127.5685,75076.0
2018-01-22 09:40:00,143.9,143.99,143.89,143.97,27747.0,127.5685,127.6483,127.5596,127.6305,27747.0
2018-01-22 09:45:00,143.96,144.02,143.94,144.0,27523.0,127.6217,127.6749,127.604,127.6571,27523.0
2018-01-22 09:50:00,144.0,144.01,143.93,144.01,10887.0,127.6571,127.666,127.5951,127.666,10887.0
2018-01-22 09:55:00,144.0,144.11,143.99,144.07,19068.0,127.6571,127.7547,127.6483,127.7192,19068.0
2018-01-22 10:00:00,144.07,144.1,144.05,144.06,26637.0,127.7192,127.7458,127.7015,127.7103,26637.0
2018-01-22 10:05:00,144.04,144.21,144.03,144.2,12511.0,127.6926,127.8433,127.6837,127.8344,12511.0
2018-01-22 10:10:00,144.2,144.29,144.18,144.29,58922.0,127.8344,127.9142,127.8167,127.9142,58922.0
2018-01-22 10:15:00,144.3,144.46,144.29,144.44,24518.0,127.9231,128.0649,127.9142,128.0472,24518.0
2018-01-22 10:20:00,144.44,144.45,144.36,144.37,48100.0,128.0472,128.0561,127.9763,127.9851,48100.0
2018-01-22 10:25:00,144.38,144.41,144.36,144.37,13329.0,127.994,128.0206,127.9763,127.9851,13329.0
2018-01-22 10:30:00,144.38,144.39,144.3,144.38,50425.0,127.994,128.0029,127.9231,127.994,50425.0
2018-01-22 10:35:00,144.38,144.42,144.3,144.34,40854.0,127.994,128.0295,127.9231,127.9586,40854.0
2018-01-22 10:40:00,144.35,144.41,144.32,144.36,19024.0,127.9674,128.0206,127.9408,127.9763,19024.0
2018-01-22 10:45:00,144.36,144.41,144.34,144.41,19000.0,127.9763,128.0206,127.9586,128.0206,19000.0
2018-01-22 10:50:00,144.41,144.42,144.31,144.32,123923.0,128.0206,128.0295,127.932,127.9408,123923.0
2018-01-22 10:55:00,144.33,144.35,144.25,144.25,34510.0,127.9497,127.9674,127.8788,127.8788,34510.0
2018-01-22 11:00:00,144.23,144.31,144.23,144.28,40802.0,127.861,127.932,127.861,127.9054,40802.0
2018-01-22 11:05:00,144.28,144.33,144.27,144.31,20472.0,127.9054,127.9497,127.8965,127.932,20472.0
2018-01-22 11:10:00,144.31,144.33,144.24,144.31,28264.0,127.932,127.9497,127.8699,127.932,28264.0
2018-01-22 11:15:00,144.31,144.33,144.26,144.28,128849.0,127.932,127.9497,127.8876,127.9054,128849.0
2018-01-22 11:20:00,144.3,144.36,144.29,144.36,30931.0,127.9231,127.9763,127.9142,127.9763,30931.0
2018-01-22 11:25:00,144.34,144.35,144.2,144.2,23962.0,127.9586,127.9674,127.8344,127.8344,23962.0
2018-01-22 11:30:00,144.21,144.25,144.17,144.24,49609.0,127.8433,127.8788,127.8078,127.8699,49609.0
2018-01-22 11:35:00,144.24,144.32,144.21,144.32,13173.0,127.8699,127.9408,127.8433,127.9408,13173.0
2018-01-22 11:40:00,144.29,144.34,144.28,144.29,27019.0,127.9142,127.9586,127.9054,127.9142,27019.0
2018-01-22 11:45:00,144.3,144.34,144.25,144.32,23334.0,127.9231,127.9586,127.8788,127.9408,23334.0
2018-01-22 11:50:00,144.33,144.34,144.29,144.29,10118.0,127.9497,127.9586,127.9142,127.9142,10118.0
2018-01-22 11:55:00,144.3,144.44,144.29,144.44,29122.0,127.9231,128.0472,127.9142,128.0472,29122.0
2018-01-22 12:00:00,144.44,144.5,144.39,144.48,17546.0,128.0472,128.1004,128.0029,128.0827,17546.0
2018-01-22 12:05:00,144.5,144.54,144.47,144.49,19546.0,128.1004,128.1359,128.0738,128.0915,19546.0
2018-01-22 12:10:00,144.46,144.55,144.46,144.52,9674.0,128.0649,128.1447,128.0649,128.1181,9674.0
2018-01-22 12:15:00,144.51,144.55,144.5,144.55,14507.0,128.1093,128.1447,128.1004,128.1447,14507.0
2018-01-22 12:20:00,144.54,144.61,144.53,144.58,18090.0,128.1359,128.1979,128.127,128.1713,18090.0
2018-01-22 12:25:00,144.59,144.64,144.56,144.63,14607.0,128.1802,128.2245,128.1536,128.2156,14607.0
2018-01-22 12:30:00,144.62,144.66,144.61,144.63,9657.0,128.2068,128.2422,128.1979,128.2156,9657.0
2018-01-22 12:35:00,144.64,144.68,144.63,144.63,13377.0,128.2245,128.26,128.2156,128.2156,13377.0
2018-01-22 12:40:00,144.65,144.69,144.64,144.69,11826.0,128.2334,128.2688,128.2245,128.2688,11826.0
2018-01-22 12:45:00,144.7,144.7,144.63,144.67,12415.0,128.2777,128.2777,128.2156,128.2511,12415.0
2018-01-22 12:50:00,144.67,144.73,144.65,144.68,22039.0,128.2511,128.3043,128.2334,128.26,22039.0
2018-01-22 12:55:00,144.66,144.69,144.59,144.59,28839.0,128.2422,128.2688,128.1802,128.1802,28839.0
2018-01-22 13:00:00,144.59,144.62,144.54,144.58,13453.0,128.1802,128.2068,128.1359,128.1713,13453.0
2018-01-22 13:05:00,144.56,144.61,144.55,144.59,13445.0,128.1536,128.1979,128.1447,128.1802,13445.0
2018-01-22 13:10:00,144.59,144.66,144.59,144.65,12159.0,128.1802,128.2422,128.1802,128.2334,12159.0
2018-01-22 13:15:00,144.65,144.66,144.61,144.63,10344.0,128.2334,128.2422,128.1979,128.2156,10344.0
2018-01-22 13:20:00,144.65,144.65,144.6,144.61,11480.0,128.2334,128.2334,128.189,128.1979,11480.0
2018-01-22 13:25:00,144.62,144.63,144.6,144.61,12678.0,128.2068,128.2156,128.189,128.1979,12678.0
2018-01-22 13:30:00,144.61,144.65,144.61,144.62,11896.0,128.1979,128.2334,128.1979,128.2068,11896.0
2018-01-22 13:35:00,144.62,144.66,144.6,144.63,42150.0,128.2068,128.2422,128.189,128.2156,42150.0
2018-01-22 13:40:00,144.63,144.68,144.63,144.68,6551.0,128.2156,128.26,128.2156,128.26,6551.0
2018-01-22 13:45:00,144.65,144.68,144.63,144.65,43359.0,128.2334,128.26,128.2156,128.2334,43359.0
2018-01-22 13:50:00,144.64,144.67,144.58,144.58,25229.0,128.2245,128.2511,128.1713,128.1713,25229.0
2018-01-22 13:55:00,144.58,144.65,144.58,144.64,13219.0,128.1713,128.2334,128.1713,128.2245,13219.0
2018-01-22 14:00:00,144.65,144.66,144.58,144.61,11293.0,128.2334,128.2422,128.1713,128.1979,11293.0
2018-01-22 14:05:00,144.61,144.65,144.58,144.58,12970.0,128.1979,128.2334,128.1713,128.1713,12970.0
2018-01-22 14:10:00,144.6,144.62,144.58,144.61,8260.0,128.189,128.2068,128.1713,128.1979,8260.0
2018-01-22 14:15:00,144.62,144.64,144.59,144.61,11059.0,128.2068,128.2245,128.1802,128.1979,11059.0
2018-01-22 14:20:00,144.61,144.62,144.48,144.52,13621.0,128.1979,128.2068,128.0827,128.1181,13621.0
2018-01-22 14:25:00,144.51,144.58,144.51,144.58,10097.0,128.1093,128.1713,128.1093,128.1713,10097.0
2018-01-22 14:30:00,144.57,144.58,144.55,144.58,20699.0,128.1625,128.1713,128.1447,128.1713,20699.0
2018-01-22 14:35:00,144.57,144.62,144.56,144.61,16172.0,128.1625,128.2068,128.1536,128.1979,16172.0
2018-01-22 14:40:00,144.61,144.62,144.59,144.61,26291.0,128.1979,128.2068,128.1802,128.1979,26291.0
2018-01-22 14:45:00,144.61,144.69,144.6,144.67,21320.0,128.1979,128.2688,128.189,128.2511,21320.0
2018-01-22 14:50:00,144.68,144.69,144.66,144.66,12318.0,128.26,128.2688,128.2422,128.2422,12318.0
2018-01-22 14:55:00,144.67,144.68,144.63,144.64,15831.0,128.2511,128.26,128.2156,128.2245,15831.0
2018-01-22 15:00:00,144.62,144.69,144.61,144.68,10044.0,128.2068,128.2688,128.1979,128.26,10044.0
2018-01-22 15:05:00,144.68,144.69,144.66,144.67,24055.0,128.26,128.2688,128.2422,128.2511,24055.0
2018-01-22 15:10:00,144.66,144.69,144.66,144.69,20086.0,128.2422,128.2688,128.2422,128.2688,20086.0
2018-01-22 15:15:00,144.69,144.7,144.65,144.69,27257.0,128.2688,128.2777,128.2334,128.2688,27257.0
2018-01-22 15:20:00,144.69,144.75,144.69,144.72,16055.0,128.2688,128.322,128.2688,128.2954,16055.0
2018-01-22 15:25:00,144.71,144.74,144.71,144.72,24939.0,128.2866,128.3132,128.2866,128.2954,24939.0
2018-01-22 15:30:00,144.73,144.77,144.68,144.73,47014.0,128.3043,128.3398,128.26,128.3043,47014.0
2018-01-22 15:35:00,144.72,144.75,144.69,144.75,26566.0,128.2954,128.322,128.2688,128.322,26566.0
2018-01-22 15:40:00,144.75,144.8,144.74,144.78,33969.0,128.322,128.3663,128.3132,128.3486,33969.0
2018-01-22 15:45:00,144.79,144.95,144.79,144.95,40913.0,128.3575,128.4993,128.3575,128.4993,40913.0
2018-01-22 15:50:00,144.97,144.99,144.91,144.94,233492.0,128.5171,128.5348,128.4639,128.4905,233492.0
2018-01-22 15:55:00,144.93,145.06,144.91,145.06,190793.0,128.4816,128.5968,128.4639,128.5968,190793.0
2018-01-23 09:30:00,145.1,145.22,145.07,145.17,129628.0,128.6323,128.7387,128.6057,128.6944,129628.0
2018-01-23 09:35:00,145.16,145.21,145.13,145.19,51933.0,128.6855,128.7298,128.6589,128.7121,51933.0
2018-01-23 09:40:00,145.21,145.25,145.17,145.25,38351.0,128.7298,128.7653,128.6944,128.7653,38351.0
2018-01-23 09:45:00,145.27,145.39,145.27,145.38,23981.0,128.783,128.8894,128.783,128.8805,23981.0
2018-01-23 09:50:00,145.39,145.39,145.2,145.2,30705.0,128.8894,128.8894,128.721,128.721,30705.0
2018-01-23 09:55:00,145.21,145.21,144.92,145.06,89427.0,128.7298,128.7298,128.4727,128.5968,89427.0
2018-01-23 10:00:00,145.03,145.11,144.95,144.97,41139.0,128.5702,128.6412,128.4993,128.5171,41139.0
2018-01-23 10:05:00,144.97,145.08,144.97,145.08,21249.0,128.5171,128.6146,128.5171,128.6146,21249.0
2018-01-23 10:10:00,145.08,145.24,145.07,145.18,60978.0,128.6146,128.7564,128.6057,128.7032,60978.0
2018-01-23 10:15:00,145.18,145.24,145.17,145.23,38441.0,128.7032,128.7564,128.6944,128.7475,38441.0
2018-01-23 10:20:00,145.21,145.22,145.04,145.11,32050.0,128.7298,128.7387,128.5791,128.6412,32050.0
2018-01-23 10:25:00,145.11,145.18,145.08,145.16,19990.0,128.6412,128.7032,128.6146,128.6855,19990.0
2018-01-23 10:30:00,145.18,145.24,145.12,145.22,25269.0,128.7032,128.7564,128.65,128.7387,25269.0
2018-01-23 10:35:00,145.21,145.28,145.19,145.25,20902.0,128.7298,128.7919,128.7121,128.7653,20902.0
2018-01-23 10:40:00,145.24,145.3,145.18,145.29,27038.0,128.7564,128.8096,128.7032,128.8007,27038.0
2018-01-23 10:45:00,145.28,145.29,145.24,145.28,11462.0,128.7919,128.8007,128.7564,128.7919,11462.0
2018-01-23 10:50:00,145.28,145.34,145.27,145.31,16009.0,128.7919,128.8451,128.783,128.8185,16009.0
2018-01-23 10:55:00,145.33,145.46,145.32,145.44,49649.0,128.8362,128.9514,128.8273,128.9337,49649.0
2018-01-23 11:00:00,145.44,145.52,145.39,145.42,33300.0,128.9337,129.0046,128.8894,128.916,33300.0
2018-01-23 11:05:00,145.43,145.44,145.38,145.41,24872.0,128.9248,128.9337,128.8805,128.9071,24872.0
2018-01-23 11:10:00,145.42,145.46,145.4,145.41,23648.0,128.916,128.9514,128.8983,128.9071,23648.0
2018-01-23 11:15:00,145.43,145.44,145.39,145.4,37058.0,128.9248,128.9337,128.8894,128.8983,37058.0
2018-01-23 11:20:00,145.41,145.48,145.4,145.45,35636.0,128.9071,128.9692,128.8983,128.9426,35636.0
2018-01-23 11:25:00,145.46,145.48,145.37,145.41,13393.0,128.9514,128.9692,128.8717,128.9071,13393.0
2018-01-23 11:30:00,145.4,145.44,145.37,145.44,22829.0,128.8983,128.9337,128.8717,128.9337,22829.0
2018-01-23 11:35:00,145.43,145.43,145.37,145.38,11301.0,128.9248,128.9248,128.8717,128.8805,11301.0
2018-01-23 11:40:00,145.36,145.42,145.27,145.32,35560.0,128.8628,128.916,128.783,128.8273,35560.0
2018-01-23 11:45:00,145.32,145.36,145.29,145.29,15302.0,128.8273,128.8628,128.8007,128.8007,15302.0
2018-01-23 11:50:00,145.27,145.32,145.21,145.32,19425.0,128.783,128.8273,128.7298,128.8273,19425.0
2018-01-23 11:55:00,145.32,145.33,145.29,145.3,11353.0,128.8273,128.8362,128.8007,128.8096,11353.0
2018-01-23 12:00:00,145.3,145.37,145.28,145.32,16953.0,128.8096,128.8717,128.7919,128.8273,16953.0
2018-01-23 12:05:00,145.32,145.34,145.27,145.28,18913.0,128.8273,128.8451,128.783,128.7919,18913.0
2018-01-23 12:10:00,145.28,145.31,145.25,145.27,14444.0,128.7919,128.8185,128.7653,128.783,14444.0
2018-01-23 12:15:00,145.3,145.33,145.28,145.3,6281.0,128.8096,128.8362,128.7919,128.8096,6281.0
2018-01-23 12:20:00,145.31,145.37,145.3,145.32,13501.0,128.8185,128.8717,128.8096,128.8273,13501.0
2018-01-23 12:25:00,145.31,145.36,145.3,145.31,12710.0,128.8185,128.8628,128.8096,128.8185,12710.0
2018-01-23 12:30:00,145.31,145.37,145.3,145.36,11029.0,128.8185,128.8717,128.8096,128.8628,11029.0
2018-01-23 12:35:00,145.36,145.38,145.34,145.35,6017.0,128.8628,128.8805,128.8451,128.8539,6017.0
2018-01-23 12:40:00,145.35,145.35,145.26,145.29,10695.0,128.8539,128.8539,128.7741,128.8007,10695.0
2018-01-23 12:45:00,145.3,145.33,145.28,145.29,26163.0,128.8096,128.8362,128.7919,128.8007,26163.0
2018-01-23 12:50:00,145.28,145.28,145.2,145.27,12457.0,128.7919,128.7919,128.721,128.783,12457.0
2018-01-23 12:55:00,145.27,145.33,145.27,145.33,10315.0,128.783,128.8362,128.783,128.8362,10315.0
2018-01-23 13:00:00,145.31,145.36,145.3,145.33,12879.0,128.8185,128.8628,128.8096,128.8362,12879.0
2018-01-23 13:05:00,145.32,145.4,145.31,145.36,16195.0,128.8273,128.8983,128.8185,128.8628,16195.0
2018-01-23 13:10:00,145.36,145.37,145.28,145.31,4990.0,128.8628,128.8717,128.7919,128.8185,4990.0
2018-01-23 13:15:00,145.31,145.34,145.31,145.32,6880.0,128.8185,128.8451,128.8185,128.8273,6880.0
2018-01-23 13:20:00,145.31,145.34,145.29,145.34,14467.0,128.8185,128.8451,128.8007,128.8451,14467.0
2018-01-23 13:25:00,145.32,145.37,145.32,145.35,9306.0,128.8273,128.8717,128.8273,128.8539,9306.0
2018-01-23 13:30:00,145.36,145.4,145.35,145.39,9858.0,128.8628,128.8983,128.8539,128.8894,9858.0
2018-01-23 13:35:00,145.38,145.4,145.35,145.39,24259.0,128.8805,128.8983,128.8539,128.8894,24259.0
2018-01-23 13:40:00,145.4,145.47,145.39,145.41,50243.0,128.8983,128.9603,128.8894,128.9071,50243.0
2018-01-23 13:45:00,145.42,145.5,145.41,145.46,22590.0,128.916,128.9869,128.9071,128.9514,22590.0
2018-01-23 13:50:00,145.46,145.53,145.46,145.49,13666.0,128.9514,129.0135,128.9514,128.978,13666.0
2018-01-23 13:55:00,145.5,145.52,145.47,145.5,28410.0,128.9869,129.0046,128.9603,128.9869,28410.0
2018-01-23 14:00:00,145.5,145.51,145.42,145.43,47130.0,128.9869,128.9958,128.916,128.9248,47130.0
2018-01-23 14:05:00,145.45,145.47,145.42,145.44,11159.0,128.9426,128.9603,128.916,128.9337,11159.0
2018-01-23 14:10:00,145.44,145.46,145.38,145.41,26323.0,128.9337,128.9514,128.8805,128.9071,26323.0
2018-01-23 14:15:00,145.4,145.4,145.27,145.31,44914.0,128.8983,128.8983,128.783,128.8185,44914.0
2018-01-23 14:20:00,145.27,145.31,145.23,145.31,14738.0,128.783,128.8185,128.7475,128.8185,14738.0
2018-01-23 14:25:00,145.3,145.36,145.26,145.36,10972.0,128.8096,128.8628,128.7741,128.8628,10972.0
2018-01-23 14:30:00,145.36,145.38,145.34,145.37,13643.0,128.8628,128.8805,128.8451,128.8717,13643.0
2018-01-23 14:35:00,145.37,145.43,145.36,145.41,22205.0,128.8717,128.9248,128.8628,128.9071,22205.0
2018-01-23 14:40:00,145.42,145.46,145.41,145.46,24154.0,128.916,128.9514,128.9071,128.9514,24154.0
2018-01-23 14:45:00,145.45,145.51,145.44,145.46,21276.0,128.9426,128.9958,128.9337,128.9514,21276.0
2018-01-23 14:50:00,145.49,145.57,145.49,145.52,22446.0,128.978,129.049,128.978,129.0046,22446.0
2018-01-23 14:55:00,145.52,145.55,145.48,145.51,28272.0,129.0046,129.0312,128.9692,128.9958,28272.0
2018-01-23 15:00:00,145.51,145.51,145.44,145.47,23703.0,128.9958,128.9958,128.9337,128.9603,23703.0
2018-01-23 15:05:00,145.49,145.49,145.39,145.43,21718.0,128.978,128.978,128.8894,128.9248,21718.0
2018-01-23 15:10:00,145.43,145.47,145.32,145.33,28475.0,128.9248,128.9603,128.8273,128.8362,28475.0
2018-01-23 15:15:00,145.33,145.4,145.32,145.36,25653.0,128.8362,128.8983,128.8273,128.8628,25653.0
2018-01-23 15:20:00,145.35,145.43,145.34,145.42,24844.0,128.8539,128.9248,128.8451,128.916,24844.0
2018-01-23 15:25:00,145.43,145.43,145.37,145.42,27662.0,128.9248,128.9248,128.8717,128.916,27662.0
2018-01-23 15:30:00,145.44,145.47,145.4,145.46,18839.0,128.9337,128.9603,128.8983,128.9514,18839.0
2018-01-23 15:35:00,145.46,145.46,145.41,145.46,22594.0,128.9514,128.9514,128.9071,128.9514,22594.0
2018-01-23 15:40:00,145.44,145.47,145.4,145.46,20152.0,128.9337,128.9603,128.8983,128.9514,20152.0
2018-01-23 15:45:00,145.47,145.54,145.47,145.54,19223.0,128.9603,129.0224,128.9603,129.0224,19223.0
2018-01-23 15:50:00,145.55,145.55,145.44,145.46,30630.0,129.0312,129.0312,128.9337,128.9514,30630.0
2018-01-23 15:55:00,145.46,145.53,145.42,145.44,45598.0,128.9514,129.0135,128.916,128.9337,45598.0
2018-01-24 09:30:00,145.85,145.91,145.76,145.8,112967.0,129.2972,129.3504,129.2174,129.2529,112967.0
2018-01-24 09:35:00,145.8,145.83,145.65,145.67,33465.0,129.2529,129.2795,129.1199,129.1376,33465.0
2018-01-24 09:40:00,145.68,145.8,145.67,145.76,18817.0,129.1465,129.2529,129.1376,129.2174,18817.0
2018-01-24 09:45:00,145.75,145.83,145.73,145.76,20670.0,129.2085,129.2795,129.1908,129.2174,20670.0
2018-01-24 09:50:00,145.76,145.78,145.68,145.74,20593.0,129.2174,129.2351,129.1465,129.1997,20593.0
2018-01-24 09:55:00,145.75,145.97,145.74,145.95,33609.0,129.2085,129.4036,129.1997,129.3858,33609.0
2018-01-24 10:00:00,145.95,146.1,145.91,146.06,117871.0,129.3858,129.5188,129.3504,129.4833,117871.0
2018-01-24 10:05:00,146.06,146.08,145.99,146.05,22148.0,129.4833,129.5011,129.4213,129.4745,22148.0
2018-01-24 10:10:00,146.04,146.09,146.0,146.06,23230.0,129.4656,129.5099,129.4302,129.4833,23230.0
2018-01-24 10:15:00,146.08,146.11,145.93,145.95,28977.0,129.5011,129.5277,129.3681,129.3858,28977.0
2018-01-24 10:20:00,145.94,146.0,145.9,145.93,59573.0,129.377,129.4302,129.3415,129.3681,59573.0
2018-01-24 10:25:00,145.93,145.97,145.92,145.95,17451.0,129.3681,129.4036,129.3592,129.3858,17451.0
2018-01-24 10:30:00,145.95,146.02,145.95,146.0,10086.0,129.3858,129.4479,129.3858,129.4302,10086.0
2018-01-24 10:35:00,146.01,146.11,146.0,146.03,28447.0,129.439,129.5277,129.4302,129.4568,28447.0
2018-01-24 10:40:00,146.03,146.11,146.02,146.03,26334.0,129.4568,129.5277,129.4479,129.4568,26334.0
2018-01-24 10:45:00,146.03,146.08,146.01,146.04,32707.0,129.4568,129.5011,129.439,129.4656,32707.0
2018-01-24 10:50:00,146.02,146.02,145.96,146.0,25161.0,129.4479,129.4479,129.3947,129.4302,25161.0
2018-01-24 10:55:00,145.99,145.99,145.79,145.85,73288.0,129.4213,129.4213,129.244,129.2972,73288.0
2018-01-24 11:00:00,145.86,145.93,145.86,145.9,64144.0,129.306,129.3681,129.306,129.3415,64144.0
2018-01-24 11:05:00,145.9,145.95,145.81,145.82,26928.0,129.3415,129.3858,129.2617,129.2706,26928.0
2018-01-24 11:10:00,145.84,145.84,145.46,145.46,94466.0,129.2883,129.2883,128.9514,128.9514,94466.0
2018-01-24 11:15:00,145.47,145.52,145.33,145.52,86224.0,128.9603,129.0046,128.8362,129.0046,86224.0
2018-01-24 11:20:00,145.53,145.59,145.49,145.5,42580.0,129.0135,129.0667,128.978,128.9869,42580.0
2018-01-24 11:25:00,145.51,145.56,145.42,145.43,21133.0,128.9958,129.0401,128.916,128.9248,21133.0
2018-01-24 11:30:00,145.41,145.41,145.15,145.18,38898.0,128.9071,128.9071,128.6766,128.7032,38898.0
2018-01-24 11:35:00,145.2,145.29,145.01,145.14,78526.0,128.721,128.8007,128.5525,128.6678,78526.0
2018-01-24 11:40:00,145.12,145.3,145.12,145.29,38298.0,128.65,128.8096,128.65,128.8007,38298.0
2018-01-24 11:45:00,145.32,145.33,145.18,145.18,59436.0,128.8273,128.8362,128.7032,128.7032,59436.0
2018-01-24 11:50:00,145.19,145.41,145.19,145.39,14953.0,128.7121,128.9071,128.7121,128.8894,14953.0
2018-01-24 11:55:00,145.37,145.37,145.27,145.28,9521.0,128.8717,128.8717,128.783,128.7919,9521.0
2018-01-24 12:00:00,145.3,145.3,145.14,145.23,18679.0,128.8096,128.8096,128.6678,128.7475,18679.0
2018-01-24 12:05:00,145.23,145.32,145.21,145.25,12343.0,128.7475,128.8273,128.7298,128.7653,12343.0
2018-01-24 12:10:00,145.23,145.34,145.22,145.33,14638.0,128.7475,128.8451,128.7387,128.8362,14638.0
2018-01-24 12:15:00,145.33,145.35,145.19,145.26,51404.0,128.8362,128.8539,128.7121,128.7741,51404.0
2018-01-24 12:20:00,145.28,145.28,145.04,145.04,27144.0,128.7919,128.7919,128.5791,128.5791,27144.0
2018-01-24 12:25:00,145.04,145.12,144.97,145.08,24342.0,128.5791,128.65,128.5171,128.6146,24342.0
2018-01-24 12:30:00,145.08,145.1,145.02,145.06,22156.0,128.6146,128.6323,128.5614,128.5968,22156.0
2018-01-24 12:35:00,145.03,145.05,144.91,144.91,35952.0,128.5702,128.588,128.4639,128.4639,35952.0
2018-01-24 12:40:00,144.9,145.0,144.83,144.94,34451.0,128.455,128.5436,128.3929,128.4905,34451.0
2018-01-24 12:45:00,144.94,144.99,144.83,144.98,22071.0,128.4905,128.5348,128.3929,128.5259,22071.0
2018-01-24 12:50:00,144.98,145.01,144.95,145.01,27964.0,128.5259,128.5525,128.4993,128.5525,27964.0
2018-01-24 12:55:00,145.0,145.09,144.99,145.04,17591.0,128.5436,128.6234,128.5348,128.5791,17591.0
2018-01-24 13:00:00,145.03,145.06,144.93,144.94,8177.0,128.5702,128.5968,128.4816,128.4905,8177.0
2018-01-24 13:05:00,144.94,144.95,144.71,144.73,26254.0,128.4905,128.4993,128.2866,128.3043,26254.0
2018-01-24 13:10:00,144.7,144.77,144.64,144.74,42439.0,128.2777,128.3398,128.2245,128.3132,42439.0
2018-01-24 13:15:00,144.73,144.73,144.63,144.7,29009.0,128.3043,128.3043,128.2156,128.2777,29009.0
2018-01-24 13:20:00,144.69,144.81,144.65,144.81,23753.0,128.2688,128.3752,128.2334,128.3752,23753.0
2018-01-24 13:25:00,144.81,145.04,144.81,145.02,19951.0,128.3752,128.5791,128.3752,128.5614,19951.0
2018-01-24 13:30:00,145.0,145.18,145.0,145.18,63014.0,128.5436,128.7032,128.5436,128.7032,63014.0
2018-01-24 13:35:00,145.19,145.27,145.05,145.15,112728.0,128.7121,128.783,128.588,128.6766,112728.0
2018-01-24 13:40:00,145.13,145.29,145.1,145.27,21648.0,128.6589,128.8007,128.6323,128.783,21648.0
2018-01-24 13:45:00,145.26,145.33,145.21,145.31,43283.0,128.7741,128.8362,128.7298,128.8185,43283.0
2018-01-24 13:50:00,145.31,145.39,145.22,145.39,27375.0,128.8185,128.8894,128.7387,128.8894,27375.0
2018-01-24 13:55:00,145.4,145.42,145.22,145.27,43553.0,128.8983,128.916,128.7387,128.783,43553.0
2018-01-24 14:00:00,145.3,145.34,145.23,145.26,46475.0,128.8096,128.8451,128.7475,128.7741,46475.0
2018-01-24 14:05:00,145.25,145.33,145.24,145.25,69373.0,128.7653,128.8362,128.7564,128.7653,69373.0
2018-01-24 14:10:00,145.27,145.33,145.21,145.29,23183.0,128.783,128.8362,128.7298,128.8007,23183.0
2018-01-24 14:15:00,145.29,145.47,145.26,145.46,36974.0,128.8007,128.9603,128.7741,128.9514,36974.0
2018-01-24 14:20:00,145.45,145.48,145.35,145.36,32087.0,128.9426,128.9692,128.8539,128.8628,32087.0
2018-01-24 14:25:00,145.36,145.48,145.36,145.47,27775.0,128.8628,128.9692,128.8628,128.9603,27775.0
2018-01-24 14:30:00,145.47,145.48,145.35,145.41,80605.0,128.9603,128.9692,128.8539,128.9071,80605.0
2018-01-24 14:35:00,145.41,145.42,145.35,145.4,27688.0,128.9071,128.916,128.8539,128.8983,27688.0
2018-01-24 14:40:00,145.4,145.43,145.38,145.43,26799.0,128.8983,128.9248,128.8805,128.9248,26799.0
2018-01-24 14:45:00,145.45,145.6,145.45,145.54,28945.0,128.9426,129.0756,128.9426,129.0224,28945.0
2018-01-24 14:50:00,145.53,145.54,145.42,145.42,22983.0,129.0135,129.0224,128.916,128.916,22983.0
2018-01-24 14:55:00,145.44,145.48,145.43,145.46,13866.0,128.9337,128.9692,128.9248,128.9514,13866.0
2018-01-24 15:00:00,145.45,145.45,145.27,145.29,83147.0,128.9426,128.9426,128.783,128.8007,83147.0
2018-01-24 15:05:00,145.28,145.4,145.28,145.4,37708.0,128.7919,128.8983,128.7919,128.8983,37708.0
2018-01-24 15:10:00,145.39,145.43,145.3,145.34,49416.0,128.8894,128.9248,128.8096,128.8451,49416.0
2018-01-24 15:15:00,145.33,145.39,145.27,145.31,34661.0,128.8362,128.8894,128.783,128.8185,34661.0
2018-01-24 15:20:00,145.31,145.36,145.29,145.36,13950.0,128.8185,128.8628,128.8007,128.8628,13950.0
2018-01-24 15:25:00,145.38,145.4,145.31,145.36,41833.0,128.8805,128.8983,128.8185,128.8628,41833.0
2018-01-24 15:30:00,145.37,145.4,145.23,145.27,24771.0,128.8717,128.8983,128.7475,128.783,24771.0
2018-01-24 15:35:00,145.3,145.38,145.29,145.34,31569.0,128.8096,128.8805,128.8007,128.8451,31569.0
2018-01-24 15:40:00,145.31,145.35,145.26,145.34,20730.0,128.8185,128.8539,128.7741,128.8451,20730.0
2018-01-24 15:45:00,145.36,145.59,145.35,145.49,87990.0,128.8628,129.0667,128.8539,128.978,87990.0
2018-01-24 15:50:00,145.48,145.48,145.36,145.37,92311.0,128.9692,128.9692,128.8628,128.8717,92311.0
2018-01-24 15:55:00,145.37,145.4,145.24,145.27,112235.0,128.8717,128.8983,128.7564,128.783,112235.0
2018-01-25 09:30:00,145.84,145.84,145.69,145.71,80759.0,129.2883,129.2883,129.1553,129.1731,80759.0
2018-01-25 09:35:00,145.75,145.8,145.46,145.46,44400.0,129.2085,129.2529,128.9514,128.9514,44400.0
2018-01-25 09:40:00,145.44,145.67,145.42,145.62,45113.0,128.9337,129.1376,128.916,129.0933,45113.0
2018-01-25 09:45:00,145.57,145.58,145.46,145.54,15580.0,129.049,129.0578,128.9514,129.0224,15580.0
2018-01-25 09:50:00,145.56,145.56,145.34,145.37,35326.0,129.0401,129.0401,128.8451,128.8717,35326.0
2018-01-25 09:55:00,145.37,145.37,145.03,145.15,51993.0,128.8717,128.8717,128.5702,128.6766,51993.0
2018-01-25 10:00:00,145.14,145.27,145.02,145.27,80515.0,128.6678,128.783,128.5614,128.783,80515.0
2018-01-25 10:05:00,145.25,145.35,145.06,145.07,35248.0,128.7653,128.8539,128.5968,128.6057,35248.0
2018-01-25 10:10:00,145.05,145.16,145.02,145.13,21483.0,128.588,128.6855,128.5614,128.6589,21483.0
2018-01-25 10:15:00,145.14,145.3,145.13,145.3,27587.0,128.6678,128.8096,128.6589,128.8096,27587.0
2018-01-25 10:20:00,145.29,145.42,145.27,145.37,38911.0,128.8007,128.916,128.783,128.8717,38911.0
2018-01-25 10:25:00,145.36,145.37,145.17,145.23,33128.0,128.8628,128.8717,128.6944,128.7475,33128.0
2018-01-25 10:30:00,145.27,145.43,145.21,145.43,24689.0,128.783,128.9248,128.7298,128.9248,24689.0
2018-01-25 10:35:00,145.43,145.47,145.33,145.33,30376.0,128.9248,128.9603,128.8362,128.8362,30376.0
2018-01-25 10:40:00,145.3,145.34,145.24,145.24,18163.0,128.8096,128.8451,128.7564,128.7564,18163.0
2018-01-25 10:45:00,145.28,145.34,145.12,145.25,54709.0,128.7919,128.8451,128.65,128.7653,54709.0
2018-01-25 10:50:00,145.27,145.35,145.25,145.3,16931.0,128.783,128.8539,128.7653,128.8096,16931.0
2018-01-25 10:55:00,145.32,145.38,145.27,145.29,11916.0,128.8273,128.8805,128.783,128.8007,11916.0
2018-01-25 11:00:00,145.26,145.35,145.24,145.33,9310.0,128.7741,128.8539,128.7564,128.8362,9310.0
2018-01-25 11:05:00,145.32,145.39,145.32,145.34,12604.0,128.8273,128.8894,128.8273,128.8451,12604.0
2018-01-25 11:10:00,145.34,145.47,145.34,145.42,72827.0,128.8451,128.9603,128.8451,128.916,72827.0
2018-01-25 11:15:00,145.38,145.44,145.34,145.36,24596.0,128.8805,128.9337,128.8451,128.8628,24596.0
2018-01-25 11:20:00,145.37,145.38,145.33,145.38,7646.0,128.8717,128.8805,128.8362,128.8805,7646.0
2018-01-25 11:25:00,145.4,145.42,145.35,145.41,22082.0,128.8983,128.916,128.8539,128.9071,22082.0
2018-01-25 11:30:00,145.42,145.47,145.4,145.46,23511.0,128.916,128.9603,128.8983,128.9514,23511.0
2018-01-25 11:35:00,145.46,145.56,145.46,145.55,46772.0,128.9514,129.0401,128.9514,129.0312,46772.0
2018-01-25 11:40:00,145.56,145.66,145.54,145.66,35297.0,129.0401,129.1287,129.0224,129.1287,35297.0
2018-01-25 11:45:00,145.64,145.64,145.51,145.54,79091.0,129.111,129.111,128.9958,129.0224,79091.0
2018-01-25 11:50:00,145.54,145.57,145.47,145.52,1470299.0,129.0224,129.049,128.9603,129.0046,1470299.0
2018-01-25 11:55:00,145.51,145.56,145.5,145.52,18218.0,128.9958,129.0401,128.9869,129.0046,18218.0
2018-01-25 12:00:00,145.54,145.59,145.52,145.59,6394.0,129.0224,129.0667,129.0046,129.0667,6394.0
2018-01-25 12:05:00,145.59,145.65,145.56,145.57,17618.0,129.0667,129.1199,129.0401,129.049,17618.0
2018-01-25 12:10:00,145.58,145.68,145.58,145.63,21114.0,129.0578,129.1465,129.0578,129.1021,21114.0
2018-01-25 12:15:00,145.65,145.66,145.61,145.65,20411.0,129.1199,129.1287,129.0844,129.1199,20411.0
2018-01-25 12:20:00,145.64,145.64,145.47,145.51,40370.0,129.111,129.111,128.9603,128.9958,40370.0
2018-01-25 12:25:00,145.53,145.56,145.49,145.54,22437.0,129.0135,129.0401,128.978,129.0224,22437.0
2018-01-25 12:30:00,145.54,145.59,145.5,145.55,37996.0,129.0224,129.0667,128.9869,129.0312,37996.0
2018-01-25 12:35:00,145.54,145.58,145.51,145.53,32949.0,129.0224,129.0578,128.9958,129.0135,32949.0
2018-01-25 12:40:00,145.53,145.53,145.44,145.49,65010.0,129.0135,129.0135,128.9337,128.978,65010.0
2018-01-25 12:45:00,145.47,145.57,145.47,145.53,20650.0,128.9603,129.049,128.9603,129.0135,20650.0
2018-01-25 12:50:00,145.52,145.54,145.4,145.43,32366.0,129.0046,129.0224,128.8983,128.9248,32366.0
2018-01-25 12:55:00,145.43,145.47,145.42,145.46,26704.0,128.9248,128.9603,128.916,128.9514,26704.0
2018-01-25 13:00:00,145.43,145.43,145.3,145.33,63548.0,128.9248,128.9248,128.8096,128.8362,63548.0
2018-01-25 13:05:00,145.32,145.42,145.31,145.39,37067.0,128.8273,128.916,128.8185,128.8894,37067.0
2018-01-25 13:10:00,145.41,145.49,145.4,145.49,10212.0,128.9071,128.978,128.8983,128.978,10212.0
2018-01-25 13:15:00,145.46,145.49,145.42,145.49,29293.0,128.9514,128.978,128.916,128.978,29293.0
2018-01-25 13:20:00,145.49,145.49,145.39,145.41,20759.0,128.978,128.978,128.8894,128.9071,20759.0
2018-01-25 13:25:00,145.42,145.43,145.37,145.39,24890.0,128.916,128.9248,128.8717,128.8894,24890.0
2018-01-25 13:30:00,145.37,145.4,145.35,145.39,19585.0,128.8717,128.8983,128.8539,128.8894,19585.0
2018-01-25 13:35:00,145.38,145.47,145.38,145.47,8473.0,128.8805,128.9603,128.8805,128.9603,8473.0
2018-01-25 13:40:00,145.47,145.53,145.46,145.51,13050.0,128.9603,129.0135,128.9514,128.9958,13050.0
2018-01-25 13:45:00,145.52,145.56,145.5,145.51,7082.0,129.0046,129.0401,128.9869,128.9958,7082.0
2018-01-25 13:50:00,145.53,145.61,145.51,145.59,17902.0,129.0135,129.0844,128.9958,129.0667,17902.0
2018-01-25 13:55:00,145.6,145.6,145.54,145.54,11576.0,129.0756,129.0756,129.0224,129.0224,11576.0
2018-01-25 14:00:00,145.54,145.57,145.5,145.5,12528.0,129.0224,129.049,128.9869,128.9869,12528.0
2018-01-25 14:05:00,145.5,145.58,145.5,145.54,11954.0,128.9869,129.0578,128.9869,129.0224,11954.0
2018-01-25 14:10:00,145.55,145.55,145.21,145.33,111559.0,129.0312,129.0312,128.7298,128.8362,111559.0
2018-01-25 14:15:00,145.32,145.35,145.25,145.35,38450.0,128.8273,128.8539,128.7653,128.8539,38450.0
2018-01-25 14:20:00,145.36,145.39,145.27,145.27,14900.0,128.8628,128.8894,128.783,128.783,14900.0
2018-01-25 14:25:00,145.26,145.34,145.23,145.29,36715.0,128.7741,128.8451,128.7475,128.8007,36715.0
2018-01-25 14:30:00,145.31,145.33,145.24,145.26,24769.0,128.8185,128.8362,128.7564,128.7741,24769.0
2018-01-25 14:35:00,145.25,145.26,145.07,145.13,52114.0,128.7653,128.7741,128.6057,128.6589,52114.0
2018-01-25 14:40:00,145.13,145.17,145.08,145.16,48079.0,128.6589,128.6944,128.6146,128.6855,48079.0
2018-01-25 14:45:00,145.16,145.17,145.04,145.15,23289.0,128.6855,128.6944,128.5791,128.6766,23289.0
2018-01-25 14:50:00,145.15,145.16,144.97,145.01,48716.0,128.6766,128.6855,128.5171,128.5525,48716.0
2018-01-25 14:55:00,145.07,145.17,145.04,145.04,27269.0,128.6057,128.6944,128.5791,128.5791,27269.0
2018-01-25 15:00:00,145.04,145.08,144.96,145.03,25218.0,128.5791,128.6146,128.5082,128.5702,25218.0
2018-01-25 15:05:00,145.04,145.12,145.03,145.04,30909.0,128.5791,128.65,128.5702,128.5791,30909.0
2018-01-25 15:10:00,145.02,145.02,144.87,144.94,41976.0,128.5614,128.5614,128.4284,128.4905,41976.0
2018-01-25 15:15:00,144.97,145.15,144.96,145.11,32856.0,128.5171,128.6766,128.5082,128.6412,32856.0
2018-01-25 15:20:00,145.13,145.21,145.13,145.19,47461.0,128.6589,128.7298,128.6589,128.7121,47461.0
2018-01-25 15:25:00,145.21,145.26,145.19,145.21,18935.0,128.7298,128.7741,128.7121,128.7298,18935.0
2018-01-25 15:30:00,145.21,145.27,145.14,145.2,29260.0,128.7298,128.783,128.6678,128.721,29260.0
2018-01-25 15:35:00,145.19,145.19,145.13,145.17,19295.0,128.7121,128.7121,128.6589,128.6944,19295.0
2018-01-25 15:40:00,145.18,145.27,145.13,145.23,25748.0,128.7032,128.783,128.6589,128.7475,25748.0
2018-01-25 15:45:00,145.22,145.31,145.22,145.25,23177.0,128.7387,128.8185,128.7387,128.7653,23177.0
2018-01-25 15:50:00,145.25,145.36,145.25,145.28,26798.0,128.7653,128.8628,128.7653,128.7919,26798.0
2018-01-25 15:55:00,145.27,145.38,145.26,145.34,93861.0,128.783,128.8805,128.7741,128.8451,93861.0
2018-01-26 09:30:00,145.82,145.89,145.64,145.67,99666.0,129.2706,129.3326,129.111,129.1376,99666.0
2018-01-26 09:35:00,145.69,145.76,145.68,145.74,19278.0,129.1553,129.2174,129.1465,129.1997,19278.0
2018-01-26 09:40:00,145.77,145.79,145.69,145.7,15940.0,129.2263,129.244,129.1553,129.1642,15940.0
2018-01-26 09:45:00,145.72,145.75,145.62,145.74,25380.0,129.1819,129.2085,129.0933,129.1997,25380.0
2018-01-26 09:50:00,145.75,145.82,145.73,145.82,14042.0,129.2085,129.2706,129.1908,129.2706,14042.0
2018-01-26 09:55:00,145.84,145.88,145.82,145.85,6118.0,129.2883,129.3238,129.2706,129.2972,6118.0
2018-01-26 10:00:00,145.84,145.93,145.83,145.87,45888.0,129.2883,129.3681,129.2795,129.3149,45888.0
2018-01-26 10:05:00,145.85,145.94,145.83,145.94,7507.0,129.2972,129.377,129.2795,129.377,7507.0
2018-01-26 10:10:00,145.93,145.93,145.81,145.81,11001.0,129.3681,129.3681,129.2617,129.2617,11001.0
2018-01-26 10:15:00,145.79,145.82,145.7,145.82,16105.0,129.244,129.2706,129.1642,129.2706,16105.0
2018-01-26 10:20:00,145.85,145.86,145.75,145.77,30376.0,129.2972,129.306,129.2085,129.2263,30376.0
2018-01-26 10:25:00,145.75,145.82,145.74,145.78,9623.0,129.2085,129.2706,129.1997,129.2351,9623.0
2018-01-26 10:30:00,145.78,145.88,145.78,145.87,38900.0,129.2351,129.3238,129.2351,129.3149,38900.0
2018-01-26 10:35:00,145.86,146.02,145.86,145.99,41403.0,129.306,129.4479,129.306,129.4213,41403.0
2018-01-26 10:40:00,146.03,146.09,146.0,146.04,19994.0,129.4568,129.5099,129.4302,129.4656,19994.0
2018-01-26 10:45:00,146.03,146.05,145.94,145.96,10534.0,129.4568,129.4745,129.377,129.3947,10534.0
2018-01-26 10:50:00,145.97,146.05,145.96,146.01,13195.0,129.4036,129.4745,129.3947,129.439,13195.0
2018-01-26 10:55:00,146.0,146.01,145.94,145.94,24477.0,129.4302,129.439,129.377,129.377,24477.0
2018-01-26 11:00:00,145.95,145.98,145.89,145.91,14046.0,129.3858,129.4124,129.3326,129.3504,14046.0
2018-01-26 11:05:00,145.88,146.0,145.87,145.99,16421.0,129.3238,129.4302,129.3149,129.4213,16421.0
2018-01-26 11:10:00,145.99,146.01,145.94,145.95,13615.0,129.4213,129.439,129.377,129.3858,13615.0
2018-01-26 11:15:00,145.96,146.02,145.92,146.0,7562.0,129.3947,129.4479,129.3592,129.4302,7562.0
2018-01-26 11:20:00,146.0,146.04,145.97,146.04,90162.0,129.4302,129.4656,129.4036,129.4656,90162.0
2018-01-26 11:25:00,146.04,146.04,145.97,146.0,18278.0,129.4656,129.4656,129.4036,129.4302,18278.0
2018-01-26 11:30:00,146.01,146.06,146.01,146.05,20387.0,129.439,129.4833,129.439,129.4745,20387.0
2018-01-26 11:35:00,146.05,146.05,145.99,146.01,12008.0,129.4745,129.4745,129.4213,129.439,12008.0
2018-01-26 11:40:00,146.0,146.03,145.96,146.03,13308.0,129.4302,129.4568,129.3947,129.4568,13308.0
2018-01-26 11:45:00,146.03,146.04,145.97,145.98,16844.0,129.4568,129.4656,129.4036,129.4124,16844.0
2018-01-26 11:50:00,145.98,145.98,145.88,145.89,16490.0,129.4124,129.4124,129.3238,129.3326,16490.0
2018-01-26 11:55:00,145.91,145.97,145.88,145.96,25246.0,129.3504,129.4036,129.3238,129.3947,25246.0
2018-01-26 12:00:00,145.96,145.97,145.92,145.97,13125.0,129.3947,129.4036,129.3592,129.4036,13125.0
2018-01-26 12:05:00,145.97,145.99,145.92,145.97,29235.0,129.4036,129.4213,129.3592,129.4036,29235.0
2018-01-26 12:10:00,145.98,145.99,145.94,145.95,10653.0,129.4124,129.4213,129.377,129.3858,10653.0
2018-01-26 12:15:00,145.92,146.0,145.92,145.99,17745.0,129.3592,129.4302,129.3592,129.4213,17745.0
2018-01-26 12:20:00,145.97,146.06,145.97,146.05,12714.0,129.4036,129.4833,129.4036,129.4745,12714.0
2018-01-26 12:25:00,146.04,146.07,146.01,146.03,34935.0,129.4656,129.4922,129.439,129.4568,34935.0
2018-01-26 12:30:00,146.03,146.08,145.99,146.07,28160.0,129.4568,129.5011,129.4213,129.4922,28160.0
2018-01-26 12:35:00,146.06,146.07,146.04,146.07,19270.0,129.4833,129.4922,129.4656,129.4922,19270.0
2018-01-26 12:40:00,146.06,146.09,146.04,146.05,15079.0,129.4833,129.5099,129.4656,129.4745,15079.0
2018-01-26 12:45:00,146.08,146.16,146.06,146.16,16954.0,129.5011,129.572,129.4833,129.572,16954.0
2018-01-26 12:50:00,146.16,146.2,146.15,146.2,8981.0,129.572,129.6075,129.5631,129.6075,8981.0
2018-01-26 12:55:00,146.19,146.2,146.16,146.16,2746.0,129.5986,129.6075,129.572,129.572,2746.0
2018-01-26 13:00:00,146.17,146.22,146.16,146.21,15960.0,129.5809,129.6252,129.572,129.6163,15960.0
2018-01-26 13:05:00,146.21,146.21,146.17,146.18,7446.0,129.6163,129.6163,129.5809,129.5897,7446.0
2018-01-26 13:10:00,146.18,146.21,146.18,146.21,26794.0,129.5897,129.6163,129.5897,129.6163,26794.0
2018-01-26 13:15:00,146.22,146.24,146.2,146.21,17506.0,129.6252,129.6429,129.6075,129.6163,17506.0
2018-01-26 13:20:00,146.21,146.32,146.21,146.24,23885.0,129.6163,129.7138,129.6163,129.6429,23885.0
2018-01-26 13:25:00,146.25,146.26,146.21,146.24,15794.0,129.6518,129.6606,129.6163,129.6429,15794.0
2018-01-26 13:30:00,146.25,146.26,146.22,146.26,12867.0,129.6518,129.6606,129.6252,129.6606,12867.0
2018-01-26 13:35:00,146.28,146.28,146.22,146.25,21932.0,129.6784,129.6784,129.6252,129.6518,21932.0
2018-01-26 13:40:00,146.25,146.27,146.23,146.24,4310.0,129.6518,129.6695,129.6341,129.6429,4310.0
2018-01-26 13:45:00,146.24,146.3,146.23,146.28,7075.0,129.6429,129.6961,129.6341,129.6784,7075.0
2018-01-26 13:50:00,146.29,146.35,146.28,146.32,37040.0,129.6872,129.7404,129.6784,129.7138,37040.0
2018-01-26 13:55:00,146.3,146.36,146.29,146.33,7673.0,129.6961,129.7493,129.6872,129.7227,7673.0
2018-01-26 14:00:00,146.31,146.33,146.3,146.33,15180.0,129.705,129.7227,129.6961,129.7227,15180.0
2018-01-26 14:05:00,146.32,146.32,146.24,146.31,33785.0,129.7138,129.7138,129.6429,129.705,33785.0
2018-01-26 14:10:00,146.29,146.34,146.28,146.34,6148.0,129.6872,129.7316,129.6784,129.7316,6148.0
2018-01-26 14:15:00,146.35,146.36,146.31,146.35,15349.0,129.7404,129.7493,129.705,129.7404,15349.0
2018-01-26 14:20:00,146.34,146.39,146.32,146.34,10132.0,129.7316,129.7759,129.7138,129.7316,10132.0
2018-01-26 14:25:00,146.32,146.32,146.23,146.26,12479.0,129.7138,129.7138,129.6341,129.6606,12479.0
2018-01-26 14:30:00,146.26,146.3,146.22,146.28,22820.0,129.6606,129.6961,129.6252,129.6784,22820.0
2018-01-26 14:35:00,146.3,146.35,146.28,146.34,15503.0,129.6961,129.7404,129.6784,129.7316,15503.0
2018-01-26 14:40:00,146.34,146.37,146.31,146.31,24371.0,129.7316,129.7582,129.705,129.705,24371.0
2018-01-26 14:45:00,146.32,146.39,146.32,146.39,26215.0,129.7138,129.7759,129.7138,129.7759,26215.0
2018-01-26 14:50:00,146.37,146.38,146.3,146.33,15855.0,129.7582,129.767,129.6961,129.7227,15855.0
2018-01-26 14:55:00,146.34,146.36,146.32,146.35,22267.0,129.7316,129.7493,129.7138,129.7404,22267.0
2018-01-26 15:00:00,146.34,146.41,146.34,146.4,14986.0,129.7316,129.7936,129.7316,129.7848,14986.0
2018-01-26 15:05:00,146.41,146.49,146.4,146.49,12177.0,129.7936,129.8645,129.7848,129.8645,12177.0
2018-01-26 15:10:00,146.49,146.57,146.48,146.56,32295.0,129.8645,129.9355,129.8557,129.9266,32295.0
2018-01-26 15:15:00,146.57,146.59,146.54,146.59,37646.0,129.9355,129.9532,129.9089,129.9532,37646.0
2018-01-26 15:20:00,146.59,146.61,146.56,146.6,55123.0,129.9532,129.9709,129.9266,129.9621,55123.0
2018-01-26 15:25:00,146.6,146.61,146.54,146.56,28745.0,129.9621,129.9709,129.9089,129.9266,28745.0
2018-01-26 15:30:00,146.57,146.62,146.53,146.61,19986.0,129.9355,129.9798,129.9,129.9709,19986.0
2018-01-26 15:35:00,146.61,146.71,146.61,146.7,32078.0,129.9709,130.0596,129.9709,130.0507,32078.0
2018-01-26 15:40:00,146.71,146.75,146.68,146.73,30794.0,130.0596,130.095,130.033,130.0773,30794.0
2018-01-26 15:45:00,146.73,146.75,146.67,146.71,31597.0,130.0773,130.095,130.0241,130.0596,31597.0
2018-01-26 15:50:00,146.72,146.78,146.71,146.78,21494.0,130.0684,130.1216,130.0596,130.1216,21494.0
2018-01-26 15:55:00,146.78,146.86,146.71,146.85,75559.0,130.1216,130.1926,130.0596,130.1837,75559.0
2018-01-29 09:30:00,146.58,146.65,146.48,146.55,203624.0,129.9443,130.0064,129.8557,129.9177,203624.0
2018-01-29 09:35:00,146.55,146.73,146.49,146.73,46104.0,129.9177,130.0773,129.8645,130.0773,46104.0
2018-01-29 09:40:00,146.73,146.81,146.7,146.77,50535.0,130.0773,130.1482,130.0507,130.1128,50535.0
2018-01-29 09:45:00,146.79,146.82,146.75,146.77,21537.0,130.1305,130.1571,130.095,130.1128,21537.0
2018-01-29 09:50:00,146.77,146.78,146.63,146.71,33176.0,130.1128,130.1216,129.9887,130.0596,33176.0
2018-01-29 09:55:00,146.72,146.75,146.7,146.72,16046.0,130.0684,130.095,130.0507,130.0684,16046.0
2018-01-29 10:00:00,146.72,146.73,146.49,146.52,80030.0,130.0684,130.0773,129.8645,129.8911,80030.0
2018-01-29 10:05:00,146.53,146.56,146.44,146.54,20395.0,129.9,129.9266,129.8202,129.9089,20395.0
2018-01-29 10:10:00,146.55,146.64,146.52,146.56,61966.0,129.9177,129.9975,129.8911,129.9266,61966.0
2018-01-29 10:15:00,146.55,146.55,146.38,146.41,49225.0,129.9177,129.9177,129.767,129.7936,49225.0
2018-01-29 10:20:00,146.4,146.53,146.37,146.52,86272.0,129.7848,129.9,129.7582,129.8911,86272.0
2018-01-29 10:25:00,146.52,146.61,146.48,146.56,36538.0,129.8911,129.9709,129.8557,129.9266,36538.0
2018-01-29 10:30:00,146.57,146.57,146.46,146.47,22374.0,129.9355,129.9355,129.838,129.8468,22374.0
2018-01-29 10:35:00,146.43,146.44,146.21,146.26,50537.0,129.8114,129.8202,129.6163,129.6606,50537.0
2018-01-29 10:40:00,146.26,146.3,146.06,146.16,59509.0,129.6606,129.6961,129.4833,129.572,59509.0
2018-01-29 10:45:00,146.14,146.23,146.13,146.22,24468.0,129.5543,129.6341,129.5454,129.6252,24468.0
2018-01-29 10:50:00,146.23,146.24,146.19,146.19,12300.0,129.6341,129.6429,129.5986,129.5986,12300.0
2018-01-29 10:55:00,146.19,146.33,146.18,146.21,25173.0,129.5986,129.7227,129.5897,129.6163,25173.0
2018-01-29 11:00:00,146.2,146.24,146.09,146.12,15340.0,129.6075,129.6429,129.5099,129.5365,15340.0
2018-01-29 11:05:00,146.11,146.17,146.05,146.09,25612.0,129.5277,129.5809,129.4745,129.5099,25612.0
2018-01-29 11:10:00,146.09,146.14,145.99,146.14,34867.0,129.5099,129.5543,129.4213,129.5543,34867.0
2018-01-29 11:15:00,146.14,146.17,146.12,146.16,22275.0,129.5543,129.5809,129.5365,129.572,22275.0
2018-01-29 11:20:00,146.11,146.33,146.11,146.27,65640.0,129.5277,129.7227,129.5277,129.6695,65640.0
2018-01-29 11:25:00,146.25,146.28,146.17,146.25,14995.0,129.6518,129.6784,129.5809,129.6518,14995.0
2018-01-29 11:30:00,146.24,146.32,146.21,146.31,61965.0,129.6429,129.7138,129.6163,129.705,61965.0
2018-01-29 11:35:00,146.3,146.34,146.26,146.28,26483.0,129.6961,129.7316,129.6606,129.6784,26483.0
2018-01-29 11:40:00,146.31,146.42,146.19,146.42,34407.0,129.705,129.8025,129.5986,129.8025,34407.0
2018-01-29 11:45:00,146.44,146.48,146.35,146.35,30633.0,129.8202,129.8557,129.7404,129.7404,30633.0
2018-01-29 11:50:00,146.35,146.42,146.35,146.39,6914.0,129.7404,129.8025,129.7404,129.7759,6914.0
2018-01-29 11:55:00,146.38,146.4,146.27,146.29,9133.0,129.767,129.7848,129.6695,129.6872,9133.0
2018-01-29 12:00:00,146.28,146.28,146.19,146.22,13382.0,129.6784,129.6784,129.5986,129.6252,13382.0
2018-01-29 12:05:00,146.24,146.34,146.22,146.29,13131.0,129.6429,129.7316,129.6252,129.6872,13131.0
2018-01-29 12:10:00,146.32,146.37,146.26,146.35,37175.0,129.7138,129.7582,129.6606,129.7404,37175.0
2018-01-29 12:15:00,146.33,146.41,146.33,146.41,18484.0,129.7227,129.7936,129.7227,129.7936,18484.0
2018-01-29 12:20:00,146.41,146.42,146.36,146.38,9183.0,129.7936,129.8025,129.7493,129.767,9183.0
2018-01-29 12:25:00,146.38,146.42,146.29,146.39,16083.0,129.767,129.8025,129.6872,129.7759,16083.0
2018-01-29 12:30:00,146.42,146.42,146.32,146.33,6704.0,129.8025,129.8025,129.7138,129.7227,6704.0
2018-01-29 12:35:00,146.35,146.4,146.33,146.34,10556.0,129.7404,129.7848,129.7227,129.7316,10556.0
2018-01-29 12:40:00,146.35,146.37,146.27,146.3,34680.0,129.7404,129.7582,129.6695,129.6961,34680.0
2018-01-29 12:45:00,146.31,146.36,146.3,146.33,38338.0,129.705,129.7493,129.6961,129.7227,38338.0
2018-01-29 12:50:00,146.31,146.46,146.3,146.45,17641.0,129.705,129.838,129.6961,129.8291,17641.0
2018-01-29 12:55:00,146.44,146.55,146.42,146.52,20655.0,129.8202,129.9177,129.8025,129.8911,20655.0
2018-01-29 13:00:00,146.52,146.54,146.48,146.53,12048.0,129.8911,129.9089,129.8557,129.9,12048.0
2018-01-29 13:05:00,146.5,146.59,146.5,146.53,16621.0,129.8734,129.9532,129.8734,129.9,16621.0
2018-01-29 13:10:00,146.54,146.56,146.52,146.54,8128.0,129.9089,129.9266,129.8911,129.9089,8128.0
2018-01-29 13:15:00,146.55,146.64,146.54,146.59,23902.0,129.9177,129.9975,129.9089,129.9532,23902.0
2018-01-29 13:20:00,146.57,146.59,146.52,146.55,92578.0,129.9355,129.9532,129.8911,129.9177,92578.0
2018-01-29 13:25:00,146.55,146.57,146.53,146.54,16890.0,129.9177,129.9355,129.9,129.9089,16890.0
2018-01-29 13:30:00,146.55,146.56,146.46,146.46,13793.0,129.9177,129.9266,129.838,129.838,13793.0
2018-01-29 13:35:00,146.47,146.5,146.45,146.47,13418.0,129.8468,129.8734,129.8291,129.8468,13418.0
2018-01-29 13:40:00,146.46,146.5,146.43,146.44,11459.0,129.838,129.8734,129.8114,129.8202,11459.0
2018-01-29 13:45:00,146.47,146.48,146.42,146.42,11345.0,129.8468,129.8557,129.8025,129.8025,11345.0
2018-01-29 13:50:00,146.42,146.48,146.42,146.46,6973.0,129.8025,129.8557,129.8025,129.838,6973.0
2018-01-29 13:55:00,146.46,146.47,146.42,146.45,14569.0,129.838,129.8468,129.8025,129.8291,14569.0
2018-01-29 14:00:00,146.44,146.54,146.43,146.43,17010.0,129.8202,129.9089,129.8114,129.8114,17010.0
2018-01-29 14:05:00,146.42,146.5,146.42,146.46,16228.0,129.8025,129.8734,129.8025,129.838,16228.0
2018-01-29 14:10:00,146.45,146.51,146.37,146.5,17541.0,129.8291,129.8823,129.7582,129.8734,17541.0
2018-01-29 14:15:00,146.51,146.53,146.45,146.46,9890.0,129.8823,129.9,129.8291,129.838,9890.0
2018-01-29 14:20:00,146.46,146.5,146.42,146.42,14051.0,129.838,129.8734,129.8025,129.8025,14051.0
2018-01-29 14:25:00,146.45,146.46,146.36,146.39,13675.0,129.8291,129.838,129.7493,129.7759,13675.0
2018-01-29 14:30:00,146.41,146.44,146.32,146.32,24803.0,129.7936,129.8202,129.7138,129.7138,24803.0
2018-01-29 14:35:00,146.33,146.37,146.27,146.27,15106.0,129.7227,129.7582,129.6695,129.6695,15106.0
2018-01-29 14:40:00,146.26,146.32,146.21,146.29,20603.0,129.6606,129.7138,129.6163,129.6872,20603.0
2018-01-29 14:45:00,146.3,146.37,146.3,146.31,12663.0,129.6961,129.7582,129.6961,129.705,12663.0
2018-01-29 14:50:00,146.32,146.35,146.29,146.3,31178.0,129.7138,129.7404,129.6872,129.6961,31178.0
2018-01-29 14:55:00,146.31,146.41,146.31,146.38,24620.0,129.705,129.7936,129.705,129.767,24620.0
2018-01-29 15:00:00,146.39,146.42,146.34,146.39,31227.0,129.7759,129.8025,129.7316,129.7759,31227.0
2018-01-29 15:05:00,146.39,146.39,146.32,146.38,9478.0,129.7759,129.7759,129.7138,129.767,9478.0
2018-01-29 15:10:00,146.38,146.42,146.34,146.36,29390.0,129.767,129.8025,129.7316,129.7493,29390.0
2018-01-29 15:15:00,146.36,146.43,146.36,146.39,17801.0,129.7493,129.8114,129.7493,129.7759,17801.0
2018-01-29 15:20:00,146.38,146.38,146.26,146.28,25727.0,129.767,129.767,129.6606,129.6784,25727.0
2018-01-29 15:25:00,146.27,146.27,146.14,146.14,21742.0,129.6695,129.6695,129.5543,129.5543,21742.0
2018-01-29 15:30:00,146.14,146.21,146.12,146.19,17430.0,129.5543,129.6163,129.5365,129.5986,17430.0
2018-01-29 15:35:00,146.19,146.21,146.05,146.05,36533.0,129.5986,129.6163,129.4745,129.4745,36533.0
2018-01-29 15:40:00,146.05,146.07,145.9,145.99,88074.0,129.4745,129.4922,129.3415,129.4213,88074.0
2018-01-29 15:45:00,145.98,145.98,145.81,145.82,61811.0,129.4124,129.4124,129.2617,129.2706,61811.0
2018-01-29 15:50:00,145.83,146.12,145.83,146.08,69948.0,129.2795,129.5365,129.2795,129.5011,69948.0
2018-01-29 15:55:00,146.08,146.17,145.9,145.92,80131.0,129.5011,129.5809,129.3415,129.3592,80131.0
2018-01-30 09:30:00,144.74,144.99,144.6,144.97,221996.0,128.3132,128.5348,128.189,128.5171,221996.0
2018-01-30 09:35:00,144.96,145.15,144.96,144.97,63444.0,128.5082,128.6766,128.5082,128.5171,63444.0
2018-01-30 09:40:00,144.98,144.98,144.76,144.81,41199.0,128.5259,128.5259,128.3309,128.3752,41199.0
2018-01-30 09:45:00,144.78,144.79,144.58,144.59,45985.0,128.3486,128.3575,128.1713,128.1802,45985.0
2018-01-30 09:50:00,144.57,144.65,144.46,144.59,92519.0,128.1625,128.2334,128.0649,128.1802,92519.0
2018-01-30 09:55:00,144.59,144.71,144.49,144.53,99917.0,128.1802,128.2866,128.0915,128.127,99917.0
2018-01-30 10:00:00,144.54,144.63,144.39,144.4,79326.0,128.1359,128.2156,128.0029,128.0117,79326.0
2018-01-30 10:05:00,144.41,144.42,144.15,144.3,82940.0,128.0206,128.0295,127.7901,127.9231,82940.0
2018-01-30 10:10:00,144.32,144.43,144.25,144.43,71049.0,127.9408,128.0383,127.8788,128.0383,71049.0
2018-01-30 10:15:00,144.43,144.45,144.27,144.28,61513.0,128.0383,128.0561,127.8965,127.9054,61513.0
2018-01-30 10:20:00,144.25,144.49,144.2,144.44,34635.0,127.8788,128.0915,127.8344,128.0472,34635.0
2018-01-30 10:25:00,144.43,144.65,144.42,144.65,57452.0,128.0383,128.2334,128.0295,128.2334,57452.0
2018-01-30 10:30:00,144.66,144.88,144.65,144.86,64883.0,128.2422,128.4373,128.2334,128.4195,64883.0
2018-01-30 10:35:00,144.9,144.9,144.76,144.87,37087.0,128.455,128.455,128.3309,128.4284,37087.0
2018-01-30 10:40:00,144.87,144.87,144.72,144.72,31936.0,128.4284,128.4284,128.2954,128.2954,31936.0
2018-01-30 10:45:00,144.72,144.76,144.61,144.65,42856.0,128.2954,128.3309,128.1979,128.2334,42856.0
2018-01-30 10:50:00,144.63,144.74,144.56,144.73,18534.0,128.2156,128.3132,128.1536,128.3043,18534.0
2018-01-30 10:55:00,144.73,144.97,144.68,144.91,31187.0,128.3043,128.5171,128.26,128.4639,31187.0
2018-01-30 11:00:00,144.92,145.05,144.78,144.82,78255.0,128.4727,128.588,128.3486,128.3841,78255.0
2018-01-30 11:05:00,144.83,144.89,144.74,144.89,32335.0,128.3929,128.4461,128.3132,128.4461,32335.0
2018-01-30 11:10:00,144.91,144.95,144.76,144.9,21291.0,128.4639,128.4993,128.3309,128.455,21291.0
2018-01-30 11:15:00,144.93,144.94,144.81,144.84,309904.0,128.4816,128.4905,128.3752,128.4018,309904.0
2018-01-30 11:20:00,144.84,144.9,144.73,144.77,55503.0,128.4018,128.455,128.3043,128.3398,55503.0
2018-01-30 11:25:00,144.75,144.79,144.63,144.67,85759.0,128.322,128.3575,128.2156,128.2511,85759.0
2018-01-30 11:30:00,144.67,144.72,144.58,144.66,69081.0,128.2511,128.2954,128.1713,128.2422,69081.0
2018-01-30 11:35:00,144.66,144.79,144.63,144.63,29295.0,128.2422,128.3575,128.2156,128.2156,29295.0
2018-01-30 11:40:00,144.62,144.9,144.62,144.87,48097.0,128.2068,128.455,128.2068,128.4284,48097.0
2018-01-30 11:45:00,144.86,144.91,144.71,144.72,29543.0,128.4195,128.4639,128.2866,128.2954,29543.0
2018-01-30 11:50:00,144.7,144.77,144.65,144.67,21621.0,128.2777,128.3398,128.2334,128.2511,21621.0
2018-01-30 11:55:00,144.64,144.7,144.52,144.52,29447.0,128.2245,128.2777,128.1181,128.1181,29447.0
2018-01-30 12:00:00,144.55,144.6,144.52,144.53,29472.0,128.1447,128.189,128.1181,128.127,29472.0
2018-01-30 12:05:00,144.51,144.59,144.45,144.57,45835.0,128.1093,128.1802,128.0561,128.1625,45835.0
2018-01-30 12:10:00,144.55,144.63,144.51,144.57,16281.0,128.1447,128.2156,128.1093,128.1625,16281.0
2018-01-30 12:15:00,144.56,144.62,144.51,144.57,29332.0,128.1536,128.2068,128.1093,128.1625,29332.0
2018-01-30 12:20:00,144.59,144.63,144.56,144.56,13261.0,128.1802,128.2156,128.1536,128.1536,13261.0
2018-01-30 12:25:00,144.56,144.58,144.44,144.44,20382.0,128.1536,128.1713,128.0472,128.0472,20382.0
2018-01-30 12:30:00,144.46,144.57,144.44,144.55,28994.0,128.0649,128.1625,128.0472,128.1447,28994.0
2018-01-30 12:35:00,144.53,144.56,144.45,144.45,19432.0,128.127,128.1536,128.0561,128.0561,19432.0
2018-01-30 12:40:00,144.44,144.57,144.42,144.45,22745.0,128.0472,128.1625,128.0295,128.0561,22745.0
2018-01-30 12:45:00,144.43,144.47,144.35,144.36,10919.0,128.0383,128.0738,127.9674,127.9763,10919.0
2018-01-30 12:50:00,144.39,144.48,144.37,144.43,28862.0,128.0029,128.0827,127.9851,128.0383,28862.0
2018-01-30 12:55:00,144.43,144.49,144.4,144.44,19878.0,128.0383,128.0915,128.0117,128.0472,19878.0
2018-01-30 13:00:00,144.45,144.45,144.32,144.32,18821.0,128.0561,128.0561,127.9408,127.9408,18821.0
2018-01-30 13:05:00,144.31,144.34,144.21,144.3,33964.0,127.932,127.9586,127.8433,127.9231,33964.0
2018-01-30 13:10:00,144.3,144.39,144.29,144.34,11659.0,127.9231,128.0029,127.9142,127.9586,11659.0
2018-01-30 13:15:00,144.3,144.44,144.28,144.36,13375.0,127.9231,128.0472,127.9054,127.9763,13375.0
2018-01-30 13:20:00,144.36,144.39,144.22,144.25,23886.0,127.9763,128.0029,127.8522,127.8788,23886.0
2018-01-30 13:25:00,144.25,144.34,144.23,144.24,23150.0,127.8788,127.9586,127.861,127.8699,23150.0
2018-01-30 13:30:00,144.24,144.36,144.23,144.35,21202.0,127.8699,127.9763,127.861,127.9674,21202.0
2018-01-30 13:35:00,144.33,144.46,144.3,144.46,34820.0,127.9497,128.0649,127.9231,128.0649,34820.0
2018-01-30 13:40:00,144.46,144.52,144.45,144.47,25997.0,128.0649,128.1181,128.0561,128.0738,25997.0
2018-01-30 13:45:00,144.47,144.61,144.47,144.61,24747.0,128.0738,128.1979,128.0738,128.1979,24747.0
2018-01-30 13:50:00,144.6,144.66,144.58,144.63,31752.0,128.189,128.2422,128.1713,128.2156,31752.0
2018-01-30 13:55:00,144.63,144.69,144.62,144.62,26177.0,128.2156,128.2688,128.2068,128.2068,26177.0
2018-01-30 14:00:00,144.63,144.69,144.61,144.68,18717.0,128.2156,128.2688,128.1979,128.26,18717.0
2018-01-30 14:05:00,144.67,144.73,144.6,144.64,86272.0,128.2511,128.3043,128.189,128.2245,86272.0
2018-01-30 14:10:00,144.63,144.78,144.58,144.72,190686.0,128.2156,128.3486,128.1713,128.2954,190686.0
2018-01-30 14:15:00,144.71,144.74,144.62,144.66,30635.0,128.2866,128.3132,128.2068,128.2422,30635.0
2018-01-30 14:20:00,144.67,144.67,144.57,144.59,35640.0,128.2511,128.2511,128.1625,128.1802,35640.0
2018-01-30 14:25:00,144.57,144.64,144.54,144.61,17135.0,128.1625,128.2245,128.1359,128.1979,17135.0
2018-01-30 14:30:00,144.61,144.61,144.41,144.41,32964.0,128.1979,128.1979,128.0206,128.0206,32964.0
2018-01-30 14:35:00,144.44,144.46,144.37,144.43,39871.0,128.0472,128.0649,127.9851,128.0383,39871.0
2018-01-30 14:40:00,144.44,144.45,144.34,144.42,31839.0,128.0472,128.0561,127.9586,128.0295,31839.0
2018-01-30 14:45:00,144.41,144.43,144.33,144.43,27523.0,128.0206,128.0383,127.9497,128.0383,27523.0
2018-01-30 14:50:00,144.43,144.45,144.31,144.43,23404.0,128.0383,128.0561,127.932,128.0383,23404.0
2018-01-30 14:55:00,144.44,144.47,144.38,144.39,34619.0,128.0472,128.0738,127.994,128.0029,34619.0
2018-01-30 15:00:00,144.36,144.45,144.33,144.44,33531.0,127.9763,128.0561,127.9497,128.0472,33531.0
2018-01-30 15:05:00,144.43,144.45,144.35,144.42,29739.0,128.0383,128.0561,127.9674,128.0295,29739.0
2018-01-30 15:10:00,144.42,144.56,144.41,144.53,30524.0,128.0295,128.1536,128.0206,128.127,30524.0
2018-01-30 15:15:00,144.55,144.59,144.51,144.56,43806.0,128.1447,128.1802,128.1093,128.1536,43806.0
2018-01-30 15:20:00,144.55,144.63,144.47,144.54,23345.0,128.1447,128.2156,128.0738,128.1359,23345.0
2018-01-30 15:25:00,144.53,144.6,144.52,144.59,43135.0,128.127,128.189,128.1181,128.1802,43135.0
2018-01-30 15:30:00,144.59,144.63,144.54,144.61,25533.0,128.1802,128.2156,128.1359,128.1979,25533.0
2018-01-30 15:35:00,144.61,144.78,144.61,144.69,656697.0,128.1979,128.3486,128.1979,128.2688,656697.0
2018-01-30 15:40:00,144.69,144.72,144.6,144.61,123938.0,128.2688,128.2954,128.189,128.1979,123938.0
2018-01-30 15:45:00,144.61,144.72,144.61,144.63,73669.0,128.1979,128.2954,128.1979,128.2156,73669.0
2018-01-30 15:50:00,144.64,144.66,144.57,144.6,121147.0,128.2245,128.2422,128.1625,128.189,121147.0
2018-01-30 15:55:00,144.61,144.64,144.36,144.37,164020.0,128.1979,128.2245,127.9763,127.9851,164020.0
2018-01-31 09:30:00,144.94,145.17,144.81,145.13,206283.0,128.4905,128.6944,128.3752,128.6589,206283.0
2018-01-31 09:35:00,145.15,145.24,145.15,145.18,33551.0,128.6766,128.7564,128.6766,128.7032,33551.0
2018-01-31 09:40:00,145.19,145.22,145.11,145.15,71800.0,128.7121,128.7387,128.6412,128.6766,71800.0
2018-01-31 09:45:00,145.14,145.15,144.92,144.96,23362.0,128.6678,128.6766,128.4727,128.5082,23362.0
2018-01-31 09:50:00,144.96,144.99,144.9,144.93,32734.0,128.5082,128.5348,128.455,128.4816,32734.0
2018-01-31 09:55:00,144.95,145.02,144.88,144.91,20763.0,128.4993,128.5614,128.4373,128.4639,20763.0
2018-01-31 10:00:00,144.91,144.94,144.76,144.82,76533.0,128.4639,128.4905,128.3309,128.3841,76533.0
2018-01-31 10:05:00,144.8,144.92,144.75,144.85,21137.0,128.3663,128.4727,128.322,128.4107,21137.0
2018-01-31 10:10:00,144.86,145.01,144.8,145.0,45002.0,128.4195,128.5525,128.3663,128.5436,45002.0
2018-01-31 10:15:00,145.0,145.05,144.96,145.04,28902.0,128.5436,128.588,128.5082,128.5791,28902.0
2018-01-31 10:20:00,145.04,145.08,144.98,145.06,24360.0,128.5791,128.6146,128.5259,128.5968,24360.0
2018-01-31 10:25:00,145.05,145.05,144.91,144.91,28806.0,128.588,128.588,128.4639,128.4639,28806.0
2018-01-31 10:30:00,144.9,144.95,144.86,144.95,28662.0,128.455,128.4993,128.4195,128.4993,28662.0
2018-01-31 10:35:00,144.96,144.96,144.87,144.88,29412.0,128.5082,128.5082,128.4284,128.4373,29412.0
2018-01-31 10:40:00,144.89,144.89,144.66,144.67,38908.0,128.4461,128.4461,128.2422,128.2511,38908.0
2018-01-31 10:45:00,144.65,144.76,144.6,144.73,68526.0,128.2334,128.3309,128.189,128.3043,68526.0
2018-01-31 10:50:00,144.72,144.77,144.62,144.67,53411.0,128.2954,128.3398,128.2068,128.2511,53411.0
2018-01-31 10:55:00,144.67,144.68,144.54,144.66,31872.0,128.2511,128.26,128.1359,128.2422,31872.0
2018-01-31 11:00:00,144.67,144.68,144.56,144.64,25280.0,128.2511,128.26,128.1536,128.2245,25280.0
2018-01-31 11:05:00,144.65,144.66,144.54,144.55,19977.0,128.2334,128.2422,128.1359,128.1447,19977.0
2018-01-31 11:10:00,144.54,144.62,144.47,144.6,46555.0,128.1359,128.2068,128.0738,128.189,46555.0
2018-01-31 11:15:00,144.6,144.6,144.52,144.52,22424.0,128.189,128.189,128.1181,128.1181,22424.0
2018-01-31 11:20:00,144.51,144.55,144.45,144.52,92708.0,128.1093,128.1447,128.0561,128.1181,92708.0
2018-01-31 11:25:00,144.52,144.6,144.46,144.47,31344.0,128.1181,128.189,128.0649,128.0738,31344.0
2018-01-31 11:30:00,144.45,144.65,144.45,144.63,153500.0,128.0561,128.2334,128.0561,128.2156,153500.0
2018-01-31 11:35:00,144.65,144.65,144.59,144.62,32105.0,128.2334,128.2334,128.1802,128.2068,32105.0
2018-01-31 11:40:00,144.62,144.64,144.53,144.54,22830.0,128.2068,128.2245,128.127,128.1359,22830.0
2018-01-31 11:45:00,144.55,144.56,144.51,144.52,52941.0,128.1447,128.1536,128.1093,128.1181,52941.0
2018-01-31 11:50:00,144.53,144.54,144.44,144.46,17547.0,128.127,128.1359,128.0472,128.0649,17547.0
2018-01-31 11:55:00,144.45,144.48,144.43,144.44,11041.0,128.0561,128.0827,128.0383,128.0472,11041.0
2018-01-31 12:00:00,144.43,144.54,144.4,144.54,52598.0,128.0383,128.1359,128.0117,128.1359,52598.0
2018-01-31 12:05:00,144.53,144.53,144.48,144.49,16059.0,128.127,128.127,128.0827,128.0915,16059.0
2018-01-31 12:10:00,144.49,144.5,144.44,144.49,13167.0,128.0915,128.1004,128.0472,128.0915,13167.0
2018-01-31 12:15:00,144.5,144.52,144.44,144.5,13876.0,128.1004,128.1181,128.0472,128.1004,13876.0
2018-01-31 12:20:00,144.5,144.62,144.5,144.6,17600.0,128.1004,128.2068,128.1004,128.189,17600.0
2018-01-31 12:25:00,144.59,144.59,144.56,144.57,8351.0,128.1802,128.1802,128.1536,128.1625,8351.0
2018-01-31 12:30:00,144.56,144.66,144.55,144.66,13988.0,128.1536,128.2422,128.1447,128.2422,13988.0
2018-01-31 12:35:00,144.66,144.67,144.62,144.64,15011.0,128.2422,128.2511,128.2068,128.2245,15011.0
2018-01-31 12:40:00,144.64,144.65,144.56,144.59,16129.0,128.2245,128.2334,128.1536,128.1802,16129.0
2018-01-31 12:45:00,144.6,144.64,144.56,144.58,9029.0,128.189,128.2245,128.1536,128.1713,9029.0
2018-01-31 12:50:00,144.58,144.61,144.55,144.56,16842.0,128.1713,128.1979,128.1447,128.1536,16842.0
2018-01-31 12:55:00,144.57,144.63,144.54,144.62,12684.0,128.1625,128.2156,128.1359,128.2068,12684.0
2018-01-31 13:00:00,144.61,144.69,144.57,144.59,67501.0,128.1979,128.2688,128.1625,128.1802,67501.0
2018-01-31 13:05:00,144.59,144.67,144.58,144.62,172876.0,128.1802,128.2511,128.1713,128.2068,172876.0
2018-01-31 13:10:00,144.6,144.68,144.6,144.67,21899.0,128.189,128.26,128.189,128.2511,21899.0
2018-01-31 13:15:00,144.66,144.66,144.61,144.66,18638.0,128.2422,128.2422,128.1979,128.2422,18638.0
2018-01-31 13:20:00,144.64,144.75,144.63,144.75,28274.0,128.2245,128.322,128.2156,128.322,28274.0
2018-01-31 13:25:00,144.75,144.77,144.7,144.74,50983.0,128.322,128.3398,128.2777,128.3132,50983.0
2018-01-31 13:30:00,144.74,144.76,144.7,144.74,40424.0,128.3132,128.3309,128.2777,128.3132,40424.0
2018-01-31 13:35:00,144.73,144.75,144.65,144.67,40656.0,128.3043,128.322,128.2334,128.2511,40656.0
2018-01-31 13:40:00,144.68,144.71,144.65,144.65,24074.0,128.26,128.2866,128.2334,128.2334,24074.0
2018-01-31 13:45:00,144.66,144.67,144.61,144.64,61028.0,128.2422,128.2511,128.1979,128.2245,61028.0
2018-01-31 13:50:00,144.65,144.65,144.61,144.65,48993.0,128.2334,128.2334,128.1979,128.2334,48993.0
2018-01-31 13:55:00,144.66,144.71,144.59,144.6,70812.0,128.2422,128.2866,128.1802,128.189,70812.0
2018-01-31 14:00:00,144.61,144.85,144.51,144.52,73062.0,128.1979,128.4107,128.1093,128.1181,73062.0
2018-01-31 14:05:00,144.54,144.68,144.54,144.66,27958.0,128.1359,128.26,128.1359,128.2422,27958.0
2018-01-31 14:10:00,144.67,144.7,144.49,144.5,89252.0,128.2511,128.2777,128.0915,128.1004,89252.0
2018-01-31 14:15:00,144.5,144.59,144.48,144.55,44316.0,128.1004,128.1802,128.0827,128.1447,44316.0
2018-01-31 14:20:00,144.54,144.55,144.21,144.23,109951.0,128.1359,128.1447,127.8433,127.861,109951.0
2018-01-31 14:25:00,144.23,144.34,144.2,144.28,141672.0,127.861,127.9586,127.8344,127.9054,141672.0
2018-01-31 14:30:00,144.29,144.33,144.24,144.28,48928.0,127.9142,127.9497,127.8699,127.9054,48928.0
2018-01-31 14:35:00,144.25,144.27,144.13,144.17,49964.0,127.8788,127.8965,127.7724,127.8078,49964.0
2018-01-31 14:40:00,144.17,144.29,144.15,144.18,68688.0,127.8078,127.9142,127.7901,127.8167,68688.0
2018-01-31 14:45:00,144.19,144.21,143.92,143.93,245663.0,127.8256,127.8433,127.5862,127.5951,245663.0
2018-01-31 14:50:00,143.92,144.01,143.79,144.01,87243.0,127.5862,127.666,127.471,127.666,87243.0
2018-01-31 14:55:00,143.99,144.14,143.98,144.12,50072.0,127.6483,127.7813,127.6394,127.7635,50072.0
2018-01-31 15:00:00,144.1,144.12,143.96,143.98,92392.0,127.7458,127.7635,127.6217,127.6394,92392.0
2018-01-31 15:05:00,143.97,143.97,143.82,143.97,105118.0,127.6305,127.6305,127.4976,127.6305,105118.0
2018-01-31 15:10:00,143.98,144.04,143.9,143.94,28233.0,127.6394,127.6926,127.5685,127.604,28233.0
2018-01-31 15:15:00,143.94,144.02,143.86,143.96,234207.0,127.604,127.6749,127.533,127.6217,234207.0
2018-01-31 15:20:00,143.95,144.08,143.95,144.08,49236.0,127.6128,127.7281,127.6128,127.7281,49236.0
2018-01-31 15:25:00,144.07,144.2,144.04,144.19,59523.0,127.7192,127.8344,127.6926,127.8256,59523.0
2018-01-31 15:30:00,144.19,144.35,144.17,144.32,41829.0,127.8256,127.9674,127.8078,127.9408,41829.0
2018-01-31 15:35:00,144.33,144.48,144.27,144.44,52673.0,127.9497,128.0827,127.8965,128.0472,52673.0
2018-01-31 15:40:00,144.44,144.66,144.43,144.61,86179.0,128.0472,128.2422,128.0383,128.1979,86179.0
2018-01-31 15:45:00,144.6,144.71,144.51,144.51,74300.0,128.189,128.2866,128.1093,128.1093,74300.0
2018-01-31 15:50:00,144.5,144.53,144.46,144.5,100246.0,128.1004,128.127,128.0649,128.1004,100246.0
2018-01-31 15:55:00,144.51,144.51,144.38,144.41,152646.0,128.1093,128.1093,127.994,128.0206,152646.0
2018-02-01 09:30:00,143.98,144.28,143.83,144.16,156927.0,127.6394,127.9054,127.5064,127.799,156927.0
2018-02-01 09:35:00,144.1,144.31,144.07,144.21,40764.0,127.7458,127.932,127.7192,127.8433,40764.0
2018-02-01 09:40:00,144.23,144.23,144.06,144.08,42639.0,127.861,127.861,127.7103,127.7281,42639.0
2018-02-01 09:45:00,144.08,144.18,144.01,144.08,26652.0,127.7281,127.8167,127.666,127.7281,26652.0
2018-02-01 09:50:00,144.1,144.29,144.08,144.28,32938.0,127.7458,127.9142,127.7281,127.9054,32938.0
2018-02-01 09:55:00,144.28,144.46,144.27,144.35,29022.0,127.9054,128.0649,127.8965,127.9674,29022.0
2018-02-01 10:00:00,144.27,144.45,144.27,144.37,10757.0,127.8965,128.0561,127.8965,127.9851,10757.0
2018-02-01 10:05:00,144.39,144.47,144.29,144.35,21849.0,128.0029,128.0738,127.9142,127.9674,21849.0
2018-02-01 10:10:00,144.33,144.36,144.23,144.28,47127.0,127.9497,127.9763,127.861,127.9054,47127.0
2018-02-01 10:15:00,144.29,144.44,144.28,144.4,27426.0,127.9142,128.0472,127.9054,128.0117,27426.0
2018-02-01 10:20:00,144.41,144.46,144.33,144.38,23377.0,128.0206,128.0649,127.9497,127.994,23377.0
2018-02-01 10:25:00,144.4,144.42,144.18,144.22,19582.0,128.0117,128.0295,127.8167,127.8522,19582.0
2018-02-01 10:30:00,144.22,144.23,144.12,144.15,21774.0,127.8522,127.861,127.7635,127.7901,21774.0
2018-02-01 10:35:00,144.14,144.33,144.14,144.3,14161.0,127.7813,127.9497,127.7813,127.9231,14161.0
2018-02-01 10:40:00,144.28,144.32,144.16,144.16,44328.0,127.9054,127.9408,127.799,127.799,44328.0
2018-02-01 10:45:00,144.15,144.3,144.15,144.25,12548.0,127.7901,127.9231,127.7901,127.8788,12548.0
2018-02-01 10:50:00,144.26,144.29,144.2,144.26,12167.0,127.8876,127.9142,127.8344,127.8876,12167.0
2018-02-01 10:55:00,144.26,144.31,144.17,144.25,35809.0,127.8876,127.932,127.8078,127.8788,35809.0
2018-02-01 11:00:00,144.24,144.39,144.24,144.29,15339.0,127.8699,128.0029,127.8699,127.9142,15339.0
2018-02-01 11:05:00,144.28,144.33,144.21,144.26,35962.0,127.9054,127.9497,127.8433,127.8876,35962.0
2018-02-01 11:10:00,144.27,144.31,144.2,144.27,24737.0,127.8965,127.932,127.8344,127.8965,24737.0
2018-02-01 11:15:00,144.3,144.4,144.3,144.34,14497.0,127.9231,128.0117,127.9231,127.9586,14497.0
2018-02-01 11:20:00,144.34,144.34,144.23,144.28,26205.0,127.9586,127.9586,127.861,127.9054,26205.0
2018-02-01 11:25:00,144.28,144.29,144.23,144.26,11137.0,127.9054,127.9142,127.861,127.8876,11137.0
2018-02-01 11:30:00,144.28,144.51,144.27,144.47,57745.0,127.9054,128.1093,127.8965,128.0738,57745.0
2018-02-01 11:35:00,144.5,144.67,144.46,144.65,179012.0,128.1004,128.2511,128.0649,128.2334,179012.0
2018-02-01 11:40:00,144.64,144.81,144.61,144.79,33668.0,128.2245,128.3752,128.1979,128.3575,33668.0
2018-02-01 11:45:00,144.8,144.83,144.73,144.77,78257.0,128.3663,128.3929,128.3043,128.3398,78257.0
2018-02-01 11:50:00,144.77,144.82,144.75,144.78,20260.0,128.3398,128.3841,128.322,128.3486,20260.0
2018-02-01 11:55:00,144.8,144.89,144.8,144.87,17752.0,128.3663,128.4461,128.3663,128.4284,17752.0
2018-02-01 12:00:00,144.88,144.91,144.78,144.81,26204.0,128.4373,128.4639,128.3486,128.3752,26204.0
2018-02-01 12:05:00,144.85,144.85,144.79,144.79,9877.0,128.4107,128.4107,128.3575,128.3575,9877.0
2018-02-01 12:10:00,144.8,144.86,144.78,144.82,19163.0,128.3663,128.4195,128.3486,128.3841,19163.0
2018-02-01 12:15:00,144.81,144.93,144.79,144.93,27190.0,128.3752,128.4816,128.3575,128.4816,27190.0
2018-02-01 12:20:00,144.93,144.96,144.87,144.88,19160.0,128.4816,128.5082,128.4284,128.4373,19160.0
2018-02-01 12:25:00,144.89,144.89,144.78,144.82,19604.0,128.4461,128.4461,128.3486,128.3841,19604.0
2018-02-01 12:30:00,144.82,144.89,144.81,144.84,80471.0,128.3841,128.4461,128.3752,128.4018,80471.0
2018-02-01 12:35:00,144.85,144.88,144.82,144.87,14481.0,128.4107,128.4373,128.3841,128.4284,14481.0
2018-02-01 12:40:00,144.88,144.89,144.79,144.81,23163.0,128.4373,128.4461,128.3575,128.3752,23163.0
2018-02-01 12:45:00,144.81,144.87,144.81,144.84,15992.0,128.3752,128.4284,128.3752,128.4018,15992.0
2018-02-01 12:50:00,144.85,144.85,144.78,144.83,15729.0,128.4107,128.4107,128.3486,128.3929,15729.0
2018-02-01 12:55:00,144.82,144.85,144.81,144.84,18037.0,128.3841,128.4107,128.3752,128.4018,18037.0
2018-02-01 13:00:00,144.84,144.95,144.83,144.95,35879.0,128.4018,128.4993,128.3929,128.4993,35879.0
2018-02-01 13:05:00,144.96,145.02,144.96,144.97,18004.0,128.5082,128.5614,128.5082,128.5171,18004.0
2018-02-01 13:10:00,144.98,145.02,144.95,144.96,19834.0,128.5259,128.5614,128.4993,128.5082,19834.0
2018-02-01 13:15:00,144.95,144.98,144.95,144.96,38604.0,128.4993,128.5259,128.4993,128.5082,38604.0
2018-02-01 13:20:00,144.96,144.97,144.93,144.94,25706.0,128.5082,128.5171,128.4816,128.4905,25706.0
2018-02-01 13:25:00,144.94,145.02,144.94,144.97,25552.0,128.4905,128.5614,128.4905,128.5171,25552.0
2018-02-01 13:30:00,144.96,144.97,144.88,144.88,19844.0,128.5082,128.5171,128.4373,128.4373,19844.0
2018-02-01 13:35:00,144.89,144.89,144.82,144.84,21654.0,128.4461,128.4461,128.3841,128.4018,21654.0
2018-02-01 13:40:00,144.83,144.83,144.71,144.72,14902.0,128.3929,128.3929,128.2866,128.2954,14902.0
2018-02-01 13:45:00,144.72,144.73,144.63,144.71,14652.0,128.2954,128.3043,128.2156,128.2866,14652.0
2018-02-01 13:50:00,144.7,144.73,144.54,144.54,8175.0,128.2777,128.3043,128.1359,128.1359,8175.0
2018-02-01 13:55:00,144.53,144.58,144.45,144.51,15287.0,128.127,128.1713,128.0561,128.1093,15287.0
2018-02-01 14:00:00,144.51,144.58,144.46,144.53,17601.0,128.1093,128.1713,128.0649,128.127,17601.0
2018-02-01 14:05:00,144.54,144.58,144.5,144.51,16539.0,128.1359,128.1713,128.1004,128.1093,16539.0
2018-02-01 14:10:00,144.52,144.52,144.39,144.4,19231.0,128.1181,128.1181,128.0029,128.0117,19231.0
2018-02-01 14:15:00,144.4,144.45,144.28,144.28,32124.0,128.0117,128.0561,127.9054,127.9054,32124.0
2018-02-01 14:20:00,144.29,144.32,144.06,144.14,52878.0,127.9142,127.9408,127.7103,127.7813,52878.0
2018-02-01 14:25:00,144.13,144.37,144.12,144.36,34439.0,127.7724,127.9851,127.7635,127.9763,34439.0
2018-02-01 14:30:00,144.38,144.38,144.3,144.3,22942.0,127.994,127.994,127.9231,127.9231,22942.0
2018-02-01 14:35:00,144.28,144.46,144.28,144.42,18549.0,127.9054,128.0649,127.9054,128.0295,18549.0
2018-02-01 14:40:00,144.42,144.51,144.38,144.4,43958.0,128.0295,128.1093,127.994,128.0117,43958.0
2018-02-01 14:45:00,144.41,144.53,144.41,144.51,31864.0,128.0206,128.127,128.0206,128.1093,31864.0
2018-02-01 14:50:00,144.53,144.57,144.46,144.47,72887.0,128.127,128.1625,128.0649,128.0738,72887.0
2018-02-01 14:55:00,144.5,144.57,144.5,144.57,18909.0,128.1004,128.1625,128.1004,128.1625,18909.0
2018-02-01 15:00:00,144.56,144.6,144.5,144.5,14541.0,128.1536,128.189,128.1004,128.1004,14541.0
2018-02-01 15:05:00,144.48,144.56,144.42,144.54,60892.0,128.0827,128.1536,128.0295,128.1359,60892.0
2018-02-01 15:10:00,144.57,144.59,144.48,144.48,31999.0,128.1625,128.1802,128.0827,128.0827,31999.0
2018-02-01 15:15:00,144.47,144.54,144.38,144.39,21665.0,128.0738,128.1359,127.994,128.0029,21665.0
2018-02-01 15:20:00,144.37,144.41,144.31,144.36,13607.0,127.9851,128.0206,127.932,127.9763,13607.0
2018-02-01 15:25:00,144.36,144.39,144.18,144.18,27337.0,127.9763,128.0029,127.8167,127.8167,27337.0
2018-02-01 15:30:00,144.17,144.21,143.92,144.05,81199.0,127.8078,127.8433,127.5862,127.7015,81199.0
2018-02-01 15:35:00,144.04,144.09,143.99,144.03,40894.0,127.6926,127.7369,127.6483,127.6837,40894.0
2018-02-01 15:40:00,144.02,144.03,143.88,143.97,39121.0,127.6749,127.6837,127.5508,127.6305,39121.0
2018-02-01 15:45:00,143.96,144.24,143.95,144.21,120430.0,127.6217,127.8699,127.6128,127.8433,120430.0
2018-02-01 15:50:00,144.21,144.37,144.21,144.25,116891.0,127.8433,127.9851,127.8433,127.8788,116891.0
2018-02-01 15:55:00,144.24,144.39,144.2,144.37,58544.0,127.8699,128.0029,127.8344,127.9851,58544.0
2018-02-02 09:30:00,143.51,143.68,143.39,143.41,175414.0,127.2228,127.3735,127.1164,127.1341,175414.0
2018-02-02 09:35:00,143.43,143.57,143.33,143.34,55488.0,127.1518,127.2759,127.0632,127.072,55488.0
2018-02-02 09:40:00,143.35,143.46,143.29,143.39,40053.0,127.0809,127.1784,127.0277,127.1164,40053.0
2018-02-02 09:45:00,143.35,143.4,143.28,143.34,37507.0,127.0809,127.1252,127.0189,127.072,37507.0
2018-02-02 09:50:00,143.33,143.34,143.07,143.09,100879.0,127.0632,127.072,126.8327,126.8504,100879.0
2018-02-02 09:55:00,143.07,143.18,143.04,143.16,36692.0,126.8327,126.9302,126.8061,126.9125,36692.0
2018-02-02 10:00:00,143.15,143.16,142.75,142.75,127850.0,126.9036,126.9125,126.549,126.549,127850.0
2018-02-02 10:05:00,142.75,142.94,142.65,142.86,106715.0,126.549,126.7174,126.4604,126.6465,106715.0
2018-02-02 10:10:00,142.83,143.03,142.76,142.98,70555.0,126.6199,126.7972,126.5579,126.7529,70555.0
2018-02-02 10:15:00,142.97,143.02,142.88,142.91,46250.0,126.744,126.7884,126.6643,126.6908,46250.0
2018-02-02 10:20:00,142.91,143.02,142.81,143.0,48626.0,126.6908,126.7884,126.6022,126.7706,48626.0
2018-02-02 10:25:00,142.99,143.1,142.94,143.07,31546.0,126.7618,126.8593,126.7174,126.8327,31546.0
2018-02-02 10:30:00,143.09,143.09,142.93,143.05,44222.0,126.8504,126.8504,126.7086,126.815,44222.0
2018-02-02 10:35:00,143.03,143.18,143.01,143.11,65127.0,126.7972,126.9302,126.7795,126.8681,65127.0
2018-02-02 10:40:00,143.12,143.26,143.11,143.18,24649.0,126.877,127.0011,126.8681,126.9302,24649.0
2018-02-02 10:45:00,143.17,143.17,143.04,143.14,24841.0,126.9213,126.9213,126.8061,126.8947,24841.0
2018-02-02 10:50:00,143.19,143.31,143.17,143.26,25744.0,126.9391,127.0455,126.9213,127.0011,25744.0
2018-02-02 10:55:00,143.22,143.25,143.09,143.15,65333.0,126.9657,126.9923,126.8504,126.9036,65333.0
2018-02-02 11:00:00,143.14,143.15,143.01,143.01,25836.0,126.8947,126.9036,126.7795,126.7795,25836.0
2018-02-02 11:05:00,143.01,143.07,142.96,143.07,28104.0,126.7795,126.8327,126.7352,126.8327,28104.0
2018-02-02 11:10:00,143.08,143.23,143.07,143.19,24710.0,126.8416,126.9745,126.8327,126.9391,24710.0
2018-02-02 11:15:00,143.2,143.21,142.91,142.94,42345.0,126.9479,126.9568,126.6908,126.7174,42345.0
2018-02-02 11:20:00,142.94,143.01,142.89,142.92,32187.0,126.7174,126.7795,126.6731,126.6997,32187.0
2018-02-02 11:25:00,142.92,143.02,142.89,142.92,42348.0,126.6997,126.7884,126.6731,126.6997,42348.0
2018-02-02 11:30:00,142.92,142.98,142.82,142.83,33917.0,126.6997,126.7529,126.6111,126.6199,33917.0
2018-02-02 11:35:00,142.86,142.94,142.8,142.91,48816.0,126.6465,126.7174,126.5933,126.6908,48816.0
2018-02-02 11:40:00,142.93,142.97,142.82,142.84,20144.0,126.7086,126.744,126.6111,126.6288,20144.0
2018-02-02 11:45:00,142.8,142.9,142.75,142.81,26488.0,126.5933,126.682,126.549,126.6022,26488.0
2018-02-02 11:50:00,142.83,142.94,142.8,142.93,16879.0,126.6199,126.7174,126.5933,126.7086,16879.0
2018-02-02 11:55:00,142.96,142.96,142.61,142.61,39342.0,126.7352,126.7352,126.4249,126.4249,39342.0
2018-02-02 12:00:00,142.61,142.7,142.55,142.61,44080.0,126.4249,126.5047,126.3717,126.4249,44080.0
2018-02-02 12:05:00,142.62,142.69,142.61,142.67,30325.0,126.4338,126.4958,126.4249,126.4781,30325.0
2018-02-02 12:10:00,142.66,142.83,142.64,142.79,40881.0,126.4692,126.6199,126.4515,126.5845,40881.0
2018-02-02 12:15:00,142.78,142.92,142.78,142.92,31552.0,126.5756,126.6997,126.5756,126.6997,31552.0
2018-02-02 12:20:00,142.91,142.92,142.81,142.9,17210.0,126.6908,126.6997,126.6022,126.682,17210.0
2018-02-02 12:25:00,142.92,143.06,142.89,143.06,17468.0,126.6997,126.8238,126.6731,126.8238,17468.0
2018-02-02 12:30:00,143.05,143.05,142.93,142.97,18474.0,126.815,126.815,126.7086,126.744,18474.0
2018-02-02 12:35:00,142.97,143.0,142.92,142.94,12418.0,126.744,126.7706,126.6997,126.7174,12418.0
2018-02-02 12:40:00,142.96,143.0,142.91,143.0,20289.0,126.7352,126.7706,126.6908,126.7706,20289.0
2018-02-02 12:45:00,143.0,143.0,142.87,142.94,16655.0,126.7706,126.7706,126.6554,126.7174,16655.0
2018-02-02 12:50:00,142.93,142.93,142.83,142.85,15098.0,126.7086,126.7086,126.6199,126.6377,15098.0
2018-02-02 12:55:00,142.83,142.89,142.75,142.77,15552.0,126.6199,126.6731,126.549,126.5667,15552.0
2018-02-02 13:00:00,142.75,142.75,142.65,142.69,25912.0,126.549,126.549,126.4604,126.4958,25912.0
2018-02-02 13:05:00,142.7,142.75,142.65,142.67,63674.0,126.5047,126.549,126.4604,126.4781,63674.0
2018-02-02 13:10:00,142.67,142.77,142.62,142.74,23190.0,126.4781,126.5667,126.4338,126.5401,23190.0
2018-02-02 13:15:00,142.73,142.76,142.61,142.61,31344.0,126.5313,126.5579,126.4249,126.4249,31344.0
2018-02-02 13:20:00,142.62,142.63,142.41,142.42,134992.0,126.4338,126.4426,126.2476,126.2565,134992.0
2018-02-02 13:25:00,142.42,142.56,142.37,142.55,48766.0,126.2565,126.3806,126.2121,126.3717,48766.0
2018-02-02 13:30:00,142.56,142.67,142.56,142.61,37807.0,126.3806,126.4781,126.3806,126.4249,37807.0
2018-02-02 13:35:00,142.61,142.66,142.5,142.5,42451.0,126.4249,126.4692,126.3274,126.3274,42451.0
2018-02-02 13:40:00,142.5,142.51,142.35,142.39,26704.0,126.3274,126.3362,126.1944,126.2299,26704.0
2018-02-02 13:45:00,142.4,142.4,142.28,142.28,36082.0,126.2387,126.2387,126.1323,126.1323,36082.0
2018-02-02 13:50:00,142.3,142.39,142.27,142.36,27823.0,126.1501,126.2299,126.1235,126.2033,27823.0
2018-02-02 13:55:00,142.37,142.47,142.37,142.4,26986.0,126.2121,126.3008,126.2121,126.2387,26986.0
2018-02-02 14:00:00,142.4,142.4,142.27,142.33,31086.0,126.2387,126.2387,126.1235,126.1767,31086.0
2018-02-02 14:05:00,142.32,142.37,142.22,142.27,51491.0,126.1678,126.2121,126.0792,126.1235,51491.0
2018-02-02 14:10:00,142.27,142.27,142.12,142.19,57171.0,126.1235,126.1235,125.9905,126.0526,57171.0
2018-02-02 14:15:00,142.18,142.2,141.89,142.0,130587.0,126.0437,126.0614,125.7866,125.8841,130587.0
2018-02-02 14:20:00,142.0,142.08,141.9,141.99,45392.0,125.8841,125.955,125.7955,125.8753,45392.0
2018-02-02 14:25:00,142.01,142.03,141.74,141.8,164945.0,125.893,125.9107,125.6536,125.7068,164945.0
2018-02-02 14:30:00,141.78,142.09,141.77,142.06,79571.0,125.6891,125.9639,125.6802,125.9373,79571.0
2018-02-02 14:35:00,142.06,142.12,141.92,141.94,43200.0,125.9373,125.9905,125.8132,125.8309,43200.0
2018-02-02 14:40:00,141.94,142.07,141.93,142.06,288511.0,125.8309,125.9462,125.8221,125.9373,288511.0
2018-02-02 14:45:00,142.05,142.06,141.8,141.85,162071.0,125.9285,125.9373,125.7068,125.7511,162071.0
2018-02-02 14:50:00,141.86,141.87,141.72,141.86,68400.0,125.76,125.7689,125.6359,125.76,68400.0
2018-02-02 14:55:00,141.84,141.85,141.53,141.64,94380.0,125.7423,125.7511,125.4675,125.565,94380.0
2018-02-02 15:00:00,141.6,141.72,141.47,141.52,73533.0,125.5295,125.6359,125.4143,125.4586,73533.0
2018-02-02 15:05:00,141.5,141.5,141.31,141.32,92686.0,125.4409,125.4409,125.2724,125.2813,92686.0
2018-02-02 15:10:00,141.31,141.67,141.31,141.58,118357.0,125.2724,125.5916,125.2724,125.5118,118357.0
2018-02-02 15:15:00,141.56,141.9,141.56,141.76,108051.0,125.4941,125.7955,125.4941,125.6714,108051.0
2018-02-02 15:20:00,141.78,141.92,141.76,141.89,57001.0,125.6891,125.8132,125.6714,125.7866,57001.0
2018-02-02 15:25:00,141.9,141.95,141.73,141.73,46109.0,125.7955,125.8398,125.6448,125.6448,46109.0
2018-02-02 15:30:00,141.74,141.74,141.54,141.65,89102.0,125.6536,125.6536,125.4763,125.5738,89102.0
2018-02-02 15:35:00,141.67,141.88,141.59,141.85,63424.0,125.5916,125.7777,125.5207,125.7511,63424.0
2018-02-02 15:40:00,141.82,141.82,141.54,141.58,62866.0,125.7246,125.7246,125.4763,125.5118,62866.0
2018-02-02 15:45:00,141.57,141.57,141.44,141.46,199695.0,125.5029,125.5029,125.3877,125.4054,199695.0
2018-02-02 15:50:00,141.46,141.58,141.37,141.39,124196.0,125.4054,125.5118,125.3256,125.3434,124196.0
2018-02-02 15:55:00,141.39,141.42,141.24,141.29,178308.0,125.3434,125.37,125.2104,125.2547,178308.0
2018-02-05 09:30:00,140.21,140.37,139.63,140.31,712430.0,124.2973,124.4391,123.7831,124.3859,712430.0
2018-02-05 09:35:00,140.33,140.52,140.26,140.37,132437.0,124.4037,124.5721,124.3416,124.4391,132437.0
2018-02-05 09:40:00,140.34,140.4,140.13,140.2,84247.0,124.4125,124.4657,124.2264,124.2884,84247.0
2018-02-05 09:45:00,140.22,140.38,140.13,140.25,50807.0,124.3061,124.448,124.2264,124.3327,50807.0
2018-02-05 09:50:00,140.26,140.38,140.17,140.35,56897.0,124.3416,124.448,124.2618,124.4214,56897.0
2018-02-05 09:55:00,140.32,140.49,140.32,140.47,42553.0,124.3948,124.5455,124.3948,124.5278,42553.0
2018-02-05 10:00:00,140.48,140.59,140.3,140.53,48794.0,124.5366,124.6341,124.3771,124.581,48794.0
2018-02-05 10:05:00,140.54,140.77,140.48,140.77,58093.0,124.5898,124.7937,124.5366,124.7937,58093.0
2018-02-05 10:10:00,140.76,141.0,140.75,141.0,78283.0,124.7849,124.9976,124.776,124.9976,78283.0
2018-02-05 10:15:00,141.0,141.03,140.86,140.99,146684.0,124.9976,125.0242,124.8735,124.9888,146684.0
2018-02-05 10:20:00,140.98,141.24,140.94,141.24,99435.0,124.9799,125.2104,124.9444,125.2104,99435.0
2018-02-05 10:25:00,141.25,141.4,141.25,141.33,101144.0,125.2192,125.3522,125.2192,125.2902,101144.0
2018-02-05 10:30:00,141.32,141.33,141.01,141.02,86180.0,125.2813,125.2902,125.0065,125.0153,86180.0
2018-02-05 10:35:00,141.02,141.13,140.91,140.98,39289.0,125.0153,125.1129,124.9178,124.9799,39289.0
2018-02-05 10:40:00,140.98,141.18,140.97,141.18,61922.0,124.9799,125.1572,124.971,125.1572,61922.0
2018-02-05 10:45:00,141.16,141.38,141.14,141.29,30033.0,125.1395,125.3345,125.1217,125.2547,30033.0
2018-02-05 10:50:00,141.3,141.3,141.16,141.21,43551.0,125.2636,125.2636,125.1395,125.1838,43551.0
2018-02-05 10:55:00,141.21,141.33,141.1,141.21,78902.0,125.1838,125.2902,125.0863,125.1838,78902.0
2018-02-05 11:00:00,141.2,141.35,141.05,141.13,39708.0,125.1749,125.3079,125.0419,125.1129,39708.0
2018-02-05 11:05:00,141.1,141.2,141.06,141.1,14796.0,125.0863,125.1749,125.0508,125.0863,14796.0
2018-02-05 11:10:00,141.1,141.15,141.01,141.04,38451.0,125.0863,125.1306,125.0065,125.0331,38451.0
2018-02-05 11:15:00,141.02,141.09,140.97,141.0,30625.0,125.0153,125.0774,124.971,124.9976,30625.0
2018-02-05 11:20:00,140.99,141.06,140.85,141.06,26219.0,124.9888,125.0508,124.8646,125.0508,26219.0
2018-02-05 11:25:00,141.05,141.1,140.92,140.93,27333.0,125.0419,125.0863,124.9267,124.9356,27333.0
2018-02-05 11:30:00,140.93,140.93,140.76,140.85,70761.0,124.9356,124.9356,124.7849,124.8646,70761.0
2018-02-05 11:35:00,140.85,140.86,140.7,140.77,53214.0,124.8646,124.8735,124.7317,124.7937,53214.0
2018-02-05 11:40:00,140.74,140.78,140.55,140.58,35561.0,124.7671,124.8026,124.5987,124.6253,35561.0
2018-02-05 11:45:00,140.6,140.62,140.52,140.54,29012.0,124.643,124.6607,124.5721,124.5898,29012.0
2018-02-05 11:50:00,140.53,140.65,140.53,140.58,39120.0,124.581,124.6873,124.581,124.6253,39120.0
2018-02-05 11:55:00,140.59,140.77,140.58,140.76,23263.0,124.6341,124.7937,124.6253,124.7849,23263.0
2018-02-05 12:00:00,140.74,140.76,140.54,140.55,25237.0,124.7671,124.7849,124.5898,124.5987,25237.0
2018-02-05 12:05:00,140.54,140.58,140.41,140.41,25061.0,124.5898,124.6253,124.4746,124.4746,25061.0
2018-02-05 12:10:00,140.4,140.5,140.35,140.38,35234.0,124.4657,124.5544,124.4214,124.448,35234.0
2018-02-05 12:15:00,140.36,140.36,140.14,140.17,77010.0,124.4303,124.4303,124.2352,124.2618,77010.0
2018-02-05 12:20:00,140.13,140.17,139.92,139.99,113861.0,124.2264,124.2618,124.0402,124.1022,113861.0
2018-02-05 12:25:00,140.04,140.25,140.03,140.13,52194.0,124.1466,124.3327,124.1377,124.2264,52194.0
2018-02-05 12:30:00,140.11,140.37,140.08,140.31,105250.0,124.2086,124.4391,124.182,124.3859,105250.0
2018-02-05 12:35:00,140.31,140.31,140.15,140.16,20408.0,124.3859,124.3859,124.2441,124.253,20408.0
2018-02-05 12:40:00,140.16,140.33,140.16,140.32,100951.0,124.253,124.4037,124.253,124.3948,100951.0
2018-02-05 12:45:00,140.32,140.4,140.2,140.36,24791.0,124.3948,124.4657,124.2884,124.4303,24791.0
2018-02-05 12:50:00,140.38,140.41,140.27,140.27,38380.0,124.448,124.4746,124.3505,124.3505,38380.0
2018-02-05 12:55:00,140.26,140.36,140.08,140.09,22310.0,124.3416,124.4303,124.182,124.1909,22310.0
2018-02-05 13:00:00,140.01,140.02,139.59,139.6,113512.0,124.12,124.1288,123.7476,123.7565,113512.0
2018-02-05 13:05:00,139.6,139.77,139.4,139.43,247929.0,123.7565,123.9072,123.5792,123.6058,247929.0
2018-02-05 13:10:00,139.42,139.6,139.36,139.53,235156.0,123.5969,123.7565,123.5437,123.6945,235156.0
2018-02-05 13:15:00,139.53,139.58,139.23,139.23,112299.0,123.6945,123.7388,123.4285,123.4285,112299.0
2018-02-05 13:20:00,139.22,139.42,139.22,139.35,217842.0,123.4196,123.5969,123.4196,123.5349,217842.0
2018-02-05 13:25:00,139.36,139.36,139.03,139.23,191458.0,123.5437,123.5437,123.2512,123.4285,191458.0
2018-02-05 13:30:00,139.25,139.44,139.2,139.22,69979.0,123.4462,123.6147,123.4019,123.4196,69979.0
2018-02-05 13:35:00,139.23,139.33,139.04,139.05,72217.0,123.4285,123.5171,123.2601,123.2689,72217.0
2018-02-05 13:40:00,139.09,139.32,139.09,139.21,107055.0,123.3044,123.5083,123.3044,123.4108,107055.0
2018-02-05 13:45:00,139.2,139.37,139.15,139.29,92792.0,123.4019,123.5526,123.3576,123.4817,92792.0
2018-02-05 13:50:00,139.3,139.47,139.3,139.44,41148.0,123.4906,123.6413,123.4906,123.6147,41148.0
2018-02-05 13:55:00,139.43,139.8,139.43,139.8,53654.0,123.6058,123.9338,123.6058,123.9338,53654.0
2018-02-05 14:00:00,139.78,139.8,139.52,139.53,88711.0,123.9161,123.9338,123.6856,123.6945,88711.0
2018-02-05 14:05:00,139.55,139.61,139.34,139.38,96146.0,123.7122,123.7654,123.526,123.5615,96146.0
2018-02-05 14:10:00,139.4,139.56,139.35,139.45,47467.0,123.5792,123.721,123.5349,123.6235,47467.0
2018-02-05 14:15:00,139.41,139.42,139.1,139.18,48541.0,123.5881,123.5969,123.3133,123.3842,48541.0
2018-02-05 14:20:00,139.17,139.22,138.89,138.91,137251.0,123.3753,123.4196,123.1271,123.1448,137251.0
2018-02-05 14:25:00,138.91,139.01,138.84,138.93,118324.0,123.1448,123.2335,123.0828,123.1625,118324.0
2018-02-05 14:30:00,138.91,138.93,138.56,138.65,131062.0,123.1448,123.1625,122.8345,122.9143,131062.0
2018-02-05 14:35:00,138.64,138.76,138.58,138.63,72163.0,122.9055,123.0118,122.8523,122.8966,72163.0
2018-02-05 14:40:00,138.64,138.81,138.45,138.55,108160.0,122.9055,123.0562,122.737,122.8257,108160.0
2018-02-05 14:45:00,138.58,138.67,138.32,138.36,102349.0,122.8523,122.9321,122.6218,122.6572,102349.0
2018-02-05 14:50:00,138.34,138.38,138.12,138.2,108083.0,122.6395,122.675,122.4445,122.5154,108083.0
2018-02-05 14:55:00,138.18,138.25,137.66,137.73,263594.0,122.4977,122.5597,122.0367,122.0987,263594.0
2018-02-05 15:00:00,137.73,137.86,137.16,137.22,316667.0,122.0987,122.214,121.5934,121.6466,316667.0
2018-02-05 15:05:00,137.17,137.33,135.78,135.82,459876.0,121.6023,121.7441,120.37,120.4055,459876.0
2018-02-05 15:10:00,135.78,136.94,135.15,136.87,204196.0,120.37,121.3984,119.8115,121.3363,204196.0
2018-02-05 15:15:00,136.93,137.98,136.87,137.19,195210.0,121.3895,122.3204,121.3363,121.62,195210.0
2018-02-05 15:20:00,137.23,137.76,136.78,137.65,263118.0,121.6555,122.1253,121.2566,122.0278,263118.0
2018-02-05 15:25:00,137.69,138.18,137.5,138.09,210800.0,122.0633,122.4977,121.8948,122.4179,210800.0
2018-02-05 15:30:00,138.05,138.18,137.51,137.88,336009.0,122.3824,122.4977,121.9037,122.2317,336009.0
2018-02-05 15:35:00,137.84,137.98,137.16,137.17,228767.0,122.1963,122.3204,121.5934,121.6023,228767.0
2018-02-05 15:40:00,137.16,137.46,136.75,137.21,360946.0,121.5934,121.8594,121.23,121.6378,360946.0
2018-02-05 15:45:00,137.19,137.24,136.4,136.42,219022.0,121.62,121.6643,120.9197,120.9374,219022.0
2018-02-05 15:50:00,136.39,136.71,135.95,136.0,239725.0,120.9108,121.1945,120.5208,120.5651,239725.0
2018-02-05 15:55:00,136.02,136.58,135.56,135.75,361507.0,120.5828,121.0793,120.175,120.3435,361507.0
2018-02-06 09:30:00,133.26,134.21,132.5,134.21,736519.0,118.136,118.9782,117.4623,118.9782,736519.0
2018-02-06 09:35:00,134.21,135.35,134.21,135.32,236812.0,118.9782,119.9888,118.9782,119.9623,236812.0
2018-02-06 09:40:00,135.37,135.85,135.16,135.39,199870.0,120.0066,120.4321,119.8204,120.0243,199870.0
2018-02-06 09:45:00,135.42,136.17,135.41,136.04,187049.0,120.0509,120.7158,120.042,120.6005,187049.0
2018-02-06 09:50:00,136.05,137.24,136.02,137.21,178612.0,120.6094,121.6643,120.5828,121.6378,178612.0
2018-02-06 09:55:00,137.2,137.28,135.93,136.37,137712.0,121.6289,121.6998,120.503,120.8931,137712.0
2018-02-06 10:00:00,136.4,137.04,136.33,137.0,190115.0,120.9197,121.487,120.8576,121.4516,190115.0
2018-02-06 10:05:00,137.03,137.39,136.28,136.39,198245.0,121.4782,121.7973,120.8133,120.9108,198245.0
2018-02-06 10:10:00,136.36,136.81,136.08,136.12,96228.0,120.8842,121.2831,120.636,120.6715,96228.0
2018-02-06 10:15:00,136.14,136.23,135.03,135.52,172689.0,120.6892,120.769,119.7052,120.1396,172689.0
2018-02-06 10:20:00,135.58,136.1,134.86,135.3,187887.0,120.1927,120.6537,119.5545,119.9445,187887.0
2018-02-06 10:25:00,135.32,135.7,135.01,135.22,141673.0,119.9623,120.2991,119.6874,119.8736,141673.0
2018-02-06 10:30:00,135.23,135.39,134.82,134.92,157075.0,119.8825,120.0243,119.519,119.6076,157075.0
2018-02-06 10:35:00,134.88,134.93,134.26,134.7,233127.0,119.5722,119.6165,119.0226,119.4126,233127.0
2018-02-06 10:40:00,134.77,135.18,134.42,135.04,146819.0,119.4747,119.8381,119.1644,119.714,146819.0
2018-02-06 10:45:00,135.06,135.71,135.06,135.45,110420.0,119.7318,120.308,119.7318,120.0775,110420.0
2018-02-06 10:50:00,135.46,135.98,135.12,135.86,76671.0,120.0864,120.5473,119.785,120.441,76671.0
2018-02-06 10:55:00,135.89,135.96,135.36,135.37,61781.0,120.4676,120.5296,119.9977,120.0066,61781.0
2018-02-06 11:00:00,135.38,135.38,135.05,135.21,140417.0,120.0154,120.0154,119.7229,119.8647,140417.0
2018-02-06 11:05:00,135.22,135.55,134.78,135.17,82003.0,119.8736,120.1661,119.4835,119.8293,82003.0
2018-02-06 11:10:00,135.14,135.41,134.67,134.88,50226.0,119.8027,120.042,119.386,119.5722,50226.0
2018-02-06 11:15:00,134.9,135.21,134.79,135.21,323610.0,119.5899,119.8647,119.4924,119.8647,323610.0
2018-02-06 11:20:00,135.18,135.29,135.04,135.05,37644.0,119.8381,119.9357,119.714,119.7229,37644.0
2018-02-06 11:25:00,135.0,135.14,134.65,134.86,76426.0,119.6786,119.8027,119.3683,119.5545,76426.0
2018-02-06 11:30:00,134.84,134.84,134.29,134.41,113291.0,119.5367,119.5367,119.0491,119.1555,113291.0
2018-02-06 11:35:00,134.38,134.66,134.33,134.64,63830.0,119.1289,119.3772,119.0846,119.3594,63830.0
2018-02-06 11:40:00,134.66,134.96,134.61,134.83,68470.0,119.3772,119.6431,119.3328,119.5279,68470.0
2018-02-06 11:45:00,134.83,135.1,134.72,135.1,64315.0,119.5279,119.7672,119.4303,119.7672,64315.0
2018-02-06 11:50:00,135.11,135.54,135.06,135.24,110076.0,119.7761,120.1573,119.7318,119.8913,110076.0
2018-02-06 11:55:00,135.23,135.46,135.04,135.04,62565.0,119.8825,120.0864,119.714,119.714,62565.0
2018-02-06 12:00:00,135.11,135.31,135.11,135.19,50096.0,119.7761,119.9534,119.7761,119.847,50096.0
2018-02-06 12:05:00,135.24,135.65,135.21,135.58,47076.0,119.8913,120.2548,119.8647,120.1927,47076.0
2018-02-06 12:10:00,135.54,135.69,135.3,135.68,59836.0,120.1573,120.2903,119.9445,120.2814,59836.0
2018-02-06 12:15:00,135.67,135.99,135.53,135.6,106559.0,120.2725,120.5562,120.1484,120.2105,106559.0
2018-02-06 12:20:00,135.59,135.71,135.48,135.6,219702.0,120.2016,120.308,120.1041,120.2105,219702.0
2018-02-06 12:25:00,135.62,136.24,135.6,136.18,129400.0,120.2282,120.7778,120.2105,120.7246,129400.0
2018-02-06 12:30:00,136.15,136.48,136.04,136.14,81022.0,120.6981,120.9906,120.6005,120.6892,81022.0
2018-02-06 12:35:00,136.1,136.68,135.93,136.68,222144.0,120.6537,121.1679,120.503,121.1679,222144.0
2018-02-06 12:40:00,136.66,136.66,136.26,136.26,70956.0,121.1502,121.1502,120.7956,120.7956,70956.0
2018-02-06 12:45:00,136.27,136.28,135.92,136.02,47884.0,120.8044,120.8133,120.4942,120.5828,47884.0
2018-02-06 12:50:00,136.0,136.06,135.68,135.81,77271.0,120.5651,120.6183,120.2814,120.3966,77271.0
2018-02-06 12:55:00,135.81,136.08,135.72,135.98,44090.0,120.3966,120.636,120.3169,120.5473,44090.0
2018-02-06 13:00:00,135.98,135.98,135.34,135.54,87317.0,120.5473,120.5473,119.98,120.1573,87317.0
2018-02-06 13:05:00,135.59,135.67,135.29,135.3,47288.0,120.2016,120.2725,119.9357,119.9445,47288.0
2018-02-06 13:10:00,135.28,135.81,135.22,135.69,89093.0,119.9268,120.3966,119.8736,120.2903,89093.0
2018-02-06 13:15:00,135.72,135.95,135.62,135.92,50161.0,120.3169,120.5208,120.2282,120.4942,50161.0
2018-02-06 13:20:00,135.91,136.03,135.62,135.68,60834.0,120.4853,120.5917,120.2282,120.2814,60834.0
2018-02-06 13:25:00,135.73,135.87,135.63,135.78,41915.0,120.3257,120.4498,120.2371,120.37,41915.0
2018-02-06 13:30:00,135.77,135.79,135.19,135.31,59751.0,120.3612,120.3789,119.847,119.9534,59751.0
2018-02-06 13:35:00,135.28,135.69,135.24,135.53,50619.0,119.9268,120.2903,119.8913,120.1484,50619.0
2018-02-06 13:40:00,135.58,135.58,135.25,135.34,41120.0,120.1927,120.1927,119.9002,119.98,41120.0
2018-02-06 13:45:00,135.36,135.48,135.13,135.27,63430.0,119.9977,120.1041,119.7938,119.9179,63430.0
2018-02-06 13:50:00,135.22,135.23,134.96,135.0,34570.0,119.8736,119.8825,119.6431,119.6786,34570.0
2018-02-06 13:55:00,135.03,135.07,134.81,134.9,46180.0,119.7052,119.7406,119.5101,119.5899,46180.0
2018-02-06 14:00:00,134.89,135.01,134.87,134.94,47201.0,119.5811,119.6874,119.5633,119.6254,47201.0
2018-02-06 14:05:00,134.97,134.97,134.64,134.68,164870.0,119.652,119.652,119.3594,119.3949,164870.0
2018-02-06 14:10:00,134.68,135.26,134.67,135.1,103181.0,119.3949,119.9091,119.386,119.7672,103181.0
2018-02-06 14:15:00,135.09,135.1,134.71,134.78,150128.0,119.7584,119.7672,119.4215,119.4835,150128.0
2018-02-06 14:20:00,134.79,134.98,134.61,134.76,159200.0,119.4924,119.6608,119.3328,119.4658,159200.0
2018-02-06 14:25:00,134.77,134.97,134.65,134.86,84485.0,119.4747,119.652,119.3683,119.5545,84485.0
2018-02-06 14:30:00,134.85,135.16,134.74,135.11,75381.0,119.5456,119.8204,119.4481,119.7761,75381.0
2018-02-06 14:35:00,135.16,135.5,135.16,135.28,97119.0,119.8204,120.1218,119.8204,119.9268,97119.0
2018-02-06 14:40:00,135.3,135.57,135.27,135.57,55340.0,119.9445,120.1839,119.9179,120.1839,55340.0
2018-02-06 14:45:00,135.57,136.14,135.52,136.1,100557.0,120.1839,120.6892,120.1396,120.6537,100557.0
2018-02-06 14:50:00,136.1,136.38,135.9,136.38,109955.0,120.6537,120.902,120.4764,120.902,109955.0
2018-02-06 14:55:00,136.39,136.92,136.35,136.84,100116.0,120.9108,121.3807,120.8754,121.3097,100116.0
2018-02-06 15:00:00,136.85,137.33,136.81,137.28,130753.0,121.3186,121.7441,121.2831,121.6998,130753.0
2018-02-06 15:05:00,137.29,137.93,137.19,137.93,147692.0,121.7087,122.276,121.62,122.276,147692.0
2018-02-06 15:10:00,137.91,137.91,137.23,137.24,128096.0,122.2583,122.2583,121.6555,121.6643,128096.0
2018-02-06 15:15:00,137.25,137.53,136.95,137.06,70426.0,121.6732,121.9214,121.4073,121.5048,70426.0
2018-02-06 15:20:00,137.07,137.46,136.9,137.01,73540.0,121.5136,121.8594,121.3629,121.4605,73540.0
2018-02-06 15:25:00,137.03,137.49,137.03,137.46,83985.0,121.4782,121.886,121.4782,121.8594,83985.0
2018-02-06 15:30:00,137.47,137.85,137.08,137.68,142768.0,121.8682,122.2051,121.5225,122.0544,142768.0
2018-02-06 15:35:00,137.67,138.09,137.53,138.07,144065.0,122.0455,122.4179,121.9214,122.4001,144065.0
2018-02-06 15:40:00,138.1,138.25,137.92,137.92,165545.0,122.4267,122.5597,122.2672,122.2672,165545.0
2018-02-06 15:45:00,137.9,137.97,137.39,137.41,208288.0,122.2494,122.3115,121.7973,121.8151,208288.0
2018-02-06 15:50:00,137.39,137.62,137.12,137.55,156831.0,121.7973,122.0012,121.558,121.9392,156831.0
2018-02-06 15:55:00,137.52,137.95,137.35,137.95,202057.0,121.9126,122.2938,121.7619,122.2938,202057.0
2018-02-07 09:30:00,137.83,137.84,137.35,137.77,272699.0,122.1874,122.1963,121.7619,122.1342,272699.0
2018-02-07 09:35:00,137.74,138.33,137.66,138.17,102023.0,122.1076,122.6306,122.0367,122.4888,102023.0
2018-02-07 09:40:00,138.2,138.65,138.19,138.28,191480.0,122.5154,122.9143,122.5065,122.5863,191480.0
2018-02-07 09:45:00,138.31,138.48,137.9,137.97,157035.0,122.6129,122.7636,122.2494,122.3115,157035.0
2018-02-07 09:50:00,137.96,138.45,137.92,138.34,107152.0,122.3026,122.737,122.2672,122.6395,107152.0
2018-02-07 09:55:00,138.32,138.56,138.24,138.49,190244.0,122.6218,122.8345,122.5509,122.7725,190244.0
2018-02-07 10:00:00,138.46,138.52,138.27,138.43,263457.0,122.7459,122.7991,122.5775,122.7193,263457.0
2018-02-07 10:05:00,138.44,138.95,138.44,138.84,163217.0,122.7282,123.1803,122.7282,123.0828,163217.0
2018-02-07 10:10:00,138.85,138.95,138.68,138.94,57205.0,123.0916,123.1803,122.9409,123.1714,57205.0
2018-02-07 10:15:00,138.93,139.06,138.75,138.87,100878.0,123.1625,123.2778,123.003,123.1094,100878.0
2018-02-07 10:20:00,138.87,138.93,138.57,138.75,109531.0,123.1094,123.1625,122.8434,123.003,109531.0
2018-02-07 10:25:00,138.77,138.78,138.57,138.58,50389.0,123.0207,123.0296,122.8434,122.8523,50389.0
2018-02-07 10:30:00,138.56,138.66,138.35,138.43,44572.0,122.8345,122.9232,122.6484,122.7193,44572.0
2018-02-07 10:35:00,138.44,138.63,138.38,138.63,38284.0,122.7282,122.8966,122.675,122.8966,38284.0
2018-02-07 10:40:00,138.61,138.65,138.42,138.47,73715.0,122.8789,122.9143,122.7104,122.7548,73715.0
2018-02-07 10:45:00,138.43,138.84,138.42,138.84,46404.0,122.7193,123.0828,122.7104,123.0828,46404.0
2018-02-07 10:50:00,138.84,138.99,138.83,138.99,61692.0,123.0828,123.2157,123.0739,123.2157,61692.0
2018-02-07 10:55:00,138.99,139.06,138.83,138.96,62326.0,123.2157,123.2778,123.0739,123.1891,62326.0
2018-02-07 11:00:00,138.98,139.14,138.91,139.07,84501.0,123.2069,123.3487,123.1448,123.2867,84501.0
2018-02-07 11:05:00,139.07,139.39,139.06,139.37,109382.0,123.2867,123.5703,123.2778,123.5526,109382.0
2018-02-07 11:10:00,139.37,139.47,139.26,139.46,78144.0,123.5526,123.6413,123.4551,123.6324,78144.0
2018-02-07 11:15:00,139.45,139.56,139.19,139.19,47373.0,123.6235,123.721,123.393,123.393,47373.0
2018-02-07 11:20:00,139.18,139.25,139.1,139.2,100558.0,123.3842,123.4462,123.3133,123.4019,100558.0
2018-02-07 11:25:00,139.22,139.26,139.01,139.03,55914.0,123.4196,123.4551,123.2335,123.2512,55914.0
2018-02-07 11:30:00,139.02,139.02,138.76,138.9,81218.0,123.2423,123.2423,123.0118,123.136,81218.0
2018-02-07 11:35:00,138.9,138.95,138.81,138.94,57641.0,123.136,123.1803,123.0562,123.1714,57641.0
2018-02-07 11:40:00,138.92,139.1,138.83,139.07,28670.0,123.1537,123.3133,123.0739,123.2867,28670.0
2018-02-07 11:45:00,139.08,139.08,138.96,138.96,56510.0,123.2955,123.2955,123.1891,123.1891,56510.0
2018-02-07 11:50:00,138.93,139.14,138.85,138.98,55916.0,123.1625,123.3487,123.0916,123.2069,55916.0
2018-02-07 11:55:00,138.95,139.18,138.81,139.18,25362.0,123.1803,123.3842,123.0562,123.3842,25362.0
2018-02-07 12:00:00,139.17,139.24,139.09,139.15,44122.0,123.3753,123.4374,123.3044,123.3576,44122.0
2018-02-07 12:05:00,139.14,139.16,139.02,139.05,39785.0,123.3487,123.3664,123.2423,123.2689,39785.0
2018-02-07 12:10:00,139.07,139.2,139.06,139.11,19526.0,123.2867,123.4019,123.2778,123.3221,19526.0
2018-02-07 12:15:00,139.16,139.16,138.95,139.0,30115.0,123.3664,123.3664,123.1803,123.2246,30115.0
2018-02-07 12:20:00,138.99,138.99,138.84,138.96,73437.0,123.2157,123.2157,123.0828,123.1891,73437.0
2018-02-07 12:25:00,138.97,139.08,138.9,139.06,57168.0,123.198,123.2955,123.136,123.2778,57168.0
2018-02-07 12:30:00,139.08,139.1,138.75,138.78,29444.0,123.2955,123.3133,123.003,123.0296,29444.0
2018-02-07 12:35:00,138.75,138.75,138.59,138.6,32003.0,123.003,123.003,122.8611,122.87,32003.0
2018-02-07 12:40:00,138.62,138.76,138.62,138.74,20397.0,122.8877,123.0118,122.8877,122.9941,20397.0
2018-02-07 12:45:00,138.72,138.89,138.48,138.53,21624.0,122.9764,123.1271,122.7636,122.8079,21624.0
2018-02-07 12:50:00,138.49,138.7,138.48,138.54,87062.0,122.7725,122.9586,122.7636,122.8168,87062.0
2018-02-07 12:55:00,138.57,138.65,138.5,138.51,25866.0,122.8434,122.9143,122.7813,122.7902,25866.0
2018-02-07 13:00:00,138.56,138.71,138.34,138.53,57947.0,122.8345,122.9675,122.6395,122.8079,57947.0
2018-02-07 13:05:00,138.48,138.48,138.07,138.24,55469.0,122.7636,122.7636,122.4001,122.5509,55469.0
2018-02-07 13:10:00,138.2,138.27,137.78,137.82,197206.0,122.5154,122.5775,122.1431,122.1785,197206.0
2018-02-07 13:15:00,137.78,138.26,137.6,138.25,106151.0,122.1431,122.5686,121.9835,122.5597,106151.0
2018-02-07 13:20:00,138.27,138.27,137.67,137.88,45631.0,122.5775,122.5775,122.0455,122.2317,45631.0
2018-02-07 13:25:00,137.9,138.08,137.67,138.05,96119.0,122.2494,122.409,122.0455,122.3824,96119.0
2018-02-07 13:30:00,138.02,138.1,137.87,138.09,29616.0,122.3558,122.4267,122.2228,122.4179,29616.0
2018-02-07 13:35:00,138.06,138.59,138.03,138.37,166638.0,122.3913,122.8611,122.3647,122.6661,166638.0
2018-02-07 13:40:00,138.35,138.6,138.35,138.6,36887.0,122.6484,122.87,122.6484,122.87,36887.0
2018-02-07 13:45:00,138.58,138.62,138.26,138.27,59865.0,122.8523,122.8877,122.5686,122.5775,59865.0
2018-02-07 13:50:00,138.28,138.28,138.04,138.16,65955.0,122.5863,122.5863,122.3736,122.4799,65955.0
2018-02-07 13:55:00,138.15,138.35,138.1,138.32,39518.0,122.4711,122.6484,122.4267,122.6218,39518.0
2018-02-07 14:00:00,138.3,138.3,137.75,137.88,75338.0,122.604,122.604,122.1165,122.2317,75338.0
2018-02-07 14:05:00,137.88,138.09,137.8,137.87,73281.0,122.2317,122.4179,122.1608,122.2228,73281.0
2018-02-07 14:10:00,137.92,138.21,137.87,138.15,53132.0,122.2672,122.5243,122.2228,122.4711,53132.0
2018-02-07 14:15:00,138.17,138.23,138.1,138.19,24408.0,122.4888,122.542,122.4267,122.5065,24408.0
2018-02-07 14:20:00,138.25,138.4,138.23,138.26,17436.0,122.5597,122.6927,122.542,122.5686,17436.0
2018-02-07 14:25:00,138.19,138.47,138.17,138.47,43735.0,122.5065,122.7548,122.4888,122.7548,43735.0
2018-02-07 14:30:00,138.44,138.47,138.36,138.46,19616.0,122.7282,122.7548,122.6572,122.7459,19616.0
2018-02-07 14:35:00,138.43,138.51,138.22,138.22,20650.0,122.7193,122.7902,122.5331,122.5331,20650.0
2018-02-07 14:40:00,138.22,138.27,138.06,138.08,55544.0,122.5331,122.5775,122.3913,122.409,55544.0
2018-02-07 14:45:00,138.07,138.1,137.7,137.77,57080.0,122.4001,122.4267,122.0721,122.1342,57080.0
2018-02-07 14:50:00,137.73,137.8,137.49,137.78,48895.0,122.0987,122.1608,121.886,122.1431,48895.0
2018-02-07 14:55:00,137.77,138.01,137.72,137.98,42290.0,122.1342,122.347,122.0899,122.3204,42290.0
2018-02-07 15:00:00,137.98,138.28,137.91,138.19,34362.0,122.3204,122.5863,122.2583,122.5065,34362.0
2018-02-07 15:05:00,138.24,138.29,138.18,138.18,35894.0,122.5509,122.5952,122.4977,122.4977,35894.0
2018-02-07 15:10:00,138.17,138.44,138.12,138.42,21138.0,122.4888,122.7282,122.4445,122.7104,21138.0
2018-02-07 15:15:00,138.45,138.46,138.28,138.33,28130.0,122.737,122.7459,122.5863,122.6306,28130.0
2018-02-07 15:20:00,138.31,138.53,138.3,138.36,30865.0,122.6129,122.8079,122.604,122.6572,30865.0
2018-02-07 15:25:00,138.34,138.73,138.34,138.59,51983.0,122.6395,122.9852,122.6395,122.8611,51983.0
2018-02-07 15:30:00,138.59,138.62,138.39,138.62,57462.0,122.8611,122.8877,122.6838,122.8877,57462.0
2018-02-07 15:35:00,138.64,138.82,138.6,138.65,158695.0,122.9055,123.065,122.87,122.9143,158695.0
2018-02-07 15:40:00,138.68,138.78,138.51,138.51,61619.0,122.9409,123.0296,122.7902,122.7902,61619.0
2018-02-07 15:45:00,138.5,138.5,137.98,138.08,70378.0,122.7813,122.7813,122.3204,122.409,70378.0
2018-02-07 15:50:00,138.06,138.1,137.68,137.85,65321.0,122.3913,122.4267,122.0544,122.2051,65321.0
2018-02-07 15:55:00,137.85,137.93,137.36,137.36,117791.0,122.2051,122.276,121.7707,121.7707,117791.0
2018-02-08 09:30:00,137.53,137.8,137.07,137.17,153779.0,121.9214,122.1608,121.5136,121.6023,153779.0
2018-02-08 09:35:00,137.15,137.4,137.04,137.3,54777.0,121.5846,121.8062,121.487,121.7175,54777.0
2018-02-08 09:40:00,137.29,137.32,136.95,136.96,74418.0,121.7087,121.7353,121.4073,121.4161,74418.0
2018-02-08 09:45:00,136.93,136.99,136.58,136.84,68842.0,121.3895,121.4427,121.0793,121.3097,68842.0
2018-02-08 09:50:00,136.85,137.16,136.68,137.15,57888.0,121.3186,121.5934,121.1679,121.5846,57888.0
2018-02-08 09:55:00,137.16,137.31,137.0,137.0,41508.0,121.5934,121.7264,121.4516,121.4516,41508.0
2018-02-08 10:00:00,136.99,137.06,136.73,136.82,50208.0,121.4427,121.5048,121.2122,121.292,50208.0
2018-02-08 10:05:00,136.8,137.29,136.78,137.26,32220.0,121.2743,121.7087,121.2566,121.6821,32220.0
2018-02-08 10:10:00,137.2,137.21,136.86,136.89,27877.0,121.6289,121.6378,121.3275,121.3541,27877.0
2018-02-08 10:15:00,136.89,137.15,136.79,136.81,48121.0,121.3541,121.5846,121.2654,121.2831,48121.0
2018-02-08 10:20:00,136.82,136.86,136.61,136.82,51164.0,121.292,121.3275,121.1058,121.292,51164.0
2018-02-08 10:25:00,136.81,136.86,136.47,136.55,39902.0,121.2831,121.3275,120.9817,121.0527,39902.0
2018-02-08 10:30:00,136.53,136.69,136.46,136.56,42208.0,121.0349,121.1768,120.9729,121.0615,42208.0
2018-02-08 10:35:00,136.54,136.66,136.34,136.57,39618.0,121.0438,121.1502,120.8665,121.0704,39618.0
2018-02-08 10:40:00,136.57,136.75,136.47,136.47,30783.0,121.0704,121.23,120.9817,120.9817,30783.0
2018-02-08 10:45:00,136.47,136.47,136.23,136.27,42125.0,120.9817,120.9817,120.769,120.8044,42125.0
2018-02-08 10:50:00,136.24,136.24,135.79,135.91,73781.0,120.7778,120.7778,120.3789,120.4853,73781.0
2018-02-08 10:55:00,135.89,136.04,135.66,135.95,56372.0,120.4676,120.6005,120.2637,120.5208,56372.0
2018-02-08 11:00:00,135.91,136.23,135.81,136.21,64569.0,120.4853,120.769,120.3966,120.7512,64569.0
2018-02-08 11:05:00,136.24,136.36,136.01,136.06,55159.0,120.7778,120.8842,120.5739,120.6183,55159.0
2018-02-08 11:10:00,136.03,136.14,135.71,135.74,62075.0,120.5917,120.6892,120.308,120.3346,62075.0
2018-02-08 11:15:00,135.77,135.9,135.62,135.7,71450.0,120.3612,120.4764,120.2282,120.2991,71450.0
2018-02-08 11:20:00,135.74,135.79,135.37,135.45,48076.0,120.3346,120.3789,120.0066,120.0775,48076.0
2018-02-08 11:25:00,135.44,135.55,135.32,135.45,31702.0,120.0686,120.1661,119.9623,120.0775,31702.0
2018-02-08 11:30:00,135.47,135.73,135.32,135.72,48341.0,120.0952,120.3257,119.9623,120.3169,48341.0
2018-02-08 11:35:00,135.71,136.1,135.67,135.93,78533.0,120.308,120.6537,120.2725,120.503,78533.0
2018-02-08 11:40:00,135.92,135.95,135.55,135.69,75044.0,120.4942,120.5208,120.1661,120.2903,75044.0
2018-02-08 11:45:00,135.65,135.86,135.49,135.63,91710.0,120.2548,120.441,120.113,120.2371,91710.0
2018-02-08 11:50:00,135.67,136.22,135.67,136.0,50133.0,120.2725,120.7601,120.2725,120.5651,50133.0
2018-02-08 11:55:00,135.98,136.08,135.76,135.77,32343.0,120.5473,120.636,120.3523,120.3612,32343.0
2018-02-08 12:00:00,135.79,135.91,135.71,135.85,56510.0,120.3789,120.4853,120.308,120.4321,56510.0
2018-02-08 12:05:00,135.87,135.94,135.59,135.61,60426.0,120.4498,120.5119,120.2016,120.2193,60426.0
2018-02-08 12:10:00,135.58,135.67,135.51,135.55,29677.0,120.1927,120.2725,120.1307,120.1661,29677.0
2018-02-08 12:15:00,135.56,135.59,135.43,135.46,22929.0,120.175,120.2016,120.0598,120.0864,22929.0
2018-02-08 12:20:00,135.44,135.44,135.02,135.04,72715.0,120.0686,120.0686,119.6963,119.714,72715.0
2018-02-08 12:25:00,135.03,135.16,134.75,135.05,182662.0,119.7052,119.8204,119.4569,119.7229,182662.0
2018-02-08 12:30:00,135.05,135.18,134.75,134.92,101105.0,119.7229,119.8381,119.4569,119.6076,101105.0
2018-02-08 12:35:00,134.87,135.12,134.78,135.0,71957.0,119.5633,119.785,119.4835,119.6786,71957.0
2018-02-08 12:40:00,135.03,135.49,134.94,135.14,1522099.0,119.7052,120.113,119.6254,119.8027,1522099.0
2018-02-08 12:45:00,135.12,135.17,134.69,134.84,40936.0,119.785,119.8293,119.4038,119.5367,40936.0
2018-02-08 12:50:00,134.82,134.83,134.26,134.31,91851.0,119.519,119.5279,119.0226,119.0669,91851.0
2018-02-08 12:55:00,134.32,134.61,134.04,134.52,262894.0,119.0757,119.3328,118.8275,119.253,262894.0
2018-02-08 13:00:00,134.52,134.67,134.26,134.44,87107.0,119.253,119.386,119.0226,119.1821,87107.0
2018-02-08 13:05:00,134.44,134.9,134.23,134.75,73566.0,119.1821,119.5899,118.996,119.4569,73566.0
2018-02-08 13:10:00,134.75,134.95,134.59,134.68,178627.0,119.4569,119.6342,119.3151,119.3949,178627.0
2018-02-08 13:15:00,134.65,135.19,134.63,135.04,63975.0,119.3683,119.847,119.3506,119.714,63975.0
2018-02-08 13:20:00,135.04,135.29,134.92,135.08,48473.0,119.714,119.9357,119.6076,119.7495,48473.0
2018-02-08 13:25:00,135.09,135.12,134.63,134.63,71659.0,119.7584,119.785,119.3506,119.3506,71659.0
2018-02-08 13:30:00,134.6,134.83,134.53,134.78,42771.0,119.324,119.5279,119.2619,119.4835,42771.0
2018-02-08 13:35:00,134.8,135.29,134.8,135.28,66597.0,119.5013,119.9357,119.5013,119.9268,66597.0
2018-02-08 13:40:00,135.32,135.56,135.21,135.53,42579.0,119.9623,120.175,119.8647,120.1484,42579.0
2018-02-08 13:45:00,135.57,135.81,135.4,135.4,63728.0,120.1839,120.3966,120.0332,120.0332,63728.0
2018-02-08 13:50:00,135.44,135.76,135.34,135.69,32398.0,120.0686,120.3523,119.98,120.2903,32398.0
2018-02-08 13:55:00,135.7,135.7,135.29,135.53,39766.0,120.2991,120.2991,119.9357,120.1484,39766.0
2018-02-08 14:00:00,135.52,135.52,134.98,134.98,36457.0,120.1396,120.1396,119.6608,119.6608,36457.0
2018-02-08 14:05:00,135.02,135.29,135.02,135.27,25553.0,119.6963,119.9357,119.6963,119.9179,25553.0
2018-02-08 14:10:00,135.26,135.44,135.2,135.29,53844.0,119.9091,120.0686,119.8559,119.9357,53844.0
2018-02-08 14:15:00,135.32,135.68,135.19,135.52,29420.0,119.9623,120.2814,119.847,120.1396,29420.0
2018-02-08 14:20:00,135.53,135.62,135.21,135.3,38674.0,120.1484,120.2282,119.8647,119.9445,38674.0
2018-02-08 14:25:00,135.24,135.24,134.88,134.99,45623.0,119.8913,119.8913,119.5722,119.6697,45623.0
2018-02-08 14:30:00,134.96,134.97,134.67,134.75,52381.0,119.6431,119.652,119.386,119.4569,52381.0
2018-02-08 14:35:00,134.7,135.0,134.56,134.96,41330.0,119.4126,119.6786,119.2885,119.6431,41330.0
2018-02-08 14:40:00,135.0,135.01,134.71,134.75,28157.0,119.6786,119.6874,119.4215,119.4569,28157.0
2018-02-08 14:45:00,134.7,135.03,134.64,134.88,38198.0,119.4126,119.7052,119.3594,119.5722,38198.0
2018-02-08 14:50:00,134.89,134.9,134.46,134.5,65131.0,119.5811,119.5899,119.1999,119.2353,65131.0
2018-02-08 14:55:00,134.49,134.64,134.31,134.58,38108.0,119.2265,119.3594,119.0669,119.3062,38108.0
2018-02-08 15:00:00,134.61,134.94,134.42,134.94,77238.0,119.3328,119.6254,119.1644,119.6254,77238.0
2018-02-08 15:05:00,134.9,134.97,134.39,134.39,52605.0,119.5899,119.652,119.1378,119.1378,52605.0
2018-02-08 15:10:00,134.38,134.49,134.12,134.33,94311.0,119.1289,119.2265,118.8984,119.0846,94311.0
2018-02-08 15:15:00,134.33,134.45,134.17,134.23,60394.0,119.0846,119.191,118.9428,118.996,60394.0
2018-02-08 15:20:00,134.25,134.54,134.03,134.35,89780.0,119.0137,119.2708,118.8187,119.1023,89780.0
2018-02-08 15:25:00,134.35,134.83,134.34,134.4,96310.0,119.1023,119.5279,119.0935,119.1467,96310.0
2018-02-08 15:30:00,134.39,134.6,134.05,134.07,66058.0,119.1378,119.324,118.8364,118.8541,66058.0
2018-02-08 15:35:00,134.07,134.15,133.68,133.74,110876.0,118.8541,118.925,118.5084,118.5616,110876.0
2018-02-08 15:40:00,133.71,134.07,133.43,134.05,128389.0,118.535,118.8541,118.2868,118.8364,128389.0
2018-02-08 15:45:00,133.99,134.0,133.28,133.47,257670.0,118.7832,118.7921,118.1538,118.3222,257670.0
2018-02-08 15:50:00,133.44,133.44,133.03,133.28,234191.0,118.2956,118.2956,117.9321,118.1538,234191.0
2018-02-08 15:55:00,133.25,133.35,132.35,132.4,277704.0,118.1272,118.2158,117.3293,117.3736,277704.0
2018-02-09 09:30:00,133.9,134.27,133.63,133.84,343391.0,118.7034,119.0314,118.4641,118.6502,343391.0
2018-02-09 09:35:00,133.85,133.87,133.38,133.39,160954.0,118.6591,118.6768,118.2424,118.2513,160954.0
2018-02-09 09:40:00,133.38,133.79,133.13,133.76,99931.0,118.2424,118.6059,118.0208,118.5793,99931.0
2018-02-09 09:45:00,133.75,134.2,133.58,133.79,117910.0,118.5704,118.9694,118.4197,118.6059,117910.0
2018-02-09 09:50:00,133.8,134.08,133.63,134.07,88870.0,118.6148,118.863,118.4641,118.8541,88870.0
2018-02-09 09:55:00,134.11,134.29,133.74,133.85,103898.0,118.8896,119.0491,118.5616,118.6591,103898.0
2018-02-09 10:00:00,133.87,134.05,133.56,133.56,76698.0,118.6768,118.8364,118.402,118.402,76698.0
2018-02-09 10:05:00,133.55,133.75,133.28,133.59,71444.0,118.3931,118.5704,118.1538,118.4286,71444.0
2018-02-09 10:10:00,133.57,133.66,133.41,133.42,66832.0,118.4109,118.4906,118.269,118.2779,66832.0
2018-02-09 10:15:00,133.43,133.61,133.24,133.59,88568.0,118.2868,118.4463,118.1183,118.4286,88568.0
2018-02-09 10:20:00,133.57,133.6,133.33,133.4,94900.0,118.4109,118.4375,118.1981,118.2602,94900.0
2018-02-09 10:25:00,133.42,133.76,133.4,133.43,93557.0,118.2779,118.5793,118.2602,118.2868,93557.0
2018-02-09 10:30:00,133.44,133.56,133.25,133.43,56869.0,118.2956,118.402,118.1272,118.2868,56869.0
2018-02-09 10:35:00,133.46,133.47,132.97,132.97,46401.0,118.3133,118.3222,117.879,117.879,46401.0
2018-02-09 10:40:00,132.96,132.96,132.48,132.52,138688.0,117.8701,117.8701,117.4446,117.48,138688.0
2018-02-09 10:45:00,132.53,132.57,131.68,131.97,392871.0,117.4889,117.5244,116.7354,116.9925,392871.0
2018-02-09 10:50:00,131.95,132.91,131.84,132.85,66076.0,116.9747,117.8258,116.8772,117.7726,66076.0
2018-02-09 10:55:00,132.88,133.0,132.5,132.61,119892.0,117.7992,117.9056,117.4623,117.5598,119892.0
2018-02-09 11:00:00,132.64,133.22,132.55,133.11,122595.0,117.5864,118.1006,117.5066,118.0031,122595.0
2018-02-09 11:05:00,133.11,133.21,132.7,132.76,66968.0,118.0031,118.0917,117.6396,117.6928,66968.0
2018-02-09 11:10:00,132.72,132.94,132.66,132.8,36994.0,117.6573,117.8524,117.6041,117.7283,36994.0
2018-02-09 11:15:00,132.82,132.82,132.21,132.48,49825.0,117.746,117.746,117.2052,117.4446,49825.0
2018-02-09 11:20:00,132.47,132.7,132.24,132.25,37984.0,117.4357,117.6396,117.2318,117.2407,37984.0
2018-02-09 11:25:00,132.25,132.48,132.22,132.39,181161.0,117.2407,117.4446,117.2141,117.3648,181161.0
2018-02-09 11:30:00,132.39,132.69,132.34,132.6,62778.0,117.3648,117.6307,117.3205,117.551,62778.0
2018-02-09 11:35:00,132.62,132.87,132.51,132.61,33442.0,117.5687,117.7903,117.4712,117.5598,33442.0
2018-02-09 11:40:00,132.6,132.62,132.44,132.47,43353.0,117.551,117.5687,117.4091,117.4357,43353.0
2018-02-09 11:45:00,132.43,132.5,132.09,132.11,54754.0,117.4002,117.4623,117.0988,117.1166,54754.0
2018-02-09 11:50:00,132.11,132.24,132.0,132.08,75094.0,117.1166,117.2318,117.019,117.09,75094.0
2018-02-09 11:55:00,132.06,132.21,131.71,131.74,54283.0,117.0722,117.2052,116.762,116.7886,54283.0
2018-02-09 12:00:00,131.74,131.89,131.62,131.63,83872.0,116.7886,116.9215,116.6822,116.691,83872.0
2018-02-09 12:05:00,131.62,131.74,130.91,130.93,205995.0,116.6822,116.7886,116.0528,116.0705,205995.0
2018-02-09 12:10:00,130.9,131.38,130.79,130.87,126632.0,116.0439,116.4694,115.9464,116.0173,126632.0
2018-02-09 12:15:00,130.88,131.21,130.83,131.09,85487.0,116.0262,116.3187,115.9818,116.2123,85487.0
2018-02-09 12:20:00,131.06,131.62,130.98,131.23,101507.0,116.1857,116.6822,116.1148,116.3364,101507.0
2018-02-09 12:25:00,131.23,131.23,130.75,130.78,48767.0,116.3364,116.3364,115.9109,115.9375,48767.0
2018-02-09 12:30:00,130.81,131.14,130.77,130.92,45142.0,115.9641,116.2566,115.9286,116.0616,45142.0
2018-02-09 12:35:00,130.95,130.97,130.58,130.69,114226.0,116.0882,116.1059,115.7602,115.8577,114226.0
2018-02-09 12:40:00,130.65,130.71,130.39,130.4,84116.0,115.8223,115.8755,115.5918,115.6006,84116.0
2018-02-09 12:45:00,130.38,130.58,130.27,130.3,70648.0,115.5829,115.7602,115.4854,115.512,70648.0
2018-02-09 12:50:00,130.28,130.73,130.21,130.7,109570.0,115.4943,115.8932,115.4322,115.8666,109570.0
2018-02-09 12:55:00,130.72,131.5,130.72,131.47,116490.0,115.8843,116.5758,115.8843,116.5492,116490.0
2018-02-09 13:00:00,131.5,131.51,130.82,130.98,60505.0,116.5758,116.5847,115.973,116.1148,60505.0
2018-02-09 13:05:00,131.04,131.15,130.71,130.74,35773.0,116.168,116.2655,115.8755,115.902,35773.0
2018-02-09 13:10:00,130.7,130.82,130.37,130.55,80869.0,115.8666,115.973,115.574,115.7336,80869.0
2018-02-09 13:15:00,130.51,130.88,130.47,130.88,53891.0,115.6981,116.0262,115.6627,116.0262,53891.0
2018-02-09 13:20:00,130.88,130.95,130.26,130.37,91375.0,116.0262,116.0882,115.4765,115.574,91375.0
2018-02-09 13:25:00,130.33,130.61,130.16,130.34,120952.0,115.5386,115.7868,115.3879,115.5474,120952.0
2018-02-09 13:30:00,130.3,130.61,130.19,130.19,58443.0,115.512,115.7868,115.4145,115.4145,58443.0
2018-02-09 13:35:00,130.28,130.36,129.84,129.95,295038.0,115.4943,115.5652,115.1042,115.2017,295038.0
2018-02-09 13:40:00,129.94,130.54,129.94,130.39,113455.0,115.1928,115.7247,115.1928,115.5918,113455.0
2018-02-09 13:45:00,130.43,130.96,130.33,130.96,108748.0,115.6272,116.0971,115.5386,116.0971,108748.0
2018-02-09 13:50:00,130.97,131.41,130.89,131.38,108681.0,116.1059,116.496,116.035,116.4694,108681.0
2018-02-09 13:55:00,131.37,131.84,131.27,131.28,109054.0,116.4605,116.8772,116.3719,116.3808,109054.0
2018-02-09 14:00:00,131.31,132.68,131.25,132.28,213278.0,116.4074,117.6219,116.3542,117.2673,213278.0
2018-02-09 14:05:00,132.2,132.5,132.0,132.46,107972.0,117.1963,117.4623,117.019,117.4268,107972.0
2018-02-09 14:10:00,132.49,133.01,132.31,132.62,251074.0,117.4534,117.9144,117.2939,117.5687,251074.0
2018-02-09 14:15:00,132.63,133.24,132.43,133.13,65662.0,117.5775,118.1183,117.4002,118.0208,65662.0
2018-02-09 14:20:00,133.14,133.53,132.96,133.5,98478.0,118.0297,118.3754,117.8701,118.3488,98478.0
2018-02-09 14:25:00,133.52,133.79,132.74,132.79,104463.0,118.3665,118.6059,117.6751,117.7194,104463.0
2018-02-09 14:30:00,132.77,132.97,132.49,132.59,70279.0,117.7017,117.879,117.4534,117.5421,70279.0
2018-02-09 14:35:00,132.59,132.95,132.33,132.87,75648.0,117.5421,117.8612,117.3116,117.7903,75648.0
2018-02-09 14:40:00,132.9,133.05,132.6,132.86,84809.0,117.8169,117.9499,117.551,117.7814,84809.0
2018-02-09 14:45:00,132.84,133.13,132.67,132.88,64951.0,117.7637,118.0208,117.613,117.7992,64951.0
2018-02-09 14:50:00,132.84,133.3,132.79,133.06,74173.0,117.7637,118.1715,117.7194,117.9587,74173.0
2018-02-09 14:55:00,133.08,133.08,132.63,132.65,60888.0,117.9765,117.9765,117.5775,117.5953,60888.0
2018-02-09 15:00:00,132.67,132.67,132.15,132.34,99220.0,117.613,117.613,117.152,117.3205,99220.0
2018-02-09 15:05:00,132.3,132.44,131.74,132.01,134998.0,117.285,117.4091,116.7886,117.0279,134998.0
2018-02-09 15:10:00,131.97,132.61,131.81,132.61,64342.0,116.9925,117.5598,116.8506,117.5598,64342.0
2018-02-09 15:15:00,132.6,132.83,132.44,132.77,84567.0,117.551,117.7548,117.4091,117.7017,84567.0
2018-02-09 15:20:00,132.82,133.14,132.75,132.76,39993.0,117.746,118.0297,117.6839,117.6928,39993.0
2018-02-09 15:25:00,132.76,133.26,132.64,133.01,93318.0,117.6928,118.136,117.5864,117.9144,93318.0
2018-02-09 15:30:00,133.03,133.5,132.93,133.41,151095.0,117.9321,118.3488,117.8435,118.269,151095.0
2018-02-09 15:35:00,133.48,133.6,133.12,133.37,74748.0,118.3311,118.4375,118.0119,118.2336,74748.0
2018-02-09 15:40:00,133.45,134.04,133.4,134.04,83805.0,118.3045,118.8275,118.2602,118.8275,83805.0
2018-02-09 15:45:00,134.05,134.85,134.05,134.62,214617.0,118.8364,119.5456,118.8364,119.3417,214617.0
2018-02-09 15:50:00,134.63,135.21,134.63,134.76,390394.0,119.3506,119.8647,119.3506,119.4658,390394.0
2018-02-09 15:55:00,134.74,134.77,133.88,134.15,144882.0,119.4481,119.4747,118.6857,118.925,144882.0
2018-02-12 09:30:00,135.35,135.9,135.28,135.75,417014.0,119.9888,120.4764,119.9268,120.3435,417014.0
2018-02-12 09:35:00,135.78,135.87,135.46,135.64,85887.0,120.37,120.4498,120.0864,120.2459,85887.0
2018-02-12 09:40:00,135.73,135.95,135.64,135.88,103213.0,120.3257,120.5208,120.2459,120.4587,103213.0
2018-02-12 09:45:00,135.88,135.95,135.46,135.48,41796.0,120.4587,120.5208,120.0864,120.1041,41796.0
2018-02-12 09:50:00,135.45,135.52,135.12,135.24,43166.0,120.0775,120.1396,119.785,119.8913,43166.0
2018-02-12 09:55:00,135.25,135.49,135.06,135.13,24899.0,119.9002,120.113,119.7318,119.7938,24899.0
2018-02-12 10:00:00,135.15,135.56,135.09,135.54,57501.0,119.8115,120.175,119.7584,120.1573,57501.0
2018-02-12 10:05:00,135.51,135.59,135.03,135.07,25268.0,120.1307,120.2016,119.7052,119.7406,25268.0
2018-02-12 10:10:00,135.07,135.15,134.81,134.9,88232.0,119.7406,119.8115,119.5101,119.5899,88232.0
2018-02-12 10:15:00,134.91,134.98,134.58,134.67,44127.0,119.5988,119.6608,119.3062,119.386,44127.0
2018-02-12 10:20:00,134.55,134.76,134.4,134.47,57637.0,119.2796,119.4658,119.1467,119.2087,57637.0
2018-02-12 10:25:00,134.4,134.7,134.23,134.64,93186.0,119.1467,119.4126,118.996,119.3594,93186.0
2018-02-12 10:30:00,134.67,134.9,134.38,134.89,35854.0,119.386,119.5899,119.1289,119.5811,35854.0
2018-02-12 10:35:00,134.81,135.14,134.77,134.85,27945.0,119.5101,119.8027,119.4747,119.5456,27945.0
2018-02-12 10:40:00,134.82,134.85,134.55,134.64,31007.0,119.519,119.5456,119.2796,119.3594,31007.0
2018-02-12 10:45:00,134.57,134.99,134.57,134.99,25391.0,119.2974,119.6697,119.2974,119.6697,25391.0
2018-02-12 10:50:00,135.01,135.07,134.66,134.78,65280.0,119.6874,119.7406,119.3772,119.4835,65280.0
2018-02-12 10:55:00,134.8,135.04,134.77,135.02,121339.0,119.5013,119.714,119.4747,119.6963,121339.0
2018-02-12 11:00:00,135.03,135.1,134.7,134.96,178226.0,119.7052,119.7672,119.4126,119.6431,178226.0
2018-02-12 11:05:00,134.96,135.17,134.89,134.94,23446.0,119.6431,119.8293,119.5811,119.6254,23446.0
2018-02-12 11:10:00,134.94,135.27,134.8,135.22,37615.0,119.6254,119.9179,119.5013,119.8736,37615.0
2018-02-12 11:15:00,135.21,135.31,135.01,135.21,43046.0,119.8647,119.9534,119.6874,119.8647,43046.0
2018-02-12 11:20:00,135.23,135.31,135.1,135.3,36539.0,119.8825,119.9534,119.7672,119.9445,36539.0
2018-02-12 11:25:00,135.31,135.34,135.11,135.21,34767.0,119.9534,119.98,119.7761,119.8647,34767.0
2018-02-12 11:30:00,135.2,135.27,134.97,135.17,37124.0,119.8559,119.9179,119.652,119.8293,37124.0
2018-02-12 11:35:00,135.16,135.36,135.11,135.36,20993.0,119.8204,119.9977,119.7761,119.9977,20993.0
2018-02-12 11:40:00,135.4,135.48,135.33,135.37,22026.0,120.0332,120.1041,119.9711,120.0066,22026.0
2018-02-12 11:45:00,135.4,135.5,135.29,135.44,44195.0,120.0332,120.1218,119.9357,120.0686,44195.0
2018-02-12 11:50:00,135.42,135.59,135.28,135.59,47321.0,120.0509,120.2016,119.9268,120.2016,47321.0
2018-02-12 11:55:00,135.6,135.88,135.58,135.88,38051.0,120.2105,120.4587,120.1927,120.4587,38051.0
2018-02-12 12:00:00,135.87,135.88,135.74,135.82,14323.0,120.4498,120.4587,120.3346,120.4055,14323.0
2018-02-12 12:05:00,135.85,135.96,135.69,135.93,33705.0,120.4321,120.5296,120.2903,120.503,33705.0
2018-02-12 12:10:00,135.96,136.19,135.9,136.18,56235.0,120.5296,120.7335,120.4764,120.7246,56235.0
2018-02-12 12:15:00,136.19,136.31,136.13,136.21,30827.0,120.7335,120.8399,120.6803,120.7512,30827.0
2018-02-12 12:20:00,136.22,136.23,136.02,136.16,49104.0,120.7601,120.769,120.5828,120.7069,49104.0
2018-02-12 12:25:00,136.15,136.2,136.04,136.12,25059.0,120.6981,120.7424,120.6005,120.6715,25059.0
2018-02-12 12:30:00,136.13,136.13,135.95,136.05,32097.0,120.6803,120.6803,120.5208,120.6094,32097.0
2018-02-12 12:35:00,136.08,136.12,135.94,136.08,56542.0,120.636,120.6715,120.5119,120.636,56542.0
2018-02-12 12:40:00,136.08,136.08,135.9,135.93,22497.0,120.636,120.636,120.4764,120.503,22497.0
2018-02-12 12:45:00,135.92,136.06,135.84,135.84,38843.0,120.4942,120.6183,120.4232,120.4232,38843.0
2018-02-12 12:50:00,135.87,136.19,135.87,136.16,39888.0,120.4498,120.7335,120.4498,120.7069,39888.0
2018-02-12 12:55:00,136.14,136.14,135.94,135.97,17866.0,120.6892,120.6892,120.5119,120.5385,17866.0
2018-02-12 13:00:00,136.04,136.14,136.0,136.08,26384.0,120.6005,120.6892,120.5651,120.636,26384.0
2018-02-12 13:05:00,136.11,136.11,135.77,135.84,66926.0,120.6626,120.6626,120.3612,120.4232,66926.0
2018-02-12 13:10:00,135.87,136.05,135.82,136.03,33528.0,120.4498,120.6094,120.4055,120.5917,33528.0
2018-02-12 13:15:00,136.04,136.05,135.9,135.95,12518.0,120.6005,120.6094,120.4764,120.5208,12518.0
2018-02-12 13:20:00,135.88,136.05,135.82,136.04,39773.0,120.4587,120.6094,120.4055,120.6005,39773.0
2018-02-12 13:25:00,136.03,136.07,135.96,136.04,22998.0,120.5917,120.6271,120.5296,120.6005,22998.0
2018-02-12 13:30:00,136.06,136.09,135.96,136.06,13548.0,120.6183,120.6449,120.5296,120.6183,13548.0
2018-02-12 13:35:00,136.06,136.08,135.91,136.0,13699.0,120.6183,120.636,120.4853,120.5651,13699.0
2018-02-12 13:40:00,136.02,136.05,135.94,136.05,8241.0,120.5828,120.6094,120.5119,120.6094,8241.0
2018-02-12 13:45:00,136.04,136.1,136.0,136.08,10609.0,120.6005,120.6537,120.5651,120.636,10609.0
2018-02-12 13:50:00,136.08,136.5,136.08,136.5,86035.0,120.636,121.0083,120.636,121.0083,86035.0
2018-02-12 13:55:00,136.5,136.66,136.45,136.51,28490.0,121.0083,121.1502,120.964,121.0172,28490.0
2018-02-12 14:00:00,136.53,136.56,136.38,136.4,36533.0,121.0349,121.0615,120.902,120.9197,36533.0
2018-02-12 14:05:00,136.39,136.44,136.22,136.27,50827.0,120.9108,120.9551,120.7601,120.8044,50827.0
2018-02-12 14:10:00,136.27,136.31,136.2,136.2,38691.0,120.8044,120.8399,120.7424,120.7424,38691.0
2018-02-12 14:15:00,136.25,136.31,136.14,136.18,17533.0,120.7867,120.8399,120.6892,120.7246,17533.0
2018-02-12 14:20:00,136.2,136.42,136.2,136.33,13496.0,120.7424,120.9374,120.7424,120.8576,13496.0
2018-02-12 14:25:00,136.32,136.55,136.32,136.5,40709.0,120.8488,121.0527,120.8488,121.0083,40709.0
2018-02-12 14:30:00,136.53,136.63,136.5,136.5,17335.0,121.0349,121.1236,121.0083,121.0083,17335.0
2018-02-12 14:35:00,136.51,136.67,136.47,136.57,35167.0,121.0172,121.159,120.9817,121.0704,35167.0
2018-02-12 14:40:00,136.6,136.69,136.46,136.46,14387.0,121.097,121.1768,120.9729,120.9729,14387.0
2018-02-12 14:45:00,136.38,136.46,136.26,136.28,31500.0,120.902,120.9729,120.7956,120.8133,31500.0
2018-02-12 14:50:00,136.27,136.32,136.12,136.29,42268.0,120.8044,120.8488,120.6715,120.8222,42268.0
2018-02-12 14:55:00,136.29,136.38,136.25,136.31,21957.0,120.8222,120.902,120.7867,120.8399,21957.0
2018-02-12 15:00:00,136.32,136.46,136.3,136.41,39324.0,120.8488,120.9729,120.831,120.9285,39324.0
2018-02-12 15:05:00,136.41,136.51,136.41,136.46,22158.0,120.9285,121.0172,120.9285,120.9729,22158.0
2018-02-12 15:10:00,136.43,136.79,136.37,136.75,54742.0,120.9463,121.2654,120.8931,121.23,54742.0
2018-02-12 15:15:00,136.74,136.74,136.6,136.64,32908.0,121.2211,121.2211,121.097,121.1324,32908.0
2018-02-12 15:20:00,136.68,136.85,136.67,136.74,43817.0,121.1679,121.3186,121.159,121.2211,43817.0
2018-02-12 15:25:00,136.72,136.75,136.53,136.59,33028.0,121.2034,121.23,121.0349,121.0881,33028.0
2018-02-12 15:30:00,136.61,136.73,136.34,136.44,52073.0,121.1058,121.2122,120.8665,120.9551,52073.0
2018-02-12 15:35:00,136.47,136.51,136.08,136.28,61977.0,120.9817,121.0172,120.636,120.8133,61977.0
2018-02-12 15:40:00,136.3,136.46,136.27,136.42,81615.0,120.831,120.9729,120.8044,120.9374,81615.0
2018-02-12 15:45:00,136.41,136.41,135.6,135.86,190814.0,120.9285,120.9285,120.2105,120.441,190814.0
2018-02-12 15:50:00,135.86,136.3,135.81,136.18,81015.0,120.441,120.831,120.3966,120.7246,81015.0
2018-02-12 15:55:00,136.14,136.18,135.9,136.02,81163.0,120.6892,120.7246,120.4764,120.5828,81163.0
2018-02-13 09:30:00,135.34,135.62,135.01,135.4,137258.0,119.98,120.2282,119.6874,120.0332,137258.0
2018-02-13 09:35:00,135.35,135.62,135.09,135.54,44518.0,119.9888,120.2282,119.7584,120.1573,44518.0
2018-02-13 09:40:00,135.48,135.73,135.42,135.5,51912.0,120.1041,120.3257,120.0509,120.1218,51912.0
2018-02-13 09:45:00,135.47,135.53,135.28,135.32,19904.0,120.0952,120.1484,119.9268,119.9623,19904.0
2018-02-13 09:50:00,135.27,135.46,135.24,135.38,33513.0,119.9179,120.0864,119.8913,120.0154,33513.0
2018-02-13 09:55:00,135.41,135.47,135.16,135.31,21502.0,120.042,120.0952,119.8204,119.9534,21502.0
2018-02-13 10:00:00,135.35,135.64,135.24,135.42,104136.0,119.9888,120.2459,119.8913,120.0509,104136.0
2018-02-13 10:05:00,135.41,135.45,135.28,135.33,12605.0,120.042,120.0775,119.9268,119.9711,12605.0
2018-02-13 10:10:00,135.4,135.58,135.38,135.54,49574.0,120.0332,120.1927,120.0154,120.1573,49574.0
2018-02-13 10:15:00,135.53,135.58,135.44,135.58,11078.0,120.1484,120.1927,120.0686,120.1927,11078.0
2018-02-13 10:20:00,135.58,135.8,135.57,135.8,35710.0,120.1927,120.3878,120.1839,120.3878,35710.0
2018-02-13 10:25:00,135.83,135.83,135.55,135.55,46121.0,120.4144,120.4144,120.1661,120.1661,46121.0
2018-02-13 10:30:00,135.55,135.61,135.32,135.35,35675.0,120.1661,120.2193,119.9623,119.9888,35675.0
2018-02-13 10:35:00,135.31,135.66,135.31,135.66,32220.0,119.9534,120.2637,119.9534,120.2637,32220.0
2018-02-13 10:40:00,135.68,135.81,135.65,135.65,27400.0,120.2814,120.3966,120.2548,120.2548,27400.0
2018-02-13 10:45:00,135.63,135.97,135.6,135.94,65889.0,120.2371,120.5385,120.2105,120.5119,65889.0
2018-02-13 10:50:00,135.97,135.97,135.82,135.88,13393.0,120.5385,120.5385,120.4055,120.4587,13393.0
2018-02-13 10:55:00,135.9,135.99,135.81,135.84,12523.0,120.4764,120.5562,120.3966,120.4232,12523.0
2018-02-13 11:00:00,135.81,135.83,135.6,135.6,15358.0,120.3966,120.4144,120.2105,120.2105,15358.0
2018-02-13 11:05:00,135.57,135.68,135.46,135.57,11702.0,120.1839,120.2814,120.0864,120.1839,11702.0
2018-02-13 11:10:00,135.61,135.74,135.53,135.74,28256.0,120.2193,120.3346,120.1484,120.3346,28256.0
2018-02-13 11:15:00,135.73,135.76,135.6,135.76,7252.0,120.3257,120.3523,120.2105,120.3523,7252.0
2018-02-13 11:20:00,135.77,135.85,135.67,135.81,11518.0,120.3612,120.4321,120.2725,120.3966,11518.0
2018-02-13 11:25:00,135.86,135.89,135.57,135.59,92950.0,120.441,120.4676,120.1839,120.2016,92950.0
2018-02-13 11:30:00,135.57,135.72,135.52,135.54,41189.0,120.1839,120.3169,120.1396,120.1573,41189.0
2018-02-13 11:35:00,135.55,135.62,135.47,135.62,31534.0,120.1661,120.2282,120.0952,120.2282,31534.0
2018-02-13 11:40:00,135.6,135.64,135.52,135.58,31211.0,120.2105,120.2459,120.1396,120.1927,31211.0
2018-02-13 11:45:00,135.6,135.82,135.6,135.79,23378.0,120.2105,120.4055,120.2105,120.3789,23378.0
2018-02-13 11:50:00,135.78,135.8,135.7,135.74,23569.0,120.37,120.3878,120.2991,120.3346,23569.0
2018-02-13 11:55:00,135.72,135.85,135.7,135.8,14964.0,120.3169,120.4321,120.2991,120.3878,14964.0
2018-02-13 12:00:00,135.78,135.85,135.74,135.78,22802.0,120.37,120.4321,120.3346,120.37,22802.0
2018-02-13 12:05:00,135.75,135.79,135.65,135.71,13233.0,120.3435,120.3789,120.2548,120.308,13233.0
2018-02-13 12:10:00,135.74,135.92,135.73,135.92,14640.0,120.3346,120.4942,120.3257,120.4942,14640.0
2018-02-13 12:15:00,135.89,135.9,135.75,135.81,6035.0,120.4676,120.4764,120.3435,120.3966,6035.0
2018-02-13 12:20:00,135.8,135.82,135.7,135.7,13485.0,120.3878,120.4055,120.2991,120.2991,13485.0
2018-02-13 12:25:00,135.7,135.73,135.65,135.68,7715.0,120.2991,120.3257,120.2548,120.2814,7715.0
2018-02-13 12:30:00,135.68,135.71,135.59,135.61,8855.0,120.2814,120.308,120.2016,120.2193,8855.0
2018-02-13 12:35:00,135.62,135.68,135.5,135.6,14164.0,120.2282,120.2814,120.1218,120.2105,14164.0
2018-02-13 12:40:00,135.61,135.73,135.59,135.73,10706.0,120.2193,120.3257,120.2016,120.3257,10706.0
2018-02-13 12:45:00,135.77,135.78,135.64,135.75,18018.0,120.3612,120.37,120.2459,120.3435,18018.0
2018-02-13 12:50:00,135.77,135.84,135.74,135.75,276772.0,120.3612,120.4232,120.3346,120.3435,276772.0
2018-02-13 12:55:00,135.75,135.76,135.63,135.63,57892.0,120.3435,120.3523,120.2371,120.2371,57892.0
2018-02-13 13:00:00,135.65,135.71,135.62,135.68,23004.0,120.2548,120.308,120.2282,120.2814,23004.0
2018-02-13 13:05:00,135.63,135.78,135.61,135.77,12576.0,120.2371,120.37,120.2193,120.3612,12576.0
2018-02-13 13:10:00,135.77,135.92,135.7,135.92,42294.0,120.3612,120.4942,120.2991,120.4942,42294.0
2018-02-13 13:15:00,135.95,136.12,135.9,136.07,28040.0,120.5208,120.6715,120.4764,120.6271,28040.0
2018-02-13 13:20:00,136.07,136.29,136.07,136.29,26119.0,120.6271,120.8222,120.6271,120.8222,26119.0
2018-02-13 13:25:00,136.31,136.33,136.19,136.21,137172.0,120.8399,120.8576,120.7335,120.7512,137172.0
2018-02-13 13:30:00,136.21,136.22,136.15,136.22,11110.0,120.7512,120.7601,120.6981,120.7601,11110.0
2018-02-13 13:35:00,136.25,136.44,136.19,136.44,35796.0,120.7867,120.9551,120.7335,120.9551,35796.0
2018-02-13 13:40:00,136.42,136.45,136.32,136.37,23719.0,120.9374,120.964,120.8488,120.8931,23719.0
2018-02-13 13:45:00,136.38,136.4,136.31,136.31,47258.0,120.902,120.9197,120.8399,120.8399,47258.0
2018-02-13 13:50:00,136.34,136.42,136.28,136.32,17787.0,120.8665,120.9374,120.8133,120.8488,17787.0
2018-02-13 13:55:00,136.32,136.32,136.24,136.3,12907.0,120.8488,120.8488,120.7778,120.831,12907.0
2018-02-13 14:00:00,136.31,136.36,136.25,136.31,19919.0,120.8399,120.8842,120.7867,120.8399,19919.0
2018-02-13 14:05:00,136.29,136.49,136.28,136.47,53411.0,120.8222,120.9995,120.8133,120.9817,53411.0
2018-02-13 14:10:00,136.48,136.63,136.46,136.55,45287.0,120.9906,121.1236,120.9729,121.0527,45287.0
2018-02-13 14:15:00,136.55,136.62,136.47,136.49,11546.0,121.0527,121.1147,120.9817,120.9995,11546.0
2018-02-13 14:20:00,136.49,136.55,136.43,136.46,14282.0,120.9995,121.0527,120.9463,120.9729,14282.0
2018-02-13 14:25:00,136.41,136.5,136.36,136.38,23350.0,120.9285,121.0083,120.8842,120.902,23350.0
2018-02-13 14:30:00,136.38,136.39,136.23,136.31,43182.0,120.902,120.9108,120.769,120.8399,43182.0
2018-02-13 14:35:00,136.31,136.38,136.22,136.25,12379.0,120.8399,120.902,120.7601,120.7867,12379.0
2018-02-13 14:40:00,136.23,136.27,136.19,136.26,5246.0,120.769,120.8044,120.7335,120.7956,5246.0
2018-02-13 14:45:00,136.25,136.34,136.17,136.29,24284.0,120.7867,120.8665,120.7158,120.8222,24284.0
2018-02-13 14:50:00,136.32,136.49,136.3,136.44,19230.0,120.8488,120.9995,120.831,120.9551,19230.0
2018-02-13 14:55:00,136.42,136.5,136.38,136.49,101886.0,120.9374,121.0083,120.902,120.9995,101886.0
2018-02-13 15:00:00,136.47,136.49,136.28,136.28,21200.0,120.9817,120.9995,120.8133,120.8133,21200.0
2018-02-13 15:05:00,136.28,136.4,136.25,136.38,12933.0,120.8133,120.9197,120.7867,120.902,12933.0
2018-02-13 15:10:00,136.36,136.5,136.24,136.49,62067.0,120.8842,121.0083,120.7778,120.9995,62067.0
2018-02-13 15:15:00,136.43,136.55,136.43,136.49,19936.0,120.9463,121.0527,120.9463,120.9995,19936.0
2018-02-13 15:20:00,136.5,136.55,136.38,136.48,51167.0,121.0083,121.0527,120.902,120.9906,51167.0
2018-02-13 15:25:00,136.48,136.58,136.46,136.53,19687.0,120.9906,121.0793,120.9729,121.0349,19687.0
2018-02-13 15:30:00,136.52,136.58,136.45,136.56,19734.0,121.0261,121.0793,120.964,121.0615,19734.0
2018-02-13 15:35:00,136.57,136.7,136.55,136.65,36232.0,121.0704,121.1856,121.0527,121.1413,36232.0
2018-02-13 15:40:00,136.65,136.65,136.31,136.33,40146.0,121.1413,121.1413,120.8399,120.8576,40146.0
2018-02-13 15:45:00,136.32,136.51,136.32,136.48,32302.0,120.8488,121.0172,120.8488,120.9906,32302.0
2018-02-13 15:50:00,136.5,136.61,136.49,136.51,24931.0,121.0083,121.1058,120.9995,121.0172,24931.0
2018-02-13 15:55:00,136.52,136.53,136.37,136.42,51935.0,121.0261,121.0349,120.8931,120.9374,51935.0
2018-02-14 09:30:00,135.62,136.11,135.57,135.95,138852.0,120.2282,120.6626,120.1839,120.5208,138852.0
2018-02-14 09:35:00,135.91,136.14,135.7,135.85,72364.0,120.4853,120.6892,120.2991,120.4321,72364.0
2018-02-14 09:40:00,135.82,136.06,135.75,135.99,17149.0,120.4055,120.6183,120.3435,120.5562,17149.0
2018-02-14 09:45:00,135.96,136.17,135.74,136.08,109730.0,120.5296,120.7158,120.3346,120.636,109730.0
2018-02-14 09:50:00,136.12,136.45,136.02,136.31,90388.0,120.6715,120.964,120.5828,120.8399,90388.0
2018-02-14 09:55:00,136.34,136.42,135.93,136.03,65849.0,120.8665,120.9374,120.503,120.5917,65849.0
2018-02-14 10:00:00,136.07,136.16,135.94,136.02,40208.0,120.6271,120.7069,120.5119,120.5828,40208.0
2018-02-14 10:05:00,136.05,136.64,136.02,136.59,91922.0,120.6094,121.1324,120.5828,121.0881,91922.0
2018-02-14 10:10:00,136.59,136.9,136.57,136.64,79639.0,121.0881,121.3629,121.0704,121.1324,79639.0
2018-02-14 10:15:00,136.66,136.87,136.6,136.83,36887.0,121.1502,121.3363,121.097,121.3009,36887.0
2018-02-14 10:20:00,136.84,137.1,136.84,136.94,93470.0,121.3097,121.5402,121.3097,121.3984,93470.0
2018-02-14 10:25:00,136.97,136.99,136.77,136.89,81051.0,121.425,121.4427,121.2477,121.3541,81051.0
2018-02-14 10:30:00,137.03,137.1,136.77,136.83,13309.0,121.4782,121.5402,121.2477,121.3009,13309.0
2018-02-14 10:35:00,136.8,137.29,136.71,137.28,79118.0,121.2743,121.7087,121.1945,121.6998,79118.0
2018-02-14 10:40:00,137.28,137.28,137.03,137.03,18893.0,121.6998,121.6998,121.4782,121.4782,18893.0
2018-02-14 10:45:00,137.09,137.28,137.05,137.05,59269.0,121.5314,121.6998,121.4959,121.4959,59269.0
2018-02-14 10:50:00,137.01,137.1,136.98,137.01,21701.0,121.4605,121.5402,121.4339,121.4605,21701.0
2018-02-14 10:55:00,136.97,137.11,136.94,137.01,19060.0,121.425,121.5491,121.3984,121.4605,19060.0
2018-02-14 11:00:00,137.01,137.13,136.83,136.84,35150.0,121.4605,121.5668,121.3009,121.3097,35150.0
2018-02-14 11:05:00,136.85,137.03,136.8,136.87,18496.0,121.3186,121.4782,121.2743,121.3363,18496.0
2018-02-14 11:10:00,136.87,137.13,136.83,137.11,31185.0,121.3363,121.5668,121.3009,121.5491,31185.0
2018-02-14 11:15:00,137.11,137.12,136.98,137.11,57409.0,121.5491,121.558,121.4339,121.5491,57409.0
2018-02-14 11:20:00,137.16,137.22,136.96,137.15,24524.0,121.5934,121.6466,121.4161,121.5846,24524.0
2018-02-14 11:25:00,137.13,137.25,137.07,137.16,21127.0,121.5668,121.6732,121.5136,121.5934,21127.0
2018-02-14 11:30:00,137.23,137.23,137.08,137.14,46925.0,121.6555,121.6555,121.5225,121.5757,46925.0
2018-02-14 11:35:00,137.13,137.28,136.95,137.28,52091.0,121.5668,121.6998,121.4073,121.6998,52091.0
2018-02-14 11:40:00,137.27,137.42,137.2,137.36,48146.0,121.6909,121.8239,121.6289,121.7707,48146.0
2018-02-14 11:45:00,137.35,137.38,137.01,137.02,47973.0,121.7619,121.7885,121.4605,121.4693,47973.0
2018-02-14 11:50:00,137.02,137.04,136.93,137.01,25971.0,121.4693,121.487,121.3895,121.4605,25971.0
2018-02-14 11:55:00,137.04,137.07,136.98,136.99,21420.0,121.487,121.5136,121.4339,121.4427,21420.0
2018-02-14 12:00:00,137.04,137.2,137.04,137.19,13205.0,121.487,121.6289,121.487,121.62,13205.0
2018-02-14 12:05:00,137.21,137.21,137.0,137.04,36325.0,121.6378,121.6378,121.4516,121.487,36325.0
2018-02-14 12:10:00,137.08,137.14,136.99,137.1,20631.0,121.5225,121.5757,121.4427,121.5402,20631.0
2018-02-14 12:15:00,137.14,137.15,136.94,136.97,12447.0,121.5757,121.5846,121.3984,121.425,12447.0
2018-02-14 12:20:00,136.9,137.13,136.88,137.09,9904.0,121.3629,121.5668,121.3452,121.5314,9904.0
2018-02-14 12:25:00,137.09,137.34,137.06,137.29,37533.0,121.5314,121.753,121.5048,121.7087,37533.0
2018-02-14 12:30:00,137.26,137.28,137.19,137.25,21615.0,121.6821,121.6998,121.62,121.6732,21615.0
2018-02-14 12:35:00,137.28,137.42,137.28,137.37,23963.0,121.6998,121.8239,121.6998,121.7796,23963.0
2018-02-14 12:40:00,137.4,137.4,137.31,137.32,8926.0,121.8062,121.8062,121.7264,121.7353,8926.0
2018-02-14 12:45:00,137.32,137.39,137.25,137.25,11281.0,121.7353,121.7973,121.6732,121.6732,11281.0
2018-02-14 12:50:00,137.24,137.51,137.18,137.48,24226.0,121.6643,121.9037,121.6112,121.8771,24226.0
2018-02-14 12:55:00,137.47,137.61,137.43,137.56,15677.0,121.8682,121.9924,121.8328,121.948,15677.0
2018-02-14 13:00:00,137.55,137.78,137.52,137.73,21326.0,121.9392,122.1431,121.9126,122.0987,21326.0
2018-02-14 13:05:00,137.79,137.84,137.71,137.71,35386.0,122.1519,122.1963,122.081,122.081,35386.0
2018-02-14 13:10:00,137.72,137.91,137.72,137.86,11569.0,122.0899,122.2583,122.0899,122.214,11569.0
2018-02-14 13:15:00,137.88,137.96,137.79,137.81,9668.0,122.2317,122.3026,122.1519,122.1697,9668.0
2018-02-14 13:20:00,137.81,138.09,137.8,138.0,25133.0,122.1697,122.4179,122.1608,122.3381,25133.0
2018-02-14 13:25:00,138.01,138.03,137.81,137.83,10533.0,122.347,122.3647,122.1697,122.1874,10533.0
2018-02-14 13:30:00,137.84,138.0,137.83,137.98,19869.0,122.1963,122.3381,122.1874,122.3204,19869.0
2018-02-14 13:35:00,137.97,138.03,137.9,137.98,11390.0,122.3115,122.3647,122.2494,122.3204,11390.0
2018-02-14 13:40:00,138.01,138.12,137.93,138.1,48417.0,122.347,122.4445,122.276,122.4267,48417.0
2018-02-14 13:45:00,138.14,138.16,137.96,138.11,31960.0,122.4622,122.4799,122.3026,122.4356,31960.0
2018-02-14 13:50:00,138.12,138.12,137.98,138.1,12439.0,122.4445,122.4445,122.3204,122.4267,12439.0
2018-02-14 13:55:00,138.11,138.11,138.04,138.05,12507.0,122.4356,122.4356,122.3736,122.3824,12507.0
2018-02-14 14:00:00,138.05,138.24,138.05,138.14,18828.0,122.3824,122.5509,122.3824,122.4622,18828.0
2018-02-14 14:05:00,138.12,138.17,138.1,138.12,21319.0,122.4445,122.4888,122.4267,122.4445,21319.0
2018-02-14 14:10:00,138.16,138.26,138.11,138.22,15435.0,122.4799,122.5686,122.4356,122.5331,15435.0
2018-02-14 14:15:00,138.17,138.21,138.08,138.16,13393.0,122.4888,122.5243,122.409,122.4799,13393.0
2018-02-14 14:20:00,138.17,138.22,138.02,138.02,38035.0,122.4888,122.5331,122.3558,122.3558,38035.0
2018-02-14 14:25:00,138.0,138.06,137.84,137.86,18311.0,122.3381,122.3913,122.1963,122.214,18311.0
2018-02-14 14:30:00,137.81,137.99,137.79,137.93,35373.0,122.1697,122.3292,122.1519,122.276,35373.0
2018-02-14 14:35:00,137.95,138.11,137.92,138.11,13240.0,122.2938,122.4356,122.2672,122.4356,13240.0
2018-02-14 14:40:00,138.12,138.17,138.07,138.11,28838.0,122.4445,122.4888,122.4001,122.4356,28838.0
2018-02-14 14:45:00,138.11,138.11,137.94,138.06,25546.0,122.4356,122.4356,122.2849,122.3913,25546.0
2018-02-14 14:50:00,138.08,138.18,138.06,138.18,25803.0,122.409,122.4977,122.3913,122.4977,25803.0
2018-02-14 14:55:00,138.16,138.23,138.13,138.18,22039.0,122.4799,122.542,122.4533,122.4977,22039.0
2018-02-14 15:00:00,138.19,138.37,138.19,138.37,24214.0,122.5065,122.6661,122.5065,122.6661,24214.0
2018-02-14 15:05:00,138.38,138.45,138.31,138.31,46052.0,122.675,122.737,122.6129,122.6129,46052.0
2018-02-14 15:10:00,138.31,138.43,138.3,138.41,14515.0,122.6129,122.7193,122.604,122.7016,14515.0
2018-02-14 15:15:00,138.43,138.54,138.38,138.52,35501.0,122.7193,122.8168,122.675,122.7991,35501.0
2018-02-14 15:20:00,138.5,138.53,138.25,138.27,62907.0,122.7813,122.8079,122.5597,122.5775,62907.0
2018-02-14 15:25:00,138.25,138.39,138.23,138.3,17883.0,122.5597,122.6838,122.542,122.604,17883.0
2018-02-14 15:30:00,138.28,138.4,138.25,138.27,71888.0,122.5863,122.6927,122.5597,122.5775,71888.0
2018-02-14 15:35:00,138.27,138.37,138.22,138.34,21507.0,122.5775,122.6661,122.5331,122.6395,21507.0
2018-02-14 15:40:00,138.33,138.4,138.18,138.18,24996.0,122.6306,122.6927,122.4977,122.4977,24996.0
2018-02-14 15:45:00,138.17,138.5,138.16,138.38,60272.0,122.4888,122.7813,122.4799,122.675,60272.0
2018-02-14 15:50:00,138.41,138.55,138.4,138.41,58559.0,122.7016,122.8257,122.6927,122.7016,58559.0
2018-02-14 15:55:00,138.41,138.45,138.32,138.37,66976.0,122.7016,122.737,122.6218,122.6661,66976.0
2018-02-15 09:30:00,139.33,139.49,138.95,139.0,177264.0,123.5171,123.659,123.1803,123.2246,177264.0
2018-02-15 09:35:00,138.97,139.3,138.86,139.26,30872.0,123.198,123.4906,123.1005,123.4551,30872.0
2018-02-15 09:40:00,139.28,139.3,139.05,139.09,42302.0,123.4728,123.4906,123.2689,123.3044,42302.0
2018-02-15 09:45:00,139.05,139.19,139.0,139.18,24607.0,123.2689,123.393,123.2246,123.3842,24607.0
2018-02-15 09:50:00,139.17,139.21,139.06,139.17,38686.0,123.3753,123.4108,123.2778,123.3753,38686.0
2018-02-15 09:55:00,139.19,139.29,139.17,139.25,38069.0,123.393,123.4817,123.3753,123.4462,38069.0
2018-02-15 10:00:00,139.28,139.34,139.19,139.26,72043.0,123.4728,123.526,123.393,123.4551,72043.0
2018-02-15 10:05:00,139.26,139.27,138.98,139.0,61519.0,123.4551,123.464,123.2069,123.2246,61519.0
2018-02-15 10:10:00,139.03,139.03,138.84,138.94,64405.0,123.2512,123.2512,123.0828,123.1714,64405.0
2018-02-15 10:15:00,138.93,138.98,138.79,138.87,26842.0,123.1625,123.2069,123.0384,123.1094,26842.0
2018-02-15 10:20:00,138.82,139.07,138.81,138.94,29508.0,123.065,123.2867,123.0562,123.1714,29508.0
2018-02-15 10:25:00,138.93,139.11,138.93,139.02,25974.0,123.1625,123.3221,123.1625,123.2423,25974.0
2018-02-15 10:30:00,139.01,139.06,138.87,138.87,35761.0,123.2335,123.2778,123.1094,123.1094,35761.0
2018-02-15 10:35:00,138.89,138.99,138.81,138.81,30758.0,123.1271,123.2157,123.0562,123.0562,30758.0
2018-02-15 10:40:00,138.8,138.89,138.45,138.45,52907.0,123.0473,123.1271,122.737,122.737,52907.0
2018-02-15 10:45:00,138.46,138.67,138.44,138.53,36127.0,122.7459,122.9321,122.7282,122.8079,36127.0
2018-02-15 10:50:00,138.56,138.69,138.54,138.56,28881.0,122.8345,122.9498,122.8168,122.8345,28881.0
2018-02-15 10:55:00,138.49,138.53,138.12,138.14,39243.0,122.7725,122.8079,122.4445,122.4622,39243.0
2018-02-15 11:00:00,138.11,138.24,137.95,138.02,71881.0,122.4356,122.5509,122.2938,122.3558,71881.0
2018-02-15 11:05:00,138.03,138.42,138.03,138.41,31753.0,122.3647,122.7104,122.3647,122.7016,31753.0
2018-02-15 11:10:00,138.39,138.63,138.32,138.59,15429.0,122.6838,122.8966,122.6218,122.8611,15429.0
2018-02-15 11:15:00,138.58,138.61,138.41,138.41,42537.0,122.8523,122.8789,122.7016,122.7016,42537.0
2018-02-15 11:20:00,138.43,138.65,138.43,138.54,28537.0,122.7193,122.9143,122.7193,122.8168,28537.0
2018-02-15 11:25:00,138.57,138.84,138.51,138.79,75599.0,122.8434,123.0828,122.7902,123.0384,75599.0
2018-02-15 11:30:00,138.8,138.82,138.61,138.66,26048.0,123.0473,123.065,122.8789,122.9232,26048.0
2018-02-15 11:35:00,138.68,138.75,138.58,138.71,12825.0,122.9409,123.003,122.8523,122.9675,12825.0
2018-02-15 11:40:00,138.7,138.87,138.68,138.87,10046.0,122.9586,123.1094,122.9409,123.1094,10046.0
2018-02-15 11:45:00,138.87,138.87,138.76,138.85,34451.0,123.1094,123.1094,123.0118,123.0916,34451.0
2018-02-15 11:50:00,138.87,139.01,138.87,138.95,13866.0,123.1094,123.2335,123.1094,123.1803,13866.0
2018-02-15 11:55:00,138.96,138.96,138.81,138.88,20968.0,123.1891,123.1891,123.0562,123.1182,20968.0
2018-02-15 12:00:00,138.91,139.03,138.86,138.86,11490.0,123.1448,123.2512,123.1005,123.1005,11490.0
2018-02-15 12:05:00,138.83,138.92,138.72,138.9,25468.0,123.0739,123.1537,122.9764,123.136,25468.0
2018-02-15 12:10:00,138.91,138.96,138.9,138.91,4634.0,123.1448,123.1891,123.136,123.1448,4634.0
2018-02-15 12:15:00,138.92,139.02,138.9,139.0,13334.0,123.1537,123.2423,123.136,123.2246,13334.0
2018-02-15 12:20:00,139.01,139.02,138.88,138.97,52942.0,123.2335,123.2423,123.1182,123.198,52942.0
2018-02-15 12:25:00,138.96,139.01,138.93,138.97,10839.0,123.1891,123.2335,123.1625,123.198,10839.0
2018-02-15 12:30:00,138.98,139.12,138.98,139.06,9219.0,123.2069,123.331,123.2069,123.2778,9219.0
2018-02-15 12:35:00,139.07,139.13,139.01,139.11,13662.0,123.2867,123.3398,123.2335,123.3221,13662.0
2018-02-15 12:40:00,139.13,139.15,139.04,139.05,11664.0,123.3398,123.3576,123.2601,123.2689,11664.0
2018-02-15 12:45:00,139.05,139.09,139.02,139.05,5172.0,123.2689,123.3044,123.2423,123.2689,5172.0
2018-02-15 12:50:00,139.06,139.11,139.04,139.05,25945.0,123.2778,123.3221,123.2601,123.2689,25945.0
2018-02-15 12:55:00,139.03,139.17,139.02,139.15,29493.0,123.2512,123.3753,123.2423,123.3576,29493.0
2018-02-15 13:00:00,139.16,139.35,139.15,139.35,29048.0,123.3664,123.5349,123.3576,123.5349,29048.0
2018-02-15 13:05:00,139.35,139.43,139.33,139.35,26431.0,123.5349,123.6058,123.5171,123.5349,26431.0
2018-02-15 13:10:00,139.4,139.51,139.38,139.49,18544.0,123.5792,123.6767,123.5615,123.659,18544.0
2018-02-15 13:15:00,139.49,139.52,139.42,139.43,14986.0,123.659,123.6856,123.5969,123.6058,14986.0
2018-02-15 13:20:00,139.43,139.43,139.26,139.29,19212.0,123.6058,123.6058,123.4551,123.4817,19212.0
2018-02-15 13:25:00,139.3,139.36,139.22,139.25,16806.0,123.4906,123.5437,123.4196,123.4462,16806.0
2018-02-15 13:30:00,139.25,139.26,139.1,139.12,29676.0,123.4462,123.4551,123.3133,123.331,29676.0
2018-02-15 13:35:00,139.17,139.24,139.13,139.16,8843.0,123.3753,123.4374,123.3398,123.3664,8843.0
2018-02-15 13:40:00,139.14,139.3,139.14,139.3,19368.0,123.3487,123.4906,123.3487,123.4906,19368.0
2018-02-15 13:45:00,139.34,139.45,139.28,139.41,97215.0,123.526,123.6235,123.4728,123.5881,97215.0
2018-02-15 13:50:00,139.42,139.45,139.36,139.39,23553.0,123.5969,123.6235,123.5437,123.5703,23553.0
2018-02-15 13:55:00,139.4,139.44,139.29,139.39,21189.0,123.5792,123.6147,123.4817,123.5703,21189.0
2018-02-15 14:00:00,139.39,139.49,139.34,139.49,25353.0,123.5703,123.659,123.526,123.659,25353.0
2018-02-15 14:05:00,139.48,139.61,139.47,139.58,17376.0,123.6501,123.7654,123.6413,123.7388,17376.0
2018-02-15 14:10:00,139.57,139.57,139.44,139.48,20718.0,123.7299,123.7299,123.6147,123.6501,20718.0
2018-02-15 14:15:00,139.5,139.57,139.46,139.52,49847.0,123.6679,123.7299,123.6324,123.6856,49847.0
2018-02-15 14:20:00,139.52,139.56,139.44,139.49,13292.0,123.6856,123.721,123.6147,123.659,13292.0
2018-02-15 14:25:00,139.49,139.65,139.48,139.62,13244.0,123.659,123.8008,123.6501,123.7742,13244.0
2018-02-15 14:30:00,139.63,139.69,139.6,139.66,21175.0,123.7831,123.8363,123.7565,123.8097,21175.0
2018-02-15 14:35:00,139.69,139.7,139.64,139.69,10124.0,123.8363,123.8452,123.792,123.8363,10124.0
2018-02-15 14:40:00,139.69,139.77,139.65,139.72,34662.0,123.8363,123.9072,123.8008,123.8629,34662.0
2018-02-15 14:45:00,139.72,139.76,139.69,139.76,19220.0,123.8629,123.8983,123.8363,123.8983,19220.0
2018-02-15 14:50:00,139.76,139.76,139.57,139.62,23072.0,123.8983,123.8983,123.7299,123.7742,23072.0
2018-02-15 14:55:00,139.62,139.7,139.6,139.66,9142.0,123.7742,123.8452,123.7565,123.8097,9142.0
2018-02-15 15:00:00,139.68,139.89,139.66,139.85,28189.0,123.8274,124.0136,123.8097,123.9781,28189.0
2018-02-15 15:05:00,139.86,139.92,139.75,139.75,40746.0,123.987,124.0402,123.8895,123.8895,40746.0
2018-02-15 15:10:00,139.79,139.79,139.66,139.76,28757.0,123.9249,123.9249,123.8097,123.8983,28757.0
2018-02-15 15:15:00,139.76,139.86,139.76,139.81,31634.0,123.8983,123.987,123.8983,123.9427,31634.0
2018-02-15 15:20:00,139.82,139.89,139.82,139.85,22823.0,123.9515,124.0136,123.9515,123.9781,22823.0
2018-02-15 15:25:00,139.85,139.9,139.73,139.74,24799.0,123.9781,124.0225,123.8718,123.8806,24799.0
2018-02-15 15:30:00,139.74,139.82,139.6,139.61,173324.0,123.8806,123.9515,123.7565,123.7654,173324.0
2018-02-15 15:35:00,139.58,139.7,139.52,139.69,26939.0,123.7388,123.8452,123.6856,123.8363,26939.0
2018-02-15 15:40:00,139.72,139.8,139.61,139.63,42457.0,123.8629,123.9338,123.7654,123.7831,42457.0
2018-02-15 15:45:00,139.63,139.79,139.63,139.74,24773.0,123.7831,123.9249,123.7831,123.8806,24773.0
2018-02-15 15:50:00,139.76,139.83,139.73,139.77,44678.0,123.8983,123.9604,123.8718,123.9072,44678.0
2018-02-15 15:55:00,139.75,140.04,139.75,140.04,97461.0,123.8895,124.1466,123.8895,124.1466,97461.0
2018-02-16 09:30:00,139.68,139.97,139.67,139.97,120698.0,123.8274,124.0845,123.8186,124.0845,120698.0
2018-02-16 09:35:00,140.0,140.23,139.93,140.19,35403.0,124.1111,124.315,124.0491,124.2795,35403.0
2018-02-16 09:40:00,140.19,140.19,139.91,139.95,70548.0,124.2795,124.2795,124.0313,124.0668,70548.0
2018-02-16 09:45:00,139.92,140.25,139.87,140.19,57885.0,124.0402,124.3327,123.9959,124.2795,57885.0
2018-02-16 09:50:00,140.18,140.3,140.09,140.19,37860.0,124.2707,124.3771,124.1909,124.2795,37860.0
2018-02-16 09:55:00,140.23,140.28,139.96,139.96,20069.0,124.315,124.3593,124.0756,124.0756,20069.0
2018-02-16 10:00:00,139.95,140.03,139.91,139.94,64027.0,124.0668,124.1377,124.0313,124.0579,64027.0
2018-02-16 10:05:00,139.9,140.09,139.8,140.03,19607.0,124.0225,124.1909,123.9338,124.1377,19607.0
2018-02-16 10:10:00,140.03,140.03,139.8,139.92,21200.0,124.1377,124.1377,123.9338,124.0402,21200.0
2018-02-16 10:15:00,139.94,140.21,139.94,140.11,20628.0,124.0579,124.2973,124.0579,124.2086,20628.0
2018-02-16 10:20:00,140.12,140.26,140.12,140.19,25343.0,124.2175,124.3416,124.2175,124.2795,25343.0
2018-02-16 10:25:00,140.2,140.34,140.18,140.33,40817.0,124.2884,124.4125,124.2707,124.4037,40817.0
2018-02-16 10:30:00,140.32,140.48,140.31,140.43,36447.0,124.3948,124.5366,124.3859,124.4923,36447.0
2018-02-16 10:35:00,140.44,140.54,140.4,140.41,81702.0,124.5012,124.5898,124.4657,124.4746,81702.0
2018-02-16 10:40:00,140.4,140.47,140.3,140.37,53184.0,124.4657,124.5278,124.3771,124.4391,53184.0
2018-02-16 10:45:00,140.32,140.49,140.32,140.49,23629.0,124.3948,124.5455,124.3948,124.5455,23629.0
2018-02-16 10:50:00,140.49,140.51,140.4,140.49,26304.0,124.5455,124.5632,124.4657,124.5455,26304.0
2018-02-16 10:55:00,140.46,140.49,140.29,140.34,29415.0,124.5189,124.5455,124.3682,124.4125,29415.0
2018-02-16 11:00:00,140.32,140.55,140.31,140.45,125792.0,124.3948,124.5987,124.3859,124.51,125792.0
2018-02-16 11:05:00,140.45,140.63,140.42,140.63,24010.0,124.51,124.6696,124.4834,124.6696,24010.0
2018-02-16 11:10:00,140.59,140.78,140.59,140.78,19424.0,124.6341,124.8026,124.6341,124.8026,19424.0
2018-02-16 11:15:00,140.77,140.77,140.64,140.71,15964.0,124.7937,124.7937,124.6785,124.7405,15964.0
2018-02-16 11:20:00,140.72,140.76,140.65,140.67,32855.0,124.7494,124.7849,124.6873,124.7051,32855.0
2018-02-16 11:25:00,140.69,140.71,140.58,140.58,30434.0,124.7228,124.7405,124.6253,124.6253,30434.0
2018-02-16 11:30:00,140.59,140.66,140.56,140.64,40825.0,124.6341,124.6962,124.6076,124.6785,40825.0
2018-02-16 11:35:00,140.61,140.72,140.59,140.72,17716.0,124.6519,124.7494,124.6341,124.7494,17716.0
2018-02-16 11:40:00,140.72,140.78,140.69,140.72,24063.0,124.7494,124.8026,124.7228,124.7494,24063.0
2018-02-16 11:45:00,140.73,140.8,140.71,140.78,24619.0,124.7583,124.8203,124.7405,124.8026,24619.0
2018-02-16 11:50:00,140.8,140.93,140.8,140.86,17242.0,124.8203,124.9356,124.8203,124.8735,17242.0
2018-02-16 11:55:00,140.86,140.93,140.85,140.88,16677.0,124.8735,124.9356,124.8646,124.8912,16677.0
2018-02-16 12:00:00,140.9,140.94,140.84,140.86,21710.0,124.909,124.9444,124.8558,124.8735,21710.0
2018-02-16 12:05:00,140.9,140.94,140.8,140.84,17442.0,124.909,124.9444,124.8203,124.8558,17442.0
2018-02-16 12:10:00,140.84,140.96,140.83,140.91,13054.0,124.8558,124.9622,124.8469,124.9178,13054.0
2018-02-16 12:15:00,140.91,140.98,140.85,140.95,23417.0,124.9178,124.9799,124.8646,124.9533,23417.0
2018-02-16 12:20:00,140.94,140.95,140.85,140.88,10335.0,124.9444,124.9533,124.8646,124.8912,10335.0
2018-02-16 12:25:00,140.89,140.92,140.84,140.91,25674.0,124.9001,124.9267,124.8558,124.9178,25674.0
2018-02-16 12:30:00,140.93,141.19,140.93,141.19,40585.0,124.9356,125.1661,124.9356,125.1661,40585.0
2018-02-16 12:35:00,141.18,141.23,141.15,141.17,25742.0,125.1572,125.2015,125.1306,125.1483,25742.0
2018-02-16 12:40:00,141.16,141.18,141.05,141.06,24817.0,125.1395,125.1572,125.0419,125.0508,24817.0
2018-02-16 12:45:00,141.06,141.1,140.96,140.97,19198.0,125.0508,125.0863,124.9622,124.971,19198.0
2018-02-16 12:50:00,140.97,140.98,140.58,140.73,63936.0,124.971,124.9799,124.6253,124.7583,63936.0
2018-02-16 12:55:00,140.71,140.82,140.62,140.8,28301.0,124.7405,124.838,124.6607,124.8203,28301.0
2018-02-16 13:00:00,140.83,140.96,140.75,140.79,14264.0,124.8469,124.9622,124.776,124.8115,14264.0
2018-02-16 13:05:00,140.78,140.79,140.65,140.76,32023.0,124.8026,124.8115,124.6873,124.7849,32023.0
2018-02-16 13:10:00,140.77,140.77,140.57,140.64,23057.0,124.7937,124.7937,124.6164,124.6785,23057.0
2018-02-16 13:15:00,140.62,140.68,140.34,140.34,13595.0,124.6607,124.7139,124.4125,124.4125,13595.0
2018-02-16 13:20:00,140.35,140.59,140.35,140.5,18529.0,124.4214,124.6341,124.4214,124.5544,18529.0
2018-02-16 13:25:00,140.52,140.55,140.23,140.29,32216.0,124.5721,124.5987,124.315,124.3682,32216.0
2018-02-16 13:30:00,140.31,140.32,140.04,140.31,17518.0,124.3859,124.3948,124.1466,124.3859,17518.0
2018-02-16 13:35:00,140.36,140.6,140.36,140.5,19018.0,124.4303,124.643,124.4303,124.5544,19018.0
2018-02-16 13:40:00,140.46,140.7,140.46,140.65,18354.0,124.5189,124.7317,124.5189,124.6873,18354.0
2018-02-16 13:45:00,140.64,140.68,140.55,140.55,16743.0,124.6785,124.7139,124.5987,124.5987,16743.0
2018-02-16 13:50:00,140.51,140.58,140.38,140.41,44799.0,124.5632,124.6253,124.448,124.4746,44799.0
2018-02-16 13:55:00,140.36,140.48,140.28,140.43,11063.0,124.4303,124.5366,124.3593,124.4923,11063.0
2018-02-16 14:00:00,140.45,140.61,140.41,140.44,8514.0,124.51,124.6519,124.4746,124.5012,8514.0
2018-02-16 14:05:00,140.4,140.5,140.34,140.34,23095.0,124.4657,124.5544,124.4125,124.4125,23095.0
2018-02-16 14:10:00,140.3,140.41,140.15,140.15,19211.0,124.3771,124.4746,124.2441,124.2441,19211.0
2018-02-16 14:15:00,140.14,140.2,139.95,140.14,50005.0,124.2352,124.2884,124.0668,124.2352,50005.0
2018-02-16 14:20:00,140.14,140.14,139.83,139.93,75532.0,124.2352,124.2352,123.9604,124.0491,75532.0
2018-02-16 14:25:00,139.95,140.18,139.93,140.16,37424.0,124.0668,124.2707,124.0491,124.253,37424.0
2018-02-16 14:30:00,140.13,140.31,140.04,140.31,19885.0,124.2264,124.3859,124.1466,124.3859,19885.0
2018-02-16 14:35:00,140.32,140.41,140.26,140.35,16356.0,124.3948,124.4746,124.3416,124.4214,16356.0
2018-02-16 14:40:00,140.34,140.37,140.15,140.15,19304.0,124.4125,124.4391,124.2441,124.2441,19304.0
2018-02-16 14:45:00,140.2,140.32,140.07,140.28,22015.0,124.2884,124.3948,124.1732,124.3593,22015.0
2018-02-16 14:50:00,140.28,140.28,140.12,140.27,23804.0,124.3593,124.3593,124.2175,124.3505,23804.0
2018-02-16 14:55:00,140.29,140.49,140.27,140.49,29660.0,124.3682,124.5455,124.3505,124.5455,29660.0
2018-02-16 15:00:00,140.49,140.57,140.37,140.42,21301.0,124.5455,124.6164,124.4391,124.4834,21301.0
2018-02-16 15:05:00,140.45,140.61,140.45,140.61,32299.0,124.51,124.6519,124.51,124.6519,32299.0
2018-02-16 15:10:00,140.62,140.69,140.49,140.5,18601.0,124.6607,124.7228,124.5455,124.5544,18601.0
2018-02-16 15:15:00,140.53,140.55,140.41,140.46,33663.0,124.581,124.5987,124.4746,124.5189,33663.0
2018-02-16 15:20:00,140.47,140.56,140.4,140.45,18337.0,124.5278,124.6076,124.4657,124.51,18337.0
2018-02-16 15:25:00,140.43,140.64,140.4,140.5,31671.0,124.4923,124.6785,124.4657,124.5544,31671.0
2018-02-16 15:30:00,140.5,140.57,140.32,140.32,19735.0,124.5544,124.6164,124.3948,124.3948,19735.0
2018-02-16 15:35:00,140.35,140.45,140.25,140.45,21966.0,124.4214,124.51,124.3327,124.51,21966.0
2018-02-16 15:40:00,140.43,140.43,140.27,140.28,22493.0,124.4923,124.4923,124.3505,124.3593,22493.0
2018-02-16 15:45:00,140.28,140.64,140.28,140.54,29297.0,124.3593,124.6785,124.3593,124.5898,29297.0
2018-02-16 15:50:00,140.55,140.59,140.41,140.47,34176.0,124.5987,124.6341,124.4746,124.5278,34176.0
2018-02-16 15:55:00,140.48,140.5,140.09,140.12,186376.0,124.5366,124.5544,124.1909,124.2175,186376.0
2018-02-20 09:30:00,139.56,139.8,139.51,139.74,190337.0,123.721,123.9338,123.6767,123.8806,190337.0
2018-02-20 09:35:00,139.77,139.95,139.74,139.92,16042.0,123.9072,124.0668,123.8806,124.0402,16042.0
2018-02-20 09:40:00,139.93,140.0,139.8,139.82,16520.0,124.0491,124.1111,123.9338,123.9515,16520.0
2018-02-20 09:45:00,139.8,140.16,139.74,140.16,22173.0,123.9338,124.253,123.8806,124.253,22173.0
2018-02-20 09:50:00,140.12,140.17,139.89,139.89,42567.0,124.2175,124.2618,124.0136,124.0136,42567.0
2018-02-20 09:55:00,139.93,139.94,139.7,139.72,30424.0,124.0491,124.0579,123.8452,123.8629,30424.0
2018-02-20 10:00:00,139.74,139.85,139.65,139.74,39181.0,123.8806,123.9781,123.8008,123.8806,39181.0
2018-02-20 10:05:00,139.77,139.87,139.7,139.79,22171.0,123.9072,123.9959,123.8452,123.9249,22171.0
2018-02-20 10:10:00,139.81,139.93,139.79,139.82,35158.0,123.9427,124.0491,123.9249,123.9515,35158.0
2018-02-20 10:15:00,139.79,139.94,139.67,139.88,46066.0,123.9249,124.0579,123.8186,124.0047,46066.0
2018-02-20 10:20:00,139.89,140.02,139.87,139.92,27636.0,124.0136,124.1288,123.9959,124.0402,27636.0
2018-02-20 10:25:00,139.91,139.97,139.78,139.78,20319.0,124.0313,124.0845,123.9161,123.9161,20319.0
2018-02-20 10:30:00,139.75,139.8,139.53,139.59,20582.0,123.8895,123.9338,123.6945,123.7476,20582.0
2018-02-20 10:35:00,139.57,139.61,139.44,139.47,43283.0,123.7299,123.7654,123.6147,123.6413,43283.0
2018-02-20 10:40:00,139.46,139.68,139.45,139.68,17860.0,123.6324,123.8274,123.6235,123.8274,17860.0
2018-02-20 10:45:00,139.66,139.77,139.59,139.69,18385.0,123.8097,123.9072,123.7476,123.8363,18385.0
2018-02-20 10:50:00,139.7,139.71,139.52,139.63,12555.0,123.8452,123.854,123.6856,123.7831,12555.0
2018-02-20 10:55:00,139.59,139.69,139.49,139.51,24739.0,123.7476,123.8363,123.659,123.6767,24739.0
2018-02-20 11:00:00,139.54,139.81,139.49,139.81,20776.0,123.7033,123.9427,123.659,123.9427,20776.0
2018-02-20 11:05:00,139.8,139.92,139.75,139.9,19582.0,123.9338,124.0402,123.8895,124.0225,19582.0
2018-02-20 11:10:00,139.89,139.91,139.79,139.82,22646.0,124.0136,124.0313,123.9249,123.9515,22646.0
2018-02-20 11:15:00,139.81,139.85,139.73,139.81,29953.0,123.9427,123.9781,123.8718,123.9427,29953.0
2018-02-20 11:20:00,139.82,140.09,139.81,140.04,25370.0,123.9515,124.1909,123.9427,124.1466,25370.0
2018-02-20 11:25:00,140.05,140.2,140.0,140.18,23119.0,124.1554,124.2884,124.1111,124.2707,23119.0
2018-02-20 11:30:00,140.21,140.21,140.11,140.21,43951.0,124.2973,124.2973,124.2086,124.2973,43951.0
2018-02-20 11:35:00,140.21,140.24,140.06,140.06,18860.0,124.2973,124.3239,124.1643,124.1643,18860.0
2018-02-20 11:40:00,140.05,140.18,140.03,140.14,7257.0,124.1554,124.2707,124.1377,124.2352,7257.0
2018-02-20 11:45:00,140.12,140.19,140.11,140.15,6225.0,124.2175,124.2795,124.2086,124.2441,6225.0
2018-02-20 11:50:00,140.15,140.27,140.13,140.25,7165.0,124.2441,124.3505,124.2264,124.3327,7165.0
2018-02-20 11:55:00,140.25,140.35,140.23,140.35,13679.0,124.3327,124.4214,124.315,124.4214,13679.0
2018-02-20 12:00:00,140.35,140.43,140.34,140.35,12165.0,124.4214,124.4923,124.4125,124.4214,12165.0
2018-02-20 12:05:00,140.34,140.42,140.32,140.38,51748.0,124.4125,124.4834,124.3948,124.448,51748.0
2018-02-20 12:10:00,140.4,140.44,140.33,140.34,16773.0,124.4657,124.5012,124.4037,124.4125,16773.0
2018-02-20 12:15:00,140.32,140.39,140.27,140.27,14040.0,124.3948,124.4568,124.3505,124.3505,14040.0
2018-02-20 12:20:00,140.28,140.34,140.25,140.34,18948.0,124.3593,124.4125,124.3327,124.4125,18948.0
2018-02-20 12:25:00,140.32,140.33,140.24,140.3,4901.0,124.3948,124.4037,124.3239,124.3771,4901.0
2018-02-20 12:30:00,140.28,140.39,140.22,140.3,12031.0,124.3593,124.4568,124.3061,124.3771,12031.0
2018-02-20 12:35:00,140.31,140.34,140.25,140.3,11878.0,124.3859,124.4125,124.3327,124.3771,11878.0
2018-02-20 12:40:00,140.31,140.32,140.17,140.17,14198.0,124.3859,124.3948,124.2618,124.2618,14198.0
2018-02-20 12:45:00,140.22,140.29,140.21,140.28,5016.0,124.3061,124.3682,124.2973,124.3593,5016.0
2018-02-20 12:50:00,140.29,140.32,140.21,140.22,12448.0,124.3682,124.3948,124.2973,124.3061,12448.0
2018-02-20 12:55:00,140.26,140.36,140.26,140.33,6749.0,124.3416,124.4303,124.3416,124.4037,6749.0
2018-02-20 13:00:00,140.28,140.31,140.13,140.13,14673.0,124.3593,124.3859,124.2264,124.2264,14673.0
2018-02-20 13:05:00,140.12,140.12,139.91,139.96,57786.0,124.2175,124.2175,124.0313,124.0756,57786.0
2018-02-20 13:10:00,139.91,140.02,139.86,139.96,17617.0,124.0313,124.1288,123.987,124.0756,17617.0
2018-02-20 13:15:00,139.95,140.04,139.91,140.01,7915.0,124.0668,124.1466,124.0313,124.12,7915.0
2018-02-20 13:20:00,140.02,140.02,139.92,140.02,8083.0,124.1288,124.1288,124.0402,124.1288,8083.0
2018-02-20 13:25:00,139.92,139.93,139.8,139.86,9017.0,124.0402,124.0491,123.9338,123.987,9017.0
2018-02-20 13:30:00,139.84,139.97,139.78,139.96,12768.0,123.9693,124.0845,123.9161,124.0756,12768.0
2018-02-20 13:35:00,139.95,140.02,139.95,139.96,7608.0,124.0668,124.1288,124.0668,124.0756,7608.0
2018-02-20 13:40:00,139.97,140.02,139.92,139.92,33254.0,124.0845,124.1288,124.0402,124.0402,33254.0
2018-02-20 13:45:00,139.91,140.11,139.91,140.11,7702.0,124.0313,124.2086,124.0313,124.2086,7702.0
2018-02-20 13:50:00,140.07,140.14,140.06,140.11,8151.0,124.1732,124.2352,124.1643,124.2086,8151.0
2018-02-20 13:55:00,140.07,140.07,139.95,140.03,6326.0,124.1732,124.1732,124.0668,124.1377,6326.0
2018-02-20 14:00:00,140.1,140.12,139.96,140.02,9949.0,124.1998,124.2175,124.0756,124.1288,9949.0
2018-02-20 14:05:00,140.0,140.0,139.81,139.83,14198.0,124.1111,124.1111,123.9427,123.9604,14198.0
2018-02-20 14:10:00,139.84,139.85,139.63,139.68,19563.0,123.9693,123.9781,123.7831,123.8274,19563.0
2018-02-20 14:15:00,139.67,139.7,139.61,139.67,15076.0,123.8186,123.8452,123.7654,123.8186,15076.0
2018-02-20 14:20:00,139.7,139.81,139.65,139.73,28938.0,123.8452,123.9427,123.8008,123.8718,28938.0
2018-02-20 14:25:00,139.74,139.83,139.68,139.68,11797.0,123.8806,123.9604,123.8274,123.8274,11797.0
2018-02-20 14:30:00,139.65,139.87,139.64,139.8,21060.0,123.8008,123.9959,123.792,123.9338,21060.0
2018-02-20 14:35:00,139.83,139.89,139.8,139.89,18524.0,123.9604,124.0136,123.9338,124.0136,18524.0
2018-02-20 14:40:00,139.89,139.9,139.78,139.82,11080.0,124.0136,124.0225,123.9161,123.9515,11080.0
2018-02-20 14:45:00,139.81,139.88,139.71,139.73,31817.0,123.9427,124.0047,123.854,123.8718,31817.0
2018-02-20 14:50:00,139.73,139.75,139.46,139.46,18742.0,123.8718,123.8895,123.6324,123.6324,18742.0
2018-02-20 14:55:00,139.5,139.53,139.43,139.46,14148.0,123.6679,123.6945,123.6058,123.6324,14148.0
2018-02-20 15:00:00,139.46,139.57,139.46,139.54,16071.0,123.6324,123.7299,123.6324,123.7033,16071.0
2018-02-20 15:05:00,139.52,139.6,139.18,139.2,50242.0,123.6856,123.7565,123.3842,123.4019,50242.0
2018-02-20 15:10:00,139.19,139.3,139.06,139.14,31217.0,123.393,123.4906,123.2778,123.3487,31217.0
2018-02-20 15:15:00,139.11,139.27,139.08,139.13,28245.0,123.3221,123.464,123.2955,123.3398,28245.0
2018-02-20 15:20:00,139.09,139.1,138.82,139.05,79990.0,123.3044,123.3133,123.065,123.2689,79990.0
2018-02-20 15:25:00,139.06,139.14,138.97,139.13,24842.0,123.2778,123.3487,123.198,123.3398,24842.0
2018-02-20 15:30:00,139.11,139.24,139.1,139.2,43558.0,123.3221,123.4374,123.3133,123.4019,43558.0
2018-02-20 15:35:00,139.22,139.34,139.09,139.23,67207.0,123.4196,123.526,123.3044,123.4285,67207.0
2018-02-20 15:40:00,139.18,139.19,139.04,139.04,28966.0,123.3842,123.393,123.2601,123.2601,28966.0
2018-02-20 15:45:00,139.02,139.39,138.99,139.34,33907.0,123.2423,123.5703,123.2157,123.526,33907.0
2018-02-20 15:50:00,139.34,139.45,139.32,139.43,55972.0,123.526,123.6235,123.5083,123.6058,55972.0
2018-02-20 15:55:00,139.42,139.5,139.27,139.28,162521.0,123.5969,123.6679,123.464,123.4728,162521.0
2018-02-21 09:30:00,139.45,139.73,139.3,139.73,63689.0,123.6235,123.8718,123.4906,123.8718,63689.0
2018-02-21 09:35:00,139.67,139.98,139.67,139.95,83309.0,123.8186,124.0934,123.8186,124.0668,83309.0
2018-02-21 09:40:00,139.94,139.96,139.85,139.9,9128.0,124.0579,124.0756,123.9781,124.0225,9128.0
2018-02-21 09:45:00,139.91,140.09,139.9,140.05,32885.0,124.0313,124.1909,124.0225,124.1554,32885.0
2018-02-21 09:50:00,140.02,140.07,139.9,139.93,42312.0,124.1288,124.1732,124.0225,124.0491,42312.0
2018-02-21 09:55:00,139.96,139.97,139.85,139.95,37916.0,124.0756,124.0845,123.9781,124.0668,37916.0
2018-02-21 10:00:00,139.95,140.01,139.77,139.85,23290.0,124.0668,124.12,123.9072,123.9781,23290.0
2018-02-21 10:05:00,139.84,139.94,139.79,139.94,19313.0,123.9693,124.0579,123.9249,124.0579,19313.0
2018-02-21 10:10:00,139.94,139.98,139.77,139.79,49495.0,124.0579,124.0934,123.9072,123.9249,49495.0
2018-02-21 10:15:00,139.8,140.07,139.8,140.0,14467.0,123.9338,124.1732,123.9338,124.1111,14467.0
2018-02-21 10:20:00,140.03,140.1,139.99,140.0,18529.0,124.1377,124.1998,124.1022,124.1111,18529.0
2018-02-21 10:25:00,140.04,140.05,139.91,140.01,14180.0,124.1466,124.1554,124.0313,124.12,14180.0
2018-02-21 10:30:00,140.01,140.07,139.97,140.05,11358.0,124.12,124.1732,124.0845,124.1554,11358.0
2018-02-21 10:35:00,140.06,140.16,140.01,140.16,16262.0,124.1643,124.253,124.12,124.253,16262.0
2018-02-21 10:40:00,140.14,140.23,140.09,140.23,158701.0,124.2352,124.315,124.1909,124.315,158701.0
2018-02-21 10:45:00,140.23,140.31,140.2,140.2,41119.0,124.315,124.3859,124.2884,124.2884,41119.0
2018-02-21 10:50:00,140.2,140.31,140.16,140.27,15434.0,124.2884,124.3859,124.253,124.3505,15434.0
2018-02-21 10:55:00,140.28,140.33,140.21,140.25,9569.0,124.3593,124.4037,124.2973,124.3327,9569.0
2018-02-21 11:00:00,140.3,140.31,140.23,140.25,8177.0,124.3771,124.3859,124.315,124.3327,8177.0
2018-02-21 11:05:00,140.26,140.33,140.24,140.25,4821.0,124.3416,124.4037,124.3239,124.3327,4821.0
2018-02-21 11:10:00,140.23,140.23,140.05,140.05,13275.0,124.315,124.315,124.1554,124.1554,13275.0
2018-02-21 11:15:00,140.1,140.16,140.05,140.13,12413.0,124.1998,124.253,124.1554,124.2264,12413.0
2018-02-21 11:20:00,140.15,140.21,140.13,140.18,27421.0,124.2441,124.2973,124.2264,124.2707,27421.0
2018-02-21 11:25:00,140.2,140.33,140.17,140.29,25329.0,124.2884,124.4037,124.2618,124.3682,25329.0
2018-02-21 11:30:00,140.31,140.43,140.31,140.39,15167.0,124.3859,124.4923,124.3859,124.4568,15167.0
2018-02-21 11:35:00,140.36,140.42,140.31,140.31,16617.0,124.4303,124.4834,124.3859,124.3859,16617.0
2018-02-21 11:40:00,140.32,140.36,140.22,140.22,9008.0,124.3948,124.4303,124.3061,124.3061,9008.0
2018-02-21 11:45:00,140.22,140.3,140.2,140.25,11524.0,124.3061,124.3771,124.2884,124.3327,11524.0
2018-02-21 11:50:00,140.26,140.31,140.22,140.25,4781.0,124.3416,124.3859,124.3061,124.3327,4781.0
2018-02-21 11:55:00,140.26,140.27,140.14,140.16,11474.0,124.3416,124.3505,124.2352,124.253,11474.0
2018-02-21 12:00:00,140.17,140.2,140.09,140.09,11907.0,124.2618,124.2884,124.1909,124.1909,11907.0
2018-02-21 12:05:00,140.06,140.09,139.98,140.0,9191.0,124.1643,124.1909,124.0934,124.1111,9191.0
2018-02-21 12:10:00,139.99,140.12,139.96,140.05,6426.0,124.1022,124.2175,124.0756,124.1554,6426.0
2018-02-21 12:15:00,140.03,140.16,140.03,140.16,8752.0,124.1377,124.253,124.1377,124.253,8752.0
2018-02-21 12:20:00,140.13,140.14,139.93,139.94,12071.0,124.2264,124.2352,124.0491,124.0579,12071.0
2018-02-21 12:25:00,139.98,140.0,139.92,140.0,12982.0,124.0934,124.1111,124.0402,124.1111,12982.0
2018-02-21 12:30:00,139.99,140.06,139.95,140.06,14136.0,124.1022,124.1643,124.0668,124.1643,14136.0
2018-02-21 12:35:00,140.06,140.12,140.03,140.1,5807.0,124.1643,124.2175,124.1377,124.1998,5807.0
2018-02-21 12:40:00,140.11,140.13,140.03,140.04,14538.0,124.2086,124.2264,124.1377,124.1466,14538.0
2018-02-21 12:45:00,140.04,140.14,140.04,140.12,3585.0,124.1466,124.2352,124.1466,124.2175,3585.0
2018-02-21 12:50:00,140.13,140.25,140.12,140.23,11527.0,124.2264,124.3327,124.2175,124.315,11527.0
2018-02-21 12:55:00,140.26,140.29,140.22,140.29,10401.0,124.3416,124.3682,124.3061,124.3682,10401.0
2018-02-21 13:00:00,140.28,140.3,140.22,140.22,7940.0,124.3593,124.3771,124.3061,124.3061,7940.0
2018-02-21 13:05:00,140.2,140.29,140.19,140.25,6375.0,124.2884,124.3682,124.2795,124.3327,6375.0
2018-02-21 13:10:00,140.24,140.26,140.19,140.24,7767.0,124.3239,124.3416,124.2795,124.3239,7767.0
2018-02-21 13:15:00,140.27,140.31,140.27,140.29,6695.0,124.3505,124.3859,124.3505,124.3682,6695.0
2018-02-21 13:20:00,140.28,140.29,140.24,140.25,10211.0,124.3593,124.3682,124.3239,124.3327,10211.0
2018-02-21 13:25:00,140.24,140.28,140.19,140.25,7602.0,124.3239,124.3593,124.2795,124.3327,7602.0
2018-02-21 13:30:00,140.29,140.33,140.24,140.24,4061.0,124.3682,124.4037,124.3239,124.3239,4061.0
2018-02-21 13:35:00,140.25,140.33,140.21,140.21,8565.0,124.3327,124.4037,124.2973,124.2973,8565.0
2018-02-21 13:40:00,140.21,140.21,140.13,140.19,5183.0,124.2973,124.2973,124.2264,124.2795,5183.0
2018-02-21 13:45:00,140.16,140.34,140.16,140.3,7609.0,124.253,124.4125,124.253,124.3771,7609.0
2018-02-21 13:50:00,140.32,140.38,140.29,140.32,7892.0,124.3948,124.448,124.3682,124.3948,7892.0
2018-02-21 13:55:00,140.31,140.35,140.26,140.27,8228.0,124.3859,124.4214,124.3416,124.3505,8228.0
2018-02-21 14:00:00,140.23,140.7,140.16,140.59,21482.0,124.315,124.7317,124.253,124.6341,21482.0
2018-02-21 14:05:00,140.6,140.94,140.52,140.8,34915.0,124.643,124.9444,124.5721,124.8203,34915.0
2018-02-21 14:10:00,140.77,140.92,140.61,140.66,32687.0,124.7937,124.9267,124.6519,124.6962,32687.0
2018-02-21 14:15:00,140.66,140.84,140.66,140.77,16589.0,124.6962,124.8558,124.6962,124.7937,16589.0
2018-02-21 14:20:00,140.81,140.87,140.67,140.87,13945.0,124.8292,124.8824,124.7051,124.8824,13945.0
2018-02-21 14:25:00,140.87,140.96,140.64,140.64,39630.0,124.8824,124.9622,124.6785,124.6785,39630.0
2018-02-21 14:30:00,140.62,140.72,140.5,140.61,19148.0,124.6607,124.7494,124.5544,124.6519,19148.0
2018-02-21 14:35:00,140.65,140.69,140.5,140.64,33744.0,124.6873,124.7228,124.5544,124.6785,33744.0
2018-02-21 14:40:00,140.63,140.7,140.52,140.6,18913.0,124.6696,124.7317,124.5721,124.643,18913.0
2018-02-21 14:45:00,140.56,140.57,140.26,140.27,51280.0,124.6076,124.6164,124.3416,124.3505,51280.0
2018-02-21 14:50:00,140.21,140.29,140.04,140.2,29187.0,124.2973,124.3682,124.1466,124.2884,29187.0
2018-02-21 14:55:00,140.17,140.39,140.16,140.21,10033.0,124.2618,124.4568,124.253,124.2973,10033.0
2018-02-21 15:00:00,140.22,140.22,139.79,139.82,41672.0,124.3061,124.3061,123.9249,123.9515,41672.0
2018-02-21 15:05:00,139.78,139.85,139.5,139.53,27317.0,123.9161,123.9781,123.6679,123.6945,27317.0
2018-02-21 15:10:00,139.43,139.67,139.31,139.56,66809.0,123.6058,123.8186,123.4994,123.721,66809.0
2018-02-21 15:15:00,139.55,139.69,139.45,139.56,36337.0,123.7122,123.8363,123.6235,123.721,36337.0
2018-02-21 15:20:00,139.58,139.71,139.37,139.48,46311.0,123.7388,123.854,123.5526,123.6501,46311.0
2018-02-21 15:25:00,139.45,139.79,139.36,139.75,67370.0,123.6235,123.9249,123.5437,123.8895,67370.0
2018-02-21 15:30:00,139.74,139.97,139.7,139.78,40671.0,123.8806,124.0845,123.8452,123.9161,40671.0
2018-02-21 15:35:00,139.78,139.85,139.45,139.47,26264.0,123.9161,123.9781,123.6235,123.6413,26264.0
2018-02-21 15:40:00,139.45,139.48,139.1,139.2,72132.0,123.6235,123.6501,123.3133,123.4019,72132.0
2018-02-21 15:45:00,139.19,139.53,139.19,139.28,65101.0,123.393,123.6945,123.393,123.4728,65101.0
2018-02-21 15:50:00,139.26,139.29,138.95,139.08,51272.0,123.4551,123.4817,123.1803,123.2955,51272.0
2018-02-21 15:55:00,139.11,139.11,138.61,138.62,82763.0,123.3221,123.3221,122.8789,122.8877,82763.0
2018-02-22 09:30:00,139.19,139.49,139.17,139.44,51033.0,123.393,123.659,123.3753,123.6147,51033.0
2018-02-22 09:35:00,139.51,139.61,139.4,139.61,15337.0,123.6767,123.7654,123.5792,123.7654,15337.0
2018-02-22 09:40:00,139.58,139.7,139.42,139.44,21449.0,123.7388,123.8452,123.5969,123.6147,21449.0
2018-02-22 09:45:00,139.44,139.47,139.28,139.34,31597.0,123.6147,123.6413,123.4728,123.526,31597.0
2018-02-22 09:50:00,139.26,139.27,139.05,139.12,30073.0,123.4551,123.464,123.2689,123.331,30073.0
2018-02-22 09:55:00,139.12,139.24,138.99,139.18,48194.0,123.331,123.4374,123.2157,123.3842,48194.0
2018-02-22 10:00:00,139.28,139.33,139.08,139.31,75026.0,123.4728,123.5171,123.2955,123.4994,75026.0
2018-02-22 10:05:00,139.3,139.46,139.25,139.45,16075.0,123.4906,123.6324,123.4462,123.6235,16075.0
2018-02-22 10:10:00,139.44,139.54,139.25,139.26,45247.0,123.6147,123.7033,123.4462,123.4551,45247.0
2018-02-22 10:15:00,139.26,139.43,139.16,139.19,14659.0,123.4551,123.6058,123.3664,123.393,14659.0
2018-02-22 10:20:00,139.17,139.41,139.16,139.4,10923.0,123.3753,123.5881,123.3664,123.5792,10923.0
2018-02-22 10:25:00,139.38,139.52,139.36,139.42,18316.0,123.5615,123.6856,123.5437,123.5969,18316.0
2018-02-22 10:30:00,139.42,139.44,139.34,139.34,32080.0,123.5969,123.6147,123.526,123.526,32080.0
2018-02-22 10:35:00,139.3,139.56,139.28,139.54,17834.0,123.4906,123.721,123.4728,123.7033,17834.0
2018-02-22 10:40:00,139.56,139.59,139.41,139.42,21613.0,123.721,123.7476,123.5881,123.5969,21613.0
2018-02-22 10:45:00,139.44,139.65,139.41,139.61,49870.0,123.6147,123.8008,123.5881,123.7654,49870.0
2018-02-22 10:50:00,139.63,139.72,139.46,139.51,16732.0,123.7831,123.8629,123.6324,123.6767,16732.0
2018-02-22 10:55:00,139.5,139.55,139.38,139.43,22719.0,123.6679,123.7122,123.5615,123.6058,22719.0
2018-02-22 11:00:00,139.43,139.64,139.4,139.57,21041.0,123.6058,123.792,123.5792,123.7299,21041.0
2018-02-22 11:05:00,139.57,139.75,139.57,139.74,13537.0,123.7299,123.8895,123.7299,123.8806,13537.0
2018-02-22 11:10:00,139.73,139.83,139.67,139.79,6870.0,123.8718,123.9604,123.8186,123.9249,6870.0
2018-02-22 11:15:00,139.8,139.89,139.73,139.75,125282.0,123.9338,124.0136,123.8718,123.8895,125282.0
2018-02-22 11:20:00,139.75,139.88,139.74,139.78,25422.0,123.8895,124.0047,123.8806,123.9161,25422.0
2018-02-22 11:25:00,139.79,139.93,139.79,139.88,9240.0,123.9249,124.0491,123.9249,124.0047,9240.0
2018-02-22 11:30:00,139.87,139.89,139.75,139.75,62051.0,123.9959,124.0136,123.8895,123.8895,62051.0
2018-02-22 11:35:00,139.75,139.82,139.67,139.81,7060.0,123.8895,123.9515,123.8186,123.9427,7060.0
2018-02-22 11:40:00,139.84,139.97,139.83,139.97,11060.0,123.9693,124.0845,123.9604,124.0845,11060.0
2018-02-22 11:45:00,139.94,139.98,139.92,139.98,5843.0,124.0579,124.0934,124.0402,124.0934,5843.0
2018-02-22 11:50:00,139.94,140.05,139.92,140.0,5589.0,124.0579,124.1554,124.0402,124.1111,5589.0
2018-02-22 11:55:00,140.03,140.07,139.95,139.96,6751.0,124.1377,124.1732,124.0668,124.0756,6751.0
2018-02-22 12:00:00,139.97,140.09,139.96,139.97,12424.0,124.0845,124.1909,124.0756,124.0845,12424.0
2018-02-22 12:05:00,139.97,139.98,139.88,139.97,17673.0,124.0845,124.0934,124.0047,124.0845,17673.0
2018-02-22 12:10:00,139.93,139.97,139.86,139.88,9164.0,124.0491,124.0845,123.987,124.0047,9164.0
2018-02-22 12:15:00,139.88,140.02,139.88,139.98,7544.0,124.0047,124.1288,124.0047,124.0934,7544.0
2018-02-22 12:20:00,139.97,140.06,139.97,140.04,15326.0,124.0845,124.1643,124.0845,124.1466,15326.0
2018-02-22 12:25:00,140.04,140.07,139.84,139.85,8437.0,124.1466,124.1732,123.9693,123.9781,8437.0
2018-02-22 12:30:00,139.86,139.86,139.69,139.7,6659.0,123.987,123.987,123.8363,123.8452,6659.0
2018-02-22 12:35:00,139.72,139.82,139.71,139.81,17392.0,123.8629,123.9515,123.854,123.9427,17392.0
2018-02-22 12:40:00,139.76,139.83,139.71,139.73,12244.0,123.8983,123.9604,123.854,123.8718,12244.0
2018-02-22 12:45:00,139.75,139.77,139.48,139.51,61092.0,123.8895,123.9072,123.6501,123.6767,61092.0
2018-02-22 12:50:00,139.43,139.67,139.37,139.65,44595.0,123.6058,123.8186,123.5526,123.8008,44595.0
2018-02-22 12:55:00,139.65,139.71,139.48,139.49,9914.0,123.8008,123.854,123.6501,123.659,9914.0
2018-02-22 13:00:00,139.48,139.68,139.48,139.59,16801.0,123.6501,123.8274,123.6501,123.7476,16801.0
2018-02-22 13:05:00,139.5,139.65,139.5,139.57,10052.0,123.6679,123.8008,123.6679,123.7299,10052.0
2018-02-22 13:10:00,139.58,139.58,139.19,139.21,56205.0,123.7388,123.7388,123.393,123.4108,56205.0
2018-02-22 13:15:00,139.18,139.31,139.17,139.19,18268.0,123.3842,123.4994,123.3753,123.393,18268.0
2018-02-22 13:20:00,139.18,139.26,139.15,139.21,36589.0,123.3842,123.4551,123.3576,123.4108,36589.0
2018-02-22 13:25:00,139.2,139.4,139.19,139.34,22567.0,123.4019,123.5792,123.393,123.526,22567.0
2018-02-22 13:30:00,139.33,139.37,139.07,139.07,7789.0,123.5171,123.5526,123.2867,123.2867,7789.0
2018-02-22 13:35:00,139.08,139.27,139.08,139.19,21603.0,123.2955,123.464,123.2955,123.393,21603.0
2018-02-22 13:40:00,139.21,139.21,139.0,139.08,31986.0,123.4108,123.4108,123.2246,123.2955,31986.0
2018-02-22 13:45:00,139.04,139.07,138.87,138.93,22877.0,123.2601,123.2867,123.1094,123.1625,22877.0
2018-02-22 13:50:00,138.87,139.18,138.86,139.18,9913.0,123.1094,123.3842,123.1005,123.3842,9913.0
2018-02-22 13:55:00,139.19,139.27,139.13,139.16,14932.0,123.393,123.464,123.3398,123.3664,14932.0
2018-02-22 14:00:00,139.14,139.32,139.14,139.3,21132.0,123.3487,123.5083,123.3487,123.4906,21132.0
2018-02-22 14:05:00,139.31,139.33,139.18,139.2,19520.0,123.4994,123.5171,123.3842,123.4019,19520.0
2018-02-22 14:10:00,139.19,139.22,139.11,139.18,11573.0,123.393,123.4196,123.3221,123.3842,11573.0
2018-02-22 14:15:00,139.2,139.28,139.17,139.28,3585.0,123.4019,123.4728,123.3753,123.4728,3585.0
2018-02-22 14:20:00,139.27,139.27,139.14,139.26,3693.0,123.464,123.464,123.3487,123.4551,3693.0
2018-02-22 14:25:00,139.2,139.47,139.2,139.43,19602.0,123.4019,123.6413,123.4019,123.6058,19602.0
2018-02-22 14:30:00,139.47,139.53,139.41,139.47,51939.0,123.6413,123.6945,123.5881,123.6413,51939.0
2018-02-22 14:35:00,139.48,139.49,139.33,139.37,11123.0,123.6501,123.659,123.5171,123.5526,11123.0
2018-02-22 14:40:00,139.35,139.35,139.19,139.21,13356.0,123.5349,123.5349,123.393,123.4108,13356.0
2018-02-22 14:45:00,139.18,139.19,139.11,139.12,20433.0,123.3842,123.393,123.3221,123.331,20433.0
2018-02-22 14:50:00,139.13,139.16,139.07,139.08,27088.0,123.3398,123.3664,123.2867,123.2955,27088.0
2018-02-22 14:55:00,139.08,139.08,138.66,138.67,42951.0,123.2955,123.2955,122.9232,122.9321,42951.0
2018-02-22 15:00:00,138.69,138.85,138.56,138.68,30301.0,122.9498,123.0916,122.8345,122.9409,30301.0
2018-02-22 15:05:00,138.67,138.79,138.59,138.59,15596.0,122.9321,123.0384,122.8611,122.8611,15596.0
2018-02-22 15:10:00,138.59,138.88,138.58,138.88,41527.0,122.8611,123.1182,122.8523,123.1182,41527.0
2018-02-22 15:15:00,138.91,138.96,138.73,138.93,24367.0,123.1448,123.1891,122.9852,123.1625,24367.0
2018-02-22 15:20:00,138.94,139.01,138.83,138.96,12824.0,123.1714,123.2335,123.0739,123.1891,12824.0
2018-02-22 15:25:00,138.94,139.09,138.85,138.92,12789.0,123.1714,123.3044,123.0916,123.1537,12789.0
2018-02-22 15:30:00,138.87,138.97,138.76,138.91,16937.0,123.1094,123.198,123.0118,123.1448,16937.0
2018-02-22 15:35:00,138.93,138.94,138.68,138.81,18046.0,123.1625,123.1714,122.9409,123.0562,18046.0
2018-02-22 15:40:00,138.76,138.98,138.71,138.76,22841.0,123.0118,123.2069,122.9675,123.0118,22841.0
2018-02-22 15:45:00,138.74,138.74,138.38,138.44,70620.0,122.9941,122.9941,122.675,122.7282,70620.0
2018-02-22 15:50:00,138.42,138.88,138.4,138.73,41407.0,122.7104,123.1182,122.6927,122.9852,41407.0
2018-02-22 15:55:00,138.75,138.78,138.61,138.7,48204.0,123.003,123.0296,122.8789,122.9586,48204.0
2018-02-23 09:30:00,139.45,139.67,139.36,139.64,46267.0,123.6235,123.8186,123.5437,123.792,46267.0
2018-02-23 09:35:00,139.66,139.66,139.29,139.5,15865.0,123.8097,123.8097,123.4817,123.6679,15865.0
2018-02-23 09:40:00,139.51,139.65,139.51,139.53,13735.0,123.6767,123.8008,123.6767,123.6945,13735.0
2018-02-23 09:45:00,139.55,139.57,139.37,139.38,8373.0,123.7122,123.7299,123.5526,123.5615,8373.0
2018-02-23 09:50:00,139.35,139.57,139.34,139.53,8474.0,123.5349,123.7299,123.526,123.6945,8474.0
2018-02-23 09:55:00,139.53,139.58,139.36,139.49,9174.0,123.6945,123.7388,123.5437,123.659,9174.0
2018-02-23 10:00:00,139.48,139.63,139.37,139.56,29263.0,123.6501,123.7831,123.5526,123.721,29263.0
2018-02-23 10:05:00,139.54,139.54,139.42,139.44,4968.0,123.7033,123.7033,123.5969,123.6147,4968.0
2018-02-23 10:10:00,139.46,139.53,139.31,139.35,15764.0,123.6324,123.6945,123.4994,123.5349,15764.0
2018-02-23 10:15:00,139.3,139.34,139.16,139.26,5287.0,123.4906,123.526,123.3664,123.4551,5287.0
2018-02-23 10:20:00,139.24,139.28,139.17,139.24,9578.0,123.4374,123.4728,123.3753,123.4374,9578.0
2018-02-23 10:25:00,139.24,139.32,139.18,139.21,9239.0,123.4374,123.5083,123.3842,123.4108,9239.0
2018-02-23 10:30:00,139.22,139.35,139.13,139.25,13314.0,123.4196,123.5349,123.3398,123.4462,13314.0
2018-02-23 10:35:00,139.26,139.37,139.17,139.35,9417.0,123.4551,123.5526,123.3753,123.5349,9417.0
2018-02-23 10:40:00,139.4,139.55,139.4,139.55,11424.0,123.5792,123.7122,123.5792,123.7122,11424.0
2018-02-23 10:45:00,139.56,139.6,139.47,139.48,10765.0,123.721,123.7565,123.6413,123.6501,10765.0
2018-02-23 10:50:00,139.45,139.55,139.41,139.52,21672.0,123.6235,123.7122,123.5881,123.6856,21672.0
2018-02-23 10:55:00,139.45,139.5,139.43,139.44,7831.0,123.6235,123.6679,123.6058,123.6147,7831.0
2018-02-23 11:00:00,139.45,139.66,139.43,139.65,45272.0,123.6235,123.8097,123.6058,123.8008,45272.0
2018-02-23 11:05:00,139.65,139.66,139.55,139.58,29795.0,123.8008,123.8097,123.7122,123.7388,29795.0
2018-02-23 11:10:00,139.6,139.61,139.5,139.56,12688.0,123.7565,123.7654,123.6679,123.721,12688.0
2018-02-23 11:15:00,139.62,139.68,139.43,139.47,11527.0,123.7742,123.8274,123.6058,123.6413,11527.0
2018-02-23 11:20:00,139.48,139.6,139.48,139.53,18601.0,123.6501,123.7565,123.6501,123.6945,18601.0
2018-02-23 11:25:00,139.54,139.67,139.54,139.59,13415.0,123.7033,123.8186,123.7033,123.7476,13415.0
2018-02-23 11:30:00,139.65,139.72,139.61,139.65,14819.0,123.8008,123.8629,123.7654,123.8008,14819.0
2018-02-23 11:35:00,139.67,139.79,139.66,139.79,11819.0,123.8186,123.9249,123.8097,123.9249,11819.0
2018-02-23 11:40:00,139.78,139.78,139.64,139.71,9841.0,123.9161,123.9161,123.792,123.854,9841.0
2018-02-23 11:45:00,139.7,139.72,139.68,139.69,6485.0,123.8452,123.8629,123.8274,123.8363,6485.0
2018-02-23 11:50:00,139.68,139.82,139.67,139.81,12787.0,123.8274,123.9515,123.8186,123.9427,12787.0
2018-02-23 11:55:00,139.83,139.93,139.78,139.9,6711.0,123.9604,124.0491,123.9161,124.0225,6711.0
2018-02-23 12:00:00,139.89,139.95,139.87,139.93,12615.0,124.0136,124.0668,123.9959,124.0491,12615.0
2018-02-23 12:05:00,139.91,139.98,139.83,139.84,15620.0,124.0313,124.0934,123.9604,123.9693,15620.0
2018-02-23 12:10:00,139.85,139.93,139.84,139.92,7747.0,123.9781,124.0491,123.9693,124.0402,7747.0
2018-02-23 12:15:00,139.93,139.98,139.93,139.96,10671.0,124.0491,124.0934,124.0491,124.0756,10671.0
2018-02-23 12:20:00,139.98,139.98,139.89,139.92,42274.0,124.0934,124.0934,124.0136,124.0402,42274.0
2018-02-23 12:25:00,139.94,139.94,139.7,139.7,15799.0,124.0579,124.0579,123.8452,123.8452,15799.0
2018-02-23 12:30:00,139.73,139.79,139.68,139.72,50470.0,123.8718,123.9249,123.8274,123.8629,50470.0
2018-02-23 12:35:00,139.75,139.8,139.71,139.77,10941.0,123.8895,123.9338,123.854,123.9072,10941.0
2018-02-23 12:40:00,139.78,139.79,139.69,139.7,9504.0,123.9161,123.9249,123.8363,123.8452,9504.0
2018-02-23 12:45:00,139.64,139.79,139.64,139.78,9194.0,123.792,123.9249,123.792,123.9161,9194.0
2018-02-23 12:50:00,139.78,139.81,139.74,139.8,2965.0,123.9161,123.9427,123.8806,123.9338,2965.0
2018-02-23 12:55:00,139.78,139.83,139.75,139.81,7609.0,123.9161,123.9604,123.8895,123.9427,7609.0
2018-02-23 13:00:00,139.78,139.78,139.7,139.72,5537.0,123.9161,123.9161,123.8452,123.8629,5537.0
2018-02-23 13:05:00,139.68,139.72,139.62,139.64,10529.0,123.8274,123.8629,123.7742,123.792,10529.0
2018-02-23 13:10:00,139.68,139.72,139.59,139.63,11896.0,123.8274,123.8629,123.7476,123.7831,11896.0
2018-02-23 13:15:00,139.65,139.7,139.62,139.69,16793.0,123.8008,123.8452,123.7742,123.8363,16793.0
2018-02-23 13:20:00,139.69,139.77,139.69,139.75,6000.0,123.8363,123.9072,123.8363,123.8895,6000.0
2018-02-23 13:25:00,139.76,139.76,139.73,139.76,1200.0,123.8983,123.8983,123.8718,123.8983,1200.0
2018-02-23 13:30:00,139.75,139.86,139.74,139.82,15774.0,123.8895,123.987,123.8806,123.9515,15774.0
2018-02-23 13:35:00,139.82,139.89,139.8,139.84,4958.0,123.9515,124.0136,123.9338,123.9693,4958.0
2018-02-23 13:40:00,139.87,139.93,139.86,139.89,7716.0,123.9959,124.0491,123.987,124.0136,7716.0
2018-02-23 13:45:00,139.87,139.9,139.85,139.86,5396.0,123.9959,124.0225,123.9781,123.987,5396.0
2018-02-23 13:50:00,139.88,139.92,139.83,139.83,9104.0,124.0047,124.0402,123.9604,123.9604,9104.0
2018-02-23 13:55:00,139.81,139.92,139.81,139.92,9294.0,123.9427,124.0402,123.9427,124.0402,9294.0
2018-02-23 14:00:00,139.92,139.95,139.81,139.82,8331.0,124.0402,124.0668,123.9427,123.9515,8331.0
2018-02-23 14:05:00,139.8,139.82,139.73,139.77,12312.0,123.9338,123.9515,123.8718,123.9072,12312.0
2018-02-23 14:10:00,139.79,139.79,139.74,139.78,11710.0,123.9249,123.9249,123.8806,123.9161,11710.0
2018-02-23 14:15:00,139.79,139.87,139.77,139.79,11681.0,123.9249,123.9959,123.9072,123.9249,11681.0
2018-02-23 14:20:00,139.78,140.0,139.78,139.99,15633.0,123.9161,124.1111,123.9161,124.1022,15633.0
2018-02-23 14:25:00,139.94,139.96,139.92,139.94,3253.0,124.0579,124.0756,124.0402,124.0579,3253.0
2018-02-23 14:30:00,139.94,139.98,139.93,139.96,11800.0,124.0579,124.0934,124.0491,124.0756,11800.0
2018-02-23 14:35:00,139.99,140.03,139.84,139.93,72247.0,124.1022,124.1377,123.9693,124.0491,72247.0
2018-02-23 14:40:00,139.93,140.01,139.93,140.01,4073.0,124.0491,124.12,124.0491,124.12,4073.0
2018-02-23 14:45:00,140.04,140.27,140.03,140.27,9612.0,124.1466,124.3505,124.1377,124.3505,9612.0
2018-02-23 14:50:00,140.27,140.33,140.25,140.26,14510.0,124.3505,124.4037,124.3327,124.3416,14510.0
2018-02-23 14:55:00,140.3,140.33,140.25,140.27,11784.0,124.3771,124.4037,124.3327,124.3505,11784.0
2018-02-23 15:00:00,140.28,140.45,140.28,140.44,25939.0,124.3593,124.51,124.3593,124.5012,25939.0
2018-02-23 15:05:00,140.44,140.5,140.38,140.44,28551.0,124.5012,124.5544,124.448,124.5012,28551.0
2018-02-23 15:10:00,140.44,140.48,140.35,140.36,10182.0,124.5012,124.5366,124.4214,124.4303,10182.0
2018-02-23 15:15:00,140.37,140.43,140.34,140.43,12090.0,124.4391,124.4923,124.4125,124.4923,12090.0
2018-02-23 15:20:00,140.43,140.55,140.41,140.54,21290.0,124.4923,124.5987,124.4746,124.5898,21290.0
2018-02-23 15:25:00,140.53,140.63,140.52,140.58,17285.0,124.581,124.6696,124.5721,124.6253,17285.0
2018-02-23 15:30:00,140.59,140.65,140.43,140.44,12188.0,124.6341,124.6873,124.4923,124.5012,12188.0
2018-02-23 15:35:00,140.44,140.6,140.44,140.54,26371.0,124.5012,124.643,124.5012,124.5898,26371.0
2018-02-23 15:40:00,140.55,140.63,140.54,140.63,18221.0,124.5987,124.6696,124.5898,124.6696,18221.0
2018-02-23 15:45:00,140.63,140.71,140.56,140.61,31836.0,124.6696,124.7405,124.6076,124.6519,31836.0
2018-02-23 15:50:00,140.63,140.71,140.6,140.65,28452.0,124.6696,124.7405,124.643,124.6873,28452.0
2018-02-23 15:55:00,140.64,140.86,140.6,140.86,91119.0,124.6785,124.8735,124.643,124.8735,91119.0
2018-02-26 09:30:00,141.5,141.53,141.33,141.48,132922.0,125.4409,125.4675,125.2902,125.4231,132922.0
2018-02-26 09:35:00,141.5,141.79,141.48,141.79,24004.0,125.4409,125.698,125.4231,125.698,24004.0
2018-02-26 09:40:00,141.75,141.77,141.6,141.6,24124.0,125.6625,125.6802,125.5295,125.5295,24124.0
2018-02-26 09:45:00,141.64,141.66,141.5,141.62,15021.0,125.565,125.5827,125.4409,125.5473,15021.0
2018-02-26 09:50:00,141.63,141.64,141.53,141.58,15436.0,125.5561,125.565,125.4675,125.5118,15436.0
2018-02-26 09:55:00,141.5,141.56,141.43,141.5,19353.0,125.4409,125.4941,125.3788,125.4409,19353.0
2018-02-26 10:00:00,141.45,141.52,141.42,141.45,31079.0,125.3965,125.4586,125.37,125.3965,31079.0
2018-02-26 10:05:00,141.45,141.58,141.41,141.49,30137.0,125.3965,125.5118,125.3611,125.432,30137.0
2018-02-26 10:10:00,141.48,141.48,141.3,141.31,21288.0,125.4231,125.4231,125.2636,125.2724,21288.0
2018-02-26 10:15:00,141.28,141.37,141.22,141.35,14356.0,125.2458,125.3256,125.1926,125.3079,14356.0
2018-02-26 10:20:00,141.34,141.35,141.28,141.34,35423.0,125.299,125.3079,125.2458,125.299,35423.0
2018-02-26 10:25:00,141.33,141.37,141.12,141.18,15643.0,125.2902,125.3256,125.104,125.1572,15643.0
2018-02-26 10:30:00,141.19,141.2,141.07,141.1,34632.0,125.1661,125.1749,125.0597,125.0863,34632.0
2018-02-26 10:35:00,141.12,141.27,141.04,141.26,15125.0,125.104,125.237,125.0331,125.2281,15125.0
2018-02-26 10:40:00,141.25,141.35,141.23,141.34,34610.0,125.2192,125.3079,125.2015,125.299,34610.0
2018-02-26 10:45:00,141.35,141.37,141.22,141.29,14555.0,125.3079,125.3256,125.1926,125.2547,14555.0
2018-02-26 10:50:00,141.29,141.3,141.18,141.23,23171.0,125.2547,125.2636,125.1572,125.2015,23171.0
2018-02-26 10:55:00,141.21,141.21,141.15,141.19,11238.0,125.1838,125.1838,125.1306,125.1661,11238.0
2018-02-26 11:00:00,141.2,141.44,141.11,141.44,28920.0,125.1749,125.3877,125.0951,125.3877,28920.0
2018-02-26 11:05:00,141.41,141.52,141.38,141.51,17423.0,125.3611,125.4586,125.3345,125.4497,17423.0
2018-02-26 11:10:00,141.48,141.53,141.45,141.5,39416.0,125.4231,125.4675,125.3965,125.4409,39416.0
2018-02-26 11:15:00,141.5,141.57,141.44,141.57,38390.0,125.4409,125.5029,125.3877,125.5029,38390.0
2018-02-26 11:20:00,141.56,141.59,141.51,141.51,11337.0,125.4941,125.5207,125.4497,125.4497,11337.0
2018-02-26 11:25:00,141.53,141.61,141.49,141.61,11924.0,125.4675,125.5384,125.432,125.5384,11924.0
2018-02-26 11:30:00,141.6,141.63,141.54,141.54,21875.0,125.5295,125.5561,125.4763,125.4763,21875.0
2018-02-26 11:35:00,141.55,141.59,141.46,141.52,6563.0,125.4852,125.5207,125.4054,125.4586,6563.0
2018-02-26 11:40:00,141.49,141.59,141.48,141.56,8847.0,125.432,125.5207,125.4231,125.4941,8847.0
2018-02-26 11:45:00,141.56,141.59,141.52,141.53,10185.0,125.4941,125.5207,125.4586,125.4675,10185.0
2018-02-26 11:50:00,141.54,141.58,141.5,141.51,9311.0,125.4763,125.5118,125.4409,125.4497,9311.0
2018-02-26 11:55:00,141.49,141.6,141.48,141.53,9812.0,125.432,125.5295,125.4231,125.4675,9812.0
2018-02-26 12:00:00,141.55,141.61,141.55,141.59,18372.0,125.4852,125.5384,125.4852,125.5207,18372.0
2018-02-26 12:05:00,141.6,141.71,141.6,141.7,13536.0,125.5295,125.627,125.5295,125.6182,13536.0
2018-02-26 12:10:00,141.71,141.82,141.71,141.73,24570.0,125.627,125.7246,125.627,125.6448,24570.0
2018-02-26 12:15:00,141.75,141.8,141.74,141.79,5261.0,125.6625,125.7068,125.6536,125.698,5261.0
2018-02-26 12:20:00,141.8,141.82,141.76,141.79,14958.0,125.7068,125.7246,125.6714,125.698,14958.0
2018-02-26 12:25:00,141.81,141.86,141.8,141.84,9290.0,125.7157,125.76,125.7068,125.7423,9290.0
2018-02-26 12:30:00,141.86,141.87,141.74,141.75,28215.0,125.76,125.7689,125.6536,125.6625,28215.0
2018-02-26 12:35:00,141.73,141.79,141.69,141.79,9582.0,125.6448,125.698,125.6093,125.698,9582.0
2018-02-26 12:40:00,141.76,141.81,141.69,141.81,14782.0,125.6714,125.7157,125.6093,125.7157,14782.0
2018-02-26 12:45:00,141.81,141.98,141.77,141.97,9390.0,125.7157,125.8664,125.6802,125.8575,9390.0
2018-02-26 12:50:00,141.97,142.0,141.94,141.97,14125.0,125.8575,125.8841,125.8309,125.8575,14125.0
2018-02-26 12:55:00,141.98,142.03,141.96,141.99,28643.0,125.8664,125.9107,125.8487,125.8753,28643.0
2018-02-26 13:00:00,142.0,142.07,141.99,142.01,15479.0,125.8841,125.9462,125.8753,125.893,15479.0
2018-02-26 13:05:00,142.03,142.03,141.96,142.0,16303.0,125.9107,125.9107,125.8487,125.8841,16303.0
2018-02-26 13:10:00,142.01,142.01,141.96,141.97,4573.0,125.893,125.893,125.8487,125.8575,4573.0
2018-02-26 13:15:00,141.97,141.98,141.92,141.94,13827.0,125.8575,125.8664,125.8132,125.8309,13827.0
2018-02-26 13:20:00,141.95,142.03,141.92,142.0,14410.0,125.8398,125.9107,125.8132,125.8841,14410.0
2018-02-26 13:25:00,142.01,142.05,141.95,142.05,7182.0,125.893,125.9285,125.8398,125.9285,7182.0
2018-02-26 13:30:00,142.06,142.08,141.96,141.99,17533.0,125.9373,125.955,125.8487,125.8753,17533.0
2018-02-26 13:35:00,141.99,142.03,141.97,142.01,13477.0,125.8753,125.9107,125.8575,125.893,13477.0
2018-02-26 13:40:00,142.02,142.02,141.98,142.01,10205.0,125.9019,125.9019,125.8664,125.893,10205.0
2018-02-26 13:45:00,142.02,142.03,141.99,141.99,13917.0,125.9019,125.9107,125.8753,125.8753,13917.0
2018-02-26 13:50:00,141.99,142.01,141.97,142.01,14595.0,125.8753,125.893,125.8575,125.893,14595.0
2018-02-26 13:55:00,141.99,142.07,141.99,142.06,8337.0,125.8753,125.9462,125.8753,125.9373,8337.0
2018-02-26 14:00:00,142.05,142.12,142.04,142.09,10218.0,125.9285,125.9905,125.9196,125.9639,10218.0
2018-02-26 14:05:00,142.1,142.13,142.09,142.12,17123.0,125.9728,125.9994,125.9639,125.9905,17123.0
2018-02-26 14:10:00,142.13,142.15,142.11,142.14,10226.0,125.9994,126.0171,125.9816,126.0082,10226.0
2018-02-26 14:15:00,142.14,142.18,142.1,142.14,9827.0,126.0082,126.0437,125.9728,126.0082,9827.0
2018-02-26 14:20:00,142.14,142.18,142.12,142.16,10617.0,126.0082,126.0437,125.9905,126.026,10617.0
2018-02-26 14:25:00,142.17,142.18,142.04,142.05,16932.0,126.0348,126.0437,125.9196,125.9285,16932.0
2018-02-26 14:30:00,142.03,142.09,142.01,142.08,7942.0,125.9107,125.9639,125.893,125.955,7942.0
2018-02-26 14:35:00,142.07,142.11,142.04,142.06,8924.0,125.9462,125.9816,125.9196,125.9373,8924.0
2018-02-26 14:40:00,142.03,142.06,142.0,142.0,12369.0,125.9107,125.9373,125.8841,125.8841,12369.0
2018-02-26 14:45:00,141.98,142.02,141.91,141.96,16389.0,125.8664,125.9019,125.8043,125.8487,16389.0
2018-02-26 14:50:00,141.94,142.05,141.88,142.05,10540.0,125.8309,125.9285,125.7777,125.9285,10540.0
2018-02-26 14:55:00,142.05,142.07,141.99,142.0,16252.0,125.9285,125.9462,125.8753,125.8841,16252.0
2018-02-26 15:00:00,141.99,142.11,141.97,142.11,13487.0,125.8753,125.9816,125.8575,125.9816,13487.0
2018-02-26 15:05:00,142.11,142.24,142.06,142.24,56119.0,125.9816,126.0969,125.9373,126.0969,56119.0
2018-02-26 15:10:00,142.23,142.28,142.2,142.21,19326.0,126.088,126.1323,126.0614,126.0703,19326.0
2018-02-26 15:15:00,142.22,142.28,142.16,142.28,25714.0,126.0792,126.1323,126.026,126.1323,25714.0
2018-02-26 15:20:00,142.32,142.37,142.27,142.36,18867.0,126.1678,126.2121,126.1235,126.2033,18867.0
2018-02-26 15:25:00,142.3,142.36,142.25,142.34,27948.0,126.1501,126.2033,126.1058,126.1855,27948.0
2018-02-26 15:30:00,142.31,142.39,142.26,142.39,31190.0,126.1589,126.2299,126.1146,126.2299,31190.0
2018-02-26 15:35:00,142.37,142.41,142.29,142.4,36735.0,126.2121,126.2476,126.1412,126.2387,36735.0
2018-02-26 15:40:00,142.39,142.42,142.22,142.24,13948.0,126.2299,126.2565,126.0792,126.0969,13948.0
2018-02-26 15:45:00,142.23,142.29,142.13,142.14,27157.0,126.088,126.1412,125.9994,126.0082,27157.0
2018-02-26 15:50:00,142.14,142.21,142.08,142.12,19826.0,126.0082,126.0703,125.955,125.9905,19826.0
2018-02-26 15:55:00,142.14,142.35,142.13,142.34,50573.0,126.0082,126.1944,125.9994,126.1855,50573.0
2018-02-27 09:30:00,142.41,142.56,142.29,142.34,157068.0,126.2476,126.3806,126.1412,126.1855,157068.0
2018-02-27 09:35:00,142.37,142.64,142.33,142.64,29517.0,126.2121,126.4515,126.1767,126.4515,29517.0
2018-02-27 09:40:00,142.63,142.63,142.46,142.54,17123.0,126.4426,126.4426,126.2919,126.3628,17123.0
2018-02-27 09:45:00,142.53,142.65,142.45,142.57,32399.0,126.354,126.4604,126.2831,126.3894,32399.0
2018-02-27 09:50:00,142.56,142.58,142.29,142.29,22322.0,126.3806,126.3983,126.1412,126.1412,22322.0
2018-02-27 09:55:00,142.32,142.37,142.24,142.3,17386.0,126.1678,126.2121,126.0969,126.1501,17386.0
2018-02-27 10:00:00,142.31,142.44,142.29,142.41,46388.0,126.1589,126.2742,126.1412,126.2476,46388.0
2018-02-27 10:05:00,142.37,142.57,142.36,142.57,28127.0,126.2121,126.3894,126.2033,126.3894,28127.0
2018-02-27 10:10:00,142.59,142.76,142.57,142.72,37057.0,126.4072,126.5579,126.3894,126.5224,37057.0
2018-02-27 10:15:00,142.71,142.71,142.53,142.62,10080.0,126.5135,126.5135,126.354,126.4338,10080.0
2018-02-27 10:20:00,142.66,142.85,142.65,142.83,32567.0,126.4692,126.6377,126.4604,126.6199,32567.0
2018-02-27 10:25:00,142.81,142.86,142.68,142.72,20685.0,126.6022,126.6465,126.487,126.5224,20685.0
2018-02-27 10:30:00,142.73,142.75,142.47,142.52,16068.0,126.5313,126.549,126.3008,126.3451,16068.0
2018-02-27 10:35:00,142.46,142.51,142.29,142.3,17640.0,126.2919,126.3362,126.1412,126.1501,17640.0
2018-02-27 10:40:00,142.37,142.41,142.08,142.16,37203.0,126.2121,126.2476,125.955,126.026,37203.0
2018-02-27 10:45:00,142.18,142.27,142.01,142.03,60402.0,126.0437,126.1235,125.893,125.9107,60402.0
2018-02-27 10:50:00,142.03,142.11,141.76,141.8,75641.0,125.9107,125.9816,125.6714,125.7068,75641.0
2018-02-27 10:55:00,141.77,141.89,141.68,141.88,22086.0,125.6802,125.7866,125.6004,125.7777,22086.0
2018-02-27 11:00:00,141.85,141.96,141.73,141.91,202476.0,125.7511,125.8487,125.6448,125.8043,202476.0
2018-02-27 11:05:00,141.89,142.06,141.87,142.06,17521.0,125.7866,125.9373,125.7689,125.9373,17521.0
2018-02-27 11:10:00,142.09,142.21,142.07,142.12,38556.0,125.9639,126.0703,125.9462,125.9905,38556.0
2018-02-27 11:15:00,142.13,142.2,142.0,142.0,27273.0,125.9994,126.0614,125.8841,125.8841,27273.0
2018-02-27 11:20:00,142.01,142.04,141.82,141.91,17296.0,125.893,125.9196,125.7246,125.8043,17296.0
2018-02-27 11:25:00,141.9,141.95,141.75,141.83,13959.0,125.7955,125.8398,125.6625,125.7334,13959.0
2018-02-27 11:30:00,141.84,142.01,141.79,141.95,35833.0,125.7423,125.893,125.698,125.8398,35833.0
2018-02-27 11:35:00,141.96,141.98,141.7,141.7,11531.0,125.8487,125.8664,125.6182,125.6182,11531.0
2018-02-27 11:40:00,141.7,141.75,141.62,141.73,13171.0,125.6182,125.6625,125.5473,125.6448,13171.0
2018-02-27 11:45:00,141.73,141.84,141.58,141.84,38215.0,125.6448,125.7423,125.5118,125.7423,38215.0
2018-02-27 11:50:00,141.81,141.84,141.63,141.63,12034.0,125.7157,125.7423,125.5561,125.5561,12034.0
2018-02-27 11:55:00,141.72,141.76,141.47,141.51,15534.0,125.6359,125.6714,125.4143,125.4497,15534.0
2018-02-27 12:00:00,141.49,141.65,141.46,141.56,17297.0,125.432,125.5738,125.4054,125.4941,17297.0
2018-02-27 12:05:00,141.67,141.69,141.6,141.69,4051.0,125.5916,125.6093,125.5295,125.6093,4051.0
2018-02-27 12:10:00,141.68,141.72,141.56,141.58,8462.0,125.6004,125.6359,125.4941,125.5118,8462.0
2018-02-27 12:15:00,141.59,141.6,141.41,141.45,23960.0,125.5207,125.5295,125.3611,125.3965,23960.0
2018-02-27 12:20:00,141.43,141.44,141.2,141.25,14343.0,125.3788,125.3877,125.1749,125.2192,14343.0
2018-02-27 12:25:00,141.19,141.45,141.19,141.45,17690.0,125.1661,125.3965,125.1661,125.3965,17690.0
2018-02-27 12:30:00,141.44,141.62,141.44,141.46,22659.0,125.3877,125.5473,125.3877,125.4054,22659.0
2018-02-27 12:35:00,141.53,141.67,141.51,141.67,18642.0,125.4675,125.5916,125.4497,125.5916,18642.0
2018-02-27 12:40:00,141.64,141.68,141.58,141.6,16342.0,125.565,125.6004,125.5118,125.5295,16342.0
2018-02-27 12:45:00,141.6,141.7,141.56,141.69,8895.0,125.5295,125.6182,125.4941,125.6093,8895.0
2018-02-27 12:50:00,141.74,141.89,141.73,141.89,46622.0,125.6536,125.7866,125.6448,125.7866,46622.0
2018-02-27 12:55:00,141.84,141.94,141.77,141.92,8667.0,125.7423,125.8309,125.6802,125.8132,8667.0
2018-02-27 13:00:00,141.94,141.94,141.8,141.84,4490.0,125.8309,125.8309,125.7068,125.7423,4490.0
2018-02-27 13:05:00,141.81,141.94,141.8,141.94,6509.0,125.7157,125.8309,125.7068,125.8309,6509.0
2018-02-27 13:10:00,141.94,141.99,141.81,141.81,4074.0,125.8309,125.8753,125.7157,125.7157,4074.0
2018-02-27 13:15:00,141.79,141.87,141.72,141.87,6857.0,125.698,125.7689,125.6359,125.7689,6857.0
2018-02-27 13:20:00,141.93,141.93,141.85,141.86,11948.0,125.8221,125.8221,125.7511,125.76,11948.0
2018-02-27 13:25:00,141.83,141.92,141.78,141.84,3763.0,125.7334,125.8132,125.6891,125.7423,3763.0
2018-02-27 13:30:00,141.82,141.82,141.66,141.68,7041.0,125.7246,125.7246,125.5827,125.6004,7041.0
2018-02-27 13:35:00,141.62,141.73,141.62,141.67,11065.0,125.5473,125.6448,125.5473,125.5916,11065.0
2018-02-27 13:40:00,141.61,141.69,141.58,141.68,7820.0,125.5384,125.6093,125.5118,125.6004,7820.0
2018-02-27 13:45:00,141.72,141.82,141.58,141.6,6720.0,125.6359,125.7246,125.5118,125.5295,6720.0
2018-02-27 13:50:00,141.57,141.64,141.47,141.62,21439.0,125.5029,125.565,125.4143,125.5473,21439.0
2018-02-27 13:55:00,141.56,141.59,141.45,141.53,7572.0,125.4941,125.5207,125.3965,125.4675,7572.0
2018-02-27 14:00:00,141.55,141.61,141.39,141.39,19154.0,125.4852,125.5384,125.3434,125.3434,19154.0
2018-02-27 14:05:00,141.39,141.49,141.25,141.46,22084.0,125.3434,125.432,125.2192,125.4054,22084.0
2018-02-27 14:10:00,141.46,141.51,141.3,141.43,12615.0,125.4054,125.4497,125.2636,125.3788,12615.0
2018-02-27 14:15:00,141.42,141.42,141.27,141.33,32280.0,125.37,125.37,125.237,125.2902,32280.0
2018-02-27 14:20:00,141.34,141.35,141.21,141.21,6694.0,125.299,125.3079,125.1838,125.1838,6694.0
2018-02-27 14:25:00,141.22,141.47,141.2,141.42,19769.0,125.1926,125.4143,125.1749,125.37,19769.0
2018-02-27 14:30:00,141.4,141.57,141.36,141.54,63792.0,125.3522,125.5029,125.3168,125.4763,63792.0
2018-02-27 14:35:00,141.58,141.64,141.5,141.54,7263.0,125.5118,125.565,125.4409,125.4763,7263.0
2018-02-27 14:40:00,141.54,141.54,141.33,141.37,9970.0,125.4763,125.4763,125.2902,125.3256,9970.0
2018-02-27 14:45:00,141.34,141.35,141.16,141.19,17378.0,125.299,125.3079,125.1395,125.1661,17378.0
2018-02-27 14:50:00,141.2,141.33,141.2,141.27,13903.0,125.1749,125.2902,125.1749,125.237,13903.0
2018-02-27 14:55:00,141.31,141.49,141.3,141.37,18999.0,125.2724,125.432,125.2636,125.3256,18999.0
2018-02-27 15:00:00,141.35,141.44,141.22,141.22,14996.0,125.3079,125.3877,125.1926,125.1926,14996.0
2018-02-27 15:05:00,141.22,141.25,141.07,141.09,16608.0,125.1926,125.2192,125.0597,125.0774,16608.0
2018-02-27 15:10:00,141.08,141.21,141.04,141.12,36861.0,125.0685,125.1838,125.0331,125.104,36861.0
2018-02-27 15:15:00,141.09,141.19,141.02,141.02,22730.0,125.0774,125.1661,125.0153,125.0153,22730.0
2018-02-27 15:20:00,141.03,141.14,140.91,141.03,32961.0,125.0242,125.1217,124.9178,125.0242,32961.0
2018-02-27 15:25:00,141.0,141.12,140.89,141.1,18422.0,124.9976,125.104,124.9001,125.0863,18422.0
2018-02-27 15:30:00,141.1,141.22,141.0,141.02,30065.0,125.0863,125.1926,124.9976,125.0153,30065.0
2018-02-27 15:35:00,141.05,141.07,140.88,141.03,19448.0,125.0419,125.0597,124.8912,125.0242,19448.0
2018-02-27 15:40:00,141.02,141.06,140.92,140.92,14559.0,125.0153,125.0508,124.9267,124.9267,14559.0
2018-02-27 15:45:00,140.91,141.2,140.9,141.17,35920.0,124.9178,125.1749,124.909,125.1483,35920.0
2018-02-27 15:50:00,141.17,141.17,140.8,140.86,56768.0,125.1483,125.1483,124.8203,124.8735,56768.0
2018-02-27 15:55:00,140.88,140.88,140.55,140.55,96656.0,124.8912,124.8912,124.5987,124.5987,96656.0
2018-02-28 09:30:00,141.18,141.32,141.12,141.15,86611.0,125.1572,125.2813,125.104,125.1306,86611.0
2018-02-28 09:35:00,141.13,141.14,140.99,141.01,7034.0,125.1129,125.1217,124.9888,125.0065,7034.0
2018-02-28 09:40:00,141.01,141.01,140.89,140.96,28940.0,125.0065,125.0065,124.9001,124.9622,28940.0
2018-02-28 09:45:00,140.96,141.07,140.83,141.06,43743.0,124.9622,125.0597,124.8469,125.0508,43743.0
2018-02-28 09:50:00,141.05,141.31,141.02,141.3,11331.0,125.0419,125.2724,125.0153,125.2636,11331.0
2018-02-28 09:55:00,141.26,141.38,141.24,141.37,17930.0,125.2281,125.3345,125.2104,125.3256,17930.0
2018-02-28 10:00:00,141.39,141.4,141.25,141.27,12493.0,125.3434,125.3522,125.2192,125.237,12493.0
2018-02-28 10:05:00,141.25,141.26,141.15,141.17,21526.0,125.2192,125.2281,125.1306,125.1483,21526.0
2018-02-28 10:10:00,141.14,141.25,141.09,141.23,34635.0,125.1217,125.2192,125.0774,125.2015,34635.0
2018-02-28 10:15:00,141.21,141.35,141.18,141.34,17988.0,125.1838,125.3079,125.1572,125.299,17988.0
2018-02-28 10:20:00,141.35,141.37,141.28,141.36,32845.0,125.3079,125.3256,125.2458,125.3168,32845.0
2018-02-28 10:25:00,141.36,141.37,141.23,141.34,11457.0,125.3168,125.3256,125.2015,125.299,11457.0
2018-02-28 10:30:00,141.35,141.37,141.15,141.34,22678.0,125.3079,125.3256,125.1306,125.299,22678.0
2018-02-28 10:35:00,141.33,141.39,141.29,141.36,30215.0,125.2902,125.3434,125.2547,125.3168,30215.0
2018-02-28 10:40:00,141.35,141.36,141.05,141.06,36153.0,125.3079,125.3168,125.0419,125.0508,36153.0
2018-02-28 10:45:00,141.1,141.12,140.98,141.05,45241.0,125.0863,125.104,124.9799,125.0419,45241.0
2018-02-28 10:50:00,141.02,141.06,140.77,140.79,19778.0,125.0153,125.0508,124.7937,124.8115,19778.0
2018-02-28 10:55:00,140.75,140.76,140.53,140.71,21827.0,124.776,124.7849,124.581,124.7405,21827.0
2018-02-28 11:00:00,140.72,140.75,140.63,140.71,16130.0,124.7494,124.776,124.6696,124.7405,16130.0
2018-02-28 11:05:00,140.7,140.8,140.52,140.52,11110.0,124.7317,124.8203,124.5721,124.5721,11110.0
2018-02-28 11:10:00,140.5,140.54,140.34,140.44,32105.0,124.5544,124.5898,124.4125,124.5012,32105.0
2018-02-28 11:15:00,140.49,140.68,140.47,140.64,5912.0,124.5455,124.7139,124.5278,124.6785,5912.0
2018-02-28 11:20:00,140.66,140.7,140.54,140.54,9697.0,124.6962,124.7317,124.5898,124.5898,9697.0
2018-02-28 11:25:00,140.55,140.8,140.51,140.74,17283.0,124.5987,124.8203,124.5632,124.7671,17283.0
2018-02-28 11:30:00,140.75,140.77,140.44,140.44,17556.0,124.776,124.7937,124.5012,124.5012,17556.0
2018-02-28 11:35:00,140.44,140.61,140.42,140.45,15246.0,124.5012,124.6519,124.4834,124.51,15246.0
2018-02-28 11:40:00,140.42,140.53,140.38,140.48,4485.0,124.4834,124.581,124.448,124.5366,4485.0
2018-02-28 11:45:00,140.46,140.48,140.22,140.4,12477.0,124.5189,124.5366,124.3061,124.4657,12477.0
2018-02-28 11:50:00,140.44,140.5,140.35,140.45,8414.0,124.5012,124.5544,124.4214,124.51,8414.0
2018-02-28 11:55:00,140.49,140.61,140.49,140.6,14456.0,124.5455,124.6519,124.5455,124.643,14456.0
2018-02-28 12:00:00,140.63,140.72,140.61,140.64,23698.0,124.6696,124.7494,124.6519,124.6785,23698.0
2018-02-28 12:05:00,140.63,140.79,140.58,140.78,11807.0,124.6696,124.8115,124.6253,124.8026,11807.0
2018-02-28 12:10:00,140.76,140.78,140.69,140.7,9344.0,124.7849,124.8026,124.7228,124.7317,9344.0
2018-02-28 12:15:00,140.72,140.77,140.62,140.64,6515.0,124.7494,124.7937,124.6607,124.6785,6515.0
2018-02-28 12:20:00,140.62,140.65,140.52,140.61,17825.0,124.6607,124.6873,124.5721,124.6519,17825.0
2018-02-28 12:25:00,140.63,140.7,140.59,140.61,12712.0,124.6696,124.7317,124.6341,124.6519,12712.0
2018-02-28 12:30:00,140.53,140.67,140.47,140.63,4123.0,124.581,124.7051,124.5278,124.6696,4123.0
2018-02-28 12:35:00,140.63,140.83,140.59,140.82,6057.0,124.6696,124.8469,124.6341,124.838,6057.0
2018-02-28 12:40:00,140.74,140.85,140.73,140.81,24710.0,124.7671,124.8646,124.7583,124.8292,24710.0
2018-02-28 12:45:00,140.8,141.09,140.79,141.07,15076.0,124.8203,125.0774,124.8115,125.0597,15076.0
2018-02-28 12:50:00,141.06,141.06,140.95,141.02,20559.0,125.0508,125.0508,124.9533,125.0153,20559.0
2018-02-28 12:55:00,141.02,141.03,140.94,140.94,19362.0,125.0153,125.0242,124.9444,124.9444,19362.0
2018-02-28 13:00:00,140.91,140.94,140.81,140.84,7801.0,124.9178,124.9444,124.8292,124.8558,7801.0
2018-02-28 13:05:00,140.79,140.94,140.79,140.89,14078.0,124.8115,124.9444,124.8115,124.9001,14078.0
2018-02-28 13:10:00,140.92,140.96,140.84,140.85,11827.0,124.9267,124.9622,124.8558,124.8646,11827.0
2018-02-28 13:15:00,140.86,140.89,140.8,140.89,7017.0,124.8735,124.9001,124.8203,124.9001,7017.0
2018-02-28 13:20:00,140.85,141.03,140.84,141.03,7401.0,124.8646,125.0242,124.8558,125.0242,7401.0
2018-02-28 13:25:00,141.02,141.04,140.92,141.0,5443.0,125.0153,125.0331,124.9267,124.9976,5443.0
2018-02-28 13:30:00,140.98,141.01,140.87,141.0,43205.0,124.9799,125.0065,124.8824,124.9976,43205.0
2018-02-28 13:35:00,140.97,140.99,140.9,140.96,7703.0,124.971,124.9888,124.909,124.9622,7703.0
2018-02-28 13:40:00,140.95,141.04,140.92,140.95,11058.0,124.9533,125.0331,124.9267,124.9533,11058.0
2018-02-28 13:45:00,140.93,140.96,140.77,140.78,9469.0,124.9356,124.9622,124.7937,124.8026,9469.0
2018-02-28 13:50:00,140.77,140.95,140.73,140.94,8637.0,124.7937,124.9533,124.7583,124.9444,8637.0
2018-02-28 13:55:00,140.94,141.09,140.94,141.09,11932.0,124.9444,125.0774,124.9444,125.0774,11932.0
2018-02-28 14:00:00,141.12,141.27,141.12,141.2,11941.0,125.104,125.237,125.104,125.1749,11941.0
2018-02-28 14:05:00,141.21,141.23,141.11,141.15,13937.0,125.1838,125.2015,125.0951,125.1306,13937.0
2018-02-28 14:10:00,141.15,141.21,141.06,141.08,9135.0,125.1306,125.1838,125.0508,125.0685,9135.0
2018-02-28 14:15:00,141.14,141.17,141.1,141.15,9521.0,125.1217,125.1483,125.0863,125.1306,9521.0
2018-02-28 14:20:00,141.15,141.18,141.1,141.15,6501.0,125.1306,125.1572,125.0863,125.1306,6501.0
2018-02-28 14:25:00,141.13,141.23,141.08,141.08,14004.0,125.1129,125.2015,125.0685,125.0685,14004.0
2018-02-28 14:30:00,141.08,141.08,140.78,140.79,24822.0,125.0685,125.0685,124.8026,124.8115,24822.0
2018-02-28 14:35:00,140.8,140.9,140.69,140.69,28912.0,124.8203,124.909,124.7228,124.7228,28912.0
2018-02-28 14:40:00,140.68,140.79,140.63,140.64,7096.0,124.7139,124.8115,124.6696,124.6785,7096.0
2018-02-28 14:45:00,140.61,140.65,140.51,140.55,21467.0,124.6519,124.6873,124.5632,124.5987,21467.0
2018-02-28 14:50:00,140.55,140.56,140.33,140.42,26812.0,124.5987,124.6076,124.4037,124.4834,26812.0
2018-02-28 14:55:00,140.46,140.48,140.19,140.2,27290.0,124.5189,124.5366,124.2795,124.2884,27290.0
2018-02-28 15:00:00,140.3,140.33,140.03,140.12,30064.0,124.3771,124.4037,124.1377,124.2175,30064.0
2018-02-28 15:05:00,140.14,140.26,140.01,140.25,35164.0,124.2352,124.3416,124.12,124.3327,35164.0
2018-02-28 15:10:00,140.25,140.29,140.07,140.21,22962.0,124.3327,124.3682,124.1732,124.2973,22962.0
2018-02-28 15:15:00,140.19,140.21,139.97,140.05,94238.0,124.2795,124.2973,124.0845,124.1554,94238.0
2018-02-28 15:20:00,140.04,140.05,139.77,139.86,67141.0,124.1466,124.1554,123.9072,123.987,67141.0
2018-02-28 15:25:00,139.88,139.95,139.69,139.92,41782.0,124.0047,124.0668,123.8363,124.0402,41782.0
2018-02-28 15:30:00,139.92,139.97,139.79,139.84,49964.0,124.0402,124.0845,123.9249,123.9693,49964.0
2018-02-28 15:35:00,139.83,140.1,139.74,140.1,64179.0,123.9604,124.1998,123.8806,124.1998,64179.0
2018-02-28 15:40:00,140.06,140.08,139.81,139.86,49985.0,124.1643,124.182,123.9427,123.987,49985.0
2018-02-28 15:45:00,139.86,139.86,139.39,139.41,168031.0,123.987,123.987,123.5703,123.5881,168031.0
2018-02-28 15:50:00,139.4,139.4,139.15,139.15,83933.0,123.5792,123.5792,123.3576,123.3576,83933.0
2018-02-28 15:55:00,139.15,139.37,138.97,138.99,148420.0,123.3576,123.5526,123.198,123.2157,148420.0
2018-03-01 09:30:00,139.07,139.35,138.97,139.22,104908.0,123.2867,123.5349,123.198,123.4196,104908.0
2018-03-01 09:35:00,139.22,139.22,138.71,138.83,53061.0,123.4196,123.4196,122.9675,123.0739,53061.0
2018-03-01 09:40:00,138.77,138.8,138.38,138.38,133077.0,123.0207,123.0473,122.675,122.675,133077.0
2018-03-01 09:45:00,138.4,138.73,138.4,138.61,57968.0,122.6927,122.9852,122.6927,122.8789,57968.0
2018-03-01 09:50:00,138.61,138.65,138.32,138.33,58427.0,122.8789,122.9143,122.6218,122.6306,58427.0
2018-03-01 09:55:00,138.34,138.53,138.26,138.38,64477.0,122.6395,122.8079,122.5686,122.675,64477.0
2018-03-01 10:00:00,138.4,138.87,138.26,138.87,112189.0,122.6927,123.1094,122.5686,123.1094,112189.0
2018-03-01 10:05:00,138.86,139.01,138.79,138.87,18430.0,123.1005,123.2335,123.0384,123.1094,18430.0
2018-03-01 10:10:00,138.84,138.89,138.56,138.88,38022.0,123.0828,123.1271,122.8345,123.1182,38022.0
2018-03-01 10:15:00,138.91,139.11,138.74,138.98,26195.0,123.1448,123.3221,122.9941,123.2069,26195.0
2018-03-01 10:20:00,139.01,139.01,138.79,139.0,44637.0,123.2335,123.2335,123.0384,123.2246,44637.0
2018-03-01 10:25:00,138.96,139.28,138.83,139.28,15739.0,123.1891,123.4728,123.0739,123.4728,15739.0
2018-03-01 10:30:00,139.31,139.7,139.26,139.7,44293.0,123.4994,123.8452,123.4551,123.8452,44293.0
2018-03-01 10:35:00,139.71,139.88,139.47,139.62,61338.0,123.854,124.0047,123.6413,123.7742,61338.0
2018-03-01 10:40:00,139.66,139.73,139.33,139.35,50460.0,123.8097,123.8718,123.5171,123.5349,50460.0
2018-03-01 10:45:00,139.37,139.49,139.2,139.32,31012.0,123.5526,123.659,123.4019,123.5083,31012.0
2018-03-01 10:50:00,139.3,139.3,139.08,139.16,30158.0,123.4906,123.4906,123.2955,123.3664,30158.0
2018-03-01 10:55:00,139.18,139.23,138.79,138.85,33689.0,123.3842,123.4285,123.0384,123.0916,33689.0
2018-03-01 11:00:00,138.86,139.07,138.78,139.0,60771.0,123.1005,123.2867,123.0296,123.2246,60771.0
2018-03-01 11:05:00,138.96,139.2,138.96,139.12,22950.0,123.1891,123.4019,123.1891,123.331,22950.0
2018-03-01 11:10:00,139.15,139.16,138.82,138.96,45144.0,123.3576,123.3664,123.065,123.1891,45144.0
2018-03-01 11:15:00,139.0,139.21,139.0,139.19,34974.0,123.2246,123.4108,123.2246,123.393,34974.0
2018-03-01 11:20:00,139.21,139.3,139.09,139.12,32162.0,123.4108,123.4906,123.3044,123.331,32162.0
2018-03-01 11:25:00,139.12,139.14,138.72,138.81,42357.0,123.331,123.3487,122.9764,123.0562,42357.0
2018-03-01 11:30:00,138.84,138.99,138.82,138.99,20942.0,123.0828,123.2157,123.065,123.2157,20942.0
2018-03-01 11:35:00,138.99,139.05,138.91,138.94,33050.0,123.2157,123.2689,123.1448,123.1714,33050.0
2018-03-01 11:40:00,138.98,139.21,138.92,139.2,28078.0,123.2069,123.4108,123.1537,123.4019,28078.0
2018-03-01 11:45:00,139.24,139.38,139.19,139.24,39277.0,123.4374,123.5615,123.393,123.4374,39277.0
2018-03-01 11:50:00,139.22,139.48,139.19,139.45,16354.0,123.4196,123.6501,123.393,123.6235,16354.0
2018-03-01 11:55:00,139.46,139.52,139.3,139.3,21087.0,123.6324,123.6856,123.4906,123.4906,21087.0
2018-03-01 12:00:00,139.31,139.31,138.89,138.96,24283.0,123.4994,123.4994,123.1271,123.1891,24283.0
2018-03-01 12:05:00,138.92,139.06,138.83,138.97,24971.0,123.1537,123.2778,123.0739,123.198,24971.0
2018-03-01 12:10:00,138.93,139.04,138.92,139.02,3220.0,123.1625,123.2601,123.1537,123.2423,3220.0
2018-03-01 12:15:00,138.94,138.95,138.79,138.79,9711.0,123.1714,123.1803,123.0384,123.0384,9711.0
2018-03-01 12:20:00,138.72,138.77,138.62,138.67,19760.0,122.9764,123.0207,122.8877,122.9321,19760.0
2018-03-01 12:25:00,138.6,138.76,138.47,138.64,57469.0,122.87,123.0118,122.7548,122.9055,57469.0
2018-03-01 12:30:00,138.59,138.59,138.3,138.44,72912.0,122.8611,122.8611,122.604,122.7282,72912.0
2018-03-01 12:35:00,138.42,138.59,138.41,138.53,14248.0,122.7104,122.8611,122.7016,122.8079,14248.0
2018-03-01 12:40:00,138.54,138.73,138.37,138.64,18084.0,122.8168,122.9852,122.6661,122.9055,18084.0
2018-03-01 12:45:00,138.57,138.75,138.43,138.75,24412.0,122.8434,123.003,122.7193,123.003,24412.0
2018-03-01 12:50:00,138.74,138.76,138.42,138.59,18790.0,122.9941,123.0118,122.7104,122.8611,18790.0
2018-03-01 12:55:00,138.6,138.6,138.35,138.48,15218.0,122.87,122.87,122.6484,122.7636,15218.0
2018-03-01 13:00:00,138.33,138.34,137.77,137.81,138511.0,122.6306,122.6395,122.1342,122.1697,138511.0
2018-03-01 13:05:00,137.8,137.87,137.55,137.61,47843.0,122.1608,122.2228,121.9392,121.9924,47843.0
2018-03-01 13:10:00,137.66,137.89,137.5,137.89,45333.0,122.0367,122.2406,121.8948,122.2406,45333.0
2018-03-01 13:15:00,137.84,137.92,137.77,137.87,56448.0,122.1963,122.2672,122.1342,122.2228,56448.0
2018-03-01 13:20:00,137.85,137.89,137.7,137.84,92924.0,122.2051,122.2406,122.0721,122.1963,92924.0
2018-03-01 13:25:00,137.84,138.14,137.83,137.97,39977.0,122.1963,122.4622,122.1874,122.3115,39977.0
2018-03-01 13:30:00,137.96,138.05,137.82,137.82,119785.0,122.3026,122.3824,122.1785,122.1785,119785.0
2018-03-01 13:35:00,137.81,137.96,137.76,137.84,24576.0,122.1697,122.3026,122.1253,122.1963,24576.0
2018-03-01 13:40:00,137.78,137.81,137.57,137.6,79086.0,122.1431,122.1697,121.9569,121.9835,79086.0
2018-03-01 13:45:00,137.56,137.57,137.18,137.35,98577.0,121.948,121.9569,121.6112,121.7619,98577.0
2018-03-01 13:50:00,137.38,137.53,137.36,137.41,13207.0,121.7885,121.9214,121.7707,121.8151,13207.0
2018-03-01 13:55:00,137.38,137.38,137.06,137.09,54212.0,121.7885,121.7885,121.5048,121.5314,54212.0
2018-03-01 14:00:00,137.1,137.13,136.61,136.88,148908.0,121.5402,121.5668,121.1058,121.3452,148908.0
2018-03-01 14:05:00,136.87,137.09,136.76,136.84,113123.0,121.3363,121.5314,121.2388,121.3097,113123.0
2018-03-01 14:10:00,136.86,136.92,136.41,136.46,92055.0,121.3275,121.3807,120.9285,120.9729,92055.0
2018-03-01 14:15:00,136.4,136.98,136.4,136.93,62316.0,120.9197,121.4339,120.9197,121.3895,62316.0
2018-03-01 14:20:00,136.93,137.09,136.77,136.85,71945.0,121.3895,121.5314,121.2477,121.3186,71945.0
2018-03-01 14:25:00,136.87,137.06,136.74,137.05,24383.0,121.3363,121.5048,121.2211,121.4959,24383.0
2018-03-01 14:30:00,137.1,137.18,136.76,136.99,49446.0,121.5402,121.6112,121.2388,121.4427,49446.0
2018-03-01 14:35:00,136.93,136.93,136.68,136.74,28970.0,121.3895,121.3895,121.1679,121.2211,28970.0
2018-03-01 14:40:00,136.75,137.16,136.72,137.09,45120.0,121.23,121.5934,121.2034,121.5314,45120.0
2018-03-01 14:45:00,137.04,137.25,136.85,136.86,37850.0,121.487,121.6732,121.3186,121.3275,37850.0
2018-03-01 14:50:00,136.92,137.1,136.8,136.94,200646.0,121.3807,121.5402,121.2743,121.3984,200646.0
2018-03-01 14:55:00,136.93,137.11,136.9,137.07,159994.0,121.3895,121.5491,121.3629,121.5136,159994.0
2018-03-01 15:00:00,137.02,137.14,136.75,136.77,118770.0,121.4693,121.5757,121.23,121.2477,118770.0
2018-03-01 15:05:00,136.77,137.35,136.76,137.3,58899.0,121.2477,121.7619,121.2388,121.7175,58899.0
2018-03-01 15:10:00,137.31,137.79,137.17,137.68,79474.0,121.7264,122.1519,121.6023,122.0544,79474.0
2018-03-01 15:15:00,137.71,137.89,137.56,137.88,109507.0,122.081,122.2406,121.948,122.2317,109507.0
2018-03-01 15:20:00,137.9,137.99,137.58,137.62,114982.0,122.2494,122.3292,121.9658,122.0012,114982.0
2018-03-01 15:25:00,137.6,137.86,137.59,137.67,31146.0,121.9835,122.214,121.9746,122.0455,31146.0
2018-03-01 15:30:00,137.66,137.84,137.18,137.41,60554.0,122.0367,122.1963,121.6112,121.8151,60554.0
2018-03-01 15:35:00,137.37,137.38,137.05,137.06,43309.0,121.7796,121.7885,121.4959,121.5048,43309.0
2018-03-01 15:40:00,137.03,137.25,136.93,137.12,61872.0,121.4782,121.6732,121.3895,121.558,61872.0
2018-03-01 15:45:00,137.1,137.5,136.99,137.41,104504.0,121.5402,121.8948,121.4427,121.8151,104504.0
2018-03-01 15:50:00,137.43,137.65,137.41,137.52,73823.0,121.8328,122.0278,121.8151,121.9126,73823.0
2018-03-01 15:55:00,137.51,137.68,137.28,137.35,112601.0,121.9037,122.0544,121.6998,121.7619,112601.0
2018-03-02 09:30:00,136.28,136.63,136.21,136.52,155483.0,120.8133,121.1236,120.7512,121.0261,155483.0
2018-03-02 09:35:00,136.58,136.62,136.1,136.1,72926.0,121.0793,121.1147,120.6537,120.6537,72926.0
2018-03-02 09:40:00,136.09,136.32,135.9,135.93,72565.0,120.6449,120.8488,120.4764,120.503,72565.0
2018-03-02 09:45:00,135.9,136.2,135.83,136.08,50157.0,120.4764,120.7424,120.4144,120.636,50157.0
2018-03-02 09:50:00,136.12,136.31,135.97,136.01,57065.0,120.6715,120.8399,120.5385,120.5739,57065.0
2018-03-02 09:55:00,136.03,136.29,135.98,136.24,39137.0,120.5917,120.8222,120.5473,120.7778,39137.0
2018-03-02 10:00:00,136.23,136.45,136.23,136.4,54831.0,120.769,120.964,120.769,120.9197,54831.0
2018-03-02 10:05:00,136.37,136.37,136.09,136.3,49307.0,120.8931,120.8931,120.6449,120.831,49307.0
2018-03-02 10:10:00,136.29,136.34,136.07,136.24,43292.0,120.8222,120.8665,120.6271,120.7778,43292.0
2018-03-02 10:15:00,136.23,136.27,136.02,136.05,65381.0,120.769,120.8044,120.5828,120.6094,65381.0
2018-03-02 10:20:00,136.1,136.26,135.94,136.1,22105.0,120.6537,120.7956,120.5119,120.6537,22105.0
2018-03-02 10:25:00,136.12,136.35,136.1,136.21,17136.0,120.6715,120.8754,120.6537,120.7512,17136.0
2018-03-02 10:30:00,136.13,136.6,136.13,136.57,41931.0,120.6803,121.097,120.6803,121.0704,41931.0
2018-03-02 10:35:00,136.55,136.63,136.43,136.55,37436.0,121.0527,121.1236,120.9463,121.0527,37436.0
2018-03-02 10:40:00,136.57,136.82,136.56,136.79,104541.0,121.0704,121.292,121.0615,121.2654,104541.0
2018-03-02 10:45:00,136.82,136.88,136.62,136.73,27383.0,121.292,121.3452,121.1147,121.2122,27383.0
2018-03-02 10:50:00,136.77,136.8,136.52,136.59,24422.0,121.2477,121.2743,121.0261,121.0881,24422.0
2018-03-02 10:55:00,136.58,136.73,136.47,136.51,19569.0,121.0793,121.2122,120.9817,121.0172,19569.0
2018-03-02 11:00:00,136.45,136.6,136.44,136.52,28167.0,120.964,121.097,120.9551,121.0261,28167.0
2018-03-02 11:05:00,136.52,136.52,136.38,136.38,25480.0,121.0261,121.0261,120.902,120.902,25480.0
2018-03-02 11:10:00,136.41,136.52,136.34,136.43,18157.0,120.9285,121.0261,120.8665,120.9463,18157.0
2018-03-02 11:15:00,136.46,136.56,136.25,136.3,19360.0,120.9729,121.0615,120.7867,120.831,19360.0
2018-03-02 11:20:00,136.29,136.53,136.28,136.53,24010.0,120.8222,121.0349,120.8133,121.0349,24010.0
2018-03-02 11:25:00,136.58,136.91,136.58,136.86,13208.0,121.0793,121.3718,121.0793,121.3275,13208.0
2018-03-02 11:30:00,136.86,137.0,136.7,136.78,50322.0,121.3275,121.4516,121.1856,121.2566,50322.0
2018-03-02 11:35:00,136.78,136.81,136.64,136.78,24677.0,121.2566,121.2831,121.1324,121.2566,24677.0
2018-03-02 11:40:00,136.84,137.14,136.82,137.04,31171.0,121.3097,121.5757,121.292,121.487,31171.0
2018-03-02 11:45:00,137.06,137.32,137.0,137.3,55762.0,121.5048,121.7353,121.4516,121.7175,55762.0
2018-03-02 11:50:00,137.33,137.43,137.24,137.28,33780.0,121.7441,121.8328,121.6643,121.6998,33780.0
2018-03-02 11:55:00,137.28,137.49,137.22,137.48,17246.0,121.6998,121.886,121.6466,121.8771,17246.0
2018-03-02 12:00:00,137.48,137.57,137.36,137.36,26406.0,121.8771,121.9569,121.7707,121.7707,26406.0
2018-03-02 12:05:00,137.38,137.41,137.27,137.33,26835.0,121.7885,121.8151,121.6909,121.7441,26835.0
2018-03-02 12:10:00,137.41,137.41,137.15,137.28,56038.0,121.8151,121.8151,121.5846,121.6998,56038.0
2018-03-02 12:15:00,137.31,137.39,137.16,137.22,20255.0,121.7264,121.7973,121.5934,121.6466,20255.0
2018-03-02 12:20:00,137.24,137.48,137.2,137.48,30224.0,121.6643,121.8771,121.6289,121.8771,30224.0
2018-03-02 12:25:00,137.48,137.59,137.4,137.59,32191.0,121.8771,121.9746,121.8062,121.9746,32191.0
2018-03-02 12:30:00,137.59,137.63,137.38,137.38,16974.0,121.9746,122.0101,121.7885,121.7885,16974.0
2018-03-02 12:35:00,137.38,137.55,137.36,137.37,14248.0,121.7885,121.9392,121.7707,121.7796,14248.0
2018-03-02 12:40:00,137.35,137.64,137.35,137.55,24767.0,121.7619,122.019,121.7619,121.9392,24767.0
2018-03-02 12:45:00,137.55,137.78,137.55,137.71,34297.0,121.9392,122.1431,121.9392,122.081,34297.0
2018-03-02 12:50:00,137.7,137.91,137.7,137.91,21310.0,122.0721,122.2583,122.0721,122.2583,21310.0
2018-03-02 12:55:00,137.88,137.94,137.75,137.83,35177.0,122.2317,122.2849,122.1165,122.1874,35177.0
2018-03-02 13:00:00,137.79,137.84,137.69,137.77,14059.0,122.1519,122.1963,122.0633,122.1342,14059.0
2018-03-02 13:05:00,137.76,137.78,137.57,137.58,28846.0,122.1253,122.1431,121.9569,121.9658,28846.0
2018-03-02 13:10:00,137.56,137.58,137.22,137.26,21702.0,121.948,121.9658,121.6466,121.6821,21702.0
2018-03-02 13:15:00,137.25,137.46,137.25,137.36,12451.0,121.6732,121.8594,121.6732,121.7707,12451.0
2018-03-02 13:20:00,137.45,137.46,137.24,137.24,5192.0,121.8505,121.8594,121.6643,121.6643,5192.0
2018-03-02 13:25:00,137.23,137.33,137.2,137.2,20330.0,121.6555,121.7441,121.6289,121.6289,20330.0
2018-03-02 13:30:00,137.2,137.3,137.02,137.05,19254.0,121.6289,121.7175,121.4693,121.4959,19254.0
2018-03-02 13:35:00,137.02,137.1,136.9,137.06,19697.0,121.4693,121.5402,121.3629,121.5048,19697.0
2018-03-02 13:40:00,137.07,137.2,137.07,137.17,19447.0,121.5136,121.6289,121.5136,121.6023,19447.0
2018-03-02 13:45:00,137.17,137.44,137.16,137.44,27411.0,121.6023,121.8416,121.5934,121.8416,27411.0
2018-03-02 13:50:00,137.46,137.48,137.38,137.38,15813.0,121.8594,121.8771,121.7885,121.7885,15813.0
2018-03-02 13:55:00,137.36,137.36,137.19,137.24,23231.0,121.7707,121.7707,121.62,121.6643,23231.0
2018-03-02 14:00:00,137.3,137.58,137.29,137.54,27011.0,121.7175,121.9658,121.7087,121.9303,27011.0
2018-03-02 14:05:00,137.55,137.58,137.47,137.57,16494.0,121.9392,121.9658,121.8682,121.9569,16494.0
2018-03-02 14:10:00,137.53,137.74,137.53,137.7,17397.0,121.9214,122.1076,121.9214,122.0721,17397.0
2018-03-02 14:15:00,137.69,137.77,137.57,137.62,28222.0,122.0633,122.1342,121.9569,122.0012,28222.0
2018-03-02 14:20:00,137.59,137.62,137.39,137.41,45168.0,121.9746,122.0012,121.7973,121.8151,45168.0
2018-03-02 14:25:00,137.42,137.58,137.37,137.5,54760.0,121.8239,121.9658,121.7796,121.8948,54760.0
2018-03-02 14:30:00,137.47,137.54,137.33,137.33,19350.0,121.8682,121.9303,121.7441,121.7441,19350.0
2018-03-02 14:35:00,137.33,137.65,137.32,137.65,57562.0,121.7441,122.0278,121.7353,122.0278,57562.0
2018-03-02 14:40:00,137.66,137.72,137.54,137.64,16465.0,122.0367,122.0899,121.9303,122.019,16465.0
2018-03-02 14:45:00,137.65,137.77,137.61,137.77,21284.0,122.0278,122.1342,121.9924,122.1342,21284.0
2018-03-02 14:50:00,137.71,137.85,137.68,137.68,37660.0,122.081,122.2051,122.0544,122.0544,37660.0
2018-03-02 14:55:00,137.68,137.69,137.54,137.54,18185.0,122.0544,122.0633,121.9303,121.9303,18185.0
2018-03-02 15:00:00,137.5,137.52,137.28,137.4,31200.0,121.8948,121.9126,121.6998,121.8062,31200.0
2018-03-02 15:05:00,137.4,137.44,137.19,137.44,15915.0,121.8062,121.8416,121.62,121.8416,15915.0
2018-03-02 15:10:00,137.46,137.5,137.31,137.43,67271.0,121.8594,121.8948,121.7264,121.8328,67271.0
2018-03-02 15:15:00,137.4,137.65,137.32,137.56,19560.0,121.8062,122.0278,121.7353,121.948,19560.0
2018-03-02 15:20:00,137.59,137.7,137.52,137.66,35849.0,121.9746,122.0721,121.9126,122.0367,35849.0
2018-03-02 15:25:00,137.66,137.76,137.58,137.7,24297.0,122.0367,122.1253,121.9658,122.0721,24297.0
2018-03-02 15:30:00,137.69,137.98,137.66,137.91,14212.0,122.0633,122.3204,122.0367,122.2583,14212.0
2018-03-02 15:35:00,137.91,138.16,137.84,138.13,78460.0,122.2583,122.4799,122.1963,122.4533,78460.0
2018-03-02 15:40:00,138.17,138.27,138.02,138.26,41514.0,122.4888,122.5775,122.3558,122.5686,41514.0
2018-03-02 15:45:00,138.27,138.28,137.95,138.08,36064.0,122.5775,122.5863,122.2938,122.409,36064.0
2018-03-02 15:50:00,138.11,138.41,138.11,138.37,33012.0,122.4356,122.7016,122.4356,122.6661,33012.0
2018-03-02 15:55:00,138.37,138.51,138.23,138.23,71590.0,122.6661,122.7902,122.542,122.542,71590.0
2018-03-05 09:30:00,137.55,137.84,137.5,137.74,124441.0,121.9392,122.1963,121.8948,122.1076,124441.0
2018-03-05 09:35:00,137.83,138.0,137.79,138.0,17790.0,122.1874,122.3381,122.1519,122.3381,17790.0
2018-03-05 09:40:00,138.0,138.03,137.84,137.88,34900.0,122.3381,122.3647,122.1963,122.2317,34900.0
2018-03-05 09:45:00,137.84,137.99,137.64,137.66,36083.0,122.1963,122.3292,122.019,122.0367,36083.0
2018-03-05 09:50:00,137.65,137.74,137.54,137.71,16892.0,122.0278,122.1076,121.9303,122.081,16892.0
2018-03-05 09:55:00,137.71,137.89,137.68,137.73,21943.0,122.081,122.2406,122.0544,122.0987,21943.0
2018-03-05 10:00:00,137.74,137.85,137.59,137.82,25657.0,122.1076,122.2051,121.9746,122.1785,25657.0
2018-03-05 10:05:00,137.84,137.87,137.65,137.66,36138.0,122.1963,122.2228,122.0278,122.0367,36138.0
2018-03-05 10:10:00,137.65,137.67,137.51,137.55,41923.0,122.0278,122.0455,121.9037,121.9392,41923.0
2018-03-05 10:15:00,137.56,137.69,137.52,137.66,21289.0,121.948,122.0633,121.9126,122.0367,21289.0
2018-03-05 10:20:00,137.65,137.86,137.64,137.83,22410.0,122.0278,122.214,122.019,122.1874,22410.0
2018-03-05 10:25:00,137.83,137.93,137.77,137.92,8557.0,122.1874,122.276,122.1342,122.2672,8557.0
2018-03-05 10:30:00,137.94,137.97,137.84,137.86,26922.0,122.2849,122.3115,122.1963,122.214,26922.0
2018-03-05 10:35:00,137.87,138.15,137.86,138.13,17808.0,122.2228,122.4711,122.214,122.4533,17808.0
2018-03-05 10:40:00,138.13,138.25,138.09,138.23,27357.0,122.4533,122.5597,122.4179,122.542,27357.0
2018-03-05 10:45:00,138.23,138.28,138.05,138.14,19249.0,122.542,122.5863,122.3824,122.4622,19249.0
2018-03-05 10:50:00,138.18,138.25,138.13,138.25,12814.0,122.4977,122.5597,122.4533,122.5597,12814.0
2018-03-05 10:55:00,138.23,138.57,138.23,138.54,15134.0,122.542,122.8434,122.542,122.8168,15134.0
2018-03-05 11:00:00,138.51,138.72,138.49,138.65,173801.0,122.7902,122.9764,122.7725,122.9143,173801.0
2018-03-05 11:05:00,138.63,138.9,138.57,138.81,36663.0,122.8966,123.136,122.8434,123.0562,36663.0
2018-03-05 11:10:00,138.76,138.9,138.69,138.8,23592.0,123.0118,123.136,122.9498,123.0473,23592.0
2018-03-05 11:15:00,138.79,138.88,138.71,138.87,26195.0,123.0384,123.1182,122.9675,123.1094,26195.0
2018-03-05 11:20:00,138.92,139.13,138.9,139.1,97839.0,123.1537,123.3398,123.136,123.3133,97839.0
2018-03-05 11:25:00,139.1,139.19,139.06,139.08,42468.0,123.3133,123.393,123.2778,123.2955,42468.0
2018-03-05 11:30:00,139.08,139.17,139.06,139.08,49505.0,123.2955,123.3753,123.2778,123.2955,49505.0
2018-03-05 11:35:00,139.07,139.25,139.03,139.25,51085.0,123.2867,123.4462,123.2512,123.4462,51085.0
2018-03-05 11:40:00,139.27,139.38,139.26,139.36,99968.0,123.464,123.5615,123.4551,123.5437,99968.0
2018-03-05 11:45:00,139.38,139.47,139.34,139.34,18797.0,123.5615,123.6413,123.526,123.526,18797.0
2018-03-05 11:50:00,139.34,139.42,139.28,139.28,13136.0,123.526,123.5969,123.4728,123.4728,13136.0
2018-03-05 11:55:00,139.27,139.39,139.23,139.33,13372.0,123.464,123.5703,123.4285,123.5171,13372.0
2018-03-05 12:00:00,139.33,139.54,139.32,139.53,24087.0,123.5171,123.7033,123.5083,123.6945,24087.0
2018-03-05 12:05:00,139.52,139.54,139.41,139.46,13529.0,123.6856,123.7033,123.5881,123.6324,13529.0
2018-03-05 12:10:00,139.46,139.56,139.34,139.36,27183.0,123.6324,123.721,123.526,123.5437,27183.0
2018-03-05 12:15:00,139.34,139.42,139.3,139.3,32496.0,123.526,123.5969,123.4906,123.4906,32496.0
2018-03-05 12:20:00,139.27,139.3,139.12,139.13,69709.0,123.464,123.4906,123.331,123.3398,69709.0
2018-03-05 12:25:00,139.1,139.29,139.1,139.27,38489.0,123.3133,123.4817,123.3133,123.464,38489.0
2018-03-05 12:30:00,139.32,139.38,139.15,139.21,46315.0,123.5083,123.5615,123.3576,123.4108,46315.0
2018-03-05 12:35:00,139.25,139.33,139.25,139.31,3929.0,123.4462,123.5171,123.4462,123.4994,3929.0
2018-03-05 12:40:00,139.35,139.37,139.26,139.3,40956.0,123.5349,123.5526,123.4551,123.4906,40956.0
2018-03-05 12:45:00,139.31,139.44,139.31,139.4,11553.0,123.4994,123.6147,123.4994,123.5792,11553.0
2018-03-05 12:50:00,139.41,139.48,139.4,139.48,9937.0,123.5881,123.6501,123.5792,123.6501,9937.0
2018-03-05 12:55:00,139.47,139.58,139.44,139.56,36302.0,123.6413,123.7388,123.6147,123.721,36302.0
2018-03-05 13:00:00,139.58,139.77,139.58,139.7,16335.0,123.7388,123.9072,123.7388,123.8452,16335.0
2018-03-05 13:05:00,139.69,139.75,139.62,139.67,7914.0,123.8363,123.8895,123.7742,123.8186,7914.0
2018-03-05 13:10:00,139.71,139.79,139.67,139.67,14779.0,123.854,123.9249,123.8186,123.8186,14779.0
2018-03-05 13:15:00,139.7,139.74,139.61,139.62,28199.0,123.8452,123.8806,123.7654,123.7742,28199.0
2018-03-05 13:20:00,139.67,139.78,139.62,139.75,6577.0,123.8186,123.9161,123.7742,123.8895,6577.0
2018-03-05 13:25:00,139.74,139.75,139.58,139.6,13597.0,123.8806,123.8895,123.7388,123.7565,13597.0
2018-03-05 13:30:00,139.59,139.65,139.4,139.43,63149.0,123.7476,123.8008,123.5792,123.6058,63149.0
2018-03-05 13:35:00,139.48,139.57,139.45,139.51,10678.0,123.6501,123.7299,123.6235,123.6767,10678.0
2018-03-05 13:40:00,139.52,139.64,139.51,139.51,4941.0,123.6856,123.792,123.6767,123.6767,4941.0
2018-03-05 13:45:00,139.52,139.58,139.37,139.46,11165.0,123.6856,123.7388,123.5526,123.6324,11165.0
2018-03-05 13:50:00,139.44,139.53,139.42,139.45,25185.0,123.6147,123.6945,123.5969,123.6235,25185.0
2018-03-05 13:55:00,139.55,139.62,139.53,139.59,6224.0,123.7122,123.7742,123.6945,123.7476,6224.0
2018-03-05 14:00:00,139.64,139.69,139.57,139.57,15285.0,123.792,123.8363,123.7299,123.7299,15285.0
2018-03-05 14:05:00,139.56,139.59,139.47,139.56,13193.0,123.721,123.7476,123.6413,123.721,13193.0
2018-03-05 14:10:00,139.56,139.57,139.28,139.31,25129.0,123.721,123.7299,123.4728,123.4994,25129.0
2018-03-05 14:15:00,139.36,139.44,139.19,139.2,33788.0,123.5437,123.6147,123.393,123.4019,33788.0
2018-03-05 14:20:00,139.19,139.36,139.19,139.36,21644.0,123.393,123.5437,123.393,123.5437,21644.0
2018-03-05 14:25:00,139.4,139.55,139.39,139.46,22102.0,123.5792,123.7122,123.5703,123.6324,22102.0
2018-03-05 14:30:00,139.47,139.62,139.47,139.57,26127.0,123.6413,123.7742,123.6413,123.7299,26127.0
2018-03-05 14:35:00,139.56,139.69,139.43,139.69,33946.0,123.721,123.8363,123.6058,123.8363,33946.0
2018-03-05 14:40:00,139.69,139.81,139.64,139.81,32922.0,123.8363,123.9427,123.792,123.9427,32922.0
2018-03-05 14:45:00,139.81,139.84,139.73,139.84,35395.0,123.9427,123.9693,123.8718,123.9693,35395.0
2018-03-05 14:50:00,139.84,139.86,139.76,139.77,31592.0,123.9693,123.987,123.8983,123.9072,31592.0
2018-03-05 14:55:00,139.79,139.97,139.78,139.96,15760.0,123.9249,124.0845,123.9161,124.0756,15760.0
2018-03-05 15:00:00,139.94,140.03,139.93,140.0,33666.0,124.0579,124.1377,124.0491,124.1111,33666.0
2018-03-05 15:05:00,140.02,140.12,139.84,139.88,59550.0,124.1288,124.2175,123.9693,124.0047,59550.0
2018-03-05 15:10:00,139.91,139.95,139.87,139.88,22166.0,124.0313,124.0668,123.9959,124.0047,22166.0
2018-03-05 15:15:00,139.87,139.96,139.81,139.96,21264.0,123.9959,124.0756,123.9427,124.0756,21264.0
2018-03-05 15:20:00,139.98,140.03,139.93,140.02,20657.0,124.0934,124.1377,124.0491,124.1288,20657.0
2018-03-05 15:25:00,140.02,140.02,139.79,139.81,23759.0,124.1288,124.1288,123.9249,123.9427,23759.0
2018-03-05 15:30:00,139.81,140.01,139.75,139.98,48469.0,123.9427,124.12,123.8895,124.0934,48469.0
2018-03-05 15:35:00,139.97,140.05,139.91,140.0,18550.0,124.0845,124.1554,124.0313,124.1111,18550.0
2018-03-05 15:40:00,140.02,140.15,139.96,140.09,45152.0,124.1288,124.2441,124.0756,124.1909,45152.0
2018-03-05 15:45:00,140.1,140.15,139.97,139.98,21917.0,124.1998,124.2441,124.0845,124.0934,21917.0
2018-03-05 15:50:00,139.94,139.97,139.87,139.91,36433.0,124.0579,124.0845,123.9959,124.0313,36433.0
2018-03-05 15:55:00,139.93,139.98,139.76,139.77,84454.0,124.0491,124.0934,123.8983,123.9072,84454.0
2018-03-06 09:30:00,140.36,140.61,140.17,140.23,92862.0,124.4303,124.6519,124.2618,124.315,92862.0
2018-03-06 09:35:00,140.25,140.26,139.94,140.03,41249.0,124.3327,124.3416,124.0579,124.1377,41249.0
2018-03-06 09:40:00,139.99,140.1,139.85,139.85,27325.0,124.1022,124.1998,123.9781,123.9781,27325.0
2018-03-06 09:45:00,139.83,139.95,139.77,139.94,30793.0,123.9604,124.0668,123.9072,124.0579,30793.0
2018-03-06 09:50:00,139.96,140.07,139.89,140.06,19595.0,124.0756,124.1732,124.0136,124.1643,19595.0
2018-03-06 09:55:00,140.06,140.14,140.01,140.01,16822.0,124.1643,124.2352,124.12,124.12,16822.0
2018-03-06 10:00:00,140.02,140.11,139.77,139.81,29256.0,124.1288,124.2086,123.9072,123.9427,29256.0
2018-03-06 10:05:00,139.79,139.98,139.75,139.75,43027.0,123.9249,124.0934,123.8895,123.8895,43027.0
2018-03-06 10:10:00,139.76,139.82,139.63,139.77,30659.0,123.8983,123.9515,123.7831,123.9072,30659.0
2018-03-06 10:15:00,139.77,139.99,139.76,139.96,33277.0,123.9072,124.1022,123.8983,124.0756,33277.0
2018-03-06 10:20:00,139.97,140.09,139.85,140.04,52746.0,124.0845,124.1909,123.9781,124.1466,52746.0
2018-03-06 10:25:00,140.06,140.14,140.04,140.09,16889.0,124.1643,124.2352,124.1466,124.1909,16889.0
2018-03-06 10:30:00,140.08,140.19,140.06,140.08,32883.0,124.182,124.2795,124.1643,124.182,32883.0
2018-03-06 10:35:00,140.09,140.19,140.01,140.18,16068.0,124.1909,124.2795,124.12,124.2707,16068.0
2018-03-06 10:40:00,140.12,140.15,139.97,140.11,18050.0,124.2175,124.2441,124.0845,124.2086,18050.0
2018-03-06 10:45:00,140.12,140.12,139.75,139.78,25259.0,124.2175,124.2175,123.8895,123.9161,25259.0
2018-03-06 10:50:00,139.77,139.84,139.55,139.56,35427.0,123.9072,123.9693,123.7122,123.721,35427.0
2018-03-06 10:55:00,139.56,139.68,139.37,139.48,45464.0,123.721,123.8274,123.5526,123.6501,45464.0
2018-03-06 11:00:00,139.43,139.6,139.4,139.53,24841.0,123.6058,123.7565,123.5792,123.6945,24841.0
2018-03-06 11:05:00,139.55,139.67,139.53,139.63,24734.0,123.7122,123.8186,123.6945,123.7831,24734.0
2018-03-06 11:10:00,139.62,139.74,139.53,139.74,54982.0,123.7742,123.8806,123.6945,123.8806,54982.0
2018-03-06 11:15:00,139.73,139.78,139.56,139.72,29714.0,123.8718,123.9161,123.721,123.8629,29714.0
2018-03-06 11:20:00,139.71,139.71,139.42,139.47,23818.0,123.854,123.854,123.5969,123.6413,23818.0
2018-03-06 11:25:00,139.41,139.51,139.33,139.47,28219.0,123.5881,123.6767,123.5171,123.6413,28219.0
2018-03-06 11:30:00,139.46,139.53,139.4,139.47,18390.0,123.6324,123.6945,123.5792,123.6413,18390.0
2018-03-06 11:35:00,139.48,139.57,139.44,139.44,22075.0,123.6501,123.7299,123.6147,123.6147,22075.0
2018-03-06 11:40:00,139.43,139.63,139.32,139.57,28049.0,123.6058,123.7831,123.5083,123.7299,28049.0
2018-03-06 11:45:00,139.59,139.72,139.59,139.71,15096.0,123.7476,123.8629,123.7476,123.854,15096.0
2018-03-06 11:50:00,139.72,139.73,139.64,139.71,12842.0,123.8629,123.8718,123.792,123.854,12842.0
2018-03-06 11:55:00,139.71,139.8,139.61,139.8,15538.0,123.854,123.9338,123.7654,123.9338,15538.0
2018-03-06 12:00:00,139.82,139.83,139.75,139.79,27297.0,123.9515,123.9604,123.8895,123.9249,27297.0
2018-03-06 12:05:00,139.81,139.82,139.67,139.75,15452.0,123.9427,123.9515,123.8186,123.8895,15452.0
2018-03-06 12:10:00,139.77,139.86,139.74,139.83,12776.0,123.9072,123.987,123.8806,123.9604,12776.0
2018-03-06 12:15:00,139.83,139.84,139.74,139.8,12884.0,123.9604,123.9693,123.8806,123.9338,12884.0
2018-03-06 12:20:00,139.8,139.84,139.6,139.67,26143.0,123.9338,123.9693,123.7565,123.8186,26143.0
2018-03-06 12:25:00,139.69,139.76,139.61,139.62,16211.0,123.8363,123.8983,123.7654,123.7742,16211.0
2018-03-06 12:30:00,139.6,139.71,139.6,139.69,16853.0,123.7565,123.854,123.7565,123.8363,16853.0
2018-03-06 12:35:00,139.69,139.79,139.66,139.76,16179.0,123.8363,123.9249,123.8097,123.8983,16179.0
2018-03-06 12:40:00,139.75,139.94,139.71,139.94,16200.0,123.8895,124.0579,123.854,124.0579,16200.0
2018-03-06 12:45:00,139.94,139.98,139.87,139.97,22782.0,124.0579,124.0934,123.9959,124.0845,22782.0
2018-03-06 12:50:00,139.97,140.08,139.97,140.02,96703.0,124.0845,124.182,124.0845,124.1288,96703.0
2018-03-06 12:55:00,140.03,140.26,140.02,140.26,41032.0,124.1377,124.3416,124.1288,124.3416,41032.0
2018-03-06 13:00:00,140.27,140.34,140.2,140.22,37865.0,124.3505,124.4125,124.2884,124.3061,37865.0
2018-03-06 13:05:00,140.21,140.37,140.19,140.25,14309.0,124.2973,124.4391,124.2795,124.3327,14309.0
2018-03-06 13:10:00,140.26,140.36,140.21,140.27,13914.0,124.3416,124.4303,124.2973,124.3505,13914.0
2018-03-06 13:15:00,140.24,140.33,140.21,140.23,21916.0,124.3239,124.4037,124.2973,124.315,21916.0
2018-03-06 13:20:00,140.23,140.32,140.15,140.28,31846.0,124.315,124.3948,124.2441,124.3593,31846.0
2018-03-06 13:25:00,140.27,140.35,140.21,140.28,14960.0,124.3505,124.4214,124.2973,124.3593,14960.0
2018-03-06 13:30:00,140.27,140.35,140.2,140.23,23490.0,124.3505,124.4214,124.2884,124.315,23490.0
2018-03-06 13:35:00,140.23,140.24,140.16,140.19,18711.0,124.315,124.3239,124.253,124.2795,18711.0
2018-03-06 13:40:00,140.2,140.27,140.2,140.22,15955.0,124.2884,124.3505,124.2884,124.3061,15955.0
2018-03-06 13:45:00,140.22,140.26,139.96,139.96,21475.0,124.3061,124.3416,124.0756,124.0756,21475.0
2018-03-06 13:50:00,139.95,140.08,139.95,140.03,54916.0,124.0668,124.182,124.0668,124.1377,54916.0
2018-03-06 13:55:00,140.02,140.04,139.92,140.01,14685.0,124.1288,124.1466,124.0402,124.12,14685.0
2018-03-06 14:00:00,140.01,140.09,140.0,140.05,13122.0,124.12,124.1909,124.1111,124.1554,13122.0
2018-03-06 14:05:00,140.03,140.1,139.9,140.08,35661.0,124.1377,124.1998,124.0225,124.182,35661.0
2018-03-06 14:10:00,140.08,140.12,140.0,140.05,21486.0,124.182,124.2175,124.1111,124.1554,21486.0
2018-03-06 14:15:00,140.02,140.05,139.92,140.01,17388.0,124.1288,124.1554,124.0402,124.12,17388.0
2018-03-06 14:20:00,140.01,140.1,140.01,140.08,12792.0,124.12,124.1998,124.12,124.182,12792.0
2018-03-06 14:25:00,140.08,140.08,139.97,140.0,30277.0,124.182,124.182,124.0845,124.1111,30277.0
2018-03-06 14:30:00,140.02,140.2,140.02,140.17,34453.0,124.1288,124.2884,124.1288,124.2618,34453.0
2018-03-06 14:35:00,140.19,140.31,140.18,140.29,29277.0,124.2795,124.3859,124.2707,124.3682,29277.0
2018-03-06 14:40:00,140.29,140.34,140.24,140.3,35630.0,124.3682,124.4125,124.3239,124.3771,35630.0
2018-03-06 14:45:00,140.3,140.4,140.26,140.39,32826.0,124.3771,124.4657,124.3416,124.4568,32826.0
2018-03-06 14:50:00,140.4,140.42,140.31,140.31,22394.0,124.4657,124.4834,124.3859,124.3859,22394.0
2018-03-06 14:55:00,140.31,140.34,140.27,140.29,28327.0,124.3859,124.4125,124.3505,124.3682,28327.0
2018-03-06 15:00:00,140.29,140.35,140.15,140.18,31474.0,124.3682,124.4214,124.2441,124.2707,31474.0
2018-03-06 15:05:00,140.19,140.29,140.16,140.29,43371.0,124.2795,124.3682,124.253,124.3682,43371.0
2018-03-06 15:10:00,140.27,140.28,140.14,140.14,26689.0,124.3505,124.3593,124.2352,124.2352,26689.0
2018-03-06 15:15:00,140.13,140.18,140.02,140.11,22588.0,124.2264,124.2707,124.1288,124.2086,22588.0
2018-03-06 15:20:00,140.09,140.19,140.08,140.14,21409.0,124.1909,124.2795,124.182,124.2352,21409.0
2018-03-06 15:25:00,140.13,140.31,140.05,140.27,39419.0,124.2264,124.3859,124.1554,124.3505,39419.0
2018-03-06 15:30:00,140.26,140.37,140.25,140.35,43489.0,124.3416,124.4391,124.3327,124.4214,43489.0
2018-03-06 15:35:00,140.34,140.38,140.26,140.27,26965.0,124.4125,124.448,124.3416,124.3505,26965.0
2018-03-06 15:40:00,140.27,140.33,140.2,140.22,43813.0,124.3505,124.4037,124.2884,124.3061,43813.0
2018-03-06 15:45:00,140.22,140.3,140.04,140.12,24458.0,124.3061,124.3771,124.1466,124.2175,24458.0
2018-03-06 15:50:00,140.1,140.26,140.09,140.18,37795.0,124.1998,124.3416,124.1909,124.2707,37795.0
2018-03-06 15:55:00,140.16,140.31,140.08,140.31,53969.0,124.253,124.3859,124.182,124.3859,53969.0
2018-03-07 09:30:00,139.05,139.65,138.97,139.62,88178.0,123.2689,123.8008,123.198,123.7742,88178.0
2018-03-07 09:35:00,139.6,139.78,139.53,139.71,55112.0,123.7565,123.9161,123.6945,123.854,55112.0
2018-03-07 09:40:00,139.71,139.83,139.61,139.62,27192.0,123.854,123.9604,123.7654,123.7742,27192.0
2018-03-07 09:45:00,139.66,139.79,139.49,139.5,72203.0,123.8097,123.9249,123.659,123.6679,72203.0
2018-03-07 09:50:00,139.5,139.61,139.44,139.44,27381.0,123.6679,123.7654,123.6147,123.6147,27381.0
2018-03-07 09:55:00,139.47,139.65,139.45,139.54,19830.0,123.6413,123.8008,123.6235,123.7033,19830.0
2018-03-07 10:00:00,139.51,139.77,139.49,139.72,47873.0,123.6767,123.9072,123.659,123.8629,47873.0
2018-03-07 10:05:00,139.73,139.74,139.52,139.62,35045.0,123.8718,123.8806,123.6856,123.7742,35045.0
2018-03-07 10:10:00,139.64,139.79,139.55,139.59,25737.0,123.792,123.9249,123.7122,123.7476,25737.0
2018-03-07 10:15:00,139.6,139.8,139.6,139.8,20052.0,123.7565,123.9338,123.7565,123.9338,20052.0
2018-03-07 10:20:00,139.78,139.99,139.72,139.9,20420.0,123.9161,124.1022,123.8629,124.0225,20420.0
2018-03-07 10:25:00,139.9,139.99,139.89,139.94,16388.0,124.0225,124.1022,124.0136,124.0579,16388.0
2018-03-07 10:30:00,139.91,140.11,139.83,140.11,26283.0,124.0313,124.2086,123.9604,124.2086,26283.0
2018-03-07 10:35:00,140.11,140.16,139.99,140.02,29731.0,124.2086,124.253,124.1022,124.1288,29731.0
2018-03-07 10:40:00,140.05,140.18,140.01,140.14,33457.0,124.1554,124.2707,124.12,124.2352,33457.0
2018-03-07 10:45:00,140.14,140.18,140.1,140.18,30006.0,124.2352,124.2707,124.1998,124.2707,30006.0
2018-03-07 10:50:00,140.2,140.28,140.12,140.18,72677.0,124.2884,124.3593,124.2175,124.2707,72677.0
2018-03-07 10:55:00,140.19,140.23,140.08,140.19,21121.0,124.2795,124.315,124.182,124.2795,21121.0
2018-03-07 11:00:00,140.18,140.22,139.98,140.01,19886.0,124.2707,124.3061,124.0934,124.12,19886.0
2018-03-07 11:05:00,140.02,140.03,139.9,139.94,27279.0,124.1288,124.1377,124.0225,124.0579,27279.0
2018-03-07 11:10:00,139.94,139.95,139.84,139.94,27904.0,124.0579,124.0668,123.9693,124.0579,27904.0
2018-03-07 11:15:00,139.91,139.95,139.76,139.76,33956.0,124.0313,124.0668,123.8983,123.8983,33956.0
2018-03-07 11:20:00,139.75,139.81,139.67,139.81,36452.0,123.8895,123.9427,123.8186,123.9427,36452.0
2018-03-07 11:25:00,139.77,139.85,139.7,139.85,26229.0,123.9072,123.9781,123.8452,123.9781,26229.0
2018-03-07 11:30:00,139.84,139.95,139.83,139.9,29207.0,123.9693,124.0668,123.9604,124.0225,29207.0
2018-03-07 11:35:00,139.91,140.04,139.9,139.99,20219.0,124.0313,124.1466,124.0225,124.1022,20219.0
2018-03-07 11:40:00,139.97,140.04,139.95,139.97,12972.0,124.0845,124.1466,124.0668,124.0845,12972.0
2018-03-07 11:45:00,139.97,139.98,139.8,139.81,14613.0,124.0845,124.0934,123.9338,123.9427,14613.0
2018-03-07 11:50:00,139.8,139.81,139.65,139.66,18026.0,123.9338,123.9427,123.8008,123.8097,18026.0
2018-03-07 11:55:00,139.65,139.68,139.43,139.43,19572.0,123.8008,123.8274,123.6058,123.6058,19572.0
2018-03-07 12:00:00,139.43,139.51,139.25,139.3,23009.0,123.6058,123.6767,123.4462,123.4906,23009.0
2018-03-07 12:05:00,139.32,139.45,139.31,139.36,21394.0,123.5083,123.6235,123.4994,123.5437,21394.0
2018-03-07 12:10:00,139.34,139.35,139.14,139.28,36578.0,123.526,123.5349,123.3487,123.4728,36578.0
2018-03-07 12:15:00,139.27,139.39,139.18,139.38,15977.0,123.464,123.5703,123.3842,123.5615,15977.0
2018-03-07 12:20:00,139.36,139.38,139.2,139.24,18970.0,123.5437,123.5615,123.4019,123.4374,18970.0
2018-03-07 12:25:00,139.24,139.43,139.23,139.36,22032.0,123.4374,123.6058,123.4285,123.5437,22032.0
2018-03-07 12:30:00,139.38,139.46,139.35,139.42,42028.0,123.5615,123.6324,123.5349,123.5969,42028.0
2018-03-07 12:35:00,139.42,139.51,139.35,139.43,18578.0,123.5969,123.6767,123.5349,123.6058,18578.0
2018-03-07 12:40:00,139.42,139.54,139.3,139.5,23054.0,123.5969,123.7033,123.4906,123.6679,23054.0
2018-03-07 12:45:00,139.5,139.63,139.49,139.61,13330.0,123.6679,123.7831,123.659,123.7654,13330.0
2018-03-07 12:50:00,139.58,139.61,139.52,139.52,25460.0,123.7388,123.7654,123.6856,123.6856,25460.0
2018-03-07 12:55:00,139.57,139.63,139.56,139.6,14055.0,123.7299,123.7831,123.721,123.7565,14055.0
2018-03-07 13:00:00,139.56,139.57,139.35,139.35,20327.0,123.721,123.7299,123.5349,123.5349,20327.0
2018-03-07 13:05:00,139.35,139.35,139.22,139.28,29966.0,123.5349,123.5349,123.4196,123.4728,29966.0
2018-03-07 13:10:00,139.28,139.36,139.24,139.29,18550.0,123.4728,123.5437,123.4374,123.4817,18550.0
2018-03-07 13:15:00,139.27,139.43,139.18,139.4,17058.0,123.464,123.6058,123.3842,123.5792,17058.0
2018-03-07 13:20:00,139.41,139.45,139.31,139.44,37259.0,123.5881,123.6235,123.4994,123.6147,37259.0
2018-03-07 13:25:00,139.43,139.64,139.43,139.64,10659.0,123.6058,123.792,123.6058,123.792,10659.0
2018-03-07 13:30:00,139.72,139.81,139.63,139.64,15489.0,123.8629,123.9427,123.7831,123.792,15489.0
2018-03-07 13:35:00,139.63,139.71,139.62,139.66,18313.0,123.7831,123.854,123.7742,123.8097,18313.0
2018-03-07 13:40:00,139.64,139.71,139.58,139.62,11478.0,123.792,123.854,123.7388,123.7742,11478.0
2018-03-07 13:45:00,139.64,139.74,139.6,139.66,17552.0,123.792,123.8806,123.7565,123.8097,17552.0
2018-03-07 13:50:00,139.71,139.77,139.67,139.77,14946.0,123.854,123.9072,123.8186,123.9072,14946.0
2018-03-07 13:55:00,139.74,139.74,139.66,139.72,13434.0,123.8806,123.8806,123.8097,123.8629,13434.0
2018-03-07 14:00:00,139.72,139.77,139.59,139.71,20160.0,123.8629,123.9072,123.7476,123.854,20160.0
2018-03-07 14:05:00,139.72,139.75,139.65,139.71,27198.0,123.8629,123.8895,123.8008,123.854,27198.0
2018-03-07 14:10:00,139.72,139.95,139.72,139.93,19022.0,123.8629,124.0668,123.8629,124.0491,19022.0
2018-03-07 14:15:00,139.93,139.96,139.83,139.89,10649.0,124.0491,124.0756,123.9604,124.0136,10649.0
2018-03-07 14:20:00,139.88,139.96,139.84,139.88,17134.0,124.0047,124.0756,123.9693,124.0047,17134.0
2018-03-07 14:25:00,139.87,139.93,139.79,139.79,22941.0,123.9959,124.0491,123.9249,123.9249,22941.0
2018-03-07 14:30:00,139.79,140.0,139.79,139.98,23502.0,123.9249,124.1111,123.9249,124.0934,23502.0
2018-03-07 14:35:00,139.98,140.07,139.96,140.0,28773.0,124.0934,124.1732,124.0756,124.1111,28773.0
2018-03-07 14:40:00,140.01,140.07,139.97,139.99,21042.0,124.12,124.1732,124.0845,124.1022,21042.0
2018-03-07 14:45:00,139.99,140.03,139.93,140.03,27336.0,124.1022,124.1377,124.0491,124.1377,27336.0
2018-03-07 14:50:00,140.03,140.13,139.85,139.86,29989.0,124.1377,124.2264,123.9781,123.987,29989.0
2018-03-07 14:55:00,139.86,139.95,139.83,139.92,23166.0,123.987,124.0668,123.9604,124.0402,23166.0
2018-03-07 15:00:00,139.95,140.07,139.93,140.07,51948.0,124.0668,124.1732,124.0491,124.1732,51948.0
2018-03-07 15:05:00,140.05,140.36,140.05,140.3,53199.0,124.1554,124.4303,124.1554,124.3771,53199.0
2018-03-07 15:10:00,140.3,140.36,140.25,140.25,53815.0,124.3771,124.4303,124.3327,124.3327,53815.0
2018-03-07 15:15:00,140.23,140.28,140.17,140.22,26021.0,124.315,124.3593,124.2618,124.3061,26021.0
2018-03-07 15:20:00,140.23,140.26,140.11,140.26,21258.0,124.315,124.3416,124.2086,124.3416,21258.0
2018-03-07 15:25:00,140.26,140.33,140.2,140.32,37090.0,124.3416,124.4037,124.2884,124.3948,37090.0
2018-03-07 15:30:00,140.32,140.47,140.3,140.38,40885.0,124.3948,124.5278,124.3771,124.448,40885.0
2018-03-07 15:35:00,140.38,140.49,140.37,140.45,40406.0,124.448,124.5455,124.4391,124.51,40406.0
2018-03-07 15:40:00,140.45,140.6,140.45,140.55,51872.0,124.51,124.643,124.51,124.5987,51872.0
2018-03-07 15:45:00,140.54,140.61,140.5,140.51,54157.0,124.5898,124.6519,124.5544,124.5632,54157.0
2018-03-07 15:50:00,140.52,140.54,140.32,140.35,44105.0,124.5721,124.5898,124.3948,124.4214,44105.0
2018-03-07 15:55:00,140.36,140.47,140.35,140.42,72204.0,124.4303,124.5278,124.4214,124.4834,72204.0
2018-03-08 09:30:00,140.83,140.93,140.7,140.93,67436.0,124.8469,124.9356,124.7317,124.9356,67436.0
2018-03-08 09:35:00,140.93,140.97,140.75,140.76,74934.0,124.9356,124.971,124.776,124.7849,74934.0
2018-03-08 09:40:00,140.75,140.87,140.71,140.85,18147.0,124.776,124.8824,124.7405,124.8646,18147.0
2018-03-08 09:45:00,140.83,140.92,140.73,140.8,27424.0,124.8469,124.9267,124.7583,124.8203,27424.0
2018-03-08 09:50:00,140.81,140.86,140.74,140.8,33758.0,124.8292,124.8735,124.7671,124.8203,33758.0
2018-03-08 09:55:00,140.78,140.81,140.54,140.59,33389.0,124.8026,124.8292,124.5898,124.6341,33389.0
2018-03-08 10:00:00,140.61,140.69,140.48,140.5,35376.0,124.6519,124.7228,124.5366,124.5544,35376.0
2018-03-08 10:05:00,140.53,140.56,140.39,140.51,20803.0,124.581,124.6076,124.4568,124.5632,20803.0
2018-03-08 10:10:00,140.47,140.69,140.46,140.69,25897.0,124.5278,124.7228,124.5189,124.7228,25897.0
2018-03-08 10:15:00,140.69,140.7,140.54,140.62,15158.0,124.7228,124.7317,124.5898,124.6607,15158.0
2018-03-08 10:20:00,140.62,140.72,140.62,140.68,19592.0,124.6607,124.7494,124.6607,124.7139,19592.0
2018-03-08 10:25:00,140.65,140.73,140.54,140.54,21733.0,124.6873,124.7583,124.5898,124.5898,21733.0
2018-03-08 10:30:00,140.52,140.6,140.52,140.56,16523.0,124.5721,124.643,124.5721,124.6076,16523.0
2018-03-08 10:35:00,140.53,140.56,140.31,140.31,15603.0,124.581,124.6076,124.3859,124.3859,15603.0
2018-03-08 10:40:00,140.35,140.55,140.3,140.55,21803.0,124.4214,124.5987,124.3771,124.5987,21803.0
2018-03-08 10:45:00,140.55,140.59,140.51,140.57,35108.0,124.5987,124.6341,124.5632,124.6164,35108.0
2018-03-08 10:50:00,140.55,140.61,140.5,140.57,14371.0,124.5987,124.6519,124.5544,124.6164,14371.0
2018-03-08 10:55:00,140.57,140.59,140.47,140.5,13042.0,124.6164,124.6341,124.5278,124.5544,13042.0
2018-03-08 11:00:00,140.47,140.63,140.41,140.63,20606.0,124.5278,124.6696,124.4746,124.6696,20606.0
2018-03-08 11:05:00,140.63,140.66,140.57,140.58,15108.0,124.6696,124.6962,124.6164,124.6253,15108.0
2018-03-08 11:10:00,140.6,140.76,140.58,140.75,13701.0,124.643,124.7849,124.6253,124.776,13701.0
2018-03-08 11:15:00,140.76,140.83,140.67,140.69,13375.0,124.7849,124.8469,124.7051,124.7228,13375.0
2018-03-08 11:20:00,140.69,140.79,140.65,140.7,25912.0,124.7228,124.8115,124.6873,124.7317,25912.0
2018-03-08 11:25:00,140.7,140.7,140.61,140.61,13702.0,124.7317,124.7317,124.6519,124.6519,13702.0
2018-03-08 11:30:00,140.6,140.62,140.47,140.52,15366.0,124.643,124.6607,124.5278,124.5721,15366.0
2018-03-08 11:35:00,140.52,140.53,140.4,140.45,15029.0,124.5721,124.581,124.4657,124.51,15029.0
2018-03-08 11:40:00,140.45,140.51,140.37,140.38,13433.0,124.51,124.5632,124.4391,124.448,13433.0
2018-03-08 11:45:00,140.4,140.47,140.37,140.46,15932.0,124.4657,124.5278,124.4391,124.5189,15932.0
2018-03-08 11:50:00,140.46,140.48,140.35,140.46,22397.0,124.5189,124.5366,124.4214,124.5189,22397.0
2018-03-08 11:55:00,140.46,140.58,140.46,140.56,18318.0,124.5189,124.6253,124.5189,124.6076,18318.0
2018-03-08 12:00:00,140.55,140.6,140.48,140.48,11141.0,124.5987,124.643,124.5366,124.5366,11141.0
2018-03-08 12:05:00,140.47,140.48,140.33,140.34,27106.0,124.5278,124.5366,124.4037,124.4125,27106.0
2018-03-08 12:10:00,140.34,140.34,140.15,140.18,23716.0,124.4125,124.4125,124.2441,124.2707,23716.0
2018-03-08 12:15:00,140.18,140.33,140.18,140.3,24827.0,124.2707,124.4037,124.2707,124.3771,24827.0
2018-03-08 12:20:00,140.31,140.35,140.21,140.22,10164.0,124.3859,124.4214,124.2973,124.3061,10164.0
2018-03-08 12:25:00,140.21,140.44,140.21,140.38,19932.0,124.2973,124.5012,124.2973,124.448,19932.0
2018-03-08 12:30:00,140.38,140.42,140.25,140.25,10574.0,124.448,124.4834,124.3327,124.3327,10574.0
2018-03-08 12:35:00,140.25,140.4,140.24,140.39,9391.0,124.3327,124.4657,124.3239,124.4568,9391.0
2018-03-08 12:40:00,140.36,140.44,140.36,140.4,14073.0,124.4303,124.5012,124.4303,124.4657,14073.0
2018-03-08 12:45:00,140.4,140.5,140.39,140.5,14102.0,124.4657,124.5544,124.4568,124.5544,14102.0
2018-03-08 12:50:00,140.5,140.53,140.31,140.32,24941.0,124.5544,124.581,124.3859,124.3948,24941.0
2018-03-08 12:55:00,140.32,140.44,140.32,140.44,10043.0,124.3948,124.5012,124.3948,124.5012,10043.0
2018-03-08 13:00:00,140.44,140.55,140.38,140.52,13377.0,124.5012,124.5987,124.448,124.5721,13377.0
2018-03-08 13:05:00,140.51,140.54,140.48,140.54,14815.0,124.5632,124.5898,124.5366,124.5898,14815.0
2018-03-08 13:10:00,140.54,140.56,140.51,140.52,9101.0,124.5898,124.6076,124.5632,124.5721,9101.0
2018-03-08 13:15:00,140.52,140.53,140.41,140.46,17472.0,124.5721,124.581,124.4746,124.5189,17472.0
2018-03-08 13:20:00,140.43,140.47,140.28,140.3,16931.0,124.4923,124.5278,124.3593,124.3771,16931.0
2018-03-08 13:25:00,140.31,140.32,140.15,140.27,10601.0,124.3859,124.3948,124.2441,124.3505,10601.0
2018-03-08 13:30:00,140.26,140.3,140.2,140.28,13052.0,124.3416,124.3771,124.2884,124.3593,13052.0
2018-03-08 13:35:00,140.3,140.32,140.21,140.23,5384.0,124.3771,124.3948,124.2973,124.315,5384.0
2018-03-08 13:40:00,140.23,140.28,140.16,140.16,18646.0,124.315,124.3593,124.253,124.253,18646.0
2018-03-08 13:45:00,140.13,140.24,140.11,140.22,15821.0,124.2264,124.3239,124.2086,124.3061,15821.0
2018-03-08 13:50:00,140.24,140.35,140.24,140.35,18382.0,124.3239,124.4214,124.3239,124.4214,18382.0
2018-03-08 13:55:00,140.33,140.39,140.3,140.36,10214.0,124.4037,124.4568,124.3771,124.4303,10214.0
2018-03-08 14:00:00,140.34,140.36,140.26,140.3,12653.0,124.4125,124.4303,124.3416,124.3771,12653.0
2018-03-08 14:05:00,140.27,140.31,140.16,140.16,17404.0,124.3505,124.3859,124.253,124.253,17404.0
2018-03-08 14:10:00,140.17,140.23,140.16,140.21,9299.0,124.2618,124.315,124.253,124.2973,9299.0
2018-03-08 14:15:00,140.21,140.33,140.21,140.31,12744.0,124.2973,124.4037,124.2973,124.3859,12744.0
2018-03-08 14:20:00,140.33,140.35,140.29,140.31,10203.0,124.4037,124.4214,124.3682,124.3859,10203.0
2018-03-08 14:25:00,140.3,140.42,140.3,140.41,68727.0,124.3771,124.4834,124.3771,124.4746,68727.0
2018-03-08 14:30:00,140.4,140.47,140.29,140.46,22528.0,124.4657,124.5278,124.3682,124.5189,22528.0
2018-03-08 14:35:00,140.46,140.54,140.45,140.53,12111.0,124.5189,124.5898,124.51,124.581,12111.0
2018-03-08 14:40:00,140.53,140.55,140.49,140.53,13533.0,124.581,124.5987,124.5455,124.581,13533.0
2018-03-08 14:45:00,140.53,140.7,140.52,140.66,12822.0,124.581,124.7317,124.5721,124.6962,12822.0
2018-03-08 14:50:00,140.68,140.74,140.66,140.68,14971.0,124.7139,124.7671,124.6962,124.7139,14971.0
2018-03-08 14:55:00,140.66,140.74,140.66,140.73,50207.0,124.6962,124.7671,124.6962,124.7583,50207.0
2018-03-08 15:00:00,140.74,140.88,140.74,140.86,33361.0,124.7671,124.8912,124.7671,124.8735,33361.0
2018-03-08 15:05:00,140.88,140.98,140.87,140.87,32941.0,124.8912,124.9799,124.8824,124.8824,32941.0
2018-03-08 15:10:00,140.87,140.91,140.8,140.82,22661.0,124.8824,124.9178,124.8203,124.838,22661.0
2018-03-08 15:15:00,140.82,140.99,140.82,140.97,33768.0,124.838,124.9888,124.838,124.971,33768.0
2018-03-08 15:20:00,140.97,141.03,140.88,140.88,32381.0,124.971,125.0242,124.8912,124.8912,32381.0
2018-03-08 15:25:00,140.87,140.92,140.86,140.91,27236.0,124.8824,124.9267,124.8735,124.9178,27236.0
2018-03-08 15:30:00,140.9,140.91,140.67,140.85,50270.0,124.909,124.9178,124.7051,124.8646,50270.0
2018-03-08 15:35:00,140.84,140.87,140.74,140.74,27681.0,124.8558,124.8824,124.7671,124.7671,27681.0
2018-03-08 15:40:00,140.69,140.73,140.56,140.59,34122.0,124.7228,124.7583,124.6076,124.6341,34122.0
2018-03-08 15:45:00,140.61,140.62,140.44,140.56,38791.0,124.6519,124.6607,124.5012,124.6076,38791.0
2018-03-08 15:50:00,140.58,140.79,140.57,140.67,49822.0,124.6253,124.8115,124.6164,124.7051,49822.0
2018-03-08 15:55:00,140.69,140.98,140.69,140.94,81016.0,124.7228,124.9799,124.7228,124.9444,81016.0
2018-03-09 09:30:00,141.79,141.9,141.61,141.61,93287.0,125.698,125.7955,125.5384,125.5384,93287.0
2018-03-09 09:35:00,141.61,141.74,141.55,141.64,20742.0,125.5384,125.6536,125.4852,125.565,20742.0
2018-03-09 09:40:00,141.66,141.79,141.57,141.63,38177.0,125.5827,125.698,125.5029,125.5561,38177.0
2018-03-09 09:45:00,141.66,141.79,141.61,141.79,23983.0,125.5827,125.698,125.5384,125.698,23983.0
2018-03-09 09:50:00,141.8,141.92,141.79,141.81,44482.0,125.7068,125.8132,125.698,125.7157,44482.0
2018-03-09 09:55:00,141.81,141.87,141.76,141.84,24196.0,125.7157,125.7689,125.6714,125.7423,24196.0
2018-03-09 10:00:00,141.91,141.98,141.78,141.85,31428.0,125.8043,125.8664,125.6891,125.7511,31428.0
2018-03-09 10:05:00,141.87,142.04,141.81,141.99,26269.0,125.7689,125.9196,125.7157,125.8753,26269.0
2018-03-09 10:10:00,142.0,142.1,141.87,142.09,73019.0,125.8841,125.9728,125.7689,125.9639,73019.0
2018-03-09 10:15:00,142.09,142.15,142.06,142.13,29319.0,125.9639,126.0171,125.9373,125.9994,29319.0
2018-03-09 10:20:00,142.13,142.2,142.08,142.08,41016.0,125.9994,126.0614,125.955,125.955,41016.0
2018-03-09 10:25:00,142.08,142.15,142.03,142.08,31808.0,125.955,126.0171,125.9107,125.955,31808.0
2018-03-09 10:30:00,142.09,142.21,142.02,142.2,24622.0,125.9639,126.0703,125.9019,126.0614,24622.0
2018-03-09 10:35:00,142.19,142.3,142.15,142.2,20593.0,126.0526,126.1501,126.0171,126.0614,20593.0
2018-03-09 10:40:00,142.26,142.33,142.24,142.33,18376.0,126.1146,126.1767,126.0969,126.1767,18376.0
2018-03-09 10:45:00,142.36,142.44,142.31,142.34,21560.0,126.2033,126.2742,126.1589,126.1855,21560.0
2018-03-09 10:50:00,142.35,142.45,142.31,142.33,27618.0,126.1944,126.2831,126.1589,126.1767,27618.0
2018-03-09 10:55:00,142.34,142.35,142.25,142.28,22315.0,126.1855,126.1944,126.1058,126.1323,22315.0
2018-03-09 11:00:00,142.29,142.38,142.28,142.3,22823.0,126.1412,126.221,126.1323,126.1501,22823.0
2018-03-09 11:05:00,142.31,142.32,142.22,142.31,15725.0,126.1589,126.1678,126.0792,126.1589,15725.0
2018-03-09 11:10:00,142.32,142.37,142.21,142.33,23693.0,126.1678,126.2121,126.0703,126.1767,23693.0
2018-03-09 11:15:00,142.31,142.41,142.31,142.39,15288.0,126.1589,126.2476,126.1589,126.2299,15288.0
2018-03-09 11:20:00,142.39,142.44,142.34,142.4,37466.0,126.2299,126.2742,126.1855,126.2387,37466.0
2018-03-09 11:25:00,142.4,142.47,142.34,142.45,20484.0,126.2387,126.3008,126.1855,126.2831,20484.0
2018-03-09 11:30:00,142.47,142.52,142.39,142.48,19069.0,126.3008,126.3451,126.2299,126.3096,19069.0
2018-03-09 11:35:00,142.45,142.47,142.39,142.47,21925.0,126.2831,126.3008,126.2299,126.3008,21925.0
2018-03-09 11:40:00,142.46,142.49,142.4,142.48,13283.0,126.2919,126.3185,126.2387,126.3096,13283.0
2018-03-09 11:45:00,142.48,142.48,142.39,142.44,7163.0,126.3096,126.3096,126.2299,126.2742,7163.0
2018-03-09 11:50:00,142.43,142.49,142.4,142.41,16363.0,126.2653,126.3185,126.2387,126.2476,16363.0
2018-03-09 11:55:00,142.42,142.46,142.39,142.45,21018.0,126.2565,126.2919,126.2299,126.2831,21018.0
2018-03-09 12:00:00,142.48,142.61,142.46,142.6,38726.0,126.3096,126.4249,126.2919,126.416,38726.0
2018-03-09 12:05:00,142.6,142.64,142.56,142.62,6923.0,126.416,126.4515,126.3806,126.4338,6923.0
2018-03-09 12:10:00,142.61,142.71,142.6,142.66,15500.0,126.4249,126.5135,126.416,126.4692,15500.0
2018-03-09 12:15:00,142.68,142.74,142.68,142.71,10479.0,126.487,126.5401,126.487,126.5135,10479.0
2018-03-09 12:20:00,142.7,142.74,142.66,142.68,9792.0,126.5047,126.5401,126.4692,126.487,9792.0
2018-03-09 12:25:00,142.66,142.69,142.58,142.63,13579.0,126.4692,126.4958,126.3983,126.4426,13579.0
2018-03-09 12:30:00,142.61,142.73,142.6,142.72,10123.0,126.4249,126.5313,126.416,126.5224,10123.0
2018-03-09 12:35:00,142.72,142.81,142.69,142.72,11916.0,126.5224,126.6022,126.4958,126.5224,11916.0
2018-03-09 12:40:00,142.72,142.72,142.64,142.7,13023.0,126.5224,126.5224,126.4515,126.5047,13023.0
2018-03-09 12:45:00,142.68,142.75,142.68,142.72,10635.0,126.487,126.549,126.487,126.5224,10635.0
2018-03-09 12:50:00,142.73,142.73,142.64,142.68,17303.0,126.5313,126.5313,126.4515,126.487,17303.0
2018-03-09 12:55:00,142.67,142.7,142.61,142.62,17603.0,126.4781,126.5047,126.4249,126.4338,17603.0
2018-03-09 13:00:00,142.63,142.77,142.63,142.75,10653.0,126.4426,126.5667,126.4426,126.549,10653.0
2018-03-09 13:05:00,142.74,142.79,142.71,142.77,9175.0,126.5401,126.5845,126.5135,126.5667,9175.0
2018-03-09 13:10:00,142.77,142.83,142.76,142.79,22132.0,126.5667,126.6199,126.5579,126.5845,22132.0
2018-03-09 13:15:00,142.79,142.86,142.74,142.83,24382.0,126.5845,126.6465,126.5401,126.6199,24382.0
2018-03-09 13:20:00,142.83,142.87,142.79,142.82,11491.0,126.6199,126.6554,126.5845,126.6111,11491.0
2018-03-09 13:25:00,142.8,142.85,142.79,142.81,11232.0,126.5933,126.6377,126.5845,126.6022,11232.0
2018-03-09 13:30:00,142.81,142.86,142.78,142.84,53535.0,126.6022,126.6465,126.5756,126.6288,53535.0
2018-03-09 13:35:00,142.82,142.85,142.8,142.85,34635.0,126.6111,126.6377,126.5933,126.6377,34635.0
2018-03-09 13:40:00,142.86,142.88,142.77,142.85,12589.0,126.6465,126.6643,126.5667,126.6377,12589.0
2018-03-09 13:45:00,142.88,142.9,142.82,142.82,44660.0,126.6643,126.682,126.6111,126.6111,44660.0
2018-03-09 13:50:00,142.82,142.88,142.81,142.81,6305.0,126.6111,126.6643,126.6022,126.6022,6305.0
2018-03-09 13:55:00,142.8,142.84,142.79,142.84,9627.0,126.5933,126.6288,126.5845,126.6288,9627.0
2018-03-09 14:00:00,142.85,142.87,142.82,142.87,13407.0,126.6377,126.6554,126.6111,126.6554,13407.0
2018-03-09 14:05:00,142.87,142.91,142.85,142.9,16244.0,126.6554,126.6908,126.6377,126.682,16244.0
2018-03-09 14:10:00,142.9,143.0,142.9,142.97,33796.0,126.682,126.7706,126.682,126.744,33796.0
2018-03-09 14:15:00,142.97,143.01,142.92,142.95,45819.0,126.744,126.7795,126.6997,126.7263,45819.0
2018-03-09 14:20:00,142.95,142.98,142.82,142.85,13324.0,126.7263,126.7529,126.6111,126.6377,13324.0
2018-03-09 14:25:00,142.84,142.89,142.75,142.87,18413.0,126.6288,126.6731,126.549,126.6554,18413.0
2018-03-09 14:30:00,142.88,142.97,142.85,142.95,50950.0,126.6643,126.744,126.6377,126.7263,50950.0
2018-03-09 14:35:00,142.94,142.99,142.9,142.98,34220.0,126.7174,126.7618,126.682,126.7529,34220.0
2018-03-09 14:40:00,142.99,143.02,142.93,142.95,11716.0,126.7618,126.7884,126.7086,126.7263,11716.0
2018-03-09 14:45:00,142.94,142.99,142.92,142.98,15837.0,126.7174,126.7618,126.6997,126.7529,15837.0
2018-03-09 14:50:00,142.98,143.01,142.88,142.93,17052.0,126.7529,126.7795,126.6643,126.7086,17052.0
2018-03-09 14:55:00,142.92,143.0,142.89,143.0,16405.0,126.6997,126.7706,126.6731,126.7706,16405.0
2018-03-09 15:00:00,143.02,143.07,142.97,143.05,20958.0,126.7884,126.8327,126.744,126.815,20958.0
2018-03-09 15:05:00,143.05,143.06,142.9,142.95,27460.0,126.815,126.8238,126.682,126.7263,27460.0
2018-03-09 15:10:00,142.94,143.04,142.91,143.04,24515.0,126.7174,126.8061,126.6908,126.8061,24515.0
2018-03-09 15:15:00,143.02,143.03,142.95,142.96,31561.0,126.7884,126.7972,126.7263,126.7352,31561.0
2018-03-09 15:20:00,142.94,142.98,142.91,142.97,17979.0,126.7174,126.7529,126.6908,126.744,17979.0
2018-03-09 15:25:00,142.97,143.02,142.91,142.99,54464.0,126.744,126.7884,126.6908,126.7618,54464.0
2018-03-09 15:30:00,143.01,143.08,143.01,143.04,25040.0,126.7795,126.8416,126.7795,126.8061,25040.0
2018-03-09 15:35:00,143.04,143.15,143.04,143.09,43126.0,126.8061,126.9036,126.8061,126.8504,43126.0
2018-03-09 15:40:00,143.09,143.17,143.04,143.05,39332.0,126.8504,126.9213,126.8061,126.815,39332.0
2018-03-09 15:45:00,143.05,143.08,142.95,142.95,35631.0,126.815,126.8416,126.7263,126.7263,35631.0
2018-03-09 15:50:00,142.97,143.16,142.97,143.15,64115.0,126.744,126.9125,126.744,126.9036,64115.0
2018-03-09 15:55:00,143.15,143.3,143.15,143.29,67286.0,126.9036,127.0366,126.9036,127.0277,67286.0
2018-03-12 09:30:00,143.49,143.62,143.3,143.59,148213.0,127.205,127.3203,127.0366,127.2937,148213.0
2018-03-12 09:35:00,143.55,143.73,143.54,143.66,31436.0,127.2582,127.4178,127.2493,127.3557,31436.0
2018-03-12 09:40:00,143.65,143.76,143.62,143.75,10035.0,127.3469,127.4444,127.3203,127.4355,10035.0
2018-03-12 09:45:00,143.76,143.84,143.71,143.82,25869.0,127.4444,127.5153,127.4001,127.4976,25869.0
2018-03-12 09:50:00,143.83,143.85,143.73,143.75,22980.0,127.5064,127.5242,127.4178,127.4355,22980.0
2018-03-12 09:55:00,143.72,143.72,143.61,143.68,16642.0,127.4089,127.4089,127.3114,127.3735,16642.0
2018-03-12 10:00:00,143.66,143.7,143.61,143.61,43319.0,127.3557,127.3912,127.3114,127.3114,43319.0
2018-03-12 10:05:00,143.61,143.68,143.51,143.52,23789.0,127.3114,127.3735,127.2228,127.2316,23789.0
2018-03-12 10:10:00,143.53,143.61,143.5,143.58,52582.0,127.2405,127.3114,127.2139,127.2848,52582.0
2018-03-12 10:15:00,143.59,143.65,143.55,143.61,18484.0,127.2937,127.3469,127.2582,127.3114,18484.0
2018-03-12 10:20:00,143.63,143.7,143.58,143.59,20461.0,127.3291,127.3912,127.2848,127.2937,20461.0
2018-03-12 10:25:00,143.61,143.72,143.58,143.66,33650.0,127.3114,127.4089,127.2848,127.3557,33650.0
2018-03-12 10:30:00,143.64,143.66,143.54,143.62,33981.0,127.338,127.3557,127.2493,127.3203,33981.0
2018-03-12 10:35:00,143.61,143.62,143.49,143.49,20643.0,127.3114,127.3203,127.205,127.205,20643.0
2018-03-12 10:40:00,143.49,143.53,143.4,143.53,12926.0,127.205,127.2405,127.1252,127.2405,12926.0
2018-03-12 10:45:00,143.51,143.55,143.46,143.52,33585.0,127.2228,127.2582,127.1784,127.2316,33585.0
2018-03-12 10:50:00,143.51,143.57,143.22,143.29,35991.0,127.2228,127.2759,126.9657,127.0277,35991.0
2018-03-12 10:55:00,143.3,143.3,143.21,143.22,14162.0,127.0366,127.0366,126.9568,126.9657,14162.0
2018-03-12 11:00:00,143.23,143.34,143.21,143.32,22992.0,126.9745,127.072,126.9568,127.0543,22992.0
2018-03-12 11:05:00,143.27,143.27,143.12,143.12,9085.0,127.01,127.01,126.877,126.877,9085.0
2018-03-12 11:10:00,143.12,143.15,143.07,143.09,12918.0,126.877,126.9036,126.8327,126.8504,12918.0
2018-03-12 11:15:00,143.07,143.19,143.04,143.19,18080.0,126.8327,126.9391,126.8061,126.9391,18080.0
2018-03-12 11:20:00,143.2,143.2,143.04,143.04,16832.0,126.9479,126.9479,126.8061,126.8061,16832.0
2018-03-12 11:25:00,143.04,143.09,142.95,142.97,21036.0,126.8061,126.8504,126.7263,126.744,21036.0
2018-03-12 11:30:00,143.01,143.26,142.97,143.25,52623.0,126.7795,127.0011,126.744,126.9923,52623.0
2018-03-12 11:35:00,143.24,143.3,143.2,143.27,12877.0,126.9834,127.0366,126.9479,127.01,12877.0
2018-03-12 11:40:00,143.28,143.34,143.25,143.3,13080.0,127.0189,127.072,126.9923,127.0366,13080.0
2018-03-12 11:45:00,143.32,143.35,143.25,143.27,11787.0,127.0543,127.0809,126.9923,127.01,11787.0
2018-03-12 11:50:00,143.27,143.35,143.14,143.33,18426.0,127.01,127.0809,126.8947,127.0632,18426.0
2018-03-12 11:55:00,143.32,143.35,143.24,143.26,8059.0,127.0543,127.0809,126.9834,127.0011,8059.0
2018-03-12 12:00:00,143.3,143.38,143.29,143.37,11246.0,127.0366,127.1075,127.0277,127.0986,11246.0
2018-03-12 12:05:00,143.37,143.39,143.34,143.39,11624.0,127.0986,127.1164,127.072,127.1164,11624.0
2018-03-12 12:10:00,143.39,143.45,143.3,143.45,12927.0,127.1164,127.1696,127.0366,127.1696,12927.0
2018-03-12 12:15:00,143.45,143.47,143.4,143.42,16106.0,127.1696,127.1873,127.1252,127.143,16106.0
2018-03-12 12:20:00,143.41,143.46,143.33,143.43,15643.0,127.1341,127.1784,127.0632,127.1518,15643.0
2018-03-12 12:25:00,143.43,143.47,143.37,143.39,19750.0,127.1518,127.1873,127.0986,127.1164,19750.0
2018-03-12 12:30:00,143.37,143.47,143.34,143.35,20417.0,127.0986,127.1873,127.072,127.0809,20417.0
2018-03-12 12:35:00,143.36,143.36,143.21,143.22,16308.0,127.0898,127.0898,126.9568,126.9657,16308.0
2018-03-12 12:40:00,143.23,143.31,143.23,143.31,20102.0,126.9745,127.0455,126.9745,127.0455,20102.0
2018-03-12 12:45:00,143.31,143.35,143.28,143.28,25303.0,127.0455,127.0809,127.0189,127.0189,25303.0
2018-03-12 12:50:00,143.28,143.33,143.27,143.33,7739.0,127.0189,127.0632,127.01,127.0632,7739.0
2018-03-12 12:55:00,143.32,143.34,143.24,143.29,12234.0,127.0543,127.072,126.9834,127.0277,12234.0
2018-03-12 13:00:00,143.29,143.4,143.29,143.37,10595.0,127.0277,127.1252,127.0277,127.0986,10595.0
2018-03-12 13:05:00,143.35,143.4,143.34,143.36,22900.0,127.0809,127.1252,127.072,127.0898,22900.0
2018-03-12 13:10:00,143.37,143.42,143.35,143.4,9024.0,127.0986,127.143,127.0809,127.1252,9024.0
2018-03-12 13:15:00,143.41,143.41,143.34,143.38,21500.0,127.1341,127.1341,127.072,127.1075,21500.0
2018-03-12 13:20:00,143.37,143.41,143.34,143.39,14289.0,127.0986,127.1341,127.072,127.1164,14289.0
2018-03-12 13:25:00,143.39,143.39,143.35,143.35,7776.0,127.1164,127.1164,127.0809,127.0809,7776.0
2018-03-12 13:30:00,143.34,143.39,143.31,143.38,11939.0,127.072,127.1164,127.0455,127.1075,11939.0
2018-03-12 13:35:00,143.37,143.43,143.36,143.42,16399.0,127.0986,127.1518,127.0898,127.143,16399.0
2018-03-12 13:40:00,143.44,143.45,143.37,143.39,14732.0,127.1607,127.1696,127.0986,127.1164,14732.0
2018-03-12 13:45:00,143.39,143.54,143.39,143.52,16157.0,127.1164,127.2493,127.1164,127.2316,16157.0
2018-03-12 13:50:00,143.51,143.52,143.35,143.36,10967.0,127.2228,127.2316,127.0809,127.0898,10967.0
2018-03-12 13:55:00,143.36,143.38,143.32,143.32,9185.0,127.0898,127.1075,127.0543,127.0543,9185.0
2018-03-12 14:00:00,143.3,143.42,143.29,143.42,33952.0,127.0366,127.143,127.0277,127.143,33952.0
2018-03-12 14:05:00,143.41,143.41,143.32,143.33,7174.0,127.1341,127.1341,127.0543,127.0632,7174.0
2018-03-12 14:10:00,143.32,143.32,143.16,143.16,17334.0,127.0543,127.0543,126.9125,126.9125,17334.0
2018-03-12 14:15:00,143.18,143.2,143.12,143.19,9851.0,126.9302,126.9479,126.877,126.9391,9851.0
2018-03-12 14:20:00,143.2,143.24,143.16,143.21,18652.0,126.9479,126.9834,126.9125,126.9568,18652.0
2018-03-12 14:25:00,143.22,143.27,143.2,143.2,14302.0,126.9657,127.01,126.9479,126.9479,14302.0
2018-03-12 14:30:00,143.21,143.28,143.15,143.19,52889.0,126.9568,127.0189,126.9036,126.9391,52889.0
2018-03-12 14:35:00,143.22,143.24,143.16,143.22,17883.0,126.9657,126.9834,126.9125,126.9657,17883.0
2018-03-12 14:40:00,143.23,143.23,143.05,143.11,20163.0,126.9745,126.9745,126.815,126.8681,20163.0
2018-03-12 14:45:00,143.12,143.14,143.05,143.07,9889.0,126.877,126.8947,126.815,126.8327,9889.0
2018-03-12 14:50:00,143.06,143.19,143.04,143.12,19035.0,126.8238,126.9391,126.8061,126.877,19035.0
2018-03-12 14:55:00,143.12,143.17,143.05,143.12,16754.0,126.877,126.9213,126.815,126.877,16754.0
2018-03-12 15:00:00,143.11,143.22,143.1,143.21,11866.0,126.8681,126.9657,126.8593,126.9568,11866.0
2018-03-12 15:05:00,143.22,143.3,143.2,143.28,11161.0,126.9657,127.0366,126.9479,127.0189,11161.0
2018-03-12 15:10:00,143.28,143.33,143.24,143.25,40713.0,127.0189,127.0632,126.9834,126.9923,40713.0
2018-03-12 15:15:00,143.25,143.28,143.23,143.26,41363.0,126.9923,127.0189,126.9745,127.0011,41363.0
2018-03-12 15:20:00,143.26,143.36,143.26,143.32,50065.0,127.0011,127.0898,127.0011,127.0543,50065.0
2018-03-12 15:25:00,143.34,143.35,143.26,143.32,14253.0,127.072,127.0809,127.0011,127.0543,14253.0
2018-03-12 15:30:00,143.3,143.47,143.29,143.47,15805.0,127.0366,127.1873,127.0277,127.1873,15805.0
2018-03-12 15:35:00,143.47,143.48,143.37,143.42,24464.0,127.1873,127.1962,127.0986,127.143,24464.0
2018-03-12 15:40:00,143.42,143.5,143.42,143.5,12666.0,127.143,127.2139,127.143,127.2139,12666.0
2018-03-12 15:45:00,143.51,143.63,143.5,143.61,19495.0,127.2228,127.3291,127.2139,127.3114,19495.0
2018-03-12 15:50:00,143.58,143.59,143.38,143.4,31036.0,127.2848,127.2937,127.1075,127.1252,31036.0
2018-03-12 15:55:00,143.39,143.45,143.22,143.22,64581.0,127.1164,127.1696,126.9657,126.9657,64581.0
2018-03-13 09:30:00,143.86,143.93,143.75,143.8,59190.0,127.533,127.5951,127.4355,127.4798,59190.0
2018-03-13 09:35:00,143.79,143.92,143.74,143.88,21872.0,127.471,127.5862,127.4266,127.5508,21872.0
2018-03-13 09:40:00,143.9,144.08,143.86,144.07,46647.0,127.5685,127.7281,127.533,127.7192,46647.0
2018-03-13 09:45:00,144.06,144.14,143.99,144.02,48994.0,127.7103,127.7813,127.6483,127.6749,48994.0
2018-03-13 09:50:00,144.05,144.07,143.93,143.93,18238.0,127.7015,127.7192,127.5951,127.5951,18238.0
2018-03-13 09:55:00,143.93,143.97,143.86,143.86,20349.0,127.5951,127.6305,127.533,127.533,20349.0
2018-03-13 10:00:00,143.86,143.88,143.72,143.84,47282.0,127.533,127.5508,127.4089,127.5153,47282.0
2018-03-13 10:05:00,143.83,143.87,143.75,143.79,38190.0,127.5064,127.5419,127.4355,127.471,38190.0
2018-03-13 10:10:00,143.8,143.85,143.76,143.82,23236.0,127.4798,127.5242,127.4444,127.4976,23236.0
2018-03-13 10:15:00,143.83,143.97,143.82,143.94,12827.0,127.5064,127.6305,127.4976,127.604,12827.0
2018-03-13 10:20:00,143.95,143.99,143.91,143.96,9100.0,127.6128,127.6483,127.5774,127.6217,9100.0
2018-03-13 10:25:00,143.95,143.99,143.8,143.8,11585.0,127.6128,127.6483,127.4798,127.4798,11585.0
2018-03-13 10:30:00,143.83,143.83,143.63,143.66,12874.0,127.5064,127.5064,127.3291,127.3557,12874.0
2018-03-13 10:35:00,143.64,143.66,143.52,143.54,18307.0,127.338,127.3557,127.2316,127.2493,18307.0
2018-03-13 10:40:00,143.56,143.73,143.56,143.72,14353.0,127.2671,127.4178,127.2671,127.4089,14353.0
2018-03-13 10:45:00,143.69,143.74,143.66,143.66,11350.0,127.3823,127.4266,127.3557,127.3557,11350.0
2018-03-13 10:50:00,143.63,143.63,143.51,143.52,15329.0,127.3291,127.3291,127.2228,127.2316,15329.0
2018-03-13 10:55:00,143.51,143.6,143.45,143.45,24820.0,127.2228,127.3025,127.1696,127.1696,24820.0
2018-03-13 11:00:00,143.44,143.48,143.33,143.38,12843.0,127.1607,127.1962,127.0632,127.1075,12843.0
2018-03-13 11:05:00,143.39,143.42,143.24,143.25,37021.0,127.1164,127.143,126.9834,126.9923,37021.0
2018-03-13 11:10:00,143.27,143.33,143.21,143.25,31896.0,127.01,127.0632,126.9568,126.9923,31896.0
2018-03-13 11:15:00,143.26,143.27,143.1,143.25,16384.0,127.0011,127.01,126.8593,126.9923,16384.0
2018-03-13 11:20:00,143.26,143.33,143.23,143.25,25525.0,127.0011,127.0632,126.9745,126.9923,25525.0
2018-03-13 11:25:00,143.26,143.26,143.03,143.11,14120.0,127.0011,127.0011,126.7972,126.8681,14120.0
2018-03-13 11:30:00,143.13,143.23,143.0,143.0,16226.0,126.8859,126.9745,126.7706,126.7706,16226.0
2018-03-13 11:35:00,142.99,143.1,142.94,143.08,11507.0,126.7618,126.8593,126.7174,126.8416,11507.0
2018-03-13 11:40:00,143.07,143.21,143.06,143.09,13716.0,126.8327,126.9568,126.8238,126.8504,13716.0
2018-03-13 11:45:00,143.11,143.21,143.07,143.21,29377.0,126.8681,126.9568,126.8327,126.9568,29377.0
2018-03-13 11:50:00,143.2,143.2,143.09,143.19,15037.0,126.9479,126.9479,126.8504,126.9391,15037.0
2018-03-13 11:55:00,143.18,143.21,143.0,143.02,96349.0,126.9302,126.9568,126.7706,126.7884,96349.0
2018-03-13 12:00:00,143.07,143.07,142.68,142.68,42758.0,126.8327,126.8327,126.487,126.487,42758.0
2018-03-13 12:05:00,142.65,142.84,142.52,142.66,47223.0,126.4604,126.6288,126.3451,126.4692,47223.0
2018-03-13 12:10:00,142.64,142.69,142.56,142.63,19556.0,126.4515,126.4958,126.3806,126.4426,19556.0
2018-03-13 12:15:00,142.66,142.81,142.62,142.76,23938.0,126.4692,126.6022,126.4338,126.5579,23938.0
2018-03-13 12:20:00,142.77,142.86,142.7,142.73,8332.0,126.5667,126.6465,126.5047,126.5313,8332.0
2018-03-13 12:25:00,142.73,142.77,142.65,142.76,17475.0,126.5313,126.5667,126.4604,126.5579,17475.0
2018-03-13 12:30:00,142.79,142.97,142.77,142.93,16747.0,126.5845,126.744,126.5667,126.7086,16747.0
2018-03-13 12:35:00,142.94,142.98,142.87,142.95,11288.0,126.7174,126.7529,126.6554,126.7263,11288.0
2018-03-13 12:40:00,142.98,142.98,142.87,142.93,17942.0,126.7529,126.7529,126.6554,126.7086,17942.0
2018-03-13 12:45:00,142.94,143.09,142.85,143.03,20565.0,126.7174,126.8504,126.6377,126.7972,20565.0
2018-03-13 12:50:00,143.07,143.14,143.06,143.08,12847.0,126.8327,126.8947,126.8238,126.8416,12847.0
2018-03-13 12:55:00,143.12,143.15,143.04,143.04,10242.0,126.877,126.9036,126.8061,126.8061,10242.0
2018-03-13 13:00:00,143.05,143.2,143.05,143.18,24314.0,126.815,126.9479,126.815,126.9302,24314.0
2018-03-13 13:05:00,143.16,143.23,143.07,143.11,14572.0,126.9125,126.9745,126.8327,126.8681,14572.0
2018-03-13 13:10:00,143.14,143.2,143.1,143.17,12896.0,126.8947,126.9479,126.8593,126.9213,12896.0
2018-03-13 13:15:00,143.17,143.24,143.12,143.15,14888.0,126.9213,126.9834,126.877,126.9036,14888.0
2018-03-13 13:20:00,143.13,143.2,143.02,143.06,8887.0,126.8859,126.9479,126.7884,126.8238,8887.0
2018-03-13 13:25:00,143.06,143.11,143.03,143.07,10411.0,126.8238,126.8681,126.7972,126.8327,10411.0
2018-03-13 13:30:00,143.07,143.14,143.03,143.1,9053.0,126.8327,126.8947,126.7972,126.8593,9053.0
2018-03-13 13:35:00,143.08,143.17,143.06,143.15,11256.0,126.8416,126.9213,126.8238,126.9036,11256.0
2018-03-13 13:40:00,143.14,143.19,142.98,142.98,22657.0,126.8947,126.9391,126.7529,126.7529,22657.0
2018-03-13 13:45:00,143.02,143.04,142.89,142.93,10922.0,126.7884,126.8061,126.6731,126.7086,10922.0
2018-03-13 13:50:00,142.89,142.99,142.86,142.92,11396.0,126.6731,126.7618,126.6465,126.6997,11396.0
2018-03-13 13:55:00,142.91,142.93,142.75,142.79,13100.0,126.6908,126.7086,126.549,126.5845,13100.0
2018-03-13 14:00:00,142.76,142.92,142.76,142.87,16385.0,126.5579,126.6997,126.5579,126.6554,16385.0
2018-03-13 14:05:00,142.88,142.92,142.78,142.79,47976.0,126.6643,126.6997,126.5756,126.5845,47976.0
2018-03-13 14:10:00,142.81,142.84,142.62,142.63,21484.0,126.6022,126.6288,126.4338,126.4426,21484.0
2018-03-13 14:15:00,142.6,142.76,142.6,142.73,11803.0,126.416,126.5579,126.416,126.5313,11803.0
2018-03-13 14:20:00,142.73,142.77,142.67,142.69,12695.0,126.5313,126.5667,126.4781,126.4958,12695.0
2018-03-13 14:25:00,142.67,142.79,142.62,142.64,16290.0,126.4781,126.5845,126.4338,126.4515,16290.0
2018-03-13 14:30:00,142.65,142.94,142.64,142.89,17072.0,126.4604,126.7174,126.4515,126.6731,17072.0
2018-03-13 14:35:00,142.91,142.92,142.74,142.78,19067.0,126.6908,126.6997,126.5401,126.5756,19067.0
2018-03-13 14:40:00,142.76,142.79,142.59,142.59,13616.0,126.5579,126.5845,126.4072,126.4072,13616.0
2018-03-13 14:45:00,142.59,142.69,142.55,142.55,17237.0,126.4072,126.4958,126.3717,126.3717,17237.0
2018-03-13 14:50:00,142.55,142.61,142.45,142.54,33976.0,126.3717,126.4249,126.2831,126.3628,33976.0
2018-03-13 14:55:00,142.5,142.6,142.43,142.56,9840.0,126.3274,126.416,126.2653,126.3806,9840.0
2018-03-13 15:00:00,142.57,142.69,142.38,142.41,25055.0,126.3894,126.4958,126.221,126.2476,25055.0
2018-03-13 15:05:00,142.38,142.48,142.34,142.46,25110.0,126.221,126.3096,126.1855,126.2919,25110.0
2018-03-13 15:10:00,142.45,142.48,142.34,142.41,43032.0,126.2831,126.3096,126.1855,126.2476,43032.0
2018-03-13 15:15:00,142.41,142.47,142.34,142.38,30750.0,126.2476,126.3008,126.1855,126.221,30750.0
2018-03-13 15:20:00,142.4,142.41,142.16,142.23,36803.0,126.2387,126.2476,126.026,126.088,36803.0
2018-03-13 15:25:00,142.27,142.3,142.16,142.22,22915.0,126.1235,126.1501,126.026,126.0792,22915.0
2018-03-13 15:30:00,142.21,142.36,142.2,142.24,21166.0,126.0703,126.2033,126.0614,126.0969,21166.0
2018-03-13 15:35:00,142.24,142.37,142.11,142.12,32830.0,126.0969,126.2121,125.9816,125.9905,32830.0
2018-03-13 15:40:00,142.12,142.18,142.03,142.16,22786.0,125.9905,126.0437,125.9107,126.026,22786.0
2018-03-13 15:45:00,142.15,142.15,142.01,142.03,44625.0,126.0171,126.0171,125.893,125.9107,44625.0
2018-03-13 15:50:00,142.05,142.4,142.04,142.34,29178.0,125.9285,126.2387,125.9196,126.1855,29178.0
2018-03-13 15:55:00,142.36,142.43,142.26,142.33,92866.0,126.2033,126.2653,126.1146,126.1767,92866.0
2018-03-14 09:30:00,142.9,142.99,142.71,142.71,63647.0,126.682,126.7618,126.5135,126.5135,63647.0
2018-03-14 09:35:00,142.68,142.68,142.5,142.54,21042.0,126.487,126.487,126.3274,126.3628,21042.0
2018-03-14 09:40:00,142.51,142.6,142.42,142.59,34782.0,126.3362,126.416,126.2565,126.4072,34782.0
2018-03-14 09:45:00,142.52,142.6,142.44,142.44,10776.0,126.3451,126.416,126.2742,126.2742,10776.0
2018-03-14 09:50:00,142.41,142.61,142.41,142.59,9540.0,126.2476,126.4249,126.2476,126.4072,9540.0
2018-03-14 09:55:00,142.57,142.61,142.49,142.54,10615.0,126.3894,126.4249,126.3185,126.3628,10615.0
2018-03-14 10:00:00,142.57,142.76,142.57,142.75,50679.0,126.3894,126.5579,126.3894,126.549,50679.0
2018-03-14 10:05:00,142.75,142.76,142.59,142.59,6478.0,126.549,126.5579,126.4072,126.4072,6478.0
2018-03-14 10:10:00,142.6,142.61,142.27,142.27,69001.0,126.416,126.4249,126.1235,126.1235,69001.0
2018-03-14 10:15:00,142.3,142.35,142.23,142.3,35494.0,126.1501,126.1944,126.088,126.1501,35494.0
2018-03-14 10:20:00,142.25,142.36,142.17,142.34,21135.0,126.1058,126.2033,126.0348,126.1855,21135.0
2018-03-14 10:25:00,142.35,142.42,142.31,142.39,14474.0,126.1944,126.2565,126.1589,126.2299,14474.0
2018-03-14 10:30:00,142.37,142.44,142.31,142.38,8431.0,126.2121,126.2742,126.1589,126.221,8431.0
2018-03-14 10:35:00,142.39,142.41,142.25,142.33,17686.0,126.2299,126.2476,126.1058,126.1767,17686.0
2018-03-14 10:40:00,142.33,142.41,142.27,142.36,11701.0,126.1767,126.2476,126.1235,126.2033,11701.0
2018-03-14 10:45:00,142.39,142.48,142.39,142.43,7913.0,126.2299,126.3096,126.2299,126.2653,7913.0
2018-03-14 10:50:00,142.38,142.45,142.35,142.38,5329.0,126.221,126.2831,126.1944,126.221,5329.0
2018-03-14 10:55:00,142.39,142.49,142.32,142.34,14201.0,126.2299,126.3185,126.1678,126.1855,14201.0
2018-03-14 11:00:00,142.36,142.4,142.16,142.19,16303.0,126.2033,126.2387,126.026,126.0526,16303.0
2018-03-14 11:05:00,142.18,142.26,142.11,142.25,18709.0,126.0437,126.1146,125.9816,126.1058,18709.0
2018-03-14 11:10:00,142.24,142.24,142.08,142.08,14522.0,126.0969,126.0969,125.955,125.955,14522.0
2018-03-14 11:15:00,142.07,142.14,142.03,142.08,35622.0,125.9462,126.0082,125.9107,125.955,35622.0
2018-03-14 11:20:00,142.06,142.08,141.92,142.07,77890.0,125.9373,125.955,125.8132,125.9462,77890.0
2018-03-14 11:25:00,142.08,142.16,142.06,142.15,9581.0,125.955,126.026,125.9373,126.0171,9581.0
2018-03-14 11:30:00,142.14,142.21,142.0,142.01,21183.0,126.0082,126.0703,125.8841,125.893,21183.0
2018-03-14 11:35:00,141.99,141.99,141.52,141.6,61438.0,125.8753,125.8753,125.4586,125.5295,61438.0
2018-03-14 11:40:00,141.59,141.74,141.49,141.7,48887.0,125.5207,125.6536,125.432,125.6182,48887.0
2018-03-14 11:45:00,141.71,141.73,141.57,141.58,14946.0,125.627,125.6448,125.5029,125.5118,14946.0
2018-03-14 11:50:00,141.63,141.84,141.63,141.71,23759.0,125.5561,125.7423,125.5561,125.627,23759.0
2018-03-14 11:55:00,141.75,141.83,141.56,141.62,19438.0,125.6625,125.7334,125.4941,125.5473,19438.0
2018-03-14 12:00:00,141.64,141.74,141.59,141.67,29681.0,125.565,125.6536,125.5207,125.5916,29681.0
2018-03-14 12:05:00,141.67,141.68,141.45,141.49,32392.0,125.5916,125.6004,125.3965,125.432,32392.0
2018-03-14 12:10:00,141.46,141.57,141.43,141.52,8615.0,125.4054,125.5029,125.3788,125.4586,8615.0
2018-03-14 12:15:00,141.54,141.77,141.54,141.75,8035.0,125.4763,125.6802,125.4763,125.6625,8035.0
2018-03-14 12:20:00,141.73,141.79,141.64,141.71,17359.0,125.6448,125.698,125.565,125.627,17359.0
2018-03-14 12:25:00,141.7,141.72,141.62,141.69,24072.0,125.6182,125.6359,125.5473,125.6093,24072.0
2018-03-14 12:30:00,141.7,141.8,141.68,141.78,19255.0,125.6182,125.7068,125.6004,125.6891,19255.0
2018-03-14 12:35:00,141.8,141.98,141.8,141.93,27579.0,125.7068,125.8664,125.7068,125.8221,27579.0
2018-03-14 12:40:00,141.89,141.91,141.81,141.84,13011.0,125.7866,125.8043,125.7157,125.7423,13011.0
2018-03-14 12:45:00,141.85,141.98,141.73,141.78,21613.0,125.7511,125.8664,125.6448,125.6891,21613.0
2018-03-14 12:50:00,141.77,141.82,141.71,141.77,13043.0,125.6802,125.7246,125.627,125.6802,13043.0
2018-03-14 12:55:00,141.78,141.8,141.68,141.76,10092.0,125.6891,125.7068,125.6004,125.6714,10092.0
2018-03-14 13:00:00,141.72,141.73,141.52,141.66,26273.0,125.6359,125.6448,125.4586,125.5827,26273.0
2018-03-14 13:05:00,141.6,141.7,141.57,141.58,18431.0,125.5295,125.6182,125.5029,125.5118,18431.0
2018-03-14 13:10:00,141.6,141.6,141.47,141.48,17248.0,125.5295,125.5295,125.4143,125.4231,17248.0
2018-03-14 13:15:00,141.48,141.61,141.44,141.6,16301.0,125.4231,125.5384,125.3877,125.5295,16301.0
2018-03-14 13:20:00,141.59,141.67,141.59,141.66,10449.0,125.5207,125.5916,125.5207,125.5827,10449.0
2018-03-14 13:25:00,141.65,141.74,141.59,141.61,13754.0,125.5738,125.6536,125.5207,125.5384,13754.0
2018-03-14 13:30:00,141.67,141.84,141.67,141.81,15891.0,125.5916,125.7423,125.5916,125.7157,15891.0
2018-03-14 13:35:00,141.84,141.86,141.8,141.86,32180.0,125.7423,125.76,125.7068,125.76,32180.0
2018-03-14 13:40:00,141.88,141.93,141.87,141.9,17899.0,125.7777,125.8221,125.7689,125.7955,17899.0
2018-03-14 13:45:00,141.93,142.05,141.93,142.02,22428.0,125.8221,125.9285,125.8221,125.9019,22428.0
2018-03-14 13:50:00,142.03,142.3,142.03,142.22,18612.0,125.9107,126.1501,125.9107,126.0792,18612.0
2018-03-14 13:55:00,142.23,142.24,142.1,142.11,11428.0,126.088,126.0969,125.9728,125.9816,11428.0
2018-03-14 14:00:00,142.11,142.17,142.0,142.03,21366.0,125.9816,126.0348,125.8841,125.9107,21366.0
2018-03-14 14:05:00,142.01,142.1,141.99,142.08,17680.0,125.893,125.9728,125.8753,125.955,17680.0
2018-03-14 14:10:00,142.08,142.08,141.92,141.92,12062.0,125.955,125.955,125.8132,125.8132,12062.0
2018-03-14 14:15:00,141.91,141.97,141.84,141.84,13565.0,125.8043,125.8575,125.7423,125.7423,13565.0
2018-03-14 14:20:00,141.82,141.94,141.82,141.94,21862.0,125.7246,125.8309,125.7246,125.8309,21862.0
2018-03-14 14:25:00,141.94,141.95,141.88,141.92,14323.0,125.8309,125.8398,125.7777,125.8132,14323.0
2018-03-14 14:30:00,141.89,142.01,141.89,142.0,15461.0,125.7866,125.893,125.7866,125.8841,15461.0
2018-03-14 14:35:00,142.0,142.03,141.56,141.6,26866.0,125.8841,125.9107,125.4941,125.5295,26866.0
2018-03-14 14:40:00,141.61,141.64,141.4,141.4,19470.0,125.5384,125.565,125.3522,125.3522,19470.0
2018-03-14 14:45:00,141.39,141.61,141.37,141.61,18502.0,125.3434,125.5384,125.3256,125.5384,18502.0
2018-03-14 14:50:00,141.6,141.69,141.53,141.63,16458.0,125.5295,125.6093,125.4675,125.5561,16458.0
2018-03-14 14:55:00,141.6,141.84,141.59,141.74,29492.0,125.5295,125.7423,125.5207,125.6536,29492.0
2018-03-14 15:00:00,141.76,141.78,141.61,141.61,25062.0,125.6714,125.6891,125.5384,125.5384,25062.0
2018-03-14 15:05:00,141.59,141.7,141.56,141.58,20098.0,125.5207,125.6182,125.4941,125.5118,20098.0
2018-03-14 15:10:00,141.56,141.58,141.38,141.5,31592.0,125.4941,125.5118,125.3345,125.4409,31592.0
2018-03-14 15:15:00,141.53,141.76,141.44,141.58,23253.0,125.4675,125.6714,125.3877,125.5118,23253.0
2018-03-14 15:20:00,141.53,141.68,141.39,141.63,21451.0,125.4675,125.6004,125.3434,125.5561,21451.0
2018-03-14 15:25:00,141.62,141.62,141.46,141.48,12942.0,125.5473,125.5473,125.4054,125.4231,12942.0
2018-03-14 15:30:00,141.48,141.57,141.41,141.43,32516.0,125.4231,125.5029,125.3611,125.3788,32516.0
2018-03-14 15:35:00,141.44,141.54,141.43,141.51,13309.0,125.3877,125.4763,125.3788,125.4497,13309.0
2018-03-14 15:40:00,141.43,141.46,141.35,141.44,199676.0,125.3788,125.4054,125.3079,125.3877,199676.0
2018-03-14 15:45:00,141.45,141.62,141.45,141.62,35031.0,125.3965,125.5473,125.3965,125.5473,35031.0
2018-03-14 15:50:00,141.61,141.63,141.47,141.62,22595.0,125.5384,125.5561,125.4143,125.5473,22595.0
2018-03-14 15:55:00,141.58,141.62,141.5,141.59,30937.0,125.5118,125.5473,125.4409,125.5207,30937.0
2018-03-15 09:30:00,141.96,142.0,141.74,141.78,49997.0,125.8487,125.8841,125.6536,125.6891,49997.0
2018-03-15 09:35:00,141.79,141.83,141.67,141.67,17699.0,125.698,125.7334,125.5916,125.5916,17699.0
2018-03-15 09:40:00,141.67,141.7,141.57,141.61,19525.0,125.5916,125.6182,125.5029,125.5384,19525.0
2018-03-15 09:45:00,141.62,141.65,141.48,141.48,19362.0,125.5473,125.5738,125.4231,125.4231,19362.0
2018-03-15 09:50:00,141.47,141.65,141.46,141.63,30082.0,125.4143,125.5738,125.4054,125.5561,30082.0
2018-03-15 09:55:00,141.61,141.7,141.55,141.55,15299.0,125.5384,125.6182,125.4852,125.4852,15299.0
2018-03-15 10:00:00,141.56,141.75,141.54,141.75,42046.0,125.4941,125.6625,125.4763,125.6625,42046.0
2018-03-15 10:05:00,141.75,141.79,141.71,141.78,20647.0,125.6625,125.698,125.627,125.6891,20647.0
2018-03-15 10:10:00,141.8,141.9,141.74,141.76,39520.0,125.7068,125.7955,125.6536,125.6714,39520.0
2018-03-15 10:15:00,141.73,141.79,141.64,141.64,12937.0,125.6448,125.698,125.565,125.565,12937.0
2018-03-15 10:20:00,141.63,141.65,141.59,141.61,12217.0,125.5561,125.5738,125.5207,125.5384,12217.0
2018-03-15 10:25:00,141.61,141.76,141.6,141.75,9817.0,125.5384,125.6714,125.5295,125.6625,9817.0
2018-03-15 10:30:00,141.75,141.84,141.69,141.7,15445.0,125.6625,125.7423,125.6093,125.6182,15445.0
2018-03-15 10:35:00,141.69,141.75,141.56,141.6,18159.0,125.6093,125.6625,125.4941,125.5295,18159.0
2018-03-15 10:40:00,141.61,141.65,141.56,141.59,37208.0,125.5384,125.5738,125.4941,125.5207,37208.0
2018-03-15 10:45:00,141.6,141.76,141.56,141.72,16550.0,125.5295,125.6714,125.4941,125.6359,16550.0
2018-03-15 10:50:00,141.71,141.73,141.63,141.64,22978.0,125.627,125.6448,125.5561,125.565,22978.0
2018-03-15 10:55:00,141.69,141.8,141.69,141.74,11690.0,125.6093,125.7068,125.6093,125.6536,11690.0
2018-03-15 11:00:00,141.77,141.97,141.76,141.9,17629.0,125.6802,125.8575,125.6714,125.7955,17629.0
2018-03-15 11:05:00,141.9,141.99,141.88,141.92,19375.0,125.7955,125.8753,125.7777,125.8132,19375.0
2018-03-15 11:10:00,141.93,142.08,141.91,142.07,16410.0,125.8221,125.955,125.8043,125.9462,16410.0
2018-03-15 11:15:00,142.08,142.09,142.03,142.05,17576.0,125.955,125.9639,125.9107,125.9285,17576.0
2018-03-15 11:20:00,142.06,142.16,142.04,142.11,19890.0,125.9373,126.026,125.9196,125.9816,19890.0
2018-03-15 11:25:00,142.14,142.22,142.09,142.09,39419.0,126.0082,126.0792,125.9639,125.9639,39419.0
2018-03-15 11:30:00,142.1,142.12,142.02,142.02,13968.0,125.9728,125.9905,125.9019,125.9019,13968.0
2018-03-15 11:35:00,142.02,142.08,141.99,142.03,11527.0,125.9019,125.955,125.8753,125.9107,11527.0
2018-03-15 11:40:00,142.03,142.03,141.9,141.91,136609.0,125.9107,125.9107,125.7955,125.8043,136609.0
2018-03-15 11:45:00,141.91,141.95,141.86,141.88,42122.0,125.8043,125.8398,125.76,125.7777,42122.0
2018-03-15 11:50:00,141.88,141.9,141.69,141.69,27423.0,125.7777,125.7955,125.6093,125.6093,27423.0
2018-03-15 11:55:00,141.64,141.8,141.63,141.79,20022.0,125.565,125.7068,125.5561,125.698,20022.0
2018-03-15 12:00:00,141.82,141.86,141.79,141.82,13302.0,125.7246,125.76,125.698,125.7246,13302.0
2018-03-15 12:05:00,141.84,141.91,141.83,141.86,25885.0,125.7423,125.8043,125.7334,125.76,25885.0
2018-03-15 12:10:00,141.86,141.88,141.74,141.78,11604.0,125.76,125.7777,125.6536,125.6891,11604.0
2018-03-15 12:15:00,141.78,141.81,141.72,141.77,11326.0,125.6891,125.7157,125.6359,125.6802,11326.0
2018-03-15 12:20:00,141.76,141.81,141.72,141.72,10526.0,125.6714,125.7157,125.6359,125.6359,10526.0
2018-03-15 12:25:00,141.72,141.8,141.71,141.72,10249.0,125.6359,125.7068,125.627,125.6359,10249.0
2018-03-15 12:30:00,141.72,141.77,141.61,141.66,24447.0,125.6359,125.6802,125.5384,125.5827,24447.0
2018-03-15 12:35:00,141.67,141.72,141.59,141.61,8816.0,125.5916,125.6359,125.5207,125.5384,8816.0
2018-03-15 12:40:00,141.61,141.71,141.6,141.71,10346.0,125.5384,125.627,125.5295,125.627,10346.0
2018-03-15 12:45:00,141.69,141.71,141.58,141.61,13010.0,125.6093,125.627,125.5118,125.5384,13010.0
2018-03-15 12:50:00,141.62,141.78,141.62,141.7,11036.0,125.5473,125.6891,125.5473,125.6182,11036.0
2018-03-15 12:55:00,141.7,141.72,141.64,141.66,15496.0,125.6182,125.6359,125.565,125.5827,15496.0
2018-03-15 13:00:00,141.65,141.73,141.63,141.73,6665.0,125.5738,125.6448,125.5561,125.6448,6665.0
2018-03-15 13:05:00,141.71,141.73,141.67,141.72,7417.0,125.627,125.6448,125.5916,125.6359,7417.0
2018-03-15 13:10:00,141.74,141.74,141.66,141.68,10587.0,125.6536,125.6536,125.5827,125.6004,10587.0
2018-03-15 13:15:00,141.67,141.69,141.5,141.53,10188.0,125.5916,125.6093,125.4409,125.4675,10188.0
2018-03-15 13:20:00,141.54,141.63,141.52,141.61,12033.0,125.4763,125.5561,125.4586,125.5384,12033.0
2018-03-15 13:25:00,141.61,141.66,141.58,141.66,11189.0,125.5384,125.5827,125.5118,125.5827,11189.0
2018-03-15 13:30:00,141.65,141.7,141.59,141.59,11955.0,125.5738,125.6182,125.5207,125.5207,11955.0
2018-03-15 13:35:00,141.63,141.65,141.58,141.61,9883.0,125.5561,125.5738,125.5118,125.5384,9883.0
2018-03-15 13:40:00,141.61,141.61,141.55,141.55,18674.0,125.5384,125.5384,125.4852,125.4852,18674.0
2018-03-15 13:45:00,141.56,141.57,141.36,141.44,43266.0,125.4941,125.5029,125.3168,125.3877,43266.0
2018-03-15 13:50:00,141.44,141.47,141.34,141.42,32962.0,125.3877,125.4143,125.299,125.37,32962.0
2018-03-15 13:55:00,141.39,141.39,141.17,141.17,35868.0,125.3434,125.3434,125.1483,125.1483,35868.0
2018-03-15 14:00:00,141.16,141.26,141.11,141.26,14328.0,125.1395,125.2281,125.0951,125.2281,14328.0
2018-03-15 14:05:00,141.25,141.34,141.2,141.31,12477.0,125.2192,125.299,125.1749,125.2724,12477.0
2018-03-15 14:10:00,141.33,141.33,141.22,141.26,19249.0,125.2902,125.2902,125.1926,125.2281,19249.0
2018-03-15 14:15:00,141.25,141.4,141.24,141.34,23239.0,125.2192,125.3522,125.2104,125.299,23239.0
2018-03-15 14:20:00,141.33,141.38,141.3,141.31,16193.0,125.2902,125.3345,125.2636,125.2724,16193.0
2018-03-15 14:25:00,141.3,141.37,141.21,141.23,35391.0,125.2636,125.3256,125.1838,125.2015,35391.0
2018-03-15 14:30:00,141.21,141.31,141.2,141.29,12647.0,125.1838,125.2724,125.1749,125.2547,12647.0
2018-03-15 14:35:00,141.26,141.34,141.21,141.22,10381.0,125.2281,125.299,125.1838,125.1926,10381.0
2018-03-15 14:40:00,141.22,141.28,141.13,141.14,18195.0,125.1926,125.2458,125.1129,125.1217,18195.0
2018-03-15 14:45:00,141.14,141.23,141.12,141.16,15268.0,125.1217,125.2015,125.104,125.1395,15268.0
2018-03-15 14:50:00,141.17,141.22,141.14,141.2,12289.0,125.1483,125.1926,125.1217,125.1749,12289.0
2018-03-15 14:55:00,141.2,141.4,141.2,141.39,22525.0,125.1749,125.3522,125.1749,125.3434,22525.0
2018-03-15 15:00:00,141.37,141.4,141.32,141.36,13519.0,125.3256,125.3522,125.2813,125.3168,13519.0
2018-03-15 15:05:00,141.35,141.46,141.31,141.39,18683.0,125.3079,125.4054,125.2724,125.3434,18683.0
2018-03-15 15:10:00,141.4,141.41,141.3,141.31,16209.0,125.3522,125.3611,125.2636,125.2724,16209.0
2018-03-15 15:15:00,141.31,141.39,141.23,141.29,28752.0,125.2724,125.3434,125.2015,125.2547,28752.0
2018-03-15 15:20:00,141.29,141.5,141.29,141.46,28575.0,125.2547,125.4409,125.2547,125.4054,28575.0
2018-03-15 15:25:00,141.45,141.49,141.41,141.49,16080.0,125.3965,125.432,125.3611,125.432,16080.0
2018-03-15 15:30:00,141.49,141.54,141.46,141.49,36130.0,125.432,125.4763,125.4054,125.432,36130.0
2018-03-15 15:35:00,141.5,141.55,141.4,141.4,27318.0,125.4409,125.4852,125.3522,125.3522,27318.0
2018-03-15 15:40:00,141.41,141.49,141.4,141.44,34506.0,125.3611,125.432,125.3522,125.3877,34506.0
2018-03-15 15:45:00,141.46,141.57,141.46,141.56,23054.0,125.4054,125.5029,125.4054,125.4941,23054.0
2018-03-15 15:50:00,141.56,141.56,141.43,141.44,28163.0,125.4941,125.4941,125.3788,125.3877,28163.0
2018-03-15 15:55:00,141.45,141.54,141.42,141.44,93176.0,125.3965,125.4763,125.37,125.3877,93176.0
2018-03-16 09:30:00,141.58,141.88,141.58,141.76,37241.0,125.5118,125.7777,125.5118,125.6714,37241.0
2018-03-16 09:35:00,141.66,141.78,141.65,141.76,10218.0,125.5827,125.6891,125.5738,125.6714,10218.0
2018-03-16 09:40:00,141.7,141.88,141.7,141.88,14093.0,125.6182,125.7777,125.6182,125.7777,14093.0
2018-03-16 09:45:00,141.88,141.93,141.77,141.85,14106.0,125.7777,125.8221,125.6802,125.7511,14106.0
2018-03-16 09:50:00,141.87,141.9,141.73,141.82,33758.0,125.7689,125.7955,125.6448,125.7246,33758.0
2018-03-16 09:55:00,141.81,141.85,141.76,141.79,15581.0,125.7157,125.7511,125.6714,125.698,15581.0
2018-03-16 10:00:00,141.79,141.89,141.7,141.72,24884.0,125.698,125.7866,125.6182,125.6359,24884.0
2018-03-16 10:05:00,141.75,141.82,141.72,141.72,11041.0,125.6625,125.7246,125.6359,125.6359,11041.0
2018-03-16 10:10:00,141.71,141.82,141.69,141.8,18410.0,125.627,125.7246,125.6093,125.7068,18410.0
2018-03-16 10:15:00,141.8,141.91,141.78,141.87,28855.0,125.7068,125.8043,125.6891,125.7689,28855.0
2018-03-16 10:20:00,141.89,141.99,141.87,141.92,29827.0,125.7866,125.8753,125.7689,125.8132,29827.0
2018-03-16 10:25:00,141.93,141.98,141.89,141.98,13909.0,125.8221,125.8664,125.7866,125.8664,13909.0
2018-03-16 10:30:00,141.98,142.08,141.97,142.04,12468.0,125.8664,125.955,125.8575,125.9196,12468.0
2018-03-16 10:35:00,142.05,142.1,142.02,142.06,12444.0,125.9285,125.9728,125.9019,125.9373,12444.0
2018-03-16 10:40:00,142.06,142.06,141.94,141.94,13338.0,125.9373,125.9373,125.8309,125.8309,13338.0
2018-03-16 10:45:00,141.94,142.0,141.93,142.0,10771.0,125.8309,125.8841,125.8221,125.8841,10771.0
2018-03-16 10:50:00,142.05,142.12,141.99,142.08,9258.0,125.9285,125.9905,125.8753,125.955,9258.0
2018-03-16 10:55:00,142.04,142.07,142.0,142.06,22396.0,125.9196,125.9462,125.8841,125.9373,22396.0
2018-03-16 11:00:00,142.04,142.1,142.01,142.09,11175.0,125.9196,125.9728,125.893,125.9639,11175.0
2018-03-16 11:05:00,142.09,142.09,141.95,141.96,14046.0,125.9639,125.9639,125.8398,125.8487,14046.0
2018-03-16 11:10:00,141.95,141.99,141.92,141.94,14597.0,125.8398,125.8753,125.8132,125.8309,14597.0
2018-03-16 11:15:00,141.91,141.97,141.89,141.95,9982.0,125.8043,125.8575,125.7866,125.8398,9982.0
2018-03-16 11:20:00,141.97,142.03,141.96,142.01,10573.0,125.8575,125.9107,125.8487,125.893,10573.0
2018-03-16 11:25:00,141.99,142.08,141.9,142.07,17935.0,125.8753,125.955,125.7955,125.9462,17935.0
2018-03-16 11:30:00,142.09,142.16,142.08,142.15,20859.0,125.9639,126.026,125.955,126.0171,20859.0
2018-03-16 11:35:00,142.14,142.19,142.05,142.1,9088.0,126.0082,126.0526,125.9285,125.9728,9088.0
2018-03-16 11:40:00,142.11,142.12,142.0,142.05,19259.0,125.9816,125.9905,125.8841,125.9285,19259.0
2018-03-16 11:45:00,142.04,142.09,142.02,142.03,82228.0,125.9196,125.9639,125.9019,125.9107,82228.0
2018-03-16 11:50:00,142.01,142.05,141.97,142.05,23080.0,125.893,125.9285,125.8575,125.9285,23080.0
2018-03-16 11:55:00,141.98,141.98,141.82,141.83,24327.0,125.8664,125.8664,125.7246,125.7334,24327.0
2018-03-16 12:00:00,141.83,141.91,141.82,141.88,18934.0,125.7334,125.8043,125.7246,125.7777,18934.0
2018-03-16 12:05:00,141.87,141.91,141.79,141.85,15937.0,125.7689,125.8043,125.698,125.7511,15937.0
2018-03-16 12:10:00,141.87,141.89,141.77,141.88,14878.0,125.7689,125.7866,125.6802,125.7777,14878.0
2018-03-16 12:15:00,141.9,141.92,141.83,141.91,19777.0,125.7955,125.8132,125.7334,125.8043,19777.0
2018-03-16 12:20:00,141.89,141.93,141.88,141.92,10014.0,125.7866,125.8221,125.7777,125.8132,10014.0
2018-03-16 12:25:00,141.92,141.97,141.88,141.93,13815.0,125.8132,125.8575,125.7777,125.8221,13815.0
2018-03-16 12:30:00,141.9,141.96,141.84,141.94,15135.0,125.7955,125.8487,125.7423,125.8309,15135.0
2018-03-16 12:35:00,141.93,142.03,141.93,141.95,11894.0,125.8221,125.9107,125.8221,125.8398,11894.0
2018-03-16 12:40:00,141.94,142.05,141.92,141.99,20573.0,125.8309,125.9285,125.8132,125.8753,20573.0
2018-03-16 12:45:00,142.0,142.03,141.98,142.01,15508.0,125.8841,125.9107,125.8664,125.893,15508.0
2018-03-16 12:50:00,142.03,142.06,141.98,142.0,10870.0,125.9107,125.9373,125.8664,125.8841,10870.0
2018-03-16 12:55:00,141.99,142.02,141.96,142.01,16645.0,125.8753,125.9019,125.8487,125.893,16645.0
2018-03-16 13:00:00,142.01,142.06,142.0,142.02,8602.0,125.893,125.9373,125.8841,125.9019,8602.0
2018-03-16 13:05:00,142.03,142.04,141.94,141.99,810466.0,125.9107,125.9196,125.8309,125.8753,810466.0
2018-03-16 13:10:00,142.0,142.01,141.91,141.93,12066.0,125.8841,125.893,125.8043,125.8221,12066.0
2018-03-16 13:15:00,141.92,141.94,141.84,141.87,3474.0,125.8132,125.8309,125.7423,125.7689,3474.0
2018-03-16 13:20:00,141.84,141.89,141.82,141.82,10788.0,125.7423,125.7866,125.7246,125.7246,10788.0
2018-03-16 13:25:00,141.84,141.84,141.71,141.75,20281.0,125.7423,125.7423,125.627,125.6625,20281.0
2018-03-16 13:30:00,141.75,141.8,141.74,141.79,13420.0,125.6625,125.7068,125.6536,125.698,13420.0
2018-03-16 13:35:00,141.82,141.83,141.79,141.82,13193.0,125.7246,125.7334,125.698,125.7246,13193.0
2018-03-16 13:40:00,141.84,141.86,141.7,141.7,13365.0,125.7423,125.76,125.6182,125.6182,13365.0
2018-03-16 13:45:00,141.7,141.77,141.63,141.66,28189.0,125.6182,125.6802,125.5561,125.5827,28189.0
2018-03-16 13:50:00,141.66,141.7,141.64,141.67,9952.0,125.5827,125.6182,125.565,125.5916,9952.0
2018-03-16 13:55:00,141.65,141.71,141.65,141.7,27777.0,125.5738,125.627,125.5738,125.6182,27777.0
2018-03-16 14:00:00,141.71,141.76,141.7,141.73,20112.0,125.627,125.6714,125.6182,125.6448,20112.0
2018-03-16 14:05:00,141.73,141.74,141.69,141.7,151631.0,125.6448,125.6536,125.6093,125.6182,151631.0
2018-03-16 14:10:00,141.68,141.68,141.6,141.65,11269.0,125.6004,125.6004,125.5295,125.5738,11269.0
2018-03-16 14:15:00,141.65,141.69,141.62,141.65,11769.0,125.5738,125.6093,125.5473,125.5738,11769.0
2018-03-16 14:20:00,141.68,141.72,141.65,141.71,12256.0,125.6004,125.6359,125.5738,125.627,12256.0
2018-03-16 14:25:00,141.71,141.76,141.71,141.76,11461.0,125.627,125.6714,125.627,125.6714,11461.0
2018-03-16 14:30:00,141.75,141.76,141.69,141.76,20861.0,125.6625,125.6714,125.6093,125.6714,20861.0
2018-03-16 14:35:00,141.75,141.83,141.75,141.78,32609.0,125.6625,125.7334,125.6625,125.6891,32609.0
2018-03-16 14:40:00,141.78,141.79,141.76,141.77,13703.0,125.6891,125.698,125.6714,125.6802,13703.0
2018-03-16 14:45:00,141.77,141.78,141.72,141.76,28723.0,125.6802,125.6891,125.6359,125.6714,28723.0
2018-03-16 14:50:00,141.76,141.81,141.72,141.8,9826.0,125.6714,125.7157,125.6359,125.7068,9826.0
2018-03-16 14:55:00,141.78,141.85,141.78,141.81,39927.0,125.6891,125.7511,125.6891,125.7157,39927.0
2018-03-16 15:00:00,141.8,141.86,141.77,141.81,24700.0,125.7068,125.76,125.6802,125.7157,24700.0
2018-03-16 15:05:00,141.81,141.81,141.77,141.8,28445.0,125.7157,125.7157,125.6802,125.7068,28445.0
2018-03-16 15:10:00,141.79,141.81,141.77,141.78,10323.0,125.698,125.7157,125.6802,125.6891,10323.0
2018-03-16 15:15:00,141.79,141.81,141.71,141.73,8562.0,125.698,125.7157,125.627,125.6448,8562.0
2018-03-16 15:20:00,141.74,141.76,141.7,141.72,26719.0,125.6536,125.6714,125.6182,125.6359,26719.0
2018-03-16 15:25:00,141.73,141.93,141.72,141.9,41913.0,125.6448,125.8221,125.6359,125.7955,41913.0
2018-03-16 15:30:00,141.9,141.97,141.88,141.95,20756.0,125.7955,125.8575,125.7777,125.8398,20756.0
2018-03-16 15:35:00,141.96,141.97,141.88,141.93,28572.0,125.8487,125.8575,125.7777,125.8221,28572.0
2018-03-16 15:40:00,141.93,141.99,141.92,141.97,35396.0,125.8221,125.8753,125.8132,125.8575,35396.0
2018-03-16 15:45:00,141.97,141.99,141.86,141.94,25790.0,125.8575,125.8753,125.76,125.8309,25790.0
2018-03-16 15:50:00,141.93,141.99,141.93,141.96,20121.0,125.8221,125.8753,125.8221,125.8487,20121.0
2018-03-16 15:55:00,141.97,142.01,141.67,141.67,94214.0,125.8575,125.893,125.5916,125.5916,94214.0
2018-03-19 09:30:00,141.16,141.33,140.87,140.89,122410.0,125.1395,125.2902,124.8824,124.9001,122410.0
2018-03-19 09:35:00,140.86,141.01,140.81,140.97,24758.0,124.8735,125.0065,124.8292,124.971,24758.0
2018-03-19 09:40:00,141.0,141.0,140.7,140.72,39582.0,124.9976,124.9976,124.7317,124.7494,39582.0
2018-03-19 09:45:00,140.7,140.82,140.66,140.81,12793.0,124.7317,124.838,124.6962,124.8292,12793.0
2018-03-19 09:50:00,140.78,140.9,140.78,140.85,64813.0,124.8026,124.909,124.8026,124.8646,64813.0
2018-03-19 09:55:00,140.86,140.9,140.79,140.89,8884.0,124.8735,124.909,124.8115,124.9001,8884.0
2018-03-19 10:00:00,140.85,140.92,140.74,140.82,13112.0,124.8646,124.9267,124.7671,124.838,13112.0
2018-03-19 10:05:00,140.78,140.86,140.76,140.76,12267.0,124.8026,124.8735,124.7849,124.7849,12267.0
2018-03-19 10:10:00,140.75,140.78,140.57,140.61,78922.0,124.776,124.8026,124.6164,124.6519,78922.0
2018-03-19 10:15:00,140.62,140.71,140.58,140.64,16859.0,124.6607,124.7405,124.6253,124.6785,16859.0
2018-03-19 10:20:00,140.62,140.66,140.5,140.66,26048.0,124.6607,124.6962,124.5544,124.6962,26048.0
2018-03-19 10:25:00,140.64,140.77,140.61,140.77,35071.0,124.6785,124.7937,124.6519,124.7937,35071.0
2018-03-19 10:30:00,140.76,140.84,140.72,140.79,14955.0,124.7849,124.8558,124.7494,124.8115,14955.0
2018-03-19 10:35:00,140.76,140.78,140.71,140.72,9059.0,124.7849,124.8026,124.7405,124.7494,9059.0
2018-03-19 10:40:00,140.73,140.73,140.52,140.54,20828.0,124.7583,124.7583,124.5721,124.5898,20828.0
2018-03-19 10:45:00,140.52,140.61,140.48,140.48,37078.0,124.5721,124.6519,124.5366,124.5366,37078.0
2018-03-19 10:50:00,140.51,140.51,140.31,140.31,30770.0,124.5632,124.5632,124.3859,124.3859,30770.0
2018-03-19 10:55:00,140.31,140.33,140.21,140.28,33593.0,124.3859,124.4037,124.2973,124.3593,33593.0
2018-03-19 11:00:00,140.26,140.29,140.18,140.26,27149.0,124.3416,124.3682,124.2707,124.3416,27149.0
2018-03-19 11:05:00,140.23,140.38,140.22,140.34,20358.0,124.315,124.448,124.3061,124.4125,20358.0
2018-03-19 11:10:00,140.34,140.37,140.18,140.2,19813.0,124.4125,124.4391,124.2707,124.2884,19813.0
2018-03-19 11:15:00,140.13,140.14,140.03,140.07,39066.0,124.2264,124.2352,124.1377,124.1732,39066.0
2018-03-19 11:20:00,140.06,140.13,140.03,140.09,24692.0,124.1643,124.2264,124.1377,124.1909,24692.0
2018-03-19 11:25:00,140.09,140.2,140.09,140.17,22436.0,124.1909,124.2884,124.1909,124.2618,22436.0
2018-03-19 11:30:00,140.13,140.16,140.04,140.1,30857.0,124.2264,124.253,124.1466,124.1998,30857.0
2018-03-19 11:35:00,140.07,140.08,140.0,140.0,31554.0,124.1732,124.182,124.1111,124.1111,31554.0
2018-03-19 11:40:00,140.0,140.0,139.87,139.9,37759.0,124.1111,124.1111,123.9959,124.0225,37759.0
2018-03-19 11:45:00,139.87,139.89,139.75,139.78,33583.0,123.9959,124.0136,123.8895,123.9161,33583.0
2018-03-19 11:50:00,139.77,139.87,139.75,139.83,15142.0,123.9072,123.9959,123.8895,123.9604,15142.0
2018-03-19 11:55:00,139.8,139.83,139.58,139.67,18157.0,123.9338,123.9604,123.7388,123.8186,18157.0
2018-03-19 12:00:00,139.69,139.76,139.6,139.68,21955.0,123.8363,123.8983,123.7565,123.8274,21955.0
2018-03-19 12:05:00,139.68,139.8,139.67,139.67,57539.0,123.8274,123.9338,123.8186,123.8186,57539.0
2018-03-19 12:10:00,139.7,139.74,139.57,139.65,63562.0,123.8452,123.8806,123.7299,123.8008,63562.0
2018-03-19 12:15:00,139.61,139.65,139.51,139.58,22722.0,123.7654,123.8008,123.6767,123.7388,22722.0
2018-03-19 12:20:00,139.57,139.74,139.49,139.73,40194.0,123.7299,123.8806,123.659,123.8718,40194.0
2018-03-19 12:25:00,139.71,139.77,139.61,139.75,19034.0,123.854,123.9072,123.7654,123.8895,19034.0
2018-03-19 12:30:00,139.77,139.81,139.55,139.59,47178.0,123.9072,123.9427,123.7122,123.7476,47178.0
2018-03-19 12:35:00,139.59,139.69,139.59,139.64,10066.0,123.7476,123.8363,123.7476,123.792,10066.0
2018-03-19 12:40:00,139.61,139.65,139.51,139.51,12292.0,123.7654,123.8008,123.6767,123.6767,12292.0
2018-03-19 12:45:00,139.51,139.51,139.32,139.35,32346.0,123.6767,123.6767,123.5083,123.5349,32346.0
2018-03-19 12:50:00,139.34,139.5,139.34,139.5,17775.0,123.526,123.6679,123.526,123.6679,17775.0
2018-03-19 12:55:00,139.54,139.61,139.53,139.54,19897.0,123.7033,123.7654,123.6945,123.7033,19897.0
2018-03-19 13:00:00,139.53,139.58,139.33,139.33,49102.0,123.6945,123.7388,123.5171,123.5171,49102.0
2018-03-19 13:05:00,139.31,139.35,139.03,139.07,47574.0,123.4994,123.5349,123.2512,123.2867,47574.0
2018-03-19 13:10:00,139.07,139.1,138.96,139.1,40513.0,123.2867,123.3133,123.1891,123.3133,40513.0
2018-03-19 13:15:00,139.08,139.23,139.08,139.22,15858.0,123.2955,123.4285,123.2955,123.4196,15858.0
2018-03-19 13:20:00,139.22,139.23,139.1,139.15,16920.0,123.4196,123.4285,123.3133,123.3576,16920.0
2018-03-19 13:25:00,139.13,139.14,138.9,139.05,52052.0,123.3398,123.3487,123.136,123.2689,52052.0
2018-03-19 13:30:00,139.04,139.14,138.99,139.03,22454.0,123.2601,123.3487,123.2157,123.2512,22454.0
2018-03-19 13:35:00,139.02,139.24,139.0,139.24,35092.0,123.2423,123.4374,123.2246,123.4374,35092.0
2018-03-19 13:40:00,139.24,139.31,139.22,139.31,19627.0,123.4374,123.4994,123.4196,123.4994,19627.0
2018-03-19 13:45:00,139.3,139.43,139.3,139.4,73558.0,123.4906,123.6058,123.4906,123.5792,73558.0
2018-03-19 13:50:00,139.4,139.41,139.29,139.33,17840.0,123.5792,123.5881,123.4817,123.5171,17840.0
2018-03-19 13:55:00,139.32,139.45,139.27,139.42,21147.0,123.5083,123.6235,123.464,123.5969,21147.0
2018-03-19 14:00:00,139.42,139.58,139.41,139.54,30795.0,123.5969,123.7388,123.5881,123.7033,30795.0
2018-03-19 14:05:00,139.51,139.54,139.46,139.48,24370.0,123.6767,123.7033,123.6324,123.6501,24370.0
2018-03-19 14:10:00,139.48,139.54,139.41,139.45,29900.0,123.6501,123.7033,123.5881,123.6235,29900.0
2018-03-19 14:15:00,139.44,139.49,139.35,139.35,27788.0,123.6147,123.659,123.5349,123.5349,27788.0
2018-03-19 14:20:00,139.36,139.37,139.17,139.2,17434.0,123.5437,123.5526,123.3753,123.4019,17434.0
2018-03-19 14:25:00,139.17,139.33,139.17,139.33,25993.0,123.3753,123.5171,123.3753,123.5171,25993.0
2018-03-19 14:30:00,139.3,139.32,139.12,139.13,149161.0,123.4906,123.5083,123.331,123.3398,149161.0
2018-03-19 14:35:00,139.15,139.16,138.91,138.98,61398.0,123.3576,123.3664,123.1448,123.2069,61398.0
2018-03-19 14:40:00,138.97,139.11,138.86,139.09,38514.0,123.198,123.3221,123.1005,123.3044,38514.0
2018-03-19 14:45:00,139.13,139.21,139.06,139.12,31522.0,123.3398,123.4108,123.2778,123.331,31522.0
2018-03-19 14:50:00,139.08,139.29,139.05,139.26,26725.0,123.2955,123.4817,123.2689,123.4551,26725.0
2018-03-19 14:55:00,139.27,139.42,139.26,139.32,46095.0,123.464,123.5969,123.4551,123.5083,46095.0
2018-03-19 15:00:00,139.32,139.33,139.16,139.3,34958.0,123.5083,123.5171,123.3664,123.4906,34958.0
2018-03-19 15:05:00,139.28,139.37,139.09,139.18,57304.0,123.4728,123.5526,123.3044,123.3842,57304.0
2018-03-19 15:10:00,139.17,139.24,139.13,139.23,13589.0,123.3753,123.4374,123.3398,123.4285,13589.0
2018-03-19 15:15:00,139.24,139.59,139.23,139.59,40965.0,123.4374,123.7476,123.4285,123.7476,40965.0
2018-03-19 15:20:00,139.57,139.65,139.37,139.37,55315.0,123.7299,123.8008,123.5526,123.5526,55315.0
2018-03-19 15:25:00,139.4,139.46,139.35,139.38,27743.0,123.5792,123.6324,123.5349,123.5615,27743.0
2018-03-19 15:30:00,139.38,139.41,139.26,139.36,25741.0,123.5615,123.5881,123.4551,123.5437,25741.0
2018-03-19 15:35:00,139.33,139.58,139.28,139.54,23595.0,123.5171,123.7388,123.4728,123.7033,23595.0
2018-03-19 15:40:00,139.51,139.59,139.41,139.48,24941.0,123.6767,123.7476,123.5881,123.6501,24941.0
2018-03-19 15:45:00,139.46,139.74,139.46,139.67,39529.0,123.6324,123.8806,123.6324,123.8186,39529.0
2018-03-19 15:50:00,139.61,139.73,139.55,139.73,117610.0,123.7654,123.8718,123.7122,123.8718,117610.0
2018-03-19 15:55:00,139.71,139.99,139.71,139.84,139776.0,123.854,124.1022,123.854,123.9693,139776.0
2018-03-20 09:30:00,140.0,140.27,140.0,140.27,86634.0,124.1111,124.3505,124.1111,124.3505,86634.0
2018-03-20 09:35:00,140.26,140.31,140.01,140.08,28726.0,124.3416,124.3859,124.12,124.182,28726.0
2018-03-20 09:40:00,140.17,140.4,140.15,140.33,20966.0,124.2618,124.4657,124.2441,124.4037,20966.0
2018-03-20 09:45:00,140.36,140.42,140.21,140.24,17200.0,124.4303,124.4834,124.2973,124.3239,17200.0
2018-03-20 09:50:00,140.24,140.32,140.2,140.26,16019.0,124.3239,124.3948,124.2884,124.3416,16019.0
2018-03-20 09:55:00,140.29,140.29,140.04,140.04,12064.0,124.3682,124.3682,124.1466,124.1466,12064.0
2018-03-20 10:00:00,140.08,140.18,140.06,140.18,36340.0,124.182,124.2707,124.1643,124.2707,36340.0
2018-03-20 10:05:00,140.16,140.2,140.08,140.11,22931.0,124.253,124.2884,124.182,124.2086,22931.0
2018-03-20 10:10:00,140.1,140.12,139.96,139.97,40204.0,124.1998,124.2175,124.0756,124.0845,40204.0
2018-03-20 10:15:00,139.95,139.99,139.87,139.99,23580.0,124.0668,124.1022,123.9959,124.1022,23580.0
2018-03-20 10:20:00,139.99,140.12,139.99,140.06,9449.0,124.1022,124.2175,124.1022,124.1643,9449.0
2018-03-20 10:25:00,140.04,140.23,140.0,140.23,26209.0,124.1466,124.315,124.1111,124.315,26209.0
2018-03-20 10:30:00,140.26,140.4,140.25,140.29,14751.0,124.3416,124.4657,124.3327,124.3682,14751.0
2018-03-20 10:35:00,140.23,140.26,140.15,140.2,15726.0,124.315,124.3416,124.2441,124.2884,15726.0
2018-03-20 10:40:00,140.23,140.26,140.04,140.05,15208.0,124.315,124.3416,124.1466,124.1554,15208.0
2018-03-20 10:45:00,140.04,140.16,140.03,140.03,26731.0,124.1466,124.253,124.1377,124.1377,26731.0
2018-03-20 10:50:00,140.04,140.2,140.02,140.15,21935.0,124.1466,124.2884,124.1288,124.2441,21935.0
2018-03-20 10:55:00,140.16,140.19,140.08,140.19,7270.0,124.253,124.2795,124.182,124.2795,7270.0
2018-03-20 11:00:00,140.19,140.24,140.07,140.09,12737.0,124.2795,124.3239,124.1732,124.1909,12737.0
2018-03-20 11:05:00,140.09,140.13,140.07,140.08,11743.0,124.1909,124.2264,124.1732,124.182,11743.0
2018-03-20 11:10:00,140.08,140.14,139.97,139.99,12252.0,124.182,124.2352,124.0845,124.1022,12252.0
2018-03-20 11:15:00,140.02,140.11,139.98,140.05,13274.0,124.1288,124.2086,124.0934,124.1554,13274.0
2018-03-20 11:20:00,140.05,140.13,140.04,140.08,9475.0,124.1554,124.2264,124.1466,124.182,9475.0
2018-03-20 11:25:00,140.07,140.15,140.07,140.1,10285.0,124.1732,124.2441,124.1732,124.1998,10285.0
2018-03-20 11:30:00,140.14,140.14,140.04,140.05,9611.0,124.2352,124.2352,124.1466,124.1554,9611.0
2018-03-20 11:35:00,140.02,140.09,140.0,140.09,15742.0,124.1288,124.1909,124.1111,124.1909,15742.0
2018-03-20 11:40:00,140.09,140.09,139.89,139.94,15153.0,124.1909,124.1909,124.0136,124.0579,15153.0
2018-03-20 11:45:00,139.92,139.95,139.78,139.81,13336.0,124.0402,124.0668,123.9161,123.9427,13336.0
2018-03-20 11:50:00,139.84,139.85,139.7,139.75,20061.0,123.9693,123.9781,123.8452,123.8895,20061.0
2018-03-20 11:55:00,139.72,139.94,139.71,139.91,10025.0,123.8629,124.0579,123.854,124.0313,10025.0
2018-03-20 12:00:00,139.91,139.96,139.82,139.95,21485.0,124.0313,124.0756,123.9515,124.0668,21485.0
2018-03-20 12:05:00,139.93,139.97,139.91,139.92,11418.0,124.0491,124.0845,124.0313,124.0402,11418.0
2018-03-20 12:10:00,139.88,140.08,139.88,140.03,12699.0,124.0047,124.182,124.0047,124.1377,12699.0
2018-03-20 12:15:00,140.03,140.07,139.97,140.01,10054.0,124.1377,124.1732,124.0845,124.12,10054.0
2018-03-20 12:20:00,140.02,140.09,140.02,140.07,13392.0,124.1288,124.1909,124.1288,124.1732,13392.0
2018-03-20 12:25:00,140.1,140.2,140.09,140.09,11266.0,124.1998,124.2884,124.1909,124.1909,11266.0
2018-03-20 12:30:00,140.08,140.2,140.08,140.14,25846.0,124.182,124.2884,124.182,124.2352,25846.0
2018-03-20 12:35:00,140.11,140.14,140.0,140.01,14863.0,124.2086,124.2352,124.1111,124.12,14863.0
2018-03-20 12:40:00,139.99,140.09,139.98,140.05,27816.0,124.1022,124.1909,124.0934,124.1554,27816.0
2018-03-20 12:45:00,140.0,140.01,139.93,140.0,10080.0,124.1111,124.12,124.0491,124.1111,10080.0
2018-03-20 12:50:00,140.01,140.03,139.93,139.98,13239.0,124.12,124.1377,124.0491,124.0934,13239.0
2018-03-20 12:55:00,139.98,140.01,139.92,139.95,8849.0,124.0934,124.12,124.0402,124.0668,8849.0
2018-03-20 13:00:00,139.98,140.03,139.94,140.0,10899.0,124.0934,124.1377,124.0579,124.1111,10899.0
2018-03-20 13:05:00,140.02,140.04,139.97,139.98,5354.0,124.1288,124.1466,124.0845,124.0934,5354.0
2018-03-20 13:10:00,139.98,140.03,139.92,139.92,13514.0,124.0934,124.1377,124.0402,124.0402,13514.0
2018-03-20 13:15:00,139.91,139.94,139.84,139.86,11443.0,124.0313,124.0579,123.9693,123.987,11443.0
2018-03-20 13:20:00,139.87,139.89,139.82,139.85,17063.0,123.9959,124.0136,123.9515,123.9781,17063.0
2018-03-20 13:25:00,139.87,139.9,139.83,139.84,6971.0,123.9959,124.0225,123.9604,123.9693,6971.0
2018-03-20 13:30:00,139.84,139.91,139.75,139.8,14853.0,123.9693,124.0313,123.8895,123.9338,14853.0
2018-03-20 13:35:00,139.76,139.78,139.71,139.75,7271.0,123.8983,123.9161,123.854,123.8895,7271.0
2018-03-20 13:40:00,139.77,139.8,139.71,139.74,7182.0,123.9072,123.9338,123.854,123.8806,7182.0
2018-03-20 13:45:00,139.74,139.8,139.69,139.8,11618.0,123.8806,123.9338,123.8363,123.9338,11618.0
2018-03-20 13:50:00,139.79,139.85,139.79,139.84,6346.0,123.9249,123.9781,123.9249,123.9693,6346.0
2018-03-20 13:55:00,139.82,139.87,139.74,139.75,12915.0,123.9515,123.9959,123.8806,123.8895,12915.0
2018-03-20 14:00:00,139.72,139.88,139.66,139.87,12225.0,123.8629,124.0047,123.8097,123.9959,12225.0
2018-03-20 14:05:00,139.89,139.92,139.83,139.84,10973.0,124.0136,124.0402,123.9604,123.9693,10973.0
2018-03-20 14:10:00,139.85,139.9,139.82,139.85,15471.0,123.9781,124.0225,123.9515,123.9781,15471.0
2018-03-20 14:15:00,139.84,139.97,139.84,139.95,15562.0,123.9693,124.0845,123.9693,124.0668,15562.0
2018-03-20 14:20:00,139.94,140.03,139.92,139.95,15246.0,124.0579,124.1377,124.0402,124.0668,15246.0
2018-03-20 14:25:00,139.95,140.02,139.93,140.02,22942.0,124.0668,124.1288,124.0491,124.1288,22942.0
2018-03-20 14:30:00,140.01,140.07,139.98,139.99,18960.0,124.12,124.1732,124.0934,124.1022,18960.0
2018-03-20 14:35:00,140.0,140.07,139.98,140.05,17610.0,124.1111,124.1732,124.0934,124.1554,17610.0
2018-03-20 14:40:00,140.05,140.15,140.0,140.13,26911.0,124.1554,124.2441,124.1111,124.2264,26911.0
2018-03-20 14:45:00,140.13,140.15,140.09,140.14,18828.0,124.2264,124.2441,124.1909,124.2352,18828.0
2018-03-20 14:50:00,140.15,140.23,140.15,140.19,14853.0,124.2441,124.315,124.2441,124.2795,14853.0
2018-03-20 14:55:00,140.2,140.25,140.09,140.19,18204.0,124.2884,124.3327,124.1909,124.2795,18204.0
2018-03-20 15:00:00,140.19,140.31,140.19,140.25,16445.0,124.2795,124.3859,124.2795,124.3327,16445.0
2018-03-20 15:05:00,140.28,140.34,140.27,140.3,22295.0,124.3593,124.4125,124.3505,124.3771,22295.0
2018-03-20 15:10:00,140.31,140.35,140.23,140.33,30686.0,124.3859,124.4214,124.315,124.4037,30686.0
2018-03-20 15:15:00,140.33,140.33,140.19,140.19,24747.0,124.4037,124.4037,124.2795,124.2795,24747.0
2018-03-20 15:20:00,140.17,140.24,140.16,140.17,17632.0,124.2618,124.3239,124.253,124.2618,17632.0
2018-03-20 15:25:00,140.17,140.18,140.12,140.14,28104.0,124.2618,124.2707,124.2175,124.2352,28104.0
2018-03-20 15:30:00,140.16,140.2,140.11,140.19,27687.0,124.253,124.2884,124.2086,124.2795,27687.0
2018-03-20 15:35:00,140.19,140.23,140.01,140.07,49408.0,124.2795,124.315,124.12,124.1732,49408.0
2018-03-20 15:40:00,140.04,140.1,139.98,140.0,14867.0,124.1466,124.1998,124.0934,124.1111,14867.0
2018-03-20 15:45:00,140.0,140.05,139.96,140.02,36875.0,124.1111,124.1554,124.0756,124.1288,36875.0
2018-03-20 15:50:00,140.02,140.05,139.99,140.02,29536.0,124.1288,124.1554,124.1022,124.1288,29536.0
2018-03-20 15:55:00,140.01,140.09,139.99,140.03,38682.0,124.12,124.1909,124.1022,124.1377,38682.0
2018-03-21 09:30:00,140.05,140.15,139.94,139.96,52787.0,124.1554,124.2441,124.0579,124.0756,52787.0
2018-03-21 09:35:00,139.98,140.09,139.88,139.99,13879.0,124.0934,124.1909,124.0047,124.1022,13879.0
2018-03-21 09:40:00,139.95,140.01,139.91,139.99,8430.0,124.0668,124.12,124.0313,124.1022,8430.0
2018-03-21 09:45:00,139.96,140.11,139.9,139.92,26365.0,124.0756,124.2086,124.0225,124.0402,26365.0
2018-03-21 09:50:00,139.95,140.02,139.88,139.99,14853.0,124.0668,124.1288,124.0047,124.1022,14853.0
2018-03-21 09:55:00,139.95,140.11,139.95,139.99,40138.0,124.0668,124.2086,124.0668,124.1022,40138.0
2018-03-21 10:00:00,140.03,140.11,139.99,140.11,11835.0,124.1377,124.2086,124.1022,124.2086,11835.0
2018-03-21 10:05:00,140.11,140.17,140.02,140.16,7256.0,124.2086,124.2618,124.1288,124.253,7256.0
2018-03-21 10:10:00,140.18,140.22,140.14,140.16,17665.0,124.2707,124.3061,124.2352,124.253,17665.0
2018-03-21 10:15:00,140.2,140.2,140.12,140.14,16451.0,124.2884,124.2884,124.2175,124.2352,16451.0
2018-03-21 10:20:00,140.14,140.14,139.99,140.02,14075.0,124.2352,124.2352,124.1022,124.1288,14075.0
2018-03-21 10:25:00,140.0,140.07,139.99,140.04,12755.0,124.1111,124.1732,124.1022,124.1466,12755.0
2018-03-21 10:30:00,140.06,140.08,140.01,140.02,8071.0,124.1643,124.182,124.12,124.1288,8071.0
2018-03-21 10:35:00,140.04,140.16,139.96,140.16,19740.0,124.1466,124.253,124.0756,124.253,19740.0
2018-03-21 10:40:00,140.19,140.28,140.16,140.28,9111.0,124.2795,124.3593,124.253,124.3593,9111.0
2018-03-21 10:45:00,140.28,140.34,140.26,140.27,10616.0,124.3593,124.4125,124.3416,124.3505,10616.0
2018-03-21 10:50:00,140.28,140.32,140.23,140.27,55050.0,124.3593,124.3948,124.315,124.3505,55050.0
2018-03-21 10:55:00,140.29,140.29,140.21,140.22,9112.0,124.3682,124.3682,124.2973,124.3061,9112.0
2018-03-21 11:00:00,140.23,140.24,140.17,140.18,34456.0,124.315,124.3239,124.2618,124.2707,34456.0
2018-03-21 11:05:00,140.18,140.23,140.16,140.2,8718.0,124.2707,124.315,124.253,124.2884,8718.0
2018-03-21 11:10:00,140.19,140.25,140.18,140.19,5077.0,124.2795,124.3327,124.2707,124.2795,5077.0
2018-03-21 11:15:00,140.24,140.33,140.23,140.31,17387.0,124.3239,124.4037,124.315,124.3859,17387.0
2018-03-21 11:20:00,140.32,140.39,140.3,140.36,11572.0,124.3948,124.4568,124.3771,124.4303,11572.0
2018-03-21 11:25:00,140.36,140.36,140.3,140.34,4635.0,124.4303,124.4303,124.3771,124.4125,4635.0
2018-03-21 11:30:00,140.36,140.44,140.36,140.43,8403.0,124.4303,124.5012,124.4303,124.4923,8403.0
2018-03-21 11:35:00,140.45,140.51,140.41,140.51,22883.0,124.51,124.5632,124.4746,124.5632,22883.0
2018-03-21 11:40:00,140.51,140.52,140.44,140.48,11489.0,124.5632,124.5721,124.5012,124.5366,11489.0
2018-03-21 11:45:00,140.48,140.54,140.47,140.54,12936.0,124.5366,124.5898,124.5278,124.5898,12936.0
2018-03-21 11:50:00,140.53,140.74,140.53,140.71,6550.0,124.581,124.7671,124.581,124.7405,6550.0
2018-03-21 11:55:00,140.73,140.84,140.68,140.69,15219.0,124.7583,124.8558,124.7139,124.7228,15219.0
2018-03-21 12:00:00,140.67,140.67,140.62,140.64,6504.0,124.7051,124.7051,124.6607,124.6785,6504.0
2018-03-21 12:05:00,140.63,140.72,140.62,140.7,9454.0,124.6696,124.7494,124.6607,124.7317,9454.0
2018-03-21 12:10:00,140.72,140.72,140.66,140.68,5300.0,124.7494,124.7494,124.6962,124.7139,5300.0
2018-03-21 12:15:00,140.69,140.75,140.69,140.75,8660.0,124.7228,124.776,124.7228,124.776,8660.0
2018-03-21 12:20:00,140.77,140.77,140.72,140.76,5101.0,124.7937,124.7937,124.7494,124.7849,5101.0
2018-03-21 12:25:00,140.74,140.74,140.67,140.71,6364.0,124.7671,124.7671,124.7051,124.7405,6364.0
2018-03-21 12:30:00,140.67,140.71,140.65,140.66,9669.0,124.7051,124.7405,124.6873,124.6962,9669.0
2018-03-21 12:35:00,140.65,140.71,140.65,140.7,15632.0,124.6873,124.7405,124.6873,124.7317,15632.0
2018-03-21 12:40:00,140.73,140.78,140.71,140.72,4989.0,124.7583,124.8026,124.7405,124.7494,4989.0
2018-03-21 12:45:00,140.73,140.75,140.67,140.7,9317.0,124.7583,124.776,124.7051,124.7317,9317.0
2018-03-21 12:50:00,140.71,140.76,140.7,140.73,5953.0,124.7405,124.7849,124.7317,124.7583,5953.0
2018-03-21 12:55:00,140.73,140.74,140.71,140.73,7427.0,124.7583,124.7671,124.7405,124.7583,7427.0
2018-03-21 13:00:00,140.76,140.77,140.67,140.71,13671.0,124.7849,124.7937,124.7051,124.7405,13671.0
2018-03-21 13:05:00,140.71,140.71,140.59,140.6,16566.0,124.7405,124.7405,124.6341,124.643,16566.0
2018-03-21 13:10:00,140.6,140.61,140.53,140.53,20034.0,124.643,124.6519,124.581,124.581,20034.0
2018-03-21 13:15:00,140.55,140.55,140.49,140.5,6005.0,124.5987,124.5987,124.5455,124.5544,6005.0
2018-03-21 13:20:00,140.51,140.56,140.5,140.54,18010.0,124.5632,124.6076,124.5544,124.5898,18010.0
2018-03-21 13:25:00,140.55,140.6,140.54,140.54,3920.0,124.5987,124.643,124.5898,124.5898,3920.0
2018-03-21 13:30:00,140.53,140.58,140.53,140.55,5412.0,124.581,124.6253,124.581,124.5987,5412.0
2018-03-21 13:35:00,140.57,140.6,140.47,140.47,5745.0,124.6164,124.643,124.5278,124.5278,5745.0
2018-03-21 13:40:00,140.47,140.49,140.42,140.42,5356.0,124.5278,124.5455,124.4834,124.4834,5356.0
2018-03-21 13:45:00,140.46,140.57,140.46,140.56,6419.0,124.5189,124.6164,124.5189,124.6076,6419.0
2018-03-21 13:50:00,140.57,140.63,140.56,140.62,11490.0,124.6164,124.6696,124.6076,124.6607,11490.0
2018-03-21 13:55:00,140.64,140.72,140.61,140.65,7547.0,124.6785,124.7494,124.6519,124.6873,7547.0
2018-03-21 14:00:00,140.67,141.24,140.31,140.56,120960.0,124.7051,125.2104,124.3859,124.6076,120960.0
2018-03-21 14:05:00,140.6,141.03,140.58,140.97,76961.0,124.643,125.0242,124.6253,124.971,76961.0
2018-03-21 14:10:00,140.97,141.02,140.84,140.94,45353.0,124.971,125.0153,124.8558,124.9444,45353.0
2018-03-21 14:15:00,140.95,141.23,140.95,141.07,68126.0,124.9533,125.2015,124.9533,125.0597,68126.0
2018-03-21 14:20:00,141.09,141.09,140.77,140.84,42251.0,125.0774,125.0774,124.7937,124.8558,42251.0
2018-03-21 14:25:00,140.8,140.88,140.52,140.67,34213.0,124.8203,124.8912,124.5721,124.7051,34213.0
2018-03-21 14:30:00,140.69,140.75,140.45,140.72,43303.0,124.7228,124.776,124.51,124.7494,43303.0
2018-03-21 14:35:00,140.72,140.73,140.28,140.3,141346.0,124.7494,124.7583,124.3593,124.3771,141346.0
2018-03-21 14:40:00,140.32,140.51,140.2,140.4,50347.0,124.3948,124.5632,124.2884,124.4657,50347.0
2018-03-21 14:45:00,140.42,140.43,140.05,140.08,27373.0,124.4834,124.4923,124.1554,124.182,27373.0
2018-03-21 14:50:00,140.06,140.08,139.78,139.97,67884.0,124.1643,124.182,123.9161,124.0845,67884.0
2018-03-21 14:55:00,139.96,140.17,139.95,140.14,27053.0,124.0756,124.2618,124.0668,124.2352,27053.0
2018-03-21 15:00:00,140.13,140.44,140.11,140.37,31200.0,124.2264,124.5012,124.2086,124.4391,31200.0
2018-03-21 15:05:00,140.4,140.46,140.12,140.41,57002.0,124.4657,124.5189,124.2175,124.4746,57002.0
2018-03-21 15:10:00,140.45,140.8,140.25,140.8,41098.0,124.51,124.8203,124.3327,124.8203,41098.0
2018-03-21 15:15:00,140.8,140.84,140.55,140.61,39123.0,124.8203,124.8558,124.5987,124.6519,39123.0
2018-03-21 15:20:00,140.61,140.7,140.53,140.59,10459.0,124.6519,124.7317,124.581,124.6341,10459.0
2018-03-21 15:25:00,140.61,140.61,140.31,140.33,10059.0,124.6519,124.6519,124.3859,124.4037,10059.0
2018-03-21 15:30:00,140.35,140.48,140.26,140.45,17704.0,124.4214,124.5366,124.3416,124.51,17704.0
2018-03-21 15:35:00,140.45,140.59,140.42,140.48,27242.0,124.51,124.6341,124.4834,124.5366,27242.0
2018-03-21 15:40:00,140.38,140.49,140.28,140.29,11565.0,124.448,124.5455,124.3593,124.3682,11565.0
2018-03-21 15:45:00,140.25,140.48,140.25,140.41,13879.0,124.3327,124.5366,124.3327,124.4746,13879.0
2018-03-21 15:50:00,140.39,140.39,140.09,140.15,43784.0,124.4568,124.4568,124.1909,124.2441,43784.0
2018-03-21 15:55:00,140.13,140.15,139.91,139.93,87944.0,124.2264,124.2441,124.0313,124.0491,87944.0
2018-03-22 09:30:00,138.15,138.2,137.76,137.9,103673.0,122.981,123.0256,122.6339,122.7585,103673.0
2018-03-22 09:35:00,137.99,138.31,137.96,138.2,18491.0,122.8386,123.1235,122.8119,123.0256,18491.0
2018-03-22 09:40:00,138.23,138.35,138.13,138.23,38424.0,123.0523,123.1591,122.9632,123.0523,38424.0
2018-03-22 09:45:00,138.23,138.36,138.17,138.33,30378.0,123.0523,123.168,122.9988,123.1413,30378.0
2018-03-22 09:50:00,138.32,138.33,138.1,138.1,13939.0,123.1324,123.1413,122.9365,122.9365,13939.0
2018-03-22 09:55:00,138.1,138.19,138.05,138.06,23059.0,122.9365,123.0167,122.892,122.9009,23059.0
2018-03-22 10:00:00,138.01,138.21,137.95,138.19,17136.0,122.8564,123.0345,122.803,123.0167,17136.0
2018-03-22 10:05:00,138.17,138.28,138.05,138.23,28777.0,122.9988,123.0968,122.892,123.0523,28777.0
2018-03-22 10:10:00,138.24,138.61,138.14,138.59,61886.0,123.0612,123.3905,122.9721,123.3727,61886.0
2018-03-22 10:15:00,138.57,138.61,138.44,138.49,23391.0,123.3549,123.3905,123.2392,123.2837,23391.0
2018-03-22 10:20:00,138.47,138.47,138.32,138.36,19508.0,123.2659,123.2659,123.1324,123.168,19508.0
2018-03-22 10:25:00,138.4,138.43,138.25,138.25,8639.0,123.2036,123.2303,123.0701,123.0701,8639.0
2018-03-22 10:30:00,138.26,138.27,138.09,138.13,9178.0,123.079,123.0879,122.9276,122.9632,9178.0
2018-03-22 10:35:00,138.09,138.16,137.98,138.12,20854.0,122.9276,122.9899,122.8297,122.9543,20854.0
2018-03-22 10:40:00,138.08,138.08,137.87,137.92,15812.0,122.9187,122.9187,122.7318,122.7763,15812.0
2018-03-22 10:45:00,137.95,137.95,137.63,137.66,58849.0,122.803,122.803,122.5181,122.5448,58849.0
2018-03-22 10:50:00,137.66,137.72,137.56,137.63,25063.0,122.5448,122.5983,122.4558,122.5181,25063.0
2018-03-22 10:55:00,137.61,137.61,137.37,137.53,55785.0,122.5003,122.5003,122.2867,122.4291,55785.0
2018-03-22 11:00:00,137.56,137.69,137.53,137.63,27408.0,122.4558,122.5716,122.4291,122.5181,27408.0
2018-03-22 11:05:00,137.68,137.69,137.57,137.61,22343.0,122.5626,122.5716,122.4647,122.5003,22343.0
2018-03-22 11:10:00,137.63,137.69,137.5,137.51,11220.0,122.5181,122.5716,122.4024,122.4113,11220.0
2018-03-22 11:15:00,137.5,137.62,137.45,137.56,7514.0,122.4024,122.5092,122.3579,122.4558,7514.0
2018-03-22 11:20:00,137.56,137.57,137.29,137.34,18203.0,122.4558,122.4647,122.2155,122.26,18203.0
2018-03-22 11:25:00,137.34,137.39,137.19,137.3,36211.0,122.26,122.3045,122.1265,122.2244,36211.0
2018-03-22 11:30:00,137.32,137.39,137.15,137.15,40093.0,122.2422,122.3045,122.0908,122.0908,40093.0
2018-03-22 11:35:00,137.11,137.15,137.02,137.04,37906.0,122.0552,122.0908,121.9751,121.9929,37906.0
2018-03-22 11:40:00,137.05,137.08,136.87,137.05,47246.0,122.0018,122.0285,121.8416,122.0018,47246.0
2018-03-22 11:45:00,137.03,137.17,136.93,137.13,26713.0,121.984,122.1086,121.895,122.073,26713.0
2018-03-22 11:50:00,137.13,137.28,137.07,137.26,20935.0,122.073,122.2066,122.0196,122.1888,20935.0
2018-03-22 11:55:00,137.29,137.32,137.08,137.09,27294.0,122.2155,122.2422,122.0285,122.0374,27294.0
2018-03-22 12:00:00,137.09,137.17,136.94,137.15,33544.0,122.0374,122.1086,121.9039,122.0908,33544.0
2018-03-22 12:05:00,137.19,137.29,137.15,137.21,20030.0,122.1265,122.2155,122.0908,122.1443,20030.0
2018-03-22 12:10:00,137.2,137.32,137.15,137.19,15127.0,122.1354,122.2422,122.0908,122.1265,15127.0
2018-03-22 12:15:00,137.15,137.66,137.1,137.52,58376.0,122.0908,122.5448,122.0463,122.4202,58376.0
2018-03-22 12:20:00,137.53,137.73,137.53,137.53,30286.0,122.4291,122.6072,122.4291,122.4291,30286.0
2018-03-22 12:25:00,137.54,137.95,137.53,137.92,63195.0,122.438,122.803,122.4291,122.7763,63195.0
2018-03-22 12:30:00,137.9,137.98,137.75,137.89,37612.0,122.7585,122.8297,122.625,122.7496,37612.0
2018-03-22 12:35:00,137.95,138.07,137.85,137.85,32286.0,122.803,122.9098,122.714,122.714,32286.0
2018-03-22 12:40:00,137.85,137.87,137.7,137.74,16135.0,122.714,122.7318,122.5805,122.6161,16135.0
2018-03-22 12:45:00,137.7,137.77,137.61,137.72,32054.0,122.5805,122.6428,122.5003,122.5983,32054.0
2018-03-22 12:50:00,137.71,137.94,137.7,137.78,21868.0,122.5894,122.7941,122.5805,122.6517,21868.0
2018-03-22 12:55:00,137.81,137.83,137.61,137.64,12626.0,122.6784,122.6962,122.5003,122.527,12626.0
2018-03-22 13:00:00,137.6,137.6,137.33,137.4,22557.0,122.4914,122.4914,122.2511,122.3134,22557.0
2018-03-22 13:05:00,137.4,137.51,137.33,137.47,17116.0,122.3134,122.4113,122.2511,122.3757,17116.0
2018-03-22 13:10:00,137.5,137.65,137.41,137.64,16592.0,122.4024,122.5359,122.3223,122.527,16592.0
2018-03-22 13:15:00,137.67,137.69,137.59,137.59,29652.0,122.5537,122.5716,122.4825,122.4825,29652.0
2018-03-22 13:20:00,137.59,137.98,137.54,137.98,53418.0,122.4825,122.8297,122.438,122.8297,53418.0
2018-03-22 13:25:00,137.99,138.17,137.9,138.17,28063.0,122.8386,122.9988,122.7585,122.9988,28063.0
2018-03-22 13:30:00,138.16,138.23,138.05,138.16,14754.0,122.9899,123.0523,122.892,122.9899,14754.0
2018-03-22 13:35:00,138.19,138.3,138.13,138.17,36305.0,123.0167,123.1146,122.9632,122.9988,36305.0
2018-03-22 13:40:00,138.14,138.24,138.12,138.21,15787.0,122.9721,123.0612,122.9543,123.0345,15787.0
2018-03-22 13:45:00,138.26,138.33,138.13,138.14,18682.0,123.079,123.1413,122.9632,122.9721,18682.0
2018-03-22 13:50:00,138.08,138.13,138.03,138.03,19065.0,122.9187,122.9632,122.8742,122.8742,19065.0
2018-03-22 13:55:00,138.02,138.12,137.97,138.11,30376.0,122.8653,122.9543,122.8208,122.9454,30376.0
2018-03-22 14:00:00,138.08,138.18,137.95,138.02,92531.0,122.9187,123.0077,122.803,122.8653,92531.0
2018-03-22 14:05:00,138.0,138.01,137.79,137.79,12488.0,122.8475,122.8564,122.6606,122.6606,12488.0
2018-03-22 14:10:00,137.75,137.89,137.69,137.88,13000.0,122.625,122.7496,122.5716,122.7407,13000.0
2018-03-22 14:15:00,137.86,137.89,137.8,137.81,5874.0,122.7229,122.7496,122.6695,122.6784,5874.0
2018-03-22 14:20:00,137.78,137.81,137.55,137.55,15603.0,122.6517,122.6784,122.4469,122.4469,15603.0
2018-03-22 14:25:00,137.54,137.59,137.38,137.39,39444.0,122.438,122.4825,122.2956,122.3045,39444.0
2018-03-22 14:30:00,137.38,137.4,137.23,137.36,22852.0,122.2956,122.3134,122.1621,122.2778,22852.0
2018-03-22 14:35:00,137.4,137.55,137.32,137.5,18204.0,122.3134,122.4469,122.2422,122.4024,18204.0
2018-03-22 14:40:00,137.55,137.56,137.42,137.47,9553.0,122.4469,122.4558,122.3312,122.3757,9553.0
2018-03-22 14:45:00,137.49,137.62,137.4,137.5,7061.0,122.3935,122.5092,122.3134,122.4024,7061.0
2018-03-22 14:50:00,137.52,137.54,137.4,137.4,47966.0,122.4202,122.438,122.3134,122.3134,47966.0
2018-03-22 14:55:00,137.34,137.36,137.06,137.14,22813.0,122.26,122.2778,122.0107,122.0819,22813.0
2018-03-22 15:00:00,137.09,137.4,137.09,137.29,48272.0,122.0374,122.3134,122.0374,122.2155,48272.0
2018-03-22 15:05:00,137.31,137.34,137.03,137.04,53127.0,122.2333,122.26,121.984,121.9929,53127.0
2018-03-22 15:10:00,137.04,137.11,136.93,136.96,43579.0,121.9929,122.0552,121.895,121.9217,43579.0
2018-03-22 15:15:00,136.97,136.97,136.65,136.72,54001.0,121.9306,121.9306,121.6457,121.7081,54001.0
2018-03-22 15:20:00,136.72,137.11,136.72,137.0,59778.0,121.7081,122.0552,121.7081,121.9573,59778.0
2018-03-22 15:25:00,137.0,137.04,136.75,136.75,24179.0,121.9573,121.9929,121.7348,121.7348,24179.0
2018-03-22 15:30:00,136.74,136.77,136.55,136.68,32717.0,121.7259,121.7526,121.5567,121.6725,32717.0
2018-03-22 15:35:00,136.66,136.66,136.45,136.47,57708.0,121.6546,121.6546,121.4677,121.4855,57708.0
2018-03-22 15:40:00,136.46,136.5,136.33,136.38,74248.0,121.4766,121.5122,121.3609,121.4054,74248.0
2018-03-22 15:45:00,136.36,136.37,135.85,136.09,129709.0,121.3876,121.3965,120.9336,121.1472,129709.0
2018-03-22 15:50:00,136.1,136.27,135.98,136.06,111800.0,121.1561,121.3075,121.0493,121.1205,111800.0
2018-03-22 15:55:00,136.02,136.16,135.9,135.94,162156.0,121.0849,121.2095,120.9781,121.0137,162156.0
2018-03-23 09:30:00,136.13,136.65,136.12,136.46,169131.0,121.1828,121.6457,121.1739,121.4766,169131.0
2018-03-23 09:35:00,136.44,136.47,136.17,136.17,91436.0,121.4588,121.4855,121.2184,121.2184,91436.0
2018-03-23 09:40:00,136.15,136.15,135.88,135.88,80918.0,121.2006,121.2006,120.9603,120.9603,80918.0
2018-03-23 09:45:00,135.89,135.92,135.68,135.8,63867.0,120.9692,120.9959,120.7823,120.8891,63867.0
2018-03-23 09:50:00,135.83,136.06,135.77,136.03,97497.0,120.9158,121.1205,120.8624,121.0938,97497.0
2018-03-23 09:55:00,136.09,136.18,135.94,136.0,46960.0,121.1472,121.2274,121.0137,121.0671,46960.0
2018-03-23 10:00:00,136.0,136.32,135.99,136.16,76415.0,121.0671,121.352,121.0582,121.2095,76415.0
2018-03-23 10:05:00,136.2,136.2,135.87,136.09,50910.0,121.2452,121.2452,120.9514,121.1472,50910.0
2018-03-23 10:10:00,136.07,136.3,135.97,136.02,75248.0,121.1294,121.3342,121.0404,121.0849,75248.0
2018-03-23 10:15:00,136.0,136.18,135.87,135.92,34870.0,121.0671,121.2274,120.9514,120.9959,34870.0
2018-03-23 10:20:00,135.89,135.96,135.75,135.84,27794.0,120.9692,121.0315,120.8446,120.9247,27794.0
2018-03-23 10:25:00,135.91,136.11,135.89,136.06,23637.0,120.987,121.165,120.9692,121.1205,23637.0
2018-03-23 10:30:00,136.12,136.27,136.01,136.27,52670.0,121.1739,121.3075,121.076,121.3075,52670.0
2018-03-23 10:35:00,136.24,136.26,136.04,136.04,33292.0,121.2808,121.2986,121.1027,121.1027,33292.0
2018-03-23 10:40:00,136.06,136.29,136.05,136.17,24267.0,121.1205,121.3253,121.1116,121.2184,24267.0
2018-03-23 10:45:00,136.18,136.35,136.12,136.13,35998.0,121.2274,121.3787,121.1739,121.1828,35998.0
2018-03-23 10:50:00,136.13,136.3,136.0,136.26,42902.0,121.1828,121.3342,121.0671,121.2986,42902.0
2018-03-23 10:55:00,136.26,136.35,136.19,136.33,23119.0,121.2986,121.3787,121.2363,121.3609,23119.0
2018-03-23 11:00:00,136.33,136.43,136.12,136.21,47619.0,121.3609,121.4499,121.1739,121.2541,47619.0
2018-03-23 11:05:00,136.2,136.21,136.04,136.05,32217.0,121.2452,121.2541,121.1027,121.1116,32217.0
2018-03-23 11:10:00,136.03,136.07,135.9,135.98,27324.0,121.0938,121.1294,120.9781,121.0493,27324.0
2018-03-23 11:15:00,135.99,136.05,135.92,136.01,31599.0,121.0582,121.1116,120.9959,121.076,31599.0
2018-03-23 11:20:00,136.0,136.05,135.85,135.93,28220.0,121.0671,121.1116,120.9336,121.0048,28220.0
2018-03-23 11:25:00,135.89,136.01,135.78,135.83,25767.0,120.9692,121.076,120.8713,120.9158,25767.0
2018-03-23 11:30:00,135.79,135.91,135.79,135.86,15785.0,120.8802,120.987,120.8802,120.9425,15785.0
2018-03-23 11:35:00,135.86,135.9,135.55,135.56,35764.0,120.9425,120.9781,120.6665,120.6754,35764.0
2018-03-23 11:40:00,135.56,135.61,135.38,135.42,70510.0,120.6754,120.7199,120.5152,120.5508,70510.0
2018-03-23 11:45:00,135.41,135.43,135.21,135.24,45555.0,120.5419,120.5597,120.3639,120.3906,45555.0
2018-03-23 11:50:00,135.24,135.27,135.04,135.18,69742.0,120.3906,120.4173,120.2125,120.3372,69742.0
2018-03-23 11:55:00,135.16,135.19,134.92,134.96,161739.0,120.3193,120.3461,120.1057,120.1413,161739.0
2018-03-23 12:00:00,134.96,135.32,134.95,135.28,40086.0,120.1413,120.4618,120.1324,120.4262,40086.0
2018-03-23 12:05:00,135.27,135.41,135.14,135.35,53826.0,120.4173,120.5419,120.3015,120.4885,53826.0
2018-03-23 12:10:00,135.34,135.38,135.15,135.3,169303.0,120.4796,120.5152,120.3104,120.444,169303.0
2018-03-23 12:15:00,135.28,135.35,135.1,135.11,148668.0,120.4262,120.4885,120.2659,120.2748,148668.0
2018-03-23 12:20:00,135.12,135.34,135.11,135.33,17041.0,120.2837,120.4796,120.2748,120.4707,17041.0
2018-03-23 12:25:00,135.35,135.61,135.35,135.57,28304.0,120.4885,120.7199,120.4885,120.6843,28304.0
2018-03-23 12:30:00,135.58,135.58,135.42,135.45,33732.0,120.6932,120.6932,120.5508,120.5775,33732.0
2018-03-23 12:35:00,135.43,135.45,135.21,135.22,26703.0,120.5597,120.5775,120.3639,120.3728,26703.0
2018-03-23 12:40:00,135.25,135.26,135.05,135.06,19754.0,120.3995,120.4084,120.2214,120.2303,19754.0
2018-03-23 12:45:00,135.06,135.28,135.04,135.19,16149.0,120.2303,120.4262,120.2125,120.3461,16149.0
2018-03-23 12:50:00,135.24,135.31,135.13,135.23,24444.0,120.3906,120.4529,120.2926,120.3817,24444.0
2018-03-23 12:55:00,135.22,135.22,135.07,135.12,13080.0,120.3728,120.3728,120.2392,120.2837,13080.0
2018-03-23 13:00:00,135.12,135.36,135.01,135.34,28974.0,120.2837,120.4974,120.1858,120.4796,28974.0
2018-03-23 13:05:00,135.31,135.53,135.29,135.52,15493.0,120.4529,120.6487,120.4351,120.6398,15493.0
2018-03-23 13:10:00,135.55,135.63,135.47,135.52,25264.0,120.6665,120.7377,120.5953,120.6398,25264.0
2018-03-23 13:15:00,135.53,135.55,135.43,135.53,14940.0,120.6487,120.6665,120.5597,120.6487,14940.0
2018-03-23 13:20:00,135.53,135.79,135.47,135.78,17595.0,120.6487,120.8802,120.5953,120.8713,17595.0
2018-03-23 13:25:00,135.81,135.81,135.57,135.71,25584.0,120.898,120.898,120.6843,120.809,25584.0
2018-03-23 13:30:00,135.77,135.9,135.6,135.7,38364.0,120.8624,120.9781,120.711,120.8001,38364.0
2018-03-23 13:35:00,135.68,135.71,135.5,135.52,33461.0,120.7823,120.809,120.622,120.6398,33461.0
2018-03-23 13:40:00,135.51,135.57,135.45,135.52,19634.0,120.6309,120.6843,120.5775,120.6398,19634.0
2018-03-23 13:45:00,135.52,135.77,135.51,135.76,31605.0,120.6398,120.8624,120.6309,120.8535,31605.0
2018-03-23 13:50:00,135.78,136.13,135.77,136.1,99829.0,120.8713,121.1828,120.8624,121.1561,99829.0
2018-03-23 13:55:00,136.09,136.09,135.97,135.98,95954.0,121.1472,121.1472,121.0404,121.0493,95954.0
2018-03-23 14:00:00,135.99,136.14,135.85,135.87,82126.0,121.0582,121.1917,120.9336,120.9514,82126.0
2018-03-23 14:05:00,135.89,135.91,135.7,135.75,97281.0,120.9692,120.987,120.8001,120.8446,97281.0
2018-03-23 14:10:00,135.74,135.74,135.47,135.47,50766.0,120.8357,120.8357,120.5953,120.5953,50766.0
2018-03-23 14:15:00,135.47,135.47,135.31,135.37,54895.0,120.5953,120.5953,120.4529,120.5063,54895.0
2018-03-23 14:20:00,135.35,135.43,135.21,135.36,44031.0,120.4885,120.5597,120.3639,120.4974,44031.0
2018-03-23 14:25:00,135.34,135.35,135.15,135.32,60121.0,120.4796,120.4885,120.3104,120.4618,60121.0
2018-03-23 14:30:00,135.3,135.37,135.15,135.22,34039.0,120.444,120.5063,120.3104,120.3728,34039.0
2018-03-23 14:35:00,135.22,135.26,135.06,135.21,32583.0,120.3728,120.4084,120.2303,120.3639,32583.0
2018-03-23 14:40:00,135.21,135.34,135.11,135.18,32743.0,120.3639,120.4796,120.2748,120.3372,32743.0
2018-03-23 14:45:00,135.16,135.16,134.76,134.77,72055.0,120.3193,120.3193,119.9633,119.9722,72055.0
2018-03-23 14:50:00,134.81,134.81,134.6,134.8,38545.0,120.0078,120.0078,119.8208,119.9989,38545.0
2018-03-23 14:55:00,134.77,134.77,134.12,134.17,159418.0,119.9722,119.9722,119.3935,119.4381,159418.0
2018-03-23 15:00:00,134.2,134.31,133.93,133.97,128434.0,119.4648,119.5627,119.2244,119.26,128434.0
2018-03-23 15:05:00,133.96,134.17,133.82,133.85,130653.0,119.2511,119.4381,119.1265,119.1532,130653.0
2018-03-23 15:10:00,133.84,134.24,133.78,134.13,119721.0,119.1443,119.5004,119.0909,119.4024,119721.0
2018-03-23 15:15:00,134.21,134.43,134.17,134.21,138353.0,119.4737,119.6695,119.4381,119.4737,138353.0
2018-03-23 15:20:00,134.22,134.26,133.86,133.86,71445.0,119.4826,119.5182,119.1621,119.1621,71445.0
2018-03-23 15:25:00,133.84,134.17,133.84,134.02,55052.0,119.1443,119.4381,119.1443,119.3045,55052.0
2018-03-23 15:30:00,134.01,134.01,133.77,133.84,106067.0,119.2956,119.2956,119.082,119.1443,106067.0
2018-03-23 15:35:00,133.87,133.88,133.55,133.79,212754.0,119.171,119.1799,118.8861,119.0998,212754.0
2018-03-23 15:40:00,133.79,133.91,133.51,133.61,138315.0,119.0998,119.2066,118.8505,118.9395,138315.0
2018-03-23 15:45:00,133.59,133.6,133.37,133.43,124304.0,118.9217,118.9306,118.7259,118.7793,124304.0
2018-03-23 15:50:00,133.4,133.42,133.02,133.07,144978.0,118.7526,118.7704,118.4143,118.4588,144978.0
2018-03-23 15:55:00,133.06,133.35,133.04,133.11,193372.0,118.4499,118.7081,118.4321,118.4944,193372.0
2018-03-26 09:30:00,135.09,135.42,135.01,135.3,263286.0,120.257,120.5508,120.1858,120.444,263286.0
2018-03-26 09:35:00,135.34,135.45,135.11,135.45,89714.0,120.4796,120.5775,120.2748,120.5775,89714.0
2018-03-26 09:40:00,135.45,135.6,135.35,135.35,70419.0,120.5775,120.711,120.4885,120.4885,70419.0
2018-03-26 09:45:00,135.34,135.47,135.26,135.32,49621.0,120.4796,120.5953,120.4084,120.4618,49621.0
2018-03-26 09:50:00,135.33,135.4,135.2,135.31,63909.0,120.4707,120.533,120.355,120.4529,63909.0
2018-03-26 09:55:00,135.38,135.45,135.32,135.32,426945.0,120.5152,120.5775,120.4618,120.4618,426945.0
2018-03-26 10:00:00,135.3,135.47,135.28,135.31,42546.0,120.444,120.5953,120.4262,120.4529,42546.0
2018-03-26 10:05:00,135.32,135.32,135.17,135.28,36281.0,120.4618,120.4618,120.3282,120.4262,36281.0
2018-03-26 10:10:00,135.28,135.28,135.13,135.15,78382.0,120.4262,120.4262,120.2926,120.3104,78382.0
2018-03-26 10:15:00,135.16,135.17,135.04,135.09,49628.0,120.3193,120.3282,120.2125,120.257,49628.0
2018-03-26 10:20:00,135.12,135.17,135.01,135.03,42691.0,120.2837,120.3282,120.1858,120.2036,42691.0
2018-03-26 10:25:00,135.02,135.03,134.73,134.77,73114.0,120.1947,120.2036,119.9366,119.9722,73114.0
2018-03-26 10:30:00,134.78,134.83,134.61,134.83,37261.0,119.9811,120.0256,119.8297,120.0256,37261.0
2018-03-26 10:35:00,134.83,134.89,134.76,134.82,62922.0,120.0256,120.079,119.9633,120.0167,62922.0
2018-03-26 10:40:00,134.8,134.85,134.57,134.64,44152.0,119.9989,120.0434,119.7941,119.8564,44152.0
2018-03-26 10:45:00,134.64,134.69,134.45,134.68,29586.0,119.8564,119.901,119.6873,119.8921,29586.0
2018-03-26 10:50:00,134.69,134.8,134.67,134.72,22551.0,119.901,119.9989,119.8831,119.9277,22551.0
2018-03-26 10:55:00,134.74,134.85,134.54,134.59,26257.0,119.9455,120.0434,119.7674,119.8119,26257.0
2018-03-26 11:00:00,134.58,134.69,134.48,134.64,23227.0,119.803,119.901,119.714,119.8564,23227.0
2018-03-26 11:05:00,134.65,134.65,134.19,134.22,54337.0,119.8653,119.8653,119.4559,119.4826,54337.0
2018-03-26 11:10:00,134.21,134.38,134.13,134.2,39112.0,119.4737,119.625,119.4024,119.4648,39112.0
2018-03-26 11:15:00,134.21,134.24,133.8,133.85,44986.0,119.4737,119.5004,119.1087,119.1532,44986.0
2018-03-26 11:20:00,133.82,134.28,133.76,134.27,50197.0,119.1265,119.536,119.0731,119.5271,50197.0
2018-03-26 11:25:00,134.28,134.31,134.12,134.15,25513.0,119.536,119.5627,119.3935,119.4202,25513.0
2018-03-26 11:30:00,134.11,134.37,134.0,134.27,24896.0,119.3846,119.6161,119.2867,119.5271,24896.0
2018-03-26 11:35:00,134.27,134.38,134.2,134.31,32198.0,119.5271,119.625,119.4648,119.5627,32198.0
2018-03-26 11:40:00,134.33,134.57,134.33,134.5,31572.0,119.5805,119.7941,119.5805,119.7318,31572.0
2018-03-26 11:45:00,134.49,134.51,134.37,134.39,22299.0,119.7229,119.7407,119.6161,119.6339,22299.0
2018-03-26 11:50:00,134.44,134.7,134.42,134.61,23063.0,119.6784,119.9099,119.6606,119.8297,23063.0
2018-03-26 11:55:00,134.63,134.65,134.43,134.52,34239.0,119.8475,119.8653,119.6695,119.7496,34239.0
2018-03-26 12:00:00,134.55,134.55,134.33,134.35,38670.0,119.7763,119.7763,119.5805,119.5983,38670.0
2018-03-26 12:05:00,134.36,134.65,134.35,134.65,18511.0,119.6072,119.8653,119.5983,119.8653,18511.0
2018-03-26 12:10:00,134.63,134.84,134.6,134.83,41599.0,119.8475,120.0345,119.8208,120.0256,41599.0
2018-03-26 12:15:00,134.83,134.84,134.73,134.74,8566.0,120.0256,120.0345,119.9366,119.9455,8566.0
2018-03-26 12:20:00,134.78,134.94,134.78,134.86,14628.0,119.9811,120.1235,119.9811,120.0523,14628.0
2018-03-26 12:25:00,134.86,135.05,134.86,134.87,16457.0,120.0523,120.2214,120.0523,120.0612,16457.0
2018-03-26 12:30:00,134.89,134.99,134.86,134.98,39302.0,120.079,120.168,120.0523,120.1591,39302.0
2018-03-26 12:35:00,134.96,135.15,134.93,134.93,39653.0,120.1413,120.3104,120.1146,120.1146,39653.0
2018-03-26 12:40:00,134.91,134.94,134.84,134.89,14067.0,120.0968,120.1235,120.0345,120.079,14067.0
2018-03-26 12:45:00,134.89,134.91,134.65,134.68,26490.0,120.079,120.0968,119.8653,119.8921,26490.0
2018-03-26 12:50:00,134.69,134.77,134.62,134.64,22334.0,119.901,119.9722,119.8386,119.8564,22334.0
2018-03-26 12:55:00,134.65,134.76,134.58,134.72,17385.0,119.8653,119.9633,119.803,119.9277,17385.0
2018-03-26 13:00:00,134.68,134.94,134.64,134.86,38062.0,119.8921,120.1235,119.8564,120.0523,38062.0
2018-03-26 13:05:00,134.84,134.98,134.79,134.87,15138.0,120.0345,120.1591,119.99,120.0612,15138.0
2018-03-26 13:10:00,134.89,135.11,134.88,135.09,26054.0,120.079,120.2748,120.0701,120.257,26054.0
2018-03-26 13:15:00,135.11,135.25,135.11,135.17,62864.0,120.2748,120.3995,120.2748,120.3282,62864.0
2018-03-26 13:20:00,135.18,135.22,135.02,135.03,17803.0,120.3372,120.3728,120.1947,120.2036,17803.0
2018-03-26 13:25:00,135.06,135.06,134.92,134.95,18632.0,120.2303,120.2303,120.1057,120.1324,18632.0
2018-03-26 13:30:00,134.96,134.98,134.76,134.78,18694.0,120.1413,120.1591,119.9633,119.9811,18694.0
2018-03-26 13:35:00,134.78,135.01,134.77,134.97,27280.0,119.9811,120.1858,119.9722,120.1502,27280.0
2018-03-26 13:40:00,135.05,135.14,134.91,134.92,10063.0,120.2214,120.3015,120.0968,120.1057,10063.0
2018-03-26 13:45:00,134.92,135.07,134.92,135.06,20513.0,120.1057,120.2392,120.1057,120.2303,20513.0
2018-03-26 13:50:00,135.06,135.09,134.84,134.88,19570.0,120.2303,120.257,120.0345,120.0701,19570.0
2018-03-26 13:55:00,134.86,135.02,134.81,135.02,14491.0,120.0523,120.1947,120.0078,120.1947,14491.0
2018-03-26 14:00:00,135.02,135.22,134.99,135.21,28949.0,120.1947,120.3728,120.168,120.3639,28949.0
2018-03-26 14:05:00,135.22,135.36,135.13,135.32,23144.0,120.3728,120.4974,120.2926,120.4618,23144.0
2018-03-26 14:10:00,135.3,135.54,135.3,135.42,44150.0,120.444,120.6576,120.444,120.5508,44150.0
2018-03-26 14:15:00,135.42,135.64,135.42,135.63,13841.0,120.5508,120.7466,120.5508,120.7377,13841.0
2018-03-26 14:20:00,135.62,135.76,135.52,135.53,33465.0,120.7288,120.8535,120.6398,120.6487,33465.0
2018-03-26 14:25:00,135.57,135.77,135.51,135.72,46836.0,120.6843,120.8624,120.6309,120.8179,46836.0
2018-03-26 14:30:00,135.75,135.85,135.69,135.73,54584.0,120.8446,120.9336,120.7912,120.8268,54584.0
2018-03-26 14:35:00,135.73,135.83,135.68,135.72,34275.0,120.8268,120.9158,120.7823,120.8179,34275.0
2018-03-26 14:40:00,135.74,135.86,135.74,135.77,26505.0,120.8357,120.9425,120.8357,120.8624,26505.0
2018-03-26 14:45:00,135.8,135.84,135.62,135.64,24321.0,120.8891,120.9247,120.7288,120.7466,24321.0
2018-03-26 14:50:00,135.68,136.0,135.68,136.0,59298.0,120.7823,121.0671,120.7823,121.0671,59298.0
2018-03-26 14:55:00,136.02,136.02,135.75,135.76,49259.0,121.0849,121.0849,120.8446,120.8535,49259.0
2018-03-26 15:00:00,135.78,136.01,135.76,135.96,80653.0,120.8713,121.076,120.8535,121.0315,80653.0
2018-03-26 15:05:00,135.96,136.1,135.93,136.1,27449.0,121.0315,121.1561,121.0048,121.1561,27449.0
2018-03-26 15:10:00,136.13,136.18,136.04,136.15,38929.0,121.1828,121.2274,121.1027,121.2006,38929.0
2018-03-26 15:15:00,136.12,136.28,136.1,136.26,41013.0,121.1739,121.3164,121.1561,121.2986,41013.0
2018-03-26 15:20:00,136.25,136.31,136.17,136.19,23791.0,121.2897,121.3431,121.2184,121.2363,23791.0
2018-03-26 15:25:00,136.2,136.32,136.16,136.31,32025.0,121.2452,121.352,121.2095,121.3431,32025.0
2018-03-26 15:30:00,136.32,136.46,136.26,136.44,38583.0,121.352,121.4766,121.2986,121.4588,38583.0
2018-03-26 15:35:00,136.43,136.43,136.22,136.36,56695.0,121.4499,121.4499,121.263,121.3876,56695.0
2018-03-26 15:40:00,136.37,136.52,136.31,136.51,34065.0,121.3965,121.53,121.3431,121.5211,34065.0
2018-03-26 15:45:00,136.52,136.72,136.5,136.72,57905.0,121.53,121.7081,121.5122,121.7081,57905.0
2018-03-26 15:50:00,136.71,136.72,136.53,136.65,42736.0,121.6992,121.7081,121.5389,121.6457,42736.0
2018-03-26 15:55:00,136.65,136.73,136.55,136.6,98935.0,121.6457,121.717,121.5567,121.6012,98935.0
2018-03-27 09:30:00,137.18,137.19,136.73,136.73,254342.0,122.1176,122.1265,121.717,121.717,254342.0
2018-03-27 09:35:00,136.78,136.85,136.69,136.78,65922.0,121.7615,121.8238,121.6814,121.7615,65922.0
2018-03-27 09:40:00,136.77,136.82,136.61,136.63,78419.0,121.7526,121.7971,121.6101,121.6279,78419.0
2018-03-27 09:45:00,136.62,136.63,136.36,136.39,68781.0,121.619,121.6279,121.3876,121.4143,68781.0
2018-03-27 09:50:00,136.4,136.55,136.39,136.51,54051.0,121.4232,121.5567,121.4143,121.5211,54051.0
2018-03-27 09:55:00,136.51,136.8,136.51,136.8,56374.0,121.5211,121.7793,121.5211,121.7793,56374.0
2018-03-27 10:00:00,136.77,136.89,136.66,136.89,51959.0,121.7526,121.8594,121.6546,121.8594,51959.0
2018-03-27 10:05:00,136.92,137.01,136.61,136.81,102836.0,121.8861,121.9662,121.6101,121.7882,102836.0
2018-03-27 10:10:00,136.77,136.77,136.36,136.44,56133.0,121.7526,121.7526,121.3876,121.4588,56133.0
2018-03-27 10:15:00,136.42,136.51,136.29,136.44,51330.0,121.441,121.5211,121.3253,121.4588,51330.0
2018-03-27 10:20:00,136.44,136.55,136.35,136.43,29186.0,121.4588,121.5567,121.3787,121.4499,29186.0
2018-03-27 10:25:00,136.43,136.62,136.4,136.57,21082.0,121.4499,121.619,121.4232,121.5745,21082.0
2018-03-27 10:30:00,136.54,136.55,136.23,136.33,28809.0,121.5478,121.5567,121.2719,121.3609,28809.0
2018-03-27 10:35:00,136.33,136.51,136.29,136.48,14334.0,121.3609,121.5211,121.3253,121.4944,14334.0
2018-03-27 10:40:00,136.47,136.79,136.41,136.77,12554.0,121.4855,121.7704,121.4321,121.7526,12554.0
2018-03-27 10:45:00,136.79,136.79,136.61,136.65,16790.0,121.7704,121.7704,121.6101,121.6457,16790.0
2018-03-27 10:50:00,136.68,136.74,136.53,136.59,11458.0,121.6725,121.7259,121.5389,121.5923,11458.0
2018-03-27 10:55:00,136.57,136.75,136.48,136.54,14449.0,121.5745,121.7348,121.4944,121.5478,14449.0
2018-03-27 11:00:00,136.51,136.55,136.36,136.39,27627.0,121.5211,121.5567,121.3876,121.4143,27627.0
2018-03-27 11:05:00,136.42,136.57,136.31,136.56,40428.0,121.441,121.5745,121.3431,121.5656,40428.0
2018-03-27 11:10:00,136.54,136.6,136.41,136.51,23315.0,121.5478,121.6012,121.4321,121.5211,23315.0
2018-03-27 11:15:00,136.52,136.62,136.44,136.55,9104.0,121.53,121.619,121.4588,121.5567,9104.0
2018-03-27 11:20:00,136.52,136.57,136.41,136.55,23792.0,121.53,121.5745,121.4321,121.5567,23792.0
2018-03-27 11:25:00,136.58,136.6,136.46,136.56,56687.0,121.5834,121.6012,121.4766,121.5656,56687.0
2018-03-27 11:30:00,136.61,136.83,136.61,136.81,17012.0,121.6101,121.806,121.6101,121.7882,17012.0
2018-03-27 11:35:00,136.79,136.9,136.7,136.88,70592.0,121.7704,121.8683,121.6903,121.8505,70592.0
2018-03-27 11:40:00,136.87,137.13,136.87,137.11,18317.0,121.8416,122.073,121.8416,122.0552,18317.0
2018-03-27 11:45:00,137.13,137.3,137.05,137.25,21554.0,122.073,122.2244,122.0018,122.1799,21554.0
2018-03-27 11:50:00,137.25,137.29,137.16,137.22,13936.0,122.1799,122.2155,122.0997,122.1532,13936.0
2018-03-27 11:55:00,137.24,137.25,137.1,137.22,22745.0,122.171,122.1799,122.0463,122.1532,22745.0
2018-03-27 12:00:00,137.2,137.31,137.14,137.31,27257.0,122.1354,122.2333,122.0819,122.2333,27257.0
2018-03-27 12:05:00,137.29,137.31,137.06,137.08,5947.0,122.2155,122.2333,122.0107,122.0285,5947.0
2018-03-27 12:10:00,137.08,137.16,137.06,137.13,45583.0,122.0285,122.0997,122.0107,122.073,45583.0
2018-03-27 12:15:00,137.14,137.17,137.05,137.13,9970.0,122.0819,122.1086,122.0018,122.073,9970.0
2018-03-27 12:20:00,137.16,137.16,137.01,137.07,28126.0,122.0997,122.0997,121.9662,122.0196,28126.0
2018-03-27 12:25:00,137.0,137.0,136.82,136.87,13909.0,121.9573,121.9573,121.7971,121.8416,13909.0
2018-03-27 12:30:00,136.84,136.87,136.6,136.66,33734.0,121.8149,121.8416,121.6012,121.6546,33734.0
2018-03-27 12:35:00,136.7,136.81,136.66,136.7,12220.0,121.6903,121.7882,121.6546,121.6903,12220.0
2018-03-27 12:40:00,136.75,136.93,136.66,136.85,30952.0,121.7348,121.895,121.6546,121.8238,30952.0
2018-03-27 12:45:00,136.82,136.96,136.77,136.87,12315.0,121.7971,121.9217,121.7526,121.8416,12315.0
2018-03-27 12:50:00,136.87,136.87,136.66,136.8,9320.0,121.8416,121.8416,121.6546,121.7793,9320.0
2018-03-27 12:55:00,136.81,136.96,136.77,136.87,33884.0,121.7882,121.9217,121.7526,121.8416,33884.0
2018-03-27 13:00:00,136.93,137.05,136.92,136.93,19988.0,121.895,122.0018,121.8861,121.895,19988.0
2018-03-27 13:05:00,137.0,137.07,136.97,136.99,8371.0,121.9573,122.0196,121.9306,121.9484,8371.0
2018-03-27 13:10:00,137.02,137.15,136.89,137.11,30029.0,121.9751,122.0908,121.8594,122.0552,30029.0
2018-03-27 13:15:00,137.18,137.19,137.01,137.01,6217.0,122.1176,122.1265,121.9662,121.9662,6217.0
2018-03-27 13:20:00,137.02,137.03,136.8,136.8,7741.0,121.9751,121.984,121.7793,121.7793,7741.0
2018-03-27 13:25:00,136.87,136.89,136.75,136.75,13944.0,121.8416,121.8594,121.7348,121.7348,13944.0
2018-03-27 13:30:00,136.73,136.84,136.66,136.72,30064.0,121.717,121.8149,121.6546,121.7081,30064.0
2018-03-27 13:35:00,136.68,136.69,136.47,136.52,14379.0,121.6725,121.6814,121.4855,121.53,14379.0
2018-03-27 13:40:00,136.47,136.63,136.44,136.62,11525.0,121.4855,121.6279,121.4588,121.619,11525.0
2018-03-27 13:45:00,136.64,136.64,136.32,136.32,13693.0,121.6368,121.6368,121.352,121.352,13693.0
2018-03-27 13:50:00,136.31,136.31,136.04,136.13,27779.0,121.3431,121.3431,121.1027,121.1828,27779.0
2018-03-27 13:55:00,136.19,136.4,136.07,136.36,37549.0,121.2363,121.4232,121.1294,121.3876,37549.0
2018-03-27 14:00:00,136.35,136.35,135.95,136.05,20745.0,121.3787,121.3787,121.0226,121.1116,20745.0
2018-03-27 14:05:00,136.1,136.17,136.02,136.06,15419.0,121.1561,121.2184,121.0849,121.1205,15419.0
2018-03-27 14:10:00,136.04,136.36,136.02,136.31,33655.0,121.1027,121.3876,121.0849,121.3431,33655.0
2018-03-27 14:15:00,136.3,136.46,136.3,136.46,6353.0,121.3342,121.4766,121.3342,121.4766,6353.0
2018-03-27 14:20:00,136.42,136.46,136.19,136.25,15335.0,121.441,121.4766,121.2363,121.2897,15335.0
2018-03-27 14:25:00,136.19,136.19,135.88,135.89,49973.0,121.2363,121.2363,120.9603,120.9692,49973.0
2018-03-27 14:30:00,135.87,136.05,135.8,136.0,33377.0,120.9514,121.1116,120.8891,121.0671,33377.0
2018-03-27 14:35:00,135.98,136.19,135.96,136.15,35361.0,121.0493,121.2363,121.0315,121.2006,35361.0
2018-03-27 14:40:00,136.16,136.28,136.16,136.17,17488.0,121.2095,121.3164,121.2095,121.2184,17488.0
2018-03-27 14:45:00,136.1,136.1,135.71,135.72,30046.0,121.1561,121.1561,120.809,120.8179,30046.0
2018-03-27 14:50:00,135.81,135.84,135.71,135.71,30629.0,120.898,120.9247,120.809,120.809,30629.0
2018-03-27 14:55:00,135.7,135.77,135.43,135.43,34673.0,120.8001,120.8624,120.5597,120.5597,34673.0
2018-03-27 15:00:00,135.45,135.5,135.05,135.1,80863.0,120.5775,120.622,120.2214,120.2659,80863.0
2018-03-27 15:05:00,135.11,135.14,134.55,134.93,107857.0,120.2748,120.3015,119.7763,120.1146,107857.0
2018-03-27 15:10:00,135.02,135.06,134.75,134.82,37445.0,120.1947,120.2303,119.9544,120.0167,37445.0
2018-03-27 15:15:00,134.91,135.21,134.91,134.97,44938.0,120.0968,120.3639,120.0968,120.1502,44938.0
2018-03-27 15:20:00,134.92,134.99,134.75,134.82,33249.0,120.1057,120.168,119.9544,120.0167,33249.0
2018-03-27 15:25:00,134.76,134.81,134.3,134.35,55214.0,119.9633,120.0078,119.5538,119.5983,55214.0
2018-03-27 15:30:00,134.34,134.39,133.58,133.96,86704.0,119.5894,119.6339,118.9128,119.2511,86704.0
2018-03-27 15:35:00,133.97,134.34,133.97,134.22,90476.0,119.26,119.5894,119.26,119.4826,90476.0
2018-03-27 15:40:00,134.26,134.26,133.75,133.75,52022.0,119.5182,119.5182,119.0642,119.0642,52022.0
2018-03-27 15:45:00,133.73,133.86,133.43,133.65,103285.0,119.0464,119.1621,118.7793,118.9751,103285.0
2018-03-27 15:50:00,133.64,134.28,133.57,133.97,66739.0,118.9662,119.536,118.9039,119.26,66739.0
2018-03-27 15:55:00,133.93,134.34,133.79,134.2,104787.0,119.2244,119.5894,119.0998,119.4648,104787.0
2018-03-28 09:30:00,134.36,134.69,134.26,134.43,84925.0,119.6072,119.901,119.5182,119.6695,84925.0
2018-03-28 09:35:00,134.5,134.62,133.83,133.83,49437.0,119.7318,119.8386,119.1354,119.1354,49437.0
2018-03-28 09:40:00,133.81,134.0,133.71,133.96,40273.0,119.1176,119.2867,119.0286,119.2511,40273.0
2018-03-28 09:45:00,133.86,134.42,133.74,134.39,40411.0,119.1621,119.6606,119.0553,119.6339,40411.0
2018-03-28 09:50:00,134.41,134.6,134.15,134.51,24735.0,119.6517,119.8208,119.4202,119.7407,24735.0
2018-03-28 09:55:00,134.5,134.58,134.26,134.58,12730.0,119.7318,119.803,119.5182,119.803,12730.0
2018-03-28 10:00:00,134.55,134.86,134.43,134.79,40260.0,119.7763,120.0523,119.6695,119.99,40260.0
2018-03-28 10:05:00,134.75,134.91,134.57,134.74,98500.0,119.9544,120.0968,119.7941,119.9455,98500.0
2018-03-28 10:10:00,134.7,134.7,134.19,134.25,68500.0,119.9099,119.9099,119.4559,119.5093,68500.0
2018-03-28 10:15:00,134.24,134.35,134.01,134.12,74739.0,119.5004,119.5983,119.2956,119.3935,74739.0
2018-03-28 10:20:00,134.2,134.3,133.97,134.0,73886.0,119.4648,119.5538,119.26,119.2867,73886.0
2018-03-28 10:25:00,133.99,134.21,133.97,134.18,37587.0,119.2778,119.4737,119.26,119.447,37587.0
2018-03-28 10:30:00,134.28,134.43,134.04,134.05,40307.0,119.536,119.6695,119.3223,119.3312,40307.0
2018-03-28 10:35:00,133.99,134.03,133.84,133.96,23311.0,119.2778,119.3134,119.1443,119.2511,23311.0
2018-03-28 10:40:00,133.92,133.92,133.53,133.75,45551.0,119.2155,119.2155,118.8683,119.0642,45551.0
2018-03-28 10:45:00,133.72,133.74,133.23,133.44,72056.0,119.0375,119.0553,118.6013,118.7882,72056.0
2018-03-28 10:50:00,133.41,133.79,133.23,133.76,46664.0,118.7615,119.0998,118.6013,119.0731,46664.0
2018-03-28 10:55:00,133.72,133.85,133.61,133.7,65827.0,119.0375,119.1532,118.9395,119.0197,65827.0
2018-03-28 11:00:00,133.79,134.12,133.79,133.84,48876.0,119.0998,119.3935,119.0998,119.1443,48876.0
2018-03-28 11:05:00,133.87,134.22,133.87,134.17,136559.0,119.171,119.4826,119.171,119.4381,136559.0
2018-03-28 11:10:00,134.19,134.28,133.86,133.9,33848.0,119.4559,119.536,119.1621,119.1977,33848.0
2018-03-28 11:15:00,133.87,134.07,133.69,133.95,98555.0,119.171,119.349,119.0108,119.2422,98555.0
2018-03-28 11:20:00,133.95,133.96,133.57,133.7,1087015.0,119.2422,119.2511,118.9039,119.0197,1087015.0
2018-03-28 11:25:00,133.69,133.92,133.62,133.67,61502.0,119.0108,119.2155,118.9484,118.993,61502.0
2018-03-28 11:30:00,133.66,133.75,133.4,133.71,87690.0,118.984,119.0642,118.7526,119.0286,87690.0
2018-03-28 11:35:00,133.75,134.05,133.73,133.87,32294.0,119.0642,119.3312,119.0464,119.171,32294.0
2018-03-28 11:40:00,133.95,134.28,133.87,134.22,24976.0,119.2422,119.536,119.171,119.4826,24976.0
2018-03-28 11:45:00,134.28,134.29,134.03,134.16,29541.0,119.536,119.5449,119.3134,119.4291,29541.0
2018-03-28 11:50:00,134.2,134.2,133.92,133.92,21078.0,119.4648,119.4648,119.2155,119.2155,21078.0
2018-03-28 11:55:00,134.02,134.39,133.98,134.06,56987.0,119.3045,119.6339,119.2689,119.3401,56987.0
2018-03-28 12:00:00,134.09,134.28,133.96,133.99,36689.0,119.3668,119.536,119.2511,119.2778,36689.0
2018-03-28 12:05:00,133.98,134.27,133.98,134.2,25404.0,119.2689,119.5271,119.2689,119.4648,25404.0
2018-03-28 12:10:00,134.28,134.78,134.28,134.78,77221.0,119.536,119.9811,119.536,119.9811,77221.0
2018-03-28 12:15:00,134.77,135.08,134.59,135.08,67496.0,119.9722,120.2481,119.8119,120.2481,67496.0
2018-03-28 12:20:00,135.07,135.19,134.83,134.91,20891.0,120.2392,120.3461,120.0256,120.0968,20891.0
2018-03-28 12:25:00,134.93,135.02,134.52,134.53,18987.0,120.1146,120.1947,119.7496,119.7585,18987.0
2018-03-28 12:30:00,134.54,134.66,134.38,134.4,49016.0,119.7674,119.8742,119.625,119.6428,49016.0
2018-03-28 12:35:00,134.4,134.65,134.4,134.55,32615.0,119.6428,119.8653,119.6428,119.7763,32615.0
2018-03-28 12:40:00,134.62,134.89,134.6,134.72,59807.0,119.8386,120.079,119.8208,119.9277,59807.0
2018-03-28 12:45:00,134.7,134.82,134.38,134.46,73331.0,119.9099,120.0167,119.625,119.6962,73331.0
2018-03-28 12:50:00,134.47,134.51,134.37,134.45,9910.0,119.7051,119.7407,119.6161,119.6873,9910.0
2018-03-28 12:55:00,134.33,134.33,134.04,134.04,44437.0,119.5805,119.5805,119.3223,119.3223,44437.0
2018-03-28 13:00:00,134.03,134.03,133.76,133.94,41430.0,119.3134,119.3134,119.0731,119.2333,41430.0
2018-03-28 13:05:00,133.96,134.28,133.96,134.28,113641.0,119.2511,119.536,119.2511,119.536,113641.0
2018-03-28 13:10:00,134.28,134.29,134.03,134.2,32390.0,119.536,119.5449,119.3134,119.4648,32390.0
2018-03-28 13:15:00,134.23,134.23,133.91,133.91,12037.0,119.4915,119.4915,119.2066,119.2066,12037.0
2018-03-28 13:20:00,134.15,134.52,134.15,134.43,28881.0,119.4202,119.7496,119.4202,119.6695,28881.0
2018-03-28 13:25:00,134.47,134.51,134.28,134.4,27842.0,119.7051,119.7407,119.536,119.6428,27842.0
2018-03-28 13:30:00,134.47,134.47,134.1,134.21,13760.0,119.7051,119.7051,119.3757,119.4737,13760.0
2018-03-28 13:35:00,134.22,134.4,134.16,134.38,11577.0,119.4826,119.6428,119.4291,119.625,11577.0
2018-03-28 13:40:00,134.32,134.43,134.18,134.35,52587.0,119.5716,119.6695,119.447,119.5983,52587.0
2018-03-28 13:45:00,134.37,134.81,134.37,134.71,17465.0,119.6161,120.0078,119.6161,119.9188,17465.0
2018-03-28 13:50:00,134.7,134.7,134.45,134.51,18893.0,119.9099,119.9099,119.6873,119.7407,18893.0
2018-03-28 13:55:00,134.54,134.6,134.44,134.49,12993.0,119.7674,119.8208,119.6784,119.7229,12993.0
2018-03-28 14:00:00,134.61,134.65,134.17,134.27,25452.0,119.8297,119.8653,119.4381,119.5271,25452.0
2018-03-28 14:05:00,134.27,134.28,134.11,134.19,40918.0,119.5271,119.536,119.3846,119.4559,40918.0
2018-03-28 14:10:00,134.2,134.23,133.99,134.19,24829.0,119.4648,119.4915,119.2778,119.4559,24829.0
2018-03-28 14:15:00,134.17,134.46,134.17,134.37,27375.0,119.4381,119.6962,119.4381,119.6161,27375.0
2018-03-28 14:20:00,134.45,134.61,134.37,134.38,12474.0,119.6873,119.8297,119.6161,119.625,12474.0
2018-03-28 14:25:00,134.34,134.48,134.14,134.15,25285.0,119.5894,119.714,119.4113,119.4202,25285.0
2018-03-28 14:30:00,134.06,134.22,134.05,134.22,21095.0,119.3401,119.4826,119.3312,119.4826,21095.0
2018-03-28 14:35:00,134.23,134.53,134.09,134.53,15797.0,119.4915,119.7585,119.3668,119.7585,15797.0
2018-03-28 14:40:00,134.54,134.7,134.27,134.28,23217.0,119.7674,119.9099,119.5271,119.536,23217.0
2018-03-28 14:45:00,134.25,134.31,134.15,134.25,9435.0,119.5093,119.5627,119.4202,119.5093,9435.0
2018-03-28 14:50:00,134.29,134.41,134.24,134.28,14137.0,119.5449,119.6517,119.5004,119.536,14137.0
2018-03-28 14:55:00,134.28,134.3,134.07,134.09,23359.0,119.536,119.5538,119.349,119.3668,23359.0
2018-03-28 15:00:00,134.06,134.17,133.67,133.67,61816.0,119.3401,119.4381,118.993,118.993,61816.0
2018-03-28 15:05:00,133.71,133.84,133.47,133.48,117149.0,119.0286,119.1443,118.8149,118.8238,117149.0
2018-03-28 15:10:00,133.49,133.87,133.49,133.87,23194.0,118.8327,119.171,118.8327,119.171,23194.0
2018-03-28 15:15:00,133.88,134.04,133.75,133.93,37534.0,119.1799,119.3223,119.0642,119.2244,37534.0
2018-03-28 15:20:00,133.92,134.17,133.69,134.1,43710.0,119.2155,119.4381,119.0108,119.3757,43710.0
2018-03-28 15:25:00,134.04,134.12,133.85,134.12,27601.0,119.3223,119.3935,119.1532,119.3935,27601.0
2018-03-28 15:30:00,134.13,134.28,133.94,133.97,48465.0,119.4024,119.536,119.2333,119.26,48465.0
2018-03-28 15:35:00,133.97,134.51,133.97,134.44,80276.0,119.26,119.7407,119.26,119.6784,80276.0
2018-03-28 15:40:00,134.44,134.48,134.06,134.07,49081.0,119.6784,119.714,119.3401,119.349,49081.0
2018-03-28 15:45:00,134.06,134.26,134.06,134.24,38264.0,119.3401,119.5182,119.3401,119.5004,38264.0
2018-03-28 15:50:00,134.27,134.3,134.08,134.1,41876.0,119.5271,119.5538,119.3579,119.3757,41876.0
2018-03-28 15:55:00,134.12,134.13,133.84,133.87,56910.0,119.3935,119.4024,119.1443,119.171,56910.0
2018-03-29 09:30:00,134.49,134.85,134.49,134.73,58708.0,119.7229,120.0434,119.7229,119.9366,58708.0
2018-03-29 09:35:00,134.74,134.79,134.62,134.71,16931.0,119.9455,119.99,119.8386,119.9188,16931.0
2018-03-29 09:40:00,134.7,134.7,134.46,134.57,12645.0,119.9099,119.9099,119.6962,119.7941,12645.0
2018-03-29 09:45:00,134.55,134.55,134.32,134.35,13440.0,119.7763,119.7763,119.5716,119.5983,13440.0
2018-03-29 09:50:00,134.3,134.37,134.23,134.35,16997.0,119.5538,119.6161,119.4915,119.5983,16997.0
2018-03-29 09:55:00,134.37,134.45,134.16,134.22,24725.0,119.6161,119.6873,119.4291,119.4826,24725.0
2018-03-29 10:00:00,134.3,134.46,134.22,134.35,50961.0,119.5538,119.6962,119.4826,119.5983,50961.0
2018-03-29 10:05:00,134.36,134.45,134.2,134.21,12079.0,119.6072,119.6873,119.4648,119.4737,12079.0
2018-03-29 10:10:00,134.23,134.55,134.23,134.52,21164.0,119.4915,119.7763,119.4915,119.7496,21164.0
2018-03-29 10:15:00,134.47,134.55,134.38,134.5,23378.0,119.7051,119.7763,119.625,119.7318,23378.0
2018-03-29 10:20:00,134.5,134.65,134.41,134.65,18201.0,119.7318,119.8653,119.6517,119.8653,18201.0
2018-03-29 10:25:00,134.65,134.7,134.54,134.56,25834.0,119.8653,119.9099,119.7674,119.7852,25834.0
2018-03-29 10:30:00,134.59,134.75,134.49,134.71,25614.0,119.8119,119.9544,119.7229,119.9188,25614.0
2018-03-29 10:35:00,134.69,134.75,134.65,134.74,18440.0,119.901,119.9544,119.8653,119.9455,18440.0
2018-03-29 10:40:00,134.76,134.96,134.71,134.92,46455.0,119.9633,120.1413,119.9188,120.1057,46455.0
2018-03-29 10:45:00,134.91,135.06,134.91,135.0,23432.0,120.0968,120.2303,120.0968,120.1769,23432.0
2018-03-29 10:50:00,134.99,135.23,134.95,135.19,25103.0,120.168,120.3817,120.1324,120.3461,25103.0
2018-03-29 10:55:00,135.17,135.39,135.09,135.38,20952.0,120.3282,120.5241,120.257,120.5152,20952.0
2018-03-29 11:00:00,135.37,135.49,135.37,135.49,27366.0,120.5063,120.6131,120.5063,120.6131,27366.0
2018-03-29 11:05:00,135.5,135.72,135.43,135.67,25822.0,120.622,120.8179,120.5597,120.7733,25822.0
2018-03-29 11:10:00,135.64,135.68,135.36,135.43,25270.0,120.7466,120.7823,120.4974,120.5597,25270.0
2018-03-29 11:15:00,135.49,135.49,135.26,135.3,20850.0,120.6131,120.6131,120.4084,120.444,20850.0
2018-03-29 11:20:00,135.28,135.31,135.16,135.17,11024.0,120.4262,120.4529,120.3193,120.3282,11024.0
2018-03-29 11:25:00,135.19,135.4,135.19,135.27,7665.0,120.3461,120.533,120.3461,120.4173,7665.0
2018-03-29 11:30:00,135.29,135.29,135.07,135.2,20799.0,120.4351,120.4351,120.2392,120.355,20799.0
2018-03-29 11:35:00,135.17,135.2,135.07,135.13,27353.0,120.3282,120.355,120.2392,120.2926,27353.0
2018-03-29 11:40:00,135.13,135.3,135.11,135.27,14346.0,120.2926,120.444,120.2748,120.4173,14346.0
2018-03-29 11:45:00,135.25,135.41,135.16,135.37,29580.0,120.3995,120.5419,120.3193,120.5063,29580.0
2018-03-29 11:50:00,135.39,135.45,135.31,135.33,9072.0,120.5241,120.5775,120.4529,120.4707,9072.0
2018-03-29 11:55:00,135.38,135.46,135.37,135.44,20606.0,120.5152,120.5864,120.5063,120.5686,20606.0
2018-03-29 12:00:00,135.46,135.5,135.1,135.15,7721.0,120.5864,120.622,120.2659,120.3104,7721.0
2018-03-29 12:05:00,135.15,135.24,135.06,135.09,8294.0,120.3104,120.3906,120.2303,120.257,8294.0
2018-03-29 12:10:00,135.1,135.2,135.04,135.13,25168.0,120.2659,120.355,120.2125,120.2926,25168.0
2018-03-29 12:15:00,135.12,135.29,135.07,135.24,7294.0,120.2837,120.4351,120.2392,120.3906,7294.0
2018-03-29 12:20:00,135.29,135.29,135.16,135.2,8384.0,120.4351,120.4351,120.3193,120.355,8384.0
2018-03-29 12:25:00,135.24,135.41,135.21,135.41,14884.0,120.3906,120.5419,120.3639,120.5419,14884.0
2018-03-29 12:30:00,135.36,135.41,135.31,135.33,8388.0,120.4974,120.5419,120.4529,120.4707,8388.0
2018-03-29 12:35:00,135.37,135.38,135.29,135.36,12779.0,120.5063,120.5152,120.4351,120.4974,12779.0
2018-03-29 12:40:00,135.34,135.35,135.23,135.28,4437.0,120.4796,120.4885,120.3817,120.4262,4437.0
2018-03-29 12:45:00,135.31,135.34,135.26,135.26,6043.0,120.4529,120.4796,120.4084,120.4084,6043.0
2018-03-29 12:50:00,135.26,135.46,135.26,135.45,6249.0,120.4084,120.5864,120.4084,120.5775,6249.0
2018-03-29 12:55:00,135.44,135.49,135.36,135.41,8344.0,120.5686,120.6131,120.4974,120.5419,8344.0
2018-03-29 13:00:00,135.46,135.5,135.33,135.34,5542.0,120.5864,120.622,120.4707,120.4796,5542.0
2018-03-29 13:05:00,135.28,135.28,135.16,135.2,5659.0,120.4262,120.4262,120.3193,120.355,5659.0
2018-03-29 13:10:00,135.18,135.3,135.17,135.27,2217.0,120.3372,120.444,120.3282,120.4173,2217.0
2018-03-29 13:15:00,135.25,135.42,135.22,135.39,16572.0,120.3995,120.5508,120.3728,120.5241,16572.0
2018-03-29 13:20:00,135.37,135.44,135.34,135.43,18046.0,120.5063,120.5686,120.4796,120.5597,18046.0
2018-03-29 13:25:00,135.42,135.48,135.34,135.46,12597.0,120.5508,120.6042,120.4796,120.5864,12597.0
2018-03-29 13:30:00,135.45,135.55,135.39,135.53,5350.0,120.5775,120.6665,120.5241,120.6487,5350.0
2018-03-29 13:35:00,135.52,135.64,135.46,135.48,30805.0,120.6398,120.7466,120.5864,120.6042,30805.0
2018-03-29 13:40:00,135.49,135.68,135.49,135.67,3028.0,120.6131,120.7823,120.6131,120.7733,3028.0
2018-03-29 13:45:00,135.68,135.77,135.6,135.76,9216.0,120.7823,120.8624,120.711,120.8535,9216.0
2018-03-29 13:50:00,135.77,135.9,135.76,135.8,20993.0,120.8624,120.9781,120.8535,120.8891,20993.0
2018-03-29 13:55:00,135.77,135.93,135.77,135.8,15088.0,120.8624,121.0048,120.8624,120.8891,15088.0
2018-03-29 14:00:00,135.8,135.8,135.66,135.75,22028.0,120.8891,120.8891,120.7644,120.8446,22028.0
2018-03-29 14:05:00,135.77,135.93,135.76,135.9,7230.0,120.8624,121.0048,120.8535,120.9781,7230.0
2018-03-29 14:10:00,135.93,136.13,135.93,135.97,25070.0,121.0048,121.1828,121.0048,121.0404,25070.0
2018-03-29 14:15:00,135.96,135.97,135.84,135.88,10476.0,121.0315,121.0404,120.9247,120.9603,10476.0
2018-03-29 14:20:00,135.96,136.0,135.74,135.74,24250.0,121.0315,121.0671,120.8357,120.8357,24250.0
2018-03-29 14:25:00,135.73,135.96,135.73,135.92,122070.0,120.8268,121.0315,120.8268,120.9959,122070.0
2018-03-29 14:30:00,136.0,136.06,135.88,136.04,16585.0,121.0671,121.1205,120.9603,121.1027,16585.0
2018-03-29 14:35:00,136.05,136.12,136.04,136.07,27428.0,121.1116,121.1739,121.1027,121.1294,27428.0
2018-03-29 14:40:00,136.07,136.25,136.02,136.22,34778.0,121.1294,121.2897,121.0849,121.263,34778.0
2018-03-29 14:45:00,136.23,136.37,136.19,136.36,21461.0,121.2719,121.3965,121.2363,121.3876,21461.0
2018-03-29 14:50:00,136.33,136.35,136.2,136.28,105690.0,121.3609,121.3787,121.2452,121.3164,105690.0
2018-03-29 14:55:00,136.32,136.38,136.18,136.18,40376.0,121.352,121.4054,121.2274,121.2274,40376.0
2018-03-29 15:00:00,136.18,136.42,136.1,136.42,44762.0,121.2274,121.441,121.1561,121.441,44762.0
2018-03-29 15:05:00,136.42,136.52,136.41,136.52,82508.0,121.441,121.53,121.4321,121.53,82508.0
2018-03-29 15:10:00,136.51,136.59,136.43,136.43,55362.0,121.5211,121.5923,121.4499,121.4499,55362.0
2018-03-29 15:15:00,136.41,136.47,136.3,136.3,43402.0,121.4321,121.4855,121.3342,121.3342,43402.0
2018-03-29 15:20:00,136.31,136.33,136.13,136.16,23075.0,121.3431,121.3609,121.1828,121.2095,23075.0
2018-03-29 15:25:00,136.1,136.11,135.89,136.1,24645.0,121.1561,121.165,120.9692,121.1561,24645.0
2018-03-29 15:30:00,136.09,136.09,135.75,135.79,31942.0,121.1472,121.1472,120.8446,120.8802,31942.0
2018-03-29 15:35:00,135.78,135.93,135.65,135.92,32430.0,120.8713,121.0048,120.7555,120.9959,32430.0
2018-03-29 15:40:00,135.92,136.02,135.83,135.85,33783.0,120.9959,121.0849,120.9158,120.9336,33783.0
2018-03-29 15:45:00,135.92,136.25,135.92,136.25,72820.0,120.9959,121.2897,120.9959,121.2897,72820.0
2018-03-29 15:50:00,136.25,136.28,135.93,135.94,58369.0,121.2897,121.3164,121.0048,121.0137,58369.0
2018-03-29 15:55:00,135.96,135.96,135.7,135.7,135986.0,121.0315,121.0315,120.8001,120.8001,135986.0
2018-04-02 09:30:00,135.45,135.45,135.07,135.35,119686.0,120.5775,120.5775,120.2392,120.4885,119686.0
2018-04-02 09:35:00,135.4,135.57,135.36,135.5,20257.0,120.533,120.6843,120.4974,120.622,20257.0
2018-04-02 09:40:00,135.48,135.48,135.27,135.3,71716.0,120.6042,120.6042,120.4173,120.444,71716.0
2018-04-02 09:45:00,135.3,135.3,134.93,134.93,41897.0,120.444,120.444,120.1146,120.1146,41897.0
2018-04-02 09:50:00,134.92,134.94,134.75,134.75,15201.0,120.1057,120.1235,119.9544,119.9544,15201.0
2018-04-02 09:55:00,134.75,134.91,134.69,134.86,14694.0,119.9544,120.0968,119.901,120.0523,14694.0
2018-04-02 10:00:00,134.81,134.82,134.43,134.56,30044.0,120.0078,120.0167,119.6695,119.7852,30044.0
2018-04-02 10:05:00,134.58,134.66,134.44,134.54,11551.0,119.803,119.8742,119.6784,119.7674,11551.0
2018-04-02 10:10:00,134.54,134.62,134.26,134.3,70870.0,119.7674,119.8386,119.5182,119.5538,70870.0
2018-04-02 10:15:00,134.29,134.53,134.27,134.42,45921.0,119.5449,119.7585,119.5271,119.6606,45921.0
2018-04-02 10:20:00,134.43,134.52,134.28,134.48,10969.0,119.6695,119.7496,119.536,119.714,10969.0
2018-04-02 10:25:00,134.51,134.51,134.18,134.23,68640.0,119.7407,119.7407,119.447,119.4915,68640.0
2018-04-02 10:30:00,134.23,134.23,133.97,133.98,33966.0,119.4915,119.4915,119.26,119.2689,33966.0
2018-04-02 10:35:00,133.97,134.03,133.82,134.03,30289.0,119.26,119.3134,119.1265,119.3134,30289.0
2018-04-02 10:40:00,134.03,134.19,134.03,134.06,238528.0,119.3134,119.4559,119.3134,119.3401,238528.0
2018-04-02 10:45:00,134.05,134.1,133.94,134.03,20860.0,119.3312,119.3757,119.2333,119.3134,20860.0
2018-04-02 10:50:00,134.0,134.05,133.7,133.72,30075.0,119.2867,119.3312,119.0197,119.0375,30075.0
2018-04-02 10:55:00,133.73,133.82,133.55,133.58,42207.0,119.0464,119.1265,118.8861,118.9128,42207.0
2018-04-02 11:00:00,133.54,133.57,133.38,133.41,38926.0,118.8772,118.9039,118.7348,118.7615,38926.0
2018-04-02 11:05:00,133.4,133.4,133.13,133.32,65456.0,118.7526,118.7526,118.5122,118.6814,65456.0
2018-04-02 11:10:00,133.32,133.34,133.18,133.22,35120.0,118.6814,118.6992,118.5568,118.5924,35120.0
2018-04-02 11:15:00,133.15,133.32,133.08,133.27,35381.0,118.53,118.6814,118.4677,118.6369,35381.0
2018-04-02 11:20:00,133.25,133.4,133.16,133.33,29821.0,118.6191,118.7526,118.5389,118.6903,29821.0
2018-04-02 11:25:00,133.31,133.43,133.15,133.42,54739.0,118.6725,118.7793,118.53,118.7704,54739.0
2018-04-02 11:30:00,133.42,133.42,133.17,133.17,43209.0,118.7704,118.7704,118.5479,118.5479,43209.0
2018-04-02 11:35:00,133.15,133.17,132.46,132.55,226587.0,118.53,118.5479,117.9158,117.9959,226587.0
2018-04-02 11:40:00,132.52,132.61,132.27,132.5,70714.0,117.9692,118.0493,117.7467,117.9514,70714.0
2018-04-02 11:45:00,132.53,132.86,132.39,132.78,45844.0,117.9781,118.2719,117.8535,118.2007,45844.0
2018-04-02 11:50:00,132.76,132.86,132.51,132.67,94628.0,118.1829,118.2719,117.9603,118.1028,94628.0
2018-04-02 11:55:00,132.66,132.89,132.57,132.59,67780.0,118.0938,118.2986,118.0137,118.0315,67780.0
2018-04-02 12:00:00,132.6,132.66,132.35,132.5,48022.0,118.0404,118.0938,117.8179,117.9514,48022.0
2018-04-02 12:05:00,132.47,132.53,132.19,132.34,57618.0,117.9247,117.9781,117.6755,117.809,57618.0
2018-04-02 12:10:00,132.31,132.43,132.1,132.31,90051.0,117.7823,117.8891,117.5953,117.7823,90051.0
2018-04-02 12:15:00,132.36,132.51,132.13,132.46,49609.0,117.8268,117.9603,117.622,117.9158,49609.0
2018-04-02 12:20:00,132.42,132.57,132.38,132.46,33115.0,117.8802,118.0137,117.8446,117.9158,33115.0
2018-04-02 12:25:00,132.43,132.65,132.37,132.56,38523.0,117.8891,118.0849,117.8357,118.0048,38523.0
2018-04-02 12:30:00,132.57,132.86,132.56,132.77,53247.0,118.0137,118.2719,118.0048,118.1918,53247.0
2018-04-02 12:35:00,132.81,132.95,132.73,132.75,85919.0,118.2274,118.352,118.1562,118.174,85919.0
2018-04-02 12:40:00,132.75,133.07,132.65,132.99,58628.0,118.174,118.4588,118.0849,118.3876,58628.0
2018-04-02 12:45:00,132.98,133.04,132.86,133.02,54221.0,118.3787,118.4321,118.2719,118.4143,54221.0
2018-04-02 12:50:00,133.0,133.0,132.75,132.77,34565.0,118.3965,118.3965,118.174,118.1918,34565.0
2018-04-02 12:55:00,132.8,132.83,132.66,132.74,29050.0,118.2185,118.2452,118.0938,118.1651,29050.0
2018-04-02 13:00:00,132.76,132.9,132.54,132.55,29396.0,118.1829,118.3075,117.987,117.9959,29396.0
2018-04-02 13:05:00,132.55,132.69,132.48,132.5,21269.0,117.9959,118.1206,117.9336,117.9514,21269.0
2018-04-02 13:10:00,132.5,132.68,132.43,132.44,39225.0,117.9514,118.1117,117.8891,117.898,39225.0
2018-04-02 13:15:00,132.44,132.55,132.38,132.42,50416.0,117.898,117.9959,117.8446,117.8802,50416.0
2018-04-02 13:20:00,132.42,132.48,132.26,132.3,40413.0,117.8802,117.9336,117.7378,117.7734,40413.0
2018-04-02 13:25:00,132.3,132.32,131.98,132.0,137939.0,117.7734,117.7912,117.4885,117.5063,137939.0
2018-04-02 13:30:00,131.99,132.28,131.99,132.27,113476.0,117.4974,117.7556,117.4974,117.7467,113476.0
2018-04-02 13:35:00,132.28,132.38,132.17,132.2,58282.0,117.7556,117.8446,117.6577,117.6844,58282.0
2018-04-02 13:40:00,132.19,132.2,131.81,131.83,139309.0,117.6755,117.6844,117.3372,117.355,139309.0
2018-04-02 13:45:00,131.82,131.94,131.7,131.74,69044.0,117.3461,117.4529,117.2393,117.2749,69044.0
2018-04-02 13:50:00,131.76,131.92,131.75,131.82,49349.0,117.2927,117.4351,117.2838,117.3461,49349.0
2018-04-02 13:55:00,131.81,131.81,131.61,131.63,65316.0,117.3372,117.3372,117.1591,117.1769,65316.0
2018-04-02 14:00:00,131.61,131.63,131.31,131.44,98574.0,117.1591,117.1769,116.8921,117.0078,98574.0
2018-04-02 14:05:00,131.46,131.66,131.26,131.61,62928.0,117.0256,117.2036,116.8476,117.1591,62928.0
2018-04-02 14:10:00,131.59,131.74,131.47,131.68,71552.0,117.1413,117.2749,117.0345,117.2215,71552.0
2018-04-02 14:15:00,131.7,131.85,131.59,131.78,85496.0,117.2393,117.3728,117.1413,117.3105,85496.0
2018-04-02 14:20:00,131.78,132.02,131.77,131.94,67642.0,117.3105,117.5241,117.3016,117.4529,67642.0
2018-04-02 14:25:00,131.92,131.93,131.57,131.67,42341.0,117.4351,117.444,117.1235,117.2126,42341.0
2018-04-02 14:30:00,131.63,131.95,131.54,131.87,48977.0,117.1769,117.4618,117.0968,117.3906,48977.0
2018-04-02 14:35:00,131.85,131.9,131.55,131.66,95467.0,117.3728,117.4173,117.1057,117.2036,95467.0
2018-04-02 14:40:00,131.64,131.64,131.38,131.45,64185.0,117.1858,117.1858,116.9544,117.0167,64185.0
2018-04-02 14:45:00,131.44,131.76,131.37,131.74,79092.0,117.0078,117.2927,116.9455,117.2749,79092.0
2018-04-02 14:50:00,131.76,132.08,131.72,132.02,79864.0,117.2927,117.5775,117.2571,117.5241,79864.0
2018-04-02 14:55:00,132.01,132.05,131.81,132.0,73106.0,117.5152,117.5508,117.3372,117.5063,73106.0
2018-04-02 15:00:00,132.0,132.12,131.81,131.92,56945.0,117.5063,117.6131,117.3372,117.4351,56945.0
2018-04-02 15:05:00,131.9,131.93,131.76,131.84,28018.0,117.4173,117.444,117.2927,117.3639,28018.0
2018-04-02 15:10:00,131.85,132.18,131.75,132.15,77019.0,117.3728,117.6666,117.2838,117.6398,77019.0
2018-04-02 15:15:00,132.14,132.28,132.01,132.27,111873.0,117.6309,117.7556,117.5152,117.7467,111873.0
2018-04-02 15:20:00,132.27,132.35,131.89,131.89,74976.0,117.7467,117.8179,117.4084,117.4084,74976.0
2018-04-02 15:25:00,131.92,131.92,131.79,131.86,86572.0,117.4351,117.4351,117.3194,117.3817,86572.0
2018-04-02 15:30:00,131.88,132.06,131.65,131.68,77083.0,117.3995,117.5597,117.1947,117.2215,77083.0
2018-04-02 15:35:00,131.67,132.01,131.67,131.85,95342.0,117.2126,117.5152,117.2126,117.3728,95342.0
2018-04-02 15:40:00,131.86,132.15,131.74,132.1,77321.0,117.3817,117.6398,117.2749,117.5953,77321.0
2018-04-02 15:45:00,132.13,132.52,132.13,132.42,116024.0,117.622,117.9692,117.622,117.8802,116024.0
2018-04-02 15:50:00,132.41,132.89,132.41,132.83,93867.0,117.8713,118.2986,117.8713,118.2452,93867.0
2018-04-02 15:55:00,132.81,132.86,132.51,132.63,153596.0,118.2274,118.2719,117.9603,118.0671,153596.0
2018-04-03 09:30:00,133.35,133.42,133.12,133.19,100011.0,118.7081,118.7704,118.5033,118.5657,100011.0
2018-04-03 09:35:00,133.15,133.44,133.1,133.44,64576.0,118.53,118.7882,118.4855,118.7882,64576.0
2018-04-03 09:40:00,133.45,133.53,133.25,133.28,27960.0,118.7971,118.8683,118.6191,118.6458,27960.0
2018-04-03 09:45:00,133.3,133.57,133.25,133.43,30065.0,118.6636,118.9039,118.6191,118.7793,30065.0
2018-04-03 09:50:00,133.44,133.44,133.17,133.22,17029.0,118.7882,118.7882,118.5479,118.5924,17029.0
2018-04-03 09:55:00,133.23,133.28,132.96,133.07,56766.0,118.6013,118.6458,118.3609,118.4588,56766.0
2018-04-03 10:00:00,133.12,133.13,132.89,133.04,36873.0,118.5033,118.5122,118.2986,118.4321,36873.0
2018-04-03 10:05:00,133.05,133.05,132.69,132.81,41165.0,118.441,118.441,118.1206,118.2274,41165.0
2018-04-03 10:10:00,132.81,132.82,132.53,132.61,54832.0,118.2274,118.2363,117.9781,118.0493,54832.0
2018-04-03 10:15:00,132.6,132.75,132.4,132.43,80101.0,118.0404,118.174,117.8624,117.8891,80101.0
2018-04-03 10:20:00,132.42,132.68,132.35,132.55,52707.0,117.8802,118.1117,117.8179,117.9959,52707.0
2018-04-03 10:25:00,132.55,132.78,132.46,132.78,21376.0,117.9959,118.2007,117.9158,118.2007,21376.0
2018-04-03 10:30:00,132.79,133.0,132.72,133.0,42928.0,118.2096,118.3965,118.1473,118.3965,42928.0
2018-04-03 10:35:00,133.03,133.04,132.79,132.83,18577.0,118.4232,118.4321,118.2096,118.2452,18577.0
2018-04-03 10:40:00,132.84,133.06,132.84,133.0,29750.0,118.2541,118.4499,118.2541,118.3965,29750.0
2018-04-03 10:45:00,132.96,133.34,132.94,133.21,36218.0,118.3609,118.6992,118.3431,118.5835,36218.0
2018-04-03 10:50:00,133.16,133.33,133.13,133.15,17332.0,118.5389,118.6903,118.5122,118.53,17332.0
2018-04-03 10:55:00,133.17,133.57,133.17,133.5,36234.0,118.5479,118.9039,118.5479,118.8416,36234.0
2018-04-03 11:00:00,133.5,133.77,133.49,133.64,28150.0,118.8416,119.082,118.8327,118.9662,28150.0
2018-04-03 11:05:00,133.65,133.94,133.61,133.85,30383.0,118.9751,119.2333,118.9395,119.1532,30383.0
2018-04-03 11:10:00,133.85,133.85,133.61,133.7,20050.0,119.1532,119.1532,118.9395,119.0197,20050.0
2018-04-03 11:15:00,133.67,133.71,133.54,133.71,14044.0,118.993,119.0286,118.8772,119.0286,14044.0
2018-04-03 11:20:00,133.69,133.71,133.5,133.52,22749.0,119.0108,119.0286,118.8416,118.8594,22749.0
2018-04-03 11:25:00,133.56,133.79,133.55,133.63,23131.0,118.895,119.0998,118.8861,118.9573,23131.0
2018-04-03 11:30:00,133.56,133.66,133.38,133.41,20701.0,118.895,118.984,118.7348,118.7615,20701.0
2018-04-03 11:35:00,133.43,133.44,133.14,133.24,23260.0,118.7793,118.7882,118.5211,118.6102,23260.0
2018-04-03 11:40:00,133.24,133.34,133.18,133.33,20212.0,118.6102,118.6992,118.5568,118.6903,20212.0
2018-04-03 11:45:00,133.34,133.45,133.22,133.24,22898.0,118.6992,118.7971,118.5924,118.6102,22898.0
2018-04-03 11:50:00,133.2,133.21,133.02,133.13,15903.0,118.5746,118.5835,118.4143,118.5122,15903.0
2018-04-03 11:55:00,133.14,133.19,133.02,133.02,23177.0,118.5211,118.5657,118.4143,118.4143,23177.0
2018-04-03 12:00:00,133.04,133.31,133.04,133.31,20869.0,118.4321,118.6725,118.4321,118.6725,20869.0
2018-04-03 12:05:00,133.32,133.39,133.26,133.33,6531.0,118.6814,118.7437,118.628,118.6903,6531.0
2018-04-03 12:10:00,133.31,133.34,133.21,133.27,11695.0,118.6725,118.6992,118.5835,118.6369,11695.0
2018-04-03 12:15:00,133.26,133.36,133.12,133.17,17067.0,118.628,118.717,118.5033,118.5479,17067.0
2018-04-03 12:20:00,133.2,133.23,132.92,132.92,15986.0,118.5746,118.6013,118.3253,118.3253,15986.0
2018-04-03 12:25:00,132.95,133.01,132.9,132.98,11924.0,118.352,118.4054,118.3075,118.3787,11924.0
2018-04-03 12:30:00,132.96,133.18,132.96,133.1,23024.0,118.3609,118.5568,118.3609,118.4855,23024.0
2018-04-03 12:35:00,133.11,133.16,132.98,133.09,10565.0,118.4944,118.5389,118.3787,118.4766,10565.0
2018-04-03 12:40:00,133.09,133.33,133.08,133.31,24216.0,118.4766,118.6903,118.4677,118.6725,24216.0
2018-04-03 12:45:00,133.29,133.32,133.02,133.05,12549.0,118.6547,118.6814,118.4143,118.441,12549.0
2018-04-03 12:50:00,133.09,133.19,133.01,133.01,16422.0,118.4766,118.5657,118.4054,118.4054,16422.0
2018-04-03 12:55:00,133.01,133.16,133.0,133.09,12725.0,118.4054,118.5389,118.3965,118.4766,12725.0
2018-04-03 13:00:00,133.1,133.14,132.96,133.13,21534.0,118.4855,118.5211,118.3609,118.5122,21534.0
2018-04-03 13:05:00,133.13,133.2,133.08,133.12,23734.0,118.5122,118.5746,118.4677,118.5033,23734.0
2018-04-03 13:10:00,133.18,133.22,132.97,133.01,26536.0,118.5568,118.5924,118.3698,118.4054,26536.0
2018-04-03 13:15:00,133.04,133.2,132.99,133.2,24941.0,118.4321,118.5746,118.3876,118.5746,24941.0
2018-04-03 13:20:00,133.25,133.49,133.19,133.47,20282.0,118.6191,118.8327,118.5657,118.8149,20282.0
2018-04-03 13:25:00,133.44,133.62,133.42,133.43,13444.0,118.7882,118.9484,118.7704,118.7793,13444.0
2018-04-03 13:30:00,133.49,133.54,133.37,133.39,25437.0,118.8327,118.8772,118.7259,118.7437,25437.0
2018-04-03 13:35:00,133.41,133.41,133.23,133.23,24372.0,118.7615,118.7615,118.6013,118.6013,24372.0
2018-04-03 13:40:00,133.2,133.35,133.2,133.32,35651.0,118.5746,118.7081,118.5746,118.6814,35651.0
2018-04-03 13:45:00,133.33,133.36,133.05,133.08,44654.0,118.6903,118.717,118.441,118.4677,44654.0
2018-04-03 13:50:00,133.09,133.32,133.08,133.31,14670.0,118.4766,118.6814,118.4677,118.6725,14670.0
2018-04-03 13:55:00,133.33,133.5,133.32,133.48,11635.0,118.6903,118.8416,118.6814,118.8238,11635.0
2018-04-03 14:00:00,133.5,133.5,133.31,133.42,690544.0,118.8416,118.8416,118.6725,118.7704,690544.0
2018-04-03 14:05:00,133.44,133.44,133.19,133.29,28341.0,118.7882,118.7882,118.5657,118.6547,28341.0
2018-04-03 14:10:00,133.29,133.3,133.18,133.21,22121.0,118.6547,118.6636,118.5568,118.5835,22121.0
2018-04-03 14:15:00,133.18,133.19,132.99,133.08,31681.0,118.5568,118.5657,118.3876,118.4677,31681.0
2018-04-03 14:20:00,133.07,133.22,133.01,133.21,31686.0,118.4588,118.5924,118.4054,118.5835,31686.0
2018-04-03 14:25:00,133.21,133.21,132.96,133.09,190506.0,118.5835,118.5835,118.3609,118.4766,190506.0
2018-04-03 14:30:00,133.04,133.04,132.74,132.76,49307.0,118.4321,118.4321,118.1651,118.1829,49307.0
2018-04-03 14:35:00,132.77,132.89,132.71,132.89,33565.0,118.1918,118.2986,118.1384,118.2986,33565.0
2018-04-03 14:40:00,132.87,132.95,132.69,132.7,25261.0,118.2808,118.352,118.1206,118.1295,25261.0
2018-04-03 14:45:00,132.71,133.47,132.71,133.4,91589.0,118.1384,118.8149,118.1384,118.7526,91589.0
2018-04-03 14:50:00,133.38,133.42,133.21,133.32,29271.0,118.7348,118.7704,118.5835,118.6814,29271.0
2018-04-03 14:55:00,133.39,133.79,133.39,133.65,51044.0,118.7437,119.0998,118.7437,118.9751,51044.0
2018-04-03 15:00:00,133.61,134.07,133.54,133.95,77089.0,118.9395,119.349,118.8772,119.2422,77089.0
2018-04-03 15:05:00,134.0,134.49,133.98,134.37,95743.0,119.2867,119.7229,119.2689,119.6161,95743.0
2018-04-03 15:10:00,134.37,134.54,133.98,134.06,99357.0,119.6161,119.7674,119.2689,119.3401,99357.0
2018-04-03 15:15:00,134.05,134.24,133.93,134.21,28877.0,119.3312,119.5004,119.2244,119.4737,28877.0
2018-04-03 15:20:00,134.22,134.34,134.06,134.27,23643.0,119.4826,119.5894,119.3401,119.5271,23643.0
2018-04-03 15:25:00,134.26,134.51,134.21,134.43,45396.0,119.5182,119.7407,119.4737,119.6695,45396.0
2018-04-03 15:30:00,134.47,134.49,134.05,134.05,47249.0,119.7051,119.7229,119.3312,119.3312,47249.0
2018-04-03 15:35:00,134.07,134.08,133.8,134.05,37284.0,119.349,119.3579,119.1087,119.3312,37284.0
2018-04-03 15:40:00,134.06,134.19,134.02,134.06,22247.0,119.3401,119.4559,119.3045,119.3401,22247.0
2018-04-03 15:45:00,134.1,134.29,133.95,134.01,27599.0,119.3757,119.5449,119.2422,119.2956,27599.0
2018-04-03 15:50:00,134.01,134.19,133.98,134.03,49811.0,119.2956,119.4559,119.2689,119.3134,49811.0
2018-04-03 15:55:00,134.03,134.32,134.02,134.31,63535.0,119.3134,119.5716,119.3045,119.5627,63535.0
2018-04-04 09:30:00,132.19,132.64,132.1,132.64,142863.0,117.6755,118.076,117.5953,118.076,142863.0
2018-04-04 09:35:00,132.61,132.8,132.47,132.6,55437.0,118.0493,118.2185,117.9247,118.0404,55437.0
2018-04-04 09:40:00,132.6,132.87,132.5,132.85,65386.0,118.0404,118.2808,117.9514,118.263,65386.0
2018-04-04 09:45:00,132.78,132.81,132.54,132.65,51486.0,118.2007,118.2274,117.987,118.0849,51486.0
2018-04-04 09:50:00,132.67,132.9,132.55,132.9,50827.0,118.1028,118.3075,117.9959,118.3075,50827.0
2018-04-04 09:55:00,132.94,133.1,132.89,133.1,76110.0,118.3431,118.4855,118.2986,118.4855,76110.0
2018-04-04 10:00:00,133.06,133.06,132.72,132.93,43826.0,118.4499,118.4499,118.1473,118.3342,43826.0
2018-04-04 10:05:00,132.95,133.27,132.85,133.12,43681.0,118.352,118.6369,118.263,118.5033,43681.0
2018-04-04 10:10:00,133.11,133.42,133.1,133.26,48210.0,118.4944,118.7704,118.4855,118.628,48210.0
2018-04-04 10:15:00,133.26,133.32,133.05,133.23,38808.0,118.628,118.6814,118.441,118.6013,38808.0
2018-04-04 10:20:00,133.23,133.23,133.0,133.01,43783.0,118.6013,118.6013,118.3965,118.4054,43783.0
2018-04-04 10:25:00,133.06,133.21,132.98,133.08,28717.0,118.4499,118.5835,118.3787,118.4677,28717.0
2018-04-04 10:30:00,133.06,133.19,132.89,132.93,13377.0,118.4499,118.5657,118.2986,118.3342,13377.0
2018-04-04 10:35:00,132.96,133.12,132.87,133.11,23795.0,118.3609,118.5033,118.2808,118.4944,23795.0
2018-04-04 10:40:00,133.14,133.18,133.05,133.16,35593.0,118.5211,118.5568,118.441,118.5389,35593.0
2018-04-04 10:45:00,133.12,133.6,133.1,133.6,44597.0,118.5033,118.9306,118.4855,118.9306,44597.0
2018-04-04 10:50:00,133.64,133.69,133.48,133.52,52886.0,118.9662,119.0108,118.8238,118.8594,52886.0
2018-04-04 10:55:00,133.54,133.73,133.47,133.68,25315.0,118.8772,119.0464,118.8149,119.0019,25315.0
2018-04-04 11:00:00,133.67,133.68,133.46,133.49,29589.0,118.993,119.0019,118.806,118.8327,29589.0
2018-04-04 11:05:00,133.5,133.52,133.37,133.43,18516.0,118.8416,118.8594,118.7259,118.7793,18516.0
2018-04-04 11:10:00,133.42,133.55,133.39,133.42,23315.0,118.7704,118.8861,118.7437,118.7704,23315.0
2018-04-04 11:15:00,133.43,133.79,133.42,133.72,12980.0,118.7793,119.0998,118.7704,119.0375,12980.0
2018-04-04 11:20:00,133.74,134.03,133.73,134.03,50354.0,119.0553,119.3134,119.0464,119.3134,50354.0
2018-04-04 11:25:00,134.01,134.04,133.83,133.9,35878.0,119.2956,119.3223,119.1354,119.1977,35878.0
2018-04-04 11:30:00,133.87,134.19,133.81,134.01,109335.0,119.171,119.4559,119.1176,119.2956,109335.0
2018-04-04 11:35:00,134.0,134.02,133.84,133.87,14924.0,119.2867,119.3045,119.1443,119.171,14924.0
2018-04-04 11:40:00,133.86,133.9,133.75,133.79,56412.0,119.1621,119.1977,119.0642,119.0998,56412.0
2018-04-04 11:45:00,133.79,134.0,133.75,133.87,28607.0,119.0998,119.2867,119.0642,119.171,28607.0
2018-04-04 11:50:00,133.84,133.84,133.71,133.77,21569.0,119.1443,119.1443,119.0286,119.082,21569.0
2018-04-04 11:55:00,133.76,133.97,133.76,133.95,10020.0,119.0731,119.26,119.0731,119.2422,10020.0
2018-04-04 12:00:00,133.98,134.0,133.85,133.92,22357.0,119.2689,119.2867,119.1532,119.2155,22357.0
2018-04-04 12:05:00,133.91,134.18,133.87,134.18,15042.0,119.2066,119.447,119.171,119.447,15042.0
2018-04-04 12:10:00,134.21,134.4,134.2,134.3,67315.0,119.4737,119.6428,119.4648,119.5538,67315.0
2018-04-04 12:15:00,134.31,134.31,134.17,134.19,12291.0,119.5627,119.5627,119.4381,119.4559,12291.0
2018-04-04 12:20:00,134.2,134.43,134.1,134.33,22564.0,119.4648,119.6695,119.3757,119.5805,22564.0
2018-04-04 12:25:00,134.37,134.44,134.3,134.33,16641.0,119.6161,119.6784,119.5538,119.5805,16641.0
2018-04-04 12:30:00,134.4,134.4,134.24,134.34,19899.0,119.6428,119.6428,119.5004,119.5894,19899.0
2018-04-04 12:35:00,134.43,134.54,134.36,134.36,13743.0,119.6695,119.7674,119.6072,119.6072,13743.0
2018-04-04 12:40:00,134.47,134.56,134.31,134.56,25396.0,119.7051,119.7852,119.5627,119.7852,25396.0
2018-04-04 12:45:00,134.57,134.62,134.42,134.46,34249.0,119.7941,119.8386,119.6606,119.6962,34249.0
2018-04-04 12:50:00,134.44,134.45,134.3,134.38,14752.0,119.6784,119.6873,119.5538,119.625,14752.0
2018-04-04 12:55:00,134.38,134.49,134.35,134.35,9777.0,119.625,119.7229,119.5983,119.5983,9777.0
2018-04-04 13:00:00,134.38,134.42,134.23,134.24,8076.0,119.625,119.6606,119.4915,119.5004,8076.0
2018-04-04 13:05:00,134.24,134.33,134.1,134.14,29145.0,119.5004,119.5805,119.3757,119.4113,29145.0
2018-04-04 13:10:00,134.13,134.13,134.0,134.06,33974.0,119.4024,119.4024,119.2867,119.3401,33974.0
2018-04-04 13:15:00,134.13,134.13,134.0,134.0,9941.0,119.4024,119.4024,119.2867,119.2867,9941.0
2018-04-04 13:20:00,133.99,134.03,133.81,133.89,57214.0,119.2778,119.3134,119.1176,119.1888,57214.0
2018-04-04 13:25:00,133.88,133.96,133.72,133.96,43098.0,119.1799,119.2511,119.0375,119.2511,43098.0
2018-04-04 13:30:00,133.92,133.94,133.84,133.85,15747.0,119.2155,119.2333,119.1443,119.1532,15747.0
2018-04-04 13:35:00,133.85,134.1,133.85,134.08,26120.0,119.1532,119.3757,119.1532,119.3579,26120.0
2018-04-04 13:40:00,134.09,134.23,134.09,134.2,5843.0,119.3668,119.4915,119.3668,119.4648,5843.0
2018-04-04 13:45:00,134.21,134.21,133.94,133.96,5146.0,119.4737,119.4737,119.2333,119.2511,5146.0
2018-04-04 13:50:00,133.97,134.01,133.89,133.96,46758.0,119.26,119.2956,119.1888,119.2511,46758.0
2018-04-04 13:55:00,133.96,134.1,133.93,134.09,12590.0,119.2511,119.3757,119.2244,119.3668,12590.0
2018-04-04 14:00:00,134.12,134.2,134.08,134.16,8343.0,119.3935,119.4648,119.3579,119.4291,8343.0
2018-04-04 14:05:00,134.2,134.4,134.2,134.36,13697.0,119.4648,119.6428,119.4648,119.6072,13697.0
2018-04-04 14:10:00,134.41,134.57,134.37,134.54,27882.0,119.6517,119.7941,119.6161,119.7674,27882.0
2018-04-04 14:15:00,134.56,134.85,134.56,134.78,41449.0,119.7852,120.0434,119.7852,119.9811,41449.0
2018-04-04 14:20:00,134.8,135.01,134.79,134.93,43343.0,119.9989,120.1858,119.99,120.1146,43343.0
2018-04-04 14:25:00,134.94,135.05,134.86,135.05,24415.0,120.1235,120.2214,120.0523,120.2214,24415.0
2018-04-04 14:30:00,135.05,135.07,134.94,134.97,27223.0,120.2214,120.2392,120.1235,120.1502,27223.0
2018-04-04 14:35:00,134.91,134.92,134.73,134.75,28464.0,120.0968,120.1057,119.9366,119.9544,28464.0
2018-04-04 14:40:00,134.78,135.27,134.74,135.2,51978.0,119.9811,120.4173,119.9455,120.355,51978.0
2018-04-04 14:45:00,135.19,135.24,135.06,135.13,14490.0,120.3461,120.3906,120.2303,120.2926,14490.0
2018-04-04 14:50:00,135.18,135.28,135.1,135.11,25139.0,120.3372,120.4262,120.2659,120.2748,25139.0
2018-04-04 14:55:00,135.11,135.32,135.06,135.28,38505.0,120.2748,120.4618,120.2303,120.4262,38505.0
2018-04-04 15:00:00,135.26,135.48,135.22,135.41,40948.0,120.4084,120.6042,120.3728,120.5419,40948.0
2018-04-04 15:05:00,135.43,135.54,135.37,135.53,13549.0,120.5597,120.6576,120.5063,120.6487,13549.0
2018-04-04 15:10:00,135.53,135.53,135.28,135.28,27080.0,120.6487,120.6487,120.4262,120.4262,27080.0
2018-04-04 15:15:00,135.26,135.31,135.15,135.16,20082.0,120.4084,120.4529,120.3104,120.3193,20082.0
2018-04-04 15:20:00,135.2,135.59,135.2,135.57,26553.0,120.355,120.7021,120.355,120.6843,26553.0
2018-04-04 15:25:00,135.58,135.72,135.5,135.66,32569.0,120.6932,120.8179,120.622,120.7644,32569.0
2018-04-04 15:30:00,135.66,135.79,135.63,135.64,36941.0,120.7644,120.8802,120.7377,120.7466,36941.0
2018-04-04 15:35:00,135.65,135.82,135.62,135.79,19750.0,120.7555,120.9069,120.7288,120.8802,19750.0
2018-04-04 15:40:00,135.74,135.85,135.67,135.71,32314.0,120.8357,120.9336,120.7733,120.809,32314.0
2018-04-04 15:45:00,135.72,135.9,135.69,135.88,38998.0,120.8179,120.9781,120.7912,120.9603,38998.0
2018-04-04 15:50:00,135.88,136.1,135.88,136.04,56311.0,120.9603,121.1561,120.9603,121.1027,56311.0
2018-04-04 15:55:00,136.05,136.1,135.78,135.78,73862.0,121.1116,121.1561,120.8713,120.8713,73862.0
2018-04-05 09:30:00,136.65,136.79,136.49,136.75,83327.0,121.6457,121.7704,121.5033,121.7348,83327.0
2018-04-05 09:35:00,136.77,136.78,136.34,136.37,43096.0,121.7526,121.7615,121.3698,121.3965,43096.0
2018-04-05 09:40:00,136.37,136.51,136.31,136.39,23122.0,121.3965,121.5211,121.3431,121.4143,23122.0
2018-04-05 09:45:00,136.39,136.44,136.2,136.3,21997.0,121.4143,121.4588,121.2452,121.3342,21997.0
2018-04-05 09:50:00,136.28,136.47,136.19,136.46,34258.0,121.3164,121.4855,121.2363,121.4766,34258.0
2018-04-05 09:55:00,136.49,136.6,136.39,136.59,24977.0,121.5033,121.6012,121.4143,121.5923,24977.0
2018-04-05 10:00:00,136.63,136.64,136.44,136.48,40577.0,121.6279,121.6368,121.4588,121.4944,40577.0
2018-04-05 10:05:00,136.47,136.67,136.47,136.57,35741.0,121.4855,121.6635,121.4855,121.5745,35741.0
2018-04-05 10:10:00,136.63,136.71,136.51,136.63,18341.0,121.6279,121.6992,121.5211,121.6279,18341.0
2018-04-05 10:15:00,136.64,136.7,136.45,136.47,12913.0,121.6368,121.6903,121.4677,121.4855,12913.0
2018-04-05 10:20:00,136.49,136.52,136.4,136.48,10897.0,121.5033,121.53,121.4232,121.4944,10897.0
2018-04-05 10:25:00,136.48,136.51,136.34,136.46,382594.0,121.4944,121.5211,121.3698,121.4766,382594.0
2018-04-05 10:30:00,136.43,136.6,136.42,136.49,36243.0,121.4499,121.6012,121.441,121.5033,36243.0
2018-04-05 10:35:00,136.47,136.55,136.38,136.46,15141.0,121.4855,121.5567,121.4054,121.4766,15141.0
2018-04-05 10:40:00,136.45,136.48,136.35,136.48,9274.0,121.4677,121.4944,121.3787,121.4944,9274.0
2018-04-05 10:45:00,136.51,136.53,136.3,136.34,14146.0,121.5211,121.5389,121.3342,121.3698,14146.0
2018-04-05 10:50:00,136.37,136.44,136.31,136.41,14003.0,121.3965,121.4588,121.3431,121.4321,14003.0
2018-04-05 10:55:00,136.45,136.55,136.4,136.41,5105.0,121.4677,121.5567,121.4232,121.4321,5105.0
2018-04-05 11:00:00,136.41,136.65,136.4,136.65,18296.0,121.4321,121.6457,121.4232,121.6457,18296.0
2018-04-05 11:05:00,136.7,136.96,136.67,136.93,386412.0,121.6903,121.9217,121.6635,121.895,386412.0
2018-04-05 11:10:00,136.96,137.05,136.86,136.98,16946.0,121.9217,122.0018,121.8327,121.9395,16946.0
2018-04-05 11:15:00,136.96,137.02,136.89,136.97,14920.0,121.9217,121.9751,121.8594,121.9306,14920.0
2018-04-05 11:20:00,136.95,137.13,136.95,137.1,15446.0,121.9128,122.073,121.9128,122.0463,15446.0
2018-04-05 11:25:00,137.07,137.17,137.06,137.08,11887.0,122.0196,122.1086,122.0107,122.0285,11887.0
2018-04-05 11:30:00,137.08,137.22,137.04,137.21,12726.0,122.0285,122.1532,121.9929,122.1443,12726.0
2018-04-05 11:35:00,137.2,137.22,137.16,137.17,4933.0,122.1354,122.1532,122.0997,122.1086,4933.0
2018-04-05 11:40:00,137.15,137.2,137.09,137.12,19950.0,122.0908,122.1354,122.0374,122.0641,19950.0
2018-04-05 11:45:00,137.1,137.11,136.97,137.05,15137.0,122.0463,122.0552,121.9306,122.0018,15137.0
2018-04-05 11:50:00,137.04,137.17,137.01,137.15,76175.0,121.9929,122.1086,121.9662,122.0908,76175.0
2018-04-05 11:55:00,137.15,137.23,137.03,137.21,15699.0,122.0908,122.1621,121.984,122.1443,15699.0
2018-04-05 12:00:00,137.19,137.22,137.13,137.18,39037.0,122.1265,122.1532,122.073,122.1176,39037.0
2018-04-05 12:05:00,137.18,137.2,137.03,137.05,35497.0,122.1176,122.1354,121.984,122.0018,35497.0
2018-04-05 12:10:00,137.06,137.09,136.96,137.06,22213.0,122.0107,122.0374,121.9217,122.0107,22213.0
2018-04-05 12:15:00,137.06,137.07,136.76,136.87,32541.0,122.0107,122.0196,121.7437,121.8416,32541.0
2018-04-05 12:20:00,136.84,136.9,136.74,136.8,55809.0,121.8149,121.8683,121.7259,121.7793,55809.0
2018-04-05 12:25:00,136.81,136.92,136.79,136.86,7839.0,121.7882,121.8861,121.7704,121.8327,7839.0
2018-04-05 12:30:00,136.87,136.89,136.68,136.78,15221.0,121.8416,121.8594,121.6725,121.7615,15221.0
2018-04-05 12:35:00,136.8,136.87,136.71,136.87,31234.0,121.7793,121.8416,121.6992,121.8416,31234.0
2018-04-05 12:40:00,136.89,136.91,136.73,136.73,8868.0,121.8594,121.8772,121.717,121.717,8868.0
2018-04-05 12:45:00,136.72,136.88,136.7,136.87,16778.0,121.7081,121.8505,121.6903,121.8416,16778.0
2018-04-05 12:50:00,136.88,136.9,136.82,136.84,3189.0,121.8505,121.8683,121.7971,121.8149,3189.0
2018-04-05 12:55:00,136.85,137.0,136.85,136.95,11169.0,121.8238,121.9573,121.8238,121.9128,11169.0
2018-04-05 13:00:00,136.96,137.1,136.96,137.04,10860.0,121.9217,122.0463,121.9217,121.9929,10860.0
2018-04-05 13:05:00,137.05,137.07,136.96,136.99,4910.0,122.0018,122.0196,121.9217,121.9484,4910.0
2018-04-05 13:10:00,136.94,136.96,136.78,136.84,5135.0,121.9039,121.9217,121.7615,121.8149,5135.0
2018-04-05 13:15:00,136.8,136.81,136.64,136.68,5945.0,121.7793,121.7882,121.6368,121.6725,5945.0
2018-04-05 13:20:00,136.65,136.68,136.34,136.44,35215.0,121.6457,121.6725,121.3698,121.4588,35215.0
2018-04-05 13:25:00,136.42,136.49,136.37,136.47,15996.0,121.441,121.5033,121.3965,121.4855,15996.0
2018-04-05 13:30:00,136.4,136.56,136.39,136.54,4619.0,121.4232,121.5656,121.4143,121.5478,4619.0
2018-04-05 13:35:00,136.6,136.65,136.41,136.41,45419.0,121.6012,121.6457,121.4321,121.4321,45419.0
2018-04-05 13:40:00,136.4,136.4,136.11,136.21,15809.0,121.4232,121.4232,121.165,121.2541,15809.0
2018-04-05 13:45:00,136.18,136.4,136.17,136.4,22234.0,121.2274,121.4232,121.2184,121.4232,22234.0
2018-04-05 13:50:00,136.34,136.57,136.31,136.49,10465.0,121.3698,121.5745,121.3431,121.5033,10465.0
2018-04-05 13:55:00,136.49,136.53,136.42,136.46,11535.0,121.5033,121.5389,121.441,121.4766,11535.0
2018-04-05 14:00:00,136.51,136.66,136.44,136.63,7997.0,121.5211,121.6546,121.4588,121.6279,7997.0
2018-04-05 14:05:00,136.54,136.55,136.34,136.36,10136.0,121.5478,121.5567,121.3698,121.3876,10136.0
2018-04-05 14:10:00,136.36,136.53,136.36,136.39,18892.0,121.3876,121.5389,121.3876,121.4143,18892.0
2018-04-05 14:15:00,136.42,136.65,136.42,136.61,13877.0,121.441,121.6457,121.441,121.6101,13877.0
2018-04-05 14:20:00,136.61,136.64,136.49,136.52,25104.0,121.6101,121.6368,121.5033,121.53,25104.0
2018-04-05 14:25:00,136.48,136.58,136.44,136.52,14411.0,121.4944,121.5834,121.4588,121.53,14411.0
2018-04-05 14:30:00,136.58,136.75,136.53,136.75,14474.0,121.5834,121.7348,121.5389,121.7348,14474.0
2018-04-05 14:35:00,136.78,136.82,136.72,136.76,28234.0,121.7615,121.7971,121.7081,121.7437,28234.0
2018-04-05 14:40:00,136.74,136.89,136.68,136.88,18408.0,121.7259,121.8594,121.6725,121.8505,18408.0
2018-04-05 14:45:00,136.9,137.03,136.9,136.95,21397.0,121.8683,121.984,121.8683,121.9128,21397.0
2018-04-05 14:50:00,136.94,137.01,136.91,137.0,25202.0,121.9039,121.9662,121.8772,121.9573,25202.0
2018-04-05 14:55:00,136.99,137.06,136.97,137.01,5460.0,121.9484,122.0107,121.9306,121.9662,5460.0
2018-04-05 15:00:00,137.03,137.05,136.88,136.89,11196.0,121.984,122.0018,121.8505,121.8594,11196.0
2018-04-05 15:05:00,136.91,137.18,136.91,137.18,12558.0,121.8772,122.1176,121.8772,122.1176,12558.0
2018-04-05 15:10:00,137.19,137.22,137.13,137.15,34954.0,122.1265,122.1532,122.073,122.0908,34954.0
2018-04-05 15:15:00,137.15,137.2,137.08,137.11,47989.0,122.0908,122.1354,122.0285,122.0552,47989.0
2018-04-05 15:20:00,137.1,137.18,137.08,137.1,12930.0,122.0463,122.1176,122.0285,122.0463,12930.0
2018-04-05 15:25:00,137.09,137.09,136.93,136.98,10186.0,122.0374,122.0374,121.895,121.9395,10186.0
2018-04-05 15:30:00,137.0,137.02,136.7,136.72,26663.0,121.9573,121.9751,121.6903,121.7081,26663.0
2018-04-05 15:35:00,136.72,136.76,136.54,136.59,18435.0,121.7081,121.7437,121.5478,121.5923,18435.0
2018-04-05 15:40:00,136.59,136.92,136.59,136.86,21996.0,121.5923,121.8861,121.5923,121.8327,21996.0
2018-04-05 15:45:00,136.86,137.0,136.85,136.97,50040.0,121.8327,121.9573,121.8238,121.9306,50040.0
2018-04-05 15:50:00,137.0,137.1,136.87,137.02,34007.0,121.9573,122.0463,121.8416,121.9751,34007.0
2018-04-05 15:55:00,137.02,137.02,136.76,136.76,47574.0,121.9751,121.9751,121.7437,121.7437,47574.0
2018-04-06 09:30:00,135.73,135.94,135.59,135.86,109949.0,120.8268,121.0137,120.7021,120.9425,109949.0
2018-04-06 09:35:00,135.91,136.36,135.91,136.31,17596.0,120.987,121.3876,120.987,121.3431,17596.0
2018-04-06 09:40:00,136.31,136.31,136.01,136.08,26075.0,121.3431,121.3431,121.076,121.1383,26075.0
2018-04-06 09:45:00,136.12,136.25,136.0,136.25,21147.0,121.1739,121.2897,121.0671,121.2897,21147.0
2018-04-06 09:50:00,136.28,136.54,136.28,136.43,41357.0,121.3164,121.5478,121.3164,121.4499,41357.0
2018-04-06 09:55:00,136.44,136.44,136.25,136.29,21799.0,121.4588,121.4588,121.2897,121.3253,21799.0
2018-04-06 10:00:00,136.33,136.4,136.13,136.24,18729.0,121.3609,121.4232,121.1828,121.2808,18729.0
2018-04-06 10:05:00,136.25,136.27,136.06,136.09,6818.0,121.2897,121.3075,121.1205,121.1472,6818.0
2018-04-06 10:10:00,136.08,136.18,136.0,136.14,42686.0,121.1383,121.2274,121.0671,121.1917,42686.0
2018-04-06 10:15:00,136.16,136.25,136.02,136.24,34978.0,121.2095,121.2897,121.0849,121.2808,34978.0
2018-04-06 10:20:00,136.24,136.35,136.1,136.12,32421.0,121.2808,121.3787,121.1561,121.1739,32421.0
2018-04-06 10:25:00,136.12,136.31,136.02,136.03,22431.0,121.1739,121.3431,121.0849,121.0938,22431.0
2018-04-06 10:30:00,136.03,136.11,135.82,135.85,16949.0,121.0938,121.165,120.9069,120.9336,16949.0
2018-04-06 10:35:00,135.82,135.92,135.71,135.81,44015.0,120.9069,120.9959,120.809,120.898,44015.0
2018-04-06 10:40:00,135.83,135.84,135.59,135.61,18394.0,120.9158,120.9247,120.7021,120.7199,18394.0
2018-04-06 10:45:00,135.61,135.62,135.29,135.47,34968.0,120.7199,120.7288,120.4351,120.5953,34968.0
2018-04-06 10:50:00,135.45,135.56,135.35,135.36,245821.0,120.5775,120.6754,120.4885,120.4974,245821.0
2018-04-06 10:55:00,135.4,135.63,135.37,135.45,50472.0,120.533,120.7377,120.5063,120.5775,50472.0
2018-04-06 11:00:00,135.4,135.4,135.06,135.18,56184.0,120.533,120.533,120.2303,120.3372,56184.0
2018-04-06 11:05:00,135.18,135.28,135.06,135.28,40469.0,120.3372,120.4262,120.2303,120.4262,40469.0
2018-04-06 11:10:00,135.26,135.41,135.22,135.27,33246.0,120.4084,120.5419,120.3728,120.4173,33246.0
2018-04-06 11:15:00,135.25,135.37,135.17,135.25,52176.0,120.3995,120.5063,120.3282,120.3995,52176.0
2018-04-06 11:20:00,135.27,135.35,134.96,134.98,24895.0,120.4173,120.4885,120.1413,120.1591,24895.0
2018-04-06 11:25:00,135.0,135.27,134.99,135.19,8845.0,120.1769,120.4173,120.168,120.3461,8845.0
2018-04-06 11:30:00,135.22,135.4,135.21,135.37,22136.0,120.3728,120.533,120.3639,120.5063,22136.0
2018-04-06 11:35:00,135.36,135.54,135.27,135.53,53196.0,120.4974,120.6576,120.4173,120.6487,53196.0
2018-04-06 11:40:00,135.52,135.59,135.38,135.38,23032.0,120.6398,120.7021,120.5152,120.5152,23032.0
2018-04-06 11:45:00,135.4,135.4,135.21,135.23,18137.0,120.533,120.533,120.3639,120.3817,18137.0
2018-04-06 11:50:00,135.17,135.41,135.12,135.38,29022.0,120.3282,120.5419,120.2837,120.5152,29022.0
2018-04-06 11:55:00,135.42,135.6,135.42,135.52,71737.0,120.5508,120.711,120.5508,120.6398,71737.0
2018-04-06 12:00:00,135.52,135.52,135.29,135.29,22295.0,120.6398,120.6398,120.4351,120.4351,22295.0
2018-04-06 12:05:00,135.29,135.51,135.26,135.35,23909.0,120.4351,120.6309,120.4084,120.4885,23909.0
2018-04-06 12:10:00,135.37,135.37,135.16,135.16,53787.0,120.5063,120.5063,120.3193,120.3193,53787.0
2018-04-06 12:15:00,135.15,135.23,135.05,135.05,15185.0,120.3104,120.3817,120.2214,120.2214,15185.0
2018-04-06 12:20:00,135.0,135.05,134.93,134.97,39553.0,120.1769,120.2214,120.1146,120.1502,39553.0
2018-04-06 12:25:00,135.04,135.04,134.86,134.86,61545.0,120.2125,120.2125,120.0523,120.0523,61545.0
2018-04-06 12:30:00,134.83,135.11,134.81,135.0,36053.0,120.0256,120.2748,120.0078,120.1769,36053.0
2018-04-06 12:35:00,135.06,135.27,135.05,135.23,52148.0,120.2303,120.4173,120.2214,120.3817,52148.0
2018-04-06 12:40:00,135.29,135.49,135.27,135.33,34075.0,120.4351,120.6131,120.4173,120.4707,34075.0
2018-04-06 12:45:00,135.32,135.44,135.27,135.35,23669.0,120.4618,120.5686,120.4173,120.4885,23669.0
2018-04-06 12:50:00,135.38,135.52,135.26,135.52,100242.0,120.5152,120.6398,120.4084,120.6398,100242.0
2018-04-06 12:55:00,135.5,135.64,135.49,135.62,25240.0,120.622,120.7466,120.6131,120.7288,25240.0
2018-04-06 13:00:00,135.56,135.57,135.37,135.45,75813.0,120.6754,120.6843,120.5063,120.5775,75813.0
2018-04-06 13:05:00,135.42,135.42,135.16,135.2,36935.0,120.5508,120.5508,120.3193,120.355,36935.0
2018-04-06 13:10:00,135.13,135.18,135.05,135.1,36036.0,120.2926,120.3372,120.2214,120.2659,36036.0
2018-04-06 13:15:00,135.09,135.17,134.97,135.17,42752.0,120.257,120.3282,120.1502,120.3282,42752.0
2018-04-06 13:20:00,135.12,135.17,135.06,135.08,20371.0,120.2837,120.3282,120.2303,120.2481,20371.0
2018-04-06 13:25:00,135.1,135.38,135.08,135.28,21042.0,120.2659,120.5152,120.2481,120.4262,21042.0
2018-04-06 13:30:00,135.3,135.4,135.13,135.14,21792.0,120.444,120.533,120.2926,120.3015,21792.0
2018-04-06 13:35:00,135.1,135.24,134.91,134.92,131766.0,120.2659,120.3906,120.0968,120.1057,131766.0
2018-04-06 13:40:00,134.92,134.99,134.8,134.89,29498.0,120.1057,120.168,119.9989,120.079,29498.0
2018-04-06 13:45:00,134.87,134.88,134.54,134.57,32078.0,120.0612,120.0701,119.7674,119.7941,32078.0
2018-04-06 13:50:00,134.6,134.6,134.26,134.27,118803.0,119.8208,119.8208,119.5182,119.5271,118803.0
2018-04-06 13:55:00,134.27,134.44,134.14,134.14,96882.0,119.5271,119.6784,119.4113,119.4113,96882.0
2018-04-06 14:00:00,134.13,134.27,134.03,134.09,98330.0,119.4024,119.5271,119.3134,119.3668,98330.0
2018-04-06 14:05:00,134.1,134.17,133.81,133.95,175005.0,119.3757,119.4381,119.1176,119.2422,175005.0
2018-04-06 14:10:00,133.97,134.15,133.94,134.11,61417.0,119.26,119.4202,119.2333,119.3846,61417.0
2018-04-06 14:15:00,134.03,134.12,133.89,133.91,131497.0,119.3134,119.3935,119.1888,119.2066,131497.0
2018-04-06 14:20:00,133.93,134.13,133.92,133.95,34791.0,119.2244,119.4024,119.2155,119.2422,34791.0
2018-04-06 14:25:00,133.96,133.96,133.71,133.76,80246.0,119.2511,119.2511,119.0286,119.0731,80246.0
2018-04-06 14:30:00,133.73,133.94,133.57,133.62,188463.0,119.0464,119.2333,118.9039,118.9484,188463.0
2018-04-06 14:35:00,133.6,133.71,133.31,133.39,135899.0,118.9306,119.0286,118.6725,118.7437,135899.0
2018-04-06 14:40:00,133.37,133.77,133.3,133.54,146936.0,118.7259,119.082,118.6636,118.8772,146936.0
2018-04-06 14:45:00,133.59,133.62,133.34,133.48,36099.0,118.9217,118.9484,118.6992,118.8238,36099.0
2018-04-06 14:50:00,133.46,133.46,133.14,133.38,70356.0,118.806,118.806,118.5211,118.7348,70356.0
2018-04-06 14:55:00,133.34,133.35,132.98,133.16,150612.0,118.6992,118.7081,118.3787,118.5389,150612.0
2018-04-06 15:00:00,133.17,133.47,133.02,133.02,94876.0,118.5479,118.8149,118.4143,118.4143,94876.0
2018-04-06 15:05:00,133.01,133.23,132.91,133.2,91418.0,118.4054,118.6013,118.3164,118.5746,91418.0
2018-04-06 15:10:00,133.19,133.61,133.15,133.61,74662.0,118.5657,118.9395,118.53,118.9395,74662.0
2018-04-06 15:15:00,133.6,133.66,133.43,133.46,42566.0,118.9306,118.984,118.7793,118.806,42566.0
2018-04-06 15:20:00,133.43,133.72,133.43,133.55,56785.0,118.7793,119.0375,118.7793,118.8861,56785.0
2018-04-06 15:25:00,133.59,133.59,133.33,133.39,44060.0,118.9217,118.9217,118.6903,118.7437,44060.0
2018-04-06 15:30:00,133.36,133.74,133.3,133.68,120227.0,118.717,119.0553,118.6636,119.0019,120227.0
2018-04-06 15:35:00,133.69,133.88,133.55,133.85,67744.0,119.0108,119.1799,118.8861,119.1532,67744.0
2018-04-06 15:40:00,133.83,134.05,133.83,133.89,48198.0,119.1354,119.3312,119.1354,119.1888,48198.0
2018-04-06 15:45:00,133.95,133.98,133.65,133.72,71495.0,119.2422,119.2689,118.9751,119.0375,71495.0
2018-04-06 15:50:00,133.71,134.3,133.7,134.09,89266.0,119.0286,119.5538,119.0197,119.3668,89266.0
2018-04-06 15:55:00,134.09,134.12,133.87,133.89,93905.0,119.3668,119.3935,119.171,119.1888,93905.0
2018-04-09 09:30:00,134.72,134.9,134.65,134.79,112020.0,119.9277,120.0879,119.8653,119.99,112020.0
2018-04-09 09:35:00,134.87,134.87,134.4,134.45,50689.0,120.0612,120.0612,119.6428,119.6873,50689.0
2018-04-09 09:40:00,134.41,134.58,134.4,134.54,24964.0,119.6517,119.803,119.6428,119.7674,24964.0
2018-04-09 09:45:00,134.6,134.68,134.46,134.65,28670.0,119.8208,119.8921,119.6962,119.8653,28670.0
2018-04-09 09:50:00,134.66,134.98,134.66,134.97,27915.0,119.8742,120.1591,119.8742,120.1502,27915.0
2018-04-09 09:55:00,134.93,135.16,134.9,134.99,66244.0,120.1146,120.3193,120.0879,120.168,66244.0
2018-04-09 10:00:00,134.99,135.09,134.92,134.96,28723.0,120.168,120.257,120.1057,120.1413,28723.0
2018-04-09 10:05:00,134.95,135.01,134.8,134.82,21073.0,120.1324,120.1858,119.9989,120.0167,21073.0
2018-04-09 10:10:00,134.81,134.87,134.72,134.75,16152.0,120.0078,120.0612,119.9277,119.9544,16152.0
2018-04-09 10:15:00,134.77,134.95,134.76,134.79,56937.0,119.9722,120.1324,119.9633,119.99,56937.0
2018-04-09 10:20:00,134.75,134.99,134.75,134.99,7734.0,119.9544,120.168,119.9544,120.168,7734.0
2018-04-09 10:25:00,135.0,135.09,134.93,135.07,15724.0,120.1769,120.257,120.1146,120.2392,15724.0
2018-04-09 10:30:00,135.09,135.42,135.09,135.29,68580.0,120.257,120.5508,120.257,120.4351,68580.0
2018-04-09 10:35:00,135.29,135.39,135.24,135.29,15397.0,120.4351,120.5241,120.3906,120.4351,15397.0
2018-04-09 10:40:00,135.3,135.37,135.22,135.31,18621.0,120.444,120.5063,120.3728,120.4529,18621.0
2018-04-09 10:45:00,135.34,135.45,135.25,135.33,32924.0,120.4796,120.5775,120.3995,120.4707,32924.0
2018-04-09 10:50:00,135.32,135.47,135.32,135.39,19898.0,120.4618,120.5953,120.4618,120.5241,19898.0
2018-04-09 10:55:00,135.41,135.41,135.3,135.35,11571.0,120.5419,120.5419,120.444,120.4885,11571.0
2018-04-09 11:00:00,135.38,135.4,135.23,135.34,22701.0,120.5152,120.533,120.3817,120.4796,22701.0
2018-04-09 11:05:00,135.36,135.38,135.23,135.29,29279.0,120.4974,120.5152,120.3817,120.4351,29279.0
2018-04-09 11:10:00,135.33,135.48,135.31,135.45,40957.0,120.4707,120.6042,120.4529,120.5775,40957.0
2018-04-09 11:15:00,135.49,135.59,135.49,135.58,14803.0,120.6131,120.7021,120.6131,120.6932,14803.0
2018-04-09 11:20:00,135.57,135.68,135.54,135.61,19794.0,120.6843,120.7823,120.6576,120.7199,19794.0
2018-04-09 11:25:00,135.59,135.65,135.52,135.6,14603.0,120.7021,120.7555,120.6398,120.711,14603.0
2018-04-09 11:30:00,135.59,135.83,135.58,135.76,45649.0,120.7021,120.9158,120.6932,120.8535,45649.0
2018-04-09 11:35:00,135.79,135.82,135.68,135.69,20995.0,120.8802,120.9069,120.7823,120.7912,20995.0
2018-04-09 11:40:00,135.68,135.77,135.67,135.77,12199.0,120.7823,120.8624,120.7733,120.8624,12199.0
2018-04-09 11:45:00,135.77,135.94,135.77,135.92,20196.0,120.8624,121.0137,120.8624,120.9959,20196.0
2018-04-09 11:50:00,135.92,135.96,135.81,135.84,10747.0,120.9959,121.0315,120.898,120.9247,10747.0
2018-04-09 11:55:00,135.84,135.88,135.68,135.87,15065.0,120.9247,120.9603,120.7823,120.9514,15065.0
2018-04-09 12:00:00,135.87,135.94,135.78,135.88,33309.0,120.9514,121.0137,120.8713,120.9603,33309.0
2018-04-09 12:05:00,135.84,136.0,135.84,136.0,12125.0,120.9247,121.0671,120.9247,121.0671,12125.0
2018-04-09 12:10:00,136.01,136.06,135.97,136.03,26766.0,121.076,121.1205,121.0404,121.0938,26766.0
2018-04-09 12:15:00,136.01,136.04,135.91,135.92,6431.0,121.076,121.1027,120.987,120.9959,6431.0
2018-04-09 12:20:00,135.93,135.95,135.8,135.85,8975.0,121.0048,121.0226,120.8891,120.9336,8975.0
2018-04-09 12:25:00,135.85,135.91,135.82,135.9,5297.0,120.9336,120.987,120.9069,120.9781,5297.0
2018-04-09 12:30:00,135.85,135.86,135.8,135.81,21380.0,120.9336,120.9425,120.8891,120.898,21380.0
2018-04-09 12:35:00,135.81,135.93,135.75,135.76,49887.0,120.898,121.0048,120.8446,120.8535,49887.0
2018-04-09 12:40:00,135.76,135.82,135.71,135.8,18349.0,120.8535,120.9069,120.809,120.8891,18349.0
2018-04-09 12:45:00,135.82,135.96,135.8,135.91,17639.0,120.9069,121.0315,120.8891,120.987,17639.0
2018-04-09 12:50:00,135.93,135.99,135.93,135.93,14518.0,121.0048,121.0582,121.0048,121.0048,14518.0
2018-04-09 12:55:00,135.93,135.95,135.87,135.9,5795.0,121.0048,121.0226,120.9514,120.9781,5795.0
2018-04-09 13:00:00,135.92,136.08,135.92,136.05,8381.0,120.9959,121.1383,120.9959,121.1116,8381.0
2018-04-09 13:05:00,136.05,136.18,136.04,136.13,12389.0,121.1116,121.2274,121.1027,121.1828,12389.0
2018-04-09 13:10:00,136.16,136.16,136.03,136.03,11938.0,121.2095,121.2095,121.0938,121.0938,11938.0
2018-04-09 13:15:00,136.03,136.11,136.03,136.1,29675.0,121.0938,121.165,121.0938,121.1561,29675.0
2018-04-09 13:20:00,136.09,136.1,135.96,136.03,23991.0,121.1472,121.1561,121.0315,121.0938,23991.0
2018-04-09 13:25:00,136.05,136.09,135.97,136.08,8756.0,121.1116,121.1472,121.0404,121.1383,8756.0
2018-04-09 13:30:00,136.08,136.15,136.08,136.12,10973.0,121.1383,121.2006,121.1383,121.1739,10973.0
2018-04-09 13:35:00,136.12,136.13,135.99,136.1,17250.0,121.1739,121.1828,121.0582,121.1561,17250.0
2018-04-09 13:40:00,136.11,136.12,135.96,136.03,44853.0,121.165,121.1739,121.0315,121.0938,44853.0
2018-04-09 13:45:00,136.09,136.14,136.03,136.1,27923.0,121.1472,121.1917,121.0938,121.1561,27923.0
2018-04-09 13:50:00,136.12,136.29,136.12,136.25,26177.0,121.1739,121.3253,121.1739,121.2897,26177.0
2018-04-09 13:55:00,136.3,136.3,136.23,136.24,19653.0,121.3342,121.3342,121.2719,121.2808,19653.0
2018-04-09 14:00:00,136.25,136.26,136.06,136.07,22458.0,121.2897,121.2986,121.1205,121.1294,22458.0
2018-04-09 14:05:00,136.05,136.05,135.91,135.92,12320.0,121.1116,121.1116,120.987,120.9959,12320.0
2018-04-09 14:10:00,135.92,135.95,135.84,135.91,11768.0,120.9959,121.0226,120.9247,120.987,11768.0
2018-04-09 14:15:00,135.94,136.06,135.87,136.03,15810.0,121.0137,121.1205,120.9514,121.0938,15810.0
2018-04-09 14:20:00,136.04,136.05,135.75,135.82,36356.0,121.1027,121.1116,120.8446,120.9069,36356.0
2018-04-09 14:25:00,135.8,135.81,135.71,135.8,27165.0,120.8891,120.898,120.809,120.8891,27165.0
2018-04-09 14:30:00,135.75,135.86,135.7,135.84,40878.0,120.8446,120.9425,120.8001,120.9247,40878.0
2018-04-09 14:35:00,135.81,135.81,135.65,135.72,15362.0,120.898,120.898,120.7555,120.8179,15362.0
2018-04-09 14:40:00,135.74,135.74,135.47,135.54,34819.0,120.8357,120.8357,120.5953,120.6576,34819.0
2018-04-09 14:45:00,135.54,135.71,135.53,135.67,30812.0,120.6576,120.809,120.6487,120.7733,30812.0
2018-04-09 14:50:00,135.64,135.77,135.63,135.72,28547.0,120.7466,120.8624,120.7377,120.8179,28547.0
2018-04-09 14:55:00,135.78,135.83,135.76,135.8,7288.0,120.8713,120.9158,120.8535,120.8891,7288.0
2018-04-09 15:00:00,135.82,135.82,135.67,135.76,24506.0,120.9069,120.9069,120.7733,120.8535,24506.0
2018-04-09 15:05:00,135.76,135.81,135.72,135.73,12967.0,120.8535,120.898,120.8179,120.8268,12967.0
2018-04-09 15:10:00,135.79,135.81,135.54,135.54,17221.0,120.8802,120.898,120.6576,120.6576,17221.0
2018-04-09 15:15:00,135.52,135.53,135.26,135.26,16593.0,120.6398,120.6487,120.4084,120.4084,16593.0
2018-04-09 15:20:00,135.26,135.26,135.08,135.19,24884.0,120.4084,120.4084,120.2481,120.3461,24884.0
2018-04-09 15:25:00,135.16,135.29,135.13,135.26,30367.0,120.3193,120.4351,120.2926,120.4084,30367.0
2018-04-09 15:30:00,135.25,135.31,134.99,135.02,23532.0,120.3995,120.4529,120.168,120.1947,23532.0
2018-04-09 15:35:00,135.03,135.1,134.97,134.99,23599.0,120.2036,120.2659,120.1502,120.168,23599.0
2018-04-09 15:40:00,134.99,134.99,134.78,134.96,48586.0,120.168,120.168,119.9811,120.1413,48586.0
2018-04-09 15:45:00,134.95,135.0,134.67,134.67,56265.0,120.1324,120.1769,119.8831,119.8831,56265.0
2018-04-09 15:50:00,134.66,134.75,134.58,134.65,24126.0,119.8742,119.9544,119.803,119.8653,24126.0
2018-04-09 15:55:00,134.65,134.68,134.16,134.29,61743.0,119.8653,119.8921,119.4291,119.5449,61743.0
2018-04-10 09:30:00,136.0,136.15,135.75,135.8,88974.0,121.0671,121.2006,120.8446,120.8891,88974.0
2018-04-10 09:35:00,135.82,135.94,135.71,135.9,25678.0,120.9069,121.0137,120.809,120.9781,25678.0
2018-04-10 09:40:00,135.99,136.0,135.65,135.71,22813.0,121.0582,121.0671,120.7555,120.809,22813.0
2018-04-10 09:45:00,135.72,136.01,135.72,135.97,28672.0,120.8179,121.076,120.8179,121.0404,28672.0
2018-04-10 09:50:00,135.97,135.98,135.64,135.65,16672.0,121.0404,121.0493,120.7466,120.7555,16672.0
2018-04-10 09:55:00,135.65,135.79,135.52,135.62,23123.0,120.7555,120.8802,120.6398,120.7288,23123.0
2018-04-10 10:00:00,135.64,135.74,135.6,135.74,40117.0,120.7466,120.8357,120.711,120.8357,40117.0
2018-04-10 10:05:00,135.72,135.78,135.55,135.73,44880.0,120.8179,120.8713,120.6665,120.8268,44880.0
2018-04-10 10:10:00,135.74,136.04,135.68,135.99,25878.0,120.8357,121.1027,120.7823,121.0582,25878.0
2018-04-10 10:15:00,136.01,136.08,135.96,135.99,22680.0,121.076,121.1383,121.0315,121.0582,22680.0
2018-04-10 10:20:00,135.99,136.21,135.88,136.2,29184.0,121.0582,121.2541,120.9603,121.2452,29184.0
2018-04-10 10:25:00,136.22,136.31,136.19,136.21,35422.0,121.263,121.3431,121.2363,121.2541,35422.0
2018-04-10 10:30:00,136.23,136.45,136.23,136.43,31578.0,121.2719,121.4677,121.2719,121.4499,31578.0
2018-04-10 10:35:00,136.42,136.46,136.3,136.32,19098.0,121.441,121.4766,121.3342,121.352,19098.0
2018-04-10 10:40:00,136.35,136.52,136.32,136.49,14031.0,121.3787,121.53,121.352,121.5033,14031.0
2018-04-10 10:45:00,136.55,136.62,136.48,136.49,17656.0,121.5567,121.619,121.4944,121.5033,17656.0
2018-04-10 10:50:00,136.49,136.53,136.42,136.52,14416.0,121.5033,121.5389,121.441,121.53,14416.0
2018-04-10 10:55:00,136.48,136.48,136.34,136.41,18463.0,121.4944,121.4944,121.3698,121.4321,18463.0
2018-04-10 11:00:00,136.44,136.65,136.44,136.58,22046.0,121.4588,121.6457,121.4588,121.5834,22046.0
2018-04-10 11:05:00,136.55,136.56,136.41,136.46,11844.0,121.5567,121.5656,121.4321,121.4766,11844.0
2018-04-10 11:10:00,136.43,136.43,136.29,136.41,17124.0,121.4499,121.4499,121.3253,121.4321,17124.0
2018-04-10 11:15:00,136.44,136.54,136.4,136.47,13849.0,121.4588,121.5478,121.4232,121.4855,13849.0
2018-04-10 11:20:00,136.49,136.63,136.43,136.63,18437.0,121.5033,121.6279,121.4499,121.6279,18437.0
2018-04-10 11:25:00,136.61,136.67,136.43,136.47,17421.0,121.6101,121.6635,121.4499,121.4855,17421.0
2018-04-10 11:30:00,136.47,136.63,136.47,136.62,10758.0,121.4855,121.6279,121.4855,121.619,10758.0
2018-04-10 11:35:00,136.62,136.69,136.55,136.68,18881.0,121.619,121.6814,121.5567,121.6725,18881.0
2018-04-10 11:40:00,136.7,136.79,136.37,136.41,59379.0,121.6903,121.7704,121.3965,121.4321,59379.0
2018-04-10 11:45:00,136.33,136.33,136.05,136.24,15145.0,121.3609,121.3609,121.1116,121.2808,15145.0
2018-04-10 11:50:00,136.23,136.46,136.17,136.41,14254.0,121.2719,121.4766,121.2184,121.4321,14254.0
2018-04-10 11:55:00,136.43,136.57,136.43,136.5,8057.0,121.4499,121.5745,121.4499,121.5122,8057.0
2018-04-10 12:00:00,136.53,136.58,136.4,136.45,11420.0,121.5389,121.5834,121.4232,121.4677,11420.0
2018-04-10 12:05:00,136.46,136.49,136.32,136.47,11153.0,121.4766,121.5033,121.352,121.4855,11153.0
2018-04-10 12:10:00,136.43,136.46,136.29,136.29,13958.0,121.4499,121.4766,121.3253,121.3253,13958.0
2018-04-10 12:15:00,136.3,136.31,136.16,136.25,14210.0,121.3342,121.3431,121.2095,121.2897,14210.0
2018-04-10 12:20:00,136.21,136.25,136.09,136.13,11749.0,121.2541,121.2897,121.1472,121.1828,11749.0
2018-04-10 12:25:00,136.07,136.08,135.46,135.79,124486.0,121.1294,121.1383,120.5864,120.8802,124486.0
2018-04-10 12:30:00,135.79,136.23,135.79,136.06,26611.0,120.8802,121.2719,120.8802,121.1205,26611.0
2018-04-10 12:35:00,136.08,136.18,135.99,136.14,13811.0,121.1383,121.2274,121.0582,121.1917,13811.0
2018-04-10 12:40:00,136.11,136.16,135.99,136.14,24068.0,121.165,121.2095,121.0582,121.1917,24068.0
2018-04-10 12:45:00,136.12,136.31,135.94,136.27,25404.0,121.1739,121.3431,121.0137,121.3075,25404.0
2018-04-10 12:50:00,136.26,136.26,136.05,136.11,9517.0,121.2986,121.2986,121.1116,121.165,9517.0
2018-04-10 12:55:00,136.17,136.26,136.15,136.15,3990.0,121.2184,121.2986,121.2006,121.2006,3990.0
2018-04-10 13:00:00,136.14,136.26,136.02,136.22,8455.0,121.1917,121.2986,121.0849,121.263,8455.0
2018-04-10 13:05:00,136.18,136.26,136.11,136.18,14111.0,121.2274,121.2986,121.165,121.2274,14111.0
2018-04-10 13:10:00,136.2,136.46,136.2,136.41,10424.0,121.2452,121.4766,121.2452,121.4321,10424.0
2018-04-10 13:15:00,136.39,136.42,136.25,136.31,28246.0,121.4143,121.441,121.2897,121.3431,28246.0
2018-04-10 13:20:00,136.23,136.38,136.19,136.36,14037.0,121.2719,121.4054,121.2363,121.3876,14037.0
2018-04-10 13:25:00,136.35,136.44,136.3,136.41,7919.0,121.3787,121.4588,121.3342,121.4321,7919.0
2018-04-10 13:30:00,136.42,136.61,136.27,136.56,27821.0,121.441,121.6101,121.3075,121.5656,27821.0
2018-04-10 13:35:00,136.54,136.57,136.46,136.55,12406.0,121.5478,121.5745,121.4766,121.5567,12406.0
2018-04-10 13:40:00,136.52,136.52,136.36,136.38,10486.0,121.53,121.53,121.3876,121.4054,10486.0
2018-04-10 13:45:00,136.32,136.32,136.02,136.17,15739.0,121.352,121.352,121.0849,121.2184,15739.0
2018-04-10 13:50:00,136.19,136.41,136.13,136.39,35768.0,121.2363,121.4321,121.1828,121.4143,35768.0
2018-04-10 13:55:00,136.4,136.56,136.36,136.52,8887.0,121.4232,121.5656,121.3876,121.53,8887.0
2018-04-10 14:00:00,136.57,136.59,136.44,136.51,10364.0,121.5745,121.5923,121.4588,121.5211,10364.0
2018-04-10 14:05:00,136.5,136.67,136.46,136.62,14070.0,121.5122,121.6635,121.4766,121.619,14070.0
2018-04-10 14:10:00,136.68,136.8,136.59,136.61,29934.0,121.6725,121.7793,121.5923,121.6101,29934.0
2018-04-10 14:15:00,136.62,136.7,136.59,136.6,15327.0,121.619,121.6903,121.5923,121.6012,15327.0
2018-04-10 14:20:00,136.58,136.64,136.55,136.59,9143.0,121.5834,121.6368,121.5567,121.5923,9143.0
2018-04-10 14:25:00,136.59,136.64,136.41,136.44,14267.0,121.5923,121.6368,121.4321,121.4588,14267.0
2018-04-10 14:30:00,136.46,136.62,136.46,136.61,22428.0,121.4766,121.619,121.4766,121.6101,22428.0
2018-04-10 14:35:00,136.6,136.61,136.25,136.41,28008.0,121.6012,121.6101,121.2897,121.4321,28008.0
2018-04-10 14:40:00,136.39,136.4,136.12,136.35,46854.0,121.4143,121.4232,121.1739,121.3787,46854.0
2018-04-10 14:45:00,136.32,136.6,136.32,136.36,56179.0,121.352,121.6012,121.352,121.3876,56179.0
2018-04-10 14:50:00,136.35,136.62,136.33,136.61,46949.0,121.3787,121.619,121.3609,121.6101,46949.0
2018-04-10 14:55:00,136.52,136.69,136.51,136.69,13341.0,121.53,121.6814,121.5211,121.6814,13341.0
2018-04-10 15:00:00,136.74,136.74,136.48,136.48,25522.0,121.7259,121.7259,121.4944,121.4944,25522.0
2018-04-10 15:05:00,136.54,136.89,136.51,136.85,43939.0,121.5478,121.8594,121.5211,121.8238,43939.0
2018-04-10 15:10:00,136.89,136.94,136.74,136.84,48812.0,121.8594,121.9039,121.7259,121.8149,48812.0
2018-04-10 15:15:00,136.84,136.96,136.7,136.92,14530.0,121.8149,121.9217,121.6903,121.8861,14530.0
2018-04-10 15:20:00,136.92,136.98,136.62,136.63,61659.0,121.8861,121.9395,121.619,121.6279,61659.0
2018-04-10 15:25:00,136.54,136.76,136.51,136.75,39641.0,121.5478,121.7437,121.5211,121.7348,39641.0
2018-04-10 15:30:00,136.73,136.75,136.48,136.48,22794.0,121.717,121.7348,121.4944,121.4944,22794.0
2018-04-10 15:35:00,136.53,136.68,136.48,136.68,19082.0,121.5389,121.6725,121.4944,121.6725,19082.0
2018-04-10 15:40:00,136.67,136.74,136.56,136.57,20891.0,121.6635,121.7259,121.5656,121.5745,20891.0
2018-04-10 15:45:00,136.57,136.72,136.56,136.63,19533.0,121.5745,121.7081,121.5656,121.6279,19533.0
2018-04-10 15:50:00,136.64,136.76,136.53,136.53,26204.0,121.6368,121.7437,121.5389,121.5389,26204.0
2018-04-10 15:55:00,136.54,136.55,136.42,136.5,49191.0,121.5478,121.5567,121.441,121.5122,49191.0
2018-04-11 09:30:00,135.67,135.97,135.39,135.76,92228.0,120.7733,121.0404,120.5241,120.8535,92228.0
2018-04-11 09:35:00,135.81,135.99,135.77,135.92,24534.0,120.898,121.0582,120.8624,120.9959,24534.0
2018-04-11 09:40:00,135.93,136.13,135.84,136.11,20633.0,121.0048,121.1828,120.9247,121.165,20633.0
2018-04-11 09:45:00,136.09,136.16,135.96,136.01,67969.0,121.1472,121.2095,121.0315,121.076,67969.0
2018-04-11 09:50:00,136.03,136.1,136.0,136.03,14031.0,121.0938,121.1561,121.0671,121.0938,14031.0
2018-04-11 09:55:00,136.05,136.31,136.05,136.3,28267.0,121.1116,121.3431,121.1116,121.3342,28267.0
2018-04-11 10:00:00,136.25,136.34,136.16,136.3,59043.0,121.2897,121.3698,121.2095,121.3342,59043.0
2018-04-11 10:05:00,136.17,136.21,136.04,136.09,21243.0,121.2184,121.2541,121.1027,121.1472,21243.0
2018-04-11 10:10:00,136.13,136.15,136.02,136.09,22061.0,121.1828,121.2006,121.0849,121.1472,22061.0
2018-04-11 10:15:00,136.09,136.22,136.05,136.2,17538.0,121.1472,121.263,121.1116,121.2452,17538.0
2018-04-11 10:20:00,136.25,136.36,136.16,136.35,14445.0,121.2897,121.3876,121.2095,121.3787,14445.0
2018-04-11 10:25:00,136.36,136.45,136.34,136.43,13850.0,121.3876,121.4677,121.3698,121.4499,13850.0
2018-04-11 10:30:00,136.39,136.48,136.37,136.45,12106.0,121.4143,121.4944,121.3965,121.4677,12106.0
2018-04-11 10:35:00,136.43,136.49,136.38,136.45,27697.0,121.4499,121.5033,121.4054,121.4677,27697.0
2018-04-11 10:40:00,136.47,136.48,136.35,136.44,5161.0,121.4855,121.4944,121.3787,121.4588,5161.0
2018-04-11 10:45:00,136.5,136.51,136.25,136.28,24404.0,121.5122,121.5211,121.2897,121.3164,24404.0
2018-04-11 10:50:00,136.28,136.28,136.1,136.11,18015.0,121.3164,121.3164,121.1561,121.165,18015.0
2018-04-11 10:55:00,136.13,136.19,135.93,135.94,42082.0,121.1828,121.2363,121.0048,121.0137,42082.0
2018-04-11 11:00:00,135.96,135.97,135.76,135.89,18230.0,121.0315,121.0404,120.8535,120.9692,18230.0
2018-04-11 11:05:00,135.93,136.03,135.85,135.97,12072.0,121.0048,121.0938,120.9336,121.0404,12072.0
2018-04-11 11:10:00,135.97,136.12,135.89,136.06,13200.0,121.0404,121.1739,120.9692,121.1205,13200.0
2018-04-11 11:15:00,136.1,136.12,135.95,135.98,21150.0,121.1561,121.1739,121.0226,121.0493,21150.0
2018-04-11 11:20:00,136.03,136.19,135.92,136.14,11947.0,121.0938,121.2363,120.9959,121.1917,11947.0
2018-04-11 11:25:00,136.15,136.23,136.14,136.23,16092.0,121.2006,121.2719,121.1917,121.2719,16092.0
2018-04-11 11:30:00,136.21,136.28,136.17,136.26,7616.0,121.2541,121.3164,121.2184,121.2986,7616.0
2018-04-11 11:35:00,136.18,136.35,136.17,136.35,7271.0,121.2274,121.3787,121.2184,121.3787,7271.0
2018-04-11 11:40:00,136.39,136.49,136.39,136.45,14965.0,121.4143,121.5033,121.4143,121.4677,14965.0
2018-04-11 11:45:00,136.43,136.55,136.43,136.51,17788.0,121.4499,121.5567,121.4499,121.5211,17788.0
2018-04-11 11:50:00,136.48,136.65,136.47,136.63,27402.0,121.4944,121.6457,121.4855,121.6279,27402.0
2018-04-11 11:55:00,136.66,136.66,136.47,136.5,9963.0,121.6546,121.6546,121.4855,121.5122,9963.0
2018-04-11 12:00:00,136.53,136.79,136.5,136.73,20753.0,121.5389,121.7704,121.5122,121.717,20753.0
2018-04-11 12:05:00,136.77,136.79,136.65,136.66,9627.0,121.7526,121.7704,121.6457,121.6546,9627.0
2018-04-11 12:10:00,136.64,136.83,136.62,136.7,8476.0,121.6368,121.806,121.619,121.6903,8476.0
2018-04-11 12:15:00,136.66,136.73,136.54,136.58,13447.0,121.6546,121.717,121.5478,121.5834,13447.0
2018-04-11 12:20:00,136.61,136.71,136.61,136.71,9867.0,121.6101,121.6992,121.6101,121.6992,9867.0
2018-04-11 12:25:00,136.73,136.73,136.57,136.61,3176.0,121.717,121.717,121.5745,121.6101,3176.0
2018-04-11 12:30:00,136.61,136.68,136.51,136.53,12637.0,121.6101,121.6725,121.5211,121.5389,12637.0
2018-04-11 12:35:00,136.55,136.55,136.44,136.46,12555.0,121.5567,121.5567,121.4588,121.4766,12555.0
2018-04-11 12:40:00,136.46,136.55,136.45,136.52,4756.0,121.4766,121.5567,121.4677,121.53,4756.0
2018-04-11 12:45:00,136.56,136.57,136.33,136.43,27026.0,121.5656,121.5745,121.3609,121.4499,27026.0
2018-04-11 12:50:00,136.39,136.41,136.24,136.26,25232.0,121.4143,121.4321,121.2808,121.2986,25232.0
2018-04-11 12:55:00,136.3,136.4,136.3,136.31,7352.0,121.3342,121.4232,121.3342,121.3431,7352.0
2018-04-11 13:00:00,136.37,136.52,136.37,136.48,12713.0,121.3965,121.53,121.3965,121.4944,12713.0
2018-04-11 13:05:00,136.49,136.49,136.28,136.39,25323.0,121.5033,121.5033,121.3164,121.4143,25323.0
2018-04-11 13:10:00,136.38,136.4,136.18,136.21,36434.0,121.4054,121.4232,121.2274,121.2541,36434.0
2018-04-11 13:15:00,136.19,136.49,136.19,136.46,16648.0,121.2363,121.5033,121.2363,121.4766,16648.0
2018-04-11 13:20:00,136.48,136.51,136.4,136.46,11056.0,121.4944,121.5211,121.4232,121.4766,11056.0
2018-04-11 13:25:00,136.44,136.45,136.31,136.36,18185.0,121.4588,121.4677,121.3431,121.3876,18185.0
2018-04-11 13:30:00,136.36,136.4,136.14,136.24,17092.0,121.3876,121.4232,121.1917,121.2808,17092.0
2018-04-11 13:35:00,136.24,136.34,136.24,136.31,9235.0,121.2808,121.3698,121.2808,121.3431,9235.0
2018-04-11 13:40:00,136.31,136.35,136.23,136.23,17487.0,121.3431,121.3787,121.2719,121.2719,17487.0
2018-04-11 13:45:00,136.23,136.42,136.15,136.41,18312.0,121.2719,121.441,121.2006,121.4321,18312.0
2018-04-11 13:50:00,136.4,136.4,136.31,136.33,19992.0,121.4232,121.4232,121.3431,121.3609,19992.0
2018-04-11 13:55:00,136.32,136.43,136.32,136.41,8951.0,121.352,121.4499,121.352,121.4321,8951.0
2018-04-11 14:00:00,136.41,136.52,136.38,136.46,9081.0,121.4321,121.53,121.4054,121.4766,9081.0
2018-04-11 14:05:00,136.46,136.5,136.03,136.07,10516.0,121.4766,121.5122,121.0938,121.1294,10516.0
2018-04-11 14:10:00,136.06,136.22,136.02,136.18,21922.0,121.1205,121.263,121.0849,121.2274,21922.0
2018-04-11 14:15:00,136.15,136.46,136.13,136.43,15828.0,121.2006,121.4766,121.1828,121.4499,15828.0
2018-04-11 14:20:00,136.41,136.45,136.38,136.42,22885.0,121.4321,121.4677,121.4054,121.441,22885.0
2018-04-11 14:25:00,136.43,136.43,136.24,136.24,11202.0,121.4499,121.4499,121.2808,121.2808,11202.0
2018-04-11 14:30:00,136.24,136.49,136.23,136.35,15360.0,121.2808,121.5033,121.2719,121.3787,15360.0
2018-04-11 14:35:00,136.36,136.41,136.3,136.34,9092.0,121.3876,121.4321,121.3342,121.3698,9092.0
2018-04-11 14:40:00,136.33,136.48,136.23,136.24,14284.0,121.3609,121.4944,121.2719,121.2808,14284.0
2018-04-11 14:45:00,136.24,136.28,136.15,136.25,16157.0,121.2808,121.3164,121.2006,121.2897,16157.0
2018-04-11 14:50:00,136.2,136.2,136.04,136.15,16435.0,121.2452,121.2452,121.1027,121.2006,16435.0
2018-04-11 14:55:00,136.15,136.28,136.11,136.28,17926.0,121.2006,121.3164,121.165,121.3164,17926.0
2018-04-11 15:00:00,136.31,136.34,136.25,136.28,16548.0,121.3431,121.3698,121.2897,121.3164,16548.0
2018-04-11 15:05:00,136.28,136.31,135.92,135.95,33610.0,121.3164,121.3431,120.9959,121.0226,33610.0
2018-04-11 15:10:00,135.93,136.02,135.82,135.88,29900.0,121.0048,121.0849,120.9069,120.9603,29900.0
2018-04-11 15:15:00,135.88,135.96,135.75,135.93,58647.0,120.9603,121.0315,120.8446,121.0048,58647.0
2018-04-11 15:20:00,135.89,135.92,135.79,135.85,16710.0,120.9692,120.9959,120.8802,120.9336,16710.0
2018-04-11 15:25:00,135.89,135.97,135.83,135.92,17637.0,120.9692,121.0404,120.9158,120.9959,17637.0
2018-04-11 15:30:00,135.94,136.12,135.92,136.08,20498.0,121.0137,121.1739,120.9959,121.1383,20498.0
2018-04-11 15:35:00,136.08,136.09,136.0,136.06,13481.0,121.1383,121.1472,121.0671,121.1205,13481.0
2018-04-11 15:40:00,136.03,136.14,136.01,136.1,29108.0,121.0938,121.1917,121.076,121.1561,29108.0
2018-04-11 15:45:00,136.09,136.09,135.96,135.97,26194.0,121.1472,121.1472,121.0315,121.0404,26194.0
2018-04-11 15:50:00,135.92,135.92,135.85,135.88,39152.0,120.9959,120.9959,120.9336,120.9603,39152.0
2018-04-11 15:55:00,135.87,135.96,135.8,135.9,145602.0,120.9514,121.0315,120.8891,120.9781,145602.0
2018-04-12 09:30:00,136.73,136.81,136.51,136.77,45246.0,121.717,121.7882,121.5211,121.7526,45246.0
2018-04-12 09:35:00,136.72,136.85,136.63,136.64,23362.0,121.7081,121.8238,121.6279,121.6368,23362.0
2018-04-12 09:40:00,136.64,136.95,136.59,136.93,33527.0,121.6368,121.9128,121.5923,121.895,33527.0
2018-04-12 09:45:00,136.95,137.1,136.95,137.01,27288.0,121.9128,122.0463,121.9128,121.9662,27288.0
2018-04-12 09:50:00,137.0,137.08,136.98,137.0,21095.0,121.9573,122.0285,121.9395,121.9573,21095.0
2018-04-12 09:55:00,137.01,137.25,136.96,137.17,63169.0,121.9662,122.1799,121.9217,122.1086,63169.0
2018-04-12 10:00:00,137.23,137.29,137.13,137.16,52591.0,122.1621,122.2155,122.073,122.0997,52591.0
2018-04-12 10:05:00,137.17,137.2,137.11,137.17,28469.0,122.1086,122.1354,122.0552,122.1086,28469.0
2018-04-12 10:10:00,137.21,137.28,137.04,137.13,26590.0,122.1443,122.2066,121.9929,122.073,26590.0
2018-04-12 10:15:00,137.14,137.27,137.14,137.23,11954.0,122.0819,122.1977,122.0819,122.1621,11954.0
2018-04-12 10:20:00,137.3,137.35,137.26,137.34,19559.0,122.2244,122.2689,122.1888,122.26,19559.0
2018-04-12 10:25:00,137.33,137.34,137.17,137.21,77213.0,122.2511,122.26,122.1086,122.1443,77213.0
2018-04-12 10:30:00,137.22,137.22,137.08,137.14,16133.0,122.1532,122.1532,122.0285,122.0819,16133.0
2018-04-12 10:35:00,137.13,137.19,137.1,137.12,29372.0,122.073,122.1265,122.0463,122.0641,29372.0
2018-04-12 10:40:00,137.13,137.19,137.0,137.11,28738.0,122.073,122.1265,121.9573,122.0552,28738.0
2018-04-12 10:45:00,137.06,137.07,136.85,137.05,30344.0,122.0107,122.0196,121.8238,122.0018,30344.0
2018-04-12 10:50:00,137.03,137.08,137.02,137.03,7373.0,121.984,122.0285,121.9751,121.984,7373.0
2018-04-12 10:55:00,137.05,137.07,136.9,136.92,7734.0,122.0018,122.0196,121.8683,121.8861,7734.0
2018-04-12 11:00:00,136.9,137.04,136.9,137.02,43348.0,121.8683,121.9929,121.8683,121.9751,43348.0
2018-04-12 11:05:00,137.02,137.08,136.92,137.08,51275.0,121.9751,122.0285,121.8861,122.0285,51275.0
2018-04-12 11:10:00,137.1,137.15,137.08,137.11,11792.0,122.0463,122.0908,122.0285,122.0552,11792.0
2018-04-12 11:15:00,137.08,137.23,137.07,137.22,16700.0,122.0285,122.1621,122.0196,122.1532,16700.0
2018-04-12 11:20:00,137.21,137.29,137.16,137.26,12072.0,122.1443,122.2155,122.0997,122.1888,12072.0
2018-04-12 11:25:00,137.25,137.27,137.12,137.18,15405.0,122.1799,122.1977,122.0641,122.1176,15405.0
2018-04-12 11:30:00,137.13,137.24,137.12,137.14,8159.0,122.073,122.171,122.0641,122.0819,8159.0
2018-04-12 11:35:00,137.14,137.17,137.06,137.15,10344.0,122.0819,122.1086,122.0107,122.0908,10344.0
2018-04-12 11:40:00,137.14,137.21,137.13,137.2,7636.0,122.0819,122.1443,122.073,122.1354,7636.0
2018-04-12 11:45:00,137.2,137.2,136.93,136.94,19464.0,122.1354,122.1354,121.895,121.9039,19464.0
2018-04-12 11:50:00,136.97,137.0,136.82,136.86,16495.0,121.9306,121.9573,121.7971,121.8327,16495.0
2018-04-12 11:55:00,136.83,137.01,136.83,137.0,4792.0,121.806,121.9662,121.806,121.9573,4792.0
2018-04-12 12:00:00,137.02,137.09,137.01,137.04,5374.0,121.9751,122.0374,121.9662,121.9929,5374.0
2018-04-12 12:05:00,137.03,137.09,136.99,137.07,5320.0,121.984,122.0374,121.9484,122.0196,5320.0
2018-04-12 12:10:00,137.08,137.09,137.03,137.06,10996.0,122.0285,122.0374,121.984,122.0107,10996.0
2018-04-12 12:15:00,137.02,137.17,136.94,137.16,5921.0,121.9751,122.1086,121.9039,122.0997,5921.0
2018-04-12 12:20:00,137.18,137.18,137.09,137.09,5205.0,122.1176,122.1176,122.0374,122.0374,5205.0
2018-04-12 12:25:00,137.1,137.15,137.08,137.12,7283.0,122.0463,122.0908,122.0285,122.0641,7283.0
2018-04-12 12:30:00,137.15,137.22,137.12,137.17,15221.0,122.0908,122.1532,122.0641,122.1086,15221.0
2018-04-12 12:35:00,137.19,137.22,137.11,137.14,2703.0,122.1265,122.1532,122.0552,122.0819,2703.0
2018-04-12 12:40:00,137.17,137.18,137.14,137.17,4443.0,122.1086,122.1176,122.0819,122.1086,4443.0
2018-04-12 12:45:00,137.23,137.31,137.22,137.3,16035.0,122.1621,122.2333,122.1532,122.2244,16035.0
2018-04-12 12:50:00,137.3,137.39,137.23,137.24,23110.0,122.2244,122.3045,122.1621,122.171,23110.0
2018-04-12 12:55:00,137.25,137.33,137.25,137.32,12779.0,122.1799,122.2511,122.1799,122.2422,12779.0
2018-04-12 13:00:00,137.3,137.37,137.3,137.37,6139.0,122.2244,122.2867,122.2244,122.2867,6139.0
2018-04-12 13:05:00,137.38,137.38,137.09,137.2,74981.0,122.2956,122.2956,122.0374,122.1354,74981.0
2018-04-12 13:10:00,137.18,137.21,137.08,137.12,8589.0,122.1176,122.1443,122.0285,122.0641,8589.0
2018-04-12 13:15:00,137.13,137.13,136.93,137.02,7385.0,122.073,122.073,121.895,121.9751,7385.0
2018-04-12 13:20:00,137.05,137.05,136.88,136.95,51794.0,122.0018,122.0018,121.8505,121.9128,51794.0
2018-04-12 13:25:00,136.96,136.98,136.64,136.68,30986.0,121.9217,121.9395,121.6368,121.6725,30986.0
2018-04-12 13:30:00,136.62,136.83,136.58,136.82,15858.0,121.619,121.806,121.5834,121.7971,15858.0
2018-04-12 13:35:00,136.83,137.0,136.81,136.95,16877.0,121.806,121.9573,121.7882,121.9128,16877.0
2018-04-12 13:40:00,136.96,137.04,136.9,137.01,14841.0,121.9217,121.9929,121.8683,121.9662,14841.0
2018-04-12 13:45:00,136.99,137.03,136.86,136.95,7007.0,121.9484,121.984,121.8327,121.9128,7007.0
2018-04-12 13:50:00,136.93,137.06,136.93,137.01,9083.0,121.895,122.0107,121.895,121.9662,9083.0
2018-04-12 13:55:00,137.02,137.02,136.75,136.82,8179.0,121.9751,121.9751,121.7348,121.7971,8179.0
2018-04-12 14:00:00,136.8,136.97,136.8,136.97,8725.0,121.7793,121.9306,121.7793,121.9306,8725.0
2018-04-12 14:05:00,136.94,137.02,136.92,136.96,11042.0,121.9039,121.9751,121.8861,121.9217,11042.0
2018-04-12 14:10:00,137.04,137.09,136.99,137.08,13796.0,121.9929,122.0374,121.9484,122.0285,13796.0
2018-04-12 14:15:00,137.09,137.21,137.09,137.19,23299.0,122.0374,122.1443,122.0374,122.1265,23299.0
2018-04-12 14:20:00,137.21,137.3,137.21,137.25,7374.0,122.1443,122.2244,122.1443,122.1799,7374.0
2018-04-12 14:25:00,137.24,137.28,137.22,137.22,5662.0,122.171,122.2066,122.1532,122.1532,5662.0
2018-04-12 14:30:00,137.24,137.28,137.15,137.22,5560.0,122.171,122.2066,122.0908,122.1532,5560.0
2018-04-12 14:35:00,137.24,137.25,137.1,137.16,55352.0,122.171,122.1799,122.0463,122.0997,55352.0
2018-04-12 14:40:00,137.18,137.19,137.14,137.15,9618.0,122.1176,122.1265,122.0819,122.0908,9618.0
2018-04-12 14:45:00,137.16,137.17,136.99,137.06,18059.0,122.0997,122.1086,121.9484,122.0107,18059.0
2018-04-12 14:50:00,137.06,137.17,137.06,137.12,45435.0,122.0107,122.1086,122.0107,122.0641,45435.0
2018-04-12 14:55:00,137.11,137.28,137.08,137.25,29067.0,122.0552,122.2066,122.0285,122.1799,29067.0
2018-04-12 15:00:00,137.27,137.31,137.22,137.23,29676.0,122.1977,122.2333,122.1532,122.1621,29676.0
2018-04-12 15:05:00,137.24,137.24,137.09,137.1,13252.0,122.171,122.171,122.0374,122.0463,13252.0
2018-04-12 15:10:00,137.11,137.31,137.11,137.31,7726.0,122.0552,122.2333,122.0552,122.2333,7726.0
2018-04-12 15:15:00,137.31,137.36,137.23,137.35,12501.0,122.2333,122.2778,122.1621,122.2689,12501.0
2018-04-12 15:20:00,137.32,137.5,137.31,137.42,42561.0,122.2422,122.4024,122.2333,122.3312,42561.0
2018-04-12 15:25:00,137.41,137.53,137.4,137.5,32767.0,122.3223,122.4291,122.3134,122.4024,32767.0
2018-04-12 15:30:00,137.44,137.5,137.34,137.36,30054.0,122.349,122.4024,122.26,122.2778,30054.0
2018-04-12 15:35:00,137.39,137.47,137.38,137.47,20096.0,122.3045,122.3757,122.2956,122.3757,20096.0
2018-04-12 15:40:00,137.46,137.46,137.28,137.28,30501.0,122.3668,122.3668,122.2066,122.2066,30501.0
2018-04-12 15:45:00,137.28,137.29,136.99,137.11,48248.0,122.2066,122.2155,121.9484,122.0552,48248.0
2018-04-12 15:50:00,137.17,137.17,137.06,137.08,12537.0,122.1086,122.1086,122.0107,122.0285,12537.0
2018-04-12 15:55:00,137.09,137.14,136.98,136.98,42993.0,122.0374,122.0819,121.9395,121.9395,42993.0
2018-04-13 09:30:00,137.72,137.75,137.57,137.6,103725.0,122.5983,122.625,122.4647,122.4914,103725.0
2018-04-13 09:35:00,137.61,137.66,137.43,137.47,30707.0,122.5003,122.5448,122.3401,122.3757,30707.0
2018-04-13 09:40:00,137.47,137.62,137.46,137.52,21036.0,122.3757,122.5092,122.3668,122.4202,21036.0
2018-04-13 09:45:00,137.55,137.59,137.37,137.43,15147.0,122.4469,122.4825,122.2867,122.3401,15147.0
2018-04-13 09:50:00,137.43,137.49,137.34,137.34,14518.0,122.3401,122.3935,122.26,122.26,14518.0
2018-04-13 09:55:00,137.32,137.35,137.22,137.23,27721.0,122.2422,122.2689,122.1532,122.1621,27721.0
2018-04-13 10:00:00,137.22,137.31,137.06,137.06,65580.0,122.1532,122.2333,122.0107,122.0107,65580.0
2018-04-13 10:05:00,137.11,137.2,136.92,136.93,15878.0,122.0552,122.1354,121.8861,121.895,15878.0
2018-04-13 10:10:00,136.93,136.99,136.77,136.99,25798.0,121.895,121.9484,121.7526,121.9484,25798.0
2018-04-13 10:15:00,136.99,137.18,136.99,137.12,48765.0,121.9484,122.1176,121.9484,122.0641,48765.0
2018-04-13 10:20:00,137.13,137.13,136.93,136.95,37630.0,122.073,122.073,121.895,121.9128,37630.0
2018-04-13 10:25:00,136.94,136.94,136.56,136.67,37407.0,121.9039,121.9039,121.5656,121.6635,37407.0
2018-04-13 10:30:00,136.65,136.82,136.49,136.75,38462.0,121.6457,121.7971,121.5033,121.7348,38462.0
2018-04-13 10:35:00,136.79,136.84,136.58,136.66,27505.0,121.7704,121.8149,121.5834,121.6546,27505.0
2018-04-13 10:40:00,136.65,136.78,136.65,136.7,7785.0,121.6457,121.7615,121.6457,121.6903,7785.0
2018-04-13 10:45:00,136.72,136.9,136.6,136.88,37934.0,121.7081,121.8683,121.6012,121.8505,37934.0
2018-04-13 10:50:00,136.83,136.87,136.72,136.73,8401.0,121.806,121.8416,121.7081,121.717,8401.0
2018-04-13 10:55:00,136.78,136.78,136.52,136.53,7637.0,121.7615,121.7615,121.53,121.5389,7637.0
2018-04-13 11:00:00,136.47,136.48,136.29,136.4,38413.0,121.4855,121.4944,121.3253,121.4232,38413.0
2018-04-13 11:05:00,136.43,136.62,136.37,136.56,13730.0,121.4499,121.619,121.3965,121.5656,13730.0
2018-04-13 11:10:00,136.61,136.67,136.51,136.52,24692.0,121.6101,121.6635,121.5211,121.53,24692.0
2018-04-13 11:15:00,136.54,136.66,136.53,136.56,15936.0,121.5478,121.6546,121.5389,121.5656,15936.0
2018-04-13 11:20:00,136.61,136.81,136.5,136.81,21807.0,121.6101,121.7882,121.5122,121.7882,21807.0
2018-04-13 11:25:00,136.82,136.86,136.77,136.82,12297.0,121.7971,121.8327,121.7526,121.7971,12297.0
2018-04-13 11:30:00,136.82,136.91,136.78,136.82,17856.0,121.7971,121.8772,121.7615,121.7971,17856.0
2018-04-13 11:35:00,136.81,136.93,136.67,136.71,10368.0,121.7882,121.895,121.6635,121.6992,10368.0
2018-04-13 11:40:00,136.75,136.79,136.63,136.79,20755.0,121.7348,121.7704,121.6279,121.7704,20755.0
2018-04-13 11:45:00,136.8,136.82,136.74,136.74,5681.0,121.7793,121.7971,121.7259,121.7259,5681.0
2018-04-13 11:50:00,136.72,136.75,136.6,136.65,23689.0,121.7081,121.7348,121.6012,121.6457,23689.0
2018-04-13 11:55:00,136.7,136.9,136.69,136.88,27937.0,121.6903,121.8683,121.6814,121.8505,27937.0
2018-04-13 12:00:00,136.89,137.01,136.85,136.92,17070.0,121.8594,121.9662,121.8238,121.8861,17070.0
2018-04-13 12:05:00,136.92,136.95,136.72,136.78,20942.0,121.8861,121.9128,121.7081,121.7615,20942.0
2018-04-13 12:10:00,136.78,136.85,136.67,136.82,18834.0,121.7615,121.8238,121.6635,121.7971,18834.0
2018-04-13 12:15:00,136.86,136.9,136.82,136.85,7738.0,121.8327,121.8683,121.7971,121.8238,7738.0
2018-04-13 12:20:00,136.85,136.98,136.84,136.91,5463.0,121.8238,121.9395,121.8149,121.8772,5463.0
2018-04-13 12:25:00,136.92,137.01,136.77,136.98,9185.0,121.8861,121.9662,121.7526,121.9395,9185.0
2018-04-13 12:30:00,136.98,136.98,136.78,136.78,13484.0,121.9395,121.9395,121.7615,121.7615,13484.0
2018-04-13 12:35:00,136.8,136.83,136.67,136.71,22103.0,121.7793,121.806,121.6635,121.6992,22103.0
2018-04-13 12:40:00,136.72,136.81,136.68,136.71,15119.0,121.7081,121.7882,121.6725,121.6992,15119.0
2018-04-13 12:45:00,136.71,136.71,136.63,136.7,9979.0,121.6992,121.6992,121.6279,121.6903,9979.0
2018-04-13 12:50:00,136.71,136.82,136.71,136.74,34513.0,121.6992,121.7971,121.6992,121.7259,34513.0
2018-04-13 12:55:00,136.75,136.83,136.7,136.79,7250.0,121.7348,121.806,121.6903,121.7704,7250.0
2018-04-13 13:00:00,136.8,136.89,136.8,136.83,80439.0,121.7793,121.8594,121.7793,121.806,80439.0
2018-04-13 13:05:00,136.85,136.94,136.82,136.87,23434.0,121.8238,121.9039,121.7971,121.8416,23434.0
2018-04-13 13:10:00,136.86,136.92,136.81,136.92,2461.0,121.8327,121.8861,121.7882,121.8861,2461.0
2018-04-13 13:15:00,136.95,137.0,136.93,136.96,22719.0,121.9128,121.9573,121.895,121.9217,22719.0
2018-04-13 13:20:00,136.96,137.1,136.96,137.1,6260.0,121.9217,122.0463,121.9217,122.0463,6260.0
2018-04-13 13:25:00,137.14,137.16,137.12,137.13,5049.0,122.0819,122.0997,122.0641,122.073,5049.0
2018-04-13 13:30:00,137.15,137.15,137.0,137.06,11521.0,122.0908,122.0908,121.9573,122.0107,11521.0
2018-04-13 13:35:00,137.05,137.05,136.96,137.03,9036.0,122.0018,122.0018,121.9217,121.984,9036.0
2018-04-13 13:40:00,137.03,137.1,137.03,137.07,5180.0,121.984,122.0463,121.984,122.0196,5180.0
2018-04-13 13:45:00,137.1,137.12,137.03,137.06,7602.0,122.0463,122.0641,121.984,122.0107,7602.0
2018-04-13 13:50:00,137.08,137.13,137.02,137.11,13086.0,122.0285,122.073,121.9751,122.0552,13086.0
2018-04-13 13:55:00,137.07,137.07,136.97,137.02,3742.0,122.0196,122.0196,121.9306,121.9751,3742.0
2018-04-13 14:00:00,137.02,137.04,136.99,137.01,23271.0,121.9751,121.9929,121.9484,121.9662,23271.0
2018-04-13 14:05:00,137.01,137.09,136.97,137.06,38964.0,121.9662,122.0374,121.9306,122.0107,38964.0
2018-04-13 14:10:00,137.07,137.09,137.0,137.01,4600.0,122.0196,122.0374,121.9573,121.9662,4600.0
2018-04-13 14:15:00,137.0,137.01,136.8,136.82,18083.0,121.9573,121.9662,121.7793,121.7971,18083.0
2018-04-13 14:20:00,136.81,136.88,136.8,136.85,12687.0,121.7882,121.8505,121.7793,121.8238,12687.0
2018-04-13 14:25:00,136.85,136.9,136.79,136.89,15935.0,121.8238,121.8683,121.7704,121.8594,15935.0
2018-04-13 14:30:00,136.89,137.04,136.78,136.95,23430.0,121.8594,121.9929,121.7615,121.9128,23430.0
2018-04-13 14:35:00,137.0,137.0,136.78,136.83,16118.0,121.9573,121.9573,121.7615,121.806,16118.0
2018-04-13 14:40:00,136.85,136.85,136.71,136.82,6928.0,121.8238,121.8238,121.6992,121.7971,6928.0
2018-04-13 14:45:00,136.83,136.89,136.71,136.71,47196.0,121.806,121.8594,121.6992,121.6992,47196.0
2018-04-13 14:50:00,136.7,136.78,136.63,136.74,29509.0,121.6903,121.7615,121.6279,121.7259,29509.0
2018-04-13 14:55:00,136.73,136.73,136.6,136.66,15789.0,121.717,121.717,121.6012,121.6546,15789.0
2018-04-13 15:00:00,136.65,136.65,136.37,136.38,62510.0,121.6457,121.6457,121.3965,121.4054,62510.0
2018-04-13 15:05:00,136.4,136.45,136.28,136.42,93165.0,121.4232,121.4677,121.3164,121.441,93165.0
2018-04-13 15:10:00,136.39,136.54,136.37,136.45,23937.0,121.4143,121.5478,121.3965,121.4677,23937.0
2018-04-13 15:15:00,136.42,136.43,136.01,136.01,28192.0,121.441,121.4499,121.076,121.076,28192.0
2018-04-13 15:20:00,136.04,136.22,136.04,136.16,21815.0,121.1027,121.263,121.1027,121.2095,21815.0
2018-04-13 15:25:00,136.14,136.21,136.06,136.19,17854.0,121.1917,121.2541,121.1205,121.2363,17854.0
2018-04-13 15:30:00,136.14,136.28,136.07,136.18,33594.0,121.1917,121.3164,121.1294,121.2274,33594.0
2018-04-13 15:35:00,136.18,136.27,136.14,136.27,12542.0,121.2274,121.3075,121.1917,121.3075,12542.0
2018-04-13 15:40:00,136.29,136.51,136.29,136.41,57717.0,121.3253,121.5211,121.3253,121.4321,57717.0
2018-04-13 15:45:00,136.4,136.51,136.4,136.45,39145.0,121.4232,121.5211,121.4232,121.4677,39145.0
2018-04-13 15:50:00,136.48,136.69,136.48,136.6,25392.0,121.4944,121.6814,121.4944,121.6012,25392.0
2018-04-13 15:55:00,136.58,136.69,136.51,136.59,91794.0,121.5834,121.6814,121.5211,121.5923,91794.0
2018-04-16 09:30:00,137.54,137.54,137.18,137.22,105903.0,122.438,122.438,122.1176,122.1532,105903.0
2018-04-16 09:35:00,137.25,137.26,137.07,137.2,32160.0,122.1799,122.1888,122.0196,122.1354,32160.0
2018-04-16 09:40:00,137.17,137.22,136.97,137.22,24220.0,122.1086,122.1532,121.9306,122.1532,24220.0
2018-04-16 09:45:00,137.21,137.32,137.2,137.3,17125.0,122.1443,122.2422,122.1354,122.2244,17125.0
2018-04-16 09:50:00,137.23,137.25,137.08,137.12,77785.0,122.1621,122.1799,122.0285,122.0641,77785.0
2018-04-16 09:55:00,137.16,137.18,137.06,137.16,29973.0,122.0997,122.1176,122.0107,122.0997,29973.0
2018-04-16 10:00:00,137.18,137.46,137.18,137.42,42838.0,122.1176,122.3668,122.1176,122.3312,42838.0
2018-04-16 10:05:00,137.37,137.5,137.3,137.43,48049.0,122.2867,122.4024,122.2244,122.3401,48049.0
2018-04-16 10:10:00,137.41,137.47,137.31,137.32,61089.0,122.3223,122.3757,122.2333,122.2422,61089.0
2018-04-16 10:15:00,137.38,137.43,137.23,137.27,47460.0,122.2956,122.3401,122.1621,122.1977,47460.0
2018-04-16 10:20:00,137.26,137.45,137.26,137.45,12130.0,122.1888,122.3579,122.1888,122.3579,12130.0
2018-04-16 10:25:00,137.44,137.6,137.38,137.56,8011.0,122.349,122.4914,122.2956,122.4558,8011.0
2018-04-16 10:30:00,137.58,137.61,137.49,137.52,16407.0,122.4736,122.5003,122.3935,122.4202,16407.0
2018-04-16 10:35:00,137.54,137.54,137.45,137.53,8296.0,122.438,122.438,122.3579,122.4291,8296.0
2018-04-16 10:40:00,137.5,137.51,137.43,137.51,3343.0,122.4024,122.4113,122.3401,122.4113,3343.0
2018-04-16 10:45:00,137.52,137.55,137.3,137.3,12257.0,122.4202,122.4469,122.2244,122.2244,12257.0
2018-04-16 10:50:00,137.26,137.41,137.24,137.4,10047.0,122.1888,122.3223,122.171,122.3134,10047.0
2018-04-16 10:55:00,137.41,137.49,137.39,137.42,11157.0,122.3223,122.3935,122.3045,122.3312,11157.0
2018-04-16 11:00:00,137.4,137.6,137.4,137.47,7713.0,122.3134,122.4914,122.3134,122.3757,7713.0
2018-04-16 11:05:00,137.47,137.59,137.43,137.5,6977.0,122.3757,122.4825,122.3401,122.4024,6977.0
2018-04-16 11:10:00,137.48,137.48,137.31,137.31,10773.0,122.3846,122.3846,122.2333,122.2333,10773.0
2018-04-16 11:15:00,137.29,137.4,137.22,137.4,11962.0,122.2155,122.3134,122.1532,122.3134,11962.0
2018-04-16 11:20:00,137.38,137.54,137.38,137.54,23315.0,122.2956,122.438,122.2956,122.438,23315.0
2018-04-16 11:25:00,137.56,137.56,137.42,137.55,23160.0,122.4558,122.4558,122.3312,122.4469,23160.0
2018-04-16 11:30:00,137.52,137.52,137.38,137.42,17026.0,122.4202,122.4202,122.2956,122.3312,17026.0
2018-04-16 11:35:00,137.42,137.53,137.39,137.53,7401.0,122.3312,122.4291,122.3045,122.4291,7401.0
2018-04-16 11:40:00,137.54,137.55,137.39,137.43,20631.0,122.438,122.4469,122.3045,122.3401,20631.0
2018-04-16 11:45:00,137.43,137.46,137.36,137.4,16580.0,122.3401,122.3668,122.2778,122.3134,16580.0
2018-04-16 11:50:00,137.42,137.5,137.42,137.43,9652.0,122.3312,122.4024,122.3312,122.3401,9652.0
2018-04-16 11:55:00,137.35,137.55,137.35,137.55,18584.0,122.2689,122.4469,122.2689,122.4469,18584.0
2018-04-16 12:00:00,137.57,137.71,137.57,137.68,22413.0,122.4647,122.5894,122.4647,122.5626,22413.0
2018-04-16 12:05:00,137.66,137.7,137.59,137.64,8102.0,122.5448,122.5805,122.4825,122.527,8102.0
2018-04-16 12:10:00,137.64,137.74,137.58,137.69,14145.0,122.527,122.6161,122.4736,122.5716,14145.0
2018-04-16 12:15:00,137.69,137.7,137.62,137.62,13875.0,122.5716,122.5805,122.5092,122.5092,13875.0
2018-04-16 12:20:00,137.62,137.66,137.55,137.59,8712.0,122.5092,122.5448,122.4469,122.4825,8712.0
2018-04-16 12:25:00,137.63,137.68,137.6,137.6,4137.0,122.5181,122.5626,122.4914,122.4914,4137.0
2018-04-16 12:30:00,137.63,137.69,137.59,137.62,16613.0,122.5181,122.5716,122.4825,122.5092,16613.0
2018-04-16 12:35:00,137.6,137.61,137.52,137.57,11424.0,122.4914,122.5003,122.4202,122.4647,11424.0
2018-04-16 12:40:00,137.64,137.69,137.62,137.63,13430.0,122.527,122.5716,122.5092,122.5181,13430.0
2018-04-16 12:45:00,137.63,137.79,137.62,137.77,11127.0,122.5181,122.6606,122.5092,122.6428,11127.0
2018-04-16 12:50:00,137.77,137.98,137.77,137.91,19465.0,122.6428,122.8297,122.6428,122.7674,19465.0
2018-04-16 12:55:00,137.9,137.94,137.87,137.88,14939.0,122.7585,122.7941,122.7318,122.7407,14939.0
2018-04-16 13:00:00,137.9,138.0,137.9,137.96,19604.0,122.7585,122.8475,122.7585,122.8119,19604.0
2018-04-16 13:05:00,138.0,138.1,137.98,138.1,42911.0,122.8475,122.9365,122.8297,122.9365,42911.0
2018-04-16 13:10:00,138.09,138.09,138.02,138.09,15299.0,122.9276,122.9276,122.8653,122.9276,15299.0
2018-04-16 13:15:00,138.08,138.11,137.99,138.02,12650.0,122.9187,122.9454,122.8386,122.8653,12650.0
2018-04-16 13:20:00,138.02,138.12,138.02,138.08,55912.0,122.8653,122.9543,122.8653,122.9187,55912.0
2018-04-16 13:25:00,138.06,138.07,137.96,138.01,42510.0,122.9009,122.9098,122.8119,122.8564,42510.0
2018-04-16 13:30:00,138.0,138.09,137.98,138.06,75243.0,122.8475,122.9276,122.8297,122.9009,75243.0
2018-04-16 13:35:00,138.08,138.11,138.05,138.09,128784.0,122.9187,122.9454,122.892,122.9276,128784.0
2018-04-16 13:40:00,138.12,138.14,138.06,138.1,32624.0,122.9543,122.9721,122.9009,122.9365,32624.0
2018-04-16 13:45:00,138.09,138.15,138.07,138.15,47567.0,122.9276,122.981,122.9098,122.981,47567.0
2018-04-16 13:50:00,138.12,138.12,137.99,138.02,98593.0,122.9543,122.9543,122.8386,122.8653,98593.0
2018-04-16 13:55:00,138.05,138.05,138.0,138.05,6841.0,122.892,122.892,122.8475,122.892,6841.0
2018-04-16 14:00:00,138.06,138.11,137.9,137.94,114572.0,122.9009,122.9454,122.7585,122.7941,114572.0
2018-04-16 14:05:00,137.93,137.95,137.84,137.89,272208.0,122.7852,122.803,122.7051,122.7496,272208.0
2018-04-16 14:10:00,137.91,137.95,137.84,137.85,22420.0,122.7674,122.803,122.7051,122.714,22420.0
2018-04-16 14:15:00,137.85,137.91,137.85,137.89,21825.0,122.714,122.7674,122.714,122.7496,21825.0
2018-04-16 14:20:00,137.86,137.93,137.85,137.9,21928.0,122.7229,122.7852,122.714,122.7585,21928.0
2018-04-16 14:25:00,137.9,137.9,137.74,137.84,68112.0,122.7585,122.7585,122.6161,122.7051,68112.0
2018-04-16 14:30:00,137.83,137.95,137.78,137.95,11859.0,122.6962,122.803,122.6517,122.803,11859.0
2018-04-16 14:35:00,137.97,138.03,137.95,137.98,16186.0,122.8208,122.8742,122.803,122.8297,16186.0
2018-04-16 14:40:00,138.01,138.01,137.91,137.94,12803.0,122.8564,122.8564,122.7674,122.7941,12803.0
2018-04-16 14:45:00,137.95,138.02,137.91,138.01,10511.0,122.803,122.8653,122.7674,122.8564,10511.0
2018-04-16 14:50:00,137.99,138.01,137.85,137.86,17558.0,122.8386,122.8564,122.714,122.7229,17558.0
2018-04-16 14:55:00,137.85,137.89,137.83,137.89,22515.0,122.714,122.7496,122.6962,122.7496,22515.0
2018-04-16 15:00:00,137.88,138.0,137.87,138.0,216392.0,122.7407,122.8475,122.7318,122.8475,216392.0
2018-04-16 15:05:00,137.97,137.99,137.85,137.91,32253.0,122.8208,122.8386,122.714,122.7674,32253.0
2018-04-16 15:10:00,137.92,137.92,137.83,137.89,23881.0,122.7763,122.7763,122.6962,122.7496,23881.0
2018-04-16 15:15:00,137.87,137.88,137.73,137.78,26269.0,122.7318,122.7407,122.6072,122.6517,26269.0
2018-04-16 15:20:00,137.77,137.77,137.64,137.7,16811.0,122.6428,122.6428,122.527,122.5805,16811.0
2018-04-16 15:25:00,137.69,137.84,137.68,137.84,12934.0,122.5716,122.7051,122.5626,122.7051,12934.0
2018-04-16 15:30:00,137.8,137.87,137.79,137.83,17872.0,122.6695,122.7318,122.6606,122.6962,17872.0
2018-04-16 15:35:00,137.83,137.86,137.76,137.85,29840.0,122.6962,122.7229,122.6339,122.714,29840.0
2018-04-16 15:40:00,137.85,137.98,137.81,137.97,31147.0,122.714,122.8297,122.6784,122.8208,31147.0
2018-04-16 15:45:00,137.98,137.98,137.74,137.8,26795.0,122.8297,122.8297,122.6161,122.6695,26795.0
2018-04-16 15:50:00,137.81,137.89,137.81,137.84,29003.0,122.6784,122.7496,122.6784,122.7051,29003.0
2018-04-16 15:55:00,137.83,137.85,137.71,137.72,55913.0,122.6962,122.714,122.5894,122.5983,55913.0
2018-04-17 09:30:00,138.73,138.79,138.5,138.62,175816.0,123.4974,123.5508,123.2926,123.3994,175816.0
2018-04-17 09:35:00,138.61,138.61,138.43,138.55,47803.0,123.3905,123.3905,123.2303,123.3371,47803.0
2018-04-17 09:40:00,138.54,138.69,138.54,138.66,35214.0,123.3282,123.4618,123.3282,123.435,35214.0
2018-04-17 09:45:00,138.66,138.77,138.66,138.71,28526.0,123.435,123.533,123.435,123.4796,28526.0
2018-04-17 09:50:00,138.71,138.72,138.61,138.65,27369.0,123.4796,123.4885,123.3905,123.4261,27369.0
2018-04-17 09:55:00,138.64,138.76,138.64,138.71,30146.0,123.4172,123.5241,123.4172,123.4796,30146.0
2018-04-17 10:00:00,138.76,138.86,138.76,138.79,28947.0,123.5241,123.6131,123.5241,123.5508,28947.0
2018-04-17 10:05:00,138.8,138.87,138.72,138.81,48774.0,123.5597,123.622,123.4885,123.5686,48774.0
2018-04-17 10:10:00,138.82,138.91,138.78,138.78,48994.0,123.5775,123.6576,123.5419,123.5419,48994.0
2018-04-17 10:15:00,138.78,138.83,138.73,138.79,24558.0,123.5419,123.5864,123.4974,123.5508,24558.0
2018-04-17 10:20:00,138.78,138.85,138.72,138.83,30154.0,123.5419,123.6042,123.4885,123.5864,30154.0
2018-04-17 10:25:00,138.83,138.88,138.78,138.81,15317.0,123.5864,123.6309,123.5419,123.5686,15317.0
2018-04-17 10:30:00,138.79,138.91,138.79,138.91,23434.0,123.5508,123.6576,123.5508,123.6576,23434.0
2018-04-17 10:35:00,138.9,138.98,138.88,138.96,27763.0,123.6487,123.7199,123.6309,123.7021,27763.0
2018-04-17 10:40:00,138.97,138.99,138.92,138.98,14955.0,123.711,123.7288,123.6665,123.7199,14955.0
2018-04-17 10:45:00,139.0,139.0,138.93,138.99,39179.0,123.7377,123.7377,123.6754,123.7288,39179.0
2018-04-17 10:50:00,138.99,139.14,138.99,139.12,29426.0,123.7288,123.8623,123.7288,123.8445,29426.0
2018-04-17 10:55:00,139.11,139.15,139.09,139.12,28396.0,123.8356,123.8712,123.8178,123.8445,28396.0
2018-04-17 11:00:00,139.12,139.24,139.12,139.24,37332.0,123.8445,123.9514,123.8445,123.9514,37332.0
2018-04-17 11:05:00,139.24,139.28,139.16,139.17,35350.0,123.9514,123.987,123.8801,123.889,35350.0
2018-04-17 11:10:00,139.19,139.25,139.13,139.16,16161.0,123.9069,123.9603,123.8534,123.8801,16161.0
2018-04-17 11:15:00,139.19,139.21,139.15,139.15,11073.0,123.9069,123.9247,123.8712,123.8712,11073.0
2018-04-17 11:20:00,139.14,139.29,139.14,139.26,12141.0,123.8623,123.9959,123.8623,123.9692,12141.0
2018-04-17 11:25:00,139.26,139.3,139.22,139.23,18030.0,123.9692,124.0048,123.9336,123.9425,18030.0
2018-04-17 11:30:00,139.23,139.24,139.17,139.19,8482.0,123.9425,123.9514,123.889,123.9069,8482.0
2018-04-17 11:35:00,139.19,139.21,139.13,139.15,11209.0,123.9069,123.9247,123.8534,123.8712,11209.0
2018-04-17 11:40:00,139.16,139.16,139.08,139.09,17813.0,123.8801,123.8801,123.8089,123.8178,17813.0
2018-04-17 11:45:00,139.09,139.18,139.09,139.17,14136.0,123.8178,123.8979,123.8178,123.889,14136.0
2018-04-17 11:50:00,139.17,139.21,139.15,139.2,10585.0,123.889,123.9247,123.8712,123.9158,10585.0
2018-04-17 11:55:00,139.19,139.2,139.13,139.14,8328.0,123.9069,123.9158,123.8534,123.8623,8328.0
2018-04-17 12:00:00,139.14,139.25,139.13,139.22,9217.0,123.8623,123.9603,123.8534,123.9336,9217.0
2018-04-17 12:05:00,139.22,139.23,139.19,139.22,9178.0,123.9336,123.9425,123.9069,123.9336,9178.0
2018-04-17 12:10:00,139.22,139.26,139.22,139.24,6610.0,123.9336,123.9692,123.9336,123.9514,6610.0
2018-04-17 12:15:00,139.24,139.24,139.19,139.22,19426.0,123.9514,123.9514,123.9069,123.9336,19426.0
2018-04-17 12:20:00,139.22,139.25,139.18,139.2,16085.0,123.9336,123.9603,123.8979,123.9158,16085.0
2018-04-17 12:25:00,139.22,139.27,139.21,139.22,16350.0,123.9336,123.9781,123.9247,123.9336,16350.0
2018-04-17 12:30:00,139.21,139.22,139.16,139.16,19104.0,123.9247,123.9336,123.8801,123.8801,19104.0
2018-04-17 12:35:00,139.12,139.12,139.03,139.06,14869.0,123.8445,123.8445,123.7644,123.7911,14869.0
2018-04-17 12:40:00,139.1,139.15,139.05,139.05,15575.0,123.8267,123.8712,123.7822,123.7822,15575.0
2018-04-17 12:45:00,139.06,139.12,139.04,139.06,8714.0,123.7911,123.8445,123.7733,123.7911,8714.0
2018-04-17 12:50:00,139.06,139.15,139.06,139.09,8273.0,123.7911,123.8712,123.7911,123.8178,8273.0
2018-04-17 12:55:00,139.09,139.12,139.05,139.1,7941.0,123.8178,123.8445,123.7822,123.8267,7941.0
2018-04-17 13:00:00,139.07,139.17,139.04,139.15,16072.0,123.8,123.889,123.7733,123.8712,16072.0
2018-04-17 13:05:00,139.14,139.18,139.11,139.12,12822.0,123.8623,123.8979,123.8356,123.8445,12822.0
2018-04-17 13:10:00,139.1,139.18,139.08,139.11,26045.0,123.8267,123.8979,123.8089,123.8356,26045.0
2018-04-17 13:15:00,139.1,139.11,138.88,138.95,16865.0,123.8267,123.8356,123.6309,123.6932,16865.0
2018-04-17 13:20:00,138.95,139.04,138.92,139.04,28141.0,123.6932,123.7733,123.6665,123.7733,28141.0
2018-04-17 13:25:00,139.05,139.09,139.0,139.08,8802.0,123.7822,123.8178,123.7377,123.8089,8802.0
2018-04-17 13:30:00,139.09,139.11,139.03,139.07,4365.0,123.8178,123.8356,123.7644,123.8,4365.0
2018-04-17 13:35:00,139.09,139.12,139.05,139.1,10488.0,123.8178,123.8445,123.7822,123.8267,10488.0
2018-04-17 13:40:00,139.11,139.11,139.07,139.07,10257.0,123.8356,123.8356,123.8,123.8,10257.0
2018-04-17 13:45:00,139.09,139.17,139.08,139.1,18864.0,123.8178,123.889,123.8089,123.8267,18864.0
2018-04-17 13:50:00,139.08,139.09,138.98,139.08,15403.0,123.8089,123.8178,123.7199,123.8089,15403.0
2018-04-17 13:55:00,139.11,139.16,139.07,139.13,23846.0,123.8356,123.8801,123.8,123.8534,23846.0
2018-04-17 14:00:00,139.12,139.27,139.12,139.22,17280.0,123.8445,123.9781,123.8445,123.9336,17280.0
2018-04-17 14:05:00,139.23,139.23,139.1,139.13,16167.0,123.9425,123.9425,123.8267,123.8534,16167.0
2018-04-17 14:10:00,139.13,139.13,139.04,139.06,43263.0,123.8534,123.8534,123.7733,123.7911,43263.0
2018-04-17 14:15:00,139.05,139.14,139.01,139.05,41162.0,123.7822,123.8623,123.7466,123.7822,41162.0
2018-04-17 14:20:00,139.03,139.04,138.92,138.99,21915.0,123.7644,123.7733,123.6665,123.7288,21915.0
2018-04-17 14:25:00,138.97,139.03,138.91,139.02,18619.0,123.711,123.7644,123.6576,123.7555,18619.0
2018-04-17 14:30:00,139.01,139.07,138.99,139.05,16901.0,123.7466,123.8,123.7288,123.7822,16901.0
2018-04-17 14:35:00,139.08,139.12,139.05,139.12,20174.0,123.8089,123.8445,123.7822,123.8445,20174.0
2018-04-17 14:40:00,139.11,139.18,139.1,139.17,58047.0,123.8356,123.8979,123.8267,123.889,58047.0
2018-04-17 14:45:00,139.16,139.2,139.14,139.19,13270.0,123.8801,123.9158,123.8623,123.9069,13270.0
2018-04-17 14:50:00,139.18,139.2,139.08,139.08,38954.0,123.8979,123.9158,123.8089,123.8089,38954.0
2018-04-17 14:55:00,139.08,139.16,139.07,139.15,22606.0,123.8089,123.8801,123.8,123.8712,22606.0
2018-04-17 15:00:00,139.14,139.16,139.1,139.16,46436.0,123.8623,123.8801,123.8267,123.8801,46436.0
2018-04-17 15:05:00,139.19,139.32,139.19,139.3,18147.0,123.9069,124.0226,123.9069,124.0048,18147.0
2018-04-17 15:10:00,139.3,139.38,139.29,139.29,17026.0,124.0048,124.076,123.9959,123.9959,17026.0
2018-04-17 15:15:00,139.28,139.46,139.28,139.45,18265.0,123.987,124.1472,123.987,124.1383,18265.0
2018-04-17 15:20:00,139.45,139.5,139.39,139.39,24844.0,124.1383,124.1828,124.0849,124.0849,24844.0
2018-04-17 15:25:00,139.4,139.43,139.38,139.42,21475.0,124.0938,124.1205,124.076,124.1116,21475.0
2018-04-17 15:30:00,139.41,139.49,139.41,139.45,32033.0,124.1027,124.1739,124.1027,124.1383,32033.0
2018-04-17 15:35:00,139.44,139.53,139.39,139.39,41082.0,124.1294,124.2095,124.0849,124.0849,41082.0
2018-04-17 15:40:00,139.41,139.41,139.29,139.39,37817.0,124.1027,124.1027,123.9959,124.0849,37817.0
2018-04-17 15:45:00,139.42,139.42,139.37,139.42,31506.0,124.1116,124.1116,124.0671,124.1116,31506.0
2018-04-17 15:50:00,139.43,139.44,139.25,139.25,32841.0,124.1205,124.1294,123.9603,123.9603,32841.0
2018-04-17 15:55:00,139.25,139.26,139.16,139.17,69480.0,123.9603,123.9692,123.8801,123.889,69480.0
2018-04-18 09:30:00,139.54,139.57,139.35,139.54,94483.0,124.2184,124.2451,124.0493,124.2184,94483.0
2018-04-18 09:35:00,139.53,139.66,139.35,139.36,49645.0,124.2095,124.3252,124.0493,124.0582,49645.0
2018-04-18 09:40:00,139.37,139.52,139.37,139.46,47615.0,124.0671,124.2006,124.0671,124.1472,47615.0
2018-04-18 09:45:00,139.46,139.56,139.39,139.55,11679.0,124.1472,124.2362,124.0849,124.2273,11679.0
2018-04-18 09:50:00,139.54,139.58,139.5,139.5,10779.0,124.2184,124.254,124.1828,124.1828,10779.0
2018-04-18 09:55:00,139.47,139.57,139.45,139.52,20689.0,124.1561,124.2451,124.1383,124.2006,20689.0
2018-04-18 10:00:00,139.45,139.47,139.31,139.42,61633.0,124.1383,124.1561,124.0137,124.1116,61633.0
2018-04-18 10:05:00,139.4,139.4,139.22,139.26,25500.0,124.0938,124.0938,123.9336,123.9692,25500.0
2018-04-18 10:10:00,139.28,139.31,139.09,139.13,60049.0,123.987,124.0137,123.8178,123.8534,60049.0
2018-04-18 10:15:00,139.17,139.27,139.15,139.25,18838.0,123.889,123.9781,123.8712,123.9603,18838.0
2018-04-18 10:20:00,139.28,139.42,139.28,139.4,24724.0,123.987,124.1116,123.987,124.0938,24724.0
2018-04-18 10:25:00,139.43,139.47,139.36,139.46,9312.0,124.1205,124.1561,124.0582,124.1472,9312.0
2018-04-18 10:30:00,139.47,139.54,139.45,139.45,26729.0,124.1561,124.2184,124.1383,124.1383,26729.0
2018-04-18 10:35:00,139.44,139.59,139.43,139.51,25957.0,124.1294,124.2629,124.1205,124.1917,25957.0
2018-04-18 10:40:00,139.52,139.64,139.51,139.56,8580.0,124.2006,124.3074,124.1917,124.2362,8580.0
2018-04-18 10:45:00,139.63,139.67,139.58,139.65,27176.0,124.2985,124.3341,124.254,124.3163,27176.0
2018-04-18 10:50:00,139.67,139.68,139.56,139.62,8310.0,124.3341,124.343,124.2362,124.2896,8310.0
2018-04-18 10:55:00,139.59,139.68,139.59,139.66,11236.0,124.2629,124.343,124.2629,124.3252,11236.0
2018-04-18 11:00:00,139.66,139.77,139.65,139.75,26812.0,124.3252,124.4232,124.3163,124.4054,26812.0
2018-04-18 11:05:00,139.75,139.84,139.73,139.81,9949.0,124.4054,124.4855,124.3876,124.4588,9949.0
2018-04-18 11:10:00,139.82,139.82,139.77,139.81,9936.0,124.4677,124.4677,124.4232,124.4588,9936.0
2018-04-18 11:15:00,139.79,139.79,139.68,139.7,14821.0,124.441,124.441,124.343,124.3609,14821.0
2018-04-18 11:20:00,139.71,139.77,139.69,139.75,35253.0,124.3698,124.4232,124.352,124.4054,35253.0
2018-04-18 11:25:00,139.75,139.85,139.72,139.78,10508.0,124.4054,124.4944,124.3787,124.4321,10508.0
2018-04-18 11:30:00,139.79,139.8,139.71,139.78,11752.0,124.441,124.4499,124.3698,124.4321,11752.0
2018-04-18 11:35:00,139.76,139.82,139.76,139.78,8329.0,124.4143,124.4677,124.4143,124.4321,8329.0
2018-04-18 11:40:00,139.79,139.79,139.65,139.66,6955.0,124.441,124.441,124.3163,124.3252,6955.0
2018-04-18 11:45:00,139.65,139.67,139.58,139.65,19800.0,124.3163,124.3341,124.254,124.3163,19800.0
2018-04-18 11:50:00,139.64,139.74,139.64,139.73,15919.0,124.3074,124.3965,124.3074,124.3876,15919.0
2018-04-18 11:55:00,139.73,139.74,139.59,139.59,6804.0,124.3876,124.3965,124.2629,124.2629,6804.0
2018-04-18 12:00:00,139.59,139.7,139.59,139.7,19837.0,124.2629,124.3609,124.2629,124.3609,19837.0
2018-04-18 12:05:00,139.7,139.74,139.65,139.74,3440.0,124.3609,124.3965,124.3163,124.3965,3440.0
2018-04-18 12:10:00,139.72,139.77,139.72,139.73,3084.0,124.3787,124.4232,124.3787,124.3876,3084.0
2018-04-18 12:15:00,139.74,139.78,139.72,139.78,13466.0,124.3965,124.4321,124.3787,124.4321,13466.0
2018-04-18 12:20:00,139.76,139.76,139.63,139.72,10858.0,124.4143,124.4143,124.2985,124.3787,10858.0
2018-04-18 12:25:00,139.72,139.73,139.65,139.68,18026.0,124.3787,124.3876,124.3163,124.343,18026.0
2018-04-18 12:30:00,139.68,139.7,139.65,139.65,10025.0,124.343,124.3609,124.3163,124.3163,10025.0
2018-04-18 12:35:00,139.62,139.65,139.53,139.53,21320.0,124.2896,124.3163,124.2095,124.2095,21320.0
2018-04-18 12:40:00,139.56,139.6,139.55,139.58,6978.0,124.2362,124.2718,124.2273,124.254,6978.0
2018-04-18 12:45:00,139.59,139.63,139.54,139.54,10532.0,124.2629,124.2985,124.2184,124.2184,10532.0
2018-04-18 12:50:00,139.58,139.65,139.56,139.64,10913.0,124.254,124.3163,124.2362,124.3074,10913.0
2018-04-18 12:55:00,139.65,139.7,139.61,139.69,15898.0,124.3163,124.3609,124.2807,124.352,15898.0
2018-04-18 13:00:00,139.71,139.73,139.69,139.72,3350.0,124.3698,124.3876,124.352,124.3787,3350.0
2018-04-18 13:05:00,139.72,139.73,139.67,139.67,7013.0,124.3787,124.3876,124.3341,124.3341,7013.0
2018-04-18 13:10:00,139.69,139.78,139.66,139.78,15238.0,124.352,124.4321,124.3252,124.4321,15238.0
2018-04-18 13:15:00,139.78,139.79,139.75,139.77,3719.0,124.4321,124.441,124.4054,124.4232,3719.0
2018-04-18 13:20:00,139.77,139.8,139.67,139.67,4396.0,124.4232,124.4499,124.3341,124.3341,4396.0
2018-04-18 13:25:00,139.66,139.7,139.65,139.67,2459.0,124.3252,124.3609,124.3163,124.3341,2459.0
2018-04-18 13:30:00,139.71,139.71,139.62,139.62,3551.0,124.3698,124.3698,124.2896,124.2896,3551.0
2018-04-18 13:35:00,139.65,139.68,139.63,139.67,3999.0,124.3163,124.343,124.2985,124.3341,3999.0
2018-04-18 13:40:00,139.61,139.61,139.55,139.56,9849.0,124.2807,124.2807,124.2273,124.2362,9849.0
2018-04-18 13:45:00,139.58,139.61,139.51,139.54,3869.0,124.254,124.2807,124.1917,124.2184,3869.0
2018-04-18 13:50:00,139.55,139.59,139.54,139.58,7490.0,124.2273,124.2629,124.2184,124.254,7490.0
2018-04-18 13:55:00,139.57,139.61,139.47,139.48,14689.0,124.2451,124.2807,124.1561,124.165,14689.0
2018-04-18 14:00:00,139.49,139.55,139.36,139.53,16577.0,124.1739,124.2273,124.0582,124.2095,16577.0
2018-04-18 14:05:00,139.54,139.69,139.54,139.63,15407.0,124.2184,124.352,124.2184,124.2985,15407.0
2018-04-18 14:10:00,139.64,139.73,139.64,139.69,16472.0,124.3074,124.3876,124.3074,124.352,16472.0
2018-04-18 14:15:00,139.72,139.74,139.7,139.71,11982.0,124.3787,124.3965,124.3609,124.3698,11982.0
2018-04-18 14:20:00,139.72,139.76,139.67,139.67,6095.0,124.3787,124.4143,124.3341,124.3341,6095.0
2018-04-18 14:25:00,139.68,139.75,139.68,139.74,14333.0,124.343,124.4054,124.343,124.3965,14333.0
2018-04-18 14:30:00,139.73,139.77,139.71,139.74,13873.0,124.3876,124.4232,124.3698,124.3965,13873.0
2018-04-18 14:35:00,139.73,139.77,139.65,139.66,12484.0,124.3876,124.4232,124.3163,124.3252,12484.0
2018-04-18 14:40:00,139.66,139.69,139.63,139.66,8476.0,124.3252,124.352,124.2985,124.3252,8476.0
2018-04-18 14:45:00,139.66,139.72,139.62,139.7,12491.0,124.3252,124.3787,124.2896,124.3609,12491.0
2018-04-18 14:50:00,139.71,139.75,139.69,139.74,11247.0,124.3698,124.4054,124.352,124.3965,11247.0
2018-04-18 14:55:00,139.76,139.78,139.64,139.64,8942.0,124.4143,124.4321,124.3074,124.3074,8942.0
2018-04-18 15:00:00,139.63,139.66,139.57,139.65,15110.0,124.2985,124.3252,124.2451,124.3163,15110.0
2018-04-18 15:05:00,139.69,139.73,139.67,139.67,21830.0,124.352,124.3876,124.3341,124.3341,21830.0
2018-04-18 15:10:00,139.7,139.73,139.63,139.63,8239.0,124.3609,124.3876,124.2985,124.2985,8239.0
2018-04-18 15:15:00,139.63,139.7,139.63,139.68,19688.0,124.2985,124.3609,124.2985,124.343,19688.0
2018-04-18 15:20:00,139.68,139.72,139.61,139.62,22429.0,124.343,124.3787,124.2807,124.2896,22429.0
2018-04-18 15:25:00,139.62,139.63,139.56,139.62,50284.0,124.2896,124.2985,124.2362,124.2896,50284.0
2018-04-18 15:30:00,139.6,139.61,139.57,139.61,14785.0,124.2718,124.2807,124.2451,124.2807,14785.0
2018-04-18 15:35:00,139.61,139.64,139.56,139.6,17595.0,124.2807,124.3074,124.2362,124.2718,17595.0
2018-04-18 15:40:00,139.56,139.56,139.51,139.53,12453.0,124.2362,124.2362,124.1917,124.2095,12453.0
2018-04-18 15:45:00,139.52,139.54,139.4,139.4,26574.0,124.2006,124.2184,124.0938,124.0938,26574.0
2018-04-18 15:50:00,139.38,139.44,139.37,139.41,34191.0,124.076,124.1294,124.0671,124.1027,34191.0
2018-04-18 15:55:00,139.42,139.45,139.35,139.35,40194.0,124.1116,124.1383,124.0493,124.0493,40194.0
2018-04-19 09:30:00,138.98,139.18,138.66,138.85,54815.0,123.7199,123.8979,123.435,123.6042,54815.0
2018-04-19 09:35:00,138.83,138.99,138.75,138.96,79179.0,123.5864,123.7288,123.5152,123.7021,79179.0
2018-04-19 09:40:00,138.98,138.99,138.77,138.8,19247.0,123.7199,123.7288,123.533,123.5597,19247.0
2018-04-19 09:45:00,138.77,138.81,138.64,138.72,9401.0,123.533,123.5686,123.4172,123.4885,9401.0
2018-04-19 09:50:00,138.65,138.76,138.59,138.75,26767.0,123.4261,123.5241,123.3727,123.5152,26767.0
2018-04-19 09:55:00,138.75,138.87,138.72,138.87,24644.0,123.5152,123.622,123.4885,123.622,24644.0
2018-04-19 10:00:00,138.82,138.84,138.72,138.72,40826.0,123.5775,123.5953,123.4885,123.4885,40826.0
2018-04-19 10:05:00,138.7,138.7,138.63,138.63,17202.0,123.4707,123.4707,123.4083,123.4083,17202.0
2018-04-19 10:10:00,138.67,138.91,138.58,138.91,14266.0,123.4439,123.6576,123.3638,123.6576,14266.0
2018-04-19 10:15:00,138.92,139.05,138.9,139.0,21565.0,123.6665,123.7822,123.6487,123.7377,21565.0
2018-04-19 10:20:00,139.0,139.01,138.94,138.96,7417.0,123.7377,123.7466,123.6843,123.7021,7417.0
2018-04-19 10:25:00,138.96,139.06,138.93,138.95,16096.0,123.7021,123.7911,123.6754,123.6932,16096.0
2018-04-19 10:30:00,138.95,139.06,138.89,139.05,6942.0,123.6932,123.7911,123.6398,123.7822,6942.0
2018-04-19 10:35:00,139.05,139.14,138.98,139.06,14070.0,123.7822,123.8623,123.7199,123.7911,14070.0
2018-04-19 10:40:00,139.05,139.05,138.87,138.87,4425.0,123.7822,123.7822,123.622,123.622,4425.0
2018-04-19 10:45:00,138.85,138.91,138.75,138.78,9838.0,123.6042,123.6576,123.5152,123.5419,9838.0
2018-04-19 10:50:00,138.8,138.81,138.64,138.65,12613.0,123.5597,123.5686,123.4172,123.4261,12613.0
2018-04-19 10:55:00,138.65,138.71,138.57,138.7,13202.0,123.4261,123.4796,123.3549,123.4707,13202.0
2018-04-19 11:00:00,138.74,138.74,138.51,138.57,27505.0,123.5063,123.5063,123.3015,123.3549,27505.0
2018-04-19 11:05:00,138.59,138.65,138.56,138.61,6151.0,123.3727,123.4261,123.346,123.3905,6151.0
2018-04-19 11:10:00,138.57,138.58,138.45,138.46,38424.0,123.3549,123.3638,123.2481,123.257,38424.0
2018-04-19 11:15:00,138.46,138.57,138.43,138.53,11677.0,123.257,123.3549,123.2303,123.3193,11677.0
2018-04-19 11:20:00,138.51,138.62,138.43,138.62,20318.0,123.3015,123.3994,123.2303,123.3994,20318.0
2018-04-19 11:25:00,138.63,138.72,138.59,138.72,12865.0,123.4083,123.4885,123.3727,123.4885,12865.0
2018-04-19 11:30:00,138.71,138.73,138.61,138.66,7737.0,123.4796,123.4974,123.3905,123.435,7737.0
2018-04-19 11:35:00,138.65,138.71,138.52,138.52,3944.0,123.4261,123.4796,123.3104,123.3104,3944.0
2018-04-19 11:40:00,138.54,138.59,138.5,138.58,8642.0,123.3282,123.3727,123.2926,123.3638,8642.0
2018-04-19 11:45:00,138.57,138.58,138.46,138.57,11651.0,123.3549,123.3638,123.257,123.3549,11651.0
2018-04-19 11:50:00,138.54,138.55,138.38,138.38,13504.0,123.3282,123.3371,123.1858,123.1858,13504.0
2018-04-19 11:55:00,138.38,138.47,138.33,138.35,8228.0,123.1858,123.2659,123.1413,123.1591,8228.0
2018-04-19 12:00:00,138.33,138.36,138.25,138.36,9759.0,123.1413,123.168,123.0701,123.168,9759.0
2018-04-19 12:05:00,138.34,138.35,138.19,138.3,20611.0,123.1502,123.1591,123.0167,123.1146,20611.0
2018-04-19 12:10:00,138.25,138.28,138.21,138.27,7316.0,123.0701,123.0968,123.0345,123.0879,7316.0
2018-04-19 12:15:00,138.32,138.34,138.24,138.3,4780.0,123.1324,123.1502,123.0612,123.1146,4780.0
2018-04-19 12:20:00,138.3,138.35,138.28,138.29,3665.0,123.1146,123.1591,123.0968,123.1057,3665.0
2018-04-19 12:25:00,138.29,138.33,138.2,138.26,7437.0,123.1057,123.1413,123.0256,123.079,7437.0
2018-04-19 12:30:00,138.29,138.34,138.25,138.25,10749.0,123.1057,123.1502,123.0701,123.0701,10749.0
2018-04-19 12:35:00,138.3,138.41,138.25,138.37,8686.0,123.1146,123.2125,123.0701,123.1769,8686.0
2018-04-19 12:40:00,138.33,138.34,138.27,138.29,2396803.0,123.1413,123.1502,123.0879,123.1057,2396803.0
2018-04-19 12:45:00,138.35,138.47,138.29,138.42,20672.0,123.1591,123.2659,123.1057,123.2214,20672.0
2018-04-19 12:50:00,138.42,138.46,138.37,138.4,5704.0,123.2214,123.257,123.1769,123.2036,5704.0
2018-04-19 12:55:00,138.37,138.37,138.24,138.25,18333.0,123.1769,123.1769,123.0612,123.0701,18333.0
2018-04-19 13:00:00,138.22,138.24,138.14,138.18,13752.0,123.0434,123.0612,122.9721,123.0077,13752.0
2018-04-19 13:05:00,138.17,138.23,138.08,138.11,7411.0,122.9988,123.0523,122.9187,122.9454,7411.0
2018-04-19 13:10:00,138.09,138.13,138.04,138.13,14658.0,122.9276,122.9632,122.8831,122.9632,14658.0
2018-04-19 13:15:00,138.08,138.14,138.07,138.1,13555.0,122.9187,122.9721,122.9098,122.9365,13555.0
2018-04-19 13:20:00,138.09,138.16,138.07,138.11,5478.0,122.9276,122.9899,122.9098,122.9454,5478.0
2018-04-19 13:25:00,138.1,138.12,138.03,138.03,8900.0,122.9365,122.9543,122.8742,122.8742,8900.0
2018-04-19 13:30:00,138.07,138.18,138.05,138.09,8238.0,122.9098,123.0077,122.892,122.9276,8238.0
2018-04-19 13:35:00,138.03,138.22,138.02,138.22,10029.0,122.8742,123.0434,122.8653,123.0434,10029.0
2018-04-19 13:40:00,138.21,138.29,138.16,138.29,4391.0,123.0345,123.1057,122.9899,123.1057,4391.0
2018-04-19 13:45:00,138.31,138.31,138.25,138.28,7786.0,123.1235,123.1235,123.0701,123.0968,7786.0
2018-04-19 13:50:00,138.3,138.4,138.27,138.4,6645.0,123.1146,123.2036,123.0879,123.2036,6645.0
2018-04-19 13:55:00,138.39,138.39,138.27,138.32,5658.0,123.1947,123.1947,123.0879,123.1324,5658.0
2018-04-19 14:00:00,138.3,138.36,138.25,138.25,8725.0,123.1146,123.168,123.0701,123.0701,8725.0
2018-04-19 14:05:00,138.23,138.35,138.22,138.3,4281.0,123.0523,123.1591,123.0434,123.1146,4281.0
2018-04-19 14:10:00,138.31,138.4,138.29,138.29,16937.0,123.1235,123.2036,123.1057,123.1057,16937.0
2018-04-19 14:15:00,138.33,138.33,138.25,138.25,7827.0,123.1413,123.1413,123.0701,123.0701,7827.0
2018-04-19 14:20:00,138.25,138.26,138.1,138.15,11069.0,123.0701,123.079,122.9365,122.981,11069.0
2018-04-19 14:25:00,138.14,138.26,138.1,138.23,30695.0,122.9721,123.079,122.9365,123.0523,30695.0
2018-04-19 14:30:00,138.22,138.3,138.2,138.27,19637.0,123.0434,123.1146,123.0256,123.0879,19637.0
2018-04-19 14:35:00,138.29,138.35,138.16,138.35,86595.0,123.1057,123.1591,122.9899,123.1591,86595.0
2018-04-19 14:40:00,138.32,138.43,138.32,138.42,18276.0,123.1324,123.2303,123.1324,123.2214,18276.0
2018-04-19 14:45:00,138.43,138.45,138.35,138.36,5880.0,123.2303,123.2481,123.1591,123.168,5880.0
2018-04-19 14:50:00,138.29,138.39,138.28,138.31,13169.0,123.1057,123.1947,123.0968,123.1235,13169.0
2018-04-19 14:55:00,138.33,138.46,138.32,138.43,38616.0,123.1413,123.257,123.1324,123.2303,38616.0
2018-04-19 15:00:00,138.42,138.51,138.39,138.46,9325.0,123.2214,123.3015,123.1947,123.257,9325.0
2018-04-19 15:05:00,138.44,138.56,138.38,138.53,24830.0,123.2392,123.346,123.1858,123.3193,24830.0
2018-04-19 15:10:00,138.53,138.54,138.44,138.47,25050.0,123.3193,123.3282,123.2392,123.2659,25050.0
2018-04-19 15:15:00,138.46,138.51,138.38,138.5,6996.0,123.257,123.3015,123.1858,123.2926,6996.0
2018-04-19 15:20:00,138.5,138.53,138.4,138.41,5666.0,123.2926,123.3193,123.2036,123.2125,5666.0
2018-04-19 15:25:00,138.4,138.4,138.31,138.32,12950.0,123.2036,123.2036,123.1235,123.1324,12950.0
2018-04-19 15:30:00,138.31,138.55,138.27,138.55,71272.0,123.1235,123.3371,123.0879,123.3371,71272.0
2018-04-19 15:35:00,138.55,138.88,138.55,138.7,59666.0,123.3371,123.6309,123.3371,123.4707,59666.0
2018-04-19 15:40:00,138.71,138.77,138.62,138.73,18939.0,123.4796,123.533,123.3994,123.4974,18939.0
2018-04-19 15:45:00,138.73,138.74,138.58,138.63,12506.0,123.4974,123.5063,123.3638,123.4083,12506.0
2018-04-19 15:50:00,138.66,138.71,138.58,138.58,24226.0,123.435,123.4796,123.3638,123.3638,24226.0
2018-04-19 15:55:00,138.6,138.66,138.51,138.59,119037.0,123.3816,123.435,123.3015,123.3727,119037.0
2018-04-20 09:30:00,138.56,138.67,138.43,138.45,46901.0,123.346,123.4439,123.2303,123.2481,46901.0
2018-04-20 09:35:00,138.48,138.49,138.34,138.41,25007.0,123.2748,123.2837,123.1502,123.2125,25007.0
2018-04-20 09:40:00,138.42,138.5,138.35,138.35,10734.0,123.2214,123.2926,123.1591,123.1591,10734.0
2018-04-20 09:45:00,138.36,138.4,138.26,138.39,13877.0,123.168,123.2036,123.079,123.1947,13877.0
2018-04-20 09:50:00,138.42,138.48,138.29,138.3,9703.0,123.2214,123.2748,123.1057,123.1146,9703.0
2018-04-20 09:55:00,138.34,138.37,138.28,138.35,8521.0,123.1502,123.1769,123.0968,123.1591,8521.0
2018-04-20 10:00:00,138.39,138.4,138.23,138.23,26441.0,123.1947,123.2036,123.0523,123.0523,26441.0
2018-04-20 10:05:00,138.21,138.28,138.19,138.21,6907.0,123.0345,123.0968,123.0167,123.0345,6907.0
2018-04-20 10:10:00,138.15,138.2,138.09,138.16,31522.0,122.981,123.0256,122.9276,122.9899,31522.0
2018-04-20 10:15:00,138.16,138.25,138.12,138.25,9822.0,122.9899,123.0701,122.9543,123.0701,9822.0
2018-04-20 10:20:00,138.26,138.29,138.18,138.24,9911.0,123.079,123.1057,123.0077,123.0612,9911.0
2018-04-20 10:25:00,138.26,138.36,138.21,138.36,14019.0,123.079,123.168,123.0345,123.168,14019.0
2018-04-20 10:30:00,138.36,138.43,138.28,138.41,23383.0,123.168,123.2303,123.0968,123.2125,23383.0
2018-04-20 10:35:00,138.36,138.4,138.24,138.36,14514.0,123.168,123.2036,123.0612,123.168,14514.0
2018-04-20 10:40:00,138.37,138.37,138.16,138.22,5922.0,123.1769,123.1769,122.9899,123.0434,5922.0
2018-04-20 10:45:00,138.24,138.27,138.08,138.08,9977.0,123.0612,123.0879,122.9187,122.9187,9977.0
2018-04-20 10:50:00,138.07,138.13,137.8,137.86,32962.0,122.9098,122.9632,122.6695,122.7229,32962.0
2018-04-20 10:55:00,137.86,137.98,137.84,137.93,18520.0,122.7229,122.8297,122.7051,122.7852,18520.0
2018-04-20 11:00:00,137.91,137.94,137.66,137.67,15874.0,122.7674,122.7941,122.5448,122.5537,15874.0
2018-04-20 11:05:00,137.68,137.73,137.6,137.61,22790.0,122.5626,122.6072,122.4914,122.5003,22790.0
2018-04-20 11:10:00,137.6,137.6,137.38,137.43,29970.0,122.4914,122.4914,122.2956,122.3401,29970.0
2018-04-20 11:15:00,137.47,137.61,137.45,137.61,26946.0,122.3757,122.5003,122.3579,122.5003,26946.0
2018-04-20 11:20:00,137.62,137.66,137.5,137.52,9922.0,122.5092,122.5448,122.4024,122.4202,9922.0
2018-04-20 11:25:00,137.61,137.61,137.43,137.44,17370.0,122.5003,122.5003,122.3401,122.349,17370.0
2018-04-20 11:30:00,137.47,137.68,137.46,137.68,9481.0,122.3757,122.5626,122.3668,122.5626,9481.0
2018-04-20 11:35:00,137.71,137.84,137.71,137.84,10080.0,122.5894,122.7051,122.5894,122.7051,10080.0
2018-04-20 11:40:00,137.83,137.94,137.78,137.83,7306.0,122.6962,122.7941,122.6517,122.6962,7306.0
2018-04-20 11:45:00,137.81,137.84,137.75,137.76,8001.0,122.6784,122.7051,122.625,122.6339,8001.0
2018-04-20 11:50:00,137.74,137.8,137.7,137.73,13152.0,122.6161,122.6695,122.5805,122.6072,13152.0
2018-04-20 11:55:00,137.71,137.76,137.65,137.71,7317.0,122.5894,122.6339,122.5359,122.5894,7317.0
2018-04-20 12:00:00,137.71,137.71,137.59,137.59,5492.0,122.5894,122.5894,122.4825,122.4825,5492.0
2018-04-20 12:05:00,137.59,137.76,137.58,137.7,17211.0,122.4825,122.6339,122.4736,122.5805,17211.0
2018-04-20 12:10:00,137.7,137.7,137.53,137.53,4035.0,122.5805,122.5805,122.4291,122.4291,4035.0
2018-04-20 12:15:00,137.55,137.61,137.45,137.47,11158.0,122.4469,122.5003,122.3579,122.3757,11158.0
2018-04-20 12:20:00,137.45,137.54,137.45,137.48,9547.0,122.3579,122.438,122.3579,122.3846,9547.0
2018-04-20 12:25:00,137.49,137.63,137.48,137.5,13894.0,122.3935,122.5181,122.3846,122.4024,13894.0
2018-04-20 12:30:00,137.45,137.54,137.35,137.53,16116.0,122.3579,122.438,122.2689,122.4291,16116.0
2018-04-20 12:35:00,137.54,137.61,137.4,137.41,7153.0,122.438,122.5003,122.3134,122.3223,7153.0
2018-04-20 12:40:00,137.42,137.45,137.38,137.4,9201.0,122.3312,122.3579,122.2956,122.3134,9201.0
2018-04-20 12:45:00,137.39,137.48,137.26,137.32,19931.0,122.3045,122.3846,122.1888,122.2422,19931.0
2018-04-20 12:50:00,137.33,137.44,137.29,137.43,5661.0,122.2511,122.349,122.2155,122.3401,5661.0
2018-04-20 12:55:00,137.47,137.47,137.37,137.44,2574.0,122.3757,122.3757,122.2867,122.349,2574.0
2018-04-20 13:00:00,137.35,137.46,137.34,137.41,20100.0,122.2689,122.3668,122.26,122.3223,20100.0
2018-04-20 13:05:00,137.4,137.46,137.33,137.45,7849.0,122.3134,122.3668,122.2511,122.3579,7849.0
2018-04-20 13:10:00,137.43,137.6,137.43,137.6,14912.0,122.3401,122.4914,122.3401,122.4914,14912.0
2018-04-20 13:15:00,137.61,137.65,137.56,137.58,11810.0,122.5003,122.5359,122.4558,122.4736,11810.0
2018-04-20 13:20:00,137.59,137.61,137.44,137.48,7665.0,122.4825,122.5003,122.349,122.3846,7665.0
2018-04-20 13:25:00,137.48,137.69,137.45,137.68,36118.0,122.3846,122.5716,122.3579,122.5626,36118.0
2018-04-20 13:30:00,137.68,137.7,137.62,137.63,2323.0,122.5626,122.5805,122.5092,122.5181,2323.0
2018-04-20 13:35:00,137.65,137.82,137.64,137.8,24141.0,122.5359,122.6873,122.527,122.6695,24141.0
2018-04-20 13:40:00,137.83,137.84,137.77,137.81,4402.0,122.6962,122.7051,122.6428,122.6784,4402.0
2018-04-20 13:45:00,137.82,137.85,137.74,137.76,16785.0,122.6873,122.714,122.6161,122.6339,16785.0
2018-04-20 13:50:00,137.75,137.81,137.72,137.78,4552.0,122.625,122.6784,122.5983,122.6517,4552.0
2018-04-20 13:55:00,137.77,137.86,137.72,137.72,4476.0,122.6428,122.7229,122.5983,122.5983,4476.0
2018-04-20 14:00:00,137.7,137.73,137.63,137.69,8400.0,122.5805,122.6072,122.5181,122.5716,8400.0
2018-04-20 14:05:00,137.73,137.76,137.66,137.76,7884.0,122.6072,122.6339,122.5448,122.6339,7884.0
2018-04-20 14:10:00,137.71,137.71,137.64,137.65,4412.0,122.5894,122.5894,122.527,122.5359,4412.0
2018-04-20 14:15:00,137.64,137.65,137.58,137.6,6415.0,122.527,122.5359,122.4736,122.4914,6415.0
2018-04-20 14:20:00,137.59,137.68,137.54,137.68,18772.0,122.4825,122.5626,122.438,122.5626,18772.0
2018-04-20 14:25:00,137.66,137.69,137.56,137.66,10748.0,122.5448,122.5716,122.4558,122.5448,10748.0
2018-04-20 14:30:00,137.66,137.71,137.47,137.48,48936.0,122.5448,122.5894,122.3757,122.3846,48936.0
2018-04-20 14:35:00,137.48,137.55,137.41,137.51,79589.0,122.3846,122.4469,122.3223,122.4113,79589.0
2018-04-20 14:40:00,137.51,137.57,137.49,137.52,15097.0,122.4113,122.4647,122.3935,122.4202,15097.0
2018-04-20 14:45:00,137.53,137.53,137.4,137.46,25152.0,122.4291,122.4291,122.3134,122.3668,25152.0
2018-04-20 14:50:00,137.46,137.5,137.37,137.46,91142.0,122.3668,122.4024,122.2867,122.3668,91142.0
2018-04-20 14:55:00,137.46,137.55,137.44,137.52,25063.0,122.3668,122.4469,122.349,122.4202,25063.0
2018-04-20 15:00:00,137.51,137.51,137.34,137.37,75257.0,122.4113,122.4113,122.26,122.2867,75257.0
2018-04-20 15:05:00,137.36,137.36,137.07,137.07,38150.0,122.2778,122.2778,122.0196,122.0196,38150.0
2018-04-20 15:10:00,137.07,137.26,137.07,137.23,27178.0,122.0196,122.1888,122.0196,122.1621,27178.0
2018-04-20 15:15:00,137.22,137.23,137.04,137.04,26724.0,122.1532,122.1621,121.9929,121.9929,26724.0
2018-04-20 15:20:00,137.05,137.23,137.03,137.23,11346.0,122.0018,122.1621,121.984,122.1621,11346.0
2018-04-20 15:25:00,137.24,137.26,137.15,137.2,12743.0,122.171,122.1888,122.0908,122.1354,12743.0
2018-04-20 15:30:00,137.21,137.25,137.11,137.19,14330.0,122.1443,122.1799,122.0552,122.1265,14330.0
2018-04-20 15:35:00,137.2,137.44,137.2,137.38,20097.0,122.1354,122.349,122.1354,122.2956,20097.0
2018-04-20 15:40:00,137.4,137.47,137.32,137.33,42920.0,122.3134,122.3757,122.2422,122.2511,42920.0
2018-04-20 15:45:00,137.31,137.33,137.22,137.33,15583.0,122.2333,122.2511,122.1532,122.2511,15583.0
2018-04-20 15:50:00,137.36,137.37,137.22,137.33,31263.0,122.2778,122.2867,122.1532,122.2511,31263.0
2018-04-20 15:55:00,137.34,137.51,137.34,137.51,30382.0,122.26,122.4113,122.26,122.4113,30382.0
2018-04-23 09:30:00,137.78,137.93,137.72,137.75,70627.0,122.6517,122.7852,122.5983,122.625,70627.0
2018-04-23 09:35:00,137.76,137.77,137.67,137.74,20219.0,122.6339,122.6428,122.5537,122.6161,20219.0
2018-04-23 09:40:00,137.71,137.75,137.62,137.62,11412.0,122.5894,122.625,122.5092,122.5092,11412.0
2018-04-23 09:45:00,137.59,137.61,137.51,137.51,8111.0,122.4825,122.5003,122.4113,122.4113,8111.0
2018-04-23 09:50:00,137.54,137.54,137.4,137.44,25894.0,122.438,122.438,122.3134,122.349,25894.0
2018-04-23 09:55:00,137.46,137.75,137.45,137.73,38784.0,122.3668,122.625,122.3579,122.6072,38784.0
2018-04-23 10:00:00,137.75,137.78,137.64,137.67,37120.0,122.625,122.6517,122.527,122.5537,37120.0
2018-04-23 10:05:00,137.7,137.72,137.5,137.52,8760.0,122.5805,122.5983,122.4024,122.4202,8760.0
2018-04-23 10:10:00,137.57,137.71,137.49,137.54,33636.0,122.4647,122.5894,122.3935,122.438,33636.0
2018-04-23 10:15:00,137.57,137.69,137.55,137.63,12967.0,122.4647,122.5716,122.4469,122.5181,12967.0
2018-04-23 10:20:00,137.64,137.78,137.6,137.76,29794.0,122.527,122.6517,122.4914,122.6339,29794.0
2018-04-23 10:25:00,137.77,137.83,137.66,137.66,23439.0,122.6428,122.6962,122.5448,122.5448,23439.0
2018-04-23 10:30:00,137.71,137.73,137.55,137.7,6824.0,122.5894,122.6072,122.4469,122.5805,6824.0
2018-04-23 10:35:00,137.69,137.69,137.4,137.5,23848.0,122.5716,122.5716,122.3134,122.4024,23848.0
2018-04-23 10:40:00,137.51,137.61,137.46,137.61,6351.0,122.4113,122.5003,122.3668,122.5003,6351.0
2018-04-23 10:45:00,137.62,137.74,137.61,137.72,9544.0,122.5092,122.6161,122.5003,122.5983,9544.0
2018-04-23 10:50:00,137.73,137.81,137.69,137.74,33306.0,122.6072,122.6784,122.5716,122.6161,33306.0
2018-04-23 10:55:00,137.75,137.8,137.72,137.73,9246.0,122.625,122.6695,122.5983,122.6072,9246.0
2018-04-23 11:00:00,137.73,137.81,137.67,137.81,8441.0,122.6072,122.6784,122.5537,122.6784,8441.0
2018-04-23 11:05:00,137.82,137.97,137.82,137.97,9698.0,122.6873,122.8208,122.6873,122.8208,9698.0
2018-04-23 11:10:00,137.98,138.16,137.98,138.1,53195.0,122.8297,122.9899,122.8297,122.9365,53195.0
2018-04-23 11:15:00,138.1,138.15,138.08,138.09,34648.0,122.9365,122.981,122.9187,122.9276,34648.0
2018-04-23 11:20:00,138.1,138.15,138.04,138.09,12464.0,122.9365,122.981,122.8831,122.9276,12464.0
2018-04-23 11:25:00,138.05,138.12,138.02,138.12,11764.0,122.892,122.9543,122.8653,122.9543,11764.0
2018-04-23 11:30:00,138.12,138.13,138.01,138.02,8649.0,122.9543,122.9632,122.8564,122.8653,8649.0
2018-04-23 11:35:00,138.01,138.05,137.95,137.95,33236.0,122.8564,122.892,122.803,122.803,33236.0
2018-04-23 11:40:00,137.99,138.07,137.98,138.02,45277.0,122.8386,122.9098,122.8297,122.8653,45277.0
2018-04-23 11:45:00,138.03,138.04,137.83,137.83,29389.0,122.8742,122.8831,122.6962,122.6962,29389.0
2018-04-23 11:50:00,137.83,137.95,137.81,137.93,10751.0,122.6962,122.803,122.6784,122.7852,10751.0
2018-04-23 11:55:00,137.98,137.98,137.8,137.92,6174.0,122.8297,122.8297,122.6695,122.7763,6174.0
2018-04-23 12:00:00,137.89,137.98,137.89,137.9,17945.0,122.7496,122.8297,122.7496,122.7585,17945.0
2018-04-23 12:05:00,137.93,137.96,137.86,137.88,7195.0,122.7852,122.8119,122.7229,122.7407,7195.0
2018-04-23 12:10:00,137.86,137.93,137.81,137.85,11747.0,122.7229,122.7852,122.6784,122.714,11747.0
2018-04-23 12:15:00,137.85,137.85,137.7,137.7,8852.0,122.714,122.714,122.5805,122.5805,8852.0
2018-04-23 12:20:00,137.68,137.75,137.63,137.64,5641.0,122.5626,122.625,122.5181,122.527,5641.0
2018-04-23 12:25:00,137.7,137.7,137.64,137.67,4533.0,122.5805,122.5805,122.527,122.5537,4533.0
2018-04-23 12:30:00,137.65,137.73,137.64,137.66,14737.0,122.5359,122.6072,122.527,122.5448,14737.0
2018-04-23 12:35:00,137.67,137.69,137.57,137.66,6044.0,122.5537,122.5716,122.4647,122.5448,6044.0
2018-04-23 12:40:00,137.68,137.69,137.56,137.56,5863.0,122.5626,122.5716,122.4558,122.4558,5863.0
2018-04-23 12:45:00,137.58,137.65,137.46,137.46,13411.0,122.4736,122.5359,122.3668,122.3668,13411.0
2018-04-23 12:50:00,137.49,137.57,137.48,137.53,5610.0,122.3935,122.4647,122.3846,122.4291,5610.0
2018-04-23 12:55:00,137.5,137.54,137.44,137.53,5070.0,122.4024,122.438,122.349,122.4291,5070.0
2018-04-23 13:00:00,137.54,137.62,137.53,137.59,7652.0,122.438,122.5092,122.4291,122.4825,7652.0
2018-04-23 13:05:00,137.59,137.61,137.53,137.53,8643.0,122.4825,122.5003,122.4291,122.4291,8643.0
2018-04-23 13:10:00,137.55,137.62,137.54,137.62,2735.0,122.4469,122.5092,122.438,122.5092,2735.0
2018-04-23 13:15:00,137.6,137.6,137.49,137.53,18933.0,122.4914,122.4914,122.3935,122.4291,18933.0
2018-04-23 13:20:00,137.54,137.54,137.45,137.49,144137.0,122.438,122.438,122.3579,122.3935,144137.0
2018-04-23 13:25:00,137.48,137.59,137.48,137.53,7646.0,122.3846,122.4825,122.3846,122.4291,7646.0
2018-04-23 13:30:00,137.52,137.61,137.47,137.47,11799.0,122.4202,122.5003,122.3757,122.3757,11799.0
2018-04-23 13:35:00,137.48,137.58,137.47,137.57,17442.0,122.3846,122.4736,122.3757,122.4647,17442.0
2018-04-23 13:40:00,137.54,137.54,137.43,137.43,5252.0,122.438,122.438,122.3401,122.3401,5252.0
2018-04-23 13:45:00,137.45,137.56,137.44,137.51,3055.0,122.3579,122.4558,122.349,122.4113,3055.0
2018-04-23 13:50:00,137.53,137.65,137.53,137.64,7875.0,122.4291,122.5359,122.4291,122.527,7875.0
2018-04-23 13:55:00,137.65,137.68,137.62,137.65,7623.0,122.5359,122.5626,122.5092,122.5359,7623.0
2018-04-23 14:00:00,137.63,137.63,137.44,137.46,5995.0,122.5181,122.5181,122.349,122.3668,5995.0
2018-04-23 14:05:00,137.45,137.45,137.18,137.19,12075.0,122.3579,122.3579,122.1176,122.1265,12075.0
2018-04-23 14:10:00,137.21,137.3,137.12,137.14,22613.0,122.1443,122.2244,122.0641,122.0819,22613.0
2018-04-23 14:15:00,137.1,137.23,137.09,137.18,23758.0,122.0463,122.1621,122.0374,122.1176,23758.0
2018-04-23 14:20:00,137.17,137.18,137.03,137.07,30636.0,122.1086,122.1176,121.984,122.0196,30636.0
2018-04-23 14:25:00,137.08,137.11,137.01,137.1,19928.0,122.0285,122.0552,121.9662,122.0463,19928.0
2018-04-23 14:30:00,137.07,137.1,136.98,137.01,59970.0,122.0196,122.0463,121.9395,121.9662,59970.0
2018-04-23 14:35:00,137.01,137.1,136.98,137.09,16809.0,121.9662,122.0463,121.9395,122.0374,16809.0
2018-04-23 14:40:00,137.1,137.2,137.1,137.2,13518.0,122.0463,122.1354,122.0463,122.1354,13518.0
2018-04-23 14:45:00,137.2,137.21,137.04,137.06,27107.0,122.1354,122.1443,121.9929,122.0107,27107.0
2018-04-23 14:50:00,137.05,137.06,136.82,136.84,56588.0,122.0018,122.0107,121.7971,121.8149,56588.0
2018-04-23 14:55:00,136.84,136.96,136.81,136.95,71598.0,121.8149,121.9217,121.7882,121.9128,71598.0
2018-04-23 15:00:00,136.93,137.17,136.89,137.16,31693.0,121.895,122.1086,121.8594,122.0997,31693.0
2018-04-23 15:05:00,137.15,137.21,137.1,137.14,12041.0,122.0908,122.1443,122.0463,122.0819,12041.0
2018-04-23 15:10:00,137.12,137.25,137.11,137.19,10472.0,122.0641,122.1799,122.0552,122.1265,10472.0
2018-04-23 15:15:00,137.17,137.21,137.14,137.17,13482.0,122.1086,122.1443,122.0819,122.1086,13482.0
2018-04-23 15:20:00,137.19,137.32,137.17,137.21,11191.0,122.1265,122.2422,122.1086,122.1443,11191.0
2018-04-23 15:25:00,137.19,137.31,137.18,137.3,54290.0,122.1265,122.2333,122.1176,122.2244,54290.0
2018-04-23 15:30:00,137.3,137.36,137.27,137.32,78760.0,122.2244,122.2778,122.1977,122.2422,78760.0
2018-04-23 15:35:00,137.32,137.34,137.2,137.23,23418.0,122.2422,122.26,122.1354,122.1621,23418.0
2018-04-23 15:40:00,137.23,137.34,137.18,137.34,21441.0,122.1621,122.26,122.1176,122.26,21441.0
2018-04-23 15:45:00,137.35,137.41,137.33,137.36,57770.0,122.2689,122.3223,122.2511,122.2778,57770.0
2018-04-23 15:50:00,137.35,137.44,137.34,137.37,114716.0,122.2689,122.349,122.26,122.2867,114716.0
2018-04-23 15:55:00,137.36,137.48,137.35,137.43,42808.0,122.2778,122.3846,122.2689,122.3401,42808.0
2018-04-24 09:30:00,138.1,138.1,137.93,137.93,49052.0,122.9365,122.9365,122.7852,122.7852,49052.0
2018-04-24 09:35:00,137.88,138.01,137.84,137.94,13716.0,122.7407,122.8564,122.7051,122.7941,13716.0
2018-04-24 09:40:00,137.89,138.02,137.88,138.02,20066.0,122.7496,122.8653,122.7407,122.8653,20066.0
2018-04-24 09:45:00,138.06,138.19,138.05,138.09,15766.0,122.9009,123.0167,122.892,122.9276,15766.0
2018-04-24 09:50:00,138.06,138.09,137.73,137.74,21370.0,122.9009,122.9276,122.6072,122.6161,21370.0
2018-04-24 09:55:00,137.74,137.86,137.67,137.85,17207.0,122.6161,122.7229,122.5537,122.714,17207.0
2018-04-24 10:00:00,137.85,138.11,137.81,138.09,27563.0,122.714,122.9454,122.6784,122.9276,27563.0
2018-04-24 10:05:00,138.07,138.12,138.02,138.03,12237.0,122.9098,122.9543,122.8653,122.8742,12237.0
2018-04-24 10:10:00,138.05,138.09,137.93,137.93,35567.0,122.892,122.9276,122.7852,122.7852,35567.0
2018-04-24 10:15:00,137.92,137.96,137.6,137.6,42743.0,122.7763,122.8119,122.4914,122.4914,42743.0
2018-04-24 10:20:00,137.64,137.68,137.4,137.41,26050.0,122.527,122.5626,122.3134,122.3223,26050.0
2018-04-24 10:25:00,137.42,137.64,137.41,137.54,17510.0,122.3312,122.527,122.3223,122.438,17510.0
2018-04-24 10:30:00,137.54,137.6,137.34,137.38,119666.0,122.438,122.4914,122.26,122.2956,119666.0
2018-04-24 10:35:00,137.39,137.52,137.33,137.49,151579.0,122.3045,122.4202,122.2511,122.3935,151579.0
2018-04-24 10:40:00,137.48,137.62,137.4,137.6,46351.0,122.3846,122.5092,122.3134,122.4914,46351.0
2018-04-24 10:45:00,137.59,137.66,137.53,137.66,52474.0,122.4825,122.5448,122.4291,122.5448,52474.0
2018-04-24 10:50:00,137.66,137.77,137.66,137.67,37037.0,122.5448,122.6428,122.5448,122.5537,37037.0
2018-04-24 10:55:00,137.64,137.71,137.45,137.45,25693.0,122.527,122.5894,122.3579,122.3579,25693.0
2018-04-24 11:00:00,137.45,137.51,137.32,137.38,22289.0,122.3579,122.4113,122.2422,122.2956,22289.0
2018-04-24 11:05:00,137.39,137.39,137.17,137.25,19218.0,122.3045,122.3045,122.1086,122.1799,19218.0
2018-04-24 11:10:00,137.26,137.31,137.16,137.31,52903.0,122.1888,122.2333,122.0997,122.2333,52903.0
2018-04-24 11:15:00,137.3,137.32,137.07,137.25,40969.0,122.2244,122.2422,122.0196,122.1799,40969.0
2018-04-24 11:20:00,137.31,137.57,137.29,137.36,22919.0,122.2333,122.4647,122.2155,122.2778,22919.0
2018-04-24 11:25:00,137.31,137.56,137.31,137.55,12564.0,122.2333,122.4558,122.2333,122.4469,12564.0
2018-04-24 11:30:00,137.59,137.62,137.43,137.62,13652.0,122.4825,122.5092,122.3401,122.5092,13652.0
2018-04-24 11:35:00,137.53,137.58,137.46,137.55,10608.0,122.4291,122.4736,122.3668,122.4469,10608.0
2018-04-24 11:40:00,137.59,137.69,137.54,137.56,16831.0,122.4825,122.5716,122.438,122.4558,16831.0
2018-04-24 11:45:00,137.64,137.66,137.4,137.44,9275.0,122.527,122.5448,122.3134,122.349,9275.0
2018-04-24 11:50:00,137.46,137.49,137.27,137.28,29655.0,122.3668,122.3935,122.1977,122.2066,29655.0
2018-04-24 11:55:00,137.3,137.37,137.14,137.14,18397.0,122.2244,122.2867,122.0819,122.0819,18397.0
2018-04-24 12:00:00,137.1,137.22,137.05,137.18,46758.0,122.0463,122.1532,122.0018,122.1176,46758.0
2018-04-24 12:05:00,137.17,137.26,137.07,137.09,9480.0,122.1086,122.1888,122.0196,122.0374,9480.0
2018-04-24 12:10:00,137.04,137.14,136.96,136.96,11016.0,121.9929,122.0819,121.9217,121.9217,11016.0
2018-04-24 12:15:00,136.98,136.98,136.63,136.69,64596.0,121.9395,121.9395,121.6279,121.6814,64596.0
2018-04-24 12:20:00,136.66,136.84,136.65,136.83,20541.0,121.6546,121.8149,121.6457,121.806,20541.0
2018-04-24 12:25:00,136.79,136.8,136.56,136.67,15510.0,121.7704,121.7793,121.5656,121.6635,15510.0
2018-04-24 12:30:00,136.66,136.68,136.45,136.46,26172.0,121.6546,121.6725,121.4677,121.4766,26172.0
2018-04-24 12:35:00,136.44,136.47,136.3,136.46,12495.0,121.4588,121.4855,121.3342,121.4766,12495.0
2018-04-24 12:40:00,136.46,136.46,136.32,136.44,7147.0,121.4766,121.4766,121.352,121.4588,7147.0
2018-04-24 12:45:00,136.43,136.52,136.4,136.5,23069.0,121.4499,121.53,121.4232,121.5122,23069.0
2018-04-24 12:50:00,136.51,136.55,136.39,136.39,14535.0,121.5211,121.5567,121.4143,121.4143,14535.0
2018-04-24 12:55:00,136.39,136.4,136.02,136.02,38237.0,121.4143,121.4232,121.0849,121.0849,38237.0
2018-04-24 13:00:00,136.0,136.16,135.98,136.15,49386.0,121.0671,121.2095,121.0493,121.2006,49386.0
2018-04-24 13:05:00,136.13,136.2,136.02,136.2,37839.0,121.1828,121.2452,121.0849,121.2452,37839.0
2018-04-24 13:10:00,136.19,136.23,136.11,136.22,21050.0,121.2363,121.2719,121.165,121.263,21050.0
2018-04-24 13:15:00,136.21,136.24,135.94,135.95,85466.0,121.2541,121.2808,121.0137,121.0226,85466.0
2018-04-24 13:20:00,135.96,136.05,135.83,135.88,22023.0,121.0315,121.1116,120.9158,120.9603,22023.0
2018-04-24 13:25:00,135.88,135.95,135.8,135.91,15536.0,120.9603,121.0226,120.8891,120.987,15536.0
2018-04-24 13:30:00,135.92,135.98,135.8,135.8,16185.0,120.9959,121.0493,120.8891,120.8891,16185.0
2018-04-24 13:35:00,135.8,135.82,135.64,135.67,47439.0,120.8891,120.9069,120.7466,120.7733,47439.0
2018-04-24 13:40:00,135.66,135.7,135.55,135.6,14737.0,120.7644,120.8001,120.6665,120.711,14737.0
2018-04-24 13:45:00,135.58,135.68,135.53,135.65,37201.0,120.6932,120.7823,120.6487,120.7555,37201.0
2018-04-24 13:50:00,135.63,135.63,135.32,135.39,40466.0,120.7377,120.7377,120.4618,120.5241,40466.0
2018-04-24 13:55:00,135.37,135.37,135.19,135.35,18998.0,120.5063,120.5063,120.3461,120.4885,18998.0
2018-04-24 14:00:00,135.3,135.31,134.96,134.97,123773.0,120.444,120.4529,120.1413,120.1502,123773.0
2018-04-24 14:05:00,134.96,135.16,134.86,135.15,84024.0,120.1413,120.3193,120.0523,120.3104,84024.0
2018-04-24 14:10:00,135.16,135.45,135.16,135.33,39798.0,120.3193,120.5775,120.3193,120.4707,39798.0
2018-04-24 14:15:00,135.34,135.34,135.17,135.26,35446.0,120.4796,120.4796,120.3282,120.4084,35446.0
2018-04-24 14:20:00,135.26,135.54,135.25,135.54,42958.0,120.4084,120.6576,120.3995,120.6576,42958.0
2018-04-24 14:25:00,135.53,135.55,135.08,135.08,32958.0,120.6487,120.6665,120.2481,120.2481,32958.0
2018-04-24 14:30:00,135.09,135.26,135.08,135.24,37400.0,120.257,120.4084,120.2481,120.3906,37400.0
2018-04-24 14:35:00,135.25,135.31,134.86,134.88,36518.0,120.3995,120.4529,120.0523,120.0701,36518.0
2018-04-24 14:40:00,134.92,135.32,134.92,135.32,29584.0,120.1057,120.4618,120.1057,120.4618,29584.0
2018-04-24 14:45:00,135.31,135.37,135.17,135.24,14218.0,120.4529,120.5063,120.3282,120.3906,14218.0
2018-04-24 14:50:00,135.29,135.46,135.14,135.22,34958.0,120.4351,120.5864,120.3015,120.3728,34958.0
2018-04-24 14:55:00,135.25,135.46,135.25,135.33,53630.0,120.3995,120.5864,120.3995,120.4707,53630.0
2018-04-24 15:00:00,135.4,135.66,135.36,135.66,28170.0,120.533,120.7644,120.4974,120.7644,28170.0
2018-04-24 15:05:00,135.61,135.75,135.6,135.63,21771.0,120.7199,120.8446,120.711,120.7377,21771.0
2018-04-24 15:10:00,135.63,135.8,135.51,135.8,23206.0,120.7377,120.8891,120.6309,120.8891,23206.0
2018-04-24 15:15:00,135.81,135.88,135.58,135.58,39451.0,120.898,120.9603,120.6932,120.6932,39451.0
2018-04-24 15:20:00,135.6,135.9,135.53,135.83,23129.0,120.711,120.9781,120.6487,120.9158,23129.0
2018-04-24 15:25:00,135.77,135.83,135.59,135.61,29782.0,120.8624,120.9158,120.7021,120.7199,29782.0
2018-04-24 15:30:00,135.59,135.6,135.31,135.32,36029.0,120.7021,120.711,120.4529,120.4618,36029.0
2018-04-24 15:35:00,135.34,135.35,135.25,135.32,64715.0,120.4796,120.4885,120.3995,120.4618,64715.0
2018-04-24 15:40:00,135.31,135.41,135.08,135.15,32733.0,120.4529,120.5419,120.2481,120.3104,32733.0
2018-04-24 15:45:00,135.16,135.69,135.16,135.58,66055.0,120.3193,120.7912,120.3193,120.6932,66055.0
2018-04-24 15:50:00,135.58,135.77,135.58,135.73,48711.0,120.6932,120.8624,120.6932,120.8268,48711.0
2018-04-24 15:55:00,135.72,135.8,135.6,135.73,69057.0,120.8179,120.8891,120.711,120.8268,69057.0
2018-04-25 09:30:00,135.77,135.77,135.45,135.47,80056.0,120.8624,120.8624,120.5775,120.5953,80056.0
2018-04-25 09:35:00,135.48,135.5,135.15,135.2,115796.0,120.6042,120.622,120.3104,120.355,115796.0
2018-04-25 09:40:00,135.24,135.27,134.63,134.72,76177.0,120.3906,120.4173,119.8475,119.9277,76177.0
2018-04-25 09:45:00,134.73,135.0,134.61,134.92,64761.0,119.9366,120.1769,119.8297,120.1057,64761.0
2018-04-25 09:50:00,134.87,135.07,134.8,135.03,14229.0,120.0612,120.2392,119.9989,120.2036,14229.0
2018-04-25 09:55:00,135.0,135.02,134.67,134.71,50887.0,120.1769,120.1947,119.8831,119.9188,50887.0
2018-04-25 10:00:00,134.7,134.9,134.65,134.82,44923.0,119.9099,120.0879,119.8653,120.0167,44923.0
2018-04-25 10:05:00,134.87,135.06,134.8,134.96,21356.0,120.0612,120.2303,119.9989,120.1413,21356.0
2018-04-25 10:10:00,134.95,135.14,134.93,134.93,30711.0,120.1324,120.3015,120.1146,120.1146,30711.0
2018-04-25 10:15:00,134.96,135.05,134.82,134.85,15314.0,120.1413,120.2214,120.0167,120.0434,15314.0
2018-04-25 10:20:00,134.84,135.14,134.77,135.11,19665.0,120.0345,120.3015,119.9722,120.2748,19665.0
2018-04-25 10:25:00,135.2,135.34,135.17,135.23,34210.0,120.355,120.4796,120.3282,120.3817,34210.0
2018-04-25 10:30:00,135.17,135.45,135.17,135.36,55727.0,120.3282,120.5775,120.3282,120.4974,55727.0
2018-04-25 10:35:00,135.4,135.56,135.31,135.44,19036.0,120.533,120.6754,120.4529,120.5686,19036.0
2018-04-25 10:40:00,135.41,135.6,135.35,135.6,9000.0,120.5419,120.711,120.4885,120.711,9000.0
2018-04-25 10:45:00,135.62,135.67,135.58,135.67,12929.0,120.7288,120.7733,120.6932,120.7733,12929.0
2018-04-25 10:50:00,135.64,135.64,135.37,135.4,9926.0,120.7466,120.7466,120.5063,120.533,9926.0
2018-04-25 10:55:00,135.4,135.48,135.3,135.47,13123.0,120.533,120.6042,120.444,120.5953,13123.0
2018-04-25 11:00:00,135.48,135.73,135.47,135.71,18332.0,120.6042,120.8268,120.5953,120.809,18332.0
2018-04-25 11:05:00,135.67,135.74,135.62,135.64,5570.0,120.7733,120.8357,120.7288,120.7466,5570.0
2018-04-25 11:10:00,135.68,135.8,135.64,135.65,5077.0,120.7823,120.8891,120.7466,120.7555,5077.0
2018-04-25 11:15:00,135.59,135.64,135.44,135.49,9210.0,120.7021,120.7466,120.5686,120.6131,9210.0
2018-04-25 11:20:00,135.5,135.7,135.46,135.66,7864.0,120.622,120.8001,120.5864,120.7644,7864.0
2018-04-25 11:25:00,135.59,135.74,135.57,135.74,11258.0,120.7021,120.8357,120.6843,120.8357,11258.0
2018-04-25 11:30:00,135.66,135.74,135.44,135.49,8172.0,120.7644,120.8357,120.5686,120.6131,8172.0
2018-04-25 11:35:00,135.47,135.49,135.33,135.35,6570.0,120.5953,120.6131,120.4707,120.4885,6570.0
2018-04-25 11:40:00,135.31,135.41,135.29,135.4,15624.0,120.4529,120.5419,120.4351,120.533,15624.0
2018-04-25 11:45:00,135.37,135.51,135.25,135.26,13553.0,120.5063,120.6309,120.3995,120.4084,13553.0
2018-04-25 11:50:00,135.2,135.38,135.18,135.35,13543.0,120.355,120.5152,120.3372,120.4885,13543.0
2018-04-25 11:55:00,135.36,135.37,135.12,135.13,7523.0,120.4974,120.5063,120.2837,120.2926,7523.0
2018-04-25 12:00:00,135.1,135.25,135.09,135.11,10001.0,120.2659,120.3995,120.257,120.2748,10001.0
2018-04-25 12:05:00,135.1,135.18,135.05,135.13,8070.0,120.2659,120.3372,120.2214,120.2926,8070.0
2018-04-25 12:10:00,135.08,135.21,135.05,135.2,6811.0,120.2481,120.3639,120.2214,120.355,6811.0
2018-04-25 12:15:00,135.21,135.32,135.21,135.3,4415.0,120.3639,120.4618,120.3639,120.444,4415.0
2018-04-25 12:20:00,135.34,135.38,135.25,135.36,12143.0,120.4796,120.5152,120.3995,120.4974,12143.0
2018-04-25 12:25:00,135.3,135.5,135.3,135.42,5363.0,120.444,120.622,120.444,120.5508,5363.0
2018-04-25 12:30:00,135.39,135.59,135.36,135.59,11549.0,120.5241,120.7021,120.4974,120.7021,11549.0
2018-04-25 12:35:00,135.6,135.65,135.54,135.57,19351.0,120.711,120.7555,120.6576,120.6843,19351.0
2018-04-25 12:40:00,135.62,135.62,135.45,135.46,15475.0,120.7288,120.7288,120.5775,120.5864,15475.0
2018-04-25 12:45:00,135.5,135.6,135.46,135.46,9535.0,120.622,120.711,120.5864,120.5864,9535.0
2018-04-25 12:50:00,135.5,135.53,135.35,135.44,5704.0,120.622,120.6487,120.4885,120.5686,5704.0
2018-04-25 12:55:00,135.47,135.52,135.45,135.47,5889.0,120.5953,120.6398,120.5775,120.5953,5889.0
2018-04-25 13:00:00,135.46,135.7,135.46,135.59,6907.0,120.5864,120.8001,120.5864,120.7021,6907.0
2018-04-25 13:05:00,135.58,135.7,135.56,135.63,6636.0,120.6932,120.8001,120.6754,120.7377,6636.0
2018-04-25 13:10:00,135.63,135.63,135.42,135.44,15405.0,120.7377,120.7377,120.5508,120.5686,15405.0
2018-04-25 13:15:00,135.44,135.5,135.36,135.37,13790.0,120.5686,120.622,120.4974,120.5063,13790.0
2018-04-25 13:20:00,135.39,135.4,135.34,135.37,5871.0,120.5241,120.533,120.4796,120.5063,5871.0
2018-04-25 13:25:00,135.39,135.53,135.36,135.53,9788.0,120.5241,120.6487,120.4974,120.6487,9788.0
2018-04-25 13:30:00,135.55,135.86,135.52,135.83,21387.0,120.6665,120.9425,120.6398,120.9158,21387.0
2018-04-25 13:35:00,135.81,135.81,135.71,135.75,21596.0,120.898,120.898,120.809,120.8446,21596.0
2018-04-25 13:40:00,135.76,135.88,135.69,135.7,10920.0,120.8535,120.9603,120.7912,120.8001,10920.0
2018-04-25 13:45:00,135.67,135.69,135.59,135.61,14868.0,120.7733,120.7912,120.7021,120.7199,14868.0
2018-04-25 13:50:00,135.63,135.77,135.58,135.7,11529.0,120.7377,120.8624,120.6932,120.8001,11529.0
2018-04-25 13:55:00,135.74,135.81,135.71,135.75,7969.0,120.8357,120.898,120.809,120.8446,7969.0
2018-04-25 14:00:00,135.84,135.84,135.57,135.66,11061.0,120.9247,120.9247,120.6843,120.7644,11061.0
2018-04-25 14:05:00,135.69,135.78,135.63,135.63,22314.0,120.7912,120.8713,120.7377,120.7377,22314.0
2018-04-25 14:10:00,135.6,135.71,135.5,135.53,13681.0,120.711,120.809,120.622,120.6487,13681.0
2018-04-25 14:15:00,135.55,135.67,135.55,135.63,8806.0,120.6665,120.7733,120.6665,120.7377,8806.0
2018-04-25 14:20:00,135.59,135.63,135.38,135.42,175078.0,120.7021,120.7377,120.5152,120.5508,175078.0
2018-04-25 14:25:00,135.43,135.63,135.43,135.52,44659.0,120.5597,120.7377,120.5597,120.6398,44659.0
2018-04-25 14:30:00,135.51,135.75,135.45,135.73,25078.0,120.6309,120.8446,120.5775,120.8268,25078.0
2018-04-25 14:35:00,135.72,135.84,135.64,135.74,15513.0,120.8179,120.9247,120.7466,120.8357,15513.0
2018-04-25 14:40:00,135.78,135.9,135.77,135.82,76998.0,120.8713,120.9781,120.8624,120.9069,76998.0
2018-04-25 14:45:00,135.77,136.0,135.72,135.96,26370.0,120.8624,121.0671,120.8179,121.0315,26370.0
2018-04-25 14:50:00,135.97,136.02,135.91,135.98,18667.0,121.0404,121.0849,120.987,121.0493,18667.0
2018-04-25 14:55:00,135.98,136.17,135.93,136.17,42440.0,121.0493,121.2184,121.0048,121.2184,42440.0
2018-04-25 15:00:00,136.21,136.25,136.11,136.22,37099.0,121.2541,121.2897,121.165,121.263,37099.0
2018-04-25 15:05:00,136.22,136.23,136.06,136.08,20158.0,121.263,121.2719,121.1205,121.1383,20158.0
2018-04-25 15:10:00,136.08,136.21,136.07,136.19,20229.0,121.1383,121.2541,121.1294,121.2363,20229.0
2018-04-25 15:15:00,136.16,136.21,135.97,135.98,64824.0,121.2095,121.2541,121.0404,121.0493,64824.0
2018-04-25 15:20:00,135.97,136.09,135.94,135.99,62310.0,121.0404,121.1472,121.0137,121.0582,62310.0
2018-04-25 15:25:00,136.03,136.07,135.93,135.99,13425.0,121.0938,121.1294,121.0048,121.0582,13425.0
2018-04-25 15:30:00,135.97,136.1,135.87,135.97,25914.0,121.0404,121.1561,120.9514,121.0404,25914.0
2018-04-25 15:35:00,135.99,136.02,135.74,135.76,19443.0,121.0582,121.0849,120.8357,120.8535,19443.0
2018-04-25 15:40:00,135.76,135.83,135.6,135.65,21879.0,120.8535,120.9158,120.711,120.7555,21879.0
2018-04-25 15:45:00,135.64,135.64,135.5,135.57,28264.0,120.7466,120.7466,120.622,120.6843,28264.0
2018-04-25 15:50:00,135.55,135.65,135.54,135.65,39239.0,120.6665,120.7555,120.6576,120.7555,39239.0
2018-04-25 15:55:00,135.65,135.95,135.64,135.92,87742.0,120.7555,121.0226,120.7466,120.9959,87742.0
2018-04-26 09:30:00,136.52,136.75,136.3,136.38,57938.0,121.53,121.7348,121.3342,121.4054,57938.0
2018-04-26 09:35:00,136.38,136.5,136.26,136.44,18405.0,121.4054,121.5122,121.2986,121.4588,18405.0
2018-04-26 09:40:00,136.43,136.45,136.28,136.45,22254.0,121.4499,121.4677,121.3164,121.4677,22254.0
2018-04-26 09:45:00,136.46,136.46,136.27,136.35,13394.0,121.4766,121.4766,121.3075,121.3787,13394.0
2018-04-26 09:50:00,136.33,136.42,136.25,136.41,20745.0,121.3609,121.441,121.2897,121.4321,20745.0
2018-04-26 09:55:00,136.4,136.64,136.4,136.57,15801.0,121.4232,121.6368,121.4232,121.5745,15801.0
2018-04-26 10:00:00,136.51,136.67,136.46,136.63,34950.0,121.5211,121.6635,121.4766,121.6279,34950.0
2018-04-26 10:05:00,136.64,136.84,136.64,136.8,11191.0,121.6368,121.8149,121.6368,121.7793,11191.0
2018-04-26 10:10:00,136.81,136.94,136.81,136.9,21816.0,121.7882,121.9039,121.7882,121.8683,21816.0
2018-04-26 10:15:00,136.9,136.9,136.71,136.72,11933.0,121.8683,121.8683,121.6992,121.7081,11933.0
2018-04-26 10:20:00,136.71,136.73,136.55,136.62,19105.0,121.6992,121.717,121.5567,121.619,19105.0
2018-04-26 10:25:00,136.56,136.77,136.56,136.75,10753.0,121.5656,121.7526,121.5656,121.7348,10753.0
2018-04-26 10:30:00,136.81,136.87,136.8,136.84,8141.0,121.7882,121.8416,121.7793,121.8149,8141.0
2018-04-26 10:35:00,136.85,136.98,136.85,136.97,9770.0,121.8238,121.9395,121.8238,121.9306,9770.0
2018-04-26 10:40:00,136.96,136.97,136.76,136.76,16631.0,121.9217,121.9306,121.7437,121.7437,16631.0
2018-04-26 10:45:00,136.79,136.88,136.76,136.84,14580.0,121.7704,121.8505,121.7437,121.8149,14580.0
2018-04-26 10:50:00,136.82,137.01,136.82,137.01,12692.0,121.7971,121.9662,121.7971,121.9662,12692.0
2018-04-26 10:55:00,137.0,137.11,137.0,137.08,14026.0,121.9573,122.0552,121.9573,122.0285,14026.0
2018-04-26 11:00:00,137.06,137.1,136.97,137.1,6799.0,122.0107,122.0463,121.9306,122.0463,6799.0
2018-04-26 11:05:00,137.09,137.1,136.98,136.98,9497.0,122.0374,122.0463,121.9395,121.9395,9497.0
2018-04-26 11:10:00,136.99,137.03,136.92,136.97,23620.0,121.9484,121.984,121.8861,121.9306,23620.0
2018-04-26 11:15:00,136.94,136.95,136.76,136.83,25335.0,121.9039,121.9128,121.7437,121.806,25335.0
2018-04-26 11:20:00,136.81,136.87,136.76,136.78,21749.0,121.7882,121.8416,121.7437,121.7615,21749.0
2018-04-26 11:25:00,136.78,136.86,136.78,136.85,12767.0,121.7615,121.8327,121.7615,121.8238,12767.0
2018-04-26 11:30:00,136.8,136.87,136.62,136.62,9410.0,121.7793,121.8416,121.619,121.619,9410.0
2018-04-26 11:35:00,136.65,136.75,136.64,136.71,4361.0,121.6457,121.7348,121.6368,121.6992,4361.0
2018-04-26 11:40:00,136.71,136.74,136.66,136.66,5204.0,121.6992,121.7259,121.6546,121.6546,5204.0
2018-04-26 11:45:00,136.7,136.7,136.55,136.66,5796.0,121.6903,121.6903,121.5567,121.6546,5796.0
2018-04-26 11:50:00,136.68,136.73,136.58,136.62,7378.0,121.6725,121.717,121.5834,121.619,7378.0
2018-04-26 11:55:00,136.7,136.72,136.65,136.68,11534.0,121.6903,121.7081,121.6457,121.6725,11534.0
2018-04-26 12:00:00,136.75,136.83,136.75,136.76,6129.0,121.7348,121.806,121.7348,121.7437,6129.0
2018-04-26 12:05:00,136.79,136.86,136.77,136.85,7642.0,121.7704,121.8327,121.7526,121.8238,7642.0
2018-04-26 12:10:00,136.87,136.88,136.77,136.84,7477.0,121.8416,121.8505,121.7526,121.8149,7477.0
2018-04-26 12:15:00,136.83,136.98,136.83,136.97,15425.0,121.806,121.9395,121.806,121.9306,15425.0
2018-04-26 12:20:00,136.97,137.02,136.97,137.01,9719.0,121.9306,121.9751,121.9306,121.9662,9719.0
2018-04-26 12:25:00,137.01,137.07,136.99,136.99,11666.0,121.9662,122.0196,121.9484,121.9484,11666.0
2018-04-26 12:30:00,137.0,137.01,136.94,136.99,14401.0,121.9573,121.9662,121.9039,121.9484,14401.0
2018-04-26 12:35:00,136.97,136.99,136.91,136.97,5378.0,121.9306,121.9484,121.8772,121.9306,5378.0
2018-04-26 12:40:00,136.98,137.01,136.93,137.0,3375.0,121.9395,121.9662,121.895,121.9573,3375.0
2018-04-26 12:45:00,137.01,137.02,136.86,136.88,6790.0,121.9662,121.9751,121.8327,121.8505,6790.0
2018-04-26 12:50:00,136.89,136.95,136.88,136.95,3706.0,121.8594,121.9128,121.8505,121.9128,3706.0
2018-04-26 12:55:00,136.97,137.03,136.97,136.98,7821.0,121.9306,121.984,121.9306,121.9395,7821.0
2018-04-26 13:00:00,137.0,137.14,137.0,137.12,11372.0,121.9573,122.0819,121.9573,122.0641,11372.0
2018-04-26 13:05:00,137.14,137.14,137.08,137.14,12086.0,122.0819,122.0819,122.0285,122.0819,12086.0
2018-04-26 13:10:00,137.16,137.32,137.11,137.26,47730.0,122.0997,122.2422,122.0552,122.1888,47730.0
2018-04-26 13:15:00,137.23,137.3,137.23,137.28,5616.0,122.1621,122.2244,122.1621,122.2066,5616.0
2018-04-26 13:20:00,137.31,137.32,137.23,137.32,12079.0,122.2333,122.2422,122.1621,122.2422,12079.0
2018-04-26 13:25:00,137.31,137.32,137.23,137.26,11701.0,122.2333,122.2422,122.1621,122.1888,11701.0
2018-04-26 13:30:00,137.25,137.28,137.17,137.28,8243.0,122.1799,122.2066,122.1086,122.2066,8243.0
2018-04-26 13:35:00,137.29,137.34,137.2,137.23,12205.0,122.2155,122.26,122.1354,122.1621,12205.0
2018-04-26 13:40:00,137.26,137.3,137.25,137.25,12531.0,122.1888,122.2244,122.1799,122.1799,12531.0
2018-04-26 13:45:00,137.3,137.37,137.29,137.34,5943.0,122.2244,122.2867,122.2155,122.26,5943.0
2018-04-26 13:50:00,137.33,137.38,137.29,137.3,10883.0,122.2511,122.2956,122.2155,122.2244,10883.0
2018-04-26 13:55:00,137.31,137.41,137.31,137.41,11155.0,122.2333,122.3223,122.2333,122.3223,11155.0
2018-04-26 14:00:00,137.41,137.42,137.36,137.42,25452.0,122.3223,122.3312,122.2778,122.3312,25452.0
2018-04-26 14:05:00,137.4,137.4,137.3,137.39,13523.0,122.3134,122.3134,122.2244,122.3045,13523.0
2018-04-26 14:10:00,137.41,137.48,137.4,137.43,8497.0,122.3223,122.3846,122.3134,122.3401,8497.0
2018-04-26 14:15:00,137.41,137.42,137.33,137.38,7729.0,122.3223,122.3312,122.2511,122.2956,7729.0
2018-04-26 14:20:00,137.38,137.4,137.35,137.38,5247.0,122.2956,122.3134,122.2689,122.2956,5247.0
2018-04-26 14:25:00,137.39,137.39,137.33,137.37,45930.0,122.3045,122.3045,122.2511,122.2867,45930.0
2018-04-26 14:30:00,137.43,137.44,137.39,137.41,9792.0,122.3401,122.349,122.3045,122.3223,9792.0
2018-04-26 14:35:00,137.47,137.48,137.35,137.44,19981.0,122.3757,122.3846,122.2689,122.349,19981.0
2018-04-26 14:40:00,137.45,137.63,137.45,137.61,18853.0,122.3579,122.5181,122.3579,122.5003,18853.0
2018-04-26 14:45:00,137.62,137.64,137.55,137.56,7618.0,122.5092,122.527,122.4469,122.4558,7618.0
2018-04-26 14:50:00,137.54,137.61,137.54,137.6,13500.0,122.438,122.5003,122.438,122.4914,13500.0
2018-04-26 14:55:00,137.6,137.6,137.52,137.56,14417.0,122.4914,122.4914,122.4202,122.4558,14417.0
2018-04-26 15:00:00,137.6,137.68,137.59,137.66,23587.0,122.4914,122.5626,122.4825,122.5448,23587.0
2018-04-26 15:05:00,137.66,137.66,137.46,137.49,12793.0,122.5448,122.5448,122.3668,122.3935,12793.0
2018-04-26 15:10:00,137.48,137.53,137.47,137.53,16855.0,122.3846,122.4291,122.3757,122.4291,16855.0
2018-04-26 15:15:00,137.54,137.59,137.48,137.48,19085.0,122.438,122.4825,122.3846,122.3846,19085.0
2018-04-26 15:20:00,137.48,137.48,137.35,137.38,21825.0,122.3846,122.3846,122.2689,122.2956,21825.0
2018-04-26 15:25:00,137.42,137.42,137.25,137.29,15301.0,122.3312,122.3312,122.1799,122.2155,15301.0
2018-04-26 15:30:00,137.33,137.4,137.27,137.4,13560.0,122.2511,122.3134,122.1977,122.3134,13560.0
2018-04-26 15:35:00,137.4,137.41,137.28,137.33,12132.0,122.3134,122.3223,122.2066,122.2511,12132.0
2018-04-26 15:40:00,137.33,137.4,137.23,137.37,12592.0,122.2511,122.3134,122.1621,122.2867,12592.0
2018-04-26 15:45:00,137.33,137.33,137.21,137.23,18547.0,122.2511,122.2511,122.1443,122.1621,18547.0
2018-04-26 15:50:00,137.23,137.24,137.12,137.24,23906.0,122.1621,122.171,122.0641,122.171,23906.0
2018-04-26 15:55:00,137.23,137.29,137.2,137.24,18675.0,122.1621,122.2155,122.1354,122.171,18675.0
2018-04-27 09:30:00,137.54,137.74,137.54,137.61,64639.0,122.438,122.6161,122.438,122.5003,64639.0
2018-04-27 09:35:00,137.59,137.59,137.38,137.42,24172.0,122.4825,122.4825,122.2956,122.3312,24172.0
2018-04-27 09:40:00,137.43,137.65,137.4,137.6,56455.0,122.3401,122.5359,122.3134,122.4914,56455.0
2018-04-27 09:45:00,137.61,137.74,137.5,137.55,29309.0,122.5003,122.6161,122.4024,122.4469,29309.0
2018-04-27 09:50:00,137.52,137.52,137.31,137.38,27793.0,122.4202,122.4202,122.2333,122.2956,27793.0
2018-04-27 09:55:00,137.43,137.45,137.28,137.35,12145.0,122.3401,122.3579,122.2066,122.2689,12145.0
2018-04-27 10:00:00,137.35,137.56,137.3,137.56,13207.0,122.2689,122.4558,122.2244,122.4558,13207.0
2018-04-27 10:05:00,137.55,137.6,137.44,137.5,9406.0,122.4469,122.4914,122.349,122.4024,9406.0
2018-04-27 10:10:00,137.39,137.48,137.31,137.47,18650.0,122.3045,122.3846,122.2333,122.3757,18650.0
2018-04-27 10:15:00,137.45,137.61,137.4,137.44,9608.0,122.3579,122.5003,122.3134,122.349,9608.0
2018-04-27 10:20:00,137.43,137.54,137.38,137.41,5010.0,122.3401,122.438,122.2956,122.3223,5010.0
2018-04-27 10:25:00,137.35,137.35,137.19,137.23,9061.0,122.2689,122.2689,122.1265,122.1621,9061.0
2018-04-27 10:30:00,137.18,137.19,136.98,137.0,46650.0,122.1176,122.1265,121.9395,121.9573,46650.0
2018-04-27 10:35:00,137.03,137.07,136.94,136.99,28059.0,121.984,122.0196,121.9039,121.9484,28059.0
2018-04-27 10:40:00,136.97,137.09,136.92,137.08,19350.0,121.9306,122.0374,121.8861,122.0285,19350.0
2018-04-27 10:45:00,137.07,137.12,137.01,137.08,11853.0,122.0196,122.0641,121.9662,122.0285,11853.0
2018-04-27 10:50:00,137.07,137.07,136.86,136.86,12542.0,122.0196,122.0196,121.8327,121.8327,12542.0
2018-04-27 10:55:00,136.86,136.96,136.8,136.94,14881.0,121.8327,121.9217,121.7793,121.9039,14881.0
2018-04-27 11:00:00,136.93,137.21,136.92,137.12,24057.0,121.895,122.1443,121.8861,122.0641,24057.0
2018-04-27 11:05:00,137.06,137.21,137.02,137.18,21531.0,122.0107,122.1443,121.9751,122.1176,21531.0
2018-04-27 11:10:00,137.09,137.27,137.09,137.2,5154.0,122.0374,122.1977,122.0374,122.1354,5154.0
2018-04-27 11:15:00,137.22,137.29,137.2,137.26,16943.0,122.1532,122.2155,122.1354,122.1888,16943.0
2018-04-27 11:20:00,137.18,137.29,137.14,137.24,6378.0,122.1176,122.2155,122.0819,122.171,6378.0
2018-04-27 11:25:00,137.27,137.37,137.18,137.36,12904.0,122.1977,122.2867,122.1176,122.2778,12904.0
2018-04-27 11:30:00,137.3,137.33,137.28,137.31,3732.0,122.2244,122.2511,122.2066,122.2333,3732.0
2018-04-27 11:35:00,137.28,137.36,137.22,137.31,23819.0,122.2066,122.2778,122.1532,122.2333,23819.0
2018-04-27 11:40:00,137.29,137.3,137.08,137.08,12029.0,122.2155,122.2244,122.0285,122.0285,12029.0
2018-04-27 11:45:00,137.09,137.17,137.08,137.13,6425.0,122.0374,122.1086,122.0285,122.073,6425.0
2018-04-27 11:50:00,137.12,137.16,137.02,137.02,8467.0,122.0641,122.0997,121.9751,121.9751,8467.0
2018-04-27 11:55:00,137.06,137.13,137.02,137.1,10415.0,122.0107,122.073,121.9751,122.0463,10415.0
2018-04-27 12:00:00,137.12,137.29,137.12,137.29,8635.0,122.0641,122.2155,122.0641,122.2155,8635.0
2018-04-27 12:05:00,137.27,137.27,137.17,137.2,4280.0,122.1977,122.1977,122.1086,122.1354,4280.0
2018-04-27 12:10:00,137.21,137.24,137.14,137.24,4897.0,122.1443,122.171,122.0819,122.171,4897.0
2018-04-27 12:15:00,137.26,137.27,137.19,137.22,3708.0,122.1888,122.1977,122.1265,122.1532,3708.0
2018-04-27 12:20:00,137.29,137.29,137.2,137.21,4496.0,122.2155,122.2155,122.1354,122.1443,4496.0
2018-04-27 12:25:00,137.25,137.26,137.21,137.24,6223.0,122.1799,122.1888,122.1443,122.171,6223.0
2018-04-27 12:30:00,137.22,137.3,137.14,137.17,12353.0,122.1532,122.2244,122.0819,122.1086,12353.0
2018-04-27 12:35:00,137.06,137.17,137.06,137.16,3332.0,122.0107,122.1086,122.0107,122.0997,3332.0
2018-04-27 12:40:00,137.18,137.25,137.16,137.16,16452.0,122.1176,122.1799,122.0997,122.0997,16452.0
2018-04-27 12:45:00,137.18,137.37,137.14,137.31,3413.0,122.1176,122.2867,122.0819,122.2333,3413.0
2018-04-27 12:50:00,137.3,137.4,137.3,137.4,6679.0,122.2244,122.3134,122.2244,122.3134,6679.0
2018-04-27 12:55:00,137.44,137.56,137.44,137.5,14931.0,122.349,122.4558,122.349,122.4024,14931.0
2018-04-27 13:00:00,137.53,137.55,137.47,137.49,9932.0,122.4291,122.4469,122.3757,122.3935,9932.0
2018-04-27 13:05:00,137.5,137.55,137.42,137.5,7056.0,122.4024,122.4469,122.3312,122.4024,7056.0
2018-04-27 13:10:00,137.51,137.58,137.5,137.57,6957.0,122.4113,122.4736,122.4024,122.4647,6957.0
2018-04-27 13:15:00,137.59,137.59,137.51,137.58,8222.0,122.4825,122.4825,122.4113,122.4736,8222.0
2018-04-27 13:20:00,137.55,137.55,137.45,137.47,4493.0,122.4469,122.4469,122.3579,122.3757,4493.0
2018-04-27 13:25:00,137.46,137.48,137.37,137.41,5755.0,122.3668,122.3846,122.2867,122.3223,5755.0
2018-04-27 13:30:00,137.38,137.4,137.31,137.38,17191.0,122.2956,122.3134,122.2333,122.2956,17191.0
2018-04-27 13:35:00,137.39,137.45,137.32,137.37,3889.0,122.3045,122.3579,122.2422,122.2867,3889.0
2018-04-27 13:40:00,137.38,137.38,137.3,137.31,4634.0,122.2956,122.2956,122.2244,122.2333,4634.0
2018-04-27 13:45:00,137.33,137.34,137.29,137.3,4368.0,122.2511,122.26,122.2155,122.2244,4368.0
2018-04-27 13:50:00,137.32,137.37,137.31,137.37,3816.0,122.2422,122.2867,122.2333,122.2867,3816.0
2018-04-27 13:55:00,137.35,137.36,137.3,137.31,4456.0,122.2689,122.2778,122.2244,122.2333,4456.0
2018-04-27 14:00:00,137.31,137.35,137.2,137.23,5742.0,122.2333,122.2689,122.1354,122.1621,5742.0
2018-04-27 14:05:00,137.24,137.32,137.24,137.27,6658.0,122.171,122.2422,122.171,122.1977,6658.0
2018-04-27 14:10:00,137.28,137.37,137.27,137.34,5892.0,122.2066,122.2867,122.1977,122.26,5892.0
2018-04-27 14:15:00,137.36,137.4,137.35,137.35,19983.0,122.2778,122.3134,122.2689,122.2689,19983.0
2018-04-27 14:20:00,137.37,137.39,137.33,137.37,5743.0,122.2867,122.3045,122.2511,122.2867,5743.0
2018-04-27 14:25:00,137.37,137.39,137.34,137.39,10021.0,122.2867,122.3045,122.26,122.3045,10021.0
2018-04-27 14:30:00,137.37,137.47,137.32,137.42,34592.0,122.2867,122.3757,122.2422,122.3312,34592.0
2018-04-27 14:35:00,137.44,137.44,137.38,137.38,5833.0,122.349,122.349,122.2956,122.2956,5833.0
2018-04-27 14:40:00,137.38,137.41,137.34,137.4,5296.0,122.2956,122.3223,122.26,122.3134,5296.0
2018-04-27 14:45:00,137.4,137.44,137.37,137.39,6172.0,122.3134,122.349,122.2867,122.3045,6172.0
2018-04-27 14:50:00,137.41,137.41,137.29,137.36,9174.0,122.3223,122.3223,122.2155,122.2778,9174.0
2018-04-27 14:55:00,137.36,137.4,137.35,137.4,6079.0,122.2778,122.3134,122.2689,122.3134,6079.0
2018-04-27 15:00:00,137.41,137.54,137.36,137.54,8481.0,122.3223,122.438,122.2778,122.438,8481.0
2018-04-27 15:05:00,137.53,137.55,137.45,137.45,12447.0,122.4291,122.4469,122.3579,122.3579,12447.0
2018-04-27 15:10:00,137.44,137.47,137.38,137.4,7793.0,122.349,122.3757,122.2956,122.3134,7793.0
2018-04-27 15:15:00,137.42,137.43,137.35,137.39,20597.0,122.3312,122.3401,122.2689,122.3045,20597.0
2018-04-27 15:20:00,137.37,137.38,137.32,137.34,13021.0,122.2867,122.2956,122.2422,122.26,13021.0
2018-04-27 15:25:00,137.35,137.37,137.18,137.28,13055.0,122.2689,122.2867,122.1176,122.2066,13055.0
2018-04-27 15:30:00,137.25,137.4,137.24,137.36,14480.0,122.1799,122.3134,122.171,122.2778,14480.0
2018-04-27 15:35:00,137.38,137.38,137.3,137.37,10716.0,122.2956,122.2956,122.2244,122.2867,10716.0
2018-04-27 15:40:00,137.39,137.44,137.3,137.34,7875.0,122.3045,122.349,122.2244,122.26,7875.0
2018-04-27 15:45:00,137.34,137.45,137.34,137.39,10067.0,122.26,122.3579,122.26,122.3045,10067.0
2018-04-27 15:50:00,137.4,137.41,137.32,137.34,16750.0,122.3134,122.3223,122.2422,122.26,16750.0
2018-04-27 15:55:00,137.33,137.5,137.32,137.34,22576.0,122.2511,122.4024,122.2422,122.26,22576.0
2018-04-30 09:30:00,137.69,137.85,137.45,137.74,81141.0,122.5716,122.714,122.3579,122.6161,81141.0
2018-04-30 09:35:00,137.74,137.85,137.73,137.8,15534.0,122.6161,122.714,122.6072,122.6695,15534.0
2018-04-30 09:40:00,137.81,137.96,137.81,137.96,24172.0,122.6784,122.8119,122.6784,122.8119,24172.0
2018-04-30 09:45:00,137.94,137.99,137.86,137.87,26205.0,122.7941,122.8386,122.7229,122.7318,26205.0
2018-04-30 09:50:00,137.9,137.92,137.82,137.86,10438.0,122.7585,122.7763,122.6873,122.7229,10438.0
2018-04-30 09:55:00,137.88,137.92,137.8,137.8,4948.0,122.7407,122.7763,122.6695,122.6695,4948.0
2018-04-30 10:00:00,137.8,137.96,137.79,137.94,35488.0,122.6695,122.8119,122.6606,122.7941,35488.0
2018-04-30 10:05:00,137.94,137.97,137.89,137.89,12670.0,122.7941,122.8208,122.7496,122.7496,12670.0
2018-04-30 10:10:00,137.88,137.95,137.84,137.89,26265.0,122.7407,122.803,122.7051,122.7496,26265.0
2018-04-30 10:15:00,137.89,137.9,137.69,137.69,4454.0,122.7496,122.7585,122.5716,122.5716,4454.0
2018-04-30 10:20:00,137.7,137.73,137.54,137.55,9865.0,122.5805,122.6072,122.438,122.4469,9865.0
2018-04-30 10:25:00,137.51,137.7,137.48,137.65,11002.0,122.4113,122.5805,122.3846,122.5359,11002.0
2018-04-30 10:30:00,137.66,137.79,137.65,137.78,5871.0,122.5448,122.6606,122.5359,122.6517,5871.0
2018-04-30 10:35:00,137.75,137.75,137.64,137.71,9187.0,122.625,122.625,122.527,122.5894,9187.0
2018-04-30 10:40:00,137.71,137.81,137.7,137.76,5496.0,122.5894,122.6784,122.5805,122.6339,5496.0
2018-04-30 10:45:00,137.74,137.76,137.62,137.72,5605.0,122.6161,122.6339,122.5092,122.5983,5605.0
2018-04-30 10:50:00,137.72,137.74,137.65,137.7,2153.0,122.5983,122.6161,122.5359,122.5805,2153.0
2018-04-30 10:55:00,137.67,137.67,137.57,137.64,4757.0,122.5537,122.5537,122.4647,122.527,4757.0
2018-04-30 11:00:00,137.68,137.76,137.66,137.73,6953.0,122.5626,122.6339,122.5448,122.6072,6953.0
2018-04-30 11:05:00,137.72,137.73,137.65,137.71,5542.0,122.5983,122.6072,122.5359,122.5894,5542.0
2018-04-30 11:10:00,137.72,137.75,137.66,137.73,6265.0,122.5983,122.625,122.5448,122.6072,6265.0
2018-04-30 11:15:00,137.75,137.75,137.62,137.63,7244.0,122.625,122.625,122.5092,122.5181,7244.0
2018-04-30 11:20:00,137.59,137.65,137.55,137.65,4101.0,122.4825,122.5359,122.4469,122.5359,4101.0
2018-04-30 11:25:00,137.65,137.65,137.55,137.59,11422.0,122.5359,122.5359,122.4469,122.4825,11422.0
2018-04-30 11:30:00,137.59,137.61,137.48,137.53,11360.0,122.4825,122.5003,122.3846,122.4291,11360.0
2018-04-30 11:35:00,137.5,137.51,137.34,137.34,8034.0,122.4024,122.4113,122.26,122.26,8034.0
2018-04-30 11:40:00,137.35,137.35,137.22,137.32,9997.0,122.2689,122.2689,122.1532,122.2422,9997.0
2018-04-30 11:45:00,137.35,137.35,137.15,137.15,16166.0,122.2689,122.2689,122.0908,122.0908,16166.0
2018-04-30 11:50:00,137.15,137.17,137.03,137.05,9030.0,122.0908,122.1086,121.984,122.0018,9030.0
2018-04-30 11:55:00,137.08,137.14,137.05,137.12,8252.0,122.0285,122.0819,122.0018,122.0641,8252.0
2018-04-30 12:00:00,137.14,137.14,137.05,137.07,9184.0,122.0819,122.0819,122.0018,122.0196,9184.0
2018-04-30 12:05:00,137.08,137.12,136.97,136.98,20964.0,122.0285,122.0641,121.9306,121.9395,20964.0
2018-04-30 12:10:00,137.01,137.02,136.92,136.94,8435.0,121.9662,121.9751,121.8861,121.9039,8435.0
2018-04-30 12:15:00,136.93,136.94,136.78,136.84,14870.0,121.895,121.9039,121.7615,121.8149,14870.0
2018-04-30 12:20:00,136.87,136.92,136.86,136.9,4504.0,121.8416,121.8861,121.8327,121.8683,4504.0
2018-04-30 12:25:00,136.89,137.01,136.89,137.0,15455.0,121.8594,121.9662,121.8594,121.9573,15455.0
2018-04-30 12:30:00,137.0,137.0,136.93,136.95,9882.0,121.9573,121.9573,121.895,121.9128,9882.0
2018-04-30 12:35:00,136.95,136.97,136.93,136.97,7482.0,121.9128,121.9306,121.895,121.9306,7482.0
2018-04-30 12:40:00,136.97,137.0,136.9,137.0,4200.0,121.9306,121.9573,121.8683,121.9573,4200.0
2018-04-30 12:45:00,136.96,136.99,136.82,136.84,6323.0,121.9217,121.9484,121.7971,121.8149,6323.0
2018-04-30 12:50:00,136.84,136.84,136.65,136.71,20541.0,121.8149,121.8149,121.6457,121.6992,20541.0
2018-04-30 12:55:00,136.73,136.9,136.68,136.9,33143.0,121.717,121.8683,121.6725,121.8683,33143.0
2018-04-30 13:00:00,136.91,136.97,136.86,136.87,12208.0,121.8772,121.9306,121.8327,121.8416,12208.0
2018-04-30 13:05:00,136.92,136.95,136.89,136.95,10136.0,121.8861,121.9128,121.8594,121.9128,10136.0
2018-04-30 13:10:00,136.88,136.91,136.7,136.75,5757.0,121.8505,121.8772,121.6903,121.7348,5757.0
2018-04-30 13:15:00,136.8,136.9,136.8,136.87,3962.0,121.7793,121.8683,121.7793,121.8416,3962.0
2018-04-30 13:20:00,136.84,136.97,136.81,136.86,5965.0,121.8149,121.9306,121.7882,121.8327,5965.0
2018-04-30 13:25:00,136.86,136.94,136.86,136.93,8679.0,121.8327,121.9039,121.8327,121.895,8679.0
2018-04-30 13:30:00,136.94,136.98,136.88,136.98,5641.0,121.9039,121.9395,121.8505,121.9395,5641.0
2018-04-30 13:35:00,136.96,137.07,136.96,137.04,5955.0,121.9217,122.0196,121.9217,121.9929,5955.0
2018-04-30 13:40:00,137.05,137.11,137.05,137.08,9708.0,122.0018,122.0552,122.0018,122.0285,9708.0
2018-04-30 13:45:00,137.08,137.11,137.03,137.05,9071.0,122.0285,122.0552,121.984,122.0018,9071.0
2018-04-30 13:50:00,137.03,137.06,136.95,136.97,8681.0,121.984,122.0107,121.9128,121.9306,8681.0
2018-04-30 13:55:00,136.96,137.07,136.94,137.05,12902.0,121.9217,122.0196,121.9039,122.0018,12902.0
2018-04-30 14:00:00,137.06,137.06,136.85,136.87,3482.0,122.0107,122.0107,121.8238,121.8416,3482.0
2018-04-30 14:05:00,136.85,136.87,136.63,136.64,10843.0,121.8238,121.8416,121.6279,121.6368,10843.0
2018-04-30 14:10:00,136.64,136.64,136.52,136.62,18218.0,121.6368,121.6368,121.53,121.619,18218.0
2018-04-30 14:15:00,136.63,136.77,136.63,136.63,13259.0,121.6279,121.7526,121.6279,121.6279,13259.0
2018-04-30 14:20:00,136.65,136.82,136.65,136.77,7453.0,121.6457,121.7971,121.6457,121.7526,7453.0
2018-04-30 14:25:00,136.81,136.85,136.71,136.79,11081.0,121.7882,121.8238,121.6992,121.7704,11081.0
2018-04-30 14:30:00,136.74,136.77,136.68,136.7,4932.0,121.7259,121.7526,121.6725,121.6903,4932.0
2018-04-30 14:35:00,136.7,136.77,136.66,136.66,5299.0,121.6903,121.7526,121.6546,121.6546,5299.0
2018-04-30 14:40:00,136.66,136.72,136.6,136.61,7830.0,121.6546,121.7081,121.6012,121.6101,7830.0
2018-04-30 14:45:00,136.65,136.68,136.54,136.68,18053.0,121.6457,121.6725,121.5478,121.6725,18053.0
2018-04-30 14:50:00,136.67,136.74,136.62,136.68,15979.0,121.6635,121.7259,121.619,121.6725,15979.0
2018-04-30 14:55:00,136.7,136.73,136.61,136.65,8917.0,121.6903,121.717,121.6101,121.6457,8917.0
2018-04-30 15:00:00,136.61,136.68,136.57,136.57,16757.0,121.6101,121.6725,121.5745,121.5745,16757.0
2018-04-30 15:05:00,136.54,136.65,136.51,136.59,12581.0,121.5478,121.6457,121.5211,121.5923,12581.0
2018-04-30 15:10:00,136.6,136.72,136.6,136.69,7623.0,121.6012,121.7081,121.6012,121.6814,7623.0
2018-04-30 15:15:00,136.69,136.79,136.63,136.68,71588.0,121.6814,121.7704,121.6279,121.6725,71588.0
2018-04-30 15:20:00,136.67,136.71,136.41,136.44,24637.0,121.6635,121.6992,121.4321,121.4588,24637.0
2018-04-30 15:25:00,136.44,136.51,136.38,136.51,12707.0,121.4588,121.5211,121.4054,121.5211,12707.0
2018-04-30 15:30:00,136.48,136.69,136.47,136.69,40602.0,121.4944,121.6814,121.4855,121.6814,40602.0
2018-04-30 15:35:00,136.69,136.73,136.62,136.72,5942.0,121.6814,121.717,121.619,121.7081,5942.0
2018-04-30 15:40:00,136.73,136.75,136.66,136.66,8835.0,121.717,121.7348,121.6546,121.6546,8835.0
2018-04-30 15:45:00,136.65,136.81,136.62,136.75,12357.0,121.6457,121.7882,121.619,121.7348,12357.0
2018-04-30 15:50:00,136.71,136.71,136.48,136.51,65761.0,121.6992,121.6992,121.4944,121.5211,65761.0
2018-04-30 15:55:00,136.52,136.57,136.25,136.26,478196.0,121.53,121.5745,121.2897,121.2986,478196.0
2018-05-01 09:30:00,136.04,136.1,135.75,135.8,80235.0,121.1027,121.1561,120.8446,120.8891,80235.0
2018-05-01 09:35:00,135.8,135.91,135.65,135.71,38360.0,120.8891,120.987,120.7555,120.809,38360.0
2018-05-01 09:40:00,135.73,135.81,135.66,135.69,24478.0,120.8268,120.898,120.7644,120.7912,24478.0
2018-05-01 09:45:00,135.68,135.89,135.68,135.85,7415.0,120.7823,120.9692,120.7823,120.9336,7415.0
2018-05-01 09:50:00,135.87,135.92,135.77,135.8,13585.0,120.9514,120.9959,120.8624,120.8891,13585.0
2018-05-01 09:55:00,135.82,136.0,135.81,135.92,16273.0,120.9069,121.0671,120.898,120.9959,16273.0
2018-05-01 10:00:00,135.93,135.95,135.71,135.73,24396.0,121.0048,121.0226,120.809,120.8268,24396.0
2018-05-01 10:05:00,135.68,135.73,135.56,135.62,37013.0,120.7823,120.8268,120.6754,120.7288,37013.0
2018-05-01 10:10:00,135.6,135.73,135.55,135.72,18334.0,120.711,120.8268,120.6665,120.8179,18334.0
2018-05-01 10:15:00,135.74,135.75,135.63,135.75,21758.0,120.8357,120.8446,120.7377,120.8446,21758.0
2018-05-01 10:20:00,135.75,135.86,135.69,135.81,51972.0,120.8446,120.9425,120.7912,120.898,51972.0
2018-05-01 10:25:00,135.81,135.83,135.68,135.74,24082.0,120.898,120.9158,120.7823,120.8357,24082.0
2018-05-01 10:30:00,135.7,135.78,135.62,135.75,17048.0,120.8001,120.8713,120.7288,120.8446,17048.0
2018-05-01 10:35:00,135.72,135.72,135.55,135.58,46309.0,120.8179,120.8179,120.6665,120.6932,46309.0
2018-05-01 10:40:00,135.59,135.71,135.59,135.68,8297.0,120.7021,120.809,120.7021,120.7823,8297.0
2018-05-01 10:45:00,135.67,135.75,135.58,135.61,12612.0,120.7733,120.8446,120.6932,120.7199,12612.0
2018-05-01 10:50:00,135.58,135.62,135.41,135.41,23740.0,120.6932,120.7288,120.5419,120.5419,23740.0
2018-05-01 10:55:00,135.42,135.51,135.42,135.42,22460.0,120.5508,120.6309,120.5508,120.5508,22460.0
2018-05-01 11:00:00,135.41,135.42,135.17,135.18,45928.0,120.5419,120.5508,120.3282,120.3372,45928.0
2018-05-01 11:05:00,135.2,135.35,135.18,135.34,11415.0,120.355,120.4885,120.3372,120.4796,11415.0
2018-05-01 11:10:00,135.34,135.4,135.31,135.35,22982.0,120.4796,120.533,120.4529,120.4885,22982.0
2018-05-01 11:15:00,135.36,135.53,135.36,135.47,19582.0,120.4974,120.6487,120.4974,120.5953,19582.0
2018-05-01 11:20:00,135.51,135.6,135.51,135.56,14043.0,120.6309,120.711,120.6309,120.6754,14043.0
2018-05-01 11:25:00,135.55,135.56,135.47,135.52,13932.0,120.6665,120.6754,120.5953,120.6398,13932.0
2018-05-01 11:30:00,135.51,135.6,135.47,135.53,7905.0,120.6309,120.711,120.5953,120.6487,7905.0
2018-05-01 11:35:00,135.55,135.6,135.47,135.55,7349.0,120.6665,120.711,120.5953,120.6665,7349.0
2018-05-01 11:40:00,135.59,135.63,135.53,135.61,11996.0,120.7021,120.7377,120.6487,120.7199,11996.0
2018-05-01 11:45:00,135.6,135.63,135.45,135.46,8809.0,120.711,120.7377,120.5775,120.5864,8809.0
2018-05-01 11:50:00,135.45,135.58,135.45,135.48,11851.0,120.5775,120.6932,120.5775,120.6042,11851.0
2018-05-01 11:55:00,135.45,135.45,135.3,135.3,18179.0,120.5775,120.5775,120.444,120.444,18179.0
2018-05-01 12:00:00,135.31,135.48,135.29,135.41,17230.0,120.4529,120.6042,120.4351,120.5419,17230.0
2018-05-01 12:05:00,135.41,135.52,135.39,135.46,49283.0,120.5419,120.6398,120.5241,120.5864,49283.0
2018-05-01 12:10:00,135.47,135.53,135.43,135.48,13758.0,120.5953,120.6487,120.5597,120.6042,13758.0
2018-05-01 12:15:00,135.46,135.47,135.35,135.44,9847.0,120.5864,120.5953,120.4885,120.5686,9847.0
2018-05-01 12:20:00,135.44,135.49,135.39,135.47,18498.0,120.5686,120.6131,120.5241,120.5953,18498.0
2018-05-01 12:25:00,135.48,135.6,135.38,135.59,9297.0,120.6042,120.711,120.5152,120.7021,9297.0
2018-05-01 12:30:00,135.59,135.59,135.51,135.58,10256.0,120.7021,120.7021,120.6309,120.6932,10256.0
2018-05-01 12:35:00,135.59,135.6,135.53,135.55,11240.0,120.7021,120.711,120.6487,120.6665,11240.0
2018-05-01 12:40:00,135.53,135.58,135.49,135.5,7353.0,120.6487,120.6932,120.6131,120.622,7353.0
2018-05-01 12:45:00,135.49,135.53,135.37,135.38,11672.0,120.6131,120.6487,120.5063,120.5152,11672.0
2018-05-01 12:50:00,135.4,135.49,135.36,135.45,22066.0,120.533,120.6131,120.4974,120.5775,22066.0
2018-05-01 12:55:00,135.48,135.49,135.42,135.44,9261.0,120.6042,120.6131,120.5508,120.5686,9261.0
2018-05-01 13:00:00,135.42,135.42,135.25,135.3,18153.0,120.5508,120.5508,120.3995,120.444,18153.0
2018-05-01 13:05:00,135.3,135.31,135.12,135.14,36316.0,120.444,120.4529,120.2837,120.3015,36316.0
2018-05-01 13:10:00,135.15,135.28,135.15,135.23,20473.0,120.3104,120.4262,120.3104,120.3817,20473.0
2018-05-01 13:15:00,135.22,135.25,135.14,135.25,8091.0,120.3728,120.3995,120.3015,120.3995,8091.0
2018-05-01 13:20:00,135.21,135.22,135.14,135.16,10693.0,120.3639,120.3728,120.3015,120.3193,10693.0
2018-05-01 13:25:00,135.16,135.21,135.12,135.2,1836.0,120.3193,120.3639,120.2837,120.355,1836.0
2018-05-01 13:30:00,135.19,135.32,135.19,135.3,14218.0,120.3461,120.4618,120.3461,120.444,14218.0
2018-05-01 13:35:00,135.32,135.37,135.29,135.3,33014.0,120.4618,120.5063,120.4351,120.444,33014.0
2018-05-01 13:40:00,135.31,135.45,135.28,135.44,22350.0,120.4529,120.5775,120.4262,120.5686,22350.0
2018-05-01 13:45:00,135.48,135.74,135.48,135.72,16316.0,120.6042,120.8357,120.6042,120.8179,16316.0
2018-05-01 13:50:00,135.7,135.74,135.67,135.71,10896.0,120.8001,120.8357,120.7733,120.809,10896.0
2018-05-01 13:55:00,135.72,135.89,135.7,135.87,25300.0,120.8179,120.9692,120.8001,120.9514,25300.0
2018-05-01 14:00:00,135.86,135.99,135.84,135.95,25024.0,120.9425,121.0582,120.9247,121.0226,25024.0
2018-05-01 14:05:00,135.92,135.95,135.85,135.87,10244.0,120.9959,121.0226,120.9336,120.9514,10244.0
2018-05-01 14:10:00,135.93,136.0,135.9,135.92,25962.0,121.0048,121.0671,120.9781,120.9959,25962.0
2018-05-01 14:15:00,135.95,135.96,135.9,135.94,6625.0,121.0226,121.0315,120.9781,121.0137,6625.0
2018-05-01 14:20:00,135.98,136.15,135.98,136.14,15094.0,121.0493,121.2006,121.0493,121.1917,15094.0
2018-05-01 14:25:00,136.15,136.17,136.07,136.07,6176.0,121.2006,121.2184,121.1294,121.1294,6176.0
2018-05-01 14:30:00,136.09,136.15,136.05,136.1,32322.0,121.1472,121.2006,121.1116,121.1561,32322.0
2018-05-01 14:35:00,136.1,136.12,136.02,136.06,11090.0,121.1561,121.1739,121.0849,121.1205,11090.0
2018-05-01 14:40:00,136.06,136.28,136.03,136.28,14784.0,121.1205,121.3164,121.0938,121.3164,14784.0
2018-05-01 14:45:00,136.3,136.37,136.27,136.29,13089.0,121.3342,121.3965,121.3075,121.3253,13089.0
2018-05-01 14:50:00,136.3,136.34,136.18,136.19,12746.0,121.3342,121.3698,121.2274,121.2363,12746.0
2018-05-01 14:55:00,136.19,136.26,136.16,136.24,19304.0,121.2363,121.2986,121.2095,121.2808,19304.0
2018-05-01 15:00:00,136.28,136.36,136.19,136.22,13549.0,121.3164,121.3876,121.2363,121.263,13549.0
2018-05-01 15:05:00,136.22,136.33,136.21,136.3,11367.0,121.263,121.3609,121.2541,121.3342,11367.0
2018-05-01 15:10:00,136.3,136.3,136.14,136.15,21151.0,121.3342,121.3342,121.1917,121.2006,21151.0
2018-05-01 15:15:00,136.15,136.2,136.09,136.1,11215.0,121.2006,121.2452,121.1472,121.1561,11215.0
2018-05-01 15:20:00,136.09,136.18,136.07,136.12,50607.0,121.1472,121.2274,121.1294,121.1739,50607.0
2018-05-01 15:25:00,136.12,136.15,135.95,136.06,17093.0,121.1739,121.2006,121.0226,121.1205,17093.0
2018-05-01 15:30:00,136.07,136.21,136.05,136.18,10611.0,121.1294,121.2541,121.1116,121.2274,10611.0
2018-05-01 15:35:00,136.16,136.18,136.04,136.04,9130.0,121.2095,121.2274,121.1027,121.1027,9130.0
2018-05-01 15:40:00,136.1,136.29,136.07,136.28,33110.0,121.1561,121.3253,121.1294,121.3164,33110.0
2018-05-01 15:45:00,136.28,136.41,136.28,136.38,18549.0,121.3164,121.4321,121.3164,121.4054,18549.0
2018-05-01 15:50:00,136.38,136.51,136.38,136.5,29663.0,121.4054,121.5211,121.4054,121.5122,29663.0
2018-05-01 15:55:00,136.51,136.6,136.49,136.55,25844.0,121.5211,121.6012,121.5033,121.5567,25844.0
2018-05-02 09:30:00,136.46,136.51,136.13,136.32,55525.0,121.4766,121.5211,121.1828,121.352,55525.0
2018-05-02 09:35:00,136.36,136.36,136.18,136.22,41417.0,121.3876,121.3876,121.2274,121.263,41417.0
2018-05-02 09:40:00,136.25,136.36,136.15,136.36,25799.0,121.2897,121.3876,121.2006,121.3876,25799.0
2018-05-02 09:45:00,136.37,136.37,136.22,136.26,10702.0,121.3965,121.3965,121.263,121.2986,10702.0
2018-05-02 09:50:00,136.25,136.35,136.19,136.34,36232.0,121.2897,121.3787,121.2363,121.3698,36232.0
2018-05-02 09:55:00,136.33,136.33,136.15,136.15,9038.0,121.3609,121.3609,121.2006,121.2006,9038.0
2018-05-02 10:00:00,136.15,136.35,136.11,136.35,22271.0,121.2006,121.3787,121.165,121.3787,22271.0
2018-05-02 10:05:00,136.31,136.43,136.3,136.41,26738.0,121.3431,121.4499,121.3342,121.4321,26738.0
2018-05-02 10:10:00,136.38,136.45,136.27,136.41,10754.0,121.4054,121.4677,121.3075,121.4321,10754.0
2018-05-02 10:15:00,136.44,136.51,136.4,136.43,3634.0,121.4588,121.5211,121.4232,121.4499,3634.0
2018-05-02 10:20:00,136.4,136.49,136.28,136.28,38852.0,121.4232,121.5033,121.3164,121.3164,38852.0
2018-05-02 10:25:00,136.3,136.42,136.23,136.24,13786.0,121.3342,121.441,121.2719,121.2808,13786.0
2018-05-02 10:30:00,136.2,136.39,136.18,136.39,9816.0,121.2452,121.4143,121.2274,121.4143,9816.0
2018-05-02 10:35:00,136.38,136.46,136.38,136.4,7878.0,121.4054,121.4766,121.4054,121.4232,7878.0
2018-05-02 10:40:00,136.4,136.4,136.28,136.29,22678.0,121.4232,121.4232,121.3164,121.3253,22678.0
2018-05-02 10:45:00,136.26,136.42,136.24,136.42,9981.0,121.2986,121.441,121.2808,121.441,9981.0
2018-05-02 10:50:00,136.41,136.41,136.3,136.39,7589.0,121.4321,121.4321,121.3342,121.4143,7589.0
2018-05-02 10:55:00,136.36,136.41,136.32,136.4,7251.0,121.3876,121.4321,121.352,121.4232,7251.0
2018-05-02 11:00:00,136.41,136.43,136.28,136.34,9655.0,121.4321,121.4499,121.3164,121.3698,9655.0
2018-05-02 11:05:00,136.38,136.44,136.38,136.41,14713.0,121.4054,121.4588,121.4054,121.4321,14713.0
2018-05-02 11:10:00,136.44,136.59,136.44,136.57,20792.0,121.4588,121.5923,121.4588,121.5745,20792.0
2018-05-02 11:15:00,136.59,136.61,136.48,136.55,16202.0,121.5923,121.6101,121.4944,121.5567,16202.0
2018-05-02 11:20:00,136.55,136.57,136.52,136.55,12520.0,121.5567,121.5745,121.53,121.5567,12520.0
2018-05-02 11:25:00,136.54,136.54,136.43,136.44,4512.0,121.5478,121.5478,121.4499,121.4588,4512.0
2018-05-02 11:30:00,136.43,136.44,136.37,136.39,8941.0,121.4499,121.4588,121.3965,121.4143,8941.0
2018-05-02 11:35:00,136.4,136.41,136.37,136.39,5368.0,121.4232,121.4321,121.3965,121.4143,5368.0
2018-05-02 11:40:00,136.4,136.42,136.2,136.21,11798.0,121.4232,121.441,121.2452,121.2541,11798.0
2018-05-02 11:45:00,136.2,136.23,136.07,136.11,40583.0,121.2452,121.2719,121.1294,121.165,40583.0
2018-05-02 11:50:00,136.13,136.17,136.08,136.15,10830.0,121.1828,121.2184,121.1383,121.2006,10830.0
2018-05-02 11:55:00,136.14,136.24,136.11,136.23,25080.0,121.1917,121.2808,121.165,121.2719,25080.0
2018-05-02 12:00:00,136.16,136.24,136.15,136.21,8249.0,121.2095,121.2808,121.2006,121.2541,8249.0
2018-05-02 12:05:00,136.21,136.26,136.16,136.26,20209.0,121.2541,121.2986,121.2095,121.2986,20209.0
2018-05-02 12:10:00,136.24,136.32,136.24,136.28,8386.0,121.2808,121.352,121.2808,121.3164,8386.0
2018-05-02 12:15:00,136.29,136.35,136.29,136.32,4602.0,121.3253,121.3787,121.3253,121.352,4602.0
2018-05-02 12:20:00,136.31,136.37,136.29,136.36,6442.0,121.3431,121.3965,121.3253,121.3876,6442.0
2018-05-02 12:25:00,136.33,136.43,136.33,136.39,8463.0,121.3609,121.4499,121.3609,121.4143,8463.0
2018-05-02 12:30:00,136.37,136.42,136.32,136.39,15769.0,121.3965,121.441,121.352,121.4143,15769.0
2018-05-02 12:35:00,136.39,136.4,136.3,136.31,8721.0,121.4143,121.4232,121.3342,121.3431,8721.0
2018-05-02 12:40:00,136.36,136.43,136.33,136.39,6954.0,121.3876,121.4499,121.3609,121.4143,6954.0
2018-05-02 12:45:00,136.4,136.4,136.26,136.36,28337.0,121.4232,121.4232,121.2986,121.3876,28337.0
2018-05-02 12:50:00,136.29,136.35,136.27,136.29,9222.0,121.3253,121.3787,121.3075,121.3253,9222.0
2018-05-02 12:55:00,136.28,136.42,136.28,136.38,9196.0,121.3164,121.441,121.3164,121.4054,9196.0
2018-05-02 13:00:00,136.39,136.5,136.39,136.5,8064.0,121.4143,121.5122,121.4143,121.5122,8064.0
2018-05-02 13:05:00,136.49,136.49,136.42,136.45,7888.0,121.5033,121.5033,121.441,121.4677,7888.0
2018-05-02 13:10:00,136.47,136.58,136.45,136.55,12013.0,121.4855,121.5834,121.4677,121.5567,12013.0
2018-05-02 13:15:00,136.57,136.58,136.51,136.54,11747.0,121.5745,121.5834,121.5211,121.5478,11747.0
2018-05-02 13:20:00,136.55,136.61,136.55,136.58,5612.0,121.5567,121.6101,121.5567,121.5834,5612.0
2018-05-02 13:25:00,136.58,136.61,136.52,136.54,6971.0,121.5834,121.6101,121.53,121.5478,6971.0
2018-05-02 13:30:00,136.55,136.59,136.5,136.52,16116.0,121.5567,121.5923,121.5122,121.53,16116.0
2018-05-02 13:35:00,136.5,136.57,136.49,136.55,6687.0,121.5122,121.5745,121.5033,121.5567,6687.0
2018-05-02 13:40:00,136.5,136.53,136.48,136.48,8241.0,121.5122,121.5389,121.4944,121.4944,8241.0
2018-05-02 13:45:00,136.54,136.56,136.51,136.51,12698.0,121.5478,121.5656,121.5211,121.5211,12698.0
2018-05-02 13:50:00,136.51,136.55,136.51,136.53,13644.0,121.5211,121.5567,121.5211,121.5389,13644.0
2018-05-02 13:55:00,136.52,136.56,136.48,136.56,9676.0,121.53,121.5656,121.4944,121.5656,9676.0
2018-05-02 14:00:00,136.51,136.84,136.51,136.83,25040.0,121.5211,121.8149,121.5211,121.806,25040.0
2018-05-02 14:05:00,136.84,136.97,136.77,136.95,26294.0,121.8149,121.9306,121.7526,121.9128,26294.0
2018-05-02 14:10:00,136.95,136.97,136.82,136.84,14505.0,121.9128,121.9306,121.7971,121.8149,14505.0
2018-05-02 14:15:00,136.84,136.89,136.73,136.76,17175.0,121.8149,121.8594,121.717,121.7437,17175.0
2018-05-02 14:20:00,136.74,136.8,136.53,136.57,28429.0,121.7259,121.7793,121.5389,121.5745,28429.0
2018-05-02 14:25:00,136.63,136.82,136.62,136.75,27618.0,121.6279,121.7971,121.619,121.7348,27618.0
2018-05-02 14:30:00,136.75,136.85,136.65,136.68,14959.0,121.7348,121.8238,121.6457,121.6725,14959.0
2018-05-02 14:35:00,136.66,136.7,136.55,136.64,13741.0,121.6546,121.6903,121.5567,121.6368,13741.0
2018-05-02 14:40:00,136.63,136.68,136.53,136.61,18073.0,121.6279,121.6725,121.5389,121.6101,18073.0
2018-05-02 14:45:00,136.59,136.66,136.58,136.62,11403.0,121.5923,121.6546,121.5834,121.619,11403.0
2018-05-02 14:50:00,136.65,136.67,136.43,136.45,13563.0,121.6457,121.6635,121.4499,121.4677,13563.0
2018-05-02 14:55:00,136.45,136.5,136.38,136.43,11277.0,121.4677,121.5122,121.4054,121.4499,11277.0
2018-05-02 15:00:00,136.43,136.45,136.33,136.45,6036.0,121.4499,121.4677,121.3609,121.4677,6036.0
2018-05-02 15:05:00,136.39,136.56,136.39,136.54,28841.0,121.4143,121.5656,121.4143,121.5478,28841.0
2018-05-02 15:10:00,136.52,136.52,136.39,136.39,9547.0,121.53,121.53,121.4143,121.4143,9547.0
2018-05-02 15:15:00,136.36,136.38,136.24,136.25,39357.0,121.3876,121.4054,121.2808,121.2897,39357.0
2018-05-02 15:20:00,136.25,136.26,135.9,135.9,72147.0,121.2897,121.2986,120.9781,120.9781,72147.0
2018-05-02 15:25:00,135.92,136.07,135.92,136.03,34833.0,120.9959,121.1294,120.9959,121.0938,34833.0
2018-05-02 15:30:00,136.03,136.05,135.88,136.0,32412.0,121.0938,121.1116,120.9603,121.0671,32412.0
2018-05-02 15:35:00,135.99,135.99,135.81,135.91,52690.0,121.0582,121.0582,120.898,120.987,52690.0
2018-05-02 15:40:00,135.91,135.96,135.78,135.79,27615.0,120.987,121.0315,120.8713,120.8802,27615.0
2018-05-02 15:45:00,135.78,135.79,135.63,135.63,42266.0,120.8713,120.8802,120.7377,120.7377,42266.0
2018-05-02 15:50:00,135.61,135.69,135.54,135.57,58033.0,120.7199,120.7912,120.6576,120.6843,58033.0
2018-05-02 15:55:00,135.59,135.75,135.59,135.72,42075.0,120.7021,120.8446,120.7021,120.8179,42075.0
2018-05-03 09:30:00,135.19,135.53,134.96,134.97,72495.0,120.3461,120.6487,120.1413,120.1502,72495.0
2018-05-03 09:35:00,134.95,135.11,134.92,135.06,53070.0,120.1324,120.2748,120.1057,120.2303,53070.0
2018-05-03 09:40:00,134.99,135.01,134.8,134.87,21718.0,120.168,120.1858,119.9989,120.0612,21718.0
2018-05-03 09:45:00,134.89,135.07,134.89,135.07,14911.0,120.079,120.2392,120.079,120.2392,14911.0
2018-05-03 09:50:00,135.07,135.21,135.03,135.19,19422.0,120.2392,120.3639,120.2036,120.3461,19422.0
2018-05-03 09:55:00,135.19,135.35,135.15,135.26,23585.0,120.3461,120.4885,120.3104,120.4084,23585.0
2018-05-03 10:00:00,135.27,135.3,135.0,135.02,31803.0,120.4173,120.444,120.1769,120.1947,31803.0
2018-05-03 10:05:00,135.05,135.07,134.89,135.07,11668.0,120.2214,120.2392,120.079,120.2392,11668.0
2018-05-03 10:10:00,135.06,135.1,134.77,134.77,42239.0,120.2303,120.2659,119.9722,119.9722,42239.0
2018-05-03 10:15:00,134.77,134.86,134.63,134.67,13254.0,119.9722,120.0523,119.8475,119.8831,13254.0
2018-05-03 10:20:00,134.67,134.68,134.32,134.41,30333.0,119.8831,119.8921,119.5716,119.6517,30333.0
2018-05-03 10:25:00,134.42,134.48,134.23,134.37,32155.0,119.6606,119.714,119.4915,119.6161,32155.0
2018-05-03 10:30:00,134.37,134.39,134.1,134.13,29218.0,119.6161,119.6339,119.3757,119.4024,29218.0
2018-05-03 10:35:00,134.1,134.1,133.81,133.94,67115.0,119.3757,119.3757,119.1176,119.2333,67115.0
2018-05-03 10:40:00,133.97,134.12,133.86,133.99,60552.0,119.26,119.3935,119.1621,119.2778,60552.0
2018-05-03 10:45:00,133.97,134.16,133.97,134.07,14089.0,119.26,119.4291,119.26,119.349,14089.0
2018-05-03 10:50:00,134.07,134.08,133.82,134.0,45560.0,119.349,119.3579,119.1265,119.2867,45560.0
2018-05-03 10:55:00,133.94,133.95,133.66,133.9,92902.0,119.2333,119.2422,118.984,119.1977,92902.0
2018-05-03 11:00:00,133.89,134.02,133.83,133.87,18914.0,119.1888,119.3045,119.1354,119.171,18914.0
2018-05-03 11:05:00,133.9,134.11,133.88,134.08,34784.0,119.1977,119.3846,119.1799,119.3579,34784.0
2018-05-03 11:10:00,134.08,134.28,134.03,134.21,32125.0,119.3579,119.536,119.3134,119.4737,32125.0
2018-05-03 11:15:00,134.24,134.37,134.19,134.19,25760.0,119.5004,119.6161,119.4559,119.4559,25760.0
2018-05-03 11:20:00,134.2,134.2,134.05,134.14,34475.0,119.4648,119.4648,119.3312,119.4113,34475.0
2018-05-03 11:25:00,134.12,134.2,133.95,133.98,34430.0,119.3935,119.4648,119.2422,119.2689,34430.0
2018-05-03 11:30:00,133.97,134.11,133.9,134.11,22160.0,119.26,119.3846,119.1977,119.3846,22160.0
2018-05-03 11:35:00,134.11,134.14,133.96,133.99,40692.0,119.3846,119.4113,119.2511,119.2778,40692.0
2018-05-03 11:40:00,134.04,134.05,133.85,134.04,18401.0,119.3223,119.3312,119.1532,119.3223,18401.0
2018-05-03 11:45:00,134.03,134.37,134.0,134.35,149885.0,119.3134,119.6161,119.2867,119.5983,149885.0
2018-05-03 11:50:00,134.38,134.48,134.3,134.45,18547.0,119.625,119.714,119.5538,119.6873,18547.0
2018-05-03 11:55:00,134.45,134.52,134.42,134.44,12227.0,119.6873,119.7496,119.6606,119.6784,12227.0
2018-05-03 12:00:00,134.43,134.6,134.43,134.47,30622.0,119.6695,119.8208,119.6695,119.7051,30622.0
2018-05-03 12:05:00,134.47,134.67,134.47,134.55,14554.0,119.7051,119.8831,119.7051,119.7763,14554.0
2018-05-03 12:10:00,134.55,134.57,134.4,134.57,29175.0,119.7763,119.7941,119.6428,119.7941,29175.0
2018-05-03 12:15:00,134.58,134.59,134.31,134.33,14603.0,119.803,119.8119,119.5627,119.5805,14603.0
2018-05-03 12:20:00,134.38,134.4,134.26,134.27,13415.0,119.625,119.6428,119.5182,119.5271,13415.0
2018-05-03 12:25:00,134.25,134.28,134.17,134.18,9171.0,119.5093,119.536,119.4381,119.447,9171.0
2018-05-03 12:30:00,134.17,134.45,134.17,134.45,13948.0,119.4381,119.6873,119.4381,119.6873,13948.0
2018-05-03 12:35:00,134.44,134.78,134.43,134.74,19107.0,119.6784,119.9811,119.6695,119.9455,19107.0
2018-05-03 12:40:00,134.76,134.99,134.71,134.94,16177.0,119.9633,120.168,119.9188,120.1235,16177.0
2018-05-03 12:45:00,134.96,135.1,134.95,135.03,25865.0,120.1413,120.2659,120.1324,120.2036,25865.0
2018-05-03 12:50:00,135.02,135.34,134.96,135.25,18766.0,120.1947,120.4796,120.1413,120.3995,18766.0
2018-05-03 12:55:00,135.27,135.47,135.21,135.45,46407.0,120.4173,120.5953,120.3639,120.5775,46407.0
2018-05-03 13:00:00,135.44,135.46,135.16,135.19,72327.0,120.5686,120.5864,120.3193,120.3461,72327.0
2018-05-03 13:05:00,135.18,135.24,135.07,135.09,11523.0,120.3372,120.3906,120.2392,120.257,11523.0
2018-05-03 13:10:00,135.14,135.21,135.07,135.14,13867.0,120.3015,120.3639,120.2392,120.3015,13867.0
2018-05-03 13:15:00,135.12,135.46,135.12,135.31,41478.0,120.2837,120.5864,120.2837,120.4529,41478.0
2018-05-03 13:20:00,135.31,135.41,135.15,135.15,11568.0,120.4529,120.5419,120.3104,120.3104,11568.0
2018-05-03 13:25:00,135.19,135.19,135.04,135.15,14517.0,120.3461,120.3461,120.2125,120.3104,14517.0
2018-05-03 13:30:00,135.16,135.56,135.16,135.55,20803.0,120.3193,120.6754,120.3193,120.6665,20803.0
2018-05-03 13:35:00,135.56,135.69,135.56,135.61,20727.0,120.6754,120.7912,120.6754,120.7199,20727.0
2018-05-03 13:40:00,135.64,135.68,135.58,135.65,10497.0,120.7466,120.7823,120.6932,120.7555,10497.0
2018-05-03 13:45:00,135.64,135.66,135.42,135.47,17485.0,120.7466,120.7644,120.5508,120.5953,17485.0
2018-05-03 13:50:00,135.49,135.56,135.42,135.56,20772.0,120.6131,120.6754,120.5508,120.6754,20772.0
2018-05-03 13:55:00,135.54,135.62,135.45,135.45,8033.0,120.6576,120.7288,120.5775,120.5775,8033.0
2018-05-03 14:00:00,135.45,135.45,135.32,135.35,15951.0,120.5775,120.5775,120.4618,120.4885,15951.0
2018-05-03 14:05:00,135.34,135.54,135.32,135.51,10195.0,120.4796,120.6576,120.4618,120.6309,10195.0
2018-05-03 14:10:00,135.49,135.51,135.35,135.42,8004.0,120.6131,120.6309,120.4885,120.5508,8004.0
2018-05-03 14:15:00,135.43,135.49,135.33,135.4,7192.0,120.5597,120.6131,120.4707,120.533,7192.0
2018-05-03 14:20:00,135.39,135.4,135.24,135.25,19901.0,120.5241,120.533,120.3906,120.3995,19901.0
2018-05-03 14:25:00,135.29,135.39,135.28,135.35,9254.0,120.4351,120.5241,120.4262,120.4885,9254.0
2018-05-03 14:30:00,135.43,135.72,135.43,135.65,24882.0,120.5597,120.8179,120.5597,120.7555,24882.0
2018-05-03 14:35:00,135.68,135.81,135.6,135.75,13557.0,120.7823,120.898,120.711,120.8446,13557.0
2018-05-03 14:40:00,135.75,135.77,135.55,135.61,32335.0,120.8446,120.8624,120.6665,120.7199,32335.0
2018-05-03 14:45:00,135.64,135.67,135.42,135.42,21037.0,120.7466,120.7733,120.5508,120.5508,21037.0
2018-05-03 14:50:00,135.42,135.48,135.35,135.47,11306.0,120.5508,120.6042,120.4885,120.5953,11306.0
2018-05-03 14:55:00,135.46,135.47,135.24,135.33,12910.0,120.5864,120.5953,120.3906,120.4707,12910.0
2018-05-03 15:00:00,135.38,135.55,135.37,135.47,14747.0,120.5152,120.6665,120.5063,120.5953,14747.0
2018-05-03 15:05:00,135.39,135.52,135.33,135.33,6880.0,120.5241,120.6398,120.4707,120.4707,6880.0
2018-05-03 15:10:00,135.32,135.45,135.26,135.45,9889.0,120.4618,120.5775,120.4084,120.5775,9889.0
2018-05-03 15:15:00,135.4,135.55,135.39,135.46,29557.0,120.533,120.6665,120.5241,120.5864,29557.0
2018-05-03 15:20:00,135.49,135.53,135.36,135.51,31055.0,120.6131,120.6487,120.4974,120.6309,31055.0
2018-05-03 15:25:00,135.46,135.52,135.41,135.51,32840.0,120.5864,120.6398,120.5419,120.6309,32840.0
2018-05-03 15:30:00,135.53,135.66,135.47,135.52,16807.0,120.6487,120.7644,120.5953,120.6398,16807.0
2018-05-03 15:35:00,135.54,135.54,135.32,135.32,10725.0,120.6576,120.6576,120.4618,120.4618,10725.0
2018-05-03 15:40:00,135.36,135.36,135.25,135.29,8418.0,120.4974,120.4974,120.3995,120.4351,8418.0
2018-05-03 15:45:00,135.32,135.37,135.27,135.31,12966.0,120.4618,120.5063,120.4173,120.4529,12966.0
2018-05-03 15:50:00,135.29,135.41,135.24,135.31,17616.0,120.4351,120.5419,120.3906,120.4529,17616.0
2018-05-03 15:55:00,135.33,135.41,135.14,135.39,134263.0,120.4707,120.5419,120.3015,120.5241,134263.0
2018-05-04 09:30:00,134.97,135.01,134.64,134.81,90391.0,120.1502,120.1858,119.8564,120.0078,90391.0
2018-05-04 09:35:00,134.85,135.24,134.84,135.19,50147.0,120.0434,120.3906,120.0345,120.3461,50147.0
2018-05-04 09:40:00,135.19,135.28,135.03,135.27,18218.0,120.3461,120.4262,120.2036,120.4173,18218.0
2018-05-04 09:45:00,135.26,135.39,135.26,135.34,27203.0,120.4084,120.5241,120.4084,120.4796,27203.0
2018-05-04 09:50:00,135.33,135.45,135.24,135.43,13962.0,120.4707,120.5775,120.3906,120.5597,13962.0
2018-05-04 09:55:00,135.39,135.4,135.29,135.4,3934.0,120.5241,120.533,120.4351,120.533,3934.0
2018-05-04 10:00:00,135.33,135.38,135.23,135.38,26211.0,120.4707,120.5152,120.3817,120.5152,26211.0
2018-05-04 10:05:00,135.38,135.61,135.29,135.61,20930.0,120.5152,120.7199,120.4351,120.7199,20930.0
2018-05-04 10:10:00,135.6,135.73,135.57,135.71,13737.0,120.711,120.8268,120.6843,120.809,13737.0
2018-05-04 10:15:00,135.69,135.72,135.57,135.58,14507.0,120.7912,120.8179,120.6843,120.6932,14507.0
2018-05-04 10:20:00,135.62,135.73,135.57,135.73,15540.0,120.7288,120.8268,120.6843,120.8268,15540.0
2018-05-04 10:25:00,135.74,136.0,135.73,135.97,15023.0,120.8357,121.0671,120.8268,121.0404,15023.0
2018-05-04 10:30:00,135.97,136.1,135.92,136.02,21332.0,121.0404,121.1561,120.9959,121.0849,21332.0
2018-05-04 10:35:00,136.02,136.23,135.99,136.23,22240.0,121.0849,121.2719,121.0582,121.2719,22240.0
2018-05-04 10:40:00,136.23,136.4,136.22,136.38,41857.0,121.2719,121.4232,121.263,121.4054,41857.0
2018-05-04 10:45:00,136.35,136.42,136.23,136.3,12950.0,121.3787,121.441,121.2719,121.3342,12950.0
2018-05-04 10:50:00,136.29,136.38,136.27,136.38,9983.0,121.3253,121.4054,121.3075,121.4054,9983.0
2018-05-04 10:55:00,136.37,136.44,136.32,136.33,11965.0,121.3965,121.4588,121.352,121.3609,11965.0
2018-05-04 11:00:00,136.35,136.42,136.33,136.33,10814.0,121.3787,121.441,121.3609,121.3609,10814.0
2018-05-04 11:05:00,136.33,136.43,136.32,136.41,16203.0,121.3609,121.4499,121.352,121.4321,16203.0
2018-05-04 11:10:00,136.43,136.52,136.42,136.42,20873.0,121.4499,121.53,121.441,121.441,20873.0
2018-05-04 11:15:00,136.4,136.48,136.38,136.44,16117.0,121.4232,121.4944,121.4054,121.4588,16117.0
2018-05-04 11:20:00,136.45,136.62,136.45,136.52,15865.0,121.4677,121.619,121.4677,121.53,15865.0
2018-05-04 11:25:00,136.56,136.69,136.55,136.65,15285.0,121.5656,121.6814,121.5567,121.6457,15285.0
2018-05-04 11:30:00,136.66,136.8,136.63,136.8,13566.0,121.6546,121.7793,121.6279,121.7793,13566.0
2018-05-04 11:35:00,136.79,136.84,136.75,136.77,13764.0,121.7704,121.8149,121.7348,121.7526,13764.0
2018-05-04 11:40:00,136.74,136.77,136.67,136.75,6861.0,121.7259,121.7526,121.6635,121.7348,6861.0
2018-05-04 11:45:00,136.74,136.77,136.6,136.62,21882.0,121.7259,121.7526,121.6012,121.619,21882.0
2018-05-04 11:50:00,136.61,136.67,136.56,136.56,11245.0,121.6101,121.6635,121.5656,121.5656,11245.0
2018-05-04 11:55:00,136.57,136.74,136.55,136.74,13838.0,121.5745,121.7259,121.5567,121.7259,13838.0
2018-05-04 12:00:00,136.75,136.83,136.67,136.81,12704.0,121.7348,121.806,121.6635,121.7882,12704.0
2018-05-04 12:05:00,136.8,136.82,136.75,136.8,8297.0,121.7793,121.7971,121.7348,121.7793,8297.0
2018-05-04 12:10:00,136.8,136.81,136.72,136.77,8534.0,121.7793,121.7882,121.7081,121.7526,8534.0
2018-05-04 12:15:00,136.77,136.78,136.7,136.78,7673.0,121.7526,121.7615,121.6903,121.7615,7673.0
2018-05-04 12:20:00,136.77,136.84,136.77,136.84,4501.0,121.7526,121.8149,121.7526,121.8149,4501.0
2018-05-04 12:25:00,136.84,136.89,136.77,136.82,7967.0,121.8149,121.8594,121.7526,121.7971,7967.0
2018-05-04 12:30:00,136.83,136.91,136.83,136.91,7181.0,121.806,121.8772,121.806,121.8772,7181.0
2018-05-04 12:35:00,136.9,136.95,136.89,136.94,7016.0,121.8683,121.9128,121.8594,121.9039,7016.0
2018-05-04 12:40:00,136.94,136.98,136.9,136.91,8902.0,121.9039,121.9395,121.8683,121.8772,8902.0
2018-05-04 12:45:00,136.92,136.92,136.81,136.88,18928.0,121.8861,121.8861,121.7882,121.8505,18928.0
2018-05-04 12:50:00,136.89,136.92,136.82,136.91,13056.0,121.8594,121.8861,121.7971,121.8772,13056.0
2018-05-04 12:55:00,136.92,136.96,136.87,136.93,935742.0,121.8861,121.9217,121.8416,121.895,935742.0
2018-05-04 13:00:00,136.92,136.99,136.92,136.92,4171.0,121.8861,121.9484,121.8861,121.8861,4171.0
2018-05-04 13:05:00,136.92,137.01,136.86,136.99,14606.0,121.8861,121.9662,121.8327,121.9484,14606.0
2018-05-04 13:10:00,137.0,137.02,136.97,136.97,7484.0,121.9573,121.9751,121.9306,121.9306,7484.0
2018-05-04 13:15:00,136.92,136.99,136.91,136.93,15203.0,121.8861,121.9484,121.8772,121.895,15203.0
2018-05-04 13:20:00,136.95,137.07,136.95,137.07,11024.0,121.9128,122.0196,121.9128,122.0196,11024.0
2018-05-04 13:25:00,137.06,137.07,136.98,136.98,4982.0,122.0107,122.0196,121.9395,121.9395,4982.0
2018-05-04 13:30:00,136.97,137.03,136.96,136.96,2834.0,121.9306,121.984,121.9217,121.9217,2834.0
2018-05-04 13:35:00,137.03,137.04,136.93,136.97,7312.0,121.984,121.9929,121.895,121.9306,7312.0
2018-05-04 13:40:00,136.99,137.02,136.98,137.0,3984.0,121.9484,121.9751,121.9395,121.9573,3984.0
2018-05-04 13:45:00,137.02,137.08,137.01,137.04,17370.0,121.9751,122.0285,121.9662,121.9929,17370.0
2018-05-04 13:50:00,137.06,137.15,137.06,137.11,8868.0,122.0107,122.0908,122.0107,122.0552,8868.0
2018-05-04 13:55:00,137.12,137.23,137.12,137.22,7393.0,122.0641,122.1621,122.0641,122.1532,7393.0
2018-05-04 14:00:00,137.21,137.26,137.18,137.25,12428.0,122.1443,122.1888,122.1176,122.1799,12428.0
2018-05-04 14:05:00,137.22,137.35,137.22,137.31,48777.0,122.1532,122.2689,122.1532,122.2333,48777.0
2018-05-04 14:10:00,137.3,137.36,137.25,137.3,20659.0,122.2244,122.2778,122.1799,122.2244,20659.0
2018-05-04 14:15:00,137.3,137.33,137.27,137.3,6904.0,122.2244,122.2511,122.1977,122.2244,6904.0
2018-05-04 14:20:00,137.35,137.44,137.35,137.43,27483.0,122.2689,122.349,122.2689,122.3401,27483.0
2018-05-04 14:25:00,137.42,137.51,137.42,137.5,17944.0,122.3312,122.4113,122.3312,122.4024,17944.0
2018-05-04 14:30:00,137.52,137.54,137.45,137.46,8182.0,122.4202,122.438,122.3579,122.3668,8182.0
2018-05-04 14:35:00,137.44,137.48,137.39,137.45,13729.0,122.349,122.3846,122.3045,122.3579,13729.0
2018-05-04 14:40:00,137.43,137.54,137.43,137.53,10115.0,122.3401,122.438,122.3401,122.4291,10115.0
2018-05-04 14:45:00,137.55,137.56,137.44,137.46,12242.0,122.4469,122.4558,122.349,122.3668,12242.0
2018-05-04 14:50:00,137.49,137.52,137.46,137.48,9510.0,122.3935,122.4202,122.3668,122.3846,9510.0
2018-05-04 14:55:00,137.47,137.48,137.33,137.34,10031.0,122.3757,122.3846,122.2511,122.26,10031.0
2018-05-04 15:00:00,137.34,137.49,137.34,137.48,16396.0,122.26,122.3935,122.26,122.3846,16396.0
2018-05-04 15:05:00,137.49,137.5,137.31,137.34,7465.0,122.3935,122.4024,122.2333,122.26,7465.0
2018-05-04 15:10:00,137.33,137.41,137.27,137.41,9313.0,122.2511,122.3223,122.1977,122.3223,9313.0
2018-05-04 15:15:00,137.36,137.38,137.28,137.34,15210.0,122.2778,122.2956,122.2066,122.26,15210.0
2018-05-04 15:20:00,137.31,137.33,137.26,137.33,13315.0,122.2333,122.2511,122.1888,122.2511,13315.0
2018-05-04 15:25:00,137.33,137.41,137.3,137.4,16416.0,122.2511,122.3223,122.2244,122.3134,16416.0
2018-05-04 15:30:00,137.4,137.42,137.3,137.35,12926.0,122.3134,122.3312,122.2244,122.2689,12926.0
2018-05-04 15:35:00,137.35,137.36,137.23,137.25,10499.0,122.2689,122.2778,122.1621,122.1799,10499.0
2018-05-04 15:40:00,137.23,137.3,137.2,137.27,5502.0,122.1621,122.2244,122.1354,122.1977,5502.0
2018-05-04 15:45:00,137.25,137.27,137.17,137.18,16563.0,122.1799,122.1977,122.1086,122.1176,16563.0
2018-05-04 15:50:00,137.13,137.16,136.96,136.99,23114.0,122.073,122.0997,121.9217,121.9484,23114.0
2018-05-04 15:55:00,137.0,137.15,136.92,137.15,76302.0,121.9573,122.0908,121.8861,122.0908,76302.0
2018-05-07 09:30:00,137.65,137.75,137.53,137.71,64533.0,122.5359,122.625,122.4291,122.5894,64533.0
2018-05-07 09:35:00,137.74,137.87,137.68,137.84,19358.0,122.6161,122.7318,122.5626,122.7051,19358.0
2018-05-07 09:40:00,137.84,137.97,137.8,137.95,14589.0,122.7051,122.8208,122.6695,122.803,14589.0
2018-05-07 09:45:00,137.94,137.99,137.87,137.88,40871.0,122.7941,122.8386,122.7318,122.7407,40871.0
2018-05-07 09:50:00,137.88,138.0,137.86,137.97,39929.0,122.7407,122.8475,122.7229,122.8208,39929.0
2018-05-07 09:55:00,137.96,138.04,137.95,138.01,15771.0,122.8119,122.8831,122.803,122.8564,15771.0
2018-05-07 10:00:00,138.04,138.04,137.96,138.0,23595.0,122.8831,122.8831,122.8119,122.8475,23595.0
2018-05-07 10:05:00,138.01,138.01,137.9,137.96,12807.0,122.8564,122.8564,122.7585,122.8119,12807.0
2018-05-07 10:10:00,137.96,137.96,137.85,137.85,29706.0,122.8119,122.8119,122.714,122.714,29706.0
2018-05-07 10:15:00,137.85,137.91,137.85,137.85,10160.0,122.714,122.7674,122.714,122.714,10160.0
2018-05-07 10:20:00,137.86,137.88,137.76,137.86,9462.0,122.7229,122.7407,122.6339,122.7229,9462.0
2018-05-07 10:25:00,137.86,137.93,137.81,137.92,14327.0,122.7229,122.7852,122.6784,122.7763,14327.0
2018-05-07 10:30:00,137.91,137.95,137.87,137.91,8598.0,122.7674,122.803,122.7318,122.7674,8598.0
2018-05-07 10:35:00,137.93,137.93,137.64,137.68,13543.0,122.7852,122.7852,122.527,122.5626,13543.0
2018-05-07 10:40:00,137.71,137.74,137.57,137.74,4952.0,122.5894,122.6161,122.4647,122.6161,4952.0
2018-05-07 10:45:00,137.73,137.84,137.72,137.83,13859.0,122.6072,122.7051,122.5983,122.6962,13859.0
2018-05-07 10:50:00,137.82,137.88,137.79,137.87,15406.0,122.6873,122.7407,122.6606,122.7318,15406.0
2018-05-07 10:55:00,137.86,137.96,137.86,137.96,13362.0,122.7229,122.8119,122.7229,122.8119,13362.0
2018-05-07 11:00:00,137.94,137.96,137.91,137.91,14637.0,122.7941,122.8119,122.7674,122.7674,14637.0
2018-05-07 11:05:00,137.92,137.96,137.78,137.96,15779.0,122.7763,122.8119,122.6517,122.8119,15779.0
2018-05-07 11:10:00,137.97,138.03,137.95,138.02,10133.0,122.8208,122.8742,122.803,122.8653,10133.0
2018-05-07 11:15:00,138.02,138.06,137.98,138.03,13435.0,122.8653,122.9009,122.8297,122.8742,13435.0
2018-05-07 11:20:00,138.03,138.05,137.99,138.05,4650.0,122.8742,122.892,122.8386,122.892,4650.0
2018-05-07 11:25:00,138.07,138.08,137.93,138.03,8127.0,122.9098,122.9187,122.7852,122.8742,8127.0
2018-05-07 11:30:00,138.05,138.05,137.92,137.93,13448.0,122.892,122.892,122.7763,122.7852,13448.0
2018-05-07 11:35:00,137.92,137.98,137.91,137.93,11422.0,122.7763,122.8297,122.7674,122.7852,11422.0
2018-05-07 11:40:00,137.94,137.98,137.89,137.9,5014.0,122.7941,122.8297,122.7496,122.7585,5014.0
2018-05-07 11:45:00,137.9,137.96,137.88,137.93,28292.0,122.7585,122.8119,122.7407,122.7852,28292.0
2018-05-07 11:50:00,137.92,137.99,137.86,137.97,7810.0,122.7763,122.8386,122.7229,122.8208,7810.0
2018-05-07 11:55:00,137.97,138.05,137.96,138.03,9409.0,122.8208,122.892,122.8119,122.8742,9409.0
2018-05-07 12:00:00,138.05,138.07,138.02,138.06,8692.0,122.892,122.9098,122.8653,122.9009,8692.0
2018-05-07 12:05:00,138.04,138.06,138.03,138.04,7062.0,122.8831,122.9009,122.8742,122.8831,7062.0
2018-05-07 12:10:00,138.02,138.09,138.02,138.08,10471.0,122.8653,122.9276,122.8653,122.9187,10471.0
2018-05-07 12:15:00,138.07,138.09,138.02,138.08,8483.0,122.9098,122.9276,122.8653,122.9187,8483.0
2018-05-07 12:20:00,138.1,138.13,137.95,137.98,14004.0,122.9365,122.9632,122.803,122.8297,14004.0
2018-05-07 12:25:00,138.02,138.1,138.0,138.08,32356.0,122.8653,122.9365,122.8475,122.9187,32356.0
2018-05-07 12:30:00,138.08,138.09,137.98,138.04,104912.0,122.9187,122.9276,122.8297,122.8831,104912.0
2018-05-07 12:35:00,138.03,138.1,138.0,138.07,37177.0,122.8742,122.9365,122.8475,122.9098,37177.0
2018-05-07 12:40:00,138.06,138.09,137.98,138.01,5275.0,122.9009,122.9276,122.8297,122.8564,5275.0
2018-05-07 12:45:00,138.0,138.03,137.87,137.94,6645.0,122.8475,122.8742,122.7318,122.7941,6645.0
2018-05-07 12:50:00,137.94,137.98,137.92,137.98,2942.0,122.7941,122.8297,122.7763,122.8297,2942.0
2018-05-07 12:55:00,137.96,137.97,137.91,137.96,5667.0,122.8119,122.8208,122.7674,122.8119,5667.0
2018-05-07 13:00:00,137.96,138.03,137.93,137.97,17140.0,122.8119,122.8742,122.7852,122.8208,17140.0
2018-05-07 13:05:00,137.99,138.01,137.84,137.88,7075.0,122.8386,122.8564,122.7051,122.7407,7075.0
2018-05-07 13:10:00,137.91,137.94,137.87,137.93,17685.0,122.7674,122.7941,122.7318,122.7852,17685.0
2018-05-07 13:15:00,137.89,137.93,137.85,137.92,7800.0,122.7496,122.7852,122.714,122.7763,7800.0
2018-05-07 13:20:00,137.92,137.99,137.91,137.98,7677.0,122.7763,122.8386,122.7674,122.8297,7677.0
2018-05-07 13:25:00,137.96,138.03,137.96,138.0,10948.0,122.8119,122.8742,122.8119,122.8475,10948.0
2018-05-07 13:30:00,138.01,138.06,137.96,138.05,17256.0,122.8564,122.9009,122.8119,122.892,17256.0
2018-05-07 13:35:00,138.06,138.08,137.99,138.01,7337.0,122.9009,122.9187,122.8386,122.8564,7337.0
2018-05-07 13:40:00,138.03,138.09,138.02,138.07,5596.0,122.8742,122.9276,122.8653,122.9098,5596.0
2018-05-07 13:45:00,138.06,138.08,138.02,138.02,15279.0,122.9009,122.9187,122.8653,122.8653,15279.0
2018-05-07 13:50:00,138.04,138.1,138.02,138.09,5033.0,122.8831,122.9365,122.8653,122.9276,5033.0
2018-05-07 13:55:00,138.09,138.11,138.04,138.09,8214.0,122.9276,122.9454,122.8831,122.9276,8214.0
2018-05-07 14:00:00,138.08,138.12,138.06,138.11,6724.0,122.9187,122.9543,122.9009,122.9454,6724.0
2018-05-07 14:05:00,138.09,138.13,138.06,138.08,6508.0,122.9276,122.9632,122.9009,122.9187,6508.0
2018-05-07 14:10:00,138.09,138.14,138.06,138.1,15138.0,122.9276,122.9721,122.9009,122.9365,15138.0
2018-05-07 14:15:00,138.1,138.2,138.1,138.18,5014.0,122.9365,123.0256,122.9365,123.0077,5014.0
2018-05-07 14:20:00,138.19,138.2,138.17,138.2,18766.0,123.0167,123.0256,122.9988,123.0256,18766.0
2018-05-07 14:25:00,138.2,138.22,138.14,138.21,10115.0,123.0256,123.0434,122.9721,123.0345,10115.0
2018-05-07 14:30:00,138.2,138.29,138.18,138.29,23108.0,123.0256,123.1057,123.0077,123.1057,23108.0
2018-05-07 14:35:00,138.29,138.31,138.16,138.17,17172.0,123.1057,123.1235,122.9899,122.9988,17172.0
2018-05-07 14:40:00,138.18,138.23,138.03,138.06,21311.0,123.0077,123.0523,122.8742,122.9009,21311.0
2018-05-07 14:45:00,138.04,138.07,137.97,137.97,10405.0,122.8831,122.9098,122.8208,122.8208,10405.0
2018-05-07 14:50:00,137.96,137.98,137.75,137.83,18557.0,122.8119,122.8297,122.625,122.6962,18557.0
2018-05-07 14:55:00,137.85,137.88,137.77,137.81,13716.0,122.714,122.7407,122.6428,122.6784,13716.0
2018-05-07 15:00:00,137.8,137.86,137.77,137.86,11087.0,122.6695,122.7229,122.6428,122.7229,11087.0
2018-05-07 15:05:00,137.86,137.92,137.83,137.85,14394.0,122.7229,122.7763,122.6962,122.714,14394.0
2018-05-07 15:10:00,137.86,137.9,137.48,137.49,24744.0,122.7229,122.7585,122.3846,122.3935,24744.0
2018-05-07 15:15:00,137.56,137.63,137.43,137.56,14815.0,122.4558,122.5181,122.3401,122.4558,14815.0
2018-05-07 15:20:00,137.52,137.53,137.37,137.47,13014.0,122.4202,122.4291,122.2867,122.3757,13014.0
2018-05-07 15:25:00,137.44,137.6,137.41,137.59,14338.0,122.349,122.4914,122.3223,122.4825,14338.0
2018-05-07 15:30:00,137.57,137.7,137.53,137.69,8775.0,122.4647,122.5805,122.4291,122.5716,8775.0
2018-05-07 15:35:00,137.67,137.75,137.64,137.7,10082.0,122.5537,122.625,122.527,122.5805,10082.0
2018-05-07 15:40:00,137.69,137.74,137.65,137.69,13356.0,122.5716,122.6161,122.5359,122.5716,13356.0
2018-05-07 15:45:00,137.62,137.77,137.59,137.76,12196.0,122.5092,122.6428,122.4825,122.6339,12196.0
2018-05-07 15:50:00,137.75,137.76,137.58,137.69,22037.0,122.625,122.6339,122.4736,122.5716,22037.0
2018-05-07 15:55:00,137.7,137.75,137.68,137.74,29446.0,122.5805,122.625,122.5626,122.6161,29446.0
2018-05-08 09:30:00,137.59,137.67,137.43,137.67,46974.0,122.4825,122.5537,122.3401,122.5537,46974.0
2018-05-08 09:35:00,137.67,137.68,137.43,137.49,15240.0,122.5537,122.5626,122.3401,122.3935,15240.0
2018-05-08 09:40:00,137.48,137.57,137.44,137.45,11217.0,122.3846,122.4647,122.349,122.3579,11217.0
2018-05-08 09:45:00,137.42,137.52,137.37,137.44,26699.0,122.3312,122.4202,122.2867,122.349,26699.0
2018-05-08 09:50:00,137.37,137.45,137.28,137.33,9561.0,122.2867,122.3579,122.2066,122.2511,9561.0
2018-05-08 09:55:00,137.37,137.43,137.32,137.43,8016.0,122.2867,122.3401,122.2422,122.3401,8016.0
2018-05-08 10:00:00,137.48,137.54,137.43,137.52,16224.0,122.3846,122.438,122.3401,122.4202,16224.0
2018-05-08 10:05:00,137.53,137.64,137.47,137.59,7451.0,122.4291,122.527,122.3757,122.4825,7451.0
2018-05-08 10:10:00,137.58,137.64,137.5,137.5,19605.0,122.4736,122.527,122.4024,122.4024,19605.0
2018-05-08 10:15:00,137.51,137.6,137.43,137.59,8301.0,122.4113,122.4914,122.3401,122.4825,8301.0
2018-05-08 10:20:00,137.53,137.57,137.4,137.47,8331.0,122.4291,122.4647,122.3134,122.3757,8331.0
2018-05-08 10:25:00,137.47,137.53,137.44,137.48,4786.0,122.3757,122.4291,122.349,122.3846,4786.0
2018-05-08 10:30:00,137.48,137.69,137.47,137.69,5932.0,122.3846,122.5716,122.3757,122.5716,5932.0
2018-05-08 10:35:00,137.7,137.8,137.69,137.75,17529.0,122.5805,122.6695,122.5716,122.625,17529.0
2018-05-08 10:40:00,137.75,137.79,137.72,137.75,3846.0,122.625,122.6606,122.5983,122.625,3846.0
2018-05-08 10:45:00,137.74,137.78,137.69,137.75,7005.0,122.6161,122.6517,122.5716,122.625,7005.0
2018-05-08 10:50:00,137.75,137.82,137.69,137.82,9349.0,122.625,122.6873,122.5716,122.6873,9349.0
2018-05-08 10:55:00,137.78,137.82,137.62,137.62,6801.0,122.6517,122.6873,122.5092,122.5092,6801.0
2018-05-08 11:00:00,137.58,137.64,137.56,137.62,14306.0,122.4736,122.527,122.4558,122.5092,14306.0
2018-05-08 11:05:00,137.61,137.62,137.41,137.41,21411.0,122.5003,122.5092,122.3223,122.3223,21411.0
2018-05-08 11:10:00,137.44,137.8,137.44,137.77,35825.0,122.349,122.6695,122.349,122.6428,35825.0
2018-05-08 11:15:00,137.8,138.01,137.78,137.86,21479.0,122.6695,122.8564,122.6517,122.7229,21479.0
2018-05-08 11:20:00,137.8,137.96,137.68,137.7,47280.0,122.6695,122.8119,122.5626,122.5805,47280.0
2018-05-08 11:25:00,137.69,137.85,137.69,137.79,7957.0,122.5716,122.714,122.5716,122.6606,7957.0
2018-05-08 11:30:00,137.77,137.77,137.66,137.66,7911.0,122.6428,122.6428,122.5448,122.5448,7911.0
2018-05-08 11:35:00,137.68,137.74,137.51,137.53,7000.0,122.5626,122.6161,122.4113,122.4291,7000.0
2018-05-08 11:40:00,137.58,137.66,137.53,137.65,8766.0,122.4736,122.5448,122.4291,122.5359,8766.0
2018-05-08 11:45:00,137.66,137.77,137.61,137.73,7270.0,122.5448,122.6428,122.5003,122.6072,7270.0
2018-05-08 11:50:00,137.65,137.78,137.62,137.72,2499.0,122.5359,122.6517,122.5092,122.5983,2499.0
2018-05-08 11:55:00,137.72,137.74,137.58,137.58,8868.0,122.5983,122.6161,122.4736,122.4736,8868.0
2018-05-08 12:00:00,137.59,137.64,137.49,137.49,4703.0,122.4825,122.527,122.3935,122.3935,4703.0
2018-05-08 12:05:00,137.56,137.56,137.44,137.56,10152.0,122.4558,122.4558,122.349,122.4558,10152.0
2018-05-08 12:10:00,137.54,137.57,137.52,137.56,3803.0,122.438,122.4647,122.4202,122.4558,3803.0
2018-05-08 12:15:00,137.55,137.56,137.42,137.47,16816.0,122.4469,122.4558,122.3312,122.3757,16816.0
2018-05-08 12:20:00,137.47,137.49,137.4,137.49,4589.0,122.3757,122.3935,122.3134,122.3935,4589.0
2018-05-08 12:25:00,137.47,137.52,137.44,137.45,4830.0,122.3757,122.4202,122.349,122.3579,4830.0
2018-05-08 12:30:00,137.46,137.49,137.43,137.47,7987.0,122.3668,122.3935,122.3401,122.3757,7987.0
2018-05-08 12:35:00,137.42,137.52,137.38,137.49,10215.0,122.3312,122.4202,122.2956,122.3935,10215.0
2018-05-08 12:40:00,137.5,137.53,137.48,137.53,31410.0,122.4024,122.4291,122.3846,122.4291,31410.0
2018-05-08 12:45:00,137.51,137.54,137.44,137.44,9720.0,122.4113,122.438,122.349,122.349,9720.0
2018-05-08 12:50:00,137.47,137.47,137.34,137.34,3692.0,122.3757,122.3757,122.26,122.26,3692.0
2018-05-08 12:55:00,137.33,137.34,137.18,137.31,15287.0,122.2511,122.26,122.1176,122.2333,15287.0
2018-05-08 13:00:00,137.31,137.49,137.3,137.42,7982.0,122.2333,122.3935,122.2244,122.3312,7982.0
2018-05-08 13:05:00,137.42,137.48,137.38,137.41,8979.0,122.3312,122.3846,122.2956,122.3223,8979.0
2018-05-08 13:10:00,137.39,137.45,137.35,137.4,6672.0,122.3045,122.3579,122.2689,122.3134,6672.0
2018-05-08 13:15:00,137.38,137.42,137.35,137.4,4518.0,122.2956,122.3312,122.2689,122.3134,4518.0
2018-05-08 13:20:00,137.45,137.47,137.38,137.4,4888.0,122.3579,122.3757,122.2956,122.3134,4888.0
2018-05-08 13:25:00,137.41,137.6,137.41,137.54,9997.0,122.3223,122.4914,122.3223,122.438,9997.0
2018-05-08 13:30:00,137.57,137.59,137.53,137.54,4063.0,122.4647,122.4825,122.4291,122.438,4063.0
2018-05-08 13:35:00,137.55,137.57,137.49,137.49,7574.0,122.4469,122.4647,122.3935,122.3935,7574.0
2018-05-08 13:40:00,137.49,137.54,137.48,137.5,2546.0,122.3935,122.438,122.3846,122.4024,2546.0
2018-05-08 13:45:00,137.54,137.62,137.51,137.55,6744.0,122.438,122.5092,122.4113,122.4469,6744.0
2018-05-08 13:50:00,137.54,137.59,137.52,137.53,6139.0,122.438,122.4825,122.4202,122.4291,6139.0
2018-05-08 13:55:00,137.49,137.5,137.33,137.35,9449.0,122.3935,122.4024,122.2511,122.2689,9449.0
2018-05-08 14:00:00,137.39,137.53,137.39,137.45,12335.0,122.3045,122.4291,122.3045,122.3579,12335.0
2018-05-08 14:05:00,137.47,137.47,137.39,137.4,6700.0,122.3757,122.3757,122.3045,122.3134,6700.0
2018-05-08 14:10:00,137.41,137.45,137.25,137.32,13225.0,122.3223,122.3579,122.1799,122.2422,13225.0
2018-05-08 14:15:00,137.37,137.47,137.34,137.45,19478.0,122.2867,122.3757,122.26,122.3579,19478.0
2018-05-08 14:20:00,137.44,137.68,137.38,137.67,24377.0,122.349,122.5626,122.2956,122.5537,24377.0
2018-05-08 14:25:00,137.68,137.8,137.43,137.49,23684.0,122.5626,122.6695,122.3401,122.3935,23684.0
2018-05-08 14:30:00,137.49,137.53,137.33,137.5,18544.0,122.3935,122.4291,122.2511,122.4024,18544.0
2018-05-08 14:35:00,137.48,137.52,137.27,137.27,9925.0,122.3846,122.4202,122.1977,122.1977,9925.0
2018-05-08 14:40:00,137.21,137.21,136.98,137.13,28821.0,122.1443,122.1443,121.9395,122.073,28821.0
2018-05-08 14:45:00,137.15,137.25,137.13,137.25,20877.0,122.0908,122.1799,122.073,122.1799,20877.0
2018-05-08 14:50:00,137.23,137.44,137.2,137.4,32450.0,122.1621,122.349,122.1354,122.3134,32450.0
2018-05-08 14:55:00,137.38,137.43,137.28,137.28,11337.0,122.2956,122.3401,122.2066,122.2066,11337.0
2018-05-08 15:00:00,137.27,137.47,137.15,137.47,15842.0,122.1977,122.3757,122.0908,122.3757,15842.0
2018-05-08 15:05:00,137.5,137.54,137.47,137.51,17977.0,122.4024,122.438,122.3757,122.4113,17977.0
2018-05-08 15:10:00,137.5,137.67,137.48,137.66,14293.0,122.4024,122.5537,122.3846,122.5448,14293.0
2018-05-08 15:15:00,137.65,137.66,137.52,137.59,35740.0,122.5359,122.5448,122.4202,122.4825,35740.0
2018-05-08 15:20:00,137.65,137.71,137.61,137.62,12779.0,122.5359,122.5894,122.5003,122.5092,12779.0
2018-05-08 15:25:00,137.61,137.68,137.56,137.64,8695.0,122.5003,122.5626,122.4558,122.527,8695.0
2018-05-08 15:30:00,137.66,137.76,137.61,137.69,13759.0,122.5448,122.6339,122.5003,122.5716,13759.0
2018-05-08 15:35:00,137.7,137.78,137.69,137.72,10088.0,122.5805,122.6517,122.5716,122.5983,10088.0
2018-05-08 15:40:00,137.73,137.8,137.67,137.68,15283.0,122.6072,122.6695,122.5537,122.5626,15283.0
2018-05-08 15:45:00,137.64,137.66,137.59,137.6,34572.0,122.527,122.5448,122.4825,122.4914,34572.0
2018-05-08 15:50:00,137.6,137.78,137.6,137.67,18473.0,122.4914,122.6517,122.4914,122.5537,18473.0
2018-05-08 15:55:00,137.69,137.78,137.65,137.77,87008.0,122.5716,122.6517,122.5359,122.6428,87008.0
2018-05-09 09:30:00,138.2,138.3,138.07,138.3,44160.0,123.0256,123.1146,122.9098,123.1146,44160.0
2018-05-09 09:35:00,138.31,138.4,138.08,138.1,14695.0,123.1235,123.2036,122.9187,122.9365,14695.0
2018-05-09 09:40:00,138.12,138.29,138.11,138.22,36791.0,122.9543,123.1057,122.9454,123.0434,36791.0
2018-05-09 09:45:00,138.24,138.34,138.24,138.34,8284.0,123.0612,123.1502,123.0612,123.1502,8284.0
2018-05-09 09:50:00,138.29,138.35,138.18,138.28,103718.0,123.1057,123.1591,123.0077,123.0968,103718.0
2018-05-09 09:55:00,138.27,138.31,138.2,138.21,5083.0,123.0879,123.1235,123.0256,123.0345,5083.0
2018-05-09 10:00:00,138.11,138.26,138.08,138.21,17840.0,122.9454,123.079,122.9187,123.0345,17840.0
2018-05-09 10:05:00,138.23,138.3,138.17,138.27,6445.0,123.0523,123.1146,122.9988,123.0879,6445.0
2018-05-09 10:10:00,138.27,138.36,138.22,138.36,17437.0,123.0879,123.168,123.0434,123.168,17437.0
2018-05-09 10:15:00,138.34,138.38,138.3,138.34,4500.0,123.1502,123.1858,123.1146,123.1502,4500.0
2018-05-09 10:20:00,138.34,138.4,138.28,138.29,14986.0,123.1502,123.2036,123.0968,123.1057,14986.0
2018-05-09 10:25:00,138.28,138.34,138.18,138.18,9364.0,123.0968,123.1502,123.0077,123.0077,9364.0
2018-05-09 10:30:00,138.27,138.3,138.1,138.16,26099.0,123.0879,123.1146,122.9365,122.9899,26099.0
2018-05-09 10:35:00,138.21,138.26,138.16,138.21,5909.0,123.0345,123.079,122.9899,123.0345,5909.0
2018-05-09 10:40:00,138.21,138.29,138.19,138.27,12962.0,123.0345,123.1057,123.0167,123.0879,12962.0
2018-05-09 10:45:00,138.24,138.27,138.15,138.2,22809.0,123.0612,123.0879,122.981,123.0256,22809.0
2018-05-09 10:50:00,138.24,138.24,137.98,137.98,21466.0,123.0612,123.0612,122.8297,122.8297,21466.0
2018-05-09 10:55:00,137.97,138.03,137.92,137.95,15923.0,122.8208,122.8742,122.7763,122.803,15923.0
2018-05-09 11:00:00,137.96,138.01,137.9,137.93,16401.0,122.8119,122.8564,122.7585,122.7852,16401.0
2018-05-09 11:05:00,137.96,138.04,137.9,138.04,5342.0,122.8119,122.8831,122.7585,122.8831,5342.0
2018-05-09 11:10:00,138.0,138.06,137.97,137.99,26163.0,122.8475,122.9009,122.8208,122.8386,26163.0
2018-05-09 11:15:00,137.99,138.1,137.95,138.09,6051.0,122.8386,122.9365,122.803,122.9276,6051.0
2018-05-09 11:20:00,138.1,138.15,138.08,138.12,13938.0,122.9365,122.981,122.9187,122.9543,13938.0
2018-05-09 11:25:00,138.13,138.17,138.08,138.15,14305.0,122.9632,122.9988,122.9187,122.981,14305.0
2018-05-09 11:30:00,138.15,138.2,138.13,138.18,7823.0,122.981,123.0256,122.9632,123.0077,7823.0
2018-05-09 11:35:00,138.18,138.19,138.13,138.17,10203.0,123.0077,123.0167,122.9632,122.9988,10203.0
2018-05-09 11:40:00,138.18,138.24,138.15,138.2,16948.0,123.0077,123.0612,122.981,123.0256,16948.0
2018-05-09 11:45:00,138.2,138.23,138.1,138.17,12257.0,123.0256,123.0523,122.9365,122.9988,12257.0
2018-05-09 11:50:00,138.13,138.16,138.12,138.14,7009.0,122.9632,122.9899,122.9543,122.9721,7009.0
2018-05-09 11:55:00,138.15,138.23,138.15,138.22,6967.0,122.981,123.0523,122.981,123.0434,6967.0
2018-05-09 12:00:00,138.24,138.32,138.22,138.27,9627.0,123.0612,123.1324,123.0434,123.0879,9627.0
2018-05-09 12:05:00,138.27,138.29,138.24,138.26,4676.0,123.0879,123.1057,123.0612,123.079,4676.0
2018-05-09 12:10:00,138.26,138.29,138.22,138.29,14927.0,123.079,123.1057,123.0434,123.1057,14927.0
2018-05-09 12:15:00,138.3,138.32,138.29,138.32,5278.0,123.1146,123.1324,123.1057,123.1324,5278.0
2018-05-09 12:20:00,138.33,138.5,138.32,138.46,25715.0,123.1413,123.2926,123.1324,123.257,25715.0
2018-05-09 12:25:00,138.47,138.62,138.47,138.59,16829.0,123.2659,123.3994,123.2659,123.3727,16829.0
2018-05-09 12:30:00,138.59,138.67,138.58,138.65,21649.0,123.3727,123.4439,123.3638,123.4261,21649.0
2018-05-09 12:35:00,138.64,138.66,138.58,138.58,7694.0,123.4172,123.435,123.3638,123.3638,7694.0
2018-05-09 12:40:00,138.59,138.71,138.56,138.69,7023.0,123.3727,123.4796,123.346,123.4618,7023.0
2018-05-09 12:45:00,138.71,138.91,138.71,138.9,36554.0,123.4796,123.6576,123.4796,123.6487,36554.0
2018-05-09 12:50:00,138.89,138.89,138.84,138.85,5895.0,123.6398,123.6398,123.5953,123.6042,5895.0
2018-05-09 12:55:00,138.88,138.92,138.81,138.86,9089.0,123.6309,123.6665,123.5686,123.6131,9089.0
2018-05-09 13:00:00,138.87,139.0,138.87,138.95,18015.0,123.622,123.7377,123.622,123.6932,18015.0
2018-05-09 13:05:00,138.94,138.98,138.92,138.97,3477.0,123.6843,123.7199,123.6665,123.711,3477.0
2018-05-09 13:10:00,138.97,138.97,138.87,138.92,6537.0,123.711,123.711,123.622,123.6665,6537.0
2018-05-09 13:15:00,138.9,138.93,138.84,138.88,71120.0,123.6487,123.6754,123.5953,123.6309,71120.0
2018-05-09 13:20:00,138.91,138.99,138.89,138.97,21211.0,123.6576,123.7288,123.6398,123.711,21211.0
2018-05-09 13:25:00,138.94,139.09,138.93,139.09,37321.0,123.6843,123.8178,123.6754,123.8178,37321.0
2018-05-09 13:30:00,139.08,139.1,139.07,139.08,9454.0,123.8089,123.8267,123.8,123.8089,9454.0
2018-05-09 13:35:00,139.1,139.12,139.09,139.11,4037.0,123.8267,123.8445,123.8178,123.8356,4037.0
2018-05-09 13:40:00,139.11,139.13,139.09,139.11,4970.0,123.8356,123.8534,123.8178,123.8356,4970.0
2018-05-09 13:45:00,139.1,139.18,139.09,139.17,10205.0,123.8267,123.8979,123.8178,123.889,10205.0
2018-05-09 13:50:00,139.17,139.21,139.16,139.18,31772.0,123.889,123.9247,123.8801,123.8979,31772.0
2018-05-09 13:55:00,139.19,139.19,139.11,139.18,8220.0,123.9069,123.9069,123.8356,123.8979,8220.0
2018-05-09 14:00:00,139.18,139.18,139.09,139.12,8617.0,123.8979,123.8979,123.8178,123.8445,8617.0
2018-05-09 14:05:00,139.11,139.18,139.1,139.18,4114.0,123.8356,123.8979,123.8267,123.8979,4114.0
2018-05-09 14:10:00,139.19,139.27,139.19,139.22,23134.0,123.9069,123.9781,123.9069,123.9336,23134.0
2018-05-09 14:15:00,139.24,139.26,139.13,139.13,13583.0,123.9514,123.9692,123.8534,123.8534,13583.0
2018-05-09 14:20:00,139.11,139.12,138.99,139.04,8776.0,123.8356,123.8445,123.7288,123.7733,8776.0
2018-05-09 14:25:00,139.03,139.07,138.95,139.07,37388.0,123.7644,123.8,123.6932,123.8,37388.0
2018-05-09 14:30:00,139.05,139.15,139.05,139.12,4755.0,123.7822,123.8712,123.7822,123.8445,4755.0
2018-05-09 14:35:00,139.19,139.19,139.06,139.07,11226.0,123.9069,123.9069,123.7911,123.8,11226.0
2018-05-09 14:40:00,139.09,139.18,139.09,139.13,14474.0,123.8178,123.8979,123.8178,123.8534,14474.0
2018-05-09 14:45:00,139.14,139.21,139.11,139.15,38845.0,123.8623,123.9247,123.8356,123.8712,38845.0
2018-05-09 14:50:00,139.2,139.25,139.07,139.09,23033.0,123.9158,123.9603,123.8,123.8178,23033.0
2018-05-09 14:55:00,139.07,139.16,139.07,139.16,16340.0,123.8,123.8801,123.8,123.8801,16340.0
2018-05-09 15:00:00,139.14,139.14,139.07,139.07,9659.0,123.8623,123.8623,123.8,123.8,9659.0
2018-05-09 15:05:00,139.08,139.21,139.08,139.19,34090.0,123.8089,123.9247,123.8089,123.9069,34090.0
2018-05-09 15:10:00,139.16,139.16,139.06,139.06,14980.0,123.8801,123.8801,123.7911,123.7911,14980.0
2018-05-09 15:15:00,139.08,139.11,138.96,139.01,13947.0,123.8089,123.8356,123.7021,123.7466,13947.0
2018-05-09 15:20:00,139.02,139.07,139.0,139.06,9560.0,123.7555,123.8,123.7377,123.7911,9560.0
2018-05-09 15:25:00,139.04,139.07,138.96,138.98,7224.0,123.7733,123.8,123.7021,123.7199,7224.0
2018-05-09 15:30:00,139.02,139.07,138.93,138.93,13216.0,123.7555,123.8,123.6754,123.6754,13216.0
2018-05-09 15:35:00,138.96,139.0,138.91,138.93,4281.0,123.7021,123.7377,123.6576,123.6754,4281.0
2018-05-09 15:40:00,138.87,138.93,138.86,138.87,22349.0,123.622,123.6754,123.6131,123.622,22349.0
2018-05-09 15:45:00,138.89,138.98,138.89,138.95,15414.0,123.6398,123.7199,123.6398,123.6932,15414.0
2018-05-09 15:50:00,138.98,139.04,138.96,138.99,14526.0,123.7199,123.7733,123.7021,123.7288,14526.0
2018-05-09 15:55:00,139.0,139.05,138.96,139.05,24550.0,123.7377,123.7822,123.7021,123.7822,24550.0
2018-05-10 09:30:00,139.51,139.79,139.44,139.44,47115.0,124.1917,124.441,124.1294,124.1294,47115.0
2018-05-10 09:35:00,139.52,139.64,139.5,139.6,27075.0,124.2006,124.3074,124.1828,124.2718,27075.0
2018-05-10 09:40:00,139.63,139.7,139.61,139.62,17616.0,124.2985,124.3609,124.2807,124.2896,17616.0
2018-05-10 09:45:00,139.65,139.66,139.59,139.6,9991.0,124.3163,124.3252,124.2629,124.2718,9991.0
2018-05-10 09:50:00,139.63,139.73,139.61,139.68,19234.0,124.2985,124.3876,124.2807,124.343,19234.0
2018-05-10 09:55:00,139.69,139.75,139.64,139.64,27798.0,124.352,124.4054,124.3074,124.3074,27798.0
2018-05-10 10:00:00,139.68,139.73,139.56,139.62,102606.0,124.343,124.3876,124.2362,124.2896,102606.0
2018-05-10 10:05:00,139.62,139.7,139.59,139.64,31131.0,124.2896,124.3609,124.2629,124.3074,31131.0
2018-05-10 10:10:00,139.65,139.69,139.56,139.62,20957.0,124.3163,124.352,124.2362,124.2896,20957.0
2018-05-10 10:15:00,139.62,139.62,139.49,139.53,35733.0,124.2896,124.2896,124.1739,124.2095,35733.0
2018-05-10 10:20:00,139.52,139.58,139.51,139.56,15475.0,124.2006,124.254,124.1917,124.2362,15475.0
2018-05-10 10:25:00,139.57,139.77,139.57,139.76,10215.0,124.2451,124.4232,124.2451,124.4143,10215.0
2018-05-10 10:30:00,139.77,139.79,139.72,139.78,6829.0,124.4232,124.441,124.3787,124.4321,6829.0
2018-05-10 10:35:00,139.79,139.87,139.76,139.81,16120.0,124.441,124.5122,124.4143,124.4588,16120.0
2018-05-10 10:40:00,139.81,139.86,139.78,139.8,12040.0,124.4588,124.5033,124.4321,124.4499,12040.0
2018-05-10 10:45:00,139.81,139.87,139.8,139.85,6485.0,124.4588,124.5122,124.4499,124.4944,6485.0
2018-05-10 10:50:00,139.87,139.87,139.78,139.8,13403.0,124.5122,124.5122,124.4321,124.4499,13403.0
2018-05-10 10:55:00,139.83,139.9,139.81,139.82,4987.0,124.4766,124.5389,124.4588,124.4677,4987.0
2018-05-10 11:00:00,139.82,139.93,139.8,139.87,18021.0,124.4677,124.5656,124.4499,124.5122,18021.0
2018-05-10 11:05:00,139.9,139.91,139.85,139.87,17574.0,124.5389,124.5478,124.4944,124.5122,17574.0
2018-05-10 11:10:00,139.86,139.95,139.86,139.95,11730.0,124.5033,124.5834,124.5033,124.5834,11730.0
2018-05-10 11:15:00,139.96,140.03,139.93,139.99,41643.0,124.5923,124.6546,124.5656,124.619,41643.0
2018-05-10 11:20:00,140.0,140.05,140.0,140.05,13716.0,124.6279,124.6724,124.6279,124.6724,13716.0
2018-05-10 11:25:00,140.05,140.09,140.03,140.07,14656.0,124.6724,124.708,124.6546,124.6902,14656.0
2018-05-10 11:30:00,140.05,140.06,140.01,140.03,7945.0,124.6724,124.6813,124.6368,124.6546,7945.0
2018-05-10 11:35:00,140.03,140.09,140.02,140.07,12375.0,124.6546,124.708,124.6457,124.6902,12375.0
2018-05-10 11:40:00,140.09,140.13,140.07,140.13,20976.0,124.708,124.7436,124.6902,124.7436,20976.0
2018-05-10 11:45:00,140.14,140.19,140.12,140.19,20506.0,124.7525,124.7971,124.7347,124.7971,20506.0
2018-05-10 11:50:00,140.19,140.19,140.11,140.12,5495.0,124.7971,124.7971,124.7258,124.7347,5495.0
2018-05-10 11:55:00,140.12,140.23,140.11,140.19,11496.0,124.7347,124.8327,124.7258,124.7971,11496.0
2018-05-10 12:00:00,140.2,140.21,140.17,140.2,11526.0,124.806,124.8149,124.7792,124.806,11526.0
2018-05-10 12:05:00,140.19,140.31,140.19,140.31,32568.0,124.7971,124.9039,124.7971,124.9039,32568.0
2018-05-10 12:10:00,140.3,140.36,140.29,140.34,13154.0,124.895,124.9484,124.8861,124.9306,13154.0
2018-05-10 12:15:00,140.34,140.35,140.3,140.31,7422.0,124.9306,124.9395,124.895,124.9039,7422.0
2018-05-10 12:20:00,140.3,140.32,140.28,140.31,5765.0,124.895,124.9128,124.8772,124.9039,5765.0
2018-05-10 12:25:00,140.3,140.43,140.29,140.42,6526.0,124.895,125.0107,124.8861,125.0018,6526.0
2018-05-10 12:30:00,140.38,140.44,140.32,140.4,17883.0,124.9662,125.0196,124.9128,124.984,17883.0
2018-05-10 12:35:00,140.41,140.48,140.4,140.45,24482.0,124.9929,125.0552,124.984,125.0285,24482.0
2018-05-10 12:40:00,140.44,140.47,140.39,140.41,18152.0,125.0196,125.0463,124.9751,124.9929,18152.0
2018-05-10 12:45:00,140.42,140.43,140.38,140.39,7521.0,125.0018,125.0107,124.9662,124.9751,7521.0
2018-05-10 12:50:00,140.41,140.41,140.34,140.36,4937.0,124.9929,124.9929,124.9306,124.9484,4937.0
2018-05-10 12:55:00,140.39,140.41,140.38,140.38,3748.0,124.9751,124.9929,124.9662,124.9662,3748.0
2018-05-10 13:00:00,140.39,140.49,140.39,140.45,16471.0,124.9751,125.0641,124.9751,125.0285,16471.0
2018-05-10 13:05:00,140.46,140.49,140.44,140.48,12352.0,125.0374,125.0641,125.0196,125.0552,12352.0
2018-05-10 13:10:00,140.5,140.54,140.4,140.41,15615.0,125.073,125.1086,124.984,124.9929,15615.0
2018-05-10 13:15:00,140.42,140.47,140.42,140.44,19995.0,125.0018,125.0463,125.0018,125.0196,19995.0
2018-05-10 13:20:00,140.45,140.49,140.43,140.46,6725.0,125.0285,125.0641,125.0107,125.0374,6725.0
2018-05-10 13:25:00,140.46,140.46,140.3,140.31,11164.0,125.0374,125.0374,124.895,124.9039,11164.0
2018-05-10 13:30:00,140.3,140.35,140.24,140.32,24415.0,124.895,124.9395,124.8416,124.9128,24415.0
2018-05-10 13:35:00,140.33,140.33,140.22,140.23,25651.0,124.9217,124.9217,124.8238,124.8327,25651.0
2018-05-10 13:40:00,140.24,140.27,140.15,140.2,14307.0,124.8416,124.8683,124.7614,124.806,14307.0
2018-05-10 13:45:00,140.18,140.19,140.11,140.13,18964.0,124.7881,124.7971,124.7258,124.7436,18964.0
2018-05-10 13:50:00,140.11,140.19,140.11,140.14,3314.0,124.7258,124.7971,124.7258,124.7525,3314.0
2018-05-10 13:55:00,140.12,140.18,140.08,140.16,7116.0,124.7347,124.7881,124.6991,124.7703,7116.0
2018-05-10 14:00:00,140.18,140.19,140.05,140.13,14355.0,124.7881,124.7971,124.6724,124.7436,14355.0
2018-05-10 14:05:00,140.12,140.26,140.12,140.26,7846.0,124.7347,124.8594,124.7347,124.8594,7846.0
2018-05-10 14:10:00,140.25,140.32,140.25,140.3,23411.0,124.8505,124.9128,124.8505,124.895,23411.0
2018-05-10 14:15:00,140.28,140.3,140.24,140.24,18806.0,124.8772,124.895,124.8416,124.8416,18806.0
2018-05-10 14:20:00,140.27,140.28,140.18,140.21,9967.0,124.8683,124.8772,124.7881,124.8149,9967.0
2018-05-10 14:25:00,140.21,140.29,140.18,140.27,16665.0,124.8149,124.8861,124.7881,124.8683,16665.0
2018-05-10 14:30:00,140.28,140.32,140.19,140.2,25966.0,124.8772,124.9128,124.7971,124.806,25966.0
2018-05-10 14:35:00,140.2,140.2,139.97,140.01,31902.0,124.806,124.806,124.6012,124.6368,31902.0
2018-05-10 14:40:00,140.0,140.09,139.93,140.09,10584.0,124.6279,124.708,124.5656,124.708,10584.0
2018-05-10 14:45:00,140.1,140.26,140.09,140.26,12222.0,124.7169,124.8594,124.708,124.8594,12222.0
2018-05-10 14:50:00,140.24,140.33,140.21,140.25,19408.0,124.8416,124.9217,124.8149,124.8505,19408.0
2018-05-10 14:55:00,140.24,140.3,140.21,140.3,14857.0,124.8416,124.895,124.8149,124.895,14857.0
2018-05-10 15:00:00,140.29,140.36,140.14,140.15,28862.0,124.8861,124.9484,124.7525,124.7614,28862.0
2018-05-10 15:05:00,140.15,140.22,140.12,140.17,10673.0,124.7614,124.8238,124.7347,124.7792,10673.0
2018-05-10 15:10:00,140.17,140.24,140.09,140.21,18039.0,124.7792,124.8416,124.708,124.8149,18039.0
2018-05-10 15:15:00,140.21,140.26,140.13,140.18,50917.0,124.8149,124.8594,124.7436,124.7881,50917.0
2018-05-10 15:20:00,140.19,140.23,140.12,140.15,21974.0,124.7971,124.8327,124.7347,124.7614,21974.0
2018-05-10 15:25:00,140.15,140.2,140.13,140.2,13638.0,124.7614,124.806,124.7436,124.806,13638.0
2018-05-10 15:30:00,140.21,140.21,140.1,140.16,13801.0,124.8149,124.8149,124.7169,124.7703,13801.0
2018-05-10 15:35:00,140.17,140.21,140.13,140.16,9607.0,124.7792,124.8149,124.7436,124.7703,9607.0
2018-05-10 15:40:00,140.16,140.24,140.14,140.2,21429.0,124.7703,124.8416,124.7525,124.806,21429.0
2018-05-10 15:45:00,140.2,140.28,140.19,140.27,37088.0,124.806,124.8772,124.7971,124.8683,37088.0
2018-05-10 15:50:00,140.26,140.38,140.23,140.23,216275.0,124.8594,124.9662,124.8327,124.8327,216275.0
2018-05-10 15:55:00,140.22,140.32,140.19,140.29,33216.0,124.8238,124.9128,124.7971,124.8861,33216.0
2018-05-11 09:30:00,140.41,140.41,140.22,140.37,47597.0,124.9929,124.9929,124.8238,124.9573,47597.0
2018-05-11 09:35:00,140.44,140.58,140.41,140.47,20154.0,125.0196,125.1442,124.9929,125.0463,20154.0
2018-05-11 09:40:00,140.48,140.51,140.42,140.5,8156.0,125.0552,125.0819,125.0018,125.073,8156.0
2018-05-11 09:45:00,140.47,140.63,140.45,140.45,6403.0,125.0463,125.1887,125.0285,125.0285,6403.0
2018-05-11 09:50:00,140.44,140.54,140.39,140.53,31294.0,125.0196,125.1086,124.9751,125.0997,31294.0
2018-05-11 09:55:00,140.53,140.67,140.52,140.67,13391.0,125.0997,125.2243,125.0908,125.2243,13391.0
2018-05-11 10:00:00,140.65,140.71,140.61,140.64,28560.0,125.2065,125.26,125.1709,125.1976,28560.0
2018-05-11 10:05:00,140.65,140.71,140.59,140.7,20761.0,125.2065,125.26,125.1531,125.2511,20761.0
2018-05-11 10:10:00,140.73,140.8,140.61,140.66,19977.0,125.2778,125.3401,125.1709,125.2154,19977.0
2018-05-11 10:15:00,140.65,140.7,140.63,140.65,8056.0,125.2065,125.2511,125.1887,125.2065,8056.0
2018-05-11 10:20:00,140.68,140.76,140.67,140.69,17746.0,125.2332,125.3045,125.2243,125.2422,17746.0
2018-05-11 10:25:00,140.72,140.72,140.66,140.66,12715.0,125.2689,125.2689,125.2154,125.2154,12715.0
2018-05-11 10:30:00,140.66,140.68,140.55,140.67,14233.0,125.2154,125.2332,125.1175,125.2243,14233.0
2018-05-11 10:35:00,140.66,140.72,140.64,140.65,9979.0,125.2154,125.2689,125.1976,125.2065,9979.0
2018-05-11 10:40:00,140.66,140.75,140.65,140.75,30785.0,125.2154,125.2956,125.2065,125.2956,30785.0
2018-05-11 10:45:00,140.75,140.8,140.7,140.72,8271.0,125.2956,125.3401,125.2511,125.2689,8271.0
2018-05-11 10:50:00,140.73,140.8,140.7,140.8,13943.0,125.2778,125.3401,125.2511,125.3401,13943.0
2018-05-11 10:55:00,140.79,140.87,140.77,140.87,18518.0,125.3312,125.4024,125.3134,125.4024,18518.0
2018-05-11 11:00:00,140.87,140.87,140.81,140.85,12108.0,125.4024,125.4024,125.349,125.3846,12108.0
2018-05-11 11:05:00,140.85,140.86,140.66,140.67,13351.0,125.3846,125.3935,125.2154,125.2243,13351.0
2018-05-11 11:10:00,140.67,140.71,140.64,140.7,8572.0,125.2243,125.26,125.1976,125.2511,8572.0
2018-05-11 11:15:00,140.72,140.73,140.61,140.63,11770.0,125.2689,125.2778,125.1709,125.1887,11770.0
2018-05-11 11:20:00,140.6,140.67,140.58,140.66,20959.0,125.162,125.2243,125.1442,125.2154,20959.0
2018-05-11 11:25:00,140.65,140.68,140.58,140.59,11337.0,125.2065,125.2332,125.1442,125.1531,11337.0
2018-05-11 11:30:00,140.61,140.63,140.5,140.5,11803.0,125.1709,125.1887,125.073,125.073,11803.0
2018-05-11 11:35:00,140.53,140.58,140.5,140.52,19659.0,125.0997,125.1442,125.073,125.0908,19659.0
2018-05-11 11:40:00,140.52,140.58,140.51,140.56,22287.0,125.0908,125.1442,125.0819,125.1264,22287.0
2018-05-11 11:45:00,140.56,140.56,140.46,140.47,7901.0,125.1264,125.1264,125.0374,125.0463,7901.0
2018-05-11 11:50:00,140.51,140.56,140.49,140.54,11173.0,125.0819,125.1264,125.0641,125.1086,11173.0
2018-05-11 11:55:00,140.54,140.56,140.51,140.56,7189.0,125.1086,125.1264,125.0819,125.1264,7189.0
2018-05-11 12:00:00,140.56,140.61,140.51,140.59,9227.0,125.1264,125.1709,125.0819,125.1531,9227.0
2018-05-11 12:05:00,140.6,140.63,140.56,140.56,4559.0,125.162,125.1887,125.1264,125.1264,4559.0
2018-05-11 12:10:00,140.55,140.56,140.36,140.36,23873.0,125.1175,125.1264,124.9484,124.9484,23873.0
2018-05-11 12:15:00,140.36,140.38,140.3,140.35,6704.0,124.9484,124.9662,124.895,124.9395,6704.0
2018-05-11 12:20:00,140.37,140.39,140.29,140.3,5466.0,124.9573,124.9751,124.8861,124.895,5466.0
2018-05-11 12:25:00,140.31,140.32,140.19,140.27,20693.0,124.9039,124.9128,124.7971,124.8683,20693.0
2018-05-11 12:30:00,140.25,140.35,140.21,140.35,25946.0,124.8505,124.9395,124.8149,124.9395,25946.0
2018-05-11 12:35:00,140.35,140.36,140.3,140.3,7209.0,124.9395,124.9484,124.895,124.895,7209.0
2018-05-11 12:40:00,140.35,140.35,140.3,140.31,12804.0,124.9395,124.9395,124.895,124.9039,12804.0
2018-05-11 12:45:00,140.31,140.42,140.3,140.4,8580.0,124.9039,125.0018,124.895,124.984,8580.0
2018-05-11 12:50:00,140.41,140.44,140.39,140.39,14272.0,124.9929,125.0196,124.9751,124.9751,14272.0
2018-05-11 12:55:00,140.39,140.46,140.39,140.41,6845.0,124.9751,125.0374,124.9751,124.9929,6845.0
2018-05-11 13:00:00,140.39,140.41,140.36,140.37,5109.0,124.9751,124.9929,124.9484,124.9573,5109.0
2018-05-11 13:05:00,140.39,140.46,140.37,140.44,9057.0,124.9751,125.0374,124.9573,125.0196,9057.0
2018-05-11 13:10:00,140.44,140.45,140.39,140.4,5172.0,125.0196,125.0285,124.9751,124.984,5172.0
2018-05-11 13:15:00,140.38,140.46,140.35,140.36,6571.0,124.9662,125.0374,124.9395,124.9484,6571.0
2018-05-11 13:20:00,140.38,140.44,140.38,140.39,4394.0,124.9662,125.0196,124.9662,124.9751,4394.0
2018-05-11 13:25:00,140.4,140.44,140.38,140.43,6363.0,124.984,125.0196,124.9662,125.0107,6363.0
2018-05-11 13:30:00,140.42,140.42,140.35,140.38,3605.0,125.0018,125.0018,124.9395,124.9662,3605.0
2018-05-11 13:35:00,140.37,140.37,140.29,140.31,3132.0,124.9573,124.9573,124.8861,124.9039,3132.0
2018-05-11 13:40:00,140.29,140.31,140.23,140.24,6631.0,124.8861,124.9039,124.8327,124.8416,6631.0
2018-05-11 13:45:00,140.24,140.31,140.22,140.3,18468.0,124.8416,124.9039,124.8238,124.895,18468.0
2018-05-11 13:50:00,140.31,140.38,140.26,140.36,5325.0,124.9039,124.9662,124.8594,124.9484,5325.0
2018-05-11 13:55:00,140.36,140.37,140.3,140.35,4896.0,124.9484,124.9573,124.895,124.9395,4896.0
2018-05-11 14:00:00,140.34,140.37,140.23,140.25,16334.0,124.9306,124.9573,124.8327,124.8505,16334.0
2018-05-11 14:05:00,140.28,140.29,140.21,140.22,5393.0,124.8772,124.8861,124.8149,124.8238,5393.0
2018-05-11 14:10:00,140.17,140.21,140.05,140.06,12847.0,124.7792,124.8149,124.6724,124.6813,12847.0
2018-05-11 14:15:00,140.11,140.25,140.1,140.25,3078.0,124.7258,124.8505,124.7169,124.8505,3078.0
2018-05-11 14:20:00,140.27,140.42,140.27,140.38,4255.0,124.8683,125.0018,124.8683,124.9662,4255.0
2018-05-11 14:25:00,140.39,140.41,140.37,140.38,9197.0,124.9751,124.9929,124.9573,124.9662,9197.0
2018-05-11 14:30:00,140.38,140.41,140.32,140.35,13890.0,124.9662,124.9929,124.9128,124.9395,13890.0
2018-05-11 14:35:00,140.35,140.42,140.32,140.41,10297.0,124.9395,125.0018,124.9128,124.9929,10297.0
2018-05-11 14:40:00,140.42,140.43,140.33,140.33,8734.0,125.0018,125.0107,124.9217,124.9217,8734.0
2018-05-11 14:45:00,140.32,140.4,140.3,140.4,11471.0,124.9128,124.984,124.895,124.984,11471.0
2018-05-11 14:50:00,140.41,140.41,140.3,140.37,8956.0,124.9929,124.9929,124.895,124.9573,8956.0
2018-05-11 14:55:00,140.34,140.46,140.29,140.45,29194.0,124.9306,125.0374,124.8861,125.0285,29194.0
2018-05-11 15:00:00,140.43,140.49,140.4,140.45,11759.0,125.0107,125.0641,124.984,125.0285,11759.0
2018-05-11 15:05:00,140.44,140.55,140.43,140.52,17587.0,125.0196,125.1175,125.0107,125.0908,17587.0
2018-05-11 15:10:00,140.5,140.55,140.5,140.54,5553.0,125.073,125.1175,125.073,125.1086,5553.0
2018-05-11 15:15:00,140.54,140.54,140.44,140.51,15009.0,125.1086,125.1086,125.0196,125.0819,15009.0
2018-05-11 15:20:00,140.5,140.51,140.43,140.48,10087.0,125.073,125.0819,125.0107,125.0552,10087.0
2018-05-11 15:25:00,140.49,140.52,140.47,140.51,9944.0,125.0641,125.0908,125.0463,125.0819,9944.0
2018-05-11 15:30:00,140.5,140.54,140.45,140.53,14058.0,125.073,125.1086,125.0285,125.0997,14058.0
2018-05-11 15:35:00,140.53,140.64,140.53,140.64,25017.0,125.0997,125.1976,125.0997,125.1976,25017.0
2018-05-11 15:40:00,140.62,140.62,140.53,140.55,29041.0,125.1798,125.1798,125.0997,125.1175,29041.0
2018-05-11 15:45:00,140.53,140.53,140.45,140.49,14392.0,125.0997,125.0997,125.0285,125.0641,14392.0
2018-05-11 15:50:00,140.51,140.55,140.43,140.45,26471.0,125.0819,125.1175,125.0107,125.0285,26471.0
2018-05-11 15:55:00,140.45,140.58,140.43,140.56,40313.0,125.0285,125.1442,125.0107,125.1264,40313.0
2018-05-14 09:30:00,140.94,141.11,140.93,141.11,142986.0,125.4647,125.616,125.4558,125.616,142986.0
2018-05-14 09:35:00,141.09,141.1,141.02,141.03,24128.0,125.5982,125.6071,125.5359,125.5448,24128.0
2018-05-14 09:40:00,141.04,141.14,141.03,141.14,24831.0,125.5537,125.6427,125.5448,125.6427,24831.0
2018-05-14 09:45:00,141.12,141.17,141.08,141.16,21170.0,125.6249,125.6694,125.5893,125.6605,21170.0
2018-05-14 09:50:00,141.17,141.25,141.12,141.22,18822.0,125.6694,125.7407,125.6249,125.714,18822.0
2018-05-14 09:55:00,141.21,141.24,141.16,141.16,10499.0,125.7051,125.7318,125.6605,125.6605,10499.0
2018-05-14 10:00:00,141.16,141.16,141.08,141.09,30294.0,125.6605,125.6605,125.5893,125.5982,30294.0
2018-05-14 10:05:00,141.09,141.09,140.99,141.05,12718.0,125.5982,125.5982,125.5092,125.5626,12718.0
2018-05-14 10:10:00,141.04,141.15,141.03,141.14,26733.0,125.5537,125.6516,125.5448,125.6427,26733.0
2018-05-14 10:15:00,141.14,141.17,141.08,141.1,18407.0,125.6427,125.6694,125.5893,125.6071,18407.0
2018-05-14 10:20:00,141.1,141.17,141.09,141.16,10419.0,125.6071,125.6694,125.5982,125.6605,10419.0
2018-05-14 10:25:00,141.18,141.22,141.15,141.22,15509.0,125.6783,125.714,125.6516,125.714,15509.0
2018-05-14 10:30:00,141.22,141.28,141.2,141.27,17071.0,125.714,125.7674,125.6962,125.7585,17071.0
2018-05-14 10:35:00,141.28,141.3,141.25,141.26,19316.0,125.7674,125.7852,125.7407,125.7496,19316.0
2018-05-14 10:40:00,141.24,141.29,141.22,141.22,9625.0,125.7318,125.7763,125.714,125.714,9625.0
2018-05-14 10:45:00,141.22,141.22,141.14,141.16,12684.0,125.714,125.714,125.6427,125.6605,12684.0
2018-05-14 10:50:00,141.16,141.17,141.06,141.09,21352.0,125.6605,125.6694,125.5715,125.5982,21352.0
2018-05-14 10:55:00,141.1,141.13,141.02,141.04,9584.0,125.6071,125.6338,125.5359,125.5537,9584.0
2018-05-14 11:00:00,141.01,141.07,140.98,141.05,12482.0,125.527,125.5804,125.5003,125.5626,12482.0
2018-05-14 11:05:00,141.03,141.09,141.03,141.09,8223.0,125.5448,125.5982,125.5448,125.5982,8223.0
2018-05-14 11:10:00,141.09,141.13,141.06,141.06,8359.0,125.5982,125.6338,125.5715,125.5715,8359.0
2018-05-14 11:15:00,141.05,141.13,141.05,141.12,10177.0,125.5626,125.6338,125.5626,125.6249,10177.0
2018-05-14 11:20:00,141.12,141.19,141.03,141.05,20756.0,125.6249,125.6872,125.5448,125.5626,20756.0
2018-05-14 11:25:00,141.05,141.07,140.98,140.98,15251.0,125.5626,125.5804,125.5003,125.5003,15251.0
2018-05-14 11:30:00,140.96,141.05,140.96,141.04,21819.0,125.4825,125.5626,125.4825,125.5537,21819.0
2018-05-14 11:35:00,141.03,141.05,140.99,140.99,9262.0,125.5448,125.5626,125.5092,125.5092,9262.0
2018-05-14 11:40:00,140.98,140.98,140.87,140.92,16517.0,125.5003,125.5003,125.4024,125.4469,16517.0
2018-05-14 11:45:00,140.9,140.92,140.84,140.91,8273.0,125.4291,125.4469,125.3757,125.438,8273.0
2018-05-14 11:50:00,140.9,140.93,140.89,140.93,8607.0,125.4291,125.4558,125.4202,125.4558,8607.0
2018-05-14 11:55:00,140.94,140.97,140.93,140.95,9490.0,125.4647,125.4914,125.4558,125.4736,9490.0
2018-05-14 12:00:00,140.96,141.12,140.94,140.94,37503.0,125.4825,125.6249,125.4647,125.4647,37503.0
2018-05-14 12:05:00,140.94,141.03,140.9,141.0,10679.0,125.4647,125.5448,125.4291,125.5181,10679.0
2018-05-14 12:10:00,140.99,141.02,140.95,141.0,6747.0,125.5092,125.5359,125.4736,125.5181,6747.0
2018-05-14 12:15:00,140.98,141.01,140.9,140.91,4168.0,125.5003,125.527,125.4291,125.438,4168.0
2018-05-14 12:20:00,140.92,140.95,140.9,140.95,6411.0,125.4469,125.4736,125.4291,125.4736,6411.0
2018-05-14 12:25:00,140.94,140.95,140.9,140.92,10056.0,125.4647,125.4736,125.4291,125.4469,10056.0
2018-05-14 12:30:00,140.92,140.97,140.9,140.9,34508.0,125.4469,125.4914,125.4291,125.4291,34508.0
2018-05-14 12:35:00,140.91,140.95,140.9,140.93,5457.0,125.438,125.4736,125.4291,125.4558,5457.0
2018-05-14 12:40:00,140.93,140.94,140.84,140.87,12194.0,125.4558,125.4647,125.3757,125.4024,12194.0
2018-05-14 12:45:00,140.87,140.93,140.85,140.85,14594.0,125.4024,125.4558,125.3846,125.3846,14594.0
2018-05-14 12:50:00,140.86,140.87,140.8,140.8,7777.0,125.3935,125.4024,125.3401,125.3401,7777.0
2018-05-14 12:55:00,140.78,140.78,140.68,140.68,8730.0,125.3223,125.3223,125.2332,125.2332,8730.0
2018-05-14 13:00:00,140.68,140.71,140.62,140.66,12454.0,125.2332,125.26,125.1798,125.2154,12454.0
2018-05-14 13:05:00,140.67,140.72,140.66,140.68,10891.0,125.2243,125.2689,125.2154,125.2332,10891.0
2018-05-14 13:10:00,140.68,140.69,140.64,140.65,3250.0,125.2332,125.2422,125.1976,125.2065,3250.0
2018-05-14 13:15:00,140.64,140.68,140.49,140.49,33267.0,125.1976,125.2332,125.0641,125.0641,33267.0
2018-05-14 13:20:00,140.51,140.6,140.47,140.59,9550.0,125.0819,125.162,125.0463,125.1531,9550.0
2018-05-14 13:25:00,140.61,140.63,140.57,140.61,6959.0,125.1709,125.1887,125.1353,125.1709,6959.0
2018-05-14 13:30:00,140.62,140.71,140.52,140.69,16187.0,125.1798,125.26,125.0908,125.2422,16187.0
2018-05-14 13:35:00,140.69,140.74,140.67,140.73,6263.0,125.2422,125.2867,125.2243,125.2778,6263.0
2018-05-14 13:40:00,140.73,140.77,140.7,140.73,6691.0,125.2778,125.3134,125.2511,125.2778,6691.0
2018-05-14 13:45:00,140.74,140.76,140.66,140.69,10711.0,125.2867,125.3045,125.2154,125.2422,10711.0
2018-05-14 13:50:00,140.69,140.72,140.65,140.67,9516.0,125.2422,125.2689,125.2065,125.2243,9516.0
2018-05-14 13:55:00,140.67,140.72,140.63,140.66,16007.0,125.2243,125.2689,125.1887,125.2154,16007.0
2018-05-14 14:00:00,140.68,140.68,140.59,140.61,26218.0,125.2332,125.2332,125.1531,125.1709,26218.0
2018-05-14 14:05:00,140.61,140.65,140.46,140.46,11591.0,125.1709,125.2065,125.0374,125.0374,11591.0
2018-05-14 14:10:00,140.47,140.54,140.44,140.48,16794.0,125.0463,125.1086,125.0196,125.0552,16794.0
2018-05-14 14:15:00,140.47,140.48,140.39,140.44,8930.0,125.0463,125.0552,124.9751,125.0196,8930.0
2018-05-14 14:20:00,140.44,140.51,140.44,140.5,12609.0,125.0196,125.0819,125.0196,125.073,12609.0
2018-05-14 14:25:00,140.51,140.59,140.51,140.58,11888.0,125.0819,125.1531,125.0819,125.1442,11888.0
2018-05-14 14:30:00,140.57,140.62,140.56,140.61,8110.0,125.1353,125.1798,125.1264,125.1709,8110.0
2018-05-14 14:35:00,140.64,140.69,140.64,140.67,5492.0,125.1976,125.2422,125.1976,125.2243,5492.0
2018-05-14 14:40:00,140.67,140.67,140.58,140.62,6476.0,125.2243,125.2243,125.1442,125.1798,6476.0
2018-05-14 14:45:00,140.63,140.65,140.55,140.56,12114.0,125.1887,125.2065,125.1175,125.1264,12114.0
2018-05-14 14:50:00,140.55,140.71,140.52,140.7,12820.0,125.1175,125.26,125.0908,125.2511,12820.0
2018-05-14 14:55:00,140.71,140.73,140.69,140.71,6011.0,125.26,125.2778,125.2422,125.26,6011.0
2018-05-14 15:00:00,140.71,140.75,140.66,140.68,5796.0,125.26,125.2956,125.2154,125.2332,5796.0
2018-05-14 15:05:00,140.68,140.72,140.64,140.72,9587.0,125.2332,125.2689,125.1976,125.2689,9587.0
2018-05-14 15:10:00,140.71,140.81,140.71,140.75,23777.0,125.26,125.349,125.26,125.2956,23777.0
2018-05-14 15:15:00,140.74,140.75,140.65,140.66,11514.0,125.2867,125.2956,125.2065,125.2154,11514.0
2018-05-14 15:20:00,140.66,140.77,140.66,140.73,17272.0,125.2154,125.3134,125.2154,125.2778,17272.0
2018-05-14 15:25:00,140.72,140.78,140.7,140.72,10218.0,125.2689,125.3223,125.2511,125.2689,10218.0
2018-05-14 15:30:00,140.75,140.75,140.62,140.64,7721.0,125.2956,125.2956,125.1798,125.1976,7721.0
2018-05-14 15:35:00,140.63,140.67,140.62,140.62,14852.0,125.1887,125.2243,125.1798,125.1798,14852.0
2018-05-14 15:40:00,140.62,140.64,140.6,140.62,12429.0,125.1798,125.1976,125.162,125.1798,12429.0
2018-05-14 15:45:00,140.61,140.61,140.48,140.48,15924.0,125.1709,125.1709,125.0552,125.0552,15924.0
2018-05-14 15:50:00,140.47,140.58,140.45,140.46,29071.0,125.0463,125.1442,125.0285,125.0374,29071.0
2018-05-14 15:55:00,140.47,140.64,140.47,140.64,35984.0,125.0463,125.1976,125.0463,125.1976,35984.0
2018-05-15 09:30:00,139.95,140.11,139.68,139.74,78762.0,124.5834,124.7258,124.343,124.3965,78762.0
2018-05-15 09:35:00,139.73,139.84,139.66,139.68,34650.0,124.3876,124.4855,124.3252,124.343,34650.0
2018-05-15 09:40:00,139.67,139.7,139.52,139.64,30431.0,124.3341,124.3609,124.2006,124.3074,30431.0
2018-05-15 09:45:00,139.64,139.72,139.59,139.62,33896.0,124.3074,124.3787,124.2629,124.2896,33896.0
2018-05-15 09:50:00,139.66,139.72,139.54,139.54,40962.0,124.3252,124.3787,124.2184,124.2184,40962.0
2018-05-15 09:55:00,139.53,139.54,139.38,139.38,39256.0,124.2095,124.2184,124.076,124.076,39256.0
2018-05-15 10:00:00,139.37,139.56,139.36,139.48,25768.0,124.0671,124.2362,124.0582,124.165,25768.0
2018-05-15 10:05:00,139.49,139.63,139.49,139.54,38345.0,124.1739,124.2985,124.1739,124.2184,38345.0
2018-05-15 10:10:00,139.56,139.68,139.55,139.68,29243.0,124.2362,124.343,124.2273,124.343,29243.0
2018-05-15 10:15:00,139.67,139.67,139.55,139.65,19501.0,124.3341,124.3341,124.2273,124.3163,19501.0
2018-05-15 10:20:00,139.64,139.75,139.6,139.74,22035.0,124.3074,124.4054,124.2718,124.3965,22035.0
2018-05-15 10:25:00,139.72,139.75,139.63,139.64,15368.0,124.3787,124.4054,124.2985,124.3074,15368.0
2018-05-15 10:30:00,139.62,139.84,139.6,139.82,15063.0,124.2896,124.4855,124.2718,124.4677,15063.0
2018-05-15 10:35:00,139.84,140.01,139.83,139.95,33998.0,124.4855,124.6368,124.4766,124.5834,33998.0
2018-05-15 10:40:00,139.96,139.96,139.76,139.8,40655.0,124.5923,124.5923,124.4143,124.4499,40655.0
2018-05-15 10:45:00,139.79,139.82,139.68,139.79,16762.0,124.441,124.4677,124.343,124.441,16762.0
2018-05-15 10:50:00,139.79,139.85,139.77,139.77,9767.0,124.441,124.4944,124.4232,124.4232,9767.0
2018-05-15 10:55:00,139.75,139.86,139.65,139.76,21825.0,124.4054,124.5033,124.3163,124.4143,21825.0
2018-05-15 11:00:00,139.78,139.92,139.76,139.78,26602.0,124.4321,124.5567,124.4143,124.4321,26602.0
2018-05-15 11:05:00,139.79,139.87,139.72,139.78,10584.0,124.441,124.5122,124.3787,124.4321,10584.0
2018-05-15 11:10:00,139.73,139.8,139.69,139.69,14944.0,124.3876,124.4499,124.352,124.352,14944.0
2018-05-15 11:15:00,139.7,139.86,139.7,139.86,17886.0,124.3609,124.5033,124.3609,124.5033,17886.0
2018-05-15 11:20:00,139.84,139.88,139.79,139.88,12302.0,124.4855,124.5211,124.441,124.5211,12302.0
2018-05-15 11:25:00,139.86,139.86,139.75,139.77,19201.0,124.5033,124.5033,124.4054,124.4232,19201.0
2018-05-15 11:30:00,139.78,139.89,139.78,139.79,19824.0,124.4321,124.53,124.4321,124.441,19824.0
2018-05-15 11:35:00,139.78,139.85,139.77,139.8,12693.0,124.4321,124.4944,124.4232,124.4499,12693.0
2018-05-15 11:40:00,139.82,139.85,139.74,139.83,32235.0,124.4677,124.4944,124.3965,124.4766,32235.0
2018-05-15 11:45:00,139.82,139.91,139.76,139.9,12085.0,124.4677,124.5478,124.4143,124.5389,12085.0
2018-05-15 11:50:00,139.92,139.92,139.81,139.86,16431.0,124.5567,124.5567,124.4588,124.5033,16431.0
2018-05-15 11:55:00,139.87,139.93,139.62,139.64,32757.0,124.5122,124.5656,124.2896,124.3074,32757.0
2018-05-15 12:00:00,139.64,139.7,139.53,139.55,33822.0,124.3074,124.3609,124.2095,124.2273,33822.0
2018-05-15 12:05:00,139.54,139.58,139.45,139.57,27197.0,124.2184,124.254,124.1383,124.2451,27197.0
2018-05-15 12:10:00,139.56,139.61,139.45,139.56,50107.0,124.2362,124.2807,124.1383,124.2362,50107.0
2018-05-15 12:15:00,139.55,139.6,139.52,139.54,18344.0,124.2273,124.2718,124.2006,124.2184,18344.0
2018-05-15 12:20:00,139.55,139.58,139.49,139.54,15126.0,124.2273,124.254,124.1739,124.2184,15126.0
2018-05-15 12:25:00,139.53,139.6,139.53,139.6,9360.0,124.2095,124.2718,124.2095,124.2718,9360.0
2018-05-15 12:30:00,139.59,139.71,139.57,139.7,34760.0,124.2629,124.3698,124.2451,124.3609,34760.0
2018-05-15 12:35:00,139.68,139.74,139.66,139.7,37505.0,124.343,124.3965,124.3252,124.3609,37505.0
2018-05-15 12:40:00,139.7,139.74,139.66,139.74,11069.0,124.3609,124.3965,124.3252,124.3965,11069.0
2018-05-15 12:45:00,139.76,139.9,139.76,139.86,20131.0,124.4143,124.5389,124.4143,124.5033,20131.0
2018-05-15 12:50:00,139.86,139.88,139.81,139.82,14826.0,124.5033,124.5211,124.4588,124.4677,14826.0
2018-05-15 12:55:00,139.89,139.98,139.79,139.81,42822.0,124.53,124.6101,124.441,124.4588,42822.0
2018-05-15 13:00:00,139.79,139.82,139.68,139.71,50605.0,124.441,124.4677,124.343,124.3698,50605.0
2018-05-15 13:05:00,139.7,139.71,139.61,139.64,5979.0,124.3609,124.3698,124.2807,124.3074,5979.0
2018-05-15 13:10:00,139.64,139.68,139.62,139.68,9457.0,124.3074,124.343,124.2896,124.343,9457.0
2018-05-15 13:15:00,139.67,139.68,139.62,139.68,13802.0,124.3341,124.343,124.2896,124.343,13802.0
2018-05-15 13:20:00,139.71,139.75,139.57,139.6,30357.0,124.3698,124.4054,124.2451,124.2718,30357.0
2018-05-15 13:25:00,139.6,139.66,139.58,139.59,6359.0,124.2718,124.3252,124.254,124.2629,6359.0
2018-05-15 13:30:00,139.61,139.65,139.55,139.6,20857.0,124.2807,124.3163,124.2273,124.2718,20857.0
2018-05-15 13:35:00,139.59,139.64,139.54,139.56,17659.0,124.2629,124.3074,124.2184,124.2362,17659.0
2018-05-15 13:40:00,139.55,139.61,139.52,139.57,11671.0,124.2273,124.2807,124.2006,124.2451,11671.0
2018-05-15 13:45:00,139.61,139.68,139.57,139.68,16936.0,124.2807,124.343,124.2451,124.343,16936.0
2018-05-15 13:50:00,139.67,139.67,139.6,139.61,29824.0,124.3341,124.3341,124.2718,124.2807,29824.0
2018-05-15 13:55:00,139.62,139.62,139.35,139.36,47007.0,124.2896,124.2896,124.0493,124.0582,47007.0
2018-05-15 14:00:00,139.37,139.52,139.36,139.5,13678.0,124.0671,124.2006,124.0582,124.1828,13678.0
2018-05-15 14:05:00,139.5,139.52,139.46,139.46,14814.0,124.1828,124.2006,124.1472,124.1472,14814.0
2018-05-15 14:10:00,139.47,139.59,139.47,139.56,42965.0,124.1561,124.2629,124.1561,124.2362,42965.0
2018-05-15 14:15:00,139.55,139.59,139.5,139.57,22822.0,124.2273,124.2629,124.1828,124.2451,22822.0
2018-05-15 14:20:00,139.58,139.58,139.46,139.5,24626.0,124.254,124.254,124.1472,124.1828,24626.0
2018-05-15 14:25:00,139.5,139.66,139.34,139.62,65978.0,124.1828,124.3252,124.0404,124.2896,65978.0
2018-05-15 14:30:00,139.58,139.83,139.58,139.8,32325.0,124.254,124.4766,124.254,124.4499,32325.0
2018-05-15 14:35:00,139.82,139.89,139.67,139.7,39658.0,124.4677,124.53,124.3341,124.3609,39658.0
2018-05-15 14:40:00,139.73,139.75,139.66,139.74,10348.0,124.3876,124.4054,124.3252,124.3965,10348.0
2018-05-15 14:45:00,139.73,139.73,139.55,139.57,13295.0,124.3876,124.3876,124.2273,124.2451,13295.0
2018-05-15 14:50:00,139.59,139.65,139.56,139.65,18611.0,124.2629,124.3163,124.2362,124.3163,18611.0
2018-05-15 14:55:00,139.68,139.69,139.49,139.57,7539.0,124.343,124.352,124.1739,124.2451,7539.0
2018-05-15 15:00:00,139.58,139.61,139.48,139.59,8846.0,124.254,124.2807,124.165,124.2629,8846.0
2018-05-15 15:05:00,139.56,139.59,139.48,139.52,23412.0,124.2362,124.2629,124.165,124.2006,23412.0
2018-05-15 15:10:00,139.51,139.53,139.41,139.44,21348.0,124.1917,124.2095,124.1027,124.1294,21348.0
2018-05-15 15:15:00,139.43,139.52,139.42,139.48,22281.0,124.1205,124.2006,124.1116,124.165,22281.0
2018-05-15 15:20:00,139.48,139.53,139.38,139.39,21962.0,124.165,124.2095,124.076,124.0849,21962.0
2018-05-15 15:25:00,139.39,139.48,139.34,139.42,22493.0,124.0849,124.165,124.0404,124.1116,22493.0
2018-05-15 15:30:00,139.41,139.54,139.38,139.54,19427.0,124.1027,124.2184,124.076,124.2184,19427.0
2018-05-15 15:35:00,139.55,139.61,139.53,139.55,21441.0,124.2273,124.2807,124.2095,124.2273,21441.0
2018-05-15 15:40:00,139.53,139.54,139.46,139.54,15614.0,124.2095,124.2184,124.1472,124.2184,15614.0
2018-05-15 15:45:00,139.52,139.52,139.44,139.46,27061.0,124.2006,124.2006,124.1294,124.1472,27061.0
2018-05-15 15:50:00,139.48,139.71,139.48,139.59,32475.0,124.165,124.3698,124.165,124.2629,32475.0
2018-05-15 15:55:00,139.62,139.83,139.55,139.77,57929.0,124.2896,124.4766,124.2273,124.4232,57929.0
2018-05-16 09:30:00,139.85,140.09,139.85,139.94,46457.0,124.4944,124.708,124.4944,124.5745,46457.0
2018-05-16 09:35:00,139.95,140.13,139.91,140.11,27766.0,124.5834,124.7436,124.5478,124.7258,27766.0
2018-05-16 09:40:00,140.1,140.11,140.01,140.03,10732.0,124.7169,124.7258,124.6368,124.6546,10732.0
2018-05-16 09:45:00,140.03,140.24,140.03,140.24,7774.0,124.6546,124.8416,124.6546,124.8416,7774.0
2018-05-16 09:50:00,140.25,140.26,140.22,140.25,21720.0,124.8505,124.8594,124.8238,124.8505,21720.0
2018-05-16 09:55:00,140.28,140.3,140.2,140.27,6007.0,124.8772,124.895,124.806,124.8683,6007.0
2018-05-16 10:00:00,140.26,140.26,140.15,140.17,18243.0,124.8594,124.8594,124.7614,124.7792,18243.0
2018-05-16 10:05:00,140.19,140.2,140.07,140.1,8118.0,124.7971,124.806,124.6902,124.7169,8118.0
2018-05-16 10:10:00,140.1,140.12,139.97,140.1,34561.0,124.7169,124.7347,124.6012,124.7169,34561.0
2018-05-16 10:15:00,140.07,140.15,140.04,140.12,5224.0,124.6902,124.7614,124.6635,124.7347,5224.0
2018-05-16 10:20:00,140.11,140.21,140.01,140.17,35549.0,124.7258,124.8149,124.6368,124.7792,35549.0
2018-05-16 10:25:00,140.16,140.17,140.07,140.07,6715.0,124.7703,124.7792,124.6902,124.6902,6715.0
2018-05-16 10:30:00,140.09,140.23,140.09,140.19,12138.0,124.708,124.8327,124.708,124.7971,12138.0
2018-05-16 10:35:00,140.21,140.29,140.2,140.24,16348.0,124.8149,124.8861,124.806,124.8416,16348.0
2018-05-16 10:40:00,140.24,140.31,140.22,140.23,11762.0,124.8416,124.9039,124.8238,124.8327,11762.0
2018-05-16 10:45:00,140.22,140.26,140.18,140.25,4448.0,124.8238,124.8594,124.7881,124.8505,4448.0
2018-05-16 10:50:00,140.25,140.29,140.2,140.21,7608.0,124.8505,124.8861,124.806,124.8149,7608.0
2018-05-16 10:55:00,140.18,140.19,140.09,140.17,3079.0,124.7881,124.7971,124.708,124.7792,3079.0
2018-05-16 11:00:00,140.14,140.14,140.01,140.05,6903.0,124.7525,124.7525,124.6368,124.6724,6903.0
2018-05-16 11:05:00,140.04,140.1,140.04,140.05,5846.0,124.6635,124.7169,124.6635,124.6724,5846.0
2018-05-16 11:10:00,140.09,140.09,140.01,140.05,10198.0,124.708,124.708,124.6368,124.6724,10198.0
2018-05-16 11:15:00,140.05,140.09,140.03,140.07,5933.0,124.6724,124.708,124.6546,124.6902,5933.0
2018-05-16 11:20:00,140.09,140.19,140.02,140.04,29611.0,124.708,124.7971,124.6457,124.6635,29611.0
2018-05-16 11:25:00,140.03,140.03,139.93,140.0,12922.0,124.6546,124.6546,124.5656,124.6279,12922.0
2018-05-16 11:30:00,139.99,140.04,139.99,140.04,12900.0,124.619,124.6635,124.619,124.6635,12900.0
2018-05-16 11:35:00,140.03,140.11,140.03,140.07,14116.0,124.6546,124.7258,124.6546,124.6902,14116.0
2018-05-16 11:40:00,140.09,140.12,140.07,140.12,10123.0,124.708,124.7347,124.6902,124.7347,10123.0
2018-05-16 11:45:00,140.12,140.24,140.09,140.21,7486.0,124.7347,124.8416,124.708,124.8149,7486.0
2018-05-16 11:50:00,140.19,140.27,140.19,140.27,13306.0,124.7971,124.8683,124.7971,124.8683,13306.0
2018-05-16 11:55:00,140.24,140.27,140.21,140.24,4124.0,124.8416,124.8683,124.8149,124.8416,4124.0
2018-05-16 12:00:00,140.29,140.35,140.28,140.32,7563.0,124.8861,124.9395,124.8772,124.9128,7563.0
2018-05-16 12:05:00,140.39,140.53,140.39,140.45,15734.0,124.9751,125.0997,124.9751,125.0285,15734.0
2018-05-16 12:10:00,140.48,140.5,140.44,140.47,4766.0,125.0552,125.073,125.0196,125.0463,4766.0
2018-05-16 12:15:00,140.49,140.49,140.42,140.45,26390.0,125.0641,125.0641,125.0018,125.0285,26390.0
2018-05-16 12:20:00,140.46,140.48,140.4,140.47,8296.0,125.0374,125.0552,124.984,125.0463,8296.0
2018-05-16 12:25:00,140.48,140.56,140.47,140.55,6589.0,125.0552,125.1264,125.0463,125.1175,6589.0
2018-05-16 12:30:00,140.56,140.69,140.55,140.66,18123.0,125.1264,125.2422,125.1175,125.2154,18123.0
2018-05-16 12:35:00,140.67,140.68,140.61,140.68,12703.0,125.2243,125.2332,125.1709,125.2332,12703.0
2018-05-16 12:40:00,140.69,140.69,140.6,140.61,6024.0,125.2422,125.2422,125.162,125.1709,6024.0
2018-05-16 12:45:00,140.61,140.62,140.55,140.57,10418.0,125.1709,125.1798,125.1175,125.1353,10418.0
2018-05-16 12:50:00,140.59,140.64,140.58,140.59,4923.0,125.1531,125.1976,125.1442,125.1531,4923.0
2018-05-16 12:55:00,140.58,140.6,140.54,140.57,2151.0,125.1442,125.162,125.1086,125.1353,2151.0
2018-05-16 13:00:00,140.58,140.64,140.57,140.64,4788.0,125.1442,125.1976,125.1353,125.1976,4788.0
2018-05-16 13:05:00,140.64,140.64,140.52,140.56,12276.0,125.1976,125.1976,125.0908,125.1264,12276.0
2018-05-16 13:10:00,140.57,140.57,140.51,140.51,6973.0,125.1353,125.1353,125.0819,125.0819,6973.0
2018-05-16 13:15:00,140.54,140.58,140.52,140.52,4115.0,125.1086,125.1442,125.0908,125.0908,4115.0
2018-05-16 13:20:00,140.53,140.61,140.49,140.5,5376.0,125.0997,125.1709,125.0641,125.073,5376.0
2018-05-16 13:25:00,140.49,140.55,140.48,140.52,2716.0,125.0641,125.1175,125.0552,125.0908,2716.0
2018-05-16 13:30:00,140.51,140.61,140.51,140.61,3349.0,125.0819,125.1709,125.0819,125.1709,3349.0
2018-05-16 13:35:00,140.59,140.61,140.56,140.58,39084.0,125.1531,125.1709,125.1264,125.1442,39084.0
2018-05-16 13:40:00,140.59,140.62,140.53,140.53,5861.0,125.1531,125.1798,125.0997,125.0997,5861.0
2018-05-16 13:45:00,140.52,140.57,140.51,140.56,18660.0,125.0908,125.1353,125.0819,125.1264,18660.0
2018-05-16 13:50:00,140.55,140.59,140.53,140.56,24638.0,125.1175,125.1531,125.0997,125.1264,24638.0
2018-05-16 13:55:00,140.58,140.65,140.57,140.65,4070.0,125.1442,125.2065,125.1353,125.2065,4070.0
2018-05-16 14:00:00,140.66,140.7,140.61,140.68,20237.0,125.2154,125.2511,125.1709,125.2332,20237.0
2018-05-16 14:05:00,140.67,140.68,140.65,140.66,6656.0,125.2243,125.2332,125.2065,125.2154,6656.0
2018-05-16 14:10:00,140.69,140.71,140.65,140.67,18023.0,125.2422,125.26,125.2065,125.2243,18023.0
2018-05-16 14:15:00,140.67,140.71,140.63,140.66,29475.0,125.2243,125.26,125.1887,125.2154,29475.0
2018-05-16 14:20:00,140.67,140.69,140.59,140.62,90553.0,125.2243,125.2422,125.1531,125.1798,90553.0
2018-05-16 14:25:00,140.61,140.65,140.59,140.65,17938.0,125.1709,125.2065,125.1531,125.2065,17938.0
2018-05-16 14:30:00,140.65,140.66,140.6,140.61,15196.0,125.2065,125.2154,125.162,125.1709,15196.0
2018-05-16 14:35:00,140.62,140.69,140.62,140.66,10599.0,125.1798,125.2422,125.1798,125.2154,10599.0
2018-05-16 14:40:00,140.69,140.73,140.66,140.7,10390.0,125.2422,125.2778,125.2154,125.2511,10390.0
2018-05-16 14:45:00,140.68,140.71,140.68,140.68,13707.0,125.2332,125.26,125.2332,125.2332,13707.0
2018-05-16 14:50:00,140.68,140.7,140.64,140.7,11881.0,125.2332,125.2511,125.1976,125.2511,11881.0
2018-05-16 14:55:00,140.69,140.76,140.68,140.74,16779.0,125.2422,125.3045,125.2332,125.2867,16779.0
2018-05-16 15:00:00,140.73,140.73,140.53,140.56,22655.0,125.2778,125.2778,125.0997,125.1264,22655.0
2018-05-16 15:05:00,140.58,140.6,140.52,140.56,12521.0,125.1442,125.162,125.0908,125.1264,12521.0
2018-05-16 15:10:00,140.55,140.56,140.45,140.46,14489.0,125.1175,125.1264,125.0285,125.0374,14489.0
2018-05-16 15:15:00,140.44,140.5,140.43,140.47,25504.0,125.0196,125.073,125.0107,125.0463,25504.0
2018-05-16 15:20:00,140.45,140.54,140.45,140.49,18418.0,125.0285,125.1086,125.0285,125.0641,18418.0
2018-05-16 15:25:00,140.49,140.52,140.44,140.45,24006.0,125.0641,125.0908,125.0196,125.0285,24006.0
2018-05-16 15:30:00,140.45,140.47,140.39,140.43,14264.0,125.0285,125.0463,124.9751,125.0107,14264.0
2018-05-16 15:35:00,140.43,140.44,140.35,140.43,24532.0,125.0107,125.0196,124.9395,125.0107,24532.0
2018-05-16 15:40:00,140.44,140.45,140.36,140.38,11752.0,125.0196,125.0285,124.9484,124.9662,11752.0
2018-05-16 15:45:00,140.35,140.35,140.22,140.22,20700.0,124.9395,124.9395,124.8238,124.8238,20700.0
2018-05-16 15:50:00,140.22,140.36,140.22,140.33,17617.0,124.8238,124.9484,124.8238,124.9217,17617.0
2018-05-16 15:55:00,140.33,140.45,140.29,140.45,43462.0,124.9217,125.0285,124.8861,125.0285,43462.0
2018-05-17 09:30:00,140.38,140.78,140.33,140.37,48263.0,124.9662,125.3223,124.9217,124.9573,48263.0
2018-05-17 09:35:00,140.39,140.47,140.26,140.27,11310.0,124.9751,125.0463,124.8594,124.8683,11310.0
2018-05-17 09:40:00,140.25,140.32,140.1,140.22,21956.0,124.8505,124.9128,124.7169,124.8238,21956.0
2018-05-17 09:45:00,140.24,140.41,140.21,140.39,23629.0,124.8416,124.9929,124.8149,124.9751,23629.0
2018-05-17 09:50:00,140.39,140.49,140.37,140.41,9005.0,124.9751,125.0641,124.9573,124.9929,9005.0
2018-05-17 09:55:00,140.38,140.44,140.38,140.39,12657.0,124.9662,125.0196,124.9662,124.9751,12657.0
2018-05-17 10:00:00,140.39,140.6,140.39,140.6,33566.0,124.9751,125.162,124.9751,125.162,33566.0
2018-05-17 10:05:00,140.6,140.74,140.59,140.65,12148.0,125.162,125.2867,125.1531,125.2065,12148.0
2018-05-17 10:10:00,140.67,140.7,140.64,140.65,9826.0,125.2243,125.2511,125.1976,125.2065,9826.0
2018-05-17 10:15:00,140.65,140.71,140.63,140.7,9281.0,125.2065,125.26,125.1887,125.2511,9281.0
2018-05-17 10:20:00,140.73,140.83,140.73,140.82,51062.0,125.2778,125.3668,125.2778,125.3579,51062.0
2018-05-17 10:25:00,140.82,140.82,140.75,140.75,22653.0,125.3579,125.3579,125.2956,125.2956,22653.0
2018-05-17 10:30:00,140.76,140.92,140.74,140.92,20429.0,125.3045,125.4469,125.2867,125.4469,20429.0
2018-05-17 10:35:00,140.86,141.01,140.84,140.96,35438.0,125.3935,125.527,125.3757,125.4825,35438.0
2018-05-17 10:40:00,140.96,141.01,140.94,140.96,25927.0,125.4825,125.527,125.4647,125.4825,25927.0
2018-05-17 10:45:00,140.96,141.01,140.93,140.94,46735.0,125.4825,125.527,125.4558,125.4647,46735.0
2018-05-17 10:50:00,140.95,141.03,140.93,141.03,110594.0,125.4736,125.5448,125.4558,125.5448,110594.0
2018-05-17 10:55:00,141.01,141.04,140.98,140.99,6566.0,125.527,125.5537,125.5003,125.5092,6566.0
2018-05-17 11:00:00,141.0,141.03,140.9,140.9,9881.0,125.5181,125.5448,125.4291,125.4291,9881.0
2018-05-17 11:05:00,140.91,140.91,140.87,140.89,6293.0,125.438,125.438,125.4024,125.4202,6293.0
2018-05-17 11:10:00,140.9,140.91,140.83,140.89,21941.0,125.4291,125.438,125.3668,125.4202,21941.0
2018-05-17 11:15:00,140.88,140.91,140.83,140.88,23894.0,125.4113,125.438,125.3668,125.4113,23894.0
2018-05-17 11:20:00,140.89,140.93,140.86,140.9,15212.0,125.4202,125.4558,125.3935,125.4291,15212.0
2018-05-17 11:25:00,140.91,140.93,140.89,140.89,24029.0,125.438,125.4558,125.4202,125.4202,24029.0
2018-05-17 11:30:00,140.91,140.92,140.79,140.81,8772.0,125.438,125.4469,125.3312,125.349,8772.0
2018-05-17 11:35:00,140.81,140.87,140.78,140.84,7064.0,125.349,125.4024,125.3223,125.3757,7064.0
2018-05-17 11:40:00,140.84,140.9,140.84,140.89,10356.0,125.3757,125.4291,125.3757,125.4202,10356.0
2018-05-17 11:45:00,140.89,140.91,140.82,140.83,10953.0,125.4202,125.438,125.3579,125.3668,10953.0
2018-05-17 11:50:00,140.81,140.81,140.73,140.75,15338.0,125.349,125.349,125.2778,125.2956,15338.0
2018-05-17 11:55:00,140.77,140.81,140.75,140.75,6267.0,125.3134,125.349,125.2956,125.2956,6267.0
2018-05-17 12:00:00,140.75,140.8,140.73,140.74,3958.0,125.2956,125.3401,125.2778,125.2867,3958.0
2018-05-17 12:05:00,140.76,140.76,140.69,140.73,3808.0,125.3045,125.3045,125.2422,125.2778,3808.0
2018-05-17 12:10:00,140.73,140.79,140.7,140.78,18646.0,125.2778,125.3312,125.2511,125.3223,18646.0
2018-05-17 12:15:00,140.81,140.85,140.81,140.84,9193.0,125.349,125.3846,125.349,125.3757,9193.0
2018-05-17 12:20:00,140.82,140.86,140.82,140.86,4034.0,125.3579,125.3935,125.3579,125.3935,4034.0
2018-05-17 12:25:00,140.85,140.87,140.8,140.81,8245.0,125.3846,125.4024,125.3401,125.349,8245.0
2018-05-17 12:30:00,140.8,140.87,140.78,140.85,10535.0,125.3401,125.4024,125.3223,125.3846,10535.0
2018-05-17 12:35:00,140.84,140.86,140.77,140.77,4127.0,125.3757,125.3935,125.3134,125.3134,4127.0
2018-05-17 12:40:00,140.75,140.75,140.54,140.61,43154.0,125.2956,125.2956,125.1086,125.1709,43154.0
2018-05-17 12:45:00,140.61,140.63,140.57,140.58,5818.0,125.1709,125.1887,125.1353,125.1442,5818.0
2018-05-17 12:50:00,140.56,140.62,140.56,140.62,7253.0,125.1264,125.1798,125.1264,125.1798,7253.0
2018-05-17 12:55:00,140.53,140.65,140.51,140.6,11569.0,125.0997,125.2065,125.0819,125.162,11569.0
2018-05-17 13:00:00,140.59,140.65,140.57,140.64,4785.0,125.1531,125.2065,125.1353,125.1976,4785.0
2018-05-17 13:05:00,140.63,140.63,140.6,140.61,3361.0,125.1887,125.1887,125.162,125.1709,3361.0
2018-05-17 13:10:00,140.62,140.63,140.5,140.59,8609.0,125.1798,125.1887,125.073,125.1531,8609.0
2018-05-17 13:15:00,140.58,140.65,140.58,140.6,5815.0,125.1442,125.2065,125.1442,125.162,5815.0
2018-05-17 13:20:00,140.59,140.7,140.59,140.66,4233.0,125.1531,125.2511,125.1531,125.2154,4233.0
2018-05-17 13:25:00,140.67,140.67,140.58,140.59,3583.0,125.2243,125.2243,125.1442,125.1531,3583.0
2018-05-17 13:30:00,140.64,140.65,140.62,140.63,7472.0,125.1976,125.2065,125.1798,125.1887,7472.0
2018-05-17 13:35:00,140.62,140.62,140.57,140.59,3810.0,125.1798,125.1798,125.1353,125.1531,3810.0
2018-05-17 13:40:00,140.6,140.61,140.42,140.44,8130.0,125.162,125.1709,125.0018,125.0196,8130.0
2018-05-17 13:45:00,140.43,140.46,140.4,140.45,170386.0,125.0107,125.0374,124.984,125.0285,170386.0
2018-05-17 13:50:00,140.45,140.53,140.36,140.38,13091.0,125.0285,125.0997,124.9484,124.9662,13091.0
2018-05-17 13:55:00,140.37,140.38,140.2,140.23,33936.0,124.9573,124.9662,124.806,124.8327,33936.0
2018-05-17 14:00:00,140.22,140.22,140.03,140.09,18236.0,124.8238,124.8238,124.6546,124.708,18236.0
2018-05-17 14:05:00,140.07,140.19,140.02,140.18,26318.0,124.6902,124.7971,124.6457,124.7881,26318.0
2018-05-17 14:10:00,140.17,140.25,140.15,140.22,9760.0,124.7792,124.8505,124.7614,124.8238,9760.0
2018-05-17 14:15:00,140.23,140.35,140.21,140.33,7645.0,124.8327,124.9395,124.8149,124.9217,7645.0
2018-05-17 14:20:00,140.39,140.39,140.33,140.37,3951.0,124.9751,124.9751,124.9217,124.9573,3951.0
2018-05-17 14:25:00,140.38,140.46,140.35,140.41,13923.0,124.9662,125.0374,124.9395,124.9929,13923.0
2018-05-17 14:30:00,140.45,140.47,140.41,140.44,9478.0,125.0285,125.0463,124.9929,125.0196,9478.0
2018-05-17 14:35:00,140.46,140.47,140.37,140.46,2517.0,125.0374,125.0463,124.9573,125.0374,2517.0
2018-05-17 14:40:00,140.47,140.52,140.42,140.49,8030.0,125.0463,125.0908,125.0018,125.0641,8030.0
2018-05-17 14:45:00,140.47,140.51,140.42,140.5,14497.0,125.0463,125.0819,125.0018,125.073,14497.0
2018-05-17 14:50:00,140.52,140.52,140.46,140.52,8767.0,125.0908,125.0908,125.0374,125.0908,8767.0
2018-05-17 14:55:00,140.53,140.59,140.52,140.59,15286.0,125.0997,125.1531,125.0908,125.1531,15286.0
2018-05-17 15:00:00,140.59,140.64,140.56,140.61,6633.0,125.1531,125.1976,125.1264,125.1709,6633.0
2018-05-17 15:05:00,140.61,140.64,140.59,140.61,14075.0,125.1709,125.1976,125.1531,125.1709,14075.0
2018-05-17 15:10:00,140.63,140.64,140.49,140.51,10198.0,125.1887,125.1976,125.0641,125.0819,10198.0
2018-05-17 15:15:00,140.49,140.49,140.36,140.41,8826.0,125.0641,125.0641,124.9484,124.9929,8826.0
2018-05-17 15:20:00,140.47,140.52,140.46,140.49,42270.0,125.0463,125.0908,125.0374,125.0641,42270.0
2018-05-17 15:25:00,140.49,140.53,140.35,140.36,47307.0,125.0641,125.0997,124.9395,124.9484,47307.0
2018-05-17 15:30:00,140.36,140.39,140.33,140.38,9024.0,124.9484,124.9751,124.9217,124.9662,9024.0
2018-05-17 15:35:00,140.38,140.39,140.32,140.35,12955.0,124.9662,124.9751,124.9128,124.9395,12955.0
2018-05-17 15:40:00,140.35,140.45,140.3,140.39,42961.0,124.9395,125.0285,124.895,124.9751,42961.0
2018-05-17 15:45:00,140.38,140.48,140.36,140.48,10303.0,124.9662,125.0552,124.9484,125.0552,10303.0
2018-05-17 15:50:00,140.53,140.54,140.36,140.41,12072.0,125.0997,125.1086,124.9484,124.9929,12072.0
2018-05-17 15:55:00,140.44,140.54,140.43,140.47,36904.0,125.0196,125.1086,125.0107,125.0463,36904.0
2018-05-18 09:30:00,140.36,140.44,140.2,140.3,42861.0,124.9484,125.0196,124.806,124.895,42861.0
2018-05-18 09:35:00,140.25,140.46,140.23,140.44,17967.0,124.8505,125.0374,124.8327,125.0196,17967.0
2018-05-18 09:40:00,140.4,140.42,140.33,140.41,8995.0,124.984,125.0018,124.9217,124.9929,8995.0
2018-05-18 09:45:00,140.41,140.51,140.34,140.47,9856.0,124.9929,125.0819,124.9306,125.0463,9856.0
2018-05-18 09:50:00,140.39,140.4,140.27,140.3,10614.0,124.9751,124.984,124.8683,124.895,10614.0
2018-05-18 09:55:00,140.27,140.33,140.25,140.31,3726.0,124.8683,124.9217,124.8505,124.9039,3726.0
2018-05-18 10:00:00,140.29,140.31,140.17,140.21,34782.0,124.8861,124.9039,124.7792,124.8149,34782.0
2018-05-18 10:05:00,140.19,140.3,140.17,140.2,16693.0,124.7971,124.895,124.7792,124.806,16693.0
2018-05-18 10:10:00,140.22,140.28,140.18,140.28,19001.0,124.8238,124.8772,124.7881,124.8772,19001.0
2018-05-18 10:15:00,140.29,140.33,140.27,140.29,5477.0,124.8861,124.9217,124.8683,124.8861,5477.0
2018-05-18 10:20:00,140.3,140.5,140.3,140.48,12480.0,124.895,125.073,124.895,125.0552,12480.0
2018-05-18 10:25:00,140.44,140.46,140.36,140.37,8122.0,125.0196,125.0374,124.9484,124.9573,8122.0
2018-05-18 10:30:00,140.36,140.37,140.09,140.1,18416.0,124.9484,124.9573,124.708,124.7169,18416.0
2018-05-18 10:35:00,140.1,140.13,140.01,140.03,29295.0,124.7169,124.7436,124.6368,124.6546,29295.0
2018-05-18 10:40:00,140.05,140.18,139.97,140.17,9947.0,124.6724,124.7881,124.6012,124.7792,9947.0
2018-05-18 10:45:00,140.15,140.28,140.12,140.22,11461.0,124.7614,124.8772,124.7347,124.8238,11461.0
2018-05-18 10:50:00,140.23,140.28,140.2,140.23,9245.0,124.8327,124.8772,124.806,124.8327,9245.0
2018-05-18 10:55:00,140.21,140.27,140.19,140.22,4273.0,124.8149,124.8683,124.7971,124.8238,4273.0
2018-05-18 11:00:00,140.25,140.38,140.24,140.37,16931.0,124.8505,124.9662,124.8416,124.9573,16931.0
2018-05-18 11:05:00,140.33,140.42,140.32,140.35,17662.0,124.9217,125.0018,124.9128,124.9395,17662.0
2018-05-18 11:10:00,140.36,140.42,140.33,140.33,18747.0,124.9484,125.0018,124.9217,124.9217,18747.0
2018-05-18 11:15:00,140.32,140.41,140.3,140.41,12203.0,124.9128,124.9929,124.895,124.9929,12203.0
2018-05-18 11:20:00,140.43,140.45,140.31,140.38,3929.0,125.0107,125.0285,124.9039,124.9662,3929.0
2018-05-18 11:25:00,140.36,140.37,140.27,140.27,9637.0,124.9484,124.9573,124.8683,124.8683,9637.0
2018-05-18 11:30:00,140.3,140.38,140.28,140.29,6945.0,124.895,124.9662,124.8772,124.8861,6945.0
2018-05-18 11:35:00,140.28,140.45,140.28,140.41,11241.0,124.8772,125.0285,124.8772,124.9929,11241.0
2018-05-18 11:40:00,140.43,140.51,140.41,140.51,6896.0,125.0107,125.0819,124.9929,125.0819,6896.0
2018-05-18 11:45:00,140.5,140.5,140.36,140.39,8471.0,125.073,125.073,124.9484,124.9751,8471.0
2018-05-18 11:50:00,140.38,140.49,140.35,140.46,9305.0,124.9662,125.0641,124.9395,125.0374,9305.0
2018-05-18 11:55:00,140.5,140.5,140.43,140.46,5527.0,125.073,125.073,125.0107,125.0374,5527.0
2018-05-18 12:00:00,140.43,140.43,140.33,140.34,8574.0,125.0107,125.0107,124.9217,124.9306,8574.0
2018-05-18 12:05:00,140.33,140.37,140.31,140.33,5883.0,124.9217,124.9573,124.9039,124.9217,5883.0
2018-05-18 12:10:00,140.32,140.36,140.29,140.31,8128.0,124.9128,124.9484,124.8861,124.9039,8128.0
2018-05-18 12:15:00,140.32,140.37,140.26,140.35,14855.0,124.9128,124.9573,124.8594,124.9395,14855.0
2018-05-18 12:20:00,140.34,140.37,140.33,140.34,11617.0,124.9306,124.9573,124.9217,124.9306,11617.0
2018-05-18 12:25:00,140.34,140.34,140.27,140.28,2460.0,124.9306,124.9306,124.8683,124.8772,2460.0
2018-05-18 12:30:00,140.28,140.29,140.22,140.24,14290.0,124.8772,124.8861,124.8238,124.8416,14290.0
2018-05-18 12:35:00,140.24,140.25,140.18,140.25,5131.0,124.8416,124.8505,124.7881,124.8505,5131.0
2018-05-18 12:40:00,140.26,140.31,140.25,140.3,2579.0,124.8594,124.9039,124.8505,124.895,2579.0
2018-05-18 12:45:00,140.3,140.33,140.29,140.31,4345.0,124.895,124.9217,124.8861,124.9039,4345.0
2018-05-18 12:50:00,140.3,140.34,140.23,140.24,9798.0,124.895,124.9306,124.8327,124.8416,9798.0
2018-05-18 12:55:00,140.26,140.32,140.23,140.31,4291.0,124.8594,124.9128,124.8327,124.9039,4291.0
2018-05-18 13:00:00,140.32,140.32,140.22,140.25,1922.0,124.9128,124.9128,124.8238,124.8505,1922.0
2018-05-18 13:05:00,140.27,140.32,140.27,140.3,2435.0,124.8683,124.9128,124.8683,124.895,2435.0
2018-05-18 13:10:00,140.27,140.31,140.27,140.31,999.0,124.8683,124.9039,124.8683,124.9039,999.0
2018-05-18 13:15:00,140.3,140.41,140.3,140.38,9801.0,124.895,124.9929,124.895,124.9662,9801.0
2018-05-18 13:20:00,140.39,140.4,140.35,140.4,3899.0,124.9751,124.984,124.9395,124.984,3899.0
2018-05-18 13:25:00,140.41,140.42,140.34,140.35,9263.0,124.9929,125.0018,124.9306,124.9395,9263.0
2018-05-18 13:30:00,140.31,140.31,140.23,140.24,6062.0,124.9039,124.9039,124.8327,124.8416,6062.0
2018-05-18 13:35:00,140.22,140.27,140.19,140.25,13532.0,124.8238,124.8683,124.7971,124.8505,13532.0
2018-05-18 13:40:00,140.27,140.29,140.19,140.21,12796.0,124.8683,124.8861,124.7971,124.8149,12796.0
2018-05-18 13:45:00,140.21,140.23,140.21,140.22,4868.0,124.8149,124.8327,124.8149,124.8238,4868.0
2018-05-18 13:50:00,140.25,140.25,140.2,140.21,1146.0,124.8505,124.8505,124.806,124.8149,1146.0
2018-05-18 13:55:00,140.2,140.27,140.2,140.24,4150.0,124.806,124.8683,124.806,124.8416,4150.0
2018-05-18 14:00:00,140.23,140.23,140.17,140.19,5735.0,124.8327,124.8327,124.7792,124.7971,5735.0
2018-05-18 14:05:00,140.18,140.22,140.16,140.22,1395.0,124.7881,124.8238,124.7703,124.8238,1395.0
2018-05-18 14:10:00,140.24,140.27,140.2,140.27,3100.0,124.8416,124.8683,124.806,124.8683,3100.0
2018-05-18 14:15:00,140.22,140.26,140.2,140.26,1046.0,124.8238,124.8594,124.806,124.8594,1046.0
2018-05-18 14:20:00,140.27,140.3,140.26,140.3,5240.0,124.8683,124.895,124.8594,124.895,5240.0
2018-05-18 14:25:00,140.28,140.31,140.28,140.3,14752.0,124.8772,124.9039,124.8772,124.895,14752.0
2018-05-18 14:30:00,140.29,140.33,140.28,140.31,18562.0,124.8861,124.9217,124.8772,124.9039,18562.0
2018-05-18 14:35:00,140.33,140.36,140.29,140.35,26331.0,124.9217,124.9484,124.8861,124.9395,26331.0
2018-05-18 14:40:00,140.34,140.37,140.31,140.33,9665.0,124.9306,124.9573,124.9039,124.9217,9665.0
2018-05-18 14:45:00,140.3,140.34,140.29,140.31,7539.0,124.895,124.9306,124.8861,124.9039,7539.0
2018-05-18 14:50:00,140.31,140.35,140.31,140.33,6898.0,124.9039,124.9395,124.9039,124.9217,6898.0
2018-05-18 14:55:00,140.34,140.35,140.3,140.3,6597.0,124.9306,124.9395,124.895,124.895,6597.0
2018-05-18 15:00:00,140.29,140.31,140.22,140.24,2719.0,124.8861,124.9039,124.8238,124.8416,2719.0
2018-05-18 15:05:00,140.22,140.28,140.22,140.26,5888.0,124.8238,124.8772,124.8238,124.8594,5888.0
2018-05-18 15:10:00,140.25,140.27,140.21,140.24,11914.0,124.8505,124.8683,124.8149,124.8416,11914.0
2018-05-18 15:15:00,140.21,140.24,140.21,140.22,6397.0,124.8149,124.8416,124.8149,124.8238,6397.0
2018-05-18 15:20:00,140.23,140.28,140.22,140.25,13145.0,124.8327,124.8772,124.8238,124.8505,13145.0
2018-05-18 15:25:00,140.23,140.25,140.2,140.24,7152.0,124.8327,124.8505,124.806,124.8416,7152.0
2018-05-18 15:30:00,140.25,140.26,140.21,140.22,7502.0,124.8505,124.8594,124.8149,124.8238,7502.0
2018-05-18 15:35:00,140.22,140.3,140.22,140.28,5962.0,124.8238,124.895,124.8238,124.8772,5962.0
2018-05-18 15:40:00,140.29,140.31,140.26,140.28,4721.0,124.8861,124.9039,124.8594,124.8772,4721.0
2018-05-18 15:45:00,140.26,140.3,140.22,140.3,6663.0,124.8594,124.895,124.8238,124.895,6663.0
2018-05-18 15:50:00,140.29,140.29,140.2,140.23,16467.0,124.8861,124.8861,124.806,124.8327,16467.0
2018-05-18 15:55:00,140.24,140.29,140.19,140.2,31742.0,124.8416,124.8861,124.7971,124.806,31742.0
2018-05-21 09:30:00,141.06,141.27,140.94,141.25,120802.0,125.5715,125.7585,125.4647,125.7407,120802.0
2018-05-21 09:35:00,141.28,141.37,141.27,141.27,36251.0,125.7674,125.8475,125.7585,125.7585,36251.0
2018-05-21 09:40:00,141.29,141.4,141.28,141.39,12599.0,125.7763,125.8742,125.7674,125.8653,12599.0
2018-05-21 09:45:00,141.4,141.43,141.33,141.35,23049.0,125.8742,125.9009,125.8119,125.8297,23049.0
2018-05-21 09:50:00,141.32,141.33,141.19,141.22,35615.0,125.803,125.8119,125.6872,125.714,35615.0
2018-05-21 09:55:00,141.2,141.24,141.15,141.15,7674.0,125.6962,125.7318,125.6516,125.6516,7674.0
2018-05-21 10:00:00,141.15,141.23,141.12,141.16,48697.0,125.6516,125.7229,125.6249,125.6605,48697.0
2018-05-21 10:05:00,141.14,141.2,141.1,141.2,5857.0,125.6427,125.6962,125.6071,125.6962,5857.0
2018-05-21 10:10:00,141.19,141.28,141.18,141.28,41867.0,125.6872,125.7674,125.6783,125.7674,41867.0
2018-05-21 10:15:00,141.28,141.33,141.27,141.31,17135.0,125.7674,125.8119,125.7585,125.7941,17135.0
2018-05-21 10:20:00,141.32,141.32,141.23,141.25,6916.0,125.803,125.803,125.7229,125.7407,6916.0
2018-05-21 10:25:00,141.27,141.33,141.25,141.33,15639.0,125.7585,125.8119,125.7407,125.8119,15639.0
2018-05-21 10:30:00,141.35,141.49,141.35,141.49,11773.0,125.8297,125.9543,125.8297,125.9543,11773.0
2018-05-21 10:35:00,141.48,141.51,141.45,141.45,26703.0,125.9454,125.9721,125.9187,125.9187,26703.0
2018-05-21 10:40:00,141.44,141.53,141.42,141.48,16322.0,125.9098,125.9899,125.892,125.9454,16322.0
2018-05-21 10:45:00,141.48,141.53,141.47,141.49,13528.0,125.9454,125.9899,125.9365,125.9543,13528.0
2018-05-21 10:50:00,141.49,141.49,141.4,141.42,5556.0,125.9543,125.9543,125.8742,125.892,5556.0
2018-05-21 10:55:00,141.43,141.46,141.41,141.46,12091.0,125.9009,125.9276,125.8831,125.9276,12091.0
2018-05-21 11:00:00,141.46,141.49,141.4,141.44,11283.0,125.9276,125.9543,125.8742,125.9098,11283.0
2018-05-21 11:05:00,141.43,141.43,141.35,141.4,16769.0,125.9009,125.9009,125.8297,125.8742,16769.0
2018-05-21 11:10:00,141.38,141.42,141.31,141.33,14246.0,125.8564,125.892,125.7941,125.8119,14246.0
2018-05-21 11:15:00,141.32,141.36,141.3,141.3,22032.0,125.803,125.8386,125.7852,125.7852,22032.0
2018-05-21 11:20:00,141.3,141.33,141.24,141.24,45451.0,125.7852,125.8119,125.7318,125.7318,45451.0
2018-05-21 11:25:00,141.21,141.21,140.92,141.0,24809.0,125.7051,125.7051,125.4469,125.5181,24809.0
2018-05-21 11:30:00,141.02,141.05,140.88,140.91,13933.0,125.5359,125.5626,125.4113,125.438,13933.0
2018-05-21 11:35:00,140.91,141.01,140.84,140.98,7696.0,125.438,125.527,125.3757,125.5003,7696.0
2018-05-21 11:40:00,140.96,140.99,140.94,140.99,7234.0,125.4825,125.5092,125.4647,125.5092,7234.0
2018-05-21 11:45:00,140.98,141.05,140.96,141.03,6027.0,125.5003,125.5626,125.4825,125.5448,6027.0
2018-05-21 11:50:00,141.02,141.05,141.0,141.04,3044.0,125.5359,125.5626,125.5181,125.5537,3044.0
2018-05-21 11:55:00,141.05,141.13,141.04,141.13,3557.0,125.5626,125.6338,125.5537,125.6338,3557.0
2018-05-21 12:00:00,141.14,141.15,141.08,141.15,12160.0,125.6427,125.6516,125.5893,125.6516,12160.0
2018-05-21 12:05:00,141.15,141.15,141.11,141.11,6318.0,125.6516,125.6516,125.616,125.616,6318.0
2018-05-21 12:10:00,141.12,141.37,141.12,141.36,11004.0,125.6249,125.8475,125.6249,125.8386,11004.0
2018-05-21 12:15:00,141.35,141.35,141.27,141.28,11238.0,125.8297,125.8297,125.7585,125.7674,11238.0
2018-05-21 12:20:00,141.29,141.3,141.23,141.27,5848.0,125.7763,125.7852,125.7229,125.7585,5848.0
2018-05-21 12:25:00,141.28,141.3,141.22,141.22,2978.0,125.7674,125.7852,125.714,125.714,2978.0
2018-05-21 12:30:00,141.24,141.26,141.18,141.25,24474.0,125.7318,125.7496,125.6783,125.7407,24474.0
2018-05-21 12:35:00,141.27,141.27,141.23,141.25,4773.0,125.7585,125.7585,125.7229,125.7407,4773.0
2018-05-21 12:40:00,141.21,141.28,141.2,141.28,12117.0,125.7051,125.7674,125.6962,125.7674,12117.0
2018-05-21 12:45:00,141.27,141.3,141.19,141.2,1813.0,125.7585,125.7852,125.6872,125.6962,1813.0
2018-05-21 12:50:00,141.22,141.28,141.21,141.23,13583.0,125.714,125.7674,125.7051,125.7229,13583.0
2018-05-21 12:55:00,141.23,141.26,141.22,141.22,7605.0,125.7229,125.7496,125.714,125.714,7605.0
2018-05-21 13:00:00,141.26,141.26,141.22,141.23,2131.0,125.7496,125.7496,125.714,125.7229,2131.0
2018-05-21 13:05:00,141.26,141.33,141.23,141.31,9448.0,125.7496,125.8119,125.7229,125.7941,9448.0
2018-05-21 13:10:00,141.3,141.38,141.29,141.3,21246.0,125.7852,125.8564,125.7763,125.7852,21246.0
2018-05-21 13:15:00,141.3,141.34,141.28,141.34,6924.0,125.7852,125.8208,125.7674,125.8208,6924.0
2018-05-21 13:20:00,141.33,141.33,141.25,141.25,3777.0,125.8119,125.8119,125.7407,125.7407,3777.0
2018-05-21 13:25:00,141.28,141.3,141.22,141.25,7706.0,125.7674,125.7852,125.714,125.7407,7706.0
2018-05-21 13:30:00,141.28,141.32,141.2,141.23,5767.0,125.7674,125.803,125.6962,125.7229,5767.0
2018-05-21 13:35:00,141.25,141.29,141.23,141.28,8532.0,125.7407,125.7763,125.7229,125.7674,8532.0
2018-05-21 13:40:00,141.29,141.34,141.28,141.33,9699.0,125.7763,125.8208,125.7674,125.8119,9699.0
2018-05-21 13:45:00,141.34,141.37,141.32,141.34,3254.0,125.8208,125.8475,125.803,125.8208,3254.0
2018-05-21 13:50:00,141.34,141.34,141.28,141.3,11125.0,125.8208,125.8208,125.7674,125.7852,11125.0
2018-05-21 13:55:00,141.3,141.33,141.29,141.32,5589.0,125.7852,125.8119,125.7763,125.803,5589.0
2018-05-21 14:00:00,141.32,141.32,141.22,141.29,18361.0,125.803,125.803,125.714,125.7763,18361.0
2018-05-21 14:05:00,141.3,141.3,141.26,141.29,5064.0,125.7852,125.7852,125.7496,125.7763,5064.0
2018-05-21 14:10:00,141.28,141.32,141.19,141.2,11390.0,125.7674,125.803,125.6872,125.6962,11390.0
2018-05-21 14:15:00,141.18,141.22,141.17,141.21,10795.0,125.6783,125.714,125.6694,125.7051,10795.0
2018-05-21 14:20:00,141.15,141.19,141.15,141.17,3371.0,125.6516,125.6872,125.6516,125.6694,3371.0
2018-05-21 14:25:00,141.2,141.22,141.15,141.15,3992.0,125.6962,125.714,125.6516,125.6516,3992.0
2018-05-21 14:30:00,141.15,141.16,140.99,141.05,12265.0,125.6516,125.6605,125.5092,125.5626,12265.0
2018-05-21 14:35:00,141.04,141.09,141.03,141.08,7945.0,125.5537,125.5982,125.5448,125.5893,7945.0
2018-05-21 14:40:00,141.09,141.09,141.03,141.09,13599.0,125.5982,125.5982,125.5448,125.5982,13599.0
2018-05-21 14:45:00,141.1,141.17,141.09,141.16,24281.0,125.6071,125.6694,125.5982,125.6605,24281.0
2018-05-21 14:50:00,141.17,141.21,141.14,141.21,11705.0,125.6694,125.7051,125.6427,125.7051,11705.0
2018-05-21 14:55:00,141.19,141.24,141.18,141.21,5130.0,125.6872,125.7318,125.6783,125.7051,5130.0
2018-05-21 15:00:00,141.2,141.2,141.13,141.14,10270.0,125.6962,125.6962,125.6338,125.6427,10270.0
2018-05-21 15:05:00,141.15,141.17,141.1,141.15,5893.0,125.6516,125.6694,125.6071,125.6516,5893.0
2018-05-21 15:10:00,141.14,141.27,141.12,141.22,11818.0,125.6427,125.7585,125.6249,125.714,11818.0
2018-05-21 15:15:00,141.22,141.25,141.17,141.18,9597.0,125.714,125.7407,125.6694,125.6783,9597.0
2018-05-21 15:20:00,141.2,141.21,141.16,141.19,7963.0,125.6962,125.7051,125.6605,125.6872,7963.0
2018-05-21 15:25:00,141.18,141.18,141.04,141.1,14328.0,125.6783,125.6783,125.5537,125.6071,14328.0
2018-05-21 15:30:00,141.11,141.11,141.03,141.03,11120.0,125.616,125.616,125.5448,125.5448,11120.0
2018-05-21 15:35:00,141.06,141.08,141.03,141.04,14129.0,125.5715,125.5893,125.5448,125.5537,14129.0
2018-05-21 15:40:00,141.09,141.12,141.04,141.06,5318.0,125.5982,125.6249,125.5537,125.5715,5318.0
2018-05-21 15:45:00,141.08,141.12,141.07,141.11,8717.0,125.5893,125.6249,125.5804,125.616,8717.0
2018-05-21 15:50:00,141.12,141.24,141.12,141.22,49921.0,125.6249,125.7318,125.6249,125.714,49921.0
2018-05-21 15:55:00,141.23,141.27,141.16,141.24,45372.0,125.7229,125.7585,125.6605,125.7318,45372.0
2018-05-22 09:30:00,141.56,141.61,141.47,141.59,55244.0,126.0166,126.0611,125.9365,126.0433,55244.0
2018-05-22 09:35:00,141.58,141.66,141.49,141.54,34322.0,126.0344,126.1056,125.9543,125.9988,34322.0
2018-05-22 09:40:00,141.55,141.57,141.44,141.46,13112.0,126.0077,126.0255,125.9098,125.9276,13112.0
2018-05-22 09:45:00,141.49,141.51,141.4,141.5,12308.0,125.9543,125.9721,125.8742,125.9632,12308.0
2018-05-22 09:50:00,141.49,141.51,141.46,141.5,7913.0,125.9543,125.9721,125.9276,125.9632,7913.0
2018-05-22 09:55:00,141.47,141.51,141.4,141.51,8335.0,125.9365,125.9721,125.8742,125.9721,8335.0
2018-05-22 10:00:00,141.5,141.52,141.44,141.52,22365.0,125.9632,125.981,125.9098,125.981,22365.0
2018-05-22 10:05:00,141.51,141.62,141.51,141.6,12412.0,125.9721,126.07,125.9721,126.0522,12412.0
2018-05-22 10:10:00,141.61,141.63,141.33,141.33,30125.0,126.0611,126.0789,125.8119,125.8119,30125.0
2018-05-22 10:15:00,141.3,141.32,141.25,141.3,28327.0,125.7852,125.803,125.7407,125.7852,28327.0
2018-05-22 10:20:00,141.35,141.38,141.32,141.33,14287.0,125.8297,125.8564,125.803,125.8119,14287.0
2018-05-22 10:25:00,141.33,141.36,141.23,141.29,13444.0,125.8119,125.8386,125.7229,125.7763,13444.0
2018-05-22 10:30:00,141.29,141.41,141.23,141.41,15021.0,125.7763,125.8831,125.7229,125.8831,15021.0
2018-05-22 10:35:00,141.37,141.4,141.29,141.4,14824.0,125.8475,125.8742,125.7763,125.8742,14824.0
2018-05-22 10:40:00,141.39,141.4,141.34,141.38,9093.0,125.8653,125.8742,125.8208,125.8564,9093.0
2018-05-22 10:45:00,141.37,141.37,141.22,141.31,10555.0,125.8475,125.8475,125.714,125.7941,10555.0
2018-05-22 10:50:00,141.33,141.39,141.32,141.37,7871.0,125.8119,125.8653,125.803,125.8475,7871.0
2018-05-22 10:55:00,141.37,141.4,141.31,141.34,10246.0,125.8475,125.8742,125.7941,125.8208,10246.0
2018-05-22 11:00:00,141.34,141.43,141.34,141.4,16949.0,125.8208,125.9009,125.8208,125.8742,16949.0
2018-05-22 11:05:00,141.44,141.47,141.41,141.42,6989.0,125.9098,125.9365,125.8831,125.892,6989.0
2018-05-22 11:10:00,141.42,141.47,141.42,141.45,15804.0,125.892,125.9365,125.892,125.9187,15804.0
2018-05-22 11:15:00,141.45,141.5,141.43,141.49,12157.0,125.9187,125.9632,125.9009,125.9543,12157.0
2018-05-22 11:20:00,141.49,141.52,141.46,141.52,5524.0,125.9543,125.981,125.9276,125.981,5524.0
2018-05-22 11:25:00,141.52,141.55,141.49,141.5,16492.0,125.981,126.0077,125.9543,125.9632,16492.0
2018-05-22 11:30:00,141.49,141.52,141.45,141.46,20663.0,125.9543,125.981,125.9187,125.9276,20663.0
2018-05-22 11:35:00,141.44,141.48,141.41,141.45,17090.0,125.9098,125.9454,125.8831,125.9187,17090.0
2018-05-22 11:40:00,141.45,141.46,141.37,141.4,20691.0,125.9187,125.9276,125.8475,125.8742,20691.0
2018-05-22 11:45:00,141.41,141.41,141.36,141.37,7092.0,125.8831,125.8831,125.8386,125.8475,7092.0
2018-05-22 11:50:00,141.38,141.41,141.37,141.39,11557.0,125.8564,125.8831,125.8475,125.8653,11557.0
2018-05-22 11:55:00,141.4,141.43,141.4,141.43,3415.0,125.8742,125.9009,125.8742,125.9009,3415.0
2018-05-22 12:00:00,141.44,141.45,141.43,141.45,5161.0,125.9098,125.9187,125.9009,125.9187,5161.0
2018-05-22 12:05:00,141.44,141.47,141.43,141.45,3033.0,125.9098,125.9365,125.9009,125.9187,3033.0
2018-05-22 12:10:00,141.42,141.47,141.4,141.46,20729.0,125.892,125.9365,125.8742,125.9276,20729.0
2018-05-22 12:15:00,141.46,141.49,141.43,141.44,8150.0,125.9276,125.9543,125.9009,125.9098,8150.0
2018-05-22 12:20:00,141.44,141.44,141.37,141.39,4503.0,125.9098,125.9098,125.8475,125.8653,4503.0
2018-05-22 12:25:00,141.38,141.39,141.28,141.34,5366.0,125.8564,125.8653,125.7674,125.8208,5366.0
2018-05-22 12:30:00,141.34,141.35,141.25,141.25,16256.0,125.8208,125.8297,125.7407,125.7407,16256.0
2018-05-22 12:35:00,141.27,141.29,141.23,141.27,2604.0,125.7585,125.7763,125.7229,125.7585,2604.0
2018-05-22 12:40:00,141.29,141.32,141.29,141.3,3976.0,125.7763,125.803,125.7763,125.7852,3976.0
2018-05-22 12:45:00,141.29,141.33,141.28,141.31,5707.0,125.7763,125.8119,125.7674,125.7941,5707.0
2018-05-22 12:50:00,141.3,141.32,141.28,141.32,2293.0,125.7852,125.803,125.7674,125.803,2293.0
2018-05-22 12:55:00,141.34,141.35,141.3,141.3,7197.0,125.8208,125.8297,125.7852,125.7852,7197.0
2018-05-22 13:00:00,141.3,141.32,141.26,141.29,9308.0,125.7852,125.803,125.7496,125.7763,9308.0
2018-05-22 13:05:00,141.28,141.32,141.27,141.28,8681.0,125.7674,125.803,125.7585,125.7674,8681.0
2018-05-22 13:10:00,141.31,141.34,141.28,141.31,11732.0,125.7941,125.8208,125.7674,125.7941,11732.0
2018-05-22 13:15:00,141.31,141.32,141.28,141.28,10446.0,125.7941,125.803,125.7674,125.7674,10446.0
2018-05-22 13:20:00,141.28,141.28,141.2,141.23,7266.0,125.7674,125.7674,125.6962,125.7229,7266.0
2018-05-22 13:25:00,141.26,141.29,141.24,141.28,4818.0,125.7496,125.7763,125.7318,125.7674,4818.0
2018-05-22 13:30:00,141.3,141.3,141.26,141.26,1978.0,125.7852,125.7852,125.7496,125.7496,1978.0
2018-05-22 13:35:00,141.23,141.25,141.21,141.23,5717.0,125.7229,125.7407,125.7051,125.7229,5717.0
2018-05-22 13:40:00,141.21,141.26,141.21,141.23,4490.0,125.7051,125.7496,125.7051,125.7229,4490.0
2018-05-22 13:45:00,141.23,141.26,141.21,141.25,10996.0,125.7229,125.7496,125.7051,125.7407,10996.0
2018-05-22 13:50:00,141.24,141.29,141.21,141.27,3958.0,125.7318,125.7763,125.7051,125.7585,3958.0
2018-05-22 13:55:00,141.28,141.29,141.23,141.24,3819.0,125.7674,125.7763,125.7229,125.7318,3819.0
2018-05-22 14:00:00,141.24,141.33,141.23,141.33,11019.0,125.7318,125.8119,125.7229,125.8119,11019.0
2018-05-22 14:05:00,141.31,141.35,141.3,141.31,5232.0,125.7941,125.8297,125.7852,125.7941,5232.0
2018-05-22 14:10:00,141.3,141.33,141.28,141.3,17662.0,125.7852,125.8119,125.7674,125.7852,17662.0
2018-05-22 14:15:00,141.34,141.34,141.29,141.31,5595.0,125.8208,125.8208,125.7763,125.7941,5595.0
2018-05-22 14:20:00,141.31,141.33,141.29,141.3,4720.0,125.7941,125.8119,125.7763,125.7852,4720.0
2018-05-22 14:25:00,141.31,141.36,141.28,141.33,13176.0,125.7941,125.8386,125.7674,125.8119,13176.0
2018-05-22 14:30:00,141.33,141.4,141.33,141.39,14685.0,125.8119,125.8742,125.8119,125.8653,14685.0
2018-05-22 14:35:00,141.36,141.37,141.29,141.3,5295.0,125.8386,125.8475,125.7763,125.7852,5295.0
2018-05-22 14:40:00,141.29,141.31,141.24,141.26,4641.0,125.7763,125.7941,125.7318,125.7496,4641.0
2018-05-22 14:45:00,141.24,141.27,141.22,141.25,11421.0,125.7318,125.7585,125.714,125.7407,11421.0
2018-05-22 14:50:00,141.24,141.25,141.19,141.21,6409.0,125.7318,125.7407,125.6872,125.7051,6409.0
2018-05-22 14:55:00,141.21,141.21,141.06,141.06,15767.0,125.7051,125.7051,125.5715,125.5715,15767.0
2018-05-22 15:00:00,141.02,141.1,141.02,141.05,20352.0,125.5359,125.6071,125.5359,125.5626,20352.0
2018-05-22 15:05:00,141.04,141.05,140.97,140.98,10984.0,125.5537,125.5626,125.4914,125.5003,10984.0
2018-05-22 15:10:00,140.97,140.99,140.93,140.97,27783.0,125.4914,125.5092,125.4558,125.4914,27783.0
2018-05-22 15:15:00,140.96,141.03,140.94,140.98,23637.0,125.4825,125.5448,125.4647,125.5003,23637.0
2018-05-22 15:20:00,140.99,141.02,140.91,141.01,20566.0,125.5092,125.5359,125.438,125.527,20566.0
2018-05-22 15:25:00,140.99,141.05,140.98,140.98,11717.0,125.5092,125.5626,125.5003,125.5003,11717.0
2018-05-22 15:30:00,140.98,140.99,140.83,140.83,20823.0,125.5003,125.5092,125.3668,125.3668,20823.0
2018-05-22 15:35:00,140.87,140.9,140.76,140.82,25883.0,125.4024,125.4291,125.3045,125.3579,25883.0
2018-05-22 15:40:00,140.81,140.88,140.78,140.81,15028.0,125.349,125.4113,125.3223,125.349,15028.0
2018-05-22 15:45:00,140.77,140.8,140.73,140.76,25098.0,125.3134,125.3401,125.2778,125.3045,25098.0
2018-05-22 15:50:00,140.76,140.76,140.59,140.66,36338.0,125.3045,125.3045,125.1531,125.2154,36338.0
2018-05-22 15:55:00,140.66,140.83,140.65,140.71,56146.0,125.2154,125.3668,125.2065,125.26,56146.0
2018-05-23 09:30:00,140.09,140.21,140.03,140.05,59939.0,124.708,124.8149,124.6546,124.6724,59939.0
2018-05-23 09:35:00,140.05,140.24,140.01,140.22,23733.0,124.6724,124.8416,124.6368,124.8238,23733.0
2018-05-23 09:40:00,140.22,140.32,140.15,140.24,21335.0,124.8238,124.9128,124.7614,124.8416,21335.0
2018-05-23 09:45:00,140.23,140.27,140.14,140.17,14623.0,124.8327,124.8683,124.7525,124.7792,14623.0
2018-05-23 09:50:00,140.21,140.29,140.14,140.25,12089.0,124.8149,124.8861,124.7525,124.8505,12089.0
2018-05-23 09:55:00,140.24,140.37,140.24,140.25,19812.0,124.8416,124.9573,124.8416,124.8505,19812.0
2018-05-23 10:00:00,140.3,140.35,140.22,140.24,32705.0,124.895,124.9395,124.8238,124.8416,32705.0
2018-05-23 10:05:00,140.24,140.46,140.24,140.46,22947.0,124.8416,125.0374,124.8416,125.0374,22947.0
2018-05-23 10:10:00,140.46,140.61,140.43,140.55,23278.0,125.0374,125.1709,125.0107,125.1175,23278.0
2018-05-23 10:15:00,140.55,140.56,140.49,140.5,11084.0,125.1175,125.1264,125.0641,125.073,11084.0
2018-05-23 10:20:00,140.49,140.52,140.45,140.5,17073.0,125.0641,125.0908,125.0285,125.073,17073.0
2018-05-23 10:25:00,140.49,140.54,140.47,140.48,22733.0,125.0641,125.1086,125.0463,125.0552,22733.0
2018-05-23 10:30:00,140.45,140.45,140.27,140.29,16724.0,125.0285,125.0285,124.8683,124.8861,16724.0
2018-05-23 10:35:00,140.32,140.37,140.27,140.28,113242.0,124.9128,124.9573,124.8683,124.8772,113242.0
2018-05-23 10:40:00,140.27,140.27,140.18,140.25,39884.0,124.8683,124.8683,124.7881,124.8505,39884.0
2018-05-23 10:45:00,140.22,140.22,140.11,140.14,20677.0,124.8238,124.8238,124.7258,124.7525,20677.0
2018-05-23 10:50:00,140.13,140.13,140.0,140.06,24465.0,124.7436,124.7436,124.6279,124.6813,24465.0
2018-05-23 10:55:00,140.05,140.16,140.05,140.11,5772.0,124.6724,124.7703,124.6724,124.7258,5772.0
2018-05-23 11:00:00,140.1,140.21,140.1,140.16,10749.0,124.7169,124.8149,124.7169,124.7703,10749.0
2018-05-23 11:05:00,140.17,140.17,140.1,140.16,9870.0,124.7792,124.7792,124.7169,124.7703,9870.0
2018-05-23 11:10:00,140.13,140.19,140.07,140.14,10342.0,124.7436,124.7971,124.6902,124.7525,10342.0
2018-05-23 11:15:00,140.17,140.3,140.14,140.27,6358.0,124.7792,124.895,124.7525,124.8683,6358.0
2018-05-23 11:20:00,140.28,140.36,140.23,140.36,34661.0,124.8772,124.9484,124.8327,124.9484,34661.0
2018-05-23 11:25:00,140.38,140.4,140.3,140.31,14431.0,124.9662,124.984,124.895,124.9039,14431.0
2018-05-23 11:30:00,140.31,140.39,140.27,140.31,24790.0,124.9039,124.9751,124.8683,124.9039,24790.0
2018-05-23 11:35:00,140.32,140.35,140.27,140.28,7460.0,124.9128,124.9395,124.8683,124.8772,7460.0
2018-05-23 11:40:00,140.27,140.4,140.27,140.39,14043.0,124.8683,124.984,124.8683,124.9751,14043.0
2018-05-23 11:45:00,140.39,140.48,140.37,140.47,5546.0,124.9751,125.0552,124.9573,125.0463,5546.0
2018-05-23 11:50:00,140.48,140.56,140.42,140.43,17090.0,125.0552,125.1264,125.0018,125.0107,17090.0
2018-05-23 11:55:00,140.42,140.43,140.23,140.23,5562.0,125.0018,125.0107,124.8327,124.8327,5562.0
2018-05-23 12:00:00,140.24,140.29,140.23,140.28,3647.0,124.8416,124.8861,124.8327,124.8772,3647.0
2018-05-23 12:05:00,140.3,140.42,140.3,140.37,20813.0,124.895,125.0018,124.895,124.9573,20813.0
2018-05-23 12:10:00,140.34,140.38,140.33,140.35,9243.0,124.9306,124.9662,124.9217,124.9395,9243.0
2018-05-23 12:15:00,140.32,140.33,140.2,140.22,7370.0,124.9128,124.9217,124.806,124.8238,7370.0
2018-05-23 12:20:00,140.2,140.24,140.12,140.15,10670.0,124.806,124.8416,124.7347,124.7614,10670.0
2018-05-23 12:25:00,140.11,140.2,140.06,140.11,10643.0,124.7258,124.806,124.6813,124.7258,10643.0
2018-05-23 12:30:00,140.15,140.2,140.13,140.17,15196.0,124.7614,124.806,124.7436,124.7792,15196.0
2018-05-23 12:35:00,140.16,140.22,140.08,140.2,11128.0,124.7703,124.8238,124.6991,124.806,11128.0
2018-05-23 12:40:00,140.23,140.37,140.22,140.33,16748.0,124.8327,124.9573,124.8238,124.9217,16748.0
2018-05-23 12:45:00,140.35,140.37,140.3,140.31,3546.0,124.9395,124.9573,124.895,124.9039,3546.0
2018-05-23 12:50:00,140.31,140.37,140.3,140.3,3893.0,124.9039,124.9573,124.895,124.895,3893.0
2018-05-23 12:55:00,140.31,140.44,140.3,140.4,9597.0,124.9039,125.0196,124.895,124.984,9597.0
2018-05-23 13:00:00,140.4,140.4,140.23,140.24,8477.0,124.984,124.984,124.8327,124.8416,8477.0
2018-05-23 13:05:00,140.25,140.27,140.21,140.25,3026.0,124.8505,124.8683,124.8149,124.8505,3026.0
2018-05-23 13:10:00,140.23,140.24,140.17,140.22,6662.0,124.8327,124.8416,124.7792,124.8238,6662.0
2018-05-23 13:15:00,140.19,140.23,140.15,140.18,7856.0,124.7971,124.8327,124.7614,124.7881,7856.0
2018-05-23 13:20:00,140.16,140.29,140.16,140.25,2688.0,124.7703,124.8861,124.7703,124.8505,2688.0
2018-05-23 13:25:00,140.23,140.29,140.2,140.28,4121.0,124.8327,124.8861,124.806,124.8772,4121.0
2018-05-23 13:30:00,140.25,140.29,140.23,140.23,2452.0,124.8505,124.8861,124.8327,124.8327,2452.0
2018-05-23 13:35:00,140.24,140.26,140.22,140.24,5606.0,124.8416,124.8594,124.8238,124.8416,5606.0
2018-05-23 13:40:00,140.25,140.32,140.25,140.28,4808.0,124.8505,124.9128,124.8505,124.8772,4808.0
2018-05-23 13:45:00,140.27,140.33,140.26,140.31,3965.0,124.8683,124.9217,124.8594,124.9039,3965.0
2018-05-23 13:50:00,140.28,140.36,140.27,140.35,2428.0,124.8772,124.9484,124.8683,124.9395,2428.0
2018-05-23 13:55:00,140.32,140.33,140.29,140.33,14600.0,124.9128,124.9217,124.8861,124.9217,14600.0
2018-05-23 14:00:00,140.34,140.47,140.27,140.37,43875.0,124.9306,125.0463,124.8683,124.9573,43875.0
2018-05-23 14:05:00,140.38,140.71,140.38,140.7,23087.0,124.9662,125.26,124.9662,125.2511,23087.0
2018-05-23 14:10:00,140.73,140.8,140.62,140.75,11148.0,125.2778,125.3401,125.1798,125.2956,11148.0
2018-05-23 14:15:00,140.77,140.84,140.69,140.74,13930.0,125.3134,125.3757,125.2422,125.2867,13930.0
2018-05-23 14:20:00,140.71,140.76,140.63,140.73,10168.0,125.26,125.3045,125.1887,125.2778,10168.0
2018-05-23 14:25:00,140.78,140.88,140.66,140.67,16296.0,125.3223,125.4113,125.2154,125.2243,16296.0
2018-05-23 14:30:00,140.65,140.65,140.6,140.63,7824.0,125.2065,125.2065,125.162,125.1887,7824.0
2018-05-23 14:35:00,140.6,140.63,140.56,140.59,4463.0,125.162,125.1887,125.1264,125.1531,4463.0
2018-05-23 14:40:00,140.6,140.63,140.56,140.62,5412.0,125.162,125.1887,125.1264,125.1798,5412.0
2018-05-23 14:45:00,140.61,140.66,140.6,140.65,13046.0,125.1709,125.2154,125.162,125.2065,13046.0
2018-05-23 14:50:00,140.64,140.72,140.63,140.67,11286.0,125.1976,125.2689,125.1887,125.2243,11286.0
2018-05-23 14:55:00,140.71,140.83,140.7,140.83,18307.0,125.26,125.3668,125.2511,125.3668,18307.0
2018-05-23 15:00:00,140.83,140.92,140.8,140.91,30040.0,125.3668,125.4469,125.3401,125.438,30040.0
2018-05-23 15:05:00,140.93,140.97,140.86,140.87,10056.0,125.4558,125.4914,125.3935,125.4024,10056.0
2018-05-23 15:10:00,140.89,140.89,140.78,140.82,10991.0,125.4202,125.4202,125.3223,125.3579,10991.0
2018-05-23 15:15:00,140.82,140.85,140.79,140.83,16079.0,125.3579,125.3846,125.3312,125.3668,16079.0
2018-05-23 15:20:00,140.84,140.86,140.76,140.81,6737.0,125.3757,125.3935,125.3045,125.349,6737.0
2018-05-23 15:25:00,140.82,140.91,140.82,140.91,19108.0,125.3579,125.438,125.3579,125.438,19108.0
2018-05-23 15:30:00,140.9,140.94,140.83,140.9,13909.0,125.4291,125.4647,125.3668,125.4291,13909.0
2018-05-23 15:35:00,140.91,140.94,140.84,140.84,21211.0,125.438,125.4647,125.3757,125.3757,21211.0
2018-05-23 15:40:00,140.85,140.92,140.82,140.87,18390.0,125.3846,125.4469,125.3579,125.4024,18390.0
2018-05-23 15:45:00,140.85,140.85,140.77,140.83,29644.0,125.3846,125.3846,125.3134,125.3668,29644.0
2018-05-23 15:50:00,140.85,141.0,140.85,140.97,14706.0,125.3846,125.5181,125.3846,125.4914,14706.0
2018-05-23 15:55:00,140.97,141.1,140.97,141.1,41448.0,125.4914,125.6071,125.4914,125.6071,41448.0
2018-05-24 09:30:00,140.93,140.95,140.81,140.95,37198.0,125.4558,125.4736,125.349,125.4736,37198.0
2018-05-24 09:35:00,140.98,141.05,140.95,141.04,7379.0,125.5003,125.5626,125.4736,125.5537,7379.0
2018-05-24 09:40:00,141.04,141.06,140.7,140.75,23252.0,125.5537,125.5715,125.2511,125.2956,23252.0
2018-05-24 09:45:00,140.76,140.8,140.63,140.63,22571.0,125.3045,125.3401,125.1887,125.1887,22571.0
2018-05-24 09:50:00,140.63,140.63,140.63,140.63,0.0,125.1887,125.1887,125.1887,125.1887,0.0
2018-05-24 09:55:00,140.63,140.63,140.63,140.63,0.0,125.1887,125.1887,125.1887,125.1887,0.0
2018-05-24 10:00:00,140.63,140.63,140.63,140.63,0.0,125.1887,125.1887,125.1887,125.1887,0.0
2018-05-24 10:05:00,140.66,140.66,140.27,140.52,130516.0,125.2154,125.2154,124.8683,125.0908,130516.0
2018-05-24 10:10:00,140.52,140.59,140.46,140.5,17331.0,125.0908,125.1531,125.0374,125.073,17331.0
2018-05-24 10:15:00,140.45,140.54,140.34,140.34,4637.0,125.0285,125.1086,124.9306,124.9306,4637.0
2018-05-24 10:20:00,140.36,140.43,140.29,140.32,22813.0,124.9484,125.0107,124.8861,124.9128,22813.0
2018-05-24 10:25:00,140.33,140.37,140.19,140.2,34737.0,124.9217,124.9573,124.7971,124.806,34737.0
2018-05-24 10:30:00,140.22,140.22,140.04,140.08,24434.0,124.8238,124.8238,124.6635,124.6991,24434.0
2018-05-24 10:35:00,140.1,140.3,140.08,140.3,11892.0,124.7169,124.895,124.6991,124.895,11892.0
2018-05-24 10:40:00,140.31,140.33,140.22,140.23,5179.0,124.9039,124.9217,124.8238,124.8327,5179.0
2018-05-24 10:45:00,140.22,140.27,140.04,140.15,12861.0,124.8238,124.8683,124.6635,124.7614,12861.0
2018-05-24 10:50:00,140.19,140.21,140.05,140.05,5695.0,124.7971,124.8149,124.6724,124.6724,5695.0
2018-05-24 10:55:00,140.07,140.07,139.86,139.93,21380.0,124.6902,124.6902,124.5033,124.5656,21380.0
2018-05-24 11:00:00,139.94,140.15,139.88,140.14,27015.0,124.5745,124.7614,124.5211,124.7525,27015.0
2018-05-24 11:05:00,140.15,140.31,140.1,140.25,12970.0,124.7614,124.9039,124.7169,124.8505,12970.0
2018-05-24 11:10:00,140.25,140.32,140.22,140.31,11650.0,124.8505,124.9128,124.8238,124.9039,11650.0
2018-05-24 11:15:00,140.29,140.48,140.24,140.46,36372.0,124.8861,125.0552,124.8416,125.0374,36372.0
2018-05-24 11:20:00,140.43,140.45,140.34,140.34,11239.0,125.0107,125.0285,124.9306,124.9306,11239.0
2018-05-24 11:25:00,140.36,140.44,140.35,140.44,4756.0,124.9484,125.0196,124.9395,125.0196,4756.0
2018-05-24 11:30:00,140.44,140.53,140.43,140.46,19514.0,125.0196,125.0997,125.0107,125.0374,19514.0
2018-05-24 11:35:00,140.48,140.51,140.35,140.43,19610.0,125.0552,125.0819,124.9395,125.0107,19610.0
2018-05-24 11:40:00,140.43,140.61,140.43,140.58,17110.0,125.0107,125.1709,125.0107,125.1442,17110.0
2018-05-24 11:45:00,140.59,140.6,140.5,140.53,6058.0,125.1531,125.162,125.073,125.0997,6058.0
2018-05-24 11:50:00,140.49,140.53,140.43,140.49,8714.0,125.0641,125.0997,125.0107,125.0641,8714.0
2018-05-24 11:55:00,140.49,140.67,140.44,140.65,8132.0,125.0641,125.2243,125.0196,125.2065,8132.0
2018-05-24 12:00:00,140.69,140.74,140.64,140.65,12320.0,125.2422,125.2867,125.1976,125.2065,12320.0
2018-05-24 12:05:00,140.62,140.69,140.61,140.61,8862.0,125.1798,125.2422,125.1709,125.1709,8862.0
2018-05-24 12:10:00,140.62,140.73,140.61,140.69,15324.0,125.1798,125.2778,125.1709,125.2422,15324.0
2018-05-24 12:15:00,140.69,140.76,140.68,140.7,7591.0,125.2422,125.3045,125.2332,125.2511,7591.0
2018-05-24 12:20:00,140.71,140.76,140.69,140.76,43613.0,125.26,125.3045,125.2422,125.3045,43613.0
2018-05-24 12:25:00,140.77,140.8,140.71,140.74,5829.0,125.3134,125.3401,125.26,125.2867,5829.0
2018-05-24 12:30:00,140.8,140.83,140.71,140.72,12904.0,125.3401,125.3668,125.26,125.2689,12904.0
2018-05-24 12:35:00,140.7,140.72,140.64,140.69,6362.0,125.2511,125.2689,125.1976,125.2422,6362.0
2018-05-24 12:40:00,140.66,140.68,140.6,140.66,5226.0,125.2154,125.2332,125.162,125.2154,5226.0
2018-05-24 12:45:00,140.68,140.73,140.68,140.73,2680.0,125.2332,125.2778,125.2332,125.2778,2680.0
2018-05-24 12:50:00,140.74,140.74,140.62,140.64,15747.0,125.2867,125.2867,125.1798,125.1976,15747.0
2018-05-24 12:55:00,140.65,140.77,140.65,140.76,10129.0,125.2065,125.3134,125.2065,125.3045,10129.0
2018-05-24 13:00:00,140.76,140.91,140.76,140.86,9918.0,125.3045,125.438,125.3045,125.3935,9918.0
2018-05-24 13:05:00,140.86,140.9,140.76,140.89,12800.0,125.3935,125.4291,125.3045,125.4202,12800.0
2018-05-24 13:10:00,140.92,140.97,140.91,140.92,9345.0,125.4469,125.4914,125.438,125.4469,9345.0
2018-05-24 13:15:00,140.93,140.95,140.88,140.95,7352.0,125.4558,125.4736,125.4113,125.4736,7352.0
2018-05-24 13:20:00,140.96,140.99,140.9,140.96,15542.0,125.4825,125.5092,125.4291,125.4825,15542.0
2018-05-24 13:25:00,140.96,140.97,140.9,140.91,4485.0,125.4825,125.4914,125.4291,125.438,4485.0
2018-05-24 13:30:00,140.92,140.94,140.86,140.88,25965.0,125.4469,125.4647,125.3935,125.4113,25965.0
2018-05-24 13:35:00,140.88,140.9,140.85,140.86,3924.0,125.4113,125.4291,125.3846,125.3935,3924.0
2018-05-24 13:40:00,140.86,140.93,140.83,140.93,8137.0,125.3935,125.4558,125.3668,125.4558,8137.0
2018-05-24 13:45:00,140.94,140.96,140.89,140.94,28245.0,125.4647,125.4825,125.4202,125.4647,28245.0
2018-05-24 13:50:00,140.94,140.94,140.83,140.84,7942.0,125.4647,125.4647,125.3668,125.3757,7942.0
2018-05-24 13:55:00,140.83,140.94,140.82,140.9,19480.0,125.3668,125.4647,125.3579,125.4291,19480.0
2018-05-24 14:00:00,140.91,140.91,140.79,140.84,8878.0,125.438,125.438,125.3312,125.3757,8878.0
2018-05-24 14:05:00,140.84,140.88,140.82,140.87,18765.0,125.3757,125.4113,125.3579,125.4024,18765.0
2018-05-24 14:10:00,140.86,140.91,140.86,140.88,7480.0,125.3935,125.438,125.3935,125.4113,7480.0
2018-05-24 14:15:00,140.86,140.94,140.83,140.94,7055.0,125.3935,125.4647,125.3668,125.4647,7055.0
2018-05-24 14:20:00,140.92,140.98,140.91,140.98,7089.0,125.4469,125.5003,125.438,125.5003,7089.0
2018-05-24 14:25:00,140.98,141.03,140.95,140.98,7726.0,125.5003,125.5448,125.4736,125.5003,7726.0
2018-05-24 14:30:00,140.97,140.98,140.9,140.95,11461.0,125.4914,125.5003,125.4291,125.4736,11461.0
2018-05-24 14:35:00,140.9,140.93,140.89,140.92,6518.0,125.4291,125.4558,125.4202,125.4469,6518.0
2018-05-24 14:40:00,140.92,140.93,140.88,140.88,3539.0,125.4469,125.4558,125.4113,125.4113,3539.0
2018-05-24 14:45:00,140.87,140.88,140.8,140.81,18968.0,125.4024,125.4113,125.3401,125.349,18968.0
2018-05-24 14:50:00,140.81,140.83,140.77,140.79,16894.0,125.349,125.3668,125.3134,125.3312,16894.0
2018-05-24 14:55:00,140.8,140.87,140.8,140.85,16846.0,125.3401,125.4024,125.3401,125.3846,16846.0
2018-05-24 15:00:00,140.83,140.84,140.73,140.8,15500.0,125.3668,125.3757,125.2778,125.3401,15500.0
2018-05-24 15:05:00,140.78,140.94,140.76,140.94,16279.0,125.3223,125.4647,125.3045,125.4647,16279.0
2018-05-24 15:10:00,140.94,140.95,140.88,140.91,13753.0,125.4647,125.4736,125.4113,125.438,13753.0
2018-05-24 15:15:00,140.9,140.97,140.89,140.96,30211.0,125.4291,125.4914,125.4202,125.4825,30211.0
2018-05-24 15:20:00,140.95,141.02,140.93,140.98,7333.0,125.4736,125.5359,125.4558,125.5003,7333.0
2018-05-24 15:25:00,140.97,141.02,140.93,140.93,14220.0,125.4914,125.5359,125.4558,125.4558,14220.0
2018-05-24 15:30:00,140.94,141.01,140.94,140.96,23236.0,125.4647,125.527,125.4647,125.4825,23236.0
2018-05-24 15:35:00,140.97,141.01,140.86,140.88,12008.0,125.4914,125.527,125.3935,125.4113,12008.0
2018-05-24 15:40:00,140.88,140.88,140.8,140.81,19017.0,125.4113,125.4113,125.3401,125.349,19017.0
2018-05-24 15:45:00,140.8,140.87,140.75,140.85,23113.0,125.3401,125.4024,125.2956,125.3846,23113.0
2018-05-24 15:50:00,140.87,140.89,140.78,140.78,21484.0,125.4024,125.4202,125.3223,125.3223,21484.0
2018-05-24 15:55:00,140.8,140.93,140.79,140.87,43802.0,125.3401,125.4558,125.3312,125.4024,43802.0
2018-05-25 09:30:00,140.6,140.75,140.48,140.48,50586.0,125.162,125.2956,125.0552,125.0552,50586.0
2018-05-25 09:35:00,140.48,140.61,140.47,140.55,4814.0,125.0552,125.1709,125.0463,125.1175,4814.0
2018-05-25 09:40:00,140.57,140.59,140.4,140.42,16260.0,125.1353,125.1531,124.984,125.0018,16260.0
2018-05-25 09:45:00,140.41,140.59,140.4,140.56,11531.0,124.9929,125.1531,124.984,125.1264,11531.0
2018-05-25 09:50:00,140.52,140.57,140.45,140.54,10740.0,125.0908,125.1353,125.0285,125.1086,10740.0
2018-05-25 09:55:00,140.53,140.68,140.52,140.65,14387.0,125.0997,125.2332,125.0908,125.2065,14387.0
2018-05-25 10:00:00,140.63,140.68,140.56,140.63,44243.0,125.1887,125.2332,125.1264,125.1887,44243.0
2018-05-25 10:05:00,140.61,140.72,140.55,140.72,32457.0,125.1709,125.2689,125.1175,125.2689,32457.0
2018-05-25 10:10:00,140.71,140.79,140.7,140.75,15378.0,125.26,125.3312,125.2511,125.2956,15378.0
2018-05-25 10:15:00,140.77,140.9,140.77,140.85,76689.0,125.3134,125.4291,125.3134,125.3846,76689.0
2018-05-25 10:20:00,140.85,140.85,140.74,140.8,15341.0,125.3846,125.3846,125.2867,125.3401,15341.0
2018-05-25 10:25:00,140.8,140.84,140.74,140.79,9297.0,125.3401,125.3757,125.2867,125.3312,9297.0
2018-05-25 10:30:00,140.82,140.91,140.8,140.81,11144.0,125.3579,125.438,125.3401,125.349,11144.0
2018-05-25 10:35:00,140.82,140.87,140.77,140.79,11600.0,125.3579,125.4024,125.3134,125.3312,11600.0
2018-05-25 10:40:00,140.77,140.79,140.69,140.72,5800.0,125.3134,125.3312,125.2422,125.2689,5800.0
2018-05-25 10:45:00,140.68,140.69,140.56,140.61,15602.0,125.2332,125.2422,125.1264,125.1709,15602.0
2018-05-25 10:50:00,140.61,140.68,140.6,140.66,13644.0,125.1709,125.2332,125.162,125.2154,13644.0
2018-05-25 10:55:00,140.67,140.72,140.61,140.71,25202.0,125.2243,125.2689,125.1709,125.26,25202.0
2018-05-25 11:00:00,140.7,140.76,140.68,140.75,7039.0,125.2511,125.3045,125.2332,125.2956,7039.0
2018-05-25 11:05:00,140.75,140.83,140.74,140.8,11095.0,125.2956,125.3668,125.2867,125.3401,11095.0
2018-05-25 11:10:00,140.81,140.82,140.7,140.74,19637.0,125.349,125.3579,125.2511,125.2867,19637.0
2018-05-25 11:15:00,140.75,140.79,140.71,140.77,14399.0,125.2956,125.3312,125.26,125.3134,14399.0
2018-05-25 11:20:00,140.72,140.72,140.66,140.68,9444.0,125.2689,125.2689,125.2154,125.2332,9444.0
2018-05-25 11:25:00,140.68,140.74,140.67,140.74,9287.0,125.2332,125.2867,125.2243,125.2867,9287.0
2018-05-25 11:30:00,140.73,140.79,140.72,140.77,47456.0,125.2778,125.3312,125.2689,125.3134,47456.0
2018-05-25 11:35:00,140.79,140.81,140.77,140.81,14017.0,125.3312,125.349,125.3134,125.349,14017.0
2018-05-25 11:40:00,140.8,140.82,140.71,140.73,6523.0,125.3401,125.3579,125.26,125.2778,6523.0
2018-05-25 11:45:00,140.74,140.8,140.73,140.78,6608.0,125.2867,125.3401,125.2778,125.3223,6608.0
2018-05-25 11:50:00,140.76,140.77,140.73,140.77,7167.0,125.3045,125.3134,125.2778,125.3134,7167.0
2018-05-25 11:55:00,140.75,140.76,140.71,140.73,2673.0,125.2956,125.3045,125.26,125.2778,2673.0
2018-05-25 12:00:00,140.7,140.75,140.69,140.7,15018.0,125.2511,125.2956,125.2422,125.2511,15018.0
2018-05-25 12:05:00,140.69,140.7,140.55,140.58,29187.0,125.2422,125.2511,125.1175,125.1442,29187.0
2018-05-25 12:10:00,140.55,140.58,140.51,140.56,23316.0,125.1175,125.1442,125.0819,125.1264,23316.0
2018-05-25 12:15:00,140.56,140.57,140.51,140.52,7101.0,125.1264,125.1353,125.0819,125.0908,7101.0
2018-05-25 12:20:00,140.51,140.53,140.45,140.53,12791.0,125.0819,125.0997,125.0285,125.0997,12791.0
2018-05-25 12:25:00,140.53,140.62,140.52,140.6,6085.0,125.0997,125.1798,125.0908,125.162,6085.0
2018-05-25 12:30:00,140.59,140.61,140.55,140.57,36132.0,125.1531,125.1709,125.1175,125.1353,36132.0
2018-05-25 12:35:00,140.58,140.62,140.55,140.56,5017.0,125.1442,125.1798,125.1175,125.1264,5017.0
2018-05-25 12:40:00,140.6,140.66,140.57,140.58,9590.0,125.162,125.2154,125.1353,125.1442,9590.0
2018-05-25 12:45:00,140.56,140.58,140.55,140.55,3584.0,125.1264,125.1442,125.1175,125.1175,3584.0
2018-05-25 12:50:00,140.55,140.55,140.49,140.55,5111.0,125.1175,125.1175,125.0641,125.1175,5111.0
2018-05-25 12:55:00,140.56,140.62,140.54,140.55,13824.0,125.1264,125.1798,125.1086,125.1175,13824.0
2018-05-25 13:00:00,140.54,140.57,140.53,140.56,4245.0,125.1086,125.1353,125.0997,125.1264,4245.0
2018-05-25 13:05:00,140.57,140.62,140.56,140.58,5011.0,125.1353,125.1798,125.1264,125.1442,5011.0
2018-05-25 13:10:00,140.58,140.61,140.52,140.53,6317.0,125.1442,125.1709,125.0908,125.0997,6317.0
2018-05-25 13:15:00,140.54,140.55,140.51,140.53,8602.0,125.1086,125.1175,125.0819,125.0997,8602.0
2018-05-25 13:20:00,140.52,140.53,140.48,140.49,4822.0,125.0908,125.0997,125.0552,125.0641,4822.0
2018-05-25 13:25:00,140.49,140.52,140.48,140.5,13229.0,125.0641,125.0908,125.0552,125.073,13229.0
2018-05-25 13:30:00,140.44,140.47,140.39,140.41,30820.0,125.0196,125.0463,124.9751,124.9929,30820.0
2018-05-25 13:35:00,140.43,140.47,140.41,140.45,3214.0,125.0107,125.0463,124.9929,125.0285,3214.0
2018-05-25 13:40:00,140.45,140.47,140.42,140.45,9214.0,125.0285,125.0463,125.0018,125.0285,9214.0
2018-05-25 13:45:00,140.47,140.48,140.41,140.43,5721.0,125.0463,125.0552,124.9929,125.0107,5721.0
2018-05-25 13:50:00,140.43,140.46,140.42,140.44,23007.0,125.0107,125.0374,125.0018,125.0196,23007.0
2018-05-25 13:55:00,140.42,140.43,140.37,140.41,6182.0,125.0018,125.0107,124.9573,124.9929,6182.0
2018-05-25 14:00:00,140.38,140.48,140.38,140.44,12744.0,124.9662,125.0552,124.9662,125.0196,12744.0
2018-05-25 14:05:00,140.46,140.53,140.45,140.49,7239.0,125.0374,125.0997,125.0285,125.0641,7239.0
2018-05-25 14:10:00,140.49,140.53,140.48,140.49,3576.0,125.0641,125.0997,125.0552,125.0641,3576.0
2018-05-25 14:15:00,140.49,140.53,140.48,140.5,7674.0,125.0641,125.0997,125.0552,125.073,7674.0
2018-05-25 14:20:00,140.52,140.56,140.45,140.52,15340.0,125.0908,125.1264,125.0285,125.0908,15340.0
2018-05-25 14:25:00,140.55,140.56,140.51,140.54,9741.0,125.1175,125.1264,125.0819,125.1086,9741.0
2018-05-25 14:30:00,140.55,140.56,140.5,140.52,7232.0,125.1175,125.1264,125.073,125.0908,7232.0
2018-05-25 14:35:00,140.5,140.51,140.45,140.45,4597.0,125.073,125.0819,125.0285,125.0285,4597.0
2018-05-25 14:40:00,140.45,140.45,140.33,140.33,8943.0,125.0285,125.0285,124.9217,124.9217,8943.0
2018-05-25 14:45:00,140.33,140.34,140.28,140.33,7243.0,124.9217,124.9306,124.8772,124.9217,7243.0
2018-05-25 14:50:00,140.32,140.37,140.31,140.35,10099.0,124.9128,124.9573,124.9039,124.9395,10099.0
2018-05-25 14:55:00,140.35,140.39,140.34,140.34,8805.0,124.9395,124.9751,124.9306,124.9306,8805.0
2018-05-25 15:00:00,140.31,140.38,140.3,140.34,18871.0,124.9039,124.9662,124.895,124.9306,18871.0
2018-05-25 15:05:00,140.34,140.39,140.31,140.37,5529.0,124.9306,124.9751,124.9039,124.9573,5529.0
2018-05-25 15:10:00,140.36,140.44,140.35,140.4,10989.0,124.9484,125.0196,124.9395,124.984,10989.0
2018-05-25 15:15:00,140.43,140.53,140.43,140.51,16425.0,125.0107,125.0997,125.0107,125.0819,16425.0
2018-05-25 15:20:00,140.53,140.54,140.47,140.49,5554.0,125.0997,125.1086,125.0463,125.0641,5554.0
2018-05-25 15:25:00,140.49,140.61,140.48,140.6,29848.0,125.0641,125.1709,125.0552,125.162,29848.0
2018-05-25 15:30:00,140.61,140.63,140.56,140.59,21526.0,125.1709,125.1887,125.1264,125.1531,21526.0
2018-05-25 15:35:00,140.61,140.62,140.56,140.56,7633.0,125.1709,125.1798,125.1264,125.1264,7633.0
2018-05-25 15:40:00,140.55,140.55,140.48,140.51,11812.0,125.1175,125.1175,125.0552,125.0819,11812.0
2018-05-25 15:45:00,140.5,140.56,140.49,140.53,10243.0,125.073,125.1264,125.0641,125.0997,10243.0
2018-05-25 15:50:00,140.53,140.64,140.53,140.63,32522.0,125.0997,125.1976,125.0997,125.1887,32522.0
2018-05-25 15:55:00,140.63,140.67,140.58,140.58,19883.0,125.1887,125.2243,125.1442,125.1442,19883.0
2018-05-29 09:30:00,139.8,139.82,139.59,139.65,106611.0,124.4499,124.4677,124.2629,124.3163,106611.0
2018-05-29 09:35:00,139.66,139.75,139.59,139.63,15361.0,124.3252,124.4054,124.2629,124.2985,15361.0
2018-05-29 09:40:00,139.64,139.8,139.52,139.69,32582.0,124.3074,124.4499,124.2006,124.352,32582.0
2018-05-29 09:45:00,139.64,139.76,139.61,139.69,14466.0,124.3074,124.4143,124.2807,124.352,14466.0
2018-05-29 09:50:00,139.7,139.83,139.7,139.78,36294.0,124.3609,124.4766,124.3609,124.4321,36294.0
2018-05-29 09:55:00,139.79,140.1,139.75,140.03,47489.0,124.441,124.7169,124.4054,124.6546,47489.0
2018-05-29 10:00:00,140.04,140.13,140.02,140.13,15905.0,124.6635,124.7436,124.6457,124.7436,15905.0
2018-05-29 10:05:00,140.15,140.16,140.1,140.1,6644.0,124.7614,124.7703,124.7169,124.7169,6644.0
2018-05-29 10:10:00,140.09,140.11,139.97,139.97,21695.0,124.708,124.7258,124.6012,124.6012,21695.0
2018-05-29 10:15:00,139.96,140.0,139.93,139.95,4954.0,124.5923,124.6279,124.5656,124.5834,4954.0
2018-05-29 10:20:00,139.92,140.01,139.9,139.99,38461.0,124.5567,124.6368,124.5389,124.619,38461.0
2018-05-29 10:25:00,139.99,140.12,139.95,140.07,10072.0,124.619,124.7347,124.5834,124.6902,10072.0
2018-05-29 10:30:00,140.02,140.02,139.79,139.85,23453.0,124.6457,124.6457,124.441,124.4944,23453.0
2018-05-29 10:35:00,139.82,139.94,139.78,139.92,28530.0,124.4677,124.5745,124.4321,124.5567,28530.0
2018-05-29 10:40:00,139.93,140.0,139.87,139.89,11520.0,124.5656,124.6279,124.5122,124.53,11520.0
2018-05-29 10:45:00,139.86,139.92,139.83,139.92,25410.0,124.5033,124.5567,124.4766,124.5567,25410.0
2018-05-29 10:50:00,139.95,140.0,139.9,139.91,21183.0,124.5834,124.6279,124.5389,124.5478,21183.0
2018-05-29 10:55:00,139.91,139.93,139.76,139.78,14516.0,124.5478,124.5656,124.4143,124.4321,14516.0
2018-05-29 11:00:00,139.8,139.8,139.58,139.63,17366.0,124.4499,124.4499,124.254,124.2985,17366.0
2018-05-29 11:05:00,139.59,139.63,139.55,139.6,15691.0,124.2629,124.2985,124.2273,124.2718,15691.0
2018-05-29 11:10:00,139.62,139.77,139.61,139.73,27840.0,124.2896,124.4232,124.2807,124.3876,27840.0
2018-05-29 11:15:00,139.73,139.78,139.65,139.66,13972.0,124.3876,124.4321,124.3163,124.3252,13972.0
2018-05-29 11:20:00,139.69,139.78,139.66,139.75,16185.0,124.352,124.4321,124.3252,124.4054,16185.0
2018-05-29 11:25:00,139.68,139.87,139.62,139.73,24508.0,124.343,124.5122,124.2896,124.3876,24508.0
2018-05-29 11:30:00,139.7,139.71,139.62,139.62,12067.0,124.3609,124.3698,124.2896,124.2896,12067.0
2018-05-29 11:35:00,139.62,139.62,139.47,139.47,25715.0,124.2896,124.2896,124.1561,124.1561,25715.0
2018-05-29 11:40:00,139.46,139.47,139.16,139.16,28507.0,124.1472,124.1561,123.8801,123.8801,28507.0
2018-05-29 11:45:00,139.13,139.14,139.03,139.13,24301.0,123.8534,123.8623,123.7644,123.8534,24301.0
2018-05-29 11:50:00,139.13,139.18,139.1,139.14,14476.0,123.8534,123.8979,123.8267,123.8623,14476.0
2018-05-29 11:55:00,139.14,139.21,139.09,139.09,12119.0,123.8623,123.9247,123.8178,123.8178,12119.0
2018-05-29 12:00:00,139.06,139.06,138.82,138.84,75170.0,123.7911,123.7911,123.5775,123.5953,75170.0
2018-05-29 12:05:00,138.84,138.89,138.72,138.72,25991.0,123.5953,123.6398,123.4885,123.4885,25991.0
2018-05-29 12:10:00,138.72,138.77,138.54,138.55,53353.0,123.4885,123.533,123.3282,123.3371,53353.0
2018-05-29 12:15:00,138.54,138.76,138.54,138.75,15771.0,123.3282,123.5241,123.3282,123.5152,15771.0
2018-05-29 12:20:00,138.74,138.88,138.73,138.87,22819.0,123.5063,123.6309,123.4974,123.622,22819.0
2018-05-29 12:25:00,138.9,138.98,138.8,138.84,18126.0,123.6487,123.7199,123.5597,123.5953,18126.0
2018-05-29 12:30:00,138.86,139.07,138.83,139.02,41212.0,123.6131,123.8,123.5864,123.7555,41212.0
2018-05-29 12:35:00,139.04,139.19,138.99,139.06,83584.0,123.7733,123.9069,123.7288,123.7911,83584.0
2018-05-29 12:40:00,139.1,139.23,139.07,139.09,18832.0,123.8267,123.9425,123.8,123.8178,18832.0
2018-05-29 12:45:00,139.09,139.2,139.08,139.2,20576.0,123.8178,123.9158,123.8089,123.9158,20576.0
2018-05-29 12:50:00,139.25,139.28,139.2,139.28,30732.0,123.9603,123.987,123.9158,123.987,30732.0
2018-05-29 12:55:00,139.29,139.3,139.23,139.28,7380.0,123.9959,124.0048,123.9425,123.987,7380.0
2018-05-29 13:00:00,139.27,139.27,139.06,139.09,29570.0,123.9781,123.9781,123.7911,123.8178,29570.0
2018-05-29 13:05:00,139.08,139.09,138.96,138.97,17679.0,123.8089,123.8178,123.7021,123.711,17679.0
2018-05-29 13:10:00,138.97,139.03,138.95,138.99,20034.0,123.711,123.7644,123.6932,123.7288,20034.0
2018-05-29 13:15:00,138.98,139.07,138.89,139.06,22955.0,123.7199,123.8,123.6398,123.7911,22955.0
2018-05-29 13:20:00,139.05,139.13,139.02,139.05,10491.0,123.7822,123.8534,123.7555,123.7822,10491.0
2018-05-29 13:25:00,139.03,139.09,138.95,139.01,15264.0,123.7644,123.8178,123.6932,123.7466,15264.0
2018-05-29 13:30:00,139.01,139.01,138.8,138.8,27248.0,123.7466,123.7466,123.5597,123.5597,27248.0
2018-05-29 13:35:00,138.8,138.86,138.77,138.78,24142.0,123.5597,123.6131,123.533,123.5419,24142.0
2018-05-29 13:40:00,138.8,138.97,138.79,138.87,14161.0,123.5597,123.711,123.5508,123.622,14161.0
2018-05-29 13:45:00,138.85,139.08,138.84,139.05,35587.0,123.6042,123.8089,123.5953,123.7822,35587.0
2018-05-29 13:50:00,139.04,139.12,139.0,139.04,30808.0,123.7733,123.8445,123.7377,123.7733,30808.0
2018-05-29 13:55:00,139.04,139.09,138.95,138.95,30796.0,123.7733,123.8178,123.6932,123.6932,30796.0
2018-05-29 14:00:00,138.94,138.94,138.65,138.68,38669.0,123.6843,123.6843,123.4261,123.4528,38669.0
2018-05-29 14:05:00,138.71,138.81,138.69,138.77,11396.0,123.4796,123.5686,123.4618,123.533,11396.0
2018-05-29 14:10:00,138.77,138.85,138.69,138.79,18106.0,123.533,123.6042,123.4618,123.5508,18106.0
2018-05-29 14:15:00,138.8,138.81,138.71,138.75,14720.0,123.5597,123.5686,123.4796,123.5152,14720.0
2018-05-29 14:20:00,138.75,138.76,138.61,138.76,26718.0,123.5152,123.5241,123.3905,123.5241,26718.0
2018-05-29 14:25:00,138.77,138.95,138.7,138.94,68478.0,123.533,123.6932,123.4707,123.6843,68478.0
2018-05-29 14:30:00,138.91,139.02,138.86,138.96,18732.0,123.6576,123.7555,123.6131,123.7021,18732.0
2018-05-29 14:35:00,139.0,139.06,138.82,138.83,18894.0,123.7377,123.7911,123.5775,123.5864,18894.0
2018-05-29 14:40:00,138.83,138.9,138.61,138.64,85492.0,123.5864,123.6487,123.3905,123.4172,85492.0
2018-05-29 14:45:00,138.63,138.8,138.6,138.67,22476.0,123.4083,123.5597,123.3816,123.4439,22476.0
2018-05-29 14:50:00,138.68,138.69,138.58,138.6,23220.0,123.4528,123.4618,123.3638,123.3816,23220.0
2018-05-29 14:55:00,138.59,138.66,138.55,138.57,16969.0,123.3727,123.435,123.3371,123.3549,16969.0
2018-05-29 15:00:00,138.57,138.76,138.54,138.68,28910.0,123.3549,123.5241,123.3282,123.4528,28910.0
2018-05-29 15:05:00,138.66,138.78,138.63,138.69,30205.0,123.435,123.5419,123.4083,123.4618,30205.0
2018-05-29 15:10:00,138.71,138.74,138.65,138.66,32864.0,123.4796,123.5063,123.4261,123.435,32864.0
2018-05-29 15:15:00,138.66,138.72,138.57,138.59,46039.0,123.435,123.4885,123.3549,123.3727,46039.0
2018-05-29 15:20:00,138.59,138.67,138.57,138.67,42851.0,123.3727,123.4439,123.3549,123.4439,42851.0
2018-05-29 15:25:00,138.67,138.72,138.6,138.72,31107.0,123.4439,123.4885,123.3816,123.4885,31107.0
2018-05-29 15:30:00,138.71,138.9,138.65,138.87,62358.0,123.4796,123.6487,123.4261,123.622,62358.0
2018-05-29 15:35:00,138.88,139.07,138.87,139.05,53701.0,123.6309,123.8,123.622,123.7822,53701.0
2018-05-29 15:40:00,139.05,139.17,139.0,139.17,38046.0,123.7822,123.889,123.7377,123.889,38046.0
2018-05-29 15:45:00,139.17,139.29,139.17,139.25,37847.0,123.889,123.9959,123.889,123.9603,37847.0
2018-05-29 15:50:00,139.25,139.34,139.2,139.24,93867.0,123.9603,124.0404,123.9158,123.9514,93867.0
2018-05-29 15:55:00,139.24,139.28,139.17,139.2,52600.0,123.9514,123.987,123.889,123.9158,52600.0
2018-05-30 09:30:00,139.97,140.06,139.91,140.04,88088.0,124.6012,124.6813,124.5478,124.6635,88088.0
2018-05-30 09:35:00,140.03,140.19,139.99,140.14,36631.0,124.6546,124.7971,124.619,124.7525,36631.0
2018-05-30 09:40:00,140.15,140.19,140.01,140.15,24883.0,124.7614,124.7971,124.6368,124.7614,24883.0
2018-05-30 09:45:00,140.14,140.26,140.09,140.09,20253.0,124.7525,124.8594,124.708,124.708,20253.0
2018-05-30 09:50:00,140.1,140.14,139.97,140.01,14410.0,124.7169,124.7525,124.6012,124.6368,14410.0
2018-05-30 09:55:00,140.01,140.05,139.99,140.01,11613.0,124.6368,124.6724,124.619,124.6368,11613.0
2018-05-30 10:00:00,140.04,140.1,140.0,140.05,24950.0,124.6635,124.7169,124.6279,124.6724,24950.0
2018-05-30 10:05:00,140.06,140.15,140.01,140.15,13546.0,124.6813,124.7614,124.6368,124.7614,13546.0
2018-05-30 10:10:00,140.12,140.29,140.11,140.29,18280.0,124.7347,124.8861,124.7258,124.8861,18280.0
2018-05-30 10:15:00,140.29,140.32,140.17,140.17,28871.0,124.8861,124.9128,124.7792,124.7792,28871.0
2018-05-30 10:20:00,140.18,140.21,140.08,140.11,16672.0,124.7881,124.8149,124.6991,124.7258,16672.0
2018-05-30 10:25:00,140.11,140.22,140.09,140.22,6496.0,124.7258,124.8238,124.708,124.8238,6496.0
2018-05-30 10:30:00,140.29,140.36,140.27,140.34,13165.0,124.8861,124.9484,124.8683,124.9306,13165.0
2018-05-30 10:35:00,140.33,140.38,140.25,140.3,12025.0,124.9217,124.9662,124.8505,124.895,12025.0
2018-05-30 10:40:00,140.31,140.6,140.25,140.58,30221.0,124.9039,125.162,124.8505,125.1442,30221.0
2018-05-30 10:45:00,140.6,140.65,140.55,140.59,12666.0,125.162,125.2065,125.1175,125.1531,12666.0
2018-05-30 10:50:00,140.6,140.63,140.57,140.61,12318.0,125.162,125.1887,125.1353,125.1709,12318.0
2018-05-30 10:55:00,140.61,140.66,140.59,140.63,9431.0,125.1709,125.2154,125.1531,125.1887,9431.0
2018-05-30 11:00:00,140.68,140.72,140.61,140.61,12050.0,125.2332,125.2689,125.1709,125.1709,12050.0
2018-05-30 11:05:00,140.6,140.62,140.56,140.57,26484.0,125.162,125.1798,125.1264,125.1353,26484.0
2018-05-30 11:10:00,140.57,140.64,140.56,140.58,23909.0,125.1353,125.1976,125.1264,125.1442,23909.0
2018-05-30 11:15:00,140.6,140.6,140.52,140.55,31803.0,125.162,125.162,125.0908,125.1175,31803.0
2018-05-30 11:20:00,140.55,140.66,140.54,140.65,13355.0,125.1175,125.2154,125.1086,125.2065,13355.0
2018-05-30 11:25:00,140.65,140.71,140.6,140.6,16043.0,125.2065,125.26,125.162,125.162,16043.0
2018-05-30 11:30:00,140.64,140.84,140.63,140.8,22804.0,125.1976,125.3757,125.1887,125.3401,22804.0
2018-05-30 11:35:00,140.8,140.88,140.8,140.84,19559.0,125.3401,125.4113,125.3401,125.3757,19559.0
2018-05-30 11:40:00,140.84,140.86,140.69,140.71,10427.0,125.3757,125.3935,125.2422,125.26,10427.0
2018-05-30 11:45:00,140.75,140.79,140.72,140.76,16842.0,125.2956,125.3312,125.2689,125.3045,16842.0
2018-05-30 11:50:00,140.77,140.84,140.76,140.83,31142.0,125.3134,125.3757,125.3045,125.3668,31142.0
2018-05-30 11:55:00,140.84,140.99,140.81,140.94,27132.0,125.3757,125.5092,125.349,125.4647,27132.0
2018-05-30 12:00:00,140.99,141.06,140.99,141.0,16780.0,125.5092,125.5715,125.5092,125.5181,16780.0
2018-05-30 12:05:00,140.99,141.05,140.97,140.97,26461.0,125.5092,125.5626,125.4914,125.4914,26461.0
2018-05-30 12:10:00,140.98,140.99,140.95,140.97,8591.0,125.5003,125.5092,125.4736,125.4914,8591.0
2018-05-30 12:15:00,140.97,141.0,140.95,140.98,6220.0,125.4914,125.5181,125.4736,125.5003,6220.0
2018-05-30 12:20:00,140.98,141.06,140.97,141.05,12604.0,125.5003,125.5715,125.4914,125.5626,12604.0
2018-05-30 12:25:00,141.04,141.07,141.0,141.03,3279.0,125.5537,125.5804,125.5181,125.5448,3279.0
2018-05-30 12:30:00,141.03,141.05,140.97,140.99,11318.0,125.5448,125.5626,125.4914,125.5092,11318.0
2018-05-30 12:35:00,140.98,141.02,140.9,140.93,5649.0,125.5003,125.5359,125.4291,125.4558,5649.0
2018-05-30 12:40:00,140.94,140.94,140.89,140.91,10119.0,125.4647,125.4647,125.4202,125.438,10119.0
2018-05-30 12:45:00,140.88,140.93,140.87,140.89,4088.0,125.4113,125.4558,125.4024,125.4202,4088.0
2018-05-30 12:50:00,140.91,140.95,140.9,140.95,5586.0,125.438,125.4736,125.4291,125.4736,5586.0
2018-05-30 12:55:00,140.94,141.0,140.92,140.95,8002.0,125.4647,125.5181,125.4469,125.4736,8002.0
2018-05-30 13:00:00,140.96,140.99,140.88,140.92,10781.0,125.4825,125.5092,125.4113,125.4469,10781.0
2018-05-30 13:05:00,140.92,140.99,140.91,140.97,9500.0,125.4469,125.5092,125.438,125.4914,9500.0
2018-05-30 13:10:00,140.98,141.06,140.95,141.06,18526.0,125.5003,125.5715,125.4736,125.5715,18526.0
2018-05-30 13:15:00,141.08,141.2,141.07,141.19,32537.0,125.5893,125.6962,125.5804,125.6872,32537.0
2018-05-30 13:20:00,141.19,141.22,141.11,141.16,10845.0,125.6872,125.714,125.616,125.6605,10845.0
2018-05-30 13:25:00,141.14,141.23,141.11,141.11,22429.0,125.6427,125.7229,125.616,125.616,22429.0
2018-05-30 13:30:00,141.12,141.14,141.1,141.11,37280.0,125.6249,125.6427,125.6071,125.616,37280.0
2018-05-30 13:35:00,141.14,141.19,141.11,141.19,8121.0,125.6427,125.6872,125.616,125.6872,8121.0
2018-05-30 13:40:00,141.18,141.19,141.13,141.18,2446.0,125.6783,125.6872,125.6338,125.6783,2446.0
2018-05-30 13:45:00,141.19,141.22,141.16,141.21,47571.0,125.6872,125.714,125.6605,125.7051,47571.0
2018-05-30 13:50:00,141.21,141.25,141.12,141.13,4200.0,125.7051,125.7407,125.6249,125.6338,4200.0
2018-05-30 13:55:00,141.13,141.18,141.1,141.12,6428.0,125.6338,125.6783,125.6071,125.6249,6428.0
2018-05-30 14:00:00,141.13,141.18,141.13,141.16,5367.0,125.6338,125.6783,125.6338,125.6605,5367.0
2018-05-30 14:05:00,141.15,141.22,141.13,141.2,5813.0,125.6516,125.714,125.6338,125.6962,5813.0
2018-05-30 14:10:00,141.22,141.24,141.2,141.24,11318.0,125.714,125.7318,125.6962,125.7318,11318.0
2018-05-30 14:15:00,141.22,141.23,141.12,141.19,40740.0,125.714,125.7229,125.6249,125.6872,40740.0
2018-05-30 14:20:00,141.18,141.2,141.13,141.13,12581.0,125.6783,125.6962,125.6338,125.6338,12581.0
2018-05-30 14:25:00,141.09,141.17,141.09,141.17,30377.0,125.5982,125.6694,125.5982,125.6694,30377.0
2018-05-30 14:30:00,141.16,141.31,141.12,141.28,39477.0,125.6605,125.7941,125.6249,125.7674,39477.0
2018-05-30 14:35:00,141.26,141.29,141.24,141.25,26809.0,125.7496,125.7763,125.7318,125.7407,26809.0
2018-05-30 14:40:00,141.25,141.29,141.17,141.18,16894.0,125.7407,125.7763,125.6694,125.6783,16894.0
2018-05-30 14:45:00,141.19,141.22,141.14,141.17,19100.0,125.6872,125.714,125.6427,125.6694,19100.0
2018-05-30 14:50:00,141.2,141.24,141.19,141.2,46644.0,125.6962,125.7318,125.6872,125.6962,46644.0
2018-05-30 14:55:00,141.18,141.2,141.15,141.18,12340.0,125.6783,125.6962,125.6516,125.6783,12340.0
2018-05-30 15:00:00,141.2,141.27,141.19,141.2,13659.0,125.6962,125.7585,125.6872,125.6962,13659.0
2018-05-30 15:05:00,141.18,141.24,141.11,141.12,10411.0,125.6783,125.7318,125.616,125.6249,10411.0
2018-05-30 15:10:00,141.12,141.15,141.09,141.12,12766.0,125.6249,125.6516,125.5982,125.6249,12766.0
2018-05-30 15:15:00,141.1,141.18,141.09,141.16,9889.0,125.6071,125.6783,125.5982,125.6605,9889.0
2018-05-30 15:20:00,141.16,141.17,141.05,141.06,12761.0,125.6605,125.6694,125.5626,125.5715,12761.0
2018-05-30 15:25:00,141.09,141.09,141.04,141.04,12761.0,125.5982,125.5982,125.5537,125.5537,12761.0
2018-05-30 15:30:00,141.04,141.04,140.94,141.02,17362.0,125.5537,125.5537,125.4647,125.5359,17362.0
2018-05-30 15:35:00,141.0,141.01,140.93,140.96,14781.0,125.5181,125.527,125.4558,125.4825,14781.0
2018-05-30 15:40:00,140.91,141.02,140.9,141.01,8218.0,125.438,125.5359,125.4291,125.527,8218.0
2018-05-30 15:45:00,140.93,140.96,140.88,140.93,16086.0,125.4558,125.4825,125.4113,125.4558,16086.0
2018-05-30 15:50:00,140.94,141.02,140.94,141.0,16003.0,125.4647,125.5359,125.4647,125.5181,16003.0
2018-05-30 15:55:00,141.0,141.09,140.98,141.01,29549.0,125.5181,125.5982,125.5003,125.527,29549.0
2018-05-31 09:30:00,140.88,140.88,140.62,140.83,47680.0,125.4113,125.4113,125.1798,125.3668,47680.0
2018-05-31 09:35:00,140.76,140.86,140.67,140.82,71970.0,125.3045,125.3935,125.2243,125.3579,71970.0
2018-05-31 09:40:00,140.77,140.88,140.67,140.67,10573.0,125.3134,125.4113,125.2243,125.2243,10573.0
2018-05-31 09:45:00,140.67,140.82,140.63,140.63,21862.0,125.2243,125.3579,125.1887,125.1887,21862.0
2018-05-31 09:50:00,140.63,140.7,140.57,140.69,13586.0,125.1887,125.2511,125.1353,125.2422,13586.0
2018-05-31 09:55:00,140.71,140.74,140.65,140.65,7067.0,125.26,125.2867,125.2065,125.2065,7067.0
2018-05-31 10:00:00,140.64,140.8,140.62,140.71,30740.0,125.1976,125.3401,125.1798,125.26,30740.0
2018-05-31 10:05:00,140.71,140.71,140.46,140.52,12653.0,125.26,125.26,125.0374,125.0908,12653.0
2018-05-31 10:10:00,140.49,140.67,140.45,140.67,27782.0,125.0641,125.2243,125.0285,125.2243,27782.0
2018-05-31 10:15:00,140.68,140.7,140.6,140.6,5371.0,125.2332,125.2511,125.162,125.162,5371.0
2018-05-31 10:20:00,140.59,140.65,140.53,140.54,18045.0,125.1531,125.2065,125.0997,125.1086,18045.0
2018-05-31 10:25:00,140.53,140.63,140.51,140.58,7320.0,125.0997,125.1887,125.0819,125.1442,7320.0
2018-05-31 10:30:00,140.59,140.66,140.57,140.65,2402.0,125.1531,125.2154,125.1353,125.2065,2402.0
2018-05-31 10:35:00,140.62,140.62,140.46,140.49,4891.0,125.1798,125.1798,125.0374,125.0641,4891.0
2018-05-31 10:40:00,140.51,140.53,140.45,140.49,8445.0,125.0819,125.0997,125.0285,125.0641,8445.0
2018-05-31 10:45:00,140.47,140.52,140.32,140.32,8507.0,125.0463,125.0908,124.9128,124.9128,8507.0
2018-05-31 10:50:00,140.31,140.39,140.22,140.34,9644.0,124.9039,124.9751,124.8238,124.9306,9644.0
2018-05-31 10:55:00,140.34,140.41,140.29,140.38,5688.0,124.9306,124.9929,124.8861,124.9662,5688.0
2018-05-31 11:00:00,140.38,140.5,140.33,140.48,12772.0,124.9662,125.073,124.9217,125.0552,12772.0
2018-05-31 11:05:00,140.51,140.52,140.46,140.46,6133.0,125.0819,125.0908,125.0374,125.0374,6133.0
2018-05-31 11:10:00,140.49,140.53,140.42,140.43,3555.0,125.0641,125.0997,125.0018,125.0107,3555.0
2018-05-31 11:15:00,140.41,140.46,140.31,140.37,18952.0,124.9929,125.0374,124.9039,124.9573,18952.0
2018-05-31 11:20:00,140.34,140.42,140.32,140.35,10438.0,124.9306,125.0018,124.9128,124.9395,10438.0
2018-05-31 11:25:00,140.38,140.69,140.38,140.69,30216.0,124.9662,125.2422,124.9662,125.2422,30216.0
2018-05-31 11:30:00,140.65,140.66,140.52,140.57,11283.0,125.2065,125.2154,125.0908,125.1353,11283.0
2018-05-31 11:35:00,140.54,140.84,140.5,140.72,25598.0,125.1086,125.3757,125.073,125.2689,25598.0
2018-05-31 11:40:00,140.78,140.95,140.78,140.88,16399.0,125.3223,125.4736,125.3223,125.4113,16399.0
2018-05-31 11:45:00,140.85,140.86,140.72,140.77,16969.0,125.3846,125.3935,125.2689,125.3134,16969.0
2018-05-31 11:50:00,140.77,140.77,140.7,140.76,2802.0,125.3134,125.3134,125.2511,125.3045,2802.0
2018-05-31 11:55:00,140.74,140.8,140.69,140.69,53732.0,125.2867,125.3401,125.2422,125.2422,53732.0
2018-05-31 12:00:00,140.69,140.69,140.56,140.6,26877.0,125.2422,125.2422,125.1264,125.162,26877.0
2018-05-31 12:05:00,140.62,140.63,140.44,140.44,27516.0,125.1798,125.1887,125.0196,125.0196,27516.0
2018-05-31 12:10:00,140.49,140.53,140.47,140.5,5096.0,125.0641,125.0997,125.0463,125.073,5096.0
2018-05-31 12:15:00,140.49,140.58,140.47,140.57,12095.0,125.0641,125.1442,125.0463,125.1353,12095.0
2018-05-31 12:20:00,140.57,140.6,140.55,140.56,3129.0,125.1353,125.162,125.1175,125.1264,3129.0
2018-05-31 12:25:00,140.54,140.54,140.38,140.41,6914.0,125.1086,125.1086,124.9662,124.9929,6914.0
2018-05-31 12:30:00,140.38,140.41,140.31,140.32,18601.0,124.9662,124.9929,124.9039,124.9128,18601.0
2018-05-31 12:35:00,140.31,140.39,140.31,140.35,17221.0,124.9039,124.9751,124.9039,124.9395,17221.0
2018-05-31 12:40:00,140.34,140.43,140.29,140.43,10278.0,124.9306,125.0107,124.8861,125.0107,10278.0
2018-05-31 12:45:00,140.44,140.51,140.41,140.51,98106.0,125.0196,125.0819,124.9929,125.0819,98106.0
2018-05-31 12:50:00,140.51,140.51,140.45,140.46,15561.0,125.0819,125.0819,125.0285,125.0374,15561.0
2018-05-31 12:55:00,140.47,140.51,140.42,140.51,10834.0,125.0463,125.0819,125.0018,125.0819,10834.0
2018-05-31 13:00:00,140.51,140.53,140.36,140.4,5791.0,125.0819,125.0997,124.9484,124.984,5791.0
2018-05-31 13:05:00,140.42,140.42,140.36,140.38,8292.0,125.0018,125.0018,124.9484,124.9662,8292.0
2018-05-31 13:10:00,140.38,140.39,140.28,140.29,10333.0,124.9662,124.9751,124.8772,124.8861,10333.0
2018-05-31 13:15:00,140.35,140.41,140.35,140.39,13589.0,124.9395,124.9929,124.9395,124.9751,13589.0
2018-05-31 13:20:00,140.36,140.42,140.34,140.35,6525.0,124.9484,125.0018,124.9306,124.9395,6525.0
2018-05-31 13:25:00,140.33,140.36,140.3,140.35,13950.0,124.9217,124.9484,124.895,124.9395,13950.0
2018-05-31 13:30:00,140.35,140.39,140.23,140.23,4541.0,124.9395,124.9751,124.8327,124.8327,4541.0
2018-05-31 13:35:00,140.21,140.31,140.18,140.3,23173.0,124.8149,124.9039,124.7881,124.895,23173.0
2018-05-31 13:40:00,140.31,140.33,140.26,140.29,10011.0,124.9039,124.9217,124.8594,124.8861,10011.0
2018-05-31 13:45:00,140.29,140.31,140.23,140.28,7456.0,124.8861,124.9039,124.8327,124.8772,7456.0
2018-05-31 13:50:00,140.25,140.26,140.13,140.19,12074.0,124.8505,124.8594,124.7436,124.7971,12074.0
2018-05-31 13:55:00,140.19,140.2,139.95,139.97,24189.0,124.7971,124.806,124.5834,124.6012,24189.0
2018-05-31 14:00:00,139.97,139.97,139.8,139.93,28567.0,124.6012,124.6012,124.4499,124.5656,28567.0
2018-05-31 14:05:00,139.94,139.99,139.92,139.96,13015.0,124.5745,124.619,124.5567,124.5923,13015.0
2018-05-31 14:10:00,139.95,140.02,139.95,139.99,47144.0,124.5834,124.6457,124.5834,124.619,47144.0
2018-05-31 14:15:00,139.99,140.16,139.97,140.09,49012.0,124.619,124.7703,124.6012,124.708,49012.0
2018-05-31 14:20:00,140.11,140.18,140.1,140.14,14043.0,124.7258,124.7881,124.7169,124.7525,14043.0
2018-05-31 14:25:00,140.14,140.16,140.08,140.08,7911.0,124.7525,124.7703,124.6991,124.6991,7911.0
2018-05-31 14:30:00,140.07,140.09,140.0,140.04,26855.0,124.6902,124.708,124.6279,124.6635,26855.0
2018-05-31 14:35:00,140.02,140.02,139.95,139.96,6817.0,124.6457,124.6457,124.5834,124.5923,6817.0
2018-05-31 14:40:00,139.96,140.04,139.93,140.04,13515.0,124.5923,124.6635,124.5656,124.6635,13515.0
2018-05-31 14:45:00,140.06,140.07,140.01,140.03,12843.0,124.6813,124.6902,124.6368,124.6546,12843.0
2018-05-31 14:50:00,140.04,140.15,140.03,140.14,4884.0,124.6635,124.7614,124.6546,124.7525,4884.0
2018-05-31 14:55:00,140.14,140.16,140.07,140.15,5225.0,124.7525,124.7703,124.6902,124.7614,5225.0
2018-05-31 15:00:00,140.16,140.24,140.08,140.09,11558.0,124.7703,124.8416,124.6991,124.708,11558.0
2018-05-31 15:05:00,140.12,140.36,140.12,140.34,5952.0,124.7347,124.9484,124.7347,124.9306,5952.0
2018-05-31 15:10:00,140.32,140.34,140.25,140.31,11381.0,124.9128,124.9306,124.8505,124.9039,11381.0
2018-05-31 15:15:00,140.3,140.35,140.24,140.29,12096.0,124.895,124.9395,124.8416,124.8861,12096.0
2018-05-31 15:20:00,140.27,140.34,140.2,140.22,24194.0,124.8683,124.9306,124.806,124.8238,24194.0
2018-05-31 15:25:00,140.22,140.31,140.21,140.3,26395.0,124.8238,124.9039,124.8149,124.895,26395.0
2018-05-31 15:30:00,140.3,140.3,140.16,140.16,20390.0,124.895,124.895,124.7703,124.7703,20390.0
2018-05-31 15:35:00,140.17,140.35,140.17,140.27,39703.0,124.7792,124.9395,124.7792,124.8683,39703.0
2018-05-31 15:40:00,140.3,140.31,140.12,140.15,7136.0,124.895,124.9039,124.7347,124.7614,7136.0
2018-05-31 15:45:00,140.15,140.2,140.11,140.15,24319.0,124.7614,124.806,124.7258,124.7614,24319.0
2018-05-31 15:50:00,140.14,140.14,140.03,140.09,41699.0,124.7525,124.7525,124.6546,124.708,41699.0
2018-05-31 15:55:00,140.09,140.19,140.01,140.03,79329.0,124.708,124.7971,124.6368,124.6546,79329.0
2018-06-01 09:30:00,140.93,141.03,140.76,141.02,67727.0,125.4558,125.5448,125.3045,125.5359,67727.0
2018-06-01 09:35:00,141.05,141.15,141.02,141.06,22592.0,125.5626,125.6516,125.5359,125.5715,22592.0
2018-06-01 09:40:00,141.07,141.21,141.05,141.15,49824.0,125.5804,125.7051,125.5626,125.6516,49824.0
2018-06-01 09:45:00,141.17,141.22,141.15,141.15,25482.0,125.6694,125.714,125.6516,125.6516,25482.0
2018-06-01 09:50:00,141.22,141.23,141.15,141.19,14663.0,125.714,125.7229,125.6516,125.6872,14663.0
2018-06-01 09:55:00,141.21,141.23,141.16,141.17,16392.0,125.7051,125.7229,125.6605,125.6694,16392.0
2018-06-01 10:00:00,141.18,141.29,141.18,141.28,10148.0,125.6783,125.7763,125.6783,125.7674,10148.0
2018-06-01 10:05:00,141.29,141.29,141.17,141.17,86570.0,125.7763,125.7763,125.6694,125.6694,86570.0
2018-06-01 10:10:00,141.19,141.21,141.14,141.15,25641.0,125.6872,125.7051,125.6427,125.6516,25641.0
2018-06-01 10:15:00,141.14,141.14,140.9,141.1,15070.0,125.6427,125.6427,125.4291,125.6071,15070.0
2018-06-01 10:20:00,141.11,141.46,141.11,141.38,85919.0,125.616,125.9276,125.616,125.8564,85919.0
2018-06-01 10:25:00,141.35,141.36,141.25,141.27,10952.0,125.8297,125.8386,125.7407,125.7585,10952.0
2018-06-01 10:30:00,141.21,141.28,141.1,141.2,16145.0,125.7051,125.7674,125.6071,125.6962,16145.0
2018-06-01 10:35:00,141.19,141.27,141.19,141.26,8018.0,125.6872,125.7585,125.6872,125.7496,8018.0
2018-06-01 10:40:00,141.24,141.29,141.08,141.12,35503.0,125.7318,125.7763,125.5893,125.6249,35503.0
2018-06-01 10:45:00,141.15,141.32,141.15,141.3,19357.0,125.6516,125.803,125.6516,125.7852,19357.0
2018-06-01 10:50:00,141.33,141.36,141.3,141.36,8111.0,125.8119,125.8386,125.7852,125.8386,8111.0
2018-06-01 10:55:00,141.32,141.4,141.32,141.34,10840.0,125.803,125.8742,125.803,125.8208,10840.0
2018-06-01 11:00:00,141.34,141.4,141.33,141.37,14458.0,125.8208,125.8742,125.8119,125.8475,14458.0
2018-06-01 11:05:00,141.36,141.38,141.28,141.29,15397.0,125.8386,125.8564,125.7674,125.7763,15397.0
2018-06-01 11:10:00,141.29,141.32,141.26,141.28,9150.0,125.7763,125.803,125.7496,125.7674,9150.0
2018-06-01 11:15:00,141.27,141.31,141.23,141.28,26827.0,125.7585,125.7941,125.7229,125.7674,26827.0
2018-06-01 11:20:00,141.28,141.36,141.27,141.32,16138.0,125.7674,125.8386,125.7585,125.803,16138.0
2018-06-01 11:25:00,141.34,141.41,141.27,141.28,33455.0,125.8208,125.8831,125.7585,125.7674,33455.0
2018-06-01 11:30:00,141.24,141.41,141.22,141.38,23191.0,125.7318,125.8831,125.714,125.8564,23191.0
2018-06-01 11:35:00,141.39,141.45,141.36,141.38,14299.0,125.8653,125.9187,125.8386,125.8564,14299.0
2018-06-01 11:40:00,141.38,141.4,141.3,141.3,9172.0,125.8564,125.8742,125.7852,125.7852,9172.0
2018-06-01 11:45:00,141.31,141.35,141.28,141.31,6179.0,125.7941,125.8297,125.7674,125.7941,6179.0
2018-06-01 11:50:00,141.33,141.4,141.3,141.36,9059.0,125.8119,125.8742,125.7852,125.8386,9059.0
2018-06-01 11:55:00,141.37,141.43,141.36,141.39,5904.0,125.8475,125.9009,125.8386,125.8653,5904.0
2018-06-01 12:00:00,141.38,141.41,141.35,141.4,5361.0,125.8564,125.8831,125.8297,125.8742,5361.0
2018-06-01 12:05:00,141.4,141.44,141.38,141.4,6442.0,125.8742,125.9098,125.8564,125.8742,6442.0
2018-06-01 12:10:00,141.44,141.48,141.42,141.45,5586.0,125.9098,125.9454,125.892,125.9187,5586.0
2018-06-01 12:15:00,141.47,141.5,141.46,141.47,25732.0,125.9365,125.9632,125.9276,125.9365,25732.0
2018-06-01 12:20:00,141.48,141.49,141.38,141.4,4496.0,125.9454,125.9543,125.8564,125.8742,4496.0
2018-06-01 12:25:00,141.4,141.42,141.38,141.42,5491.0,125.8742,125.892,125.8564,125.892,5491.0
2018-06-01 12:30:00,141.42,141.48,141.39,141.47,20683.0,125.892,125.9454,125.8653,125.9365,20683.0
2018-06-01 12:35:00,141.47,141.52,141.47,141.5,11728.0,125.9365,125.981,125.9365,125.9632,11728.0
2018-06-01 12:40:00,141.53,141.54,141.49,141.52,23779.0,125.9899,125.9988,125.9543,125.981,23779.0
2018-06-01 12:45:00,141.51,141.55,141.47,141.48,11318.0,125.9721,126.0077,125.9365,125.9454,11318.0
2018-06-01 12:50:00,141.47,141.49,141.46,141.48,11078.0,125.9365,125.9543,125.9276,125.9454,11078.0
2018-06-01 12:55:00,141.47,141.5,141.42,141.5,16032.0,125.9365,125.9632,125.892,125.9632,16032.0
2018-06-01 13:00:00,141.49,141.61,141.49,141.6,10903.0,125.9543,126.0611,125.9543,126.0522,10903.0
2018-06-01 13:05:00,141.59,141.62,141.58,141.61,3164.0,126.0433,126.07,126.0344,126.0611,3164.0
2018-06-01 13:10:00,141.61,141.62,141.58,141.62,8312.0,126.0611,126.07,126.0344,126.07,8312.0
2018-06-01 13:15:00,141.58,141.61,141.56,141.57,6762.0,126.0344,126.0611,126.0166,126.0255,6762.0
2018-06-01 13:20:00,141.59,141.64,141.56,141.63,11719.0,126.0433,126.0878,126.0166,126.0789,11719.0
2018-06-01 13:25:00,141.64,141.65,141.59,141.59,6613.0,126.0878,126.0967,126.0433,126.0433,6613.0
2018-06-01 13:30:00,141.6,141.63,141.54,141.55,8547.0,126.0522,126.0789,125.9988,126.0077,8547.0
2018-06-01 13:35:00,141.55,141.55,141.49,141.5,155577.0,126.0077,126.0077,125.9543,125.9632,155577.0
2018-06-01 13:40:00,141.49,141.53,141.48,141.5,14703.0,125.9543,125.9899,125.9454,125.9632,14703.0
2018-06-01 13:45:00,141.5,141.5,141.46,141.47,6647.0,125.9632,125.9632,125.9276,125.9365,6647.0
2018-06-01 13:50:00,141.47,141.53,141.46,141.51,5764.0,125.9365,125.9899,125.9276,125.9721,5764.0
2018-06-01 13:55:00,141.49,141.53,141.47,141.5,16658.0,125.9543,125.9899,125.9365,125.9632,16658.0
2018-06-01 14:00:00,141.49,141.53,141.42,141.43,14874.0,125.9543,125.9899,125.892,125.9009,14874.0
2018-06-01 14:05:00,141.44,141.44,141.32,141.32,9729.0,125.9098,125.9098,125.803,125.803,9729.0
2018-06-01 14:10:00,141.32,141.38,141.3,141.37,20068.0,125.803,125.8564,125.7852,125.8475,20068.0
2018-06-01 14:15:00,141.35,141.37,141.33,141.37,10460.0,125.8297,125.8475,125.8119,125.8475,10460.0
2018-06-01 14:20:00,141.36,141.44,141.35,141.42,11336.0,125.8386,125.9098,125.8297,125.892,11336.0
2018-06-01 14:25:00,141.42,141.43,141.37,141.4,19232.0,125.892,125.9009,125.8475,125.8742,19232.0
2018-06-01 14:30:00,141.42,141.43,141.35,141.35,5801.0,125.892,125.9009,125.8297,125.8297,5801.0
2018-06-01 14:35:00,141.33,141.38,141.32,141.35,8948.0,125.8119,125.8564,125.803,125.8297,8948.0
2018-06-01 14:40:00,141.36,141.44,141.35,141.4,18420.0,125.8386,125.9098,125.8297,125.8742,18420.0
2018-06-01 14:45:00,141.45,141.5,141.44,141.47,8318.0,125.9187,125.9632,125.9098,125.9365,8318.0
2018-06-01 14:50:00,141.49,141.5,141.46,141.47,9368.0,125.9543,125.9632,125.9276,125.9365,9368.0
2018-06-01 14:55:00,141.48,141.53,141.45,141.47,12684.0,125.9454,125.9899,125.9187,125.9365,12684.0
2018-06-01 15:00:00,141.46,141.47,141.42,141.42,35539.0,125.9276,125.9365,125.892,125.892,35539.0
2018-06-01 15:05:00,141.42,141.42,141.31,141.32,18799.0,125.892,125.892,125.7941,125.803,18799.0
2018-06-01 15:10:00,141.32,141.33,141.21,141.24,35914.0,125.803,125.8119,125.7051,125.7318,35914.0
2018-06-01 15:15:00,141.22,141.27,141.22,141.24,43619.0,125.714,125.7585,125.714,125.7318,43619.0
2018-06-01 15:20:00,141.25,141.3,141.2,141.25,47198.0,125.7407,125.7852,125.6962,125.7407,47198.0
2018-06-01 15:25:00,141.25,141.31,141.25,141.29,15816.0,125.7407,125.7941,125.7407,125.7763,15816.0
2018-06-01 15:30:00,141.29,141.35,141.29,141.35,22494.0,125.7763,125.8297,125.7763,125.8297,22494.0
2018-06-01 15:35:00,141.35,141.36,141.29,141.36,21590.0,125.8297,125.8386,125.7763,125.8386,21590.0
2018-06-01 15:40:00,141.36,141.4,141.35,141.4,16562.0,125.8386,125.8742,125.8297,125.8742,16562.0
2018-06-01 15:45:00,141.39,141.41,141.34,141.35,42261.0,125.8653,125.8831,125.8208,125.8297,42261.0
2018-06-01 15:50:00,141.34,141.47,141.33,141.43,40939.0,125.8208,125.9365,125.8119,125.9009,40939.0
2018-06-01 15:55:00,141.44,141.49,141.4,141.49,59923.0,125.9098,125.9543,125.8742,125.9543,59923.0
2018-06-04 09:30:00,141.9,142.07,141.83,142.04,96972.0,126.3193,126.4706,126.257,126.4439,96972.0
2018-06-04 09:35:00,142.06,142.14,142.05,142.14,27981.0,126.4617,126.5329,126.4528,126.5329,27981.0
2018-06-04 09:40:00,142.11,142.26,142.11,142.24,17129.0,126.5062,126.6398,126.5062,126.622,17129.0
2018-06-04 09:45:00,142.22,142.24,142.11,142.12,4901.0,126.6042,126.622,126.5062,126.5151,4901.0
2018-06-04 09:50:00,142.13,142.19,142.11,142.14,7264.0,126.524,126.5774,126.5062,126.5329,7264.0
2018-06-04 09:55:00,142.11,142.14,142.1,142.11,9107.0,126.5062,126.5329,126.4973,126.5062,9107.0
2018-06-04 10:00:00,142.15,142.19,142.01,142.03,23192.0,126.5418,126.5774,126.4172,126.435,23192.0
2018-06-04 10:05:00,142.03,142.05,141.91,141.92,13038.0,126.435,126.4528,126.3282,126.3371,13038.0
2018-06-04 10:10:00,141.95,141.96,141.88,141.9,52300.0,126.3638,126.3727,126.3015,126.3193,52300.0
2018-06-04 10:15:00,141.92,141.98,141.9,141.98,11067.0,126.3371,126.3905,126.3193,126.3905,11067.0
2018-06-04 10:20:00,141.98,142.03,141.96,141.96,7885.0,126.3905,126.435,126.3727,126.3727,7885.0
2018-06-04 10:25:00,141.93,141.98,141.84,141.84,41969.0,126.346,126.3905,126.2659,126.2659,41969.0
2018-06-04 10:30:00,141.83,141.83,141.73,141.83,10116.0,126.257,126.257,126.168,126.257,10116.0
2018-06-04 10:35:00,141.8,141.87,141.78,141.81,13173.0,126.2303,126.2926,126.2125,126.2392,13173.0
2018-06-04 10:40:00,141.83,141.92,141.8,141.92,2737.0,126.257,126.3371,126.2303,126.3371,2737.0
2018-06-04 10:45:00,141.88,141.9,141.82,141.86,8974.0,126.3015,126.3193,126.2481,126.2837,8974.0
2018-06-04 10:50:00,141.91,141.91,141.84,141.89,11751.0,126.3282,126.3282,126.2659,126.3104,11751.0
2018-06-04 10:55:00,141.86,141.94,141.86,141.93,10431.0,126.2837,126.3549,126.2837,126.346,10431.0
2018-06-04 11:00:00,141.93,142.0,141.91,141.97,19096.0,126.346,126.4083,126.3282,126.3816,19096.0
2018-06-04 11:05:00,141.94,141.95,141.88,141.88,10589.0,126.3549,126.3638,126.3015,126.3015,10589.0
2018-06-04 11:10:00,141.9,141.95,141.81,141.82,8140.0,126.3193,126.3638,126.2392,126.2481,8140.0
2018-06-04 11:15:00,141.78,141.85,141.78,141.83,14034.0,126.2125,126.2748,126.2125,126.257,14034.0
2018-06-04 11:20:00,141.83,141.86,141.73,141.81,12836.0,126.257,126.2837,126.168,126.2392,12836.0
2018-06-04 11:25:00,141.79,141.92,141.79,141.92,16293.0,126.2214,126.3371,126.2214,126.3371,16293.0
2018-06-04 11:30:00,141.94,141.95,141.89,141.9,10778.0,126.3549,126.3638,126.3104,126.3193,10778.0
2018-06-04 11:35:00,141.93,141.93,141.87,141.89,7391.0,126.346,126.346,126.2926,126.3104,7391.0
2018-06-04 11:40:00,141.92,141.97,141.91,141.97,21587.0,126.3371,126.3816,126.3282,126.3816,21587.0
2018-06-04 11:45:00,141.97,141.98,141.94,141.94,16403.0,126.3816,126.3905,126.3549,126.3549,16403.0
2018-06-04 11:50:00,141.95,141.96,141.87,141.92,7162.0,126.3638,126.3727,126.2926,126.3371,7162.0
2018-06-04 11:55:00,141.93,142.01,141.92,142.0,5383.0,126.346,126.4172,126.3371,126.4083,5383.0
2018-06-04 12:00:00,141.96,141.98,141.92,141.93,10070.0,126.3727,126.3905,126.3371,126.346,10070.0
2018-06-04 12:05:00,141.95,142.0,141.94,141.94,6536.0,126.3638,126.4083,126.3549,126.3549,6536.0
2018-06-04 12:10:00,141.9,142.01,141.89,142.0,4926.0,126.3193,126.4172,126.3104,126.4083,4926.0
2018-06-04 12:15:00,142.01,142.03,141.98,142.02,18214.0,126.4172,126.435,126.3905,126.4261,18214.0
2018-06-04 12:20:00,142.05,142.14,142.04,142.09,99607.0,126.4528,126.5329,126.4439,126.4884,99607.0
2018-06-04 12:25:00,142.09,142.12,142.09,142.1,91167.0,126.4884,126.5151,126.4884,126.4973,91167.0
2018-06-04 12:30:00,142.09,142.11,142.07,142.1,11726.0,126.4884,126.5062,126.4706,126.4973,11726.0
2018-06-04 12:35:00,142.11,142.13,142.07,142.09,21157.0,126.5062,126.524,126.4706,126.4884,21157.0
2018-06-04 12:40:00,142.09,142.1,142.06,142.09,29747.0,126.4884,126.4973,126.4617,126.4884,29747.0
2018-06-04 12:45:00,142.1,142.1,142.07,142.1,5533.0,126.4973,126.4973,126.4706,126.4973,5533.0
2018-06-04 12:50:00,142.11,142.12,142.09,142.1,4320.0,126.5062,126.5151,126.4884,126.4973,4320.0
2018-06-04 12:55:00,142.11,142.11,142.08,142.09,9235.0,126.5062,126.5062,126.4795,126.4884,9235.0
2018-06-04 13:00:00,142.08,142.14,142.08,142.13,5368.0,126.4795,126.5329,126.4795,126.524,5368.0
2018-06-04 13:05:00,142.14,142.14,142.08,142.08,8198.0,126.5329,126.5329,126.4795,126.4795,8198.0
2018-06-04 13:10:00,142.09,142.1,142.06,142.1,9528.0,126.4884,126.4973,126.4617,126.4973,9528.0
2018-06-04 13:15:00,142.1,142.12,142.07,142.11,7823.0,126.4973,126.5151,126.4706,126.5062,7823.0
2018-06-04 13:20:00,142.12,142.14,142.1,142.12,5461.0,126.5151,126.5329,126.4973,126.5151,5461.0
2018-06-04 13:25:00,142.14,142.14,142.1,142.11,9524.0,126.5329,126.5329,126.4973,126.5062,9524.0
2018-06-04 13:30:00,142.1,142.11,142.01,142.02,18637.0,126.4973,126.5062,126.4172,126.4261,18637.0
2018-06-04 13:35:00,142.0,142.04,141.98,142.01,8945.0,126.4083,126.4439,126.3905,126.4172,8945.0
2018-06-04 13:40:00,142.01,142.01,141.98,141.99,5044.0,126.4172,126.4172,126.3905,126.3994,5044.0
2018-06-04 13:45:00,142.0,142.03,141.99,142.01,3992.0,126.4083,126.435,126.3994,126.4172,3992.0
2018-06-04 13:50:00,141.98,142.0,141.97,141.98,5538.0,126.3905,126.4083,126.3816,126.3905,5538.0
2018-06-04 13:55:00,141.97,142.0,141.96,142.0,10716.0,126.3816,126.4083,126.3727,126.4083,10716.0
2018-06-04 14:00:00,142.02,142.04,141.99,142.04,17060.0,126.4261,126.4439,126.3994,126.4439,17060.0
2018-06-04 14:05:00,142.05,142.07,142.03,142.07,8866.0,126.4528,126.4706,126.435,126.4706,8866.0
2018-06-04 14:10:00,142.06,142.09,142.05,142.08,7358.0,126.4617,126.4884,126.4528,126.4795,7358.0
2018-06-04 14:15:00,142.09,142.1,142.03,142.05,6919.0,126.4884,126.4973,126.435,126.4528,6919.0
2018-06-04 14:20:00,142.05,142.09,142.05,142.07,12333.0,126.4528,126.4884,126.4528,126.4706,12333.0
2018-06-04 14:25:00,142.08,142.08,142.06,142.07,33242.0,126.4795,126.4795,126.4617,126.4706,33242.0
2018-06-04 14:30:00,142.07,142.08,142.05,142.06,34495.0,126.4706,126.4795,126.4528,126.4617,34495.0
2018-06-04 14:35:00,142.04,142.07,142.03,142.05,8330.0,126.4439,126.4706,126.435,126.4528,8330.0
2018-06-04 14:40:00,142.05,142.07,142.01,142.05,11425.0,126.4528,126.4706,126.4172,126.4528,11425.0
2018-06-04 14:45:00,142.05,142.08,142.04,142.07,10157.0,126.4528,126.4795,126.4439,126.4706,10157.0
2018-06-04 14:50:00,142.06,142.09,142.05,142.07,15381.0,126.4617,126.4884,126.4528,126.4706,15381.0
2018-06-04 14:55:00,142.08,142.17,142.08,142.16,19413.0,126.4795,126.5596,126.4795,126.5507,19413.0
2018-06-04 15:00:00,142.15,142.16,142.12,142.14,11962.0,126.5418,126.5507,126.5151,126.5329,11962.0
2018-06-04 15:05:00,142.13,142.15,142.11,142.13,10191.0,126.524,126.5418,126.5062,126.524,10191.0
2018-06-04 15:10:00,142.13,142.19,142.11,142.19,11985.0,126.524,126.5774,126.5062,126.5774,11985.0
2018-06-04 15:15:00,142.19,142.2,142.15,142.18,9963.0,126.5774,126.5864,126.5418,126.5685,9963.0
2018-06-04 15:20:00,142.18,142.19,142.14,142.16,18864.0,126.5685,126.5774,126.5329,126.5507,18864.0
2018-06-04 15:25:00,142.16,142.18,142.14,142.14,10888.0,126.5507,126.5685,126.5329,126.5329,10888.0
2018-06-04 15:30:00,142.14,142.19,142.13,142.18,20838.0,126.5329,126.5774,126.524,126.5685,20838.0
2018-06-04 15:35:00,142.16,142.18,142.12,142.16,55985.0,126.5507,126.5685,126.5151,126.5507,55985.0
2018-06-04 15:40:00,142.16,142.2,142.16,142.18,14460.0,126.5507,126.5864,126.5507,126.5685,14460.0
2018-06-04 15:45:00,142.15,142.15,142.07,142.1,15096.0,126.5418,126.5418,126.4706,126.4973,15096.0
2018-06-04 15:50:00,142.12,142.19,142.12,142.14,25204.0,126.5151,126.5774,126.5151,126.5329,25204.0
2018-06-04 15:55:00,142.16,142.18,142.13,142.17,40948.0,126.5507,126.5685,126.524,126.5596,40948.0
2018-06-05 09:30:00,142.26,142.26,142.16,142.25,41166.0,126.6398,126.6398,126.5507,126.6309,41166.0
2018-06-05 09:35:00,142.26,142.32,142.22,142.24,20133.0,126.6398,126.6932,126.6042,126.622,20133.0
2018-06-05 09:40:00,142.22,142.37,142.21,142.31,11978.0,126.6042,126.7377,126.5953,126.6843,11978.0
2018-06-05 09:45:00,142.31,142.34,142.28,142.32,7575.0,126.6843,126.711,126.6576,126.6932,7575.0
2018-06-05 09:50:00,142.34,142.35,142.29,142.33,6379.0,126.711,126.7199,126.6665,126.7021,6379.0
2018-06-05 09:55:00,142.32,142.35,142.29,142.33,116510.0,126.6932,126.7199,126.6665,126.7021,116510.0
2018-06-05 10:00:00,142.34,142.48,142.32,142.45,147374.0,126.711,126.8356,126.6932,126.8089,147374.0
2018-06-05 10:05:00,142.46,142.52,142.43,142.43,140309.0,126.8178,126.8712,126.7911,126.7911,140309.0
2018-06-05 10:10:00,142.44,142.46,142.37,142.37,123128.0,126.8,126.8178,126.7377,126.7377,123128.0
2018-06-05 10:15:00,142.37,142.42,142.34,142.38,116036.0,126.7377,126.7822,126.711,126.7466,116036.0
2018-06-05 10:20:00,142.39,142.4,142.34,142.34,128198.0,126.7555,126.7644,126.711,126.711,128198.0
2018-06-05 10:25:00,142.33,142.44,142.33,142.44,5175.0,126.7021,126.8,126.7021,126.8,5175.0
2018-06-05 10:30:00,142.46,142.49,142.37,142.37,11069.0,126.8178,126.8445,126.7377,126.7377,11069.0
2018-06-05 10:35:00,142.36,142.36,142.2,142.26,40953.0,126.7288,126.7288,126.5864,126.6398,40953.0
2018-06-05 10:40:00,142.25,142.26,142.19,142.24,10998.0,126.6309,126.6398,126.5774,126.622,10998.0
2018-06-05 10:45:00,142.25,142.27,142.16,142.22,14027.0,126.6309,126.6487,126.5507,126.6042,14027.0
2018-06-05 10:50:00,142.21,142.27,142.19,142.26,285916.0,126.5953,126.6487,126.5774,126.6398,285916.0
2018-06-05 10:55:00,142.25,142.29,142.24,142.26,110499.0,126.6309,126.6665,126.622,126.6398,110499.0
2018-06-05 11:00:00,142.27,142.28,142.18,142.19,108556.0,126.6487,126.6576,126.5685,126.5774,108556.0
2018-06-05 11:05:00,142.19,142.2,141.93,141.93,130604.0,126.5774,126.5864,126.346,126.346,130604.0
2018-06-05 11:10:00,141.94,142.07,141.93,142.07,104054.0,126.3549,126.4706,126.346,126.4706,104054.0
2018-06-05 11:15:00,142.07,142.17,142.06,142.14,116034.0,126.4706,126.5596,126.4617,126.5329,116034.0
2018-06-05 11:20:00,142.14,142.16,142.08,142.09,35526.0,126.5329,126.5507,126.4795,126.4884,35526.0
2018-06-05 11:25:00,142.08,142.09,142.01,142.05,13069.0,126.4795,126.4884,126.4172,126.4528,13069.0
2018-06-05 11:30:00,142.07,142.07,142.01,142.04,19776.0,126.4706,126.4706,126.4172,126.4439,19776.0
2018-06-05 11:35:00,142.0,142.06,141.95,142.04,10003.0,126.4083,126.4617,126.3638,126.4439,10003.0
2018-06-05 11:40:00,142.01,142.02,141.84,141.86,6702.0,126.4172,126.4261,126.2659,126.2837,6702.0
2018-06-05 11:45:00,141.87,141.93,141.83,141.92,12658.0,126.2926,126.346,126.257,126.3371,12658.0
2018-06-05 11:50:00,141.91,141.96,141.89,141.94,6058.0,126.3282,126.3727,126.3104,126.3549,6058.0
2018-06-05 11:55:00,141.97,142.01,141.95,141.99,15420.0,126.3816,126.4172,126.3638,126.3994,15420.0
2018-06-05 12:00:00,141.99,142.03,141.92,141.92,7414.0,126.3994,126.435,126.3371,126.3371,7414.0
2018-06-05 12:05:00,141.91,142.01,141.84,142.01,6796.0,126.3282,126.4172,126.2659,126.4172,6796.0
2018-06-05 12:10:00,142.03,142.08,142.01,142.07,8457.0,126.435,126.4795,126.4172,126.4706,8457.0
2018-06-05 12:15:00,142.08,142.09,142.0,142.0,16260.0,126.4795,126.4884,126.4083,126.4083,16260.0
2018-06-05 12:20:00,142.03,142.05,141.92,141.93,14244.0,126.435,126.4528,126.3371,126.346,14244.0
2018-06-05 12:25:00,141.92,142.02,141.92,142.02,3417.0,126.3371,126.4261,126.3371,126.4261,3417.0
2018-06-05 12:30:00,142.02,142.03,141.95,142.01,4124.0,126.4261,126.435,126.3638,126.4172,4124.0
2018-06-05 12:35:00,141.98,142.08,141.98,142.05,18222.0,126.3905,126.4795,126.3905,126.4528,18222.0
2018-06-05 12:40:00,142.08,142.15,142.07,142.12,4314.0,126.4795,126.5418,126.4706,126.5151,4314.0
2018-06-05 12:45:00,142.13,142.13,142.05,142.06,20984.0,126.524,126.524,126.4528,126.4617,20984.0
2018-06-05 12:50:00,142.07,142.11,142.05,142.11,6903.0,126.4706,126.5062,126.4528,126.5062,6903.0
2018-06-05 12:55:00,142.12,142.16,142.1,142.1,9432.0,126.5151,126.5507,126.4973,126.4973,9432.0
2018-06-05 13:00:00,142.11,142.16,142.11,142.16,5172.0,126.5062,126.5507,126.5062,126.5507,5172.0
2018-06-05 13:05:00,142.14,142.2,142.12,142.18,6098.0,126.5329,126.5864,126.5151,126.5685,6098.0
2018-06-05 13:10:00,142.2,142.24,142.18,142.24,10659.0,126.5864,126.622,126.5685,126.622,10659.0
2018-06-05 13:15:00,142.24,142.28,142.23,142.26,7625.0,126.622,126.6576,126.6131,126.6398,7625.0
2018-06-05 13:20:00,142.25,142.27,142.24,142.26,9903.0,126.6309,126.6487,126.622,126.6398,9903.0
2018-06-05 13:25:00,142.25,142.27,142.22,142.25,4078.0,126.6309,126.6487,126.6042,126.6309,4078.0
2018-06-05 13:30:00,142.26,142.27,142.21,142.22,7288.0,126.6398,126.6487,126.5953,126.6042,7288.0
2018-06-05 13:35:00,142.23,142.26,142.21,142.26,7483.0,126.6131,126.6398,126.5953,126.6398,7483.0
2018-06-05 13:40:00,142.25,142.28,142.21,142.27,3791.0,126.6309,126.6576,126.5953,126.6487,3791.0
2018-06-05 13:45:00,142.28,142.31,142.26,142.29,16067.0,126.6576,126.6843,126.6398,126.6665,16067.0
2018-06-05 13:50:00,142.28,142.29,142.23,142.25,8003.0,126.6576,126.6665,126.6131,126.6309,8003.0
2018-06-05 13:55:00,142.26,142.28,142.24,142.25,8909.0,126.6398,126.6576,126.622,126.6309,8909.0
2018-06-05 14:00:00,142.27,142.27,142.17,142.21,9032.0,126.6487,126.6487,126.5596,126.5953,9032.0
2018-06-05 14:05:00,142.21,142.25,142.21,142.24,12462.0,126.5953,126.6309,126.5953,126.622,12462.0
2018-06-05 14:10:00,142.24,142.29,142.23,142.29,18251.0,126.622,126.6665,126.6131,126.6665,18251.0
2018-06-05 14:15:00,142.29,142.38,142.29,142.37,13393.0,126.6665,126.7466,126.6665,126.7377,13393.0
2018-06-05 14:20:00,142.37,142.38,142.33,142.38,25884.0,126.7377,126.7466,126.7021,126.7466,25884.0
2018-06-05 14:25:00,142.37,142.39,142.35,142.38,37480.0,126.7377,126.7555,126.7199,126.7466,37480.0
2018-06-05 14:30:00,142.38,142.42,142.36,142.39,44451.0,126.7466,126.7822,126.7288,126.7555,44451.0
2018-06-05 14:35:00,142.4,142.41,142.36,142.38,9231.0,126.7644,126.7733,126.7288,126.7466,9231.0
2018-06-05 14:40:00,142.38,142.41,142.36,142.4,15897.0,126.7466,126.7733,126.7288,126.7644,15897.0
2018-06-05 14:45:00,142.4,142.46,142.39,142.44,19100.0,126.7644,126.8178,126.7555,126.8,19100.0
2018-06-05 14:50:00,142.43,142.49,142.42,142.49,21742.0,126.7911,126.8445,126.7822,126.8445,21742.0
2018-06-05 14:55:00,142.49,142.49,142.45,142.48,17037.0,126.8445,126.8445,126.8089,126.8356,17037.0
2018-06-05 15:00:00,142.47,142.48,142.43,142.44,22927.0,126.8267,126.8356,126.7911,126.8,22927.0
2018-06-05 15:05:00,142.44,142.46,142.44,142.46,18988.0,126.8,126.8178,126.8,126.8178,18988.0
2018-06-05 15:10:00,142.45,142.46,142.32,142.33,23599.0,126.8089,126.8178,126.6932,126.7021,23599.0
2018-06-05 15:15:00,142.34,142.36,142.32,142.35,23252.0,126.711,126.7288,126.6932,126.7199,23252.0
2018-06-05 15:20:00,142.36,142.37,142.25,142.26,20876.0,126.7288,126.7377,126.6309,126.6398,20876.0
2018-06-05 15:25:00,142.25,142.3,142.25,142.3,12691.0,126.6309,126.6754,126.6309,126.6754,12691.0
2018-06-05 15:30:00,142.3,142.32,142.27,142.3,13259.0,126.6754,126.6932,126.6487,126.6754,13259.0
2018-06-05 15:35:00,142.32,142.37,142.3,142.34,36871.0,126.6932,126.7377,126.6754,126.711,36871.0
2018-06-05 15:40:00,142.33,142.34,142.3,142.31,21540.0,126.7021,126.711,126.6754,126.6843,21540.0
2018-06-05 15:45:00,142.31,142.42,142.31,142.41,23524.0,126.6843,126.7822,126.6843,126.7733,23524.0
2018-06-05 15:50:00,142.41,142.42,142.34,142.39,32067.0,126.7733,126.7822,126.711,126.7555,32067.0
2018-06-05 15:55:00,142.39,142.43,142.36,142.39,81319.0,126.7555,126.7911,126.7288,126.7555,81319.0
2018-06-06 09:30:00,142.75,142.75,142.62,142.72,68345.0,127.076,127.076,126.9602,127.0493,68345.0
2018-06-06 09:35:00,142.75,142.84,142.71,142.78,36861.0,127.076,127.1561,127.0404,127.1027,36861.0
2018-06-06 09:40:00,142.79,142.83,142.73,142.75,34606.0,127.1116,127.1472,127.0582,127.076,34606.0
2018-06-06 09:45:00,142.76,142.79,142.61,142.61,31864.0,127.0849,127.1116,126.9513,126.9513,31864.0
2018-06-06 09:50:00,142.59,142.7,142.58,142.68,50296.0,126.9335,127.0315,126.9246,127.0136,50296.0
2018-06-06 09:55:00,142.7,142.7,142.51,142.51,23477.0,127.0315,127.0315,126.8623,126.8623,23477.0
2018-06-06 10:00:00,142.54,142.55,142.39,142.4,71610.0,126.889,126.8979,126.7555,126.7644,71610.0
2018-06-06 10:05:00,142.41,142.46,142.4,142.45,21887.0,126.7733,126.8178,126.7644,126.8089,21887.0
2018-06-06 10:10:00,142.44,142.54,142.44,142.53,35386.0,126.8,126.889,126.8,126.8801,35386.0
2018-06-06 10:15:00,142.51,142.55,142.44,142.47,23546.0,126.8623,126.8979,126.8,126.8267,23546.0
2018-06-06 10:20:00,142.49,142.62,142.49,142.59,18210.0,126.8445,126.9602,126.8445,126.9335,18210.0
2018-06-06 10:25:00,142.58,142.64,142.57,142.58,20814.0,126.9246,126.978,126.9157,126.9246,20814.0
2018-06-06 10:30:00,142.57,142.61,142.51,142.54,27800.0,126.9157,126.9513,126.8623,126.889,27800.0
2018-06-06 10:35:00,142.54,142.62,142.52,142.62,31115.0,126.889,126.9602,126.8712,126.9602,31115.0
2018-06-06 10:40:00,142.6,142.63,142.52,142.54,34772.0,126.9424,126.9691,126.8712,126.889,34772.0
2018-06-06 10:45:00,142.54,142.56,142.38,142.4,133454.0,126.889,126.9068,126.7466,126.7644,133454.0
2018-06-06 10:50:00,142.42,142.51,142.4,142.5,25508.0,126.7822,126.8623,126.7644,126.8534,25508.0
2018-06-06 10:55:00,142.51,142.63,142.51,142.63,13412.0,126.8623,126.9691,126.8623,126.9691,13412.0
2018-06-06 11:00:00,142.66,142.73,142.66,142.73,25855.0,126.9958,127.0582,126.9958,127.0582,25855.0
2018-06-06 11:05:00,142.72,142.73,142.67,142.7,25758.0,127.0493,127.0582,127.0047,127.0315,25758.0
2018-06-06 11:10:00,142.71,142.76,142.69,142.75,18955.0,127.0404,127.0849,127.0225,127.076,18955.0
2018-06-06 11:15:00,142.74,142.79,142.67,142.74,24333.0,127.0671,127.1116,127.0047,127.0671,24333.0
2018-06-06 11:20:00,142.76,142.85,142.75,142.85,53083.0,127.0849,127.165,127.076,127.165,53083.0
2018-06-06 11:25:00,142.85,142.92,142.85,142.91,53109.0,127.165,127.2273,127.165,127.2184,53109.0
2018-06-06 11:30:00,142.91,142.96,142.89,142.91,21647.0,127.2184,127.2629,127.2006,127.2184,21647.0
2018-06-06 11:35:00,142.91,142.95,142.9,142.9,28184.0,127.2184,127.254,127.2095,127.2095,28184.0
2018-06-06 11:40:00,142.88,142.98,142.88,142.97,23609.0,127.1917,127.2807,127.1917,127.2718,23609.0
2018-06-06 11:45:00,142.98,143.0,142.91,142.96,24553.0,127.2807,127.2985,127.2184,127.2629,24553.0
2018-06-06 11:50:00,142.99,142.99,142.88,142.88,16602.0,127.2896,127.2896,127.1917,127.1917,16602.0
2018-06-06 11:55:00,142.88,143.0,142.87,143.0,22797.0,127.1917,127.2985,127.1828,127.2985,22797.0
2018-06-06 12:00:00,143.0,143.02,142.93,142.97,12954.0,127.2985,127.3163,127.2362,127.2718,12954.0
2018-06-06 12:05:00,142.96,142.98,142.9,142.91,30140.0,127.2629,127.2807,127.2095,127.2184,30140.0
2018-06-06 12:10:00,142.92,142.99,142.92,142.99,16193.0,127.2273,127.2896,127.2273,127.2896,16193.0
2018-06-06 12:15:00,142.98,143.01,142.95,143.01,20238.0,127.2807,127.3074,127.254,127.3074,20238.0
2018-06-06 12:20:00,143.01,143.01,142.97,142.99,14447.0,127.3074,127.3074,127.2718,127.2896,14447.0
2018-06-06 12:25:00,142.98,143.0,142.94,142.99,24026.0,127.2807,127.2985,127.2451,127.2896,24026.0
2018-06-06 12:30:00,142.99,143.02,142.98,142.99,27638.0,127.2896,127.3163,127.2807,127.2896,27638.0
2018-06-06 12:35:00,142.98,142.99,142.92,142.94,8270.0,127.2807,127.2896,127.2273,127.2451,8270.0
2018-06-06 12:40:00,142.96,142.98,142.93,142.94,28425.0,127.2629,127.2807,127.2362,127.2451,28425.0
2018-06-06 12:45:00,142.94,142.97,142.93,142.95,9036.0,127.2451,127.2718,127.2362,127.254,9036.0
2018-06-06 12:50:00,142.95,142.97,142.93,142.96,11738.0,127.254,127.2718,127.2362,127.2629,11738.0
2018-06-06 12:55:00,142.96,142.99,142.95,142.99,11583.0,127.2629,127.2896,127.254,127.2896,11583.0
2018-06-06 13:00:00,143.0,143.02,142.99,143.0,27293.0,127.2985,127.3163,127.2896,127.2985,27293.0
2018-06-06 13:05:00,143.01,143.04,143.0,143.04,11713.0,127.3074,127.3341,127.2985,127.3341,11713.0
2018-06-06 13:10:00,143.04,143.04,143.01,143.04,20233.0,127.3341,127.3341,127.3074,127.3341,20233.0
2018-06-06 13:15:00,143.04,143.08,143.02,143.02,23145.0,127.3341,127.3697,127.3163,127.3163,23145.0
2018-06-06 13:20:00,143.02,143.02,142.9,143.01,39500.0,127.3163,127.3163,127.2095,127.3074,39500.0
2018-06-06 13:25:00,143.03,143.05,143.01,143.05,20393.0,127.3252,127.343,127.3074,127.343,20393.0
2018-06-06 13:30:00,143.05,143.06,143.02,143.04,27649.0,127.343,127.3519,127.3163,127.3341,27649.0
2018-06-06 13:35:00,143.03,143.07,143.03,143.06,16498.0,127.3252,127.3608,127.3252,127.3519,16498.0
2018-06-06 13:40:00,143.08,143.08,143.02,143.02,15603.0,127.3697,127.3697,127.3163,127.3163,15603.0
2018-06-06 13:45:00,143.02,143.05,143.02,143.03,21193.0,127.3163,127.343,127.3163,127.3252,21193.0
2018-06-06 13:50:00,143.04,143.05,143.01,143.02,17790.0,127.3341,127.343,127.3074,127.3163,17790.0
2018-06-06 13:55:00,143.02,143.03,142.99,143.03,16279.0,127.3163,127.3252,127.2896,127.3252,16279.0
2018-06-06 14:00:00,143.03,143.07,143.02,143.06,21140.0,127.3252,127.3608,127.3163,127.3519,21140.0
2018-06-06 14:05:00,143.08,143.09,143.06,143.09,27795.0,127.3697,127.3786,127.3519,127.3786,27795.0
2018-06-06 14:10:00,143.08,143.11,143.08,143.09,20560.0,127.3697,127.3964,127.3697,127.3786,20560.0
2018-06-06 14:15:00,143.1,143.16,143.08,143.1,123339.0,127.3875,127.4409,127.3697,127.3875,123339.0
2018-06-06 14:20:00,143.11,143.14,143.09,143.14,34892.0,127.3964,127.4231,127.3786,127.4231,34892.0
2018-06-06 14:25:00,143.13,143.18,143.12,143.17,45410.0,127.4142,127.4587,127.4053,127.4498,45410.0
2018-06-06 14:30:00,143.18,143.19,143.15,143.18,29999.0,127.4587,127.4676,127.432,127.4587,29999.0
2018-06-06 14:35:00,143.18,143.3,143.17,143.28,36043.0,127.4587,127.5656,127.4498,127.5478,36043.0
2018-06-06 14:40:00,143.29,143.37,143.29,143.37,44042.0,127.5567,127.6279,127.5567,127.6279,44042.0
2018-06-06 14:45:00,143.37,143.42,143.35,143.41,131045.0,127.6279,127.6724,127.6101,127.6635,131045.0
2018-06-06 14:50:00,143.4,143.41,143.34,143.34,22129.0,127.6546,127.6635,127.6012,127.6012,22129.0
2018-06-06 14:55:00,143.34,143.4,143.32,143.37,34820.0,127.6012,127.6546,127.5834,127.6279,34820.0
2018-06-06 15:00:00,143.36,143.4,143.36,143.39,44331.0,127.619,127.6546,127.619,127.6457,44331.0
2018-06-06 15:05:00,143.38,143.41,143.33,143.34,38551.0,127.6368,127.6635,127.5923,127.6012,38551.0
2018-06-06 15:10:00,143.34,143.36,143.31,143.36,33477.0,127.6012,127.619,127.5745,127.619,33477.0
2018-06-06 15:15:00,143.36,143.42,143.34,143.41,71025.0,127.619,127.6724,127.6012,127.6635,71025.0
2018-06-06 15:20:00,143.41,143.45,143.4,143.42,41802.0,127.6635,127.6991,127.6546,127.6724,41802.0
2018-06-06 15:25:00,143.43,143.44,143.39,143.4,40092.0,127.6813,127.6902,127.6457,127.6546,40092.0
2018-06-06 15:30:00,143.4,143.42,143.37,143.4,29658.0,127.6546,127.6724,127.6279,127.6546,29658.0
2018-06-06 15:35:00,143.4,143.42,143.35,143.37,74727.0,127.6546,127.6724,127.6101,127.6279,74727.0
2018-06-06 15:40:00,143.37,143.41,143.37,143.38,75927.0,127.6279,127.6635,127.6279,127.6368,75927.0
2018-06-06 15:45:00,143.37,143.39,143.31,143.38,61526.0,127.6279,127.6457,127.5745,127.6368,61526.0
2018-06-06 15:50:00,143.4,143.46,143.39,143.43,84394.0,127.6546,127.708,127.6457,127.6813,84394.0
2018-06-06 15:55:00,143.42,143.63,143.42,143.63,120103.0,127.6724,127.8593,127.6724,127.8593,120103.0
2018-06-07 09:30:00,143.81,143.88,143.76,143.77,44365.0,128.0196,128.0819,127.9751,127.984,44365.0
2018-06-07 09:35:00,143.77,143.78,143.71,143.74,13844.0,127.984,127.9929,127.9306,127.9573,13844.0
2018-06-07 09:40:00,143.75,143.88,143.72,143.85,18873.0,127.9662,128.0819,127.9395,128.0552,18873.0
2018-06-07 09:45:00,143.88,143.96,143.86,143.96,19139.0,128.0819,128.1531,128.0641,128.1531,19139.0
2018-06-07 09:50:00,143.95,144.0,143.92,143.94,13762.0,128.1442,128.1887,128.1175,128.1353,13762.0
2018-06-07 09:55:00,143.94,143.98,143.86,143.88,5516.0,128.1353,128.1709,128.0641,128.0819,5516.0
2018-06-07 10:00:00,143.86,143.98,143.85,143.94,45728.0,128.0641,128.1709,128.0552,128.1353,45728.0
2018-06-07 10:05:00,143.95,143.95,143.73,143.76,6170.0,128.1442,128.1442,127.9484,127.9751,6170.0
2018-06-07 10:10:00,143.72,143.72,143.61,143.69,26527.0,127.9395,127.9395,127.8415,127.9127,26527.0
2018-06-07 10:15:00,143.7,143.78,143.7,143.73,21715.0,127.9217,127.9929,127.9217,127.9484,21715.0
2018-06-07 10:20:00,143.72,143.73,143.56,143.6,12529.0,127.9395,127.9484,127.797,127.8326,12529.0
2018-06-07 10:25:00,143.6,143.65,143.59,143.63,13350.0,127.8326,127.8771,127.8237,127.8593,13350.0
2018-06-07 10:30:00,143.59,143.59,143.45,143.47,16941.0,127.8237,127.8237,127.6991,127.7169,16941.0
2018-06-07 10:35:00,143.45,143.47,143.27,143.39,26784.0,127.6991,127.7169,127.5389,127.6457,26784.0
2018-06-07 10:40:00,143.39,143.5,143.38,143.48,12012.0,127.6457,127.7436,127.6368,127.7258,12012.0
2018-06-07 10:45:00,143.47,143.52,143.41,143.52,14605.0,127.7169,127.7614,127.6635,127.7614,14605.0
2018-06-07 10:50:00,143.53,143.53,143.44,143.48,13830.0,127.7703,127.7703,127.6902,127.7258,13830.0
2018-06-07 10:55:00,143.5,143.62,143.49,143.57,16813.0,127.7436,127.8504,127.7347,127.8059,16813.0
2018-06-07 11:00:00,143.59,143.59,143.51,143.55,9490.0,127.8237,127.8237,127.7525,127.7881,9490.0
2018-06-07 11:05:00,143.54,143.57,143.41,143.46,8732.0,127.7792,127.8059,127.6635,127.708,8732.0
2018-06-07 11:10:00,143.51,143.76,143.51,143.69,13782.0,127.7525,127.9751,127.7525,127.9127,13782.0
2018-06-07 11:15:00,143.69,143.72,143.62,143.64,15269.0,127.9127,127.9395,127.8504,127.8682,15269.0
2018-06-07 11:20:00,143.64,143.66,143.62,143.65,59293.0,127.8682,127.886,127.8504,127.8771,59293.0
2018-06-07 11:25:00,143.64,143.67,143.56,143.57,15878.0,127.8682,127.8949,127.797,127.8059,15878.0
2018-06-07 11:30:00,143.61,143.61,143.52,143.55,6972.0,127.8415,127.8415,127.7614,127.7881,6972.0
2018-06-07 11:35:00,143.53,143.59,143.48,143.59,9572.0,127.7703,127.8237,127.7258,127.8237,9572.0
2018-06-07 11:40:00,143.62,143.67,143.53,143.56,144440.0,127.8504,127.8949,127.7703,127.797,144440.0
2018-06-07 11:45:00,143.55,143.57,143.41,143.42,15918.0,127.7881,127.8059,127.6635,127.6724,15918.0
2018-06-07 11:50:00,143.39,143.41,143.35,143.4,7154.0,127.6457,127.6635,127.6101,127.6546,7154.0
2018-06-07 11:55:00,143.41,143.51,143.39,143.47,14239.0,127.6635,127.7525,127.6457,127.7169,14239.0
2018-06-07 12:00:00,143.47,143.53,143.47,143.47,8958.0,127.7169,127.7703,127.7169,127.7169,8958.0
2018-06-07 12:05:00,143.53,143.57,143.5,143.53,7301.0,127.7703,127.8059,127.7436,127.7703,7301.0
2018-06-07 12:10:00,143.53,143.58,143.51,143.54,9898.0,127.7703,127.8148,127.7525,127.7792,9898.0
2018-06-07 12:15:00,143.54,143.57,143.5,143.57,8756.0,127.7792,127.8059,127.7436,127.8059,8756.0
2018-06-07 12:20:00,143.53,143.59,143.49,143.59,11596.0,127.7703,127.8237,127.7347,127.8237,11596.0
2018-06-07 12:25:00,143.61,143.65,143.6,143.6,10389.0,127.8415,127.8771,127.8326,127.8326,10389.0
2018-06-07 12:30:00,143.6,143.61,143.42,143.42,19993.0,127.8326,127.8415,127.6724,127.6724,19993.0
2018-06-07 12:35:00,143.45,143.47,143.42,143.46,11312.0,127.6991,127.7169,127.6724,127.708,11312.0
2018-06-07 12:40:00,143.45,143.47,143.39,143.41,15033.0,127.6991,127.7169,127.6457,127.6635,15033.0
2018-06-07 12:45:00,143.42,143.45,143.28,143.28,5550.0,127.6724,127.6991,127.5478,127.5478,5550.0
2018-06-07 12:50:00,143.31,143.39,143.29,143.37,5584.0,127.5745,127.6457,127.5567,127.6279,5584.0
2018-06-07 12:55:00,143.38,143.38,143.29,143.38,37483.0,127.6368,127.6368,127.5567,127.6368,37483.0
2018-06-07 13:00:00,143.39,143.43,143.37,143.43,2929.0,127.6457,127.6813,127.6279,127.6813,2929.0
2018-06-07 13:05:00,143.4,143.43,143.34,143.34,7976.0,127.6546,127.6813,127.6012,127.6012,7976.0
2018-06-07 13:10:00,143.33,143.4,143.31,143.34,4918.0,127.5923,127.6546,127.5745,127.6012,4918.0
2018-06-07 13:15:00,143.31,143.33,143.17,143.27,12684.0,127.5745,127.5923,127.4498,127.5389,12684.0
2018-06-07 13:20:00,143.25,143.33,143.24,143.3,7194.0,127.5211,127.5923,127.5122,127.5656,7194.0
2018-06-07 13:25:00,143.32,143.34,143.17,143.17,9972.0,127.5834,127.6012,127.4498,127.4498,9972.0
2018-06-07 13:30:00,143.17,143.25,143.13,143.25,12110.0,127.4498,127.5211,127.4142,127.5211,12110.0
2018-06-07 13:35:00,143.17,143.18,142.91,142.94,23628.0,127.4498,127.4587,127.2184,127.2451,23628.0
2018-06-07 13:40:00,142.93,143.05,142.9,143.04,9768.0,127.2362,127.343,127.2095,127.3341,9768.0
2018-06-07 13:45:00,143.02,143.25,143.01,143.25,21338.0,127.3163,127.5211,127.3074,127.5211,21338.0
2018-06-07 13:50:00,143.23,143.24,143.02,143.03,7980.0,127.5033,127.5122,127.3163,127.3252,7980.0
2018-06-07 13:55:00,143.03,143.08,142.97,142.98,9696.0,127.3252,127.3697,127.2718,127.2807,9696.0
2018-06-07 14:00:00,142.98,143.12,142.9,143.11,14489.0,127.2807,127.4053,127.2095,127.3964,14489.0
2018-06-07 14:05:00,143.11,143.15,143.03,143.12,19465.0,127.3964,127.432,127.3252,127.4053,19465.0
2018-06-07 14:10:00,143.09,143.21,143.08,143.2,8442.0,127.3786,127.4855,127.3697,127.4766,8442.0
2018-06-07 14:15:00,143.23,143.28,143.15,143.25,10974.0,127.5033,127.5478,127.432,127.5211,10974.0
2018-06-07 14:20:00,143.24,143.26,143.16,143.26,25689.0,127.5122,127.53,127.4409,127.53,25689.0
2018-06-07 14:25:00,143.27,143.27,143.18,143.23,9485.0,127.5389,127.5389,127.4587,127.5033,9485.0
2018-06-07 14:30:00,143.23,143.32,143.21,143.31,10138.0,127.5033,127.5834,127.4855,127.5745,10138.0
2018-06-07 14:35:00,143.31,143.37,143.27,143.34,3529.0,127.5745,127.6279,127.5389,127.6012,3529.0
2018-06-07 14:40:00,143.32,143.37,143.28,143.33,13971.0,127.5834,127.6279,127.5478,127.5923,13971.0
2018-06-07 14:45:00,143.32,143.44,143.32,143.44,46263.0,127.5834,127.6902,127.5834,127.6902,46263.0
2018-06-07 14:50:00,143.45,143.47,143.39,143.42,6718.0,127.6991,127.7169,127.6457,127.6724,6718.0
2018-06-07 14:55:00,143.41,143.42,143.35,143.38,12102.0,127.6635,127.6724,127.6101,127.6368,12102.0
2018-06-07 15:00:00,143.37,143.39,143.29,143.34,14270.0,127.6279,127.6457,127.5567,127.6012,14270.0
2018-06-07 15:05:00,143.36,143.37,143.24,143.24,6141.0,127.619,127.6279,127.5122,127.5122,6141.0
2018-06-07 15:10:00,143.25,143.33,143.21,143.31,19334.0,127.5211,127.5923,127.4855,127.5745,19334.0
2018-06-07 15:15:00,143.31,143.35,143.29,143.33,25419.0,127.5745,127.6101,127.5567,127.5923,25419.0
2018-06-07 15:20:00,143.36,143.47,143.34,143.46,29792.0,127.619,127.7169,127.6012,127.708,29792.0
2018-06-07 15:25:00,143.49,143.53,143.44,143.46,29446.0,127.7347,127.7703,127.6902,127.708,29446.0
2018-06-07 15:30:00,143.47,143.48,143.4,143.42,49200.0,127.7169,127.7258,127.6546,127.6724,49200.0
2018-06-07 15:35:00,143.41,143.55,143.41,143.52,42828.0,127.6635,127.7881,127.6635,127.7614,42828.0
2018-06-07 15:40:00,143.52,143.57,143.42,143.43,25569.0,127.7614,127.8059,127.6724,127.6813,25569.0
2018-06-07 15:45:00,143.44,143.45,143.32,143.36,18399.0,127.6902,127.6991,127.5834,127.619,18399.0
2018-06-07 15:50:00,143.37,143.52,143.35,143.49,21432.0,127.6279,127.7614,127.6101,127.7347,21432.0
2018-06-07 15:55:00,143.49,143.51,143.39,143.42,70792.0,127.7347,127.7525,127.6457,127.6724,70792.0
2018-06-08 09:30:00,143.27,143.35,143.16,143.17,44916.0,127.5389,127.6101,127.4409,127.4498,44916.0
2018-06-08 09:35:00,143.22,143.35,143.13,143.23,13192.0,127.4944,127.6101,127.4142,127.5033,13192.0
2018-06-08 09:40:00,143.24,143.32,143.21,143.3,9749.0,127.5122,127.5834,127.4855,127.5656,9749.0
2018-06-08 09:45:00,143.31,143.34,143.21,143.21,7142.0,127.5745,127.6012,127.4855,127.4855,7142.0
2018-06-08 09:50:00,143.19,143.26,143.12,143.26,3467.0,127.4676,127.53,127.4053,127.53,3467.0
2018-06-08 09:55:00,143.27,143.46,143.25,143.46,6940.0,127.5389,127.708,127.5211,127.708,6940.0
2018-06-08 10:00:00,143.45,143.45,143.36,143.37,13164.0,127.6991,127.6991,127.619,127.6279,13164.0
2018-06-08 10:05:00,143.4,143.44,143.34,143.38,6437.0,127.6546,127.6902,127.6012,127.6368,6437.0
2018-06-08 10:10:00,143.36,143.44,143.36,143.38,26567.0,127.619,127.6902,127.619,127.6368,26567.0
2018-06-08 10:15:00,143.37,143.4,143.28,143.4,5226.0,127.6279,127.6546,127.5478,127.6546,5226.0
2018-06-08 10:20:00,143.41,143.5,143.39,143.41,6025.0,127.6635,127.7436,127.6457,127.6635,6025.0
2018-06-08 10:25:00,143.4,143.44,143.34,143.36,9366.0,127.6546,127.6902,127.6012,127.619,9366.0
2018-06-08 10:30:00,143.31,143.38,143.24,143.24,5705.0,127.5745,127.6368,127.5122,127.5122,5705.0
2018-06-08 10:35:00,143.25,143.32,143.17,143.18,6805.0,127.5211,127.5834,127.4498,127.4587,6805.0
2018-06-08 10:40:00,143.18,143.23,143.13,143.21,10924.0,127.4587,127.5033,127.4142,127.4855,10924.0
2018-06-08 10:45:00,143.21,143.28,143.2,143.25,7106.0,127.4855,127.5478,127.4766,127.5211,7106.0
2018-06-08 10:50:00,143.28,143.42,143.27,143.42,14781.0,127.5478,127.6724,127.5389,127.6724,14781.0
2018-06-08 10:55:00,143.44,143.47,143.38,143.39,3992.0,127.6902,127.7169,127.6368,127.6457,3992.0
2018-06-08 11:00:00,143.37,143.37,143.25,143.28,3973.0,127.6279,127.6279,127.5211,127.5478,3973.0
2018-06-08 11:05:00,143.33,143.45,143.33,143.42,14639.0,127.5923,127.6991,127.5923,127.6724,14639.0
2018-06-08 11:10:00,143.43,143.48,143.42,143.48,6101.0,127.6813,127.7258,127.6724,127.7258,6101.0
2018-06-08 11:15:00,143.48,143.52,143.42,143.46,12176.0,127.7258,127.7614,127.6724,127.708,12176.0
2018-06-08 11:20:00,143.47,143.47,143.35,143.4,13019.0,127.7169,127.7169,127.6101,127.6546,13019.0
2018-06-08 11:25:00,143.39,143.42,143.36,143.4,4865.0,127.6457,127.6724,127.619,127.6546,4865.0
2018-06-08 11:30:00,143.43,143.43,143.24,143.32,9743.0,127.6813,127.6813,127.5122,127.5834,9743.0
2018-06-08 11:35:00,143.33,143.38,143.3,143.37,8836.0,127.5923,127.6368,127.5656,127.6279,8836.0
2018-06-08 11:40:00,143.34,143.41,143.34,143.39,4838.0,127.6012,127.6635,127.6012,127.6457,4838.0
2018-06-08 11:45:00,143.41,143.43,143.32,143.37,31586.0,127.6635,127.6813,127.5834,127.6279,31586.0
2018-06-08 11:50:00,143.39,143.41,143.33,143.4,4018.0,127.6457,127.6635,127.5923,127.6546,4018.0
2018-06-08 11:55:00,143.42,143.46,143.41,143.46,10456.0,127.6724,127.708,127.6635,127.708,10456.0
2018-06-08 12:00:00,143.46,143.52,143.45,143.51,15375.0,127.708,127.7614,127.6991,127.7525,15375.0
2018-06-08 12:05:00,143.49,143.5,143.44,143.5,14252.0,127.7347,127.7436,127.6902,127.7436,14252.0
2018-06-08 12:10:00,143.52,143.54,143.48,143.54,9287.0,127.7614,127.7792,127.7258,127.7792,9287.0
2018-06-08 12:15:00,143.54,143.59,143.53,143.55,9033.0,127.7792,127.8237,127.7703,127.7881,9033.0
2018-06-08 12:20:00,143.57,143.65,143.57,143.65,10025.0,127.8059,127.8771,127.8059,127.8771,10025.0
2018-06-08 12:25:00,143.64,143.74,143.63,143.72,12881.0,127.8682,127.9573,127.8593,127.9395,12881.0
2018-06-08 12:30:00,143.75,143.79,143.74,143.79,13329.0,127.9662,128.0018,127.9573,128.0018,13329.0
2018-06-08 12:35:00,143.78,143.8,143.71,143.71,82862.0,127.9929,128.0107,127.9306,127.9306,82862.0
2018-06-08 12:40:00,143.72,143.75,143.71,143.73,7369.0,127.9395,127.9662,127.9306,127.9484,7369.0
2018-06-08 12:45:00,143.73,143.75,143.7,143.72,8785.0,127.9484,127.9662,127.9217,127.9395,8785.0
2018-06-08 12:50:00,143.72,143.78,143.72,143.78,4319.0,127.9395,127.9929,127.9395,127.9929,4319.0
2018-06-08 12:55:00,143.74,143.77,143.71,143.75,4406.0,127.9573,127.984,127.9306,127.9662,4406.0
2018-06-08 13:00:00,143.73,143.74,143.69,143.69,4815.0,127.9484,127.9573,127.9127,127.9127,4815.0
2018-06-08 13:05:00,143.69,143.7,143.62,143.68,7660.0,127.9127,127.9217,127.8504,127.9038,7660.0
2018-06-08 13:10:00,143.68,143.71,143.66,143.69,2239.0,127.9038,127.9306,127.886,127.9127,2239.0
2018-06-08 13:15:00,143.7,143.71,143.67,143.69,6925.0,127.9217,127.9306,127.8949,127.9127,6925.0
2018-06-08 13:20:00,143.68,143.71,143.66,143.67,13455.0,127.9038,127.9306,127.886,127.8949,13455.0
2018-06-08 13:25:00,143.67,143.73,143.67,143.73,7078.0,127.8949,127.9484,127.8949,127.9484,7078.0
2018-06-08 13:30:00,143.73,143.8,143.69,143.8,4028.0,127.9484,128.0107,127.9127,128.0107,4028.0
2018-06-08 13:35:00,143.78,143.79,143.68,143.72,14139.0,127.9929,128.0018,127.9038,127.9395,14139.0
2018-06-08 13:40:00,143.74,143.76,143.7,143.71,7583.0,127.9573,127.9751,127.9217,127.9306,7583.0
2018-06-08 13:45:00,143.73,143.79,143.73,143.73,3649.0,127.9484,128.0018,127.9484,127.9484,3649.0
2018-06-08 13:50:00,143.73,143.75,143.58,143.68,30079.0,127.9484,127.9662,127.8148,127.9038,30079.0
2018-06-08 13:55:00,143.66,143.7,143.63,143.68,16217.0,127.886,127.9217,127.8593,127.9038,16217.0
2018-06-08 14:00:00,143.68,143.71,143.68,143.68,12750.0,127.9038,127.9306,127.9038,127.9038,12750.0
2018-06-08 14:05:00,143.69,143.73,143.68,143.73,18836.0,127.9127,127.9484,127.9038,127.9484,18836.0
2018-06-08 14:10:00,143.73,143.85,143.72,143.85,13930.0,127.9484,128.0552,127.9395,128.0552,13930.0
2018-06-08 14:15:00,143.84,143.87,143.81,143.83,13968.0,128.0463,128.073,128.0196,128.0374,13968.0
2018-06-08 14:20:00,143.81,143.81,143.75,143.79,9756.0,128.0196,128.0196,127.9662,128.0018,9756.0
2018-06-08 14:25:00,143.78,143.82,143.78,143.78,6101.0,127.9929,128.0285,127.9929,127.9929,6101.0
2018-06-08 14:30:00,143.79,143.82,143.77,143.8,12225.0,128.0018,128.0285,127.984,128.0107,12225.0
2018-06-08 14:35:00,143.78,143.8,143.75,143.79,16902.0,127.9929,128.0107,127.9662,128.0018,16902.0
2018-06-08 14:40:00,143.79,143.86,143.79,143.85,17132.0,128.0018,128.0641,128.0018,128.0552,17132.0
2018-06-08 14:45:00,143.85,143.87,143.82,143.84,5185.0,128.0552,128.073,128.0285,128.0463,5185.0
2018-06-08 14:50:00,143.84,143.88,143.82,143.83,12826.0,128.0463,128.0819,128.0285,128.0374,12826.0
2018-06-08 14:55:00,143.84,143.84,143.77,143.78,9110.0,128.0463,128.0463,127.984,127.9929,9110.0
2018-06-08 15:00:00,143.77,143.8,143.76,143.76,8666.0,127.984,128.0107,127.9751,127.9751,8666.0
2018-06-08 15:05:00,143.77,143.79,143.75,143.76,3497.0,127.984,128.0018,127.9662,127.9751,3497.0
2018-06-08 15:10:00,143.76,143.84,143.76,143.82,13614.0,127.9751,128.0463,127.9751,128.0285,13614.0
2018-06-08 15:15:00,143.83,143.84,143.69,143.69,12114.0,128.0374,128.0463,127.9127,127.9127,12114.0
2018-06-08 15:20:00,143.69,143.82,143.69,143.8,11797.0,127.9127,128.0285,127.9127,128.0107,11797.0
2018-06-08 15:25:00,143.8,143.85,143.75,143.84,14428.0,128.0107,128.0552,127.9662,128.0463,14428.0
2018-06-08 15:30:00,143.85,143.88,143.83,143.83,5228.0,128.0552,128.0819,128.0374,128.0374,5228.0
2018-06-08 15:35:00,143.84,143.9,143.83,143.89,4331.0,128.0463,128.0997,128.0374,128.0908,4331.0
2018-06-08 15:40:00,143.9,143.9,143.85,143.86,12833.0,128.0997,128.0997,128.0552,128.0641,12833.0
2018-06-08 15:45:00,143.85,143.89,143.81,143.84,15910.0,128.0552,128.0908,128.0196,128.0463,15910.0
2018-06-08 15:50:00,143.86,143.94,143.86,143.91,16162.0,128.0641,128.1353,128.0641,128.1086,16162.0
2018-06-08 15:55:00,143.9,143.94,143.84,143.89,44429.0,128.0997,128.1353,128.0463,128.0908,44429.0
2018-06-11 09:30:00,144.0,144.11,143.97,144.09,85270.0,128.1887,128.2866,128.162,128.2688,85270.0
2018-06-11 09:35:00,144.11,144.13,144.04,144.1,8184.0,128.2866,128.3044,128.2243,128.2777,8184.0
2018-06-11 09:40:00,144.12,144.25,144.09,144.21,18079.0,128.2955,128.4113,128.2688,128.3757,18079.0
2018-06-11 09:45:00,144.2,144.2,144.1,144.17,9536.0,128.3667,128.3667,128.2777,128.34,9536.0
2018-06-11 09:50:00,144.13,144.14,144.09,144.11,42629.0,128.3044,128.3133,128.2688,128.2866,42629.0
2018-06-11 09:55:00,144.1,144.1,144.03,144.09,14371.0,128.2777,128.2777,128.2154,128.2688,14371.0
2018-06-11 10:00:00,144.1,144.13,144.07,144.07,22413.0,128.2777,128.3044,128.251,128.251,22413.0
2018-06-11 10:05:00,144.09,144.25,144.09,144.19,29736.0,128.2688,128.4113,128.2688,128.3578,29736.0
2018-06-11 10:10:00,144.19,144.29,144.18,144.25,42236.0,128.3578,128.4469,128.3489,128.4113,42236.0
2018-06-11 10:15:00,144.2,144.23,144.1,144.16,10853.0,128.3667,128.3935,128.2777,128.3311,10853.0
2018-06-11 10:20:00,144.16,144.21,144.12,144.2,7410.0,128.3311,128.3757,128.2955,128.3667,7410.0
2018-06-11 10:25:00,144.21,144.26,144.18,144.19,13451.0,128.3757,128.4202,128.3489,128.3578,13451.0
2018-06-11 10:30:00,144.18,144.25,144.15,144.18,17283.0,128.3489,128.4113,128.3222,128.3489,17283.0
2018-06-11 10:35:00,144.17,144.23,144.13,144.13,8947.0,128.34,128.3935,128.3044,128.3044,8947.0
2018-06-11 10:40:00,144.1,144.12,144.09,144.11,6672.0,128.2777,128.2955,128.2688,128.2866,6672.0
2018-06-11 10:45:00,144.12,144.16,144.09,144.1,7814.0,128.2955,128.3311,128.2688,128.2777,7814.0
2018-06-11 10:50:00,144.09,144.15,144.06,144.09,22446.0,128.2688,128.3222,128.2421,128.2688,22446.0
2018-06-11 10:55:00,144.06,144.1,144.06,144.09,4813.0,128.2421,128.2777,128.2421,128.2688,4813.0
2018-06-11 11:00:00,144.1,144.13,144.03,144.07,53873.0,128.2777,128.3044,128.2154,128.251,53873.0
2018-06-11 11:05:00,144.07,144.1,144.01,144.08,10921.0,128.251,128.2777,128.1976,128.2599,10921.0
2018-06-11 11:10:00,144.06,144.07,144.02,144.06,4053.0,128.2421,128.251,128.2065,128.2421,4053.0
2018-06-11 11:15:00,144.08,144.12,144.05,144.1,7169.0,128.2599,128.2955,128.2332,128.2777,7169.0
2018-06-11 11:20:00,144.09,144.18,144.08,144.18,13277.0,128.2688,128.3489,128.2599,128.3489,13277.0
2018-06-11 11:25:00,144.18,144.18,144.12,144.14,17049.0,128.3489,128.3489,128.2955,128.3133,17049.0
2018-06-11 11:30:00,144.14,144.15,144.12,144.15,13103.0,128.3133,128.3222,128.2955,128.3222,13103.0
2018-06-11 11:35:00,144.17,144.22,144.16,144.21,24347.0,128.34,128.3846,128.3311,128.3757,24347.0
2018-06-11 11:40:00,144.25,144.35,144.24,144.34,21127.0,128.4113,128.5003,128.4024,128.4914,21127.0
2018-06-11 11:45:00,144.32,144.36,144.28,144.3,20458.0,128.4736,128.5092,128.438,128.4558,20458.0
2018-06-11 11:50:00,144.33,144.35,144.31,144.32,8450.0,128.4825,128.5003,128.4647,128.4736,8450.0
2018-06-11 11:55:00,144.31,144.36,144.28,144.36,17164.0,128.4647,128.5092,128.438,128.5092,17164.0
2018-06-11 12:00:00,144.36,144.38,144.32,144.32,65552.0,128.5092,128.527,128.4736,128.4736,65552.0
2018-06-11 12:05:00,144.32,144.39,144.31,144.38,22501.0,128.4736,128.5359,128.4647,128.527,22501.0
2018-06-11 12:10:00,144.39,144.41,144.35,144.37,30931.0,128.5359,128.5537,128.5003,128.5181,30931.0
2018-06-11 12:15:00,144.38,144.41,144.34,144.39,17228.0,128.527,128.5537,128.4914,128.5359,17228.0
2018-06-11 12:20:00,144.41,144.45,144.4,144.43,14475.0,128.5537,128.5893,128.5448,128.5715,14475.0
2018-06-11 12:25:00,144.42,144.44,144.39,144.44,52316.0,128.5626,128.5804,128.5359,128.5804,52316.0
2018-06-11 12:30:00,144.45,144.45,144.39,144.43,24973.0,128.5893,128.5893,128.5359,128.5715,24973.0
2018-06-11 12:35:00,144.43,144.43,144.39,144.41,11080.0,128.5715,128.5715,128.5359,128.5537,11080.0
2018-06-11 12:40:00,144.4,144.41,144.36,144.39,18009.0,128.5448,128.5537,128.5092,128.5359,18009.0
2018-06-11 12:45:00,144.38,144.4,144.35,144.4,26591.0,128.527,128.5448,128.5003,128.5448,26591.0
2018-06-11 12:50:00,144.4,144.46,144.4,144.42,13183.0,128.5448,128.5982,128.5448,128.5626,13183.0
2018-06-11 12:55:00,144.44,144.45,144.35,144.41,9769.0,128.5804,128.5893,128.5003,128.5537,9769.0
2018-06-11 13:00:00,144.42,144.42,144.34,144.35,4637.0,128.5626,128.5626,128.4914,128.5003,4637.0
2018-06-11 13:05:00,144.34,144.41,144.32,144.4,26509.0,128.4914,128.5537,128.4736,128.5448,26509.0
2018-06-11 13:10:00,144.4,144.46,144.4,144.44,7515.0,128.5448,128.5982,128.5448,128.5804,7515.0
2018-06-11 13:15:00,144.45,144.47,144.4,144.4,8487.0,128.5893,128.6071,128.5448,128.5448,8487.0
2018-06-11 13:20:00,144.42,144.43,144.37,144.37,6181.0,128.5626,128.5715,128.5181,128.5181,6181.0
2018-06-11 13:25:00,144.37,144.41,144.36,144.4,19998.0,128.5181,128.5537,128.5092,128.5448,19998.0
2018-06-11 13:30:00,144.4,144.41,144.36,144.39,17966.0,128.5448,128.5537,128.5092,128.5359,17966.0
2018-06-11 13:35:00,144.39,144.41,144.35,144.4,27265.0,128.5359,128.5537,128.5003,128.5448,27265.0
2018-06-11 13:40:00,144.4,144.42,144.36,144.38,56909.0,128.5448,128.5626,128.5092,128.527,56909.0
2018-06-11 13:45:00,144.38,144.38,144.33,144.36,31895.0,128.527,128.527,128.4825,128.5092,31895.0
2018-06-11 13:50:00,144.35,144.35,144.3,144.3,13592.0,128.5003,128.5003,128.4558,128.4558,13592.0
2018-06-11 13:55:00,144.3,144.37,144.28,144.36,18228.0,128.4558,128.5181,128.438,128.5092,18228.0
2018-06-11 14:00:00,144.35,144.36,144.3,144.3,35295.0,128.5003,128.5092,128.4558,128.4558,35295.0
2018-06-11 14:05:00,144.3,144.32,144.25,144.29,15797.0,128.4558,128.4736,128.4113,128.4469,15797.0
2018-06-11 14:10:00,144.29,144.29,144.25,144.26,36733.0,128.4469,128.4469,128.4113,128.4202,36733.0
2018-06-11 14:15:00,144.27,144.31,144.25,144.29,42417.0,128.4291,128.4647,128.4113,128.4469,42417.0
2018-06-11 14:20:00,144.29,144.34,144.28,144.33,7973.0,128.4469,128.4914,128.438,128.4825,7973.0
2018-06-11 14:25:00,144.33,144.35,144.31,144.32,5466.0,128.4825,128.5003,128.4647,128.4736,5466.0
2018-06-11 14:30:00,144.3,144.33,144.28,144.3,16042.0,128.4558,128.4825,128.438,128.4558,16042.0
2018-06-11 14:35:00,144.3,144.3,144.27,144.27,1835.0,128.4558,128.4558,128.4291,128.4291,1835.0
2018-06-11 14:40:00,144.28,144.29,144.27,144.28,9811.0,128.438,128.4469,128.4291,128.438,9811.0
2018-06-11 14:45:00,144.28,144.28,144.25,144.28,21431.0,128.438,128.438,128.4113,128.438,21431.0
2018-06-11 14:50:00,144.28,144.29,144.26,144.26,17134.0,128.438,128.4469,128.4202,128.4202,17134.0
2018-06-11 14:55:00,144.26,144.34,144.26,144.34,9336.0,128.4202,128.4914,128.4202,128.4914,9336.0
2018-06-11 15:00:00,144.34,144.38,144.32,144.37,13795.0,128.4914,128.527,128.4736,128.5181,13795.0
2018-06-11 15:05:00,144.36,144.4,144.36,144.4,4856.0,128.5092,128.5448,128.5092,128.5448,4856.0
2018-06-11 15:10:00,144.39,144.43,144.39,144.4,6330.0,128.5359,128.5715,128.5359,128.5448,6330.0
2018-06-11 15:15:00,144.39,144.41,144.36,144.36,9991.0,128.5359,128.5537,128.5092,128.5092,9991.0
2018-06-11 15:20:00,144.38,144.43,144.37,144.4,5620.0,128.527,128.5715,128.5181,128.5448,5620.0
2018-06-11 15:25:00,144.39,144.43,144.39,144.42,8290.0,128.5359,128.5715,128.5359,128.5626,8290.0
2018-06-11 15:30:00,144.42,144.43,144.4,144.42,10763.0,128.5626,128.5715,128.5448,128.5626,10763.0
2018-06-11 15:35:00,144.41,144.42,144.36,144.38,10882.0,128.5537,128.5626,128.5092,128.527,10882.0
2018-06-11 15:40:00,144.37,144.37,144.31,144.33,9845.0,128.5181,128.5181,128.4647,128.4825,9845.0
2018-06-11 15:45:00,144.31,144.4,144.3,144.38,15686.0,128.4647,128.5448,128.4558,128.527,15686.0
2018-06-11 15:50:00,144.38,144.38,144.22,144.23,21883.0,128.527,128.527,128.3846,128.3935,21883.0
2018-06-11 15:55:00,144.22,144.26,144.08,144.11,41120.0,128.3846,128.4202,128.2599,128.2866,41120.0
2018-06-12 09:30:00,144.4,144.42,144.35,144.4,68358.0,128.5448,128.5626,128.5003,128.5448,68358.0
2018-06-12 09:35:00,144.38,144.4,144.25,144.32,27480.0,128.527,128.5448,128.4113,128.4736,27480.0
2018-06-12 09:40:00,144.28,144.32,144.22,144.22,11541.0,128.438,128.4736,128.3846,128.3846,11541.0
2018-06-12 09:45:00,144.27,144.27,144.18,144.21,6503.0,128.4291,128.4291,128.3489,128.3757,6503.0
2018-06-12 09:50:00,144.18,144.21,144.14,144.2,7165.0,128.3489,128.3757,128.3133,128.3667,7165.0
2018-06-12 09:55:00,144.2,144.23,144.16,144.19,8119.0,128.3667,128.3935,128.3311,128.3578,8119.0
2018-06-12 10:00:00,144.18,144.33,144.18,144.32,23903.0,128.3489,128.4825,128.3489,128.4736,23903.0
2018-06-12 10:05:00,144.33,144.38,144.32,144.36,79363.0,128.4825,128.527,128.4736,128.5092,79363.0
2018-06-12 10:10:00,144.36,144.41,144.3,144.38,86719.0,128.5092,128.5537,128.4558,128.527,86719.0
2018-06-12 10:15:00,144.4,144.41,144.29,144.33,14337.0,128.5448,128.5537,128.4469,128.4825,14337.0
2018-06-12 10:20:00,144.31,144.33,144.24,144.27,6310.0,128.4647,128.4825,128.4024,128.4291,6310.0
2018-06-12 10:25:00,144.28,144.28,144.2,144.24,19839.0,128.438,128.438,128.3667,128.4024,19839.0
2018-06-12 10:30:00,144.23,144.33,144.23,144.32,24764.0,128.3935,128.4825,128.3935,128.4736,24764.0
2018-06-12 10:35:00,144.32,144.34,144.24,144.28,25799.0,128.4736,128.4914,128.4024,128.438,25799.0
2018-06-12 10:40:00,144.28,144.38,144.28,144.36,32655.0,128.438,128.527,128.438,128.5092,32655.0
2018-06-12 10:45:00,144.36,144.39,144.31,144.31,10215.0,128.5092,128.5359,128.4647,128.4647,10215.0
2018-06-12 10:50:00,144.34,144.37,144.31,144.33,10188.0,128.4914,128.5181,128.4647,128.4825,10188.0
2018-06-12 10:55:00,144.33,144.4,144.29,144.39,18709.0,128.4825,128.5448,128.4469,128.5359,18709.0
2018-06-12 11:00:00,144.4,144.41,144.36,144.39,42387.0,128.5448,128.5537,128.5092,128.5359,42387.0
2018-06-12 11:05:00,144.36,144.4,144.35,144.38,12662.0,128.5092,128.5448,128.5003,128.527,12662.0
2018-06-12 11:10:00,144.37,144.38,144.28,144.3,8846.0,128.5181,128.527,128.438,128.4558,8846.0
2018-06-12 11:15:00,144.29,144.32,144.25,144.29,9243.0,128.4469,128.4736,128.4113,128.4469,9243.0
2018-06-12 11:20:00,144.27,144.38,144.27,144.35,13143.0,128.4291,128.527,128.4291,128.5003,13143.0
2018-06-12 11:25:00,144.37,144.39,144.35,144.36,13567.0,128.5181,128.5359,128.5003,128.5092,13567.0
2018-06-12 11:30:00,144.37,144.4,144.35,144.38,9908.0,128.5181,128.5448,128.5003,128.527,9908.0
2018-06-12 11:35:00,144.37,144.41,144.36,144.41,13141.0,128.5181,128.5537,128.5092,128.5537,13141.0
2018-06-12 11:40:00,144.4,144.47,144.4,144.45,6701.0,128.5448,128.6071,128.5448,128.5893,6701.0
2018-06-12 11:45:00,144.49,144.5,144.48,144.48,13397.0,128.6249,128.6338,128.616,128.616,13397.0
2018-06-12 11:50:00,144.48,144.57,144.47,144.56,14308.0,128.616,128.6961,128.6071,128.6872,14308.0
2018-06-12 11:55:00,144.55,144.57,144.53,144.56,5636.0,128.6783,128.6961,128.6605,128.6872,5636.0
2018-06-12 12:00:00,144.58,144.61,144.56,144.61,11227.0,128.705,128.7317,128.6872,128.7317,11227.0
2018-06-12 12:05:00,144.6,144.6,144.53,144.53,9400.0,128.7228,128.7228,128.6605,128.6605,9400.0
2018-06-12 12:10:00,144.55,144.61,144.54,144.57,18728.0,128.6783,128.7317,128.6694,128.6961,18728.0
2018-06-12 12:15:00,144.54,144.58,144.54,144.57,3779.0,128.6694,128.705,128.6694,128.6961,3779.0
2018-06-12 12:20:00,144.58,144.59,144.52,144.53,14877.0,128.705,128.7139,128.6516,128.6605,14877.0
2018-06-12 12:25:00,144.55,144.55,144.5,144.52,4728.0,128.6783,128.6783,128.6338,128.6516,4728.0
2018-06-12 12:30:00,144.52,144.53,144.47,144.47,14840.0,128.6516,128.6605,128.6071,128.6071,14840.0
2018-06-12 12:35:00,144.45,144.48,144.45,144.47,29781.0,128.5893,128.616,128.5893,128.6071,29781.0
2018-06-12 12:40:00,144.46,144.49,144.46,144.48,7522.0,128.5982,128.6249,128.5982,128.616,7522.0
2018-06-12 12:45:00,144.47,144.5,144.45,144.48,4853.0,128.6071,128.6338,128.5893,128.616,4853.0
2018-06-12 12:50:00,144.47,144.5,144.47,144.48,14269.0,128.6071,128.6338,128.6071,128.616,14269.0
2018-06-12 12:55:00,144.48,144.51,144.45,144.48,9776.0,128.616,128.6427,128.5893,128.616,9776.0
2018-06-12 13:00:00,144.47,144.5,144.46,144.5,6425.0,128.6071,128.6338,128.5982,128.6338,6425.0
2018-06-12 13:05:00,144.51,144.52,144.48,144.48,9576.0,128.6427,128.6516,128.616,128.616,9576.0
2018-06-12 13:10:00,144.49,144.49,144.4,144.42,5079.0,128.6249,128.6249,128.5448,128.5626,5079.0
2018-06-12 13:15:00,144.44,144.5,144.38,144.38,22846.0,128.5804,128.6338,128.527,128.527,22846.0
2018-06-12 13:20:00,144.38,144.43,144.37,144.4,5385.0,128.527,128.5715,128.5181,128.5448,5385.0
2018-06-12 13:25:00,144.42,144.44,144.39,144.41,7204.0,128.5626,128.5804,128.5359,128.5537,7204.0
2018-06-12 13:30:00,144.4,144.43,144.38,144.39,7838.0,128.5448,128.5715,128.527,128.5359,7838.0
2018-06-12 13:35:00,144.39,144.45,144.37,144.37,37527.0,128.5359,128.5893,128.5181,128.5181,37527.0
2018-06-12 13:40:00,144.38,144.38,144.35,144.35,9270.0,128.527,128.527,128.5003,128.5003,9270.0
2018-06-12 13:45:00,144.36,144.39,144.35,144.38,8507.0,128.5092,128.5359,128.5003,128.527,8507.0
2018-06-12 13:50:00,144.38,144.41,144.37,144.37,6349.0,128.527,128.5537,128.5181,128.5181,6349.0
2018-06-12 13:55:00,144.39,144.47,144.38,144.47,10312.0,128.5359,128.6071,128.527,128.6071,10312.0
2018-06-12 14:00:00,144.47,144.47,144.4,144.41,5140.0,128.6071,128.6071,128.5448,128.5537,5140.0
2018-06-12 14:05:00,144.41,144.42,144.35,144.35,13173.0,128.5537,128.5626,128.5003,128.5003,13173.0
2018-06-12 14:10:00,144.36,144.36,144.31,144.33,10864.0,128.5092,128.5092,128.4647,128.4825,10864.0
2018-06-12 14:15:00,144.32,144.33,144.3,144.3,13977.0,128.4736,128.4825,128.4558,128.4558,13977.0
2018-06-12 14:20:00,144.29,144.3,144.26,144.27,18063.0,128.4469,128.4558,128.4202,128.4291,18063.0
2018-06-12 14:25:00,144.27,144.29,144.11,144.12,19172.0,128.4291,128.4469,128.2866,128.2955,19172.0
2018-06-12 14:30:00,144.12,144.14,144.09,144.14,12385.0,128.2955,128.3133,128.2688,128.3133,12385.0
2018-06-12 14:35:00,144.14,144.17,144.1,144.15,20782.0,128.3133,128.34,128.2777,128.3222,20782.0
2018-06-12 14:40:00,144.15,144.16,144.11,144.15,8901.0,128.3222,128.3311,128.2866,128.3222,8901.0
2018-06-12 14:45:00,144.16,144.16,144.08,144.12,8694.0,128.3311,128.3311,128.2599,128.2955,8694.0
2018-06-12 14:50:00,144.13,144.15,144.08,144.13,9898.0,128.3044,128.3222,128.2599,128.3044,9898.0
2018-06-12 14:55:00,144.12,144.14,144.03,144.03,8034.0,128.2955,128.3133,128.2154,128.2154,8034.0
2018-06-12 15:00:00,144.04,144.17,144.0,144.16,4006.0,128.2243,128.34,128.1887,128.3311,4006.0
2018-06-12 15:05:00,144.16,144.23,144.16,144.19,34078.0,128.3311,128.3935,128.3311,128.3578,34078.0
2018-06-12 15:10:00,144.21,144.23,144.19,144.21,31222.0,128.3757,128.3935,128.3578,128.3757,31222.0
2018-06-12 15:15:00,144.21,144.26,144.2,144.25,11930.0,128.3757,128.4202,128.3667,128.4113,11930.0
2018-06-12 15:20:00,144.28,144.3,144.25,144.26,12709.0,128.438,128.4558,128.4113,128.4202,12709.0
2018-06-12 15:25:00,144.27,144.31,144.26,144.31,14411.0,128.4291,128.4647,128.4202,128.4647,14411.0
2018-06-12 15:30:00,144.31,144.32,144.28,144.31,13924.0,128.4647,128.4736,128.438,128.4647,13924.0
2018-06-12 15:35:00,144.31,144.35,144.26,144.32,26666.0,128.4647,128.5003,128.4202,128.4736,26666.0
2018-06-12 15:40:00,144.32,144.34,144.26,144.27,11853.0,128.4736,128.4914,128.4202,128.4291,11853.0
2018-06-12 15:45:00,144.26,144.29,144.24,144.28,43325.0,128.4202,128.4469,128.4024,128.438,43325.0
2018-06-12 15:50:00,144.29,144.44,144.29,144.41,46610.0,128.4469,128.5804,128.4469,128.5537,46610.0
2018-06-12 15:55:00,144.42,144.45,144.42,144.43,47199.0,128.5626,128.5893,128.5626,128.5715,47199.0
2018-06-13 09:30:00,144.54,144.6,144.45,144.51,58832.0,128.6694,128.7228,128.5893,128.6427,58832.0
2018-06-13 09:35:00,144.47,144.53,144.45,144.51,13402.0,128.6071,128.6605,128.5893,128.6427,13402.0
2018-06-13 09:40:00,144.53,144.54,144.48,144.51,20478.0,128.6605,128.6694,128.616,128.6427,20478.0
2018-06-13 09:45:00,144.52,144.57,144.45,144.55,31242.0,128.6516,128.6961,128.5893,128.6783,31242.0
2018-06-13 09:50:00,144.54,144.56,144.47,144.47,7431.0,128.6694,128.6872,128.6071,128.6071,7431.0
2018-06-13 09:55:00,144.47,144.51,144.45,144.48,9554.0,128.6071,128.6427,128.5893,128.616,9554.0
2018-06-13 10:00:00,144.46,144.51,144.46,144.51,28846.0,128.5982,128.6427,128.5982,128.6427,28846.0
2018-06-13 10:05:00,144.51,144.57,144.5,144.55,12781.0,128.6427,128.6961,128.6338,128.6783,12781.0
2018-06-13 10:10:00,144.53,144.56,144.51,144.53,21360.0,128.6605,128.6872,128.6427,128.6605,21360.0
2018-06-13 10:15:00,144.53,144.57,144.52,144.56,16226.0,128.6605,128.6961,128.6516,128.6872,16226.0
2018-06-13 10:20:00,144.56,144.56,144.5,144.54,15021.0,128.6872,128.6872,128.6338,128.6694,15021.0
2018-06-13 10:25:00,144.54,144.58,144.52,144.55,23415.0,128.6694,128.705,128.6516,128.6783,23415.0
2018-06-13 10:30:00,144.56,144.6,144.53,144.57,23518.0,128.6872,128.7228,128.6605,128.6961,23518.0
2018-06-13 10:35:00,144.55,144.62,144.49,144.5,33962.0,128.6783,128.7406,128.6249,128.6338,33962.0
2018-06-13 10:40:00,144.49,144.52,144.47,144.5,20283.0,128.6249,128.6516,128.6071,128.6338,20283.0
2018-06-13 10:45:00,144.5,144.53,144.46,144.47,18387.0,128.6338,128.6605,128.5982,128.6071,18387.0
2018-06-13 10:50:00,144.48,144.51,144.45,144.48,14201.0,128.616,128.6427,128.5893,128.616,14201.0
2018-06-13 10:55:00,144.49,144.51,144.44,144.48,10724.0,128.6249,128.6427,128.5804,128.616,10724.0
2018-06-13 11:00:00,144.51,144.61,144.51,144.59,7667.0,128.6427,128.7317,128.6427,128.7139,7667.0
2018-06-13 11:05:00,144.59,144.61,144.56,144.59,4595.0,128.7139,128.7317,128.6872,128.7139,4595.0
2018-06-13 11:10:00,144.61,144.61,144.53,144.55,10324.0,128.7317,128.7317,128.6605,128.6783,10324.0
2018-06-13 11:15:00,144.54,144.63,144.54,144.6,10356.0,128.6694,128.7495,128.6694,128.7228,10356.0
2018-06-13 11:20:00,144.6,144.63,144.59,144.62,9460.0,128.7228,128.7495,128.7139,128.7406,9460.0
2018-06-13 11:25:00,144.62,144.65,144.61,144.63,40614.0,128.7406,128.7673,128.7317,128.7495,40614.0
2018-06-13 11:30:00,144.61,144.66,144.6,144.62,22872.0,128.7317,128.7762,128.7228,128.7406,22872.0
2018-06-13 11:35:00,144.61,144.63,144.6,144.62,8663.0,128.7317,128.7495,128.7228,128.7406,8663.0
2018-06-13 11:40:00,144.61,144.63,144.61,144.62,7330.0,128.7317,128.7495,128.7317,128.7406,7330.0
2018-06-13 11:45:00,144.62,144.62,144.57,144.57,28982.0,128.7406,128.7406,128.6961,128.6961,28982.0
2018-06-13 11:50:00,144.58,144.59,144.56,144.59,15581.0,128.705,128.7139,128.6872,128.7139,15581.0
2018-06-13 11:55:00,144.56,144.6,144.56,144.58,4789.0,128.6872,128.7228,128.6872,128.705,4789.0
2018-06-13 12:00:00,144.57,144.57,144.5,144.5,12599.0,128.6961,128.6961,128.6338,128.6338,12599.0
2018-06-13 12:05:00,144.49,144.51,144.48,144.51,7786.0,128.6249,128.6427,128.616,128.6427,7786.0
2018-06-13 12:10:00,144.51,144.53,144.48,144.51,6017.0,128.6427,128.6605,128.616,128.6427,6017.0
2018-06-13 12:15:00,144.49,144.51,144.43,144.44,8736.0,128.6249,128.6427,128.5715,128.5804,8736.0
2018-06-13 12:20:00,144.42,144.45,144.38,144.44,6205.0,128.5626,128.5893,128.527,128.5804,6205.0
2018-06-13 12:25:00,144.43,144.46,144.43,144.45,4230.0,128.5715,128.5982,128.5715,128.5893,4230.0
2018-06-13 12:30:00,144.44,144.44,144.41,144.43,10833.0,128.5804,128.5804,128.5537,128.5715,10833.0
2018-06-13 12:35:00,144.42,144.42,144.39,144.4,4317.0,128.5626,128.5626,128.5359,128.5448,4317.0
2018-06-13 12:40:00,144.39,144.44,144.38,144.43,12545.0,128.5359,128.5804,128.527,128.5715,12545.0
2018-06-13 12:45:00,144.43,144.45,144.42,144.42,12204.0,128.5715,128.5893,128.5626,128.5626,12204.0
2018-06-13 12:50:00,144.41,144.42,144.38,144.38,5834.0,128.5537,128.5626,128.527,128.527,5834.0
2018-06-13 12:55:00,144.37,144.38,144.34,144.34,4178.0,128.5181,128.527,128.4914,128.4914,4178.0
2018-06-13 13:00:00,144.34,144.35,144.29,144.35,1780.0,128.4914,128.5003,128.4469,128.5003,1780.0
2018-06-13 13:05:00,144.33,144.35,144.32,144.32,1804.0,128.4825,128.5003,128.4736,128.4736,1804.0
2018-06-13 13:10:00,144.34,144.38,144.29,144.34,27407.0,128.4914,128.527,128.4469,128.4914,27407.0
2018-06-13 13:15:00,144.34,144.36,144.33,144.36,2808.0,128.4914,128.5092,128.4825,128.5092,2808.0
2018-06-13 13:20:00,144.36,144.36,144.33,144.36,3707.0,128.5092,128.5092,128.4825,128.5092,3707.0
2018-06-13 13:25:00,144.34,144.37,144.33,144.35,5267.0,128.4914,128.5181,128.4825,128.5003,5267.0
2018-06-13 13:30:00,144.34,144.36,144.33,144.35,3429.0,128.4914,128.5092,128.4825,128.5003,3429.0
2018-06-13 13:35:00,144.33,144.38,144.33,144.38,7499.0,128.4825,128.527,128.4825,128.527,7499.0
2018-06-13 13:40:00,144.39,144.39,144.37,144.38,2760.0,128.5359,128.5359,128.5181,128.527,2760.0
2018-06-13 13:45:00,144.38,144.39,144.36,144.38,4695.0,128.527,128.5359,128.5092,128.527,4695.0
2018-06-13 13:50:00,144.39,144.41,144.38,144.4,3986.0,128.5359,128.5537,128.527,128.5448,3986.0
2018-06-13 13:55:00,144.42,144.42,144.34,144.36,5129.0,128.5626,128.5626,128.4914,128.5092,5129.0
2018-06-13 14:00:00,144.31,144.42,144.14,144.14,22955.0,128.4647,128.5626,128.3133,128.3133,22955.0
2018-06-13 14:05:00,144.16,144.16,144.01,144.04,31215.0,128.3311,128.3311,128.1976,128.2243,31215.0
2018-06-13 14:10:00,144.03,144.27,144.03,144.21,23520.0,128.2154,128.4291,128.2154,128.3757,23520.0
2018-06-13 14:15:00,144.21,144.26,144.17,144.18,10612.0,128.3757,128.4202,128.34,128.3489,10612.0
2018-06-13 14:20:00,144.15,144.18,144.01,144.01,17819.0,128.3222,128.3489,128.1976,128.1976,17819.0
2018-06-13 14:25:00,144.02,144.09,143.97,144.01,21938.0,128.2065,128.2688,128.162,128.1976,21938.0
2018-06-13 14:30:00,143.96,144.08,143.87,144.07,19388.0,128.1531,128.2599,128.073,128.251,19388.0
2018-06-13 14:35:00,144.07,144.2,144.06,144.18,23158.0,128.251,128.3667,128.2421,128.3489,23158.0
2018-06-13 14:40:00,144.19,144.27,144.14,144.15,29597.0,128.3578,128.4291,128.3133,128.3222,29597.0
2018-06-13 14:45:00,144.1,144.1,144.02,144.09,17324.0,128.2777,128.2777,128.2065,128.2688,17324.0
2018-06-13 14:50:00,144.09,144.17,144.07,144.1,15394.0,128.2688,128.34,128.251,128.2777,15394.0
2018-06-13 14:55:00,144.13,144.24,144.13,144.23,9388.0,128.3044,128.4024,128.3044,128.3935,9388.0
2018-06-13 15:00:00,144.24,144.45,144.24,144.42,23293.0,128.4024,128.5893,128.4024,128.5626,23293.0
2018-06-13 15:05:00,144.42,144.47,144.36,144.36,14974.0,128.5626,128.6071,128.5092,128.5092,14974.0
2018-06-13 15:10:00,144.37,144.41,144.35,144.35,10078.0,128.5181,128.5537,128.5003,128.5003,10078.0
2018-06-13 15:15:00,144.38,144.39,144.28,144.29,20239.0,128.527,128.5359,128.438,128.4469,20239.0
2018-06-13 15:20:00,144.31,144.35,144.28,144.29,8358.0,128.4647,128.5003,128.438,128.4469,8358.0
2018-06-13 15:25:00,144.28,144.34,144.09,144.12,18076.0,128.438,128.4914,128.2688,128.2955,18076.0
2018-06-13 15:30:00,144.12,144.18,144.1,144.15,15724.0,128.2955,128.3489,128.2777,128.3222,15724.0
2018-06-13 15:35:00,144.15,144.16,144.05,144.07,17292.0,128.3222,128.3311,128.2332,128.251,17292.0
2018-06-13 15:40:00,144.06,144.11,144.03,144.1,17346.0,128.2421,128.2866,128.2154,128.2777,17346.0
2018-06-13 15:45:00,144.08,144.09,143.95,143.96,22924.0,128.2599,128.2688,128.1442,128.1531,22924.0
2018-06-13 15:50:00,143.95,144.05,143.92,143.96,28228.0,128.1442,128.2332,128.1175,128.1531,28228.0
2018-06-13 15:55:00,143.96,143.98,143.79,143.84,60134.0,128.1531,128.1709,128.0018,128.0463,60134.0
2018-06-14 09:30:00,144.4,144.41,144.27,144.36,67606.0,128.5448,128.5537,128.4291,128.5092,67606.0
2018-06-14 09:35:00,144.3,144.46,144.28,144.34,50380.0,128.4558,128.5982,128.438,128.4914,50380.0
2018-06-14 09:40:00,144.34,144.37,144.25,144.33,14852.0,128.4914,128.5181,128.4113,128.4825,14852.0
2018-06-14 09:45:00,144.34,144.39,144.29,144.3,20379.0,128.4914,128.5359,128.4469,128.4558,20379.0
2018-06-14 09:50:00,144.28,144.33,144.25,144.25,12959.0,128.438,128.4825,128.4113,128.4113,12959.0
2018-06-14 09:55:00,144.25,144.27,144.17,144.24,15445.0,128.4113,128.4291,128.34,128.4024,15445.0
2018-06-14 10:00:00,144.25,144.48,144.25,144.46,36625.0,128.4113,128.616,128.4113,128.5982,36625.0
2018-06-14 10:05:00,144.47,144.57,144.47,144.48,15348.0,128.6071,128.6961,128.6071,128.616,15348.0
2018-06-14 10:10:00,144.49,144.52,144.46,144.5,17505.0,128.6249,128.6516,128.5982,128.6338,17505.0
2018-06-14 10:15:00,144.49,144.5,144.46,144.47,3587.0,128.6249,128.6338,128.5982,128.6071,3587.0
2018-06-14 10:20:00,144.47,144.47,144.4,144.43,10863.0,128.6071,128.6071,128.5448,128.5715,10863.0
2018-06-14 10:25:00,144.43,144.51,144.42,144.43,23674.0,128.5715,128.6427,128.5626,128.5715,23674.0
2018-06-14 10:30:00,144.43,144.43,144.24,144.24,17932.0,128.5715,128.5715,128.4024,128.4024,17932.0
2018-06-14 10:35:00,144.21,144.33,144.2,144.22,17315.0,128.3757,128.4825,128.3667,128.3846,17315.0
2018-06-14 10:40:00,144.21,144.25,144.16,144.24,38930.0,128.3757,128.4113,128.3311,128.4024,38930.0
2018-06-14 10:45:00,144.24,144.29,144.23,144.25,30844.0,128.4024,128.4469,128.3935,128.4113,30844.0
2018-06-14 10:50:00,144.2,144.22,144.12,144.16,32984.0,128.3667,128.3846,128.2955,128.3311,32984.0
2018-06-14 10:55:00,144.15,144.15,144.0,144.0,19921.0,128.3222,128.3222,128.1887,128.1887,19921.0
2018-06-14 11:00:00,143.98,144.04,143.89,144.04,12377.0,128.1709,128.2243,128.0908,128.2243,12377.0
2018-06-14 11:05:00,144.04,144.05,143.95,144.01,29017.0,128.2243,128.2332,128.1442,128.1976,29017.0
2018-06-14 11:10:00,144.01,144.1,144.01,144.04,11206.0,128.1976,128.2777,128.1976,128.2243,11206.0
2018-06-14 11:15:00,144.06,144.1,144.01,144.05,19843.0,128.2421,128.2777,128.1976,128.2332,19843.0
2018-06-14 11:20:00,144.07,144.13,144.05,144.12,25140.0,128.251,128.3044,128.2332,128.2955,25140.0
2018-06-14 11:25:00,144.14,144.18,144.12,144.16,5307.0,128.3133,128.3489,128.2955,128.3311,5307.0
2018-06-14 11:30:00,144.17,144.22,144.17,144.17,25850.0,128.34,128.3846,128.34,128.34,25850.0
2018-06-14 11:35:00,144.2,144.28,144.16,144.25,11393.0,128.3667,128.438,128.3311,128.4113,11393.0
2018-06-14 11:40:00,144.25,144.29,144.25,144.25,7233.0,128.4113,128.4469,128.4113,128.4113,7233.0
2018-06-14 11:45:00,144.25,144.28,144.24,144.24,9110.0,128.4113,128.438,128.4024,128.4024,9110.0
2018-06-14 11:50:00,144.25,144.29,144.25,144.26,11213.0,128.4113,128.4469,128.4113,128.4202,11213.0
2018-06-14 11:55:00,144.26,144.35,144.25,144.29,6084.0,128.4202,128.5003,128.4113,128.4469,6084.0
2018-06-14 12:00:00,144.3,144.33,144.28,144.32,11040.0,128.4558,128.4825,128.438,128.4736,11040.0
2018-06-14 12:05:00,144.32,144.35,144.32,144.34,11251.0,128.4736,128.5003,128.4736,128.4914,11251.0
2018-06-14 12:10:00,144.34,144.36,144.31,144.31,4763.0,128.4914,128.5092,128.4647,128.4647,4763.0
2018-06-14 12:15:00,144.32,144.34,144.29,144.3,9902.0,128.4736,128.4914,128.4469,128.4558,9902.0
2018-06-14 12:20:00,144.28,144.31,144.25,144.27,8039.0,128.438,128.4647,128.4113,128.4291,8039.0
2018-06-14 12:25:00,144.27,144.28,144.24,144.24,14329.0,128.4291,128.438,128.4024,128.4024,14329.0
2018-06-14 12:30:00,144.24,144.28,144.23,144.25,20157.0,128.4024,128.438,128.3935,128.4113,20157.0
2018-06-14 12:35:00,144.24,144.27,144.19,144.19,6536.0,128.4024,128.4291,128.3578,128.3578,6536.0
2018-06-14 12:40:00,144.21,144.25,144.18,144.19,18055.0,128.3757,128.4113,128.3489,128.3578,18055.0
2018-06-14 12:45:00,144.19,144.22,144.16,144.16,4457.0,128.3578,128.3846,128.3311,128.3311,4457.0
2018-06-14 12:50:00,144.18,144.21,144.17,144.19,12779.0,128.3489,128.3757,128.34,128.3578,12779.0
2018-06-14 12:55:00,144.17,144.18,144.13,144.14,4844.0,128.34,128.3489,128.3044,128.3133,4844.0
2018-06-14 13:00:00,144.13,144.17,144.1,144.15,7283.0,128.3044,128.34,128.2777,128.3222,7283.0
2018-06-14 13:05:00,144.16,144.25,144.14,144.22,4680.0,128.3311,128.4113,128.3133,128.3846,4680.0
2018-06-14 13:10:00,144.24,144.24,144.18,144.2,6198.0,128.4024,128.4024,128.3489,128.3667,6198.0
2018-06-14 13:15:00,144.2,144.21,144.18,144.21,2606.0,128.3667,128.3757,128.3489,128.3757,2606.0
2018-06-14 13:20:00,144.27,144.29,144.25,144.28,3475.0,128.4291,128.4469,128.4113,128.438,3475.0
2018-06-14 13:25:00,144.29,144.33,144.28,144.3,11656.0,128.4469,128.4825,128.438,128.4558,11656.0
2018-06-14 13:30:00,144.31,144.39,144.3,144.36,12953.0,128.4647,128.5359,128.4558,128.5092,12953.0
2018-06-14 13:35:00,144.38,144.42,144.31,144.31,9512.0,128.527,128.5626,128.4647,128.4647,9512.0
2018-06-14 13:40:00,144.32,144.34,144.31,144.33,5795.0,128.4736,128.4914,128.4647,128.4825,5795.0
2018-06-14 13:45:00,144.33,144.34,144.27,144.27,7281.0,128.4825,128.4914,128.4291,128.4291,7281.0
2018-06-14 13:50:00,144.27,144.29,144.24,144.29,9351.0,128.4291,128.4469,128.4024,128.4469,9351.0
2018-06-14 13:55:00,144.3,144.33,144.23,144.23,22356.0,128.4558,128.4825,128.3935,128.3935,22356.0
2018-06-14 14:00:00,144.23,144.25,144.2,144.21,4747.0,128.3935,128.4113,128.3667,128.3757,4747.0
2018-06-14 14:05:00,144.21,144.23,144.2,144.21,9208.0,128.3757,128.3935,128.3667,128.3757,9208.0
2018-06-14 14:10:00,144.2,144.28,144.18,144.24,6323.0,128.3667,128.438,128.3489,128.4024,6323.0
2018-06-14 14:15:00,144.24,144.25,144.13,144.17,7439.0,128.4024,128.4113,128.3044,128.34,7439.0
2018-06-14 14:20:00,144.17,144.24,144.15,144.24,6424.0,128.34,128.4024,128.3222,128.4024,6424.0
2018-06-14 14:25:00,144.23,144.24,144.18,144.21,9887.0,128.3935,128.4024,128.3489,128.3757,9887.0
2018-06-14 14:30:00,144.22,144.22,144.14,144.15,46612.0,128.3846,128.3846,128.3133,128.3222,46612.0
2018-06-14 14:35:00,144.15,144.19,144.12,144.14,31157.0,128.3222,128.3578,128.2955,128.3133,31157.0
2018-06-14 14:40:00,144.14,144.2,144.14,144.18,35452.0,128.3133,128.3667,128.3133,128.3489,35452.0
2018-06-14 14:45:00,144.17,144.21,144.15,144.19,45242.0,128.34,128.3757,128.3222,128.3578,45242.0
2018-06-14 14:50:00,144.2,144.22,144.17,144.18,12700.0,128.3667,128.3846,128.34,128.3489,12700.0
2018-06-14 14:55:00,144.16,144.17,144.04,144.04,19921.0,128.3311,128.34,128.2243,128.2243,19921.0
2018-06-14 15:00:00,144.06,144.08,144.02,144.07,17315.0,128.2421,128.2599,128.2065,128.251,17315.0
2018-06-14 15:05:00,144.06,144.14,144.04,144.14,19058.0,128.2421,128.3133,128.2243,128.3133,19058.0
2018-06-14 15:10:00,144.14,144.22,144.13,144.19,24552.0,128.3133,128.3846,128.3044,128.3578,24552.0
2018-06-14 15:15:00,144.19,144.2,144.15,144.17,8603.0,128.3578,128.3667,128.3222,128.34,8603.0
2018-06-14 15:20:00,144.18,144.22,144.16,144.22,13630.0,128.3489,128.3846,128.3311,128.3846,13630.0
2018-06-14 15:25:00,144.23,144.26,144.21,144.26,20944.0,128.3935,128.4202,128.3757,128.4202,20944.0
2018-06-14 15:30:00,144.24,144.3,144.24,144.28,33765.0,128.4024,128.4558,128.4024,128.438,33765.0
2018-06-14 15:35:00,144.28,144.29,144.23,144.28,18072.0,128.438,128.4469,128.3935,128.438,18072.0
2018-06-14 15:40:00,144.28,144.36,144.28,144.35,18121.0,128.438,128.5092,128.438,128.5003,18121.0
2018-06-14 15:45:00,144.34,144.34,144.28,144.32,27474.0,128.4914,128.4914,128.438,128.4736,27474.0
2018-06-14 15:50:00,144.33,144.33,144.2,144.23,28472.0,128.4825,128.4825,128.3667,128.3935,28472.0
2018-06-14 15:55:00,144.23,144.31,144.21,144.3,36073.0,128.3935,128.4647,128.3757,128.4558,36073.0
2018-06-15 09:30:00,143.85,143.88,143.28,143.65,65296.0,128.0552,128.0819,127.5478,127.8771,65296.0
2018-06-15 09:35:00,143.64,143.71,143.56,143.57,24653.0,127.8682,127.9306,127.797,127.8059,24653.0
2018-06-15 09:40:00,143.59,143.59,143.45,143.54,31730.0,127.8237,127.8237,127.6991,127.7792,31730.0
2018-06-15 09:45:00,143.55,143.73,143.52,143.71,32430.0,127.7881,127.9484,127.7614,127.9306,32430.0
2018-06-15 09:50:00,143.71,143.73,143.67,143.69,18841.0,127.9306,127.9484,127.8949,127.9127,18841.0
2018-06-15 09:55:00,143.73,143.75,143.71,143.75,18358.0,127.9484,127.9662,127.9306,127.9662,18358.0
2018-06-15 10:00:00,143.74,143.78,143.62,143.75,33272.0,127.9573,127.9929,127.8504,127.9662,33272.0
2018-06-15 10:05:00,143.78,143.79,143.69,143.72,26204.0,127.9929,128.0018,127.9127,127.9395,26204.0
2018-06-15 10:10:00,143.71,143.73,143.68,143.72,40794.0,127.9306,127.9484,127.9038,127.9395,40794.0
2018-06-15 10:15:00,143.74,143.75,143.64,143.71,15190.0,127.9573,127.9662,127.8682,127.9306,15190.0
2018-06-15 10:20:00,143.71,143.73,143.64,143.66,28026.0,127.9306,127.9484,127.8682,127.886,28026.0
2018-06-15 10:25:00,143.66,143.72,143.62,143.62,37686.0,127.886,127.9395,127.8504,127.8504,37686.0
2018-06-15 10:30:00,143.6,143.61,143.33,143.38,74003.0,127.8326,127.8415,127.5923,127.6368,74003.0
2018-06-15 10:35:00,143.38,143.41,143.23,143.3,50504.0,127.6368,127.6635,127.5033,127.5656,50504.0
2018-06-15 10:40:00,143.3,143.49,143.29,143.48,32025.0,127.5656,127.7347,127.5567,127.7258,32025.0
2018-06-15 10:45:00,143.49,143.63,143.47,143.63,33800.0,127.7347,127.8593,127.7169,127.8593,33800.0
2018-06-15 10:50:00,143.65,143.66,143.55,143.63,23126.0,127.8771,127.886,127.7881,127.8593,23126.0
2018-06-15 10:55:00,143.63,143.74,143.59,143.69,37944.0,127.8593,127.9573,127.8237,127.9127,37944.0
2018-06-15 11:00:00,143.68,143.78,143.64,143.77,22305.0,127.9038,127.9929,127.8682,127.984,22305.0
2018-06-15 11:05:00,143.79,143.83,143.72,143.77,36556.0,128.0018,128.0374,127.9395,127.984,36556.0
2018-06-15 11:10:00,143.76,143.82,143.75,143.77,41392.0,127.9751,128.0285,127.9662,127.984,41392.0
2018-06-15 11:15:00,143.76,143.77,143.71,143.73,24642.0,127.9751,127.984,127.9306,127.9484,24642.0
2018-06-15 11:20:00,143.73,143.8,143.71,143.8,23818.0,127.9484,128.0107,127.9306,128.0107,23818.0
2018-06-15 11:25:00,143.81,143.81,143.61,143.61,22534.0,128.0196,128.0196,127.8415,127.8415,22534.0
2018-06-15 11:30:00,143.59,143.65,143.53,143.54,27378.0,127.8237,127.8771,127.7703,127.7792,27378.0
2018-06-15 11:35:00,143.54,143.58,143.51,143.57,11828.0,127.7792,127.8148,127.7525,127.8059,11828.0
2018-06-15 11:40:00,143.57,143.6,143.54,143.58,25523.0,127.8059,127.8326,127.7792,127.8148,25523.0
2018-06-15 11:45:00,143.58,143.62,143.53,143.56,21962.0,127.8148,127.8504,127.7703,127.797,21962.0
2018-06-15 11:50:00,143.56,143.69,143.53,143.69,9945.0,127.797,127.9127,127.7703,127.9127,9945.0
2018-06-15 11:55:00,143.71,143.75,143.7,143.73,21693.0,127.9306,127.9662,127.9217,127.9484,21693.0
2018-06-15 12:00:00,143.73,143.76,143.7,143.71,17429.0,127.9484,127.9751,127.9217,127.9306,17429.0
2018-06-15 12:05:00,143.71,143.71,143.6,143.64,28865.0,127.9306,127.9306,127.8326,127.8682,28865.0
2018-06-15 12:10:00,143.63,143.66,143.6,143.65,15148.0,127.8593,127.886,127.8326,127.8771,15148.0
2018-06-15 12:15:00,143.65,143.72,143.63,143.7,28778.0,127.8771,127.9395,127.8593,127.9217,28778.0
2018-06-15 12:20:00,143.7,143.73,143.68,143.69,16279.0,127.9217,127.9484,127.9038,127.9127,16279.0
2018-06-15 12:25:00,143.7,143.71,143.66,143.71,9581.0,127.9217,127.9306,127.886,127.9306,9581.0
2018-06-15 12:30:00,143.72,143.73,143.68,143.7,24490.0,127.9395,127.9484,127.9038,127.9217,24490.0
2018-06-15 12:35:00,143.7,143.74,143.69,143.73,18006.0,127.9217,127.9573,127.9127,127.9484,18006.0
2018-06-15 12:40:00,143.74,143.78,143.73,143.74,23372.0,127.9573,127.9929,127.9484,127.9573,23372.0
2018-06-15 12:45:00,143.74,143.76,143.69,143.75,17944.0,127.9573,127.9751,127.9127,127.9662,17944.0
2018-06-15 12:50:00,143.76,143.79,143.74,143.79,36353.0,127.9751,128.0018,127.9573,128.0018,36353.0
2018-06-15 12:55:00,143.79,143.87,143.79,143.86,18474.0,128.0018,128.073,128.0018,128.0641,18474.0
2018-06-15 13:00:00,143.85,143.89,143.82,143.86,81192.0,128.0552,128.0908,128.0285,128.0641,81192.0
2018-06-15 13:05:00,143.87,143.9,143.86,143.89,30524.0,128.073,128.0997,128.0641,128.0908,30524.0
2018-06-15 13:10:00,143.9,143.91,143.86,143.88,25608.0,128.0997,128.1086,128.0641,128.0819,25608.0
2018-06-15 13:15:00,143.89,143.92,143.88,143.9,25255.0,128.0908,128.1175,128.0819,128.0997,25255.0
2018-06-15 13:20:00,143.91,143.92,143.84,143.87,15104.0,128.1086,128.1175,128.0463,128.073,15104.0
2018-06-15 13:25:00,143.88,143.88,143.85,143.87,14693.0,128.0819,128.0819,128.0552,128.073,14693.0
2018-06-15 13:30:00,143.86,143.87,143.82,143.87,12835.0,128.0641,128.073,128.0285,128.073,12835.0
2018-06-15 13:35:00,143.86,143.86,143.83,143.84,11605.0,128.0641,128.0641,128.0374,128.0463,11605.0
2018-06-15 13:40:00,143.85,143.86,143.79,143.83,20752.0,128.0552,128.0641,128.0018,128.0374,20752.0
2018-06-15 13:45:00,143.84,143.85,143.78,143.78,29743.0,128.0463,128.0552,127.9929,127.9929,29743.0
2018-06-15 13:50:00,143.78,143.79,143.76,143.77,7818.0,127.9929,128.0018,127.9751,127.984,7818.0
2018-06-15 13:55:00,143.76,143.8,143.72,143.74,31172.0,127.9751,128.0107,127.9395,127.9573,31172.0
2018-06-15 14:00:00,143.76,143.8,143.75,143.76,16159.0,127.9751,128.0107,127.9662,127.9751,16159.0
2018-06-15 14:05:00,143.75,143.85,143.73,143.85,33746.0,127.9662,128.0552,127.9484,128.0552,33746.0
2018-06-15 14:10:00,143.84,143.87,143.83,143.87,23705.0,128.0463,128.073,128.0374,128.073,23705.0
2018-06-15 14:15:00,143.87,143.93,143.87,143.92,21750.0,128.073,128.1264,128.073,128.1175,21750.0
2018-06-15 14:20:00,143.95,144.13,143.95,144.09,49517.0,128.1442,128.3044,128.1442,128.2688,49517.0
2018-06-15 14:25:00,144.08,144.24,144.07,144.22,21546.0,128.2599,128.4024,128.251,128.3846,21546.0
2018-06-15 14:30:00,144.23,144.33,144.22,144.3,36701.0,128.3935,128.4825,128.3846,128.4558,36701.0
2018-06-15 14:35:00,144.29,144.29,144.2,144.22,15731.0,128.4469,128.4469,128.3667,128.3846,15731.0
2018-06-15 14:40:00,144.21,144.24,144.2,144.21,15999.0,128.3757,128.4024,128.3667,128.3757,15999.0
2018-06-15 14:45:00,144.21,144.27,144.17,144.18,35067.0,128.3757,128.4291,128.34,128.3489,35067.0
2018-06-15 14:50:00,144.18,144.25,144.16,144.25,23902.0,128.3489,128.4113,128.3311,128.4113,23902.0
2018-06-15 14:55:00,144.25,144.27,144.22,144.23,26382.0,128.4113,128.4291,128.3846,128.3935,26382.0
2018-06-15 15:00:00,144.22,144.23,144.12,144.14,36365.0,128.3846,128.3935,128.2955,128.3133,36365.0
2018-06-15 15:05:00,144.14,144.16,144.12,144.14,34100.0,128.3133,128.3311,128.2955,128.3133,34100.0
2018-06-15 15:10:00,144.14,144.14,144.08,144.09,18494.0,128.3133,128.3133,128.2599,128.2688,18494.0
2018-06-15 15:15:00,144.09,144.1,144.0,144.01,30991.0,128.2688,128.2777,128.1887,128.1976,30991.0
2018-06-15 15:20:00,144.01,144.07,144.0,144.06,20866.0,128.1976,128.251,128.1887,128.2421,20866.0
2018-06-15 15:25:00,144.06,144.16,144.03,144.15,67426.0,128.2421,128.3311,128.2154,128.3222,67426.0
2018-06-15 15:30:00,144.14,144.16,144.09,144.12,24755.0,128.3133,128.3311,128.2688,128.2955,24755.0
2018-06-15 15:35:00,144.12,144.15,144.1,144.14,30729.0,128.2955,128.3222,128.2777,128.3133,30729.0
2018-06-15 15:40:00,144.15,144.16,144.06,144.12,50681.0,128.3222,128.3311,128.2421,128.2955,50681.0
2018-06-15 15:45:00,144.12,144.14,144.07,144.14,42495.0,128.2955,128.3133,128.251,128.3133,42495.0
2018-06-15 15:50:00,144.15,144.17,144.01,144.04,77355.0,128.3222,128.34,128.1976,128.2243,77355.0
2018-06-15 15:55:00,144.06,144.21,144.05,144.18,101826.0,128.2421,128.3757,128.2332,128.3489,101826.0
2018-06-18 09:30:00,143.3,143.52,143.08,143.12,119099.0,127.5656,127.7614,127.3697,127.4053,119099.0
2018-06-18 09:35:00,143.1,143.19,143.03,143.15,23772.0,127.3875,127.4676,127.3252,127.432,23772.0
2018-06-18 09:40:00,143.15,143.33,143.12,143.33,11136.0,127.432,127.5923,127.4053,127.5923,11136.0
2018-06-18 09:45:00,143.33,143.44,143.29,143.41,11023.0,127.5923,127.6902,127.5567,127.6635,11023.0
2018-06-18 09:50:00,143.4,143.49,143.4,143.45,13232.0,127.6546,127.7347,127.6546,127.6991,13232.0
2018-06-18 09:55:00,143.43,143.46,143.38,143.43,11950.0,127.6813,127.708,127.6368,127.6813,11950.0
2018-06-18 10:00:00,143.4,143.48,143.33,143.45,36019.0,127.6546,127.7258,127.5923,127.6991,36019.0
2018-06-18 10:05:00,143.44,143.47,143.38,143.39,10138.0,127.6902,127.7169,127.6368,127.6457,10138.0
2018-06-18 10:10:00,143.35,143.46,143.33,143.35,49749.0,127.6101,127.708,127.5923,127.6101,49749.0
2018-06-18 10:15:00,143.35,143.43,143.35,143.39,6885.0,127.6101,127.6813,127.6101,127.6457,6885.0
2018-06-18 10:20:00,143.41,143.56,143.4,143.53,28557.0,127.6635,127.797,127.6546,127.7703,28557.0
2018-06-18 10:25:00,143.54,143.57,143.5,143.5,12820.0,127.7792,127.8059,127.7436,127.7436,12820.0
2018-06-18 10:30:00,143.51,143.62,143.5,143.62,14415.0,127.7525,127.8504,127.7436,127.8504,14415.0
2018-06-18 10:35:00,143.61,143.75,143.59,143.73,17101.0,127.8415,127.9662,127.8237,127.9484,17101.0
2018-06-18 10:40:00,143.77,143.78,143.72,143.75,9560.0,127.984,127.9929,127.9395,127.9662,9560.0
2018-06-18 10:45:00,143.77,143.88,143.75,143.84,102281.0,127.984,128.0819,127.9662,128.0463,102281.0
2018-06-18 10:50:00,143.83,143.88,143.82,143.85,15202.0,128.0374,128.0819,128.0285,128.0552,15202.0
2018-06-18 10:55:00,143.84,143.86,143.78,143.8,24102.0,128.0463,128.0641,127.9929,128.0107,24102.0
2018-06-18 11:00:00,143.79,143.87,143.79,143.83,10641.0,128.0018,128.073,128.0018,128.0374,10641.0
2018-06-18 11:05:00,143.84,143.91,143.83,143.91,13634.0,128.0463,128.1086,128.0374,128.1086,13634.0
2018-06-18 11:10:00,143.95,143.99,143.94,143.96,22325.0,128.1442,128.1798,128.1353,128.1531,22325.0
2018-06-18 11:15:00,143.95,143.96,143.88,143.88,9236.0,128.1442,128.1531,128.0819,128.0819,9236.0
2018-06-18 11:20:00,143.88,143.91,143.86,143.87,21156.0,128.0819,128.1086,128.0641,128.073,21156.0
2018-06-18 11:25:00,143.88,143.91,143.84,143.84,10638.0,128.0819,128.1086,128.0463,128.0463,10638.0
2018-06-18 11:30:00,143.9,143.9,143.81,143.81,9570.0,128.0997,128.0997,128.0196,128.0196,9570.0
2018-06-18 11:35:00,143.79,143.8,143.73,143.76,7696.0,128.0018,128.0107,127.9484,127.9751,7696.0
2018-06-18 11:40:00,143.75,143.77,143.71,143.72,34053.0,127.9662,127.984,127.9306,127.9395,34053.0
2018-06-18 11:45:00,143.74,143.81,143.74,143.79,17526.0,127.9573,128.0196,127.9573,128.0018,17526.0
2018-06-18 11:50:00,143.79,143.82,143.78,143.8,4828.0,128.0018,128.0285,127.9929,128.0107,4828.0
2018-06-18 11:55:00,143.8,143.8,143.65,143.68,5783.0,128.0107,128.0107,127.8771,127.9038,5783.0
2018-06-18 12:00:00,143.67,143.72,143.66,143.68,4749.0,127.8949,127.9395,127.886,127.9038,4749.0
2018-06-18 12:05:00,143.69,143.8,143.69,143.8,7147.0,127.9127,128.0107,127.9127,128.0107,7147.0
2018-06-18 12:10:00,143.77,143.79,143.74,143.78,3615.0,127.984,128.0018,127.9573,127.9929,3615.0
2018-06-18 12:15:00,143.79,143.79,143.66,143.69,4373.0,128.0018,128.0018,127.886,127.9127,4373.0
2018-06-18 12:20:00,143.69,143.7,143.63,143.66,6193.0,127.9127,127.9217,127.8593,127.886,6193.0
2018-06-18 12:25:00,143.66,143.66,143.58,143.58,3701.0,127.886,127.886,127.8148,127.8148,3701.0
2018-06-18 12:30:00,143.59,143.65,143.59,143.65,10168.0,127.8237,127.8771,127.8237,127.8771,10168.0
2018-06-18 12:35:00,143.64,143.68,143.63,143.65,21717.0,127.8682,127.9038,127.8593,127.8771,21717.0
2018-06-18 12:40:00,143.65,143.71,143.65,143.68,16122.0,127.8771,127.9306,127.8771,127.9038,16122.0
2018-06-18 12:45:00,143.69,143.71,143.67,143.68,6629.0,127.9127,127.9306,127.8949,127.9038,6629.0
2018-06-18 12:50:00,143.65,143.68,143.64,143.64,3836.0,127.8771,127.9038,127.8682,127.8682,3836.0
2018-06-18 12:55:00,143.63,143.76,143.63,143.76,8880.0,127.8593,127.9751,127.8593,127.9751,8880.0
2018-06-18 13:00:00,143.77,143.79,143.73,143.78,11991.0,127.984,128.0018,127.9484,127.9929,11991.0
2018-06-18 13:05:00,143.79,143.8,143.75,143.77,5141.0,128.0018,128.0107,127.9662,127.984,5141.0
2018-06-18 13:10:00,143.78,143.82,143.78,143.79,4768.0,127.9929,128.0285,127.9929,128.0018,4768.0
2018-06-18 13:15:00,143.8,143.83,143.79,143.79,3914.0,128.0107,128.0374,128.0018,128.0018,3914.0
2018-06-18 13:20:00,143.8,143.89,143.79,143.87,6759.0,128.0107,128.0908,128.0018,128.073,6759.0
2018-06-18 13:25:00,143.85,143.9,143.85,143.85,6386.0,128.0552,128.0997,128.0552,128.0552,6386.0
2018-06-18 13:30:00,143.87,143.9,143.83,143.89,14280.0,128.073,128.0997,128.0374,128.0908,14280.0
2018-06-18 13:35:00,143.89,143.91,143.85,143.88,10412.0,128.0908,128.1086,128.0552,128.0819,10412.0
2018-06-18 13:40:00,143.86,143.88,143.82,143.86,9495.0,128.0641,128.0819,128.0285,128.0641,9495.0
2018-06-18 13:45:00,143.85,143.89,143.82,143.87,7284.0,128.0552,128.0908,128.0285,128.073,7284.0
2018-06-18 13:50:00,143.87,143.87,143.8,143.83,9424.0,128.073,128.073,128.0107,128.0374,9424.0
2018-06-18 13:55:00,143.81,143.88,143.79,143.86,14830.0,128.0196,128.0819,128.0018,128.0641,14830.0
2018-06-18 14:00:00,143.86,143.87,143.77,143.78,17322.0,128.0641,128.073,127.984,127.9929,17322.0
2018-06-18 14:05:00,143.77,143.95,143.77,143.94,13015.0,127.984,128.1442,127.984,128.1353,13015.0
2018-06-18 14:10:00,143.94,143.98,143.88,143.88,11397.0,128.1353,128.1709,128.0819,128.0819,11397.0
2018-06-18 14:15:00,143.91,143.96,143.89,143.96,6230.0,128.1086,128.1531,128.0908,128.1531,6230.0
2018-06-18 14:20:00,143.96,143.97,143.9,143.97,19814.0,128.1531,128.162,128.0997,128.162,19814.0
2018-06-18 14:25:00,143.97,144.01,143.93,143.96,40825.0,128.162,128.1976,128.1264,128.1531,40825.0
2018-06-18 14:30:00,143.97,144.01,143.95,143.97,9719.0,128.162,128.1976,128.1442,128.162,9719.0
2018-06-18 14:35:00,143.97,143.98,143.94,143.98,15875.0,128.162,128.1709,128.1353,128.1709,15875.0
2018-06-18 14:40:00,143.97,144.03,143.97,144.01,19607.0,128.162,128.2154,128.162,128.1976,19607.0
2018-06-18 14:45:00,143.97,143.97,143.91,143.92,11149.0,128.162,128.162,128.1086,128.1175,11149.0
2018-06-18 14:50:00,143.89,143.9,143.78,143.78,11208.0,128.0908,128.0997,127.9929,127.9929,11208.0
2018-06-18 14:55:00,143.79,143.83,143.75,143.81,10088.0,128.0018,128.0374,127.9662,128.0196,10088.0
2018-06-18 15:00:00,143.78,143.82,143.76,143.82,12616.0,127.9929,128.0285,127.9751,128.0285,12616.0
2018-06-18 15:05:00,143.82,143.87,143.8,143.85,24968.0,128.0285,128.073,128.0107,128.0552,24968.0
2018-06-18 15:10:00,143.86,143.88,143.82,143.85,25449.0,128.0641,128.0819,128.0285,128.0552,25449.0
2018-06-18 15:15:00,143.86,143.9,143.84,143.9,18876.0,128.0641,128.0997,128.0463,128.0997,18876.0
2018-06-18 15:20:00,143.89,143.93,143.89,143.92,12296.0,128.0908,128.1264,128.0908,128.1175,12296.0
2018-06-18 15:25:00,143.92,143.95,143.87,143.89,12378.0,128.1175,128.1442,128.073,128.0908,12378.0
2018-06-18 15:30:00,143.89,143.96,143.88,143.94,10323.0,128.0908,128.1531,128.0819,128.1353,10323.0
2018-06-18 15:35:00,143.95,143.96,143.9,143.91,20116.0,128.1442,128.1531,128.0997,128.1086,20116.0
2018-06-18 15:40:00,143.9,143.9,143.83,143.87,31983.0,128.0997,128.0997,128.0374,128.073,31983.0
2018-06-18 15:45:00,143.87,144.05,143.86,144.03,16288.0,128.073,128.2332,128.0641,128.2154,16288.0
2018-06-18 15:50:00,144.03,144.05,143.98,144.01,47437.0,128.2154,128.2332,128.1709,128.1976,47437.0
2018-06-18 15:55:00,144.01,144.06,143.97,144.01,105364.0,128.1976,128.2421,128.162,128.1976,105364.0
2018-06-19 09:30:00,142.75,142.97,142.61,142.97,119714.0,127.076,127.2718,126.9513,127.2718,119714.0
2018-06-19 09:35:00,142.95,143.05,142.82,143.04,28455.0,127.254,127.343,127.1383,127.3341,28455.0
2018-06-19 09:40:00,143.06,143.06,142.93,142.97,28820.0,127.3519,127.3519,127.2362,127.2718,28820.0
2018-06-19 09:45:00,142.97,143.11,142.9,143.04,39888.0,127.2718,127.3964,127.2095,127.3341,39888.0
2018-06-19 09:50:00,143.03,143.04,142.78,142.78,29658.0,127.3252,127.3341,127.1027,127.1027,29658.0
2018-06-19 09:55:00,142.79,142.83,142.7,142.74,15618.0,127.1116,127.1472,127.0315,127.0671,15618.0
2018-06-19 10:00:00,142.68,142.72,142.6,142.6,27697.0,127.0136,127.0493,126.9424,126.9424,27697.0
2018-06-19 10:05:00,142.61,142.7,142.51,142.55,24242.0,126.9513,127.0315,126.8623,126.8979,24242.0
2018-06-19 10:10:00,142.52,142.7,142.49,142.63,57284.0,126.8712,127.0315,126.8445,126.9691,57284.0
2018-06-19 10:15:00,142.61,142.73,142.52,142.68,17771.0,126.9513,127.0582,126.8712,127.0136,17771.0
2018-06-19 10:20:00,142.68,142.69,142.54,142.58,22505.0,127.0136,127.0225,126.889,126.9246,22505.0
2018-06-19 10:25:00,142.55,142.6,142.47,142.49,42062.0,126.8979,126.9424,126.8267,126.8445,42062.0
2018-06-19 10:30:00,142.49,142.56,142.4,142.5,9959.0,126.8445,126.9068,126.7644,126.8534,9959.0
2018-06-19 10:35:00,142.47,142.55,142.46,142.47,16045.0,126.8267,126.8979,126.8178,126.8267,16045.0
2018-06-19 10:40:00,142.49,142.63,142.41,142.61,18503.0,126.8445,126.9691,126.7733,126.9513,18503.0
2018-06-19 10:45:00,142.62,142.94,142.61,142.88,34894.0,126.9602,127.2451,126.9513,127.1917,34894.0
2018-06-19 10:50:00,142.9,142.92,142.82,142.9,14187.0,127.2095,127.2273,127.1383,127.2095,14187.0
2018-06-19 10:55:00,142.91,143.02,142.9,142.9,28465.0,127.2184,127.3163,127.2095,127.2095,28465.0
2018-06-19 11:00:00,142.89,143.0,142.87,142.89,16711.0,127.2006,127.2985,127.1828,127.2006,16711.0
2018-06-19 11:05:00,142.89,142.96,142.86,142.92,25124.0,127.2006,127.2629,127.1739,127.2273,25124.0
2018-06-19 11:10:00,142.96,143.01,142.9,142.93,11926.0,127.2629,127.3074,127.2095,127.2362,11926.0
2018-06-19 11:15:00,142.92,143.09,142.9,143.07,15611.0,127.2273,127.3786,127.2095,127.3608,15611.0
2018-06-19 11:20:00,143.06,143.15,143.06,143.11,12337.0,127.3519,127.432,127.3519,127.3964,12337.0
2018-06-19 11:25:00,143.1,143.15,143.04,143.08,23726.0,127.3875,127.432,127.3341,127.3697,23726.0
2018-06-19 11:30:00,143.11,143.13,143.03,143.03,12931.0,127.3964,127.4142,127.3252,127.3252,12931.0
2018-06-19 11:35:00,143.0,143.08,143.0,143.07,10951.0,127.2985,127.3697,127.2985,127.3608,10951.0
2018-06-19 11:40:00,143.07,143.14,143.03,143.12,13843.0,127.3608,127.4231,127.3252,127.4053,13843.0
2018-06-19 11:45:00,143.13,143.27,143.11,143.25,19342.0,127.4142,127.5389,127.3964,127.5211,19342.0
2018-06-19 11:50:00,143.26,143.3,143.23,143.26,14998.0,127.53,127.5656,127.5033,127.53,14998.0
2018-06-19 11:55:00,143.26,143.31,143.19,143.2,16972.0,127.53,127.5745,127.4676,127.4766,16972.0
2018-06-19 12:00:00,143.22,143.22,143.07,143.12,18703.0,127.4944,127.4944,127.3608,127.4053,18703.0
2018-06-19 12:05:00,143.1,143.14,143.09,143.13,16008.0,127.3875,127.4231,127.3786,127.4142,16008.0
2018-06-19 12:10:00,143.14,143.14,143.04,143.04,18777.0,127.4231,127.4231,127.3341,127.3341,18777.0
2018-06-19 12:15:00,143.07,143.15,143.07,143.12,4554.0,127.3608,127.432,127.3608,127.4053,4554.0
2018-06-19 12:20:00,143.12,143.16,143.09,143.16,23837.0,127.4053,127.4409,127.3786,127.4409,23837.0
2018-06-19 12:25:00,143.17,143.17,143.11,143.12,7482.0,127.4498,127.4498,127.3964,127.4053,7482.0
2018-06-19 12:30:00,143.13,143.15,143.08,143.09,17264.0,127.4142,127.432,127.3697,127.3786,17264.0
2018-06-19 12:35:00,143.1,143.1,143.07,143.07,10733.0,127.3875,127.3875,127.3608,127.3608,10733.0
2018-06-19 12:40:00,143.06,143.06,142.98,143.0,8484.0,127.3519,127.3519,127.2807,127.2985,8484.0
2018-06-19 12:45:00,142.99,143.03,142.99,143.0,11427.0,127.2896,127.3252,127.2896,127.2985,11427.0
2018-06-19 12:50:00,143.0,143.06,142.96,143.02,12154.0,127.2985,127.3519,127.2629,127.3163,12154.0
2018-06-19 12:55:00,143.02,143.14,143.01,143.13,15141.0,127.3163,127.4231,127.3074,127.4142,15141.0
2018-06-19 13:00:00,143.15,143.17,143.09,143.09,21870.0,127.432,127.4498,127.3786,127.3786,21870.0
2018-06-19 13:05:00,143.07,143.12,143.07,143.11,17372.0,127.3608,127.4053,127.3608,127.3964,17372.0
2018-06-19 13:10:00,143.11,143.16,143.08,143.16,9300.0,127.3964,127.4409,127.3697,127.4409,9300.0
2018-06-19 13:15:00,143.15,143.17,143.13,143.14,20544.0,127.432,127.4498,127.4142,127.4231,20544.0
2018-06-19 13:20:00,143.13,143.14,143.08,143.08,12285.0,127.4142,127.4231,127.3697,127.3697,12285.0
2018-06-19 13:25:00,143.06,143.09,143.02,143.05,13518.0,127.3519,127.3786,127.3163,127.343,13518.0
2018-06-19 13:30:00,143.04,143.04,142.92,142.99,6235.0,127.3341,127.3341,127.2273,127.2896,6235.0
2018-06-19 13:35:00,143.0,143.1,142.98,143.1,28348.0,127.2985,127.3875,127.2807,127.3875,28348.0
2018-06-19 13:40:00,143.13,143.17,143.12,143.17,4845.0,127.4142,127.4498,127.4053,127.4498,4845.0
2018-06-19 13:45:00,143.2,143.25,143.14,143.24,10147.0,127.4766,127.5211,127.4231,127.5122,10147.0
2018-06-19 13:50:00,143.27,143.31,143.18,143.21,30847.0,127.5389,127.5745,127.4587,127.4855,30847.0
2018-06-19 13:55:00,143.24,143.25,143.21,143.24,10896.0,127.5122,127.5211,127.4855,127.5122,10896.0
2018-06-19 14:00:00,143.25,143.32,143.25,143.32,13905.0,127.5211,127.5834,127.5211,127.5834,13905.0
2018-06-19 14:05:00,143.31,143.47,143.31,143.44,23992.0,127.5745,127.7169,127.5745,127.6902,23992.0
2018-06-19 14:10:00,143.4,143.45,143.35,143.45,8899.0,127.6546,127.6991,127.6101,127.6991,8899.0
2018-06-19 14:15:00,143.45,143.47,143.36,143.42,20567.0,127.6991,127.7169,127.619,127.6724,20567.0
2018-06-19 14:20:00,143.43,143.46,143.41,143.46,20931.0,127.6813,127.708,127.6635,127.708,20931.0
2018-06-19 14:25:00,143.46,143.5,143.37,143.41,16552.0,127.708,127.7436,127.6279,127.6635,16552.0
2018-06-19 14:30:00,143.4,143.44,143.37,143.4,25130.0,127.6546,127.6902,127.6279,127.6546,25130.0
2018-06-19 14:35:00,143.41,143.46,143.4,143.41,35099.0,127.6635,127.708,127.6546,127.6635,35099.0
2018-06-19 14:40:00,143.42,143.5,143.36,143.49,24445.0,127.6724,127.7436,127.619,127.7347,24445.0
2018-06-19 14:45:00,143.46,143.49,143.42,143.47,19264.0,127.708,127.7347,127.6724,127.7169,19264.0
2018-06-19 14:50:00,143.47,143.56,143.45,143.49,24860.0,127.7169,127.797,127.6991,127.7347,24860.0
2018-06-19 14:55:00,143.5,143.62,143.48,143.55,34854.0,127.7436,127.8504,127.7258,127.7881,34854.0
2018-06-19 15:00:00,143.57,143.57,143.47,143.48,16838.0,127.8059,127.8059,127.7169,127.7258,16838.0
2018-06-19 15:05:00,143.49,143.5,143.45,143.48,18366.0,127.7347,127.7436,127.6991,127.7258,18366.0
2018-06-19 15:10:00,143.48,143.53,143.47,143.53,15013.0,127.7258,127.7703,127.7169,127.7703,15013.0
2018-06-19 15:15:00,143.54,143.55,143.41,143.43,32191.0,127.7792,127.7881,127.6635,127.6813,32191.0
2018-06-19 15:20:00,143.42,143.42,143.33,143.36,15383.0,127.6724,127.6724,127.5923,127.619,15383.0
2018-06-19 15:25:00,143.36,143.43,143.31,143.32,16237.0,127.619,127.6813,127.5745,127.5834,16237.0
2018-06-19 15:30:00,143.33,143.39,143.32,143.33,16512.0,127.5923,127.6457,127.5834,127.5923,16512.0
2018-06-19 15:35:00,143.35,143.38,143.3,143.37,21884.0,127.6101,127.6368,127.5656,127.6279,21884.0
2018-06-19 15:40:00,143.36,143.42,143.3,143.41,28496.0,127.619,127.6724,127.5656,127.6635,28496.0
2018-06-19 15:45:00,143.4,143.4,143.27,143.33,33906.0,127.6546,127.6546,127.5389,127.5923,33906.0
2018-06-19 15:50:00,143.33,143.44,143.33,143.43,36605.0,127.5923,127.6902,127.5923,127.6813,36605.0
2018-06-19 15:55:00,143.43,143.57,143.43,143.51,65533.0,127.6813,127.8059,127.6813,127.7525,65533.0
2018-06-20 09:30:00,143.95,144.0,143.89,143.91,80066.0,128.1442,128.1887,128.0908,128.1086,80066.0
2018-06-20 09:35:00,143.9,143.97,143.83,143.91,10121.0,128.0997,128.162,128.0374,128.1086,10121.0
2018-06-20 09:40:00,143.88,143.95,143.84,143.88,7796.0,128.0819,128.1442,128.0463,128.0819,7796.0
2018-06-20 09:45:00,143.93,143.97,143.83,143.84,15408.0,128.1264,128.162,128.0374,128.0463,15408.0
2018-06-20 09:50:00,143.86,143.93,143.82,143.9,51600.0,128.0641,128.1264,128.0285,128.0997,51600.0
2018-06-20 09:55:00,143.92,143.97,143.88,143.91,10112.0,128.1175,128.162,128.0819,128.1086,10112.0
2018-06-20 10:00:00,143.96,143.98,143.88,143.92,39073.0,128.1531,128.1709,128.0819,128.1175,39073.0
2018-06-20 10:05:00,143.91,144.01,143.86,143.86,15415.0,128.1086,128.1976,128.0641,128.0641,15415.0
2018-06-20 10:10:00,143.85,143.85,143.71,143.78,14904.0,128.0552,128.0552,127.9306,127.9929,14904.0
2018-06-20 10:15:00,143.76,143.8,143.73,143.76,9035.0,127.9751,128.0107,127.9484,127.9751,9035.0
2018-06-20 10:20:00,143.74,143.77,143.65,143.66,27816.0,127.9573,127.984,127.8771,127.886,27816.0
2018-06-20 10:25:00,143.66,143.74,143.61,143.68,15897.0,127.886,127.9573,127.8415,127.9038,15897.0
2018-06-20 10:30:00,143.69,143.71,143.58,143.71,9045.0,127.9127,127.9306,127.8148,127.9306,9045.0
2018-06-20 10:35:00,143.7,143.74,143.66,143.72,13545.0,127.9217,127.9573,127.886,127.9395,13545.0
2018-06-20 10:40:00,143.72,143.79,143.7,143.79,10025.0,127.9395,128.0018,127.9217,128.0018,10025.0
2018-06-20 10:45:00,143.78,143.81,143.7,143.73,18867.0,127.9929,128.0196,127.9217,127.9484,18867.0
2018-06-20 10:50:00,143.75,143.83,143.75,143.79,14237.0,127.9662,128.0374,127.9662,128.0018,14237.0
2018-06-20 10:55:00,143.81,143.86,143.79,143.83,7901.0,128.0196,128.0641,128.0018,128.0374,7901.0
2018-06-20 11:00:00,143.82,143.82,143.69,143.73,39918.0,128.0285,128.0285,127.9127,127.9484,39918.0
2018-06-20 11:05:00,143.75,143.82,143.71,143.78,8107.0,127.9662,128.0285,127.9306,127.9929,8107.0
2018-06-20 11:10:00,143.83,143.83,143.68,143.77,38723.0,128.0374,128.0374,127.9038,127.984,38723.0
2018-06-20 11:15:00,143.75,143.81,143.71,143.78,37095.0,127.9662,128.0196,127.9306,127.9929,37095.0
2018-06-20 11:20:00,143.82,143.94,143.82,143.94,13329.0,128.0285,128.1353,128.0285,128.1353,13329.0
2018-06-20 11:25:00,143.92,143.93,143.89,143.89,12945.0,128.1175,128.1264,128.0908,128.0908,12945.0
2018-06-20 11:30:00,143.9,143.92,143.82,143.83,7949.0,128.0997,128.1175,128.0285,128.0374,7949.0
2018-06-20 11:35:00,143.82,143.89,143.81,143.84,9089.0,128.0285,128.0908,128.0196,128.0463,9089.0
2018-06-20 11:40:00,143.83,143.91,143.82,143.9,9875.0,128.0374,128.1086,128.0285,128.0997,9875.0
2018-06-20 11:45:00,143.9,143.9,143.86,143.9,16135.0,128.0997,128.0997,128.0641,128.0997,16135.0
2018-06-20 11:50:00,143.9,143.95,143.88,143.92,20459.0,128.0997,128.1442,128.0819,128.1175,20459.0
2018-06-20 11:55:00,143.93,144.0,143.91,143.99,2838.0,128.1264,128.1887,128.1086,128.1798,2838.0
2018-06-20 12:00:00,144.01,144.04,143.98,144.03,10751.0,128.1976,128.2243,128.1709,128.2154,10751.0
2018-06-20 12:05:00,144.04,144.07,144.0,144.02,13361.0,128.2243,128.251,128.1887,128.2065,13361.0
2018-06-20 12:10:00,144.01,144.03,143.98,144.0,9069.0,128.1976,128.2154,128.1709,128.1887,9069.0
2018-06-20 12:15:00,144.02,144.05,143.99,144.0,4998.0,128.2065,128.2332,128.1798,128.1887,4998.0
2018-06-20 12:20:00,143.99,144.01,143.96,143.99,7425.0,128.1798,128.1976,128.1531,128.1798,7425.0
2018-06-20 12:25:00,143.99,144.01,143.96,144.0,6510.0,128.1798,128.1976,128.1531,128.1887,6510.0
2018-06-20 12:30:00,143.99,144.04,143.98,144.04,14700.0,128.1798,128.2243,128.1709,128.2243,14700.0
2018-06-20 12:35:00,144.04,144.08,144.01,144.08,10460.0,128.2243,128.2599,128.1976,128.2599,10460.0
2018-06-20 12:40:00,144.08,144.17,144.07,144.15,10510.0,128.2599,128.34,128.251,128.3222,10510.0
2018-06-20 12:45:00,144.14,144.19,144.12,144.17,9654.0,128.3133,128.3578,128.2955,128.34,9654.0
2018-06-20 12:50:00,144.17,144.19,144.13,144.13,8808.0,128.34,128.3578,128.3044,128.3044,8808.0
2018-06-20 12:55:00,144.13,144.14,144.09,144.14,29874.0,128.3044,128.3133,128.2688,128.3133,29874.0
2018-06-20 13:00:00,144.13,144.15,144.09,144.09,7837.0,128.3044,128.3222,128.2688,128.2688,7837.0
2018-06-20 13:05:00,144.1,144.12,144.09,144.12,7344.0,128.2777,128.2955,128.2688,128.2955,7344.0
2018-06-20 13:10:00,144.1,144.12,144.07,144.07,8008.0,128.2777,128.2955,128.251,128.251,8008.0
2018-06-20 13:15:00,144.08,144.1,144.07,144.09,5322.0,128.2599,128.2777,128.251,128.2688,5322.0
2018-06-20 13:20:00,144.09,144.11,144.08,144.08,12187.0,128.2688,128.2866,128.2599,128.2599,12187.0
2018-06-20 13:25:00,144.09,144.09,143.96,144.0,12059.0,128.2688,128.2688,128.1531,128.1887,12059.0
2018-06-20 13:30:00,144.01,144.06,144.01,144.04,16165.0,128.1976,128.2421,128.1976,128.2243,16165.0
2018-06-20 13:35:00,144.04,144.07,144.01,144.03,18072.0,128.2243,128.251,128.1976,128.2154,18072.0
2018-06-20 13:40:00,144.04,144.09,144.03,144.06,27857.0,128.2243,128.2688,128.2154,128.2421,27857.0
2018-06-20 13:45:00,144.07,144.11,144.05,144.08,25775.0,128.251,128.2866,128.2332,128.2599,25775.0
2018-06-20 13:50:00,144.07,144.13,144.07,144.13,10889.0,128.251,128.3044,128.251,128.3044,10889.0
2018-06-20 13:55:00,144.13,144.16,144.13,144.15,8084.0,128.3044,128.3311,128.3044,128.3222,8084.0
2018-06-20 14:00:00,144.15,144.16,144.08,144.13,8817.0,128.3222,128.3311,128.2599,128.3044,8817.0
2018-06-20 14:05:00,144.13,144.15,144.11,144.13,5988.0,128.3044,128.3222,128.2866,128.3044,5988.0
2018-06-20 14:10:00,144.13,144.17,144.1,144.17,17019.0,128.3044,128.34,128.2777,128.34,17019.0
2018-06-20 14:15:00,144.17,144.18,144.12,144.12,14081.0,128.34,128.3489,128.2955,128.2955,14081.0
2018-06-20 14:20:00,144.12,144.15,144.1,144.14,8607.0,128.2955,128.3222,128.2777,128.3133,8607.0
2018-06-20 14:25:00,144.12,144.13,144.08,144.11,20443.0,128.2955,128.3044,128.2599,128.2866,20443.0
2018-06-20 14:30:00,144.1,144.11,144.03,144.04,22915.0,128.2777,128.2866,128.2154,128.2243,22915.0
2018-06-20 14:35:00,144.05,144.05,144.01,144.03,20463.0,128.2332,128.2332,128.1976,128.2154,20463.0
2018-06-20 14:40:00,144.02,144.03,143.93,143.93,15316.0,128.2065,128.2154,128.1264,128.1264,15316.0
2018-06-20 14:45:00,143.93,144.0,143.92,143.97,9263.0,128.1264,128.1887,128.1175,128.162,9263.0
2018-06-20 14:50:00,143.98,144.0,143.96,143.99,13097.0,128.1709,128.1887,128.1531,128.1798,13097.0
2018-06-20 14:55:00,144.0,144.01,143.87,143.9,20689.0,128.1887,128.1976,128.073,128.0997,20689.0
2018-06-20 15:00:00,143.89,143.93,143.83,143.89,29662.0,128.0908,128.1264,128.0374,128.0908,29662.0
2018-06-20 15:05:00,143.88,143.93,143.83,143.92,11329.0,128.0819,128.1264,128.0374,128.1175,11329.0
2018-06-20 15:10:00,143.94,143.97,143.91,143.95,14546.0,128.1353,128.162,128.1086,128.1442,14546.0
2018-06-20 15:15:00,143.94,144.0,143.94,143.98,13779.0,128.1353,128.1887,128.1353,128.1709,13779.0
2018-06-20 15:20:00,143.97,144.02,143.95,143.98,18406.0,128.162,128.2065,128.1442,128.1709,18406.0
2018-06-20 15:25:00,143.98,144.03,143.97,144.03,19500.0,128.1709,128.2154,128.162,128.2154,19500.0
2018-06-20 15:30:00,144.03,144.06,144.01,144.04,15201.0,128.2154,128.2421,128.1976,128.2243,15201.0
2018-06-20 15:35:00,144.05,144.05,143.97,143.97,17401.0,128.2332,128.2332,128.162,128.162,17401.0
2018-06-20 15:40:00,143.99,143.99,143.91,143.95,19325.0,128.1798,128.1798,128.1086,128.1442,19325.0
2018-06-20 15:45:00,143.95,143.99,143.93,143.96,12241.0,128.1442,128.1798,128.1264,128.1531,12241.0
2018-06-20 15:50:00,143.97,143.99,143.86,143.9,16580.0,128.162,128.1798,128.0641,128.0997,16580.0
2018-06-20 15:55:00,143.91,143.91,143.8,143.86,60853.0,128.1086,128.1086,128.0107,128.0641,60853.0
2018-06-21 09:30:00,143.83,143.85,143.73,143.8,41425.0,128.0374,128.0552,127.9484,128.0107,41425.0
2018-06-21 09:35:00,143.81,143.81,143.66,143.72,7200.0,128.0196,128.0196,127.886,127.9395,7200.0
2018-06-21 09:40:00,143.73,143.75,143.61,143.61,4590.0,127.9484,127.9662,127.8415,127.8415,4590.0
2018-06-21 09:45:00,143.6,143.65,143.56,143.64,23850.0,127.8326,127.8771,127.797,127.8682,23850.0
2018-06-21 09:50:00,143.63,143.67,143.6,143.61,9889.0,127.8593,127.8949,127.8326,127.8415,9889.0
2018-06-21 09:55:00,143.58,143.63,143.56,143.56,7473.0,127.8148,127.8593,127.797,127.797,7473.0
2018-06-21 10:00:00,143.53,143.57,143.42,143.43,41962.0,127.7703,127.8059,127.6724,127.6813,41962.0
2018-06-21 10:05:00,143.43,143.44,143.1,143.11,8986.0,127.6813,127.6902,127.3875,127.3964,8986.0
2018-06-21 10:10:00,143.12,143.24,143.11,143.21,24078.0,127.4053,127.5122,127.3964,127.4855,24078.0
2018-06-21 10:15:00,143.24,143.26,142.9,142.92,29268.0,127.5122,127.53,127.2095,127.2273,29268.0
2018-06-21 10:20:00,142.91,142.94,142.79,142.9,25953.0,127.2184,127.2451,127.1116,127.2095,25953.0
2018-06-21 10:25:00,142.91,142.91,142.82,142.89,13679.0,127.2184,127.2184,127.1383,127.2006,13679.0
2018-06-21 10:30:00,142.93,143.06,142.93,143.05,35602.0,127.2362,127.3519,127.2362,127.343,35602.0
2018-06-21 10:35:00,143.04,143.05,142.85,142.94,43470.0,127.3341,127.343,127.165,127.2451,43470.0
2018-06-21 10:40:00,142.92,142.99,142.89,142.92,5632.0,127.2273,127.2896,127.2006,127.2273,5632.0
2018-06-21 10:45:00,142.86,143.05,142.77,142.95,25822.0,127.1739,127.343,127.0938,127.254,25822.0
2018-06-21 10:50:00,143.02,143.17,143.0,143.13,24458.0,127.3163,127.4498,127.2985,127.4142,24458.0
2018-06-21 10:55:00,143.17,143.17,143.1,143.12,21630.0,127.4498,127.4498,127.3875,127.4053,21630.0
2018-06-21 11:00:00,143.11,143.16,143.0,143.16,23409.0,127.3964,127.4409,127.2985,127.4409,23409.0
2018-06-21 11:05:00,143.15,143.16,143.03,143.07,17077.0,127.432,127.4409,127.3252,127.3608,17077.0
2018-06-21 11:10:00,143.09,143.17,143.03,143.17,10697.0,127.3786,127.4498,127.3252,127.4498,10697.0
2018-06-21 11:15:00,143.19,143.28,143.19,143.27,5505.0,127.4676,127.5478,127.4676,127.5389,5505.0
2018-06-21 11:20:00,143.25,143.26,143.19,143.19,5227.0,127.5211,127.53,127.4676,127.4676,5227.0
2018-06-21 11:25:00,143.18,143.27,143.15,143.19,6539.0,127.4587,127.5389,127.432,127.4676,6539.0
2018-06-21 11:30:00,143.22,143.32,143.22,143.26,8804.0,127.4944,127.5834,127.4944,127.53,8804.0
2018-06-21 11:35:00,143.27,143.32,143.22,143.31,22035.0,127.5389,127.5834,127.4944,127.5745,22035.0
2018-06-21 11:40:00,143.3,143.4,143.24,143.4,5757.0,127.5656,127.6546,127.5122,127.6546,5757.0
2018-06-21 11:45:00,143.38,143.41,143.38,143.41,11849.0,127.6368,127.6635,127.6368,127.6635,11849.0
2018-06-21 11:50:00,143.4,143.46,143.36,143.4,13550.0,127.6546,127.708,127.619,127.6546,13550.0
2018-06-21 11:55:00,143.38,143.39,143.33,143.35,13397.0,127.6368,127.6457,127.5923,127.6101,13397.0
2018-06-21 12:00:00,143.33,143.35,143.13,143.13,14165.0,127.5923,127.6101,127.4142,127.4142,14165.0
2018-06-21 12:05:00,143.12,143.13,143.07,143.08,6784.0,127.4053,127.4142,127.3608,127.3697,6784.0
2018-06-21 12:10:00,143.09,143.14,143.09,143.1,14631.0,127.3786,127.4231,127.3786,127.3875,14631.0
2018-06-21 12:15:00,143.11,143.17,143.07,143.14,4889.0,127.3964,127.4498,127.3608,127.4231,4889.0
2018-06-21 12:20:00,143.12,143.15,143.1,143.11,2161.0,127.4053,127.432,127.3875,127.3964,2161.0
2018-06-21 12:25:00,143.09,143.16,143.07,143.11,7409.0,127.3786,127.4409,127.3608,127.3964,7409.0
2018-06-21 12:30:00,143.12,143.13,143.0,143.0,29563.0,127.4053,127.4142,127.2985,127.2985,29563.0
2018-06-21 12:35:00,143.0,143.05,143.0,143.01,8065.0,127.2985,127.343,127.2985,127.3074,8065.0
2018-06-21 12:40:00,143.0,143.08,142.97,143.08,4322.0,127.2985,127.3697,127.2718,127.3697,4322.0
2018-06-21 12:45:00,143.06,143.11,143.04,143.08,5987.0,127.3519,127.3964,127.3341,127.3697,5987.0
2018-06-21 12:50:00,143.09,143.1,143.04,143.07,39157.0,127.3786,127.3875,127.3341,127.3608,39157.0
2018-06-21 12:55:00,143.07,143.08,142.94,142.94,26536.0,127.3608,127.3697,127.2451,127.2451,26536.0
2018-06-21 13:00:00,142.95,142.98,142.91,142.92,23801.0,127.254,127.2807,127.2184,127.2273,23801.0
2018-06-21 13:05:00,142.91,143.0,142.88,143.0,8380.0,127.2184,127.2985,127.1917,127.2985,8380.0
2018-06-21 13:10:00,143.01,143.05,143.01,143.02,5769.0,127.3074,127.343,127.3074,127.3163,5769.0
2018-06-21 13:15:00,143.02,143.13,143.02,143.13,7591.0,127.3163,127.4142,127.3163,127.4142,7591.0
2018-06-21 13:20:00,143.1,143.24,143.1,143.24,4032.0,127.3875,127.5122,127.3875,127.5122,4032.0
2018-06-21 13:25:00,143.22,143.23,143.17,143.17,7232.0,127.4944,127.5033,127.4498,127.4498,7232.0
2018-06-21 13:30:00,143.18,143.22,143.08,143.12,11092.0,127.4587,127.4944,127.3697,127.4053,11092.0
2018-06-21 13:35:00,143.12,143.16,143.12,143.14,12588.0,127.4053,127.4409,127.4053,127.4231,12588.0
2018-06-21 13:40:00,143.12,143.23,143.1,143.21,5956.0,127.4053,127.5033,127.3875,127.4855,5956.0
2018-06-21 13:45:00,143.17,143.21,143.15,143.2,4761.0,127.4498,127.4855,127.432,127.4766,4761.0
2018-06-21 13:50:00,143.2,143.2,143.11,143.19,3594.0,127.4766,127.4766,127.3964,127.4676,3594.0
2018-06-21 13:55:00,143.2,143.24,143.18,143.24,9342.0,127.4766,127.5122,127.4587,127.5122,9342.0
2018-06-21 14:00:00,143.26,143.35,143.21,143.23,9447.0,127.53,127.6101,127.4855,127.5033,9447.0
2018-06-21 14:05:00,143.22,143.34,143.18,143.32,26638.0,127.4944,127.6012,127.4587,127.5834,26638.0
2018-06-21 14:10:00,143.33,143.35,143.27,143.27,18726.0,127.5923,127.6101,127.5389,127.5389,18726.0
2018-06-21 14:15:00,143.29,143.31,143.21,143.22,11462.0,127.5567,127.5745,127.4855,127.4944,11462.0
2018-06-21 14:20:00,143.23,143.24,143.16,143.18,10555.0,127.5033,127.5122,127.4409,127.4587,10555.0
2018-06-21 14:25:00,143.15,143.17,143.12,143.13,3818.0,127.432,127.4498,127.4053,127.4142,3818.0
2018-06-21 14:30:00,143.16,143.2,143.11,143.12,107708.0,127.4409,127.4766,127.3964,127.4053,107708.0
2018-06-21 14:35:00,143.12,143.21,143.1,143.1,11463.0,127.4053,127.4855,127.3875,127.3875,11463.0
2018-06-21 14:40:00,143.07,143.09,143.03,143.05,3505.0,127.3608,127.3786,127.3252,127.343,3505.0
2018-06-21 14:45:00,143.06,143.14,143.05,143.13,20024.0,127.3519,127.4231,127.343,127.4142,20024.0
2018-06-21 14:50:00,143.13,143.14,143.03,143.04,19774.0,127.4142,127.4231,127.3252,127.3341,19774.0
2018-06-21 14:55:00,143.04,143.07,142.96,142.96,10402.0,127.3341,127.3608,127.2629,127.2629,10402.0
2018-06-21 15:00:00,142.94,143.03,142.92,143.0,25310.0,127.2451,127.3252,127.2273,127.2985,25310.0
2018-06-21 15:05:00,142.99,143.09,142.95,143.07,28563.0,127.2896,127.3786,127.254,127.3608,28563.0
2018-06-21 15:10:00,143.03,143.04,142.92,142.99,13203.0,127.3252,127.3341,127.2273,127.2896,13203.0
2018-06-21 15:15:00,142.93,142.93,142.83,142.84,7118.0,127.2362,127.2362,127.1472,127.1561,7118.0
2018-06-21 15:20:00,142.83,142.88,142.63,142.87,48131.0,127.1472,127.1917,126.9691,127.1828,48131.0
2018-06-21 15:25:00,142.82,142.96,142.82,142.9,35295.0,127.1383,127.2629,127.1383,127.2095,35295.0
2018-06-21 15:30:00,142.9,142.9,142.67,142.68,36820.0,127.2095,127.2095,127.0047,127.0136,36820.0
2018-06-21 15:35:00,142.68,142.74,142.63,142.73,19953.0,127.0136,127.0671,126.9691,127.0582,19953.0
2018-06-21 15:40:00,142.72,142.72,142.59,142.6,34903.0,127.0493,127.0493,126.9335,126.9424,34903.0
2018-06-21 15:45:00,142.58,142.81,142.56,142.81,49468.0,126.9246,127.1294,126.9068,127.1294,49468.0
2018-06-21 15:50:00,142.8,142.9,142.74,142.85,268566.0,127.1205,127.2095,127.0671,127.165,268566.0
2018-06-21 15:55:00,142.85,142.93,142.82,142.85,45358.0,127.165,127.2362,127.1383,127.165,45358.0
2018-06-22 09:30:00,143.0,143.09,142.88,142.89,110454.0,127.8377,127.9182,127.7305,127.7394,110454.0
2018-06-22 09:35:00,142.9,142.91,142.76,142.78,9918.0,127.7483,127.7573,127.6232,127.6411,9918.0
2018-06-22 09:40:00,142.78,142.8,142.67,142.69,60112.0,127.6411,127.6589,127.5427,127.5606,60112.0
2018-06-22 09:45:00,142.67,142.71,142.56,142.66,73172.0,127.5427,127.5785,127.4444,127.5338,73172.0
2018-06-22 09:50:00,142.65,142.77,142.64,142.77,9407.0,127.5248,127.6321,127.5159,127.6321,9407.0
2018-06-22 09:55:00,142.78,142.79,142.65,142.7,9564.0,127.6411,127.65,127.5248,127.5695,9564.0
2018-06-22 10:00:00,142.7,142.8,142.65,142.74,29849.0,127.5695,127.6589,127.5248,127.6053,29849.0
2018-06-22 10:05:00,142.76,142.85,142.76,142.84,15522.0,127.6232,127.7036,127.6232,127.6947,15522.0
2018-06-22 10:10:00,142.83,142.9,142.81,142.89,20369.0,127.6858,127.7483,127.6679,127.7394,20369.0
2018-06-22 10:15:00,142.91,142.94,142.86,142.87,4786.0,127.7573,127.7841,127.7126,127.7215,4786.0
2018-06-22 10:20:00,142.84,142.9,142.81,142.83,16399.0,127.6947,127.7483,127.6679,127.6858,16399.0
2018-06-22 10:25:00,142.82,142.82,142.52,142.56,19970.0,127.6768,127.6768,127.4086,127.4444,19970.0
2018-06-22 10:30:00,142.55,142.59,142.47,142.59,18656.0,127.4354,127.4712,127.3639,127.4712,18656.0
2018-06-22 10:35:00,142.61,142.68,142.52,142.53,13880.0,127.4891,127.5517,127.4086,127.4176,13880.0
2018-06-22 10:40:00,142.55,142.59,142.5,142.52,8316.0,127.4354,127.4712,127.3907,127.4086,8316.0
2018-06-22 10:45:00,142.54,142.64,142.5,142.54,12243.0,127.4265,127.5159,127.3907,127.4265,12243.0
2018-06-22 10:50:00,142.54,142.59,142.45,142.54,8212.0,127.4265,127.4712,127.346,127.4265,8212.0
2018-06-22 10:55:00,142.55,142.69,142.55,142.69,6908.0,127.4354,127.5606,127.4354,127.5606,6908.0
2018-06-22 11:00:00,142.69,142.75,142.69,142.74,12286.0,127.5606,127.6142,127.5606,127.6053,12286.0
2018-06-22 11:05:00,142.75,142.78,142.71,142.76,6537.0,127.6142,127.6411,127.5785,127.6232,6537.0
2018-06-22 11:10:00,142.76,142.76,142.69,142.69,5640.0,127.6232,127.6232,127.5606,127.5606,5640.0
2018-06-22 11:15:00,142.69,142.71,142.66,142.69,4509.0,127.5606,127.5785,127.5338,127.5606,4509.0
2018-06-22 11:20:00,142.7,142.75,142.56,142.57,24820.0,127.5695,127.6142,127.4444,127.4533,24820.0
2018-06-22 11:25:00,142.59,142.73,142.59,142.73,6038.0,127.4712,127.5964,127.4712,127.5964,6038.0
2018-06-22 11:30:00,142.71,142.75,142.68,142.74,4013.0,127.5785,127.6142,127.5517,127.6053,4013.0
2018-06-22 11:35:00,142.73,142.75,142.71,142.75,9903.0,127.5964,127.6142,127.5785,127.6142,9903.0
2018-06-22 11:40:00,142.74,142.82,142.72,142.82,5626.0,127.6053,127.6768,127.5874,127.6768,5626.0
2018-06-22 11:45:00,142.82,142.84,142.8,142.81,4568.0,127.6768,127.6947,127.6589,127.6679,4568.0
2018-06-22 11:50:00,142.83,142.85,142.78,142.78,6929.0,127.6858,127.7036,127.6411,127.6411,6929.0
2018-06-22 11:55:00,142.79,142.8,142.73,142.75,4010.0,127.65,127.6589,127.5964,127.6142,4010.0
2018-06-22 12:00:00,142.74,142.79,142.71,142.78,5069.0,127.6053,127.65,127.5785,127.6411,5069.0
2018-06-22 12:05:00,142.76,142.8,142.76,142.79,17140.0,127.6232,127.6589,127.6232,127.65,17140.0
2018-06-22 12:10:00,142.78,142.85,142.78,142.85,6576.0,127.6411,127.7036,127.6411,127.7036,6576.0
2018-06-22 12:15:00,142.85,142.89,142.78,142.79,8618.0,127.7036,127.7394,127.6411,127.65,8618.0
2018-06-22 12:20:00,142.78,142.8,142.76,142.76,4825.0,127.6411,127.6589,127.6232,127.6232,4825.0
2018-06-22 12:25:00,142.75,142.79,142.73,142.74,9783.0,127.6142,127.65,127.5964,127.6053,9783.0
2018-06-22 12:30:00,142.74,142.75,142.7,142.7,45313.0,127.6053,127.6142,127.5695,127.5695,45313.0
2018-06-22 12:35:00,142.7,142.7,142.66,142.67,11979.0,127.5695,127.5695,127.5338,127.5427,11979.0
2018-06-22 12:40:00,142.68,142.72,142.65,142.71,4221.0,127.5517,127.5874,127.5248,127.5785,4221.0
2018-06-22 12:45:00,142.7,142.72,142.68,142.69,3005.0,127.5695,127.5874,127.5517,127.5606,3005.0
2018-06-22 12:50:00,142.69,142.76,142.69,142.71,10486.0,127.5606,127.6232,127.5606,127.5785,10486.0
2018-06-22 12:55:00,142.68,142.72,142.67,142.72,8515.0,127.5517,127.5874,127.5427,127.5874,8515.0
2018-06-22 13:00:00,142.73,142.76,142.72,142.75,6863.0,127.5964,127.6232,127.5874,127.6142,6863.0
2018-06-22 13:05:00,142.76,142.78,142.74,142.78,12019.0,127.6232,127.6411,127.6053,127.6411,12019.0
2018-06-22 13:10:00,142.78,142.78,142.74,142.76,5783.0,127.6411,127.6411,127.6053,127.6232,5783.0
2018-06-22 13:15:00,142.78,142.78,142.72,142.74,12920.0,127.6411,127.6411,127.5874,127.6053,12920.0
2018-06-22 13:20:00,142.74,142.78,142.73,142.78,9103.0,127.6053,127.6411,127.5964,127.6411,9103.0
2018-06-22 13:25:00,142.76,142.82,142.74,142.81,4029.0,127.6232,127.6768,127.6053,127.6679,4029.0
2018-06-22 13:30:00,142.81,142.82,142.75,142.78,3922.0,127.6679,127.6768,127.6142,127.6411,3922.0
2018-06-22 13:35:00,142.8,142.82,142.76,142.79,11848.0,127.6589,127.6768,127.6232,127.65,11848.0
2018-06-22 13:40:00,142.8,142.87,142.8,142.82,12758.0,127.6589,127.7215,127.6589,127.6768,12758.0
2018-06-22 13:45:00,142.82,142.85,142.79,142.83,12102.0,127.6768,127.7036,127.65,127.6858,12102.0
2018-06-22 13:50:00,142.86,142.87,142.84,142.85,1507.0,127.7126,127.7215,127.6947,127.7036,1507.0
2018-06-22 13:55:00,142.86,142.89,142.83,142.84,6707.0,127.7126,127.7394,127.6858,127.6947,6707.0
2018-06-22 14:00:00,142.87,142.89,142.83,142.87,31346.0,127.7215,127.7394,127.6858,127.7215,31346.0
2018-06-22 14:05:00,142.81,142.84,142.78,142.8,13214.0,127.6679,127.6947,127.6411,127.6589,13214.0
2018-06-22 14:10:00,142.82,142.83,142.77,142.8,4869.0,127.6768,127.6858,127.6321,127.6589,4869.0
2018-06-22 14:15:00,142.79,142.81,142.76,142.78,7073.0,127.65,127.6679,127.6232,127.6411,7073.0
2018-06-22 14:20:00,142.78,142.78,142.64,142.66,5532.0,127.6411,127.6411,127.5159,127.5338,5532.0
2018-06-22 14:25:00,142.68,142.69,142.64,142.65,7051.0,127.5517,127.5606,127.5159,127.5248,7051.0
2018-06-22 14:30:00,142.66,142.66,142.58,142.59,5441.0,127.5338,127.5338,127.4623,127.4712,5441.0
2018-06-22 14:35:00,142.6,142.68,142.6,142.66,6997.0,127.4801,127.5517,127.4801,127.5338,6997.0
2018-06-22 14:40:00,142.67,142.72,142.67,142.71,7788.0,127.5427,127.5874,127.5427,127.5785,7788.0
2018-06-22 14:45:00,142.71,142.78,142.68,142.75,14247.0,127.5785,127.6411,127.5517,127.6142,14247.0
2018-06-22 14:50:00,142.75,142.79,142.74,142.75,7117.0,127.6142,127.65,127.6053,127.6142,7117.0
2018-06-22 14:55:00,142.75,142.76,142.73,142.75,7864.0,127.6142,127.6232,127.5964,127.6142,7864.0
2018-06-22 15:00:00,142.72,142.72,142.69,142.69,4182.0,127.5874,127.5874,127.5606,127.5606,4182.0
2018-06-22 15:05:00,142.7,142.72,142.67,142.7,8151.0,127.5695,127.5874,127.5427,127.5695,8151.0
2018-06-22 15:10:00,142.7,142.74,142.68,142.73,4756.0,127.5695,127.6053,127.5517,127.5964,4756.0
2018-06-22 15:15:00,142.72,142.73,142.65,142.65,9135.0,127.5874,127.5964,127.5248,127.5248,9135.0
2018-06-22 15:20:00,142.64,142.7,142.62,142.68,9149.0,127.5159,127.5695,127.498,127.5517,9149.0
2018-06-22 15:25:00,142.69,142.74,142.69,142.7,12924.0,127.5606,127.6053,127.5606,127.5695,12924.0
2018-06-22 15:30:00,142.67,142.7,142.62,142.67,12951.0,127.5427,127.5695,127.498,127.5427,12951.0
2018-06-22 15:35:00,142.65,142.67,142.62,142.62,10424.0,127.5248,127.5427,127.498,127.498,10424.0
2018-06-22 15:40:00,142.63,142.66,142.61,142.64,7846.0,127.507,127.5338,127.4891,127.5159,7846.0
2018-06-22 15:45:00,142.62,142.74,142.62,142.67,12521.0,127.498,127.6053,127.498,127.5427,12521.0
2018-06-22 15:50:00,142.67,142.76,142.63,142.65,26550.0,127.5427,127.6232,127.507,127.5248,26550.0
2018-06-22 15:55:00,142.64,142.65,142.37,142.44,65270.0,127.5159,127.5248,127.2745,127.3371,65270.0
2018-06-25 09:30:00,141.85,141.99,141.51,141.82,101335.0,126.8097,126.9348,126.5057,126.7828,101335.0
2018-06-25 09:35:00,141.83,141.83,141.45,141.46,76453.0,126.7918,126.7918,126.4521,126.461,76453.0
2018-06-25 09:40:00,141.43,141.47,141.3,141.34,26895.0,126.4342,126.47,126.318,126.3537,26895.0
2018-06-25 09:45:00,141.34,141.34,140.97,141.09,89598.0,126.3537,126.3537,126.023,126.1302,89598.0
2018-06-25 09:50:00,141.05,141.13,141.04,141.11,20330.0,126.0945,126.166,126.0855,126.1481,20330.0
2018-06-25 09:55:00,141.12,141.16,140.94,140.94,56972.0,126.1571,126.1928,125.9962,125.9962,56972.0
2018-06-25 10:00:00,140.94,141.03,140.73,140.74,73036.0,125.9962,126.0766,125.8084,125.8174,73036.0
2018-06-25 10:05:00,140.75,140.83,140.64,140.67,43517.0,125.8263,125.8978,125.728,125.7548,43517.0
2018-06-25 10:10:00,140.67,140.77,140.59,140.6,51839.0,125.7548,125.8442,125.6833,125.6922,51839.0
2018-06-25 10:15:00,140.6,140.7,140.51,140.51,25447.0,125.6922,125.7816,125.6117,125.6117,25447.0
2018-06-25 10:20:00,140.53,140.61,140.46,140.6,47086.0,125.6296,125.7011,125.567,125.6922,47086.0
2018-06-25 10:25:00,140.61,140.83,140.61,140.82,48908.0,125.7011,125.8978,125.7011,125.8889,48908.0
2018-06-25 10:30:00,140.79,140.84,140.65,140.78,44727.0,125.8621,125.9068,125.7369,125.8531,44727.0
2018-06-25 10:35:00,140.79,140.87,140.76,140.77,32085.0,125.8621,125.9336,125.8352,125.8442,32085.0
2018-06-25 10:40:00,140.78,141.0,140.72,141.0,53586.0,125.8531,126.0498,125.7995,126.0498,53586.0
2018-06-25 10:45:00,140.97,141.01,140.83,140.97,24565.0,126.023,126.0587,125.8978,126.023,24565.0
2018-06-25 10:50:00,141.01,141.02,140.79,140.83,18940.0,126.0587,126.0677,125.8621,125.8978,18940.0
2018-06-25 10:55:00,140.8,140.81,140.65,140.72,15727.0,125.871,125.8799,125.7369,125.7995,15727.0
2018-06-25 11:00:00,140.71,140.77,140.57,140.57,29568.0,125.7905,125.8442,125.6654,125.6654,29568.0
2018-06-25 11:05:00,140.57,140.62,140.53,140.56,12060.0,125.6654,125.7101,125.6296,125.6564,12060.0
2018-06-25 11:10:00,140.55,140.72,140.55,140.6,8670.0,125.6475,125.7995,125.6475,125.6922,8670.0
2018-06-25 11:15:00,140.6,140.66,140.46,140.48,30103.0,125.6922,125.7458,125.567,125.5849,30103.0
2018-06-25 11:20:00,140.49,140.49,140.2,140.2,58379.0,125.5939,125.5939,125.3346,125.3346,58379.0
2018-06-25 11:25:00,140.21,140.33,140.16,140.17,34730.0,125.3436,125.4508,125.2989,125.3078,34730.0
2018-06-25 11:30:00,140.2,140.21,140.04,140.05,34669.0,125.3346,125.3436,125.1916,125.2005,34669.0
2018-06-25 11:35:00,140.08,140.16,140.02,140.05,19488.0,125.2273,125.2989,125.1737,125.2005,19488.0
2018-06-25 11:40:00,140.06,140.31,140.02,140.28,62306.0,125.2095,125.433,125.1737,125.4061,62306.0
2018-06-25 11:45:00,140.25,140.4,140.23,140.38,45114.0,125.3793,125.5134,125.3614,125.4955,45114.0
2018-06-25 11:50:00,140.39,140.39,140.27,140.31,20274.0,125.5045,125.5045,125.3972,125.433,20274.0
2018-06-25 11:55:00,140.29,140.37,140.2,140.22,15990.0,125.4151,125.4866,125.3346,125.3525,15990.0
2018-06-25 12:00:00,140.24,140.27,139.96,140.02,132782.0,125.3704,125.3972,125.1201,125.1737,132782.0
2018-06-25 12:05:00,140.01,140.03,139.79,139.82,37059.0,125.1648,125.1826,124.9681,124.9949,37059.0
2018-06-25 12:10:00,139.77,139.89,139.66,139.89,101812.0,124.9502,125.0575,124.8519,125.0575,101812.0
2018-06-25 12:15:00,139.85,139.93,139.83,139.9,16534.0,125.0217,125.0932,125.0038,125.0664,16534.0
2018-06-25 12:20:00,139.89,140.1,139.8,140.1,57026.0,125.0575,125.2452,124.977,125.2452,57026.0
2018-06-25 12:25:00,140.08,140.15,140.06,140.09,32778.0,125.2273,125.2899,125.2095,125.2363,32778.0
2018-06-25 12:30:00,140.12,140.19,140.08,140.17,45640.0,125.2631,125.3257,125.2273,125.3078,45640.0
2018-06-25 12:35:00,140.18,140.19,139.99,140.02,18708.0,125.3167,125.3257,125.1469,125.1737,18708.0
2018-06-25 12:40:00,140.08,140.25,140.08,140.17,11940.0,125.2273,125.3793,125.2273,125.3078,11940.0
2018-06-25 12:45:00,140.19,140.19,140.06,140.12,24085.0,125.3257,125.3257,125.2095,125.2631,24085.0
2018-06-25 12:50:00,140.1,140.29,140.09,140.23,11350.0,125.2452,125.4151,125.2363,125.3614,11350.0
2018-06-25 12:55:00,140.25,140.4,140.22,140.38,50030.0,125.3793,125.5134,125.3525,125.4955,50030.0
2018-06-25 13:00:00,140.38,140.39,140.15,140.21,30534.0,125.4955,125.5045,125.2899,125.3436,30534.0
2018-06-25 13:05:00,140.24,140.27,140.2,140.22,12811.0,125.3704,125.3972,125.3346,125.3525,12811.0
2018-06-25 13:10:00,140.24,140.26,140.1,140.1,15259.0,125.3704,125.3883,125.2452,125.2452,15259.0
2018-06-25 13:15:00,140.09,140.16,139.99,140.07,12260.0,125.2363,125.2989,125.1469,125.2184,12260.0
2018-06-25 13:20:00,140.05,140.14,140.02,140.04,31037.0,125.2005,125.281,125.1737,125.1916,31037.0
2018-06-25 13:25:00,140.05,140.25,140.05,140.16,17515.0,125.2005,125.3793,125.2005,125.2989,17515.0
2018-06-25 13:30:00,140.16,140.36,140.16,140.34,10058.0,125.2989,125.4776,125.2989,125.4598,10058.0
2018-06-25 13:35:00,140.31,140.4,140.28,140.4,16620.0,125.433,125.5134,125.4061,125.5134,16620.0
2018-06-25 13:40:00,140.41,140.58,140.36,140.58,12144.0,125.5223,125.6743,125.4776,125.6743,12144.0
2018-06-25 13:45:00,140.58,140.66,140.49,140.56,15067.0,125.6743,125.7458,125.5939,125.6564,15067.0
2018-06-25 13:50:00,140.56,140.56,140.41,140.42,7604.0,125.6564,125.6564,125.5223,125.5313,7604.0
2018-06-25 13:55:00,140.44,140.45,140.34,140.41,28076.0,125.5492,125.5581,125.4598,125.5223,28076.0
2018-06-25 14:00:00,140.38,140.47,140.31,140.36,27245.0,125.4955,125.576,125.433,125.4776,27245.0
2018-06-25 14:05:00,140.35,140.41,140.31,140.31,67921.0,125.4687,125.5223,125.433,125.433,67921.0
2018-06-25 14:10:00,140.31,140.38,140.25,140.28,957814.0,125.433,125.4955,125.3793,125.4061,957814.0
2018-06-25 14:15:00,140.28,140.32,140.21,140.22,16599.0,125.4061,125.4419,125.3436,125.3525,16599.0
2018-06-25 14:20:00,140.22,140.24,140.17,140.19,17652.0,125.3525,125.3704,125.3078,125.3257,17652.0
2018-06-25 14:25:00,140.17,140.25,140.15,140.24,31940.0,125.3078,125.3793,125.2899,125.3704,31940.0
2018-06-25 14:30:00,140.23,140.24,140.08,140.09,25785.0,125.3614,125.3704,125.2273,125.2363,25785.0
2018-06-25 14:35:00,140.08,140.11,139.88,139.88,38323.0,125.2273,125.2542,125.0485,125.0485,38323.0
2018-06-25 14:40:00,139.87,139.91,139.82,139.9,23232.0,125.0396,125.0754,124.9949,125.0664,23232.0
2018-06-25 14:45:00,139.9,139.9,139.74,139.75,30573.0,125.0664,125.0664,124.9234,124.9323,30573.0
2018-06-25 14:50:00,139.73,139.74,139.55,139.55,59284.0,124.9144,124.9234,124.7535,124.7535,59284.0
2018-06-25 14:55:00,139.56,139.79,139.54,139.78,46284.0,124.7625,124.9681,124.7446,124.9591,46284.0
2018-06-25 15:00:00,139.76,139.88,139.75,139.84,27535.0,124.9413,125.0485,124.9323,125.0128,27535.0
2018-06-25 15:05:00,139.85,139.85,139.71,139.73,24548.0,125.0217,125.0217,124.8966,124.9144,24548.0
2018-06-25 15:10:00,139.72,139.91,139.64,139.64,55786.0,124.9055,125.0754,124.834,124.834,55786.0
2018-06-25 15:15:00,139.64,139.94,139.63,139.93,37904.0,124.834,125.1022,124.8251,125.0932,37904.0
2018-06-25 15:20:00,139.94,139.98,139.85,139.93,33745.0,125.1022,125.1379,125.0217,125.0932,33745.0
2018-06-25 15:25:00,139.93,139.98,139.87,139.87,40161.0,125.0932,125.1379,125.0396,125.0396,40161.0
2018-06-25 15:30:00,139.89,140.02,139.79,139.99,37231.0,125.0575,125.1737,124.9681,125.1469,37231.0
2018-06-25 15:35:00,140.04,140.55,139.99,140.5,90766.0,125.1916,125.6475,125.1469,125.6028,90766.0
2018-06-25 15:40:00,140.5,140.7,140.48,140.49,58547.0,125.6028,125.7816,125.5849,125.5939,58547.0
2018-06-25 15:45:00,140.5,140.5,140.34,140.44,34835.0,125.6028,125.6028,125.4598,125.5492,34835.0
2018-06-25 15:50:00,140.45,140.58,140.37,140.52,76891.0,125.5581,125.6743,125.4866,125.6207,76891.0
2018-06-25 15:55:00,140.55,140.67,140.4,140.43,122368.0,125.6475,125.7548,125.5134,125.5402,122368.0
2018-06-26 09:30:00,140.7,140.85,140.58,140.59,109772.0,125.7816,125.9157,125.6743,125.6833,109772.0
2018-06-26 09:35:00,140.55,140.55,140.37,140.45,81644.0,125.6475,125.6475,125.4866,125.5581,81644.0
2018-06-26 09:40:00,140.43,140.79,140.42,140.79,26546.0,125.5402,125.8621,125.5313,125.8621,26546.0
2018-06-26 09:45:00,140.77,140.77,140.61,140.7,73463.0,125.8442,125.8442,125.7011,125.7816,73463.0
2018-06-26 09:50:00,140.65,140.67,140.51,140.57,29050.0,125.7369,125.7548,125.6117,125.6654,29050.0
2018-06-26 09:55:00,140.57,140.64,140.49,140.61,17304.0,125.6654,125.728,125.5939,125.7011,17304.0
2018-06-26 10:00:00,140.66,140.82,140.59,140.77,19055.0,125.7458,125.8889,125.6833,125.8442,19055.0
2018-06-26 10:05:00,140.73,140.77,140.64,140.64,23071.0,125.8084,125.8442,125.728,125.728,23071.0
2018-06-26 10:10:00,140.63,140.78,140.62,140.76,52769.0,125.719,125.8531,125.7101,125.8352,52769.0
2018-06-26 10:15:00,140.74,140.96,140.74,140.81,42277.0,125.8174,126.014,125.8174,125.8799,42277.0
2018-06-26 10:20:00,140.81,140.82,140.68,140.72,19537.0,125.8799,125.8889,125.7637,125.7995,19537.0
2018-06-26 10:25:00,140.72,140.76,140.56,140.56,9147.0,125.7995,125.8352,125.6564,125.6564,9147.0
2018-06-26 10:30:00,140.56,140.65,140.54,140.64,24798.0,125.6564,125.7369,125.6386,125.728,24798.0
2018-06-26 10:35:00,140.63,140.63,140.45,140.53,43413.0,125.719,125.719,125.5581,125.6296,43413.0
2018-06-26 10:40:00,140.55,140.57,140.47,140.54,12504.0,125.6475,125.6654,125.576,125.6386,12504.0
2018-06-26 10:45:00,140.56,140.56,140.3,140.45,42278.0,125.6564,125.6564,125.424,125.5581,42278.0
2018-06-26 10:50:00,140.46,140.61,140.46,140.57,17787.0,125.567,125.7011,125.567,125.6654,17787.0
2018-06-26 10:55:00,140.57,140.6,140.53,140.58,11404.0,125.6654,125.6922,125.6296,125.6743,11404.0
2018-06-26 11:00:00,140.55,140.68,140.49,140.64,8043.0,125.6475,125.7637,125.5939,125.728,8043.0
2018-06-26 11:05:00,140.67,140.67,140.59,140.64,17594.0,125.7548,125.7548,125.6833,125.728,17594.0
2018-06-26 11:10:00,140.71,140.77,140.69,140.74,23758.0,125.7905,125.8442,125.7727,125.8174,23758.0
2018-06-26 11:15:00,140.72,140.75,140.68,140.7,7464.0,125.7995,125.8263,125.7637,125.7816,7464.0
2018-06-26 11:20:00,140.7,140.76,140.67,140.72,11416.0,125.7816,125.8352,125.7548,125.7995,11416.0
2018-06-26 11:25:00,140.68,140.72,140.63,140.64,10313.0,125.7637,125.7995,125.719,125.728,10313.0
2018-06-26 11:30:00,140.63,140.66,140.57,140.62,12532.0,125.719,125.7458,125.6654,125.7101,12532.0
2018-06-26 11:35:00,140.69,140.69,140.58,140.68,17990.0,125.7727,125.7727,125.6743,125.7637,17990.0
2018-06-26 11:40:00,140.67,140.77,140.64,140.7,5970.0,125.7548,125.8442,125.728,125.7816,5970.0
2018-06-26 11:45:00,140.7,140.74,140.67,140.71,13243.0,125.7816,125.8174,125.7548,125.7905,13243.0
2018-06-26 11:50:00,140.7,140.75,140.65,140.68,3135.0,125.7816,125.8263,125.7369,125.7637,3135.0
2018-06-26 11:55:00,140.69,140.78,140.66,140.78,8791.0,125.7727,125.8531,125.7458,125.8531,8791.0
2018-06-26 12:00:00,140.77,140.89,140.77,140.83,24372.0,125.8442,125.9515,125.8442,125.8978,24372.0
2018-06-26 12:05:00,140.82,140.93,140.82,140.9,28179.0,125.8889,125.9872,125.8889,125.9604,28179.0
2018-06-26 12:10:00,140.91,141.0,140.9,140.97,70464.0,125.9693,126.0498,125.9604,126.023,70464.0
2018-06-26 12:15:00,140.96,141.0,140.82,140.91,15193.0,126.014,126.0498,125.8889,125.9693,15193.0
2018-06-26 12:20:00,140.92,140.96,140.86,140.87,24820.0,125.9783,126.014,125.9246,125.9336,24820.0
2018-06-26 12:25:00,140.88,140.89,140.83,140.86,31286.0,125.9425,125.9515,125.8978,125.9246,31286.0
2018-06-26 12:30:00,140.87,140.97,140.87,140.9,41697.0,125.9336,126.023,125.9336,125.9604,41697.0
2018-06-26 12:35:00,140.9,140.94,140.89,140.94,22763.0,125.9604,125.9962,125.9515,125.9962,22763.0
2018-06-26 12:40:00,140.94,141.04,140.82,140.86,26341.0,125.9962,126.0855,125.8889,125.9246,26341.0
2018-06-26 12:45:00,140.87,140.89,140.83,140.88,21684.0,125.9336,125.9515,125.8978,125.9425,21684.0
2018-06-26 12:50:00,140.91,140.97,140.87,140.96,8045.0,125.9693,126.023,125.9336,126.014,8045.0
2018-06-26 12:55:00,141.0,141.02,140.9,140.97,83219.0,126.0498,126.0677,125.9604,126.023,83219.0
2018-06-26 13:00:00,140.96,141.02,140.93,141.0,45324.0,126.014,126.0677,125.9872,126.0498,45324.0
2018-06-26 13:05:00,140.99,141.13,140.98,141.12,12139.0,126.0409,126.166,126.0319,126.1571,12139.0
2018-06-26 13:10:00,141.13,141.16,141.11,141.15,10161.0,126.166,126.1928,126.1481,126.1839,10161.0
2018-06-26 13:15:00,141.14,141.24,141.14,141.23,12983.0,126.1749,126.2643,126.1749,126.2554,12983.0
2018-06-26 13:20:00,141.23,141.26,141.17,141.22,12144.0,126.2554,126.2822,126.2018,126.2465,12144.0
2018-06-26 13:25:00,141.19,141.22,141.15,141.2,34436.0,126.2196,126.2465,126.1839,126.2286,34436.0
2018-06-26 13:30:00,141.2,141.21,141.14,141.15,21474.0,126.2286,126.2375,126.1749,126.1839,21474.0
2018-06-26 13:35:00,141.15,141.25,141.15,141.25,13812.0,126.1839,126.2733,126.1839,126.2733,13812.0
2018-06-26 13:40:00,141.22,141.23,141.13,141.15,8209.0,126.2465,126.2554,126.166,126.1839,8209.0
2018-06-26 13:45:00,141.13,141.2,141.12,141.19,47589.0,126.166,126.2286,126.1571,126.2196,47589.0
2018-06-26 13:50:00,141.18,141.18,141.1,141.11,12079.0,126.2107,126.2107,126.1392,126.1481,12079.0
2018-06-26 13:55:00,141.13,141.15,141.11,141.15,21544.0,126.166,126.1839,126.1481,126.1839,21544.0
2018-06-26 14:00:00,141.16,141.21,141.11,141.13,35580.0,126.1928,126.2375,126.1481,126.166,35580.0
2018-06-26 14:05:00,141.13,141.16,141.05,141.06,9414.0,126.166,126.1928,126.0945,126.1034,9414.0
2018-06-26 14:10:00,141.05,141.08,141.04,141.06,17065.0,126.0945,126.1213,126.0855,126.1034,17065.0
2018-06-26 14:15:00,141.07,141.07,141.04,141.07,10507.0,126.1124,126.1124,126.0855,126.1124,10507.0
2018-06-26 14:20:00,141.06,141.12,141.06,141.09,17942.0,126.1034,126.1571,126.1034,126.1302,17942.0
2018-06-26 14:25:00,141.11,141.11,141.05,141.06,32557.0,126.1481,126.1481,126.0945,126.1034,32557.0
2018-06-26 14:30:00,141.05,141.14,141.04,141.12,4580.0,126.0945,126.1749,126.0855,126.1571,4580.0
2018-06-26 14:35:00,141.14,141.21,141.13,141.2,8930.0,126.1749,126.2375,126.166,126.2286,8930.0
2018-06-26 14:40:00,141.21,141.25,141.18,141.21,8824.0,126.2375,126.2733,126.2107,126.2375,8824.0
2018-06-26 14:45:00,141.22,141.25,141.13,141.15,18864.0,126.2465,126.2733,126.166,126.1839,18864.0
2018-06-26 14:50:00,141.16,141.2,141.14,141.18,12827.0,126.1928,126.2286,126.1749,126.2107,12827.0
2018-06-26 14:55:00,141.17,141.2,141.09,141.11,15195.0,126.2018,126.2286,126.1302,126.1481,15195.0
2018-06-26 15:00:00,141.1,141.14,141.04,141.04,33436.0,126.1392,126.1749,126.0855,126.0855,33436.0
2018-06-26 15:05:00,141.04,141.08,140.99,141.01,16825.0,126.0855,126.1213,126.0409,126.0587,16825.0
2018-06-26 15:10:00,141.01,141.05,140.99,141.04,15955.0,126.0587,126.0945,126.0409,126.0855,15955.0
2018-06-26 15:15:00,141.04,141.04,140.96,140.98,14031.0,126.0855,126.0855,126.014,126.0319,14031.0
2018-06-26 15:20:00,140.97,140.97,140.92,140.96,8261.0,126.023,126.023,125.9783,126.014,8261.0
2018-06-26 15:25:00,140.95,140.98,140.9,140.92,9359.0,126.0051,126.0319,125.9604,125.9783,9359.0
2018-06-26 15:30:00,140.91,141.16,140.91,141.15,17890.0,125.9693,126.1928,125.9693,126.1839,17890.0
2018-06-26 15:35:00,141.12,141.14,141.07,141.09,13963.0,126.1571,126.1749,126.1124,126.1302,13963.0
2018-06-26 15:40:00,141.05,141.07,141.0,141.0,11586.0,126.0945,126.1124,126.0498,126.0498,11586.0
2018-06-26 15:45:00,140.96,140.96,140.79,140.83,11659.0,126.014,126.014,125.8621,125.8978,11659.0
2018-06-26 15:50:00,140.81,140.81,140.7,140.79,53697.0,125.8799,125.8799,125.7816,125.8621,53697.0
2018-06-26 15:55:00,140.79,140.83,140.72,140.78,31651.0,125.8621,125.8978,125.7995,125.8531,31651.0
2018-06-27 09:30:00,141.2,141.3,141.13,141.23,216935.0,126.2286,126.318,126.166,126.2554,216935.0
2018-06-27 09:35:00,141.25,141.28,141.11,141.14,53678.0,126.2733,126.3001,126.1481,126.1749,53678.0
2018-06-27 09:40:00,141.18,141.19,141.03,141.16,96458.0,126.2107,126.2196,126.0766,126.1928,96458.0
2018-06-27 09:45:00,141.17,141.38,141.14,141.35,68825.0,126.2018,126.3895,126.1749,126.3627,68825.0
2018-06-27 09:50:00,141.35,141.57,141.35,141.57,65950.0,126.3627,126.5594,126.3627,126.5594,65950.0
2018-06-27 09:55:00,141.59,141.61,141.5,141.59,32564.0,126.5772,126.5951,126.4968,126.5772,32564.0
2018-06-27 10:00:00,141.58,141.59,141.47,141.52,22329.0,126.5683,126.5772,126.47,126.5147,22329.0
2018-06-27 10:05:00,141.53,141.61,141.46,141.61,69460.0,126.5236,126.5951,126.461,126.5951,69460.0
2018-06-27 10:10:00,141.59,141.73,141.59,141.71,42346.0,126.5772,126.7024,126.5772,126.6845,42346.0
2018-06-27 10:15:00,141.73,141.76,141.67,141.68,6110.0,126.7024,126.7292,126.6488,126.6577,6110.0
2018-06-27 10:20:00,141.65,141.72,141.64,141.65,41157.0,126.6309,126.6934,126.6219,126.6309,41157.0
2018-06-27 10:25:00,141.65,141.68,141.62,141.63,51035.0,126.6309,126.6577,126.6041,126.613,51035.0
2018-06-27 10:30:00,141.63,141.73,141.61,141.64,23920.0,126.613,126.7024,126.5951,126.6219,23920.0
2018-06-27 10:35:00,141.62,141.88,141.6,141.86,25664.0,126.6041,126.8365,126.5862,126.8186,25664.0
2018-06-27 10:40:00,141.88,141.89,141.76,141.77,15427.0,126.8365,126.8454,126.7292,126.7381,15427.0
2018-06-27 10:45:00,141.76,141.79,141.69,141.7,26287.0,126.7292,126.756,126.6666,126.6756,26287.0
2018-06-27 10:50:00,141.72,141.76,141.69,141.71,15534.0,126.6934,126.7292,126.6666,126.6845,15534.0
2018-06-27 10:55:00,141.67,141.72,141.63,141.63,9868.0,126.6488,126.6934,126.613,126.613,9868.0
2018-06-27 11:00:00,141.64,141.68,141.49,141.51,40868.0,126.6219,126.6577,126.4878,126.5057,40868.0
2018-06-27 11:05:00,141.49,141.49,141.28,141.38,62583.0,126.4878,126.4878,126.3001,126.3895,62583.0
2018-06-27 11:10:00,141.37,141.43,141.23,141.32,42813.0,126.3806,126.4342,126.2554,126.3359,42813.0
2018-06-27 11:15:00,141.31,141.41,141.29,141.41,62162.0,126.3269,126.4163,126.309,126.4163,62162.0
2018-06-27 11:20:00,141.43,141.46,141.22,141.22,34150.0,126.4342,126.461,126.2465,126.2465,34150.0
2018-06-27 11:25:00,141.2,141.23,141.04,141.1,20307.0,126.2286,126.2554,126.0855,126.1392,20307.0
2018-06-27 11:30:00,141.04,141.14,140.95,141.14,37772.0,126.0855,126.1749,126.0051,126.1749,37772.0
2018-06-27 11:35:00,141.11,141.26,141.11,141.22,19588.0,126.1481,126.2822,126.1481,126.2465,19588.0
2018-06-27 11:40:00,141.21,141.22,141.13,141.18,16724.0,126.2375,126.2465,126.166,126.2107,16724.0
2018-06-27 11:45:00,141.2,141.34,141.2,141.28,10580.0,126.2286,126.3537,126.2286,126.3001,10580.0
2018-06-27 11:50:00,141.26,141.31,141.23,141.31,11578.0,126.2822,126.3269,126.2554,126.3269,11578.0
2018-06-27 11:55:00,141.34,141.36,141.26,141.31,2045.0,126.3537,126.3716,126.2822,126.3269,2045.0
2018-06-27 12:00:00,141.28,141.43,141.27,141.4,7233.0,126.3001,126.4342,126.2912,126.4074,7233.0
2018-06-27 12:05:00,141.43,141.44,141.39,141.4,4562.0,126.4342,126.4431,126.3984,126.4074,4562.0
2018-06-27 12:10:00,141.4,141.43,141.35,141.4,6872.0,126.4074,126.4342,126.3627,126.4074,6872.0
2018-06-27 12:15:00,141.42,141.53,141.37,141.49,17627.0,126.4253,126.5236,126.3806,126.4878,17627.0
2018-06-27 12:20:00,141.48,141.49,141.36,141.37,6318.0,126.4789,126.4878,126.3716,126.3806,6318.0
2018-06-27 12:25:00,141.37,141.37,141.24,141.25,22534.0,126.3806,126.3806,126.2643,126.2733,22534.0
2018-06-27 12:30:00,141.27,141.27,141.13,141.16,10562.0,126.2912,126.2912,126.166,126.1928,10562.0
2018-06-27 12:35:00,141.17,141.17,141.04,141.11,7486.0,126.2018,126.2018,126.0855,126.1481,7486.0
2018-06-27 12:40:00,141.08,141.08,140.97,140.97,20337.0,126.1213,126.1213,126.023,126.023,20337.0
2018-06-27 12:45:00,140.95,141.03,140.88,140.98,51406.0,126.0051,126.0766,125.9425,126.0319,51406.0
2018-06-27 12:50:00,140.98,141.05,140.91,140.91,34616.0,126.0319,126.0945,125.9693,125.9693,34616.0
2018-06-27 12:55:00,140.91,140.99,140.78,140.8,9552.0,125.9693,126.0409,125.8531,125.871,9552.0
2018-06-27 13:00:00,140.78,140.91,140.78,140.88,24153.0,125.8531,125.9693,125.8531,125.9425,24153.0
2018-06-27 13:05:00,140.88,140.88,140.56,140.59,23522.0,125.9425,125.9425,125.6564,125.6833,23522.0
2018-06-27 13:10:00,140.6,140.65,140.5,140.5,21255.0,125.6922,125.7369,125.6028,125.6028,21255.0
2018-06-27 13:15:00,140.5,140.52,140.19,140.2,79093.0,125.6028,125.6207,125.3257,125.3346,79093.0
2018-06-27 13:20:00,140.21,140.44,140.21,140.39,16151.0,125.3436,125.5492,125.3436,125.5045,16151.0
2018-06-27 13:25:00,140.4,140.43,140.32,140.4,11838.0,125.5134,125.5402,125.4419,125.5134,11838.0
2018-06-27 13:30:00,140.38,140.44,140.27,140.44,17216.0,125.4955,125.5492,125.3972,125.5492,17216.0
2018-06-27 13:35:00,140.48,140.49,140.36,140.4,17661.0,125.5849,125.5939,125.4776,125.5134,17661.0
2018-06-27 13:40:00,140.37,140.52,140.36,140.48,14206.0,125.4866,125.6207,125.4776,125.5849,14206.0
2018-06-27 13:45:00,140.47,140.52,140.24,140.24,12067.0,125.576,125.6207,125.3704,125.3704,12067.0
2018-06-27 13:50:00,140.23,140.24,140.1,140.2,12481.0,125.3614,125.3704,125.2452,125.3346,12481.0
2018-06-27 13:55:00,140.14,140.32,140.11,140.32,34300.0,125.281,125.4419,125.2542,125.4419,34300.0
2018-06-27 14:00:00,140.28,140.45,140.28,140.34,24120.0,125.4061,125.5581,125.4061,125.4598,24120.0
2018-06-27 14:05:00,140.39,140.39,140.11,140.13,19547.0,125.5045,125.5045,125.2542,125.272,19547.0
2018-06-27 14:10:00,140.12,140.17,140.06,140.13,98706.0,125.2631,125.3078,125.2095,125.272,98706.0
2018-06-27 14:15:00,140.1,140.25,140.04,140.21,20021.0,125.2452,125.3793,125.1916,125.3436,20021.0
2018-06-27 14:20:00,140.22,140.35,140.21,140.24,26719.0,125.3525,125.4687,125.3436,125.3704,26719.0
2018-06-27 14:25:00,140.27,140.31,140.13,140.13,46138.0,125.3972,125.433,125.272,125.272,46138.0
2018-06-27 14:30:00,140.13,140.22,140.04,140.1,32290.0,125.272,125.3525,125.1916,125.2452,32290.0
2018-06-27 14:35:00,140.12,140.35,140.12,140.34,49311.0,125.2631,125.4687,125.2631,125.4598,49311.0
2018-06-27 14:40:00,140.33,140.36,140.27,140.29,40117.0,125.4508,125.4776,125.3972,125.4151,40117.0
2018-06-27 14:45:00,140.28,140.39,140.2,140.23,41616.0,125.4061,125.5045,125.3346,125.3614,41616.0
2018-06-27 14:50:00,140.22,140.22,139.98,140.01,88621.0,125.3525,125.3525,125.1379,125.1648,88621.0
2018-06-27 14:55:00,139.98,140.01,139.86,139.91,15427.0,125.1379,125.1648,125.0307,125.0754,15427.0
2018-06-27 15:00:00,139.9,139.95,139.82,139.93,34431.0,125.0664,125.1111,124.9949,125.0932,34431.0
2018-06-27 15:05:00,139.92,139.98,139.76,139.77,16064.0,125.0843,125.1379,124.9413,124.9502,16064.0
2018-06-27 15:10:00,139.76,139.83,139.56,139.65,28992.0,124.9413,125.0038,124.7625,124.8429,28992.0
2018-06-27 15:15:00,139.64,139.79,139.56,139.78,30200.0,124.834,124.9681,124.7625,124.9591,30200.0
2018-06-27 15:20:00,139.78,139.89,139.76,139.89,22365.0,124.9591,125.0575,124.9413,125.0575,22365.0
2018-06-27 15:25:00,139.89,140.12,139.82,140.07,39406.0,125.0575,125.2631,124.9949,125.2184,39406.0
2018-06-27 15:30:00,140.07,140.15,139.99,140.01,29501.0,125.2184,125.2899,125.1469,125.1648,29501.0
2018-06-27 15:35:00,140.0,140.02,139.89,139.93,39719.0,125.1558,125.1737,125.0575,125.0932,39719.0
2018-06-27 15:40:00,139.94,140.13,139.92,140.0,34657.0,125.1022,125.272,125.0843,125.1558,34657.0
2018-06-27 15:45:00,140.01,140.01,139.65,139.68,54217.0,125.1648,125.1648,124.8429,124.8697,54217.0
2018-06-27 15:50:00,139.65,139.73,139.55,139.69,60980.0,124.8429,124.9144,124.7535,124.8787,60980.0
2018-06-27 15:55:00,139.69,139.83,139.45,139.46,62060.0,124.8787,125.0038,124.6641,124.6731,62060.0
2018-06-28 09:30:00,139.43,139.61,139.32,139.6,93846.0,124.6463,124.8072,124.5479,124.7982,93846.0
2018-06-28 09:35:00,139.55,139.69,139.55,139.61,18841.0,124.7535,124.8787,124.7535,124.8072,18841.0
2018-06-28 09:40:00,139.59,139.7,139.48,139.48,10146.0,124.7893,124.8876,124.691,124.691,10146.0
2018-06-28 09:45:00,139.47,139.47,139.04,139.09,95474.0,124.682,124.682,124.2976,124.3423,95474.0
2018-06-28 09:50:00,139.14,139.61,139.12,139.56,26091.0,124.387,124.8072,124.3691,124.7625,26091.0
2018-06-28 09:55:00,139.52,139.64,139.4,139.49,27859.0,124.7267,124.834,124.6194,124.6999,27859.0
2018-06-28 10:00:00,139.52,139.65,139.4,139.44,31396.0,124.7267,124.8429,124.6194,124.6552,31396.0
2018-06-28 10:05:00,139.43,139.57,139.36,139.48,25660.0,124.6463,124.7714,124.5837,124.691,25660.0
2018-06-28 10:10:00,139.44,139.53,139.24,139.33,91182.0,124.6552,124.7357,124.4764,124.5569,91182.0
2018-06-28 10:15:00,139.32,139.4,139.19,139.26,107210.0,124.5479,124.6194,124.4317,124.4943,107210.0
2018-06-28 10:20:00,139.25,139.4,139.14,139.35,53936.0,124.4853,124.6194,124.387,124.5747,53936.0
2018-06-28 10:25:00,139.35,139.55,139.27,139.32,94347.0,124.5747,124.7535,124.5032,124.5479,94347.0
2018-06-28 10:30:00,139.28,139.33,139.1,139.1,26634.0,124.5122,124.5569,124.3512,124.3512,26634.0
2018-06-28 10:35:00,139.12,139.26,138.99,139.25,43973.0,124.3691,124.4943,124.2529,124.4853,43973.0
2018-06-28 10:40:00,139.24,139.47,139.15,139.46,11091.0,124.4764,124.682,124.3959,124.6731,11091.0
2018-06-28 10:45:00,139.5,139.5,139.36,139.38,14499.0,124.7088,124.7088,124.5837,124.6016,14499.0
2018-06-28 10:50:00,139.34,139.59,139.19,139.53,33485.0,124.5658,124.7893,124.4317,124.7357,33485.0
2018-06-28 10:55:00,139.5,139.73,139.48,139.7,65071.0,124.7088,124.9144,124.691,124.8876,65071.0
2018-06-28 11:00:00,139.74,139.81,139.5,139.56,36500.0,124.9234,124.986,124.7088,124.7625,36500.0
2018-06-28 11:05:00,139.58,139.61,139.48,139.61,28080.0,124.7804,124.8072,124.691,124.8072,28080.0
2018-06-28 11:10:00,139.65,139.65,139.39,139.49,20127.0,124.8429,124.8429,124.6105,124.6999,20127.0
2018-06-28 11:15:00,139.49,139.63,139.46,139.63,11771.0,124.6999,124.8251,124.6731,124.8251,11771.0
2018-06-28 11:20:00,139.63,139.69,139.48,139.69,21478.0,124.8251,124.8787,124.691,124.8787,21478.0
2018-06-28 11:25:00,139.7,139.88,139.69,139.79,25234.0,124.8876,125.0485,124.8787,124.9681,25234.0
2018-06-28 11:30:00,139.81,139.91,139.79,139.85,21284.0,124.986,125.0754,124.9681,125.0217,21284.0
2018-06-28 11:35:00,139.86,139.95,139.79,139.93,27566.0,125.0307,125.1111,124.9681,125.0932,27566.0
2018-06-28 11:40:00,139.92,139.93,139.77,139.83,4560.0,125.0843,125.0932,124.9502,125.0038,4560.0
2018-06-28 11:45:00,139.81,139.85,139.63,139.63,25160.0,124.986,125.0217,124.8251,124.8251,25160.0
2018-06-28 11:50:00,139.65,139.73,139.65,139.65,4605.0,124.8429,124.9144,124.8429,124.8429,4605.0
2018-06-28 11:55:00,139.62,139.81,139.61,139.77,24084.0,124.8161,124.986,124.8072,124.9502,24084.0
2018-06-28 12:00:00,139.84,139.87,139.75,139.79,13846.0,125.0128,125.0396,124.9323,124.9681,13846.0
2018-06-28 12:05:00,139.82,139.85,139.6,139.63,18364.0,124.9949,125.0217,124.7982,124.8251,18364.0
2018-06-28 12:10:00,139.64,139.64,139.55,139.63,8540.0,124.834,124.834,124.7535,124.8251,8540.0
2018-06-28 12:15:00,139.6,139.63,139.56,139.59,12475.0,124.7982,124.8251,124.7625,124.7893,12475.0
2018-06-28 12:20:00,139.61,139.61,139.39,139.44,39485.0,124.8072,124.8072,124.6105,124.6552,39485.0
2018-06-28 12:25:00,139.42,139.47,139.36,139.47,9378.0,124.6373,124.682,124.5837,124.682,9378.0
2018-06-28 12:30:00,139.47,139.52,139.43,139.49,15692.0,124.682,124.7267,124.6463,124.6999,15692.0
2018-06-28 12:35:00,139.5,139.51,139.38,139.49,6904.0,124.7088,124.7178,124.6016,124.6999,6904.0
2018-06-28 12:40:00,139.45,139.48,139.4,139.48,4487.0,124.6641,124.691,124.6194,124.691,4487.0
2018-06-28 12:45:00,139.43,139.5,139.36,139.5,19688.0,124.6463,124.7088,124.5837,124.7088,19688.0
2018-06-28 12:50:00,139.58,139.69,139.56,139.64,19347.0,124.7804,124.8787,124.7625,124.834,19347.0
2018-06-28 12:55:00,139.64,139.8,139.61,139.77,14298.0,124.834,124.977,124.8072,124.9502,14298.0
2018-06-28 13:00:00,139.75,139.79,139.69,139.79,21080.0,124.9323,124.9681,124.8787,124.9681,21080.0
2018-06-28 13:05:00,139.79,139.83,139.71,139.73,6266.0,124.9681,125.0038,124.8966,124.9144,6266.0
2018-06-28 13:10:00,139.74,139.76,139.7,139.74,19581.0,124.9234,124.9413,124.8876,124.9234,19581.0
2018-06-28 13:15:00,139.75,139.89,139.75,139.8,7351.0,124.9323,125.0575,124.9323,124.977,7351.0
2018-06-28 13:20:00,139.8,139.94,139.78,139.88,69113.0,124.977,125.1022,124.9591,125.0485,69113.0
2018-06-28 13:25:00,139.86,139.92,139.84,139.88,7483.0,125.0307,125.0843,125.0128,125.0485,7483.0
2018-06-28 13:30:00,139.9,139.94,139.85,139.9,19076.0,125.0664,125.1022,125.0217,125.0664,19076.0
2018-06-28 13:35:00,139.89,139.95,139.84,139.86,25774.0,125.0575,125.1111,125.0128,125.0307,25774.0
2018-06-28 13:40:00,139.85,140.0,139.83,139.92,9283.0,125.0217,125.1558,125.0038,125.0843,9283.0
2018-06-28 13:45:00,139.89,139.9,139.81,139.87,9723.0,125.0575,125.0664,124.986,125.0396,9723.0
2018-06-28 13:50:00,139.85,140.03,139.83,140.02,14170.0,125.0217,125.1826,125.0038,125.1737,14170.0
2018-06-28 13:55:00,140.01,140.03,139.96,140.01,10924.0,125.1648,125.1826,125.1201,125.1648,10924.0
2018-06-28 14:00:00,140.0,140.09,139.97,140.07,12899.0,125.1558,125.2363,125.129,125.2184,12899.0
2018-06-28 14:05:00,140.07,140.12,140.05,140.07,45184.0,125.2184,125.2631,125.2005,125.2184,45184.0
2018-06-28 14:10:00,140.07,140.08,139.97,139.97,62943.0,125.2184,125.2273,125.129,125.129,62943.0
2018-06-28 14:15:00,139.96,140.07,139.96,140.07,33789.0,125.1201,125.2184,125.1201,125.2184,33789.0
2018-06-28 14:20:00,140.11,140.26,140.1,140.23,34124.0,125.2542,125.3883,125.2452,125.3614,34124.0
2018-06-28 14:25:00,140.22,140.24,140.18,140.23,29327.0,125.3525,125.3704,125.3167,125.3614,29327.0
2018-06-28 14:30:00,140.26,140.28,140.2,140.2,29010.0,125.3883,125.4061,125.3346,125.3346,29010.0
2018-06-28 14:35:00,140.18,140.24,140.16,140.17,7451.0,125.3167,125.3704,125.2989,125.3078,7451.0
2018-06-28 14:40:00,140.19,140.22,140.16,140.17,10788.0,125.3257,125.3525,125.2989,125.3078,10788.0
2018-06-28 14:45:00,140.18,140.32,140.15,140.29,40593.0,125.3167,125.4419,125.2899,125.4151,40593.0
2018-06-28 14:50:00,140.28,140.43,140.24,140.42,20654.0,125.4061,125.5402,125.3704,125.5313,20654.0
2018-06-28 14:55:00,140.43,140.53,140.39,140.51,9824.0,125.5402,125.6296,125.5045,125.6117,9824.0
2018-06-28 15:00:00,140.53,140.53,140.44,140.45,21026.0,125.6296,125.6296,125.5492,125.5581,21026.0
2018-06-28 15:05:00,140.44,140.56,140.4,140.49,19209.0,125.5492,125.6564,125.5134,125.5939,19209.0
2018-06-28 15:10:00,140.52,140.67,140.51,140.66,10267.0,125.6207,125.7548,125.6117,125.7458,10267.0
2018-06-28 15:15:00,140.62,140.66,140.58,140.65,13802.0,125.7101,125.7458,125.6743,125.7369,13802.0
2018-06-28 15:20:00,140.65,140.69,140.59,140.59,32472.0,125.7369,125.7727,125.6833,125.6833,32472.0
2018-06-28 15:25:00,140.59,140.64,140.46,140.46,13754.0,125.6833,125.728,125.567,125.567,13754.0
2018-06-28 15:30:00,140.49,140.49,140.35,140.35,16166.0,125.5939,125.5939,125.4687,125.4687,16166.0
2018-06-28 15:35:00,140.35,140.44,140.35,140.37,16663.0,125.4687,125.5492,125.4687,125.4866,16663.0
2018-06-28 15:40:00,140.36,140.4,140.33,140.36,14662.0,125.4776,125.5134,125.4508,125.4776,14662.0
2018-06-28 15:45:00,140.34,140.41,140.3,140.41,32156.0,125.4598,125.5223,125.424,125.5223,32156.0
2018-06-28 15:50:00,140.4,140.4,140.23,140.28,52219.0,125.5134,125.5134,125.3614,125.4061,52219.0
2018-06-28 15:55:00,140.28,140.34,140.24,140.33,121499.0,125.4061,125.4598,125.3704,125.4508,121499.0
2018-06-29 09:30:00,140.9,141.07,140.73,141.05,100016.0,125.9604,126.1124,125.8084,126.0945,100016.0
2018-06-29 09:35:00,141.03,141.12,140.99,141.1,23809.0,126.0766,126.1571,126.0409,126.1392,23809.0
2018-06-29 09:40:00,141.12,141.28,141.11,141.22,15133.0,126.1571,126.3001,126.1481,126.2465,15133.0
2018-06-29 09:45:00,141.24,141.26,141.15,141.18,11312.0,126.2643,126.2822,126.1839,126.2107,11312.0
2018-06-29 09:50:00,141.22,141.23,141.14,141.22,8751.0,126.2465,126.2554,126.1749,126.2465,8751.0
2018-06-29 09:55:00,141.21,141.24,141.16,141.23,20608.0,126.2375,126.2643,126.1928,126.2554,20608.0
2018-06-29 10:00:00,141.24,141.42,141.2,141.35,53759.0,126.2643,126.4253,126.2286,126.3627,53759.0
2018-06-29 10:05:00,141.35,141.36,141.29,141.29,14554.0,126.3627,126.3716,126.309,126.309,14554.0
2018-06-29 10:10:00,141.32,141.36,141.12,141.17,24687.0,126.3359,126.3716,126.1571,126.2018,24687.0
2018-06-29 10:15:00,141.19,141.27,141.14,141.25,15449.0,126.2196,126.2912,126.1749,126.2733,15449.0
2018-06-29 10:20:00,141.27,141.34,141.21,141.32,5323.0,126.2912,126.3537,126.2375,126.3359,5323.0
2018-06-29 10:25:00,141.31,141.33,141.24,141.25,20004.0,126.3269,126.3448,126.2643,126.2733,20004.0
2018-06-29 10:30:00,141.24,141.41,141.19,141.33,25804.0,126.2643,126.4163,126.2196,126.3448,25804.0
2018-06-29 10:35:00,141.33,141.41,141.29,141.37,41348.0,126.3448,126.4163,126.309,126.3806,41348.0
2018-06-29 10:40:00,141.35,141.47,141.34,141.45,6331.0,126.3627,126.47,126.3537,126.4521,6331.0
2018-06-29 10:45:00,141.48,141.5,141.41,141.47,15418.0,126.4789,126.4968,126.4163,126.47,15418.0
2018-06-29 10:50:00,141.45,141.5,141.44,141.48,23356.0,126.4521,126.4968,126.4431,126.4789,23356.0
2018-06-29 10:55:00,141.48,141.61,141.48,141.54,24742.0,126.4789,126.5951,126.4789,126.5325,24742.0
2018-06-29 11:00:00,141.53,141.6,141.49,141.51,13456.0,126.5236,126.5862,126.4878,126.5057,13456.0
2018-06-29 11:05:00,141.5,141.6,141.5,141.58,15783.0,126.4968,126.5862,126.4968,126.5683,15783.0
2018-06-29 11:10:00,141.58,141.66,141.56,141.56,18453.0,126.5683,126.6398,126.5504,126.5504,18453.0
2018-06-29 11:15:00,141.56,141.58,141.49,141.56,7781.0,126.5504,126.5683,126.4878,126.5504,7781.0
2018-06-29 11:20:00,141.55,141.59,141.53,141.56,10224.0,126.5415,126.5772,126.5236,126.5504,10224.0
2018-06-29 11:25:00,141.57,141.63,141.55,141.56,18083.0,126.5594,126.613,126.5415,126.5504,18083.0
2018-06-29 11:30:00,141.53,141.56,141.41,141.42,7190.0,126.5236,126.5504,126.4163,126.4253,7190.0
2018-06-29 11:35:00,141.44,141.49,141.43,141.44,14062.0,126.4431,126.4878,126.4342,126.4431,14062.0
2018-06-29 11:40:00,141.47,141.51,141.45,141.49,9652.0,126.47,126.5057,126.4521,126.4878,9652.0
2018-06-29 11:45:00,141.48,141.56,141.48,141.5,8948.0,126.4789,126.5504,126.4789,126.4968,8948.0
2018-06-29 11:50:00,141.52,141.53,141.4,141.4,15352.0,126.5147,126.5236,126.4074,126.4074,15352.0
2018-06-29 11:55:00,141.38,141.39,141.23,141.31,18119.0,126.3895,126.3984,126.2554,126.3269,18119.0
2018-06-29 12:00:00,141.3,141.37,141.28,141.36,7285.0,126.318,126.3806,126.3001,126.3716,7285.0
2018-06-29 12:05:00,141.38,141.51,141.35,141.46,28832.0,126.3895,126.5057,126.3627,126.461,28832.0
2018-06-29 12:10:00,141.47,141.49,141.37,141.38,14867.0,126.47,126.4878,126.3806,126.3895,14867.0
2018-06-29 12:15:00,141.38,141.47,141.38,141.46,7061.0,126.3895,126.47,126.3895,126.461,7061.0
2018-06-29 12:20:00,141.44,141.5,141.43,141.43,10559.0,126.4431,126.4968,126.4342,126.4342,10559.0
2018-06-29 12:25:00,141.46,141.49,141.36,141.39,11225.0,126.461,126.4878,126.3716,126.3984,11225.0
2018-06-29 12:30:00,141.4,141.4,141.29,141.31,8565.0,126.4074,126.4074,126.309,126.3269,8565.0
2018-06-29 12:35:00,141.31,141.36,141.31,141.36,92956.0,126.3269,126.3716,126.3269,126.3716,92956.0
2018-06-29 12:40:00,141.34,141.4,141.34,141.36,6862.0,126.3537,126.4074,126.3537,126.3716,6862.0
2018-06-29 12:45:00,141.34,141.34,141.3,141.31,12380.0,126.3537,126.3537,126.318,126.3269,12380.0
2018-06-29 12:50:00,141.27,141.31,141.2,141.22,5595.0,126.2912,126.3269,126.2286,126.2465,5595.0
2018-06-29 12:55:00,141.19,141.23,141.14,141.22,2628.0,126.2196,126.2554,126.1749,126.2465,2628.0
2018-06-29 13:00:00,141.23,141.3,141.22,141.3,10562.0,126.2554,126.318,126.2465,126.318,10562.0
2018-06-29 13:05:00,141.32,141.44,141.32,141.38,7677.0,126.3359,126.4431,126.3359,126.3895,7677.0
2018-06-29 13:10:00,141.4,141.44,141.38,141.43,17228.0,126.4074,126.4431,126.3895,126.4342,17228.0
2018-06-29 13:15:00,141.42,141.45,141.38,141.39,3977.0,126.4253,126.4521,126.3895,126.3984,3977.0
2018-06-29 13:20:00,141.39,141.41,141.34,141.38,8902.0,126.3984,126.4163,126.3537,126.3895,8902.0
2018-06-29 13:25:00,141.38,141.38,141.3,141.34,11308.0,126.3895,126.3895,126.318,126.3537,11308.0
2018-06-29 13:30:00,141.34,141.34,141.28,141.29,6583.0,126.3537,126.3537,126.3001,126.309,6583.0
2018-06-29 13:35:00,141.29,141.33,141.27,141.3,4413.0,126.309,126.3448,126.2912,126.318,4413.0
2018-06-29 13:40:00,141.31,141.45,141.31,141.43,27746.0,126.3269,126.4521,126.3269,126.4342,27746.0
2018-06-29 13:45:00,141.45,141.47,141.41,141.42,16459.0,126.4521,126.47,126.4163,126.4253,16459.0
2018-06-29 13:50:00,141.41,141.41,141.37,141.38,4924.0,126.4163,126.4163,126.3806,126.3895,4924.0
2018-06-29 13:55:00,141.37,141.37,141.25,141.31,10244.0,126.3806,126.3806,126.2733,126.3269,10244.0
2018-06-29 14:00:00,141.31,141.35,141.25,141.26,10471.0,126.3269,126.3627,126.2733,126.2822,10471.0
2018-06-29 14:05:00,141.3,141.32,141.22,141.29,35804.0,126.318,126.3359,126.2465,126.309,35804.0
2018-06-29 14:10:00,141.3,141.34,141.25,141.27,23398.0,126.318,126.3537,126.2733,126.2912,23398.0
2018-06-29 14:15:00,141.28,141.29,141.22,141.24,18981.0,126.3001,126.309,126.2465,126.2643,18981.0
2018-06-29 14:20:00,141.23,141.29,141.2,141.28,12802.0,126.2554,126.309,126.2286,126.3001,12802.0
2018-06-29 14:25:00,141.27,141.3,141.25,141.3,10228.0,126.2912,126.318,126.2733,126.318,10228.0
2018-06-29 14:30:00,141.28,141.28,141.23,141.24,7293.0,126.3001,126.3001,126.2554,126.2643,7293.0
2018-06-29 14:35:00,141.26,141.27,141.13,141.16,11577.0,126.2822,126.2912,126.166,126.1928,11577.0
2018-06-29 14:40:00,141.16,141.2,141.1,141.17,4623.0,126.1928,126.2286,126.1392,126.2018,4623.0
2018-06-29 14:45:00,141.18,141.25,141.18,141.23,17085.0,126.2107,126.2733,126.2107,126.2554,17085.0
2018-06-29 14:50:00,141.21,141.22,141.16,141.22,11833.0,126.2375,126.2465,126.1928,126.2465,11833.0
2018-06-29 14:55:00,141.22,141.3,141.21,141.3,18394.0,126.2465,126.318,126.2375,126.318,18394.0
2018-06-29 15:00:00,141.31,141.41,141.3,141.36,14806.0,126.3269,126.4163,126.318,126.3716,14806.0
2018-06-29 15:05:00,141.36,141.36,141.28,141.28,11209.0,126.3716,126.3716,126.3001,126.3001,11209.0
2018-06-29 15:10:00,141.28,141.28,141.17,141.17,15076.0,126.3001,126.3001,126.2018,126.2018,15076.0
2018-06-29 15:15:00,141.15,141.18,141.07,141.09,24352.0,126.1839,126.2107,126.1124,126.1302,24352.0
2018-06-29 15:20:00,141.07,141.09,140.96,141.0,34264.0,126.1124,126.1302,126.014,126.0498,34264.0
2018-06-29 15:25:00,141.0,141.15,140.96,141.04,20622.0,126.0498,126.1839,126.014,126.0855,20622.0
2018-06-29 15:30:00,141.01,141.07,140.97,141.04,31842.0,126.0587,126.1124,126.023,126.0855,31842.0
2018-06-29 15:35:00,140.99,141.0,140.88,140.88,12565.0,126.0409,126.0498,125.9425,125.9425,12565.0
2018-06-29 15:40:00,140.89,140.93,140.83,140.89,25757.0,125.9515,125.9872,125.8978,125.9515,25757.0
2018-06-29 15:45:00,140.88,140.95,140.76,140.77,66545.0,125.9425,126.0051,125.8352,125.8442,66545.0
2018-06-29 15:50:00,140.76,140.76,140.62,140.71,61723.0,125.8352,125.8352,125.7101,125.7905,61723.0
2018-06-29 15:55:00,140.72,140.72,140.39,140.4,139185.0,125.7995,125.7995,125.5045,125.5134,139185.0
2018-07-02 09:30:00,139.56,139.96,139.43,139.54,119543.0,124.7625,125.1201,124.6463,124.7446,119543.0
2018-07-02 09:35:00,139.56,139.75,139.55,139.74,20388.0,124.7625,124.9323,124.7535,124.9234,20388.0
2018-07-02 09:40:00,139.75,139.75,139.53,139.53,57278.0,124.9323,124.9323,124.7357,124.7357,57278.0
2018-07-02 09:45:00,139.51,139.69,139.46,139.61,88586.0,124.7178,124.8787,124.6731,124.8072,88586.0
2018-07-02 09:50:00,139.6,139.69,139.51,139.66,21812.0,124.7982,124.8787,124.7178,124.8519,21812.0
2018-07-02 09:55:00,139.67,139.84,139.57,139.82,15940.0,124.8608,125.0128,124.7714,124.9949,15940.0
2018-07-02 10:00:00,139.8,140.02,139.79,140.01,22436.0,124.977,125.1737,124.9681,125.1648,22436.0
2018-07-02 10:05:00,140.03,140.03,139.86,139.93,24094.0,125.1826,125.1826,125.0307,125.0932,24094.0
2018-07-02 10:10:00,139.91,139.91,139.6,139.61,48607.0,125.0754,125.0754,124.7982,124.8072,48607.0
2018-07-02 10:15:00,139.62,139.77,139.62,139.75,20006.0,124.8161,124.9502,124.8161,124.9323,20006.0
2018-07-02 10:20:00,139.76,139.83,139.69,139.83,61317.0,124.9413,125.0038,124.8787,125.0038,61317.0
2018-07-02 10:25:00,139.85,139.98,139.85,139.97,9858.0,125.0217,125.1379,125.0217,125.129,9858.0
2018-07-02 10:30:00,139.98,140.08,139.96,140.08,19600.0,125.1379,125.2273,125.1201,125.2273,19600.0
2018-07-02 10:35:00,140.09,140.11,140.01,140.11,25397.0,125.2363,125.2542,125.1648,125.2542,25397.0
2018-07-02 10:40:00,140.13,140.23,140.07,140.17,20750.0,125.272,125.3614,125.2184,125.3078,20750.0
2018-07-02 10:45:00,140.19,140.19,140.02,140.06,23295.0,125.3257,125.3257,125.1737,125.2095,23295.0
2018-07-02 10:50:00,140.04,140.08,140.01,140.02,12595.0,125.1916,125.2273,125.1648,125.1737,12595.0
2018-07-02 10:55:00,140.0,140.1,139.98,140.09,8586.0,125.1558,125.2452,125.1379,125.2363,8586.0
2018-07-02 11:00:00,140.11,140.36,140.11,140.29,25945.0,125.2542,125.4776,125.2542,125.4151,25945.0
2018-07-02 11:05:00,140.27,140.29,140.16,140.21,16920.0,125.3972,125.4151,125.2989,125.3436,16920.0
2018-07-02 11:10:00,140.2,140.21,139.98,139.99,37624.0,125.3346,125.3436,125.1379,125.1469,37624.0
2018-07-02 11:15:00,140.0,140.01,139.91,139.95,30322.0,125.1558,125.1648,125.0754,125.1111,30322.0
2018-07-02 11:20:00,139.94,140.02,139.91,140.01,30963.0,125.1022,125.1737,125.0754,125.1648,30963.0
2018-07-02 11:25:00,140.01,140.04,139.98,140.0,11174.0,125.1648,125.1916,125.1379,125.1558,11174.0
2018-07-02 11:30:00,139.98,139.98,139.85,139.88,29006.0,125.1379,125.1379,125.0217,125.0485,29006.0
2018-07-02 11:35:00,139.89,139.92,139.82,139.84,18413.0,125.0575,125.0843,124.9949,125.0128,18413.0
2018-07-02 11:40:00,139.84,139.86,139.76,139.78,22320.0,125.0128,125.0307,124.9413,124.9591,22320.0
2018-07-02 11:45:00,139.79,139.85,139.79,139.81,21492.0,124.9681,125.0217,124.9681,124.986,21492.0
2018-07-02 11:50:00,139.79,139.91,139.79,139.9,9116.0,124.9681,125.0754,124.9681,125.0664,9116.0
2018-07-02 11:55:00,139.9,139.96,139.87,139.88,54159.0,125.0664,125.1201,125.0396,125.0485,54159.0
2018-07-02 12:00:00,139.89,139.9,139.81,139.85,14364.0,125.0575,125.0664,124.986,125.0217,14364.0
2018-07-02 12:05:00,139.84,139.84,139.72,139.79,17138.0,125.0128,125.0128,124.9055,124.9681,17138.0
2018-07-02 12:10:00,139.8,139.81,139.75,139.78,14586.0,124.977,124.986,124.9323,124.9591,14586.0
2018-07-02 12:15:00,139.77,139.77,139.67,139.73,13257.0,124.9502,124.9502,124.8608,124.9144,13257.0
2018-07-02 12:20:00,139.73,139.81,139.73,139.81,16438.0,124.9144,124.986,124.9144,124.986,16438.0
2018-07-02 12:25:00,139.79,139.84,139.73,139.82,9216.0,124.9681,125.0128,124.9144,124.9949,9216.0
2018-07-02 12:30:00,139.81,139.89,139.78,139.88,9980.0,124.986,125.0575,124.9591,125.0485,9980.0
2018-07-02 12:35:00,139.85,139.92,139.85,139.88,11051.0,125.0217,125.0843,125.0217,125.0485,11051.0
2018-07-02 12:40:00,139.89,139.91,139.84,139.87,5821.0,125.0575,125.0754,125.0128,125.0396,5821.0
2018-07-02 12:45:00,139.89,140.01,139.89,139.96,37066.0,125.0575,125.1648,125.0575,125.1201,37066.0
2018-07-02 12:50:00,139.95,140.0,139.93,139.93,12880.0,125.1111,125.1558,125.0932,125.0932,12880.0
2018-07-02 12:55:00,139.96,139.98,139.9,139.9,23425.0,125.1201,125.1379,125.0664,125.0664,23425.0
2018-07-02 13:00:00,139.9,139.97,139.86,139.89,136655.0,125.0664,125.129,125.0307,125.0575,136655.0
2018-07-02 13:05:00,139.89,139.89,139.75,139.81,19178.0,125.0575,125.0575,124.9323,124.986,19178.0
2018-07-02 13:10:00,139.81,139.81,139.71,139.71,30119.0,124.986,124.986,124.8966,124.8966,30119.0
2018-07-02 13:15:00,139.69,139.73,139.64,139.72,57877.0,124.8787,124.9144,124.834,124.9055,57877.0
2018-07-02 13:20:00,139.72,139.76,139.67,139.71,54351.0,124.9055,124.9413,124.8608,124.8966,54351.0
2018-07-02 13:25:00,139.73,139.75,139.64,139.65,24522.0,124.9144,124.9323,124.834,124.8429,24522.0
2018-07-02 13:30:00,139.64,139.72,139.62,139.71,8695.0,124.834,124.9055,124.8161,124.8966,8695.0
2018-07-02 13:35:00,139.74,139.87,139.74,139.87,21448.0,124.9234,125.0396,124.9234,125.0396,21448.0
2018-07-02 13:40:00,139.86,139.96,139.85,139.96,66160.0,125.0307,125.1201,125.0217,125.1201,66160.0
2018-07-02 13:45:00,139.94,140.13,139.94,140.11,26715.0,125.1022,125.272,125.1022,125.2542,26715.0
2018-07-02 13:50:00,140.11,140.18,140.1,140.11,4699.0,125.2542,125.3167,125.2452,125.2542,4699.0
2018-07-02 13:55:00,140.15,140.16,140.08,140.09,6773.0,125.2899,125.2989,125.2273,125.2363,6773.0
2018-07-02 14:00:00,140.09,140.15,140.07,140.13,6593.0,125.2363,125.2899,125.2184,125.272,6593.0
2018-07-02 14:05:00,140.14,140.26,140.14,140.19,12862.0,125.281,125.3883,125.281,125.3257,12862.0
2018-07-02 14:10:00,140.16,140.3,140.14,140.23,27612.0,125.2989,125.424,125.281,125.3614,27612.0
2018-07-02 14:15:00,140.26,140.42,140.25,140.39,26755.0,125.3883,125.5313,125.3793,125.5045,26755.0
2018-07-02 14:20:00,140.37,140.39,140.3,140.38,41319.0,125.4866,125.5045,125.424,125.4955,41319.0
2018-07-02 14:25:00,140.38,140.42,140.34,140.4,39903.0,125.4955,125.5313,125.4598,125.5134,39903.0
2018-07-02 14:30:00,140.43,140.52,140.42,140.42,32683.0,125.5402,125.6207,125.5313,125.5313,32683.0
2018-07-02 14:35:00,140.38,140.4,140.34,140.35,39408.0,125.4955,125.5134,125.4598,125.4687,39408.0
2018-07-02 14:40:00,140.32,140.37,140.3,140.37,42194.0,125.4419,125.4866,125.424,125.4866,42194.0
2018-07-02 14:45:00,140.36,140.38,140.3,140.32,49001.0,125.4776,125.4955,125.424,125.4419,49001.0
2018-07-02 14:50:00,140.31,140.34,140.28,140.29,5952.0,125.433,125.4598,125.4061,125.4151,5952.0
2018-07-02 14:55:00,140.28,140.28,140.2,140.21,7208.0,125.4061,125.4061,125.3346,125.3436,7208.0
2018-07-02 15:00:00,140.23,140.26,140.17,140.17,13767.0,125.3614,125.3883,125.3078,125.3078,13767.0
2018-07-02 15:05:00,140.17,140.2,140.11,140.19,145692.0,125.3078,125.3346,125.2542,125.3257,145692.0
2018-07-02 15:10:00,140.2,140.32,140.2,140.28,31615.0,125.3346,125.4419,125.3346,125.4061,31615.0
2018-07-02 15:15:00,140.28,140.33,140.25,140.3,16964.0,125.4061,125.4508,125.3793,125.424,16964.0
2018-07-02 15:20:00,140.34,140.42,140.31,140.42,17880.0,125.4598,125.5313,125.433,125.5313,17880.0
2018-07-02 15:25:00,140.42,140.53,140.4,140.52,5970.0,125.5313,125.6296,125.5134,125.6207,5970.0
2018-07-02 15:30:00,140.49,140.5,140.37,140.43,112286.0,125.5939,125.6028,125.4866,125.5402,112286.0
2018-07-02 15:35:00,140.44,140.6,140.43,140.59,53923.0,125.5492,125.6922,125.5402,125.6833,53923.0
2018-07-02 15:40:00,140.57,140.62,140.49,140.58,57476.0,125.6654,125.7101,125.5939,125.6743,57476.0
2018-07-02 15:45:00,140.59,140.65,140.53,140.64,15408.0,125.6833,125.7369,125.6296,125.728,15408.0
2018-07-02 15:50:00,140.65,140.76,140.65,140.71,29937.0,125.7369,125.8352,125.7369,125.7905,29937.0
2018-07-02 15:55:00,140.71,140.88,140.71,140.83,106343.0,125.7905,125.9425,125.7905,125.8978,106343.0
2018-07-03 09:30:00,141.36,141.47,141.21,141.31,84399.0,126.3716,126.47,126.2375,126.3269,84399.0
2018-07-03 09:35:00,141.28,141.38,141.14,141.14,12482.0,126.3001,126.3895,126.1749,126.1749,12482.0
2018-07-03 09:40:00,141.21,141.34,141.18,141.26,19106.0,126.2375,126.3537,126.2107,126.2822,19106.0
2018-07-03 09:45:00,141.22,141.39,141.22,141.39,16531.0,126.2465,126.3984,126.2465,126.3984,16531.0
2018-07-03 09:50:00,141.37,141.39,141.24,141.29,6413.0,126.3806,126.3984,126.2643,126.309,6413.0
2018-07-03 09:55:00,141.28,141.29,141.07,141.24,8616.0,126.3001,126.309,126.1124,126.2643,8616.0
2018-07-03 10:00:00,141.24,141.32,141.2,141.3,31631.0,126.2643,126.3359,126.2286,126.318,31631.0
2018-07-03 10:05:00,141.3,141.35,141.16,141.23,16562.0,126.318,126.3627,126.1928,126.2554,16562.0
2018-07-03 10:10:00,141.25,141.28,141.19,141.27,54347.0,126.2733,126.3001,126.2196,126.2912,54347.0
2018-07-03 10:15:00,141.27,141.31,141.24,141.31,21942.0,126.2912,126.3269,126.2643,126.3269,21942.0
2018-07-03 10:20:00,141.31,141.35,141.24,141.33,20987.0,126.3269,126.3627,126.2643,126.3448,20987.0
2018-07-03 10:25:00,141.35,141.37,141.24,141.34,21935.0,126.3627,126.3806,126.2643,126.3537,21935.0
2018-07-03 10:30:00,141.3,141.41,141.25,141.36,6001.0,126.318,126.4163,126.2733,126.3716,6001.0
2018-07-03 10:35:00,141.36,141.4,141.32,141.37,25853.0,126.3716,126.4074,126.3359,126.3806,25853.0
2018-07-03 10:40:00,141.37,141.37,141.32,141.37,3995.0,126.3806,126.3806,126.3359,126.3806,3995.0
2018-07-03 10:45:00,141.37,141.38,141.15,141.21,24928.0,126.3806,126.3895,126.1839,126.2375,24928.0
2018-07-03 10:50:00,141.18,141.21,141.06,141.15,16191.0,126.2107,126.2375,126.1034,126.1839,16191.0
2018-07-03 10:55:00,141.13,141.14,141.01,141.07,16830.0,126.166,126.1749,126.0587,126.1124,16830.0
2018-07-03 11:00:00,141.06,141.1,140.99,141.09,19300.0,126.1034,126.1392,126.0409,126.1302,19300.0
2018-07-03 11:05:00,141.07,141.16,141.06,141.12,12850.0,126.1124,126.1928,126.1034,126.1571,12850.0
2018-07-03 11:10:00,141.09,141.16,141.08,141.13,13946.0,126.1302,126.1928,126.1213,126.166,13946.0
2018-07-03 11:15:00,141.12,141.18,141.12,141.16,17824.0,126.1571,126.2107,126.1571,126.1928,17824.0
2018-07-03 11:20:00,141.17,141.19,141.11,141.11,18230.0,126.2018,126.2196,126.1481,126.1481,18230.0
2018-07-03 11:25:00,141.11,141.22,141.05,141.16,15814.0,126.1481,126.2465,126.0945,126.1928,15814.0
2018-07-03 11:30:00,141.17,141.23,141.16,141.22,64365.0,126.2018,126.2554,126.1928,126.2465,64365.0
2018-07-03 11:35:00,141.24,141.25,141.2,141.22,70809.0,126.2643,126.2733,126.2286,126.2465,70809.0
2018-07-03 11:40:00,141.23,141.25,141.15,141.17,25613.0,126.2554,126.2733,126.1839,126.2018,25613.0
2018-07-03 11:45:00,141.15,141.24,141.14,141.22,36655.0,126.1839,126.2643,126.1749,126.2465,36655.0
2018-07-03 11:50:00,141.2,141.2,141.04,141.06,8271.0,126.2286,126.2286,126.0855,126.1034,8271.0
2018-07-03 11:55:00,141.07,141.13,141.05,141.13,17754.0,126.1124,126.166,126.0945,126.166,17754.0
2018-07-03 12:00:00,141.15,141.18,141.03,141.03,21394.0,126.1839,126.2107,126.0766,126.0766,21394.0
2018-07-03 12:05:00,141.04,141.07,141.02,141.03,5856.0,126.0855,126.1124,126.0677,126.0766,5856.0
2018-07-03 12:10:00,141.03,141.06,140.84,140.86,26703.0,126.0766,126.1034,125.9068,125.9246,26703.0
2018-07-03 12:15:00,140.85,140.95,140.84,140.93,12403.0,125.9157,126.0051,125.9068,125.9872,12403.0
2018-07-03 12:20:00,140.92,140.98,140.89,140.96,19525.0,125.9783,126.0319,125.9515,126.014,19525.0
2018-07-03 12:25:00,140.96,140.96,140.83,140.86,10633.0,126.014,126.014,125.8978,125.9246,10633.0
2018-07-03 12:30:00,140.87,140.9,140.75,140.75,18996.0,125.9336,125.9604,125.8263,125.8263,18996.0
2018-07-03 12:35:00,140.77,140.82,140.6,140.62,40378.0,125.8442,125.8889,125.6922,125.7101,40378.0
2018-07-03 12:40:00,140.62,140.64,140.57,140.63,44933.0,125.7101,125.728,125.6654,125.719,44933.0
2018-07-03 12:45:00,140.61,140.63,140.45,140.47,134257.0,125.7011,125.719,125.5581,125.576,134257.0
2018-07-03 12:50:00,140.46,140.47,140.25,140.36,53256.0,125.567,125.576,125.3793,125.4776,53256.0
2018-07-03 12:55:00,140.36,140.4,140.22,140.4,58958.0,125.4776,125.5134,125.3525,125.5134,58958.0
2018-07-05 09:30:00,141.13,141.31,140.99,140.99,159147.0,126.166,126.3269,126.0409,126.0409,159147.0
2018-07-05 09:35:00,141.0,141.02,140.87,140.99,29135.0,126.0498,126.0677,125.9336,126.0409,29135.0
2018-07-05 09:40:00,140.98,141.08,140.95,141.05,37938.0,126.0319,126.1213,126.0051,126.0945,37938.0
2018-07-05 09:45:00,141.06,141.08,140.85,140.9,41503.0,126.1034,126.1213,125.9157,125.9604,41503.0
2018-07-05 09:50:00,140.92,140.97,140.83,140.91,14633.0,125.9783,126.023,125.8978,125.9693,14633.0
2018-07-05 09:55:00,140.88,140.98,140.81,140.83,14317.0,125.9425,126.0319,125.8799,125.8978,14317.0
2018-07-05 10:00:00,140.83,140.99,140.82,140.86,28334.0,125.8978,126.0409,125.8889,125.9246,28334.0
2018-07-05 10:05:00,140.87,141.02,140.84,141.01,147462.0,125.9336,126.0677,125.9068,126.0587,147462.0
2018-07-05 10:10:00,141.02,141.02,140.74,140.76,24306.0,126.0677,126.0677,125.8174,125.8352,24306.0
2018-07-05 10:15:00,140.78,140.82,140.71,140.8,15792.0,125.8531,125.8889,125.7905,125.871,15792.0
2018-07-05 10:20:00,140.75,140.86,140.72,140.83,83166.0,125.8263,125.9246,125.7995,125.8978,83166.0
2018-07-05 10:25:00,140.83,140.88,140.72,140.8,28163.0,125.8978,125.9425,125.7995,125.871,28163.0
2018-07-05 10:30:00,140.8,140.8,140.65,140.76,34662.0,125.871,125.871,125.7369,125.8352,34662.0
2018-07-05 10:35:00,140.77,140.78,140.66,140.68,33916.0,125.8442,125.8531,125.7458,125.7637,33916.0
2018-07-05 10:40:00,140.66,140.75,140.66,140.73,9392.0,125.7458,125.8263,125.7458,125.8084,9392.0
2018-07-05 10:45:00,140.72,140.83,140.7,140.78,17107.0,125.7995,125.8978,125.7816,125.8531,17107.0
2018-07-05 10:50:00,140.77,140.81,140.51,140.55,15897.0,125.8442,125.8799,125.6117,125.6475,15897.0
2018-07-05 10:55:00,140.54,140.59,140.47,140.53,37613.0,125.6386,125.6833,125.576,125.6296,37613.0
2018-07-05 11:00:00,140.52,140.63,140.45,140.58,38893.0,125.6207,125.719,125.5581,125.6743,38893.0
2018-07-05 11:05:00,140.58,140.66,140.53,140.65,36697.0,125.6743,125.7458,125.6296,125.7369,36697.0
2018-07-05 11:10:00,140.66,140.73,140.66,140.69,25444.0,125.7458,125.8084,125.7458,125.7727,25444.0
2018-07-05 11:15:00,140.7,140.78,140.7,140.78,14137.0,125.7816,125.8531,125.7816,125.8531,14137.0
2018-07-05 11:20:00,140.78,140.84,140.78,140.83,20544.0,125.8531,125.9068,125.8531,125.8978,20544.0
2018-07-05 11:25:00,140.84,140.95,140.84,140.89,27550.0,125.9068,126.0051,125.9068,125.9515,27550.0
2018-07-05 11:30:00,140.88,141.0,140.85,140.97,11037.0,125.9425,126.0498,125.9157,126.023,11037.0
2018-07-05 11:35:00,140.98,141.01,140.95,140.95,7883.0,126.0319,126.0587,126.0051,126.0051,7883.0
2018-07-05 11:40:00,140.96,140.97,140.91,140.93,8662.0,126.014,126.023,125.9693,125.9872,8662.0
2018-07-05 11:45:00,141.0,141.09,140.98,141.05,26561.0,126.0498,126.1302,126.0319,126.0945,26561.0
2018-07-05 11:50:00,141.03,141.11,141.03,141.08,14796.0,126.0766,126.1481,126.0766,126.1213,14796.0
2018-07-05 11:55:00,141.08,141.09,141.01,141.01,12945.0,126.1213,126.1302,126.0587,126.0587,12945.0
2018-07-05 12:00:00,141.02,141.23,141.01,141.23,19644.0,126.0677,126.2554,126.0587,126.2554,19644.0
2018-07-05 12:05:00,141.25,141.29,141.19,141.25,23718.0,126.2733,126.309,126.2196,126.2733,23718.0
2018-07-05 12:10:00,141.24,141.25,141.17,141.21,13847.0,126.2643,126.2733,126.2018,126.2375,13847.0
2018-07-05 12:15:00,141.23,141.3,141.22,141.24,15459.0,126.2554,126.318,126.2465,126.2643,15459.0
2018-07-05 12:20:00,141.22,141.26,141.18,141.22,8700.0,126.2465,126.2822,126.2107,126.2465,8700.0
2018-07-05 12:25:00,141.24,141.29,141.19,141.25,24597.0,126.2643,126.309,126.2196,126.2733,24597.0
2018-07-05 12:30:00,141.24,141.26,141.18,141.26,20653.0,126.2643,126.2822,126.2107,126.2822,20653.0
2018-07-05 12:35:00,141.24,141.29,141.21,141.22,4831.0,126.2643,126.309,126.2375,126.2465,4831.0
2018-07-05 12:40:00,141.24,141.29,141.22,141.25,7952.0,126.2643,126.309,126.2465,126.2733,7952.0
2018-07-05 12:45:00,141.26,141.29,141.19,141.2,7686.0,126.2822,126.309,126.2196,126.2286,7686.0
2018-07-05 12:50:00,141.17,141.22,141.15,141.21,10250.0,126.2018,126.2465,126.1839,126.2375,10250.0
2018-07-05 12:55:00,141.24,141.31,141.24,141.28,8430.0,126.2643,126.3269,126.2643,126.3001,8430.0
2018-07-05 13:00:00,141.28,141.43,141.28,141.43,25234.0,126.3001,126.4342,126.3001,126.4342,25234.0
2018-07-05 13:05:00,141.42,141.42,141.31,141.34,4871.0,126.4253,126.4253,126.3269,126.3537,4871.0
2018-07-05 13:10:00,141.34,141.37,141.32,141.35,10102.0,126.3537,126.3806,126.3359,126.3627,10102.0
2018-07-05 13:15:00,141.38,141.4,141.36,141.4,10659.0,126.3895,126.4074,126.3716,126.4074,10659.0
2018-07-05 13:20:00,141.41,141.42,141.35,141.37,5643.0,126.4163,126.4253,126.3627,126.3806,5643.0
2018-07-05 13:25:00,141.37,141.39,141.34,141.35,9446.0,126.3806,126.3984,126.3537,126.3627,9446.0
2018-07-05 13:30:00,141.35,141.38,141.26,141.26,9843.0,126.3627,126.3895,126.2822,126.2822,9843.0
2018-07-05 13:35:00,141.27,141.29,141.24,141.29,10265.0,126.2912,126.309,126.2643,126.309,10265.0
2018-07-05 13:40:00,141.27,141.32,141.25,141.29,19049.0,126.2912,126.3359,126.2733,126.309,19049.0
2018-07-05 13:45:00,141.29,141.34,141.29,141.31,27724.0,126.309,126.3537,126.309,126.3269,27724.0
2018-07-05 13:50:00,141.3,141.31,141.2,141.23,7431.0,126.318,126.3269,126.2286,126.2554,7431.0
2018-07-05 13:55:00,141.23,141.27,141.23,141.27,3322.0,126.2554,126.2912,126.2554,126.2912,3322.0
2018-07-05 14:00:00,141.28,141.49,141.18,141.18,16732.0,126.3001,126.4878,126.2107,126.2107,16732.0
2018-07-05 14:05:00,141.18,141.24,141.07,141.08,13351.0,126.2107,126.2643,126.1124,126.1213,13351.0
2018-07-05 14:10:00,141.07,141.07,140.93,140.93,12816.0,126.1124,126.1124,125.9872,125.9872,12816.0
2018-07-05 14:15:00,140.92,141.17,140.91,141.17,6071.0,125.9783,126.2018,125.9693,126.2018,6071.0
2018-07-05 14:20:00,141.18,141.18,141.09,141.12,11911.0,126.2107,126.2107,126.1302,126.1571,11911.0
2018-07-05 14:25:00,141.12,141.26,141.12,141.23,27540.0,126.1571,126.2822,126.1571,126.2554,27540.0
2018-07-05 14:30:00,141.22,141.3,141.21,141.3,25593.0,126.2465,126.318,126.2375,126.318,25593.0
2018-07-05 14:35:00,141.29,141.32,141.18,141.2,71659.0,126.309,126.3359,126.2107,126.2286,71659.0
2018-07-05 14:40:00,141.21,141.22,141.14,141.18,12056.0,126.2375,126.2465,126.1749,126.2107,12056.0
2018-07-05 14:45:00,141.18,141.29,141.18,141.23,19750.0,126.2107,126.309,126.2107,126.2554,19750.0
2018-07-05 14:50:00,141.24,141.27,141.2,141.24,17277.0,126.2643,126.2912,126.2286,126.2643,17277.0
2018-07-05 14:55:00,141.25,141.31,141.22,141.3,11367.0,126.2733,126.3269,126.2465,126.318,11367.0
2018-07-05 15:00:00,141.29,141.49,141.27,141.45,34305.0,126.309,126.4878,126.2912,126.4521,34305.0
2018-07-05 15:05:00,141.45,141.46,141.35,141.39,18197.0,126.4521,126.461,126.3627,126.3984,18197.0
2018-07-05 15:10:00,141.38,141.38,141.31,141.37,23623.0,126.3895,126.3895,126.3269,126.3806,23623.0
2018-07-05 15:15:00,141.37,141.41,141.36,141.4,18102.0,126.3806,126.4163,126.3716,126.4074,18102.0
2018-07-05 15:20:00,141.41,141.42,141.33,141.36,73555.0,126.4163,126.4253,126.3448,126.3716,73555.0
2018-07-05 15:25:00,141.35,141.4,141.32,141.39,39751.0,126.3627,126.4074,126.3359,126.3984,39751.0
2018-07-05 15:30:00,141.35,141.42,141.29,141.42,46026.0,126.3627,126.4253,126.309,126.4253,46026.0
2018-07-05 15:35:00,141.41,141.42,141.34,141.42,18527.0,126.4163,126.4253,126.3537,126.4253,18527.0
2018-07-05 15:40:00,141.41,141.49,141.41,141.42,22206.0,126.4163,126.4878,126.4163,126.4253,22206.0
2018-07-05 15:45:00,141.42,141.47,141.38,141.42,31737.0,126.4253,126.47,126.3895,126.4253,31737.0
2018-07-05 15:50:00,141.4,141.61,141.38,141.59,326981.0,126.4074,126.5951,126.3895,126.5772,326981.0
2018-07-05 15:55:00,141.58,141.63,141.54,141.6,307253.0,126.5683,126.613,126.5325,126.5862,307253.0
2018-07-06 09:30:00,141.66,141.66,141.44,141.55,47004.0,126.6398,126.6398,126.4431,126.5415,47004.0
2018-07-06 09:35:00,141.58,141.81,141.58,141.78,63295.0,126.5683,126.7739,126.5683,126.7471,63295.0
2018-07-06 09:40:00,141.81,141.9,141.76,141.82,39055.0,126.7739,126.8544,126.7292,126.7828,39055.0
2018-07-06 09:45:00,141.83,141.85,141.7,141.72,41308.0,126.7918,126.8097,126.6756,126.6934,41308.0
2018-07-06 09:50:00,141.71,141.92,141.69,141.89,42216.0,126.6845,126.8722,126.6666,126.8454,42216.0
2018-07-06 09:55:00,141.87,142.0,141.84,142.0,23730.0,126.8275,126.9438,126.8007,126.9438,23730.0
2018-07-06 10:00:00,141.98,142.07,141.98,142.03,39969.0,126.9259,127.0063,126.9259,126.9706,39969.0
2018-07-06 10:05:00,142.0,142.08,141.92,142.08,26475.0,126.9438,127.0153,126.8722,127.0153,26475.0
2018-07-06 10:10:00,142.11,142.12,142.05,142.06,45352.0,127.0421,127.051,126.9885,126.9974,45352.0
2018-07-06 10:15:00,142.07,142.15,142.06,142.09,73509.0,127.0063,127.0779,126.9974,127.0242,73509.0
2018-07-06 10:20:00,142.06,142.08,141.96,142.05,12491.0,126.9974,127.0153,126.908,126.9885,12491.0
2018-07-06 10:25:00,142.04,142.17,142.03,142.15,9604.0,126.9795,127.0957,126.9706,127.0779,9604.0
2018-07-06 10:30:00,142.17,142.17,142.04,142.06,9489.0,127.0957,127.0957,126.9795,126.9974,9489.0
2018-07-06 10:35:00,142.07,142.18,142.03,142.14,12238.0,127.0063,127.1047,126.9706,127.0689,12238.0
2018-07-06 10:40:00,142.15,142.3,142.15,142.26,20427.0,127.0779,127.212,127.0779,127.1762,20427.0
2018-07-06 10:45:00,142.27,142.32,142.22,142.25,43763.0,127.1851,127.2298,127.1404,127.1673,43763.0
2018-07-06 10:50:00,142.26,142.32,142.22,142.31,17455.0,127.1762,127.2298,127.1404,127.2209,17455.0
2018-07-06 10:55:00,142.33,142.4,142.28,142.32,18763.0,127.2388,127.3013,127.1941,127.2298,18763.0
2018-07-06 11:00:00,142.33,142.4,142.3,142.35,14863.0,127.2388,127.3013,127.212,127.2567,14863.0
2018-07-06 11:05:00,142.34,142.56,142.32,142.54,14310.0,127.2477,127.4444,127.2298,127.4265,14310.0
2018-07-06 11:10:00,142.56,142.61,142.51,142.59,15252.0,127.4444,127.4891,127.3997,127.4712,15252.0
2018-07-06 11:15:00,142.6,142.67,142.55,142.64,10498.0,127.4801,127.5427,127.4354,127.5159,10498.0
2018-07-06 11:20:00,142.66,142.68,142.59,142.59,20008.0,127.5338,127.5517,127.4712,127.4712,20008.0
2018-07-06 11:25:00,142.61,142.64,142.58,142.63,7044.0,127.4891,127.5159,127.4623,127.507,7044.0
2018-07-06 11:30:00,142.62,142.69,142.6,142.68,9471.0,127.498,127.5606,127.4801,127.5517,9471.0
2018-07-06 11:35:00,142.67,142.82,142.67,142.82,28999.0,127.5427,127.6768,127.5427,127.6768,28999.0
2018-07-06 11:40:00,142.81,142.84,142.78,142.84,18779.0,127.6679,127.6947,127.6411,127.6947,18779.0
2018-07-06 11:45:00,142.87,142.89,142.84,142.86,17412.0,127.7215,127.7394,127.6947,127.7126,17412.0
2018-07-06 11:50:00,142.87,142.87,142.72,142.74,13292.0,127.7215,127.7215,127.5874,127.6053,13292.0
2018-07-06 11:55:00,142.74,142.8,142.71,142.78,82200.0,127.6053,127.6589,127.5785,127.6411,82200.0
2018-07-06 12:00:00,142.79,142.88,142.78,142.88,7606.0,127.65,127.7305,127.6411,127.7305,7606.0
2018-07-06 12:05:00,142.85,142.94,142.82,142.91,31998.0,127.7036,127.7841,127.6768,127.7573,31998.0
2018-07-06 12:10:00,142.91,142.93,142.87,142.9,5754.0,127.7573,127.7752,127.7215,127.7483,5754.0
2018-07-06 12:15:00,142.9,142.91,142.83,142.85,10871.0,127.7483,127.7573,127.6858,127.7036,10871.0
2018-07-06 12:20:00,142.86,142.9,142.82,142.89,64286.0,127.7126,127.7483,127.6768,127.7394,64286.0
2018-07-06 12:25:00,142.9,142.94,142.85,142.93,52755.0,127.7483,127.7841,127.7036,127.7752,52755.0
2018-07-06 12:30:00,142.91,142.91,142.84,142.84,20748.0,127.7573,127.7573,127.6947,127.6947,20748.0
2018-07-06 12:35:00,142.84,142.92,142.84,142.91,10349.0,127.6947,127.7662,127.6947,127.7573,10349.0
2018-07-06 12:40:00,142.9,142.9,142.84,142.88,8757.0,127.7483,127.7483,127.6947,127.7305,8757.0
2018-07-06 12:45:00,142.88,142.88,142.76,142.76,5568.0,127.7305,127.7305,127.6232,127.6232,5568.0
2018-07-06 12:50:00,142.78,142.8,142.76,142.77,14102.0,127.6411,127.6589,127.6232,127.6321,14102.0
2018-07-06 12:55:00,142.77,142.82,142.76,142.8,22381.0,127.6321,127.6768,127.6232,127.6589,22381.0
2018-07-06 13:00:00,142.8,142.89,142.79,142.89,10121.0,127.6589,127.7394,127.65,127.7394,10121.0
2018-07-06 13:05:00,142.9,142.91,142.89,142.9,4015.0,127.7483,127.7573,127.7394,127.7483,4015.0
2018-07-06 13:10:00,142.89,142.91,142.84,142.87,9872.0,127.7394,127.7573,127.6947,127.7215,9872.0
2018-07-06 13:15:00,142.86,142.92,142.86,142.92,10694.0,127.7126,127.7662,127.7126,127.7662,10694.0
2018-07-06 13:20:00,142.92,142.96,142.89,142.89,7187.0,127.7662,127.802,127.7394,127.7394,7187.0
2018-07-06 13:25:00,142.89,142.91,142.89,142.91,7146.0,127.7394,127.7573,127.7394,127.7573,7146.0
2018-07-06 13:30:00,142.91,142.94,142.9,142.93,11106.0,127.7573,127.7841,127.7483,127.7752,11106.0
2018-07-06 13:35:00,142.93,142.97,142.92,142.95,6383.0,127.7752,127.8109,127.7662,127.793,6383.0
2018-07-06 13:40:00,142.95,142.97,142.84,142.86,7191.0,127.793,127.8109,127.6947,127.7126,7191.0
2018-07-06 13:45:00,142.84,142.89,142.84,142.87,35612.0,127.6947,127.7394,127.6947,127.7215,35612.0
2018-07-06 13:50:00,142.87,142.92,142.85,142.9,7775.0,127.7215,127.7662,127.7036,127.7483,7775.0
2018-07-06 13:55:00,142.89,142.9,142.87,142.88,12135.0,127.7394,127.7483,127.7215,127.7305,12135.0
2018-07-06 14:00:00,142.88,142.88,142.81,142.87,9785.0,127.7305,127.7305,127.6679,127.7215,9785.0
2018-07-06 14:05:00,142.85,142.88,142.82,142.82,7746.0,127.7036,127.7305,127.6768,127.6768,7746.0
2018-07-06 14:10:00,142.83,142.88,142.83,142.83,6022.0,127.6858,127.7305,127.6858,127.6858,6022.0
2018-07-06 14:15:00,142.84,142.85,142.82,142.82,8245.0,127.6947,127.7036,127.6768,127.6768,8245.0
2018-07-06 14:20:00,142.82,142.85,142.82,142.84,8550.0,127.6768,127.7036,127.6768,127.6947,8550.0
2018-07-06 14:25:00,142.84,142.86,142.82,142.84,23616.0,127.6947,127.7126,127.6768,127.6947,23616.0
2018-07-06 14:30:00,142.85,142.86,142.81,142.82,6257.0,127.7036,127.7126,127.6679,127.6768,6257.0
2018-07-06 14:35:00,142.82,142.82,142.71,142.72,15574.0,127.6768,127.6768,127.5785,127.5874,15574.0
2018-07-06 14:40:00,142.71,142.76,142.71,142.75,8030.0,127.5785,127.6232,127.5785,127.6142,8030.0
2018-07-06 14:45:00,142.76,142.82,142.75,142.79,11318.0,127.6232,127.6768,127.6142,127.65,11318.0
2018-07-06 14:50:00,142.8,142.82,142.78,142.82,26355.0,127.6589,127.6768,127.6411,127.6768,26355.0
2018-07-06 14:55:00,142.83,142.91,142.83,142.89,9670.0,127.6858,127.7573,127.6858,127.7394,9670.0
2018-07-06 15:00:00,142.88,142.94,142.87,142.94,10962.0,127.7305,127.7841,127.7215,127.7841,10962.0
2018-07-06 15:05:00,142.93,142.95,142.9,142.91,8666.0,127.7752,127.793,127.7483,127.7573,8666.0
2018-07-06 15:10:00,142.92,142.93,142.88,142.89,7802.0,127.7662,127.7752,127.7305,127.7394,7802.0
2018-07-06 15:15:00,142.89,142.9,142.83,142.88,8982.0,127.7394,127.7483,127.6858,127.7305,8982.0
2018-07-06 15:20:00,142.88,142.92,142.84,142.9,14295.0,127.7305,127.7662,127.6947,127.7483,14295.0
2018-07-06 15:25:00,142.91,143.0,142.91,142.95,20216.0,127.7573,127.8377,127.7573,127.793,20216.0
2018-07-06 15:30:00,142.96,142.97,142.9,142.91,12555.0,127.802,127.8109,127.7483,127.7573,12555.0
2018-07-06 15:35:00,142.9,142.91,142.8,142.85,24444.0,127.7483,127.7573,127.6589,127.7036,24444.0
2018-07-06 15:40:00,142.86,142.86,142.7,142.7,17831.0,127.7126,127.7126,127.5695,127.5695,17831.0
2018-07-06 15:45:00,142.68,142.72,142.6,142.62,15848.0,127.5517,127.5874,127.4801,127.498,15848.0
2018-07-06 15:50:00,142.61,142.76,142.57,142.71,27445.0,127.4891,127.6232,127.4533,127.5785,27445.0
2018-07-06 15:55:00,142.72,142.89,142.71,142.8,46842.0,127.5874,127.7394,127.5785,127.6589,46842.0
2018-07-09 09:30:00,143.46,143.59,143.14,143.59,103592.0,128.249,128.3652,127.9629,128.3652,103592.0
2018-07-09 09:35:00,143.58,143.67,143.57,143.61,27986.0,128.3562,128.4367,128.3473,128.3831,27986.0
2018-07-09 09:40:00,143.62,143.67,143.59,143.62,18516.0,128.392,128.4367,128.3652,128.392,18516.0
2018-07-09 09:45:00,143.61,143.67,143.59,143.61,22434.0,128.3831,128.4367,128.3652,128.3831,22434.0
2018-07-09 09:50:00,143.61,143.63,143.47,143.47,26515.0,128.3831,128.4009,128.2579,128.2579,26515.0
2018-07-09 09:55:00,143.48,143.63,143.48,143.57,31905.0,128.2668,128.4009,128.2668,128.3473,31905.0
2018-07-09 10:00:00,143.58,143.61,143.52,143.53,27701.0,128.3562,128.3831,128.3026,128.3115,27701.0
2018-07-09 10:05:00,143.52,143.59,143.45,143.49,21096.0,128.3026,128.3652,128.24,128.2758,21096.0
2018-07-09 10:10:00,143.48,143.54,143.4,143.44,42629.0,128.2668,128.3205,128.1953,128.2311,42629.0
2018-07-09 10:15:00,143.44,143.46,143.36,143.45,24480.0,128.2311,128.249,128.1596,128.24,24480.0
2018-07-09 10:20:00,143.44,143.53,143.4,143.5,19328.0,128.2311,128.3115,128.1953,128.2847,19328.0
2018-07-09 10:25:00,143.5,143.55,143.49,143.52,14896.0,128.2847,128.3294,128.2758,128.3026,14896.0
2018-07-09 10:30:00,143.51,143.57,143.51,143.53,14220.0,128.2937,128.3473,128.2937,128.3115,14220.0
2018-07-09 10:35:00,143.52,143.63,143.52,143.61,13733.0,128.3026,128.4009,128.3026,128.3831,13733.0
2018-07-09 10:40:00,143.61,143.64,143.58,143.59,13663.0,128.3831,128.4099,128.3562,128.3652,13663.0
2018-07-09 10:45:00,143.59,143.69,143.59,143.67,21686.0,128.3652,128.4546,128.3652,128.4367,21686.0
2018-07-09 10:50:00,143.67,143.7,143.62,143.67,17920.0,128.4367,128.4635,128.392,128.4367,17920.0
2018-07-09 10:55:00,143.67,143.75,143.65,143.75,23800.0,128.4367,128.5082,128.4188,128.5082,23800.0
2018-07-09 11:00:00,143.74,143.78,143.71,143.78,20624.0,128.4993,128.535,128.4724,128.535,20624.0
2018-07-09 11:05:00,143.78,143.79,143.74,143.75,16513.0,128.535,128.544,128.4993,128.5082,16513.0
2018-07-09 11:10:00,143.78,143.81,143.76,143.8,15804.0,128.535,128.5618,128.5171,128.5529,15804.0
2018-07-09 11:15:00,143.8,143.86,143.8,143.84,9890.0,128.5529,128.6065,128.5529,128.5887,9890.0
2018-07-09 11:20:00,143.85,143.88,143.8,143.8,18403.0,128.5976,128.6244,128.5529,128.5529,18403.0
2018-07-09 11:25:00,143.82,143.87,143.78,143.79,57003.0,128.5708,128.6155,128.535,128.544,57003.0
2018-07-09 11:30:00,143.78,143.78,143.71,143.76,8871.0,128.535,128.535,128.4724,128.5171,8871.0
2018-07-09 11:35:00,143.77,143.85,143.76,143.83,45597.0,128.5261,128.5976,128.5171,128.5797,45597.0
2018-07-09 11:40:00,143.84,143.85,143.79,143.84,8647.0,128.5887,128.5976,128.544,128.5887,8647.0
2018-07-09 11:45:00,143.84,143.88,143.83,143.86,7912.0,128.5887,128.6244,128.5797,128.6065,7912.0
2018-07-09 11:50:00,143.86,143.86,143.78,143.79,8666.0,128.6065,128.6065,128.535,128.544,8666.0
2018-07-09 11:55:00,143.81,143.91,143.74,143.87,18145.0,128.5618,128.6512,128.4993,128.6155,18145.0
2018-07-09 12:00:00,143.87,143.92,143.84,143.9,25877.0,128.6155,128.6602,128.5887,128.6423,25877.0
2018-07-09 12:05:00,143.9,143.97,143.9,143.94,10621.0,128.6423,128.7049,128.6423,128.6781,10621.0
2018-07-09 12:10:00,143.95,143.97,143.94,143.97,19442.0,128.687,128.7049,128.6781,128.7049,19442.0
2018-07-09 12:15:00,143.96,143.97,143.93,143.93,10125.0,128.6959,128.7049,128.6691,128.6691,10125.0
2018-07-09 12:20:00,143.95,143.95,143.88,143.92,15697.0,128.687,128.687,128.6244,128.6602,15697.0
2018-07-09 12:25:00,143.92,143.94,143.88,143.9,11632.0,128.6602,128.6781,128.6244,128.6423,11632.0
2018-07-09 12:30:00,143.89,143.9,143.79,143.89,32538.0,128.6334,128.6423,128.544,128.6334,32538.0
2018-07-09 12:35:00,143.9,143.91,143.87,143.88,13215.0,128.6423,128.6512,128.6155,128.6244,13215.0
2018-07-09 12:40:00,143.87,143.92,143.84,143.9,11204.0,128.6155,128.6602,128.5887,128.6423,11204.0
2018-07-09 12:45:00,143.92,143.93,143.89,143.9,14734.0,128.6602,128.6691,128.6334,128.6423,14734.0
2018-07-09 12:50:00,143.9,143.91,143.87,143.89,7991.0,128.6423,128.6512,128.6155,128.6334,7991.0
2018-07-09 12:55:00,143.88,143.92,143.88,143.89,28481.0,128.6244,128.6602,128.6244,128.6334,28481.0
2018-07-09 13:00:00,143.89,143.92,143.85,143.92,18090.0,128.6334,128.6602,128.5976,128.6602,18090.0
2018-07-09 13:05:00,143.93,143.93,143.8,143.8,17181.0,128.6691,128.6691,128.5529,128.5529,17181.0
2018-07-09 13:10:00,143.79,143.79,143.72,143.74,17595.0,128.544,128.544,128.4814,128.4993,17595.0
2018-07-09 13:15:00,143.74,143.79,143.73,143.78,8338.0,128.4993,128.544,128.4903,128.535,8338.0
2018-07-09 13:20:00,143.78,143.83,143.78,143.83,32659.0,128.535,128.5797,128.535,128.5797,32659.0
2018-07-09 13:25:00,143.84,143.85,143.82,143.82,8577.0,128.5887,128.5976,128.5708,128.5708,8577.0
2018-07-09 13:30:00,143.81,143.87,143.81,143.86,5768.0,128.5618,128.6155,128.5618,128.6065,5768.0
2018-07-09 13:35:00,143.86,143.87,143.81,143.85,16942.0,128.6065,128.6155,128.5618,128.5976,16942.0
2018-07-09 13:40:00,143.84,143.84,143.79,143.8,9552.0,128.5887,128.5887,128.544,128.5529,9552.0
2018-07-09 13:45:00,143.81,143.85,143.81,143.85,5711.0,128.5618,128.5976,128.5618,128.5976,5711.0
2018-07-09 13:50:00,143.85,143.91,143.85,143.91,12990.0,128.5976,128.6512,128.5976,128.6512,12990.0
2018-07-09 13:55:00,143.9,143.9,143.86,143.89,10166.0,128.6423,128.6423,128.6065,128.6334,10166.0
2018-07-09 14:00:00,143.88,143.91,143.87,143.91,6603.0,128.6244,128.6512,128.6155,128.6512,6603.0
2018-07-09 14:05:00,143.9,143.91,143.84,143.84,13913.0,128.6423,128.6512,128.5887,128.5887,13913.0
2018-07-09 14:10:00,143.84,143.88,143.83,143.88,50730.0,128.5887,128.6244,128.5797,128.6244,50730.0
2018-07-09 14:15:00,143.88,143.93,143.87,143.93,14942.0,128.6244,128.6691,128.6155,128.6691,14942.0
2018-07-09 14:20:00,143.92,143.93,143.89,143.9,22250.0,128.6602,128.6691,128.6334,128.6423,22250.0
2018-07-09 14:25:00,143.9,143.94,143.9,143.92,21757.0,128.6423,128.6781,128.6423,128.6602,21757.0
2018-07-09 14:30:00,143.92,143.95,143.9,143.93,33936.0,128.6602,128.687,128.6423,128.6691,33936.0
2018-07-09 14:35:00,143.94,143.98,143.92,143.96,22744.0,128.6781,128.7138,128.6602,128.6959,22744.0
2018-07-09 14:40:00,143.96,144.0,143.95,143.98,15480.0,128.6959,128.7317,128.687,128.7138,15480.0
2018-07-09 14:45:00,143.98,143.99,143.96,143.96,9702.0,128.7138,128.7228,128.6959,128.6959,9702.0
2018-07-09 14:50:00,143.97,144.0,143.97,143.97,15382.0,128.7049,128.7317,128.7049,128.7049,15382.0
2018-07-09 14:55:00,143.97,144.01,143.97,144.0,26623.0,128.7049,128.7406,128.7049,128.7317,26623.0
2018-07-09 15:00:00,143.99,144.04,143.95,143.96,16129.0,128.7228,128.7675,128.687,128.6959,16129.0
2018-07-09 15:05:00,143.96,144.02,143.93,144.01,21004.0,128.6959,128.7496,128.6691,128.7406,21004.0
2018-07-09 15:10:00,144.01,144.03,143.98,144.0,9930.0,128.7406,128.7585,128.7138,128.7317,9930.0
2018-07-09 15:15:00,143.99,143.99,143.86,143.91,15482.0,128.7228,128.7228,128.6065,128.6512,15482.0
2018-07-09 15:20:00,143.9,143.93,143.89,143.93,22355.0,128.6423,128.6691,128.6334,128.6691,22355.0
2018-07-09 15:25:00,143.94,143.95,143.89,143.94,17886.0,128.6781,128.687,128.6334,128.6781,17886.0
2018-07-09 15:30:00,143.94,143.96,143.91,143.95,22677.0,128.6781,128.6959,128.6512,128.687,22677.0
2018-07-09 15:35:00,143.94,143.98,143.91,143.97,21998.0,128.6781,128.7138,128.6512,128.7049,21998.0
2018-07-09 15:40:00,143.99,144.04,143.96,144.03,32185.0,128.7228,128.7675,128.6959,128.7585,32185.0
2018-07-09 15:45:00,144.03,144.07,144.01,144.05,27029.0,128.7585,128.7943,128.7406,128.7764,27029.0
2018-07-09 15:50:00,144.05,144.06,143.99,144.06,37552.0,128.7764,128.7853,128.7228,128.7853,37552.0
2018-07-09 15:55:00,144.05,144.11,144.03,144.09,49690.0,128.7764,128.83,128.7585,128.8122,49690.0
2018-07-10 09:30:00,144.39,144.49,144.27,144.35,115875.0,129.0803,129.1697,128.9731,129.0446,115875.0
2018-07-10 09:35:00,144.37,144.47,144.36,144.45,38659.0,129.0625,129.1519,129.0535,129.134,38659.0
2018-07-10 09:40:00,144.46,144.46,144.32,144.4,21788.0,129.1429,129.1429,129.0178,129.0893,21788.0
2018-07-10 09:45:00,144.43,144.46,144.31,144.34,26445.0,129.1161,129.1429,129.0088,129.0357,26445.0
2018-07-10 09:50:00,144.33,144.4,144.24,144.3,12441.0,129.0267,129.0893,128.9463,128.9999,12441.0
2018-07-10 09:55:00,144.25,144.42,144.25,144.42,19484.0,128.9552,129.1072,128.9552,129.1072,19484.0
2018-07-10 10:00:00,144.44,144.49,144.36,144.42,24880.0,129.125,129.1697,129.0535,129.1072,24880.0
2018-07-10 10:05:00,144.37,144.5,144.36,144.45,32371.0,129.0625,129.1787,129.0535,129.134,32371.0
2018-07-10 10:10:00,144.47,144.51,144.41,144.41,26418.0,129.1519,129.1876,129.0982,129.0982,26418.0
2018-07-10 10:15:00,144.42,144.53,144.42,144.52,6364.0,129.1072,129.2055,129.1072,129.1966,6364.0
2018-07-10 10:20:00,144.51,144.53,144.47,144.47,7385.0,129.1876,129.2055,129.1519,129.1519,7385.0
2018-07-10 10:25:00,144.49,144.52,144.42,144.44,9857.0,129.1697,129.1966,129.1072,129.125,9857.0
2018-07-10 10:30:00,144.43,144.54,144.42,144.46,7726.0,129.1161,129.2144,129.1072,129.1429,7726.0
2018-07-10 10:35:00,144.47,144.54,144.45,144.53,8962.0,129.1519,129.2144,129.134,129.2055,8962.0
2018-07-10 10:40:00,144.54,144.59,144.52,144.58,8281.0,129.2144,129.2591,129.1966,129.2502,8281.0
2018-07-10 10:45:00,144.61,144.62,144.48,144.5,9943.0,129.277,129.286,129.1608,129.1787,9943.0
2018-07-10 10:50:00,144.5,144.51,144.45,144.5,14535.0,129.1787,129.1876,129.134,129.1787,14535.0
2018-07-10 10:55:00,144.5,144.55,144.49,144.54,8145.0,129.1787,129.2234,129.1697,129.2144,8145.0
2018-07-10 11:00:00,144.56,144.6,144.52,144.52,15210.0,129.2323,129.2681,129.1966,129.1966,15210.0
2018-07-10 11:05:00,144.5,144.6,144.5,144.54,9304.0,129.1787,129.2681,129.1787,129.2144,9304.0
2018-07-10 11:10:00,144.54,144.55,144.39,144.42,14675.0,129.2144,129.2234,129.0803,129.1072,14675.0
2018-07-10 11:15:00,144.4,144.45,144.38,144.43,5715.0,129.0893,129.134,129.0714,129.1161,5715.0
2018-07-10 11:20:00,144.43,144.44,144.3,144.3,12688.0,129.1161,129.125,128.9999,128.9999,12688.0
2018-07-10 11:25:00,144.29,144.35,144.28,144.32,7821.0,128.991,129.0446,128.982,129.0178,7821.0
2018-07-10 11:30:00,144.29,144.34,144.28,144.31,9457.0,128.991,129.0357,128.982,129.0088,9457.0
2018-07-10 11:35:00,144.34,144.39,144.32,144.38,14640.0,129.0357,129.0803,129.0178,129.0714,14640.0
2018-07-10 11:40:00,144.4,144.46,144.4,144.43,4621.0,129.0893,129.1429,129.0893,129.1161,4621.0
2018-07-10 11:45:00,144.43,144.48,144.43,144.44,12634.0,129.1161,129.1608,129.1161,129.125,12634.0
2018-07-10 11:50:00,144.44,144.46,144.42,144.43,6462.0,129.125,129.1429,129.1072,129.1161,6462.0
2018-07-10 11:55:00,144.42,144.47,144.4,144.47,14788.0,129.1072,129.1519,129.0893,129.1519,14788.0
2018-07-10 12:00:00,144.49,144.49,144.42,144.43,18937.0,129.1697,129.1697,129.1072,129.1161,18937.0
2018-07-10 12:05:00,144.42,144.44,144.39,144.4,7254.0,129.1072,129.125,129.0803,129.0893,7254.0
2018-07-10 12:10:00,144.43,144.44,144.4,144.44,12483.0,129.1161,129.125,129.0893,129.125,12483.0
2018-07-10 12:15:00,144.42,144.45,144.4,144.42,11681.0,129.1072,129.134,129.0893,129.1072,11681.0
2018-07-10 12:20:00,144.42,144.46,144.37,144.37,14969.0,129.1072,129.1429,129.0625,129.0625,14969.0
2018-07-10 12:25:00,144.36,144.47,144.35,144.45,8328.0,129.0535,129.1519,129.0446,129.134,8328.0
2018-07-10 12:30:00,144.46,144.49,144.44,144.49,11381.0,129.1429,129.1697,129.125,129.1697,11381.0
2018-07-10 12:35:00,144.47,144.48,144.4,144.44,9612.0,129.1519,129.1608,129.0893,129.125,9612.0
2018-07-10 12:40:00,144.45,144.45,144.37,144.37,8876.0,129.134,129.134,129.0625,129.0625,8876.0
2018-07-10 12:45:00,144.38,144.39,144.32,144.33,15503.0,129.0714,129.0803,129.0178,129.0267,15503.0
2018-07-10 12:50:00,144.32,144.33,144.28,144.31,6869.0,129.0178,129.0267,128.982,129.0088,6869.0
2018-07-10 12:55:00,144.3,144.34,144.29,144.33,3204.0,128.9999,129.0357,128.991,129.0267,3204.0
2018-07-10 13:00:00,144.34,144.37,144.32,144.36,4159.0,129.0357,129.0625,129.0178,129.0535,4159.0
2018-07-10 13:05:00,144.38,144.38,144.3,144.3,5637.0,129.0714,129.0714,128.9999,128.9999,5637.0
2018-07-10 13:10:00,144.3,144.37,144.24,144.33,6646.0,128.9999,129.0625,128.9463,129.0267,6646.0
2018-07-10 13:15:00,144.33,144.33,144.24,144.3,5809.0,129.0267,129.0267,128.9463,128.9999,5809.0
2018-07-10 13:20:00,144.3,144.32,144.23,144.23,10726.0,128.9999,129.0178,128.9373,128.9373,10726.0
2018-07-10 13:25:00,144.23,144.28,144.23,144.23,63369.0,128.9373,128.982,128.9373,128.9373,63369.0
2018-07-10 13:30:00,144.23,144.24,144.17,144.18,15065.0,128.9373,128.9463,128.8837,128.8926,15065.0
2018-07-10 13:35:00,144.16,144.18,144.1,144.1,11978.0,128.8747,128.8926,128.8211,128.8211,11978.0
2018-07-10 13:40:00,144.1,144.15,144.08,144.12,11783.0,128.8211,128.8658,128.8032,128.839,11783.0
2018-07-10 13:45:00,144.11,144.12,144.03,144.04,14325.0,128.83,128.839,128.7585,128.7675,14325.0
2018-07-10 13:50:00,144.04,144.13,144.03,144.12,7035.0,128.7675,128.8479,128.7585,128.839,7035.0
2018-07-10 13:55:00,144.13,144.22,144.12,144.2,9104.0,128.8479,128.9284,128.839,128.9105,9104.0
2018-07-10 14:00:00,144.21,144.28,144.21,144.27,19725.0,128.9194,128.982,128.9194,128.9731,19725.0
2018-07-10 14:05:00,144.29,144.3,144.25,144.27,15641.0,128.991,128.9999,128.9552,128.9731,15641.0
2018-07-10 14:10:00,144.3,144.33,144.28,144.31,7182.0,128.9999,129.0267,128.982,129.0088,7182.0
2018-07-10 14:15:00,144.29,144.3,144.24,144.28,9039.0,128.991,128.9999,128.9463,128.982,9039.0
2018-07-10 14:20:00,144.28,144.29,144.24,144.26,5009.0,128.982,128.991,128.9463,128.9641,5009.0
2018-07-10 14:25:00,144.27,144.38,144.26,144.33,7171.0,128.9731,129.0714,128.9641,129.0267,7171.0
2018-07-10 14:30:00,144.34,144.38,144.33,144.36,17509.0,129.0357,129.0714,129.0267,129.0535,17509.0
2018-07-10 14:35:00,144.36,144.37,144.33,144.36,5934.0,129.0535,129.0625,129.0267,129.0535,5934.0
2018-07-10 14:40:00,144.36,144.38,144.31,144.31,6131.0,129.0535,129.0714,129.0088,129.0088,6131.0
2018-07-10 14:45:00,144.32,144.37,144.28,144.35,8813.0,129.0178,129.0625,128.982,129.0446,8813.0
2018-07-10 14:50:00,144.33,144.35,144.32,144.33,6845.0,129.0267,129.0446,129.0178,129.0267,6845.0
2018-07-10 14:55:00,144.29,144.4,144.29,144.39,12207.0,128.991,129.0893,128.991,129.0803,12207.0
2018-07-10 15:00:00,144.39,144.4,144.33,144.38,15324.0,129.0803,129.0893,129.0267,129.0714,15324.0
2018-07-10 15:05:00,144.37,144.38,144.34,144.38,12264.0,129.0625,129.0714,129.0357,129.0714,12264.0
2018-07-10 15:10:00,144.38,144.4,144.34,144.38,11794.0,129.0714,129.0893,129.0357,129.0714,11794.0
2018-07-10 15:15:00,144.38,144.42,144.37,144.41,8302.0,129.0714,129.1072,129.0625,129.0982,8302.0
2018-07-10 15:20:00,144.4,144.44,144.39,144.43,8793.0,129.0893,129.125,129.0803,129.1161,8793.0
2018-07-10 15:25:00,144.42,144.42,144.34,144.37,27007.0,129.1072,129.1072,129.0357,129.0625,27007.0
2018-07-10 15:30:00,144.37,144.45,144.37,144.43,25120.0,129.0625,129.134,129.0625,129.1161,25120.0
2018-07-10 15:35:00,144.44,144.49,144.41,144.46,26564.0,129.125,129.1697,129.0982,129.1429,26564.0
2018-07-10 15:40:00,144.46,144.46,144.39,144.4,19324.0,129.1429,129.1429,129.0803,129.0893,19324.0
2018-07-10 15:45:00,144.38,144.38,144.32,144.34,29474.0,129.0714,129.0714,129.0178,129.0357,29474.0
2018-07-10 15:50:00,144.36,144.44,144.35,144.44,34597.0,129.0535,129.125,129.0446,129.125,34597.0
2018-07-10 15:55:00,144.44,144.52,144.43,144.45,114769.0,129.125,129.1966,129.1161,129.134,114769.0
2018-07-11 09:30:00,143.62,143.7,143.1,143.64,85856.0,128.392,128.4635,127.9271,128.4099,85856.0
2018-07-11 09:35:00,143.69,143.82,143.66,143.74,22317.0,128.4546,128.5708,128.4278,128.4993,22317.0
2018-07-11 09:40:00,143.76,143.76,143.68,143.7,41928.0,128.5171,128.5171,128.4456,128.4635,41928.0
2018-07-11 09:45:00,143.7,143.7,143.57,143.57,23128.0,128.4635,128.4635,128.3473,128.3473,23128.0
2018-07-11 09:50:00,143.58,143.69,143.58,143.68,7571.0,128.3562,128.4546,128.3562,128.4456,7571.0
2018-07-11 09:55:00,143.73,143.73,143.63,143.67,28165.0,128.4903,128.4903,128.4009,128.4367,28165.0
2018-07-11 10:00:00,143.67,143.89,143.67,143.83,57598.0,128.4367,128.6334,128.4367,128.5797,57598.0
2018-07-11 10:05:00,143.84,143.88,143.8,143.84,36157.0,128.5887,128.6244,128.5529,128.5887,36157.0
2018-07-11 10:10:00,143.83,143.83,143.72,143.79,56669.0,128.5797,128.5797,128.4814,128.544,56669.0
2018-07-11 10:15:00,143.79,143.93,143.79,143.9,25261.0,128.544,128.6691,128.544,128.6423,25261.0
2018-07-11 10:20:00,143.92,143.99,143.91,143.98,43502.0,128.6602,128.7228,128.6512,128.7138,43502.0
2018-07-11 10:25:00,143.97,144.05,143.97,144.03,16050.0,128.7049,128.7764,128.7049,128.7585,16050.0
2018-07-11 10:30:00,144.02,144.1,144.01,144.01,10258.0,128.7496,128.8211,128.7406,128.7406,10258.0
2018-07-11 10:35:00,144.02,144.04,143.97,143.98,27734.0,128.7496,128.7675,128.7049,128.7138,27734.0
2018-07-11 10:40:00,143.98,143.98,143.86,143.9,18332.0,128.7138,128.7138,128.6065,128.6423,18332.0
2018-07-11 10:45:00,143.88,143.88,143.78,143.79,5462.0,128.6244,128.6244,128.535,128.544,5462.0
2018-07-11 10:50:00,143.77,143.82,143.77,143.78,7498.0,128.5261,128.5708,128.5261,128.535,7498.0
2018-07-11 10:55:00,143.78,143.89,143.78,143.89,35338.0,128.535,128.6334,128.535,128.6334,35338.0
2018-07-11 11:00:00,143.91,144.03,143.9,143.94,23019.0,128.6512,128.7585,128.6423,128.6781,23019.0
2018-07-11 11:05:00,143.93,143.99,143.91,143.92,10241.0,128.6691,128.7228,128.6512,128.6602,10241.0
2018-07-11 11:10:00,143.92,143.92,143.83,143.85,46971.0,128.6602,128.6602,128.5797,128.5976,46971.0
2018-07-11 11:15:00,143.84,143.89,143.74,143.78,28078.0,128.5887,128.6334,128.4993,128.535,28078.0
2018-07-11 11:20:00,143.78,143.79,143.65,143.73,26229.0,128.535,128.544,128.4188,128.4903,26229.0
2018-07-11 11:25:00,143.73,143.73,143.62,143.62,29506.0,128.4903,128.4903,128.392,128.392,29506.0
2018-07-11 11:30:00,143.6,143.62,143.53,143.58,11713.0,128.3741,128.392,128.3115,128.3562,11713.0
2018-07-11 11:35:00,143.66,143.72,143.65,143.67,19086.0,128.4278,128.4814,128.4188,128.4367,19086.0
2018-07-11 11:40:00,143.67,143.71,143.51,143.53,24148.0,128.4367,128.4724,128.2937,128.3115,24148.0
2018-07-11 11:45:00,143.52,143.6,143.47,143.6,24298.0,128.3026,128.3741,128.2579,128.3741,24298.0
2018-07-11 11:50:00,143.61,143.64,143.57,143.57,5422.0,128.3831,128.4099,128.3473,128.3473,5422.0
2018-07-11 11:55:00,143.55,143.67,143.47,143.47,6340.0,128.3294,128.4367,128.2579,128.2579,6340.0
2018-07-11 12:00:00,143.48,143.52,143.43,143.47,20145.0,128.2668,128.3026,128.2221,128.2579,20145.0
2018-07-11 12:05:00,143.48,143.54,143.46,143.46,25904.0,128.2668,128.3205,128.249,128.249,25904.0
2018-07-11 12:10:00,143.47,143.55,143.46,143.51,15857.0,128.2579,128.3294,128.249,128.2937,15857.0
2018-07-11 12:15:00,143.51,143.61,143.44,143.55,24164.0,128.2937,128.3831,128.2311,128.3294,24164.0
2018-07-11 12:20:00,143.55,143.61,143.54,143.55,7057.0,128.3294,128.3831,128.3205,128.3294,7057.0
2018-07-11 12:25:00,143.56,143.61,143.52,143.59,29235.0,128.3384,128.3831,128.3026,128.3652,29235.0
2018-07-11 12:30:00,143.57,143.74,143.57,143.72,62285.0,128.3473,128.4993,128.3473,128.4814,62285.0
2018-07-11 12:35:00,143.71,143.72,143.66,143.68,17143.0,128.4724,128.4814,128.4278,128.4456,17143.0
2018-07-11 12:40:00,143.69,143.7,143.62,143.62,18760.0,128.4546,128.4635,128.392,128.392,18760.0
2018-07-11 12:45:00,143.6,143.73,143.58,143.67,6818.0,128.3741,128.4903,128.3562,128.4367,6818.0
2018-07-11 12:50:00,143.66,143.67,143.6,143.61,6075.0,128.4278,128.4367,128.3741,128.3831,6075.0
2018-07-11 12:55:00,143.61,143.61,143.46,143.51,5687.0,128.3831,128.3831,128.249,128.2937,5687.0
2018-07-11 13:00:00,143.52,143.58,143.5,143.5,12642.0,128.3026,128.3562,128.2847,128.2847,12642.0
2018-07-11 13:05:00,143.5,143.55,143.46,143.46,3116.0,128.2847,128.3294,128.249,128.249,3116.0
2018-07-11 13:10:00,143.46,143.5,143.41,143.5,12006.0,128.249,128.2847,128.2043,128.2847,12006.0
2018-07-11 13:15:00,143.5,143.54,143.48,143.54,6748.0,128.2847,128.3205,128.2668,128.3205,6748.0
2018-07-11 13:20:00,143.55,143.7,143.54,143.68,17368.0,128.3294,128.4635,128.3205,128.4456,17368.0
2018-07-11 13:25:00,143.71,143.73,143.65,143.67,9281.0,128.4724,128.4903,128.4188,128.4367,9281.0
2018-07-11 13:30:00,143.67,143.78,143.66,143.69,47717.0,128.4367,128.535,128.4278,128.4546,47717.0
2018-07-11 13:35:00,143.69,143.69,143.62,143.63,49850.0,128.4546,128.4546,128.392,128.4009,49850.0
2018-07-11 13:40:00,143.62,143.67,143.59,143.64,5985.0,128.392,128.4367,128.3652,128.4099,5985.0
2018-07-11 13:45:00,143.65,143.65,143.56,143.56,15573.0,128.4188,128.4188,128.3384,128.3384,15573.0
2018-07-11 13:50:00,143.54,143.55,143.47,143.47,8593.0,128.3205,128.3294,128.2579,128.2579,8593.0
2018-07-11 13:55:00,143.47,143.5,143.45,143.45,7002.0,128.2579,128.2847,128.24,128.24,7002.0
2018-07-11 14:00:00,143.45,143.57,143.45,143.5,15697.0,128.24,128.3473,128.24,128.2847,15697.0
2018-07-11 14:05:00,143.53,143.56,143.44,143.46,7326.0,128.3115,128.3384,128.2311,128.249,7326.0
2018-07-11 14:10:00,143.41,143.41,143.28,143.32,30624.0,128.2043,128.2043,128.088,128.1238,30624.0
2018-07-11 14:15:00,143.32,143.39,143.29,143.39,25235.0,128.1238,128.1864,128.097,128.1864,25235.0
2018-07-11 14:20:00,143.4,143.54,143.39,143.5,20775.0,128.1953,128.3205,128.1864,128.2847,20775.0
2018-07-11 14:25:00,143.51,143.59,143.51,143.58,12306.0,128.2937,128.3652,128.2937,128.3562,12306.0
2018-07-11 14:30:00,143.59,143.68,143.59,143.63,16436.0,128.3652,128.4456,128.3652,128.4009,16436.0
2018-07-11 14:35:00,143.64,143.67,143.62,143.64,14002.0,128.4099,128.4367,128.392,128.4099,14002.0
2018-07-11 14:40:00,143.63,143.68,143.57,143.66,21179.0,128.4009,128.4456,128.3473,128.4278,21179.0
2018-07-11 14:45:00,143.67,143.67,143.63,143.64,18057.0,128.4367,128.4367,128.4009,128.4099,18057.0
2018-07-11 14:50:00,143.64,143.68,143.61,143.65,7054.0,128.4099,128.4456,128.3831,128.4188,7054.0
2018-07-11 14:55:00,143.63,143.65,143.56,143.61,9546.0,128.4009,128.4188,128.3384,128.3831,9546.0
2018-07-11 15:00:00,143.6,143.66,143.56,143.62,7714.0,128.3741,128.4278,128.3384,128.392,7714.0
2018-07-11 15:05:00,143.63,143.72,143.63,143.72,19433.0,128.4009,128.4814,128.4009,128.4814,19433.0
2018-07-11 15:10:00,143.72,143.72,143.61,143.62,31988.0,128.4814,128.4814,128.3831,128.392,31988.0
2018-07-11 15:15:00,143.63,143.64,143.51,143.57,13468.0,128.4009,128.4099,128.2937,128.3473,13468.0
2018-07-11 15:20:00,143.58,143.58,143.47,143.53,10506.0,128.3562,128.3562,128.2579,128.3115,10506.0
2018-07-11 15:25:00,143.53,143.54,143.45,143.46,8989.0,128.3115,128.3205,128.24,128.249,8989.0
2018-07-11 15:30:00,143.47,143.62,143.47,143.62,25229.0,128.2579,128.392,128.2579,128.392,25229.0
2018-07-11 15:35:00,143.62,143.66,143.56,143.61,22834.0,128.392,128.4278,128.3384,128.3831,22834.0
2018-07-11 15:40:00,143.59,143.6,143.54,143.56,7662.0,128.3652,128.3741,128.3205,128.3384,7662.0
2018-07-11 15:45:00,143.54,143.67,143.54,143.65,12078.0,128.3205,128.4367,128.3205,128.4188,12078.0
2018-07-11 15:50:00,143.64,143.64,143.49,143.55,29658.0,128.4099,128.4099,128.2758,128.3294,29658.0
2018-07-11 15:55:00,143.55,143.59,143.4,143.43,61830.0,128.3294,128.3652,128.1953,128.2221,61830.0
2018-07-12 09:30:00,144.18,144.25,144.03,144.06,96175.0,128.8926,128.9552,128.7585,128.7853,96175.0
2018-07-12 09:35:00,144.05,144.06,143.95,143.95,30583.0,128.7764,128.7853,128.687,128.687,30583.0
2018-07-12 09:40:00,143.94,143.94,143.81,143.85,19866.0,128.6781,128.6781,128.5618,128.5976,19866.0
2018-07-12 09:45:00,143.86,143.86,143.72,143.81,14529.0,128.6065,128.6065,128.4814,128.5618,14529.0
2018-07-12 09:50:00,143.85,143.98,143.84,143.98,12081.0,128.5976,128.7138,128.5887,128.7138,12081.0
2018-07-12 09:55:00,143.97,144.04,143.93,144.0,33966.0,128.7049,128.7675,128.6691,128.7317,33966.0
2018-07-12 10:00:00,144.04,144.14,144.04,144.13,15656.0,128.7675,128.8569,128.7675,128.8479,15656.0
2018-07-12 10:05:00,144.13,144.19,144.12,144.16,15535.0,128.8479,128.9016,128.839,128.8747,15535.0
2018-07-12 10:10:00,144.12,144.14,144.08,144.08,37125.0,128.839,128.8569,128.8032,128.8032,37125.0
2018-07-12 10:15:00,144.08,144.13,144.04,144.07,26271.0,128.8032,128.8479,128.7675,128.7943,26271.0
2018-07-12 10:20:00,144.08,144.11,144.03,144.06,14324.0,128.8032,128.83,128.7585,128.7853,14324.0
2018-07-12 10:25:00,144.06,144.27,144.04,144.26,19194.0,128.7853,128.9731,128.7675,128.9641,19194.0
2018-07-12 10:30:00,144.3,144.31,144.21,144.24,10819.0,128.9999,129.0088,128.9194,128.9463,10819.0
2018-07-12 10:35:00,144.24,144.26,144.14,144.2,26212.0,128.9463,128.9641,128.8569,128.9105,26212.0
2018-07-12 10:40:00,144.21,144.24,144.07,144.09,12477.0,128.9194,128.9463,128.7943,128.8122,12477.0
2018-07-12 10:45:00,144.08,144.11,144.0,144.01,22578.0,128.8032,128.83,128.7317,128.7406,22578.0
2018-07-12 10:50:00,144.02,144.13,144.02,144.06,17117.0,128.7496,128.8479,128.7496,128.7853,17117.0
2018-07-12 10:55:00,144.06,144.08,143.98,144.04,13007.0,128.7853,128.8032,128.7138,128.7675,13007.0
2018-07-12 11:00:00,144.06,144.18,144.06,144.17,13155.0,128.7853,128.8926,128.7853,128.8837,13155.0
2018-07-12 11:05:00,144.18,144.19,144.13,144.14,6527.0,128.8926,128.9016,128.8479,128.8569,6527.0
2018-07-12 11:10:00,144.14,144.18,144.11,144.17,10889.0,128.8569,128.8926,128.83,128.8837,10889.0
2018-07-12 11:15:00,144.16,144.18,144.11,144.11,8208.0,128.8747,128.8926,128.83,128.83,8208.0
2018-07-12 11:20:00,144.1,144.14,144.07,144.08,34995.0,128.8211,128.8569,128.7943,128.8032,34995.0
2018-07-12 11:25:00,144.08,144.16,144.05,144.13,12251.0,128.8032,128.8747,128.7764,128.8479,12251.0
2018-07-12 11:30:00,144.13,144.17,144.12,144.12,9187.0,128.8479,128.8837,128.839,128.839,9187.0
2018-07-12 11:35:00,144.13,144.13,144.01,144.1,17817.0,128.8479,128.8479,128.7406,128.8211,17817.0
2018-07-12 11:40:00,144.1,144.14,144.06,144.13,8723.0,128.8211,128.8569,128.7853,128.8479,8723.0
2018-07-12 11:45:00,144.13,144.22,144.1,144.2,20185.0,128.8479,128.9284,128.8211,128.9105,20185.0
2018-07-12 11:50:00,144.2,144.23,144.18,144.21,15059.0,128.9105,128.9373,128.8926,128.9194,15059.0
2018-07-12 11:55:00,144.22,144.36,144.19,144.33,18220.0,128.9284,129.0535,128.9016,129.0267,18220.0
2018-07-12 12:00:00,144.35,144.36,144.32,144.33,9783.0,129.0446,129.0535,129.0178,129.0267,9783.0
2018-07-12 12:05:00,144.33,144.34,144.28,144.3,11206.0,129.0267,129.0357,128.982,128.9999,11206.0
2018-07-12 12:10:00,144.31,144.38,144.3,144.36,14514.0,129.0088,129.0714,128.9999,129.0535,14514.0
2018-07-12 12:15:00,144.36,144.39,144.34,144.36,10635.0,129.0535,129.0803,129.0357,129.0535,10635.0
2018-07-12 12:20:00,144.38,144.42,144.38,144.4,13423.0,129.0714,129.1072,129.0714,129.0893,13423.0
2018-07-12 12:25:00,144.4,144.44,144.4,144.44,7049.0,129.0893,129.125,129.0893,129.125,7049.0
2018-07-12 12:30:00,144.44,144.49,144.43,144.47,13604.0,129.125,129.1697,129.1161,129.1519,13604.0
2018-07-12 12:35:00,144.48,144.49,144.42,144.43,5186.0,129.1608,129.1697,129.1072,129.1161,5186.0
2018-07-12 12:40:00,144.41,144.41,144.23,144.35,38532.0,129.0982,129.0982,128.9373,129.0446,38532.0
2018-07-12 12:45:00,144.35,144.41,144.33,144.4,14338.0,129.0446,129.0982,129.0267,129.0893,14338.0
2018-07-12 12:50:00,144.42,144.49,144.41,144.49,2583.0,129.1072,129.1697,129.0982,129.1697,2583.0
2018-07-12 12:55:00,144.5,144.59,144.5,144.57,41661.0,129.1787,129.2591,129.1787,129.2413,41661.0
2018-07-12 13:00:00,144.56,144.62,144.53,144.61,9376.0,129.2323,129.286,129.2055,129.277,9376.0
2018-07-12 13:05:00,144.6,144.63,144.49,144.52,9543.0,129.2681,129.2949,129.1697,129.1966,9543.0
2018-07-12 13:10:00,144.53,144.57,144.5,144.55,11027.0,129.2055,129.2413,129.1787,129.2234,11027.0
2018-07-12 13:15:00,144.55,144.58,144.53,144.57,12840.0,129.2234,129.2502,129.2055,129.2413,12840.0
2018-07-12 13:20:00,144.56,144.58,144.47,144.51,9506.0,129.2323,129.2502,129.1519,129.1876,9506.0
2018-07-12 13:25:00,144.51,144.6,144.5,144.6,22315.0,129.1876,129.2681,129.1787,129.2681,22315.0
2018-07-12 13:30:00,144.6,144.63,144.49,144.51,14106.0,129.2681,129.2949,129.1697,129.1876,14106.0
2018-07-12 13:35:00,144.51,144.57,144.47,144.56,4953.0,129.1876,129.2413,129.1519,129.2323,4953.0
2018-07-12 13:40:00,144.58,144.6,144.55,144.57,6329.0,129.2502,129.2681,129.2234,129.2413,6329.0
2018-07-12 13:45:00,144.58,144.61,144.52,144.55,15014.0,129.2502,129.277,129.1966,129.2234,15014.0
2018-07-12 13:50:00,144.51,144.52,144.46,144.48,5835.0,129.1876,129.1966,129.1429,129.1608,5835.0
2018-07-12 13:55:00,144.46,144.5,144.4,144.42,10026.0,129.1429,129.1787,129.0893,129.1072,10026.0
2018-07-12 14:00:00,144.43,144.49,144.4,144.43,8715.0,129.1161,129.1697,129.0893,129.1161,8715.0
2018-07-12 14:05:00,144.42,144.44,144.38,144.38,7321.0,129.1072,129.125,129.0714,129.0714,7321.0
2018-07-12 14:10:00,144.38,144.43,144.36,144.38,11727.0,129.0714,129.1161,129.0535,129.0714,11727.0
2018-07-12 14:15:00,144.4,144.43,144.39,144.42,7517.0,129.0893,129.1161,129.0803,129.1072,7517.0
2018-07-12 14:20:00,144.45,144.49,144.44,144.47,7152.0,129.134,129.1697,129.125,129.1519,7152.0
2018-07-12 14:25:00,144.46,144.49,144.46,144.47,15570.0,129.1429,129.1697,129.1429,129.1519,15570.0
2018-07-12 14:30:00,144.46,144.46,144.4,144.46,10703.0,129.1429,129.1429,129.0893,129.1429,10703.0
2018-07-12 14:35:00,144.47,144.47,144.36,144.42,7781.0,129.1519,129.1519,129.0535,129.1072,7781.0
2018-07-12 14:40:00,144.42,144.42,144.38,144.38,12058.0,129.1072,129.1072,129.0714,129.0714,12058.0
2018-07-12 14:45:00,144.38,144.43,144.38,144.41,5430.0,129.0714,129.1161,129.0714,129.0982,5430.0
2018-07-12 14:50:00,144.39,144.44,144.38,144.41,10755.0,129.0803,129.125,129.0714,129.0982,10755.0
2018-07-12 14:55:00,144.42,144.45,144.39,144.43,19881.0,129.1072,129.134,129.0803,129.1161,19881.0
2018-07-12 15:00:00,144.44,144.54,144.43,144.52,8858.0,129.125,129.2144,129.1161,129.1966,8858.0
2018-07-12 15:05:00,144.52,144.52,144.45,144.46,7374.0,129.1966,129.1966,129.134,129.1429,7374.0
2018-07-12 15:10:00,144.45,144.45,144.35,144.44,11378.0,129.134,129.134,129.0446,129.125,11378.0
2018-07-12 15:15:00,144.44,144.51,144.43,144.47,8798.0,129.125,129.1876,129.1161,129.1519,8798.0
2018-07-12 15:20:00,144.46,144.47,144.3,144.32,13765.0,129.1429,129.1519,128.9999,129.0178,13765.0
2018-07-12 15:25:00,144.32,144.5,144.32,144.5,7230.0,129.0178,129.1787,129.0178,129.1787,7230.0
2018-07-12 15:30:00,144.5,144.52,144.47,144.51,18157.0,129.1787,129.1966,129.1519,129.1876,18157.0
2018-07-12 15:35:00,144.5,144.54,144.5,144.52,9039.0,129.1787,129.2144,129.1787,129.1966,9039.0
2018-07-12 15:40:00,144.52,144.56,144.47,144.49,18993.0,129.1966,129.2323,129.1519,129.1697,18993.0
2018-07-12 15:45:00,144.48,144.56,144.44,144.56,24714.0,129.1608,129.2323,129.125,129.2323,24714.0
2018-07-12 15:50:00,144.55,144.56,144.48,144.51,18498.0,129.2234,129.2323,129.1608,129.1876,18498.0
2018-07-12 15:55:00,144.52,144.66,144.52,144.63,59430.0,129.1966,129.3217,129.1966,129.2949,59430.0
2018-07-13 09:30:00,144.53,144.73,144.5,144.7,120560.0,129.2055,129.3843,129.1787,129.3575,120560.0
2018-07-13 09:35:00,144.69,144.74,144.64,144.67,29685.0,129.3485,129.3932,129.3038,129.3307,29685.0
2018-07-13 09:40:00,144.67,144.67,144.52,144.54,19485.0,129.3307,129.3307,129.1966,129.2144,19485.0
2018-07-13 09:45:00,144.53,144.62,144.44,144.59,71703.0,129.2055,129.286,129.125,129.2591,71703.0
2018-07-13 09:50:00,144.57,144.58,144.34,144.36,73318.0,129.2413,129.2502,129.0357,129.0535,73318.0
2018-07-13 09:55:00,144.36,144.38,144.26,144.38,5079.0,129.0535,129.0714,128.9641,129.0714,5079.0
2018-07-13 10:00:00,144.37,144.5,144.36,144.49,9643.0,129.0625,129.1787,129.0535,129.1697,9643.0
2018-07-13 10:05:00,144.5,144.56,144.45,144.56,7434.0,129.1787,129.2323,129.134,129.2323,7434.0
2018-07-13 10:10:00,144.54,144.6,144.52,144.56,39098.0,129.2144,129.2681,129.1966,129.2323,39098.0
2018-07-13 10:15:00,144.59,144.59,144.53,144.56,4002.0,129.2591,129.2591,129.2055,129.2323,4002.0
2018-07-13 10:20:00,144.57,144.63,144.54,144.62,21107.0,129.2413,129.2949,129.2144,129.286,21107.0
2018-07-13 10:25:00,144.62,144.63,144.57,144.59,14177.0,129.286,129.2949,129.2413,129.2591,14177.0
2018-07-13 10:30:00,144.6,144.64,144.59,144.62,9231.0,129.2681,129.3038,129.2591,129.286,9231.0
2018-07-13 10:35:00,144.64,144.7,144.61,144.7,9694.0,129.3038,129.3575,129.277,129.3575,9694.0
2018-07-13 10:40:00,144.7,144.78,144.7,144.74,30042.0,129.3575,129.429,129.3575,129.3932,30042.0
2018-07-13 10:45:00,144.75,144.85,144.74,144.78,13718.0,129.4022,129.4916,129.3932,129.429,13718.0
2018-07-13 10:50:00,144.78,144.87,144.77,144.86,19211.0,129.429,129.5095,129.4201,129.5005,19211.0
2018-07-13 10:55:00,144.78,144.84,144.77,144.84,11906.0,129.429,129.4826,129.4201,129.4826,11906.0
2018-07-13 11:00:00,144.84,144.85,144.78,144.81,9599.0,129.4826,129.4916,129.429,129.4558,9599.0
2018-07-13 11:05:00,144.81,144.9,144.8,144.88,11157.0,129.4558,129.5363,129.4469,129.5184,11157.0
2018-07-13 11:10:00,144.89,144.95,144.88,144.92,12638.0,129.5273,129.581,129.5184,129.5542,12638.0
2018-07-13 11:15:00,144.93,144.95,144.85,144.87,8298.0,129.5631,129.581,129.4916,129.5095,8298.0
2018-07-13 11:20:00,144.85,144.96,144.85,144.95,11557.0,129.4916,129.5899,129.4916,129.581,11557.0
2018-07-13 11:25:00,144.96,144.98,144.9,144.91,10909.0,129.5899,129.6078,129.5363,129.5452,10909.0
2018-07-13 11:30:00,144.89,144.95,144.87,144.88,19892.0,129.5273,129.581,129.5095,129.5184,19892.0
2018-07-13 11:35:00,144.86,144.9,144.84,144.87,4745.0,129.5005,129.5363,129.4826,129.5095,4745.0
2018-07-13 11:40:00,144.86,144.88,144.66,144.87,36425.0,129.5005,129.5184,129.3217,129.5095,36425.0
2018-07-13 11:45:00,144.88,144.89,144.69,144.77,42926.0,129.5184,129.5273,129.3485,129.4201,42926.0
2018-07-13 11:50:00,144.78,144.78,144.74,144.76,9845.0,129.429,129.429,129.3932,129.4111,9845.0
2018-07-13 11:55:00,144.76,144.78,144.71,144.77,10839.0,129.4111,129.429,129.3664,129.4201,10839.0
2018-07-13 12:00:00,144.79,144.81,144.73,144.81,5043.0,129.4379,129.4558,129.3843,129.4558,5043.0
2018-07-13 12:05:00,144.81,144.87,144.79,144.86,6313.0,129.4558,129.5095,129.4379,129.5005,6313.0
2018-07-13 12:10:00,144.87,144.88,144.83,144.86,10757.0,129.5095,129.5184,129.4737,129.5005,10757.0
2018-07-13 12:15:00,144.85,144.88,144.83,144.88,9721.0,129.4916,129.5184,129.4737,129.5184,9721.0
2018-07-13 12:20:00,144.87,144.88,144.75,144.79,25283.0,129.5095,129.5184,129.4022,129.4379,25283.0
2018-07-13 12:25:00,144.77,144.83,144.75,144.83,9732.0,129.4201,129.4737,129.4022,129.4737,9732.0
2018-07-13 12:30:00,144.84,144.84,144.75,144.77,51852.0,129.4826,129.4826,129.4022,129.4201,51852.0
2018-07-13 12:35:00,144.77,144.8,144.75,144.77,8268.0,129.4201,129.4469,129.4022,129.4201,8268.0
2018-07-13 12:40:00,144.77,144.83,144.76,144.82,18026.0,129.4201,129.4737,129.4111,129.4648,18026.0
2018-07-13 12:45:00,144.83,144.84,144.81,144.81,20944.0,129.4737,129.4826,129.4558,129.4558,20944.0
2018-07-13 12:50:00,144.83,144.86,144.79,144.86,22971.0,129.4737,129.5005,129.4379,129.5005,22971.0
2018-07-13 12:55:00,144.86,144.9,144.85,144.89,15731.0,129.5005,129.5363,129.4916,129.5273,15731.0
2018-07-13 13:00:00,144.88,144.91,144.84,144.9,13673.0,129.5184,129.5452,129.4826,129.5363,13673.0
2018-07-13 13:05:00,144.89,144.89,144.84,144.84,10079.0,129.5273,129.5273,129.4826,129.4826,10079.0
2018-07-13 13:10:00,144.85,144.85,144.8,144.8,4236.0,129.4916,129.4916,129.4469,129.4469,4236.0
2018-07-13 13:15:00,144.79,144.8,144.75,144.77,16110.0,129.4379,129.4469,129.4022,129.4201,16110.0
2018-07-13 13:20:00,144.78,144.82,144.76,144.81,20811.0,129.429,129.4648,129.4111,129.4558,20811.0
2018-07-13 13:25:00,144.81,144.84,144.8,144.82,8044.0,129.4558,129.4826,129.4469,129.4648,8044.0
2018-07-13 13:30:00,144.82,144.84,144.73,144.73,7078.0,129.4648,129.4826,129.3843,129.3843,7078.0
2018-07-13 13:35:00,144.7,144.74,144.7,144.71,446571.0,129.3575,129.3932,129.3575,129.3664,446571.0
2018-07-13 13:40:00,144.71,144.72,144.67,144.7,8865.0,129.3664,129.3754,129.3307,129.3575,8865.0
2018-07-13 13:45:00,144.71,144.74,144.69,144.69,22267.0,129.3664,129.3932,129.3485,129.3485,22267.0
2018-07-13 13:50:00,144.69,144.76,144.69,144.75,7435.0,129.3485,129.4111,129.3485,129.4022,7435.0
2018-07-13 13:55:00,144.76,144.8,144.75,144.77,10674.0,129.4111,129.4469,129.4022,129.4201,10674.0
2018-07-13 14:00:00,144.77,144.78,144.72,144.74,11829.0,129.4201,129.429,129.3754,129.3932,11829.0
2018-07-13 14:05:00,144.75,144.76,144.72,144.73,5136.0,129.4022,129.4111,129.3754,129.3843,5136.0
2018-07-13 14:10:00,144.72,144.76,144.71,144.75,5074.0,129.3754,129.4111,129.3664,129.4022,5074.0
2018-07-13 14:15:00,144.75,144.76,144.69,144.69,10861.0,129.4022,129.4111,129.3485,129.3485,10861.0
2018-07-13 14:20:00,144.68,144.73,144.67,144.69,12610.0,129.3396,129.3843,129.3307,129.3485,12610.0
2018-07-13 14:25:00,144.69,144.72,144.65,144.71,14137.0,129.3485,129.3754,129.3128,129.3664,14137.0
2018-07-13 14:30:00,144.7,144.7,144.67,144.67,5713.0,129.3575,129.3575,129.3307,129.3307,5713.0
2018-07-13 14:35:00,144.67,144.68,144.65,144.66,10184.0,129.3307,129.3396,129.3128,129.3217,10184.0
2018-07-13 14:40:00,144.66,144.7,144.66,144.67,4654.0,129.3217,129.3575,129.3217,129.3307,4654.0
2018-07-13 14:45:00,144.67,144.7,144.64,144.69,16386.0,129.3307,129.3575,129.3038,129.3485,16386.0
2018-07-13 14:50:00,144.69,144.75,144.68,144.75,4249.0,129.3485,129.4022,129.3396,129.4022,4249.0
2018-07-13 14:55:00,144.73,144.76,144.71,144.71,4807.0,129.3843,129.4111,129.3664,129.3664,4807.0
2018-07-13 15:00:00,144.71,144.77,144.71,144.77,10515.0,129.3664,129.4201,129.3664,129.4201,10515.0
2018-07-13 15:05:00,144.76,144.79,144.76,144.77,5424.0,129.4111,129.4379,129.4111,129.4201,5424.0
2018-07-13 15:10:00,144.77,144.79,144.74,144.77,9403.0,129.4201,129.4379,129.3932,129.4201,9403.0
2018-07-13 15:15:00,144.76,144.78,144.75,144.75,12165.0,129.4111,129.429,129.4022,129.4022,12165.0
2018-07-13 15:20:00,144.75,144.76,144.7,144.7,11810.0,129.4022,129.4111,129.3575,129.3575,11810.0
2018-07-13 15:25:00,144.7,144.72,144.66,144.71,10690.0,129.3575,129.3754,129.3217,129.3664,10690.0
2018-07-13 15:30:00,144.69,144.76,144.69,144.75,15117.0,129.3485,129.4111,129.3485,129.4022,15117.0
2018-07-13 15:35:00,144.76,144.8,144.75,144.79,9538.0,129.4111,129.4469,129.4022,129.4379,9538.0
2018-07-13 15:40:00,144.79,144.79,144.7,144.7,11043.0,129.4379,129.4379,129.3575,129.3575,11043.0
2018-07-13 15:45:00,144.7,144.71,144.67,144.69,7552.0,129.3575,129.3664,129.3307,129.3485,7552.0
2018-07-13 15:50:00,144.71,144.74,144.66,144.7,32750.0,129.3664,129.3932,129.3217,129.3575,32750.0
2018-07-13 15:55:00,144.71,144.77,144.68,144.71,57392.0,129.3664,129.4201,129.3396,129.3664,57392.0
2018-07-16 09:30:00,144.47,144.84,144.47,144.76,91157.0,129.1519,129.4826,129.1519,129.4111,91157.0
2018-07-16 09:35:00,144.72,144.75,144.63,144.7,9916.0,129.3754,129.4022,129.2949,129.3575,9916.0
2018-07-16 09:40:00,144.65,144.7,144.52,144.65,8907.0,129.3128,129.3575,129.1966,129.3128,8907.0
2018-07-16 09:45:00,144.61,144.62,144.46,144.59,21800.0,129.277,129.286,129.1429,129.2591,21800.0
2018-07-16 09:50:00,144.56,144.65,144.51,144.62,14545.0,129.2323,129.3128,129.1876,129.286,14545.0
2018-07-16 09:55:00,144.61,144.63,144.5,144.55,20108.0,129.277,129.2949,129.1787,129.2234,20108.0
2018-07-16 10:00:00,144.56,144.62,144.55,144.57,30663.0,129.2323,129.286,129.2234,129.2413,30663.0
2018-07-16 10:05:00,144.58,144.61,144.48,144.49,12705.0,129.2502,129.277,129.1608,129.1697,12705.0
2018-07-16 10:10:00,144.5,144.52,144.45,144.46,38534.0,129.1787,129.1966,129.134,129.1429,38534.0
2018-07-16 10:15:00,144.48,144.52,144.45,144.51,9748.0,129.1608,129.1966,129.134,129.1876,9748.0
2018-07-16 10:20:00,144.49,144.55,144.38,144.38,98910.0,129.1697,129.2234,129.0714,129.0714,98910.0
2018-07-16 10:25:00,144.4,144.49,144.4,144.49,12624.0,129.0893,129.1697,129.0893,129.1697,12624.0
2018-07-16 10:30:00,144.49,144.57,144.48,144.51,13961.0,129.1697,129.2413,129.1608,129.1876,13961.0
2018-07-16 10:35:00,144.5,144.6,144.5,144.55,8713.0,129.1787,129.2681,129.1787,129.2234,8713.0
2018-07-16 10:40:00,144.54,144.54,144.45,144.45,15464.0,129.2144,129.2144,129.134,129.134,15464.0
2018-07-16 10:45:00,144.42,144.42,144.36,144.36,29420.0,129.1072,129.1072,129.0535,129.0535,29420.0
2018-07-16 10:50:00,144.36,144.39,144.32,144.32,14492.0,129.0535,129.0803,129.0178,129.0178,14492.0
2018-07-16 10:55:00,144.32,144.33,144.25,144.25,21584.0,129.0178,129.0267,128.9552,128.9552,21584.0
2018-07-16 11:00:00,144.23,144.34,144.22,144.3,11118.0,128.9373,129.0357,128.9284,128.9999,11118.0
2018-07-16 11:05:00,144.3,144.38,144.3,144.34,18125.0,128.9999,129.0714,128.9999,129.0357,18125.0
2018-07-16 11:10:00,144.34,144.44,144.34,144.42,19775.0,129.0357,129.125,129.0357,129.1072,19775.0
2018-07-16 11:15:00,144.43,144.46,144.38,144.43,16243.0,129.1161,129.1429,129.0714,129.1161,16243.0
2018-07-16 11:20:00,144.41,144.46,144.41,144.46,8386.0,129.0982,129.1429,129.0982,129.1429,8386.0
2018-07-16 11:25:00,144.46,144.48,144.43,144.47,11641.0,129.1429,129.1608,129.1161,129.1519,11641.0
2018-07-16 11:30:00,144.46,144.47,144.41,144.41,9816.0,129.1429,129.1519,129.0982,129.0982,9816.0
2018-07-16 11:35:00,144.41,144.47,144.4,144.42,7009.0,129.0982,129.1519,129.0893,129.1072,7009.0
2018-07-16 11:40:00,144.43,144.48,144.41,144.42,4275.0,129.1161,129.1608,129.0982,129.1072,4275.0
2018-07-16 11:45:00,144.43,144.44,144.32,144.37,38826.0,129.1161,129.125,129.0178,129.0625,38826.0
2018-07-16 11:50:00,144.38,144.42,144.37,144.39,14921.0,129.0714,129.1072,129.0625,129.0803,14921.0
2018-07-16 11:55:00,144.4,144.43,144.39,144.42,4842.0,129.0893,129.1161,129.0803,129.1072,4842.0
2018-07-16 12:00:00,144.42,144.42,144.35,144.36,4734.0,129.1072,129.1072,129.0446,129.0535,4734.0
2018-07-16 12:05:00,144.34,144.39,144.34,144.38,7396.0,129.0357,129.0803,129.0357,129.0714,7396.0
2018-07-16 12:10:00,144.38,144.39,144.33,144.36,7855.0,129.0714,129.0803,129.0267,129.0535,7855.0
2018-07-16 12:15:00,144.36,144.44,144.36,144.42,2777.0,129.0535,129.125,129.0535,129.1072,2777.0
2018-07-16 12:20:00,144.43,144.56,144.42,144.56,23349.0,129.1161,129.2323,129.1072,129.2323,23349.0
2018-07-16 12:25:00,144.56,144.6,144.55,144.57,16801.0,129.2323,129.2681,129.2234,129.2413,16801.0
2018-07-16 12:30:00,144.59,144.59,144.52,144.53,6810.0,129.2591,129.2591,129.1966,129.2055,6810.0
2018-07-16 12:35:00,144.53,144.54,144.51,144.53,4295.0,129.2055,129.2144,129.1876,129.2055,4295.0
2018-07-16 12:40:00,144.53,144.53,144.49,144.5,4428.0,129.2055,129.2055,129.1697,129.1787,4428.0
2018-07-16 12:45:00,144.51,144.53,144.48,144.5,9884.0,129.1876,129.2055,129.1608,129.1787,9884.0
2018-07-16 12:50:00,144.52,144.56,144.5,144.55,2764.0,129.1966,129.2323,129.1787,129.2234,2764.0
2018-07-16 12:55:00,144.56,144.59,144.55,144.58,5287.0,129.2323,129.2591,129.2234,129.2502,5287.0
2018-07-16 13:00:00,144.58,144.59,144.55,144.56,27006.0,129.2502,129.2591,129.2234,129.2323,27006.0
2018-07-16 13:05:00,144.58,144.59,144.55,144.56,2575.0,129.2502,129.2591,129.2234,129.2323,2575.0
2018-07-16 13:10:00,144.55,144.55,144.5,144.5,9180.0,129.2234,129.2234,129.1787,129.1787,9180.0
2018-07-16 13:15:00,144.5,144.55,144.49,144.55,7835.0,129.1787,129.2234,129.1697,129.2234,7835.0
2018-07-16 13:20:00,144.58,144.59,144.48,144.49,17688.0,129.2502,129.2591,129.1608,129.1697,17688.0
2018-07-16 13:25:00,144.48,144.51,144.47,144.49,4604.0,129.1608,129.1876,129.1519,129.1697,4604.0
2018-07-16 13:30:00,144.5,144.52,144.46,144.51,5257.0,129.1787,129.1966,129.1429,129.1876,5257.0
2018-07-16 13:35:00,144.51,144.58,144.51,144.58,11365.0,129.1876,129.2502,129.1876,129.2502,11365.0
2018-07-16 13:40:00,144.58,144.58,144.53,144.53,5602.0,129.2502,129.2502,129.2055,129.2055,5602.0
2018-07-16 13:45:00,144.52,144.53,144.5,144.52,4193.0,129.1966,129.2055,129.1787,129.1966,4193.0
2018-07-16 13:50:00,144.5,144.51,144.48,144.49,7602.0,129.1787,129.1876,129.1608,129.1697,7602.0
2018-07-16 13:55:00,144.49,144.5,144.46,144.5,4682.0,129.1697,129.1787,129.1429,129.1787,4682.0
2018-07-16 14:00:00,144.5,144.51,144.43,144.44,20679.0,129.1787,129.1876,129.1161,129.125,20679.0
2018-07-16 14:05:00,144.45,144.51,144.42,144.49,12106.0,129.134,129.1876,129.1072,129.1697,12106.0
2018-07-16 14:10:00,144.51,144.51,144.43,144.47,6974.0,129.1876,129.1876,129.1161,129.1519,6974.0
2018-07-16 14:15:00,144.47,144.5,144.46,144.5,5256.0,129.1519,129.1787,129.1429,129.1787,5256.0
2018-07-16 14:20:00,144.5,144.53,144.46,144.48,9828.0,129.1787,129.2055,129.1429,129.1608,9828.0
2018-07-16 14:25:00,144.49,144.52,144.47,144.47,12646.0,129.1697,129.1966,129.1519,129.1519,12646.0
2018-07-16 14:30:00,144.46,144.47,144.42,144.42,10343.0,129.1429,129.1519,129.1072,129.1072,10343.0
2018-07-16 14:35:00,144.42,144.45,144.38,144.4,7320.0,129.1072,129.134,129.0714,129.0893,7320.0
2018-07-16 14:40:00,144.38,144.38,144.25,144.29,136378.0,129.0714,129.0714,128.9552,128.991,136378.0
2018-07-16 14:45:00,144.3,144.31,144.23,144.26,17713.0,128.9999,129.0088,128.9373,128.9641,17713.0
2018-07-16 14:50:00,144.27,144.29,144.22,144.23,9590.0,128.9731,128.991,128.9284,128.9373,9590.0
2018-07-16 14:55:00,144.23,144.25,144.21,144.24,9286.0,128.9373,128.9552,128.9194,128.9463,9286.0
2018-07-16 15:00:00,144.24,144.27,144.22,144.23,10441.0,128.9463,128.9731,128.9284,128.9373,10441.0
2018-07-16 15:05:00,144.24,144.36,144.23,144.35,13204.0,128.9463,129.0535,128.9373,129.0446,13204.0
2018-07-16 15:10:00,144.35,144.38,144.34,144.37,21124.0,129.0446,129.0714,129.0357,129.0625,21124.0
2018-07-16 15:15:00,144.37,144.38,144.33,144.35,19042.0,129.0625,129.0714,129.0267,129.0446,19042.0
2018-07-16 15:20:00,144.34,144.38,144.34,144.35,16601.0,129.0357,129.0714,129.0357,129.0446,16601.0
2018-07-16 15:25:00,144.35,144.36,144.33,144.35,21998.0,129.0446,129.0535,129.0267,129.0446,21998.0
2018-07-16 15:30:00,144.36,144.4,144.35,144.39,16182.0,129.0535,129.0893,129.0446,129.0803,16182.0
2018-07-16 15:35:00,144.37,144.44,144.34,144.44,12828.0,129.0625,129.125,129.0357,129.125,12828.0
2018-07-16 15:40:00,144.44,144.48,144.42,144.42,38926.0,129.125,129.1608,129.1072,129.1072,38926.0
2018-07-16 15:45:00,144.42,144.43,144.37,144.4,15675.0,129.1072,129.1161,129.0625,129.0893,15675.0
2018-07-16 15:50:00,144.39,144.47,144.36,144.37,32445.0,129.0803,129.1519,129.0535,129.0625,32445.0
2018-07-16 15:55:00,144.36,144.49,144.36,144.44,81108.0,129.0535,129.1697,129.0535,129.125,81108.0
2018-07-17 09:30:00,144.02,144.2,144.01,144.16,134889.0,128.7496,128.9105,128.7406,128.8747,134889.0
2018-07-17 09:35:00,144.21,144.24,144.11,144.13,17151.0,128.9194,128.9463,128.83,128.8479,17151.0
2018-07-17 09:40:00,144.14,144.3,144.14,144.25,10130.0,128.8569,128.9999,128.8569,128.9552,10130.0
2018-07-17 09:45:00,144.27,144.34,144.26,144.29,11461.0,128.9731,129.0357,128.9641,128.991,11461.0
2018-07-17 09:50:00,144.3,144.37,144.28,144.28,34513.0,128.9999,129.0625,128.982,128.982,34513.0
2018-07-17 09:55:00,144.31,144.35,144.29,144.35,7355.0,129.0088,129.0446,128.991,129.0446,7355.0
2018-07-17 10:00:00,144.37,144.47,144.37,144.43,22078.0,129.0625,129.1519,129.0625,129.1161,22078.0
2018-07-17 10:05:00,144.43,144.45,144.37,144.44,9185.0,129.1161,129.134,129.0625,129.125,9185.0
2018-07-17 10:10:00,144.46,144.47,144.41,144.46,22546.0,129.1429,129.1519,129.0982,129.1429,22546.0
2018-07-17 10:15:00,144.46,144.54,144.46,144.53,12939.0,129.1429,129.2144,129.1429,129.2055,12939.0
2018-07-17 10:20:00,144.54,144.55,144.45,144.48,12934.0,129.2144,129.2234,129.134,129.1608,12934.0
2018-07-17 10:25:00,144.47,144.57,144.45,144.56,31812.0,129.1519,129.2413,129.134,129.2323,31812.0
2018-07-17 10:30:00,144.57,144.65,144.56,144.62,11879.0,129.2413,129.3128,129.2323,129.286,11879.0
2018-07-17 10:35:00,144.62,144.65,144.59,144.61,27404.0,129.286,129.3128,129.2591,129.277,27404.0
2018-07-17 10:40:00,144.61,144.67,144.57,144.64,11598.0,129.277,129.3307,129.2413,129.3038,11598.0
2018-07-17 10:45:00,144.65,144.68,144.62,144.65,16654.0,129.3128,129.3396,129.286,129.3128,16654.0
2018-07-17 10:50:00,144.66,144.69,144.61,144.68,9383.0,129.3217,129.3485,129.277,129.3396,9383.0
2018-07-17 10:55:00,144.68,144.79,144.67,144.75,19381.0,129.3396,129.4379,129.3307,129.4022,19381.0
2018-07-17 11:00:00,144.75,144.77,144.7,144.76,28583.0,129.4022,129.4201,129.3575,129.4111,28583.0
2018-07-17 11:05:00,144.79,144.83,144.76,144.8,12795.0,129.4379,129.4737,129.4111,129.4469,12795.0
2018-07-17 11:10:00,144.81,144.83,144.79,144.8,10765.0,129.4558,129.4737,129.4379,129.4469,10765.0
2018-07-17 11:15:00,144.8,144.85,144.76,144.82,14566.0,129.4469,129.4916,129.4111,129.4648,14566.0
2018-07-17 11:20:00,144.8,144.83,144.78,144.79,9865.0,129.4469,129.4737,129.429,129.4379,9865.0
2018-07-17 11:25:00,144.81,144.82,144.77,144.8,8095.0,129.4558,129.4648,129.4201,129.4469,8095.0
2018-07-17 11:30:00,144.82,144.82,144.76,144.79,37416.0,129.4648,129.4648,129.4111,129.4379,37416.0
2018-07-17 11:35:00,144.82,144.82,144.77,144.77,7216.0,129.4648,129.4648,129.4201,129.4201,7216.0
2018-07-17 11:40:00,144.78,144.83,144.73,144.83,3603.0,129.429,129.4737,129.3843,129.4737,3603.0
2018-07-17 11:45:00,144.88,144.93,144.87,144.9,8358.0,129.5184,129.5631,129.5095,129.5363,8358.0
2018-07-17 11:50:00,144.91,144.94,144.89,144.92,8769.0,129.5452,129.572,129.5273,129.5542,8769.0
2018-07-17 11:55:00,144.94,144.96,144.92,144.95,5918.0,129.572,129.5899,129.5542,129.581,5918.0
2018-07-17 12:00:00,144.95,144.95,144.88,144.9,9398.0,129.581,129.581,129.5184,129.5363,9398.0
2018-07-17 12:05:00,144.91,144.92,144.87,144.91,15171.0,129.5452,129.5542,129.5095,129.5452,15171.0
2018-07-17 12:10:00,144.93,144.94,144.89,144.9,4626.0,129.5631,129.572,129.5273,129.5363,4626.0
2018-07-17 12:15:00,144.92,145.11,144.91,145.09,28289.0,129.5542,129.724,129.5452,129.7061,28289.0
2018-07-17 12:20:00,145.08,145.14,145.08,145.13,10263.0,129.6972,129.7508,129.6972,129.7419,10263.0
2018-07-17 12:25:00,145.14,145.15,145.11,145.15,23091.0,129.7508,129.7598,129.724,129.7598,23091.0
2018-07-17 12:30:00,145.14,145.15,145.04,145.06,25839.0,129.7508,129.7598,129.6614,129.6793,25839.0
2018-07-17 12:35:00,145.07,145.08,145.03,145.05,20727.0,129.6882,129.6972,129.6525,129.6704,20727.0
2018-07-17 12:40:00,145.05,145.11,145.05,145.09,6298.0,129.6704,129.724,129.6704,129.7061,6298.0
2018-07-17 12:45:00,145.11,145.11,145.06,145.09,4734.0,129.724,129.724,129.6793,129.7061,4734.0
2018-07-17 12:50:00,145.09,145.16,145.09,145.13,13157.0,129.7061,129.7687,129.7061,129.7419,13157.0
2018-07-17 12:55:00,145.13,145.16,145.11,145.13,8328.0,129.7419,129.7687,129.724,129.7419,8328.0
2018-07-17 13:00:00,145.14,145.18,145.14,145.15,9601.0,129.7508,129.7866,129.7508,129.7598,9601.0
2018-07-17 13:05:00,145.19,145.2,145.15,145.17,12778.0,129.7955,129.8045,129.7598,129.7776,12778.0
2018-07-17 13:10:00,145.18,145.25,145.18,145.25,16621.0,129.7866,129.8492,129.7866,129.8492,16621.0
2018-07-17 13:15:00,145.25,145.26,145.17,145.18,30719.0,129.8492,129.8581,129.7776,129.7866,30719.0
2018-07-17 13:20:00,145.18,145.19,145.1,145.11,25852.0,129.7866,129.7955,129.7151,129.724,25852.0
2018-07-17 13:25:00,145.12,145.17,145.11,145.16,4140.0,129.7329,129.7776,129.724,129.7687,4140.0
2018-07-17 13:30:00,145.17,145.21,145.14,145.15,6836.0,129.7776,129.8134,129.7508,129.7598,6836.0
2018-07-17 13:35:00,145.15,145.21,145.15,145.19,8657.0,129.7598,129.8134,129.7598,129.7955,8657.0
2018-07-17 13:40:00,145.19,145.2,145.16,145.2,26662.0,129.7955,129.8045,129.7687,129.8045,26662.0
2018-07-17 13:45:00,145.2,145.26,145.2,145.23,23092.0,129.8045,129.8581,129.8045,129.8313,23092.0
2018-07-17 13:50:00,145.24,145.25,145.21,145.21,6626.0,129.8402,129.8492,129.8134,129.8134,6626.0
2018-07-17 13:55:00,145.2,145.2,145.15,145.16,7231.0,129.8045,129.8045,129.7598,129.7687,7231.0
2018-07-17 14:00:00,145.17,145.17,145.06,145.09,17269.0,129.7776,129.7776,129.6793,129.7061,17269.0
2018-07-17 14:05:00,145.09,145.14,145.08,145.12,17412.0,129.7061,129.7508,129.6972,129.7329,17412.0
2018-07-17 14:10:00,145.12,145.12,145.09,145.11,8398.0,129.7329,129.7329,129.7061,129.724,8398.0
2018-07-17 14:15:00,145.12,145.13,145.07,145.12,12489.0,129.7329,129.7419,129.6882,129.7329,12489.0
2018-07-17 14:20:00,145.11,145.18,145.11,145.18,11077.0,129.724,129.7866,129.724,129.7866,11077.0
2018-07-17 14:25:00,145.18,145.2,145.15,145.17,19124.0,129.7866,129.8045,129.7598,129.7776,19124.0
2018-07-17 14:30:00,145.17,145.2,145.15,145.18,10590.0,129.7776,129.8045,129.7598,129.7866,10590.0
2018-07-17 14:35:00,145.18,145.19,145.12,145.13,11178.0,129.7866,129.7955,129.7329,129.7419,11178.0
2018-07-17 14:40:00,145.12,145.17,145.12,145.16,17867.0,129.7329,129.7776,129.7329,129.7687,17867.0
2018-07-17 14:45:00,145.15,145.2,145.15,145.17,20732.0,129.7598,129.8045,129.7598,129.7776,20732.0
2018-07-17 14:50:00,145.16,145.18,145.07,145.14,23143.0,129.7687,129.7866,129.6882,129.7508,23143.0
2018-07-17 14:55:00,145.14,145.15,145.05,145.05,20909.0,129.7508,129.7598,129.6704,129.6704,20909.0
2018-07-17 15:00:00,145.05,145.08,145.02,145.08,34208.0,129.6704,129.6972,129.6436,129.6972,34208.0
2018-07-17 15:05:00,145.08,145.14,145.08,145.14,14371.0,129.6972,129.7508,129.6972,129.7508,14371.0
2018-07-17 15:10:00,145.14,145.2,145.14,145.19,33191.0,129.7508,129.8045,129.7508,129.7955,33191.0
2018-07-17 15:15:00,145.22,145.23,145.19,145.22,13186.0,129.8223,129.8313,129.7955,129.8223,13186.0
2018-07-17 15:20:00,145.22,145.33,145.22,145.33,21976.0,129.8223,129.9207,129.8223,129.9207,21976.0
2018-07-17 15:25:00,145.31,145.32,145.24,145.25,27211.0,129.9028,129.9117,129.8402,129.8492,27211.0
2018-07-17 15:30:00,145.26,145.27,145.21,145.23,23460.0,129.8581,129.867,129.8134,129.8313,23460.0
2018-07-17 15:35:00,145.22,145.27,145.2,145.22,16201.0,129.8223,129.867,129.8045,129.8223,16201.0
2018-07-17 15:40:00,145.23,145.32,145.22,145.32,30393.0,129.8313,129.9117,129.8223,129.9117,30393.0
2018-07-17 15:45:00,145.29,145.29,145.22,145.23,24226.0,129.8849,129.8849,129.8223,129.8313,24226.0
2018-07-17 15:50:00,145.23,145.23,145.1,145.12,28275.0,129.8313,129.8313,129.7151,129.7329,28275.0
2018-07-17 15:55:00,145.12,145.16,145.08,145.11,67213.0,129.7329,129.7687,129.6972,129.724,67213.0
2018-07-18 09:30:00,145.13,145.22,145.13,145.22,61530.0,129.7419,129.8223,129.7419,129.8223,61530.0
2018-07-18 09:35:00,145.23,145.25,145.08,145.12,22416.0,129.8313,129.8492,129.6972,129.7329,22416.0
2018-07-18 09:40:00,145.12,145.12,144.97,145.06,26740.0,129.7329,129.7329,129.5989,129.6793,26740.0
2018-07-18 09:45:00,145.06,145.1,144.99,145.06,10821.0,129.6793,129.7151,129.6167,129.6793,10821.0
2018-07-18 09:50:00,145.06,145.11,145.01,145.03,17124.0,129.6793,129.724,129.6346,129.6525,17124.0
2018-07-18 09:55:00,145.01,145.07,145.0,145.07,10658.0,129.6346,129.6882,129.6257,129.6882,10658.0
2018-07-18 10:00:00,145.07,145.1,145.03,145.08,34189.0,129.6882,129.7151,129.6525,129.6972,34189.0
2018-07-18 10:05:00,145.08,145.09,144.94,144.99,16623.0,129.6972,129.7061,129.572,129.6167,16623.0
2018-07-18 10:10:00,145.0,145.03,144.98,144.98,28689.0,129.6257,129.6525,129.6078,129.6078,28689.0
2018-07-18 10:15:00,144.93,144.96,144.86,144.93,10150.0,129.5631,129.5899,129.5005,129.5631,10150.0
2018-07-18 10:20:00,144.93,144.99,144.92,144.95,5380.0,129.5631,129.6167,129.5542,129.581,5380.0
2018-07-18 10:25:00,144.97,145.06,144.95,145.02,22873.0,129.5989,129.6793,129.581,129.6436,22873.0
2018-07-18 10:30:00,145.01,145.01,144.93,144.94,9124.0,129.6346,129.6346,129.5631,129.572,9124.0
2018-07-18 10:35:00,144.93,144.98,144.84,144.97,11528.0,129.5631,129.6078,129.4826,129.5989,11528.0
2018-07-18 10:40:00,144.99,145.02,144.94,144.97,12735.0,129.6167,129.6436,129.572,129.5989,12735.0
2018-07-18 10:45:00,144.96,145.01,144.93,144.96,9385.0,129.5899,129.6346,129.5631,129.5899,9385.0
2018-07-18 10:50:00,144.94,144.99,144.93,144.98,6072.0,129.572,129.6167,129.5631,129.6078,6072.0
2018-07-18 10:55:00,144.98,145.07,144.98,145.04,6433.0,129.6078,129.6882,129.6078,129.6614,6433.0
2018-07-18 11:00:00,145.06,145.08,145.02,145.08,22654.0,129.6793,129.6972,129.6436,129.6972,22654.0
2018-07-18 11:05:00,145.08,145.17,145.07,145.17,12888.0,129.6972,129.7776,129.6882,129.7776,12888.0
2018-07-18 11:10:00,145.2,145.22,145.14,145.15,10960.0,129.8045,129.8223,129.7508,129.7598,10960.0
2018-07-18 11:15:00,145.16,145.21,145.15,145.17,9811.0,129.7687,129.8134,129.7598,129.7776,9811.0
2018-07-18 11:20:00,145.16,145.2,145.16,145.16,4122.0,129.7687,129.8045,129.7687,129.7687,4122.0
2018-07-18 11:25:00,145.16,145.24,145.16,145.23,18649.0,129.7687,129.8402,129.7687,129.8313,18649.0
2018-07-18 11:30:00,145.24,145.34,145.21,145.32,17940.0,129.8402,129.9296,129.8134,129.9117,17940.0
2018-07-18 11:35:00,145.33,145.33,145.28,145.29,13074.0,129.9207,129.9207,129.876,129.8849,13074.0
2018-07-18 11:40:00,145.28,145.32,145.24,145.26,19487.0,129.876,129.9117,129.8402,129.8581,19487.0
2018-07-18 11:45:00,145.26,145.3,145.26,145.29,15103.0,129.8581,129.8939,129.8581,129.8849,15103.0
2018-07-18 11:50:00,145.28,145.33,145.28,145.33,9580.0,129.876,129.9207,129.876,129.9207,9580.0
2018-07-18 11:55:00,145.34,145.42,145.33,145.38,9812.0,129.9296,130.0011,129.9207,129.9654,9812.0
2018-07-18 12:00:00,145.4,145.41,145.34,145.38,11118.0,129.9833,129.9922,129.9296,129.9654,11118.0
2018-07-18 12:05:00,145.38,145.45,145.38,145.44,14840.0,129.9654,130.028,129.9654,130.019,14840.0
2018-07-18 12:10:00,145.45,145.45,145.37,145.38,14764.0,130.028,130.028,129.9564,129.9654,14764.0
2018-07-18 12:15:00,145.37,145.38,145.33,145.34,5919.0,129.9564,129.9654,129.9207,129.9296,5919.0
2018-07-18 12:20:00,145.34,145.4,145.34,145.4,8057.0,129.9296,129.9833,129.9296,129.9833,8057.0
2018-07-18 12:25:00,145.38,145.41,145.37,145.38,5577.0,129.9654,129.9922,129.9564,129.9654,5577.0
2018-07-18 12:30:00,145.39,145.39,145.34,145.36,14857.0,129.9743,129.9743,129.9296,129.9475,14857.0
2018-07-18 12:35:00,145.35,145.36,145.3,145.36,37748.0,129.9386,129.9475,129.8939,129.9475,37748.0
2018-07-18 12:40:00,145.33,145.37,145.33,145.37,3454.0,129.9207,129.9564,129.9207,129.9564,3454.0
2018-07-18 12:45:00,145.35,145.39,145.33,145.38,2551.0,129.9386,129.9743,129.9207,129.9654,2551.0
2018-07-18 12:50:00,145.4,145.41,145.36,145.38,5112.0,129.9833,129.9922,129.9475,129.9654,5112.0
2018-07-18 12:55:00,145.38,145.38,145.33,145.35,4458.0,129.9654,129.9654,129.9207,129.9386,4458.0
2018-07-18 13:00:00,145.35,145.38,145.33,145.37,6081.0,129.9386,129.9654,129.9207,129.9564,6081.0
2018-07-18 13:05:00,145.38,145.38,145.33,145.34,5118.0,129.9654,129.9654,129.9207,129.9296,5118.0
2018-07-18 13:10:00,145.34,145.35,145.31,145.31,4806.0,129.9296,129.9386,129.9028,129.9028,4806.0
2018-07-18 13:15:00,145.32,145.33,145.3,145.33,3042.0,129.9117,129.9207,129.8939,129.9207,3042.0
2018-07-18 13:20:00,145.32,145.35,145.3,145.35,15852.0,129.9117,129.9386,129.8939,129.9386,15852.0
2018-07-18 13:25:00,145.32,145.35,145.32,145.34,2127.0,129.9117,129.9386,129.9117,129.9296,2127.0
2018-07-18 13:30:00,145.36,145.36,145.29,145.31,4146.0,129.9475,129.9475,129.8849,129.9028,4146.0
2018-07-18 13:35:00,145.31,145.33,145.29,145.29,4200.0,129.9028,129.9207,129.8849,129.8849,4200.0
2018-07-18 13:40:00,145.28,145.29,145.26,145.27,2168.0,129.876,129.8849,129.8581,129.867,2168.0
2018-07-18 13:45:00,145.26,145.27,145.24,145.24,4208.0,129.8581,129.867,129.8402,129.8402,4208.0
2018-07-18 13:50:00,145.24,145.24,145.17,145.21,6570.0,129.8402,129.8402,129.7776,129.8134,6570.0
2018-07-18 13:55:00,145.21,145.28,145.19,145.27,8094.0,129.8134,129.876,129.7955,129.867,8094.0
2018-07-18 14:00:00,145.25,145.32,145.24,145.32,24982.0,129.8492,129.9117,129.8402,129.9117,24982.0
2018-07-18 14:05:00,145.32,145.34,145.3,145.33,14050.0,129.9117,129.9296,129.8939,129.9207,14050.0
2018-07-18 14:10:00,145.33,145.33,145.28,145.3,17116.0,129.9207,129.9207,129.876,129.8939,17116.0
2018-07-18 14:15:00,145.3,145.32,145.29,145.32,6889.0,129.8939,129.9117,129.8849,129.9117,6889.0
2018-07-18 14:20:00,145.31,145.36,145.31,145.33,16375.0,129.9028,129.9475,129.9028,129.9207,16375.0
2018-07-18 14:25:00,145.33,145.4,145.33,145.39,11476.0,129.9207,129.9833,129.9207,129.9743,11476.0
2018-07-18 14:30:00,145.4,145.4,145.35,145.36,75872.0,129.9833,129.9833,129.9386,129.9475,75872.0
2018-07-18 14:35:00,145.34,145.38,145.34,145.38,26291.0,129.9296,129.9654,129.9296,129.9654,26291.0
2018-07-18 14:40:00,145.37,145.37,145.33,145.36,16136.0,129.9564,129.9564,129.9207,129.9475,16136.0
2018-07-18 14:45:00,145.38,145.46,145.37,145.44,19070.0,129.9654,130.0369,129.9564,130.019,19070.0
2018-07-18 14:50:00,145.45,145.45,145.37,145.43,12189.0,130.028,130.028,129.9564,130.0101,12189.0
2018-07-18 14:55:00,145.44,145.44,145.38,145.41,4439.0,130.019,130.019,129.9654,129.9922,4439.0
2018-07-18 15:00:00,145.44,145.44,145.4,145.42,14946.0,130.019,130.019,129.9833,130.0011,14946.0
2018-07-18 15:05:00,145.43,145.44,145.41,145.43,5816.0,130.0101,130.019,129.9922,130.0101,5816.0
2018-07-18 15:10:00,145.43,145.44,145.39,145.41,17816.0,130.0101,130.019,129.9743,129.9922,17816.0
2018-07-18 15:15:00,145.41,145.47,145.4,145.44,35698.0,129.9922,130.0458,129.9833,130.019,35698.0
2018-07-18 15:20:00,145.45,145.48,145.44,145.46,5781.0,130.028,130.0548,130.019,130.0369,5781.0
2018-07-18 15:25:00,145.46,145.47,145.42,145.44,12619.0,130.0369,130.0458,130.0011,130.019,12619.0
2018-07-18 15:30:00,145.46,145.48,145.41,145.41,10662.0,130.0369,130.0548,129.9922,129.9922,10662.0
2018-07-18 15:35:00,145.42,145.45,145.4,145.42,10027.0,130.0011,130.028,129.9833,130.0011,10027.0
2018-07-18 15:40:00,145.41,145.43,145.39,145.43,8341.0,129.9922,130.0101,129.9743,130.0101,8341.0
2018-07-18 15:45:00,145.44,145.48,145.44,145.47,22945.0,130.019,130.0548,130.019,130.0458,22945.0
2018-07-18 15:50:00,145.47,145.49,145.45,145.47,27496.0,130.0458,130.0637,130.028,130.0458,27496.0
2018-07-18 15:55:00,145.47,145.5,145.42,145.46,57870.0,130.0458,130.0727,130.0011,130.0369,57870.0
2018-07-19 09:30:00,145.07,145.21,144.6,145.2,79851.0,129.6882,129.8134,129.2681,129.8045,79851.0
2018-07-19 09:35:00,145.2,145.24,145.16,145.19,20144.0,129.8045,129.8402,129.7687,129.7955,20144.0
2018-07-19 09:40:00,145.18,145.19,145.06,145.08,10793.0,129.7866,129.7955,129.6793,129.6972,10793.0
2018-07-19 09:45:00,145.1,145.12,144.94,144.94,21011.0,129.7151,129.7329,129.572,129.572,21011.0
2018-07-19 09:50:00,144.94,144.94,144.71,144.79,19388.0,129.572,129.572,129.3664,129.4379,19388.0
2018-07-19 09:55:00,144.8,144.83,144.66,144.81,31363.0,129.4469,129.4737,129.3217,129.4558,31363.0
2018-07-19 10:00:00,144.82,144.92,144.8,144.9,41810.0,129.4648,129.5542,129.4469,129.5363,41810.0
2018-07-19 10:05:00,144.89,144.94,144.86,144.89,26225.0,129.5273,129.572,129.5005,129.5273,26225.0
2018-07-19 10:10:00,144.91,145.08,144.91,145.07,33158.0,129.5452,129.6972,129.5452,129.6882,33158.0
2018-07-19 10:15:00,145.08,145.08,144.99,145.07,18970.0,129.6972,129.6972,129.6167,129.6882,18970.0
2018-07-19 10:20:00,145.08,145.08,144.91,144.91,36108.0,129.6972,129.6972,129.5452,129.5452,36108.0
2018-07-19 10:25:00,144.9,144.96,144.9,144.94,7389.0,129.5363,129.5899,129.5363,129.572,7389.0
2018-07-19 10:30:00,144.94,144.94,144.82,144.89,16451.0,129.572,129.572,129.4648,129.5273,16451.0
2018-07-19 10:35:00,144.88,144.95,144.86,144.94,19471.0,129.5184,129.581,129.5005,129.572,19471.0
2018-07-19 10:40:00,144.95,145.04,144.89,144.93,17345.0,129.581,129.6614,129.5273,129.5631,17345.0
2018-07-19 10:45:00,144.93,145.01,144.89,144.97,9224.0,129.5631,129.6346,129.5273,129.5989,9224.0
2018-07-19 10:50:00,144.99,145.04,144.93,145.03,17897.0,129.6167,129.6614,129.5631,129.6525,17897.0
2018-07-19 10:55:00,145.03,145.11,145.03,145.03,14031.0,129.6525,129.724,129.6525,129.6525,14031.0
2018-07-19 11:00:00,145.03,145.11,145.03,145.04,9730.0,129.6525,129.724,129.6525,129.6614,9730.0
2018-07-19 11:05:00,145.03,145.2,145.03,145.16,17036.0,129.6525,129.8045,129.6525,129.7687,17036.0
2018-07-19 11:10:00,145.16,145.16,145.1,145.14,3579.0,129.7687,129.7687,129.7151,129.7508,3579.0
2018-07-19 11:15:00,145.15,145.21,145.14,145.18,5671.0,129.7598,129.8134,129.7508,129.7866,5671.0
2018-07-19 11:20:00,145.18,145.23,145.15,145.23,188532.0,129.7866,129.8313,129.7598,129.8313,188532.0
2018-07-19 11:25:00,145.23,145.23,145.16,145.16,6194.0,129.8313,129.8313,129.7687,129.7687,6194.0
2018-07-19 11:30:00,145.18,145.2,145.14,145.18,17231.0,129.7866,129.8045,129.7508,129.7866,17231.0
2018-07-19 11:35:00,145.21,145.24,145.18,145.24,16726.0,129.8134,129.8402,129.7866,129.8402,16726.0
2018-07-19 11:40:00,145.22,145.27,145.2,145.24,14749.0,129.8223,129.867,129.8045,129.8402,14749.0
2018-07-19 11:45:00,145.23,145.29,145.21,145.24,48086.0,129.8313,129.8849,129.8134,129.8402,48086.0
2018-07-19 11:50:00,145.26,145.27,145.22,145.24,6766.0,129.8581,129.867,129.8223,129.8402,6766.0
2018-07-19 11:55:00,145.24,145.26,145.19,145.23,10511.0,129.8402,129.8581,129.7955,129.8313,10511.0
2018-07-19 12:00:00,145.28,145.29,145.17,145.27,12568.0,129.876,129.8849,129.7776,129.867,12568.0
2018-07-19 12:05:00,145.27,145.28,145.19,145.23,9881.0,129.867,129.876,129.7955,129.8313,9881.0
2018-07-19 12:10:00,145.22,145.23,145.17,145.18,12893.0,129.8223,129.8313,129.7776,129.7866,12893.0
2018-07-19 12:15:00,145.18,145.19,145.14,145.14,11331.0,129.7866,129.7955,129.7508,129.7508,11331.0
2018-07-19 12:20:00,145.14,145.18,145.12,145.14,5378.0,129.7508,129.7866,129.7329,129.7508,5378.0
2018-07-19 12:25:00,145.13,145.15,145.11,145.14,4538.0,129.7419,129.7598,129.724,129.7508,4538.0
2018-07-19 12:30:00,145.15,145.16,145.12,145.16,19387.0,129.7598,129.7687,129.7329,129.7687,19387.0
2018-07-19 12:35:00,145.16,145.18,145.15,145.17,10176.0,129.7687,129.7866,129.7598,129.7776,10176.0
2018-07-19 12:40:00,145.14,145.15,145.08,145.08,9305.0,129.7508,129.7598,129.6972,129.6972,9305.0
2018-07-19 12:45:00,145.08,145.08,145.0,145.04,15277.0,129.6972,129.6972,129.6257,129.6614,15277.0
2018-07-19 12:50:00,145.02,145.06,145.01,145.06,7100.0,129.6436,129.6793,129.6346,129.6793,7100.0
2018-07-19 12:55:00,145.09,145.09,145.06,145.08,5486.0,129.7061,129.7061,129.6793,129.6972,5486.0
2018-07-19 13:00:00,145.07,145.23,144.93,145.02,129975.0,129.6882,129.8313,129.5631,129.6436,129975.0
2018-07-19 13:05:00,145.01,145.16,144.94,145.09,23438.0,129.6346,129.7687,129.572,129.7061,23438.0
2018-07-19 13:10:00,145.07,145.11,145.0,145.01,15585.0,129.6882,129.724,129.6257,129.6346,15585.0
2018-07-19 13:15:00,145.04,145.14,145.03,145.11,17375.0,129.6614,129.7508,129.6525,129.724,17375.0
2018-07-19 13:20:00,145.13,145.25,145.12,145.23,24472.0,129.7419,129.8492,129.7329,129.8313,24472.0
2018-07-19 13:25:00,145.22,145.24,145.18,145.2,11650.0,129.8223,129.8402,129.7866,129.8045,11650.0
2018-07-19 13:30:00,145.19,145.19,145.15,145.17,5836.0,129.7955,129.7955,129.7598,129.7776,5836.0
2018-07-19 13:35:00,145.17,145.32,145.16,145.29,19436.0,129.7776,129.9117,129.7687,129.8849,19436.0
2018-07-19 13:40:00,145.29,145.32,145.28,145.3,10853.0,129.8849,129.9117,129.876,129.8939,10853.0
2018-07-19 13:45:00,145.3,145.3,145.26,145.28,10278.0,129.8939,129.8939,129.8581,129.876,10278.0
2018-07-19 13:50:00,145.23,145.29,145.19,145.28,16715.0,129.8313,129.8849,129.7955,129.876,16715.0
2018-07-19 13:55:00,145.3,145.34,145.28,145.34,13648.0,129.8939,129.9296,129.876,129.9296,13648.0
2018-07-19 14:00:00,145.35,145.38,145.34,145.37,17824.0,129.9386,129.9654,129.9296,129.9564,17824.0
2018-07-19 14:05:00,145.37,145.42,145.36,145.38,6757.0,129.9564,130.0011,129.9475,129.9654,6757.0
2018-07-19 14:10:00,145.4,145.4,145.3,145.36,11151.0,129.9833,129.9833,129.8939,129.9475,11151.0
2018-07-19 14:15:00,145.34,145.37,145.3,145.35,5410.0,129.9296,129.9564,129.8939,129.9386,5410.0
2018-07-19 14:20:00,145.37,145.39,145.31,145.35,12898.0,129.9564,129.9743,129.9028,129.9386,12898.0
2018-07-19 14:25:00,145.37,145.37,145.3,145.36,19867.0,129.9564,129.9564,129.8939,129.9475,19867.0
2018-07-19 14:30:00,145.36,145.37,145.29,145.35,7148.0,129.9475,129.9564,129.8849,129.9386,7148.0
2018-07-19 14:35:00,145.34,145.34,145.27,145.27,11210.0,129.9296,129.9296,129.867,129.867,11210.0
2018-07-19 14:40:00,145.28,145.32,145.26,145.29,7507.0,129.876,129.9117,129.8581,129.8849,7507.0
2018-07-19 14:45:00,145.29,145.3,145.21,145.23,15623.0,129.8849,129.8939,129.8134,129.8313,15623.0
2018-07-19 14:50:00,145.22,145.22,145.13,145.16,13879.0,129.8223,129.8223,129.7419,129.7687,13879.0
2018-07-19 14:55:00,145.16,145.22,145.15,145.22,25800.0,129.7687,129.8223,129.7598,129.8223,25800.0
2018-07-19 15:00:00,145.21,145.28,145.19,145.26,8008.0,129.8134,129.876,129.7955,129.8581,8008.0
2018-07-19 15:05:00,145.27,145.28,145.23,145.23,17807.0,129.867,129.876,129.8313,129.8313,17807.0
2018-07-19 15:10:00,145.23,145.23,145.06,145.06,56108.0,129.8313,129.8313,129.6793,129.6793,56108.0
2018-07-19 15:15:00,145.06,145.1,145.04,145.08,77508.0,129.6793,129.7151,129.6614,129.6972,77508.0
2018-07-19 15:20:00,145.07,145.13,145.06,145.12,17048.0,129.6882,129.7419,129.6793,129.7329,17048.0
2018-07-19 15:25:00,145.12,145.14,145.08,145.13,16177.0,129.7329,129.7508,129.6972,129.7419,16177.0
2018-07-19 15:30:00,145.13,145.19,145.05,145.16,18837.0,129.7419,129.7955,129.6704,129.7687,18837.0
2018-07-19 15:35:00,145.17,145.19,145.13,145.16,17422.0,129.7776,129.7955,129.7419,129.7687,17422.0
2018-07-19 15:40:00,145.16,145.16,145.09,145.15,17438.0,129.7687,129.7687,129.7061,129.7598,17438.0
2018-07-19 15:45:00,145.13,145.15,145.05,145.05,36817.0,129.7419,129.7598,129.6704,129.6704,36817.0
2018-07-19 15:50:00,145.06,145.07,144.97,145.04,41253.0,129.6793,129.6882,129.5989,129.6614,41253.0
2018-07-19 15:55:00,145.04,145.1,145.01,145.09,70356.0,129.6614,129.7151,129.6346,129.7061,70356.0
2018-07-20 09:30:00,145.0,145.08,144.56,144.89,81427.0,129.6257,129.6972,129.2323,129.5273,81427.0
2018-07-20 09:35:00,144.9,144.99,144.88,144.9,25724.0,129.5363,129.6167,129.5184,129.5363,25724.0
2018-07-20 09:40:00,144.94,145.01,144.93,144.99,24012.0,129.572,129.6346,129.5631,129.6167,24012.0
2018-07-20 09:45:00,145.02,145.05,144.93,144.94,32326.0,129.6436,129.6704,129.5631,129.572,32326.0
2018-07-20 09:50:00,144.93,145.04,144.91,145.03,10277.0,129.5631,129.6614,129.5452,129.6525,10277.0
2018-07-20 09:55:00,145.04,145.07,145.0,145.07,6056.0,129.6614,129.6882,129.6257,129.6882,6056.0
2018-07-20 10:00:00,145.04,145.11,144.97,144.98,42343.0,129.6614,129.724,129.5989,129.6078,42343.0
2018-07-20 10:05:00,145.01,145.02,144.97,144.99,9487.0,129.6346,129.6436,129.5989,129.6167,9487.0
2018-07-20 10:10:00,144.99,145.03,144.96,145.0,15291.0,129.6167,129.6525,129.5899,129.6257,15291.0
2018-07-20 10:15:00,144.99,145.0,144.92,144.92,15695.0,129.6167,129.6257,129.5542,129.5542,15695.0
2018-07-20 10:20:00,144.91,145.05,144.9,145.0,10206.0,129.5452,129.6704,129.5363,129.6257,10206.0
2018-07-20 10:25:00,144.99,145.05,144.94,145.05,39396.0,129.6167,129.6704,129.572,129.6704,39396.0
2018-07-20 10:30:00,145.06,145.13,145.0,145.08,12481.0,129.6793,129.7419,129.6257,129.6972,12481.0
2018-07-20 10:35:00,145.08,145.11,145.06,145.08,3363.0,129.6972,129.724,129.6793,129.6972,3363.0
2018-07-20 10:40:00,145.08,145.1,145.05,145.06,12232.0,129.6972,129.7151,129.6704,129.6793,12232.0
2018-07-20 10:45:00,145.08,145.12,145.08,145.09,4749.0,129.6972,129.7329,129.6972,129.7061,4749.0
2018-07-20 10:50:00,145.08,145.08,144.97,145.01,16405.0,129.6972,129.6972,129.5989,129.6346,16405.0
2018-07-20 10:55:00,145.01,145.04,144.98,145.04,2999.0,129.6346,129.6614,129.6078,129.6614,2999.0
2018-07-20 11:00:00,145.06,145.09,144.99,145.0,9925.0,129.6793,129.7061,129.6167,129.6257,9925.0
2018-07-20 11:05:00,145.01,145.01,144.94,144.97,5850.0,129.6346,129.6346,129.572,129.5989,5850.0
2018-07-20 11:10:00,145.0,145.11,144.98,145.11,10744.0,129.6257,129.724,129.6078,129.724,10744.0
2018-07-20 11:15:00,145.1,145.16,145.09,145.16,9621.0,129.7151,129.7687,129.7061,129.7687,9621.0
2018-07-20 11:20:00,145.15,145.19,145.15,145.17,9195.0,129.7598,129.7955,129.7598,129.7776,9195.0
2018-07-20 11:25:00,145.18,145.2,145.14,145.19,15190.0,129.7866,129.8045,129.7508,129.7955,15190.0
2018-07-20 11:30:00,145.21,145.24,145.18,145.19,13462.0,129.8134,129.8402,129.7866,129.7955,13462.0
2018-07-20 11:35:00,145.17,145.22,145.16,145.18,13322.0,129.7776,129.8223,129.7687,129.7866,13322.0
2018-07-20 11:40:00,145.18,145.23,145.17,145.2,11707.0,129.7866,129.8313,129.7776,129.8045,11707.0
2018-07-20 11:45:00,145.22,145.23,145.15,145.18,15097.0,129.8223,129.8313,129.7598,129.7866,15097.0
2018-07-20 11:50:00,145.19,145.2,145.12,145.13,7795.0,129.7955,129.8045,129.7329,129.7419,7795.0
2018-07-20 11:55:00,145.13,145.13,145.11,145.12,10997.0,129.7419,129.7419,129.724,129.7329,10997.0
2018-07-20 12:00:00,145.11,145.16,145.08,145.16,13925.0,129.724,129.7687,129.6972,129.7687,13925.0
2018-07-20 12:05:00,145.13,145.14,145.07,145.13,7096.0,129.7419,129.7508,129.6882,129.7419,7096.0
2018-07-20 12:10:00,145.13,145.14,145.05,145.06,5170.0,129.7419,129.7508,129.6704,129.6793,5170.0
2018-07-20 12:15:00,145.08,145.09,145.06,145.09,14710.0,129.6972,129.7061,129.6793,129.7061,14710.0
2018-07-20 12:20:00,145.1,145.14,145.1,145.1,7385.0,129.7151,129.7508,129.7151,129.7151,7385.0
2018-07-20 12:25:00,145.11,145.12,145.08,145.11,5275.0,129.724,129.7329,129.6972,129.724,5275.0
2018-07-20 12:30:00,145.1,145.12,145.07,145.08,20047.0,129.7151,129.7329,129.6882,129.6972,20047.0
2018-07-20 12:35:00,145.08,145.14,145.07,145.13,11978.0,129.6972,129.7508,129.6882,129.7419,11978.0
2018-07-20 12:40:00,145.13,145.16,145.12,145.14,13247.0,129.7419,129.7687,129.7329,129.7508,13247.0
2018-07-20 12:45:00,145.14,145.16,145.12,145.13,7742.0,129.7508,129.7687,129.7329,129.7419,7742.0
2018-07-20 12:50:00,145.15,145.17,145.12,145.14,49400.0,129.7598,129.7776,129.7329,129.7508,49400.0
2018-07-20 12:55:00,145.15,145.15,145.11,145.11,18365.0,129.7598,129.7598,129.724,129.724,18365.0
2018-07-20 13:00:00,145.11,145.15,145.1,145.12,7592.0,129.724,129.7598,129.7151,129.7329,7592.0
2018-07-20 13:05:00,145.12,145.13,145.1,145.11,6484.0,129.7329,129.7419,129.7151,129.724,6484.0
2018-07-20 13:10:00,145.13,145.15,145.12,145.14,7538.0,129.7419,129.7598,129.7329,129.7508,7538.0
2018-07-20 13:15:00,145.13,145.15,145.09,145.09,2810.0,129.7419,129.7598,129.7061,129.7061,2810.0
2018-07-20 13:20:00,145.09,145.09,145.02,145.02,11848.0,129.7061,129.7061,129.6436,129.6436,11848.0
2018-07-20 13:25:00,145.02,145.02,144.96,144.99,9712.0,129.6436,129.6436,129.5899,129.6167,9712.0
2018-07-20 13:30:00,144.97,145.01,144.95,145.0,9344.0,129.5989,129.6346,129.581,129.6257,9344.0
2018-07-20 13:35:00,145.01,145.06,144.99,145.04,18744.0,129.6346,129.6793,129.6167,129.6614,18744.0
2018-07-20 13:40:00,145.05,145.06,145.02,145.05,6312.0,129.6704,129.6793,129.6436,129.6704,6312.0
2018-07-20 13:45:00,145.05,145.07,145.04,145.05,3715.0,129.6704,129.6882,129.6614,129.6704,3715.0
2018-07-20 13:50:00,145.07,145.09,145.07,145.08,6804.0,129.6882,129.7061,129.6882,129.6972,6804.0
2018-07-20 13:55:00,145.06,145.12,145.06,145.09,14419.0,129.6793,129.7329,129.6793,129.7061,14419.0
2018-07-20 14:00:00,145.08,145.14,145.06,145.11,196902.0,129.6972,129.7508,129.6793,129.724,196902.0
2018-07-20 14:05:00,145.11,145.15,145.07,145.08,46060.0,129.724,129.7598,129.6882,129.6972,46060.0
2018-07-20 14:10:00,145.08,145.09,145.0,145.0,11131.0,129.6972,129.7061,129.6257,129.6257,11131.0
2018-07-20 14:15:00,145.0,145.03,144.99,145.02,2407.0,129.6257,129.6525,129.6167,129.6436,2407.0
2018-07-20 14:20:00,145.01,145.02,144.99,145.0,4823.0,129.6346,129.6436,129.6167,129.6257,4823.0
2018-07-20 14:25:00,145.0,145.0,144.94,144.96,8040.0,129.6257,129.6257,129.572,129.5899,8040.0
2018-07-20 14:30:00,144.96,144.99,144.85,144.85,10458.0,129.5899,129.6167,129.4916,129.4916,10458.0
2018-07-20 14:35:00,144.82,144.84,144.77,144.82,16980.0,129.4648,129.4826,129.4201,129.4648,16980.0
2018-07-20 14:40:00,144.82,144.89,144.82,144.88,11649.0,129.4648,129.5273,129.4648,129.5184,11649.0
2018-07-20 14:45:00,144.89,144.98,144.88,144.98,6950.0,129.5273,129.6078,129.5184,129.6078,6950.0
2018-07-20 14:50:00,144.98,144.99,144.95,144.97,7404.0,129.6078,129.6167,129.581,129.5989,7404.0
2018-07-20 14:55:00,144.97,144.98,144.94,144.94,3985.0,129.5989,129.6078,129.572,129.572,3985.0
2018-07-20 15:00:00,144.95,144.96,144.92,144.93,14227.0,129.581,129.5899,129.5542,129.5631,14227.0
2018-07-20 15:05:00,144.93,144.98,144.92,144.93,10904.0,129.5631,129.6078,129.5542,129.5631,10904.0
2018-07-20 15:10:00,144.94,144.96,144.86,144.91,18977.0,129.572,129.5899,129.5005,129.5452,18977.0
2018-07-20 15:15:00,144.92,144.93,144.84,144.92,8916.0,129.5542,129.5631,129.4826,129.5542,8916.0
2018-07-20 15:20:00,144.91,144.92,144.84,144.86,11767.0,129.5452,129.5542,129.4826,129.5005,11767.0
2018-07-20 15:25:00,144.83,144.87,144.81,144.86,8947.0,129.4737,129.5095,129.4558,129.5005,8947.0
2018-07-20 15:30:00,144.84,144.92,144.83,144.91,24145.0,129.4826,129.5542,129.4737,129.5452,24145.0
2018-07-20 15:35:00,144.92,144.92,144.86,144.87,13303.0,129.5542,129.5542,129.5005,129.5095,13303.0
2018-07-20 15:40:00,144.87,144.96,144.87,144.95,21299.0,129.5095,129.5899,129.5095,129.581,21299.0
2018-07-20 15:45:00,144.94,144.95,144.85,144.85,22874.0,129.572,129.581,129.4916,129.4916,22874.0
2018-07-20 15:50:00,144.84,144.88,144.78,144.8,32505.0,129.4826,129.5184,129.429,129.4469,32505.0
2018-07-20 15:55:00,144.79,144.87,144.78,144.84,40531.0,129.4379,129.5095,129.429,129.4826,40531.0
2018-07-23 09:30:00,144.79,144.87,144.72,144.72,161258.0,129.4379,129.5095,129.3754,129.3754,161258.0
2018-07-23 09:35:00,144.72,144.73,144.58,144.6,26830.0,129.3754,129.3843,129.2502,129.2681,26830.0
2018-07-23 09:40:00,144.59,144.6,144.5,144.59,23508.0,129.2591,129.2681,129.1787,129.2591,23508.0
2018-07-23 09:45:00,144.59,144.64,144.53,144.53,11923.0,129.2591,129.3038,129.2055,129.2055,11923.0
2018-07-23 09:50:00,144.54,144.64,144.52,144.52,44348.0,129.2144,129.3038,129.1966,129.1966,44348.0
2018-07-23 09:55:00,144.56,144.7,144.49,144.68,12586.0,129.2323,129.3575,129.1697,129.3396,12586.0
2018-07-23 10:00:00,144.7,144.81,144.67,144.76,27912.0,129.3575,129.4558,129.3307,129.4111,27912.0
2018-07-23 10:05:00,144.76,144.77,144.69,144.74,7377.0,129.4111,129.4201,129.3485,129.3932,7377.0
2018-07-23 10:10:00,144.72,144.73,144.68,144.71,43111.0,129.3754,129.3843,129.3396,129.3664,43111.0
2018-07-23 10:15:00,144.7,144.73,144.63,144.63,3439.0,129.3575,129.3843,129.2949,129.2949,3439.0
2018-07-23 10:20:00,144.61,144.64,144.57,144.63,8212.0,129.277,129.3038,129.2413,129.2949,8212.0
2018-07-23 10:25:00,144.63,144.65,144.55,144.58,8637.0,129.2949,129.3128,129.2234,129.2502,8637.0
2018-07-23 10:30:00,144.58,144.59,144.47,144.58,10083.0,129.2502,129.2591,129.1519,129.2502,10083.0
2018-07-23 10:35:00,144.59,144.72,144.57,144.71,16284.0,129.2591,129.3754,129.2413,129.3664,16284.0
2018-07-23 10:40:00,144.71,144.75,144.68,144.7,6770.0,129.3664,129.4022,129.3396,129.3575,6770.0
2018-07-23 10:45:00,144.71,144.75,144.68,144.72,11911.0,129.3664,129.4022,129.3396,129.3754,11911.0
2018-07-23 10:50:00,144.71,144.79,144.7,144.74,8737.0,129.3664,129.4379,129.3575,129.3932,8737.0
2018-07-23 10:55:00,144.73,144.74,144.68,144.69,5406.0,129.3843,129.3932,129.3396,129.3485,5406.0
2018-07-23 11:00:00,144.69,144.75,144.65,144.66,23890.0,129.3485,129.4022,129.3128,129.3217,23890.0
2018-07-23 11:05:00,144.65,144.65,144.59,144.6,1704.0,129.3128,129.3128,129.2591,129.2681,1704.0
2018-07-23 11:10:00,144.63,144.72,144.61,144.72,13420.0,129.2949,129.3754,129.277,129.3754,13420.0
2018-07-23 11:15:00,144.71,144.75,144.7,144.72,14946.0,129.3664,129.4022,129.3575,129.3754,14946.0
2018-07-23 11:20:00,144.73,144.79,144.7,144.79,12419.0,129.3843,129.4379,129.3575,129.4379,12419.0
2018-07-23 11:25:00,144.77,144.8,144.74,144.8,7151.0,129.4201,129.4469,129.3932,129.4469,7151.0
2018-07-23 11:30:00,144.78,144.88,144.77,144.85,21388.0,129.429,129.5184,129.4201,129.4916,21388.0
2018-07-23 11:35:00,144.85,144.92,144.84,144.86,8737.0,129.4916,129.5542,129.4826,129.5005,8737.0
2018-07-23 11:40:00,144.87,144.91,144.85,144.85,8980.0,129.5095,129.5452,129.4916,129.4916,8980.0
2018-07-23 11:45:00,144.87,144.9,144.87,144.9,10853.0,129.5095,129.5363,129.5095,129.5363,10853.0
2018-07-23 11:50:00,144.9,144.94,144.88,144.93,21466.0,129.5363,129.572,129.5184,129.5631,21466.0
2018-07-23 11:55:00,144.92,144.98,144.91,144.97,3694.0,129.5542,129.6078,129.5452,129.5989,3694.0
2018-07-23 12:00:00,144.96,144.99,144.94,144.99,10477.0,129.5899,129.6167,129.572,129.6167,10477.0
2018-07-23 12:05:00,144.97,144.97,144.9,144.91,3965.0,129.5989,129.5989,129.5363,129.5452,3965.0
2018-07-23 12:10:00,144.92,144.98,144.92,144.95,3769.0,129.5542,129.6078,129.5542,129.581,3769.0
2018-07-23 12:15:00,144.95,144.99,144.95,144.97,23665.0,129.581,129.6167,129.581,129.5989,23665.0
2018-07-23 12:20:00,144.99,145.07,144.97,145.03,24747.0,129.6167,129.6882,129.5989,129.6525,24747.0
2018-07-23 12:25:00,145.06,145.08,145.04,145.06,9871.0,129.6793,129.6972,129.6614,129.6793,9871.0
2018-07-23 12:30:00,145.07,145.07,145.03,145.07,10071.0,129.6882,129.6882,129.6525,129.6882,10071.0
2018-07-23 12:35:00,145.1,145.12,145.07,145.08,17506.0,129.7151,129.7329,129.6882,129.6972,17506.0
2018-07-23 12:40:00,145.1,145.13,145.08,145.12,8983.0,129.7151,129.7419,129.6972,129.7329,8983.0
2018-07-23 12:45:00,145.12,145.13,145.07,145.07,1720.0,129.7329,129.7419,129.6882,129.6882,1720.0
2018-07-23 12:50:00,145.09,145.09,145.05,145.06,2903.0,129.7061,129.7061,129.6704,129.6793,2903.0
2018-07-23 12:55:00,145.08,145.08,145.05,145.06,4508.0,129.6972,129.6972,129.6704,129.6793,4508.0
2018-07-23 13:00:00,145.09,145.11,145.07,145.07,4181.0,129.7061,129.724,129.6882,129.6882,4181.0
2018-07-23 13:05:00,145.06,145.09,145.05,145.07,1703.0,129.6793,129.7061,129.6704,129.6882,1703.0
2018-07-23 13:10:00,145.06,145.07,145.04,145.06,7943.0,129.6793,129.6882,129.6614,129.6793,7943.0
2018-07-23 13:15:00,145.05,145.06,145.02,145.02,7259.0,129.6704,129.6793,129.6436,129.6436,7259.0
2018-07-23 13:20:00,145.02,145.02,144.95,144.96,6915.0,129.6436,129.6436,129.581,129.5899,6915.0
2018-07-23 13:25:00,144.97,144.99,144.96,144.99,3066.0,129.5989,129.6167,129.5899,129.6167,3066.0
2018-07-23 13:30:00,145.0,145.05,144.99,145.04,6816.0,129.6257,129.6704,129.6167,129.6614,6816.0
2018-07-23 13:35:00,145.03,145.08,145.03,145.05,33393.0,129.6525,129.6972,129.6525,129.6704,33393.0
2018-07-23 13:40:00,145.05,145.09,145.04,145.09,2181.0,129.6704,129.7061,129.6614,129.7061,2181.0
2018-07-23 13:45:00,145.09,145.09,145.05,145.06,5592.0,129.7061,129.7061,129.6704,129.6793,5592.0
2018-07-23 13:50:00,145.08,145.13,145.07,145.13,13556.0,129.6972,129.7419,129.6882,129.7419,13556.0
2018-07-23 13:55:00,145.12,145.12,145.06,145.06,10338.0,129.7329,129.7329,129.6793,129.6793,10338.0
2018-07-23 14:00:00,145.06,145.13,145.06,145.12,11229.0,129.6793,129.7419,129.6793,129.7329,11229.0
2018-07-23 14:05:00,145.11,145.11,145.08,145.09,6193.0,129.724,129.724,129.6972,129.7061,6193.0
2018-07-23 14:10:00,145.1,145.13,145.09,145.12,8759.0,129.7151,129.7419,129.7061,129.7329,8759.0
2018-07-23 14:15:00,145.12,145.16,145.11,145.11,20977.0,129.7329,129.7687,129.724,129.724,20977.0
2018-07-23 14:20:00,145.1,145.13,145.07,145.11,5968.0,129.7151,129.7419,129.6882,129.724,5968.0
2018-07-23 14:25:00,145.12,145.13,145.11,145.12,16785.0,129.7329,129.7419,129.724,129.7329,16785.0
2018-07-23 14:30:00,145.11,145.11,145.09,145.09,7852.0,129.724,129.724,129.7061,129.7061,7852.0
2018-07-23 14:35:00,145.07,145.1,145.07,145.09,9618.0,129.6882,129.7151,129.6882,129.7061,9618.0
2018-07-23 14:40:00,145.09,145.1,145.07,145.09,10194.0,129.7061,129.7151,129.6882,129.7061,10194.0
2018-07-23 14:45:00,145.1,145.16,145.1,145.14,12567.0,129.7151,129.7687,129.7151,129.7508,12567.0
2018-07-23 14:50:00,145.15,145.16,145.12,145.16,8229.0,129.7598,129.7687,129.7329,129.7687,8229.0
2018-07-23 14:55:00,145.14,145.15,145.1,145.12,8278.0,129.7508,129.7598,129.7151,129.7329,8278.0
2018-07-23 15:00:00,145.11,145.14,145.09,145.1,6712.0,129.724,129.7508,129.7061,129.7151,6712.0
2018-07-23 15:05:00,145.1,145.12,145.08,145.08,107384.0,129.7151,129.7329,129.6972,129.6972,107384.0
2018-07-23 15:10:00,145.09,145.12,145.07,145.1,14641.0,129.7061,129.7329,129.6882,129.7151,14641.0
2018-07-23 15:15:00,145.11,145.12,145.07,145.09,8548.0,129.724,129.7329,129.6882,129.7061,8548.0
2018-07-23 15:20:00,145.08,145.11,145.06,145.09,7022.0,129.6972,129.724,129.6793,129.7061,7022.0
2018-07-23 15:25:00,145.07,145.09,145.04,145.08,8606.0,129.6882,129.7061,129.6614,129.6972,8606.0
2018-07-23 15:30:00,145.06,145.07,145.02,145.06,22099.0,129.6793,129.6882,129.6436,129.6793,22099.0
2018-07-23 15:35:00,145.04,145.06,145.02,145.03,20340.0,129.6614,129.6793,129.6436,129.6525,20340.0
2018-07-23 15:40:00,145.03,145.07,145.02,145.04,9377.0,129.6525,129.6882,129.6436,129.6614,9377.0
2018-07-23 15:45:00,145.04,145.1,145.04,145.06,20627.0,129.6614,129.7151,129.6614,129.6793,20627.0
2018-07-23 15:50:00,145.07,145.13,145.04,145.04,97940.0,129.6882,129.7419,129.6614,129.6614,97940.0
2018-07-23 15:55:00,145.04,145.06,145.01,145.05,30170.0,129.6614,129.6793,129.6346,129.6704,30170.0
2018-07-24 09:30:00,145.77,145.88,145.66,145.86,94003.0,130.314,130.4124,130.2157,130.3945,94003.0
2018-07-24 09:35:00,145.85,146.09,145.85,146.07,60253.0,130.3855,130.6001,130.3855,130.5822,60253.0
2018-07-24 09:40:00,146.08,146.08,145.95,145.96,17437.0,130.5912,130.5912,130.4749,130.4839,17437.0
2018-07-24 09:45:00,145.97,146.0,145.92,145.92,11997.0,130.4928,130.5196,130.4481,130.4481,11997.0
2018-07-24 09:50:00,145.92,145.96,145.82,145.85,15013.0,130.4481,130.4839,130.3587,130.3855,15013.0
2018-07-24 09:55:00,145.84,145.87,145.74,145.82,18615.0,130.3766,130.4034,130.2872,130.3587,18615.0
2018-07-24 10:00:00,145.84,145.91,145.79,145.91,39495.0,130.3766,130.4392,130.3319,130.4392,39495.0
2018-07-24 10:05:00,145.89,145.95,145.88,145.89,37694.0,130.4213,130.4749,130.4124,130.4213,37694.0
2018-07-24 10:10:00,145.89,145.9,145.83,145.84,32793.0,130.4213,130.4302,130.3677,130.3766,32793.0
2018-07-24 10:15:00,145.85,146.02,145.85,146.02,52855.0,130.3855,130.5375,130.3855,130.5375,52855.0
2018-07-24 10:20:00,146.04,146.07,145.99,146.06,48370.0,130.5554,130.5822,130.5107,130.5733,48370.0
2018-07-24 10:25:00,146.06,146.09,146.0,146.0,102506.0,130.5733,130.6001,130.5196,130.5196,102506.0
2018-07-24 10:30:00,146.01,146.07,146.0,146.06,43043.0,130.5286,130.5822,130.5196,130.5733,43043.0
2018-07-24 10:35:00,146.05,146.06,146.0,146.05,33869.0,130.5643,130.5733,130.5196,130.5643,33869.0
2018-07-24 10:40:00,146.03,146.04,145.94,145.99,25355.0,130.5465,130.5554,130.466,130.5107,25355.0
2018-07-24 10:45:00,145.99,145.99,145.95,145.97,20709.0,130.5107,130.5107,130.4749,130.4928,20709.0
2018-07-24 10:50:00,145.96,145.99,145.92,145.92,20673.0,130.4839,130.5107,130.4481,130.4481,20673.0
2018-07-24 10:55:00,145.93,145.96,145.9,145.9,31627.0,130.4571,130.4839,130.4302,130.4302,31627.0
2018-07-24 11:00:00,145.92,145.93,145.65,145.69,46989.0,130.4481,130.4571,130.2068,130.2425,46989.0
2018-07-24 11:05:00,145.67,145.67,145.51,145.61,94576.0,130.2246,130.2246,130.0816,130.171,94576.0
2018-07-24 11:10:00,145.56,145.66,145.49,145.65,46394.0,130.1263,130.2157,130.0637,130.2068,46394.0
2018-07-24 11:15:00,145.66,145.67,145.59,145.62,17966.0,130.2157,130.2246,130.1531,130.1799,17966.0
2018-07-24 11:20:00,145.65,145.71,145.57,145.7,36659.0,130.2068,130.2604,130.1352,130.2515,36659.0
2018-07-24 11:25:00,145.7,145.75,145.7,145.75,17612.0,130.2515,130.2961,130.2515,130.2961,17612.0
2018-07-24 11:30:00,145.75,145.77,145.65,145.68,25740.0,130.2961,130.314,130.2068,130.2336,25740.0
2018-07-24 11:35:00,145.69,145.69,145.59,145.67,29198.0,130.2425,130.2425,130.1531,130.2246,29198.0
2018-07-24 11:40:00,145.68,145.69,145.66,145.66,14226.0,130.2336,130.2425,130.2157,130.2157,14226.0
2018-07-24 11:45:00,145.67,145.68,145.53,145.58,24925.0,130.2246,130.2336,130.0995,130.1442,24925.0
2018-07-24 11:50:00,145.58,145.58,145.49,145.55,43707.0,130.1442,130.1442,130.0637,130.1174,43707.0
2018-07-24 11:55:00,145.52,145.63,145.5,145.63,34248.0,130.0905,130.1889,130.0727,130.1889,34248.0
2018-07-24 12:00:00,145.6,145.7,145.58,145.69,18907.0,130.1621,130.2515,130.1442,130.2425,18907.0
2018-07-24 12:05:00,145.69,145.69,145.65,145.68,8930.0,130.2425,130.2425,130.2068,130.2336,8930.0
2018-07-24 12:10:00,145.69,145.74,145.67,145.72,26107.0,130.2425,130.2872,130.2246,130.2693,26107.0
2018-07-24 12:15:00,145.74,145.74,145.67,145.68,6496.0,130.2872,130.2872,130.2246,130.2336,6496.0
2018-07-24 12:20:00,145.69,145.72,145.66,145.67,17225.0,130.2425,130.2693,130.2157,130.2246,17225.0
2018-07-24 12:25:00,145.67,145.69,145.65,145.68,21190.0,130.2246,130.2425,130.2068,130.2336,21190.0
2018-07-24 12:30:00,145.66,145.72,145.65,145.69,35393.0,130.2157,130.2693,130.2068,130.2425,35393.0
2018-07-24 12:35:00,145.69,145.69,145.66,145.66,8075.0,130.2425,130.2425,130.2157,130.2157,8075.0
2018-07-24 12:40:00,145.66,145.66,145.48,145.49,51586.0,130.2157,130.2157,130.0548,130.0637,51586.0
2018-07-24 12:45:00,145.5,145.55,145.48,145.49,25383.0,130.0727,130.1174,130.0548,130.0637,25383.0
2018-07-24 12:50:00,145.48,145.48,145.38,145.4,36709.0,130.0548,130.0548,129.9654,129.9833,36709.0
2018-07-24 12:55:00,145.4,145.44,145.35,145.4,29941.0,129.9833,130.019,129.9386,129.9833,29941.0
2018-07-24 13:00:00,145.4,145.45,145.39,145.43,27378.0,129.9833,130.028,129.9743,130.0101,27378.0
2018-07-24 13:05:00,145.42,145.52,145.41,145.5,11466.0,130.0011,130.0905,129.9922,130.0727,11466.0
2018-07-24 13:10:00,145.51,145.52,145.46,145.48,15053.0,130.0816,130.0905,130.0369,130.0548,15053.0
2018-07-24 13:15:00,145.47,145.48,145.33,145.34,68783.0,130.0458,130.0548,129.9207,129.9296,68783.0
2018-07-24 13:20:00,145.34,145.38,145.24,145.29,21591.0,129.9296,129.9654,129.8402,129.8849,21591.0
2018-07-24 13:25:00,145.3,145.3,145.21,145.23,15496.0,129.8939,129.8939,129.8134,129.8313,15496.0
2018-07-24 13:30:00,145.25,145.25,145.02,145.12,28167.0,129.8492,129.8492,129.6436,129.7329,28167.0
2018-07-24 13:35:00,145.11,145.12,145.0,145.01,11339.0,129.724,129.7329,129.6257,129.6346,11339.0
2018-07-24 13:40:00,145.01,145.1,145.0,145.08,35215.0,129.6346,129.7151,129.6257,129.6972,35215.0
2018-07-24 13:45:00,145.07,145.23,145.0,145.23,46527.0,129.6882,129.8313,129.6257,129.8313,46527.0
2018-07-24 13:50:00,145.22,145.23,145.11,145.14,6191.0,129.8223,129.8313,129.724,129.7508,6191.0
2018-07-24 13:55:00,145.13,145.22,145.12,145.15,10130.0,129.7419,129.8223,129.7329,129.7598,10130.0
2018-07-24 14:00:00,145.14,145.16,145.01,145.03,24245.0,129.7508,129.7687,129.6346,129.6525,24245.0
2018-07-24 14:05:00,145.01,145.01,144.9,144.93,44855.0,129.6346,129.6346,129.5363,129.5631,44855.0
2018-07-24 14:10:00,144.95,144.99,144.93,144.96,6155.0,129.581,129.6167,129.5631,129.5899,6155.0
2018-07-24 14:15:00,144.94,145.02,144.9,145.01,14758.0,129.572,129.6436,129.5363,129.6346,14758.0
2018-07-24 14:20:00,144.99,145.07,144.99,145.03,7983.0,129.6167,129.6882,129.6167,129.6525,7983.0
2018-07-24 14:25:00,145.03,145.07,144.98,145.0,9934.0,129.6525,129.6882,129.6078,129.6257,9934.0
2018-07-24 14:30:00,145.0,145.12,144.94,145.12,36204.0,129.6257,129.7329,129.572,129.7329,36204.0
2018-07-24 14:35:00,145.1,145.12,144.96,144.96,19892.0,129.7151,129.7329,129.5899,129.5899,19892.0
2018-07-24 14:40:00,144.97,145.12,144.96,145.07,17229.0,129.5989,129.7329,129.5899,129.6882,17229.0
2018-07-24 14:45:00,145.09,145.19,145.08,145.14,16896.0,129.7061,129.7955,129.6972,129.7508,16896.0
2018-07-24 14:50:00,145.14,145.14,145.02,145.05,8183.0,129.7508,129.7508,129.6436,129.6704,8183.0
2018-07-24 14:55:00,145.03,145.17,145.03,145.14,10672.0,129.6525,129.7776,129.6525,129.7508,10672.0
2018-07-24 15:00:00,145.13,145.17,145.11,145.14,7283.0,129.7419,129.7776,129.724,129.7508,7283.0
2018-07-24 15:05:00,145.15,145.22,145.12,145.22,19536.0,129.7598,129.8223,129.7329,129.8223,19536.0
2018-07-24 15:10:00,145.21,145.22,145.16,145.19,9241.0,129.8134,129.8223,129.7687,129.7955,9241.0
2018-07-24 15:15:00,145.2,145.28,145.18,145.27,10847.0,129.8045,129.876,129.7866,129.867,10847.0
2018-07-24 15:20:00,145.26,145.27,145.18,145.18,7695.0,129.8581,129.867,129.7866,129.7866,7695.0
2018-07-24 15:25:00,145.19,145.21,145.16,145.2,5142.0,129.7955,129.8134,129.7687,129.8045,5142.0
2018-07-24 15:30:00,145.21,145.33,145.19,145.27,16746.0,129.8134,129.9207,129.7955,129.867,16746.0
2018-07-24 15:35:00,145.27,145.29,145.24,145.24,8179.0,129.867,129.8849,129.8402,129.8402,8179.0
2018-07-24 15:40:00,145.27,145.27,145.19,145.23,14300.0,129.867,129.867,129.7955,129.8313,14300.0
2018-07-24 15:45:00,145.2,145.2,145.09,145.19,10322.0,129.8045,129.8045,129.7061,129.7955,10322.0
2018-07-24 15:50:00,145.22,145.35,145.22,145.35,29361.0,129.8223,129.9386,129.8223,129.9386,29361.0
2018-07-24 15:55:00,145.36,145.4,145.33,145.37,43982.0,129.9475,129.9833,129.9207,129.9564,43982.0
2018-07-25 09:30:00,145.3,145.48,145.01,145.33,70739.0,129.8939,130.0548,129.6346,129.9207,70739.0
2018-07-25 09:35:00,145.33,145.45,145.3,145.44,34737.0,129.9207,130.028,129.8939,130.019,34737.0
2018-07-25 09:40:00,145.47,145.52,145.42,145.52,52815.0,130.0458,130.0905,130.0011,130.0905,52815.0
2018-07-25 09:45:00,145.52,145.63,145.52,145.6,10087.0,130.0905,130.1889,130.0905,130.1621,10087.0
2018-07-25 09:50:00,145.61,145.66,145.58,145.63,51068.0,130.171,130.2157,130.1442,130.1889,51068.0
2018-07-25 09:55:00,145.61,145.61,145.55,145.58,5829.0,130.171,130.171,130.1174,130.1442,5829.0
2018-07-25 10:00:00,145.58,145.6,145.52,145.55,31029.0,130.1442,130.1621,130.0905,130.1174,31029.0
2018-07-25 10:05:00,145.55,145.56,145.38,145.38,9408.0,130.1174,130.1263,129.9654,129.9654,9408.0
2018-07-25 10:10:00,145.36,145.38,145.31,145.36,21298.0,129.9475,129.9654,129.9028,129.9475,21298.0
2018-07-25 10:15:00,145.34,145.38,145.31,145.36,380361.0,129.9296,129.9654,129.9028,129.9475,380361.0
2018-07-25 10:20:00,145.37,145.42,145.35,145.37,11808.0,129.9564,130.0011,129.9386,129.9564,11808.0
2018-07-25 10:25:00,145.36,145.37,145.27,145.37,9707.0,129.9475,129.9564,129.867,129.9564,9707.0
2018-07-25 10:30:00,145.37,145.53,145.35,145.52,10811.0,129.9564,130.0995,129.9386,130.0905,10811.0
2018-07-25 10:35:00,145.51,145.51,145.44,145.5,10878.0,130.0816,130.0816,130.019,130.0727,10878.0
2018-07-25 10:40:00,145.52,145.52,145.29,145.41,41788.0,130.0905,130.0905,129.8849,129.9922,41788.0
2018-07-25 10:45:00,145.41,145.49,145.32,145.32,19386.0,129.9922,130.0637,129.9117,129.9117,19386.0
2018-07-25 10:50:00,145.33,145.4,145.32,145.34,18598.0,129.9207,129.9833,129.9117,129.9296,18598.0
2018-07-25 10:55:00,145.31,145.38,145.3,145.33,3721.0,129.9028,129.9654,129.8939,129.9207,3721.0
2018-07-25 11:00:00,145.36,145.39,145.3,145.33,28822.0,129.9475,129.9743,129.8939,129.9207,28822.0
2018-07-25 11:05:00,145.35,145.36,145.26,145.31,11880.0,129.9386,129.9475,129.8581,129.9028,11880.0
2018-07-25 11:10:00,145.3,145.33,145.27,145.32,12109.0,129.8939,129.9207,129.867,129.9117,12109.0
2018-07-25 11:15:00,145.32,145.42,145.3,145.37,13549.0,129.9117,130.0011,129.8939,129.9564,13549.0
2018-07-25 11:20:00,145.39,145.48,145.38,145.47,16147.0,129.9743,130.0548,129.9654,130.0458,16147.0
2018-07-25 11:25:00,145.48,145.54,145.47,145.51,22840.0,130.0548,130.1084,130.0458,130.0816,22840.0
2018-07-25 11:30:00,145.56,145.56,145.51,145.51,12306.0,130.1263,130.1263,130.0816,130.0816,12306.0
2018-07-25 11:35:00,145.5,145.52,145.46,145.46,12404.0,130.0727,130.0905,130.0369,130.0369,12404.0
2018-07-25 11:40:00,145.5,145.57,145.48,145.57,35456.0,130.0727,130.1352,130.0548,130.1352,35456.0
2018-07-25 11:45:00,145.58,145.65,145.58,145.6,13295.0,130.1442,130.2068,130.1442,130.1621,13295.0
2018-07-25 11:50:00,145.63,145.63,145.54,145.56,9734.0,130.1889,130.1889,130.1084,130.1263,9734.0
2018-07-25 11:55:00,145.59,145.67,145.59,145.67,10844.0,130.1531,130.2246,130.1531,130.2246,10844.0
2018-07-25 12:00:00,145.67,145.67,145.62,145.62,3894.0,130.2246,130.2246,130.1799,130.1799,3894.0
2018-07-25 12:05:00,145.62,145.64,145.59,145.6,6988.0,130.1799,130.1978,130.1531,130.1621,6988.0
2018-07-25 12:10:00,145.61,145.67,145.6,145.64,7393.0,130.171,130.2246,130.1621,130.1978,7393.0
2018-07-25 12:15:00,145.66,145.67,145.63,145.64,1827.0,130.2157,130.2246,130.1889,130.1978,1827.0
2018-07-25 12:20:00,145.65,145.69,145.65,145.68,8922.0,130.2068,130.2425,130.2068,130.2336,8922.0
2018-07-25 12:25:00,145.7,145.73,145.65,145.69,10980.0,130.2515,130.2783,130.2068,130.2425,10980.0
2018-07-25 12:30:00,145.69,145.69,145.63,145.65,8860.0,130.2425,130.2425,130.1889,130.2068,8860.0
2018-07-25 12:35:00,145.66,145.7,145.65,145.69,5482.0,130.2157,130.2515,130.2068,130.2425,5482.0
2018-07-25 12:40:00,145.7,145.74,145.68,145.73,14794.0,130.2515,130.2872,130.2336,130.2783,14794.0
2018-07-25 12:45:00,145.75,145.78,145.72,145.76,17223.0,130.2961,130.323,130.2693,130.3051,17223.0
2018-07-25 12:50:00,145.76,145.82,145.73,145.82,7345.0,130.3051,130.3587,130.2783,130.3587,7345.0
2018-07-25 12:55:00,145.81,145.82,145.8,145.8,6946.0,130.3498,130.3587,130.3408,130.3408,6946.0
2018-07-25 13:00:00,145.82,145.83,145.81,145.81,2959.0,130.3587,130.3677,130.3498,130.3498,2959.0
2018-07-25 13:05:00,145.79,145.79,145.76,145.76,1564.0,130.3319,130.3319,130.3051,130.3051,1564.0
2018-07-25 13:10:00,145.78,145.79,145.74,145.74,6905.0,130.323,130.3319,130.2872,130.2872,6905.0
2018-07-25 13:15:00,145.74,145.76,145.68,145.69,8737.0,130.2872,130.3051,130.2336,130.2425,8737.0
2018-07-25 13:20:00,145.68,145.7,145.67,145.67,7274.0,130.2336,130.2515,130.2246,130.2246,7274.0
2018-07-25 13:25:00,145.68,145.69,145.65,145.65,5912.0,130.2336,130.2425,130.2068,130.2068,5912.0
2018-07-25 13:30:00,145.66,145.68,145.63,145.67,7535.0,130.2157,130.2336,130.1889,130.2246,7535.0
2018-07-25 13:35:00,145.66,145.71,145.64,145.71,21392.0,130.2157,130.2604,130.1978,130.2604,21392.0
2018-07-25 13:40:00,145.71,145.77,145.71,145.74,10092.0,130.2604,130.314,130.2604,130.2872,10092.0
2018-07-25 13:45:00,145.74,145.81,145.74,145.81,8758.0,130.2872,130.3498,130.2872,130.3498,8758.0
2018-07-25 13:50:00,145.8,145.83,145.79,145.82,8008.0,130.3408,130.3677,130.3319,130.3587,8008.0
2018-07-25 13:55:00,145.83,145.86,145.77,145.8,11630.0,130.3677,130.3945,130.314,130.3408,11630.0
2018-07-25 14:00:00,145.82,145.9,145.79,145.9,12243.0,130.3587,130.4302,130.3319,130.4302,12243.0
2018-07-25 14:05:00,145.88,145.97,145.86,145.97,14877.0,130.4124,130.4928,130.3945,130.4928,14877.0
2018-07-25 14:10:00,145.97,145.98,145.91,145.93,9068.0,130.4928,130.5018,130.4392,130.4571,9068.0
2018-07-25 14:15:00,145.94,145.95,145.9,145.9,8634.0,130.466,130.4749,130.4302,130.4302,8634.0
2018-07-25 14:20:00,145.9,145.91,145.83,145.83,43835.0,130.4302,130.4392,130.3677,130.3677,43835.0
2018-07-25 14:25:00,145.84,145.9,145.83,145.88,47432.0,130.3766,130.4302,130.3677,130.4124,47432.0
2018-07-25 14:30:00,145.88,145.96,145.87,145.96,51756.0,130.4124,130.4839,130.4034,130.4839,51756.0
2018-07-25 14:35:00,145.94,146.02,145.94,145.99,44471.0,130.466,130.5375,130.466,130.5107,44471.0
2018-07-25 14:40:00,145.98,145.98,145.92,145.94,34107.0,130.5018,130.5018,130.4481,130.466,34107.0
2018-07-25 14:45:00,145.94,146.05,145.94,146.04,26675.0,130.466,130.5643,130.466,130.5554,26675.0
2018-07-25 14:50:00,146.02,146.03,145.92,145.98,21094.0,130.5375,130.5465,130.4481,130.5018,21094.0
2018-07-25 14:55:00,145.99,145.99,145.93,145.94,25021.0,130.5107,130.5107,130.4571,130.466,25021.0
2018-07-25 15:00:00,145.93,145.98,145.93,145.96,17026.0,130.4571,130.5018,130.4571,130.4839,17026.0
2018-07-25 15:05:00,145.96,145.98,145.94,145.95,24399.0,130.4839,130.5018,130.466,130.4749,24399.0
2018-07-25 15:10:00,145.98,145.99,145.92,145.93,8909.0,130.5018,130.5107,130.4481,130.4571,8909.0
2018-07-25 15:15:00,145.93,145.94,145.89,145.91,13200.0,130.4571,130.466,130.4213,130.4392,13200.0
2018-07-25 15:20:00,145.91,145.93,145.89,145.91,8352.0,130.4392,130.4571,130.4213,130.4392,8352.0
2018-07-25 15:25:00,145.92,145.94,145.85,145.88,10066.0,130.4481,130.466,130.3855,130.4124,10066.0
2018-07-25 15:30:00,145.93,145.93,145.83,145.84,48564.0,130.4571,130.4571,130.3677,130.3766,48564.0
2018-07-25 15:35:00,145.86,146.22,145.86,146.19,72920.0,130.3945,130.7163,130.3945,130.6895,72920.0
2018-07-25 15:40:00,146.21,146.41,146.2,146.38,47855.0,130.7074,130.8862,130.6984,130.8593,47855.0
2018-07-25 15:45:00,146.38,146.55,146.28,146.55,46804.0,130.8593,131.0113,130.77,131.0113,46804.0
2018-07-25 15:50:00,146.55,146.67,146.53,146.62,47754.0,131.0113,131.1186,130.9934,131.0739,47754.0
2018-07-25 15:55:00,146.63,146.66,146.48,146.6,62424.0,131.0828,131.1097,130.9487,131.056,62424.0
2018-07-26 09:30:00,145.96,146.31,145.96,146.3,72421.0,130.4839,130.7968,130.4839,130.7878,72421.0
2018-07-26 09:35:00,146.28,146.41,146.25,146.4,31361.0,130.77,130.8862,130.7431,130.8772,31361.0
2018-07-26 09:40:00,146.4,146.55,146.31,146.45,57524.0,130.8772,131.0113,130.7968,130.9219,57524.0
2018-07-26 09:45:00,146.46,146.49,146.37,146.37,26253.0,130.9309,130.9577,130.8504,130.8504,26253.0
2018-07-26 09:50:00,146.38,146.39,146.32,146.36,23747.0,130.8593,130.8683,130.8057,130.8415,23747.0
2018-07-26 09:55:00,146.35,146.38,146.3,146.34,7452.0,130.8325,130.8593,130.7878,130.8236,7452.0
2018-07-26 10:00:00,146.39,146.45,146.38,146.44,52861.0,130.8683,130.9219,130.8593,130.913,52861.0
2018-07-26 10:05:00,146.43,146.47,146.37,146.44,9042.0,130.904,130.9398,130.8504,130.913,9042.0
2018-07-26 10:10:00,146.47,146.52,146.46,146.47,24947.0,130.9398,130.9845,130.9309,130.9398,24947.0
2018-07-26 10:15:00,146.45,146.53,146.43,146.52,17101.0,130.9219,130.9934,130.904,130.9845,17101.0
2018-07-26 10:20:00,146.55,146.55,146.42,146.46,9753.0,131.0113,131.0113,130.8951,130.9309,9753.0
2018-07-26 10:25:00,146.46,146.46,146.37,146.38,6724.0,130.9309,130.9309,130.8504,130.8593,6724.0
2018-07-26 10:30:00,146.36,146.44,146.35,146.42,9127.0,130.8415,130.913,130.8325,130.8951,9127.0
2018-07-26 10:35:00,146.41,146.61,146.4,146.61,25959.0,130.8862,131.065,130.8772,131.065,25959.0
2018-07-26 10:40:00,146.61,146.63,146.52,146.58,38730.0,131.065,131.0828,130.9845,131.0381,38730.0
2018-07-26 10:45:00,146.58,146.63,146.53,146.53,27975.0,131.0381,131.0828,130.9934,130.9934,27975.0
2018-07-26 10:50:00,146.54,146.64,146.54,146.62,9639.0,131.0024,131.0918,131.0024,131.0739,9639.0
2018-07-26 10:55:00,146.64,146.64,146.59,146.63,17263.0,131.0918,131.0918,131.0471,131.0828,17263.0
2018-07-26 11:00:00,146.64,146.67,146.6,146.62,19573.0,131.0918,131.1186,131.056,131.0739,19573.0
2018-07-26 11:05:00,146.62,146.72,146.62,146.71,24972.0,131.0739,131.1633,131.0739,131.1544,24972.0
2018-07-26 11:10:00,146.73,146.73,146.65,146.7,21637.0,131.1722,131.1722,131.1007,131.1454,21637.0
2018-07-26 11:15:00,146.69,146.69,146.61,146.67,15844.0,131.1365,131.1365,131.065,131.1186,15844.0
2018-07-26 11:20:00,146.66,146.72,146.65,146.66,16236.0,131.1097,131.1633,131.1007,131.1097,16236.0
2018-07-26 11:25:00,146.66,146.66,146.61,146.64,13071.0,131.1097,131.1097,131.065,131.0918,13071.0
2018-07-26 11:30:00,146.64,146.64,146.53,146.54,13039.0,131.0918,131.0918,130.9934,131.0024,13039.0
2018-07-26 11:35:00,146.52,146.58,146.51,146.56,12678.0,130.9845,131.0381,130.9756,131.0203,12678.0
2018-07-26 11:40:00,146.56,146.61,146.52,146.6,27440.0,131.0203,131.065,130.9845,131.056,27440.0
2018-07-26 11:45:00,146.59,146.6,146.55,146.59,10302.0,131.0471,131.056,131.0113,131.0471,10302.0
2018-07-26 11:50:00,146.59,146.59,146.54,146.57,20127.0,131.0471,131.0471,131.0024,131.0292,20127.0
2018-07-26 11:55:00,146.58,146.65,146.57,146.65,17137.0,131.0381,131.1007,131.0292,131.1007,17137.0
2018-07-26 12:00:00,146.65,146.74,146.64,146.71,15955.0,131.1007,131.1812,131.0918,131.1544,15955.0
2018-07-26 12:05:00,146.7,146.71,146.54,146.54,7024.0,131.1454,131.1544,131.0024,131.0024,7024.0
2018-07-26 12:10:00,146.51,146.58,146.49,146.54,11191.0,130.9756,131.0381,130.9577,131.0024,11191.0
2018-07-26 12:15:00,146.54,146.57,146.5,146.51,9425.0,131.0024,131.0292,130.9666,130.9756,9425.0
2018-07-26 12:20:00,146.52,146.52,146.43,146.45,10846.0,130.9845,130.9845,130.904,130.9219,10846.0
2018-07-26 12:25:00,146.43,146.43,146.36,146.4,9014.0,130.904,130.904,130.8415,130.8772,9014.0
2018-07-26 12:30:00,146.4,146.41,146.36,146.37,16279.0,130.8772,130.8862,130.8415,130.8504,16279.0
2018-07-26 12:35:00,146.35,146.41,146.35,146.41,7891.0,130.8325,130.8862,130.8325,130.8862,7891.0
2018-07-26 12:40:00,146.4,146.43,146.39,146.4,10344.0,130.8772,130.904,130.8683,130.8772,10344.0
2018-07-26 12:45:00,146.42,146.42,146.31,146.32,5730.0,130.8951,130.8951,130.7968,130.8057,5730.0
2018-07-26 12:50:00,146.36,146.36,146.24,146.27,7608.0,130.8415,130.8415,130.7342,130.761,7608.0
2018-07-26 12:55:00,146.28,146.3,146.25,146.29,6817.0,130.77,130.7878,130.7431,130.7789,6817.0
2018-07-26 13:00:00,146.26,146.31,146.23,146.31,12670.0,130.7521,130.7968,130.7253,130.7968,12670.0
2018-07-26 13:05:00,146.32,146.32,146.24,146.31,8459.0,130.8057,130.8057,130.7342,130.7968,8459.0
2018-07-26 13:10:00,146.31,146.35,146.29,146.33,14214.0,130.7968,130.8325,130.7789,130.8147,14214.0
2018-07-26 13:15:00,146.31,146.44,146.31,146.4,8807.0,130.7968,130.913,130.7968,130.8772,8807.0
2018-07-26 13:20:00,146.4,146.47,146.4,146.44,8269.0,130.8772,130.9398,130.8772,130.913,8269.0
2018-07-26 13:25:00,146.46,146.48,146.43,146.43,7209.0,130.9309,130.9487,130.904,130.904,7209.0
2018-07-26 13:30:00,146.43,146.44,146.37,146.39,9212.0,130.904,130.913,130.8504,130.8683,9212.0
2018-07-26 13:35:00,146.4,146.43,146.36,146.37,6400.0,130.8772,130.904,130.8415,130.8504,6400.0
2018-07-26 13:40:00,146.39,146.44,146.36,146.4,7199.0,130.8683,130.913,130.8415,130.8772,7199.0
2018-07-26 13:45:00,146.39,146.41,146.35,146.41,8808.0,130.8683,130.8862,130.8325,130.8862,8808.0
2018-07-26 13:50:00,146.4,146.42,146.39,146.4,8136.0,130.8772,130.8951,130.8683,130.8772,8136.0
2018-07-26 13:55:00,146.39,146.41,146.34,146.38,8527.0,130.8683,130.8862,130.8236,130.8593,8527.0
2018-07-26 14:00:00,146.37,146.39,146.3,146.33,11134.0,130.8504,130.8683,130.7878,130.8147,11134.0
2018-07-26 14:05:00,146.34,146.39,146.33,146.38,29510.0,130.8236,130.8683,130.8147,130.8593,29510.0
2018-07-26 14:10:00,146.39,146.42,146.38,146.38,29066.0,130.8683,130.8951,130.8593,130.8593,29066.0
2018-07-26 14:15:00,146.4,146.42,146.39,146.4,7974.0,130.8772,130.8951,130.8683,130.8772,7974.0
2018-07-26 14:20:00,146.4,146.43,146.37,146.43,12047.0,130.8772,130.904,130.8504,130.904,12047.0
2018-07-26 14:25:00,146.42,146.45,146.39,146.45,14393.0,130.8951,130.9219,130.8683,130.9219,14393.0
2018-07-26 14:30:00,146.45,146.48,146.41,146.47,24195.0,130.9219,130.9487,130.8862,130.9398,24195.0
2018-07-26 14:35:00,146.47,146.51,146.46,146.48,22624.0,130.9398,130.9756,130.9309,130.9487,22624.0
2018-07-26 14:40:00,146.49,146.5,146.44,146.44,24628.0,130.9577,130.9666,130.913,130.913,24628.0
2018-07-26 14:45:00,146.45,146.47,146.42,146.42,6994.0,130.9219,130.9398,130.8951,130.8951,6994.0
2018-07-26 14:50:00,146.43,146.45,146.42,146.44,18154.0,130.904,130.9219,130.8951,130.913,18154.0
2018-07-26 14:55:00,146.44,146.44,146.38,146.39,14470.0,130.913,130.913,130.8593,130.8683,14470.0
2018-07-26 15:00:00,146.4,146.4,146.28,146.32,15059.0,130.8772,130.8772,130.77,130.8057,15059.0
2018-07-26 15:05:00,146.32,146.37,146.31,146.36,20581.0,130.8057,130.8504,130.7968,130.8415,20581.0
2018-07-26 15:10:00,146.37,146.37,146.29,146.34,10792.0,130.8504,130.8504,130.7789,130.8236,10792.0
2018-07-26 15:15:00,146.34,146.37,146.33,146.33,15194.0,130.8236,130.8504,130.8147,130.8147,15194.0
2018-07-26 15:20:00,146.34,146.36,146.27,146.3,36485.0,130.8236,130.8415,130.761,130.7878,36485.0
2018-07-26 15:25:00,146.31,146.37,146.29,146.37,22836.0,130.7968,130.8504,130.7789,130.8504,22836.0
2018-07-26 15:30:00,146.37,146.46,146.36,146.46,20736.0,130.8504,130.9309,130.8415,130.9309,20736.0
2018-07-26 15:35:00,146.45,146.45,146.41,146.43,11264.0,130.9219,130.9219,130.8862,130.904,11264.0
2018-07-26 15:40:00,146.44,146.45,146.31,146.32,176125.0,130.913,130.9219,130.7968,130.8057,176125.0
2018-07-26 15:45:00,146.31,146.4,146.3,146.38,226368.0,130.7968,130.8772,130.7878,130.8593,226368.0
2018-07-26 15:50:00,146.37,146.37,146.3,146.35,30002.0,130.8504,130.8504,130.7878,130.8325,30002.0
2018-07-26 15:55:00,146.35,146.42,146.32,146.35,194887.0,130.8325,130.8951,130.8057,130.8325,194887.0
2018-07-27 09:30:00,146.6,146.64,146.52,146.53,62446.0,131.056,131.0918,130.9845,130.9934,62446.0
2018-07-27 09:35:00,146.55,146.58,146.42,146.42,26745.0,131.0113,131.0381,130.8951,130.8951,26745.0
2018-07-27 09:40:00,146.41,146.43,146.35,146.41,17939.0,130.8862,130.904,130.8325,130.8862,17939.0
2018-07-27 09:45:00,146.43,146.46,146.39,146.43,27833.0,130.904,130.9309,130.8683,130.904,27833.0
2018-07-27 09:50:00,146.41,146.41,146.31,146.39,7728.0,130.8862,130.8862,130.7968,130.8683,7728.0
2018-07-27 09:55:00,146.41,146.43,146.14,146.15,39916.0,130.8862,130.904,130.6448,130.6537,39916.0
2018-07-27 10:00:00,146.19,146.24,146.15,146.2,10734.0,130.6895,130.7342,130.6537,130.6984,10734.0
2018-07-27 10:05:00,146.21,146.23,146.18,146.21,9852.0,130.7074,130.7253,130.6806,130.7074,9852.0
2018-07-27 10:10:00,146.23,146.23,146.04,146.04,40602.0,130.7253,130.7253,130.5554,130.5554,40602.0
2018-07-27 10:15:00,146.06,146.14,146.02,146.13,20257.0,130.5733,130.6448,130.5375,130.6359,20257.0
2018-07-27 10:20:00,146.11,146.19,146.11,146.15,27170.0,130.618,130.6895,130.618,130.6537,27170.0
2018-07-27 10:25:00,146.15,146.19,146.07,146.07,7078.0,130.6537,130.6895,130.5822,130.5822,7078.0
2018-07-27 10:30:00,146.05,146.16,146.03,146.14,185741.0,130.5643,130.6627,130.5465,130.6448,185741.0
2018-07-27 10:35:00,146.15,146.15,146.07,146.1,27266.0,130.6537,130.6537,130.5822,130.609,27266.0
2018-07-27 10:40:00,146.09,146.09,145.92,146.0,55564.0,130.6001,130.6001,130.4481,130.5196,55564.0
2018-07-27 10:45:00,146.01,146.01,145.79,145.8,49638.0,130.5286,130.5286,130.3319,130.3408,49638.0
2018-07-27 10:50:00,145.8,145.9,145.8,145.86,10026.0,130.3408,130.4302,130.3408,130.3945,10026.0
2018-07-27 10:55:00,145.87,145.9,145.77,145.9,11330.0,130.4034,130.4302,130.314,130.4302,11330.0
2018-07-27 11:00:00,145.9,145.93,145.85,145.91,13896.0,130.4302,130.4571,130.3855,130.4392,13896.0
2018-07-27 11:05:00,145.92,145.92,145.74,145.77,21062.0,130.4481,130.4481,130.2872,130.314,21062.0
2018-07-27 11:10:00,145.78,145.84,145.73,145.77,82053.0,130.323,130.3766,130.2783,130.314,82053.0
2018-07-27 11:15:00,145.79,145.79,145.67,145.74,28448.0,130.3319,130.3319,130.2246,130.2872,28448.0
2018-07-27 11:20:00,145.73,145.8,145.71,145.76,14020.0,130.2783,130.3408,130.2604,130.3051,14020.0
2018-07-27 11:25:00,145.75,145.78,145.71,145.74,39274.0,130.2961,130.323,130.2604,130.2872,39274.0
2018-07-27 11:30:00,145.74,145.85,145.69,145.85,23980.0,130.2872,130.3855,130.2425,130.3855,23980.0
2018-07-27 11:35:00,145.84,145.88,145.8,145.86,34394.0,130.3766,130.4124,130.3408,130.3945,34394.0
2018-07-27 11:40:00,145.86,145.88,145.79,145.79,19207.0,130.3945,130.4124,130.3319,130.3319,19207.0
2018-07-27 11:45:00,145.79,145.81,145.75,145.78,11364.0,130.3319,130.3498,130.2961,130.323,11364.0
2018-07-27 11:50:00,145.79,145.84,145.73,145.8,20903.0,130.3319,130.3766,130.2783,130.3408,20903.0
2018-07-27 11:55:00,145.79,145.82,145.7,145.7,6330.0,130.3319,130.3587,130.2515,130.2515,6330.0
2018-07-27 12:00:00,145.7,145.7,145.49,145.53,41018.0,130.2515,130.2515,130.0637,130.0995,41018.0
2018-07-27 12:05:00,145.54,145.57,145.49,145.53,25402.0,130.1084,130.1352,130.0637,130.0995,25402.0
2018-07-27 12:10:00,145.56,145.63,145.55,145.58,13822.0,130.1263,130.1889,130.1174,130.1442,13822.0
2018-07-27 12:15:00,145.56,145.6,145.55,145.6,11379.0,130.1263,130.1621,130.1174,130.1621,11379.0
2018-07-27 12:20:00,145.6,145.6,145.47,145.47,7420.0,130.1621,130.1621,130.0458,130.0458,7420.0
2018-07-27 12:25:00,145.51,145.51,145.43,145.49,12410.0,130.0816,130.0816,130.0101,130.0637,12410.0
2018-07-27 12:30:00,145.47,145.47,145.32,145.32,54540.0,130.0458,130.0458,129.9117,129.9117,54540.0
2018-07-27 12:35:00,145.31,145.33,145.07,145.08,37210.0,129.9028,129.9207,129.6882,129.6972,37210.0
2018-07-27 12:40:00,145.06,145.18,145.05,145.14,48165.0,129.6793,129.7866,129.6704,129.7508,48165.0
2018-07-27 12:45:00,145.16,145.19,145.08,145.08,7680.0,129.7687,129.7955,129.6972,129.6972,7680.0
2018-07-27 12:50:00,145.06,145.09,144.98,145.0,37639.0,129.6793,129.7061,129.6078,129.6257,37639.0
2018-07-27 12:55:00,145.01,145.03,144.81,144.86,9404.0,129.6346,129.6525,129.4558,129.5005,9404.0
2018-07-27 13:00:00,144.83,144.86,144.63,144.86,75629.0,129.4737,129.5005,129.2949,129.5005,75629.0
2018-07-27 13:05:00,144.84,145.01,144.84,144.92,42274.0,129.4826,129.6346,129.4826,129.5542,42274.0
2018-07-27 13:10:00,144.92,144.92,144.81,144.91,11193.0,129.5542,129.5542,129.4558,129.5452,11193.0
2018-07-27 13:15:00,144.89,144.89,144.75,144.87,115049.0,129.5273,129.5273,129.4022,129.5095,115049.0
2018-07-27 13:20:00,144.87,144.9,144.79,144.81,18436.0,129.5095,129.5363,129.4379,129.4558,18436.0
2018-07-27 13:25:00,144.85,144.97,144.83,144.96,29853.0,129.4916,129.5989,129.4737,129.5899,29853.0
2018-07-27 13:30:00,144.92,144.92,144.84,144.89,32849.0,129.5542,129.5542,129.4826,129.5273,32849.0
2018-07-27 13:35:00,144.9,144.99,144.84,144.98,19134.0,129.5363,129.6167,129.4826,129.6078,19134.0
2018-07-27 13:40:00,145.0,145.02,144.92,145.01,7375.0,129.6257,129.6436,129.5542,129.6346,7375.0
2018-07-27 13:45:00,145.02,145.12,145.02,145.11,19638.0,129.6436,129.7329,129.6436,129.724,19638.0
2018-07-27 13:50:00,145.11,145.18,145.11,145.13,15480.0,129.724,129.7866,129.724,129.7419,15480.0
2018-07-27 13:55:00,145.15,145.22,145.13,145.21,11718.0,129.7598,129.8223,129.7419,129.8134,11718.0
2018-07-27 14:00:00,145.21,145.26,145.17,145.18,12572.0,129.8134,129.8581,129.7776,129.7866,12572.0
2018-07-27 14:05:00,145.19,145.2,145.13,145.13,13345.0,129.7955,129.8045,129.7419,129.7419,13345.0
2018-07-27 14:10:00,145.13,145.16,145.09,145.11,20721.0,129.7419,129.7687,129.7061,129.724,20721.0
2018-07-27 14:15:00,145.11,145.13,144.95,144.97,35365.0,129.724,129.7419,129.581,129.5989,35365.0
2018-07-27 14:20:00,144.98,144.98,144.93,144.95,19269.0,129.6078,129.6078,129.5631,129.581,19269.0
2018-07-27 14:25:00,144.97,144.97,144.9,144.95,26432.0,129.5989,129.5989,129.5363,129.581,26432.0
2018-07-27 14:30:00,144.95,145.08,144.87,145.02,23496.0,129.581,129.6972,129.5095,129.6436,23496.0
2018-07-27 14:35:00,145.0,145.0,144.83,144.85,8999.0,129.6257,129.6257,129.4737,129.4916,8999.0
2018-07-27 14:40:00,144.85,145.03,144.85,144.87,17096.0,129.4916,129.6525,129.4916,129.5095,17096.0
2018-07-27 14:45:00,144.87,144.95,144.85,144.85,11260.0,129.5095,129.581,129.4916,129.4916,11260.0
2018-07-27 14:50:00,144.89,144.99,144.85,144.99,42725.0,129.5273,129.6167,129.4916,129.6167,42725.0
2018-07-27 14:55:00,144.98,145.01,144.88,144.89,29024.0,129.6078,129.6346,129.5184,129.5273,29024.0
2018-07-27 15:00:00,144.92,145.09,144.92,145.08,22053.0,129.5542,129.7061,129.5542,129.6972,22053.0
2018-07-27 15:05:00,145.09,145.13,145.07,145.1,13425.0,129.7061,129.7419,129.6882,129.7151,13425.0
2018-07-27 15:10:00,145.09,145.22,145.08,145.16,25577.0,129.7061,129.8223,129.6972,129.7687,25577.0
2018-07-27 15:15:00,145.19,145.2,145.12,145.16,18013.0,129.7955,129.8045,129.7329,129.7687,18013.0
2018-07-27 15:20:00,145.15,145.21,145.11,145.2,20690.0,129.7598,129.8134,129.724,129.8045,20690.0
2018-07-27 15:25:00,145.18,145.2,145.03,145.03,32181.0,129.7866,129.8045,129.6525,129.6525,32181.0
2018-07-27 15:30:00,145.03,145.2,145.03,145.18,31598.0,129.6525,129.8045,129.6525,129.7866,31598.0
2018-07-27 15:35:00,145.17,145.19,145.11,145.14,24775.0,129.7776,129.7955,129.724,129.7508,24775.0
2018-07-27 15:40:00,145.11,145.23,145.09,145.17,39050.0,129.724,129.8313,129.7061,129.7776,39050.0
2018-07-27 15:45:00,145.16,145.22,145.13,145.17,29499.0,129.7687,129.8223,129.7419,129.7776,29499.0
2018-07-27 15:50:00,145.18,145.26,145.13,145.13,37579.0,129.7866,129.8581,129.7419,129.7419,37579.0
2018-07-27 15:55:00,145.13,145.2,145.12,145.19,91526.0,129.7419,129.8045,129.7329,129.7955,91526.0
2018-07-30 09:30:00,145.22,145.34,145.07,145.07,71881.0,129.8223,129.9296,129.6882,129.6882,71881.0
2018-07-30 09:35:00,145.06,145.18,145.03,145.03,11456.0,129.6793,129.7866,129.6525,129.6525,11456.0
2018-07-30 09:40:00,145.03,145.09,144.9,144.9,19420.0,129.6525,129.7061,129.5363,129.5363,19420.0
2018-07-30 09:45:00,144.9,145.03,144.9,144.96,14012.0,129.5363,129.6525,129.5363,129.5899,14012.0
2018-07-30 09:50:00,144.96,145.03,144.82,144.84,28072.0,129.5899,129.6525,129.4648,129.4826,28072.0
2018-07-30 09:55:00,144.86,144.95,144.83,144.9,8870.0,129.5005,129.581,129.4737,129.5363,8870.0
2018-07-30 10:00:00,144.89,144.96,144.83,144.85,46791.0,129.5273,129.5899,129.4737,129.4916,46791.0
2018-07-30 10:05:00,144.84,144.98,144.83,144.97,66419.0,129.4826,129.6078,129.4737,129.5989,66419.0
2018-07-30 10:10:00,144.98,144.98,144.8,144.8,31896.0,129.6078,129.6078,129.4469,129.4469,31896.0
2018-07-30 10:15:00,144.78,144.96,144.76,144.91,22334.0,129.429,129.5899,129.4111,129.5452,22334.0
2018-07-30 10:20:00,144.95,145.0,144.85,144.89,13554.0,129.581,129.6257,129.4916,129.5273,13554.0
2018-07-30 10:25:00,144.88,145.06,144.82,145.06,41072.0,129.5184,129.6793,129.4648,129.6793,41072.0
2018-07-30 10:30:00,145.05,145.07,144.89,144.9,34016.0,129.6704,129.6882,129.5273,129.5363,34016.0
2018-07-30 10:35:00,144.88,144.9,144.78,144.87,34293.0,129.5184,129.5363,129.429,129.5095,34293.0
2018-07-30 10:40:00,144.84,144.9,144.78,144.9,5568.0,129.4826,129.5363,129.429,129.5363,5568.0
2018-07-30 10:45:00,144.9,144.96,144.87,144.96,8188.0,129.5363,129.5899,129.5095,129.5899,8188.0
2018-07-30 10:50:00,144.94,144.96,144.78,144.79,6011.0,129.572,129.5899,129.429,129.4379,6011.0
2018-07-30 10:55:00,144.82,144.89,144.79,144.8,16123.0,129.4648,129.5273,129.4379,129.4469,16123.0
2018-07-30 11:00:00,144.78,144.82,144.68,144.76,16874.0,129.429,129.4648,129.3396,129.4111,16874.0
2018-07-30 11:05:00,144.77,144.86,144.69,144.69,18253.0,129.4201,129.5005,129.3485,129.3485,18253.0
2018-07-30 11:10:00,144.7,144.72,144.59,144.64,11138.0,129.3575,129.3754,129.2591,129.3038,11138.0
2018-07-30 11:15:00,144.63,144.71,144.57,144.64,11507.0,129.2949,129.3664,129.2413,129.3038,11507.0
2018-07-30 11:20:00,144.67,144.73,144.65,144.7,11722.0,129.3307,129.3843,129.3128,129.3575,11722.0
2018-07-30 11:25:00,144.72,144.74,144.64,144.64,11695.0,129.3754,129.3932,129.3038,129.3038,11695.0
2018-07-30 11:30:00,144.67,144.72,144.62,144.67,6888.0,129.3307,129.3754,129.286,129.3307,6888.0
2018-07-30 11:35:00,144.65,144.65,144.56,144.57,24882.0,129.3128,129.3128,129.2323,129.2413,24882.0
2018-07-30 11:40:00,144.53,144.66,144.53,144.59,10666.0,129.2055,129.3217,129.2055,129.2591,10666.0
2018-07-30 11:45:00,144.58,144.61,144.52,144.6,14004.0,129.2502,129.277,129.1966,129.2681,14004.0
2018-07-30 11:50:00,144.55,144.65,144.55,144.65,16138.0,129.2234,129.3128,129.2234,129.3128,16138.0
2018-07-30 11:55:00,144.64,144.77,144.63,144.65,10605.0,129.3038,129.4201,129.2949,129.3128,10605.0
2018-07-30 12:00:00,144.65,144.65,144.5,144.5,33861.0,129.3128,129.3128,129.1787,129.1787,33861.0
2018-07-30 12:05:00,144.48,144.53,144.43,144.44,9957.0,129.1608,129.2055,129.1161,129.125,9957.0
2018-07-30 12:10:00,144.45,144.47,144.34,144.37,13231.0,129.134,129.1519,129.0357,129.0625,13231.0
2018-07-30 12:15:00,144.34,144.41,144.34,144.36,4594.0,129.0357,129.0982,129.0357,129.0535,4594.0
2018-07-30 12:20:00,144.35,144.39,144.3,144.36,23630.0,129.0446,129.0803,128.9999,129.0535,23630.0
2018-07-30 12:25:00,144.4,144.43,144.33,144.35,14302.0,129.0893,129.1161,129.0267,129.0446,14302.0
2018-07-30 12:30:00,144.35,144.36,144.28,144.3,73617.0,129.0446,129.0535,128.982,128.9999,73617.0
2018-07-30 12:35:00,144.3,144.33,144.27,144.3,32457.0,128.9999,129.0267,128.9731,128.9999,32457.0
2018-07-30 12:40:00,144.27,144.28,144.19,144.25,118732.0,128.9731,128.982,128.9016,128.9552,118732.0
2018-07-30 12:45:00,144.23,144.23,144.06,144.08,29188.0,128.9373,128.9373,128.7853,128.8032,29188.0
2018-07-30 12:50:00,144.08,144.18,144.08,144.18,18153.0,128.8032,128.8926,128.8032,128.8926,18153.0
2018-07-30 12:55:00,144.17,144.29,144.17,144.26,19815.0,128.8837,128.991,128.8837,128.9641,19815.0
2018-07-30 13:00:00,144.28,144.28,144.12,144.13,9681.0,128.982,128.982,128.839,128.8479,9681.0
2018-07-30 13:05:00,144.12,144.28,144.09,144.28,33056.0,128.839,128.982,128.8122,128.982,33056.0
2018-07-30 13:10:00,144.3,144.35,144.3,144.33,5551.0,128.9999,129.0446,128.9999,129.0267,5551.0
2018-07-30 13:15:00,144.34,144.34,144.27,144.28,4406.0,129.0357,129.0357,128.9731,128.982,4406.0
2018-07-30 13:20:00,144.28,144.45,144.28,144.43,18344.0,128.982,129.134,128.982,129.1161,18344.0
2018-07-30 13:25:00,144.41,144.44,144.39,144.43,4188.0,129.0982,129.125,129.0803,129.1161,4188.0
2018-07-30 13:30:00,144.45,144.5,144.45,144.47,30057.0,129.134,129.1787,129.134,129.1519,30057.0
2018-07-30 13:35:00,144.48,144.48,144.43,144.48,7371.0,129.1608,129.1608,129.1161,129.1608,7371.0
2018-07-30 13:40:00,144.48,144.49,144.44,144.45,5951.0,129.1608,129.1697,129.125,129.134,5951.0
2018-07-30 13:45:00,144.45,144.49,144.42,144.46,6526.0,129.134,129.1697,129.1072,129.1429,6526.0
2018-07-30 13:50:00,144.44,144.62,144.43,144.61,13302.0,129.125,129.286,129.1161,129.277,13302.0
2018-07-30 13:55:00,144.6,144.64,144.59,144.64,5546.0,129.2681,129.3038,129.2591,129.3038,5546.0
2018-07-30 14:00:00,144.63,144.66,144.59,144.65,21754.0,129.2949,129.3217,129.2591,129.3128,21754.0
2018-07-30 14:05:00,144.67,144.7,144.58,144.61,6129.0,129.3307,129.3575,129.2502,129.277,6129.0
2018-07-30 14:10:00,144.61,144.63,144.58,144.62,13443.0,129.277,129.2949,129.2502,129.286,13443.0
2018-07-30 14:15:00,144.62,144.66,144.61,144.61,5837.0,129.286,129.3217,129.277,129.277,5837.0
2018-07-30 14:20:00,144.61,144.61,144.53,144.54,5467.0,129.277,129.277,129.2055,129.2144,5467.0
2018-07-30 14:25:00,144.53,144.55,144.51,144.53,4278.0,129.2055,129.2234,129.1876,129.2055,4278.0
2018-07-30 14:30:00,144.54,144.57,144.5,144.5,2472.0,129.2144,129.2413,129.1787,129.1787,2472.0
2018-07-30 14:35:00,144.56,144.67,144.44,144.46,26026.0,129.2323,129.3307,129.125,129.1429,26026.0
2018-07-30 14:40:00,144.44,144.47,144.41,144.45,25047.0,129.125,129.1519,129.0982,129.134,25047.0
2018-07-30 14:45:00,144.44,144.47,144.41,144.43,17811.0,129.125,129.1519,129.0982,129.1161,17811.0
2018-07-30 14:50:00,144.45,144.49,144.42,144.44,8211.0,129.134,129.1697,129.1072,129.125,8211.0
2018-07-30 14:55:00,144.5,144.53,144.37,144.44,8341.0,129.1787,129.2055,129.0625,129.125,8341.0
2018-07-30 15:00:00,144.42,144.51,144.4,144.45,8427.0,129.1072,129.1876,129.0893,129.134,8427.0
2018-07-30 15:05:00,144.49,144.52,144.45,144.47,14241.0,129.1697,129.1966,129.134,129.1519,14241.0
2018-07-30 15:10:00,144.44,144.44,144.31,144.35,8980.0,129.125,129.125,129.0088,129.0446,8980.0
2018-07-30 15:15:00,144.36,144.37,144.3,144.34,29251.0,129.0535,129.0625,128.9999,129.0357,29251.0
2018-07-30 15:20:00,144.33,144.38,144.3,144.3,22037.0,129.0267,129.0714,128.9999,128.9999,22037.0
2018-07-30 15:25:00,144.29,144.33,144.23,144.24,30663.0,128.991,129.0267,128.9373,128.9463,30663.0
2018-07-30 15:30:00,144.23,144.41,144.2,144.39,29645.0,128.9373,129.0982,128.9105,129.0803,29645.0
2018-07-30 15:35:00,144.39,144.43,144.3,144.32,21479.0,129.0803,129.1161,128.9999,129.0178,21479.0
2018-07-30 15:40:00,144.31,144.33,144.25,144.26,12078.0,129.0088,129.0267,128.9552,128.9641,12078.0
2018-07-30 15:45:00,144.25,144.26,144.17,144.17,15447.0,128.9552,128.9641,128.8837,128.8837,15447.0
2018-07-30 15:50:00,144.16,144.31,144.16,144.23,323699.0,128.8747,129.0088,128.8747,128.9373,323699.0
2018-07-30 15:55:00,144.22,144.3,144.16,144.26,55895.0,128.9284,128.9999,128.8747,128.9641,55895.0
2018-07-31 09:30:00,144.82,144.91,144.7,144.9,63791.0,129.4648,129.5452,129.3575,129.5363,63791.0
2018-07-31 09:35:00,144.93,145.01,144.79,144.91,33217.0,129.5631,129.6346,129.4379,129.5452,33217.0
2018-07-31 09:40:00,144.91,144.95,144.79,144.84,40909.0,129.5452,129.581,129.4379,129.4826,40909.0
2018-07-31 09:45:00,144.83,144.9,144.76,144.78,27806.0,129.4737,129.5363,129.4111,129.429,27806.0
2018-07-31 09:50:00,144.78,144.79,144.61,144.69,11594.0,129.429,129.4379,129.277,129.3485,11594.0
2018-07-31 09:55:00,144.71,144.75,144.62,144.69,16863.0,129.3664,129.4022,129.286,129.3485,16863.0
2018-07-31 10:00:00,144.73,144.85,144.67,144.83,41217.0,129.3843,129.4916,129.3307,129.4737,41217.0
2018-07-31 10:05:00,144.85,144.87,144.79,144.84,9133.0,129.4916,129.5095,129.4379,129.4826,9133.0
2018-07-31 10:10:00,144.88,144.94,144.83,144.85,53306.0,129.5184,129.572,129.4737,129.4916,53306.0
2018-07-31 10:15:00,144.79,144.83,144.59,144.59,15409.0,129.4379,129.4737,129.2591,129.2591,15409.0
2018-07-31 10:20:00,144.62,144.62,144.54,144.56,43366.0,129.286,129.286,129.2144,129.2323,43366.0
2018-07-31 10:25:00,144.56,144.65,144.54,144.63,15634.0,129.2323,129.3128,129.2144,129.2949,15634.0
2018-07-31 10:30:00,144.65,144.76,144.64,144.76,9370.0,129.3128,129.4111,129.3038,129.4111,9370.0
2018-07-31 10:35:00,144.75,144.84,144.74,144.81,13537.0,129.4022,129.4826,129.3932,129.4558,13537.0
2018-07-31 10:40:00,144.8,144.81,144.68,144.76,21296.0,129.4469,129.4558,129.3396,129.4111,21296.0
2018-07-31 10:45:00,144.8,144.82,144.74,144.74,5595.0,129.4469,129.4648,129.3932,129.3932,5595.0
2018-07-31 10:50:00,144.79,144.84,144.72,144.82,13832.0,129.4379,129.4826,129.3754,129.4648,13832.0
2018-07-31 10:55:00,144.78,144.87,144.77,144.82,7239.0,129.429,129.5095,129.4201,129.4648,7239.0
2018-07-31 11:00:00,144.81,144.9,144.8,144.9,11343.0,129.4558,129.5363,129.4469,129.5363,11343.0
2018-07-31 11:05:00,144.91,144.96,144.88,144.96,5642.0,129.5452,129.5899,129.5184,129.5899,5642.0
2018-07-31 11:10:00,144.96,145.0,144.96,144.98,21118.0,129.5899,129.6257,129.5899,129.6078,21118.0
2018-07-31 11:15:00,144.99,145.01,144.94,144.97,9012.0,129.6167,129.6346,129.572,129.5989,9012.0
2018-07-31 11:20:00,144.97,145.03,144.95,145.02,7688.0,129.5989,129.6525,129.581,129.6436,7688.0
2018-07-31 11:25:00,145.05,145.05,144.99,145.0,10795.0,129.6704,129.6704,129.6167,129.6257,10795.0
2018-07-31 11:30:00,145.03,145.07,145.01,145.01,5374.0,129.6525,129.6882,129.6346,129.6346,5374.0
2018-07-31 11:35:00,145.03,145.11,145.03,145.09,10411.0,129.6525,129.724,129.6525,129.7061,10411.0
2018-07-31 11:40:00,145.08,145.1,145.04,145.06,8669.0,129.6972,129.7151,129.6614,129.6793,8669.0
2018-07-31 11:45:00,145.11,145.25,145.11,145.21,25427.0,129.724,129.8492,129.724,129.8134,25427.0
2018-07-31 11:50:00,145.23,145.25,145.21,145.25,22005.0,129.8313,129.8492,129.8134,129.8492,22005.0
2018-07-31 11:55:00,145.24,145.27,145.22,145.27,13443.0,129.8402,129.867,129.8223,129.867,13443.0
2018-07-31 12:00:00,145.29,145.35,145.28,145.33,10340.0,129.8849,129.9386,129.876,129.9207,10340.0
2018-07-31 12:05:00,145.32,145.36,145.31,145.32,6670.0,129.9117,129.9475,129.9028,129.9117,6670.0
2018-07-31 12:10:00,145.32,145.4,145.32,145.35,25521.0,129.9117,129.9833,129.9117,129.9386,25521.0
2018-07-31 12:15:00,145.35,145.4,145.35,145.39,6808.0,129.9386,129.9833,129.9386,129.9743,6808.0
2018-07-31 12:20:00,145.41,145.5,145.41,145.49,3582.0,129.9922,130.0727,129.9922,130.0637,3582.0
2018-07-31 12:25:00,145.5,145.51,145.49,145.5,9096.0,130.0727,130.0816,130.0637,130.0727,9096.0
2018-07-31 12:30:00,145.5,145.5,145.43,145.45,8159.0,130.0727,130.0727,130.0101,130.028,8159.0
2018-07-31 12:35:00,145.46,145.48,145.41,145.42,25929.0,130.0369,130.0548,129.9922,130.0011,25929.0
2018-07-31 12:40:00,145.43,145.43,145.41,145.43,4303.0,130.0101,130.0101,129.9922,130.0101,4303.0
2018-07-31 12:45:00,145.41,145.42,145.34,145.39,8161.0,129.9922,130.0011,129.9296,129.9743,8161.0
2018-07-31 12:50:00,145.42,145.42,145.38,145.39,2905.0,130.0011,130.0011,129.9654,129.9743,2905.0
2018-07-31 12:55:00,145.38,145.41,145.35,145.39,7636.0,129.9654,129.9922,129.9386,129.9743,7636.0
2018-07-31 13:00:00,145.39,145.44,145.37,145.43,5157.0,129.9743,130.019,129.9564,130.0101,5157.0
2018-07-31 13:05:00,145.43,145.43,145.35,145.38,5810.0,130.0101,130.0101,129.9386,129.9654,5810.0
2018-07-31 13:10:00,145.37,145.37,145.22,145.22,18518.0,129.9564,129.9564,129.8223,129.8223,18518.0
2018-07-31 13:15:00,145.22,145.25,145.2,145.23,4778.0,129.8223,129.8492,129.8045,129.8313,4778.0
2018-07-31 13:20:00,145.23,145.27,145.22,145.27,5018.0,129.8313,129.867,129.8223,129.867,5018.0
2018-07-31 13:25:00,145.26,145.31,145.26,145.27,12465.0,129.8581,129.9028,129.8581,129.867,12465.0
2018-07-31 13:30:00,145.28,145.3,145.21,145.28,8551.0,129.876,129.8939,129.8134,129.876,8551.0
2018-07-31 13:35:00,145.28,145.29,145.24,145.27,10407.0,129.876,129.8849,129.8402,129.867,10407.0
2018-07-31 13:40:00,145.28,145.29,145.24,145.26,11711.0,129.876,129.8849,129.8402,129.8581,11711.0
2018-07-31 13:45:00,145.26,145.33,145.24,145.31,27271.0,129.8581,129.9207,129.8402,129.9028,27271.0
2018-07-31 13:50:00,145.31,145.34,145.29,145.32,39958.0,129.9028,129.9296,129.8849,129.9117,39958.0
2018-07-31 13:55:00,145.31,145.34,145.26,145.32,55032.0,129.9028,129.9296,129.8581,129.9117,55032.0
2018-07-31 14:00:00,145.31,145.34,145.2,145.21,43610.0,129.9028,129.9296,129.8045,129.8134,43610.0
2018-07-31 14:05:00,145.2,145.22,145.17,145.19,25741.0,129.8045,129.8223,129.7776,129.7955,25741.0
2018-07-31 14:10:00,145.19,145.2,145.17,145.17,18262.0,129.7955,129.8045,129.7776,129.7776,18262.0
2018-07-31 14:15:00,145.16,145.21,145.15,145.21,13853.0,129.7687,129.8134,129.7598,129.8134,13853.0
2018-07-31 14:20:00,145.21,145.23,145.17,145.22,6400.0,129.8134,129.8313,129.7776,129.8223,6400.0
2018-07-31 14:25:00,145.23,145.27,145.19,145.27,13879.0,129.8313,129.867,129.7955,129.867,13879.0
2018-07-31 14:30:00,145.24,145.27,145.23,145.26,66111.0,129.8402,129.867,129.8313,129.8581,66111.0
2018-07-31 14:35:00,145.25,145.36,145.25,145.28,15171.0,129.8492,129.9475,129.8492,129.876,15171.0
2018-07-31 14:40:00,145.28,145.31,145.22,145.31,10980.0,129.876,129.9028,129.8223,129.9028,10980.0
2018-07-31 14:45:00,145.3,145.34,145.28,145.33,12163.0,129.8939,129.9296,129.876,129.9207,12163.0
2018-07-31 14:50:00,145.32,145.36,145.3,145.32,5150.0,129.9117,129.9475,129.8939,129.9117,5150.0
2018-07-31 14:55:00,145.32,145.35,145.28,145.28,7481.0,129.9117,129.9386,129.876,129.876,7481.0
2018-07-31 15:00:00,145.28,145.28,145.16,145.19,26690.0,129.876,129.876,129.7687,129.7955,26690.0
2018-07-31 15:05:00,145.19,145.19,145.15,145.18,8599.0,129.7955,129.7955,129.7598,129.7866,8599.0
2018-07-31 15:10:00,145.17,145.19,145.14,145.17,11332.0,129.7776,129.7955,129.7508,129.7776,11332.0
2018-07-31 15:15:00,145.17,145.17,145.07,145.13,39423.0,129.7776,129.7776,129.6882,129.7419,39423.0
2018-07-31 15:20:00,145.12,145.2,145.11,145.2,227011.0,129.7329,129.8045,129.724,129.8045,227011.0
2018-07-31 15:25:00,145.19,145.2,145.15,145.16,22258.0,129.7955,129.8045,129.7598,129.7687,22258.0
2018-07-31 15:30:00,145.17,145.2,145.12,145.15,56198.0,129.7776,129.8045,129.7329,129.7598,56198.0
2018-07-31 15:35:00,145.15,145.19,145.09,145.15,32004.0,129.7598,129.7955,129.7061,129.7598,32004.0
2018-07-31 15:40:00,145.15,145.16,145.09,145.14,14392.0,129.7598,129.7687,129.7061,129.7508,14392.0
2018-07-31 15:45:00,145.15,145.19,144.96,145.01,80339.0,129.7598,129.7955,129.5899,129.6346,80339.0
2018-07-31 15:50:00,145.01,145.06,144.93,145.04,35635.0,129.6346,129.6793,129.5631,129.6614,35635.0
2018-07-31 15:55:00,145.05,145.19,145.05,145.11,81624.0,129.6704,129.7955,129.6704,129.724,81624.0
2018-08-01 09:30:00,145.19,145.3,145.12,145.27,53336.0,129.7955,129.8939,129.7329,129.867,53336.0
2018-08-01 09:35:00,145.31,145.34,145.19,145.22,23038.0,129.9028,129.9296,129.7955,129.8223,23038.0
2018-08-01 09:40:00,145.22,145.3,145.15,145.26,78109.0,129.8223,129.8939,129.7598,129.8581,78109.0
2018-08-01 09:45:00,145.24,145.25,145.16,145.2,18638.0,129.8402,129.8492,129.7687,129.8045,18638.0
2018-08-01 09:50:00,145.19,145.27,145.16,145.25,17989.0,129.7955,129.867,129.7687,129.8492,17989.0
2018-08-01 09:55:00,145.28,145.31,145.24,145.3,14219.0,129.876,129.9028,129.8402,129.8939,14219.0
2018-08-01 10:00:00,145.29,145.3,145.15,145.22,42955.0,129.8849,129.8939,129.7598,129.8223,42955.0
2018-08-01 10:05:00,145.22,145.3,145.2,145.3,7992.0,129.8223,129.8939,129.8045,129.8939,7992.0
2018-08-01 10:10:00,145.32,145.4,145.31,145.39,21397.0,129.9117,129.9833,129.9028,129.9743,21397.0
2018-08-01 10:15:00,145.41,145.41,145.34,145.39,15218.0,129.9922,129.9922,129.9296,129.9743,15218.0
2018-08-01 10:20:00,145.42,145.49,145.4,145.48,14014.0,130.0011,130.0637,129.9833,130.0548,14014.0
2018-08-01 10:25:00,145.47,145.53,145.44,145.46,55645.0,130.0458,130.0995,130.019,130.0369,55645.0
2018-08-01 10:30:00,145.48,145.51,145.4,145.41,11246.0,130.0548,130.0816,129.9833,129.9922,11246.0
2018-08-01 10:35:00,145.44,145.49,145.37,145.49,14818.0,130.019,130.0637,129.9564,130.0637,14818.0
2018-08-01 10:40:00,145.49,145.5,145.42,145.5,20449.0,130.0637,130.0727,130.0011,130.0727,20449.0
2018-08-01 10:45:00,145.51,145.53,145.47,145.48,18270.0,130.0816,130.0995,130.0458,130.0548,18270.0
2018-08-01 10:50:00,145.48,145.5,145.39,145.44,18550.0,130.0548,130.0727,129.9743,130.019,18550.0
2018-08-01 10:55:00,145.43,145.43,145.34,145.34,15626.0,130.0101,130.0101,129.9296,129.9296,15626.0
2018-08-01 11:00:00,145.36,145.36,145.31,145.33,21874.0,129.9475,129.9475,129.9028,129.9207,21874.0
2018-08-01 11:05:00,145.34,145.34,145.27,145.28,10474.0,129.9296,129.9296,129.867,129.876,10474.0
2018-08-01 11:10:00,145.31,145.31,145.16,145.19,22099.0,129.9028,129.9028,129.7687,129.7955,22099.0
2018-08-01 11:15:00,145.19,145.24,145.18,145.19,9337.0,129.7955,129.8402,129.7866,129.7955,9337.0
2018-08-01 11:20:00,145.19,145.21,145.14,145.16,13748.0,129.7955,129.8134,129.7508,129.7687,13748.0
2018-08-01 11:25:00,145.14,145.15,145.11,145.12,17008.0,129.7508,129.7598,129.724,129.7329,17008.0
2018-08-01 11:30:00,145.11,145.11,144.98,144.99,14703.0,129.724,129.724,129.6078,129.6167,14703.0
2018-08-01 11:35:00,144.98,145.03,144.95,145.01,16433.0,129.6078,129.6525,129.581,129.6346,16433.0
2018-08-01 11:40:00,145.0,145.01,144.93,144.93,7428.0,129.6257,129.6346,129.5631,129.5631,7428.0
2018-08-01 11:45:00,144.92,144.96,144.9,144.92,13362.0,129.5542,129.5899,129.5363,129.5542,13362.0
2018-08-01 11:50:00,144.9,144.91,144.81,144.91,34378.0,129.5363,129.5452,129.4558,129.5452,34378.0
2018-08-01 11:55:00,144.92,144.94,144.83,144.88,4589.0,129.5542,129.572,129.4737,129.5184,4589.0
2018-08-01 12:00:00,144.84,144.86,144.7,144.8,29909.0,129.4826,129.5005,129.3575,129.4469,29909.0
2018-08-01 12:05:00,144.79,144.83,144.74,144.81,17414.0,129.4379,129.4737,129.3932,129.4558,17414.0
2018-08-01 12:10:00,144.79,144.86,144.78,144.86,5909.0,129.4379,129.5005,129.429,129.5005,5909.0
2018-08-01 12:15:00,144.85,144.86,144.8,144.81,5767.0,129.4916,129.5005,129.4469,129.4558,5767.0
2018-08-01 12:20:00,144.77,144.77,144.64,144.66,15239.0,129.4201,129.4201,129.3038,129.3217,15239.0
2018-08-01 12:25:00,144.64,144.65,144.59,144.65,13392.0,129.3038,129.3128,129.2591,129.3128,13392.0
2018-08-01 12:30:00,144.62,144.67,144.56,144.66,13594.0,129.286,129.3307,129.2323,129.3217,13594.0
2018-08-01 12:35:00,144.67,144.67,144.63,144.64,6810.0,129.3307,129.3307,129.2949,129.3038,6810.0
2018-08-01 12:40:00,144.63,144.72,144.56,144.72,26940.0,129.2949,129.3754,129.2323,129.3754,26940.0
2018-08-01 12:45:00,144.7,144.73,144.68,144.71,6070.0,129.3575,129.3843,129.3396,129.3664,6070.0
2018-08-01 12:50:00,144.72,144.8,144.72,144.8,35285.0,129.3754,129.4469,129.3754,129.4469,35285.0
2018-08-01 12:55:00,144.81,144.82,144.71,144.74,7861.0,129.4558,129.4648,129.3664,129.3932,7861.0
2018-08-01 13:00:00,144.73,144.77,144.71,144.77,2851.0,129.3843,129.4201,129.3664,129.4201,2851.0
2018-08-01 13:05:00,144.77,144.79,144.75,144.79,5109.0,129.4201,129.4379,129.4022,129.4379,5109.0
2018-08-01 13:10:00,144.77,144.81,144.75,144.79,3785.0,129.4201,129.4558,129.4022,129.4379,3785.0
2018-08-01 13:15:00,144.78,144.81,144.78,144.79,3826.0,129.429,129.4558,129.429,129.4379,3826.0
2018-08-01 13:20:00,144.8,144.83,144.78,144.8,5136.0,129.4469,129.4737,129.429,129.4469,5136.0
2018-08-01 13:25:00,144.84,144.84,144.73,144.73,13927.0,129.4826,129.4826,129.3843,129.3843,13927.0
2018-08-01 13:30:00,144.73,144.76,144.71,144.75,5767.0,129.3843,129.4111,129.3664,129.4022,5767.0
2018-08-01 13:35:00,144.77,144.81,144.75,144.81,10739.0,129.4201,129.4558,129.4022,129.4558,10739.0
2018-08-01 13:40:00,144.81,144.81,144.72,144.79,9699.0,129.4558,129.4558,129.3754,129.4379,9699.0
2018-08-01 13:45:00,144.81,144.82,144.74,144.75,12757.0,129.4558,129.4648,129.3932,129.4022,12757.0
2018-08-01 13:50:00,144.75,144.78,144.74,144.77,4815.0,129.4022,129.429,129.3932,129.4201,4815.0
2018-08-01 13:55:00,144.76,144.83,144.65,144.71,45201.0,129.4111,129.4737,129.3128,129.3664,45201.0
2018-08-01 14:00:00,144.72,144.83,144.63,144.68,28100.0,129.3754,129.4737,129.2949,129.3396,28100.0
2018-08-01 14:05:00,144.67,144.69,144.57,144.6,10123.0,129.3307,129.3485,129.2413,129.2681,10123.0
2018-08-01 14:10:00,144.59,144.7,144.49,144.7,16180.0,129.2591,129.3575,129.1697,129.3575,16180.0
2018-08-01 14:15:00,144.71,144.82,144.7,144.79,17739.0,129.3664,129.4648,129.3575,129.4379,17739.0
2018-08-01 14:20:00,144.79,144.88,144.74,144.85,11545.0,129.4379,129.5184,129.3932,129.4916,11545.0
2018-08-01 14:25:00,144.86,144.9,144.84,144.9,8746.0,129.5005,129.5363,129.4826,129.5363,8746.0
2018-08-01 14:30:00,144.92,144.93,144.85,144.86,11002.0,129.5542,129.5631,129.4916,129.5005,11002.0
2018-08-01 14:35:00,144.84,144.84,144.78,144.81,12524.0,129.4826,129.4826,129.429,129.4558,12524.0
2018-08-01 14:40:00,144.81,144.86,144.72,144.75,7892.0,129.4558,129.5005,129.3754,129.4022,7892.0
2018-08-01 14:45:00,144.75,144.8,144.73,144.79,10131.0,129.4022,129.4469,129.3843,129.4379,10131.0
2018-08-01 14:50:00,144.8,144.87,144.8,144.86,10650.0,129.4469,129.5095,129.4469,129.5005,10650.0
2018-08-01 14:55:00,144.87,144.96,144.86,144.95,25021.0,129.5095,129.5899,129.5005,129.581,25021.0
2018-08-01 15:00:00,144.95,144.97,144.9,144.9,21700.0,129.581,129.5989,129.5363,129.5363,21700.0
2018-08-01 15:05:00,144.9,144.94,144.89,144.94,7746.0,129.5363,129.572,129.5273,129.572,7746.0
2018-08-01 15:10:00,144.96,144.97,144.91,144.94,10115.0,129.5899,129.5989,129.5452,129.572,10115.0
2018-08-01 15:15:00,144.94,144.96,144.86,144.9,10739.0,129.572,129.5899,129.5005,129.5363,10739.0
2018-08-01 15:20:00,144.93,144.97,144.92,144.96,9379.0,129.5631,129.5989,129.5542,129.5899,9379.0
2018-08-01 15:25:00,144.96,144.98,144.93,144.98,11625.0,129.5899,129.6078,129.5631,129.6078,11625.0
2018-08-01 15:30:00,144.99,145.08,144.96,145.04,25854.0,129.6167,129.6972,129.5899,129.6614,25854.0
2018-08-01 15:35:00,145.03,145.04,144.98,145.02,17132.0,129.6525,129.6614,129.6078,129.6436,17132.0
2018-08-01 15:40:00,145.01,145.06,144.99,145.06,7678.0,129.6346,129.6793,129.6167,129.6793,7678.0
2018-08-01 15:45:00,145.09,145.09,145.0,145.0,13958.0,129.7061,129.7061,129.6257,129.6257,13958.0
2018-08-01 15:50:00,145.0,145.05,144.98,145.01,12490.0,129.6257,129.6704,129.6078,129.6346,12490.0
2018-08-01 15:55:00,145.0,145.0,144.89,144.92,36237.0,129.6257,129.6257,129.5273,129.5542,36237.0
2018-08-02 09:30:00,144.17,144.38,144.07,144.23,80325.0,128.8837,129.0714,128.7943,128.9373,80325.0
2018-08-02 09:35:00,144.27,144.3,144.18,144.28,18616.0,128.9731,128.9999,128.8926,128.982,18616.0
2018-08-02 09:40:00,144.31,144.44,144.27,144.35,21667.0,129.0088,129.125,128.9731,129.0446,21667.0
2018-08-02 09:45:00,144.33,144.4,144.25,144.4,9439.0,129.0267,129.0893,128.9552,129.0893,9439.0
2018-08-02 09:50:00,144.4,144.58,144.39,144.54,19161.0,129.0893,129.2502,129.0803,129.2144,19161.0
2018-08-02 09:55:00,144.51,144.54,144.47,144.53,7141.0,129.1876,129.2144,129.1519,129.2055,7141.0
2018-08-02 10:00:00,144.55,144.62,144.53,144.62,23003.0,129.2234,129.286,129.2055,129.286,23003.0
2018-08-02 10:05:00,144.62,144.74,144.62,144.69,12863.0,129.286,129.3932,129.286,129.3485,12863.0
2018-08-02 10:10:00,144.68,144.72,144.66,144.7,65205.0,129.3396,129.3754,129.3217,129.3575,65205.0
2018-08-02 10:15:00,144.71,144.88,144.7,144.88,19688.0,129.3664,129.5184,129.3575,129.5184,19688.0
2018-08-02 10:20:00,144.82,144.91,144.82,144.88,12341.0,129.4648,129.5452,129.4648,129.5184,12341.0
2018-08-02 10:25:00,144.88,144.95,144.84,144.88,18420.0,129.5184,129.581,129.4826,129.5184,18420.0
2018-08-02 10:30:00,144.88,144.91,144.81,144.85,11547.0,129.5184,129.5452,129.4558,129.4916,11547.0
2018-08-02 10:35:00,144.85,145.04,144.83,145.01,27876.0,129.4916,129.6614,129.4737,129.6346,27876.0
2018-08-02 10:40:00,144.99,145.0,144.86,144.87,12075.0,129.6167,129.6257,129.5005,129.5095,12075.0
2018-08-02 10:45:00,144.87,144.87,144.74,144.79,25846.0,129.5095,129.5095,129.3932,129.4379,25846.0
2018-08-02 10:50:00,144.8,144.84,144.72,144.72,11467.0,129.4469,129.4826,129.3754,129.3754,11467.0
2018-08-02 10:55:00,144.71,144.74,144.65,144.74,9752.0,129.3664,129.3932,129.3128,129.3932,9752.0
2018-08-02 11:00:00,144.75,144.85,144.75,144.79,9611.0,129.4022,129.4916,129.4022,129.4379,9611.0
2018-08-02 11:05:00,144.77,144.78,144.71,144.74,12499.0,129.4201,129.429,129.3664,129.3932,12499.0
2018-08-02 11:10:00,144.74,144.85,144.69,144.85,15399.0,129.3932,129.4916,129.3485,129.4916,15399.0
2018-08-02 11:15:00,144.86,144.93,144.83,144.9,9348.0,129.5005,129.5631,129.4737,129.5363,9348.0
2018-08-02 11:20:00,144.89,144.98,144.88,144.94,10433.0,129.5273,129.6078,129.5184,129.572,10433.0
2018-08-02 11:25:00,144.96,144.99,144.93,144.96,9271.0,129.5899,129.6167,129.5631,129.5899,9271.0
2018-08-02 11:30:00,144.96,145.02,144.95,144.99,11907.0,129.5899,129.6436,129.581,129.6167,11907.0
2018-08-02 11:35:00,145.01,145.1,145.01,145.06,10905.0,129.6346,129.7151,129.6346,129.6793,10905.0
2018-08-02 11:40:00,145.06,145.1,144.99,145.03,26259.0,129.6793,129.7151,129.6167,129.6525,26259.0
2018-08-02 11:45:00,145.03,145.2,145.03,145.11,32862.0,129.6525,129.8045,129.6525,129.724,32862.0
2018-08-02 11:50:00,145.08,145.09,145.03,145.07,9622.0,129.6972,129.7061,129.6525,129.6882,9622.0
2018-08-02 11:55:00,145.08,145.17,145.05,145.14,11579.0,129.6972,129.7776,129.6704,129.7508,11579.0
2018-08-02 12:00:00,145.14,145.16,145.04,145.16,9807.0,129.7508,129.7687,129.6614,129.7687,9807.0
2018-08-02 12:05:00,145.17,145.32,145.16,145.31,18409.0,129.7776,129.9117,129.7687,129.9028,18409.0
2018-08-02 12:10:00,145.31,145.33,145.29,145.31,7600.0,129.9028,129.9207,129.8849,129.9028,7600.0
2018-08-02 12:15:00,145.33,145.35,145.29,145.34,6869.0,129.9207,129.9386,129.8849,129.9296,6869.0
2018-08-02 12:20:00,145.34,145.47,145.33,145.46,10951.0,129.9296,130.0458,129.9207,130.0369,10951.0
2018-08-02 12:25:00,145.44,145.53,145.41,145.47,6245.0,130.019,130.0995,129.9922,130.0458,6245.0
2018-08-02 12:30:00,145.47,145.49,145.39,145.44,10461.0,130.0458,130.0637,129.9743,130.019,10461.0
2018-08-02 12:35:00,145.47,145.49,145.39,145.42,10500.0,130.0458,130.0637,129.9743,130.0011,10500.0
2018-08-02 12:40:00,145.44,145.55,145.44,145.49,12987.0,130.019,130.1174,130.019,130.0637,12987.0
2018-08-02 12:45:00,145.5,145.57,145.48,145.55,33426.0,130.0727,130.1352,130.0548,130.1174,33426.0
2018-08-02 12:50:00,145.52,145.54,145.49,145.5,13755.0,130.0905,130.1084,130.0637,130.0727,13755.0
2018-08-02 12:55:00,145.52,145.55,145.48,145.52,9736.0,130.0905,130.1174,130.0548,130.0905,9736.0
2018-08-02 13:00:00,145.53,145.58,145.52,145.56,4423.0,130.0995,130.1442,130.0905,130.1263,4423.0
2018-08-02 13:05:00,145.55,145.63,145.52,145.61,7000.0,130.1174,130.1889,130.0905,130.171,7000.0
2018-08-02 13:10:00,145.61,145.63,145.54,145.54,7765.0,130.171,130.1889,130.1084,130.1084,7765.0
2018-08-02 13:15:00,145.55,145.69,145.54,145.65,28162.0,130.1174,130.2425,130.1084,130.2068,28162.0
2018-08-02 13:20:00,145.65,145.71,145.62,145.65,11303.0,130.2068,130.2604,130.1799,130.2068,11303.0
2018-08-02 13:25:00,145.67,145.68,145.64,145.65,7949.0,130.2246,130.2336,130.1978,130.2068,7949.0
2018-08-02 13:30:00,145.69,145.76,145.65,145.75,5630.0,130.2425,130.3051,130.2068,130.2961,5630.0
2018-08-02 13:35:00,145.76,145.79,145.68,145.69,6464.0,130.3051,130.3319,130.2336,130.2425,6464.0
2018-08-02 13:40:00,145.73,145.76,145.68,145.68,25226.0,130.2783,130.3051,130.2336,130.2336,25226.0
2018-08-02 13:45:00,145.69,145.77,145.69,145.77,2322.0,130.2425,130.314,130.2425,130.314,2322.0
2018-08-02 13:50:00,145.75,145.8,145.73,145.76,6655.0,130.2961,130.3408,130.2783,130.3051,6655.0
2018-08-02 13:55:00,145.73,145.81,145.73,145.77,5782.0,130.2783,130.3498,130.2783,130.314,5782.0
2018-08-02 14:00:00,145.78,145.85,145.74,145.84,10409.0,130.323,130.3855,130.2872,130.3766,10409.0
2018-08-02 14:05:00,145.84,145.84,145.78,145.83,7837.0,130.3766,130.3766,130.323,130.3677,7837.0
2018-08-02 14:10:00,145.83,145.84,145.77,145.78,8293.0,130.3677,130.3766,130.314,130.323,8293.0
2018-08-02 14:15:00,145.81,145.82,145.69,145.7,17948.0,130.3498,130.3587,130.2425,130.2515,17948.0
2018-08-02 14:20:00,145.69,145.74,145.65,145.65,23300.0,130.2425,130.2872,130.2068,130.2068,23300.0
2018-08-02 14:25:00,145.66,145.69,145.64,145.65,11500.0,130.2157,130.2425,130.1978,130.2068,11500.0
2018-08-02 14:30:00,145.66,145.73,145.65,145.68,7526.0,130.2157,130.2783,130.2068,130.2336,7526.0
2018-08-02 14:35:00,145.72,145.73,145.69,145.69,9562.0,130.2693,130.2783,130.2425,130.2425,9562.0
2018-08-02 14:40:00,145.71,145.74,145.66,145.66,15992.0,130.2604,130.2872,130.2157,130.2157,15992.0
2018-08-02 14:45:00,145.68,145.69,145.62,145.65,10375.0,130.2336,130.2425,130.1799,130.2068,10375.0
2018-08-02 14:50:00,145.66,145.71,145.65,145.69,4389.0,130.2157,130.2604,130.2068,130.2425,4389.0
2018-08-02 14:55:00,145.69,145.75,145.66,145.75,22160.0,130.2425,130.2961,130.2157,130.2961,22160.0
2018-08-02 15:00:00,145.73,145.74,145.68,145.74,12999.0,130.2783,130.2872,130.2336,130.2872,12999.0
2018-08-02 15:05:00,145.75,145.76,145.65,145.7,23813.0,130.2961,130.3051,130.2068,130.2515,23813.0
2018-08-02 15:10:00,145.68,145.68,145.62,145.68,87701.0,130.2336,130.2336,130.1799,130.2336,87701.0
2018-08-02 15:15:00,145.69,145.77,145.69,145.77,14364.0,130.2425,130.314,130.2425,130.314,14364.0
2018-08-02 15:20:00,145.78,145.78,145.71,145.74,23270.0,130.323,130.323,130.2604,130.2872,23270.0
2018-08-02 15:25:00,145.74,145.75,145.71,145.73,13073.0,130.2872,130.2961,130.2604,130.2783,13073.0
2018-08-02 15:30:00,145.73,145.75,145.72,145.74,8309.0,130.2783,130.2961,130.2693,130.2872,8309.0
2018-08-02 15:35:00,145.74,145.79,145.73,145.78,17222.0,130.2872,130.3319,130.2783,130.323,17222.0
2018-08-02 15:40:00,145.77,145.81,145.77,145.81,13647.0,130.314,130.3498,130.314,130.3498,13647.0
2018-08-02 15:45:00,145.81,145.91,145.81,145.89,20258.0,130.3498,130.4392,130.3498,130.4213,20258.0
2018-08-02 15:50:00,145.88,145.88,145.8,145.84,16941.0,130.4124,130.4124,130.3408,130.3766,16941.0
2018-08-02 15:55:00,145.84,145.84,145.75,145.77,50503.0,130.3766,130.3766,130.2961,130.314,50503.0
2018-08-03 09:30:00,145.89,146.05,145.85,145.94,51306.0,130.4213,130.5643,130.3855,130.466,51306.0
2018-08-03 09:35:00,145.94,146.01,145.87,145.96,14090.0,130.466,130.5286,130.4034,130.4839,14090.0
2018-08-03 09:40:00,145.97,146.02,145.94,145.98,21790.0,130.4928,130.5375,130.466,130.5018,21790.0
2018-08-03 09:45:00,145.95,146.0,145.86,145.91,12485.0,130.4749,130.5196,130.3945,130.4392,12485.0
2018-08-03 09:50:00,145.9,145.95,145.82,145.86,14370.0,130.4302,130.4749,130.3587,130.3945,14370.0
2018-08-03 09:55:00,145.85,145.9,145.79,145.88,26539.0,130.3855,130.4302,130.3319,130.4124,26539.0
2018-08-03 10:00:00,145.91,145.96,145.84,145.96,16439.0,130.4392,130.4839,130.3766,130.4839,16439.0
2018-08-03 10:05:00,145.98,146.01,145.93,145.94,11685.0,130.5018,130.5286,130.4571,130.466,11685.0
2018-08-03 10:10:00,146.0,146.0,145.88,145.88,7914.0,130.5196,130.5196,130.4124,130.4124,7914.0
2018-08-03 10:15:00,145.95,145.98,145.9,145.96,14870.0,130.4749,130.5018,130.4302,130.4839,14870.0
2018-08-03 10:20:00,145.95,146.0,145.94,145.96,13937.0,130.4749,130.5196,130.466,130.4839,13937.0
2018-08-03 10:25:00,145.93,146.15,145.93,146.11,36300.0,130.4571,130.6537,130.4571,130.618,36300.0
2018-08-03 10:30:00,146.11,146.12,146.05,146.08,7518.0,130.618,130.6269,130.5643,130.5912,7518.0
2018-08-03 10:35:00,146.08,146.1,146.04,146.09,29754.0,130.5912,130.609,130.5554,130.6001,29754.0
2018-08-03 10:40:00,146.08,146.12,146.04,146.05,139560.0,130.5912,130.6269,130.5554,130.5643,139560.0
2018-08-03 10:45:00,146.04,146.04,145.97,146.02,20168.0,130.5554,130.5554,130.4928,130.5375,20168.0
2018-08-03 10:50:00,146.02,146.02,145.86,145.88,14759.0,130.5375,130.5375,130.3945,130.4124,14759.0
2018-08-03 10:55:00,145.9,145.93,145.85,145.9,6717.0,130.4302,130.4571,130.3855,130.4302,6717.0
2018-08-03 11:00:00,145.9,145.94,145.85,145.87,16501.0,130.4302,130.466,130.3855,130.4034,16501.0
2018-08-03 11:05:00,145.86,145.92,145.86,145.91,10052.0,130.3945,130.4481,130.3945,130.4392,10052.0
2018-08-03 11:10:00,145.94,146.01,145.93,146.01,8272.0,130.466,130.5286,130.4571,130.5286,8272.0
2018-08-03 11:15:00,146.02,146.03,145.82,145.88,17141.0,130.5375,130.5465,130.3587,130.4124,17141.0
2018-08-03 11:20:00,145.89,145.98,145.88,145.94,5152.0,130.4213,130.5018,130.4124,130.466,5152.0
2018-08-03 11:25:00,145.93,145.95,145.91,145.92,6369.0,130.4571,130.4749,130.4392,130.4481,6369.0
2018-08-03 11:30:00,145.9,145.94,145.83,145.94,12186.0,130.4302,130.466,130.3677,130.466,12186.0
2018-08-03 11:35:00,145.94,145.96,145.89,145.91,10252.0,130.466,130.4839,130.4213,130.4392,10252.0
2018-08-03 11:40:00,145.9,145.93,145.88,145.91,5446.0,130.4302,130.4571,130.4124,130.4392,5446.0
2018-08-03 11:45:00,145.94,145.94,145.87,145.87,6875.0,130.466,130.466,130.4034,130.4034,6875.0
2018-08-03 11:50:00,145.89,145.92,145.87,145.89,7816.0,130.4213,130.4481,130.4034,130.4213,7816.0
2018-08-03 11:55:00,145.89,145.89,145.76,145.76,9927.0,130.4213,130.4213,130.3051,130.3051,9927.0
2018-08-03 12:00:00,145.76,145.85,145.76,145.84,12074.0,130.3051,130.3855,130.3051,130.3766,12074.0
2018-08-03 12:05:00,145.84,145.88,145.82,145.86,7441.0,130.3766,130.4124,130.3587,130.3945,7441.0
2018-08-03 12:10:00,145.86,145.9,145.85,145.88,4856.0,130.3945,130.4302,130.3855,130.4124,4856.0
2018-08-03 12:15:00,145.9,146.0,145.89,145.94,53953.0,130.4302,130.5196,130.4213,130.466,53953.0
2018-08-03 12:20:00,145.95,145.98,145.94,145.98,14108.0,130.4749,130.5018,130.466,130.5018,14108.0
2018-08-03 12:25:00,145.99,146.0,145.94,145.97,15538.0,130.5107,130.5196,130.466,130.4928,15538.0
2018-08-03 12:30:00,145.99,146.0,145.96,145.99,14610.0,130.5107,130.5196,130.4839,130.5107,14610.0
2018-08-03 12:35:00,146.0,146.01,145.98,146.01,3360.0,130.5196,130.5286,130.5018,130.5286,3360.0
2018-08-03 12:40:00,146.0,146.0,145.97,145.99,4671.0,130.5196,130.5196,130.4928,130.5107,4671.0
2018-08-03 12:45:00,145.96,145.96,145.91,145.94,4025.0,130.4839,130.4839,130.4392,130.466,4025.0
2018-08-03 12:50:00,145.92,145.93,145.9,145.92,4731.0,130.4481,130.4571,130.4302,130.4481,4731.0
2018-08-03 12:55:00,145.92,145.96,145.91,145.95,10861.0,130.4481,130.4839,130.4392,130.4749,10861.0
2018-08-03 13:00:00,145.96,146.01,145.94,146.01,5825.0,130.4839,130.5286,130.466,130.5286,5825.0
2018-08-03 13:05:00,146.01,146.02,145.98,146.0,3228.0,130.5286,130.5375,130.5018,130.5196,3228.0
2018-08-03 13:10:00,145.99,146.03,145.97,146.03,7619.0,130.5107,130.5465,130.4928,130.5465,7619.0
2018-08-03 13:15:00,146.04,146.05,146.0,146.01,6846.0,130.5554,130.5643,130.5196,130.5286,6846.0
2018-08-03 13:20:00,146.02,146.07,146.0,146.06,6485.0,130.5375,130.5822,130.5196,130.5733,6485.0
2018-08-03 13:25:00,146.06,146.07,146.0,146.0,12041.0,130.5733,130.5822,130.5196,130.5196,12041.0
2018-08-03 13:30:00,146.05,146.06,145.96,145.98,5714.0,130.5643,130.5733,130.4839,130.5018,5714.0
2018-08-03 13:35:00,145.99,146.03,145.98,146.02,5685.0,130.5107,130.5465,130.5018,130.5375,5685.0
2018-08-03 13:40:00,146.02,146.07,146.02,146.03,13974.0,130.5375,130.5822,130.5375,130.5465,13974.0
2018-08-03 13:45:00,146.03,146.05,146.02,146.03,8282.0,130.5465,130.5643,130.5375,130.5465,8282.0
2018-08-03 13:50:00,146.05,146.1,146.05,146.09,5668.0,130.5643,130.609,130.5643,130.6001,5668.0
2018-08-03 13:55:00,146.1,146.13,146.08,146.1,37037.0,130.609,130.6359,130.5912,130.609,37037.0
2018-08-03 14:00:00,146.1,146.1,146.07,146.1,46597.0,130.609,130.609,130.5822,130.609,46597.0
2018-08-03 14:05:00,146.09,146.1,146.06,146.1,10405.0,130.6001,130.609,130.5733,130.609,10405.0
2018-08-03 14:10:00,146.1,146.11,146.04,146.04,8700.0,130.609,130.618,130.5554,130.5554,8700.0
2018-08-03 14:15:00,146.06,146.12,146.04,146.05,329530.0,130.5733,130.6269,130.5554,130.5643,329530.0
2018-08-03 14:20:00,146.08,146.09,146.06,146.08,14511.0,130.5912,130.6001,130.5733,130.5912,14511.0
2018-08-03 14:25:00,146.08,146.12,146.06,146.1,18686.0,130.5912,130.6269,130.5733,130.609,18686.0
2018-08-03 14:30:00,146.1,146.15,146.09,146.1,38460.0,130.609,130.6537,130.6001,130.609,38460.0
2018-08-03 14:35:00,146.11,146.11,146.07,146.09,16115.0,130.618,130.618,130.5822,130.6001,16115.0
2018-08-03 14:40:00,146.09,146.1,146.08,146.1,9074.0,130.6001,130.609,130.5912,130.609,9074.0
2018-08-03 14:45:00,146.1,146.11,146.07,146.08,19826.0,130.609,130.618,130.5822,130.5912,19826.0
2018-08-03 14:50:00,146.08,146.11,146.07,146.1,7534.0,130.5912,130.618,130.5822,130.609,7534.0
2018-08-03 14:55:00,146.1,146.14,146.1,146.12,4403.0,130.609,130.6448,130.609,130.6269,4403.0
2018-08-03 15:00:00,146.15,146.17,146.14,146.16,9449.0,130.6537,130.6716,130.6448,130.6627,9449.0
2018-08-03 15:05:00,146.17,146.18,146.16,146.16,8917.0,130.6716,130.6806,130.6627,130.6627,8917.0
2018-08-03 15:10:00,146.17,146.26,146.17,146.22,27606.0,130.6716,130.7521,130.6716,130.7163,27606.0
2018-08-03 15:15:00,146.22,146.28,146.22,146.27,7387.0,130.7163,130.77,130.7163,130.761,7387.0
2018-08-03 15:20:00,146.28,146.29,146.26,146.29,15181.0,130.77,130.7789,130.7521,130.7789,15181.0
2018-08-03 15:25:00,146.28,146.29,146.21,146.21,10349.0,130.77,130.7789,130.7074,130.7074,10349.0
2018-08-03 15:30:00,146.2,146.22,146.16,146.21,15900.0,130.6984,130.7163,130.6627,130.7074,15900.0
2018-08-03 15:35:00,146.22,146.24,146.18,146.22,15210.0,130.7163,130.7342,130.6806,130.7163,15210.0
2018-08-03 15:40:00,146.22,146.27,146.22,146.26,18644.0,130.7163,130.761,130.7163,130.7521,18644.0
2018-08-03 15:45:00,146.25,146.27,146.21,146.22,22724.0,130.7431,130.761,130.7074,130.7163,22724.0
2018-08-03 15:50:00,146.23,146.3,146.23,146.26,40740.0,130.7253,130.7878,130.7253,130.7521,40740.0
2018-08-03 15:55:00,146.26,146.29,146.19,146.27,115585.0,130.7521,130.7789,130.6895,130.761,115585.0
2018-08-06 09:30:00,146.31,146.31,146.1,146.16,97248.0,130.7968,130.7968,130.609,130.6627,97248.0
2018-08-06 09:35:00,146.17,146.26,146.09,146.26,13255.0,130.6716,130.7521,130.6001,130.7521,13255.0
2018-08-06 09:40:00,146.27,146.27,146.22,146.26,11912.0,130.761,130.761,130.7163,130.7521,11912.0
2018-08-06 09:45:00,146.28,146.39,146.24,146.38,11438.0,130.77,130.8683,130.7342,130.8593,11438.0
2018-08-06 09:50:00,146.38,146.45,146.36,146.45,14547.0,130.8593,130.9219,130.8415,130.9219,14547.0
2018-08-06 09:55:00,146.44,146.48,146.44,146.45,39172.0,130.913,130.9487,130.913,130.9219,39172.0
2018-08-06 10:00:00,146.45,146.46,146.41,146.45,48075.0,130.9219,130.9309,130.8862,130.9219,48075.0
2018-08-06 10:05:00,146.45,146.53,146.44,146.51,12654.0,130.9219,130.9934,130.913,130.9756,12654.0
2018-08-06 10:10:00,146.52,146.56,146.5,146.56,42585.0,130.9845,131.0203,130.9666,131.0203,42585.0
2018-08-06 10:15:00,146.56,146.62,146.55,146.56,7730.0,131.0203,131.0739,131.0113,131.0203,7730.0
2018-08-06 10:20:00,146.55,146.57,146.46,146.46,24793.0,131.0113,131.0292,130.9309,130.9309,24793.0
2018-08-06 10:25:00,146.45,146.46,146.36,146.4,10391.0,130.9219,130.9309,130.8415,130.8772,10391.0
2018-08-06 10:30:00,146.37,146.48,146.37,146.47,13712.0,130.8504,130.9487,130.8504,130.9398,13712.0
2018-08-06 10:35:00,146.47,146.49,146.43,146.49,25923.0,130.9398,130.9577,130.904,130.9577,25923.0
2018-08-06 10:40:00,146.48,146.52,146.45,146.52,20568.0,130.9487,130.9845,130.9219,130.9845,20568.0
2018-08-06 10:45:00,146.53,146.57,146.48,146.49,10863.0,130.9934,131.0292,130.9487,130.9577,10863.0
2018-08-06 10:50:00,146.47,146.52,146.46,146.51,18545.0,130.9398,130.9845,130.9309,130.9756,18545.0
2018-08-06 10:55:00,146.52,146.58,146.52,146.57,34351.0,130.9845,131.0381,130.9845,131.0292,34351.0
2018-08-06 11:00:00,146.57,146.62,146.57,146.59,13746.0,131.0292,131.0739,131.0292,131.0471,13746.0
2018-08-06 11:05:00,146.57,146.59,146.52,146.56,11525.0,131.0292,131.0471,130.9845,131.0203,11525.0
2018-08-06 11:10:00,146.55,146.61,146.54,146.59,67951.0,131.0113,131.065,131.0024,131.0471,67951.0
2018-08-06 11:15:00,146.59,146.59,146.46,146.47,22434.0,131.0471,131.0471,130.9309,130.9398,22434.0
2018-08-06 11:20:00,146.48,146.58,146.48,146.58,6808.0,130.9487,131.0381,130.9487,131.0381,6808.0
2018-08-06 11:25:00,146.58,146.61,146.57,146.61,35722.0,131.0381,131.065,131.0292,131.065,35722.0
2018-08-06 11:30:00,146.6,146.64,146.58,146.64,16343.0,131.056,131.0918,131.0381,131.0918,16343.0
2018-08-06 11:35:00,146.66,146.68,146.64,146.67,5604.0,131.1097,131.1275,131.0918,131.1186,5604.0
2018-08-06 11:40:00,146.68,146.7,146.68,146.68,6348.0,131.1275,131.1454,131.1275,131.1275,6348.0
2018-08-06 11:45:00,146.68,146.73,146.68,146.71,10985.0,131.1275,131.1722,131.1275,131.1544,10985.0
2018-08-06 11:50:00,146.71,146.73,146.7,146.71,34383.0,131.1544,131.1722,131.1454,131.1544,34383.0
2018-08-06 11:55:00,146.7,146.75,146.69,146.74,16804.0,131.1454,131.1901,131.1365,131.1812,16804.0
2018-08-06 12:00:00,146.75,146.79,146.73,146.77,52364.0,131.1901,131.2259,131.1722,131.208,52364.0
2018-08-06 12:05:00,146.77,146.8,146.76,146.79,13252.0,131.208,131.2348,131.1991,131.2259,13252.0
2018-08-06 12:10:00,146.8,146.94,146.79,146.88,29592.0,131.2348,131.36,131.2259,131.3063,29592.0
2018-08-06 12:15:00,146.88,146.91,146.86,146.89,9454.0,131.3063,131.3332,131.2885,131.3153,9454.0
2018-08-06 12:20:00,146.89,146.92,146.89,146.91,7309.0,131.3153,131.3421,131.3153,131.3332,7309.0
2018-08-06 12:25:00,146.95,146.96,146.88,146.9,6704.0,131.3689,131.3779,131.3063,131.3242,6704.0
2018-08-06 12:30:00,146.9,146.94,146.89,146.94,22857.0,131.3242,131.36,131.3153,131.36,22857.0
2018-08-06 12:35:00,146.94,146.97,146.93,146.95,14268.0,131.36,131.3868,131.351,131.3689,14268.0
2018-08-06 12:40:00,146.93,146.95,146.91,146.94,10732.0,131.351,131.3689,131.3332,131.36,10732.0
2018-08-06 12:45:00,146.94,146.96,146.93,146.94,5738.0,131.36,131.3779,131.351,131.36,5738.0
2018-08-06 12:50:00,146.94,146.96,146.92,146.95,6589.0,131.36,131.3779,131.3421,131.3689,6589.0
2018-08-06 12:55:00,146.96,146.98,146.93,146.95,11372.0,131.3779,131.3957,131.351,131.3689,11372.0
2018-08-06 13:00:00,146.96,147.02,146.96,147.01,20473.0,131.3779,131.4315,131.3779,131.4226,20473.0
2018-08-06 13:05:00,147.01,147.04,147.0,147.03,10225.0,131.4226,131.4494,131.4136,131.4404,10225.0
2018-08-06 13:10:00,147.04,147.04,147.01,147.03,4512.0,131.4494,131.4494,131.4226,131.4404,4512.0
2018-08-06 13:15:00,147.0,147.06,146.97,146.98,14411.0,131.4136,131.4672,131.3868,131.3957,14411.0
2018-08-06 13:20:00,146.98,147.0,146.94,146.95,12335.0,131.3957,131.4136,131.36,131.3689,12335.0
2018-08-06 13:25:00,146.93,146.95,146.9,146.91,13293.0,131.351,131.3689,131.3242,131.3332,13293.0
2018-08-06 13:30:00,146.92,146.92,146.83,146.84,5880.0,131.3421,131.3421,131.2616,131.2706,5880.0
2018-08-06 13:35:00,146.83,146.89,146.83,146.87,5107.0,131.2616,131.3153,131.2616,131.2974,5107.0
2018-08-06 13:40:00,146.87,146.87,146.83,146.84,5671.0,131.2974,131.2974,131.2616,131.2706,5671.0
2018-08-06 13:45:00,146.83,146.84,146.81,146.84,9141.0,131.2616,131.2706,131.2438,131.2706,9141.0
2018-08-06 13:50:00,146.83,146.84,146.79,146.8,7008.0,131.2616,131.2706,131.2259,131.2348,7008.0
2018-08-06 13:55:00,146.8,146.81,146.75,146.78,132142.0,131.2348,131.2438,131.1901,131.2169,132142.0
2018-08-06 14:00:00,146.78,146.81,146.75,146.78,11554.0,131.2169,131.2438,131.1901,131.2169,11554.0
2018-08-06 14:05:00,146.79,146.83,146.78,146.83,9433.0,131.2259,131.2616,131.2169,131.2616,9433.0
2018-08-06 14:10:00,146.8,146.85,146.8,146.84,15267.0,131.2348,131.2795,131.2348,131.2706,15267.0
2018-08-06 14:15:00,146.83,146.89,146.83,146.88,6434.0,131.2616,131.3153,131.2616,131.3063,6434.0
2018-08-06 14:20:00,146.88,146.88,146.85,146.86,13294.0,131.3063,131.3063,131.2795,131.2885,13294.0
2018-08-06 14:25:00,146.86,146.91,146.86,146.91,14452.0,131.2885,131.3332,131.2885,131.3332,14452.0
2018-08-06 14:30:00,146.91,146.93,146.9,146.92,3716.0,131.3332,131.351,131.3242,131.3421,3716.0
2018-08-06 14:35:00,146.92,146.94,146.89,146.92,9132.0,131.3421,131.36,131.3153,131.3421,9132.0
2018-08-06 14:40:00,146.93,146.96,146.9,146.95,8454.0,131.351,131.3779,131.3242,131.3689,8454.0
2018-08-06 14:45:00,146.95,146.96,146.94,146.94,7308.0,131.3689,131.3779,131.36,131.36,7308.0
2018-08-06 14:50:00,146.96,146.96,146.92,146.95,28871.0,131.3779,131.3779,131.3421,131.3689,28871.0
2018-08-06 14:55:00,146.95,146.96,146.9,146.9,13137.0,131.3689,131.3779,131.3242,131.3242,13137.0
2018-08-06 15:00:00,146.9,146.91,146.84,146.84,12269.0,131.3242,131.3332,131.2706,131.2706,12269.0
2018-08-06 15:05:00,146.86,146.87,146.81,146.82,17221.0,131.2885,131.2974,131.2438,131.2527,17221.0
2018-08-06 15:10:00,146.82,146.84,146.8,146.84,7528.0,131.2527,131.2706,131.2348,131.2706,7528.0
2018-08-06 15:15:00,146.83,146.85,146.8,146.85,5938.0,131.2616,131.2795,131.2348,131.2795,5938.0
2018-08-06 15:20:00,146.86,146.87,146.82,146.85,7914.0,131.2885,131.2974,131.2527,131.2795,7914.0
2018-08-06 15:25:00,146.85,146.88,146.85,146.87,61929.0,131.2795,131.3063,131.2795,131.2974,61929.0
2018-08-06 15:30:00,146.88,146.9,146.85,146.9,28147.0,131.3063,131.3242,131.2795,131.3242,28147.0
2018-08-06 15:35:00,146.9,146.91,146.86,146.87,19686.0,131.3242,131.3332,131.2885,131.2974,19686.0
2018-08-06 15:40:00,146.86,146.91,146.85,146.88,8519.0,131.2885,131.3332,131.2795,131.3063,8519.0
2018-08-06 15:45:00,146.91,146.92,146.84,146.89,36741.0,131.3332,131.3421,131.2706,131.3153,36741.0
2018-08-06 15:50:00,146.91,146.94,146.83,146.83,84316.0,131.3332,131.36,131.2616,131.2616,84316.0
2018-08-06 15:55:00,146.84,146.9,146.84,146.9,51991.0,131.2706,131.3242,131.2706,131.3242,51991.0
2018-08-07 09:30:00,147.29,147.36,147.0,147.33,83212.0,131.6729,131.7354,131.4136,131.7086,83212.0
2018-08-07 09:35:00,147.35,147.42,147.32,147.41,30459.0,131.7265,131.7891,131.6997,131.7801,30459.0
2018-08-07 09:40:00,147.42,147.44,147.37,147.37,27540.0,131.7891,131.807,131.7444,131.7444,27540.0
2018-08-07 09:45:00,147.36,147.38,147.24,147.24,107270.0,131.7354,131.7533,131.6282,131.6282,107270.0
2018-08-07 09:50:00,147.26,147.4,147.26,147.38,56507.0,131.646,131.7712,131.646,131.7533,56507.0
2018-08-07 09:55:00,147.39,147.46,147.39,147.42,27569.0,131.7623,131.8248,131.7623,131.7891,27569.0
2018-08-07 10:00:00,147.43,147.48,147.4,147.44,24586.0,131.798,131.8427,131.7712,131.807,24586.0
2018-08-07 10:05:00,147.44,147.49,147.44,147.48,18934.0,131.807,131.8517,131.807,131.8427,18934.0
2018-08-07 10:10:00,147.49,147.52,147.46,147.47,43782.0,131.8517,131.8785,131.8248,131.8338,43782.0
2018-08-07 10:15:00,147.49,147.49,147.39,147.43,117679.0,131.8517,131.8517,131.7623,131.798,117679.0
2018-08-07 10:20:00,147.44,147.51,147.43,147.5,9765.0,131.807,131.8695,131.798,131.8606,9765.0
2018-08-07 10:25:00,147.51,147.53,147.47,147.52,7059.0,131.8695,131.8874,131.8338,131.8785,7059.0
2018-08-07 10:30:00,147.55,147.57,147.48,147.49,6929.0,131.9053,131.9232,131.8427,131.8517,6929.0
2018-08-07 10:35:00,147.47,147.62,147.47,147.59,18543.0,131.8338,131.9679,131.8338,131.9411,18543.0
2018-08-07 10:40:00,147.59,147.59,147.48,147.52,34779.0,131.9411,131.9411,131.8427,131.8785,34779.0
2018-08-07 10:45:00,147.52,147.53,147.45,147.48,23204.0,131.8785,131.8874,131.8159,131.8427,23204.0
2018-08-07 10:50:00,147.47,147.51,147.44,147.51,11292.0,131.8338,131.8695,131.807,131.8695,11292.0
2018-08-07 10:55:00,147.53,147.53,147.44,147.45,10283.0,131.8874,131.8874,131.807,131.8159,10283.0
2018-08-07 11:00:00,147.47,147.57,147.4,147.56,130716.0,131.8338,131.9232,131.7712,131.9142,130716.0
2018-08-07 11:05:00,147.55,147.59,147.52,147.56,12613.0,131.9053,131.9411,131.8785,131.9142,12613.0
2018-08-07 11:10:00,147.56,147.6,147.52,147.56,63221.0,131.9142,131.95,131.8785,131.9142,63221.0
2018-08-07 11:15:00,147.56,147.56,147.47,147.47,47310.0,131.9142,131.9142,131.8338,131.8338,47310.0
2018-08-07 11:20:00,147.49,147.51,147.43,147.47,34020.0,131.8517,131.8695,131.798,131.8338,34020.0
2018-08-07 11:25:00,147.46,147.46,147.42,147.44,30829.0,131.8248,131.8248,131.7891,131.807,30829.0
2018-08-07 11:30:00,147.44,147.44,147.38,147.38,21401.0,131.807,131.807,131.7533,131.7533,21401.0
2018-08-07 11:35:00,147.4,147.48,147.39,147.47,80991.0,131.7712,131.8427,131.7623,131.8338,80991.0
2018-08-07 11:40:00,147.47,147.49,147.43,147.48,10056.0,131.8338,131.8517,131.798,131.8427,10056.0
2018-08-07 11:45:00,147.47,147.47,147.41,147.44,19572.0,131.8338,131.8338,131.7801,131.807,19572.0
2018-08-07 11:50:00,147.43,147.47,147.43,147.46,8320.0,131.798,131.8338,131.798,131.8248,8320.0
2018-08-07 11:55:00,147.46,147.51,147.42,147.5,4235.0,131.8248,131.8695,131.7891,131.8606,4235.0
2018-08-07 12:00:00,147.48,147.55,147.47,147.52,40363.0,131.8427,131.9053,131.8338,131.8785,40363.0
2018-08-07 12:05:00,147.51,147.51,147.47,147.49,8459.0,131.8695,131.8695,131.8338,131.8517,8459.0
2018-08-07 12:10:00,147.5,147.54,147.48,147.53,12200.0,131.8606,131.8964,131.8427,131.8874,12200.0
2018-08-07 12:15:00,147.54,147.54,147.5,147.54,7273.0,131.8964,131.8964,131.8606,131.8964,7273.0
2018-08-07 12:20:00,147.53,147.58,147.53,147.58,14029.0,131.8874,131.9321,131.8874,131.9321,14029.0
2018-08-07 12:25:00,147.58,147.58,147.52,147.53,6715.0,131.9321,131.9321,131.8785,131.8874,6715.0
2018-08-07 12:30:00,147.51,147.51,147.45,147.46,8268.0,131.8695,131.8695,131.8159,131.8248,8268.0
2018-08-07 12:35:00,147.47,147.52,147.47,147.51,11568.0,131.8338,131.8785,131.8338,131.8695,11568.0
2018-08-07 12:40:00,147.52,147.56,147.5,147.54,6968.0,131.8785,131.9142,131.8606,131.8964,6968.0
2018-08-07 12:45:00,147.56,147.58,147.53,147.58,11344.0,131.9142,131.9321,131.8874,131.9321,11344.0
2018-08-07 12:50:00,147.56,147.56,147.53,147.54,7962.0,131.9142,131.9142,131.8874,131.8964,7962.0
2018-08-07 12:55:00,147.54,147.59,147.53,147.55,22532.0,131.8964,131.9411,131.8874,131.9053,22532.0
2018-08-07 13:00:00,147.56,147.57,147.52,147.56,9366.0,131.9142,131.9232,131.8785,131.9142,9366.0
2018-08-07 13:05:00,147.54,147.56,147.49,147.53,16069.0,131.8964,131.9142,131.8517,131.8874,16069.0
2018-08-07 13:10:00,147.54,147.58,147.53,147.55,13596.0,131.8964,131.9321,131.8874,131.9053,13596.0
2018-08-07 13:15:00,147.55,147.55,147.46,147.47,5438.0,131.9053,131.9053,131.8248,131.8338,5438.0
2018-08-07 13:20:00,147.45,147.5,147.45,147.46,5344.0,131.8159,131.8606,131.8159,131.8248,5344.0
2018-08-07 13:25:00,147.46,147.46,147.42,147.45,8634.0,131.8248,131.8248,131.7891,131.8159,8634.0
2018-08-07 13:30:00,147.46,147.49,147.46,147.49,4343.0,131.8248,131.8517,131.8248,131.8517,4343.0
2018-08-07 13:35:00,147.49,147.51,147.41,147.42,14441.0,131.8517,131.8695,131.7801,131.7891,14441.0
2018-08-07 13:40:00,147.4,147.44,147.38,147.42,8357.0,131.7712,131.807,131.7533,131.7891,8357.0
2018-08-07 13:45:00,147.42,147.49,147.42,147.47,35324.0,131.7891,131.8517,131.7891,131.8338,35324.0
2018-08-07 13:50:00,147.46,147.54,147.46,147.51,35515.0,131.8248,131.8964,131.8248,131.8695,35515.0
2018-08-07 13:55:00,147.5,147.53,147.47,147.53,81596.0,131.8606,131.8874,131.8338,131.8874,81596.0
2018-08-07 14:00:00,147.52,147.57,147.51,147.57,18209.0,131.8785,131.9232,131.8695,131.9232,18209.0
2018-08-07 14:05:00,147.57,147.58,147.53,147.53,77478.0,131.9232,131.9321,131.8874,131.8874,77478.0
2018-08-07 14:10:00,147.54,147.54,147.49,147.49,27412.0,131.8964,131.8964,131.8517,131.8517,27412.0
2018-08-07 14:15:00,147.49,147.5,147.46,147.46,29880.0,131.8517,131.8606,131.8248,131.8248,29880.0
2018-08-07 14:20:00,147.47,147.51,147.47,147.5,13089.0,131.8338,131.8695,131.8338,131.8606,13089.0
2018-08-07 14:25:00,147.49,147.53,147.49,147.53,6011.0,131.8517,131.8874,131.8517,131.8874,6011.0
2018-08-07 14:30:00,147.52,147.52,147.46,147.48,15824.0,131.8785,131.8785,131.8248,131.8427,15824.0
2018-08-07 14:35:00,147.47,147.5,147.45,147.48,19509.0,131.8338,131.8606,131.8159,131.8427,19509.0
2018-08-07 14:40:00,147.49,147.49,147.45,147.47,10017.0,131.8517,131.8517,131.8159,131.8338,10017.0
2018-08-07 14:45:00,147.47,147.52,147.46,147.51,55862.0,131.8338,131.8785,131.8248,131.8695,55862.0
2018-08-07 14:50:00,147.51,147.53,147.51,147.52,10589.0,131.8695,131.8874,131.8695,131.8785,10589.0
2018-08-07 14:55:00,147.53,147.54,147.52,147.54,9288.0,131.8874,131.8964,131.8785,131.8964,9288.0
2018-08-07 15:00:00,147.54,147.55,147.46,147.46,21829.0,131.8964,131.9053,131.8248,131.8248,21829.0
2018-08-07 15:05:00,147.46,147.48,147.45,147.48,12192.0,131.8248,131.8427,131.8159,131.8427,12192.0
2018-08-07 15:10:00,147.47,147.51,147.47,147.51,32881.0,131.8338,131.8695,131.8338,131.8695,32881.0
2018-08-07 15:15:00,147.5,147.54,147.5,147.52,18598.0,131.8606,131.8964,131.8606,131.8785,18598.0
2018-08-07 15:20:00,147.52,147.57,147.52,147.56,34908.0,131.8785,131.9232,131.8785,131.9142,34908.0
2018-08-07 15:25:00,147.56,147.57,147.51,147.52,143489.0,131.9142,131.9232,131.8695,131.8785,143489.0
2018-08-07 15:30:00,147.52,147.52,147.45,147.47,28727.0,131.8785,131.8785,131.8159,131.8338,28727.0
2018-08-07 15:35:00,147.47,147.48,147.43,147.46,27688.0,131.8338,131.8427,131.798,131.8248,27688.0
2018-08-07 15:40:00,147.46,147.47,147.4,147.4,65244.0,131.8248,131.8338,131.7712,131.7712,65244.0
2018-08-07 15:45:00,147.4,147.43,147.38,147.41,41097.0,131.7712,131.798,131.7533,131.7801,41097.0
2018-08-07 15:50:00,147.43,147.44,147.35,147.35,34193.0,131.798,131.807,131.7265,131.7265,34193.0
2018-08-07 15:55:00,147.35,147.41,147.35,147.39,62223.0,131.7265,131.7801,131.7265,131.7623,62223.0
2018-08-08 09:30:00,147.33,147.44,147.13,147.19,85783.0,131.7086,131.807,131.5298,131.5835,85783.0
2018-08-08 09:35:00,147.18,147.3,147.12,147.27,13768.0,131.5745,131.6818,131.5209,131.655,13768.0
2018-08-08 09:40:00,147.26,147.27,147.14,147.16,23855.0,131.646,131.655,131.5388,131.5566,23855.0
2018-08-08 09:45:00,147.17,147.24,147.12,147.23,6219.0,131.5656,131.6282,131.5209,131.6192,6219.0
2018-08-08 09:50:00,147.23,147.25,147.15,147.2,13221.0,131.6192,131.6371,131.5477,131.5924,13221.0
2018-08-08 09:55:00,147.18,147.19,147.1,147.15,5431.0,131.5745,131.5835,131.503,131.5477,5431.0
2018-08-08 10:00:00,147.16,147.17,147.08,147.14,13070.0,131.5566,131.5656,131.4851,131.5388,13070.0
2018-08-08 10:05:00,147.14,147.23,147.14,147.22,6052.0,131.5388,131.6192,131.5388,131.6103,6052.0
2018-08-08 10:10:00,147.22,147.26,147.21,147.21,39629.0,131.6103,131.646,131.6013,131.6013,39629.0
2018-08-08 10:15:00,147.2,147.2,147.08,147.1,6983.0,131.5924,131.5924,131.4851,131.503,6983.0
2018-08-08 10:20:00,147.08,147.15,147.08,147.09,7381.0,131.4851,131.5477,131.4851,131.4941,7381.0
2018-08-08 10:25:00,147.07,147.14,147.04,147.12,6736.0,131.4762,131.5388,131.4494,131.5209,6736.0
2018-08-08 10:30:00,147.11,147.13,147.02,147.02,13639.0,131.5119,131.5298,131.4315,131.4315,13639.0
2018-08-08 10:35:00,147.01,147.08,146.98,147.05,16043.0,131.4226,131.4851,131.3957,131.4583,16043.0
2018-08-08 10:40:00,147.02,147.1,147.01,147.09,21697.0,131.4315,131.503,131.4226,131.4941,21697.0
2018-08-08 10:45:00,147.09,147.14,147.07,147.14,3946.0,131.4941,131.5388,131.4762,131.5388,3946.0
2018-08-08 10:50:00,147.15,147.25,147.15,147.25,4146.0,131.5477,131.6371,131.5477,131.6371,4146.0
2018-08-08 10:55:00,147.26,147.33,147.26,147.3,5675.0,131.646,131.7086,131.646,131.6818,5675.0
2018-08-08 11:00:00,147.32,147.37,147.28,147.36,6017.0,131.6997,131.7444,131.6639,131.7354,6017.0
2018-08-08 11:05:00,147.35,147.37,147.3,147.3,11459.0,131.7265,131.7444,131.6818,131.6818,11459.0
2018-08-08 11:10:00,147.33,147.36,147.29,147.34,20145.0,131.7086,131.7354,131.6729,131.7176,20145.0
2018-08-08 11:15:00,147.33,147.38,147.33,147.34,14058.0,131.7086,131.7533,131.7086,131.7176,14058.0
2018-08-08 11:20:00,147.35,147.38,147.28,147.28,7341.0,131.7265,131.7533,131.6639,131.6639,7341.0
2018-08-08 11:25:00,147.28,147.33,147.26,147.32,6266.0,131.6639,131.7086,131.646,131.6997,6266.0
2018-08-08 11:30:00,147.33,147.4,147.33,147.38,5824.0,131.7086,131.7712,131.7086,131.7533,5824.0
2018-08-08 11:35:00,147.37,147.4,147.36,147.39,8423.0,131.7444,131.7712,131.7354,131.7623,8423.0
2018-08-08 11:40:00,147.4,147.4,147.36,147.38,9966.0,131.7712,131.7712,131.7354,131.7533,9966.0
2018-08-08 11:45:00,147.38,147.39,147.32,147.34,14050.0,131.7533,131.7623,131.6997,131.7176,14050.0
2018-08-08 11:50:00,147.32,147.35,147.24,147.29,26035.0,131.6997,131.7265,131.6282,131.6729,26035.0
2018-08-08 11:55:00,147.29,147.31,147.25,147.26,9959.0,131.6729,131.6907,131.6371,131.646,9959.0
2018-08-08 12:00:00,147.26,147.28,147.2,147.23,6878.0,131.646,131.6639,131.5924,131.6192,6878.0
2018-08-08 12:05:00,147.23,147.25,147.21,147.23,12122.0,131.6192,131.6371,131.6013,131.6192,12122.0
2018-08-08 12:10:00,147.22,147.26,147.22,147.26,3486.0,131.6103,131.646,131.6103,131.646,3486.0
2018-08-08 12:15:00,147.25,147.29,147.25,147.28,3914.0,131.6371,131.6729,131.6371,131.6639,3914.0
2018-08-08 12:20:00,147.28,147.29,147.2,147.22,143835.0,131.6639,131.6729,131.5924,131.6103,143835.0
2018-08-08 12:25:00,147.21,147.21,147.16,147.19,4917.0,131.6013,131.6013,131.5566,131.5835,4917.0
2018-08-08 12:30:00,147.2,147.29,147.19,147.28,11078.0,131.5924,131.6729,131.5835,131.6639,11078.0
2018-08-08 12:35:00,147.3,147.33,147.3,147.33,12543.0,131.6818,131.7086,131.6818,131.7086,12543.0
2018-08-08 12:40:00,147.32,147.34,147.31,147.34,14197.0,131.6997,131.7176,131.6907,131.7176,14197.0
2018-08-08 12:45:00,147.34,147.37,147.33,147.36,10159.0,131.7176,131.7444,131.7086,131.7354,10159.0
2018-08-08 12:50:00,147.36,147.36,147.25,147.25,2968.0,131.7354,131.7354,131.6371,131.6371,2968.0
2018-08-08 12:55:00,147.25,147.28,147.24,147.27,3349.0,131.6371,131.6639,131.6282,131.655,3349.0
2018-08-08 13:00:00,147.27,147.31,147.24,147.27,7313.0,131.655,131.6907,131.6282,131.655,7313.0
2018-08-08 13:05:00,147.29,147.33,147.27,147.33,13756.0,131.6729,131.7086,131.655,131.7086,13756.0
2018-08-08 13:10:00,147.33,147.36,147.33,147.33,8053.0,131.7086,131.7354,131.7086,131.7086,8053.0
2018-08-08 13:15:00,147.35,147.36,147.32,147.36,4558.0,131.7265,131.7354,131.6997,131.7354,4558.0
2018-08-08 13:20:00,147.35,147.37,147.34,147.37,3777.0,131.7265,131.7444,131.7176,131.7444,3777.0
2018-08-08 13:25:00,147.36,147.36,147.29,147.31,22086.0,131.7354,131.7354,131.6729,131.6907,22086.0
2018-08-08 13:30:00,147.31,147.38,147.31,147.36,9276.0,131.6907,131.7533,131.6907,131.7354,9276.0
2018-08-08 13:35:00,147.36,147.36,147.3,147.31,14004.0,131.7354,131.7354,131.6818,131.6907,14004.0
2018-08-08 13:40:00,147.31,147.34,147.28,147.32,11135.0,131.6907,131.7176,131.6639,131.6997,11135.0
2018-08-08 13:45:00,147.32,147.38,147.31,147.37,10979.0,131.6997,131.7533,131.6907,131.7444,10979.0
2018-08-08 13:50:00,147.38,147.4,147.37,147.38,3481.0,131.7533,131.7712,131.7444,131.7533,3481.0
2018-08-08 13:55:00,147.38,147.44,147.36,147.44,5487.0,131.7533,131.807,131.7354,131.807,5487.0
2018-08-08 14:00:00,147.44,147.45,147.42,147.42,12201.0,131.807,131.8159,131.7891,131.7891,12201.0
2018-08-08 14:05:00,147.44,147.44,147.41,147.43,4200.0,131.807,131.807,131.7801,131.798,4200.0
2018-08-08 14:10:00,147.43,147.43,147.37,147.42,15683.0,131.798,131.798,131.7444,131.7891,15683.0
2018-08-08 14:15:00,147.41,147.42,147.4,147.41,9535.0,131.7801,131.7891,131.7712,131.7801,9535.0
2018-08-08 14:20:00,147.41,147.43,147.4,147.41,5336.0,131.7801,131.798,131.7712,131.7801,5336.0
2018-08-08 14:25:00,147.42,147.48,147.41,147.47,6627.0,131.7891,131.8427,131.7801,131.8338,6627.0
2018-08-08 14:30:00,147.48,147.48,147.43,147.43,4456.0,131.8427,131.8427,131.798,131.798,4456.0
2018-08-08 14:35:00,147.44,147.45,147.41,147.41,13058.0,131.807,131.8159,131.7801,131.7801,13058.0
2018-08-08 14:40:00,147.41,147.45,147.41,147.44,10877.0,131.7801,131.8159,131.7801,131.807,10877.0
2018-08-08 14:45:00,147.43,147.45,147.4,147.4,11574.0,131.798,131.8159,131.7712,131.7712,11574.0
2018-08-08 14:50:00,147.4,147.4,147.36,147.38,20482.0,131.7712,131.7712,131.7354,131.7533,20482.0
2018-08-08 14:55:00,147.37,147.4,147.36,147.39,6602.0,131.7444,131.7712,131.7354,131.7623,6602.0
2018-08-08 15:00:00,147.4,147.42,147.37,147.39,11304.0,131.7712,131.7891,131.7444,131.7623,11304.0
2018-08-08 15:05:00,147.38,147.42,147.37,147.41,22462.0,131.7533,131.7891,131.7444,131.7801,22462.0
2018-08-08 15:10:00,147.39,147.47,147.38,147.46,17234.0,131.7623,131.8338,131.7533,131.8248,17234.0
2018-08-08 15:15:00,147.47,147.49,147.43,147.44,9042.0,131.8338,131.8517,131.798,131.807,9042.0
2018-08-08 15:20:00,147.44,147.46,147.41,147.45,11874.0,131.807,131.8248,131.7801,131.8159,11874.0
2018-08-08 15:25:00,147.45,147.48,147.43,147.47,28882.0,131.8159,131.8427,131.798,131.8338,28882.0
2018-08-08 15:30:00,147.48,147.53,147.47,147.52,24312.0,131.8427,131.8874,131.8338,131.8785,24312.0
2018-08-08 15:35:00,147.5,147.5,147.46,147.48,36412.0,131.8606,131.8606,131.8248,131.8427,36412.0
2018-08-08 15:40:00,147.48,147.51,147.46,147.47,5018.0,131.8427,131.8695,131.8248,131.8338,5018.0
2018-08-08 15:45:00,147.47,147.47,147.4,147.4,10465.0,131.8338,131.8338,131.7712,131.7712,10465.0
2018-08-08 15:50:00,147.43,147.45,147.38,147.39,16828.0,131.798,131.8159,131.7533,131.7623,16828.0
2018-08-08 15:55:00,147.38,147.42,147.28,147.28,32648.0,131.7533,131.7891,131.6639,131.6639,32648.0
2018-08-09 09:30:00,147.37,147.42,147.31,147.4,35455.0,131.7444,131.7891,131.6907,131.7712,35455.0
2018-08-09 09:35:00,147.33,147.38,147.29,147.36,4316.0,131.7086,131.7533,131.6729,131.7354,4316.0
2018-08-09 09:40:00,147.35,147.47,147.35,147.39,4781.0,131.7265,131.8338,131.7265,131.7623,4781.0
2018-08-09 09:45:00,147.41,147.47,147.37,147.39,19084.0,131.7801,131.8338,131.7444,131.7623,19084.0
2018-08-09 09:50:00,147.4,147.51,147.4,147.48,10535.0,131.7712,131.8695,131.7712,131.8427,10535.0
2018-08-09 09:55:00,147.5,147.5,147.42,147.43,8271.0,131.8606,131.8606,131.7891,131.798,8271.0
2018-08-09 10:00:00,147.43,147.49,147.41,147.47,5548.0,131.798,131.8517,131.7801,131.8338,5548.0
2018-08-09 10:05:00,147.47,147.51,147.45,147.5,5842.0,131.8338,131.8695,131.8159,131.8606,5842.0
2018-08-09 10:10:00,147.5,147.53,147.49,147.52,26585.0,131.8606,131.8874,131.8517,131.8785,26585.0
2018-08-09 10:15:00,147.53,147.57,147.52,147.55,16703.0,131.8874,131.9232,131.8785,131.9053,16703.0
2018-08-09 10:20:00,147.53,147.55,147.5,147.55,14446.0,131.8874,131.9053,131.8606,131.9053,14446.0
2018-08-09 10:25:00,147.56,147.63,147.55,147.6,9492.0,131.9142,131.9768,131.9053,131.95,9492.0
2018-08-09 10:30:00,147.6,147.65,147.6,147.6,9667.0,131.95,131.9947,131.95,131.95,9667.0
2018-08-09 10:35:00,147.61,147.62,147.59,147.62,8464.0,131.9589,131.9679,131.9411,131.9679,8464.0
2018-08-09 10:40:00,147.6,147.68,147.6,147.68,12816.0,131.95,132.0215,131.95,132.0215,12816.0
2018-08-09 10:45:00,147.68,147.68,147.61,147.63,61429.0,132.0215,132.0215,131.9589,131.9768,61429.0
2018-08-09 10:50:00,147.62,147.62,147.57,147.59,11311.0,131.9679,131.9679,131.9232,131.9411,11311.0
2018-08-09 10:55:00,147.57,147.57,147.52,147.52,5888.0,131.9232,131.9232,131.8785,131.8785,5888.0
2018-08-09 11:00:00,147.53,147.63,147.52,147.63,6997.0,131.8874,131.9768,131.8785,131.9768,6997.0
2018-08-09 11:05:00,147.62,147.63,147.49,147.5,12364.0,131.9679,131.9768,131.8517,131.8606,12364.0
2018-08-09 11:10:00,147.49,147.53,147.47,147.51,5637.0,131.8517,131.8874,131.8338,131.8695,5637.0
2018-08-09 11:15:00,147.52,147.56,147.51,147.51,13848.0,131.8785,131.9142,131.8695,131.8695,13848.0
2018-08-09 11:20:00,147.54,147.56,147.5,147.54,8908.0,131.8964,131.9142,131.8606,131.8964,8908.0
2018-08-09 11:25:00,147.51,147.57,147.48,147.57,7062.0,131.8695,131.9232,131.8427,131.9232,7062.0
2018-08-09 11:30:00,147.56,147.56,147.52,147.54,6035.0,131.9142,131.9142,131.8785,131.8964,6035.0
2018-08-09 11:35:00,147.53,147.55,147.5,147.51,5383.0,131.8874,131.9053,131.8606,131.8695,5383.0
2018-08-09 11:40:00,147.49,147.55,147.48,147.5,6629.0,131.8517,131.9053,131.8427,131.8606,6629.0
2018-08-09 11:45:00,147.48,147.49,147.33,147.34,17405.0,131.8427,131.8517,131.7086,131.7176,17405.0
2018-08-09 11:50:00,147.32,147.36,147.28,147.35,23062.0,131.6997,131.7354,131.6639,131.7265,23062.0
2018-08-09 11:55:00,147.35,147.35,147.3,147.32,35221.0,131.7265,131.7265,131.6818,131.6997,35221.0
2018-08-09 12:00:00,147.32,147.42,147.32,147.41,6064.0,131.6997,131.7891,131.6997,131.7801,6064.0
2018-08-09 12:05:00,147.4,147.42,147.37,147.38,32434.0,131.7712,131.7891,131.7444,131.7533,32434.0
2018-08-09 12:10:00,147.37,147.43,147.36,147.4,6883.0,131.7444,131.798,131.7354,131.7712,6883.0
2018-08-09 12:15:00,147.41,147.42,147.36,147.38,9925.0,131.7801,131.7891,131.7354,131.7533,9925.0
2018-08-09 12:20:00,147.39,147.43,147.38,147.39,15523.0,131.7623,131.798,131.7533,131.7623,15523.0
2018-08-09 12:25:00,147.39,147.43,147.39,147.39,8025.0,131.7623,131.798,131.7623,131.7623,8025.0
2018-08-09 12:30:00,147.4,147.44,147.38,147.44,6184.0,131.7712,131.807,131.7533,131.807,6184.0
2018-08-09 12:35:00,147.44,147.49,147.43,147.49,11967.0,131.807,131.8517,131.798,131.8517,11967.0
2018-08-09 12:40:00,147.47,147.48,147.44,147.47,6634.0,131.8338,131.8427,131.807,131.8338,6634.0
2018-08-09 12:45:00,147.47,147.5,147.43,147.5,12558.0,131.8338,131.8606,131.798,131.8606,12558.0
2018-08-09 12:50:00,147.49,147.54,147.49,147.54,1832.0,131.8517,131.8964,131.8517,131.8964,1832.0
2018-08-09 12:55:00,147.56,147.57,147.53,147.55,5509.0,131.9142,131.9232,131.8874,131.9053,5509.0
2018-08-09 13:00:00,147.54,147.55,147.5,147.54,14861.0,131.8964,131.9053,131.8606,131.8964,14861.0
2018-08-09 13:05:00,147.52,147.52,147.47,147.48,4028.0,131.8785,131.8785,131.8338,131.8427,4028.0
2018-08-09 13:10:00,147.49,147.51,147.47,147.5,6054.0,131.8517,131.8695,131.8338,131.8606,6054.0
2018-08-09 13:15:00,147.52,147.54,147.52,147.54,2221.0,131.8785,131.8964,131.8785,131.8964,2221.0
2018-08-09 13:20:00,147.55,147.58,147.53,147.57,10266.0,131.9053,131.9321,131.8874,131.9232,10266.0
2018-08-09 13:25:00,147.56,147.57,147.54,147.56,5905.0,131.9142,131.9232,131.8964,131.9142,5905.0
2018-08-09 13:30:00,147.56,147.59,147.55,147.56,20019.0,131.9142,131.9411,131.9053,131.9142,20019.0
2018-08-09 13:35:00,147.56,147.58,147.55,147.57,6348.0,131.9142,131.9321,131.9053,131.9232,6348.0
2018-08-09 13:40:00,147.57,147.59,147.56,147.58,3712.0,131.9232,131.9411,131.9142,131.9321,3712.0
2018-08-09 13:45:00,147.58,147.59,147.55,147.57,2864.0,131.9321,131.9411,131.9053,131.9232,2864.0
2018-08-09 13:50:00,147.58,147.58,147.53,147.54,7535.0,131.9321,131.9321,131.8874,131.8964,7535.0
2018-08-09 13:55:00,147.54,147.58,147.54,147.56,8062.0,131.8964,131.9321,131.8964,131.9142,8062.0
2018-08-09 14:00:00,147.54,147.55,147.53,147.54,7330.0,131.8964,131.9053,131.8874,131.8964,7330.0
2018-08-09 14:05:00,147.53,147.54,147.49,147.51,5352.0,131.8874,131.8964,131.8517,131.8695,5352.0
2018-08-09 14:10:00,147.52,147.53,147.48,147.48,20070.0,131.8785,131.8874,131.8427,131.8427,20070.0
2018-08-09 14:15:00,147.48,147.48,147.42,147.45,12962.0,131.8427,131.8427,131.7891,131.8159,12962.0
2018-08-09 14:20:00,147.46,147.47,147.43,147.44,8614.0,131.8248,131.8338,131.798,131.807,8614.0
2018-08-09 14:25:00,147.44,147.47,147.42,147.46,15894.0,131.807,131.8338,131.7891,131.8248,15894.0
2018-08-09 14:30:00,147.47,147.53,147.46,147.53,5318.0,131.8338,131.8874,131.8248,131.8874,5318.0
2018-08-09 14:35:00,147.51,147.55,147.5,147.53,5412.0,131.8695,131.9053,131.8606,131.8874,5412.0
2018-08-09 14:40:00,147.53,147.53,147.48,147.48,21532.0,131.8874,131.8874,131.8427,131.8427,21532.0
2018-08-09 14:45:00,147.49,147.49,147.46,147.49,8757.0,131.8517,131.8517,131.8248,131.8517,8757.0
2018-08-09 14:50:00,147.48,147.48,147.45,147.48,9000.0,131.8427,131.8427,131.8159,131.8427,9000.0
2018-08-09 14:55:00,147.47,147.47,147.42,147.44,10191.0,131.8338,131.8338,131.7891,131.807,10191.0
2018-08-09 15:00:00,147.44,147.46,147.42,147.45,8793.0,131.807,131.8248,131.7891,131.8159,8793.0
2018-08-09 15:05:00,147.46,147.47,147.41,147.42,10923.0,131.8248,131.8338,131.7801,131.7891,10923.0
2018-08-09 15:10:00,147.41,147.46,147.41,147.41,10415.0,131.7801,131.8248,131.7801,131.7801,10415.0
2018-08-09 15:15:00,147.42,147.45,147.41,147.45,13904.0,131.7891,131.8159,131.7801,131.8159,13904.0
2018-08-09 15:20:00,147.45,147.45,147.4,147.41,11973.0,131.8159,131.8159,131.7712,131.7801,11973.0
2018-08-09 15:25:00,147.4,147.42,147.38,147.41,18544.0,131.7712,131.7891,131.7533,131.7801,18544.0
2018-08-09 15:30:00,147.41,147.43,147.35,147.38,11905.0,131.7801,131.798,131.7265,131.7533,11905.0
2018-08-09 15:35:00,147.38,147.4,147.34,147.39,24620.0,131.7533,131.7712,131.7176,131.7623,24620.0
2018-08-09 15:40:00,147.37,147.38,147.34,147.37,10543.0,131.7444,131.7533,131.7176,131.7444,10543.0
2018-08-09 15:45:00,147.35,147.35,147.14,147.16,25597.0,131.7265,131.7265,131.5388,131.5566,25597.0
2018-08-09 15:50:00,147.16,147.2,147.07,147.14,77942.0,131.5566,131.5924,131.4762,131.5388,77942.0
2018-08-09 15:55:00,147.14,147.22,147.1,147.18,45276.0,131.5388,131.6103,131.503,131.5745,45276.0
2018-08-10 09:30:00,146.35,146.46,146.25,146.44,72169.0,130.8325,130.9309,130.7431,130.913,72169.0
2018-08-10 09:35:00,146.44,146.53,146.38,146.38,26607.0,130.913,130.9934,130.8593,130.8593,26607.0
2018-08-10 09:40:00,146.39,146.57,146.33,146.53,16089.0,130.8683,131.0292,130.8147,130.9934,16089.0
2018-08-10 09:45:00,146.55,146.61,146.48,146.48,4904.0,131.0113,131.065,130.9487,130.9487,4904.0
2018-08-10 09:50:00,146.51,146.59,146.34,146.38,13184.0,130.9756,131.0471,130.8236,130.8593,13184.0
2018-08-10 09:55:00,146.4,146.4,146.22,146.27,29192.0,130.8772,130.8772,130.7163,130.761,29192.0
2018-08-10 10:00:00,146.23,146.24,146.15,146.18,30806.0,130.7253,130.7342,130.6537,130.6806,30806.0
2018-08-10 10:05:00,146.17,146.32,146.14,146.3,16078.0,130.6716,130.8057,130.6448,130.7878,16078.0
2018-08-10 10:10:00,146.36,146.46,146.35,146.44,23615.0,130.8415,130.9309,130.8325,130.913,23615.0
2018-08-10 10:15:00,146.44,146.56,146.44,146.52,17722.0,130.913,131.0203,130.913,130.9845,17722.0
2018-08-10 10:20:00,146.52,146.53,146.42,146.46,19081.0,130.9845,130.9934,130.8951,130.9309,19081.0
2018-08-10 10:25:00,146.45,146.45,146.36,146.39,8704.0,130.9219,130.9219,130.8415,130.8683,8704.0
2018-08-10 10:30:00,146.39,146.55,146.37,146.54,10933.0,130.8683,131.0113,130.8504,131.0024,10933.0
2018-08-10 10:35:00,146.54,146.55,146.43,146.43,16809.0,131.0024,131.0113,130.904,130.904,16809.0
2018-08-10 10:40:00,146.44,146.47,146.38,146.4,10992.0,130.913,130.9398,130.8593,130.8772,10992.0
2018-08-10 10:45:00,146.39,146.46,146.3,146.44,9834.0,130.8683,130.9309,130.7878,130.913,9834.0
2018-08-10 10:50:00,146.39,146.5,146.36,146.49,6503.0,130.8683,130.9666,130.8415,130.9577,6503.0
2018-08-10 10:55:00,146.5,146.59,146.5,146.57,9806.0,130.9666,131.0471,130.9666,131.0292,9806.0
2018-08-10 11:00:00,146.57,146.64,146.53,146.64,9030.0,131.0292,131.0918,130.9934,131.0918,9030.0
2018-08-10 11:05:00,146.64,146.64,146.53,146.55,14299.0,131.0918,131.0918,130.9934,131.0113,14299.0
2018-08-10 11:10:00,146.53,146.53,146.45,146.48,13465.0,130.9934,130.9934,130.9219,130.9487,13465.0
2018-08-10 11:15:00,146.51,146.58,146.48,146.52,9631.0,130.9756,131.0381,130.9487,130.9845,9631.0
2018-08-10 11:20:00,146.56,146.69,146.55,146.69,13472.0,131.0203,131.1365,131.0113,131.1365,13472.0
2018-08-10 11:25:00,146.7,146.7,146.6,146.6,7716.0,131.1454,131.1454,131.056,131.056,7716.0
2018-08-10 11:30:00,146.6,146.76,146.59,146.74,13949.0,131.056,131.1991,131.0471,131.1812,13949.0
2018-08-10 11:35:00,146.74,146.76,146.69,146.69,16005.0,131.1812,131.1991,131.1365,131.1365,16005.0
2018-08-10 11:40:00,146.69,146.69,146.61,146.67,10085.0,131.1365,131.1365,131.065,131.1186,10085.0
2018-08-10 11:45:00,146.66,146.69,146.6,146.68,9676.0,131.1097,131.1365,131.056,131.1275,9676.0
2018-08-10 11:50:00,146.66,146.66,146.6,146.65,4990.0,131.1097,131.1097,131.056,131.1007,4990.0
2018-08-10 11:55:00,146.67,146.75,146.61,146.62,30306.0,131.1186,131.1901,131.065,131.0739,30306.0
2018-08-10 12:00:00,146.6,146.6,146.5,146.55,16992.0,131.056,131.056,130.9666,131.0113,16992.0
2018-08-10 12:05:00,146.6,146.6,146.5,146.53,3782.0,131.056,131.056,130.9666,130.9934,3782.0
2018-08-10 12:10:00,146.51,146.56,146.5,146.55,3524.0,130.9756,131.0203,130.9666,131.0113,3524.0
2018-08-10 12:15:00,146.55,146.59,146.55,146.59,1577.0,131.0113,131.0471,131.0113,131.0471,1577.0
2018-08-10 12:20:00,146.58,146.63,146.57,146.58,8663.0,131.0381,131.0828,131.0292,131.0381,8663.0
2018-08-10 12:25:00,146.57,146.62,146.55,146.6,4543.0,131.0292,131.0739,131.0113,131.056,4543.0
2018-08-10 12:30:00,146.62,146.67,146.61,146.66,14936.0,131.0739,131.1186,131.065,131.1097,14936.0
2018-08-10 12:35:00,146.65,146.67,146.57,146.59,4335.0,131.1007,131.1186,131.0292,131.0471,4335.0
2018-08-10 12:40:00,146.61,146.65,146.59,146.59,5467.0,131.065,131.1007,131.0471,131.0471,5467.0
2018-08-10 12:45:00,146.58,146.6,146.56,146.56,13193.0,131.0381,131.056,131.0203,131.0203,13193.0
2018-08-10 12:50:00,146.57,146.58,146.51,146.57,5957.0,131.0292,131.0381,130.9756,131.0292,5957.0
2018-08-10 12:55:00,146.56,146.57,146.54,146.56,5410.0,131.0203,131.0292,131.0024,131.0203,5410.0
2018-08-10 13:00:00,146.56,146.57,146.49,146.5,7969.0,131.0203,131.0292,130.9577,130.9666,7969.0
2018-08-10 13:05:00,146.51,146.53,146.5,146.52,5688.0,130.9756,130.9934,130.9666,130.9845,5688.0
2018-08-10 13:10:00,146.54,146.58,146.53,146.55,9353.0,131.0024,131.0381,130.9934,131.0113,9353.0
2018-08-10 13:15:00,146.54,146.54,146.4,146.4,4422.0,131.0024,131.0024,130.8772,130.8772,4422.0
2018-08-10 13:20:00,146.39,146.49,146.39,146.45,11216.0,130.8683,130.9577,130.8683,130.9219,11216.0
2018-08-10 13:25:00,146.44,146.48,146.43,146.46,5555.0,130.913,130.9487,130.904,130.9309,5555.0
2018-08-10 13:30:00,146.47,146.48,146.38,146.42,4936.0,130.9398,130.9487,130.8593,130.8951,4936.0
2018-08-10 13:35:00,146.4,146.43,146.31,146.33,15666.0,130.8772,130.904,130.7968,130.8147,15666.0
2018-08-10 13:40:00,146.32,146.36,146.29,146.31,20601.0,130.8057,130.8415,130.7789,130.7968,20601.0
2018-08-10 13:45:00,146.28,146.29,146.18,146.24,14864.0,130.77,130.7789,130.6806,130.7342,14864.0
2018-08-10 13:50:00,146.24,146.26,146.18,146.19,14361.0,130.7342,130.7521,130.6806,130.6895,14361.0
2018-08-10 13:55:00,146.19,146.19,146.14,146.15,11412.0,130.6895,130.6895,130.6448,130.6537,11412.0
2018-08-10 14:00:00,146.18,146.23,146.15,146.15,10035.0,130.6806,130.7253,130.6537,130.6537,10035.0
2018-08-10 14:05:00,146.13,146.22,146.1,146.21,9663.0,130.6359,130.7163,130.609,130.7074,9663.0
2018-08-10 14:10:00,146.18,146.27,146.17,146.27,9530.0,130.6806,130.761,130.6716,130.761,9530.0
2018-08-10 14:15:00,146.27,146.27,146.21,146.23,5114.0,130.761,130.761,130.7074,130.7253,5114.0
2018-08-10 14:20:00,146.23,146.23,146.13,146.13,13703.0,130.7253,130.7253,130.6359,130.6359,13703.0
2018-08-10 14:25:00,146.12,146.13,145.96,145.97,44646.0,130.6269,130.6359,130.4839,130.4928,44646.0
2018-08-10 14:30:00,145.95,146.08,145.94,146.05,15908.0,130.4749,130.5912,130.466,130.5643,15908.0
2018-08-10 14:35:00,146.03,146.1,146.03,146.07,15766.0,130.5465,130.609,130.5465,130.5822,15766.0
2018-08-10 14:40:00,146.08,146.11,146.03,146.11,13446.0,130.5912,130.618,130.5465,130.618,13446.0
2018-08-10 14:45:00,146.11,146.12,146.06,146.08,7816.0,130.618,130.6269,130.5733,130.5912,7816.0
2018-08-10 14:50:00,146.09,146.17,146.09,146.11,18969.0,130.6001,130.6716,130.6001,130.618,18969.0
2018-08-10 14:55:00,146.12,146.15,146.08,146.09,12715.0,130.6269,130.6537,130.5912,130.6001,12715.0
2018-08-10 15:00:00,146.08,146.08,145.95,146.04,20629.0,130.5912,130.5912,130.4749,130.5554,20629.0
2018-08-10 15:05:00,146.04,146.06,145.98,146.04,7601.0,130.5554,130.5733,130.5018,130.5554,7601.0
2018-08-10 15:10:00,146.04,146.07,145.99,146.05,5992.0,130.5554,130.5822,130.5107,130.5643,5992.0
2018-08-10 15:15:00,146.04,146.23,146.04,146.2,9166.0,130.5554,130.7253,130.5554,130.6984,9166.0
2018-08-10 15:20:00,146.25,146.47,146.24,146.39,47348.0,130.7431,130.9398,130.7342,130.8683,47348.0
2018-08-10 15:25:00,146.41,146.51,146.33,146.39,16414.0,130.8862,130.9756,130.8147,130.8683,16414.0
2018-08-10 15:30:00,146.4,146.41,146.31,146.34,15071.0,130.8772,130.8862,130.7968,130.8236,15071.0
2018-08-10 15:35:00,146.34,146.39,146.29,146.36,11415.0,130.8236,130.8683,130.7789,130.8415,11415.0
2018-08-10 15:40:00,146.36,146.36,146.21,146.26,14755.0,130.8415,130.8415,130.7074,130.7521,14755.0
2018-08-10 15:45:00,146.23,146.29,146.21,146.27,14825.0,130.7253,130.7789,130.7074,130.761,14825.0
2018-08-10 15:50:00,146.25,146.35,146.22,146.29,26494.0,130.7431,130.8325,130.7163,130.7789,26494.0
2018-08-10 15:55:00,146.3,146.35,146.23,146.24,323975.0,130.7878,130.8325,130.7253,130.7342,323975.0
2018-08-13 09:30:00,146.4,146.51,146.35,146.47,69938.0,130.8772,130.9756,130.8325,130.9398,69938.0
2018-08-13 09:35:00,146.47,146.53,146.36,146.36,13574.0,130.9398,130.9934,130.8415,130.8415,13574.0
2018-08-13 09:40:00,146.36,146.46,146.36,146.46,2642.0,130.8415,130.9309,130.8415,130.9309,2642.0
2018-08-13 09:45:00,146.43,146.59,146.41,146.54,24048.0,130.904,131.0471,130.8862,131.0024,24048.0
2018-08-13 09:50:00,146.56,146.59,146.48,146.59,16250.0,131.0203,131.0471,130.9487,131.0471,16250.0
2018-08-13 09:55:00,146.58,146.62,146.55,146.58,26896.0,131.0381,131.0739,131.0113,131.0381,26896.0
2018-08-13 10:00:00,146.59,146.59,146.52,146.54,54468.0,131.0471,131.0471,130.9845,131.0024,54468.0
2018-08-13 10:05:00,146.59,146.63,146.54,146.63,19309.0,131.0471,131.0828,131.0024,131.0828,19309.0
2018-08-13 10:10:00,146.62,146.69,146.6,146.67,62175.0,131.0739,131.1365,131.056,131.1186,62175.0
2018-08-13 10:15:00,146.66,146.7,146.66,146.7,25587.0,131.1097,131.1454,131.1097,131.1454,25587.0
2018-08-13 10:20:00,146.72,146.75,146.7,146.71,13336.0,131.1633,131.1901,131.1454,131.1544,13336.0
2018-08-13 10:25:00,146.73,146.75,146.63,146.63,11969.0,131.1722,131.1901,131.0828,131.0828,11969.0
2018-08-13 10:30:00,146.64,146.71,146.64,146.69,4422.0,131.0918,131.1544,131.0918,131.1365,4422.0
2018-08-13 10:35:00,146.68,146.71,146.65,146.66,7770.0,131.1275,131.1544,131.1007,131.1097,7770.0
2018-08-13 10:40:00,146.65,146.69,146.64,146.68,4858.0,131.1007,131.1365,131.0918,131.1275,4858.0
2018-08-13 10:45:00,146.7,146.71,146.6,146.63,21263.0,131.1454,131.1544,131.056,131.0828,21263.0
2018-08-13 10:50:00,146.63,146.66,146.62,146.63,5121.0,131.0828,131.1097,131.0739,131.0828,5121.0
2018-08-13 10:55:00,146.63,146.65,146.54,146.56,17265.0,131.0828,131.1007,131.0024,131.0203,17265.0
2018-08-13 11:00:00,146.57,146.62,146.57,146.58,16406.0,131.0292,131.0739,131.0292,131.0381,16406.0
2018-08-13 11:05:00,146.59,146.61,146.41,146.43,18201.0,131.0471,131.065,130.8862,130.904,18201.0
2018-08-13 11:10:00,146.41,146.41,146.35,146.39,10687.0,130.8862,130.8862,130.8325,130.8683,10687.0
2018-08-13 11:15:00,146.41,146.42,146.21,146.21,18217.0,130.8862,130.8951,130.7074,130.7074,18217.0
2018-08-13 11:20:00,146.23,146.26,146.2,146.2,8329.0,130.7253,130.7521,130.6984,130.6984,8329.0
2018-08-13 11:25:00,146.15,146.21,146.14,146.15,3632.0,130.6537,130.7074,130.6448,130.6537,3632.0
2018-08-13 11:30:00,146.14,146.17,146.07,146.14,16354.0,130.6448,130.6716,130.5822,130.6448,16354.0
2018-08-13 11:35:00,146.1,146.13,146.06,146.12,6453.0,130.609,130.6359,130.5733,130.6269,6453.0
2018-08-13 11:40:00,146.11,146.2,146.08,146.18,4811.0,130.618,130.6984,130.5912,130.6806,4811.0
2018-08-13 11:45:00,146.17,146.2,146.07,146.09,8375.0,130.6716,130.6984,130.5822,130.6001,8375.0
2018-08-13 11:50:00,146.07,146.07,145.91,145.93,16798.0,130.5822,130.5822,130.4392,130.4571,16798.0
2018-08-13 11:55:00,145.88,146.0,145.85,145.85,8843.0,130.4124,130.5196,130.3855,130.3855,8843.0
2018-08-13 12:00:00,145.83,145.88,145.8,145.87,7092.0,130.3677,130.4124,130.3408,130.4034,7092.0
2018-08-13 12:05:00,145.86,145.9,145.84,145.89,3586.0,130.3945,130.4302,130.3766,130.4213,3586.0
2018-08-13 12:10:00,145.89,145.98,145.88,145.97,9582.0,130.4213,130.5018,130.4124,130.4928,9582.0
2018-08-13 12:15:00,145.96,145.97,145.85,145.85,13065.0,130.4839,130.4928,130.3855,130.3855,13065.0
2018-08-13 12:20:00,145.92,145.93,145.78,145.78,10357.0,130.4481,130.4571,130.323,130.323,10357.0
2018-08-13 12:25:00,145.77,145.77,145.64,145.74,22799.0,130.314,130.314,130.1978,130.2872,22799.0
2018-08-13 12:30:00,145.71,145.75,145.64,145.7,47884.0,130.2604,130.2961,130.1978,130.2515,47884.0
2018-08-13 12:35:00,145.69,145.82,145.66,145.79,26354.0,130.2425,130.3587,130.2157,130.3319,26354.0
2018-08-13 12:40:00,145.8,145.81,145.76,145.78,7442.0,130.3408,130.3498,130.3051,130.323,7442.0
2018-08-13 12:45:00,145.79,145.8,145.66,145.68,12327.0,130.3319,130.3408,130.2157,130.2336,12327.0
2018-08-13 12:50:00,145.68,145.77,145.64,145.67,34088.0,130.2336,130.314,130.1978,130.2246,34088.0
2018-08-13 12:55:00,145.7,145.73,145.64,145.66,13265.0,130.2515,130.2783,130.1978,130.2157,13265.0
2018-08-13 13:00:00,145.65,145.65,145.46,145.47,23350.0,130.2068,130.2068,130.0369,130.0458,23350.0
2018-08-13 13:05:00,145.48,145.56,145.48,145.55,5171.0,130.0548,130.1263,130.0548,130.1174,5171.0
2018-08-13 13:10:00,145.55,145.63,145.55,145.57,18488.0,130.1174,130.1889,130.1174,130.1352,18488.0
2018-08-13 13:15:00,145.57,145.76,145.52,145.76,31698.0,130.1352,130.3051,130.0905,130.3051,31698.0
2018-08-13 13:20:00,145.77,145.82,145.73,145.76,13045.0,130.314,130.3587,130.2783,130.3051,13045.0
2018-08-13 13:25:00,145.78,145.81,145.77,145.8,5848.0,130.323,130.3498,130.314,130.3408,5848.0
2018-08-13 13:30:00,145.9,145.94,145.88,145.9,10687.0,130.4302,130.466,130.4124,130.4302,10687.0
2018-08-13 13:35:00,145.89,145.89,145.75,145.76,15466.0,130.4213,130.4213,130.2961,130.3051,15466.0
2018-08-13 13:40:00,145.78,145.83,145.77,145.8,6996.0,130.323,130.3677,130.314,130.3408,6996.0
2018-08-13 13:45:00,145.82,145.83,145.73,145.73,7191.0,130.3587,130.3677,130.2783,130.2783,7191.0
2018-08-13 13:50:00,145.74,145.88,145.74,145.87,5047.0,130.2872,130.4124,130.2872,130.4034,5047.0
2018-08-13 13:55:00,145.87,145.89,145.79,145.79,5740.0,130.4034,130.4213,130.3319,130.3319,5740.0
2018-08-13 14:00:00,145.85,146.01,145.84,146.0,4961.0,130.3855,130.5286,130.3766,130.5196,4961.0
2018-08-13 14:05:00,146.03,146.04,145.95,145.96,11097.0,130.5465,130.5554,130.4749,130.4839,11097.0
2018-08-13 14:10:00,145.95,146.04,145.95,146.03,8879.0,130.4749,130.5554,130.4749,130.5465,8879.0
2018-08-13 14:15:00,146.04,146.05,146.01,146.02,20057.0,130.5554,130.5643,130.5286,130.5375,20057.0
2018-08-13 14:20:00,146.01,146.07,146.0,146.05,8565.0,130.5286,130.5822,130.5196,130.5643,8565.0
2018-08-13 14:25:00,146.07,146.18,146.07,146.15,9312.0,130.5822,130.6806,130.5822,130.6537,9312.0
2018-08-13 14:30:00,146.18,146.19,146.13,146.15,11196.0,130.6806,130.6895,130.6359,130.6537,11196.0
2018-08-13 14:35:00,146.16,146.16,145.98,146.04,30869.0,130.6627,130.6627,130.5018,130.5554,30869.0
2018-08-13 14:40:00,146.02,146.11,146.02,146.06,15361.0,130.5375,130.618,130.5375,130.5733,15361.0
2018-08-13 14:45:00,146.05,146.05,146.01,146.05,13004.0,130.5643,130.5643,130.5286,130.5643,13004.0
2018-08-13 14:50:00,146.01,146.01,145.87,145.88,18430.0,130.5286,130.5286,130.4034,130.4124,18430.0
2018-08-13 14:55:00,145.85,145.96,145.82,145.89,29393.0,130.3855,130.4839,130.3587,130.4213,29393.0
2018-08-13 15:00:00,145.85,145.85,145.79,145.82,16500.0,130.3855,130.3855,130.3319,130.3587,16500.0
2018-08-13 15:05:00,145.81,145.86,145.79,145.85,50502.0,130.3498,130.3945,130.3319,130.3855,50502.0
2018-08-13 15:10:00,145.86,145.97,145.82,145.96,19727.0,130.3945,130.4928,130.3587,130.4839,19727.0
2018-08-13 15:15:00,145.95,146.01,145.93,145.93,14034.0,130.4749,130.5286,130.4571,130.4571,14034.0
2018-08-13 15:20:00,145.93,145.94,145.88,145.9,305002.0,130.4571,130.466,130.4124,130.4302,305002.0
2018-08-13 15:25:00,145.9,145.94,145.78,145.8,30634.0,130.4302,130.466,130.323,130.3408,30634.0
2018-08-13 15:30:00,145.81,145.84,145.75,145.78,36970.0,130.3498,130.3766,130.2961,130.323,36970.0
2018-08-13 15:35:00,145.74,145.87,145.74,145.85,12903.0,130.2872,130.4034,130.2872,130.3855,12903.0
2018-08-13 15:40:00,145.84,145.89,145.77,145.85,12683.0,130.3766,130.4213,130.314,130.3855,12683.0
2018-08-13 15:45:00,145.83,145.83,145.72,145.72,30413.0,130.3677,130.3677,130.2693,130.2693,30413.0
2018-08-13 15:50:00,145.71,145.71,145.6,145.67,37484.0,130.2604,130.2604,130.1621,130.2246,37484.0
2018-08-13 15:55:00,145.69,145.72,145.62,145.64,60840.0,130.2425,130.2693,130.1799,130.1978,60840.0
2018-08-14 09:30:00,146.11,146.68,146.07,146.26,83279.0,130.618,131.1275,130.5822,130.7521,83279.0
2018-08-14 09:35:00,146.22,146.25,146.1,146.18,33682.0,130.7163,130.7431,130.609,130.6806,33682.0
2018-08-14 09:40:00,146.17,146.28,146.16,146.22,27449.0,130.6716,130.77,130.6627,130.7163,27449.0
2018-08-14 09:45:00,146.24,146.34,146.15,146.15,12423.0,130.7342,130.8236,130.6537,130.6537,12423.0
2018-08-14 09:50:00,146.14,146.17,146.06,146.15,11392.0,130.6448,130.6716,130.5733,130.6537,11392.0
2018-08-14 09:55:00,146.18,146.21,146.12,146.15,7203.0,130.6806,130.7074,130.6269,130.6537,7203.0
2018-08-14 10:00:00,146.16,146.18,145.98,145.99,27120.0,130.6627,130.6806,130.5018,130.5107,27120.0
2018-08-14 10:05:00,145.97,146.05,145.92,146.04,16621.0,130.4928,130.5643,130.4481,130.5554,16621.0
2018-08-14 10:10:00,146.06,146.19,146.06,146.17,48041.0,130.5733,130.6895,130.5733,130.6716,48041.0
2018-08-14 10:15:00,146.2,146.2,146.12,146.18,7668.0,130.6984,130.6984,130.6269,130.6806,7668.0
2018-08-14 10:20:00,146.2,146.28,146.2,146.25,48141.0,130.6984,130.77,130.6984,130.7431,48141.0
2018-08-14 10:25:00,146.26,146.36,146.26,146.34,18290.0,130.7521,130.8415,130.7521,130.8236,18290.0
2018-08-14 10:30:00,146.33,146.36,146.3,146.35,8045.0,130.8147,130.8415,130.7878,130.8325,8045.0
2018-08-14 10:35:00,146.37,146.47,146.37,146.43,15146.0,130.8504,130.9398,130.8504,130.904,15146.0
2018-08-14 10:40:00,146.44,146.48,146.42,146.48,4386.0,130.913,130.9487,130.8951,130.9487,4386.0
2018-08-14 10:45:00,146.47,146.61,146.46,146.61,21336.0,130.9398,131.065,130.9309,131.065,21336.0
2018-08-14 10:50:00,146.6,146.72,146.56,146.69,44674.0,131.056,131.1633,131.0203,131.1365,44674.0
2018-08-14 10:55:00,146.68,146.7,146.58,146.6,14251.0,131.1275,131.1454,131.0381,131.056,14251.0
2018-08-14 11:00:00,146.59,146.65,146.58,146.64,6688.0,131.0471,131.1007,131.0381,131.0918,6688.0
2018-08-14 11:05:00,146.64,146.69,146.62,146.64,9898.0,131.0918,131.1365,131.0739,131.0918,9898.0
2018-08-14 11:10:00,146.67,146.7,146.61,146.7,8864.0,131.1186,131.1454,131.065,131.1454,8864.0
2018-08-14 11:15:00,146.7,146.72,146.49,146.49,16857.0,131.1454,131.1633,130.9577,130.9577,16857.0
2018-08-14 11:20:00,146.5,146.65,146.49,146.65,12214.0,130.9666,131.1007,130.9577,131.1007,12214.0
2018-08-14 11:25:00,146.64,146.67,146.6,146.61,14110.0,131.0918,131.1186,131.056,131.065,14110.0
2018-08-14 11:30:00,146.65,146.66,146.53,146.54,15693.0,131.1007,131.1097,130.9934,131.0024,15693.0
2018-08-14 11:35:00,146.56,146.6,146.55,146.59,23030.0,131.0203,131.056,131.0113,131.0471,23030.0
2018-08-14 11:40:00,146.6,146.66,146.59,146.61,29712.0,131.056,131.1097,131.0471,131.065,29712.0
2018-08-14 11:45:00,146.61,146.68,146.54,146.68,12879.0,131.065,131.1275,131.0024,131.1275,12879.0
2018-08-14 11:50:00,146.68,146.68,146.59,146.59,22763.0,131.1275,131.1275,131.0471,131.0471,22763.0
2018-08-14 11:55:00,146.59,146.59,146.52,146.55,5249.0,131.0471,131.0471,130.9845,131.0113,5249.0
2018-08-14 12:00:00,146.56,146.68,146.56,146.66,4995.0,131.0203,131.1275,131.0203,131.1097,4995.0
2018-08-14 12:05:00,146.66,146.7,146.65,146.66,4096.0,131.1097,131.1454,131.1007,131.1097,4096.0
2018-08-14 12:10:00,146.66,146.66,146.61,146.62,8778.0,131.1097,131.1097,131.065,131.0739,8778.0
2018-08-14 12:15:00,146.66,146.68,146.64,146.68,2165.0,131.1097,131.1275,131.0918,131.1275,2165.0
2018-08-14 12:20:00,146.63,146.68,146.6,146.68,5769.0,131.0828,131.1275,131.056,131.1275,5769.0
2018-08-14 12:25:00,146.67,146.73,146.66,146.72,3542.0,131.1186,131.1722,131.1097,131.1633,3542.0
2018-08-14 12:30:00,146.75,146.75,146.72,146.74,9048.0,131.1901,131.1901,131.1633,131.1812,9048.0
2018-08-14 12:35:00,146.73,146.77,146.71,146.77,7947.0,131.1722,131.208,131.1544,131.208,7947.0
2018-08-14 12:40:00,146.78,146.79,146.75,146.75,4270.0,131.2169,131.2259,131.1901,131.1901,4270.0
2018-08-14 12:45:00,146.75,146.78,146.7,146.71,2604.0,131.1901,131.2169,131.1454,131.1544,2604.0
2018-08-14 12:50:00,146.7,146.7,146.59,146.6,7505.0,131.1454,131.1454,131.0471,131.056,7505.0
2018-08-14 12:55:00,146.59,146.66,146.58,146.58,2405.0,131.0471,131.1097,131.0381,131.0381,2405.0
2018-08-14 13:00:00,146.6,146.7,146.59,146.68,8455.0,131.056,131.1454,131.0471,131.1275,8455.0
2018-08-14 13:05:00,146.67,146.68,146.58,146.63,19138.0,131.1186,131.1275,131.0381,131.0828,19138.0
2018-08-14 13:10:00,146.63,146.65,146.6,146.61,8196.0,131.0828,131.1007,131.056,131.065,8196.0
2018-08-14 13:15:00,146.63,146.63,146.6,146.62,5880.0,131.0828,131.0828,131.056,131.0739,5880.0
2018-08-14 13:20:00,146.61,146.63,146.56,146.6,16778.0,131.065,131.0828,131.0203,131.056,16778.0
2018-08-14 13:25:00,146.62,146.62,146.53,146.58,11761.0,131.0739,131.0739,130.9934,131.0381,11761.0
2018-08-14 13:30:00,146.58,146.66,146.57,146.63,41217.0,131.0381,131.1097,131.0292,131.0828,41217.0
2018-08-14 13:35:00,146.65,146.68,146.62,146.63,18445.0,131.1007,131.1275,131.0739,131.0828,18445.0
2018-08-14 13:40:00,146.64,146.66,146.61,146.65,6120.0,131.0918,131.1097,131.065,131.1007,6120.0
2018-08-14 13:45:00,146.63,146.66,146.61,146.62,3488.0,131.0828,131.1097,131.065,131.0739,3488.0
2018-08-14 13:50:00,146.62,146.63,146.58,146.6,4491.0,131.0739,131.0828,131.0381,131.056,4491.0
2018-08-14 13:55:00,146.63,146.75,146.63,146.74,28424.0,131.0828,131.1901,131.0828,131.1812,28424.0
2018-08-14 14:00:00,146.75,146.77,146.72,146.72,20688.0,131.1901,131.208,131.1633,131.1633,20688.0
2018-08-14 14:05:00,146.72,146.72,146.64,146.65,9405.0,131.1633,131.1633,131.0918,131.1007,9405.0
2018-08-14 14:10:00,146.66,146.7,146.65,146.66,31137.0,131.1097,131.1454,131.1007,131.1097,31137.0
2018-08-14 14:15:00,146.67,146.71,146.63,146.71,10902.0,131.1186,131.1544,131.0828,131.1544,10902.0
2018-08-14 14:20:00,146.71,146.71,146.58,146.64,14019.0,131.1544,131.1544,131.0381,131.0918,14019.0
2018-08-14 14:25:00,146.65,146.65,146.58,146.62,11401.0,131.1007,131.1007,131.0381,131.0739,11401.0
2018-08-14 14:30:00,146.63,146.69,146.62,146.69,10986.0,131.0828,131.1365,131.0739,131.1365,10986.0
2018-08-14 14:35:00,146.69,146.73,146.68,146.71,9757.0,131.1365,131.1722,131.1275,131.1544,9757.0
2018-08-14 14:40:00,146.71,146.73,146.7,146.72,6029.0,131.1544,131.1722,131.1454,131.1633,6029.0
2018-08-14 14:45:00,146.72,146.73,146.65,146.66,10216.0,131.1633,131.1722,131.1007,131.1097,10216.0
2018-08-14 14:50:00,146.66,146.7,146.66,146.68,16942.0,131.1097,131.1454,131.1097,131.1275,16942.0
2018-08-14 14:55:00,146.68,146.69,146.67,146.69,9020.0,131.1275,131.1365,131.1186,131.1365,9020.0
2018-08-14 15:00:00,146.69,146.73,146.68,146.72,10472.0,131.1365,131.1722,131.1275,131.1633,10472.0
2018-08-14 15:05:00,146.71,146.75,146.7,146.73,26802.0,131.1544,131.1901,131.1454,131.1722,26802.0
2018-08-14 15:10:00,146.74,146.77,146.72,146.73,10212.0,131.1812,131.208,131.1633,131.1722,10212.0
2018-08-14 15:15:00,146.74,146.74,146.68,146.74,7320.0,131.1812,131.1812,131.1275,131.1812,7320.0
2018-08-14 15:20:00,146.73,146.78,146.68,146.77,34185.0,131.1722,131.2169,131.1275,131.208,34185.0
2018-08-14 15:25:00,146.76,146.77,146.72,146.73,32398.0,131.1991,131.208,131.1633,131.1722,32398.0
2018-08-14 15:30:00,146.71,146.75,146.67,146.74,34595.0,131.1544,131.1901,131.1186,131.1812,34595.0
2018-08-14 15:35:00,146.74,146.75,146.68,146.73,13956.0,131.1812,131.1901,131.1275,131.1722,13956.0
2018-08-14 15:40:00,146.73,146.73,146.64,146.64,20078.0,131.1722,131.1722,131.0918,131.0918,20078.0
2018-08-14 15:45:00,146.65,146.68,146.62,146.64,20835.0,131.1007,131.1275,131.0739,131.0918,20835.0
2018-08-14 15:50:00,146.64,146.67,146.58,146.63,24370.0,131.0918,131.1186,131.0381,131.0828,24370.0
2018-08-14 15:55:00,146.64,146.65,146.58,146.64,58391.0,131.0918,131.1007,131.0381,131.0918,58391.0
2018-08-15 09:30:00,145.87,146.03,145.72,145.77,98654.0,130.4034,130.5465,130.2693,130.314,98654.0
2018-08-15 09:35:00,145.76,145.98,145.75,145.92,27995.0,130.3051,130.5018,130.2961,130.4481,27995.0
2018-08-15 09:40:00,145.9,145.91,145.78,145.79,21047.0,130.4302,130.4392,130.323,130.3319,21047.0
2018-08-15 09:45:00,145.77,145.78,145.47,145.53,228460.0,130.314,130.323,130.0458,130.0995,228460.0
2018-08-15 09:50:00,145.49,145.53,145.41,145.42,28426.0,130.0637,130.0995,129.9922,130.0011,28426.0
2018-08-15 09:55:00,145.42,145.45,145.33,145.33,25357.0,130.0011,130.028,129.9207,129.9207,25357.0
2018-08-15 10:00:00,145.33,145.34,145.06,145.06,69847.0,129.9207,129.9296,129.6793,129.6793,69847.0
2018-08-15 10:05:00,145.07,145.11,144.95,145.05,66743.0,129.6882,129.724,129.581,129.6704,66743.0
2018-08-15 10:10:00,145.03,145.15,144.96,145.07,56190.0,129.6525,129.7598,129.5899,129.6882,56190.0
2018-08-15 10:15:00,145.04,145.07,144.88,144.97,22626.0,129.6614,129.6882,129.5184,129.5989,22626.0
2018-08-15 10:20:00,144.97,145.05,144.91,145.02,40549.0,129.5989,129.6704,129.5452,129.6436,40549.0
2018-08-15 10:25:00,144.95,144.97,144.85,144.89,21923.0,129.581,129.5989,129.4916,129.5273,21923.0
2018-08-15 10:30:00,144.85,144.92,144.77,144.86,21109.0,129.4916,129.5542,129.4201,129.5005,21109.0
2018-08-15 10:35:00,144.83,145.09,144.83,145.05,31224.0,129.4737,129.7061,129.4737,129.6704,31224.0
2018-08-15 10:40:00,145.05,145.09,144.92,144.92,22087.0,129.6704,129.7061,129.5542,129.5542,22087.0
2018-08-15 10:45:00,144.9,144.97,144.84,144.87,20391.0,129.5363,129.5989,129.4826,129.5095,20391.0
2018-08-15 10:50:00,144.86,144.86,144.68,144.7,33603.0,129.5005,129.5005,129.3396,129.3575,33603.0
2018-08-15 10:55:00,144.7,144.78,144.63,144.67,16567.0,129.3575,129.429,129.2949,129.3307,16567.0
2018-08-15 11:00:00,144.65,144.89,144.65,144.88,18959.0,129.3128,129.5273,129.3128,129.5184,18959.0
2018-08-15 11:05:00,144.87,145.06,144.71,145.06,50116.0,129.5095,129.6793,129.3664,129.6793,50116.0
2018-08-15 11:10:00,145.06,145.18,145.02,145.07,118729.0,129.6793,129.7866,129.6436,129.6882,118729.0
2018-08-15 11:15:00,145.09,145.12,144.93,145.06,33875.0,129.7061,129.7329,129.5631,129.6793,33875.0
2018-08-15 11:20:00,145.08,145.12,144.95,145.03,41628.0,129.6972,129.7329,129.581,129.6525,41628.0
2018-08-15 11:25:00,145.1,145.21,145.1,145.12,58844.0,129.7151,129.8134,129.7151,129.7329,58844.0
2018-08-15 11:30:00,145.17,145.27,145.08,145.24,31005.0,129.7776,129.867,129.6972,129.8402,31005.0
2018-08-15 11:35:00,145.27,145.33,145.15,145.19,26366.0,129.867,129.9207,129.7598,129.7955,26366.0
2018-08-15 11:40:00,145.17,145.17,145.05,145.09,16033.0,129.7776,129.7776,129.6704,129.7061,16033.0
2018-08-15 11:45:00,145.08,145.14,145.01,145.14,23854.0,129.6972,129.7508,129.6346,129.7508,23854.0
2018-08-15 11:50:00,145.17,145.17,144.99,145.02,32308.0,129.7776,129.7776,129.6167,129.6436,32308.0
2018-08-15 11:55:00,145.07,145.08,144.91,144.92,9923.0,129.6882,129.6972,129.5452,129.5542,9923.0
2018-08-15 12:00:00,144.93,145.04,144.93,144.99,16388.0,129.5631,129.6614,129.5631,129.6167,16388.0
2018-08-15 12:05:00,145.01,145.16,144.94,145.16,12922.0,129.6346,129.7687,129.572,129.7687,12922.0
2018-08-15 12:10:00,145.14,145.2,145.08,145.19,6098.0,129.7508,129.8045,129.6972,129.7955,6098.0
2018-08-15 12:15:00,145.16,145.27,145.12,145.22,22867.0,129.7687,129.867,129.7329,129.8223,22867.0
2018-08-15 12:20:00,145.26,145.28,145.14,145.26,19944.0,129.8581,129.876,129.7508,129.8581,19944.0
2018-08-15 12:25:00,145.27,145.29,145.22,145.26,10109.0,129.867,129.8849,129.8223,129.8581,10109.0
2018-08-15 12:30:00,145.3,145.42,145.29,145.39,24801.0,129.8939,130.0011,129.8849,129.9743,24801.0
2018-08-15 12:35:00,145.4,145.45,145.38,145.44,12227.0,129.9833,130.028,129.9654,130.019,12227.0
2018-08-15 12:40:00,145.47,145.48,145.35,145.36,12487.0,130.0458,130.0548,129.9386,129.9475,12487.0
2018-08-15 12:45:00,145.37,145.39,145.32,145.33,6422.0,129.9564,129.9743,129.9117,129.9207,6422.0
2018-08-15 12:50:00,145.33,145.38,145.27,145.29,12504.0,129.9207,129.9654,129.867,129.8849,12504.0
2018-08-15 12:55:00,145.28,145.36,145.27,145.34,18318.0,129.876,129.9475,129.867,129.9296,18318.0
2018-08-15 13:00:00,145.36,145.38,145.3,145.36,13064.0,129.9475,129.9654,129.8939,129.9475,13064.0
2018-08-15 13:05:00,145.35,145.48,145.33,145.41,16348.0,129.9386,130.0548,129.9207,129.9922,16348.0
2018-08-15 13:10:00,145.39,145.43,145.34,145.35,7021.0,129.9743,130.0101,129.9296,129.9386,7021.0
2018-08-15 13:15:00,145.35,145.35,145.27,145.27,5716.0,129.9386,129.9386,129.867,129.867,5716.0
2018-08-15 13:20:00,145.24,145.3,145.12,145.12,29938.0,129.8402,129.8939,129.7329,129.7329,29938.0
2018-08-15 13:25:00,145.14,145.23,145.14,145.21,10616.0,129.7508,129.8313,129.7508,129.8134,10616.0
2018-08-15 13:30:00,145.21,145.21,145.08,145.13,15242.0,129.8134,129.8134,129.6972,129.7419,15242.0
2018-08-15 13:35:00,145.1,145.18,145.09,145.17,7076.0,129.7151,129.7866,129.7061,129.7776,7076.0
2018-08-15 13:40:00,145.19,145.27,145.17,145.22,5640.0,129.7955,129.867,129.7776,129.8223,5640.0
2018-08-15 13:45:00,145.24,145.27,145.1,145.1,10632.0,129.8402,129.867,129.7151,129.7151,10632.0
2018-08-15 13:50:00,145.12,145.18,145.09,145.14,11395.0,129.7329,129.7866,129.7061,129.7508,11395.0
2018-08-15 13:55:00,145.16,145.19,145.1,145.1,15726.0,129.7687,129.7955,129.7151,129.7151,15726.0
2018-08-15 14:00:00,145.09,145.16,145.02,145.14,9247.0,129.7061,129.7687,129.6436,129.7508,9247.0
2018-08-15 14:05:00,145.09,145.09,144.93,144.97,12046.0,129.7061,129.7061,129.5631,129.5989,12046.0
2018-08-15 14:10:00,144.96,145.0,144.84,144.85,25016.0,129.5899,129.6257,129.4826,129.4916,25016.0
2018-08-15 14:15:00,144.85,144.97,144.84,144.96,6899.0,129.4916,129.5989,129.4826,129.5899,6899.0
2018-08-15 14:20:00,145.0,145.03,144.93,145.02,11139.0,129.6257,129.6525,129.5631,129.6436,11139.0
2018-08-15 14:25:00,144.99,144.99,144.85,144.86,16379.0,129.6167,129.6167,129.4916,129.5005,16379.0
2018-08-15 14:30:00,144.86,144.95,144.81,144.95,17182.0,129.5005,129.581,129.4558,129.581,17182.0
2018-08-15 14:35:00,144.96,145.06,144.95,145.0,12460.0,129.5899,129.6793,129.581,129.6257,12460.0
2018-08-15 14:40:00,145.01,145.05,144.97,144.98,7290.0,129.6346,129.6704,129.5989,129.6078,7290.0
2018-08-15 14:45:00,144.97,144.97,144.84,144.89,6493.0,129.5989,129.5989,129.4826,129.5273,6493.0
2018-08-15 14:50:00,144.91,145.06,144.9,145.04,25021.0,129.5452,129.6793,129.5363,129.6614,25021.0
2018-08-15 14:55:00,145.06,145.19,145.02,145.18,17930.0,129.6793,129.7955,129.6436,129.7866,17930.0
2018-08-15 15:00:00,145.2,145.35,145.19,145.3,9519.0,129.8045,129.9386,129.7955,129.8939,9519.0
2018-08-15 15:05:00,145.31,145.42,145.31,145.32,25505.0,129.9028,130.0011,129.9028,129.9117,25505.0
2018-08-15 15:10:00,145.34,145.35,145.23,145.27,21253.0,129.9296,129.9386,129.8313,129.867,21253.0
2018-08-15 15:15:00,145.24,145.29,145.17,145.24,58087.0,129.8402,129.8849,129.7776,129.8402,58087.0
2018-08-15 15:20:00,145.23,145.28,145.19,145.22,69690.0,129.8313,129.876,129.7955,129.8223,69690.0
2018-08-15 15:25:00,145.23,145.3,145.2,145.3,15637.0,129.8313,129.8939,129.8045,129.8939,15637.0
2018-08-15 15:30:00,145.3,145.58,145.3,145.55,39888.0,129.8939,130.1442,129.8939,130.1174,39888.0
2018-08-15 15:35:00,145.55,145.6,145.46,145.47,146548.0,130.1174,130.1621,130.0369,130.0458,146548.0
2018-08-15 15:40:00,145.46,145.51,145.41,145.51,23753.0,130.0369,130.0816,129.9922,130.0816,23753.0
2018-08-15 15:45:00,145.49,145.6,145.46,145.55,18771.0,130.0637,130.1621,130.0369,130.1174,18771.0
2018-08-15 15:50:00,145.54,145.54,145.4,145.43,30210.0,130.1084,130.1084,129.9833,130.0101,30210.0
2018-08-15 15:55:00,145.44,145.54,145.37,145.44,87144.0,130.019,130.1084,129.9564,130.019,87144.0
2018-08-16 09:30:00,146.28,146.45,146.26,146.45,57337.0,130.77,130.9219,130.7521,130.9219,57337.0
2018-08-16 09:35:00,146.46,146.48,146.31,146.35,12409.0,130.9309,130.9487,130.7968,130.8325,12409.0
2018-08-16 09:40:00,146.36,146.43,146.29,146.3,16962.0,130.8415,130.904,130.7789,130.7878,16962.0
2018-08-16 09:45:00,146.31,146.36,146.26,146.31,16811.0,130.7968,130.8415,130.7521,130.7968,16811.0
2018-08-16 09:50:00,146.36,146.45,146.36,146.41,11459.0,130.8415,130.9219,130.8415,130.8862,11459.0
2018-08-16 09:55:00,146.43,146.46,146.34,146.34,4194.0,130.904,130.9309,130.8236,130.8236,4194.0
2018-08-16 10:00:00,146.36,146.47,146.36,146.42,19328.0,130.8415,130.9398,130.8415,130.8951,19328.0
2018-08-16 10:05:00,146.47,146.53,146.45,146.51,14889.0,130.9398,130.9934,130.9219,130.9756,14889.0
2018-08-16 10:10:00,146.53,146.53,146.47,146.51,40066.0,130.9934,130.9934,130.9398,130.9756,40066.0
2018-08-16 10:15:00,146.51,146.51,146.42,146.49,14355.0,130.9756,130.9756,130.8951,130.9577,14355.0
2018-08-16 10:20:00,146.46,146.52,146.44,146.5,13045.0,130.9309,130.9845,130.913,130.9666,13045.0
2018-08-16 10:25:00,146.5,146.51,146.45,146.5,3469.0,130.9666,130.9756,130.9219,130.9666,3469.0
2018-08-16 10:30:00,146.55,146.62,146.54,146.6,6864.0,131.0113,131.0739,131.0024,131.056,6864.0
2018-08-16 10:35:00,146.58,146.67,146.58,146.67,5584.0,131.0381,131.1186,131.0381,131.1186,5584.0
2018-08-16 10:40:00,146.67,146.67,146.61,146.66,4661.0,131.1186,131.1186,131.065,131.1097,4661.0
2018-08-16 10:45:00,146.67,146.68,146.61,146.63,10095.0,131.1186,131.1275,131.065,131.0828,10095.0
2018-08-16 10:50:00,146.63,146.63,146.54,146.56,12511.0,131.0828,131.0828,131.0024,131.0203,12511.0
2018-08-16 10:55:00,146.59,146.62,146.54,146.61,9751.0,131.0471,131.0739,131.0024,131.065,9751.0
2018-08-16 11:00:00,146.62,146.71,146.61,146.64,14673.0,131.0739,131.1544,131.065,131.0918,14673.0
2018-08-16 11:05:00,146.64,146.7,146.64,146.68,5561.0,131.0918,131.1454,131.0918,131.1275,5561.0
2018-08-16 11:10:00,146.67,146.76,146.66,146.75,13604.0,131.1186,131.1991,131.1097,131.1901,13604.0
2018-08-16 11:15:00,146.78,146.86,146.77,146.81,15410.0,131.2169,131.2885,131.208,131.2438,15410.0
2018-08-16 11:20:00,146.81,146.9,146.81,146.87,28746.0,131.2438,131.3242,131.2438,131.2974,28746.0
2018-08-16 11:25:00,146.88,146.91,146.86,146.9,10385.0,131.3063,131.3332,131.2885,131.3242,10385.0
2018-08-16 11:30:00,146.92,146.92,146.83,146.88,12654.0,131.3421,131.3421,131.2616,131.3063,12654.0
2018-08-16 11:35:00,146.9,146.92,146.86,146.9,16301.0,131.3242,131.3421,131.2885,131.3242,16301.0
2018-08-16 11:40:00,146.88,146.91,146.84,146.87,9939.0,131.3063,131.3332,131.2706,131.2974,9939.0
2018-08-16 11:45:00,146.88,146.9,146.86,146.9,60582.0,131.3063,131.3242,131.2885,131.3242,60582.0
2018-08-16 11:50:00,146.88,146.9,146.85,146.89,7898.0,131.3063,131.3242,131.2795,131.3153,7898.0
2018-08-16 11:55:00,146.9,146.94,146.88,146.93,22054.0,131.3242,131.36,131.3063,131.351,22054.0
2018-08-16 12:00:00,146.95,146.99,146.93,146.97,13217.0,131.3689,131.4047,131.351,131.3868,13217.0
2018-08-16 12:05:00,146.94,147.04,146.94,147.03,14629.0,131.36,131.4494,131.36,131.4404,14629.0
2018-08-16 12:10:00,147.03,147.13,147.02,147.11,17430.0,131.4404,131.5298,131.4315,131.5119,17430.0
2018-08-16 12:15:00,147.09,147.15,147.09,147.14,15916.0,131.4941,131.5477,131.4941,131.5388,15916.0
2018-08-16 12:20:00,147.13,147.14,147.05,147.06,16653.0,131.5298,131.5388,131.4583,131.4672,16653.0
2018-08-16 12:25:00,147.06,147.09,147.03,147.03,8011.0,131.4672,131.4941,131.4404,131.4404,8011.0
2018-08-16 12:30:00,147.01,147.04,146.93,146.97,30300.0,131.4226,131.4494,131.351,131.3868,30300.0
2018-08-16 12:35:00,146.96,147.0,146.94,146.97,11795.0,131.3779,131.4136,131.36,131.3868,11795.0
2018-08-16 12:40:00,146.96,146.96,146.83,146.83,12335.0,131.3779,131.3779,131.2616,131.2616,12335.0
2018-08-16 12:45:00,146.83,146.92,146.83,146.88,7477.0,131.2616,131.3421,131.2616,131.3063,7477.0
2018-08-16 12:50:00,146.89,146.93,146.88,146.93,2825.0,131.3153,131.351,131.3063,131.351,2825.0
2018-08-16 12:55:00,146.92,146.97,146.9,146.9,5505.0,131.3421,131.3868,131.3242,131.3242,5505.0
2018-08-16 13:00:00,146.89,147.0,146.89,146.95,7753.0,131.3153,131.4136,131.3153,131.3689,7753.0
2018-08-16 13:05:00,146.93,146.95,146.87,146.87,6264.0,131.351,131.3689,131.2974,131.2974,6264.0
2018-08-16 13:10:00,146.88,146.92,146.86,146.89,6832.0,131.3063,131.3421,131.2885,131.3153,6832.0
2018-08-16 13:15:00,146.89,146.91,146.85,146.91,31839.0,131.3153,131.3332,131.2795,131.3332,31839.0
2018-08-16 13:20:00,146.9,146.97,146.88,146.96,12645.0,131.3242,131.3868,131.3063,131.3779,12645.0
2018-08-16 13:25:00,146.96,146.97,146.91,146.92,8981.0,131.3779,131.3868,131.3332,131.3421,8981.0
2018-08-16 13:30:00,146.91,146.92,146.89,146.91,5860.0,131.3332,131.3421,131.3153,131.3332,5860.0
2018-08-16 13:35:00,146.91,146.98,146.91,146.97,6525.0,131.3332,131.3957,131.3332,131.3868,6525.0
2018-08-16 13:40:00,146.96,146.99,146.94,146.94,13253.0,131.3779,131.4047,131.36,131.36,13253.0
2018-08-16 13:45:00,146.92,146.92,146.8,146.8,8504.0,131.3421,131.3421,131.2348,131.2348,8504.0
2018-08-16 13:50:00,146.81,146.84,146.78,146.8,10362.0,131.2438,131.2706,131.2169,131.2348,10362.0
2018-08-16 13:55:00,146.82,146.85,146.81,146.81,5569.0,131.2527,131.2795,131.2438,131.2438,5569.0
2018-08-16 14:00:00,146.8,146.85,146.75,146.84,7279.0,131.2348,131.2795,131.1901,131.2706,7279.0
2018-08-16 14:05:00,146.85,146.87,146.8,146.84,9143.0,131.2795,131.2974,131.2348,131.2706,9143.0
2018-08-16 14:10:00,146.85,146.87,146.84,146.85,7620.0,131.2795,131.2974,131.2706,131.2795,7620.0
2018-08-16 14:15:00,146.84,146.9,146.84,146.88,7742.0,131.2706,131.3242,131.2706,131.3063,7742.0
2018-08-16 14:20:00,146.88,146.88,146.84,146.84,6970.0,131.3063,131.3063,131.2706,131.2706,6970.0
2018-08-16 14:25:00,146.86,146.88,146.73,146.73,19388.0,131.2885,131.3063,131.1722,131.1722,19388.0
2018-08-16 14:30:00,146.7,146.7,146.56,146.68,22753.0,131.1454,131.1454,131.0203,131.1275,22753.0
2018-08-16 14:35:00,146.67,146.74,146.67,146.71,14006.0,131.1186,131.1812,131.1186,131.1544,14006.0
2018-08-16 14:40:00,146.74,146.77,146.72,146.76,10427.0,131.1812,131.208,131.1633,131.1991,10427.0
2018-08-16 14:45:00,146.76,146.76,146.72,146.76,28141.0,131.1991,131.1991,131.1633,131.1991,28141.0
2018-08-16 14:50:00,146.77,146.79,146.73,146.78,9641.0,131.208,131.2259,131.1722,131.2169,9641.0
2018-08-16 14:55:00,146.8,146.82,146.76,146.77,5515.0,131.2348,131.2527,131.1991,131.208,5515.0
2018-08-16 15:00:00,146.76,146.82,146.75,146.82,20583.0,131.1991,131.2527,131.1901,131.2527,20583.0
2018-08-16 15:05:00,146.81,146.83,146.78,146.78,10704.0,131.2438,131.2616,131.2169,131.2169,10704.0
2018-08-16 15:10:00,146.78,146.81,146.76,146.81,20386.0,131.2169,131.2438,131.1991,131.2438,20386.0
2018-08-16 15:15:00,146.78,146.82,146.77,146.77,23333.0,131.2169,131.2527,131.208,131.208,23333.0
2018-08-16 15:20:00,146.72,146.81,146.72,146.8,27088.0,131.1633,131.2438,131.1633,131.2348,27088.0
2018-08-16 15:25:00,146.77,146.83,146.76,146.83,7175.0,131.208,131.2616,131.1991,131.2616,7175.0
2018-08-16 15:30:00,146.81,146.82,146.73,146.81,11072.0,131.2438,131.2527,131.1722,131.2438,11072.0
2018-08-16 15:35:00,146.79,146.79,146.67,146.68,13639.0,131.2259,131.2259,131.1186,131.1275,13639.0
2018-08-16 15:40:00,146.67,146.7,146.63,146.65,9091.0,131.1186,131.1454,131.0828,131.1007,9091.0
2018-08-16 15:45:00,146.63,146.64,146.59,146.6,12004.0,131.0828,131.0918,131.0471,131.056,12004.0
2018-08-16 15:50:00,146.58,146.58,146.46,146.51,44234.0,131.0381,131.0381,130.9309,130.9756,44234.0
2018-08-16 15:55:00,146.5,146.65,146.47,146.62,55937.0,130.9666,131.1007,130.9398,131.0739,55937.0
2018-08-17 09:30:00,146.45,146.63,146.39,146.44,55359.0,130.9219,131.0828,130.8683,130.913,55359.0
2018-08-17 09:35:00,146.43,146.74,146.4,146.72,19896.0,130.904,131.1812,130.8772,131.1633,19896.0
2018-08-17 09:40:00,146.71,146.71,146.59,146.65,34007.0,131.1544,131.1544,131.0471,131.1007,34007.0
2018-08-17 09:45:00,146.66,146.67,146.57,146.58,33797.0,131.1097,131.1186,131.0292,131.0381,33797.0
2018-08-17 09:50:00,146.57,146.6,146.47,146.51,28731.0,131.0292,131.056,130.9398,130.9756,28731.0
2018-08-17 09:55:00,146.51,146.6,146.49,146.57,16533.0,130.9756,131.056,130.9577,131.0292,16533.0
2018-08-17 10:00:00,146.56,146.62,146.51,146.54,33049.0,131.0203,131.0739,130.9756,131.0024,33049.0
2018-08-17 10:05:00,146.54,146.54,146.4,146.47,20981.0,131.0024,131.0024,130.8772,130.9398,20981.0
2018-08-17 10:10:00,146.45,146.46,146.36,146.39,38095.0,130.9219,130.9309,130.8415,130.8683,38095.0
2018-08-17 10:15:00,146.38,146.43,146.36,146.43,34447.0,130.8593,130.904,130.8415,130.904,34447.0
2018-08-17 10:20:00,146.44,146.45,146.31,146.32,15961.0,130.913,130.9219,130.7968,130.8057,15961.0
2018-08-17 10:25:00,146.31,146.41,146.3,146.35,20955.0,130.7968,130.8862,130.7878,130.8325,20955.0
2018-08-17 10:30:00,146.36,146.45,146.35,146.43,18012.0,130.8415,130.9219,130.8325,130.904,18012.0
2018-08-17 10:35:00,146.42,146.52,146.42,146.48,24098.0,130.8951,130.9845,130.8951,130.9487,24098.0
2018-08-17 10:40:00,146.48,146.49,146.39,146.41,14092.0,130.9487,130.9577,130.8683,130.8862,14092.0
2018-08-17 10:45:00,146.39,146.5,146.38,146.48,9502.0,130.8683,130.9666,130.8593,130.9487,9502.0
2018-08-17 10:50:00,146.5,146.6,146.48,146.53,15946.0,130.9666,131.056,130.9487,130.9934,15946.0
2018-08-17 10:55:00,146.53,146.54,146.49,146.53,14711.0,130.9934,131.0024,130.9577,130.9934,14711.0
2018-08-17 11:00:00,146.55,146.55,146.44,146.5,18789.0,131.0113,131.0113,130.913,130.9666,18789.0
2018-08-17 11:05:00,146.5,146.57,146.5,146.55,14760.0,130.9666,131.0292,130.9666,131.0113,14760.0
2018-08-17 11:10:00,146.55,146.55,146.49,146.52,210340.0,131.0113,131.0113,130.9577,130.9845,210340.0
2018-08-17 11:15:00,146.52,146.65,146.52,146.64,37914.0,130.9845,131.1007,130.9845,131.0918,37914.0
2018-08-17 11:20:00,146.65,146.66,146.61,146.65,9588.0,131.1007,131.1097,131.065,131.1007,9588.0
2018-08-17 11:25:00,146.65,146.67,146.61,146.67,9512.0,131.1007,131.1186,131.065,131.1186,9512.0
2018-08-17 11:30:00,146.68,146.75,146.67,146.74,13604.0,131.1275,131.1901,131.1186,131.1812,13604.0
2018-08-17 11:35:00,146.75,146.77,146.69,146.7,16998.0,131.1901,131.208,131.1365,131.1454,16998.0
2018-08-17 11:40:00,146.74,146.83,146.73,146.83,21599.0,131.1812,131.2616,131.1722,131.2616,21599.0
2018-08-17 11:45:00,146.82,146.84,146.79,146.81,11591.0,131.2527,131.2706,131.2259,131.2438,11591.0
2018-08-17 11:50:00,146.81,146.87,146.8,146.86,10098.0,131.2438,131.2974,131.2348,131.2885,10098.0
2018-08-17 11:55:00,146.86,146.96,146.85,146.94,11076.0,131.2885,131.3779,131.2795,131.36,11076.0
2018-08-17 12:00:00,146.93,146.95,146.87,146.87,16842.0,131.351,131.3689,131.2974,131.2974,16842.0
2018-08-17 12:05:00,146.86,146.88,146.84,146.87,13611.0,131.2885,131.3063,131.2706,131.2974,13611.0
2018-08-17 12:10:00,146.87,146.91,146.81,146.83,11478.0,131.2974,131.3332,131.2438,131.2616,11478.0
2018-08-17 12:15:00,146.83,146.89,146.83,146.85,6244.0,131.2616,131.3153,131.2616,131.2795,6244.0
2018-08-17 12:20:00,146.87,146.89,146.84,146.88,17886.0,131.2974,131.3153,131.2706,131.3063,17886.0
2018-08-17 12:25:00,146.87,146.9,146.85,146.86,18520.0,131.2974,131.3242,131.2795,131.2885,18520.0
2018-08-17 12:30:00,146.87,146.87,146.75,146.77,17220.0,131.2974,131.2974,131.1901,131.208,17220.0
2018-08-17 12:35:00,146.77,146.77,146.7,146.71,23106.0,131.208,131.208,131.1454,131.1544,23106.0
2018-08-17 12:40:00,146.71,146.75,146.71,146.73,8218.0,131.1544,131.1901,131.1544,131.1722,8218.0
2018-08-17 12:45:00,146.74,146.74,146.68,146.73,24758.0,131.1812,131.1812,131.1275,131.1722,24758.0
2018-08-17 12:50:00,146.76,146.78,146.73,146.73,8887.0,131.1991,131.2169,131.1722,131.1722,8887.0
2018-08-17 12:55:00,146.71,146.76,146.69,146.71,9904.0,131.1544,131.1991,131.1365,131.1544,9904.0
2018-08-17 13:00:00,146.71,146.77,146.71,146.76,9430.0,131.1544,131.208,131.1544,131.1991,9430.0
2018-08-17 13:05:00,146.76,146.76,146.7,146.73,6078.0,131.1991,131.1991,131.1454,131.1722,6078.0
2018-08-17 13:10:00,146.74,146.76,146.71,146.73,10386.0,131.1812,131.1991,131.1544,131.1722,10386.0
2018-08-17 13:15:00,146.73,146.79,146.72,146.77,5516.0,131.1722,131.2259,131.1633,131.208,5516.0
2018-08-17 13:20:00,146.78,146.79,146.74,146.74,10006.0,131.2169,131.2259,131.1812,131.1812,10006.0
2018-08-17 13:25:00,146.74,146.74,146.65,146.66,23151.0,131.1812,131.1812,131.1007,131.1097,23151.0
2018-08-17 13:30:00,146.66,146.74,146.65,146.73,8211.0,131.1097,131.1812,131.1007,131.1722,8211.0
2018-08-17 13:35:00,146.74,146.76,146.72,146.74,9048.0,131.1812,131.1991,131.1633,131.1812,9048.0
2018-08-17 13:40:00,146.75,146.81,146.75,146.76,6442.0,131.1901,131.2438,131.1901,131.1991,6442.0
2018-08-17 13:45:00,146.77,146.81,146.76,146.77,7837.0,131.208,131.2438,131.1991,131.208,7837.0
2018-08-17 13:50:00,146.76,146.8,146.75,146.79,14181.0,131.1991,131.2348,131.1901,131.2259,14181.0
2018-08-17 13:55:00,146.8,146.91,146.79,146.88,9148.0,131.2348,131.3332,131.2259,131.3063,9148.0
2018-08-17 14:00:00,146.86,147.13,146.85,147.13,78676.0,131.2885,131.5298,131.2795,131.5298,78676.0
2018-08-17 14:05:00,147.13,147.22,147.12,147.13,62430.0,131.5298,131.6103,131.5209,131.5298,62430.0
2018-08-17 14:10:00,147.15,147.15,147.07,147.14,14929.0,131.5477,131.5477,131.4762,131.5388,14929.0
2018-08-17 14:15:00,147.15,147.21,147.11,147.14,14058.0,131.5477,131.6013,131.5119,131.5388,14058.0
2018-08-17 14:20:00,147.14,147.22,147.14,147.21,22897.0,131.5388,131.6103,131.5388,131.6013,22897.0
2018-08-17 14:25:00,147.22,147.3,147.19,147.25,23986.0,131.6103,131.6818,131.5835,131.6371,23986.0
2018-08-17 14:30:00,147.23,147.27,147.22,147.23,17332.0,131.6192,131.655,131.6103,131.6192,17332.0
2018-08-17 14:35:00,147.23,147.23,147.12,147.17,44324.0,131.6192,131.6192,131.5209,131.5656,44324.0
2018-08-17 14:40:00,147.16,147.26,147.16,147.22,106610.0,131.5566,131.646,131.5566,131.6103,106610.0
2018-08-17 14:45:00,147.24,147.25,147.18,147.21,15773.0,131.6282,131.6371,131.5745,131.6013,15773.0
2018-08-17 14:50:00,147.2,147.37,147.19,147.36,30173.0,131.5924,131.7444,131.5835,131.7354,30173.0
2018-08-17 14:55:00,147.37,147.4,147.34,147.37,19077.0,131.7444,131.7712,131.7176,131.7444,19077.0
2018-08-17 15:00:00,147.37,147.38,147.3,147.34,18127.0,131.7444,131.7533,131.6818,131.7176,18127.0
2018-08-17 15:05:00,147.33,147.35,147.22,147.22,24489.0,131.7086,131.7265,131.6103,131.6103,24489.0
2018-08-17 15:10:00,147.23,147.28,147.22,147.27,22646.0,131.6192,131.6639,131.6103,131.655,22646.0
2018-08-17 15:15:00,147.25,147.26,147.18,147.26,27029.0,131.6371,131.646,131.5745,131.646,27029.0
2018-08-17 15:20:00,147.24,147.28,147.23,147.26,16414.0,131.6282,131.6639,131.6192,131.646,16414.0
2018-08-17 15:25:00,147.27,147.27,147.21,147.21,33048.0,131.655,131.655,131.6013,131.6013,33048.0
2018-08-17 15:30:00,147.21,147.23,147.16,147.2,30214.0,131.6013,131.6192,131.5566,131.5924,30214.0
2018-08-17 15:35:00,147.22,147.25,147.21,147.22,29402.0,131.6103,131.6371,131.6013,131.6103,29402.0
2018-08-17 15:40:00,147.23,147.3,147.23,147.26,19037.0,131.6192,131.6818,131.6192,131.646,19037.0
2018-08-17 15:45:00,147.26,147.27,147.2,147.2,23183.0,131.646,131.655,131.5924,131.5924,23183.0
2018-08-17 15:50:00,147.19,147.22,147.13,147.18,34792.0,131.5835,131.6103,131.5298,131.5745,34792.0
2018-08-17 15:55:00,147.18,147.23,147.11,147.15,90436.0,131.5745,131.6192,131.5119,131.5477,90436.0
2018-08-20 09:30:00,147.45,147.5,147.32,147.46,82302.0,131.8159,131.8606,131.6997,131.8248,82302.0
2018-08-20 09:35:00,147.47,147.55,147.47,147.54,26798.0,131.8338,131.9053,131.8338,131.8964,26798.0
2018-08-20 09:40:00,147.54,147.55,147.4,147.43,12592.0,131.8964,131.9053,131.7712,131.798,12592.0
2018-08-20 09:45:00,147.45,147.49,147.42,147.47,9946.0,131.8159,131.8517,131.7891,131.8338,9946.0
2018-08-20 09:50:00,147.45,147.45,147.34,147.37,7051.0,131.8159,131.8159,131.7176,131.7444,7051.0
2018-08-20 09:55:00,147.36,147.38,147.31,147.34,10738.0,131.7354,131.7533,131.6907,131.7176,10738.0
2018-08-20 10:00:00,147.37,147.55,147.37,147.54,69687.0,131.7444,131.9053,131.7444,131.8964,69687.0
2018-08-20 10:05:00,147.52,147.54,147.48,147.49,15193.0,131.8785,131.8964,131.8427,131.8517,15193.0
2018-08-20 10:10:00,147.48,147.48,147.3,147.3,52821.0,131.8427,131.8427,131.6818,131.6818,52821.0
2018-08-20 10:15:00,147.3,147.35,147.25,147.33,17394.0,131.6818,131.7265,131.6371,131.7086,17394.0
2018-08-20 10:20:00,147.32,147.38,147.3,147.36,18541.0,131.6997,131.7533,131.6818,131.7354,18541.0
2018-08-20 10:25:00,147.38,147.41,147.35,147.41,4710.0,131.7533,131.7801,131.7265,131.7801,4710.0
2018-08-20 10:30:00,147.38,147.4,147.29,147.4,8735.0,131.7533,131.7712,131.6729,131.7712,8735.0
2018-08-20 10:35:00,147.43,147.43,147.33,147.34,12676.0,131.798,131.798,131.7086,131.7176,12676.0
2018-08-20 10:40:00,147.29,147.3,147.2,147.25,30422.0,131.6729,131.6818,131.5924,131.6371,30422.0
2018-08-20 10:45:00,147.26,147.33,147.23,147.29,9401.0,131.646,131.7086,131.6192,131.6729,9401.0
2018-08-20 10:50:00,147.27,147.31,147.21,147.22,20054.0,131.655,131.6907,131.6013,131.6103,20054.0
2018-08-20 10:55:00,147.19,147.21,147.16,147.21,17371.0,131.5835,131.6013,131.5566,131.6013,17371.0
2018-08-20 11:00:00,147.21,147.29,147.19,147.25,57327.0,131.6013,131.6729,131.5835,131.6371,57327.0
2018-08-20 11:05:00,147.27,147.29,147.22,147.28,16948.0,131.655,131.6729,131.6103,131.6639,16948.0
2018-08-20 11:10:00,147.28,147.32,147.23,147.28,26934.0,131.6639,131.6997,131.6192,131.6639,26934.0
2018-08-20 11:15:00,147.28,147.36,147.25,147.36,23945.0,131.6639,131.7354,131.6371,131.7354,23945.0
2018-08-20 11:20:00,147.37,147.37,147.27,147.3,14787.0,131.7444,131.7444,131.655,131.6818,14787.0
2018-08-20 11:25:00,147.3,147.38,147.27,147.38,37194.0,131.6818,131.7533,131.655,131.7533,37194.0
2018-08-20 11:30:00,147.37,147.41,147.36,147.39,6659.0,131.7444,131.7801,131.7354,131.7623,6659.0
2018-08-20 11:35:00,147.38,147.47,147.35,147.46,24358.0,131.7533,131.8338,131.7265,131.8248,24358.0
2018-08-20 11:40:00,147.47,147.52,147.47,147.48,19402.0,131.8338,131.8785,131.8338,131.8427,19402.0
2018-08-20 11:45:00,147.49,147.51,147.46,147.47,17425.0,131.8517,131.8695,131.8248,131.8338,17425.0
2018-08-20 11:50:00,147.48,147.55,147.47,147.51,10763.0,131.8427,131.9053,131.8338,131.8695,10763.0
2018-08-20 11:55:00,147.54,147.55,147.45,147.47,11379.0,131.8964,131.9053,131.8159,131.8338,11379.0
2018-08-20 12:00:00,147.46,147.57,147.45,147.56,10487.0,131.8248,131.9232,131.8159,131.9142,10487.0
2018-08-20 12:05:00,147.56,147.59,147.54,147.57,15982.0,131.9142,131.9411,131.8964,131.9232,15982.0
2018-08-20 12:10:00,147.59,147.59,147.55,147.56,16473.0,131.9411,131.9411,131.9053,131.9142,16473.0
2018-08-20 12:15:00,147.58,147.59,147.55,147.57,3810.0,131.9321,131.9411,131.9053,131.9232,3810.0
2018-08-20 12:20:00,147.54,147.6,147.54,147.6,8326.0,131.8964,131.95,131.8964,131.95,8326.0
2018-08-20 12:25:00,147.6,147.62,147.58,147.58,13530.0,131.95,131.9679,131.9321,131.9321,13530.0
2018-08-20 12:30:00,147.58,147.62,147.57,147.58,36557.0,131.9321,131.9679,131.9232,131.9321,36557.0
2018-08-20 12:35:00,147.61,147.61,147.54,147.59,60130.0,131.9589,131.9589,131.8964,131.9411,60130.0
2018-08-20 12:40:00,147.59,147.6,147.56,147.58,6175.0,131.9411,131.95,131.9142,131.9321,6175.0
2018-08-20 12:45:00,147.59,147.6,147.55,147.55,18067.0,131.9411,131.95,131.9053,131.9053,18067.0
2018-08-20 12:50:00,147.53,147.54,147.51,147.54,2732.0,131.8874,131.8964,131.8695,131.8964,2732.0
2018-08-20 12:55:00,147.56,147.61,147.56,147.57,5755.0,131.9142,131.9589,131.9142,131.9232,5755.0
2018-08-20 13:00:00,147.6,147.61,147.56,147.57,8850.0,131.95,131.9589,131.9142,131.9232,8850.0
2018-08-20 13:05:00,147.56,147.58,147.55,147.56,22125.0,131.9142,131.9321,131.9053,131.9142,22125.0
2018-08-20 13:10:00,147.56,147.57,147.55,147.55,10617.0,131.9142,131.9232,131.9053,131.9053,10617.0
2018-08-20 13:15:00,147.55,147.56,147.51,147.52,4655.0,131.9053,131.9142,131.8695,131.8785,4655.0
2018-08-20 13:20:00,147.53,147.57,147.53,147.56,20883.0,131.8874,131.9232,131.8874,131.9142,20883.0
2018-08-20 13:25:00,147.57,147.63,147.57,147.63,28311.0,131.9232,131.9768,131.9232,131.9768,28311.0
2018-08-20 13:30:00,147.63,147.64,147.62,147.63,2820.0,131.9768,131.9858,131.9679,131.9768,2820.0
2018-08-20 13:35:00,147.64,147.65,147.62,147.62,18037.0,131.9858,131.9947,131.9679,131.9679,18037.0
2018-08-20 13:40:00,147.61,147.63,147.6,147.62,11653.0,131.9589,131.9768,131.95,131.9679,11653.0
2018-08-20 13:45:00,147.62,147.65,147.6,147.63,6965.0,131.9679,131.9947,131.95,131.9768,6965.0
2018-08-20 13:50:00,147.64,147.64,147.61,147.64,4147.0,131.9858,131.9858,131.9589,131.9858,4147.0
2018-08-20 13:55:00,147.63,147.67,147.62,147.66,12162.0,131.9768,132.0126,131.9679,132.0036,12162.0
2018-08-20 14:00:00,147.66,147.69,147.64,147.64,9121.0,132.0036,132.0305,131.9858,131.9858,9121.0
2018-08-20 14:05:00,147.65,147.65,147.61,147.64,16030.0,131.9947,131.9947,131.9589,131.9858,16030.0
2018-08-20 14:10:00,147.64,147.65,147.61,147.64,12694.0,131.9858,131.9947,131.9589,131.9858,12694.0
2018-08-20 14:15:00,147.65,147.65,147.62,147.63,5706.0,131.9947,131.9947,131.9679,131.9768,5706.0
2018-08-20 14:20:00,147.62,147.65,147.62,147.64,9300.0,131.9679,131.9947,131.9679,131.9858,9300.0
2018-08-20 14:25:00,147.64,147.68,147.62,147.67,36959.0,131.9858,132.0215,131.9679,132.0126,36959.0
2018-08-20 14:30:00,147.68,147.69,147.62,147.64,13750.0,132.0215,132.0305,131.9679,131.9858,13750.0
2018-08-20 14:35:00,147.64,147.65,147.61,147.63,11199.0,131.9858,131.9947,131.9589,131.9768,11199.0
2018-08-20 14:40:00,147.6,147.61,147.55,147.59,16491.0,131.95,131.9589,131.9053,131.9411,16491.0
2018-08-20 14:45:00,147.57,147.6,147.54,147.58,21591.0,131.9232,131.95,131.8964,131.9321,21591.0
2018-08-20 14:50:00,147.58,147.6,147.54,147.58,5840.0,131.9321,131.95,131.8964,131.9321,5840.0
2018-08-20 14:55:00,147.57,147.61,147.56,147.59,8584.0,131.9232,131.9589,131.9142,131.9411,8584.0
2018-08-20 15:00:00,147.61,147.61,147.57,147.57,17521.0,131.9589,131.9589,131.9232,131.9232,17521.0
2018-08-20 15:05:00,147.58,147.59,147.54,147.55,9172.0,131.9321,131.9411,131.8964,131.9053,9172.0
2018-08-20 15:10:00,147.59,147.63,147.58,147.61,12225.0,131.9411,131.9768,131.9321,131.9589,12225.0
2018-08-20 15:15:00,147.63,147.67,147.62,147.65,23141.0,131.9768,132.0126,131.9679,131.9947,23141.0
2018-08-20 15:20:00,147.66,147.66,147.62,147.62,19560.0,132.0036,132.0036,131.9679,131.9679,19560.0
2018-08-20 15:25:00,147.63,147.66,147.61,147.62,10404.0,131.9768,132.0036,131.9589,131.9679,10404.0
2018-08-20 15:30:00,147.62,147.65,147.6,147.64,26731.0,131.9679,131.9947,131.95,131.9858,26731.0
2018-08-20 15:35:00,147.65,147.67,147.63,147.65,15434.0,131.9947,132.0126,131.9768,131.9947,15434.0
2018-08-20 15:40:00,147.65,147.68,147.62,147.68,16744.0,131.9947,132.0215,131.9679,132.0215,16744.0
2018-08-20 15:45:00,147.67,147.69,147.63,147.64,47786.0,132.0126,132.0305,131.9768,131.9858,47786.0
2018-08-20 15:50:00,147.63,147.63,147.51,147.55,216335.0,131.9768,131.9768,131.8695,131.9053,216335.0
2018-08-20 15:55:00,147.55,147.57,147.47,147.5,482850.0,131.9053,131.9232,131.8338,131.8606,482850.0
2018-08-21 09:30:00,147.78,147.99,147.78,147.99,80239.0,132.1109,132.2986,132.1109,132.2986,80239.0
2018-08-21 09:35:00,147.99,148.02,147.96,148.01,66152.0,132.2986,132.3255,132.2718,132.3165,66152.0
2018-08-21 09:40:00,148.01,148.06,147.99,148.04,33092.0,132.3165,132.3612,132.2986,132.3433,33092.0
2018-08-21 09:45:00,148.05,148.11,148.05,148.1,22654.0,132.3523,132.4059,132.3523,132.397,22654.0
2018-08-21 09:50:00,148.1,148.22,148.08,148.21,73718.0,132.397,132.5043,132.3791,132.4953,73718.0
2018-08-21 09:55:00,148.22,148.22,148.14,148.2,50067.0,132.5043,132.5043,132.4327,132.4864,50067.0
2018-08-21 10:00:00,148.21,148.24,148.17,148.18,43322.0,132.4953,132.5221,132.4596,132.4685,43322.0
2018-08-21 10:05:00,148.17,148.19,148.1,148.13,40460.0,132.4596,132.4774,132.397,132.4238,40460.0
2018-08-21 10:10:00,148.13,148.2,148.13,148.17,43085.0,132.4238,132.4864,132.4238,132.4596,43085.0
2018-08-21 10:15:00,148.18,148.22,148.18,148.19,18330.0,132.4685,132.5043,132.4685,132.4774,18330.0
2018-08-21 10:20:00,148.18,148.23,148.15,148.19,24392.0,132.4685,132.5132,132.4417,132.4774,24392.0
2018-08-21 10:25:00,148.19,148.23,148.15,148.17,17249.0,132.4774,132.5132,132.4417,132.4596,17249.0
2018-08-21 10:30:00,148.16,148.22,148.16,148.22,11928.0,132.4506,132.5043,132.4506,132.5043,11928.0
2018-08-21 10:35:00,148.21,148.23,148.15,148.16,17662.0,132.4953,132.5132,132.4417,132.4506,17662.0
2018-08-21 10:40:00,148.15,148.21,148.13,148.2,11277.0,132.4417,132.4953,132.4238,132.4864,11277.0
2018-08-21 10:45:00,148.2,148.21,148.12,148.14,24686.0,132.4864,132.4953,132.4149,132.4327,24686.0
2018-08-21 10:50:00,148.15,148.17,148.13,148.17,10002.0,132.4417,132.4596,132.4238,132.4596,10002.0
2018-08-21 10:55:00,148.16,148.18,148.13,148.17,11081.0,132.4506,132.4685,132.4238,132.4596,11081.0
2018-08-21 11:00:00,148.19,148.21,148.15,148.18,16343.0,132.4774,132.4953,132.4417,132.4685,16343.0
2018-08-21 11:05:00,148.18,148.2,148.14,148.15,29992.0,132.4685,132.4864,132.4327,132.4417,29992.0
2018-08-21 11:10:00,148.14,148.15,148.12,148.13,16103.0,132.4327,132.4417,132.4149,132.4238,16103.0
2018-08-21 11:15:00,148.11,148.11,148.01,148.02,20963.0,132.4059,132.4059,132.3165,132.3255,20963.0
2018-08-21 11:20:00,148.03,148.06,147.98,148.06,48705.0,132.3344,132.3612,132.2897,132.3612,48705.0
2018-08-21 11:25:00,148.05,148.11,148.05,148.07,12619.0,132.3523,132.4059,132.3523,132.3702,12619.0
2018-08-21 11:30:00,148.07,148.17,148.05,148.17,14636.0,132.3702,132.4596,132.3523,132.4596,14636.0
2018-08-21 11:35:00,148.16,148.27,148.16,148.27,29835.0,132.4506,132.549,132.4506,132.549,29835.0
2018-08-21 11:40:00,148.27,148.29,148.25,148.27,18475.0,132.549,132.5668,132.5311,132.549,18475.0
2018-08-21 11:45:00,148.27,148.28,148.25,148.27,20669.0,132.549,132.5579,132.5311,132.549,20669.0
2018-08-21 11:50:00,148.27,148.32,148.23,148.3,24697.0,132.549,132.5937,132.5132,132.5758,24697.0
2018-08-21 11:55:00,148.29,148.35,148.28,148.33,19297.0,132.5668,132.6205,132.5579,132.6026,19297.0
2018-08-21 12:00:00,148.33,148.4,148.33,148.37,14182.0,132.6026,132.6652,132.6026,132.6384,14182.0
2018-08-21 12:05:00,148.38,148.39,148.35,148.38,14253.0,132.6473,132.6562,132.6205,132.6473,14253.0
2018-08-21 12:10:00,148.39,148.4,148.37,148.39,8591.0,132.6562,132.6652,132.6384,132.6562,8591.0
2018-08-21 12:15:00,148.39,148.4,148.38,148.39,4791.0,132.6562,132.6652,132.6473,132.6562,4791.0
2018-08-21 12:20:00,148.38,148.39,148.35,148.36,11605.0,132.6473,132.6562,132.6205,132.6294,11605.0
2018-08-21 12:25:00,148.35,148.44,148.35,148.43,22289.0,132.6205,132.7009,132.6205,132.692,22289.0
2018-08-21 12:30:00,148.43,148.46,148.43,148.45,18688.0,132.692,132.7188,132.692,132.7099,18688.0
2018-08-21 12:35:00,148.45,148.47,148.42,148.46,16916.0,132.7099,132.7277,132.683,132.7188,16916.0
2018-08-21 12:40:00,148.46,148.47,148.44,148.46,14777.0,132.7188,132.7277,132.7009,132.7188,14777.0
2018-08-21 12:45:00,148.46,148.5,148.46,148.48,15693.0,132.7188,132.7546,132.7188,132.7367,15693.0
2018-08-21 12:50:00,148.47,148.5,148.47,148.49,14047.0,132.7277,132.7546,132.7277,132.7456,14047.0
2018-08-21 12:55:00,148.49,148.51,148.46,148.47,18680.0,132.7456,132.7635,132.7188,132.7277,18680.0
2018-08-21 13:00:00,148.48,148.5,148.45,148.45,28613.0,132.7367,132.7546,132.7099,132.7099,28613.0
2018-08-21 13:05:00,148.46,148.46,148.41,148.42,24885.0,132.7188,132.7188,132.6741,132.683,24885.0
2018-08-21 13:10:00,148.41,148.43,148.35,148.41,21617.0,132.6741,132.692,132.6205,132.6741,21617.0
2018-08-21 13:15:00,148.4,148.42,148.36,148.4,11837.0,132.6652,132.683,132.6294,132.6652,11837.0
2018-08-21 13:20:00,148.41,148.43,148.39,148.43,22033.0,132.6741,132.692,132.6562,132.692,22033.0
2018-08-21 13:25:00,148.43,148.47,148.42,148.44,15789.0,132.692,132.7277,132.683,132.7009,15789.0
2018-08-21 13:30:00,148.43,148.47,148.43,148.46,14325.0,132.692,132.7277,132.692,132.7188,14325.0
2018-08-21 13:35:00,148.47,148.49,148.44,148.47,25722.0,132.7277,132.7456,132.7009,132.7277,25722.0
2018-08-21 13:40:00,148.48,148.49,148.46,148.47,17440.0,132.7367,132.7456,132.7188,132.7277,17440.0
2018-08-21 13:45:00,148.46,148.47,148.42,148.43,11668.0,132.7188,132.7277,132.683,132.692,11668.0
2018-08-21 13:50:00,148.42,148.45,148.41,148.44,4578.0,132.683,132.7099,132.6741,132.7009,4578.0
2018-08-21 13:55:00,148.43,148.46,148.42,148.43,11455.0,132.692,132.7188,132.683,132.692,11455.0
2018-08-21 14:00:00,148.44,148.44,148.34,148.36,22256.0,132.7009,132.7009,132.6115,132.6294,22256.0
2018-08-21 14:05:00,148.35,148.4,148.35,148.38,10084.0,132.6205,132.6652,132.6205,132.6473,10084.0
2018-08-21 14:10:00,148.38,148.39,148.35,148.38,21453.0,132.6473,132.6562,132.6205,132.6473,21453.0
2018-08-21 14:15:00,148.38,148.42,148.37,148.4,23580.0,132.6473,132.683,132.6384,132.6652,23580.0
2018-08-21 14:20:00,148.4,148.41,148.37,148.41,9141.0,132.6652,132.6741,132.6384,132.6741,9141.0
2018-08-21 14:25:00,148.4,148.41,148.39,148.4,15689.0,132.6652,132.6741,132.6562,132.6652,15689.0
2018-08-21 14:30:00,148.39,148.39,148.29,148.34,27814.0,132.6562,132.6562,132.5668,132.6115,27814.0
2018-08-21 14:35:00,148.33,148.33,148.25,148.28,20684.0,132.6026,132.6026,132.5311,132.5579,20684.0
2018-08-21 14:40:00,148.27,148.34,148.26,148.3,14702.0,132.549,132.6115,132.54,132.5758,14702.0
2018-08-21 14:45:00,148.28,148.3,148.17,148.18,21449.0,132.5579,132.5758,132.4596,132.4685,21449.0
2018-08-21 14:50:00,148.19,148.19,148.11,148.11,13459.0,132.4774,132.4774,132.4059,132.4059,13459.0
2018-08-21 14:55:00,148.13,148.21,148.1,148.19,21871.0,132.4238,132.4953,132.397,132.4774,21871.0
2018-08-21 15:00:00,148.18,148.23,148.15,148.23,23332.0,132.4685,132.5132,132.4417,132.5132,23332.0
2018-08-21 15:05:00,148.23,148.27,148.21,148.24,14034.0,132.5132,132.549,132.4953,132.5221,14034.0
2018-08-21 15:10:00,148.25,148.27,148.23,148.23,30274.0,132.5311,132.549,132.5132,132.5132,30274.0
2018-08-21 15:15:00,148.23,148.24,148.17,148.2,18408.0,132.5132,132.5221,132.4596,132.4864,18408.0
2018-08-21 15:20:00,148.2,148.24,148.13,148.24,17332.0,132.4864,132.5221,132.4238,132.5221,17332.0
2018-08-21 15:25:00,148.25,148.28,148.21,148.22,22520.0,132.5311,132.5579,132.4953,132.5043,22520.0
2018-08-21 15:30:00,148.21,148.25,148.18,148.22,30961.0,132.4953,132.5311,132.4685,132.5043,30961.0
2018-08-21 15:35:00,148.22,148.24,148.17,148.19,36411.0,132.5043,132.5221,132.4596,132.4774,36411.0
2018-08-21 15:40:00,148.19,148.2,148.11,148.14,21930.0,132.4774,132.4864,132.4059,132.4327,21930.0
2018-08-21 15:45:00,148.13,148.13,147.98,148.0,42596.0,132.4238,132.4238,132.2897,132.3076,42596.0
2018-08-21 15:50:00,148.0,148.04,147.93,148.03,39126.0,132.3076,132.3433,132.245,132.3344,39126.0
2018-08-21 15:55:00,148.04,148.15,148.02,148.02,94300.0,132.3433,132.4417,132.3255,132.3255,94300.0
2018-08-22 09:30:00,147.79,148.06,147.79,148.06,76055.0,132.1198,132.3612,132.1198,132.3612,76055.0
2018-08-22 09:35:00,148.05,148.07,148.01,148.02,11932.0,132.3523,132.3702,132.3165,132.3255,11932.0
2018-08-22 09:40:00,148.01,148.08,147.95,147.95,15340.0,132.3165,132.3791,132.2629,132.2629,15340.0
2018-08-22 09:45:00,147.97,147.97,147.91,147.92,8241.0,132.2808,132.2808,132.2271,132.2361,8241.0
2018-08-22 09:50:00,147.9,147.94,147.73,147.77,19441.0,132.2182,132.2539,132.0662,132.102,19441.0
2018-08-22 09:55:00,147.75,147.86,147.74,147.76,12910.0,132.0841,132.1824,132.0751,132.093,12910.0
2018-08-22 10:00:00,147.8,147.81,147.71,147.78,38581.0,132.1288,132.1377,132.0483,132.1109,38581.0
2018-08-22 10:05:00,147.82,147.86,147.79,147.81,11913.0,132.1467,132.1824,132.1198,132.1377,11913.0
2018-08-22 10:10:00,147.83,147.9,147.81,147.88,27041.0,132.1556,132.2182,132.1377,132.2003,27041.0
2018-08-22 10:15:00,147.9,147.92,147.86,147.89,23793.0,132.2182,132.2361,132.1824,132.2092,23793.0
2018-08-22 10:20:00,147.92,147.94,147.84,147.84,10944.0,132.2361,132.2539,132.1645,132.1645,10944.0
2018-08-22 10:25:00,147.82,147.85,147.75,147.75,9881.0,132.1467,132.1735,132.0841,132.0841,9881.0
2018-08-22 10:30:00,147.77,147.83,147.76,147.8,17751.0,132.102,132.1556,132.093,132.1288,17751.0
2018-08-22 10:35:00,147.84,148.0,147.84,148.0,6435.0,132.1645,132.3076,132.1645,132.3076,6435.0
2018-08-22 10:40:00,147.98,148.01,147.93,148.0,18990.0,132.2897,132.3165,132.245,132.3076,18990.0
2018-08-22 10:45:00,148.11,148.14,148.07,148.13,9859.0,132.4059,132.4327,132.3702,132.4238,9859.0
2018-08-22 10:50:00,148.15,148.15,148.09,148.12,7294.0,132.4417,132.4417,132.388,132.4149,7294.0
2018-08-22 10:55:00,148.12,148.14,148.05,148.1,6223.0,132.4149,132.4327,132.3523,132.397,6223.0
2018-08-22 11:00:00,148.09,148.13,148.07,148.13,6072.0,132.388,132.4238,132.3702,132.4238,6072.0
2018-08-22 11:05:00,148.13,148.17,148.05,148.11,11144.0,132.4238,132.4596,132.3523,132.4059,11144.0
2018-08-22 11:10:00,148.11,148.11,148.06,148.08,6441.0,132.4059,132.4059,132.3612,132.3791,6441.0
2018-08-22 11:15:00,148.12,148.18,148.1,148.14,12566.0,132.4149,132.4685,132.397,132.4327,12566.0
2018-08-22 11:20:00,148.16,148.17,148.13,148.15,8888.0,132.4506,132.4596,132.4238,132.4417,8888.0
2018-08-22 11:25:00,148.17,148.22,148.15,148.21,14254.0,132.4596,132.5043,132.4417,132.4953,14254.0
2018-08-22 11:30:00,148.21,148.23,148.14,148.14,16258.0,132.4953,132.5132,132.4327,132.4327,16258.0
2018-08-22 11:35:00,148.15,148.18,148.11,148.18,8270.0,132.4417,132.4685,132.4059,132.4685,8270.0
2018-08-22 11:40:00,148.2,148.29,148.2,148.26,16534.0,132.4864,132.5668,132.4864,132.54,16534.0
2018-08-22 11:45:00,148.25,148.27,148.21,148.22,7030.0,132.5311,132.549,132.4953,132.5043,7030.0
2018-08-22 11:50:00,148.22,148.25,148.17,148.19,9846.0,132.5043,132.5311,132.4596,132.4774,9846.0
2018-08-22 11:55:00,148.2,148.22,148.19,148.22,3428.0,132.4864,132.5043,132.4774,132.5043,3428.0
2018-08-22 12:00:00,148.25,148.27,148.23,148.25,10561.0,132.5311,132.549,132.5132,132.5311,10561.0
2018-08-22 12:05:00,148.25,148.26,148.2,148.22,4781.0,132.5311,132.54,132.4864,132.5043,4781.0
2018-08-22 12:10:00,148.22,148.22,148.12,148.13,7083.0,132.5043,132.5043,132.4149,132.4238,7083.0
2018-08-22 12:15:00,148.16,148.17,148.14,148.17,6468.0,132.4506,132.4596,132.4327,132.4596,6468.0
2018-08-22 12:20:00,148.18,148.2,148.16,148.19,4665.0,132.4685,132.4864,132.4506,132.4774,4665.0
2018-08-22 12:25:00,148.18,148.19,148.11,148.11,8554.0,132.4685,132.4774,132.4059,132.4059,8554.0
2018-08-22 12:30:00,148.15,148.15,148.11,148.12,11048.0,132.4417,132.4417,132.4059,132.4149,11048.0
2018-08-22 12:35:00,148.12,148.14,148.04,148.05,8161.0,132.4149,132.4327,132.3433,132.3523,8161.0
2018-08-22 12:40:00,148.11,148.15,148.09,148.15,5959.0,132.4059,132.4417,132.388,132.4417,5959.0
2018-08-22 12:45:00,148.14,148.16,148.11,148.16,3901.0,132.4327,132.4506,132.4059,132.4506,3901.0
2018-08-22 12:50:00,148.15,148.16,148.12,148.15,6600.0,132.4417,132.4506,132.4149,132.4417,6600.0
2018-08-22 12:55:00,148.12,148.13,148.08,148.13,4130.0,132.4149,132.4238,132.3791,132.4238,4130.0
2018-08-22 13:00:00,148.11,148.13,148.09,148.1,5580.0,132.4059,132.4238,132.388,132.397,5580.0
2018-08-22 13:05:00,148.11,148.12,148.05,148.06,2577.0,132.4059,132.4149,132.3523,132.3612,2577.0
2018-08-22 13:10:00,148.06,148.09,148.04,148.07,4944.0,132.3612,132.388,132.3433,132.3702,4944.0
2018-08-22 13:15:00,148.06,148.1,148.05,148.1,3760.0,132.3612,132.397,132.3523,132.397,3760.0
2018-08-22 13:20:00,148.11,148.15,148.11,148.15,14558.0,132.4059,132.4417,132.4059,132.4417,14558.0
2018-08-22 13:25:00,148.13,148.16,148.12,148.12,5038.0,132.4238,132.4506,132.4149,132.4149,5038.0
2018-08-22 13:30:00,148.12,148.16,148.12,148.16,6455.0,132.4149,132.4506,132.4149,132.4506,6455.0
2018-08-22 13:35:00,148.17,148.18,148.12,148.12,5130.0,132.4596,132.4685,132.4149,132.4149,5130.0
2018-08-22 13:40:00,148.15,148.16,148.13,148.16,6041.0,132.4417,132.4506,132.4238,132.4506,6041.0
2018-08-22 13:45:00,148.15,148.15,148.08,148.12,9543.0,132.4417,132.4417,132.3791,132.4149,9543.0
2018-08-22 13:50:00,148.1,148.11,148.08,148.11,9333.0,132.397,132.4059,132.3791,132.4059,9333.0
2018-08-22 13:55:00,148.1,148.12,148.08,148.11,20230.0,132.397,132.4149,132.3791,132.4059,20230.0
2018-08-22 14:00:00,148.13,148.26,148.1,148.24,17717.0,132.4238,132.54,132.397,132.5221,17717.0
2018-08-22 14:05:00,148.23,148.24,148.14,148.15,16250.0,132.5132,132.5221,132.4327,132.4417,16250.0
2018-08-22 14:10:00,148.11,148.15,148.09,148.13,5056.0,132.4059,132.4417,132.388,132.4238,5056.0
2018-08-22 14:15:00,148.13,148.13,147.99,148.03,24584.0,132.4238,132.4238,132.2986,132.3344,24584.0
2018-08-22 14:20:00,148.02,148.05,147.99,147.99,21715.0,132.3255,132.3523,132.2986,132.2986,21715.0
2018-08-22 14:25:00,147.97,148.02,147.93,148.01,14347.0,132.2808,132.3255,132.245,132.3165,14347.0
2018-08-22 14:30:00,148.02,148.04,147.98,148.03,17944.0,132.3255,132.3433,132.2897,132.3344,17944.0
2018-08-22 14:35:00,148.03,148.04,148.0,148.0,5997.0,132.3344,132.3433,132.3076,132.3076,5997.0
2018-08-22 14:40:00,148.01,148.02,147.97,148.01,6082.0,132.3165,132.3255,132.2808,132.3165,6082.0
2018-08-22 14:45:00,148.01,148.02,147.95,147.98,7831.0,132.3165,132.3255,132.2629,132.2897,7831.0
2018-08-22 14:50:00,147.97,148.03,147.97,148.01,6745.0,132.2808,132.3344,132.2808,132.3165,6745.0
2018-08-22 14:55:00,148.01,148.06,147.98,148.06,12199.0,132.3165,132.3612,132.2897,132.3612,12199.0
2018-08-22 15:00:00,148.06,148.11,148.06,148.08,8468.0,132.3612,132.4059,132.3612,132.3791,8468.0
2018-08-22 15:05:00,148.09,148.09,148.05,148.08,6113.0,132.388,132.388,132.3523,132.3791,6113.0
2018-08-22 15:10:00,148.1,148.11,148.07,148.09,8395.0,132.397,132.4059,132.3702,132.388,8395.0
2018-08-22 15:15:00,148.12,148.12,148.06,148.09,7435.0,132.4149,132.4149,132.3612,132.388,7435.0
2018-08-22 15:20:00,148.1,148.14,148.07,148.12,8751.0,132.397,132.4327,132.3702,132.4149,8751.0
2018-08-22 15:25:00,148.12,148.13,148.09,148.1,16893.0,132.4149,132.4238,132.388,132.397,16893.0
2018-08-22 15:30:00,148.12,148.17,148.1,148.14,34585.0,132.4149,132.4596,132.397,132.4327,34585.0
2018-08-22 15:35:00,148.14,148.2,148.14,148.18,10204.0,132.4327,132.4864,132.4327,132.4685,10204.0
2018-08-22 15:40:00,148.17,148.17,148.12,148.14,5511.0,132.4596,132.4596,132.4149,132.4327,5511.0
2018-08-22 15:45:00,148.13,148.15,148.1,148.11,17631.0,132.4238,132.4417,132.397,132.4059,17631.0
2018-08-22 15:50:00,148.1,148.1,148.02,148.06,43899.0,132.397,132.397,132.3255,132.3612,43899.0
2018-08-22 15:55:00,148.06,148.11,148.05,148.07,70782.0,132.3612,132.4059,132.3523,132.3702,70782.0
2018-08-23 09:30:00,147.9,148.02,147.81,148.02,110891.0,132.2182,132.3255,132.1377,132.3255,110891.0
2018-08-23 09:35:00,148.01,148.01,147.93,147.99,10379.0,132.3165,132.3165,132.245,132.2986,10379.0
2018-08-23 09:40:00,147.98,148.07,147.98,148.02,19628.0,132.2897,132.3702,132.2897,132.3255,19628.0
2018-08-23 09:45:00,148.04,148.08,148.02,148.08,21538.0,132.3433,132.3791,132.3255,132.3791,21538.0
2018-08-23 09:50:00,148.09,148.26,148.06,148.22,34005.0,132.388,132.54,132.3612,132.5043,34005.0
2018-08-23 09:55:00,148.2,148.22,148.08,148.09,11509.0,132.4864,132.5043,132.3791,132.388,11509.0
2018-08-23 10:00:00,148.13,148.15,148.05,148.08,29427.0,132.4238,132.4417,132.3523,132.3791,29427.0
2018-08-23 10:05:00,148.09,148.17,148.09,148.15,14453.0,132.388,132.4596,132.388,132.4417,14453.0
2018-08-23 10:10:00,148.16,148.19,148.14,148.18,12466.0,132.4506,132.4774,132.4327,132.4685,12466.0
2018-08-23 10:15:00,148.16,148.21,148.14,148.18,8126.0,132.4506,132.4953,132.4327,132.4685,8126.0
2018-08-23 10:20:00,148.19,148.26,148.19,148.24,16622.0,132.4774,132.54,132.4774,132.5221,16622.0
2018-08-23 10:25:00,148.23,148.35,148.22,148.35,18596.0,132.5132,132.6205,132.5043,132.6205,18596.0
2018-08-23 10:30:00,148.35,148.37,148.31,148.33,39430.0,132.6205,132.6384,132.5847,132.6026,39430.0
2018-08-23 10:35:00,148.33,148.35,148.3,148.3,20713.0,132.6026,132.6205,132.5758,132.5758,20713.0
2018-08-23 10:40:00,148.29,148.34,148.29,148.31,9753.0,132.5668,132.6115,132.5668,132.5847,9753.0
2018-08-23 10:45:00,148.31,148.31,148.19,148.21,16994.0,132.5847,132.5847,132.4774,132.4953,16994.0
2018-08-23 10:50:00,148.21,148.22,148.1,148.13,14542.0,132.4953,132.5043,132.397,132.4238,14542.0
2018-08-23 10:55:00,148.12,148.14,148.05,148.07,13051.0,132.4149,132.4327,132.3523,132.3702,13051.0
2018-08-23 11:00:00,148.06,148.11,148.03,148.1,17852.0,132.3612,132.4059,132.3344,132.397,17852.0
2018-08-23 11:05:00,148.1,148.1,147.93,147.96,39702.0,132.397,132.397,132.245,132.2718,39702.0
2018-08-23 11:10:00,147.97,147.98,147.91,147.92,25868.0,132.2808,132.2897,132.2271,132.2361,25868.0
2018-08-23 11:15:00,147.92,147.92,147.65,147.66,34301.0,132.2361,132.2361,131.9947,132.0036,34301.0
2018-08-23 11:20:00,147.66,147.77,147.61,147.76,39769.0,132.0036,132.102,131.9589,132.093,39769.0
2018-08-23 11:25:00,147.74,147.77,147.71,147.75,9132.0,132.0751,132.102,132.0483,132.0841,9132.0
2018-08-23 11:30:00,147.73,147.76,147.66,147.75,22495.0,132.0662,132.093,132.0036,132.0841,22495.0
2018-08-23 11:35:00,147.72,147.73,147.59,147.59,9411.0,132.0573,132.0662,131.9411,131.9411,9411.0
2018-08-23 11:40:00,147.6,147.74,147.58,147.67,12385.0,131.95,132.0751,131.9321,132.0126,12385.0
2018-08-23 11:45:00,147.68,147.74,147.67,147.7,7398.0,132.0215,132.0751,132.0126,132.0394,7398.0
2018-08-23 11:50:00,147.72,147.79,147.72,147.74,18568.0,132.0573,132.1198,132.0573,132.0751,18568.0
2018-08-23 11:55:00,147.77,147.81,147.71,147.72,7521.0,132.102,132.1377,132.0483,132.0573,7521.0
2018-08-23 12:00:00,147.74,147.78,147.74,147.77,10210.0,132.0751,132.1109,132.0751,132.102,10210.0
2018-08-23 12:05:00,147.77,147.84,147.76,147.8,5059.0,132.102,132.1645,132.093,132.1288,5059.0
2018-08-23 12:10:00,147.8,147.85,147.78,147.78,5293.0,132.1288,132.1735,132.1109,132.1109,5293.0
2018-08-23 12:15:00,147.8,147.86,147.77,147.86,7987.0,132.1288,132.1824,132.102,132.1824,7987.0
2018-08-23 12:20:00,147.89,147.96,147.89,147.96,16681.0,132.2092,132.2718,132.2092,132.2718,16681.0
2018-08-23 12:25:00,147.94,147.97,147.93,147.96,10352.0,132.2539,132.2808,132.245,132.2718,10352.0
2018-08-23 12:30:00,147.97,147.97,147.91,147.91,9345.0,132.2808,132.2808,132.2271,132.2271,9345.0
2018-08-23 12:35:00,147.9,147.92,147.88,147.88,20754.0,132.2182,132.2361,132.2003,132.2003,20754.0
2018-08-23 12:40:00,147.89,147.98,147.89,147.9,8377.0,132.2092,132.2897,132.2092,132.2182,8377.0
2018-08-23 12:45:00,147.91,147.92,147.88,147.89,5873.0,132.2271,132.2361,132.2003,132.2092,5873.0
2018-08-23 12:50:00,147.87,147.9,147.81,147.83,7171.0,132.1914,132.2182,132.1377,132.1556,7171.0
2018-08-23 12:55:00,147.83,147.89,147.8,147.8,3697.0,132.1556,132.2092,132.1288,132.1288,3697.0
2018-08-23 13:00:00,147.82,147.83,147.79,147.8,8607.0,132.1467,132.1556,132.1198,132.1288,8607.0
2018-08-23 13:05:00,147.79,147.82,147.76,147.79,9440.0,132.1198,132.1467,132.093,132.1198,9440.0
2018-08-23 13:10:00,147.8,147.8,147.71,147.72,6160.0,132.1288,132.1288,132.0483,132.0573,6160.0
2018-08-23 13:15:00,147.74,147.8,147.72,147.79,6685.0,132.0751,132.1288,132.0573,132.1198,6685.0
2018-08-23 13:20:00,147.79,147.84,147.78,147.79,10404.0,132.1198,132.1645,132.1109,132.1198,10404.0
2018-08-23 13:25:00,147.8,147.84,147.78,147.84,2736.0,132.1288,132.1645,132.1109,132.1645,2736.0
2018-08-23 13:30:00,147.84,147.85,147.79,147.8,11354.0,132.1645,132.1735,132.1198,132.1288,11354.0
2018-08-23 13:35:00,147.82,147.82,147.75,147.79,11127.0,132.1467,132.1467,132.0841,132.1198,11127.0
2018-08-23 13:40:00,147.79,147.85,147.78,147.81,8553.0,132.1198,132.1735,132.1109,132.1377,8553.0
2018-08-23 13:45:00,147.81,147.82,147.76,147.8,4392.0,132.1377,132.1467,132.093,132.1288,4392.0
2018-08-23 13:50:00,147.82,147.82,147.76,147.77,8305.0,132.1467,132.1467,132.093,132.102,8305.0
2018-08-23 13:55:00,147.77,147.79,147.75,147.77,1915.0,132.102,132.1198,132.0841,132.102,1915.0
2018-08-23 14:00:00,147.77,147.84,147.76,147.83,8692.0,132.102,132.1645,132.093,132.1556,8692.0
2018-08-23 14:05:00,147.86,147.91,147.85,147.86,9647.0,132.1824,132.2271,132.1735,132.1824,9647.0
2018-08-23 14:10:00,147.86,147.9,147.86,147.88,11410.0,132.1824,132.2182,132.1824,132.2003,11410.0
2018-08-23 14:15:00,147.89,147.9,147.84,147.84,3339.0,132.2092,132.2182,132.1645,132.1645,3339.0
2018-08-23 14:20:00,147.86,147.91,147.86,147.89,2532.0,132.1824,132.2271,132.1824,132.2092,2532.0
2018-08-23 14:25:00,147.89,147.92,147.87,147.9,10939.0,132.2092,132.2361,132.1914,132.2182,10939.0
2018-08-23 14:30:00,147.89,147.91,147.87,147.89,7362.0,132.2092,132.2271,132.1914,132.2092,7362.0
2018-08-23 14:35:00,147.87,147.89,147.84,147.87,6625.0,132.1914,132.2092,132.1645,132.1914,6625.0
2018-08-23 14:40:00,147.86,147.96,147.85,147.96,13809.0,132.1824,132.2718,132.1735,132.2718,13809.0
2018-08-23 14:45:00,147.96,147.96,147.89,147.9,16927.0,132.2718,132.2718,132.2092,132.2182,16927.0
2018-08-23 14:50:00,147.91,147.91,147.83,147.88,6889.0,132.2271,132.2271,132.1556,132.2003,6889.0
2018-08-23 14:55:00,147.89,147.92,147.86,147.9,9770.0,132.2092,132.2361,132.1824,132.2182,9770.0
2018-08-23 15:00:00,147.91,147.93,147.88,147.9,15946.0,132.2271,132.245,132.2003,132.2182,15946.0
2018-08-23 15:05:00,147.91,147.94,147.9,147.93,11221.0,132.2271,132.2539,132.2182,132.245,11221.0
2018-08-23 15:10:00,147.94,147.97,147.93,147.94,16107.0,132.2539,132.2808,132.245,132.2539,16107.0
2018-08-23 15:15:00,147.94,147.94,147.9,147.9,12017.0,132.2539,132.2539,132.2182,132.2182,12017.0
2018-08-23 15:20:00,147.91,147.92,147.86,147.88,9279.0,132.2271,132.2361,132.1824,132.2003,9279.0
2018-08-23 15:25:00,147.88,147.92,147.88,147.91,25204.0,132.2003,132.2361,132.2003,132.2271,25204.0
2018-08-23 15:30:00,147.92,147.92,147.85,147.86,13671.0,132.2361,132.2361,132.1735,132.1824,13671.0
2018-08-23 15:35:00,147.87,147.87,147.79,147.8,13482.0,132.1914,132.1914,132.1198,132.1288,13482.0
2018-08-23 15:40:00,147.8,147.81,147.71,147.71,27890.0,132.1288,132.1377,132.0483,132.0483,27890.0
2018-08-23 15:45:00,147.7,147.74,147.64,147.72,21776.0,132.0394,132.0751,131.9858,132.0573,21776.0
2018-08-23 15:50:00,147.71,147.72,147.64,147.68,26343.0,132.0483,132.0573,131.9858,132.0215,26343.0
2018-08-23 15:55:00,147.7,147.77,147.69,147.76,21995.0,132.0394,132.102,132.0305,132.093,21995.0
2018-08-24 09:30:00,148.15,148.23,148.1,148.16,47309.0,132.4417,132.5132,132.397,132.4506,47309.0
2018-08-24 09:35:00,148.18,148.25,148.18,148.24,15057.0,132.4685,132.5311,132.4685,132.5221,15057.0
2018-08-24 09:40:00,148.24,148.25,148.18,148.2,11011.0,132.5221,132.5311,132.4685,132.4864,11011.0
2018-08-24 09:45:00,148.2,148.21,148.1,148.17,93619.0,132.4864,132.4953,132.397,132.4596,93619.0
2018-08-24 09:50:00,148.17,148.24,148.17,148.18,5126.0,132.4596,132.5221,132.4596,132.4685,5126.0
2018-08-24 09:55:00,148.19,148.19,148.13,148.17,7280.0,132.4774,132.4774,132.4238,132.4596,7280.0
2018-08-24 10:00:00,148.16,148.36,148.16,148.28,25419.0,132.4506,132.6294,132.4506,132.5579,25419.0
2018-08-24 10:05:00,148.3,148.3,148.2,148.25,13898.0,132.5758,132.5758,132.4864,132.5311,13898.0
2018-08-24 10:10:00,148.24,148.27,148.17,148.26,29618.0,132.5221,132.549,132.4596,132.54,29618.0
2018-08-24 10:15:00,148.28,148.31,148.26,148.28,20190.0,132.5579,132.5847,132.54,132.5579,20190.0
2018-08-24 10:20:00,148.27,148.33,148.27,148.3,27642.0,132.549,132.6026,132.549,132.5758,27642.0
2018-08-24 10:25:00,148.31,148.35,148.28,148.34,16084.0,132.5847,132.6205,132.5579,132.6115,16084.0
2018-08-24 10:30:00,148.35,148.45,148.33,148.43,8445.0,132.6205,132.7099,132.6026,132.692,8445.0
2018-08-24 10:35:00,148.46,148.57,148.43,148.56,29722.0,132.7188,132.8171,132.692,132.8082,29722.0
2018-08-24 10:40:00,148.58,148.58,148.52,148.57,13384.0,132.8261,132.8261,132.7724,132.8171,13384.0
2018-08-24 10:45:00,148.57,148.64,148.56,148.6,20485.0,132.8171,132.8797,132.8082,132.844,20485.0
2018-08-24 10:50:00,148.6,148.61,148.52,148.54,15309.0,132.844,132.8529,132.7724,132.7903,15309.0
2018-08-24 10:55:00,148.53,148.57,148.52,148.53,23614.0,132.7814,132.8171,132.7724,132.7814,23614.0
2018-08-24 11:00:00,148.54,148.55,148.46,148.47,14402.0,132.7903,132.7993,132.7188,132.7277,14402.0
2018-08-24 11:05:00,148.48,148.51,148.46,148.5,8998.0,132.7367,132.7635,132.7188,132.7546,8998.0
2018-08-24 11:10:00,148.51,148.56,148.5,148.56,6292.0,132.7635,132.8082,132.7546,132.8082,6292.0
2018-08-24 11:15:00,148.56,148.63,148.56,148.63,13419.0,132.8082,132.8708,132.8082,132.8708,13419.0
2018-08-24 11:20:00,148.63,148.63,148.5,148.51,25190.0,132.8708,132.8708,132.7546,132.7635,25190.0
2018-08-24 11:25:00,148.51,148.53,148.5,148.52,6599.0,132.7635,132.7814,132.7546,132.7724,6599.0
2018-08-24 11:30:00,148.54,148.62,148.51,148.61,15597.0,132.7903,132.8618,132.7635,132.8529,15597.0
2018-08-24 11:35:00,148.62,148.69,148.59,148.6,45198.0,132.8618,132.9244,132.835,132.844,45198.0
2018-08-24 11:40:00,148.63,148.63,148.57,148.61,57939.0,132.8708,132.8708,132.8171,132.8529,57939.0
2018-08-24 11:45:00,148.61,148.66,148.58,148.64,40454.0,132.8529,132.8976,132.8261,132.8797,40454.0
2018-08-24 11:50:00,148.64,148.68,148.62,148.64,6786.0,132.8797,132.9155,132.8618,132.8797,6786.0
2018-08-24 11:55:00,148.64,148.7,148.64,148.7,14599.0,132.8797,132.9334,132.8797,132.9334,14599.0
2018-08-24 12:00:00,148.71,148.73,148.68,148.71,19995.0,132.9423,132.9602,132.9155,132.9423,19995.0
2018-08-24 12:05:00,148.72,148.73,148.67,148.73,19063.0,132.9512,132.9602,132.9065,132.9602,19063.0
2018-08-24 12:10:00,148.72,148.74,148.67,148.68,8212.0,132.9512,132.9691,132.9065,132.9155,8212.0
2018-08-24 12:15:00,148.69,148.7,148.66,148.7,14559.0,132.9244,132.9334,132.8976,132.9334,14559.0
2018-08-24 12:20:00,148.71,148.71,148.65,148.69,5355.0,132.9423,132.9423,132.8887,132.9244,5355.0
2018-08-24 12:25:00,148.7,148.74,148.69,148.74,12849.0,132.9334,132.9691,132.9244,132.9691,12849.0
2018-08-24 12:30:00,148.72,148.73,148.66,148.67,14906.0,132.9512,132.9602,132.8976,132.9065,14906.0
2018-08-24 12:35:00,148.67,148.67,148.64,148.66,6429.0,132.9065,132.9065,132.8797,132.8976,6429.0
2018-08-24 12:40:00,148.66,148.7,148.63,148.69,21953.0,132.8976,132.9334,132.8708,132.9244,21953.0
2018-08-24 12:45:00,148.69,148.73,148.69,148.72,5090.0,132.9244,132.9602,132.9244,132.9512,5090.0
2018-08-24 12:50:00,148.72,148.73,148.69,148.7,12740.0,132.9512,132.9602,132.9244,132.9334,12740.0
2018-08-24 12:55:00,148.71,148.72,148.68,148.7,4550.0,132.9423,132.9512,132.9155,132.9334,4550.0
2018-08-24 13:00:00,148.71,148.76,148.7,148.76,3389.0,132.9423,132.987,132.9334,132.987,3389.0
2018-08-24 13:05:00,148.75,148.76,148.69,148.69,20358.0,132.9781,132.987,132.9244,132.9244,20358.0
2018-08-24 13:10:00,148.69,148.7,148.59,148.6,5987.0,132.9244,132.9334,132.835,132.844,5987.0
2018-08-24 13:15:00,148.62,148.65,148.61,148.65,3663.0,132.8618,132.8887,132.8529,132.8887,3663.0
2018-08-24 13:20:00,148.67,148.67,148.61,148.62,17042.0,132.9065,132.9065,132.8529,132.8618,17042.0
2018-08-24 13:25:00,148.62,148.64,148.61,148.61,5033.0,132.8618,132.8797,132.8529,132.8529,5033.0
2018-08-24 13:30:00,148.61,148.62,148.53,148.56,7993.0,132.8529,132.8618,132.7814,132.8082,7993.0
2018-08-24 13:35:00,148.56,148.57,148.52,148.53,8815.0,132.8082,132.8171,132.7724,132.7814,8815.0
2018-08-24 13:40:00,148.53,148.53,148.42,148.48,47064.0,132.7814,132.7814,132.683,132.7367,47064.0
2018-08-24 13:45:00,148.5,148.56,148.49,148.56,87541.0,132.7546,132.8082,132.7456,132.8082,87541.0
2018-08-24 13:50:00,148.55,148.55,148.51,148.53,5096.0,132.7993,132.7993,132.7635,132.7814,5096.0
2018-08-24 13:55:00,148.54,148.61,148.54,148.59,7930.0,132.7903,132.8529,132.7903,132.835,7930.0
2018-08-24 14:00:00,148.59,148.61,148.56,148.56,5326.0,132.835,132.8529,132.8082,132.8082,5326.0
2018-08-24 14:05:00,148.58,148.64,148.56,148.64,15207.0,132.8261,132.8797,132.8082,132.8797,15207.0
2018-08-24 14:10:00,148.63,148.64,148.61,148.64,17795.0,132.8708,132.8797,132.8529,132.8797,17795.0
2018-08-24 14:15:00,148.65,148.66,148.6,148.6,6187.0,132.8887,132.8976,132.844,132.844,6187.0
2018-08-24 14:20:00,148.62,148.63,148.59,148.59,13171.0,132.8618,132.8708,132.835,132.835,13171.0
2018-08-24 14:25:00,148.59,148.67,148.56,148.67,13334.0,132.835,132.9065,132.8082,132.9065,13334.0
2018-08-24 14:30:00,148.65,148.66,148.59,148.62,11555.0,132.8887,132.8976,132.835,132.8618,11555.0
2018-08-24 14:35:00,148.59,148.65,148.59,148.6,9396.0,132.835,132.8887,132.835,132.844,9396.0
2018-08-24 14:40:00,148.64,148.67,148.64,148.66,14293.0,132.8797,132.9065,132.8797,132.8976,14293.0
2018-08-24 14:45:00,148.67,148.68,148.64,148.65,15675.0,132.9065,132.9155,132.8797,132.8887,15675.0
2018-08-24 14:50:00,148.64,148.65,148.62,148.65,5312.0,132.8797,132.8887,132.8618,132.8887,5312.0
2018-08-24 14:55:00,148.65,148.69,148.61,148.62,14089.0,132.8887,132.9244,132.8529,132.8618,14089.0
2018-08-24 15:00:00,148.62,148.65,148.6,148.63,19232.0,132.8618,132.8887,132.844,132.8708,19232.0
2018-08-24 15:05:00,148.63,148.64,148.57,148.57,27767.0,132.8708,132.8797,132.8171,132.8171,27767.0
2018-08-24 15:10:00,148.57,148.67,148.57,148.67,22949.0,132.8171,132.9065,132.8171,132.9065,22949.0
2018-08-24 15:15:00,148.66,148.7,148.66,148.69,24090.0,132.8976,132.9334,132.8976,132.9244,24090.0
2018-08-24 15:20:00,148.69,148.7,148.67,148.68,26706.0,132.9244,132.9334,132.9065,132.9155,26706.0
2018-08-24 15:25:00,148.67,148.68,148.62,148.66,29850.0,132.9065,132.9155,132.8618,132.8976,29850.0
2018-08-24 15:30:00,148.66,148.69,148.6,148.67,27875.0,132.8976,132.9244,132.844,132.9065,27875.0
2018-08-24 15:35:00,148.67,148.7,148.62,148.69,22152.0,132.9065,132.9334,132.8618,132.9244,22152.0
2018-08-24 15:40:00,148.69,148.74,148.69,148.72,46586.0,132.9244,132.9691,132.9244,132.9512,46586.0
2018-08-24 15:45:00,148.71,148.74,148.68,148.7,44043.0,132.9423,132.9691,132.9155,132.9334,44043.0
2018-08-24 15:50:00,148.71,148.73,148.65,148.67,32838.0,132.9423,132.9602,132.8887,132.9065,32838.0
2018-08-24 15:55:00,148.68,148.71,148.64,148.68,51477.0,132.9155,132.9423,132.8797,132.9155,51477.0
2018-08-27 09:30:00,149.32,149.45,149.1,149.37,92926.0,133.4876,133.6038,133.2909,133.5323,92926.0
2018-08-27 09:35:00,149.37,149.44,149.27,149.35,23203.0,133.5323,133.5949,133.4429,133.5144,23203.0
2018-08-27 09:40:00,149.37,149.51,149.34,149.46,25809.0,133.5323,133.6575,133.5055,133.6128,25809.0
2018-08-27 09:45:00,149.45,149.58,149.45,149.52,27597.0,133.6038,133.7201,133.6038,133.6664,27597.0
2018-08-27 09:50:00,149.52,149.57,149.47,149.57,27137.0,133.6664,133.7111,133.6217,133.7111,27137.0
2018-08-27 09:55:00,149.58,149.63,149.55,149.62,18360.0,133.7201,133.7648,133.6932,133.7558,18360.0
2018-08-27 10:00:00,149.63,149.68,149.6,149.64,38138.0,133.7648,133.8095,133.7379,133.7737,38138.0
2018-08-27 10:05:00,149.65,149.74,149.64,149.73,82661.0,133.7826,133.8631,133.7737,133.8541,82661.0
2018-08-27 10:10:00,149.72,149.77,149.71,149.75,52991.0,133.8452,133.8899,133.8363,133.872,52991.0
2018-08-27 10:15:00,149.75,149.78,149.73,149.77,7795.0,133.872,133.8988,133.8541,133.8899,7795.0
2018-08-27 10:20:00,149.75,149.83,149.75,149.83,24076.0,133.872,133.9435,133.872,133.9435,24076.0
2018-08-27 10:25:00,149.83,149.83,149.76,149.77,8555.0,133.9435,133.9435,133.881,133.8899,8555.0
2018-08-27 10:30:00,149.77,149.77,149.65,149.68,48970.0,133.8899,133.8899,133.7826,133.8095,48970.0
2018-08-27 10:35:00,149.68,149.69,149.55,149.57,29567.0,133.8095,133.8184,133.6932,133.7111,29567.0
2018-08-27 10:40:00,149.56,149.63,149.56,149.61,12720.0,133.7022,133.7648,133.7022,133.7469,12720.0
2018-08-27 10:45:00,149.63,149.65,149.55,149.58,39110.0,133.7648,133.7826,133.6932,133.7201,39110.0
2018-08-27 10:50:00,149.58,149.64,149.57,149.64,7586.0,133.7201,133.7737,133.7111,133.7737,7586.0
2018-08-27 10:55:00,149.65,149.69,149.62,149.68,9217.0,133.7826,133.8184,133.7558,133.8095,9217.0
2018-08-27 11:00:00,149.69,149.73,149.68,149.69,20479.0,133.8184,133.8541,133.8095,133.8184,20479.0
2018-08-27 11:05:00,149.7,149.7,149.59,149.66,18817.0,133.8273,133.8273,133.729,133.7916,18817.0
2018-08-27 11:10:00,149.67,149.71,149.65,149.7,8083.0,133.8005,133.8363,133.7826,133.8273,8083.0
2018-08-27 11:15:00,149.7,149.71,149.68,149.7,5268.0,133.8273,133.8363,133.8095,133.8273,5268.0
2018-08-27 11:20:00,149.68,149.71,149.64,149.67,8546.0,133.8095,133.8363,133.7737,133.8005,8546.0
2018-08-27 11:25:00,149.65,149.73,149.64,149.73,24560.0,133.7826,133.8541,133.7737,133.8541,24560.0
2018-08-27 11:30:00,149.69,149.77,149.68,149.73,14441.0,133.8184,133.8899,133.8095,133.8541,14441.0
2018-08-27 11:35:00,149.73,149.74,149.6,149.6,13712.0,133.8541,133.8631,133.7379,133.7379,13712.0
2018-08-27 11:40:00,149.6,149.67,149.59,149.65,33886.0,133.7379,133.8005,133.729,133.7826,33886.0
2018-08-27 11:45:00,149.63,149.75,149.63,149.72,23045.0,133.7648,133.872,133.7648,133.8452,23045.0
2018-08-27 11:50:00,149.74,149.79,149.74,149.77,17510.0,133.8631,133.9078,133.8631,133.8899,17510.0
2018-08-27 11:55:00,149.77,149.87,149.73,149.84,32419.0,133.8899,133.9793,133.8541,133.9525,32419.0
2018-08-27 12:00:00,149.85,149.86,149.8,149.81,7012.0,133.9614,133.9704,133.9167,133.9257,7012.0
2018-08-27 12:05:00,149.81,149.83,149.77,149.81,26935.0,133.9257,133.9435,133.8899,133.9257,26935.0
2018-08-27 12:10:00,149.83,149.84,149.77,149.79,11952.0,133.9435,133.9525,133.8899,133.9078,11952.0
2018-08-27 12:15:00,149.8,149.83,149.77,149.79,10006.0,133.9167,133.9435,133.8899,133.9078,10006.0
2018-08-27 12:20:00,149.81,149.84,149.8,149.83,29971.0,133.9257,133.9525,133.9167,133.9435,29971.0
2018-08-27 12:25:00,149.83,149.85,149.8,149.8,105500.0,133.9435,133.9614,133.9167,133.9167,105500.0
2018-08-27 12:30:00,149.8,149.85,149.8,149.81,25843.0,133.9167,133.9614,133.9167,133.9257,25843.0
2018-08-27 12:35:00,149.8,149.85,149.8,149.82,22238.0,133.9167,133.9614,133.9167,133.9346,22238.0
2018-08-27 12:40:00,149.82,149.87,149.81,149.83,9844.0,133.9346,133.9793,133.9257,133.9435,9844.0
2018-08-27 12:45:00,149.82,149.83,149.79,149.81,14146.0,133.9346,133.9435,133.9078,133.9257,14146.0
2018-08-27 12:50:00,149.8,149.83,149.78,149.8,12755.0,133.9167,133.9435,133.8988,133.9167,12755.0
2018-08-27 12:55:00,149.8,149.83,149.78,149.83,7560.0,133.9167,133.9435,133.8988,133.9435,7560.0
2018-08-27 13:00:00,149.81,149.83,149.78,149.81,7940.0,133.9257,133.9435,133.8988,133.9257,7940.0
2018-08-27 13:05:00,149.8,149.8,149.7,149.71,25052.0,133.9167,133.9167,133.8273,133.8363,25052.0
2018-08-27 13:10:00,149.69,149.75,149.69,149.75,7843.0,133.8184,133.872,133.8184,133.872,7843.0
2018-08-27 13:15:00,149.74,149.76,149.73,149.76,9255.0,133.8631,133.881,133.8541,133.881,9255.0
2018-08-27 13:20:00,149.75,149.75,149.7,149.74,10423.0,133.872,133.872,133.8273,133.8631,10423.0
2018-08-27 13:25:00,149.74,149.74,149.68,149.68,10533.0,133.8631,133.8631,133.8095,133.8095,10533.0
2018-08-27 13:30:00,149.7,149.74,149.68,149.69,8825.0,133.8273,133.8631,133.8095,133.8184,8825.0
2018-08-27 13:35:00,149.7,149.75,149.68,149.74,26054.0,133.8273,133.872,133.8095,133.8631,26054.0
2018-08-27 13:40:00,149.74,149.75,149.71,149.74,8537.0,133.8631,133.872,133.8363,133.8631,8537.0
2018-08-27 13:45:00,149.73,149.76,149.72,149.74,19176.0,133.8541,133.881,133.8452,133.8631,19176.0
2018-08-27 13:50:00,149.74,149.75,149.7,149.74,9481.0,133.8631,133.872,133.8273,133.8631,9481.0
2018-08-27 13:55:00,149.75,149.78,149.73,149.77,5693.0,133.872,133.8988,133.8541,133.8899,5693.0
2018-08-27 14:00:00,149.78,149.82,149.78,149.8,8978.0,133.8988,133.9346,133.8988,133.9167,8978.0
2018-08-27 14:05:00,149.8,149.81,149.74,149.75,40734.0,133.9167,133.9257,133.8631,133.872,40734.0
2018-08-27 14:10:00,149.76,149.76,149.72,149.74,12465.0,133.881,133.881,133.8452,133.8631,12465.0
2018-08-27 14:15:00,149.74,149.75,149.68,149.71,12559.0,133.8631,133.872,133.8095,133.8363,12559.0
2018-08-27 14:20:00,149.69,149.72,149.68,149.7,15349.0,133.8184,133.8452,133.8095,133.8273,15349.0
2018-08-27 14:25:00,149.7,149.76,149.69,149.75,76385.0,133.8273,133.881,133.8184,133.872,76385.0
2018-08-27 14:30:00,149.75,149.79,149.74,149.76,34824.0,133.872,133.9078,133.8631,133.881,34824.0
2018-08-27 14:35:00,149.76,149.79,149.75,149.76,6339.0,133.881,133.9078,133.872,133.881,6339.0
2018-08-27 14:40:00,149.75,149.78,149.73,149.74,10784.0,133.872,133.8988,133.8541,133.8631,10784.0
2018-08-27 14:45:00,149.73,149.75,149.7,149.74,17053.0,133.8541,133.872,133.8273,133.8631,17053.0
2018-08-27 14:50:00,149.74,149.74,149.69,149.7,7279.0,133.8631,133.8631,133.8184,133.8273,7279.0
2018-08-27 14:55:00,149.71,149.75,149.69,149.74,10877.0,133.8363,133.872,133.8184,133.8631,10877.0
2018-08-27 15:00:00,149.74,149.76,149.72,149.73,11244.0,133.8631,133.881,133.8452,133.8541,11244.0
2018-08-27 15:05:00,149.73,149.74,149.7,149.7,15667.0,133.8541,133.8631,133.8273,133.8273,15667.0
2018-08-27 15:10:00,149.71,149.71,149.66,149.67,19293.0,133.8363,133.8363,133.7916,133.8005,19293.0
2018-08-27 15:15:00,149.67,149.68,149.6,149.6,16151.0,133.8005,133.8095,133.7379,133.7379,16151.0
2018-08-27 15:20:00,149.6,149.67,149.59,149.63,10928.0,133.7379,133.8005,133.729,133.7648,10928.0
2018-08-27 15:25:00,149.64,149.69,149.64,149.68,12148.0,133.7737,133.8184,133.7737,133.8095,12148.0
2018-08-27 15:30:00,149.68,149.73,149.66,149.7,44653.0,133.8095,133.8541,133.7916,133.8273,44653.0
2018-08-27 15:35:00,149.69,149.7,149.67,149.68,18007.0,133.8184,133.8273,133.8005,133.8095,18007.0
2018-08-27 15:40:00,149.68,149.72,149.64,149.7,12203.0,133.8095,133.8452,133.7737,133.8273,12203.0
2018-08-27 15:45:00,149.69,149.7,149.65,149.69,24808.0,133.8184,133.8273,133.7826,133.8184,24808.0
2018-08-27 15:50:00,149.68,149.68,149.64,149.66,21708.0,133.8095,133.8095,133.7737,133.7916,21708.0
2018-08-27 15:55:00,149.65,149.76,149.63,149.73,48876.0,133.7826,133.881,133.7648,133.8541,48876.0
2018-08-28 09:30:00,150.1,150.2,150.0,150.07,190402.0,134.1849,134.2743,134.0955,134.1581,190402.0
2018-08-28 09:35:00,150.07,150.12,150.03,150.12,26132.0,134.1581,134.2028,134.1223,134.2028,26132.0
2018-08-28 09:40:00,150.11,150.12,150.01,150.02,16955.0,134.1939,134.2028,134.1045,134.1134,16955.0
2018-08-28 09:45:00,150.01,150.04,149.96,150.0,33381.0,134.1045,134.1313,134.0598,134.0955,33381.0
2018-08-28 09:50:00,149.98,150.0,149.9,149.96,9136.0,134.0776,134.0955,134.0061,134.0598,9136.0
2018-08-28 09:55:00,149.96,150.0,149.95,149.99,14602.0,134.0598,134.0955,134.0508,134.0866,14602.0
2018-08-28 10:00:00,150.01,150.05,149.99,150.02,33692.0,134.1045,134.1402,134.0866,134.1134,33692.0
2018-08-28 10:05:00,150.03,150.04,149.98,149.99,10747.0,134.1223,134.1313,134.0776,134.0866,10747.0
2018-08-28 10:10:00,149.98,150.02,149.95,149.97,38287.0,134.0776,134.1134,134.0508,134.0687,38287.0
2018-08-28 10:15:00,149.96,149.96,149.89,149.9,20530.0,134.0598,134.0598,133.9972,134.0061,20530.0
2018-08-28 10:20:00,149.9,149.91,149.82,149.83,42054.0,134.0061,134.0151,133.9346,133.9435,42054.0
2018-08-28 10:25:00,149.82,149.86,149.82,149.84,25079.0,133.9346,133.9704,133.9346,133.9525,25079.0
2018-08-28 10:30:00,149.84,149.84,149.78,149.8,22242.0,133.9525,133.9525,133.8988,133.9167,22242.0
2018-08-28 10:35:00,149.8,149.89,149.79,149.86,10924.0,133.9167,133.9972,133.9078,133.9704,10924.0
2018-08-28 10:40:00,149.87,149.88,149.83,149.84,19132.0,133.9793,133.9882,133.9435,133.9525,19132.0
2018-08-28 10:45:00,149.84,149.87,149.71,149.72,32599.0,133.9525,133.9793,133.8363,133.8452,32599.0
2018-08-28 10:50:00,149.73,149.83,149.73,149.83,6326.0,133.8541,133.9435,133.8541,133.9435,6326.0
2018-08-28 10:55:00,149.82,149.87,149.8,149.87,14378.0,133.9346,133.9793,133.9167,133.9793,14378.0
2018-08-28 11:00:00,149.86,149.87,149.81,149.81,13619.0,133.9704,133.9793,133.9257,133.9257,13619.0
2018-08-28 11:05:00,149.82,149.84,149.79,149.83,16935.0,133.9346,133.9525,133.9078,133.9435,16935.0
2018-08-28 11:10:00,149.83,149.93,149.81,149.88,23007.0,133.9435,134.0329,133.9257,133.9882,23007.0
2018-08-28 11:15:00,149.89,149.89,149.83,149.83,7932.0,133.9972,133.9972,133.9435,133.9435,7932.0
2018-08-28 11:20:00,149.86,149.94,149.85,149.94,15461.0,133.9704,134.0419,133.9614,134.0419,15461.0
2018-08-28 11:25:00,149.94,149.94,149.89,149.92,12436.0,134.0419,134.0419,133.9972,134.024,12436.0
2018-08-28 11:30:00,149.92,149.92,149.77,149.78,12160.0,134.024,134.024,133.8899,133.8988,12160.0
2018-08-28 11:35:00,149.77,149.77,149.69,149.71,17052.0,133.8899,133.8899,133.8184,133.8363,17052.0
2018-08-28 11:40:00,149.71,149.71,149.64,149.67,16400.0,133.8363,133.8363,133.7737,133.8005,16400.0
2018-08-28 11:45:00,149.68,149.74,149.65,149.65,95876.0,133.8095,133.8631,133.7826,133.7826,95876.0
2018-08-28 11:50:00,149.65,149.66,149.59,149.63,58790.0,133.7826,133.7916,133.729,133.7648,58790.0
2018-08-28 11:55:00,149.63,149.63,149.54,149.57,60858.0,133.7648,133.7648,133.6843,133.7111,60858.0
2018-08-28 12:00:00,149.56,149.6,149.53,149.57,32521.0,133.7022,133.7379,133.6754,133.7111,32521.0
2018-08-28 12:05:00,149.58,149.64,149.58,149.64,34359.0,133.7201,133.7737,133.7201,133.7737,34359.0
2018-08-28 12:10:00,149.65,149.72,149.62,149.72,13125.0,133.7826,133.8452,133.7558,133.8452,13125.0
2018-08-28 12:15:00,149.72,149.75,149.72,149.74,22188.0,133.8452,133.872,133.8452,133.8631,22188.0
2018-08-28 12:20:00,149.75,149.75,149.7,149.71,19999.0,133.872,133.872,133.8273,133.8363,19999.0
2018-08-28 12:25:00,149.72,149.72,149.66,149.67,267746.0,133.8452,133.8452,133.7916,133.8005,267746.0
2018-08-28 12:30:00,149.67,149.73,149.67,149.72,20286.0,133.8005,133.8541,133.8005,133.8452,20286.0
2018-08-28 12:35:00,149.74,149.75,149.71,149.74,16844.0,133.8631,133.872,133.8363,133.8631,16844.0
2018-08-28 12:40:00,149.73,149.74,149.71,149.72,12093.0,133.8541,133.8631,133.8363,133.8452,12093.0
2018-08-28 12:45:00,149.73,149.78,149.7,149.77,22309.0,133.8541,133.8988,133.8273,133.8899,22309.0
2018-08-28 12:50:00,149.78,149.79,149.75,149.76,10292.0,133.8988,133.9078,133.872,133.881,10292.0
2018-08-28 12:55:00,149.76,149.77,149.74,149.76,10871.0,133.881,133.8899,133.8631,133.881,10871.0
2018-08-28 13:00:00,149.77,149.77,149.72,149.77,23436.0,133.8899,133.8899,133.8452,133.8899,23436.0
2018-08-28 13:05:00,149.77,149.79,149.75,149.77,15112.0,133.8899,133.9078,133.872,133.8899,15112.0
2018-08-28 13:10:00,149.77,149.78,149.76,149.77,8134.0,133.8899,133.8988,133.881,133.8899,8134.0
2018-08-28 13:15:00,149.77,149.84,149.77,149.83,8521.0,133.8899,133.9525,133.8899,133.9435,8521.0
2018-08-28 13:20:00,149.83,149.84,149.81,149.82,8130.0,133.9435,133.9525,133.9257,133.9346,8130.0
2018-08-28 13:25:00,149.81,149.82,149.66,149.69,20407.0,133.9257,133.9346,133.7916,133.8184,20407.0
2018-08-28 13:30:00,149.69,149.74,149.66,149.73,8863.0,133.8184,133.8631,133.7916,133.8541,8863.0
2018-08-28 13:35:00,149.76,149.83,149.75,149.82,14460.0,133.881,133.9435,133.872,133.9346,14460.0
2018-08-28 13:40:00,149.82,149.86,149.82,149.84,13670.0,133.9346,133.9704,133.9346,133.9525,13670.0
2018-08-28 13:45:00,149.84,149.86,149.83,149.84,15811.0,133.9525,133.9704,133.9435,133.9525,15811.0
2018-08-28 13:50:00,149.86,149.89,149.85,149.85,24371.0,133.9704,133.9972,133.9614,133.9614,24371.0
2018-08-28 13:55:00,149.84,149.84,149.81,149.84,8141.0,133.9525,133.9525,133.9257,133.9525,8141.0
2018-08-28 14:00:00,149.84,149.85,149.83,149.84,13449.0,133.9525,133.9614,133.9435,133.9525,13449.0
2018-08-28 14:05:00,149.84,149.87,149.83,149.85,27602.0,133.9525,133.9793,133.9435,133.9614,27602.0
2018-08-28 14:10:00,149.86,149.88,149.83,149.88,18579.0,133.9704,133.9882,133.9435,133.9882,18579.0
2018-08-28 14:15:00,149.87,149.89,149.86,149.88,21376.0,133.9793,133.9972,133.9704,133.9882,21376.0
2018-08-28 14:20:00,149.88,149.88,149.85,149.86,20022.0,133.9882,133.9882,133.9614,133.9704,20022.0
2018-08-28 14:25:00,149.86,149.9,149.85,149.88,24875.0,133.9704,134.0061,133.9614,133.9882,24875.0
2018-08-28 14:30:00,149.88,149.89,149.86,149.88,29446.0,133.9882,133.9972,133.9704,133.9882,29446.0
2018-08-28 14:35:00,149.87,149.88,149.8,149.81,40881.0,133.9793,133.9882,133.9167,133.9257,40881.0
2018-08-28 14:40:00,149.81,149.87,149.8,149.85,28341.0,133.9257,133.9793,133.9167,133.9614,28341.0
2018-08-28 14:45:00,149.85,149.89,149.85,149.87,30192.0,133.9614,133.9972,133.9614,133.9793,30192.0
2018-08-28 14:50:00,149.88,149.88,149.85,149.85,70315.0,133.9882,133.9882,133.9614,133.9614,70315.0
2018-08-28 14:55:00,149.85,149.88,149.84,149.88,52249.0,133.9614,133.9882,133.9525,133.9882,52249.0
2018-08-28 15:00:00,149.88,149.89,149.83,149.86,23417.0,133.9882,133.9972,133.9435,133.9704,23417.0
2018-08-28 15:05:00,149.85,149.89,149.84,149.88,26291.0,133.9614,133.9972,133.9525,133.9882,26291.0
2018-08-28 15:10:00,149.89,149.92,149.88,149.92,36584.0,133.9972,134.024,133.9882,134.024,36584.0
2018-08-28 15:15:00,149.91,149.94,149.89,149.89,30263.0,134.0151,134.0419,133.9972,133.9972,30263.0
2018-08-28 15:20:00,149.89,149.89,149.8,149.82,22470.0,133.9972,133.9972,133.9167,133.9346,22470.0
2018-08-28 15:25:00,149.81,149.86,149.81,149.84,35264.0,133.9257,133.9704,133.9257,133.9525,35264.0
2018-08-28 15:30:00,149.84,149.87,149.81,149.86,29386.0,133.9525,133.9793,133.9257,133.9704,29386.0
2018-08-28 15:35:00,149.87,149.89,149.84,149.86,100451.0,133.9793,133.9972,133.9525,133.9704,100451.0
2018-08-28 15:40:00,149.86,149.86,149.74,149.75,81997.0,133.9704,133.9704,133.8631,133.872,81997.0
2018-08-28 15:45:00,149.75,149.78,149.73,149.74,93306.0,133.872,133.8988,133.8541,133.8631,93306.0
2018-08-28 15:50:00,149.73,149.75,149.68,149.74,53295.0,133.8541,133.872,133.8095,133.8631,53295.0
2018-08-28 15:55:00,149.73,149.85,149.73,149.84,110769.0,133.8541,133.9614,133.8541,133.9525,110769.0
2018-08-29 09:30:00,149.96,150.01,149.88,149.95,81940.0,134.0598,134.1045,133.9882,134.0508,81940.0
2018-08-29 09:35:00,149.94,149.99,149.88,149.97,32006.0,134.0419,134.0866,133.9882,134.0687,32006.0
2018-08-29 09:40:00,149.95,150.02,149.89,149.94,14523.0,134.0508,134.1134,133.9972,134.0419,14523.0
2018-08-29 09:45:00,149.97,149.99,149.82,149.86,20155.0,134.0687,134.0866,133.9346,133.9704,20155.0
2018-08-29 09:50:00,149.86,149.97,149.85,149.94,19527.0,133.9704,134.0687,133.9614,134.0419,19527.0
2018-08-29 09:55:00,149.93,149.94,149.9,149.94,14352.0,134.0329,134.0419,134.0061,134.0419,14352.0
2018-08-29 10:00:00,149.95,149.95,149.85,149.85,39937.0,134.0508,134.0508,133.9614,133.9614,39937.0
2018-08-29 10:05:00,149.88,150.0,149.86,149.98,21940.0,133.9882,134.0955,133.9704,134.0776,21940.0
2018-08-29 10:10:00,149.97,149.98,149.89,149.95,37192.0,134.0687,134.0776,133.9972,134.0508,37192.0
2018-08-29 10:15:00,149.98,149.98,149.91,149.93,11869.0,134.0776,134.0776,134.0151,134.0329,11869.0
2018-08-29 10:20:00,149.95,150.05,149.95,150.03,21638.0,134.0508,134.1402,134.0508,134.1223,21638.0
2018-08-29 10:25:00,150.05,150.14,150.03,150.14,27537.0,134.1402,134.2207,134.1223,134.2207,27537.0
2018-08-29 10:30:00,150.14,150.17,150.14,150.14,28884.0,134.2207,134.2475,134.2207,134.2207,28884.0
2018-08-29 10:35:00,150.16,150.2,150.15,150.2,32529.0,134.2386,134.2743,134.2296,134.2743,32529.0
2018-08-29 10:40:00,150.2,150.29,150.18,150.29,38284.0,134.2743,134.3548,134.2564,134.3548,38284.0
2018-08-29 10:45:00,150.29,150.36,150.27,150.35,17415.0,134.3548,134.4174,134.3369,134.4084,17415.0
2018-08-29 10:50:00,150.35,150.36,150.3,150.31,23021.0,134.4084,134.4174,134.3637,134.3727,23021.0
2018-08-29 10:55:00,150.3,150.36,150.24,150.35,136699.0,134.3637,134.4174,134.3101,134.4084,136699.0
2018-08-29 11:00:00,150.35,150.37,150.29,150.3,23736.0,134.4084,134.4263,134.3548,134.3637,23736.0
2018-08-29 11:05:00,150.3,150.38,150.29,150.37,31689.0,134.3637,134.4352,134.3548,134.4263,31689.0
2018-08-29 11:10:00,150.37,150.45,150.36,150.43,41226.0,134.4263,134.4978,134.4174,134.4799,41226.0
2018-08-29 11:15:00,150.43,150.51,150.41,150.47,43370.0,134.4799,134.5514,134.462,134.5157,43370.0
2018-08-29 11:20:00,150.46,150.52,150.46,150.52,17459.0,134.5067,134.5604,134.5067,134.5604,17459.0
2018-08-29 11:25:00,150.52,150.61,150.51,150.59,15737.0,134.5604,134.6408,134.5514,134.623,15737.0
2018-08-29 11:30:00,150.59,150.65,150.57,150.57,21981.0,134.623,134.6766,134.6051,134.6051,21981.0
2018-08-29 11:35:00,150.56,150.56,150.52,150.52,29545.0,134.5961,134.5961,134.5604,134.5604,29545.0
2018-08-29 11:40:00,150.52,150.56,150.49,150.5,31285.0,134.5604,134.5961,134.5336,134.5425,31285.0
2018-08-29 11:45:00,150.5,150.53,150.48,150.53,32021.0,134.5425,134.5693,134.5246,134.5693,32021.0
2018-08-29 11:50:00,150.52,150.56,150.51,150.56,34441.0,134.5604,134.5961,134.5514,134.5961,34441.0
2018-08-29 11:55:00,150.55,150.59,150.52,150.59,22545.0,134.5872,134.623,134.5604,134.623,22545.0
2018-08-29 12:00:00,150.59,150.61,150.55,150.56,13947.0,134.623,134.6408,134.5872,134.5961,13947.0
2018-08-29 12:05:00,150.56,150.63,150.54,150.63,23811.0,134.5961,134.6587,134.5783,134.6587,23811.0
2018-08-29 12:10:00,150.63,150.7,150.62,150.69,22792.0,134.6587,134.7213,134.6498,134.7124,22792.0
2018-08-29 12:15:00,150.7,150.7,150.66,150.69,13877.0,134.7213,134.7213,134.6855,134.7124,13877.0
2018-08-29 12:20:00,150.69,150.69,150.61,150.61,20370.0,134.7124,134.7124,134.6408,134.6408,20370.0
2018-08-29 12:25:00,150.62,150.66,150.61,150.64,20894.0,134.6498,134.6855,134.6408,134.6677,20894.0
2018-08-29 12:30:00,150.64,150.69,150.63,150.65,42369.0,134.6677,134.7124,134.6587,134.6766,42369.0
2018-08-29 12:35:00,150.65,150.67,150.64,150.65,15727.0,134.6766,134.6945,134.6677,134.6766,15727.0
2018-08-29 12:40:00,150.65,150.68,150.63,150.65,14339.0,134.6766,134.7034,134.6587,134.6766,14339.0
2018-08-29 12:45:00,150.65,150.67,150.63,150.65,24515.0,134.6766,134.6945,134.6587,134.6766,24515.0
2018-08-29 12:50:00,150.65,150.67,150.64,150.66,22295.0,134.6766,134.6945,134.6677,134.6855,22295.0
2018-08-29 12:55:00,150.66,150.66,150.61,150.65,84571.0,134.6855,134.6855,134.6408,134.6766,84571.0
2018-08-29 13:00:00,150.65,150.66,150.64,150.66,18372.0,134.6766,134.6855,134.6677,134.6855,18372.0
2018-08-29 13:05:00,150.66,150.69,150.65,150.65,12093.0,134.6855,134.7124,134.6766,134.6766,12093.0
2018-08-29 13:10:00,150.66,150.69,150.65,150.69,16723.0,134.6855,134.7124,134.6766,134.7124,16723.0
2018-08-29 13:15:00,150.68,150.69,150.63,150.64,21155.0,134.7034,134.7124,134.6587,134.6677,21155.0
2018-08-29 13:20:00,150.63,150.63,150.56,150.57,46399.0,134.6587,134.6587,134.5961,134.6051,46399.0
2018-08-29 13:25:00,150.57,150.6,150.57,150.58,27937.0,134.6051,134.6319,134.6051,134.614,27937.0
2018-08-29 13:30:00,150.58,150.58,150.53,150.55,17134.0,134.614,134.614,134.5693,134.5872,17134.0
2018-08-29 13:35:00,150.55,150.58,150.55,150.55,27607.0,134.5872,134.614,134.5872,134.5872,27607.0
2018-08-29 13:40:00,150.55,150.56,150.52,150.52,13432.0,134.5872,134.5961,134.5604,134.5604,13432.0
2018-08-29 13:45:00,150.52,150.53,150.48,150.49,27270.0,134.5604,134.5693,134.5246,134.5336,27270.0
2018-08-29 13:50:00,150.49,150.5,150.45,150.48,24701.0,134.5336,134.5425,134.4978,134.5246,24701.0
2018-08-29 13:55:00,150.48,150.5,150.45,150.45,25032.0,134.5246,134.5425,134.4978,134.4978,25032.0
2018-08-29 14:00:00,150.45,150.5,150.44,150.5,23009.0,134.4978,134.5425,134.4889,134.5425,23009.0
2018-08-29 14:05:00,150.5,150.53,150.49,150.53,20290.0,134.5425,134.5693,134.5336,134.5693,20290.0
2018-08-29 14:10:00,150.53,150.55,150.5,150.54,17008.0,134.5693,134.5872,134.5425,134.5783,17008.0
2018-08-29 14:15:00,150.55,150.56,150.53,150.54,35422.0,134.5872,134.5961,134.5693,134.5783,35422.0
2018-08-29 14:20:00,150.53,150.54,150.51,150.51,28216.0,134.5693,134.5783,134.5514,134.5514,28216.0
2018-08-29 14:25:00,150.52,150.54,150.51,150.51,23347.0,134.5604,134.5783,134.5514,134.5514,23347.0
2018-08-29 14:30:00,150.52,150.55,150.5,150.55,27076.0,134.5604,134.5872,134.5425,134.5872,27076.0
2018-08-29 14:35:00,150.54,150.6,150.54,150.58,22078.0,134.5783,134.6319,134.5783,134.614,22078.0
2018-08-29 14:40:00,150.57,150.58,150.55,150.57,23860.0,134.6051,134.614,134.5872,134.6051,23860.0
2018-08-29 14:45:00,150.57,150.59,150.55,150.58,32029.0,134.6051,134.623,134.5872,134.614,32029.0
2018-08-29 14:50:00,150.59,150.59,150.55,150.57,33353.0,134.623,134.623,134.5872,134.6051,33353.0
2018-08-29 14:55:00,150.56,150.57,150.54,150.56,18288.0,134.5961,134.6051,134.5783,134.5961,18288.0
2018-08-29 15:00:00,150.57,150.62,150.57,150.6,20152.0,134.6051,134.6498,134.6051,134.6319,20152.0
2018-08-29 15:05:00,150.61,150.62,150.58,150.6,14139.0,134.6408,134.6498,134.614,134.6319,14139.0
2018-08-29 15:10:00,150.61,150.66,150.6,150.66,20289.0,134.6408,134.6855,134.6319,134.6855,20289.0
2018-08-29 15:15:00,150.67,150.68,150.66,150.68,25717.0,134.6945,134.7034,134.6855,134.7034,25717.0
2018-08-29 15:20:00,150.68,150.72,150.66,150.66,23928.0,134.7034,134.7392,134.6855,134.6855,23928.0
2018-08-29 15:25:00,150.67,150.71,150.64,150.7,35967.0,134.6945,134.7302,134.6677,134.7213,35967.0
2018-08-29 15:30:00,150.7,150.74,150.67,150.73,187680.0,134.7213,134.7571,134.6945,134.7481,187680.0
2018-08-29 15:35:00,150.73,150.77,150.73,150.75,31813.0,134.7481,134.7839,134.7481,134.766,31813.0
2018-08-29 15:40:00,150.75,150.76,150.7,150.72,24838.0,134.766,134.7749,134.7213,134.7392,24838.0
2018-08-29 15:45:00,150.73,150.73,150.68,150.71,53600.0,134.7481,134.7481,134.7034,134.7302,53600.0
2018-08-29 15:50:00,150.71,150.74,150.63,150.65,48719.0,134.7302,134.7571,134.6587,134.6766,48719.0
2018-08-29 15:55:00,150.64,150.66,150.58,150.62,85925.0,134.6677,134.6855,134.614,134.6498,85925.0
2018-08-30 09:30:00,150.31,150.6,150.3,150.35,55924.0,134.3727,134.6319,134.3637,134.4084,55924.0
2018-08-30 09:35:00,150.37,150.42,150.26,150.27,27492.0,134.4263,134.471,134.328,134.3369,27492.0
2018-08-30 09:40:00,150.29,150.39,150.24,150.39,22781.0,134.3548,134.4442,134.3101,134.4442,22781.0
2018-08-30 09:45:00,150.39,150.46,150.33,150.33,16604.0,134.4442,134.5067,134.3905,134.3905,16604.0
2018-08-30 09:50:00,150.3,150.31,150.24,150.28,17933.0,134.3637,134.3727,134.3101,134.3458,17933.0
2018-08-30 09:55:00,150.29,150.29,150.22,150.29,17834.0,134.3548,134.3548,134.2922,134.3548,17834.0
2018-08-30 10:00:00,150.27,150.39,150.27,150.33,39560.0,134.3369,134.4442,134.3369,134.3905,39560.0
2018-08-30 10:05:00,150.33,150.4,150.31,150.34,19874.0,134.3905,134.4531,134.3727,134.3995,19874.0
2018-08-30 10:10:00,150.35,150.39,150.29,150.39,26070.0,134.4084,134.4442,134.3548,134.4442,26070.0
2018-08-30 10:15:00,150.39,150.48,150.39,150.48,22285.0,134.4442,134.5246,134.4442,134.5246,22285.0
2018-08-30 10:20:00,150.48,150.48,150.39,150.41,22701.0,134.5246,134.5246,134.4442,134.462,22701.0
2018-08-30 10:25:00,150.41,150.42,150.38,150.39,20125.0,134.462,134.471,134.4352,134.4442,20125.0
2018-08-30 10:30:00,150.4,150.5,150.31,150.49,18799.0,134.4531,134.5425,134.3727,134.5336,18799.0
2018-08-30 10:35:00,150.49,150.54,150.48,150.49,18300.0,134.5336,134.5783,134.5246,134.5336,18300.0
2018-08-30 10:40:00,150.5,150.52,150.42,150.45,16639.0,134.5425,134.5604,134.471,134.4978,16639.0
2018-08-30 10:45:00,150.44,150.53,150.39,150.5,19943.0,134.4889,134.5693,134.4442,134.5425,19943.0
2018-08-30 10:50:00,150.5,150.52,150.45,150.46,10798.0,134.5425,134.5604,134.4978,134.5067,10798.0
2018-08-30 10:55:00,150.46,150.5,150.39,150.41,26436.0,134.5067,134.5425,134.4442,134.462,26436.0
2018-08-30 11:00:00,150.42,150.52,150.42,150.47,20791.0,134.471,134.5604,134.471,134.5157,20791.0
2018-08-30 11:05:00,150.46,150.47,150.27,150.29,34521.0,134.5067,134.5157,134.3369,134.3548,34521.0
2018-08-30 11:10:00,150.32,150.34,150.25,150.27,28210.0,134.3816,134.3995,134.319,134.3369,28210.0
2018-08-30 11:15:00,150.31,150.34,150.24,150.24,15134.0,134.3727,134.3995,134.3101,134.3101,15134.0
2018-08-30 11:20:00,150.23,150.25,150.14,150.15,40708.0,134.3011,134.319,134.2207,134.2296,40708.0
2018-08-30 11:25:00,150.15,150.15,150.06,150.14,22860.0,134.2296,134.2296,134.1492,134.2207,22860.0
2018-08-30 11:30:00,150.14,150.2,150.14,150.17,19785.0,134.2207,134.2743,134.2207,134.2475,19785.0
2018-08-30 11:35:00,150.18,150.19,150.1,150.12,23643.0,134.2564,134.2654,134.1849,134.2028,23643.0
2018-08-30 11:40:00,150.13,150.18,150.08,150.13,23116.0,134.2117,134.2564,134.167,134.2117,23116.0
2018-08-30 11:45:00,150.13,150.18,150.12,150.17,10335.0,134.2117,134.2564,134.2028,134.2475,10335.0
2018-08-30 11:50:00,150.17,150.21,150.17,150.21,12375.0,134.2475,134.2833,134.2475,134.2833,12375.0
2018-08-30 11:55:00,150.21,150.21,150.15,150.15,11512.0,134.2833,134.2833,134.2296,134.2296,11512.0
2018-08-30 12:00:00,150.15,150.22,150.15,150.19,12625.0,134.2296,134.2922,134.2296,134.2654,12625.0
2018-08-30 12:05:00,150.19,150.19,150.15,150.16,14922.0,134.2654,134.2654,134.2296,134.2386,14922.0
2018-08-30 12:10:00,150.14,150.21,150.13,150.19,31401.0,134.2207,134.2833,134.2117,134.2654,31401.0
2018-08-30 12:15:00,150.19,150.26,150.19,150.23,25328.0,134.2654,134.328,134.2654,134.3011,25328.0
2018-08-30 12:20:00,150.23,150.29,150.23,150.29,7106.0,134.3011,134.3548,134.3011,134.3548,7106.0
2018-08-30 12:25:00,150.29,150.31,150.27,150.3,8060.0,134.3548,134.3727,134.3369,134.3637,8060.0
2018-08-30 12:30:00,150.3,150.35,150.27,150.35,23853.0,134.3637,134.4084,134.3369,134.4084,23853.0
2018-08-30 12:35:00,150.35,150.35,150.31,150.34,19641.0,134.4084,134.4084,134.3727,134.3995,19641.0
2018-08-30 12:40:00,150.34,150.37,150.32,150.33,12120.0,134.3995,134.4263,134.3816,134.3905,12120.0
2018-08-30 12:45:00,150.34,150.35,150.29,150.32,9935.0,134.3995,134.4084,134.3548,134.3816,9935.0
2018-08-30 12:50:00,150.33,150.43,150.32,150.41,48224.0,134.3905,134.4799,134.3816,134.462,48224.0
2018-08-30 12:55:00,150.41,150.45,150.4,150.42,19361.0,134.462,134.4978,134.4531,134.471,19361.0
2018-08-30 13:00:00,150.43,150.49,150.43,150.46,25318.0,134.4799,134.5336,134.4799,134.5067,25318.0
2018-08-30 13:05:00,150.45,150.49,150.42,150.46,16453.0,134.4978,134.5336,134.471,134.5067,16453.0
2018-08-30 13:10:00,150.47,150.49,150.43,150.45,10089.0,134.5157,134.5336,134.4799,134.4978,10089.0
2018-08-30 13:15:00,150.46,150.51,150.46,150.51,13861.0,134.5067,134.5514,134.5067,134.5514,13861.0
2018-08-30 13:20:00,150.52,150.55,150.5,150.51,14773.0,134.5604,134.5872,134.5425,134.5514,14773.0
2018-08-30 13:25:00,150.49,150.53,150.48,150.51,8668.0,134.5336,134.5693,134.5246,134.5514,8668.0
2018-08-30 13:30:00,150.52,150.53,150.5,150.53,7493.0,134.5604,134.5693,134.5425,134.5693,7493.0
2018-08-30 13:35:00,150.53,150.54,150.48,150.54,23717.0,134.5693,134.5783,134.5246,134.5783,23717.0
2018-08-30 13:40:00,150.54,150.55,150.48,150.52,13768.0,134.5783,134.5872,134.5246,134.5604,13768.0
2018-08-30 13:45:00,150.52,150.56,150.52,150.54,15590.0,134.5604,134.5961,134.5604,134.5783,15590.0
2018-08-30 13:50:00,150.54,150.55,150.5,150.51,10741.0,134.5783,134.5872,134.5425,134.5514,10741.0
2018-08-30 13:55:00,150.5,150.52,150.48,150.5,22419.0,134.5425,134.5604,134.5246,134.5425,22419.0
2018-08-30 14:00:00,150.5,150.54,150.48,150.53,16240.0,134.5425,134.5783,134.5246,134.5693,16240.0
2018-08-30 14:05:00,150.54,150.55,150.38,150.39,39449.0,134.5783,134.5872,134.4352,134.4442,39449.0
2018-08-30 14:10:00,150.39,150.43,150.39,150.42,7276.0,134.4442,134.4799,134.4442,134.471,7276.0
2018-08-30 14:15:00,150.43,150.44,150.01,150.02,85760.0,134.4799,134.4889,134.1045,134.1134,85760.0
2018-08-30 14:20:00,150.01,150.11,149.83,149.98,39564.0,134.1045,134.1939,133.9435,134.0776,39564.0
2018-08-30 14:25:00,150.0,150.06,149.94,149.94,18597.0,134.0955,134.1492,134.0419,134.0419,18597.0
2018-08-30 14:30:00,149.98,150.12,149.96,150.12,35605.0,134.0776,134.2028,134.0598,134.2028,35605.0
2018-08-30 14:35:00,150.1,150.2,150.09,150.18,22295.0,134.1849,134.2743,134.176,134.2564,22295.0
2018-08-30 14:40:00,150.18,150.19,150.04,150.05,29974.0,134.2564,134.2654,134.1313,134.1402,29974.0
2018-08-30 14:45:00,150.04,150.18,150.03,150.13,16100.0,134.1313,134.2564,134.1223,134.2117,16100.0
2018-08-30 14:50:00,150.14,150.14,150.0,150.04,16779.0,134.2207,134.2207,134.0955,134.1313,16779.0
2018-08-30 14:55:00,150.03,150.03,149.92,149.92,29108.0,134.1223,134.1223,134.024,134.024,29108.0
2018-08-30 15:00:00,149.91,149.91,149.69,149.78,85996.0,134.0151,134.0151,133.8184,133.8988,85996.0
2018-08-30 15:05:00,149.76,149.85,149.72,149.79,16682.0,133.881,133.9614,133.8452,133.9078,16682.0
2018-08-30 15:10:00,149.78,149.86,149.74,149.78,40515.0,133.8988,133.9704,133.8631,133.8988,40515.0
2018-08-30 15:15:00,149.74,149.83,149.67,149.81,44118.0,133.8631,133.9435,133.8005,133.9257,44118.0
2018-08-30 15:20:00,149.83,149.88,149.75,149.85,15508.0,133.9435,133.9882,133.872,133.9614,15508.0
2018-08-30 15:25:00,149.85,149.92,149.81,149.9,18935.0,133.9614,134.024,133.9257,134.0061,18935.0
2018-08-30 15:30:00,149.91,149.97,149.9,149.97,37297.0,134.0151,134.0687,134.0061,134.0687,37297.0
2018-08-30 15:35:00,149.97,149.99,149.84,149.93,36001.0,134.0687,134.0866,133.9525,134.0329,36001.0
2018-08-30 15:40:00,149.92,149.95,149.85,149.89,41871.0,134.024,134.0508,133.9614,133.9972,41871.0
2018-08-30 15:45:00,149.89,149.99,149.88,149.91,29017.0,133.9972,134.0866,133.9882,134.0151,29017.0
2018-08-30 15:50:00,149.89,149.96,149.86,149.95,43439.0,133.9972,134.0598,133.9704,134.0508,43439.0
2018-08-30 15:55:00,149.95,150.05,149.93,150.01,71715.0,134.0508,134.1402,134.0329,134.1045,71715.0
2018-08-31 09:30:00,149.81,149.9,149.8,149.88,57127.0,133.9257,134.0061,133.9167,133.9882,57127.0
2018-08-31 09:35:00,149.88,149.94,149.82,149.89,48544.0,133.9882,134.0419,133.9346,133.9972,48544.0
2018-08-31 09:40:00,149.88,149.94,149.84,149.92,23751.0,133.9882,134.0419,133.9525,134.024,23751.0
2018-08-31 09:45:00,149.91,150.0,149.9,149.99,16644.0,134.0151,134.0955,134.0061,134.0866,16644.0
2018-08-31 09:50:00,149.99,150.02,149.97,150.0,18548.0,134.0866,134.1134,134.0687,134.0955,18548.0
2018-08-31 09:55:00,150.0,150.05,149.95,149.97,26989.0,134.0955,134.1402,134.0508,134.0687,26989.0
2018-08-31 10:00:00,149.99,150.07,149.99,150.07,68490.0,134.0866,134.1581,134.0866,134.1581,68490.0
2018-08-31 10:05:00,150.09,150.21,150.08,150.1,26957.0,134.176,134.2833,134.167,134.1849,26957.0
2018-08-31 10:10:00,150.12,150.23,150.11,150.21,54488.0,134.2028,134.3011,134.1939,134.2833,54488.0
2018-08-31 10:15:00,150.21,150.28,150.18,150.18,61861.0,134.2833,134.3458,134.2564,134.2564,61861.0
2018-08-31 10:20:00,150.2,150.26,150.18,150.23,20623.0,134.2743,134.328,134.2564,134.3011,20623.0
2018-08-31 10:25:00,150.24,150.24,150.05,150.12,36250.0,134.3101,134.3101,134.1402,134.2028,36250.0
2018-08-31 10:30:00,150.11,150.17,150.07,150.09,23968.0,134.1939,134.2475,134.1581,134.176,23968.0
2018-08-31 10:35:00,150.09,150.15,150.08,150.15,10758.0,134.176,134.2296,134.167,134.2296,10758.0
2018-08-31 10:40:00,150.15,150.18,150.11,150.13,11103.0,134.2296,134.2564,134.1939,134.2117,11103.0
2018-08-31 10:45:00,150.13,150.13,150.05,150.09,25319.0,134.2117,134.2117,134.1402,134.176,25319.0
2018-08-31 10:50:00,150.09,150.1,150.06,150.09,15613.0,134.176,134.1849,134.1492,134.176,15613.0
2018-08-31 10:55:00,150.12,150.12,150.08,150.11,23477.0,134.2028,134.2028,134.167,134.1939,23477.0
2018-08-31 11:00:00,150.13,150.22,150.12,150.18,19202.0,134.2117,134.2922,134.2028,134.2564,19202.0
2018-08-31 11:05:00,150.2,150.21,150.02,150.02,31988.0,134.2743,134.2833,134.1134,134.1134,31988.0
2018-08-31 11:10:00,150.02,150.07,150.0,150.02,23130.0,134.1134,134.1581,134.0955,134.1134,23130.0
2018-08-31 11:15:00,150.02,150.07,149.99,150.06,21707.0,134.1134,134.1581,134.0866,134.1492,21707.0
2018-08-31 11:20:00,150.04,150.04,149.93,150.0,18679.0,134.1313,134.1313,134.0329,134.0955,18679.0
2018-08-31 11:25:00,149.97,149.99,149.9,149.91,21987.0,134.0687,134.0866,134.0061,134.0151,21987.0
2018-08-31 11:30:00,149.92,149.98,149.91,149.92,9516.0,134.024,134.0776,134.0151,134.024,9516.0
2018-08-31 11:35:00,149.92,150.02,149.89,150.01,24762.0,134.024,134.1134,133.9972,134.1045,24762.0
2018-08-31 11:40:00,150.01,150.02,149.86,149.87,13012.0,134.1045,134.1134,133.9704,133.9793,13012.0
2018-08-31 11:45:00,149.87,149.89,149.78,149.8,19694.0,133.9793,133.9972,133.8988,133.9167,19694.0
2018-08-31 11:50:00,149.81,149.88,149.8,149.83,12205.0,133.9257,133.9882,133.9167,133.9435,12205.0
2018-08-31 11:55:00,149.84,149.86,149.77,149.78,24644.0,133.9525,133.9704,133.8899,133.8988,24644.0
2018-08-31 12:00:00,149.77,149.77,149.68,149.7,72807.0,133.8899,133.8899,133.8095,133.8273,72807.0
2018-08-31 12:05:00,149.68,149.72,149.62,149.71,26047.0,133.8095,133.8452,133.7558,133.8363,26047.0
2018-08-31 12:10:00,149.72,149.72,149.67,149.69,16461.0,133.8452,133.8452,133.8005,133.8184,16461.0
2018-08-31 12:15:00,149.71,149.8,149.71,149.78,16676.0,133.8363,133.9167,133.8363,133.8988,16676.0
2018-08-31 12:20:00,149.78,149.78,149.7,149.73,20932.0,133.8988,133.8988,133.8273,133.8541,20932.0
2018-08-31 12:25:00,149.74,149.77,149.67,149.76,26015.0,133.8631,133.8899,133.8005,133.881,26015.0
2018-08-31 12:30:00,149.76,149.78,149.58,149.64,50214.0,133.881,133.8988,133.7201,133.7737,50214.0
2018-08-31 12:35:00,149.66,149.73,149.66,149.69,28369.0,133.7916,133.8541,133.7916,133.8184,28369.0
2018-08-31 12:40:00,149.7,149.79,149.7,149.75,6448.0,133.8273,133.9078,133.8273,133.872,6448.0
2018-08-31 12:45:00,149.76,149.83,149.75,149.79,25187.0,133.881,133.9435,133.872,133.9078,25187.0
2018-08-31 12:50:00,149.79,149.82,149.77,149.77,22365.0,133.9078,133.9346,133.8899,133.8899,22365.0
2018-08-31 12:55:00,149.77,149.82,149.75,149.81,9571.0,133.8899,133.9346,133.872,133.9257,9571.0
2018-08-31 13:00:00,149.81,149.82,149.77,149.78,16960.0,133.9257,133.9346,133.8899,133.8988,16960.0
2018-08-31 13:05:00,149.78,149.84,149.74,149.83,8926.0,133.8988,133.9525,133.8631,133.9435,8926.0
2018-08-31 13:10:00,149.84,149.85,149.79,149.85,15763.0,133.9525,133.9614,133.9078,133.9614,15763.0
2018-08-31 13:15:00,149.85,149.89,149.77,149.81,416767.0,133.9614,133.9972,133.8899,133.9257,416767.0
2018-08-31 13:20:00,149.81,149.87,149.8,149.86,9489.0,133.9257,133.9793,133.9167,133.9704,9489.0
2018-08-31 13:25:00,149.85,149.85,149.81,149.82,15623.0,133.9614,133.9614,133.9257,133.9346,15623.0
2018-08-31 13:30:00,149.81,149.87,149.73,149.87,21517.0,133.9257,133.9793,133.8541,133.9793,21517.0
2018-08-31 13:35:00,149.87,149.89,149.81,149.81,20011.0,133.9793,133.9972,133.9257,133.9257,20011.0
2018-08-31 13:40:00,149.82,149.83,149.78,149.79,12820.0,133.9346,133.9435,133.8988,133.9078,12820.0
2018-08-31 13:45:00,149.79,149.87,149.79,149.87,13449.0,133.9078,133.9793,133.9078,133.9793,13449.0
2018-08-31 13:50:00,149.86,149.88,149.84,149.84,10054.0,133.9704,133.9882,133.9525,133.9525,10054.0
2018-08-31 13:55:00,149.83,149.87,149.81,149.87,19544.0,133.9435,133.9793,133.9257,133.9793,19544.0
2018-08-31 14:00:00,149.88,149.88,149.78,149.78,8527.0,133.9882,133.9882,133.8988,133.8988,8527.0
2018-08-31 14:05:00,149.78,149.8,149.74,149.77,12708.0,133.8988,133.9167,133.8631,133.8899,12708.0
2018-08-31 14:10:00,149.75,149.76,149.68,149.71,9385.0,133.872,133.881,133.8095,133.8363,9385.0
2018-08-31 14:15:00,149.71,149.73,149.69,149.72,15296.0,133.8363,133.8541,133.8184,133.8452,15296.0
2018-08-31 14:20:00,149.72,149.73,149.65,149.65,11994.0,133.8452,133.8541,133.7826,133.7826,11994.0
2018-08-31 14:25:00,149.65,149.73,149.65,149.72,13322.0,133.7826,133.8541,133.7826,133.8452,13322.0
2018-08-31 14:30:00,149.72,149.76,149.7,149.76,27021.0,133.8452,133.881,133.8273,133.881,27021.0
2018-08-31 14:35:00,149.75,149.78,149.72,149.74,22455.0,133.872,133.8988,133.8452,133.8631,22455.0
2018-08-31 14:40:00,149.74,149.79,149.74,149.75,15416.0,133.8631,133.9078,133.8631,133.872,15416.0
2018-08-31 14:45:00,149.76,149.82,149.75,149.81,12839.0,133.881,133.9346,133.872,133.9257,12839.0
2018-08-31 14:50:00,149.8,149.87,149.76,149.82,33452.0,133.9167,133.9793,133.881,133.9346,33452.0
2018-08-31 14:55:00,149.82,149.84,149.77,149.77,46217.0,133.9346,133.9525,133.8899,133.8899,46217.0
2018-08-31 15:00:00,149.76,149.91,149.76,149.88,28524.0,133.881,134.0151,133.881,133.9882,28524.0
2018-08-31 15:05:00,149.9,149.94,149.89,149.9,17847.0,134.0061,134.0419,133.9972,134.0061,17847.0
2018-08-31 15:10:00,149.91,149.92,149.87,149.91,24069.0,134.0151,134.024,133.9793,134.0151,24069.0
2018-08-31 15:15:00,149.91,149.97,149.9,149.96,11689.0,134.0151,134.0687,134.0061,134.0598,11689.0
2018-08-31 15:20:00,149.97,149.97,149.81,149.84,17975.0,134.0687,134.0687,133.9257,133.9525,17975.0
2018-08-31 15:25:00,149.85,149.86,149.74,149.76,39247.0,133.9614,133.9704,133.8631,133.881,39247.0
2018-08-31 15:30:00,149.76,149.99,149.76,149.99,39891.0,133.881,134.0866,133.881,134.0866,39891.0
2018-08-31 15:35:00,149.98,150.09,149.97,150.05,27078.0,134.0776,134.176,134.0687,134.1402,27078.0
2018-08-31 15:40:00,150.03,150.04,149.96,150.0,38516.0,134.1223,134.1313,134.0598,134.0955,38516.0
2018-08-31 15:45:00,150.01,150.08,149.97,150.01,21906.0,134.1045,134.167,134.0687,134.1045,21906.0
2018-08-31 15:50:00,150.01,150.14,150.01,150.1,34931.0,134.1045,134.2207,134.1045,134.1849,34931.0
2018-08-31 15:55:00,150.12,150.21,150.09,150.09,87713.0,134.2028,134.2833,134.176,134.176,87713.0
2018-09-04 09:30:00,149.89,150.0,149.83,149.85,132629.0,133.9972,134.0955,133.9435,133.9614,132629.0
2018-09-04 09:35:00,149.81,149.81,149.53,149.57,44338.0,133.9257,133.9257,133.6754,133.7111,44338.0
2018-09-04 09:40:00,149.52,149.55,149.34,149.41,50145.0,133.6664,133.6932,133.5055,133.5681,50145.0
2018-09-04 09:45:00,149.4,149.46,149.37,149.37,28508.0,133.5591,133.6128,133.5323,133.5323,28508.0
2018-09-04 09:50:00,149.37,149.48,149.33,149.47,24666.0,133.5323,133.6307,133.4966,133.6217,24666.0
2018-09-04 09:55:00,149.5,149.57,149.5,149.53,26464.0,133.6485,133.7111,133.6485,133.6754,26464.0
2018-09-04 10:00:00,149.55,149.75,149.55,149.69,65796.0,133.6932,133.872,133.6932,133.8184,65796.0
2018-09-04 10:05:00,149.7,149.82,149.68,149.8,18138.0,133.8273,133.9346,133.8095,133.9167,18138.0
2018-09-04 10:10:00,149.77,149.85,149.77,149.83,51870.0,133.8899,133.9614,133.8899,133.9435,51870.0
2018-09-04 10:15:00,149.83,149.94,149.8,149.88,19961.0,133.9435,134.0419,133.9167,133.9882,19961.0
2018-09-04 10:20:00,149.89,150.02,149.89,149.92,52884.0,133.9972,134.1134,133.9972,134.024,52884.0
2018-09-04 10:25:00,149.91,149.92,149.77,149.78,20222.0,134.0151,134.024,133.8899,133.8988,20222.0
2018-09-04 10:30:00,149.77,149.85,149.75,149.83,23482.0,133.8899,133.9614,133.872,133.9435,23482.0
2018-09-04 10:35:00,149.82,149.82,149.7,149.73,24924.0,133.9346,133.9346,133.8273,133.8541,24924.0
2018-09-04 10:40:00,149.8,149.87,149.78,149.81,14001.0,133.9167,133.9793,133.8988,133.9257,14001.0
2018-09-04 10:45:00,149.77,150.04,149.75,150.02,52950.0,133.8899,134.1313,133.872,134.1134,52950.0
2018-09-04 10:50:00,150.03,150.07,149.99,150.07,23635.0,134.1223,134.1581,134.0866,134.1581,23635.0
2018-09-04 10:55:00,150.1,150.1,150.02,150.02,25364.0,134.1849,134.1849,134.1134,134.1134,25364.0
2018-09-04 11:00:00,150.01,150.03,149.93,150.0,17720.0,134.1045,134.1223,134.0329,134.0955,17720.0
2018-09-04 11:05:00,149.96,149.98,149.85,149.89,13772.0,134.0598,134.0776,133.9614,133.9972,13772.0
2018-09-04 11:10:00,149.91,149.91,149.76,149.77,26937.0,134.0151,134.0151,133.881,133.8899,26937.0
2018-09-04 11:15:00,149.8,149.86,149.73,149.86,25147.0,133.9167,133.9704,133.8541,133.9704,25147.0
2018-09-04 11:20:00,149.86,149.86,149.75,149.78,20010.0,133.9704,133.9704,133.872,133.8988,20010.0
2018-09-04 11:25:00,149.77,149.81,149.69,149.69,16831.0,133.8899,133.9257,133.8184,133.8184,16831.0
2018-09-04 11:30:00,149.69,149.75,149.68,149.7,11919.0,133.8184,133.872,133.8095,133.8273,11919.0
2018-09-04 11:35:00,149.71,149.83,149.71,149.79,18914.0,133.8363,133.9435,133.8363,133.9078,18914.0
2018-09-04 11:40:00,149.78,149.79,149.57,149.59,24762.0,133.8988,133.9078,133.7111,133.729,24762.0
2018-09-04 11:45:00,149.59,149.65,149.59,149.59,18306.0,133.729,133.7826,133.729,133.729,18306.0
2018-09-04 11:50:00,149.59,149.6,149.48,149.53,21661.0,133.729,133.7379,133.6307,133.6754,21661.0
2018-09-04 11:55:00,149.53,149.53,149.45,149.45,22154.0,133.6754,133.6754,133.6038,133.6038,22154.0
2018-09-04 12:00:00,149.47,149.49,149.4,149.42,30771.0,133.6217,133.6396,133.5591,133.577,30771.0
2018-09-04 12:05:00,149.41,149.43,149.36,149.38,17076.0,133.5681,133.586,133.5234,133.5413,17076.0
2018-09-04 12:10:00,149.37,149.43,149.35,149.4,13746.0,133.5323,133.586,133.5144,133.5591,13746.0
2018-09-04 12:15:00,149.41,149.52,149.41,149.49,44106.0,133.5681,133.6664,133.5681,133.6396,44106.0
2018-09-04 12:20:00,149.49,149.5,149.22,149.22,53471.0,133.6396,133.6485,133.3982,133.3982,53471.0
2018-09-04 12:25:00,149.23,149.37,149.22,149.37,14879.0,133.4072,133.5323,133.3982,133.5323,14879.0
2018-09-04 12:30:00,149.37,149.41,149.32,149.35,16629.0,133.5323,133.5681,133.4876,133.5144,16629.0
2018-09-04 12:35:00,149.35,149.39,149.32,149.33,20265.0,133.5144,133.5502,133.4876,133.4966,20265.0
2018-09-04 12:40:00,149.37,149.45,149.35,149.42,12758.0,133.5323,133.6038,133.5144,133.577,12758.0
2018-09-04 12:45:00,149.42,149.49,149.39,149.48,11595.0,133.577,133.6396,133.5502,133.6307,11595.0
2018-09-04 12:50:00,149.47,149.5,149.42,149.49,12792.0,133.6217,133.6485,133.577,133.6396,12792.0
2018-09-04 12:55:00,149.5,149.56,149.5,149.55,15143.0,133.6485,133.7022,133.6485,133.6932,15143.0
2018-09-04 13:00:00,149.55,149.66,149.54,149.62,61292.0,133.6932,133.7916,133.6843,133.7558,61292.0
2018-09-04 13:05:00,149.63,149.65,149.59,149.61,17922.0,133.7648,133.7826,133.729,133.7469,17922.0
2018-09-04 13:10:00,149.63,149.66,149.59,149.65,18130.0,133.7648,133.7916,133.729,133.7826,18130.0
2018-09-04 13:15:00,149.63,149.66,149.58,149.59,11689.0,133.7648,133.7916,133.7201,133.729,11689.0
2018-09-04 13:20:00,149.59,149.63,149.57,149.61,20714.0,133.729,133.7648,133.7111,133.7469,20714.0
2018-09-04 13:25:00,149.62,149.66,149.58,149.63,9665.0,133.7558,133.7916,133.7201,133.7648,9665.0
2018-09-04 13:30:00,149.63,149.7,149.61,149.67,20383.0,133.7648,133.8273,133.7469,133.8005,20383.0
2018-09-04 13:35:00,149.66,149.7,149.62,149.62,21900.0,133.7916,133.8273,133.7558,133.7558,21900.0
2018-09-04 13:40:00,149.6,149.69,149.53,149.55,17461.0,133.7379,133.8184,133.6754,133.6932,17461.0
2018-09-04 13:45:00,149.56,149.72,149.56,149.69,17423.0,133.7022,133.8452,133.7022,133.8184,17423.0
2018-09-04 13:50:00,149.71,149.78,149.71,149.75,19093.0,133.8363,133.8988,133.8363,133.872,19093.0
2018-09-04 13:55:00,149.75,149.78,149.72,149.75,9166.0,133.872,133.8988,133.8452,133.872,9166.0
2018-09-04 14:00:00,149.76,149.78,149.73,149.76,37102.0,133.881,133.8988,133.8541,133.881,37102.0
2018-09-04 14:05:00,149.76,149.8,149.73,149.73,20726.0,133.881,133.9167,133.8541,133.8541,20726.0
2018-09-04 14:10:00,149.72,149.75,149.7,149.71,9830.0,133.8452,133.872,133.8273,133.8363,9830.0
2018-09-04 14:15:00,149.71,149.81,149.7,149.77,13970.0,133.8363,133.9257,133.8273,133.8899,13970.0
2018-09-04 14:20:00,149.75,149.87,149.75,149.86,14273.0,133.872,133.9793,133.872,133.9704,14273.0
2018-09-04 14:25:00,149.85,149.87,149.83,149.85,10764.0,133.9614,133.9793,133.9435,133.9614,10764.0
2018-09-04 14:30:00,149.83,149.87,149.79,149.86,11598.0,133.9435,133.9793,133.9078,133.9704,11598.0
2018-09-04 14:35:00,149.89,149.91,149.86,149.89,21495.0,133.9972,134.0151,133.9704,133.9972,21495.0
2018-09-04 14:40:00,149.88,149.93,149.87,149.91,18147.0,133.9882,134.0329,133.9793,134.0151,18147.0
2018-09-04 14:45:00,149.91,149.92,149.81,149.84,18948.0,134.0151,134.024,133.9257,133.9525,18948.0
2018-09-04 14:50:00,149.83,149.9,149.82,149.88,21629.0,133.9435,134.0061,133.9346,133.9882,21629.0
2018-09-04 14:55:00,149.87,149.96,149.86,149.92,29775.0,133.9793,134.0598,133.9704,134.024,29775.0
2018-09-04 15:00:00,149.93,149.94,149.83,149.88,13296.0,134.0329,134.0419,133.9435,133.9882,13296.0
2018-09-04 15:05:00,149.87,149.95,149.86,149.92,19197.0,133.9793,134.0508,133.9704,134.024,19197.0
2018-09-04 15:10:00,149.94,149.94,149.84,149.87,12298.0,134.0419,134.0419,133.9525,133.9793,12298.0
2018-09-04 15:15:00,149.87,149.87,149.82,149.83,11018.0,133.9793,133.9793,133.9346,133.9435,11018.0
2018-09-04 15:20:00,149.83,149.87,149.82,149.82,72047.0,133.9435,133.9793,133.9346,133.9346,72047.0
2018-09-04 15:25:00,149.83,149.87,149.79,149.82,48286.0,133.9435,133.9793,133.9078,133.9346,48286.0
2018-09-04 15:30:00,149.81,149.83,149.79,149.83,24040.0,133.9257,133.9435,133.9078,133.9435,24040.0
2018-09-04 15:35:00,149.83,149.84,149.78,149.83,16488.0,133.9435,133.9525,133.8988,133.9435,16488.0
2018-09-04 15:40:00,149.82,149.82,149.74,149.75,31044.0,133.9346,133.9346,133.8631,133.872,31044.0
2018-09-04 15:45:00,149.74,149.8,149.7,149.74,39785.0,133.8631,133.9167,133.8273,133.8631,39785.0
2018-09-04 15:50:00,149.75,149.76,149.66,149.72,55560.0,133.872,133.881,133.7916,133.8452,55560.0
2018-09-04 15:55:00,149.71,149.91,149.7,149.88,91603.0,133.8363,134.0151,133.8273,133.9882,91603.0
2018-09-05 09:30:00,149.66,149.66,149.44,149.44,78372.0,133.7916,133.7916,133.5949,133.5949,78372.0
2018-09-05 09:35:00,149.46,149.56,149.45,149.55,45318.0,133.6128,133.7022,133.6038,133.6932,45318.0
2018-09-05 09:40:00,149.54,149.6,149.53,149.57,44413.0,133.6843,133.7379,133.6754,133.7111,44413.0
2018-09-05 09:45:00,149.6,149.68,149.58,149.66,19752.0,133.7379,133.8095,133.7201,133.7916,19752.0
2018-09-05 09:50:00,149.67,149.69,149.42,149.47,61525.0,133.8005,133.8184,133.577,133.6217,61525.0
2018-09-05 09:55:00,149.47,149.51,149.27,149.28,58842.0,133.6217,133.6575,133.4429,133.4519,58842.0
2018-09-05 10:00:00,149.3,149.35,149.17,149.3,54755.0,133.4697,133.5144,133.3535,133.4697,54755.0
2018-09-05 10:05:00,149.31,149.34,149.22,149.32,38886.0,133.4787,133.5055,133.3982,133.4876,38886.0
2018-09-05 10:10:00,149.32,149.32,149.05,149.05,47409.0,133.4876,133.4876,133.2463,133.2463,47409.0
2018-09-05 10:15:00,149.07,149.15,149.02,149.02,37198.0,133.2641,133.3356,133.2194,133.2194,37198.0
2018-09-05 10:20:00,149.03,149.04,148.71,148.74,68324.0,133.2284,133.2373,132.9423,132.9691,68324.0
2018-09-05 10:25:00,148.73,149.03,148.71,149.03,74310.0,132.9602,133.2284,132.9423,133.2284,74310.0
2018-09-05 10:30:00,149.03,149.03,148.77,148.81,34410.0,133.2284,133.2284,132.9959,133.0317,34410.0
2018-09-05 10:35:00,148.79,148.89,148.76,148.84,78399.0,133.0138,133.1032,132.987,133.0585,78399.0
2018-09-05 10:40:00,148.83,148.99,148.75,148.97,27355.0,133.0496,133.1926,132.9781,133.1747,27355.0
2018-09-05 10:45:00,148.96,149.15,148.93,149.05,75666.0,133.1658,133.3356,133.139,133.2463,75666.0
2018-09-05 10:50:00,149.05,149.09,149.0,149.05,23109.0,133.2463,133.282,133.2016,133.2463,23109.0
2018-09-05 10:55:00,149.07,149.22,149.07,149.16,7937.0,133.2641,133.3982,133.2641,133.3446,7937.0
2018-09-05 11:00:00,149.15,149.2,149.08,149.09,23892.0,133.3356,133.3803,133.2731,133.282,23892.0
2018-09-05 11:05:00,149.13,149.13,149.06,149.11,12540.0,133.3178,133.3178,133.2552,133.2999,12540.0
2018-09-05 11:10:00,149.11,149.16,149.06,149.06,26628.0,133.2999,133.3446,133.2552,133.2552,26628.0
2018-09-05 11:15:00,149.05,149.19,149.01,149.18,18946.0,133.2463,133.3714,133.2105,133.3625,18946.0
2018-09-05 11:20:00,149.19,149.27,149.12,149.12,33715.0,133.3714,133.4429,133.3088,133.3088,33715.0
2018-09-05 11:25:00,149.15,149.15,148.93,148.93,21629.0,133.3356,133.3356,133.139,133.139,21629.0
2018-09-05 11:30:00,148.93,149.05,148.88,148.97,12199.0,133.139,133.2463,133.0943,133.1747,12199.0
2018-09-05 11:35:00,148.98,149.09,148.91,149.08,32427.0,133.1837,133.282,133.1211,133.2731,32427.0
2018-09-05 11:40:00,149.12,149.13,149.03,149.05,13828.0,133.3088,133.3178,133.2284,133.2463,13828.0
2018-09-05 11:45:00,149.04,149.16,149.04,149.16,19534.0,133.2373,133.3446,133.2373,133.3446,19534.0
2018-09-05 11:50:00,149.17,149.31,149.17,149.29,36858.0,133.3535,133.4787,133.3535,133.4608,36858.0
2018-09-05 11:55:00,149.28,149.3,149.21,149.23,21644.0,133.4519,133.4697,133.3893,133.4072,21644.0
2018-09-05 12:00:00,149.24,149.38,149.23,149.35,59011.0,133.4161,133.5413,133.4072,133.5144,59011.0
2018-09-05 12:05:00,149.35,149.37,149.32,149.34,20725.0,133.5144,133.5323,133.4876,133.5055,20725.0
2018-09-05 12:10:00,149.34,149.36,149.24,149.28,14015.0,133.5055,133.5234,133.4161,133.4519,14015.0
2018-09-05 12:15:00,149.28,149.37,149.27,149.37,33767.0,133.4519,133.5323,133.4429,133.5323,33767.0
2018-09-05 12:20:00,149.37,149.37,149.31,149.32,28380.0,133.5323,133.5323,133.4787,133.4876,28380.0
2018-09-05 12:25:00,149.34,149.35,149.25,149.34,10974.0,133.5055,133.5144,133.425,133.5055,10974.0
2018-09-05 12:30:00,149.35,149.49,149.35,149.47,33670.0,133.5144,133.6396,133.5144,133.6217,33670.0
2018-09-05 12:35:00,149.47,149.5,149.46,149.46,24468.0,133.6217,133.6485,133.6128,133.6128,24468.0
2018-09-05 12:40:00,149.48,149.49,149.4,149.4,21621.0,133.6307,133.6396,133.5591,133.5591,21621.0
2018-09-05 12:45:00,149.42,149.44,149.39,149.43,22581.0,133.577,133.5949,133.5502,133.586,22581.0
2018-09-05 12:50:00,149.44,149.44,149.35,149.38,17421.0,133.5949,133.5949,133.5144,133.5413,17421.0
2018-09-05 12:55:00,149.37,149.39,149.25,149.25,19111.0,133.5323,133.5502,133.425,133.425,19111.0
2018-09-05 13:00:00,149.25,149.3,149.25,149.28,27143.0,133.425,133.4697,133.425,133.4519,27143.0
2018-09-05 13:05:00,149.28,149.37,149.26,149.34,14910.0,133.4519,133.5323,133.434,133.5055,14910.0
2018-09-05 13:10:00,149.34,149.46,149.33,149.41,33098.0,133.5055,133.6128,133.4966,133.5681,33098.0
2018-09-05 13:15:00,149.41,149.51,149.4,149.48,6932.0,133.5681,133.6575,133.5591,133.6307,6932.0
2018-09-05 13:20:00,149.48,149.54,149.47,149.48,34657.0,133.6307,133.6843,133.6217,133.6307,34657.0
2018-09-05 13:25:00,149.47,149.51,149.42,149.5,11962.0,133.6217,133.6575,133.577,133.6485,11962.0
2018-09-05 13:30:00,149.5,149.61,149.49,149.57,17119.0,133.6485,133.7469,133.6396,133.7111,17119.0
2018-09-05 13:35:00,149.56,149.57,149.49,149.49,23211.0,133.7022,133.7111,133.6396,133.6396,23211.0
2018-09-05 13:40:00,149.5,149.5,149.43,149.47,10536.0,133.6485,133.6485,133.586,133.6217,10536.0
2018-09-05 13:45:00,149.46,149.47,149.38,149.4,14339.0,133.6128,133.6217,133.5413,133.5591,14339.0
2018-09-05 13:50:00,149.39,149.45,149.38,149.44,7619.0,133.5502,133.6038,133.5413,133.5949,7619.0
2018-09-05 13:55:00,149.42,149.43,149.36,149.42,8946.0,133.577,133.586,133.5234,133.577,8946.0
2018-09-05 14:00:00,149.44,149.47,149.4,149.4,9955.0,133.5949,133.6217,133.5591,133.5591,9955.0
2018-09-05 14:05:00,149.4,149.42,149.32,149.37,15198.0,133.5591,133.577,133.4876,133.5323,15198.0
2018-09-05 14:10:00,149.38,149.38,149.31,149.38,9239.0,133.5413,133.5413,133.4787,133.5413,9239.0
2018-09-05 14:15:00,149.36,149.48,149.32,149.47,32198.0,133.5234,133.6307,133.4876,133.6217,32198.0
2018-09-05 14:20:00,149.47,149.48,149.43,149.47,25204.0,133.6217,133.6307,133.586,133.6217,25204.0
2018-09-05 14:25:00,149.47,149.47,149.4,149.41,22602.0,133.6217,133.6217,133.5591,133.5681,22602.0
2018-09-05 14:30:00,149.42,149.47,149.39,149.44,30421.0,133.577,133.6217,133.5502,133.5949,30421.0
2018-09-05 14:35:00,149.43,149.53,149.4,149.51,52384.0,133.586,133.6754,133.5591,133.6575,52384.0
2018-09-05 14:40:00,149.5,149.53,149.47,149.48,19023.0,133.6485,133.6754,133.6217,133.6307,19023.0
2018-09-05 14:45:00,149.48,149.51,149.4,149.4,11111.0,133.6307,133.6575,133.5591,133.5591,11111.0
2018-09-05 14:50:00,149.4,149.4,149.31,149.34,19815.0,133.5591,133.5591,133.4787,133.5055,19815.0
2018-09-05 14:55:00,149.34,149.42,149.33,149.39,16238.0,133.5055,133.577,133.4966,133.5502,16238.0
2018-09-05 15:00:00,149.39,149.44,149.37,149.43,32924.0,133.5502,133.5949,133.5323,133.586,32924.0
2018-09-05 15:05:00,149.43,149.44,149.34,149.37,9741.0,133.586,133.5949,133.5055,133.5323,9741.0
2018-09-05 15:10:00,149.39,149.43,149.32,149.42,22910.0,133.5502,133.586,133.4876,133.577,22910.0
2018-09-05 15:15:00,149.43,149.54,149.43,149.47,39237.0,133.586,133.6843,133.586,133.6217,39237.0
2018-09-05 15:20:00,149.47,149.5,149.4,149.42,44561.0,133.6217,133.6485,133.5591,133.577,44561.0
2018-09-05 15:25:00,149.42,149.44,149.36,149.4,9760.0,133.577,133.5949,133.5234,133.5591,9760.0
2018-09-05 15:30:00,149.4,149.44,149.39,149.43,26585.0,133.5591,133.5949,133.5502,133.586,26585.0
2018-09-05 15:35:00,149.43,149.44,149.38,149.41,39950.0,133.586,133.5949,133.5413,133.5681,39950.0
2018-09-05 15:40:00,149.4,149.43,149.32,149.32,25580.0,133.5591,133.586,133.4876,133.4876,25580.0
2018-09-05 15:45:00,149.32,149.36,149.23,149.25,147442.0,133.4876,133.5234,133.4072,133.425,147442.0
2018-09-05 15:50:00,149.23,149.32,149.19,149.3,46550.0,133.4072,133.4876,133.3714,133.4697,46550.0
2018-09-05 15:55:00,149.29,149.43,149.28,149.38,162198.0,133.4608,133.586,133.4519,133.5413,162198.0
2018-09-06 09:30:00,149.46,149.56,149.37,149.46,65047.0,133.6128,133.7022,133.5323,133.6128,65047.0
2018-09-06 09:35:00,149.49,149.53,149.31,149.33,24414.0,133.6396,133.6754,133.4787,133.4966,24414.0
2018-09-06 09:40:00,149.34,149.38,149.24,149.38,8706.0,133.5055,133.5413,133.4161,133.5413,8706.0
2018-09-06 09:45:00,149.37,149.58,149.34,149.56,19019.0,133.5323,133.7201,133.5055,133.7022,19019.0
2018-09-06 09:50:00,149.55,149.56,149.48,149.49,13332.0,133.6932,133.7022,133.6307,133.6396,13332.0
2018-09-06 09:55:00,149.49,149.66,149.48,149.66,27978.0,133.6396,133.7916,133.6307,133.7916,27978.0
2018-09-06 10:00:00,149.67,149.69,149.49,149.5,55247.0,133.8005,133.8184,133.6396,133.6485,55247.0
2018-09-06 10:05:00,149.5,149.5,149.29,149.33,29304.0,133.6485,133.6485,133.4608,133.4966,29304.0
2018-09-06 10:10:00,149.31,149.31,149.01,149.07,68695.0,133.4787,133.4787,133.2105,133.2641,68695.0
2018-09-06 10:15:00,149.06,149.14,149.02,149.09,11418.0,133.2552,133.3267,133.2194,133.282,11418.0
2018-09-06 10:20:00,149.11,149.18,148.99,149.1,52452.0,133.2999,133.3625,133.1926,133.2909,52452.0
2018-09-06 10:25:00,149.11,149.25,149.05,149.24,26744.0,133.2999,133.425,133.2463,133.4161,26744.0
2018-09-06 10:30:00,149.24,149.24,149.01,149.01,15117.0,133.4161,133.4161,133.2105,133.2105,15117.0
2018-09-06 10:35:00,149.01,149.02,148.91,148.97,28082.0,133.2105,133.2194,133.1211,133.1747,28082.0
2018-09-06 10:40:00,148.99,149.05,148.88,148.98,13894.0,133.1926,133.2463,133.0943,133.1837,13894.0
2018-09-06 10:45:00,148.97,148.97,148.64,148.69,55041.0,133.1747,133.1747,132.8797,132.9244,55041.0
2018-09-06 10:50:00,148.69,148.73,148.58,148.68,18472.0,132.9244,132.9602,132.8261,132.9155,18472.0
2018-09-06 10:55:00,148.65,148.9,148.62,148.78,60948.0,132.8887,133.1122,132.8618,133.0049,60948.0
2018-09-06 11:00:00,148.82,148.83,148.53,148.56,14139.0,133.0406,133.0496,132.7814,132.8082,14139.0
2018-09-06 11:05:00,148.57,148.58,148.44,148.55,35462.0,132.8171,132.8261,132.7009,132.7993,35462.0
2018-09-06 11:10:00,148.54,148.63,148.5,148.52,19702.0,132.7903,132.8708,132.7546,132.7724,19702.0
2018-09-06 11:15:00,148.55,148.6,148.48,148.52,10604.0,132.7993,132.844,132.7367,132.7724,10604.0
2018-09-06 11:20:00,148.52,148.72,148.44,148.7,20156.0,132.7724,132.9512,132.7009,132.9334,20156.0
2018-09-06 11:25:00,148.69,148.75,148.65,148.67,24990.0,132.9244,132.9781,132.8887,132.9065,24990.0
2018-09-06 11:30:00,148.66,148.75,148.61,148.71,43814.0,132.8976,132.9781,132.8529,132.9423,43814.0
2018-09-06 11:35:00,148.72,148.75,148.63,148.69,23163.0,132.9512,132.9781,132.8708,132.9244,23163.0
2018-09-06 11:40:00,148.68,148.76,148.6,148.6,14493.0,132.9155,132.987,132.844,132.844,14493.0
2018-09-06 11:45:00,148.63,148.79,148.6,148.78,40534.0,132.8708,133.0138,132.844,133.0049,40534.0
2018-09-06 11:50:00,148.77,148.82,148.75,148.78,14166.0,132.9959,133.0406,132.9781,133.0049,14166.0
2018-09-06 11:55:00,148.79,148.87,148.67,148.77,75340.0,133.0138,133.0853,132.9065,132.9959,75340.0
2018-09-06 12:00:00,148.79,148.79,148.71,148.73,13711.0,133.0138,133.0138,132.9423,132.9602,13711.0
2018-09-06 12:05:00,148.72,148.79,148.71,148.79,5995.0,132.9512,133.0138,132.9423,133.0138,5995.0
2018-09-06 12:10:00,148.78,148.78,148.67,148.68,22199.0,133.0049,133.0049,132.9065,132.9155,22199.0
2018-09-06 12:15:00,148.69,148.75,148.67,148.69,12665.0,132.9244,132.9781,132.9065,132.9244,12665.0
2018-09-06 12:20:00,148.72,148.75,148.64,148.65,20552.0,132.9512,132.9781,132.8797,132.8887,20552.0
2018-09-06 12:25:00,148.65,148.68,148.63,148.66,6307.0,132.8887,132.9155,132.8708,132.8976,6307.0
2018-09-06 12:30:00,148.66,148.7,148.58,148.58,25309.0,132.8976,132.9334,132.8261,132.8261,25309.0
2018-09-06 12:35:00,148.58,148.64,148.51,148.53,26139.0,132.8261,132.8797,132.7635,132.7814,26139.0
2018-09-06 12:40:00,148.54,148.63,148.54,148.63,6860.0,132.7903,132.8708,132.7903,132.8708,6860.0
2018-09-06 12:45:00,148.64,148.7,148.63,148.63,35230.0,132.8797,132.9334,132.8708,132.8708,35230.0
2018-09-06 12:50:00,148.62,148.62,148.54,148.55,9015.0,132.8618,132.8618,132.7903,132.7993,9015.0
2018-09-06 12:55:00,148.55,148.58,148.51,148.51,12039.0,132.7993,132.8261,132.7635,132.7635,12039.0
2018-09-06 13:00:00,148.5,148.5,148.35,148.36,19135.0,132.7546,132.7546,132.6205,132.6294,19135.0
2018-09-06 13:05:00,148.37,148.47,148.36,148.42,14270.0,132.6384,132.7277,132.6294,132.683,14270.0
2018-09-06 13:10:00,148.41,148.52,148.36,148.51,11106.0,132.6741,132.7724,132.6294,132.7635,11106.0
2018-09-06 13:15:00,148.53,148.66,148.52,148.66,8359.0,132.7814,132.8976,132.7724,132.8976,8359.0
2018-09-06 13:20:00,148.66,148.67,148.62,148.65,25322.0,132.8976,132.9065,132.8618,132.8887,25322.0
2018-09-06 13:25:00,148.67,148.69,148.61,148.61,17014.0,132.9065,132.9244,132.8529,132.8529,17014.0
2018-09-06 13:30:00,148.6,148.67,148.56,148.61,31513.0,132.844,132.9065,132.8082,132.8529,31513.0
2018-09-06 13:35:00,148.66,148.72,148.63,148.66,13509.0,132.8976,132.9512,132.8708,132.8976,13509.0
2018-09-06 13:40:00,148.66,148.8,148.64,148.76,26270.0,132.8976,133.0228,132.8797,132.987,26270.0
2018-09-06 13:45:00,148.76,148.81,148.7,148.71,14807.0,132.987,133.0317,132.9334,132.9423,14807.0
2018-09-06 13:50:00,148.71,148.74,148.68,148.68,11946.0,132.9423,132.9691,132.9155,132.9155,11946.0
2018-09-06 13:55:00,148.7,148.72,148.64,148.65,8643.0,132.9334,132.9512,132.8797,132.8887,8643.0
2018-09-06 14:00:00,148.67,148.78,148.66,148.66,18184.0,132.9065,133.0049,132.8976,132.8976,18184.0
2018-09-06 14:05:00,148.67,148.77,148.63,148.76,28115.0,132.9065,132.9959,132.8708,132.987,28115.0
2018-09-06 14:10:00,148.77,148.83,148.73,148.79,15182.0,132.9959,133.0496,132.9602,133.0138,15182.0
2018-09-06 14:15:00,148.8,148.81,148.74,148.79,14873.0,133.0228,133.0317,132.9691,133.0138,14873.0
2018-09-06 14:20:00,148.79,148.79,148.65,148.69,27749.0,133.0138,133.0138,132.8887,132.9244,27749.0
2018-09-06 14:25:00,148.69,148.73,148.65,148.67,29759.0,132.9244,132.9602,132.8887,132.9065,29759.0
2018-09-06 14:30:00,148.69,148.85,148.69,148.83,69908.0,132.9244,133.0675,132.9244,133.0496,69908.0
2018-09-06 14:35:00,148.84,148.89,148.79,148.82,39318.0,133.0585,133.1032,133.0138,133.0406,39318.0
2018-09-06 14:40:00,148.85,148.86,148.79,148.85,7568.0,133.0675,133.0764,133.0138,133.0675,7568.0
2018-09-06 14:45:00,148.86,148.92,148.85,148.86,18819.0,133.0764,133.13,133.0675,133.0764,18819.0
2018-09-06 14:50:00,148.86,148.86,148.8,148.83,14910.0,133.0764,133.0764,133.0228,133.0496,14910.0
2018-09-06 14:55:00,148.82,148.85,148.8,148.8,12169.0,133.0406,133.0675,133.0228,133.0228,12169.0
2018-09-06 15:00:00,148.82,148.99,148.81,148.96,38910.0,133.0406,133.1926,133.0317,133.1658,38910.0
2018-09-06 15:05:00,148.98,149.09,148.97,149.06,17799.0,133.1837,133.282,133.1747,133.2552,17799.0
2018-09-06 15:10:00,149.06,149.14,149.06,149.12,115417.0,133.2552,133.3267,133.2552,133.3088,115417.0
2018-09-06 15:15:00,149.11,149.14,148.98,149.0,117431.0,133.2999,133.3267,133.1837,133.2016,117431.0
2018-09-06 15:20:00,148.99,149.04,148.99,149.0,57152.0,133.1926,133.2373,133.1926,133.2016,57152.0
2018-09-06 15:25:00,149.01,149.11,149.0,149.1,105375.0,133.2105,133.2999,133.2016,133.2909,105375.0
2018-09-06 15:30:00,149.11,149.13,149.02,149.06,45063.0,133.2999,133.3178,133.2194,133.2552,45063.0
2018-09-06 15:35:00,149.06,149.11,149.02,149.05,32861.0,133.2552,133.2999,133.2194,133.2463,32861.0
2018-09-06 15:40:00,149.05,149.07,148.94,148.94,46346.0,133.2463,133.2641,133.1479,133.1479,46346.0
2018-09-06 15:45:00,148.94,149.01,148.92,148.99,25408.0,133.1479,133.2105,133.13,133.1926,25408.0
2018-09-06 15:50:00,148.98,148.98,148.91,148.94,48679.0,133.1837,133.1837,133.1211,133.1479,48679.0
2018-09-06 15:55:00,148.95,148.99,148.85,148.89,116257.0,133.1569,133.1926,133.0675,133.1032,116257.0
2018-09-07 09:30:00,148.37,148.58,148.13,148.27,72581.0,132.6384,132.8261,132.4238,132.549,72581.0
2018-09-07 09:35:00,148.3,148.42,148.19,148.42,29111.0,132.5758,132.683,132.4774,132.683,29111.0
2018-09-07 09:40:00,148.41,148.54,148.38,148.43,66503.0,132.6741,132.7903,132.6473,132.692,66503.0
2018-09-07 09:45:00,148.42,148.62,148.41,148.5,30760.0,132.683,132.8618,132.6741,132.7546,30760.0
2018-09-07 09:50:00,148.58,148.8,148.56,148.79,10725.0,132.8261,133.0228,132.8082,133.0138,10725.0
2018-09-07 09:55:00,148.77,148.82,148.65,148.7,39262.0,132.9959,133.0406,132.8887,132.9334,39262.0
2018-09-07 10:00:00,148.71,148.84,148.66,148.84,62294.0,132.9423,133.0585,132.8976,133.0585,62294.0
2018-09-07 10:05:00,148.83,148.88,148.75,148.85,28573.0,133.0496,133.0943,132.9781,133.0675,28573.0
2018-09-07 10:10:00,148.81,149.0,148.8,148.95,70924.0,133.0317,133.2016,133.0228,133.1569,70924.0
2018-09-07 10:15:00,148.94,148.94,148.84,148.87,11596.0,133.1479,133.1479,133.0585,133.0853,11596.0
2018-09-07 10:20:00,148.87,149.0,148.87,149.0,14709.0,133.0853,133.2016,133.0853,133.2016,14709.0
2018-09-07 10:25:00,149.03,149.04,148.87,148.87,17306.0,133.2284,133.2373,133.0853,133.0853,17306.0
2018-09-07 10:30:00,148.9,148.97,148.87,148.93,26682.0,133.1122,133.1747,133.0853,133.139,26682.0
2018-09-07 10:35:00,148.96,148.97,148.82,148.87,37280.0,133.1658,133.1747,133.0406,133.0853,37280.0
2018-09-07 10:40:00,148.89,148.91,148.82,148.86,10519.0,133.1032,133.1211,133.0406,133.0764,10519.0
2018-09-07 10:45:00,148.86,149.12,148.86,149.06,25548.0,133.0764,133.3088,133.0764,133.2552,25548.0
2018-09-07 10:50:00,149.07,149.1,149.05,149.08,7019.0,133.2641,133.2909,133.2463,133.2731,7019.0
2018-09-07 10:55:00,149.06,149.07,149.02,149.02,10961.0,133.2552,133.2641,133.2194,133.2194,10961.0
2018-09-07 11:00:00,149.03,149.03,148.95,148.95,19416.0,133.2284,133.2284,133.1569,133.1569,19416.0
2018-09-07 11:05:00,148.94,149.06,148.92,149.05,27156.0,133.1479,133.2552,133.13,133.2463,27156.0
2018-09-07 11:10:00,149.02,149.02,148.97,148.99,11587.0,133.2194,133.2194,133.1747,133.1926,11587.0
2018-09-07 11:15:00,148.99,149.08,148.99,149.01,18061.0,133.1926,133.2731,133.1926,133.2105,18061.0
2018-09-07 11:20:00,149.02,149.06,148.93,148.93,26833.0,133.2194,133.2552,133.139,133.139,26833.0
2018-09-07 11:25:00,148.92,149.06,148.92,149.05,6044.0,133.13,133.2552,133.13,133.2463,6044.0
2018-09-07 11:30:00,149.05,149.11,149.0,149.1,19126.0,133.2463,133.2999,133.2016,133.2909,19126.0
2018-09-07 11:35:00,149.11,149.18,149.11,149.16,25380.0,133.2999,133.3625,133.2999,133.3446,25380.0
2018-09-07 11:40:00,149.17,149.17,149.1,149.11,13820.0,133.3535,133.3535,133.2909,133.2999,13820.0
2018-09-07 11:45:00,149.12,149.16,149.07,149.08,15467.0,133.3088,133.3446,133.2641,133.2731,15467.0
2018-09-07 11:50:00,149.07,149.1,149.01,149.03,16317.0,133.2641,133.2909,133.2105,133.2284,16317.0
2018-09-07 11:55:00,149.03,149.04,148.88,148.9,18768.0,133.2284,133.2373,133.0943,133.1122,18768.0
2018-09-07 12:00:00,148.91,148.92,148.8,148.81,13583.0,133.1211,133.13,133.0228,133.0317,13583.0
2018-09-07 12:05:00,148.81,148.83,148.35,148.39,69100.0,133.0317,133.0496,132.6205,132.6562,69100.0
2018-09-07 12:10:00,148.37,148.62,148.36,148.62,19402.0,132.6384,132.8618,132.6294,132.8618,19402.0
2018-09-07 12:15:00,148.57,148.57,148.42,148.44,57671.0,132.8171,132.8171,132.683,132.7009,57671.0
2018-09-07 12:20:00,148.43,148.54,148.43,148.44,16348.0,132.692,132.7903,132.692,132.7009,16348.0
2018-09-07 12:25:00,148.44,148.44,148.34,148.35,149822.0,132.7009,132.7009,132.6115,132.6205,149822.0
2018-09-07 12:30:00,148.34,148.51,148.34,148.38,141658.0,132.6115,132.7635,132.6115,132.6473,141658.0
2018-09-07 12:35:00,148.37,148.43,148.36,148.42,26457.0,132.6384,132.692,132.6294,132.683,26457.0
2018-09-07 12:40:00,148.41,148.43,148.23,148.27,18128.0,132.6741,132.692,132.5132,132.549,18128.0
2018-09-07 12:45:00,148.27,148.55,148.27,148.51,32974.0,132.549,132.7993,132.549,132.7635,32974.0
2018-09-07 12:50:00,148.51,148.62,148.51,148.58,8422.0,132.7635,132.8618,132.7635,132.8261,8422.0
2018-09-07 12:55:00,148.59,148.63,148.56,148.59,9158.0,132.835,132.8708,132.8082,132.835,9158.0
2018-09-07 13:00:00,148.58,148.6,148.51,148.52,11128.0,132.8261,132.844,132.7635,132.7724,11128.0
2018-09-07 13:05:00,148.51,148.51,148.41,148.42,14827.0,132.7635,132.7635,132.6741,132.683,14827.0
2018-09-07 13:10:00,148.43,148.47,148.35,148.36,13442.0,132.692,132.7277,132.6205,132.6294,13442.0
2018-09-07 13:15:00,148.35,148.4,148.33,148.33,10402.0,132.6205,132.6652,132.6026,132.6026,10402.0
2018-09-07 13:20:00,148.33,148.39,148.32,148.38,14384.0,132.6026,132.6562,132.5937,132.6473,14384.0
2018-09-07 13:25:00,148.37,148.42,148.34,148.42,4948.0,132.6384,132.683,132.6115,132.683,4948.0
2018-09-07 13:30:00,148.46,148.53,148.46,148.46,9280.0,132.7188,132.7814,132.7188,132.7188,9280.0
2018-09-07 13:35:00,148.45,148.46,148.35,148.36,13915.0,132.7099,132.7188,132.6205,132.6294,13915.0
2018-09-07 13:40:00,148.36,148.37,148.32,148.34,21061.0,132.6294,132.6384,132.5937,132.6115,21061.0
2018-09-07 13:45:00,148.33,148.44,148.33,148.34,15774.0,132.6026,132.7009,132.6026,132.6115,15774.0
2018-09-07 13:50:00,148.33,148.45,148.33,148.38,24086.0,132.6026,132.7099,132.6026,132.6473,24086.0
2018-09-07 13:55:00,148.35,148.39,148.33,148.33,6944.0,132.6205,132.6562,132.6026,132.6026,6944.0
2018-09-07 14:00:00,148.34,148.44,148.34,148.37,14093.0,132.6115,132.7009,132.6115,132.6384,14093.0
2018-09-07 14:05:00,148.38,148.41,148.36,148.39,13568.0,132.6473,132.6741,132.6294,132.6562,13568.0
2018-09-07 14:10:00,148.41,148.59,148.41,148.57,18318.0,132.6741,132.835,132.6741,132.8171,18318.0
2018-09-07 14:15:00,148.56,148.57,148.48,148.49,8268.0,132.8082,132.8171,132.7367,132.7456,8268.0
2018-09-07 14:20:00,148.51,148.52,148.48,148.52,15401.0,132.7635,132.7724,132.7367,132.7724,15401.0
2018-09-07 14:25:00,148.54,148.69,148.53,148.69,16077.0,132.7903,132.9244,132.7814,132.9244,16077.0
2018-09-07 14:30:00,148.68,148.68,148.58,148.59,11608.0,132.9155,132.9155,132.8261,132.835,11608.0
2018-09-07 14:35:00,148.6,148.61,148.57,148.61,7300.0,132.844,132.8529,132.8171,132.8529,7300.0
2018-09-07 14:40:00,148.63,148.66,148.6,148.63,17773.0,132.8708,132.8976,132.844,132.8708,17773.0
2018-09-07 14:45:00,148.63,148.66,148.63,148.64,18227.0,132.8708,132.8976,132.8708,132.8797,18227.0
2018-09-07 14:50:00,148.64,148.64,148.56,148.58,17914.0,132.8797,132.8797,132.8082,132.8261,17914.0
2018-09-07 14:55:00,148.6,148.73,148.59,148.7,55228.0,132.844,132.9602,132.835,132.9334,55228.0
2018-09-07 15:00:00,148.7,148.72,148.65,148.69,34474.0,132.9334,132.9512,132.8887,132.9244,34474.0
2018-09-07 15:05:00,148.71,148.71,148.62,148.63,14775.0,132.9423,132.9423,132.8618,132.8708,14775.0
2018-09-07 15:10:00,148.63,148.71,148.63,148.71,21400.0,132.8708,132.9423,132.8708,132.9423,21400.0
2018-09-07 15:15:00,148.7,148.72,148.65,148.66,23005.0,132.9334,132.9512,132.8887,132.8976,23005.0
2018-09-07 15:20:00,148.67,148.69,148.55,148.56,15241.0,132.9065,132.9244,132.7993,132.8082,15241.0
2018-09-07 15:25:00,148.58,148.68,148.58,148.65,31524.0,132.8261,132.9155,132.8261,132.8887,31524.0
2018-09-07 15:30:00,148.67,148.7,148.52,148.63,35245.0,132.9065,132.9334,132.7724,132.8708,35245.0
2018-09-07 15:35:00,148.62,148.65,148.48,148.56,38838.0,132.8618,132.8887,132.7367,132.8082,38838.0
2018-09-07 15:40:00,148.54,148.56,148.46,148.47,39188.0,132.7903,132.8082,132.7188,132.7277,39188.0
2018-09-07 15:45:00,148.45,148.5,148.44,148.49,39802.0,132.7099,132.7546,132.7009,132.7456,39802.0
2018-09-07 15:50:00,148.45,148.52,148.38,148.51,56286.0,132.7099,132.7724,132.6473,132.7635,56286.0
2018-09-07 15:55:00,148.52,148.67,148.52,148.58,68220.0,132.7724,132.9065,132.7724,132.8261,68220.0
2018-09-10 09:30:00,149.2,149.33,148.98,149.17,102066.0,133.3803,133.4966,133.1837,133.3535,102066.0
2018-09-10 09:35:00,149.18,149.24,149.06,149.1,39571.0,133.3625,133.4161,133.2552,133.2909,39571.0
2018-09-10 09:40:00,149.1,149.25,149.09,149.15,89181.0,133.2909,133.425,133.282,133.3356,89181.0
2018-09-10 09:45:00,149.16,149.27,149.1,149.27,33459.0,133.3446,133.4429,133.2909,133.4429,33459.0
2018-09-10 09:50:00,149.27,149.32,149.1,149.16,23453.0,133.4429,133.4876,133.2909,133.3446,23453.0
2018-09-10 09:55:00,149.14,149.21,149.1,149.15,44355.0,133.3267,133.3893,133.2909,133.3356,44355.0
2018-09-10 10:00:00,149.12,149.17,149.0,149.01,25249.0,133.3088,133.3535,133.2016,133.2105,25249.0
2018-09-10 10:05:00,149.01,149.02,148.91,149.0,24190.0,133.2105,133.2194,133.1211,133.2016,24190.0
2018-09-10 10:10:00,148.97,148.98,148.86,148.91,65841.0,133.1747,133.1837,133.0764,133.1211,65841.0
2018-09-10 10:15:00,148.91,149.01,148.85,149.0,26489.0,133.1211,133.2105,133.0675,133.2016,26489.0
2018-09-10 10:20:00,149.01,149.08,149.0,149.0,19191.0,133.2105,133.2731,133.2016,133.2016,19191.0
2018-09-10 10:25:00,148.97,149.01,148.93,149.01,10826.0,133.1747,133.2105,133.139,133.2105,10826.0
2018-09-10 10:30:00,149.04,149.06,148.93,149.05,10922.0,133.2373,133.2552,133.139,133.2463,10922.0
2018-09-10 10:35:00,149.06,149.11,149.01,149.1,13639.0,133.2552,133.2999,133.2105,133.2909,13639.0
2018-09-10 10:40:00,149.09,149.13,149.08,149.12,13867.0,133.282,133.3178,133.2731,133.3088,13867.0
2018-09-10 10:45:00,149.12,149.13,149.05,149.08,18565.0,133.3088,133.3178,133.2463,133.2731,18565.0
2018-09-10 10:50:00,149.07,149.18,149.07,149.1,16176.0,133.2641,133.3625,133.2641,133.2909,16176.0
2018-09-10 10:55:00,149.09,149.09,148.98,148.98,8082.0,133.282,133.282,133.1837,133.1837,8082.0
2018-09-10 11:00:00,148.98,148.98,148.87,148.94,11681.0,133.1837,133.1837,133.0853,133.1479,11681.0
2018-09-10 11:05:00,148.92,149.09,148.9,149.09,14550.0,133.13,133.282,133.1122,133.282,14550.0
2018-09-10 11:10:00,149.08,149.19,149.08,149.14,22627.0,133.2731,133.3714,133.2731,133.3267,22627.0
2018-09-10 11:15:00,149.12,149.18,149.1,149.18,11101.0,133.3088,133.3625,133.2909,133.3625,11101.0
2018-09-10 11:20:00,149.18,149.21,149.13,149.2,17071.0,133.3625,133.3893,133.3178,133.3803,17071.0
2018-09-10 11:25:00,149.19,149.21,149.14,149.14,6017.0,133.3714,133.3893,133.3267,133.3267,6017.0
2018-09-10 11:30:00,149.18,149.19,149.09,149.11,18356.0,133.3625,133.3714,133.282,133.2999,18356.0
2018-09-10 11:35:00,149.11,149.11,148.95,148.98,21783.0,133.2999,133.2999,133.1569,133.1837,21783.0
2018-09-10 11:40:00,148.99,149.01,148.89,148.96,11765.0,133.1926,133.2105,133.1032,133.1658,11765.0
2018-09-10 11:45:00,148.96,149.02,148.94,149.01,20086.0,133.1658,133.2194,133.1479,133.2105,20086.0
2018-09-10 11:50:00,149.02,149.12,149.01,149.06,18812.0,133.2194,133.3088,133.2105,133.2552,18812.0
2018-09-10 11:55:00,149.06,149.07,148.97,149.03,12709.0,133.2552,133.2641,133.1747,133.2284,12709.0
2018-09-10 12:00:00,149.04,149.05,148.95,148.96,17300.0,133.2373,133.2463,133.1569,133.1658,17300.0
2018-09-10 12:05:00,148.96,148.98,148.91,148.96,11560.0,133.1658,133.1837,133.1211,133.1658,11560.0
2018-09-10 12:10:00,148.94,148.97,148.93,148.96,11056.0,133.1479,133.1747,133.139,133.1658,11056.0
2018-09-10 12:15:00,148.96,149.01,148.86,148.87,32363.0,133.1658,133.2105,133.0764,133.0853,32363.0
2018-09-10 12:20:00,148.87,148.88,148.83,148.87,7846.0,133.0853,133.0943,133.0496,133.0853,7846.0
2018-09-10 12:25:00,148.91,148.91,148.79,148.82,9698.0,133.1211,133.1211,133.0138,133.0406,9698.0
2018-09-10 12:30:00,148.81,148.92,148.81,148.92,46526.0,133.0317,133.13,133.0317,133.13,46526.0
2018-09-10 12:35:00,148.92,148.93,148.84,148.84,55838.0,133.13,133.139,133.0585,133.0585,55838.0
2018-09-10 12:40:00,148.86,148.88,148.8,148.86,49095.0,133.0764,133.0943,133.0228,133.0764,49095.0
2018-09-10 12:45:00,148.89,148.9,148.83,148.83,21260.0,133.1032,133.1122,133.0496,133.0496,21260.0
2018-09-10 12:50:00,148.84,148.84,148.78,148.82,106280.0,133.0585,133.0585,133.0049,133.0406,106280.0
2018-09-10 12:55:00,148.82,148.85,148.8,148.82,6518.0,133.0406,133.0675,133.0228,133.0406,6518.0
2018-09-10 13:00:00,148.82,148.85,148.79,148.83,15499.0,133.0406,133.0675,133.0138,133.0496,15499.0
2018-09-10 13:05:00,148.84,148.88,148.82,148.82,10735.0,133.0585,133.0943,133.0406,133.0406,10735.0
2018-09-10 13:10:00,148.83,148.9,148.82,148.89,15774.0,133.0496,133.1122,133.0406,133.1032,15774.0
2018-09-10 13:15:00,148.88,148.91,148.87,148.89,13462.0,133.0943,133.1211,133.0853,133.1032,13462.0
2018-09-10 13:20:00,148.9,148.97,148.89,148.95,5846.0,133.1122,133.1747,133.1032,133.1569,5846.0
2018-09-10 13:25:00,148.97,148.98,148.95,148.96,7709.0,133.1747,133.1837,133.1569,133.1658,7709.0
2018-09-10 13:30:00,148.97,148.98,148.92,148.93,11444.0,133.1747,133.1837,133.13,133.139,11444.0
2018-09-10 13:35:00,148.92,148.94,148.91,148.92,12106.0,133.13,133.1479,133.1211,133.13,12106.0
2018-09-10 13:40:00,148.92,148.96,148.91,148.94,15920.0,133.13,133.1658,133.1211,133.1479,15920.0
2018-09-10 13:45:00,148.95,148.96,148.84,148.89,25411.0,133.1569,133.1658,133.0585,133.1032,25411.0
2018-09-10 13:50:00,148.89,148.92,148.88,148.92,14166.0,133.1032,133.13,133.0943,133.13,14166.0
2018-09-10 13:55:00,148.91,148.99,148.91,148.98,13710.0,133.1211,133.1926,133.1211,133.1837,13710.0
2018-09-10 14:00:00,148.98,149.05,148.95,149.02,21301.0,133.1837,133.2463,133.1569,133.2194,21301.0
2018-09-10 14:05:00,149.02,149.03,148.97,148.99,8738.0,133.2194,133.2284,133.1747,133.1926,8738.0
2018-09-10 14:10:00,149.0,149.0,148.97,148.97,6600.0,133.2016,133.2016,133.1747,133.1747,6600.0
2018-09-10 14:15:00,148.98,149.01,148.98,149.01,13410.0,133.1837,133.2105,133.1837,133.2105,13410.0
2018-09-10 14:20:00,148.99,149.0,148.95,148.98,21629.0,133.1926,133.2016,133.1569,133.1837,21629.0
2018-09-10 14:25:00,148.98,149.05,148.98,149.02,29620.0,133.1837,133.2463,133.1837,133.2194,29620.0
2018-09-10 14:30:00,149.02,149.05,149.0,149.01,69403.0,133.2194,133.2463,133.2016,133.2105,69403.0
2018-09-10 14:35:00,149.02,149.09,149.02,149.08,18201.0,133.2194,133.282,133.2194,133.2731,18201.0
2018-09-10 14:40:00,149.08,149.09,149.05,149.09,13854.0,133.2731,133.282,133.2463,133.282,13854.0
2018-09-10 14:45:00,149.09,149.09,149.05,149.07,9401.0,133.282,133.282,133.2463,133.2641,9401.0
2018-09-10 14:50:00,149.06,149.07,149.02,149.03,17268.0,133.2552,133.2641,133.2194,133.2284,17268.0
2018-09-10 14:55:00,149.03,149.06,149.0,149.06,7559.0,133.2284,133.2552,133.2016,133.2552,7559.0
2018-09-10 15:00:00,149.07,149.11,149.06,149.11,70385.0,133.2641,133.2999,133.2552,133.2999,70385.0
2018-09-10 15:05:00,149.11,149.14,149.09,149.1,30510.0,133.2999,133.3267,133.282,133.2909,30510.0
2018-09-10 15:10:00,149.1,149.12,149.05,149.08,14289.0,133.2909,133.3088,133.2463,133.2731,14289.0
2018-09-10 15:15:00,149.08,149.09,149.01,149.04,19931.0,133.2731,133.282,133.2105,133.2373,19931.0
2018-09-10 15:20:00,149.04,149.06,149.01,149.04,28418.0,133.2373,133.2552,133.2105,133.2373,28418.0
2018-09-10 15:25:00,149.06,149.06,149.0,149.02,17585.0,133.2552,133.2552,133.2016,133.2194,17585.0
2018-09-10 15:30:00,149.01,149.02,148.97,148.97,18608.0,133.2105,133.2194,133.1747,133.1747,18608.0
2018-09-10 15:35:00,148.98,149.02,148.95,148.96,16157.0,133.1837,133.2194,133.1569,133.1658,16157.0
2018-09-10 15:40:00,148.95,148.98,148.91,148.96,37424.0,133.1569,133.1837,133.1211,133.1658,37424.0
2018-09-10 15:45:00,148.96,149.01,148.95,148.99,29493.0,133.1658,133.2105,133.1569,133.1926,29493.0
2018-09-10 15:50:00,148.98,148.98,148.84,148.85,78788.0,133.1837,133.1837,133.0585,133.0675,78788.0
2018-09-10 15:55:00,148.85,148.91,148.84,148.9,71628.0,133.0675,133.1211,133.0585,133.1122,71628.0
2018-09-11 09:30:00,148.55,148.9,148.35,148.41,100956.0,132.7993,133.1122,132.6205,132.6741,100956.0
2018-09-11 09:35:00,148.35,148.53,148.33,148.45,15478.0,132.6205,132.7814,132.6026,132.7099,15478.0
2018-09-11 09:40:00,148.46,148.59,148.39,148.54,15622.0,132.7188,132.835,132.6562,132.7903,15622.0
2018-09-11 09:45:00,148.58,148.74,148.52,148.7,23182.0,132.8261,132.9691,132.7724,132.9334,23182.0
2018-09-11 09:50:00,148.71,148.79,148.65,148.72,15236.0,132.9423,133.0138,132.8887,132.9512,15236.0
2018-09-11 09:55:00,148.71,148.85,148.69,148.76,40792.0,132.9423,133.0675,132.9244,132.987,40792.0
2018-09-11 10:00:00,148.79,148.88,148.76,148.84,29335.0,133.0138,133.0943,132.987,133.0585,29335.0
2018-09-11 10:05:00,148.88,148.98,148.83,148.97,21803.0,133.0943,133.1837,133.0496,133.1747,21803.0
2018-09-11 10:10:00,148.96,148.97,148.87,148.91,45056.0,133.1658,133.1747,133.0853,133.1211,45056.0
2018-09-11 10:15:00,148.95,148.98,148.91,148.91,22326.0,133.1569,133.1837,133.1211,133.1211,22326.0
2018-09-11 10:20:00,148.92,148.97,148.88,148.96,26256.0,133.13,133.1747,133.0943,133.1658,26256.0
2018-09-11 10:25:00,148.96,149.01,148.91,148.98,24778.0,133.1658,133.2105,133.1211,133.1837,24778.0
2018-09-11 10:30:00,148.96,148.99,148.82,148.82,18397.0,133.1658,133.1926,133.0406,133.0406,18397.0
2018-09-11 10:35:00,148.82,148.9,148.81,148.84,22851.0,133.0406,133.1122,133.0317,133.0585,22851.0
2018-09-11 10:40:00,148.83,148.84,148.77,148.79,21116.0,133.0496,133.0585,132.9959,133.0138,21116.0
2018-09-11 10:45:00,148.79,148.82,148.71,148.75,32227.0,133.0138,133.0406,132.9423,132.9781,32227.0
2018-09-11 10:50:00,148.74,148.8,148.72,148.77,18196.0,132.9691,133.0228,132.9512,132.9959,18196.0
2018-09-11 10:55:00,148.77,148.83,148.76,148.81,16859.0,132.9959,133.0496,132.987,133.0317,16859.0
2018-09-11 11:00:00,148.84,149.03,148.82,149.03,36926.0,133.0585,133.2284,133.0406,133.2284,36926.0
2018-09-11 11:05:00,149.03,149.05,149.0,149.03,36492.0,133.2284,133.2463,133.2016,133.2284,36492.0
2018-09-11 11:10:00,149.02,149.07,148.96,148.96,29515.0,133.2194,133.2641,133.1658,133.1658,29515.0
2018-09-11 11:15:00,148.97,148.99,148.93,148.99,32310.0,133.1747,133.1926,133.139,133.1926,32310.0
2018-09-11 11:20:00,148.98,149.07,148.98,149.04,36345.0,133.1837,133.2641,133.1837,133.2373,36345.0
2018-09-11 11:25:00,149.04,149.15,149.04,149.11,14828.0,133.2373,133.3356,133.2373,133.2999,14828.0
2018-09-11 11:30:00,149.12,149.19,149.12,149.15,26436.0,133.3088,133.3714,133.3088,133.3356,26436.0
2018-09-11 11:35:00,149.16,149.16,149.1,149.14,16672.0,133.3446,133.3446,133.2909,133.3267,16672.0
2018-09-11 11:40:00,149.14,149.22,149.13,149.17,28970.0,133.3267,133.3982,133.3178,133.3535,28970.0
2018-09-11 11:45:00,149.19,149.25,149.19,149.24,26026.0,133.3714,133.425,133.3714,133.4161,26026.0
2018-09-11 11:50:00,149.25,149.43,149.24,149.43,93373.0,133.425,133.586,133.4161,133.586,93373.0
2018-09-11 11:55:00,149.45,149.56,149.41,149.55,38684.0,133.6038,133.7022,133.5681,133.6932,38684.0
2018-09-11 12:00:00,149.55,149.58,149.5,149.5,35648.0,133.6932,133.7201,133.6485,133.6485,35648.0
2018-09-11 12:05:00,149.52,149.62,149.51,149.59,30081.0,133.6664,133.7558,133.6575,133.729,30081.0
2018-09-11 12:10:00,149.6,149.62,149.53,149.53,15583.0,133.7379,133.7558,133.6754,133.6754,15583.0
2018-09-11 12:15:00,149.52,149.56,149.48,149.48,14265.0,133.6664,133.7022,133.6307,133.6307,14265.0
2018-09-11 12:20:00,149.49,149.54,149.49,149.53,19837.0,133.6396,133.6843,133.6396,133.6754,19837.0
2018-09-11 12:25:00,149.52,149.52,149.44,149.48,21636.0,133.6664,133.6664,133.5949,133.6307,21636.0
2018-09-11 12:30:00,149.49,149.5,149.46,149.47,18694.0,133.6396,133.6485,133.6128,133.6217,18694.0
2018-09-11 12:35:00,149.49,149.53,149.49,149.5,30613.0,133.6396,133.6754,133.6396,133.6485,30613.0
2018-09-11 12:40:00,149.51,149.51,149.45,149.47,22383.0,133.6575,133.6575,133.6038,133.6217,22383.0
2018-09-11 12:45:00,149.46,149.49,149.43,149.45,24113.0,133.6128,133.6396,133.586,133.6038,24113.0
2018-09-11 12:50:00,149.45,149.51,149.43,149.48,39022.0,133.6038,133.6575,133.586,133.6307,39022.0
2018-09-11 12:55:00,149.5,149.57,149.5,149.57,17979.0,133.6485,133.7111,133.6485,133.7111,17979.0
2018-09-11 13:00:00,149.59,149.6,149.48,149.48,29341.0,133.729,133.7379,133.6307,133.6307,29341.0
2018-09-11 13:05:00,149.5,149.53,149.48,149.49,26836.0,133.6485,133.6754,133.6307,133.6396,26836.0
2018-09-11 13:10:00,149.49,149.56,149.42,149.42,18101.0,133.6396,133.7022,133.577,133.577,18101.0
2018-09-11 13:15:00,149.43,149.55,149.41,149.53,26435.0,133.586,133.6932,133.5681,133.6754,26435.0
2018-09-11 13:20:00,149.53,149.55,149.41,149.44,22231.0,133.6754,133.6932,133.5681,133.5949,22231.0
2018-09-11 13:25:00,149.45,149.47,149.43,149.44,14655.0,133.6038,133.6217,133.586,133.5949,14655.0
2018-09-11 13:30:00,149.44,149.47,149.41,149.43,15001.0,133.5949,133.6217,133.5681,133.586,15001.0
2018-09-11 13:35:00,149.44,149.48,149.43,149.44,8722.0,133.5949,133.6307,133.586,133.5949,8722.0
2018-09-11 13:40:00,149.44,149.46,149.35,149.35,16974.0,133.5949,133.6128,133.5144,133.5144,16974.0
2018-09-11 13:45:00,149.34,149.37,149.33,149.35,11783.0,133.5055,133.5323,133.4966,133.5144,11783.0
2018-09-11 13:50:00,149.35,149.39,149.32,149.36,24649.0,133.5144,133.5502,133.4876,133.5234,24649.0
2018-09-11 13:55:00,149.36,149.4,149.35,149.38,11643.0,133.5234,133.5591,133.5144,133.5413,11643.0
2018-09-11 14:00:00,149.38,149.39,149.31,149.38,20564.0,133.5413,133.5502,133.4787,133.5413,20564.0
2018-09-11 14:05:00,149.37,149.41,149.36,149.4,45765.0,133.5323,133.5681,133.5234,133.5591,45765.0
2018-09-11 14:10:00,149.41,149.42,149.38,149.41,24976.0,133.5681,133.577,133.5413,133.5681,24976.0
2018-09-11 14:15:00,149.4,149.47,149.4,149.46,18933.0,133.5591,133.6217,133.5591,133.6128,18933.0
2018-09-11 14:20:00,149.45,149.5,149.45,149.5,26691.0,133.6038,133.6485,133.6038,133.6485,26691.0
2018-09-11 14:25:00,149.5,149.51,149.47,149.5,18237.0,133.6485,133.6575,133.6217,133.6485,18237.0
2018-09-11 14:30:00,149.5,149.55,149.48,149.53,17647.0,133.6485,133.6932,133.6307,133.6754,17647.0
2018-09-11 14:35:00,149.54,149.57,149.48,149.49,25923.0,133.6843,133.7111,133.6307,133.6396,25923.0
2018-09-11 14:40:00,149.49,149.5,149.45,149.45,14932.0,133.6396,133.6485,133.6038,133.6038,14932.0
2018-09-11 14:45:00,149.47,149.51,149.47,149.51,24082.0,133.6217,133.6575,133.6217,133.6575,24082.0
2018-09-11 14:50:00,149.5,149.52,149.47,149.49,22218.0,133.6485,133.6664,133.6217,133.6396,22218.0
2018-09-11 14:55:00,149.49,149.5,149.46,149.46,27572.0,133.6396,133.6485,133.6128,133.6128,27572.0
2018-09-11 15:00:00,149.47,149.52,149.46,149.52,27704.0,133.6217,133.6664,133.6128,133.6664,27704.0
2018-09-11 15:05:00,149.5,149.52,149.48,149.49,28244.0,133.6485,133.6664,133.6307,133.6396,28244.0
2018-09-11 15:10:00,149.5,149.53,149.49,149.51,13530.0,133.6485,133.6754,133.6396,133.6575,13530.0
2018-09-11 15:15:00,149.51,149.52,149.39,149.42,38887.0,133.6575,133.6664,133.5502,133.577,38887.0
2018-09-11 15:20:00,149.42,149.45,149.41,149.42,20135.0,133.577,133.6038,133.5681,133.577,20135.0
2018-09-11 15:25:00,149.44,149.45,149.42,149.43,17685.0,133.5949,133.6038,133.577,133.586,17685.0
2018-09-11 15:30:00,149.43,149.44,149.37,149.4,37237.0,133.586,133.5949,133.5323,133.5591,37237.0
2018-09-11 15:35:00,149.41,149.45,149.4,149.44,25888.0,133.5681,133.6038,133.5591,133.5949,25888.0
2018-09-11 15:40:00,149.44,149.48,149.42,149.43,34139.0,133.5949,133.6307,133.577,133.586,34139.0
2018-09-11 15:45:00,149.43,149.43,149.35,149.37,26609.0,133.586,133.586,133.5144,133.5323,26609.0
2018-09-11 15:50:00,149.37,149.38,149.31,149.36,34884.0,133.5323,133.5413,133.4787,133.5234,34884.0
2018-09-11 15:55:00,149.37,149.43,149.35,149.39,57408.0,133.5323,133.586,133.5144,133.5502,57408.0
2018-09-12 09:30:00,149.31,149.49,149.29,149.35,78013.0,133.4787,133.6396,133.4608,133.5144,78013.0
2018-09-12 09:35:00,149.3,149.38,149.18,149.38,18456.0,133.4697,133.5413,133.3625,133.5413,18456.0
2018-09-12 09:40:00,149.37,149.42,149.32,149.41,4594.0,133.5323,133.577,133.4876,133.5681,4594.0
2018-09-12 09:45:00,149.43,149.45,149.33,149.36,7714.0,133.586,133.6038,133.4966,133.5234,7714.0
2018-09-12 09:50:00,149.35,149.42,149.27,149.28,16440.0,133.5144,133.577,133.4429,133.4519,16440.0
2018-09-12 09:55:00,149.3,149.35,149.21,149.21,11900.0,133.4697,133.5144,133.3893,133.3893,11900.0
2018-09-12 10:00:00,149.2,149.41,149.2,149.34,35053.0,133.3803,133.5681,133.3803,133.5055,35053.0
2018-09-12 10:05:00,149.37,149.37,149.13,149.13,16130.0,133.5323,133.5323,133.3178,133.3178,16130.0
2018-09-12 10:10:00,149.14,149.14,149.02,149.11,37758.0,133.3267,133.3267,133.2194,133.2999,37758.0
2018-09-12 10:15:00,149.11,149.11,149.02,149.06,14512.0,133.2999,133.2999,133.2194,133.2552,14512.0
2018-09-12 10:20:00,149.04,149.04,148.91,148.93,58861.0,133.2373,133.2373,133.1211,133.139,58861.0
2018-09-12 10:25:00,148.95,149.0,148.89,148.98,12011.0,133.1569,133.2016,133.1032,133.1837,12011.0
2018-09-12 10:30:00,148.98,148.98,148.79,148.79,29525.0,133.1837,133.1837,133.0138,133.0138,29525.0
2018-09-12 10:35:00,148.81,148.98,148.79,148.98,29753.0,133.0317,133.1837,133.0138,133.1837,29753.0
2018-09-12 10:40:00,148.96,149.06,148.96,149.01,20214.0,133.1658,133.2552,133.1658,133.2105,20214.0
2018-09-12 10:45:00,149.01,149.01,148.87,148.87,18033.0,133.2105,133.2105,133.0853,133.0853,18033.0
2018-09-12 10:50:00,148.86,149.02,148.86,149.01,16572.0,133.0764,133.2194,133.0764,133.2105,16572.0
2018-09-12 10:55:00,149.01,149.03,148.95,148.96,19813.0,133.2105,133.2284,133.1569,133.1658,19813.0
2018-09-12 11:00:00,148.95,149.1,148.9,149.03,32283.0,133.1569,133.2909,133.1122,133.2284,32283.0
2018-09-12 11:05:00,149.03,149.04,148.92,148.94,17211.0,133.2284,133.2373,133.13,133.1479,17211.0
2018-09-12 11:10:00,148.94,149.41,148.94,149.35,101639.0,133.1479,133.5681,133.1479,133.5144,101639.0
2018-09-12 11:15:00,149.37,149.5,149.32,149.43,46584.0,133.5323,133.6485,133.4876,133.586,46584.0
2018-09-12 11:20:00,149.43,149.54,149.41,149.51,31586.0,133.586,133.6843,133.5681,133.6575,31586.0
2018-09-12 11:25:00,149.52,149.54,149.45,149.5,38177.0,133.6664,133.6843,133.6038,133.6485,38177.0
2018-09-12 11:30:00,149.55,149.64,149.53,149.56,22977.0,133.6932,133.7737,133.6754,133.7022,22977.0
2018-09-12 11:35:00,149.54,149.54,149.38,149.38,22130.0,133.6843,133.6843,133.5413,133.5413,22130.0
2018-09-12 11:40:00,149.39,149.44,149.28,149.28,25185.0,133.5502,133.5949,133.4519,133.4519,25185.0
2018-09-12 11:45:00,149.27,149.28,149.19,149.22,16794.0,133.4429,133.4519,133.3714,133.3982,16794.0
2018-09-12 11:50:00,149.2,149.21,148.98,149.09,49105.0,133.3803,133.3893,133.1837,133.282,49105.0
2018-09-12 11:55:00,149.08,149.12,149.01,149.02,16200.0,133.2731,133.3088,133.2105,133.2194,16200.0
2018-09-12 12:00:00,149.06,149.14,149.06,149.11,24716.0,133.2552,133.3267,133.2552,133.2999,24716.0
2018-09-12 12:05:00,149.11,149.33,149.02,149.03,138048.0,133.2999,133.4966,133.2194,133.2284,138048.0
2018-09-12 12:10:00,149.03,149.14,149.02,149.12,15734.0,133.2284,133.3267,133.2194,133.3088,15734.0
2018-09-12 12:15:00,149.13,149.17,149.1,149.15,14740.0,133.3178,133.3535,133.2909,133.3356,14740.0
2018-09-12 12:20:00,149.17,149.26,149.16,149.23,27289.0,133.3535,133.434,133.3446,133.4072,27289.0
2018-09-12 12:25:00,149.25,149.27,149.2,149.26,11824.0,133.425,133.4429,133.3803,133.434,11824.0
2018-09-12 12:30:00,149.26,149.27,149.2,149.2,20118.0,133.434,133.4429,133.3803,133.3803,20118.0
2018-09-12 12:35:00,149.2,149.26,149.17,149.24,33237.0,133.3803,133.434,133.3535,133.4161,33237.0
2018-09-12 12:40:00,149.27,149.35,149.25,149.32,15862.0,133.4429,133.5144,133.425,133.4876,15862.0
2018-09-12 12:45:00,149.33,149.34,149.27,149.31,9643.0,133.4966,133.5055,133.4429,133.4787,9643.0
2018-09-12 12:50:00,149.31,149.35,149.29,149.3,18676.0,133.4787,133.5144,133.4608,133.4697,18676.0
2018-09-12 12:55:00,149.29,149.31,149.25,149.27,8304.0,133.4608,133.4787,133.425,133.4429,8304.0
2018-09-12 13:00:00,149.3,149.35,149.25,149.28,19301.0,133.4697,133.5144,133.425,133.4519,19301.0
2018-09-12 13:05:00,149.29,149.34,149.29,149.31,7293.0,133.4608,133.5055,133.4608,133.4787,7293.0
2018-09-12 13:10:00,149.34,149.38,149.32,149.33,11063.0,133.5055,133.5413,133.4876,133.4966,11063.0
2018-09-12 13:15:00,149.34,149.35,149.22,149.29,13626.0,133.5055,133.5144,133.3982,133.4608,13626.0
2018-09-12 13:20:00,149.3,149.39,149.3,149.33,10955.0,133.4697,133.5502,133.4697,133.4966,10955.0
2018-09-12 13:25:00,149.35,149.4,149.33,149.36,21486.0,133.5144,133.5591,133.4966,133.5234,21486.0
2018-09-12 13:30:00,149.36,149.42,149.33,149.33,22062.0,133.5234,133.577,133.4966,133.4966,22062.0
2018-09-12 13:35:00,149.33,149.35,149.3,149.32,7717.0,133.4966,133.5144,133.4697,133.4876,7717.0
2018-09-12 13:40:00,149.31,149.35,149.2,149.22,13163.0,133.4787,133.5144,133.3803,133.3982,13163.0
2018-09-12 13:45:00,149.22,149.23,149.15,149.18,14195.0,133.3982,133.4072,133.3356,133.3625,14195.0
2018-09-12 13:50:00,149.19,149.21,149.14,149.2,15140.0,133.3714,133.3893,133.3267,133.3803,15140.0
2018-09-12 13:55:00,149.19,149.21,149.16,149.18,13133.0,133.3714,133.3893,133.3446,133.3625,13133.0
2018-09-12 14:00:00,149.22,149.24,149.17,149.24,16361.0,133.3982,133.4161,133.3535,133.4161,16361.0
2018-09-12 14:05:00,149.23,149.24,149.12,149.15,18018.0,133.4072,133.4161,133.3088,133.3356,18018.0
2018-09-12 14:10:00,149.16,149.2,149.12,149.15,10122.0,133.3446,133.3803,133.3088,133.3356,10122.0
2018-09-12 14:15:00,149.14,149.18,149.12,149.18,14420.0,133.3267,133.3625,133.3088,133.3625,14420.0
2018-09-12 14:20:00,149.18,149.22,149.17,149.21,15949.0,133.3625,133.3982,133.3535,133.3893,15949.0
2018-09-12 14:25:00,149.22,149.24,149.18,149.19,16602.0,133.3982,133.4161,133.3625,133.3714,16602.0
2018-09-12 14:30:00,149.2,149.25,149.13,149.17,8551.0,133.3803,133.425,133.3178,133.3535,8551.0
2018-09-12 14:35:00,149.21,149.24,149.18,149.24,23270.0,133.3893,133.4161,133.3625,133.4161,23270.0
2018-09-12 14:40:00,149.24,149.24,149.18,149.19,11443.0,133.4161,133.4161,133.3625,133.3714,11443.0
2018-09-12 14:45:00,149.21,149.29,149.09,149.25,26864.0,133.3893,133.4608,133.282,133.425,26864.0
2018-09-12 14:50:00,149.26,149.26,149.2,149.25,17019.0,133.434,133.434,133.3803,133.425,17019.0
2018-09-12 14:55:00,149.23,149.27,149.23,149.23,21775.0,133.4072,133.4429,133.4072,133.4072,21775.0
2018-09-12 15:00:00,149.24,149.32,149.23,149.3,22726.0,133.4161,133.4876,133.4072,133.4697,22726.0
2018-09-12 15:05:00,149.29,149.35,149.29,149.33,30345.0,133.4608,133.5144,133.4608,133.4966,30345.0
2018-09-12 15:10:00,149.34,149.42,149.33,149.37,18449.0,133.5055,133.577,133.4966,133.5323,18449.0
2018-09-12 15:15:00,149.36,149.41,149.36,149.38,17172.0,133.5234,133.5681,133.5234,133.5413,17172.0
2018-09-12 15:20:00,149.39,149.47,149.38,149.45,26465.0,133.5502,133.6217,133.5413,133.6038,26465.0
2018-09-12 15:25:00,149.46,149.51,149.45,149.5,46440.0,133.6128,133.6575,133.6038,133.6485,46440.0
2018-09-12 15:30:00,149.51,149.56,149.5,149.53,31520.0,133.6575,133.7022,133.6485,133.6754,31520.0
2018-09-12 15:35:00,149.52,149.54,149.49,149.53,20039.0,133.6664,133.6843,133.6396,133.6754,20039.0
2018-09-12 15:40:00,149.55,149.6,149.53,149.59,17872.0,133.6932,133.7379,133.6754,133.729,17872.0
2018-09-12 15:45:00,149.6,149.6,149.43,149.44,60667.0,133.7379,133.7379,133.586,133.5949,60667.0
2018-09-12 15:50:00,149.44,149.54,149.44,149.48,50850.0,133.5949,133.6843,133.5949,133.6307,50850.0
2018-09-12 15:55:00,149.47,149.48,149.4,149.43,55286.0,133.6217,133.6307,133.5591,133.586,55286.0
2018-09-13 09:30:00,149.97,150.1,149.82,150.02,120882.0,134.0687,134.1849,133.9346,134.1134,120882.0
2018-09-13 09:35:00,150.02,150.18,149.96,150.16,62129.0,134.1134,134.2564,134.0598,134.2386,62129.0
2018-09-13 09:40:00,150.16,150.26,150.12,150.24,23055.0,134.2386,134.328,134.2028,134.3101,23055.0
2018-09-13 09:45:00,150.25,150.3,150.16,150.26,27492.0,134.319,134.3637,134.2386,134.328,27492.0
2018-09-13 09:50:00,150.3,150.3,150.18,150.25,41410.0,134.3637,134.3637,134.2564,134.319,41410.0
2018-09-13 09:55:00,150.25,150.26,150.13,150.15,14573.0,134.319,134.328,134.2117,134.2296,14573.0
2018-09-13 10:00:00,150.16,150.31,150.13,150.21,41292.0,134.2386,134.3727,134.2117,134.2833,41292.0
2018-09-13 10:05:00,150.23,150.33,150.19,150.28,12367.0,134.3011,134.3905,134.2654,134.3458,12367.0
2018-09-13 10:10:00,150.29,150.32,150.22,150.22,55876.0,134.3548,134.3816,134.2922,134.2922,55876.0
2018-09-13 10:15:00,150.22,150.28,149.99,150.09,58138.0,134.2922,134.3458,134.0866,134.176,58138.0
2018-09-13 10:20:00,150.07,150.1,149.95,150.01,15166.0,134.1581,134.1849,134.0508,134.1045,15166.0
2018-09-13 10:25:00,150.02,150.06,149.89,149.96,17973.0,134.1134,134.1492,133.9972,134.0598,17973.0
2018-09-13 10:30:00,149.97,150.08,149.96,150.04,17881.0,134.0687,134.167,134.0598,134.1313,17881.0
2018-09-13 10:35:00,150.04,150.04,149.82,149.84,22294.0,134.1313,134.1313,133.9346,133.9525,22294.0
2018-09-13 10:40:00,149.84,149.87,149.75,149.86,15044.0,133.9525,133.9793,133.872,133.9704,15044.0
2018-09-13 10:45:00,149.88,149.94,149.83,149.88,19654.0,133.9882,134.0419,133.9435,133.9882,19654.0
2018-09-13 10:50:00,149.87,149.91,149.81,149.88,16787.0,133.9793,134.0151,133.9257,133.9882,16787.0
2018-09-13 10:55:00,149.88,149.93,149.82,149.88,16742.0,133.9882,134.0329,133.9346,133.9882,16742.0
2018-09-13 11:00:00,149.88,149.88,149.76,149.84,10437.0,133.9882,133.9882,133.881,133.9525,10437.0
2018-09-13 11:05:00,149.85,150.01,149.84,149.97,15516.0,133.9614,134.1045,133.9525,134.0687,15516.0
2018-09-13 11:10:00,149.98,150.02,149.95,150.0,14459.0,134.0776,134.1134,134.0508,134.0955,14459.0
2018-09-13 11:15:00,150.0,150.0,149.89,149.9,16993.0,134.0955,134.0955,133.9972,134.0061,16993.0
2018-09-13 11:20:00,149.9,149.95,149.88,149.92,14399.0,134.0061,134.0508,133.9882,134.024,14399.0
2018-09-13 11:25:00,149.91,149.96,149.81,149.82,36624.0,134.0151,134.0598,133.9257,133.9346,36624.0
2018-09-13 11:30:00,149.85,149.87,149.77,149.86,10994.0,133.9614,133.9793,133.8899,133.9704,10994.0
2018-09-13 11:35:00,149.85,149.95,149.83,149.95,25062.0,133.9614,134.0508,133.9435,134.0508,25062.0
2018-09-13 11:40:00,149.95,149.96,149.9,149.93,9589.0,134.0508,134.0598,134.0061,134.0329,9589.0
2018-09-13 11:45:00,149.94,150.01,149.92,149.99,17068.0,134.0419,134.1045,134.024,134.0866,17068.0
2018-09-13 11:50:00,150.0,150.08,150.0,150.06,15209.0,134.0955,134.167,134.0955,134.1492,15209.0
2018-09-13 11:55:00,150.07,150.14,150.07,150.14,30286.0,134.1581,134.2207,134.1581,134.2207,30286.0
2018-09-13 12:00:00,150.17,150.24,150.14,150.15,24882.0,134.2475,134.3101,134.2207,134.2296,24882.0
2018-09-13 12:05:00,150.16,150.16,150.07,150.11,19979.0,134.2386,134.2386,134.1581,134.1939,19979.0
2018-09-13 12:10:00,150.11,150.17,150.11,150.15,16066.0,134.1939,134.2475,134.1939,134.2296,16066.0
2018-09-13 12:15:00,150.15,150.18,150.1,150.15,15540.0,134.2296,134.2564,134.1849,134.2296,15540.0
2018-09-13 12:20:00,150.15,150.19,150.14,150.15,7757.0,134.2296,134.2654,134.2207,134.2296,7757.0
2018-09-13 12:25:00,150.13,150.17,150.12,150.14,6323.0,134.2117,134.2475,134.2028,134.2207,6323.0
2018-09-13 12:30:00,150.14,150.18,150.12,150.18,10054.0,134.2207,134.2564,134.2028,134.2564,10054.0
2018-09-13 12:35:00,150.17,150.2,150.15,150.2,10027.0,134.2475,134.2743,134.2296,134.2743,10027.0
2018-09-13 12:40:00,150.21,150.21,150.16,150.17,9784.0,134.2833,134.2833,134.2386,134.2475,9784.0
2018-09-13 12:45:00,150.16,150.17,150.13,150.15,17451.0,134.2386,134.2475,134.2117,134.2296,17451.0
2018-09-13 12:50:00,150.16,150.16,150.11,150.13,16627.0,134.2386,134.2386,134.1939,134.2117,16627.0
2018-09-13 12:55:00,150.11,150.14,150.1,150.14,17894.0,134.1939,134.2207,134.1849,134.2207,17894.0
2018-09-13 13:00:00,150.15,150.16,150.13,150.14,8157.0,134.2296,134.2386,134.2117,134.2207,8157.0
2018-09-13 13:05:00,150.16,150.17,150.06,150.06,10672.0,134.2386,134.2475,134.1492,134.1492,10672.0
2018-09-13 13:10:00,150.06,150.07,150.02,150.07,14983.0,134.1492,134.1581,134.1134,134.1581,14983.0
2018-09-13 13:15:00,150.07,150.09,150.05,150.08,10771.0,134.1581,134.176,134.1402,134.167,10771.0
2018-09-13 13:20:00,150.08,150.09,150.04,150.06,12317.0,134.167,134.176,134.1313,134.1492,12317.0
2018-09-13 13:25:00,150.07,150.09,150.02,150.06,21507.0,134.1581,134.176,134.1134,134.1492,21507.0
2018-09-13 13:30:00,150.08,150.11,150.06,150.08,10636.0,134.167,134.1939,134.1492,134.167,10636.0
2018-09-13 13:35:00,150.07,150.11,150.03,150.09,11833.0,134.1581,134.1939,134.1223,134.176,11833.0
2018-09-13 13:40:00,150.1,150.12,150.09,150.09,39095.0,134.1849,134.2028,134.176,134.176,39095.0
2018-09-13 13:45:00,150.09,150.13,150.06,150.07,11374.0,134.176,134.2117,134.1492,134.1581,11374.0
2018-09-13 13:50:00,150.06,150.06,150.01,150.03,55332.0,134.1492,134.1492,134.1045,134.1223,55332.0
2018-09-13 13:55:00,150.03,150.07,150.02,150.02,20705.0,134.1223,134.1581,134.1134,134.1134,20705.0
2018-09-13 14:00:00,150.02,150.09,150.01,150.09,13775.0,134.1134,134.176,134.1045,134.176,13775.0
2018-09-13 14:05:00,150.09,150.13,150.08,150.11,6526.0,134.176,134.2117,134.167,134.1939,6526.0
2018-09-13 14:10:00,150.11,150.13,150.04,150.06,35353.0,134.1939,134.2117,134.1313,134.1492,35353.0
2018-09-13 14:15:00,150.08,150.08,149.94,149.98,23893.0,134.167,134.167,134.0419,134.0776,23893.0
2018-09-13 14:20:00,149.97,150.03,149.93,150.03,18325.0,134.0687,134.1223,134.0329,134.1223,18325.0
2018-09-13 14:25:00,150.02,150.08,150.01,150.06,20644.0,134.1134,134.167,134.1045,134.1492,20644.0
2018-09-13 14:30:00,150.05,150.09,150.03,150.06,11520.0,134.1402,134.176,134.1223,134.1492,11520.0
2018-09-13 14:35:00,150.08,150.12,150.07,150.11,14876.0,134.167,134.2028,134.1581,134.1939,14876.0
2018-09-13 14:40:00,150.11,150.17,150.11,150.16,9238.0,134.1939,134.2475,134.1939,134.2386,9238.0
2018-09-13 14:45:00,150.15,150.16,150.12,150.15,11872.0,134.2296,134.2386,134.2028,134.2296,11872.0
2018-09-13 14:50:00,150.14,150.15,150.08,150.12,10591.0,134.2207,134.2296,134.167,134.2028,10591.0
2018-09-13 14:55:00,150.13,150.19,150.12,150.19,10655.0,134.2117,134.2654,134.2028,134.2654,10655.0
2018-09-13 15:00:00,150.19,150.19,150.12,150.13,20707.0,134.2654,134.2654,134.2028,134.2117,20707.0
2018-09-13 15:05:00,150.14,150.15,150.07,150.08,22569.0,134.2207,134.2296,134.1581,134.167,22569.0
2018-09-13 15:10:00,150.08,150.13,150.05,150.1,27993.0,134.167,134.2117,134.1402,134.1849,27993.0
2018-09-13 15:15:00,150.09,150.11,150.04,150.07,11855.0,134.176,134.1939,134.1313,134.1581,11855.0
2018-09-13 15:20:00,150.07,150.1,150.04,150.06,19463.0,134.1581,134.1849,134.1313,134.1492,19463.0
2018-09-13 15:25:00,150.05,150.09,150.02,150.05,18815.0,134.1402,134.176,134.1134,134.1402,18815.0
2018-09-13 15:30:00,150.03,150.05,149.97,150.04,28325.0,134.1223,134.1402,134.0687,134.1313,28325.0
2018-09-13 15:35:00,150.05,150.06,149.96,149.98,32687.0,134.1402,134.1492,134.0598,134.0776,32687.0
2018-09-13 15:40:00,149.97,149.99,149.94,149.96,18605.0,134.0687,134.0866,134.0419,134.0598,18605.0
2018-09-13 15:45:00,149.95,150.01,149.92,150.0,15778.0,134.0508,134.1045,134.024,134.0955,15778.0
2018-09-13 15:50:00,150.01,150.06,150.0,150.05,33016.0,134.1045,134.1492,134.0955,134.1402,33016.0
2018-09-13 15:55:00,150.06,150.14,150.06,150.13,61323.0,134.1492,134.2207,134.1492,134.2117,61323.0
2018-09-14 09:30:00,150.28,150.32,150.16,150.24,134317.0,134.3458,134.3816,134.2386,134.3101,134317.0
2018-09-14 09:35:00,150.24,150.3,150.2,150.29,30923.0,134.3101,134.3637,134.2743,134.3548,30923.0
2018-09-14 09:40:00,150.27,150.36,150.26,150.29,8564.0,134.3369,134.4174,134.328,134.3548,8564.0
2018-09-14 09:45:00,150.29,150.34,150.22,150.22,30510.0,134.3548,134.3995,134.2922,134.2922,30510.0
2018-09-14 09:50:00,150.24,150.28,150.18,150.23,11674.0,134.3101,134.3458,134.2564,134.3011,11674.0
2018-09-14 09:55:00,150.27,150.27,150.19,150.22,9391.0,134.3369,134.3369,134.2654,134.2922,9391.0
2018-09-14 10:00:00,150.24,150.25,150.12,150.12,36146.0,134.3101,134.319,134.2028,134.2028,36146.0
2018-09-14 10:05:00,150.15,150.15,150.01,150.01,19926.0,134.2296,134.2296,134.1045,134.1045,19926.0
2018-09-14 10:10:00,150.01,150.09,150.01,150.05,14977.0,134.1045,134.176,134.1045,134.1402,14977.0
2018-09-14 10:15:00,150.06,150.22,150.06,150.19,16561.0,134.1492,134.2922,134.1492,134.2654,16561.0
2018-09-14 10:20:00,150.21,150.24,150.18,150.2,8626.0,134.2833,134.3101,134.2564,134.2743,8626.0
2018-09-14 10:25:00,150.2,150.26,150.16,150.21,6327.0,134.2743,134.328,134.2386,134.2833,6327.0
2018-09-14 10:30:00,150.27,150.33,150.27,150.33,7933.0,134.3369,134.3905,134.3369,134.3905,7933.0
2018-09-14 10:35:00,150.33,150.36,150.3,150.32,8319.0,134.3905,134.4174,134.3637,134.3816,8319.0
2018-09-14 10:40:00,150.32,150.39,150.28,150.39,3279.0,134.3816,134.4442,134.3458,134.4442,3279.0
2018-09-14 10:45:00,150.38,150.38,150.32,150.32,9647.0,134.4352,134.4352,134.3816,134.3816,9647.0
2018-09-14 10:50:00,150.31,150.34,150.29,150.34,5795.0,134.3727,134.3995,134.3548,134.3995,5795.0
2018-09-14 10:55:00,150.38,150.4,150.35,150.36,6382.0,134.4352,134.4531,134.4084,134.4174,6382.0
2018-09-14 11:00:00,150.36,150.41,150.3,150.41,9474.0,134.4174,134.462,134.3637,134.462,9474.0
2018-09-14 11:05:00,150.42,150.48,150.39,150.41,9129.0,134.471,134.5246,134.4442,134.462,9129.0
2018-09-14 11:10:00,150.43,150.44,150.34,150.36,8374.0,134.4799,134.4889,134.3995,134.4174,8374.0
2018-09-14 11:15:00,150.35,150.38,150.33,150.33,6908.0,134.4084,134.4352,134.3905,134.3905,6908.0
2018-09-14 11:20:00,150.33,150.41,150.31,150.4,36125.0,134.3905,134.462,134.3727,134.4531,36125.0
2018-09-14 11:25:00,150.4,150.43,150.39,150.41,5517.0,134.4531,134.4799,134.4442,134.462,5517.0
2018-09-14 11:30:00,150.41,150.45,150.4,150.43,13590.0,134.462,134.4978,134.4531,134.4799,13590.0
2018-09-14 11:35:00,150.42,150.42,150.36,150.41,7302.0,134.471,134.471,134.4174,134.462,7302.0
2018-09-14 11:40:00,150.42,150.45,150.37,150.43,10676.0,134.471,134.4978,134.4263,134.4799,10676.0
2018-09-14 11:45:00,150.43,150.48,150.43,150.46,5619.0,134.4799,134.5246,134.4799,134.5067,5619.0
2018-09-14 11:50:00,150.44,150.48,150.38,150.39,5223.0,134.4889,134.5246,134.4352,134.4442,5223.0
2018-09-14 11:55:00,150.4,150.43,150.39,150.43,18514.0,134.4531,134.4799,134.4442,134.4799,18514.0
2018-09-14 12:00:00,150.43,150.43,150.05,150.1,55897.0,134.4799,134.4799,134.1402,134.1849,55897.0
2018-09-14 12:05:00,150.08,150.1,149.95,150.1,18401.0,134.167,134.1849,134.0508,134.1849,18401.0
2018-09-14 12:10:00,150.11,150.13,150.02,150.1,8286.0,134.1939,134.2117,134.1134,134.1849,8286.0
2018-09-14 12:15:00,150.09,150.16,150.05,150.06,4086.0,134.176,134.2386,134.1402,134.1492,4086.0
2018-09-14 12:20:00,150.03,150.08,149.89,149.91,9705.0,134.1223,134.167,133.9972,134.0151,9705.0
2018-09-14 12:25:00,149.92,150.02,149.91,149.99,43369.0,134.024,134.1134,134.0151,134.0866,43369.0
2018-09-14 12:30:00,149.97,150.02,149.91,149.97,15643.0,134.0687,134.1134,134.0151,134.0687,15643.0
2018-09-14 12:35:00,149.97,150.01,149.93,150.0,7099.0,134.0687,134.1045,134.0329,134.0955,7099.0
2018-09-14 12:40:00,149.97,150.05,149.97,150.0,9584.0,134.0687,134.1402,134.0687,134.0955,9584.0
2018-09-14 12:45:00,150.0,150.06,149.97,150.05,12354.0,134.0955,134.1492,134.0687,134.1402,12354.0
2018-09-14 12:50:00,150.04,150.04,149.98,149.99,3158.0,134.1313,134.1313,134.0776,134.0866,3158.0
2018-09-14 12:55:00,149.99,150.04,149.95,149.96,19706.0,134.0866,134.1313,134.0508,134.0598,19706.0
2018-09-14 13:00:00,149.94,149.99,149.92,149.96,3996.0,134.0419,134.0866,134.024,134.0598,3996.0
2018-09-14 13:05:00,149.94,149.94,149.81,149.81,5726.0,134.0419,134.0419,133.9257,133.9257,5726.0
2018-09-14 13:10:00,149.79,149.9,149.79,149.87,6604.0,133.9078,134.0061,133.9078,133.9793,6604.0
2018-09-14 13:15:00,149.89,149.96,149.87,149.96,2785.0,133.9972,134.0598,133.9793,134.0598,2785.0
2018-09-14 13:20:00,149.94,150.02,149.93,149.98,14862.0,134.0419,134.1134,134.0329,134.0776,14862.0
2018-09-14 13:25:00,149.97,150.07,149.97,150.05,8424.0,134.0687,134.1581,134.0687,134.1402,8424.0
2018-09-14 13:30:00,150.04,150.09,150.04,150.05,55918.0,134.1313,134.176,134.1313,134.1402,55918.0
2018-09-14 13:35:00,150.08,150.1,150.06,150.07,4142.0,134.167,134.1849,134.1492,134.1581,4142.0
2018-09-14 13:40:00,150.07,150.12,150.06,150.07,4302.0,134.1581,134.2028,134.1492,134.1581,4302.0
2018-09-14 13:45:00,150.1,150.1,150.04,150.08,12370.0,134.1849,134.1849,134.1313,134.167,12370.0
2018-09-14 13:50:00,150.09,150.15,150.09,150.14,23866.0,134.176,134.2296,134.176,134.2207,23866.0
2018-09-14 13:55:00,150.14,150.15,150.12,150.15,11192.0,134.2207,134.2296,134.2028,134.2296,11192.0
2018-09-14 14:00:00,150.16,150.23,150.14,150.18,11295.0,134.2386,134.3011,134.2207,134.2564,11295.0
2018-09-14 14:05:00,150.17,150.19,150.14,150.17,3625.0,134.2475,134.2654,134.2207,134.2475,3625.0
2018-09-14 14:10:00,150.19,150.2,150.12,150.17,7563.0,134.2654,134.2743,134.2028,134.2475,7563.0
2018-09-14 14:15:00,150.16,150.22,150.16,150.17,14775.0,134.2386,134.2922,134.2386,134.2475,14775.0
2018-09-14 14:20:00,150.18,150.22,150.18,150.19,9076.0,134.2564,134.2922,134.2564,134.2654,9076.0
2018-09-14 14:25:00,150.22,150.22,150.13,150.19,22275.0,134.2922,134.2922,134.2117,134.2654,22275.0
2018-09-14 14:30:00,150.19,150.19,150.15,150.18,5554.0,134.2654,134.2654,134.2296,134.2564,5554.0
2018-09-14 14:35:00,150.18,150.23,150.17,150.21,14423.0,134.2564,134.3011,134.2475,134.2833,14423.0
2018-09-14 14:40:00,150.2,150.22,150.18,150.19,10771.0,134.2743,134.2922,134.2564,134.2654,10771.0
2018-09-14 14:45:00,150.18,150.22,150.16,150.21,5613.0,134.2564,134.2922,134.2386,134.2833,5613.0
2018-09-14 14:50:00,150.23,150.25,150.2,150.23,9342.0,134.3011,134.319,134.2743,134.3011,9342.0
2018-09-14 14:55:00,150.24,150.26,150.22,150.22,7912.0,134.3101,134.328,134.2922,134.2922,7912.0
2018-09-14 15:00:00,150.23,150.27,150.22,150.25,12670.0,134.3011,134.3369,134.2922,134.319,12670.0
2018-09-14 15:05:00,150.25,150.26,150.24,150.24,7973.0,134.319,134.328,134.3101,134.3101,7973.0
2018-09-14 15:10:00,150.24,150.28,150.24,150.28,23338.0,134.3101,134.3458,134.3101,134.3458,23338.0
2018-09-14 15:15:00,150.28,150.31,150.27,150.29,11996.0,134.3458,134.3727,134.3369,134.3548,11996.0
2018-09-14 15:20:00,150.3,150.31,150.26,150.28,5683.0,134.3637,134.3727,134.328,134.3458,5683.0
2018-09-14 15:25:00,150.27,150.27,150.21,150.24,12071.0,134.3369,134.3369,134.2833,134.3101,12071.0
2018-09-14 15:30:00,150.23,150.29,150.23,150.28,14302.0,134.3011,134.3548,134.3011,134.3458,14302.0
2018-09-14 15:35:00,150.29,150.3,150.24,150.29,20031.0,134.3548,134.3637,134.3101,134.3548,20031.0
2018-09-14 15:40:00,150.3,150.31,150.26,150.29,10559.0,134.3637,134.3727,134.328,134.3548,10559.0
2018-09-14 15:45:00,150.28,150.33,150.27,150.32,14765.0,134.3458,134.3905,134.3369,134.3816,14765.0
2018-09-14 15:50:00,150.34,150.37,150.32,150.33,34651.0,134.3995,134.4263,134.3816,134.3905,34651.0
2018-09-14 15:55:00,150.32,150.35,150.25,150.26,28549.0,134.3816,134.4084,134.319,134.328,28549.0
2018-09-17 09:30:00,150.24,150.28,150.14,150.14,102716.0,134.3101,134.3458,134.2207,134.2207,102716.0
2018-09-17 09:35:00,150.13,150.14,150.01,150.02,14733.0,134.2117,134.2207,134.1045,134.1134,14733.0
2018-09-17 09:40:00,150.03,150.05,149.93,149.97,28045.0,134.1223,134.1402,134.0329,134.0687,28045.0
2018-09-17 09:45:00,149.97,150.06,149.95,149.96,30365.0,134.0687,134.1492,134.0508,134.0598,30365.0
2018-09-17 09:50:00,149.95,150.0,149.91,149.91,11569.0,134.0508,134.0955,134.0151,134.0151,11569.0
2018-09-17 09:55:00,149.92,149.97,149.89,149.97,5889.0,134.024,134.0687,133.9972,134.0687,5889.0
2018-09-17 10:00:00,150.0,150.0,149.88,149.93,51765.0,134.0955,134.0955,133.9882,134.0329,51765.0
2018-09-17 10:05:00,149.92,149.95,149.81,149.89,31411.0,134.024,134.0508,133.9257,133.9972,31411.0
2018-09-17 10:10:00,149.91,149.96,149.89,149.93,57205.0,134.0151,134.0598,133.9972,134.0329,57205.0
2018-09-17 10:15:00,149.9,149.9,149.81,149.9,14184.0,134.0061,134.0061,133.9257,134.0061,14184.0
2018-09-17 10:20:00,149.89,149.94,149.88,149.88,18079.0,133.9972,134.0419,133.9882,133.9882,18079.0
2018-09-17 10:25:00,149.87,149.94,149.84,149.86,22080.0,133.9793,134.0419,133.9525,133.9704,22080.0
2018-09-17 10:30:00,149.85,149.86,149.79,149.8,22146.0,133.9614,133.9704,133.9078,133.9167,22146.0
2018-09-17 10:35:00,149.83,149.85,149.79,149.81,27329.0,133.9435,133.9614,133.9078,133.9257,27329.0
2018-09-17 10:40:00,149.81,149.89,149.79,149.83,15708.0,133.9257,133.9972,133.9078,133.9435,15708.0
2018-09-17 10:45:00,149.81,149.84,149.7,149.7,34810.0,133.9257,133.9525,133.8273,133.8273,34810.0
2018-09-17 10:50:00,149.71,149.74,149.58,149.63,33401.0,133.8363,133.8631,133.7201,133.7648,33401.0
2018-09-17 10:55:00,149.64,149.64,149.57,149.61,10740.0,133.7737,133.7737,133.7111,133.7469,10740.0
2018-09-17 11:00:00,149.61,149.73,149.61,149.73,10471.0,133.7469,133.8541,133.7469,133.8541,10471.0
2018-09-17 11:05:00,149.72,149.78,149.7,149.78,23649.0,133.8452,133.8988,133.8273,133.8988,23649.0
2018-09-17 11:10:00,149.8,149.84,149.8,149.84,15433.0,133.9167,133.9525,133.9167,133.9525,15433.0
2018-09-17 11:15:00,149.84,149.89,149.8,149.81,16963.0,133.9525,133.9972,133.9167,133.9257,16963.0
2018-09-17 11:20:00,149.81,149.84,149.78,149.81,6966.0,133.9257,133.9525,133.8988,133.9257,6966.0
2018-09-17 11:25:00,149.83,149.83,149.74,149.77,8769.0,133.9435,133.9435,133.8631,133.8899,8769.0
2018-09-17 11:30:00,149.78,149.84,149.78,149.81,6500.0,133.8988,133.9525,133.8988,133.9257,6500.0
2018-09-17 11:35:00,149.85,149.85,149.78,149.81,28526.0,133.9614,133.9614,133.8988,133.9257,28526.0
2018-09-17 11:40:00,149.82,149.85,149.8,149.83,12514.0,133.9346,133.9614,133.9167,133.9435,12514.0
2018-09-17 11:45:00,149.82,149.84,149.75,149.78,8142.0,133.9346,133.9525,133.872,133.8988,8142.0
2018-09-17 11:50:00,149.79,149.86,149.78,149.82,31755.0,133.9078,133.9704,133.8988,133.9346,31755.0
2018-09-17 11:55:00,149.83,149.87,149.83,149.84,9531.0,133.9435,133.9793,133.9435,133.9525,9531.0
2018-09-17 12:00:00,149.85,149.88,149.82,149.86,24189.0,133.9614,133.9882,133.9346,133.9704,24189.0
2018-09-17 12:05:00,149.86,149.86,149.81,149.82,9737.0,133.9704,133.9704,133.9257,133.9346,9737.0
2018-09-17 12:10:00,149.82,149.83,149.78,149.79,6974.0,133.9346,133.9435,133.8988,133.9078,6974.0
2018-09-17 12:15:00,149.79,149.82,149.77,149.82,6976.0,133.9078,133.9346,133.8899,133.9346,6976.0
2018-09-17 12:20:00,149.82,149.88,149.8,149.88,10505.0,133.9346,133.9882,133.9167,133.9882,10505.0
2018-09-17 12:25:00,149.87,149.89,149.82,149.82,4892.0,133.9793,133.9972,133.9346,133.9346,4892.0
2018-09-17 12:30:00,149.83,149.84,149.75,149.75,12685.0,133.9435,133.9525,133.872,133.872,12685.0
2018-09-17 12:35:00,149.75,149.82,149.74,149.78,6377.0,133.872,133.9346,133.8631,133.8988,6377.0
2018-09-17 12:40:00,149.78,149.8,149.77,149.79,4514.0,133.8988,133.9167,133.8899,133.9078,4514.0
2018-09-17 12:45:00,149.78,149.84,149.78,149.84,7205.0,133.8988,133.9525,133.8988,133.9525,7205.0
2018-09-17 12:50:00,149.84,149.87,149.71,149.71,10824.0,133.9525,133.9793,133.8363,133.8363,10824.0
2018-09-17 12:55:00,149.72,149.79,149.65,149.76,12174.0,133.8452,133.9078,133.7826,133.881,12174.0
2018-09-17 13:00:00,149.76,149.81,149.7,149.7,6894.0,133.881,133.9257,133.8273,133.8273,6894.0
2018-09-17 13:05:00,149.7,149.75,149.69,149.73,7146.0,133.8273,133.872,133.8184,133.8541,7146.0
2018-09-17 13:10:00,149.72,149.72,149.64,149.64,12803.0,133.8452,133.8452,133.7737,133.7737,12803.0
2018-09-17 13:15:00,149.64,149.65,149.61,149.63,10546.0,133.7737,133.7826,133.7469,133.7648,10546.0
2018-09-17 13:20:00,149.62,149.65,149.57,149.6,27805.0,133.7558,133.7826,133.7111,133.7379,27805.0
2018-09-17 13:25:00,149.6,149.64,149.58,149.59,3123.0,133.7379,133.7737,133.7201,133.729,3123.0
2018-09-17 13:30:00,149.57,149.57,149.49,149.56,13833.0,133.7111,133.7111,133.6396,133.7022,13833.0
2018-09-17 13:35:00,149.56,149.56,149.48,149.5,10709.0,133.7022,133.7022,133.6307,133.6485,10709.0
2018-09-17 13:40:00,149.52,149.59,149.51,149.55,10266.0,133.6664,133.729,133.6575,133.6932,10266.0
2018-09-17 13:45:00,149.57,149.63,149.55,149.62,6082.0,133.7111,133.7648,133.6932,133.7558,6082.0
2018-09-17 13:50:00,149.61,149.69,149.58,149.69,11522.0,133.7469,133.8184,133.7201,133.8184,11522.0
2018-09-17 13:55:00,149.71,149.74,149.65,149.66,8568.0,133.8363,133.8631,133.7826,133.7916,8568.0
2018-09-17 14:00:00,149.65,149.67,149.62,149.65,6683.0,133.7826,133.8005,133.7558,133.7826,6683.0
2018-09-17 14:05:00,149.64,149.67,149.63,149.66,9875.0,133.7737,133.8005,133.7648,133.7916,9875.0
2018-09-17 14:10:00,149.67,149.71,149.65,149.7,14666.0,133.8005,133.8363,133.7826,133.8273,14666.0
2018-09-17 14:15:00,149.69,149.72,149.68,149.7,18906.0,133.8184,133.8452,133.8095,133.8273,18906.0
2018-09-17 14:20:00,149.7,149.73,149.68,149.69,3459.0,133.8273,133.8541,133.8095,133.8184,3459.0
2018-09-17 14:25:00,149.71,149.74,149.67,149.69,13527.0,133.8363,133.8631,133.8005,133.8184,13527.0
2018-09-17 14:30:00,149.68,149.7,149.65,149.7,9744.0,133.8095,133.8273,133.7826,133.8273,9744.0
2018-09-17 14:35:00,149.71,149.71,149.66,149.68,11207.0,133.8363,133.8363,133.7916,133.8095,11207.0
2018-09-17 14:40:00,149.69,149.69,149.66,149.68,6997.0,133.8184,133.8184,133.7916,133.8095,6997.0
2018-09-17 14:45:00,149.67,149.68,149.62,149.64,5242.0,133.8005,133.8095,133.7558,133.7737,5242.0
2018-09-17 14:50:00,149.65,149.65,149.61,149.63,6029.0,133.7826,133.7826,133.7469,133.7648,6029.0
2018-09-17 14:55:00,149.62,149.63,149.46,149.53,28763.0,133.7558,133.7648,133.6128,133.6754,28763.0
2018-09-17 15:00:00,149.52,149.56,149.51,149.51,26879.0,133.6664,133.7022,133.6575,133.6575,26879.0
2018-09-17 15:05:00,149.51,149.52,149.44,149.47,13380.0,133.6575,133.6664,133.5949,133.6217,13380.0
2018-09-17 15:10:00,149.46,149.5,149.45,149.45,10631.0,133.6128,133.6485,133.6038,133.6038,10631.0
2018-09-17 15:15:00,149.46,149.47,149.34,149.34,32030.0,133.6128,133.6217,133.5055,133.5055,32030.0
2018-09-17 15:20:00,149.3,149.34,149.26,149.31,45781.0,133.4697,133.5055,133.434,133.4787,45781.0
2018-09-17 15:25:00,149.31,149.37,149.27,149.33,28188.0,133.4787,133.5323,133.4429,133.4966,28188.0
2018-09-17 15:30:00,149.34,149.38,149.28,149.29,27075.0,133.5055,133.5413,133.4519,133.4608,27075.0
2018-09-17 15:35:00,149.3,149.34,149.24,149.25,32051.0,133.4697,133.5055,133.4161,133.425,32051.0
2018-09-17 15:40:00,149.24,149.28,149.18,149.27,46869.0,133.4161,133.4519,133.3625,133.4429,46869.0
2018-09-17 15:45:00,149.29,149.37,149.29,149.35,23176.0,133.4608,133.5323,133.4608,133.5144,23176.0
2018-09-17 15:50:00,149.34,149.34,149.21,149.21,38367.0,133.5055,133.5055,133.3893,133.3893,38367.0
2018-09-17 15:55:00,149.22,149.36,149.2,149.33,73777.0,133.3982,133.5234,133.3803,133.4966,73777.0
2018-09-18 09:30:00,149.43,149.84,149.4,149.83,68302.0,133.586,133.9525,133.5591,133.9435,68302.0
2018-09-18 09:35:00,149.84,149.9,149.82,149.88,31949.0,133.9525,134.0061,133.9346,133.9882,31949.0
2018-09-18 09:40:00,149.89,149.93,149.79,149.86,13986.0,133.9972,134.0329,133.9078,133.9704,13986.0
2018-09-18 09:45:00,149.85,149.97,149.82,149.83,40162.0,133.9614,134.0687,133.9346,133.9435,40162.0
2018-09-18 09:50:00,149.83,149.84,149.75,149.76,12479.0,133.9435,133.9525,133.872,133.881,12479.0
2018-09-18 09:55:00,149.82,149.86,149.74,149.76,16017.0,133.9346,133.9704,133.8631,133.881,16017.0
2018-09-18 10:00:00,149.79,149.81,149.65,149.76,44989.0,133.9078,133.9257,133.7826,133.881,44989.0
2018-09-18 10:05:00,149.77,149.78,149.67,149.72,18600.0,133.8899,133.8988,133.8005,133.8452,18600.0
2018-09-18 10:10:00,149.72,149.87,149.65,149.86,84753.0,133.8452,133.9793,133.7826,133.9704,84753.0
2018-09-18 10:15:00,149.86,149.93,149.86,149.91,21142.0,133.9704,134.0329,133.9704,134.0151,21142.0
2018-09-18 10:20:00,149.91,150.0,149.9,149.96,14984.0,134.0151,134.0955,134.0061,134.0598,14984.0
2018-09-18 10:25:00,149.96,149.99,149.9,149.93,21426.0,134.0598,134.0866,134.0061,134.0329,21426.0
2018-09-18 10:30:00,149.94,149.94,149.78,149.78,5197.0,134.0419,134.0419,133.8988,133.8988,5197.0
2018-09-18 10:35:00,149.8,149.89,149.8,149.88,24755.0,133.9167,133.9972,133.9167,133.9882,24755.0
2018-09-18 10:40:00,149.87,149.99,149.81,149.95,29810.0,133.9793,134.0866,133.9257,134.0508,29810.0
2018-09-18 10:45:00,149.95,150.05,149.95,149.98,15854.0,134.0508,134.1402,134.0508,134.0776,15854.0
2018-09-18 10:50:00,149.98,150.05,149.94,149.97,36522.0,134.0776,134.1402,134.0419,134.0687,36522.0
2018-09-18 10:55:00,149.97,150.07,149.97,150.06,5981.0,134.0687,134.1581,134.0687,134.1492,5981.0
2018-09-18 11:00:00,150.12,150.14,149.97,150.01,19916.0,134.2028,134.2207,134.0687,134.1045,19916.0
2018-09-18 11:05:00,149.99,150.12,149.98,150.11,9857.0,134.0866,134.2028,134.0776,134.1939,9857.0
2018-09-18 11:10:00,150.1,150.13,150.06,150.13,9830.0,134.1849,134.2117,134.1492,134.2117,9830.0
2018-09-18 11:15:00,150.12,150.16,150.12,150.14,9340.0,134.2028,134.2386,134.2028,134.2207,9340.0
2018-09-18 11:20:00,150.13,150.19,150.13,150.18,26597.0,134.2117,134.2654,134.2117,134.2564,26597.0
2018-09-18 11:25:00,150.17,150.21,150.13,150.21,5739.0,134.2475,134.2833,134.2117,134.2833,5739.0
2018-09-18 11:30:00,150.21,150.22,150.15,150.19,4635.0,134.2833,134.2922,134.2296,134.2654,4635.0
2018-09-18 11:35:00,150.19,150.23,150.18,150.22,13736.0,134.2654,134.3011,134.2564,134.2922,13736.0
2018-09-18 11:40:00,150.24,150.26,150.21,150.25,9277.0,134.3101,134.328,134.2833,134.319,9277.0
2018-09-18 11:45:00,150.26,150.27,150.23,150.25,8717.0,134.328,134.3369,134.3011,134.319,8717.0
2018-09-18 11:50:00,150.24,150.25,150.18,150.2,9092.0,134.3101,134.319,134.2564,134.2743,9092.0
2018-09-18 11:55:00,150.2,150.26,150.2,150.25,6096.0,134.2743,134.328,134.2743,134.319,6096.0
2018-09-18 12:00:00,150.26,150.36,150.26,150.34,20470.0,134.328,134.4174,134.328,134.3995,20470.0
2018-09-18 12:05:00,150.35,150.38,150.32,150.32,6640.0,134.4084,134.4352,134.3816,134.3816,6640.0
2018-09-18 12:10:00,150.33,150.33,150.28,150.3,8561.0,134.3905,134.3905,134.3458,134.3637,8561.0
2018-09-18 12:15:00,150.31,150.31,150.23,150.24,5802.0,134.3727,134.3727,134.3011,134.3101,5802.0
2018-09-18 12:20:00,150.23,150.24,150.19,150.2,10721.0,134.3011,134.3101,134.2654,134.2743,10721.0
2018-09-18 12:25:00,150.18,150.19,150.16,150.17,4270.0,134.2564,134.2654,134.2386,134.2475,4270.0
2018-09-18 12:30:00,150.16,150.21,150.15,150.21,11518.0,134.2386,134.2833,134.2296,134.2833,11518.0
2018-09-18 12:35:00,150.21,150.25,150.21,150.22,19342.0,134.2833,134.319,134.2833,134.2922,19342.0
2018-09-18 12:40:00,150.23,150.23,150.15,150.16,13391.0,134.3011,134.3011,134.2296,134.2386,13391.0
2018-09-18 12:45:00,150.17,150.19,150.12,150.12,9783.0,134.2475,134.2654,134.2028,134.2028,9783.0
2018-09-18 12:50:00,150.14,150.15,150.12,150.13,4925.0,134.2207,134.2296,134.2028,134.2117,4925.0
2018-09-18 12:55:00,150.13,150.17,150.13,150.16,8464.0,134.2117,134.2475,134.2117,134.2386,8464.0
2018-09-18 13:00:00,150.16,150.23,150.15,150.22,9280.0,134.2386,134.3011,134.2296,134.2922,9280.0
2018-09-18 13:05:00,150.22,150.24,150.2,150.24,9433.0,134.2922,134.3101,134.2743,134.3101,9433.0
2018-09-18 13:10:00,150.23,150.25,150.21,150.23,24007.0,134.3011,134.319,134.2833,134.3011,24007.0
2018-09-18 13:15:00,150.25,150.29,150.25,150.27,4343.0,134.319,134.3548,134.319,134.3369,4343.0
2018-09-18 13:20:00,150.28,150.28,150.22,150.22,6793.0,134.3458,134.3458,134.2922,134.2922,6793.0
2018-09-18 13:25:00,150.22,150.22,150.15,150.16,7110.0,134.2922,134.2922,134.2296,134.2386,7110.0
2018-09-18 13:30:00,150.17,150.17,150.1,150.14,14948.0,134.2475,134.2475,134.1849,134.2207,14948.0
2018-09-18 13:35:00,150.14,150.21,150.13,150.2,25613.0,134.2207,134.2833,134.2117,134.2743,25613.0
2018-09-18 13:40:00,150.2,150.22,150.18,150.2,6788.0,134.2743,134.2922,134.2564,134.2743,6788.0
2018-09-18 13:45:00,150.2,150.23,150.16,150.22,9444.0,134.2743,134.3011,134.2386,134.2922,9444.0
2018-09-18 13:50:00,150.23,150.28,150.22,150.27,11266.0,134.3011,134.3458,134.2922,134.3369,11266.0
2018-09-18 13:55:00,150.27,150.3,150.26,150.28,10203.0,134.3369,134.3637,134.328,134.3458,10203.0
2018-09-18 14:00:00,150.28,150.3,150.26,150.29,18691.0,134.3458,134.3637,134.328,134.3548,18691.0
2018-09-18 14:05:00,150.29,150.3,150.26,150.28,21651.0,134.3548,134.3637,134.328,134.3458,21651.0
2018-09-18 14:10:00,150.29,150.34,150.29,150.33,68401.0,134.3548,134.3995,134.3548,134.3905,68401.0
2018-09-18 14:15:00,150.33,150.35,150.29,150.33,14304.0,134.3905,134.4084,134.3548,134.3905,14304.0
2018-09-18 14:20:00,150.35,150.36,150.28,150.36,17249.0,134.4084,134.4174,134.3458,134.4174,17249.0
2018-09-18 14:25:00,150.35,150.41,150.35,150.39,22874.0,134.4084,134.462,134.4084,134.4442,22874.0
2018-09-18 14:30:00,150.4,150.42,150.38,150.39,10794.0,134.4531,134.471,134.4352,134.4442,10794.0
2018-09-18 14:35:00,150.38,150.45,150.37,150.4,13117.0,134.4352,134.4978,134.4263,134.4531,13117.0
2018-09-18 14:40:00,150.4,150.43,150.39,150.4,13847.0,134.4531,134.4799,134.4442,134.4531,13847.0
2018-09-18 14:45:00,150.41,150.43,150.36,150.39,17602.0,134.462,134.4799,134.4174,134.4442,17602.0
2018-09-18 14:50:00,150.37,150.39,150.32,150.35,27275.0,134.4263,134.4442,134.3816,134.4084,27275.0
2018-09-18 14:55:00,150.36,150.36,150.29,150.31,12670.0,134.4174,134.4174,134.3548,134.3727,12670.0
2018-09-18 15:00:00,150.31,150.34,150.29,150.34,27737.0,134.3727,134.3995,134.3548,134.3995,27737.0
2018-09-18 15:05:00,150.34,150.35,150.29,150.31,13108.0,134.3995,134.4084,134.3548,134.3727,13108.0
2018-09-18 15:10:00,150.3,150.33,150.27,150.33,10370.0,134.3637,134.3905,134.3369,134.3905,10370.0
2018-09-18 15:15:00,150.32,150.32,150.26,150.28,22375.0,134.3816,134.3816,134.328,134.3458,22375.0
2018-09-18 15:20:00,150.28,150.39,150.28,150.35,18073.0,134.3458,134.4442,134.3458,134.4084,18073.0
2018-09-18 15:25:00,150.36,150.36,150.3,150.32,27964.0,134.4174,134.4174,134.3637,134.3816,27964.0
2018-09-18 15:30:00,150.31,150.31,150.25,150.25,22738.0,134.3727,134.3727,134.319,134.319,22738.0
2018-09-18 15:35:00,150.25,150.28,150.23,150.25,11245.0,134.319,134.3458,134.3011,134.319,11245.0
2018-09-18 15:40:00,150.25,150.29,150.22,150.23,8544.0,134.319,134.3548,134.2922,134.3011,8544.0
2018-09-18 15:45:00,150.22,150.22,150.14,150.16,22259.0,134.2922,134.2922,134.2207,134.2386,22259.0
2018-09-18 15:50:00,150.16,150.16,150.1,150.1,30904.0,134.2386,134.2386,134.1849,134.1849,30904.0
2018-09-18 15:55:00,150.1,150.21,150.09,150.13,81267.0,134.1849,134.2833,134.176,134.2117,81267.0
2018-09-19 09:30:00,150.12,150.43,150.12,150.36,75108.0,134.2028,134.4799,134.2028,134.4174,75108.0
2018-09-19 09:35:00,150.35,150.41,150.23,150.26,25288.0,134.4084,134.462,134.3011,134.328,25288.0
2018-09-19 09:40:00,150.26,150.31,150.2,150.27,14281.0,134.328,134.3727,134.2743,134.3369,14281.0
2018-09-19 09:45:00,150.27,150.31,150.22,150.25,16207.0,134.3369,134.3727,134.2922,134.319,16207.0
2018-09-19 09:50:00,150.24,150.32,150.24,150.31,16709.0,134.3101,134.3816,134.3101,134.3727,16709.0
2018-09-19 09:55:00,150.3,150.33,150.26,150.29,11012.0,134.3637,134.3905,134.328,134.3548,11012.0
2018-09-19 10:00:00,150.31,150.45,150.3,150.43,42294.0,134.3727,134.4978,134.3637,134.4799,42294.0
2018-09-19 10:05:00,150.44,150.45,150.32,150.32,15893.0,134.4889,134.4978,134.3816,134.3816,15893.0
2018-09-19 10:10:00,150.31,150.31,150.14,150.15,29027.0,134.3727,134.3727,134.2207,134.2296,29027.0
2018-09-19 10:15:00,150.13,150.13,150.07,150.11,19439.0,134.2117,134.2117,134.1581,134.1939,19439.0
2018-09-19 10:20:00,150.08,150.22,150.08,150.21,71572.0,134.167,134.2922,134.167,134.2833,71572.0
2018-09-19 10:25:00,150.21,150.3,150.14,150.17,39590.0,134.2833,134.3637,134.2207,134.2475,39590.0
2018-09-19 10:30:00,150.16,150.25,150.15,150.2,34983.0,134.2386,134.319,134.2296,134.2743,34983.0
2018-09-19 10:35:00,150.2,150.24,150.14,150.2,13050.0,134.2743,134.3101,134.2207,134.2743,13050.0
2018-09-19 10:40:00,150.2,150.27,150.15,150.26,12388.0,134.2743,134.3369,134.2296,134.328,12388.0
2018-09-19 10:45:00,150.26,150.31,150.25,150.27,7875.0,134.328,134.3727,134.319,134.3369,7875.0
2018-09-19 10:50:00,150.27,150.28,150.18,150.22,10978.0,134.3369,134.3458,134.2564,134.2922,10978.0
2018-09-19 10:55:00,150.21,150.22,150.15,150.19,6219.0,134.2833,134.2922,134.2296,134.2654,6219.0
2018-09-19 11:00:00,150.2,150.23,150.13,150.23,10753.0,134.2743,134.3011,134.2117,134.3011,10753.0
2018-09-19 11:05:00,150.26,150.4,150.24,150.4,32841.0,134.328,134.4531,134.3101,134.4531,32841.0
2018-09-19 11:10:00,150.45,150.46,150.39,150.39,17113.0,134.4978,134.5067,134.4442,134.4442,17113.0
2018-09-19 11:15:00,150.39,150.48,150.34,150.35,17427.0,134.4442,134.5246,134.3995,134.4084,17427.0
2018-09-19 11:20:00,150.36,150.4,150.26,150.29,12504.0,134.4174,134.4531,134.328,134.3548,12504.0
2018-09-19 11:25:00,150.28,150.3,150.24,150.27,23711.0,134.3458,134.3637,134.3101,134.3369,23711.0
2018-09-19 11:30:00,150.25,150.31,150.2,150.3,13319.0,134.319,134.3727,134.2743,134.3637,13319.0
2018-09-19 11:35:00,150.31,150.32,150.26,150.3,9303.0,134.3727,134.3816,134.328,134.3637,9303.0
2018-09-19 11:40:00,150.29,150.3,150.22,150.24,4791.0,134.3548,134.3637,134.2922,134.3101,4791.0
2018-09-19 11:45:00,150.26,150.27,150.2,150.21,9614.0,134.328,134.3369,134.2743,134.2833,9614.0
2018-09-19 11:50:00,150.26,150.31,150.24,150.27,11140.0,134.328,134.3727,134.3101,134.3369,11140.0
2018-09-19 11:55:00,150.26,150.34,150.26,150.33,9019.0,134.328,134.3995,134.328,134.3905,9019.0
2018-09-19 12:00:00,150.33,150.36,150.31,150.32,10760.0,134.3905,134.4174,134.3727,134.3816,10760.0
2018-09-19 12:05:00,150.31,150.31,150.23,150.26,16442.0,134.3727,134.3727,134.3011,134.328,16442.0
2018-09-19 12:10:00,150.26,150.26,150.18,150.22,8274.0,134.328,134.328,134.2564,134.2922,8274.0
2018-09-19 12:15:00,150.24,150.24,150.15,150.21,27476.0,134.3101,134.3101,134.2296,134.2833,27476.0
2018-09-19 12:20:00,150.2,150.24,150.17,150.2,8966.0,134.2743,134.3101,134.2475,134.2743,8966.0
2018-09-19 12:25:00,150.2,150.23,150.18,150.19,12907.0,134.2743,134.3011,134.2564,134.2654,12907.0
2018-09-19 12:30:00,150.19,150.23,150.16,150.18,40314.0,134.2654,134.3011,134.2386,134.2564,40314.0
2018-09-19 12:35:00,150.18,150.2,150.03,150.04,16448.0,134.2564,134.2743,134.1223,134.1313,16448.0
2018-09-19 12:40:00,150.04,150.09,150.01,150.08,14388.0,134.1313,134.176,134.1045,134.167,14388.0
2018-09-19 12:45:00,150.08,150.1,150.07,150.09,6993.0,134.167,134.1849,134.1581,134.176,6993.0
2018-09-19 12:50:00,150.09,150.14,150.09,150.14,8525.0,134.176,134.2207,134.176,134.2207,8525.0
2018-09-19 12:55:00,150.17,150.23,150.17,150.22,16845.0,134.2475,134.3011,134.2475,134.2922,16845.0
2018-09-19 13:00:00,150.21,150.23,150.18,150.18,22610.0,134.2833,134.3011,134.2564,134.2564,22610.0
2018-09-19 13:05:00,150.18,150.18,150.1,150.12,14051.0,134.2564,134.2564,134.1849,134.2028,14051.0
2018-09-19 13:10:00,150.13,150.16,150.1,150.1,11315.0,134.2117,134.2386,134.1849,134.1849,11315.0
2018-09-19 13:15:00,150.1,150.16,150.09,150.09,9755.0,134.1849,134.2386,134.176,134.176,9755.0
2018-09-19 13:20:00,150.09,150.13,150.07,150.09,20795.0,134.176,134.2117,134.1581,134.176,20795.0
2018-09-19 13:25:00,150.09,150.1,150.07,150.07,22961.0,134.176,134.1849,134.1581,134.1581,22961.0
2018-09-19 13:30:00,150.06,150.1,150.04,150.05,35043.0,134.1492,134.1849,134.1313,134.1402,35043.0
2018-09-19 13:35:00,150.05,150.14,150.04,150.14,18440.0,134.1402,134.2207,134.1313,134.2207,18440.0
2018-09-19 13:40:00,150.13,150.16,150.1,150.1,17277.0,134.2117,134.2386,134.1849,134.1849,17277.0
2018-09-19 13:45:00,150.12,150.12,150.07,150.08,22830.0,134.2028,134.2028,134.1581,134.167,22830.0
2018-09-19 13:50:00,150.11,150.15,150.09,150.14,8731.0,134.1939,134.2296,134.176,134.2207,8731.0
2018-09-19 13:55:00,150.14,150.16,150.12,150.14,9870.0,134.2207,134.2386,134.2028,134.2207,9870.0
2018-09-19 14:00:00,150.13,150.15,150.11,150.11,9099.0,134.2117,134.2296,134.1939,134.1939,9099.0
2018-09-19 14:05:00,150.12,150.13,150.08,150.13,11745.0,134.2028,134.2117,134.167,134.2117,11745.0
2018-09-19 14:10:00,150.13,150.18,150.11,150.15,17855.0,134.2117,134.2564,134.1939,134.2296,17855.0
2018-09-19 14:15:00,150.16,150.21,150.16,150.16,10716.0,134.2386,134.2833,134.2386,134.2386,10716.0
2018-09-19 14:20:00,150.19,150.19,150.14,150.16,8364.0,134.2654,134.2654,134.2207,134.2386,8364.0
2018-09-19 14:25:00,150.17,150.18,150.13,150.14,18340.0,134.2475,134.2564,134.2117,134.2207,18340.0
2018-09-19 14:30:00,150.13,150.14,150.08,150.09,12781.0,134.2117,134.2207,134.167,134.176,12781.0
2018-09-19 14:35:00,150.08,150.14,150.08,150.11,13790.0,134.167,134.2207,134.167,134.1939,13790.0
2018-09-19 14:40:00,150.12,150.12,150.08,150.08,14527.0,134.2028,134.2028,134.167,134.167,14527.0
2018-09-19 14:45:00,150.09,150.13,150.09,150.11,17088.0,134.176,134.2117,134.176,134.1939,17088.0
2018-09-19 14:50:00,150.12,150.12,150.09,150.11,8329.0,134.2028,134.2028,134.176,134.1939,8329.0
2018-09-19 14:55:00,150.12,150.12,150.05,150.05,13498.0,134.2028,134.2028,134.1402,134.1402,13498.0
2018-09-19 15:00:00,150.06,150.12,150.06,150.09,17448.0,134.1492,134.2028,134.1492,134.176,17448.0
2018-09-19 15:05:00,150.08,150.1,150.05,150.08,14320.0,134.167,134.1849,134.1402,134.167,14320.0
2018-09-19 15:10:00,150.07,150.08,150.04,150.08,16473.0,134.1581,134.167,134.1313,134.167,16473.0
2018-09-19 15:15:00,150.08,150.09,150.02,150.05,21007.0,134.167,134.176,134.1134,134.1402,21007.0
2018-09-19 15:20:00,150.06,150.13,150.04,150.13,13719.0,134.1492,134.2117,134.1313,134.2117,13719.0
2018-09-19 15:25:00,150.13,150.17,150.11,150.11,31125.0,134.2117,134.2475,134.1939,134.1939,31125.0
2018-09-19 15:30:00,150.12,150.18,150.12,150.14,15815.0,134.2028,134.2564,134.2028,134.2207,15815.0
2018-09-19 15:35:00,150.15,150.18,150.14,150.16,23417.0,134.2296,134.2564,134.2207,134.2386,23417.0
2018-09-19 15:40:00,150.16,150.22,150.15,150.22,22889.0,134.2386,134.2922,134.2296,134.2922,22889.0
2018-09-19 15:45:00,150.22,150.22,150.17,150.2,25049.0,134.2922,134.2922,134.2475,134.2743,25049.0
2018-09-19 15:50:00,150.21,150.23,150.19,150.2,39938.0,134.2833,134.3011,134.2654,134.2743,39938.0
2018-09-19 15:55:00,150.19,150.2,150.13,150.14,106480.0,134.2654,134.2743,134.2117,134.2207,106480.0
2018-09-20 09:30:00,150.83,150.97,150.52,150.88,92836.0,134.8375,134.9627,134.5604,134.8822,92836.0
2018-09-20 09:35:00,150.88,150.94,150.8,150.92,41347.0,134.8822,134.9359,134.8107,134.918,41347.0
2018-09-20 09:40:00,150.94,150.98,150.87,150.94,12002.0,134.9359,134.9716,134.8733,134.9359,12002.0
2018-09-20 09:45:00,150.93,150.94,150.84,150.92,14081.0,134.9269,134.9359,134.8465,134.918,14081.0
2018-09-20 09:50:00,150.92,150.92,150.74,150.77,31979.0,134.918,134.918,134.7571,134.7839,31979.0
2018-09-20 09:55:00,150.8,150.88,150.8,150.87,53633.0,134.8107,134.8822,134.8107,134.8733,53633.0
2018-09-20 10:00:00,150.9,151.02,150.88,151.0,56040.0,134.9001,135.0074,134.8822,134.9895,56040.0
2018-09-20 10:05:00,151.03,151.03,150.89,150.9,18620.0,135.0163,135.0163,134.8912,134.9001,18620.0
2018-09-20 10:10:00,150.9,150.99,150.89,150.92,24918.0,134.9001,134.9806,134.8912,134.918,24918.0
2018-09-20 10:15:00,150.91,151.0,150.91,151.0,9419.0,134.909,134.9895,134.909,134.9895,9419.0
2018-09-20 10:20:00,151.0,151.08,150.98,151.0,17936.0,134.9895,135.061,134.9716,134.9895,17936.0
2018-09-20 10:25:00,150.99,151.0,150.83,150.85,7616.0,134.9806,134.9895,134.8375,134.8554,7616.0
2018-09-20 10:30:00,150.86,150.92,150.86,150.89,6323.0,134.8643,134.918,134.8643,134.8912,6323.0
2018-09-20 10:35:00,150.89,150.96,150.8,150.94,11793.0,134.8912,134.9537,134.8107,134.9359,11793.0
2018-09-20 10:40:00,150.95,151.04,150.94,151.03,8338.0,134.9448,135.0253,134.9359,135.0163,8338.0
2018-09-20 10:45:00,151.06,151.07,150.99,151.01,13926.0,135.0431,135.0521,134.9806,134.9984,13926.0
2018-09-20 10:50:00,151.0,151.02,150.92,150.94,8152.0,134.9895,135.0074,134.918,134.9359,8152.0
2018-09-20 10:55:00,150.94,150.99,150.92,150.95,21868.0,134.9359,134.9806,134.918,134.9448,21868.0
2018-09-20 11:00:00,150.96,151.07,150.96,151.04,9700.0,134.9537,135.0521,134.9537,135.0253,9700.0
2018-09-20 11:05:00,151.04,151.05,151.0,151.03,17453.0,135.0253,135.0342,134.9895,135.0163,17453.0
2018-09-20 11:10:00,151.01,151.03,150.97,151.0,17037.0,134.9984,135.0163,134.9627,134.9895,17037.0
2018-09-20 11:15:00,151.0,151.03,150.95,150.99,8510.0,134.9895,135.0163,134.9448,134.9806,8510.0
2018-09-20 11:20:00,150.98,151.06,150.96,151.05,8020.0,134.9716,135.0431,134.9537,135.0342,8020.0
2018-09-20 11:25:00,151.04,151.05,150.99,151.04,1202.0,135.0253,135.0342,134.9806,135.0253,1202.0
2018-09-20 11:30:00,151.06,151.12,151.04,151.05,11654.0,135.0431,135.0968,135.0253,135.0342,11654.0
2018-09-20 11:35:00,151.05,151.12,151.05,151.09,13793.0,135.0342,135.0968,135.0342,135.0699,13793.0
2018-09-20 11:40:00,151.11,151.17,151.11,151.16,11345.0,135.0878,135.1415,135.0878,135.1325,11345.0
2018-09-20 11:45:00,151.16,151.21,151.11,151.13,11952.0,135.1325,135.1772,135.0878,135.1057,11952.0
2018-09-20 11:50:00,151.12,151.17,151.12,151.15,2580.0,135.0968,135.1415,135.0968,135.1236,2580.0
2018-09-20 11:55:00,151.16,151.2,151.15,151.2,9725.0,135.1325,135.1683,135.1236,135.1683,9725.0
2018-09-20 12:00:00,151.22,151.22,151.14,151.15,14965.0,135.1862,135.1862,135.1146,135.1236,14965.0
2018-09-20 12:05:00,151.15,151.2,151.14,151.16,8415.0,135.1236,135.1683,135.1146,135.1325,8415.0
2018-09-20 12:10:00,151.16,151.18,151.16,151.16,5742.0,135.1325,135.1504,135.1325,135.1325,5742.0
2018-09-20 12:15:00,151.17,151.2,151.16,151.17,4788.0,135.1415,135.1683,135.1325,135.1415,4788.0
2018-09-20 12:20:00,151.18,151.25,151.18,151.25,7301.0,135.1504,135.213,135.1504,135.213,7301.0
2018-09-20 12:25:00,151.24,151.24,151.21,151.21,5330.0,135.204,135.204,135.1772,135.1772,5330.0
2018-09-20 12:30:00,151.22,151.23,151.16,151.18,23329.0,135.1862,135.1951,135.1325,135.1504,23329.0
2018-09-20 12:35:00,151.19,151.25,151.19,151.23,18692.0,135.1593,135.213,135.1593,135.1951,18692.0
2018-09-20 12:40:00,151.25,151.27,151.18,151.24,76576.0,135.213,135.2309,135.1504,135.204,76576.0
2018-09-20 12:45:00,151.25,151.27,151.23,151.25,35744.0,135.213,135.2309,135.1951,135.213,35744.0
2018-09-20 12:50:00,151.25,151.29,151.24,151.28,12418.0,135.213,135.2487,135.204,135.2398,12418.0
2018-09-20 12:55:00,151.28,151.29,151.26,151.27,16084.0,135.2398,135.2487,135.2219,135.2309,16084.0
2018-09-20 13:00:00,151.28,151.33,151.28,151.33,9970.0,135.2398,135.2845,135.2398,135.2845,9970.0
2018-09-20 13:05:00,151.33,151.35,151.31,151.32,14739.0,135.2845,135.3024,135.2666,135.2756,14739.0
2018-09-20 13:10:00,151.32,151.34,151.28,151.29,9653.0,135.2756,135.2934,135.2398,135.2487,9653.0
2018-09-20 13:15:00,151.29,151.29,151.25,151.26,11887.0,135.2487,135.2487,135.213,135.2219,11887.0
2018-09-20 13:20:00,151.26,151.28,151.24,151.26,10691.0,135.2219,135.2398,135.204,135.2219,10691.0
2018-09-20 13:25:00,151.25,151.26,151.19,151.2,10781.0,135.213,135.2219,135.1593,135.1683,10781.0
2018-09-20 13:30:00,151.19,151.22,151.18,151.21,22917.0,135.1593,135.1862,135.1504,135.1772,22917.0
2018-09-20 13:35:00,151.21,151.23,151.19,151.21,10462.0,135.1772,135.1951,135.1593,135.1772,10462.0
2018-09-20 13:40:00,151.2,151.22,151.19,151.21,20225.0,135.1683,135.1862,135.1593,135.1772,20225.0
2018-09-20 13:45:00,151.22,151.25,151.16,151.25,12372.0,135.1862,135.213,135.1325,135.213,12372.0
2018-09-20 13:50:00,151.25,151.26,151.2,151.22,22678.0,135.213,135.2219,135.1683,135.1862,22678.0
2018-09-20 13:55:00,151.23,151.27,151.22,151.25,10682.0,135.1951,135.2309,135.1862,135.213,10682.0
2018-09-20 14:00:00,151.25,151.27,151.24,151.27,13294.0,135.213,135.2309,135.204,135.2309,13294.0
2018-09-20 14:05:00,151.27,151.29,151.25,151.27,12689.0,135.2309,135.2487,135.213,135.2309,12689.0
2018-09-20 14:10:00,151.28,151.32,151.27,151.3,18392.0,135.2398,135.2756,135.2309,135.2577,18392.0
2018-09-20 14:15:00,151.3,151.31,151.28,151.3,10444.0,135.2577,135.2666,135.2398,135.2577,10444.0
2018-09-20 14:20:00,151.3,151.31,151.25,151.26,14245.0,135.2577,135.2666,135.213,135.2219,14245.0
2018-09-20 14:25:00,151.26,151.3,151.24,151.28,59742.0,135.2219,135.2577,135.204,135.2398,59742.0
2018-09-20 14:30:00,151.3,151.31,151.28,151.31,16551.0,135.2577,135.2666,135.2398,135.2666,16551.0
2018-09-20 14:35:00,151.31,151.34,151.29,151.3,33850.0,135.2666,135.2934,135.2487,135.2577,33850.0
2018-09-20 14:40:00,151.31,151.31,151.21,151.28,17637.0,135.2666,135.2666,135.1772,135.2398,17637.0
2018-09-20 14:45:00,151.28,151.35,151.28,151.34,21197.0,135.2398,135.3024,135.2398,135.2934,21197.0
2018-09-20 14:50:00,151.34,151.36,151.33,151.33,32017.0,135.2934,135.3113,135.2845,135.2845,32017.0
2018-09-20 14:55:00,151.35,151.36,151.33,151.34,30661.0,135.3024,135.3113,135.2845,135.2934,30661.0
2018-09-20 15:00:00,151.35,151.4,151.33,151.34,12449.0,135.3024,135.3471,135.2845,135.2934,12449.0
2018-09-20 15:05:00,151.34,151.36,151.31,151.34,10949.0,135.2934,135.3113,135.2666,135.2934,10949.0
2018-09-20 15:10:00,151.34,151.44,151.34,151.42,21348.0,135.2934,135.3828,135.2934,135.365,21348.0
2018-09-20 15:15:00,151.41,151.47,151.41,151.44,8308.0,135.356,135.4097,135.356,135.3828,8308.0
2018-09-20 15:20:00,151.44,151.44,151.37,151.38,10652.0,135.3828,135.3828,135.3203,135.3292,10652.0
2018-09-20 15:25:00,151.37,151.4,151.36,151.38,15062.0,135.3203,135.3471,135.3113,135.3292,15062.0
2018-09-20 15:30:00,151.39,151.39,151.35,151.36,19901.0,135.3381,135.3381,135.3024,135.3113,19901.0
2018-09-20 15:35:00,151.37,151.38,151.34,151.35,23702.0,135.3203,135.3292,135.2934,135.3024,23702.0
2018-09-20 15:40:00,151.35,151.37,151.26,151.27,57485.0,135.3024,135.3203,135.2219,135.2309,57485.0
2018-09-20 15:45:00,151.28,151.36,151.27,151.32,44678.0,135.2398,135.3113,135.2309,135.2756,44678.0
2018-09-20 15:50:00,151.31,151.31,151.25,151.28,18712.0,135.2666,135.2666,135.213,135.2398,18712.0
2018-09-20 15:55:00,151.28,151.34,151.26,151.32,51829.0,135.2398,135.2934,135.2219,135.2756,51829.0
2018-09-21 09:30:00,151.82,151.82,151.63,151.69,89243.0,135.7225,135.7225,135.5527,135.6063,89243.0
2018-09-21 09:35:00,151.67,151.79,151.65,151.76,35562.0,135.5885,135.6957,135.5706,135.6689,35562.0
2018-09-21 09:40:00,151.78,151.81,151.71,151.71,20380.0,135.6868,135.7136,135.6242,135.6242,20380.0
2018-09-21 09:45:00,151.76,151.84,151.75,151.78,25301.0,135.6689,135.7404,135.66,135.6868,25301.0
2018-09-21 09:50:00,151.8,151.81,151.69,151.75,10785.0,135.7047,135.7136,135.6063,135.66,10785.0
2018-09-21 09:55:00,151.73,151.77,151.62,151.63,82499.0,135.6421,135.6778,135.5438,135.5527,82499.0
2018-09-21 10:00:00,151.63,151.71,151.61,151.68,35670.0,135.5527,135.6242,135.5348,135.5974,35670.0
2018-09-21 10:05:00,151.68,151.77,151.68,151.76,14092.0,135.5974,135.6778,135.5974,135.6689,14092.0
2018-09-21 10:10:00,151.77,151.78,151.65,151.71,30519.0,135.6778,135.6868,135.5706,135.6242,30519.0
2018-09-21 10:15:00,151.73,151.73,151.65,151.69,9214.0,135.6421,135.6421,135.5706,135.6063,9214.0
2018-09-21 10:20:00,151.69,151.7,151.48,151.55,43992.0,135.6063,135.6153,135.4186,135.4812,43992.0
2018-09-21 10:25:00,151.55,151.55,151.46,151.5,18353.0,135.4812,135.4812,135.4007,135.4365,18353.0
2018-09-21 10:30:00,151.48,151.49,151.42,151.43,19183.0,135.4186,135.4275,135.365,135.3739,19183.0
2018-09-21 10:35:00,151.44,151.55,151.44,151.49,17851.0,135.3828,135.4812,135.3828,135.4275,17851.0
2018-09-21 10:40:00,151.52,151.54,151.47,151.47,18860.0,135.4544,135.4722,135.4097,135.4097,18860.0
2018-09-21 10:45:00,151.46,151.52,151.43,151.46,10134.0,135.4007,135.4544,135.3739,135.4007,10134.0
2018-09-21 10:50:00,151.46,151.49,151.39,151.4,17462.0,135.4007,135.4275,135.3381,135.3471,17462.0
2018-09-21 10:55:00,151.4,151.45,151.39,151.41,12457.0,135.3471,135.3918,135.3381,135.356,12457.0
2018-09-21 11:00:00,151.4,151.42,151.36,151.4,12569.0,135.3471,135.365,135.3113,135.3471,12569.0
2018-09-21 11:05:00,151.39,151.43,151.32,151.42,9134.0,135.3381,135.3739,135.2756,135.365,9134.0
2018-09-21 11:10:00,151.43,151.47,151.41,151.41,20225.0,135.3739,135.4097,135.356,135.356,20225.0
2018-09-21 11:15:00,151.41,151.48,151.4,151.46,15873.0,135.356,135.4186,135.3471,135.4007,15873.0
2018-09-21 11:20:00,151.45,151.49,151.43,151.48,9972.0,135.3918,135.4275,135.3739,135.4186,9972.0
2018-09-21 11:25:00,151.49,151.52,151.46,151.52,9377.0,135.4275,135.4544,135.4007,135.4544,9377.0
2018-09-21 11:30:00,151.52,151.54,151.48,151.51,5142.0,135.4544,135.4722,135.4186,135.4454,5142.0
2018-09-21 11:35:00,151.51,151.51,151.46,151.5,18409.0,135.4454,135.4454,135.4007,135.4365,18409.0
2018-09-21 11:40:00,151.5,151.51,151.45,151.51,8598.0,135.4365,135.4454,135.3918,135.4454,8598.0
2018-09-21 11:45:00,151.49,151.59,151.49,151.57,11659.0,135.4275,135.5169,135.4275,135.4991,11659.0
2018-09-21 11:50:00,151.56,151.56,151.51,151.54,6784.0,135.4901,135.4901,135.4454,135.4722,6784.0
2018-09-21 11:55:00,151.56,151.57,151.51,151.56,13717.0,135.4901,135.4991,135.4454,135.4901,13717.0
2018-09-21 12:00:00,151.57,151.6,151.55,151.56,9106.0,135.4991,135.5259,135.4812,135.4901,9106.0
2018-09-21 12:05:00,151.57,151.61,151.55,151.58,12138.0,135.4991,135.5348,135.4812,135.508,12138.0
2018-09-21 12:10:00,151.61,151.63,151.59,151.59,9578.0,135.5348,135.5527,135.5169,135.5169,9578.0
2018-09-21 12:15:00,151.58,151.58,151.51,151.53,15160.0,135.508,135.508,135.4454,135.4633,15160.0
2018-09-21 12:20:00,151.53,151.53,151.48,151.53,15260.0,135.4633,135.4633,135.4186,135.4633,15260.0
2018-09-21 12:25:00,151.53,151.61,151.48,151.49,47288.0,135.4633,135.5348,135.4186,135.4275,47288.0
2018-09-21 12:30:00,151.48,151.51,151.43,151.44,61868.0,135.4186,135.4454,135.3739,135.3828,61868.0
2018-09-21 12:35:00,151.44,151.47,151.38,151.46,8916.0,135.3828,135.4097,135.3292,135.4007,8916.0
2018-09-21 12:40:00,151.46,151.47,151.41,151.42,33093.0,135.4007,135.4097,135.356,135.365,33093.0
2018-09-21 12:45:00,151.43,151.49,151.43,151.48,128018.0,135.3739,135.4275,135.3739,135.4186,128018.0
2018-09-21 12:50:00,151.48,151.51,151.46,151.51,10289.0,135.4186,135.4454,135.4007,135.4454,10289.0
2018-09-21 12:55:00,151.5,151.5,151.45,151.47,10232.0,135.4365,135.4365,135.3918,135.4097,10232.0
2018-09-21 13:00:00,151.46,151.48,151.45,151.46,4901.0,135.4007,135.4186,135.3918,135.4007,4901.0
2018-09-21 13:05:00,151.45,151.49,151.41,151.41,56643.0,135.3918,135.4275,135.356,135.356,56643.0
2018-09-21 13:10:00,151.43,151.45,151.41,151.41,14574.0,135.3739,135.3918,135.356,135.356,14574.0
2018-09-21 13:15:00,151.41,151.47,151.4,151.47,7681.0,135.356,135.4097,135.3471,135.4097,7681.0
2018-09-21 13:20:00,151.46,151.5,151.46,151.49,17829.0,135.4007,135.4365,135.4007,135.4275,17829.0
2018-09-21 13:25:00,151.48,151.49,151.44,151.44,13408.0,135.4186,135.4275,135.3828,135.3828,13408.0
2018-09-21 13:30:00,151.46,151.46,151.43,151.43,6926.0,135.4007,135.4007,135.3739,135.3739,6926.0
2018-09-21 13:35:00,151.42,151.44,151.39,151.43,6792.0,135.365,135.3828,135.3381,135.3739,6792.0
2018-09-21 13:40:00,151.44,151.46,151.42,151.45,7688.0,135.3828,135.4007,135.365,135.3918,7688.0
2018-09-21 13:45:00,151.46,151.46,151.41,151.42,13091.0,135.4007,135.4007,135.356,135.365,13091.0
2018-09-21 13:50:00,151.42,151.43,151.34,151.4,14146.0,135.365,135.3739,135.2934,135.3471,14146.0
2018-09-21 13:55:00,151.42,151.47,151.4,151.47,13166.0,135.365,135.4097,135.3471,135.4097,13166.0
2018-09-21 14:00:00,151.46,151.47,151.43,151.44,9740.0,135.4007,135.4097,135.3739,135.3828,9740.0
2018-09-21 14:05:00,151.44,151.45,151.42,151.43,6402.0,135.3828,135.3918,135.365,135.3739,6402.0
2018-09-21 14:10:00,151.44,151.45,151.31,151.31,15395.0,135.3828,135.3918,135.2666,135.2666,15395.0
2018-09-21 14:15:00,151.31,151.35,151.3,151.33,20212.0,135.2666,135.3024,135.2577,135.2845,20212.0
2018-09-21 14:20:00,151.33,151.41,151.33,151.38,13686.0,135.2845,135.356,135.2845,135.3292,13686.0
2018-09-21 14:25:00,151.4,151.42,151.37,151.41,11302.0,135.3471,135.365,135.3203,135.356,11302.0
2018-09-21 14:30:00,151.4,151.42,151.39,151.41,10997.0,135.3471,135.365,135.3381,135.356,10997.0
2018-09-21 14:35:00,151.4,151.44,151.39,151.42,17547.0,135.3471,135.3828,135.3381,135.365,17547.0
2018-09-21 14:40:00,151.43,151.43,151.36,151.36,6110.0,135.3739,135.3739,135.3113,135.3113,6110.0
2018-09-21 14:45:00,151.37,151.39,151.33,151.34,11480.0,135.3203,135.3381,135.2845,135.2934,11480.0
2018-09-21 14:50:00,151.34,151.35,151.26,151.28,14984.0,135.2934,135.3024,135.2219,135.2398,14984.0
2018-09-21 14:55:00,151.27,151.3,151.25,151.28,19775.0,135.2309,135.2577,135.213,135.2398,19775.0
2018-09-21 15:00:00,151.27,151.3,151.26,151.29,14521.0,135.2309,135.2577,135.2219,135.2487,14521.0
2018-09-21 15:05:00,151.29,151.31,151.26,151.29,10870.0,135.2487,135.2666,135.2219,135.2487,10870.0
2018-09-21 15:10:00,151.3,151.36,151.29,151.34,22269.0,135.2577,135.3113,135.2487,135.2934,22269.0
2018-09-21 15:15:00,151.33,151.34,151.24,151.26,11792.0,135.2845,135.2934,135.204,135.2219,11792.0
2018-09-21 15:20:00,151.25,151.3,151.24,151.28,10371.0,135.213,135.2577,135.204,135.2398,10371.0
2018-09-21 15:25:00,151.28,151.29,151.24,151.24,21535.0,135.2398,135.2487,135.204,135.204,21535.0
2018-09-21 15:30:00,151.24,151.26,151.22,151.23,34347.0,135.204,135.2219,135.1862,135.1951,34347.0
2018-09-21 15:35:00,151.24,151.26,151.2,151.23,35849.0,135.204,135.2219,135.1683,135.1951,35849.0
2018-09-21 15:40:00,151.24,151.25,151.18,151.19,62015.0,135.204,135.213,135.1504,135.1593,62015.0
2018-09-21 15:45:00,151.22,151.24,151.15,151.15,45634.0,135.1862,135.204,135.1236,135.1236,45634.0
2018-09-21 15:50:00,151.15,151.24,151.14,151.21,86523.0,135.1236,135.204,135.1146,135.1772,86523.0
2018-09-21 15:55:00,151.2,151.21,151.05,151.16,95891.0,135.1683,135.1772,135.0342,135.1325,95891.0
2018-09-24 09:30:00,150.87,150.93,150.51,150.6,119740.0,134.8733,134.9269,134.5514,134.6319,119740.0
2018-09-24 09:35:00,150.61,150.76,150.59,150.76,15229.0,134.6408,134.7749,134.623,134.7749,15229.0
2018-09-24 09:40:00,150.74,150.83,150.74,150.83,9790.0,134.7571,134.8375,134.7571,134.8375,9790.0
2018-09-24 09:45:00,150.84,150.87,150.74,150.74,8900.0,134.8465,134.8733,134.7571,134.7571,8900.0
2018-09-24 09:50:00,150.74,150.78,150.71,150.74,13229.0,134.7571,134.7928,134.7302,134.7571,13229.0
2018-09-24 09:55:00,150.74,150.88,150.74,150.8,19254.0,134.7571,134.8822,134.7571,134.8107,19254.0
2018-09-24 10:00:00,150.8,150.82,150.73,150.76,29630.0,134.8107,134.8286,134.7481,134.7749,29630.0
2018-09-24 10:05:00,150.76,150.81,150.73,150.74,9175.0,134.7749,134.8196,134.7481,134.7571,9175.0
2018-09-24 10:10:00,150.74,150.79,150.69,150.79,45684.0,134.7571,134.8018,134.7124,134.8018,45684.0
2018-09-24 10:15:00,150.76,150.76,150.63,150.65,11909.0,134.7749,134.7749,134.6587,134.6766,11909.0
2018-09-24 10:20:00,150.64,150.66,150.6,150.61,15554.0,134.6677,134.6855,134.6319,134.6408,15554.0
2018-09-24 10:25:00,150.6,150.62,150.46,150.52,17500.0,134.6319,134.6498,134.5067,134.5604,17500.0
2018-09-24 10:30:00,150.5,150.58,150.47,150.55,9535.0,134.5425,134.614,134.5157,134.5872,9535.0
2018-09-24 10:35:00,150.56,150.62,150.35,150.37,43171.0,134.5961,134.6498,134.4084,134.4263,43171.0
2018-09-24 10:40:00,150.35,150.47,150.28,150.37,22501.0,134.4084,134.5157,134.3458,134.4263,22501.0
2018-09-24 10:45:00,150.37,150.43,150.31,150.31,20872.0,134.4263,134.4799,134.3727,134.3727,20872.0
2018-09-24 10:50:00,150.29,150.39,150.29,150.31,15177.0,134.3548,134.4442,134.3548,134.3727,15177.0
2018-09-24 10:55:00,150.27,150.47,150.27,150.47,18423.0,134.3369,134.5157,134.3369,134.5157,18423.0
2018-09-24 11:00:00,150.48,150.5,150.4,150.43,20208.0,134.5246,134.5425,134.4531,134.4799,20208.0
2018-09-24 11:05:00,150.45,150.47,150.37,150.38,7615.0,134.4978,134.5157,134.4263,134.4352,7615.0
2018-09-24 11:10:00,150.37,150.39,150.3,150.37,10822.0,134.4263,134.4442,134.3637,134.4263,10822.0
2018-09-24 11:15:00,150.39,150.5,150.38,150.5,15863.0,134.4442,134.5425,134.4352,134.5425,15863.0
2018-09-24 11:20:00,150.53,150.58,150.5,150.56,24237.0,134.5693,134.614,134.5425,134.5961,24237.0
2018-09-24 11:25:00,150.57,150.65,150.54,150.54,41827.0,134.6051,134.6766,134.5783,134.5783,41827.0
2018-09-24 11:30:00,150.55,150.6,150.53,150.55,37456.0,134.5872,134.6319,134.5693,134.5872,37456.0
2018-09-24 11:35:00,150.55,150.55,150.45,150.5,22951.0,134.5872,134.5872,134.4978,134.5425,22951.0
2018-09-24 11:40:00,150.52,150.52,150.45,150.47,19026.0,134.5604,134.5604,134.4978,134.5157,19026.0
2018-09-24 11:45:00,150.47,150.48,150.43,150.45,18071.0,134.5157,134.5246,134.4799,134.4978,18071.0
2018-09-24 11:50:00,150.45,150.48,150.45,150.47,13232.0,134.4978,134.5246,134.4978,134.5157,13232.0
2018-09-24 11:55:00,150.47,150.48,150.41,150.43,28035.0,134.5157,134.5246,134.462,134.4799,28035.0
2018-09-24 12:00:00,150.45,150.5,150.43,150.46,16981.0,134.4978,134.5425,134.4799,134.5067,16981.0
2018-09-24 12:05:00,150.47,150.51,150.38,150.38,9470.0,134.5157,134.5514,134.4352,134.4352,9470.0
2018-09-24 12:10:00,150.38,150.41,150.37,150.38,8676.0,134.4352,134.462,134.4263,134.4352,8676.0
2018-09-24 12:15:00,150.37,150.41,150.36,150.39,9738.0,134.4263,134.462,134.4174,134.4442,9738.0
2018-09-24 12:20:00,150.39,150.41,150.37,150.4,5229.0,134.4442,134.462,134.4263,134.4531,5229.0
2018-09-24 12:25:00,150.39,150.41,150.36,150.38,6537.0,134.4442,134.462,134.4174,134.4352,6537.0
2018-09-24 12:30:00,150.38,150.4,150.36,150.37,4953.0,134.4352,134.4531,134.4174,134.4263,4953.0
2018-09-24 12:35:00,150.37,150.39,150.35,150.36,7093.0,134.4263,134.4442,134.4084,134.4174,7093.0
2018-09-24 12:40:00,150.36,150.43,150.34,150.43,5585.0,134.4174,134.4799,134.3995,134.4799,5585.0
2018-09-24 12:45:00,150.44,150.48,150.37,150.47,24225.0,134.4889,134.5246,134.4263,134.5157,24225.0
2018-09-24 12:50:00,150.49,150.51,150.38,150.39,12025.0,134.5336,134.5514,134.4352,134.4442,12025.0
2018-09-24 12:55:00,150.38,150.38,150.33,150.36,9339.0,134.4352,134.4352,134.3905,134.4174,9339.0
2018-09-24 13:00:00,150.37,150.39,150.32,150.33,14564.0,134.4263,134.4442,134.3816,134.3905,14564.0
2018-09-24 13:05:00,150.35,150.39,150.34,150.38,14368.0,134.4084,134.4442,134.3995,134.4352,14368.0
2018-09-24 13:10:00,150.36,150.4,150.34,150.37,37821.0,134.4174,134.4531,134.3995,134.4263,37821.0
2018-09-24 13:15:00,150.36,150.38,150.32,150.38,12167.0,134.4174,134.4352,134.3816,134.4352,12167.0
2018-09-24 13:20:00,150.37,150.49,150.37,150.47,9035.0,134.4263,134.5336,134.4263,134.5157,9035.0
2018-09-24 13:25:00,150.47,150.47,150.39,150.39,3397.0,134.5157,134.5157,134.4442,134.4442,3397.0
2018-09-24 13:30:00,150.42,150.49,150.41,150.48,2693.0,134.471,134.5336,134.462,134.5246,2693.0
2018-09-24 13:35:00,150.52,150.52,150.47,150.49,6163.0,134.5604,134.5604,134.5157,134.5336,6163.0
2018-09-24 13:40:00,150.52,150.59,150.51,150.57,10388.0,134.5604,134.623,134.5514,134.6051,10388.0
2018-09-24 13:45:00,150.6,150.6,150.55,150.55,6314.0,134.6319,134.6319,134.5872,134.5872,6314.0
2018-09-24 13:50:00,150.55,150.58,150.53,150.54,16250.0,134.5872,134.614,134.5693,134.5783,16250.0
2018-09-24 13:55:00,150.53,150.6,150.53,150.57,17176.0,134.5693,134.6319,134.5693,134.6051,17176.0
2018-09-24 14:00:00,150.58,150.62,150.58,150.59,7234.0,134.614,134.6498,134.614,134.623,7234.0
2018-09-24 14:05:00,150.58,150.63,150.58,150.62,21439.0,134.614,134.6587,134.614,134.6498,21439.0
2018-09-24 14:10:00,150.64,150.67,150.62,150.66,10906.0,134.6677,134.6945,134.6498,134.6855,10906.0
2018-09-24 14:15:00,150.66,150.68,150.63,150.65,12527.0,134.6855,134.7034,134.6587,134.6766,12527.0
2018-09-24 14:20:00,150.63,150.64,150.57,150.57,10319.0,134.6587,134.6677,134.6051,134.6051,10319.0
2018-09-24 14:25:00,150.57,150.63,150.55,150.59,22588.0,134.6051,134.6587,134.5872,134.623,22588.0
2018-09-24 14:30:00,150.58,150.63,150.57,150.59,12855.0,134.614,134.6587,134.6051,134.623,12855.0
2018-09-24 14:35:00,150.59,150.65,150.57,150.64,5239.0,134.623,134.6766,134.6051,134.6677,5239.0
2018-09-24 14:40:00,150.64,150.66,150.62,150.64,40449.0,134.6677,134.6855,134.6498,134.6677,40449.0
2018-09-24 14:45:00,150.63,150.67,150.63,150.65,22008.0,134.6587,134.6945,134.6587,134.6766,22008.0
2018-09-24 14:50:00,150.66,150.69,150.64,150.69,21572.0,134.6855,134.7124,134.6677,134.7124,21572.0
2018-09-24 14:55:00,150.69,150.69,150.6,150.61,28737.0,134.7124,134.7124,134.6319,134.6408,28737.0
2018-09-24 15:00:00,150.6,150.67,150.59,150.65,7835.0,134.6319,134.6945,134.623,134.6766,7835.0
2018-09-24 15:05:00,150.64,150.72,150.62,150.69,19954.0,134.6677,134.7392,134.6498,134.7124,19954.0
2018-09-24 15:10:00,150.69,150.72,150.65,150.65,11143.0,134.7124,134.7392,134.6766,134.6766,11143.0
2018-09-24 15:15:00,150.65,150.69,150.63,150.69,20678.0,134.6766,134.7124,134.6587,134.7124,20678.0
2018-09-24 15:20:00,150.67,150.7,150.65,150.67,9085.0,134.6945,134.7213,134.6766,134.6945,9085.0
2018-09-24 15:25:00,150.67,150.69,150.65,150.66,14260.0,134.6945,134.7124,134.6766,134.6855,14260.0
2018-09-24 15:30:00,150.67,150.68,150.61,150.62,31554.0,134.6945,134.7034,134.6408,134.6498,31554.0
2018-09-24 15:35:00,150.62,150.65,150.61,150.64,18433.0,134.6498,134.6766,134.6408,134.6677,18433.0
2018-09-24 15:40:00,150.63,150.66,150.61,150.65,26621.0,134.6587,134.6855,134.6408,134.6766,26621.0
2018-09-24 15:45:00,150.65,150.68,150.64,150.67,6768.0,134.6766,134.7034,134.6677,134.6945,6768.0
2018-09-24 15:50:00,150.68,150.68,150.63,150.64,22165.0,134.7034,134.7034,134.6587,134.6677,22165.0
2018-09-24 15:55:00,150.64,150.69,150.63,150.64,93454.0,134.6677,134.7124,134.6587,134.6677,93454.0
2018-09-25 09:30:00,150.89,151.08,150.74,150.74,48314.0,134.8912,135.061,134.7571,134.7571,48314.0
2018-09-25 09:35:00,150.76,150.83,150.73,150.81,14894.0,134.7749,134.8375,134.7481,134.8196,14894.0
2018-09-25 09:40:00,150.8,150.88,150.78,150.81,24108.0,134.8107,134.8822,134.7928,134.8196,24108.0
2018-09-25 09:45:00,150.84,150.84,150.73,150.73,15617.0,134.8465,134.8465,134.7481,134.7481,15617.0
2018-09-25 09:50:00,150.73,150.78,150.72,150.73,8699.0,134.7481,134.7928,134.7392,134.7481,8699.0
2018-09-25 09:55:00,150.73,150.77,150.71,150.71,5216.0,134.7481,134.7839,134.7302,134.7302,5216.0
2018-09-25 10:00:00,150.7,150.78,150.67,150.76,25390.0,134.7213,134.7928,134.6945,134.7749,25390.0
2018-09-25 10:05:00,150.77,150.8,150.65,150.67,11046.0,134.7839,134.8107,134.6766,134.6945,11046.0
2018-09-25 10:10:00,150.68,150.74,150.63,150.74,24933.0,134.7034,134.7571,134.6587,134.7571,24933.0
2018-09-25 10:15:00,150.73,150.78,150.73,150.75,13231.0,134.7481,134.7928,134.7481,134.766,13231.0
2018-09-25 10:20:00,150.76,150.76,150.68,150.69,30193.0,134.7749,134.7749,134.7034,134.7124,30193.0
2018-09-25 10:25:00,150.69,150.72,150.65,150.71,19609.0,134.7124,134.7392,134.6766,134.7302,19609.0
2018-09-25 10:30:00,150.72,150.74,150.69,150.72,49588.0,134.7392,134.7571,134.7124,134.7392,49588.0
2018-09-25 10:35:00,150.72,150.72,150.66,150.71,253873.0,134.7392,134.7392,134.6855,134.7302,253873.0
2018-09-25 10:40:00,150.73,150.77,150.72,150.76,28761.0,134.7481,134.7839,134.7392,134.7749,28761.0
2018-09-25 10:45:00,150.78,150.82,150.75,150.78,27018.0,134.7928,134.8286,134.766,134.7928,27018.0
2018-09-25 10:50:00,150.78,150.79,150.74,150.77,14105.0,134.7928,134.8018,134.7571,134.7839,14105.0
2018-09-25 10:55:00,150.78,150.79,150.57,150.57,45486.0,134.7928,134.8018,134.6051,134.6051,45486.0
2018-09-25 11:00:00,150.57,150.6,150.48,150.59,30525.0,134.6051,134.6319,134.5246,134.623,30525.0
2018-09-25 11:05:00,150.59,150.69,150.59,150.69,22755.0,134.623,134.7124,134.623,134.7124,22755.0
2018-09-25 11:10:00,150.71,150.75,150.68,150.75,16809.0,134.7302,134.766,134.7034,134.766,16809.0
2018-09-25 11:15:00,150.75,150.76,150.7,150.71,12668.0,134.766,134.7749,134.7213,134.7302,12668.0
2018-09-25 11:20:00,150.71,150.73,150.68,150.71,13156.0,134.7302,134.7481,134.7034,134.7302,13156.0
2018-09-25 11:25:00,150.72,150.84,150.72,150.84,7768.0,134.7392,134.8465,134.7392,134.8465,7768.0
2018-09-25 11:30:00,150.82,150.86,150.8,150.84,25078.0,134.8286,134.8643,134.8107,134.8465,25078.0
2018-09-25 11:35:00,150.84,150.86,150.82,150.85,5172.0,134.8465,134.8643,134.8286,134.8554,5172.0
2018-09-25 11:40:00,150.83,150.86,150.82,150.85,7786.0,134.8375,134.8643,134.8286,134.8554,7786.0
2018-09-25 11:45:00,150.85,150.86,150.82,150.84,9062.0,134.8554,134.8643,134.8286,134.8465,9062.0
2018-09-25 11:50:00,150.82,150.88,150.82,150.88,13122.0,134.8286,134.8822,134.8286,134.8822,13122.0
2018-09-25 11:55:00,150.87,150.87,150.8,150.8,7199.0,134.8733,134.8733,134.8107,134.8107,7199.0
2018-09-25 12:00:00,150.82,150.86,150.81,150.86,9809.0,134.8286,134.8643,134.8196,134.8643,9809.0
2018-09-25 12:05:00,150.85,150.87,150.83,150.87,6743.0,134.8554,134.8733,134.8375,134.8733,6743.0
2018-09-25 12:10:00,150.87,150.88,150.84,150.85,11835.0,134.8733,134.8822,134.8465,134.8554,11835.0
2018-09-25 12:15:00,150.85,150.86,150.81,150.82,18047.0,134.8554,134.8643,134.8196,134.8286,18047.0
2018-09-25 12:20:00,150.83,150.86,150.82,150.86,13520.0,134.8375,134.8643,134.8286,134.8643,13520.0
2018-09-25 12:25:00,150.86,150.86,150.83,150.84,46874.0,134.8643,134.8643,134.8375,134.8465,46874.0
2018-09-25 12:30:00,150.84,150.84,150.79,150.8,16216.0,134.8465,134.8465,134.8018,134.8107,16216.0
2018-09-25 12:35:00,150.8,150.81,150.76,150.78,8759.0,134.8107,134.8196,134.7749,134.7928,8759.0
2018-09-25 12:40:00,150.78,150.78,150.74,150.75,17319.0,134.7928,134.7928,134.7571,134.766,17319.0
2018-09-25 12:45:00,150.75,150.75,150.71,150.73,36212.0,134.766,134.766,134.7302,134.7481,36212.0
2018-09-25 12:50:00,150.73,150.75,150.69,150.74,27636.0,134.7481,134.766,134.7124,134.7571,27636.0
2018-09-25 12:55:00,150.74,150.75,150.71,150.71,5614.0,134.7571,134.766,134.7302,134.7302,5614.0
2018-09-25 13:00:00,150.71,150.71,150.64,150.65,11424.0,134.7302,134.7302,134.6677,134.6766,11424.0
2018-09-25 13:05:00,150.66,150.7,150.65,150.66,43712.0,134.6855,134.7213,134.6766,134.6855,43712.0
2018-09-25 13:10:00,150.64,150.67,150.6,150.67,40275.0,134.6677,134.6945,134.6319,134.6945,40275.0
2018-09-25 13:15:00,150.66,150.66,150.62,150.65,25916.0,134.6855,134.6855,134.6498,134.6766,25916.0
2018-09-25 13:20:00,150.66,150.66,150.62,150.65,42201.0,134.6855,134.6855,134.6498,134.6766,42201.0
2018-09-25 13:25:00,150.65,150.66,150.63,150.64,42907.0,134.6766,134.6855,134.6587,134.6677,42907.0
2018-09-25 13:30:00,150.62,150.65,150.6,150.63,22385.0,134.6498,134.6766,134.6319,134.6587,22385.0
2018-09-25 13:35:00,150.62,150.64,150.6,150.62,34116.0,134.6498,134.6677,134.6319,134.6498,34116.0
2018-09-25 13:40:00,150.62,150.62,150.42,150.47,33800.0,134.6498,134.6498,134.471,134.5157,33800.0
2018-09-25 13:45:00,150.48,150.52,150.45,150.51,19233.0,134.5246,134.5604,134.4978,134.5514,19233.0
2018-09-25 13:50:00,150.5,150.53,150.49,150.53,24764.0,134.5425,134.5693,134.5336,134.5693,24764.0
2018-09-25 13:55:00,150.52,150.56,150.48,150.55,16517.0,134.5604,134.5961,134.5246,134.5872,16517.0
2018-09-25 14:00:00,150.55,150.57,150.52,150.57,24539.0,134.5872,134.6051,134.5604,134.6051,24539.0
2018-09-25 14:05:00,150.57,150.59,150.53,150.55,16656.0,134.6051,134.623,134.5693,134.5872,16656.0
2018-09-25 14:10:00,150.54,150.6,150.54,150.58,36078.0,134.5783,134.6319,134.5783,134.614,36078.0
2018-09-25 14:15:00,150.59,150.61,150.57,150.61,6278.0,134.623,134.6408,134.6051,134.6408,6278.0
2018-09-25 14:20:00,150.61,150.66,150.61,150.64,13326.0,134.6408,134.6855,134.6408,134.6677,13326.0
2018-09-25 14:25:00,150.63,150.65,150.62,150.64,12751.0,134.6587,134.6766,134.6498,134.6677,12751.0
2018-09-25 14:30:00,150.64,150.64,150.58,150.58,8013.0,134.6677,134.6677,134.614,134.614,8013.0
2018-09-25 14:35:00,150.58,150.6,150.55,150.6,16429.0,134.614,134.6319,134.5872,134.6319,16429.0
2018-09-25 14:40:00,150.59,150.6,150.54,150.55,12934.0,134.623,134.6319,134.5783,134.5872,12934.0
2018-09-25 14:45:00,150.55,150.58,150.47,150.5,16663.0,134.5872,134.614,134.5157,134.5425,16663.0
2018-09-25 14:50:00,150.49,150.51,150.45,150.5,47037.0,134.5336,134.5514,134.4978,134.5425,47037.0
2018-09-25 14:55:00,150.51,150.57,150.5,150.56,18999.0,134.5514,134.6051,134.5425,134.5961,18999.0
2018-09-25 15:00:00,150.57,150.59,150.52,150.55,6920.0,134.6051,134.623,134.5604,134.5872,6920.0
2018-09-25 15:05:00,150.55,150.57,150.5,150.56,42000.0,134.5872,134.6051,134.5425,134.5961,42000.0
2018-09-25 15:10:00,150.55,150.58,150.52,150.55,20769.0,134.5872,134.614,134.5604,134.5872,20769.0
2018-09-25 15:15:00,150.54,150.56,150.51,150.53,12239.0,134.5783,134.5961,134.5514,134.5693,12239.0
2018-09-25 15:20:00,150.53,150.58,150.51,150.58,40872.0,134.5693,134.614,134.5514,134.614,40872.0
2018-09-25 15:25:00,150.58,150.63,150.58,150.61,11149.0,134.614,134.6587,134.614,134.6408,11149.0
2018-09-25 15:30:00,150.63,150.66,150.6,150.62,14539.0,134.6587,134.6855,134.6319,134.6498,14539.0
2018-09-25 15:35:00,150.62,150.67,150.61,150.63,11595.0,134.6498,134.6945,134.6408,134.6587,11595.0
2018-09-25 15:40:00,150.63,150.64,150.57,150.57,196917.0,134.6587,134.6677,134.6051,134.6051,196917.0
2018-09-25 15:45:00,150.57,150.61,150.57,150.58,10745.0,134.6051,134.6408,134.6051,134.614,10745.0
2018-09-25 15:50:00,150.57,150.58,150.53,150.53,12978.0,134.6051,134.614,134.5693,134.5693,12978.0
2018-09-25 15:55:00,150.53,150.56,150.44,150.54,88528.0,134.5693,134.5961,134.4889,134.5783,88528.0
2018-09-26 09:30:00,150.61,150.73,150.61,150.65,61133.0,134.6408,134.7481,134.6408,134.6766,61133.0
2018-09-26 09:35:00,150.64,150.7,150.61,150.67,21515.0,134.6677,134.7213,134.6408,134.6945,21515.0
2018-09-26 09:40:00,150.69,150.74,150.63,150.74,14887.0,134.7124,134.7571,134.6587,134.7571,14887.0
2018-09-26 09:45:00,150.71,150.77,150.7,150.73,4446.0,134.7302,134.7839,134.7213,134.7481,4446.0
2018-09-26 09:50:00,150.74,150.74,150.69,150.7,12653.0,134.7571,134.7571,134.7124,134.7213,12653.0
2018-09-26 09:55:00,150.7,150.75,150.62,150.63,442565.0,134.7213,134.766,134.6498,134.6587,442565.0
2018-09-26 10:00:00,150.64,150.68,150.6,150.62,48607.0,134.6677,134.7034,134.6319,134.6498,48607.0
2018-09-26 10:05:00,150.62,150.62,150.53,150.53,9513.0,134.6498,134.6498,134.5693,134.5693,9513.0
2018-09-26 10:10:00,150.51,150.51,150.43,150.5,88618.0,134.5514,134.5514,134.4799,134.5425,88618.0
2018-09-26 10:15:00,150.5,150.55,150.48,150.54,5182.0,134.5425,134.5872,134.5246,134.5783,5182.0
2018-09-26 10:20:00,150.54,150.64,150.53,150.61,19054.0,134.5783,134.6677,134.5693,134.6408,19054.0
2018-09-26 10:25:00,150.59,150.62,150.59,150.6,8880.0,134.623,134.6498,134.623,134.6319,8880.0
2018-09-26 10:30:00,150.59,150.64,150.59,150.64,16344.0,134.623,134.6677,134.623,134.6677,16344.0
2018-09-26 10:35:00,150.62,150.72,150.62,150.72,21266.0,134.6498,134.7392,134.6498,134.7392,21266.0
2018-09-26 10:40:00,150.71,150.72,150.67,150.7,8090.0,134.7302,134.7392,134.6945,134.7213,8090.0
2018-09-26 10:45:00,150.71,150.77,150.69,150.7,15844.0,134.7302,134.7839,134.7124,134.7213,15844.0
2018-09-26 10:50:00,150.71,150.73,150.68,150.69,18326.0,134.7302,134.7481,134.7034,134.7124,18326.0
2018-09-26 10:55:00,150.68,150.75,150.67,150.75,11027.0,134.7034,134.766,134.6945,134.766,11027.0
2018-09-26 11:00:00,150.74,150.8,150.72,150.74,363818.0,134.7571,134.8107,134.7392,134.7571,363818.0
2018-09-26 11:05:00,150.74,150.77,150.74,150.75,10195.0,134.7571,134.7839,134.7571,134.766,10195.0
2018-09-26 11:10:00,150.77,150.78,150.74,150.74,83328.0,134.7839,134.7928,134.7571,134.7571,83328.0
2018-09-26 11:15:00,150.74,150.81,150.74,150.79,16517.0,134.7571,134.8196,134.7571,134.8018,16517.0
2018-09-26 11:20:00,150.8,150.8,150.73,150.74,25677.0,134.8107,134.8107,134.7481,134.7571,25677.0
2018-09-26 11:25:00,150.74,150.82,150.74,150.82,12818.0,134.7571,134.8286,134.7571,134.8286,12818.0
2018-09-26 11:30:00,150.83,150.84,150.77,150.78,4813.0,134.8375,134.8465,134.7839,134.7928,4813.0
2018-09-26 11:35:00,150.77,150.78,150.75,150.75,8788.0,134.7839,134.7928,134.766,134.766,8788.0
2018-09-26 11:40:00,150.74,150.78,150.74,150.75,5100.0,134.7571,134.7928,134.7571,134.766,5100.0
2018-09-26 11:45:00,150.75,150.79,150.75,150.77,24736.0,134.766,134.8018,134.766,134.7839,24736.0
2018-09-26 11:50:00,150.76,150.76,150.73,150.75,9906.0,134.7749,134.7749,134.7481,134.766,9906.0
2018-09-26 11:55:00,150.75,150.79,150.74,150.76,41561.0,134.766,134.8018,134.7571,134.7749,41561.0
2018-09-26 12:00:00,150.75,150.76,150.73,150.74,6010.0,134.766,134.7749,134.7481,134.7571,6010.0
2018-09-26 12:05:00,150.74,150.75,150.69,150.69,8095.0,134.7571,134.766,134.7124,134.7124,8095.0
2018-09-26 12:10:00,150.69,150.74,150.67,150.73,192506.0,134.7124,134.7571,134.6945,134.7481,192506.0
2018-09-26 12:15:00,150.73,150.74,150.71,150.71,15299.0,134.7481,134.7571,134.7302,134.7302,15299.0
2018-09-26 12:20:00,150.71,150.74,150.71,150.74,12202.0,134.7302,134.7571,134.7302,134.7571,12202.0
2018-09-26 12:25:00,150.74,150.77,150.73,150.77,21484.0,134.7571,134.7839,134.7481,134.7839,21484.0
2018-09-26 12:30:00,150.77,150.82,150.77,150.81,19015.0,134.7839,134.8286,134.7839,134.8196,19015.0
2018-09-26 12:35:00,150.81,150.82,150.8,150.8,26276.0,134.8196,134.8286,134.8107,134.8107,26276.0
2018-09-26 12:40:00,150.8,150.83,150.78,150.82,73555.0,134.8107,134.8375,134.7928,134.8286,73555.0
2018-09-26 12:45:00,150.83,150.86,150.81,150.86,10012.0,134.8375,134.8643,134.8196,134.8643,10012.0
2018-09-26 12:50:00,150.85,150.89,150.85,150.89,4861.0,134.8554,134.8912,134.8554,134.8912,4861.0
2018-09-26 12:55:00,150.88,150.93,150.88,150.92,10261.0,134.8822,134.9269,134.8822,134.918,10261.0
2018-09-26 13:00:00,150.91,150.95,150.91,150.92,7443.0,134.909,134.9448,134.909,134.918,7443.0
2018-09-26 13:05:00,150.91,150.93,150.85,150.87,12112.0,134.909,134.9269,134.8554,134.8733,12112.0
2018-09-26 13:10:00,150.88,150.91,150.88,150.89,6684.0,134.8822,134.909,134.8822,134.8912,6684.0
2018-09-26 13:15:00,150.88,150.91,150.88,150.89,5510.0,134.8822,134.909,134.8822,134.8912,5510.0
2018-09-26 13:20:00,150.89,150.9,150.88,150.9,12496.0,134.8912,134.9001,134.8822,134.9001,12496.0
2018-09-26 13:25:00,150.9,150.91,150.86,150.87,48565.0,134.9001,134.909,134.8643,134.8733,48565.0
2018-09-26 13:30:00,150.87,150.89,150.84,150.87,38112.0,134.8733,134.8912,134.8465,134.8733,38112.0
2018-09-26 13:35:00,150.86,150.89,150.81,150.82,12426.0,134.8643,134.8912,134.8196,134.8286,12426.0
2018-09-26 13:40:00,150.82,150.84,150.8,150.84,12557.0,134.8286,134.8465,134.8107,134.8465,12557.0
2018-09-26 13:45:00,150.83,150.84,150.78,150.78,25929.0,134.8375,134.8465,134.7928,134.7928,25929.0
2018-09-26 13:50:00,150.78,150.8,150.76,150.77,22766.0,134.7928,134.8107,134.7749,134.7839,22766.0
2018-09-26 13:55:00,150.77,150.82,150.77,150.78,21794.0,134.7839,134.8286,134.7839,134.7928,21794.0
2018-09-26 14:00:00,150.8,151.07,150.76,151.02,66854.0,134.8107,135.0521,134.7749,135.0074,66854.0
2018-09-26 14:05:00,151.02,151.03,150.88,150.89,17379.0,135.0074,135.0163,134.8822,134.8912,17379.0
2018-09-26 14:10:00,150.9,151.0,150.87,150.98,29422.0,134.9001,134.9895,134.8733,134.9716,29422.0
2018-09-26 14:15:00,150.99,151.29,150.99,151.17,764312.0,134.9806,135.2487,134.9806,135.1415,764312.0
2018-09-26 14:20:00,151.17,151.18,151.09,151.09,149012.0,135.1415,135.1504,135.0699,135.0699,149012.0
2018-09-26 14:25:00,151.09,151.11,151.0,151.05,22918.0,135.0699,135.0878,134.9895,135.0342,22918.0
2018-09-26 14:30:00,151.03,151.1,151.02,151.05,15238.0,135.0163,135.0789,135.0074,135.0342,15238.0
2018-09-26 14:35:00,151.05,151.06,150.92,150.99,45965.0,135.0342,135.0431,134.918,134.9806,45965.0
2018-09-26 14:40:00,150.95,150.98,150.85,150.85,6394.0,134.9448,134.9716,134.8554,134.8554,6394.0
2018-09-26 14:45:00,150.83,150.85,150.72,150.8,46568.0,134.8375,134.8554,134.7392,134.8107,46568.0
2018-09-26 14:50:00,150.79,150.84,150.73,150.74,12607.0,134.8018,134.8465,134.7481,134.7571,12607.0
2018-09-26 14:55:00,150.73,150.82,150.73,150.81,18112.0,134.7481,134.8286,134.7481,134.8196,18112.0
2018-09-26 15:00:00,150.75,150.77,150.64,150.72,28378.0,134.766,134.7839,134.6677,134.7392,28378.0
2018-09-26 15:05:00,150.69,150.7,150.58,150.69,33267.0,134.7124,134.7213,134.614,134.7124,33267.0
2018-09-26 15:10:00,150.69,150.71,150.63,150.69,46054.0,134.7124,134.7302,134.6587,134.7124,46054.0
2018-09-26 15:15:00,150.68,150.8,150.67,150.78,803287.0,134.7034,134.8107,134.6945,134.7928,803287.0
2018-09-26 15:20:00,150.79,150.89,150.76,150.83,30167.0,134.8018,134.8912,134.7749,134.8375,30167.0
2018-09-26 15:25:00,150.83,150.83,150.73,150.75,10963.0,134.8375,134.8375,134.7481,134.766,10963.0
2018-09-26 15:30:00,150.74,150.74,150.57,150.57,32356.0,134.7571,134.7571,134.6051,134.6051,32356.0
2018-09-26 15:35:00,150.56,150.59,150.44,150.49,31761.0,134.5961,134.623,134.4889,134.5336,31761.0
2018-09-26 15:40:00,150.46,150.47,150.24,150.25,32783.0,134.5067,134.5157,134.3101,134.319,32783.0
2018-09-26 15:45:00,150.24,150.24,149.79,149.89,155749.0,134.3101,134.3101,133.9078,133.9972,155749.0
2018-09-26 15:50:00,149.88,150.0,149.83,149.9,63215.0,133.9882,134.0955,133.9435,134.0061,63215.0
2018-09-26 15:55:00,149.89,149.98,149.81,149.95,121957.0,133.9972,134.0776,133.9257,134.0508,121957.0
2018-09-27 09:30:00,150.24,150.34,150.13,150.18,59338.0,134.3101,134.3995,134.2117,134.2564,59338.0
2018-09-27 09:35:00,150.16,150.24,150.08,150.23,86355.0,134.2386,134.3101,134.167,134.3011,86355.0
2018-09-27 09:40:00,150.24,150.35,150.23,150.34,41100.0,134.3101,134.4084,134.3011,134.3995,41100.0
2018-09-27 09:45:00,150.35,150.43,150.31,150.35,29204.0,134.4084,134.4799,134.3727,134.4084,29204.0
2018-09-27 09:50:00,150.36,150.4,150.3,150.36,27167.0,134.4174,134.4531,134.3637,134.4174,27167.0
2018-09-27 09:55:00,150.37,150.4,150.33,150.35,10715.0,134.4263,134.4531,134.3905,134.4084,10715.0
2018-09-27 10:00:00,150.34,150.6,150.33,150.54,60306.0,134.3995,134.6319,134.3905,134.5783,60306.0
2018-09-27 10:05:00,150.54,150.57,150.5,150.57,28127.0,134.5783,134.6051,134.5425,134.6051,28127.0
2018-09-27 10:10:00,150.58,150.58,150.47,150.49,22789.0,134.614,134.614,134.5157,134.5336,22789.0
2018-09-27 10:15:00,150.5,150.6,150.5,150.54,30318.0,134.5425,134.6319,134.5425,134.5783,30318.0
2018-09-27 10:20:00,150.56,150.58,150.49,150.53,15618.0,134.5961,134.614,134.5336,134.5693,15618.0
2018-09-27 10:25:00,150.53,150.61,150.53,150.58,20817.0,134.5693,134.6408,134.5693,134.614,20817.0
2018-09-27 10:30:00,150.58,150.62,150.54,150.58,12002.0,134.614,134.6498,134.5783,134.614,12002.0
2018-09-27 10:35:00,150.58,150.67,150.58,150.66,18685.0,134.614,134.6945,134.614,134.6855,18685.0
2018-09-27 10:40:00,150.67,150.76,150.64,150.75,19852.0,134.6945,134.7749,134.6677,134.766,19852.0
2018-09-27 10:45:00,150.74,150.77,150.69,150.73,13814.0,134.7571,134.7839,134.7124,134.7481,13814.0
2018-09-27 10:50:00,150.75,150.75,150.64,150.68,8331.0,134.766,134.766,134.6677,134.7034,8331.0
2018-09-27 10:55:00,150.68,150.72,150.67,150.69,16028.0,134.7034,134.7392,134.6945,134.7124,16028.0
2018-09-27 11:00:00,150.7,150.78,150.7,150.77,9318.0,134.7213,134.7928,134.7213,134.7839,9318.0
2018-09-27 11:05:00,150.78,150.78,150.71,150.73,9979.0,134.7928,134.7928,134.7302,134.7481,9979.0
2018-09-27 11:10:00,150.72,150.75,150.6,150.62,78901.0,134.7392,134.766,134.6319,134.6498,78901.0
2018-09-27 11:15:00,150.63,150.68,150.61,150.66,15637.0,134.6587,134.7034,134.6408,134.6855,15637.0
2018-09-27 11:20:00,150.66,150.71,150.66,150.69,21568.0,134.6855,134.7302,134.6855,134.7124,21568.0
2018-09-27 11:25:00,150.7,150.7,150.61,150.69,15051.0,134.7213,134.7213,134.6408,134.7124,15051.0
2018-09-27 11:30:00,150.68,150.69,150.63,150.65,13838.0,134.7034,134.7124,134.6587,134.6766,13838.0
2018-09-27 11:35:00,150.65,150.67,150.6,150.65,23622.0,134.6766,134.6945,134.6319,134.6766,23622.0
2018-09-27 11:40:00,150.65,150.76,150.64,150.76,19292.0,134.6766,134.7749,134.6677,134.7749,19292.0
2018-09-27 11:45:00,150.76,150.77,150.72,150.75,18315.0,134.7749,134.7839,134.7392,134.766,18315.0
2018-09-27 11:50:00,150.75,150.75,150.71,150.74,7136.0,134.766,134.766,134.7302,134.7571,7136.0
2018-09-27 11:55:00,150.74,150.86,150.74,150.85,17373.0,134.7571,134.8643,134.7571,134.8554,17373.0
2018-09-27 12:00:00,150.84,150.86,150.8,150.83,9210.0,134.8465,134.8643,134.8107,134.8375,9210.0
2018-09-27 12:05:00,150.83,150.87,150.81,150.82,28304.0,134.8375,134.8733,134.8196,134.8286,28304.0
2018-09-27 12:10:00,150.83,150.85,150.78,150.81,11372.0,134.8375,134.8554,134.7928,134.8196,11372.0
2018-09-27 12:15:00,150.84,150.92,150.84,150.91,11204.0,134.8465,134.918,134.8465,134.909,11204.0
2018-09-27 12:20:00,150.91,150.91,150.86,150.88,6945.0,134.909,134.909,134.8643,134.8822,6945.0
2018-09-27 12:25:00,150.87,150.92,150.83,150.91,9307.0,134.8733,134.918,134.8375,134.909,9307.0
2018-09-27 12:30:00,150.92,150.93,150.84,150.86,45243.0,134.918,134.9269,134.8465,134.8643,45243.0
2018-09-27 12:35:00,150.87,150.9,150.85,150.89,17364.0,134.8733,134.9001,134.8554,134.8912,17364.0
2018-09-27 12:40:00,150.9,150.92,150.88,150.89,5421.0,134.9001,134.918,134.8822,134.8912,5421.0
2018-09-27 12:45:00,150.89,150.92,150.89,150.91,6110.0,134.8912,134.918,134.8912,134.909,6110.0
2018-09-27 12:50:00,150.92,150.95,150.91,150.94,11870.0,134.918,134.9448,134.909,134.9359,11870.0
2018-09-27 12:55:00,150.94,150.94,150.86,150.87,6562.0,134.9359,134.9359,134.8643,134.8733,6562.0
2018-09-27 13:00:00,150.86,150.86,150.79,150.82,13896.0,134.8643,134.8643,134.8018,134.8286,13896.0
2018-09-27 13:05:00,150.83,150.84,150.77,150.79,17782.0,134.8375,134.8465,134.7839,134.8018,17782.0
2018-09-27 13:10:00,150.81,150.81,150.76,150.79,4722.0,134.8196,134.8196,134.7749,134.8018,4722.0
2018-09-27 13:15:00,150.79,150.8,150.77,150.8,4906.0,134.8018,134.8107,134.7839,134.8107,4906.0
2018-09-27 13:20:00,150.8,150.8,150.69,150.72,12728.0,134.8107,134.8107,134.7124,134.7392,12728.0
2018-09-27 13:25:00,150.72,150.76,150.71,150.76,8320.0,134.7392,134.7749,134.7302,134.7749,8320.0
2018-09-27 13:30:00,150.76,150.78,150.74,150.77,9133.0,134.7749,134.7928,134.7571,134.7839,9133.0
2018-09-27 13:35:00,150.76,150.79,150.74,150.75,13145.0,134.7749,134.8018,134.7571,134.766,13145.0
2018-09-27 13:40:00,150.75,150.76,150.69,150.73,9329.0,134.766,134.7749,134.7124,134.7481,9329.0
2018-09-27 13:45:00,150.74,150.76,150.72,150.74,15128.0,134.7571,134.7749,134.7392,134.7571,15128.0
2018-09-27 13:50:00,150.75,150.75,150.7,150.73,9420.0,134.766,134.766,134.7213,134.7481,9420.0
2018-09-27 13:55:00,150.73,150.74,150.71,150.72,15451.0,134.7481,134.7571,134.7302,134.7392,15451.0
2018-09-27 14:00:00,150.73,150.73,150.66,150.66,15593.0,134.7481,134.7481,134.6855,134.6855,15593.0
2018-09-27 14:05:00,150.67,150.68,150.56,150.62,24727.0,134.6945,134.7034,134.5961,134.6498,24727.0
2018-09-27 14:10:00,150.62,150.64,150.61,150.62,6432.0,134.6498,134.6677,134.6408,134.6498,6432.0
2018-09-27 14:15:00,150.62,150.65,150.61,150.64,19419.0,134.6498,134.6766,134.6408,134.6677,19419.0
2018-09-27 14:20:00,150.66,150.68,150.64,150.65,11854.0,134.6855,134.7034,134.6677,134.6766,11854.0
2018-09-27 14:25:00,150.64,150.66,150.59,150.62,20166.0,134.6677,134.6855,134.623,134.6498,20166.0
2018-09-27 14:30:00,150.61,150.64,150.56,150.58,6974.0,134.6408,134.6677,134.5961,134.614,6974.0
2018-09-27 14:35:00,150.56,150.57,150.53,150.55,47358.0,134.5961,134.6051,134.5693,134.5872,47358.0
2018-09-27 14:40:00,150.57,150.57,150.51,150.52,8966.0,134.6051,134.6051,134.5514,134.5604,8966.0
2018-09-27 14:45:00,150.51,150.54,150.5,150.5,8382.0,134.5514,134.5783,134.5425,134.5425,8382.0
2018-09-27 14:50:00,150.51,150.55,150.5,150.53,44978.0,134.5514,134.5872,134.5425,134.5693,44978.0
2018-09-27 14:55:00,150.53,150.55,150.46,150.47,47830.0,134.5693,134.5872,134.5067,134.5157,47830.0
2018-09-27 15:00:00,150.46,150.54,150.46,150.51,19058.0,134.5067,134.5783,134.5067,134.5514,19058.0
2018-09-27 15:05:00,150.51,150.52,150.42,150.44,14154.0,134.5514,134.5604,134.471,134.4889,14154.0
2018-09-27 15:10:00,150.43,150.48,150.38,150.44,26262.0,134.4799,134.5246,134.4352,134.4889,26262.0
2018-09-27 15:15:00,150.44,150.49,150.43,150.48,9016.0,134.4889,134.5336,134.4799,134.5246,9016.0
2018-09-27 15:20:00,150.47,150.49,150.39,150.41,12300.0,134.5157,134.5336,134.4442,134.462,12300.0
2018-09-27 15:25:00,150.41,150.41,150.33,150.35,17367.0,134.462,134.462,134.3905,134.4084,17367.0
2018-09-27 15:30:00,150.35,150.35,150.26,150.33,27592.0,134.4084,134.4084,134.328,134.3905,27592.0
2018-09-27 15:35:00,150.33,150.34,150.24,150.27,22020.0,134.3905,134.3995,134.3101,134.3369,22020.0
2018-09-27 15:40:00,150.24,150.28,150.21,150.27,12945.0,134.3101,134.3458,134.2833,134.3369,12945.0
2018-09-27 15:45:00,150.27,150.35,150.25,150.29,15560.0,134.3369,134.4084,134.319,134.3548,15560.0
2018-09-27 15:50:00,150.28,150.34,150.22,150.33,40490.0,134.3458,134.3995,134.2922,134.3905,40490.0
2018-09-27 15:55:00,150.36,150.45,150.27,150.3,50522.0,134.4174,134.4978,134.3369,134.3637,50522.0
2018-09-28 09:30:00,149.28,149.52,149.23,149.39,80621.0,134.0888,134.3043,134.0438,134.1876,80621.0
2018-09-28 09:35:00,149.42,149.5,149.4,149.4,10884.0,134.2145,134.2864,134.1965,134.1965,10884.0
2018-09-28 09:40:00,149.45,149.52,149.44,149.45,13772.0,134.2415,134.3043,134.2325,134.2415,13772.0
2018-09-28 09:45:00,149.42,149.46,149.27,149.34,24527.0,134.2145,134.2504,134.0798,134.1427,24527.0
2018-09-28 09:50:00,149.35,149.4,149.34,149.39,4883.0,134.1516,134.1965,134.1427,134.1876,4883.0
2018-09-28 09:55:00,149.42,149.47,149.37,149.47,54080.0,134.2145,134.2594,134.1696,134.2594,54080.0
2018-09-28 10:00:00,149.47,149.55,149.46,149.51,35768.0,134.2594,134.3313,134.2504,134.2954,35768.0
2018-09-28 10:05:00,149.5,149.5,149.44,149.45,16744.0,134.2864,134.2864,134.2325,134.2415,16744.0
2018-09-28 10:10:00,149.46,149.46,149.41,149.42,14338.0,134.2504,134.2504,134.2055,134.2145,14338.0
2018-09-28 10:15:00,149.42,149.52,149.41,149.5,19838.0,134.2145,134.3043,134.2055,134.2864,19838.0
2018-09-28 10:20:00,149.54,149.59,149.47,149.49,10614.0,134.3223,134.3672,134.2594,134.2774,10614.0
2018-09-28 10:25:00,149.5,149.72,149.5,149.72,37829.0,134.2864,134.484,134.2864,134.484,37829.0
2018-09-28 10:30:00,149.7,149.74,149.64,149.65,13575.0,134.466,134.5019,134.4121,134.4211,13575.0
2018-09-28 10:35:00,149.67,149.8,149.67,149.8,16786.0,134.4391,134.5558,134.4391,134.5558,16786.0
2018-09-28 10:40:00,149.8,149.8,149.73,149.78,9657.0,134.5558,134.5558,134.493,134.5379,9657.0
2018-09-28 10:45:00,149.77,149.85,149.77,149.81,27177.0,134.5289,134.6008,134.5289,134.5648,27177.0
2018-09-28 10:50:00,149.82,149.9,149.82,149.87,8897.0,134.5738,134.6457,134.5738,134.6187,8897.0
2018-09-28 10:55:00,149.87,149.9,149.82,149.83,8959.0,134.6187,134.6457,134.5738,134.5828,8959.0
2018-09-28 11:00:00,149.85,149.93,149.84,149.86,15853.0,134.6008,134.6726,134.5918,134.6097,15853.0
2018-09-28 11:05:00,149.86,149.88,149.8,149.86,14180.0,134.6097,134.6277,134.5558,134.6097,14180.0
2018-09-28 11:10:00,149.86,149.93,149.85,149.93,10201.0,134.6097,134.6726,134.6008,134.6726,10201.0
2018-09-28 11:15:00,149.9,149.95,149.87,149.91,14957.0,134.6457,134.6906,134.6187,134.6546,14957.0
2018-09-28 11:20:00,149.92,149.99,149.9,149.93,33879.0,134.6636,134.7265,134.6457,134.6726,33879.0
2018-09-28 11:25:00,149.95,149.97,149.88,149.88,5366.0,134.6906,134.7085,134.6277,134.6277,5366.0
2018-09-28 11:30:00,149.91,149.94,149.81,149.83,13189.0,134.6546,134.6816,134.5648,134.5828,13189.0
2018-09-28 11:35:00,149.85,149.91,149.83,149.84,11002.0,134.6008,134.6546,134.5828,134.5918,11002.0
2018-09-28 11:40:00,149.82,149.85,149.8,149.8,17117.0,134.5738,134.6008,134.5558,134.5558,17117.0
2018-09-28 11:45:00,149.8,149.86,149.79,149.86,14270.0,134.5558,134.6097,134.5469,134.6097,14270.0
2018-09-28 11:50:00,149.83,149.87,149.79,149.8,9915.0,134.5828,134.6187,134.5469,134.5558,9915.0
2018-09-28 11:55:00,149.8,149.83,149.76,149.76,28697.0,134.5558,134.5828,134.5199,134.5199,28697.0
2018-09-28 12:00:00,149.76,149.79,149.75,149.78,38910.0,134.5199,134.5469,134.5109,134.5379,38910.0
2018-09-28 12:05:00,149.78,149.8,149.75,149.76,15704.0,134.5379,134.5558,134.5109,134.5199,15704.0
2018-09-28 12:10:00,149.76,149.84,149.75,149.84,6363.0,134.5199,134.5918,134.5109,134.5918,6363.0
2018-09-28 12:15:00,149.84,149.87,149.81,149.82,7714.0,134.5918,134.6187,134.5648,134.5738,7714.0
2018-09-28 12:20:00,149.81,149.83,149.79,149.83,33640.0,134.5648,134.5828,134.5469,134.5828,33640.0
2018-09-28 12:25:00,149.82,149.82,149.78,149.79,4772.0,134.5738,134.5738,134.5379,134.5469,4772.0
2018-09-28 12:30:00,149.79,149.85,149.78,149.85,17383.0,134.5469,134.6008,134.5379,134.6008,17383.0
2018-09-28 12:35:00,149.86,149.86,149.79,149.83,12046.0,134.6097,134.6097,134.5469,134.5828,12046.0
2018-09-28 12:40:00,149.82,149.85,149.79,149.79,10562.0,134.5738,134.6008,134.5469,134.5469,10562.0
2018-09-28 12:45:00,149.8,149.81,149.53,149.56,57320.0,134.5558,134.5648,134.3133,134.3403,57320.0
2018-09-28 12:50:00,149.59,149.71,149.58,149.71,25510.0,134.3672,134.475,134.3582,134.475,25510.0
2018-09-28 12:55:00,149.71,149.75,149.7,149.73,11167.0,134.475,134.5109,134.466,134.493,11167.0
2018-09-28 13:00:00,149.73,149.74,149.7,149.72,7217.0,134.493,134.5019,134.466,134.484,7217.0
2018-09-28 13:05:00,149.72,149.73,149.67,149.7,3896.0,134.484,134.493,134.4391,134.466,3896.0
2018-09-28 13:10:00,149.7,149.76,149.69,149.74,5596.0,134.466,134.5199,134.457,134.5019,5596.0
2018-09-28 13:15:00,149.73,149.77,149.73,149.76,13125.0,134.493,134.5289,134.493,134.5199,13125.0
2018-09-28 13:20:00,149.75,149.8,149.75,149.78,9755.0,134.5109,134.5558,134.5109,134.5379,9755.0
2018-09-28 13:25:00,149.79,149.83,149.79,149.82,8568.0,134.5469,134.5828,134.5469,134.5738,8568.0
2018-09-28 13:30:00,149.84,149.9,149.83,149.9,11625.0,134.5918,134.6457,134.5828,134.6457,11625.0
2018-09-28 13:35:00,149.91,149.92,149.88,149.89,17721.0,134.6546,134.6636,134.6277,134.6367,17721.0
2018-09-28 13:40:00,149.91,149.91,149.87,149.88,43260.0,134.6546,134.6546,134.6187,134.6277,43260.0
2018-09-28 13:45:00,149.87,149.88,149.84,149.84,20721.0,134.6187,134.6277,134.5918,134.5918,20721.0
2018-09-28 13:50:00,149.83,149.91,149.82,149.85,18267.0,134.5828,134.6546,134.5738,134.6008,18267.0
2018-09-28 13:55:00,149.87,149.88,149.79,149.81,11998.0,134.6187,134.6277,134.5469,134.5648,11998.0
2018-09-28 14:00:00,149.8,149.8,149.71,149.71,17792.0,134.5558,134.5558,134.475,134.475,17792.0
2018-09-28 14:05:00,149.67,149.68,149.62,149.68,20977.0,134.4391,134.4481,134.3942,134.4481,20977.0
2018-09-28 14:10:00,149.66,149.7,149.62,149.68,19312.0,134.4301,134.466,134.3942,134.4481,19312.0
2018-09-28 14:15:00,149.68,149.7,149.63,149.68,10049.0,134.4481,134.466,134.4031,134.4481,10049.0
2018-09-28 14:20:00,149.68,149.75,149.67,149.73,22233.0,134.4481,134.5109,134.4391,134.493,22233.0
2018-09-28 14:25:00,149.75,149.76,149.72,149.73,13524.0,134.5109,134.5199,134.484,134.493,13524.0
2018-09-28 14:30:00,149.73,149.75,149.72,149.73,3748.0,134.493,134.5109,134.484,134.493,3748.0
2018-09-28 14:35:00,149.74,149.74,149.7,149.72,6183.0,134.5019,134.5019,134.466,134.484,6183.0
2018-09-28 14:40:00,149.74,149.74,149.68,149.71,10576.0,134.5019,134.5019,134.4481,134.475,10576.0
2018-09-28 14:45:00,149.72,149.72,149.62,149.62,45519.0,134.484,134.484,134.3942,134.3942,45519.0
2018-09-28 14:50:00,149.62,149.66,149.61,149.64,6693.0,134.3942,134.4301,134.3852,134.4121,6693.0
2018-09-28 14:55:00,149.65,149.67,149.61,149.62,11192.0,134.4211,134.4391,134.3852,134.3942,11192.0
2018-09-28 15:00:00,149.63,149.69,149.59,149.59,23839.0,134.4031,134.457,134.3672,134.3672,23839.0
2018-09-28 15:05:00,149.6,149.64,149.58,149.64,4719.0,134.3762,134.4121,134.3582,134.4121,4719.0
2018-09-28 15:10:00,149.63,149.66,149.61,149.63,16848.0,134.4031,134.4301,134.3852,134.4031,16848.0
2018-09-28 15:15:00,149.62,149.63,149.58,149.58,14465.0,134.3942,134.4031,134.3582,134.3582,14465.0
2018-09-28 15:20:00,149.58,149.75,149.57,149.71,14884.0,134.3582,134.5109,134.3492,134.475,14884.0
2018-09-28 15:25:00,149.7,149.73,149.68,149.69,12438.0,134.466,134.493,134.4481,134.457,12438.0
2018-09-28 15:30:00,149.68,149.68,149.52,149.65,49152.0,134.4481,134.4481,134.3043,134.4211,49152.0
2018-09-28 15:35:00,149.64,149.66,149.57,149.59,21349.0,134.4121,134.4301,134.3492,134.3672,21349.0
2018-09-28 15:40:00,149.59,149.67,149.55,149.55,23233.0,134.3672,134.4391,134.3313,134.3313,23233.0
2018-09-28 15:45:00,149.54,149.7,149.5,149.63,64694.0,134.3223,134.466,134.2864,134.4031,64694.0
2018-09-28 15:50:00,149.63,149.63,149.51,149.57,30164.0,134.4031,134.4031,134.2954,134.3492,30164.0
2018-09-28 15:55:00,149.57,149.67,149.56,149.65,131638.0,134.3492,134.4391,134.3403,134.4211,131638.0
2018-10-01 09:30:00,150.42,150.77,150.36,150.5,132547.0,135.1127,135.4271,135.0589,135.1846,132547.0
2018-10-01 09:35:00,150.47,150.53,150.41,150.41,18433.0,135.1577,135.2116,135.1038,135.1038,18433.0
2018-10-01 09:40:00,150.43,150.55,150.43,150.54,111538.0,135.1217,135.2295,135.1217,135.2205,111538.0
2018-10-01 09:45:00,150.55,150.62,150.53,150.55,43596.0,135.2295,135.2924,135.2116,135.2295,43596.0
2018-10-01 09:50:00,150.55,150.59,150.51,150.56,48601.0,135.2295,135.2654,135.1936,135.2385,48601.0
2018-10-01 09:55:00,150.56,150.6,150.52,150.56,33573.0,135.2385,135.2744,135.2026,135.2385,33573.0
2018-10-01 10:00:00,150.58,150.61,150.51,150.59,16758.0,135.2565,135.2834,135.1936,135.2654,16758.0
2018-10-01 10:05:00,150.59,150.66,150.58,150.64,14805.0,135.2654,135.3283,135.2565,135.3104,14805.0
2018-10-01 10:10:00,150.62,150.68,150.62,150.63,56118.0,135.2924,135.3463,135.2924,135.3014,56118.0
2018-10-01 10:15:00,150.64,150.64,150.54,150.62,28201.0,135.3104,135.3104,135.2205,135.2924,28201.0
2018-10-01 10:20:00,150.61,150.66,150.59,150.61,16176.0,135.2834,135.3283,135.2654,135.2834,16176.0
2018-10-01 10:25:00,150.63,150.65,150.6,150.65,38899.0,135.3014,135.3193,135.2744,135.3193,38899.0
2018-10-01 10:30:00,150.66,150.69,150.61,150.61,64558.0,135.3283,135.3553,135.2834,135.2834,64558.0
2018-10-01 10:35:00,150.62,150.62,150.53,150.54,27988.0,135.2924,135.2924,135.2116,135.2205,27988.0
2018-10-01 10:40:00,150.53,150.55,150.46,150.47,30462.0,135.2116,135.2295,135.1487,135.1577,30462.0
2018-10-01 10:45:00,150.48,150.5,150.45,150.5,13809.0,135.1666,135.1846,135.1397,135.1846,13809.0
2018-10-01 10:50:00,150.5,150.52,150.46,150.5,19497.0,135.1846,135.2026,135.1487,135.1846,19497.0
2018-10-01 10:55:00,150.51,150.54,150.48,150.51,21452.0,135.1936,135.2205,135.1666,135.1936,21452.0
2018-10-01 11:00:00,150.51,150.53,150.45,150.5,14402.0,135.1936,135.2116,135.1397,135.1846,14402.0
2018-10-01 11:05:00,150.52,150.53,150.48,150.48,14855.0,135.2026,135.2116,135.1666,135.1666,14855.0
2018-10-01 11:10:00,150.49,150.54,150.48,150.54,21341.0,135.1756,135.2205,135.1666,135.2205,21341.0
2018-10-01 11:15:00,150.54,150.54,150.43,150.46,24130.0,135.2205,135.2205,135.1217,135.1487,24130.0
2018-10-01 11:20:00,150.45,150.52,150.44,150.49,8931.0,135.1397,135.2026,135.1307,135.1756,8931.0
2018-10-01 11:25:00,150.5,150.51,150.41,150.45,29290.0,135.1846,135.1936,135.1038,135.1397,29290.0
2018-10-01 11:30:00,150.46,150.46,150.4,150.44,12686.0,135.1487,135.1487,135.0948,135.1307,12686.0
2018-10-01 11:35:00,150.44,150.51,150.42,150.5,15791.0,135.1307,135.1936,135.1127,135.1846,15791.0
2018-10-01 11:40:00,150.52,150.54,150.48,150.49,47191.0,135.2026,135.2205,135.1666,135.1756,47191.0
2018-10-01 11:45:00,150.49,150.5,150.44,150.48,80623.0,135.1756,135.1846,135.1307,135.1666,80623.0
2018-10-01 11:50:00,150.49,150.52,150.48,150.5,16009.0,135.1756,135.2026,135.1666,135.1846,16009.0
2018-10-01 11:55:00,150.49,150.49,150.32,150.38,68237.0,135.1756,135.1756,135.0229,135.0768,68237.0
2018-10-01 12:00:00,150.4,150.41,150.36,150.39,19431.0,135.0948,135.1038,135.0589,135.0858,19431.0
2018-10-01 12:05:00,150.39,150.41,150.36,150.37,11461.0,135.0858,135.1038,135.0589,135.0678,11461.0
2018-10-01 12:10:00,150.35,150.38,150.34,150.37,17635.0,135.0499,135.0768,135.0409,135.0678,17635.0
2018-10-01 12:15:00,150.37,150.37,150.34,150.34,170969.0,135.0678,135.0678,135.0409,135.0409,170969.0
2018-10-01 12:20:00,150.34,150.35,150.11,150.22,31984.0,135.0409,135.0499,134.8343,134.9331,31984.0
2018-10-01 12:25:00,150.21,150.23,150.18,150.19,17316.0,134.9241,134.9421,134.8972,134.9062,17316.0
2018-10-01 12:30:00,150.17,150.22,150.14,150.2,38742.0,134.8882,134.9331,134.8612,134.9151,38742.0
2018-10-01 12:35:00,150.18,150.23,150.16,150.21,15296.0,134.8972,134.9421,134.8792,134.9241,15296.0
2018-10-01 12:40:00,150.21,150.21,150.12,150.12,27841.0,134.9241,134.9241,134.8433,134.8433,27841.0
2018-10-01 12:45:00,150.1,150.11,150.05,150.07,20016.0,134.8253,134.8343,134.7804,134.7984,20016.0
2018-10-01 12:50:00,150.1,150.12,150.09,150.1,6145.0,134.8253,134.8433,134.8163,134.8253,6145.0
2018-10-01 12:55:00,150.1,150.1,150.06,150.08,126507.0,134.8253,134.8253,134.7894,134.8073,126507.0
2018-10-01 13:00:00,150.07,150.09,150.04,150.09,51102.0,134.7984,134.8163,134.7714,134.8163,51102.0
2018-10-01 13:05:00,150.13,150.15,150.09,150.11,9491.0,134.8523,134.8702,134.8163,134.8343,9491.0
2018-10-01 13:10:00,150.1,150.14,150.09,150.14,47374.0,134.8253,134.8612,134.8163,134.8612,47374.0
2018-10-01 13:15:00,150.13,150.19,150.1,150.19,11883.0,134.8523,134.9062,134.8253,134.9062,11883.0
2018-10-01 13:20:00,150.18,150.21,150.17,150.19,10606.0,134.8972,134.9241,134.8882,134.9062,10606.0
2018-10-01 13:25:00,150.19,150.2,150.16,150.18,9086.0,134.9062,134.9151,134.8792,134.8972,9086.0
2018-10-01 13:30:00,150.22,150.23,150.15,150.22,15199.0,134.9331,134.9421,134.8702,134.9331,15199.0
2018-10-01 13:35:00,150.22,150.24,150.2,150.22,6391.0,134.9331,134.9511,134.9151,134.9331,6391.0
2018-10-01 13:40:00,150.22,150.25,150.22,150.24,15107.0,134.9331,134.96,134.9331,134.9511,15107.0
2018-10-01 13:45:00,150.24,150.25,150.19,150.19,3454.0,134.9511,134.96,134.9062,134.9062,3454.0
2018-10-01 13:50:00,150.19,150.21,150.15,150.18,7360.0,134.9062,134.9241,134.8702,134.8972,7360.0
2018-10-01 13:55:00,150.2,150.21,150.1,150.12,22230.0,134.9151,134.9241,134.8253,134.8433,22230.0
2018-10-01 14:00:00,150.12,150.13,149.97,150.04,26610.0,134.8433,134.8523,134.7085,134.7714,26610.0
2018-10-01 14:05:00,150.03,150.09,150.03,150.04,6824.0,134.7624,134.8163,134.7624,134.7714,6824.0
2018-10-01 14:10:00,150.08,150.09,150.01,150.06,13284.0,134.8073,134.8163,134.7445,134.7894,13284.0
2018-10-01 14:15:00,150.02,150.05,150.02,150.05,6479.0,134.7535,134.7804,134.7535,134.7804,6479.0
2018-10-01 14:20:00,150.04,150.1,150.04,150.08,10716.0,134.7714,134.8253,134.7714,134.8073,10716.0
2018-10-01 14:25:00,150.08,150.12,150.08,150.12,9732.0,134.8073,134.8433,134.8073,134.8433,9732.0
2018-10-01 14:30:00,150.12,150.12,149.99,150.01,32419.0,134.8433,134.8433,134.7265,134.7445,32419.0
2018-10-01 14:35:00,150.01,150.01,149.94,150.0,15977.0,134.7445,134.7445,134.6816,134.7355,15977.0
2018-10-01 14:40:00,150.0,150.0,149.93,149.96,5567.0,134.7355,134.7355,134.6726,134.6996,5567.0
2018-10-01 14:45:00,150.0,150.09,150.0,150.06,5616.0,134.7355,134.8163,134.7355,134.7894,5616.0
2018-10-01 14:50:00,150.05,150.06,150.02,150.02,5882.0,134.7804,134.7894,134.7535,134.7535,5882.0
2018-10-01 14:55:00,150.02,150.1,150.02,150.07,12335.0,134.7535,134.8253,134.7535,134.7984,12335.0
2018-10-01 15:00:00,150.1,150.12,150.06,150.08,20721.0,134.8253,134.8433,134.7894,134.8073,20721.0
2018-10-01 15:05:00,150.1,150.11,150.04,150.05,3937.0,134.8253,134.8343,134.7714,134.7804,3937.0
2018-10-01 15:10:00,150.05,150.05,149.96,150.0,14928.0,134.7804,134.7804,134.6996,134.7355,14928.0
2018-10-01 15:15:00,150.02,150.06,149.98,150.02,21658.0,134.7535,134.7894,134.7175,134.7535,21658.0
2018-10-01 15:20:00,150.02,150.02,149.91,149.94,29820.0,134.7535,134.7535,134.6546,134.6816,29820.0
2018-10-01 15:25:00,149.94,149.95,149.71,149.76,38268.0,134.6816,134.6906,134.475,134.5199,38268.0
2018-10-01 15:30:00,149.75,149.76,149.63,149.66,62668.0,134.5109,134.5199,134.4031,134.4301,62668.0
2018-10-01 15:35:00,149.67,149.69,149.61,149.67,36147.0,134.4391,134.457,134.3852,134.4391,36147.0
2018-10-01 15:40:00,149.67,149.68,149.52,149.57,63381.0,134.4391,134.4481,134.3043,134.3492,63381.0
2018-10-01 15:45:00,149.58,149.76,149.58,149.74,16563.0,134.3582,134.5199,134.3582,134.5019,16563.0
2018-10-01 15:50:00,149.73,149.82,149.71,149.82,124127.0,134.493,134.5738,134.475,134.5738,124127.0
2018-10-01 15:55:00,149.83,149.91,149.82,149.88,90539.0,134.5828,134.6546,134.5738,134.6277,90539.0
2018-10-02 09:30:00,149.86,149.89,149.5,149.85,110320.0,134.6097,134.6367,134.2864,134.6008,110320.0
2018-10-02 09:35:00,149.88,149.88,149.77,149.77,74307.0,134.6277,134.6277,134.5289,134.5289,74307.0
2018-10-02 09:40:00,149.82,149.91,149.76,149.91,27383.0,134.5738,134.6546,134.5199,134.6546,27383.0
2018-10-02 09:45:00,149.92,150.0,149.9,149.91,27876.0,134.6636,134.7355,134.6457,134.6546,27876.0
2018-10-02 09:50:00,149.9,149.94,149.78,149.78,41572.0,134.6457,134.6816,134.5379,134.5379,41572.0
2018-10-02 09:55:00,149.77,149.88,149.75,149.88,38506.0,134.5289,134.6277,134.5109,134.6277,38506.0
2018-10-02 10:00:00,149.87,149.87,149.76,149.77,86525.0,134.6187,134.6187,134.5199,134.5289,86525.0
2018-10-02 10:05:00,149.77,149.78,149.65,149.66,53925.0,134.5289,134.5379,134.4211,134.4301,53925.0
2018-10-02 10:10:00,149.67,149.71,149.67,149.7,37719.0,134.4391,134.475,134.4391,134.466,37719.0
2018-10-02 10:15:00,149.7,149.74,149.64,149.66,24403.0,134.466,134.5019,134.4121,134.4301,24403.0
2018-10-02 10:20:00,149.67,149.68,149.61,149.64,25061.0,134.4391,134.4481,134.3852,134.4121,25061.0
2018-10-02 10:25:00,149.64,149.75,149.64,149.75,31259.0,134.4121,134.5109,134.4121,134.5109,31259.0
2018-10-02 10:30:00,149.75,149.76,149.61,149.63,25307.0,134.5109,134.5199,134.3852,134.4031,25307.0
2018-10-02 10:35:00,149.63,149.69,149.55,149.57,21416.0,134.4031,134.457,134.3313,134.3492,21416.0
2018-10-02 10:40:00,149.57,149.59,149.54,149.54,24553.0,134.3492,134.3672,134.3223,134.3223,24553.0
2018-10-02 10:45:00,149.52,149.76,149.52,149.73,31725.0,134.3043,134.5199,134.3043,134.493,31725.0
2018-10-02 10:50:00,149.78,149.88,149.77,149.82,32224.0,134.5379,134.6277,134.5289,134.5738,32224.0
2018-10-02 10:55:00,149.82,149.83,149.74,149.76,31232.0,134.5738,134.5828,134.5019,134.5199,31232.0
2018-10-02 11:00:00,149.75,149.78,149.73,149.77,17534.0,134.5109,134.5379,134.493,134.5289,17534.0
2018-10-02 11:05:00,149.79,149.87,149.78,149.87,13421.0,134.5469,134.6187,134.5379,134.6187,13421.0
2018-10-02 11:10:00,149.87,149.89,149.83,149.88,11635.0,134.6187,134.6367,134.5828,134.6277,11635.0
2018-10-02 11:15:00,149.87,149.87,149.76,149.76,18736.0,134.6187,134.6187,134.5199,134.5199,18736.0
2018-10-02 11:20:00,149.77,149.84,149.76,149.83,13731.0,134.5289,134.5918,134.5199,134.5828,13731.0
2018-10-02 11:25:00,149.81,149.83,149.74,149.75,30702.0,134.5648,134.5828,134.5019,134.5109,30702.0
2018-10-02 11:30:00,149.76,149.85,149.75,149.82,17954.0,134.5199,134.6008,134.5109,134.5738,17954.0
2018-10-02 11:35:00,149.82,149.84,149.78,149.79,27309.0,134.5738,134.5918,134.5379,134.5469,27309.0
2018-10-02 11:40:00,149.8,149.95,149.77,149.94,13794.0,134.5558,134.6906,134.5289,134.6816,13794.0
2018-10-02 11:45:00,149.96,150.03,149.94,150.01,10921.0,134.6996,134.7624,134.6816,134.7445,10921.0
2018-10-02 11:50:00,150.01,150.02,149.97,150.02,38839.0,134.7445,134.7535,134.7085,134.7535,38839.0
2018-10-02 11:55:00,150.02,150.05,150.0,150.03,17323.0,134.7535,134.7804,134.7355,134.7624,17323.0
2018-10-02 12:00:00,150.03,150.1,150.02,150.06,7059.0,134.7624,134.8253,134.7535,134.7894,7059.0
2018-10-02 12:05:00,150.06,150.08,150.04,150.08,17278.0,134.7894,134.8073,134.7714,134.8073,17278.0
2018-10-02 12:10:00,150.08,150.08,149.96,149.96,22162.0,134.8073,134.8073,134.6996,134.6996,22162.0
2018-10-02 12:15:00,149.97,149.98,149.93,149.93,17971.0,134.7085,134.7175,134.6726,134.6726,17971.0
2018-10-02 12:20:00,149.93,149.95,149.91,149.94,7090.0,134.6726,134.6906,134.6546,134.6816,7090.0
2018-10-02 12:25:00,149.95,149.98,149.93,149.95,9747.0,134.6906,134.7175,134.6726,134.6906,9747.0
2018-10-02 12:30:00,149.95,150.04,149.94,150.03,19002.0,134.6906,134.7714,134.6816,134.7624,19002.0
2018-10-02 12:35:00,150.02,150.07,150.02,150.06,37491.0,134.7535,134.7984,134.7535,134.7894,37491.0
2018-10-02 12:40:00,150.06,150.08,150.03,150.04,7856.0,134.7894,134.8073,134.7624,134.7714,7856.0
2018-10-02 12:45:00,150.04,150.05,149.9,149.91,16684.0,134.7714,134.7804,134.6457,134.6546,16684.0
2018-10-02 12:50:00,149.91,149.92,149.82,149.84,20062.0,134.6546,134.6636,134.5738,134.5918,20062.0
2018-10-02 12:55:00,149.84,149.88,149.82,149.88,14021.0,134.5918,134.6277,134.5738,134.6277,14021.0
2018-10-02 13:00:00,149.89,149.94,149.89,149.91,14114.0,134.6367,134.6816,134.6367,134.6546,14114.0
2018-10-02 13:05:00,149.92,149.93,149.88,149.9,6226.0,134.6636,134.6726,134.6277,134.6457,6226.0
2018-10-02 13:10:00,149.9,149.94,149.88,149.92,15331.0,134.6457,134.6816,134.6277,134.6636,15331.0
2018-10-02 13:15:00,149.91,149.99,149.91,149.98,15351.0,134.6546,134.7265,134.6546,134.7175,15351.0
2018-10-02 13:20:00,149.97,149.99,149.94,149.94,4452.0,134.7085,134.7265,134.6816,134.6816,4452.0
2018-10-02 13:25:00,149.94,149.95,149.92,149.93,7220.0,134.6816,134.6906,134.6636,134.6726,7220.0
2018-10-02 13:30:00,149.93,149.96,149.93,149.95,5536.0,134.6726,134.6996,134.6726,134.6906,5536.0
2018-10-02 13:35:00,149.96,150.02,149.96,150.01,8637.0,134.6996,134.7535,134.6996,134.7445,8637.0
2018-10-02 13:40:00,150.02,150.05,150.01,150.03,18969.0,134.7535,134.7804,134.7445,134.7624,18969.0
2018-10-02 13:45:00,150.02,150.03,150.0,150.02,17673.0,134.7535,134.7624,134.7355,134.7535,17673.0
2018-10-02 13:50:00,150.01,150.02,149.97,149.98,46409.0,134.7445,134.7535,134.7085,134.7175,46409.0
2018-10-02 13:55:00,149.98,150.0,149.94,149.97,37906.0,134.7175,134.7355,134.6816,134.7085,37906.0
2018-10-02 14:00:00,149.98,150.0,149.94,149.98,29518.0,134.7175,134.7355,134.6816,134.7175,29518.0
2018-10-02 14:05:00,149.99,150.01,149.98,149.99,11435.0,134.7265,134.7445,134.7175,134.7265,11435.0
2018-10-02 14:10:00,149.99,150.0,149.95,149.97,12461.0,134.7265,134.7355,134.6906,134.7085,12461.0
2018-10-02 14:15:00,149.97,150.02,149.96,150.0,15529.0,134.7085,134.7535,134.6996,134.7355,15529.0
2018-10-02 14:20:00,150.0,150.05,149.98,149.99,19588.0,134.7355,134.7804,134.7175,134.7265,19588.0
2018-10-02 14:25:00,150.0,150.02,149.98,150.0,10105.0,134.7355,134.7535,134.7175,134.7355,10105.0
2018-10-02 14:30:00,150.0,150.01,149.94,149.94,19411.0,134.7355,134.7445,134.6816,134.6816,19411.0
2018-10-02 14:35:00,149.95,149.95,149.85,149.86,33205.0,134.6906,134.6906,134.6008,134.6097,33205.0
2018-10-02 14:40:00,149.87,149.9,149.83,149.84,10643.0,134.6187,134.6457,134.5828,134.5918,10643.0
2018-10-02 14:45:00,149.82,149.89,149.81,149.87,28297.0,134.5738,134.6367,134.5648,134.6187,28297.0
2018-10-02 14:50:00,149.87,149.88,149.83,149.83,17689.0,134.6187,134.6277,134.5828,134.5828,17689.0
2018-10-02 14:55:00,149.82,149.82,149.75,149.78,15990.0,134.5738,134.5738,134.5109,134.5379,15990.0
2018-10-02 15:00:00,149.78,149.78,149.61,149.64,33785.0,134.5379,134.5379,134.3852,134.4121,33785.0
2018-10-02 15:05:00,149.61,149.64,149.53,149.6,20491.0,134.3852,134.4121,134.3133,134.3762,20491.0
2018-10-02 15:10:00,149.6,149.6,149.53,149.56,13539.0,134.3762,134.3762,134.3133,134.3403,13539.0
2018-10-02 15:15:00,149.53,149.56,149.43,149.43,25066.0,134.3133,134.3403,134.2235,134.2235,25066.0
2018-10-02 15:20:00,149.43,149.49,149.43,149.46,24647.0,134.2235,134.2774,134.2235,134.2504,24647.0
2018-10-02 15:25:00,149.47,149.56,149.47,149.5,18915.0,134.2594,134.3403,134.2594,134.2864,18915.0
2018-10-02 15:30:00,149.52,149.64,149.52,149.61,31925.0,134.3043,134.4121,134.3043,134.3852,31925.0
2018-10-02 15:35:00,149.6,149.61,149.52,149.53,24359.0,134.3762,134.3852,134.3043,134.3133,24359.0
2018-10-02 15:40:00,149.55,149.67,149.55,149.62,12211.0,134.3313,134.4391,134.3313,134.3942,12211.0
2018-10-02 15:45:00,149.62,149.71,149.62,149.7,21437.0,134.3942,134.475,134.3942,134.466,21437.0
2018-10-02 15:50:00,149.72,149.72,149.62,149.66,29444.0,134.484,134.484,134.3942,134.4301,29444.0
2018-10-02 15:55:00,149.65,149.68,149.63,149.63,62827.0,134.4211,134.4481,134.4031,134.4031,62827.0
2018-10-03 09:30:00,150.26,150.31,150.21,150.3,333975.0,134.969,135.0139,134.9241,135.005,333975.0
2018-10-03 09:35:00,150.3,150.34,150.16,150.18,124183.0,135.005,135.0409,134.8792,134.8972,124183.0
2018-10-03 09:40:00,150.2,150.25,150.1,150.13,51094.0,134.9151,134.96,134.8253,134.8523,51094.0
2018-10-03 09:45:00,150.13,150.21,150.12,150.16,49634.0,134.8523,134.9241,134.8433,134.8792,49634.0
2018-10-03 09:50:00,150.17,150.17,150.11,150.14,30118.0,134.8882,134.8882,134.8343,134.8612,30118.0
2018-10-03 09:55:00,150.13,150.13,150.06,150.08,31995.0,134.8523,134.8523,134.7894,134.8073,31995.0
2018-10-03 10:00:00,150.09,150.25,150.08,150.2,37402.0,134.8163,134.96,134.8073,134.9151,37402.0
2018-10-03 10:05:00,150.26,150.33,150.24,150.28,58199.0,134.969,135.0319,134.9511,134.987,58199.0
2018-10-03 10:10:00,150.29,150.42,150.27,150.42,65133.0,134.996,135.1127,134.978,135.1127,65133.0
2018-10-03 10:15:00,150.4,150.41,150.33,150.35,18248.0,135.0948,135.1038,135.0319,135.0499,18248.0
2018-10-03 10:20:00,150.36,150.49,150.35,150.43,55705.0,135.0589,135.1756,135.0499,135.1217,55705.0
2018-10-03 10:25:00,150.41,150.41,150.34,150.34,6909.0,135.1038,135.1038,135.0409,135.0409,6909.0
2018-10-03 10:30:00,150.34,150.36,150.3,150.34,14587.0,135.0409,135.0589,135.005,135.0409,14587.0
2018-10-03 10:35:00,150.34,150.37,150.25,150.28,12074.0,135.0409,135.0678,134.96,134.987,12074.0
2018-10-03 10:40:00,150.26,150.32,150.2,150.31,13475.0,134.969,135.0229,134.9151,135.0139,13475.0
2018-10-03 10:45:00,150.33,150.37,150.3,150.34,11953.0,135.0319,135.0678,135.005,135.0409,11953.0
2018-10-03 10:50:00,150.33,150.34,150.23,150.25,24615.0,135.0319,135.0409,134.9421,134.96,24615.0
2018-10-03 10:55:00,150.22,150.24,150.16,150.16,17145.0,134.9331,134.9511,134.8792,134.8792,17145.0
2018-10-03 11:00:00,150.17,150.18,150.03,150.08,37289.0,134.8882,134.8972,134.7624,134.8073,37289.0
2018-10-03 11:05:00,150.08,150.15,150.06,150.13,19024.0,134.8073,134.8702,134.7894,134.8523,19024.0
2018-10-03 11:10:00,150.14,150.14,150.08,150.13,9449.0,134.8612,134.8612,134.8073,134.8523,9449.0
2018-10-03 11:15:00,150.11,150.19,150.1,150.18,20132.0,134.8343,134.9062,134.8253,134.8972,20132.0
2018-10-03 11:20:00,150.17,150.23,150.16,150.19,11427.0,134.8882,134.9421,134.8792,134.9062,11427.0
2018-10-03 11:25:00,150.19,150.28,150.17,150.27,6009.0,134.9062,134.987,134.8882,134.978,6009.0
2018-10-03 11:30:00,150.29,150.29,150.23,150.23,10147.0,134.996,134.996,134.9421,134.9421,10147.0
2018-10-03 11:35:00,150.17,150.18,150.11,150.14,14954.0,134.8882,134.8972,134.8343,134.8612,14954.0
2018-10-03 11:40:00,150.12,150.16,150.1,150.16,8797.0,134.8433,134.8792,134.8253,134.8792,8797.0
2018-10-03 11:45:00,150.13,150.23,150.11,150.22,12370.0,134.8523,134.9421,134.8343,134.9331,12370.0
2018-10-03 11:50:00,150.24,150.3,150.23,150.29,12743.0,134.9511,135.005,134.9421,134.996,12743.0
2018-10-03 11:55:00,150.29,150.35,150.27,150.35,14327.0,134.996,135.0499,134.978,135.0499,14327.0
2018-10-03 12:00:00,150.36,150.38,150.3,150.31,20520.0,135.0589,135.0768,135.005,135.0139,20520.0
2018-10-03 12:05:00,150.31,150.31,150.24,150.25,10196.0,135.0139,135.0139,134.9511,134.96,10196.0
2018-10-03 12:10:00,150.26,150.33,150.26,150.33,16270.0,134.969,135.0319,134.969,135.0319,16270.0
2018-10-03 12:15:00,150.33,150.39,150.33,150.39,19663.0,135.0319,135.0858,135.0319,135.0858,19663.0
2018-10-03 12:20:00,150.39,150.45,150.39,150.44,23981.0,135.0858,135.1397,135.0858,135.1307,23981.0
2018-10-03 12:25:00,150.44,150.45,150.38,150.43,21496.0,135.1307,135.1397,135.0768,135.1217,21496.0
2018-10-03 12:30:00,150.44,150.46,150.4,150.45,20495.0,135.1307,135.1487,135.0948,135.1397,20495.0
2018-10-03 12:35:00,150.44,150.44,150.32,150.32,27531.0,135.1307,135.1307,135.0229,135.0229,27531.0
2018-10-03 12:40:00,150.32,150.34,150.28,150.3,12679.0,135.0229,135.0409,134.987,135.005,12679.0
2018-10-03 12:45:00,150.3,150.37,150.3,150.37,17408.0,135.005,135.0678,135.005,135.0678,17408.0
2018-10-03 12:50:00,150.36,150.38,150.33,150.33,20784.0,135.0589,135.0768,135.0319,135.0319,20784.0
2018-10-03 12:55:00,150.33,150.37,150.31,150.37,39768.0,135.0319,135.0678,135.0139,135.0678,39768.0
2018-10-03 13:00:00,150.36,150.41,150.34,150.4,10865.0,135.0589,135.1038,135.0409,135.0948,10865.0
2018-10-03 13:05:00,150.41,150.43,150.39,150.41,20326.0,135.1038,135.1217,135.0858,135.1038,20326.0
2018-10-03 13:10:00,150.42,150.43,150.38,150.43,14794.0,135.1127,135.1217,135.0768,135.1217,14794.0
2018-10-03 13:15:00,150.42,150.43,150.4,150.41,11085.0,135.1127,135.1217,135.0948,135.1038,11085.0
2018-10-03 13:20:00,150.4,150.4,150.32,150.32,22675.0,135.0948,135.0948,135.0229,135.0229,22675.0
2018-10-03 13:25:00,150.33,150.39,150.29,150.39,47260.0,135.0319,135.0858,134.996,135.0858,47260.0
2018-10-03 13:30:00,150.39,150.41,150.36,150.38,6365.0,135.0858,135.1038,135.0589,135.0768,6365.0
2018-10-03 13:35:00,150.38,150.4,150.35,150.37,33275.0,135.0768,135.0948,135.0499,135.0678,33275.0
2018-10-03 13:40:00,150.36,150.36,150.3,150.33,7958.0,135.0589,135.0589,135.005,135.0319,7958.0
2018-10-03 13:45:00,150.33,150.36,150.32,150.34,12586.0,135.0319,135.0589,135.0229,135.0409,12586.0
2018-10-03 13:50:00,150.35,150.4,150.35,150.36,5965.0,135.0499,135.0948,135.0499,135.0589,5965.0
2018-10-03 13:55:00,150.35,150.39,150.35,150.36,12569.0,135.0499,135.0858,135.0499,135.0589,12569.0
2018-10-03 14:00:00,150.37,150.41,150.36,150.4,12601.0,135.0678,135.1038,135.0589,135.0948,12601.0
2018-10-03 14:05:00,150.4,150.44,150.4,150.44,9675.0,135.0948,135.1307,135.0948,135.1307,9675.0
2018-10-03 14:10:00,150.45,150.46,150.43,150.46,12749.0,135.1397,135.1487,135.1217,135.1487,12749.0
2018-10-03 14:15:00,150.47,150.47,150.38,150.41,17525.0,135.1577,135.1577,135.0768,135.1038,17525.0
2018-10-03 14:20:00,150.41,150.42,150.36,150.42,20982.0,135.1038,135.1127,135.0589,135.1127,20982.0
2018-10-03 14:25:00,150.41,150.41,150.33,150.38,16886.0,135.1038,135.1038,135.0319,135.0768,16886.0
2018-10-03 14:30:00,150.37,150.37,150.23,150.23,29566.0,135.0678,135.0678,134.9421,134.9421,29566.0
2018-10-03 14:35:00,150.21,150.21,150.01,150.11,52475.0,134.9241,134.9241,134.7445,134.8343,52475.0
2018-10-03 14:40:00,150.07,150.08,149.94,149.99,31925.0,134.7984,134.8073,134.6816,134.7265,31925.0
2018-10-03 14:45:00,149.97,150.01,149.86,149.89,21200.0,134.7085,134.7445,134.6097,134.6367,21200.0
2018-10-03 14:50:00,149.86,149.91,149.79,149.8,21657.0,134.6097,134.6546,134.5469,134.5558,21657.0
2018-10-03 14:55:00,149.79,149.96,149.79,149.94,17576.0,134.5469,134.6996,134.5469,134.6816,17576.0
2018-10-03 15:00:00,149.94,150.0,149.83,149.9,18949.0,134.6816,134.7355,134.5828,134.6457,18949.0
2018-10-03 15:05:00,149.9,149.96,149.89,149.95,23603.0,134.6457,134.6996,134.6367,134.6906,23603.0
2018-10-03 15:10:00,149.97,149.97,149.85,149.92,43905.0,134.7085,134.7085,134.6008,134.6636,43905.0
2018-10-03 15:15:00,149.92,149.92,149.77,149.8,30896.0,134.6636,134.6636,134.5289,134.5558,30896.0
2018-10-03 15:20:00,149.8,149.84,149.73,149.75,20285.0,134.5558,134.5918,134.493,134.5109,20285.0
2018-10-03 15:25:00,149.76,149.77,149.65,149.76,24169.0,134.5199,134.5289,134.4211,134.5199,24169.0
2018-10-03 15:30:00,149.78,149.83,149.76,149.82,40272.0,134.5379,134.5828,134.5199,134.5738,40272.0
2018-10-03 15:35:00,149.82,149.86,149.76,149.77,39688.0,134.5738,134.6097,134.5199,134.5289,39688.0
2018-10-03 15:40:00,149.78,149.85,149.76,149.83,34427.0,134.5379,134.6008,134.5199,134.5828,34427.0
2018-10-03 15:45:00,149.83,149.93,149.83,149.86,41393.0,134.5828,134.6726,134.5828,134.6097,41393.0
2018-10-03 15:50:00,149.87,149.94,149.87,149.92,32326.0,134.6187,134.6816,134.6187,134.6636,32326.0
2018-10-03 15:55:00,149.92,149.96,149.82,149.86,80288.0,134.6636,134.6996,134.5738,134.6097,80288.0
2018-10-04 09:30:00,149.58,149.61,149.36,149.43,116650.0,134.3582,134.3852,134.1606,134.2235,116650.0
2018-10-04 09:35:00,149.41,149.47,149.34,149.45,35620.0,134.2055,134.2594,134.1427,134.2415,35620.0
2018-10-04 09:40:00,149.45,149.45,149.3,149.31,29059.0,134.2415,134.2415,134.1067,134.1157,29059.0
2018-10-04 09:45:00,149.3,149.37,149.25,149.34,48013.0,134.1067,134.1696,134.0618,134.1427,48013.0
2018-10-04 09:50:00,149.34,149.43,149.3,149.41,33613.0,134.1427,134.2235,134.1067,134.2055,33613.0
2018-10-04 09:55:00,149.41,149.43,149.25,149.31,22470.0,134.2055,134.2235,134.0618,134.1157,22470.0
2018-10-04 10:00:00,149.3,149.3,149.13,149.19,54115.0,134.1067,134.1067,133.954,134.0079,54115.0
2018-10-04 10:05:00,149.17,149.2,149.08,149.15,115684.0,133.99,134.0169,133.9091,133.972,115684.0
2018-10-04 10:10:00,149.14,149.15,148.9,149.0,147818.0,133.963,133.972,133.7474,133.8373,147818.0
2018-10-04 10:15:00,149.01,149.03,148.9,148.96,54117.0,133.8462,133.8642,133.7474,133.8013,54117.0
2018-10-04 10:20:00,148.95,148.96,148.71,148.74,75148.0,133.7923,133.8013,133.5768,133.6037,75148.0
2018-10-04 10:25:00,148.74,148.89,148.69,148.81,115877.0,133.6037,133.7384,133.5588,133.6666,115877.0
2018-10-04 10:30:00,148.77,148.88,148.68,148.75,35238.0,133.6307,133.7295,133.5498,133.6127,35238.0
2018-10-04 10:35:00,148.72,148.86,148.7,148.83,23263.0,133.5857,133.7115,133.5678,133.6846,23263.0
2018-10-04 10:40:00,148.83,148.84,148.68,148.79,16108.0,133.6846,133.6935,133.5498,133.6486,16108.0
2018-10-04 10:45:00,148.82,148.9,148.81,148.89,19727.0,133.6756,133.7474,133.6666,133.7384,19727.0
2018-10-04 10:50:00,148.9,148.97,148.86,148.87,13502.0,133.7474,133.8103,133.7115,133.7205,13502.0
2018-10-04 10:55:00,148.85,148.89,148.77,148.78,19332.0,133.7025,133.7384,133.6307,133.6396,19332.0
2018-10-04 11:00:00,148.76,149.03,148.75,149.03,38006.0,133.6217,133.8642,133.6127,133.8642,38006.0
2018-10-04 11:05:00,149.03,149.03,148.9,148.9,26506.0,133.8642,133.8642,133.7474,133.7474,26506.0
2018-10-04 11:10:00,148.9,148.98,148.87,148.87,19730.0,133.7474,133.8193,133.7205,133.7205,19730.0
2018-10-04 11:15:00,148.88,148.89,148.78,148.85,31948.0,133.7295,133.7384,133.6396,133.7025,31948.0
2018-10-04 11:20:00,148.85,148.91,148.77,148.91,15038.0,133.7025,133.7564,133.6307,133.7564,15038.0
2018-10-04 11:25:00,148.92,148.92,148.79,148.81,13505.0,133.7654,133.7654,133.6486,133.6666,13505.0
2018-10-04 11:30:00,148.82,148.87,148.72,148.77,21788.0,133.6756,133.7205,133.5857,133.6307,21788.0
2018-10-04 11:35:00,148.75,148.8,148.61,148.61,31490.0,133.6127,133.6576,133.4869,133.4869,31490.0
2018-10-04 11:40:00,148.61,148.7,148.61,148.62,23332.0,133.4869,133.5678,133.4869,133.4959,23332.0
2018-10-04 11:45:00,148.6,148.74,148.58,148.59,27529.0,133.478,133.6037,133.46,133.469,27529.0
2018-10-04 11:50:00,148.6,148.63,148.51,148.59,34104.0,133.478,133.5049,133.3971,133.469,34104.0
2018-10-04 11:55:00,148.62,148.65,148.52,148.53,20344.0,133.4959,133.5229,133.4061,133.4151,20344.0
2018-10-04 12:00:00,148.52,148.53,148.4,148.4,36406.0,133.4061,133.4151,133.2983,133.2983,36406.0
2018-10-04 12:05:00,148.39,148.54,148.34,148.46,75169.0,133.2893,133.4241,133.2444,133.3522,75169.0
2018-10-04 12:10:00,148.45,148.46,148.32,148.32,19348.0,133.3432,133.3522,133.2265,133.2265,19348.0
2018-10-04 12:15:00,148.32,148.33,148.16,148.18,46179.0,133.2265,133.2354,133.0827,133.1007,46179.0
2018-10-04 12:20:00,148.17,148.21,148.02,148.07,87757.0,133.0917,133.1276,132.957,133.0019,87757.0
2018-10-04 12:25:00,148.06,148.15,147.95,148.15,72850.0,132.9929,133.0738,132.8941,133.0738,72850.0
2018-10-04 12:30:00,148.13,148.33,148.12,148.33,56121.0,133.0558,133.2354,133.0468,133.2354,56121.0
2018-10-04 12:35:00,148.36,148.47,148.35,148.38,36746.0,133.2624,133.3612,133.2534,133.2803,36746.0
2018-10-04 12:40:00,148.39,148.39,148.31,148.31,17865.0,133.2893,133.2893,133.2175,133.2175,17865.0
2018-10-04 12:45:00,148.3,148.37,148.3,148.32,13024.0,133.2085,133.2714,133.2085,133.2265,13024.0
2018-10-04 12:50:00,148.32,148.39,148.23,148.26,20497.0,133.2265,133.2893,133.1456,133.1726,20497.0
2018-10-04 12:55:00,148.26,148.26,148.17,148.23,13519.0,133.1726,133.1726,133.0917,133.1456,13519.0
2018-10-04 13:00:00,148.22,148.22,148.1,148.17,17002.0,133.1366,133.1366,133.0288,133.0917,17002.0
2018-10-04 13:05:00,148.18,148.27,148.11,148.14,14484.0,133.1007,133.1815,133.0378,133.0648,14484.0
2018-10-04 13:10:00,148.13,148.14,148.0,148.01,29786.0,133.0558,133.0648,132.939,132.948,29786.0
2018-10-04 13:15:00,148.02,148.08,147.92,147.95,28964.0,132.957,133.0109,132.8672,132.8941,28964.0
2018-10-04 13:20:00,147.95,148.0,147.87,148.0,25596.0,132.8941,132.939,132.8222,132.939,25596.0
2018-10-04 13:25:00,148.0,148.11,147.97,148.04,14968.0,132.939,133.0378,132.9121,132.9749,14968.0
2018-10-04 13:30:00,148.02,148.02,147.82,147.86,23417.0,132.957,132.957,132.7773,132.8133,23417.0
2018-10-04 13:35:00,147.88,147.93,147.83,147.92,17605.0,132.8312,132.8761,132.7863,132.8672,17605.0
2018-10-04 13:40:00,147.91,148.11,147.91,148.11,26335.0,132.8582,133.0378,132.8582,133.0378,26335.0
2018-10-04 13:45:00,148.12,148.12,147.93,147.95,26798.0,133.0468,133.0468,132.8761,132.8941,26798.0
2018-10-04 13:50:00,147.94,148.06,147.88,147.97,23126.0,132.8851,132.9929,132.8312,132.9121,23126.0
2018-10-04 13:55:00,147.95,147.96,147.86,147.92,15118.0,132.8941,132.9031,132.8133,132.8672,15118.0
2018-10-04 14:00:00,147.95,148.07,147.88,148.06,16181.0,132.8941,133.0019,132.8312,132.9929,16181.0
2018-10-04 14:05:00,148.06,148.06,147.97,147.97,30967.0,132.9929,132.9929,132.9121,132.9121,30967.0
2018-10-04 14:10:00,147.95,148.03,147.92,148.01,14988.0,132.8941,132.966,132.8672,132.948,14988.0
2018-10-04 14:15:00,147.96,147.97,147.78,147.78,31463.0,132.9031,132.9121,132.7414,132.7414,31463.0
2018-10-04 14:20:00,147.79,147.82,147.71,147.77,26950.0,132.7504,132.7773,132.6785,132.7324,26950.0
2018-10-04 14:25:00,147.75,147.92,147.75,147.87,21458.0,132.7145,132.8672,132.7145,132.8222,21458.0
2018-10-04 14:30:00,147.86,147.93,147.82,147.91,24550.0,132.8133,132.8761,132.7773,132.8582,24550.0
2018-10-04 14:35:00,147.95,148.27,147.91,148.24,65539.0,132.8941,133.1815,132.8582,133.1546,65539.0
2018-10-04 14:40:00,148.24,148.24,148.08,148.13,37126.0,133.1546,133.1546,133.0109,133.0558,37126.0
2018-10-04 14:45:00,148.12,148.26,148.1,148.17,40177.0,133.0468,133.1726,133.0288,133.0917,40177.0
2018-10-04 14:50:00,148.19,148.35,148.17,148.33,30608.0,133.1097,133.2534,133.0917,133.2354,30608.0
2018-10-04 14:55:00,148.37,148.43,148.33,148.4,31968.0,133.2714,133.3253,133.2354,133.2983,31968.0
2018-10-04 15:00:00,148.41,148.45,148.33,148.45,25649.0,133.3073,133.3432,133.2354,133.3432,25649.0
2018-10-04 15:05:00,148.45,148.54,148.42,148.52,21903.0,133.3432,133.4241,133.3163,133.4061,21903.0
2018-10-04 15:10:00,148.52,148.56,148.43,148.46,34596.0,133.4061,133.442,133.3253,133.3522,34596.0
2018-10-04 15:15:00,148.46,148.52,148.43,148.5,43667.0,133.3522,133.4061,133.3253,133.3881,43667.0
2018-10-04 15:20:00,148.47,148.48,148.3,148.35,22562.0,133.3612,133.3702,133.2085,133.2534,22562.0
2018-10-04 15:25:00,148.37,148.43,148.27,148.27,43204.0,133.2714,133.3253,133.1815,133.1815,43204.0
2018-10-04 15:30:00,148.26,148.31,148.21,148.22,43422.0,133.1726,133.2175,133.1276,133.1366,43422.0
2018-10-04 15:35:00,148.22,148.22,148.15,148.2,15854.0,133.1366,133.1366,133.0738,133.1187,15854.0
2018-10-04 15:40:00,148.18,148.31,148.15,148.31,21533.0,133.1007,133.2175,133.0738,133.2175,21533.0
2018-10-04 15:45:00,148.31,148.63,148.31,148.55,59532.0,133.2175,133.5049,133.2175,133.433,59532.0
2018-10-04 15:50:00,148.57,148.63,148.52,148.62,45418.0,133.451,133.5049,133.4061,133.4959,45418.0
2018-10-04 15:55:00,148.61,148.62,148.49,148.56,74323.0,133.4869,133.4959,133.3792,133.442,74323.0
2018-10-05 09:30:00,148.62,148.75,148.56,148.73,56327.0,133.4959,133.6127,133.442,133.5947,56327.0
2018-10-05 09:35:00,148.72,148.94,148.72,148.87,21809.0,133.5857,133.7834,133.5857,133.7205,21809.0
2018-10-05 09:40:00,148.85,148.91,148.79,148.82,16782.0,133.7025,133.7564,133.6486,133.6756,16782.0
2018-10-05 09:45:00,148.83,148.95,148.72,148.72,23598.0,133.6846,133.7923,133.5857,133.5857,23598.0
2018-10-05 09:50:00,148.73,148.77,148.66,148.75,25741.0,133.5947,133.6307,133.5319,133.6127,25741.0
2018-10-05 09:55:00,148.74,148.75,148.48,148.52,66707.0,133.6037,133.6127,133.3702,133.4061,66707.0
2018-10-05 10:00:00,148.55,148.67,148.4,148.46,153285.0,133.433,133.5408,133.2983,133.3522,153285.0
2018-10-05 10:05:00,148.48,148.64,148.47,148.55,30504.0,133.3702,133.5139,133.3612,133.433,30504.0
2018-10-05 10:10:00,148.5,148.51,148.39,148.44,68933.0,133.3881,133.3971,133.2893,133.3342,68933.0
2018-10-05 10:15:00,148.4,148.54,148.39,148.43,19762.0,133.2983,133.4241,133.2893,133.3253,19762.0
2018-10-05 10:20:00,148.46,148.63,148.41,148.61,14437.0,133.3522,133.5049,133.3073,133.4869,14437.0
2018-10-05 10:25:00,148.6,148.72,148.6,148.66,16830.0,133.478,133.5857,133.478,133.5319,16830.0
2018-10-05 10:30:00,148.64,148.65,148.48,148.51,18228.0,133.5139,133.5229,133.3702,133.3971,18228.0
2018-10-05 10:35:00,148.54,148.59,148.46,148.47,20114.0,133.4241,133.469,133.3522,133.3612,20114.0
2018-10-05 10:40:00,148.44,148.52,148.42,148.45,7064.0,133.3342,133.4061,133.3163,133.3432,7064.0
2018-10-05 10:45:00,148.42,148.47,148.24,148.24,29398.0,133.3163,133.3612,133.1546,133.1546,29398.0
2018-10-05 10:50:00,148.2,148.3,148.19,148.28,9445.0,133.1187,133.2085,133.1097,133.1905,9445.0
2018-10-05 10:55:00,148.27,148.38,148.24,148.26,12180.0,133.1815,133.2803,133.1546,133.1726,12180.0
2018-10-05 11:00:00,148.3,148.3,148.12,148.12,41643.0,133.2085,133.2085,133.0468,133.0468,41643.0
2018-10-05 11:05:00,148.19,148.19,148.05,148.05,23030.0,133.1097,133.1097,132.9839,132.9839,23030.0
2018-10-05 11:10:00,148.01,148.06,147.94,148.05,29178.0,132.948,132.9929,132.8851,132.9839,29178.0
2018-10-05 11:15:00,148.07,148.07,147.87,147.94,16967.0,133.0019,133.0019,132.8222,132.8851,16967.0
2018-10-05 11:20:00,147.88,147.95,147.78,147.94,32205.0,132.8312,132.8941,132.7414,132.8851,32205.0
2018-10-05 11:25:00,147.95,147.97,147.79,147.82,19933.0,132.8941,132.9121,132.7504,132.7773,19933.0
2018-10-05 11:30:00,147.81,147.88,147.71,147.75,20941.0,132.7684,132.8312,132.6785,132.7145,20941.0
2018-10-05 11:35:00,147.77,147.79,147.7,147.77,24027.0,132.7324,132.7504,132.6695,132.7324,24027.0
2018-10-05 11:40:00,147.78,147.78,147.47,147.55,58643.0,132.7414,132.7414,132.463,132.5348,58643.0
2018-10-05 11:45:00,147.54,147.55,147.36,147.44,42783.0,132.5258,132.5348,132.3641,132.436,42783.0
2018-10-05 11:50:00,147.44,147.44,147.2,147.24,172697.0,132.436,132.436,132.2204,132.2564,172697.0
2018-10-05 11:55:00,147.23,147.34,147.16,147.17,35741.0,132.2474,132.3462,132.1845,132.1935,35741.0
2018-10-05 12:00:00,147.18,147.36,147.14,147.36,35468.0,132.2025,132.3641,132.1665,132.3641,35468.0
2018-10-05 12:05:00,147.36,147.46,147.3,147.43,24480.0,132.3641,132.454,132.3102,132.427,24480.0
2018-10-05 12:10:00,147.4,147.41,147.2,147.25,29626.0,132.4001,132.4091,132.2204,132.2653,29626.0
2018-10-05 12:15:00,147.24,147.33,147.18,147.28,17160.0,132.2564,132.3372,132.2025,132.2923,17160.0
2018-10-05 12:20:00,147.29,147.45,147.29,147.42,23397.0,132.3013,132.445,132.3013,132.418,23397.0
2018-10-05 12:25:00,147.41,147.41,147.33,147.34,24676.0,132.4091,132.4091,132.3372,132.3462,24676.0
2018-10-05 12:30:00,147.33,147.33,147.15,147.15,27881.0,132.3372,132.3372,132.1755,132.1755,27881.0
2018-10-05 12:35:00,147.15,147.24,147.07,147.15,38741.0,132.1755,132.2564,132.1037,132.1755,38741.0
2018-10-05 12:40:00,147.13,147.14,146.95,147.08,81505.0,132.1575,132.1665,131.9959,132.1126,81505.0
2018-10-05 12:45:00,147.07,147.2,147.04,147.17,51305.0,132.1037,132.2204,132.0767,132.1935,51305.0
2018-10-05 12:50:00,147.19,147.24,147.13,147.23,27145.0,132.2114,132.2564,132.1575,132.2474,27145.0
2018-10-05 12:55:00,147.21,147.25,147.09,147.13,12758.0,132.2294,132.2653,132.1216,132.1575,12758.0
2018-10-05 13:00:00,147.1,147.11,146.94,147.03,36668.0,132.1306,132.1396,131.9869,132.0677,36668.0
2018-10-05 13:05:00,147.02,147.07,146.87,146.91,51962.0,132.0587,132.1037,131.924,131.9599,51962.0
2018-10-05 13:10:00,146.9,146.98,146.87,146.93,24681.0,131.951,132.0228,131.924,131.9779,24681.0
2018-10-05 13:15:00,146.95,147.04,146.92,146.94,51349.0,131.9959,132.0767,131.9689,131.9869,51349.0
2018-10-05 13:20:00,146.93,146.93,146.78,146.8,46116.0,131.9779,131.9779,131.8432,131.8611,46116.0
2018-10-05 13:25:00,146.8,146.85,146.73,146.82,39222.0,131.8611,131.906,131.7983,131.8791,39222.0
2018-10-05 13:30:00,146.82,146.96,146.8,146.8,29484.0,131.8791,132.0048,131.8611,131.8611,29484.0
2018-10-05 13:35:00,146.79,146.92,146.73,146.9,39974.0,131.8521,131.9689,131.7983,131.951,39974.0
2018-10-05 13:40:00,146.9,147.17,146.9,147.17,120088.0,131.951,132.1935,131.951,132.1935,120088.0
2018-10-05 13:45:00,147.17,147.22,147.12,147.22,28345.0,132.1935,132.2384,132.1486,132.2384,28345.0
2018-10-05 13:50:00,147.23,147.32,147.17,147.3,27689.0,132.2474,132.3282,132.1935,132.3102,27689.0
2018-10-05 13:55:00,147.3,147.34,147.23,147.28,27009.0,132.3102,132.3462,132.2474,132.2923,27009.0
2018-10-05 14:00:00,147.28,147.38,147.25,147.36,26363.0,132.2923,132.3821,132.2653,132.3641,26363.0
2018-10-05 14:05:00,147.36,147.4,147.21,147.22,27056.0,132.3641,132.4001,132.2294,132.2384,27056.0
2018-10-05 14:10:00,147.23,147.31,147.22,147.24,23305.0,132.2474,132.3192,132.2384,132.2564,23305.0
2018-10-05 14:15:00,147.22,147.49,147.2,147.48,25177.0,132.2384,132.4809,132.2204,132.4719,25177.0
2018-10-05 14:20:00,147.48,147.51,147.42,147.51,27025.0,132.4719,132.4989,132.418,132.4989,27025.0
2018-10-05 14:25:00,147.5,147.56,147.45,147.54,29914.0,132.4899,132.5438,132.445,132.5258,29914.0
2018-10-05 14:30:00,147.55,147.68,147.52,147.58,41360.0,132.5348,132.6516,132.5079,132.5618,41360.0
2018-10-05 14:35:00,147.58,147.61,147.49,147.57,17794.0,132.5618,132.5887,132.4809,132.5528,17794.0
2018-10-05 14:40:00,147.57,147.75,147.55,147.68,23900.0,132.5528,132.7145,132.5348,132.6516,23900.0
2018-10-05 14:45:00,147.69,147.73,147.57,147.63,26380.0,132.6606,132.6965,132.5528,132.6067,26380.0
2018-10-05 14:50:00,147.64,147.66,147.57,147.61,12431.0,132.6157,132.6336,132.5528,132.5887,12431.0
2018-10-05 14:55:00,147.63,147.73,147.56,147.73,48540.0,132.6067,132.6965,132.5438,132.6965,48540.0
2018-10-05 15:00:00,147.72,147.75,147.59,147.71,19958.0,132.6875,132.7145,132.5707,132.6785,19958.0
2018-10-05 15:05:00,147.72,147.89,147.69,147.82,34479.0,132.6875,132.8402,132.6606,132.7773,34479.0
2018-10-05 15:10:00,147.82,147.83,147.74,147.81,15602.0,132.7773,132.7863,132.7055,132.7684,15602.0
2018-10-05 15:15:00,147.8,147.82,147.7,147.7,18782.0,132.7594,132.7773,132.6695,132.6695,18782.0
2018-10-05 15:20:00,147.71,147.85,147.69,147.8,16668.0,132.6785,132.8043,132.6606,132.7594,16668.0
2018-10-05 15:25:00,147.78,147.78,147.63,147.66,28286.0,132.7414,132.7414,132.6067,132.6336,28286.0
2018-10-05 15:30:00,147.69,147.69,147.49,147.49,58178.0,132.6606,132.6606,132.4809,132.4809,58178.0
2018-10-05 15:35:00,147.49,147.57,147.46,147.47,25708.0,132.4809,132.5528,132.454,132.463,25708.0
2018-10-05 15:40:00,147.47,147.7,147.44,147.68,35100.0,132.463,132.6695,132.436,132.6516,35100.0
2018-10-05 15:45:00,147.69,147.89,147.69,147.86,51314.0,132.6606,132.8402,132.6606,132.8133,51314.0
2018-10-05 15:50:00,147.84,147.84,147.68,147.77,46649.0,132.7953,132.7953,132.6516,132.7324,46649.0
2018-10-05 15:55:00,147.78,147.84,147.55,147.63,107729.0,132.7414,132.7953,132.5348,132.6067,107729.0
2018-10-08 09:30:00,147.28,147.75,147.05,147.2,103838.0,132.2923,132.7145,132.0857,132.2204,103838.0
2018-10-08 09:35:00,147.21,147.31,147.11,147.29,24568.0,132.2294,132.3192,132.1396,132.3013,24568.0
2018-10-08 09:40:00,147.29,147.44,147.2,147.42,26708.0,132.3013,132.436,132.2204,132.418,26708.0
2018-10-08 09:45:00,147.4,147.51,147.39,147.41,22515.0,132.4001,132.4989,132.3911,132.4091,22515.0
2018-10-08 09:50:00,147.39,147.67,147.39,147.62,21916.0,132.3911,132.6426,132.3911,132.5977,21916.0
2018-10-08 09:55:00,147.61,147.63,147.55,147.55,98959.0,132.5887,132.6067,132.5348,132.5348,98959.0
2018-10-08 10:00:00,147.56,147.68,147.54,147.64,31070.0,132.5438,132.6516,132.5258,132.6157,31070.0
2018-10-08 10:05:00,147.63,147.63,147.52,147.6,18016.0,132.6067,132.6067,132.5079,132.5797,18016.0
2018-10-08 10:10:00,147.63,147.74,147.56,147.73,31474.0,132.6067,132.7055,132.5438,132.6965,31474.0
2018-10-08 10:15:00,147.74,147.74,147.65,147.65,14966.0,132.7055,132.7055,132.6246,132.6246,14966.0
2018-10-08 10:20:00,147.65,147.7,147.63,147.67,16279.0,132.6246,132.6695,132.6067,132.6426,16279.0
2018-10-08 10:25:00,147.7,147.77,147.69,147.72,10664.0,132.6695,132.7324,132.6606,132.6875,10664.0
2018-10-08 10:30:00,147.71,147.73,147.63,147.64,6397.0,132.6785,132.6965,132.6067,132.6157,6397.0
2018-10-08 10:35:00,147.65,147.65,147.51,147.57,8387.0,132.6246,132.6246,132.4989,132.5528,8387.0
2018-10-08 10:40:00,147.59,147.64,147.48,147.48,13158.0,132.5707,132.6157,132.4719,132.4719,13158.0
2018-10-08 10:45:00,147.49,147.51,147.38,147.43,20219.0,132.4809,132.4989,132.3821,132.427,20219.0
2018-10-08 10:50:00,147.45,147.48,147.38,147.42,15133.0,132.445,132.4719,132.3821,132.418,15133.0
2018-10-08 10:55:00,147.39,147.48,147.37,147.43,15185.0,132.3911,132.4719,132.3731,132.427,15185.0
2018-10-08 11:00:00,147.4,147.44,147.26,147.27,23808.0,132.4001,132.436,132.2743,132.2833,23808.0
2018-10-08 11:05:00,147.27,147.28,147.18,147.18,6942.0,132.2833,132.2923,132.2025,132.2025,6942.0
2018-10-08 11:10:00,147.2,147.27,147.19,147.26,15735.0,132.2204,132.2833,132.2114,132.2743,15735.0
2018-10-08 11:15:00,147.26,147.28,147.16,147.25,19376.0,132.2743,132.2923,132.1845,132.2653,19376.0
2018-10-08 11:20:00,147.23,147.26,147.17,147.21,9470.0,132.2474,132.2743,132.1935,132.2294,9470.0
2018-10-08 11:25:00,147.19,147.21,147.06,147.07,20005.0,132.2114,132.2294,132.0947,132.1037,20005.0
2018-10-08 11:30:00,147.07,147.08,146.89,146.9,34403.0,132.1037,132.1126,131.942,131.951,34403.0
2018-10-08 11:35:00,146.92,146.94,146.75,146.78,38028.0,131.9689,131.9869,131.8162,131.8432,38028.0
2018-10-08 11:40:00,146.76,146.76,146.52,146.62,69085.0,131.8252,131.8252,131.6096,131.6994,69085.0
2018-10-08 11:45:00,146.61,146.61,146.36,146.5,87403.0,131.6905,131.6905,131.4659,131.5917,87403.0
2018-10-08 11:50:00,146.52,146.65,146.52,146.62,42740.0,131.6096,131.7264,131.6096,131.6994,42740.0
2018-10-08 11:55:00,146.61,146.68,146.47,146.65,29566.0,131.6905,131.7533,131.5647,131.7264,29566.0
2018-10-08 12:00:00,146.65,146.68,146.49,146.67,36980.0,131.7264,131.7533,131.5827,131.7444,36980.0
2018-10-08 12:05:00,146.64,146.68,146.57,146.61,12503.0,131.7174,131.7533,131.6545,131.6905,12503.0
2018-10-08 12:10:00,146.6,146.61,146.49,146.57,27483.0,131.6815,131.6905,131.5827,131.6545,27483.0
2018-10-08 12:15:00,146.57,146.67,146.52,146.53,11197.0,131.6545,131.7444,131.6096,131.6186,11197.0
2018-10-08 12:20:00,146.47,146.79,146.47,146.79,36891.0,131.5647,131.8521,131.5647,131.8521,36891.0
2018-10-08 12:25:00,146.8,146.85,146.74,146.84,13384.0,131.8611,131.906,131.8072,131.8971,13384.0
2018-10-08 12:30:00,146.83,146.83,146.66,146.66,16282.0,131.8881,131.8881,131.7354,131.7354,16282.0
2018-10-08 12:35:00,146.67,146.76,146.62,146.74,24914.0,131.7444,131.8252,131.6994,131.8072,24914.0
2018-10-08 12:40:00,146.71,146.79,146.69,146.73,6787.0,131.7803,131.8521,131.7623,131.7983,6787.0
2018-10-08 12:45:00,146.74,146.79,146.64,146.72,26224.0,131.8072,131.8521,131.7174,131.7893,26224.0
2018-10-08 12:50:00,146.72,146.77,146.56,146.59,10753.0,131.7893,131.8342,131.6456,131.6725,10753.0
2018-10-08 12:55:00,146.61,146.61,146.37,146.37,18875.0,131.6905,131.6905,131.4749,131.4749,18875.0
2018-10-08 13:00:00,146.36,146.61,146.36,146.6,68896.0,131.4659,131.6905,131.4659,131.6815,68896.0
2018-10-08 13:05:00,146.59,146.8,146.53,146.79,37320.0,131.6725,131.8611,131.6186,131.8521,37320.0
2018-10-08 13:10:00,146.77,146.77,146.64,146.66,14321.0,131.8342,131.8342,131.7174,131.7354,14321.0
2018-10-08 13:15:00,146.64,146.64,146.42,146.46,10959.0,131.7174,131.7174,131.5198,131.5557,10959.0
2018-10-08 13:20:00,146.46,146.51,146.39,146.46,26747.0,131.5557,131.6006,131.4929,131.5557,26747.0
2018-10-08 13:25:00,146.46,146.58,146.45,146.49,9228.0,131.5557,131.6635,131.5467,131.5827,9228.0
2018-10-08 13:30:00,146.46,146.69,146.45,146.64,14663.0,131.5557,131.7623,131.5467,131.7174,14663.0
2018-10-08 13:35:00,146.67,146.77,146.67,146.75,11067.0,131.7444,131.8342,131.7444,131.8162,11067.0
2018-10-08 13:40:00,146.76,146.89,146.76,146.83,24497.0,131.8252,131.942,131.8252,131.8881,24497.0
2018-10-08 13:45:00,146.84,146.93,146.79,146.83,25316.0,131.8971,131.9779,131.8521,131.8881,25316.0
2018-10-08 13:50:00,146.85,146.91,146.83,146.87,13834.0,131.906,131.9599,131.8881,131.924,13834.0
2018-10-08 13:55:00,146.88,146.88,146.75,146.76,18236.0,131.933,131.933,131.8162,131.8252,18236.0
2018-10-08 14:00:00,146.75,147.05,146.73,147.01,34768.0,131.8162,132.0857,131.7983,132.0498,34768.0
2018-10-08 14:05:00,146.99,147.27,146.99,147.23,29889.0,132.0318,132.2833,132.0318,132.2474,29889.0
2018-10-08 14:10:00,147.23,147.24,147.12,147.13,17115.0,132.2474,132.2564,132.1486,132.1575,17115.0
2018-10-08 14:15:00,147.15,147.22,147.12,147.14,25811.0,132.1755,132.2384,132.1486,132.1665,25811.0
2018-10-08 14:20:00,147.14,147.29,147.14,147.19,12493.0,132.1665,132.3013,132.1665,132.2114,12493.0
2018-10-08 14:25:00,147.2,147.29,147.19,147.23,47537.0,132.2204,132.3013,132.2114,132.2474,47537.0
2018-10-08 14:30:00,147.22,147.43,147.22,147.37,46267.0,132.2384,132.427,132.2384,132.3731,46267.0
2018-10-08 14:35:00,147.39,147.45,147.33,147.45,37953.0,132.3911,132.445,132.3372,132.445,37953.0
2018-10-08 14:40:00,147.45,147.48,147.38,147.48,14961.0,132.445,132.4719,132.3821,132.4719,14961.0
2018-10-08 14:45:00,147.48,147.58,147.42,147.56,18902.0,132.4719,132.5618,132.418,132.5438,18902.0
2018-10-08 14:50:00,147.55,147.6,147.43,147.45,24362.0,132.5348,132.5797,132.427,132.445,24362.0
2018-10-08 14:55:00,147.44,147.54,147.43,147.44,29047.0,132.436,132.5258,132.427,132.436,29047.0
2018-10-08 15:00:00,147.39,147.62,147.39,147.59,32711.0,132.3911,132.5977,132.3911,132.5707,32711.0
2018-10-08 15:05:00,147.59,147.6,147.46,147.56,25541.0,132.5707,132.5797,132.454,132.5438,25541.0
2018-10-08 15:10:00,147.56,147.65,147.56,147.6,14504.0,132.5438,132.6246,132.5438,132.5797,14504.0
2018-10-08 15:15:00,147.58,147.7,147.58,147.67,41595.0,132.5618,132.6695,132.5618,132.6426,41595.0
2018-10-08 15:20:00,147.66,147.7,147.5,147.5,17588.0,132.6336,132.6695,132.4899,132.4899,17588.0
2018-10-08 15:25:00,147.5,147.59,147.47,147.48,16368.0,132.4899,132.5707,132.463,132.4719,16368.0
2018-10-08 15:30:00,147.5,147.62,147.49,147.55,28414.0,132.4899,132.5977,132.4809,132.5348,28414.0
2018-10-08 15:35:00,147.54,147.64,147.49,147.61,16363.0,132.5258,132.6157,132.4809,132.5887,16363.0
2018-10-08 15:40:00,147.63,147.69,147.62,147.65,26295.0,132.6067,132.6606,132.5977,132.6246,26295.0
2018-10-08 15:45:00,147.66,147.72,147.61,147.69,37194.0,132.6336,132.6875,132.5887,132.6606,37194.0
2018-10-08 15:50:00,147.69,147.71,147.58,147.6,35506.0,132.6606,132.6785,132.5618,132.5797,35506.0
2018-10-08 15:55:00,147.59,147.62,147.5,147.53,71264.0,132.5707,132.5977,132.4899,132.5168,71264.0
2018-10-09 09:30:00,147.25,147.44,147.12,147.4,43653.0,132.2653,132.436,132.1486,132.4001,43653.0
2018-10-09 09:35:00,147.43,147.5,147.33,147.37,12580.0,132.427,132.4899,132.3372,132.3731,12580.0
2018-10-09 09:40:00,147.35,147.35,147.21,147.28,23235.0,132.3552,132.3552,132.2294,132.2923,23235.0
2018-10-09 09:45:00,147.21,147.24,147.01,147.09,35237.0,132.2294,132.2564,132.0498,132.1216,35237.0
2018-10-09 09:50:00,147.08,147.45,147.08,147.43,32119.0,132.1126,132.445,132.1126,132.427,32119.0
2018-10-09 09:55:00,147.43,147.57,147.4,147.55,24109.0,132.427,132.5528,132.4001,132.5348,24109.0
2018-10-09 10:00:00,147.58,147.68,147.57,147.6,29340.0,132.5618,132.6516,132.5528,132.5797,29340.0
2018-10-09 10:05:00,147.63,147.64,147.45,147.45,22759.0,132.6067,132.6157,132.445,132.445,22759.0
2018-10-09 10:10:00,147.45,147.53,147.35,147.45,63941.0,132.445,132.5168,132.3552,132.445,63941.0
2018-10-09 10:15:00,147.45,147.6,147.45,147.59,21703.0,132.445,132.5797,132.445,132.5707,21703.0
2018-10-09 10:20:00,147.58,147.73,147.57,147.73,37265.0,132.5618,132.6965,132.5528,132.6965,37265.0
2018-10-09 10:25:00,147.73,147.87,147.67,147.84,21979.0,132.6965,132.8222,132.6426,132.7953,21979.0
2018-10-09 10:30:00,147.87,147.99,147.83,147.91,22410.0,132.8222,132.93,132.7863,132.8582,22410.0
2018-10-09 10:35:00,147.94,147.97,147.84,147.9,64049.0,132.8851,132.9121,132.7953,132.8492,64049.0
2018-10-09 10:40:00,147.89,148.02,147.86,147.95,25328.0,132.8402,132.957,132.8133,132.8941,25328.0
2018-10-09 10:45:00,147.92,148.02,147.85,147.9,45877.0,132.8672,132.957,132.8043,132.8492,45877.0
2018-10-09 10:50:00,147.9,147.95,147.7,147.74,37289.0,132.8492,132.8941,132.6695,132.7055,37289.0
2018-10-09 10:55:00,147.73,147.79,147.63,147.64,26387.0,132.6965,132.7504,132.6067,132.6157,26387.0
2018-10-09 11:00:00,147.63,147.67,147.52,147.58,38583.0,132.6067,132.6426,132.5079,132.5618,38583.0
2018-10-09 11:05:00,147.59,147.63,147.41,147.41,34139.0,132.5707,132.6067,132.4091,132.4091,34139.0
2018-10-09 11:10:00,147.42,147.62,147.38,147.6,39623.0,132.418,132.5977,132.3821,132.5797,39623.0
2018-10-09 11:15:00,147.61,147.66,147.49,147.56,85042.0,132.5887,132.6336,132.4809,132.5438,85042.0
2018-10-09 11:20:00,147.58,147.76,147.57,147.73,27147.0,132.5618,132.7234,132.5528,132.6965,27147.0
2018-10-09 11:25:00,147.75,147.86,147.74,147.81,39341.0,132.7145,132.8133,132.7055,132.7684,39341.0
2018-10-09 11:30:00,147.8,147.83,147.66,147.67,19422.0,132.7594,132.7863,132.6336,132.6426,19422.0
2018-10-09 11:35:00,147.7,147.8,147.69,147.71,28411.0,132.6695,132.7594,132.6606,132.6785,28411.0
2018-10-09 11:40:00,147.72,147.78,147.71,147.73,13749.0,132.6875,132.7414,132.6785,132.6965,13749.0
2018-10-09 11:45:00,147.73,147.75,147.61,147.68,27845.0,132.6965,132.7145,132.5887,132.6516,27845.0
2018-10-09 11:50:00,147.68,147.86,147.67,147.78,38346.0,132.6516,132.8133,132.6426,132.7414,38346.0
2018-10-09 11:55:00,147.82,147.86,147.78,147.84,20800.0,132.7773,132.8133,132.7414,132.7953,20800.0
2018-10-09 12:00:00,147.84,147.93,147.81,147.82,37324.0,132.7953,132.8761,132.7684,132.7773,37324.0
2018-10-09 12:05:00,147.83,147.92,147.79,147.8,51287.0,132.7863,132.8672,132.7504,132.7594,51287.0
2018-10-09 12:10:00,147.78,147.81,147.62,147.62,26235.0,132.7414,132.7684,132.5977,132.5977,26235.0
2018-10-09 12:15:00,147.62,147.63,147.55,147.56,21129.0,132.5977,132.6067,132.5348,132.5438,21129.0
2018-10-09 12:20:00,147.54,147.6,147.48,147.49,15501.0,132.5258,132.5797,132.4719,132.4809,15501.0
2018-10-09 12:25:00,147.52,147.55,147.5,147.5,15487.0,132.5079,132.5348,132.4899,132.4899,15487.0
2018-10-09 12:30:00,147.5,147.51,147.4,147.47,54191.0,132.4899,132.4989,132.4001,132.463,54191.0
2018-10-09 12:35:00,147.48,147.63,147.48,147.58,45070.0,132.4719,132.6067,132.4719,132.5618,45070.0
2018-10-09 12:40:00,147.59,147.59,147.33,147.34,18275.0,132.5707,132.5707,132.3372,132.3462,18275.0
2018-10-09 12:45:00,147.32,147.4,147.17,147.29,65046.0,132.3282,132.4001,132.1935,132.3013,65046.0
2018-10-09 12:50:00,147.28,147.31,147.23,147.24,15853.0,132.2923,132.3192,132.2474,132.2564,15853.0
2018-10-09 12:55:00,147.24,147.35,147.21,147.27,35677.0,132.2564,132.3552,132.2294,132.2833,35677.0
2018-10-09 13:00:00,147.25,147.25,147.06,147.09,38982.0,132.2653,132.2653,132.0947,132.1216,38982.0
2018-10-09 13:05:00,147.09,147.21,147.06,147.16,19165.0,132.1216,132.2294,132.0947,132.1845,19165.0
2018-10-09 13:10:00,147.22,147.35,147.22,147.32,46309.0,132.2384,132.3552,132.2384,132.3282,46309.0
2018-10-09 13:15:00,147.31,147.38,147.28,147.28,31839.0,132.3192,132.3821,132.2923,132.2923,31839.0
2018-10-09 13:20:00,147.28,147.5,147.28,147.46,24280.0,132.2923,132.4899,132.2923,132.454,24280.0
2018-10-09 13:25:00,147.46,147.46,147.36,147.4,21837.0,132.454,132.454,132.3641,132.4001,21837.0
2018-10-09 13:30:00,147.4,147.4,147.31,147.33,29882.0,132.4001,132.4001,132.3192,132.3372,29882.0
2018-10-09 13:35:00,147.32,147.32,147.14,147.2,32161.0,132.3282,132.3282,132.1665,132.2204,32161.0
2018-10-09 13:40:00,147.22,147.31,147.12,147.16,19266.0,132.2384,132.3192,132.1486,132.1845,19266.0
2018-10-09 13:45:00,147.18,147.27,147.13,147.24,23415.0,132.2025,132.2833,132.1575,132.2564,23415.0
2018-10-09 13:50:00,147.26,147.29,147.2,147.28,19257.0,132.2743,132.3013,132.2204,132.2923,19257.0
2018-10-09 13:55:00,147.3,147.47,147.3,147.4,41484.0,132.3102,132.463,132.3102,132.4001,41484.0
2018-10-09 14:00:00,147.39,147.4,147.3,147.32,25846.0,132.3911,132.4001,132.3102,132.3282,25846.0
2018-10-09 14:05:00,147.31,147.39,147.23,147.39,22610.0,132.3192,132.3911,132.2474,132.3911,22610.0
2018-10-09 14:10:00,147.42,147.46,147.34,147.45,34632.0,132.418,132.454,132.3462,132.445,34632.0
2018-10-09 14:15:00,147.47,147.51,147.34,147.37,25880.0,132.463,132.4989,132.3462,132.3731,25880.0
2018-10-09 14:20:00,147.37,147.5,147.37,147.47,29633.0,132.3731,132.4899,132.3731,132.463,29633.0
2018-10-09 14:25:00,147.46,147.53,147.42,147.46,20520.0,132.454,132.5168,132.418,132.454,20520.0
2018-10-09 14:30:00,147.5,147.51,147.38,147.39,20874.0,132.4899,132.4989,132.3821,132.3911,20874.0
2018-10-09 14:35:00,147.39,147.42,147.29,147.41,37849.0,132.3911,132.418,132.3013,132.4091,37849.0
2018-10-09 14:40:00,147.42,147.47,147.38,147.44,39482.0,132.418,132.463,132.3821,132.436,39482.0
2018-10-09 14:45:00,147.45,147.46,147.32,147.41,46938.0,132.445,132.454,132.3282,132.4091,46938.0
2018-10-09 14:50:00,147.41,147.62,147.4,147.61,30108.0,132.4091,132.5977,132.4001,132.5887,30108.0
2018-10-09 14:55:00,147.62,147.65,147.59,147.6,25807.0,132.5977,132.6246,132.5707,132.5797,25807.0
2018-10-09 15:00:00,147.6,147.62,147.52,147.52,26976.0,132.5797,132.5977,132.5079,132.5079,26976.0
2018-10-09 15:05:00,147.53,147.6,147.53,147.58,19619.0,132.5168,132.5797,132.5168,132.5618,19619.0
2018-10-09 15:10:00,147.58,147.59,147.47,147.51,35331.0,132.5618,132.5707,132.463,132.4989,35331.0
2018-10-09 15:15:00,147.52,147.55,147.47,147.48,23567.0,132.5079,132.5348,132.463,132.4719,23567.0
2018-10-09 15:20:00,147.49,147.49,147.19,147.23,146187.0,132.4809,132.4809,132.2114,132.2474,146187.0
2018-10-09 15:25:00,147.22,147.3,147.22,147.28,30984.0,132.2384,132.3102,132.2384,132.2923,30984.0
2018-10-09 15:30:00,147.27,147.31,147.23,147.29,35179.0,132.2833,132.3192,132.2474,132.3013,35179.0
2018-10-09 15:35:00,147.28,147.34,147.25,147.31,35424.0,132.2923,132.3462,132.2653,132.3192,35424.0
2018-10-09 15:40:00,147.3,147.31,147.23,147.28,36319.0,132.3102,132.3192,132.2474,132.2923,36319.0
2018-10-09 15:45:00,147.28,147.51,147.28,147.47,77985.0,132.2923,132.4989,132.2923,132.463,77985.0
2018-10-09 15:50:00,147.46,147.46,147.23,147.35,59134.0,132.454,132.454,132.2474,132.3552,59134.0
2018-10-09 15:55:00,147.34,147.35,147.22,147.25,118076.0,132.3462,132.3552,132.2384,132.2653,118076.0
2018-10-10 09:30:00,146.93,146.95,146.57,146.58,124030.0,131.9779,131.9959,131.6545,131.6635,124030.0
2018-10-10 09:35:00,146.54,146.59,146.33,146.39,89896.0,131.6276,131.6725,131.439,131.4929,89896.0
2018-10-10 09:40:00,146.39,146.56,146.39,146.4,38643.0,131.4929,131.6456,131.4929,131.5018,38643.0
2018-10-10 09:45:00,146.35,146.49,146.24,146.24,37000.0,131.4569,131.5827,131.3581,131.3581,37000.0
2018-10-10 09:50:00,146.21,146.34,146.05,146.08,61480.0,131.3312,131.4479,131.1875,131.2144,61480.0
2018-10-10 09:55:00,146.08,146.16,145.73,145.77,118852.0,131.2144,131.2863,130.9,130.9359,118852.0
2018-10-10 10:00:00,145.78,145.89,145.42,145.52,102869.0,130.9449,131.0437,130.6216,130.7114,102869.0
2018-10-10 10:05:00,145.54,145.77,145.49,145.75,154348.0,130.7294,130.9359,130.6844,130.918,154348.0
2018-10-10 10:10:00,145.75,145.84,145.64,145.64,94326.0,130.918,130.9988,130.8192,130.8192,94326.0
2018-10-10 10:15:00,145.61,145.78,145.51,145.78,57406.0,130.7922,130.9449,130.7024,130.9449,57406.0
2018-10-10 10:20:00,145.76,145.96,145.76,145.93,111895.0,130.927,131.1066,130.927,131.0797,111895.0
2018-10-10 10:25:00,145.93,145.98,145.82,145.84,31025.0,131.0797,131.1246,130.9809,130.9988,31025.0
2018-10-10 10:30:00,145.81,145.94,145.64,145.67,39972.0,130.9719,131.0886,130.8192,130.8461,39972.0
2018-10-10 10:35:00,145.71,145.79,145.63,145.64,48376.0,130.8821,130.9539,130.8102,130.8192,48376.0
2018-10-10 10:40:00,145.68,145.75,145.57,145.62,40249.0,130.8551,130.918,130.7563,130.8012,40249.0
2018-10-10 10:45:00,145.63,145.74,145.48,145.53,92697.0,130.8102,130.909,130.6755,130.7204,92697.0
2018-10-10 10:50:00,145.55,145.81,145.54,145.63,74850.0,130.7383,130.9719,130.7294,130.8102,74850.0
2018-10-10 10:55:00,145.62,145.63,145.42,145.61,72561.0,130.8012,130.8102,130.6216,130.7922,72561.0
2018-10-10 11:00:00,145.56,145.61,145.3,145.31,53679.0,130.7473,130.7922,130.5138,130.5228,53679.0
2018-10-10 11:05:00,145.32,145.33,145.15,145.15,75712.0,130.5317,130.5407,130.379,130.379,75712.0
2018-10-10 11:10:00,145.16,145.25,145.05,145.14,62242.0,130.388,130.4689,130.2892,130.3701,62242.0
2018-10-10 11:15:00,145.11,145.15,144.97,144.98,118424.0,130.3431,130.379,130.2174,130.2263,118424.0
2018-10-10 11:20:00,144.97,145.04,144.73,144.86,127367.0,130.2174,130.2802,130.0018,130.1186,127367.0
2018-10-10 11:25:00,144.87,145.19,144.87,145.15,106141.0,130.1275,130.415,130.1275,130.379,106141.0
2018-10-10 11:30:00,145.13,145.14,144.89,144.94,68505.0,130.3611,130.3701,130.1455,130.1904,68505.0
2018-10-10 11:35:00,144.94,144.96,144.76,144.79,72885.0,130.1904,130.2084,130.0287,130.0557,72885.0
2018-10-10 11:40:00,144.79,145.1,144.79,145.1,64732.0,130.0557,130.3341,130.0557,130.3341,64732.0
2018-10-10 11:45:00,145.08,145.22,144.95,145.21,53258.0,130.3162,130.4419,130.1994,130.4329,53258.0
2018-10-10 11:50:00,145.21,145.28,145.09,145.14,38486.0,130.4329,130.4958,130.3251,130.3701,38486.0
2018-10-10 11:55:00,145.14,145.18,144.98,144.98,32328.0,130.3701,130.406,130.2263,130.2263,32328.0
2018-10-10 12:00:00,144.96,145.06,144.94,145.01,60834.0,130.2084,130.2982,130.1904,130.2533,60834.0
2018-10-10 12:05:00,145.02,145.02,144.79,144.92,65357.0,130.2623,130.2623,130.0557,130.1724,65357.0
2018-10-10 12:10:00,144.93,145.11,144.87,145.09,113534.0,130.1814,130.3431,130.1275,130.3251,113534.0
2018-10-10 12:15:00,145.09,145.36,145.09,145.36,57373.0,130.3251,130.5677,130.3251,130.5677,57373.0
2018-10-10 12:20:00,145.35,145.35,145.14,145.15,32310.0,130.5587,130.5587,130.3701,130.379,32310.0
2018-10-10 12:25:00,145.14,145.2,145.05,145.06,66751.0,130.3701,130.424,130.2892,130.2982,66751.0
2018-10-10 12:30:00,145.05,145.06,144.95,145.03,26122.0,130.2892,130.2982,130.1994,130.2713,26122.0
2018-10-10 12:35:00,145.06,145.1,144.89,144.91,22289.0,130.2982,130.3341,130.1455,130.1635,22289.0
2018-10-10 12:40:00,144.92,145.0,144.83,144.9,26578.0,130.1724,130.2443,130.0916,130.1545,26578.0
2018-10-10 12:45:00,144.9,145.1,144.89,145.09,39127.0,130.1545,130.3341,130.1455,130.3251,39127.0
2018-10-10 12:50:00,145.04,145.2,145.04,145.1,29222.0,130.2802,130.424,130.2802,130.3341,29222.0
2018-10-10 12:55:00,145.11,145.21,144.94,144.94,31677.0,130.3431,130.4329,130.1904,130.1904,31677.0
2018-10-10 13:00:00,144.92,144.92,144.58,144.59,48288.0,130.1724,130.1724,129.867,129.876,48288.0
2018-10-10 13:05:00,144.61,144.86,144.58,144.86,48858.0,129.894,130.1186,129.867,130.1186,48858.0
2018-10-10 13:10:00,144.87,145.11,144.79,145.09,70045.0,130.1275,130.3431,130.0557,130.3251,70045.0
2018-10-10 13:15:00,145.08,145.29,145.01,145.27,32605.0,130.3162,130.5048,130.2533,130.4868,32605.0
2018-10-10 13:20:00,145.27,145.36,145.2,145.32,31820.0,130.4868,130.5677,130.424,130.5317,31820.0
2018-10-10 13:25:00,145.3,145.3,145.12,145.14,41977.0,130.5138,130.5138,130.3521,130.3701,41977.0
2018-10-10 13:30:00,145.14,145.23,145.01,145.2,44059.0,130.3701,130.4509,130.2533,130.424,44059.0
2018-10-10 13:35:00,145.2,145.27,145.08,145.13,28751.0,130.424,130.4868,130.3162,130.3611,28751.0
2018-10-10 13:40:00,145.18,145.18,144.88,144.99,42677.0,130.406,130.406,130.1365,130.2353,42677.0
2018-10-10 13:45:00,145.03,145.2,145.02,145.13,42324.0,130.2713,130.424,130.2623,130.3611,42324.0
2018-10-10 13:50:00,145.14,145.14,144.98,145.03,31706.0,130.3701,130.3701,130.2263,130.2713,31706.0
2018-10-10 13:55:00,145.02,145.03,144.84,144.93,208831.0,130.2623,130.2713,130.1006,130.1814,208831.0
2018-10-10 14:00:00,144.92,144.98,144.74,144.74,46775.0,130.1724,130.2263,130.0108,130.0108,46775.0
2018-10-10 14:05:00,144.7,144.7,144.34,144.34,111481.0,129.9748,129.9748,129.6515,129.6515,111481.0
2018-10-10 14:10:00,144.35,144.59,144.31,144.36,95601.0,129.6605,129.876,129.6245,129.6694,95601.0
2018-10-10 14:15:00,144.38,144.68,144.36,144.51,72984.0,129.6874,129.9569,129.6694,129.8042,72984.0
2018-10-10 14:20:00,144.5,144.55,144.31,144.52,101822.0,129.7952,129.8401,129.6245,129.8132,101822.0
2018-10-10 14:25:00,144.52,144.55,144.3,144.47,68062.0,129.8132,129.8401,129.6155,129.7682,68062.0
2018-10-10 14:30:00,144.46,144.64,144.37,144.37,81791.0,129.7593,129.9209,129.6784,129.6784,81791.0
2018-10-10 14:35:00,144.38,144.45,144.17,144.25,94434.0,129.6874,129.7503,129.4988,129.5706,94434.0
2018-10-10 14:40:00,144.24,144.26,144.02,144.03,59584.0,129.5616,129.5796,129.364,129.373,59584.0
2018-10-10 14:45:00,144.03,144.24,143.99,144.11,115708.0,129.373,129.5616,129.3371,129.4449,115708.0
2018-10-10 14:50:00,144.1,144.33,144.08,144.23,40572.0,129.4359,129.6425,129.4179,129.5527,40572.0
2018-10-10 14:55:00,144.22,144.38,144.14,144.31,46231.0,129.5437,129.6874,129.4718,129.6245,46231.0
2018-10-10 15:00:00,144.24,144.24,144.02,144.02,43365.0,129.5616,129.5616,129.364,129.364,43365.0
2018-10-10 15:05:00,144.0,144.1,143.79,143.85,62000.0,129.3461,129.4359,129.1574,129.2113,62000.0
2018-10-10 15:10:00,143.85,143.87,143.47,143.56,163102.0,129.2113,129.2293,128.87,128.9508,163102.0
2018-10-10 15:15:00,143.58,143.76,143.49,143.53,108549.0,128.9688,129.1305,128.888,128.9239,108549.0
2018-10-10 15:20:00,143.54,143.91,143.54,143.87,161914.0,128.9329,129.2652,128.9329,129.2293,161914.0
2018-10-10 15:25:00,143.86,143.99,143.66,143.96,35961.0,129.2203,129.3371,129.0407,129.3101,35961.0
2018-10-10 15:30:00,143.96,143.96,143.63,143.64,61909.0,129.3101,129.3101,129.0137,129.0227,61909.0
2018-10-10 15:35:00,143.6,143.6,143.29,143.3,92292.0,128.9868,128.9868,128.7083,128.7173,92292.0
2018-10-10 15:40:00,143.28,143.29,142.98,143.2,213002.0,128.6993,128.7083,128.4299,128.6275,213002.0
2018-10-10 15:45:00,143.18,143.61,142.87,143.57,198226.0,128.6095,128.9958,128.3311,128.9598,198226.0
2018-10-10 15:50:00,143.55,143.55,142.89,142.9,171245.0,128.9419,128.9419,128.349,128.358,171245.0
2018-10-10 15:55:00,142.89,142.9,142.41,142.57,315470.0,128.349,128.358,127.9179,128.0616,315470.0
2018-10-11 09:30:00,142.02,142.31,141.78,142.02,300467.0,127.5676,127.828,127.352,127.5676,300467.0
2018-10-11 09:35:00,142.06,142.11,141.68,141.71,127320.0,127.6035,127.6484,127.2622,127.2891,127320.0
2018-10-11 09:40:00,141.69,141.77,141.54,141.67,101589.0,127.2711,127.343,127.1364,127.2532,101589.0
2018-10-11 09:45:00,141.65,142.35,141.54,142.35,163766.0,127.2352,127.864,127.1364,127.864,163766.0
2018-10-11 09:50:00,142.33,142.75,142.27,142.66,175488.0,127.846,128.2233,127.7921,128.1424,175488.0
2018-10-11 09:55:00,142.66,142.97,142.55,142.91,70010.0,128.1424,128.4209,128.0436,128.367,70010.0
2018-10-11 10:00:00,142.87,142.9,142.43,142.45,114332.0,128.3311,128.358,127.9358,127.9538,114332.0
2018-10-11 10:05:00,142.48,142.69,142.27,142.68,129386.0,127.9807,128.1694,127.7921,128.1604,129386.0
2018-10-11 10:10:00,142.67,142.7,142.29,142.32,60742.0,128.1514,128.1784,127.8101,127.837,60742.0
2018-10-11 10:15:00,142.25,142.34,141.86,142.1,71719.0,127.7742,127.855,127.4238,127.6394,71719.0
2018-10-11 10:20:00,142.08,142.2,141.79,141.8,93617.0,127.6215,127.7292,127.361,127.3699,93617.0
2018-10-11 10:25:00,141.8,142.23,141.79,142.14,106283.0,127.3699,127.7562,127.361,127.6753,106283.0
2018-10-11 10:30:00,142.14,142.38,141.99,142.08,92143.0,127.6753,127.8909,127.5406,127.6215,92143.0
2018-10-11 10:35:00,142.09,142.3,141.93,142.05,113907.0,127.6304,127.8191,127.4867,127.5945,113907.0
2018-10-11 10:40:00,142.02,142.13,141.86,142.0,101267.0,127.5676,127.6664,127.4238,127.5496,101267.0
2018-10-11 10:45:00,141.97,142.05,141.53,141.56,233049.0,127.5226,127.5945,127.1274,127.1544,233049.0
2018-10-11 10:50:00,141.52,141.83,141.45,141.57,153893.0,127.1184,127.3969,127.0556,127.1634,153893.0
2018-10-11 10:55:00,141.57,141.69,141.36,141.4,69763.0,127.1634,127.2711,126.9747,127.0107,69763.0
2018-10-11 11:00:00,141.4,141.45,140.65,140.78,212010.0,127.0107,127.0556,126.337,126.4537,212010.0
2018-10-11 11:05:00,140.8,141.13,140.75,140.94,126654.0,126.4717,126.7681,126.4268,126.5975,126654.0
2018-10-11 11:10:00,140.92,140.96,140.48,140.5,145961.0,126.5795,126.6154,126.1843,126.2022,145961.0
2018-10-11 11:15:00,140.51,141.01,140.47,140.79,177799.0,126.2112,126.6603,126.1753,126.4627,177799.0
2018-10-11 11:20:00,140.84,141.34,140.83,141.19,78649.0,126.5076,126.9568,126.4987,126.822,78649.0
2018-10-11 11:25:00,141.19,141.26,141.0,141.05,127123.0,126.822,126.8849,126.6514,126.6963,127123.0
2018-10-11 11:30:00,141.05,141.19,140.87,141.17,82436.0,126.6963,126.822,126.5346,126.8041,82436.0
2018-10-11 11:35:00,141.11,141.11,140.73,140.93,196684.0,126.7502,126.7502,126.4088,126.5885,196684.0
2018-10-11 11:40:00,140.93,141.27,140.93,141.2,104585.0,126.5885,126.8939,126.5885,126.831,104585.0
2018-10-11 11:45:00,141.23,141.69,141.1,141.64,227887.0,126.858,127.2711,126.7412,127.2262,227887.0
2018-10-11 11:50:00,141.66,141.89,141.47,141.7,201054.0,127.2442,127.4508,127.0735,127.2801,201054.0
2018-10-11 11:55:00,141.73,141.81,141.49,141.54,110383.0,127.3071,127.3789,127.0915,127.1364,110383.0
2018-10-11 12:00:00,141.54,141.74,141.41,141.52,173329.0,127.1364,127.3161,127.0196,127.1184,173329.0
2018-10-11 12:05:00,141.55,141.68,141.41,141.47,73548.0,127.1454,127.2622,127.0196,127.0735,73548.0
2018-10-11 12:10:00,141.46,141.77,141.46,141.75,143040.0,127.0645,127.343,127.0645,127.325,143040.0
2018-10-11 12:15:00,141.76,141.94,141.75,141.93,40499.0,127.334,127.4957,127.325,127.4867,40499.0
2018-10-11 12:20:00,141.9,142.4,141.9,142.37,98360.0,127.4598,127.9089,127.4598,127.8819,98360.0
2018-10-11 12:25:00,142.38,142.4,142.08,142.08,100135.0,127.8909,127.9089,127.6215,127.6215,100135.0
2018-10-11 12:30:00,142.07,142.15,141.94,141.99,102113.0,127.6125,127.6843,127.4957,127.5406,102113.0
2018-10-11 12:35:00,142.0,142.12,141.77,141.77,198512.0,127.5496,127.6574,127.343,127.343,198512.0
2018-10-11 12:40:00,141.78,142.0,141.74,141.96,74123.0,127.352,127.5496,127.3161,127.5137,74123.0
2018-10-11 12:45:00,141.96,141.98,141.61,141.67,151097.0,127.5137,127.5316,127.1993,127.2532,151097.0
2018-10-11 12:50:00,141.67,141.81,141.51,141.77,54114.0,127.2532,127.3789,127.1095,127.343,54114.0
2018-10-11 12:55:00,141.77,141.82,141.6,141.74,73885.0,127.343,127.3879,127.1903,127.3161,73885.0
2018-10-11 13:00:00,141.7,141.7,141.28,141.3,149855.0,127.2801,127.2801,126.9029,126.9208,149855.0
2018-10-11 13:05:00,141.29,141.49,141.28,141.42,62767.0,126.9118,127.0915,126.9029,127.0286,62767.0
2018-10-11 13:10:00,141.42,141.77,141.3,141.77,69532.0,127.0286,127.343,126.9208,127.343,69532.0
2018-10-11 13:15:00,141.81,141.96,141.75,141.86,52844.0,127.3789,127.5137,127.325,127.4238,52844.0
2018-10-11 13:20:00,141.85,141.95,141.65,141.65,107589.0,127.4149,127.5047,127.2352,127.2352,107589.0
2018-10-11 13:25:00,141.65,141.76,141.53,141.67,76838.0,127.2352,127.334,127.1274,127.2532,76838.0
2018-10-11 13:30:00,141.69,141.84,141.54,141.57,38169.0,127.2711,127.4059,127.1364,127.1634,38169.0
2018-10-11 13:35:00,141.58,141.59,141.43,141.58,103475.0,127.1723,127.1813,127.0376,127.1723,103475.0
2018-10-11 13:40:00,141.57,141.65,141.32,141.41,64062.0,127.1634,127.2352,126.9388,127.0196,64062.0
2018-10-11 13:45:00,141.41,141.46,141.22,141.22,110557.0,127.0196,127.0645,126.849,126.849,110557.0
2018-10-11 13:50:00,141.23,141.26,140.97,141.25,87603.0,126.858,126.8849,126.6244,126.8759,87603.0
2018-10-11 13:55:00,141.21,141.53,141.12,141.5,68744.0,126.84,127.1274,126.7591,127.1005,68744.0
2018-10-11 14:00:00,141.48,141.54,141.22,141.42,115105.0,127.0825,127.1364,126.849,127.0286,115105.0
2018-10-11 14:05:00,141.44,141.54,141.18,141.22,78838.0,127.0466,127.1364,126.813,126.849,78838.0
2018-10-11 14:10:00,141.19,141.24,140.83,140.95,102229.0,126.822,126.8669,126.4987,126.6064,102229.0
2018-10-11 14:15:00,140.93,141.03,140.74,140.89,86840.0,126.5885,126.6783,126.4178,126.5526,86840.0
2018-10-11 14:20:00,140.85,141.17,140.77,140.79,70204.0,126.5166,126.8041,126.4448,126.4627,70204.0
2018-10-11 14:25:00,140.8,140.97,140.65,140.76,181664.0,126.4717,126.6244,126.337,126.4358,181664.0
2018-10-11 14:30:00,140.76,140.76,140.49,140.49,98831.0,126.4358,126.4358,126.1933,126.1933,98831.0
2018-10-11 14:35:00,140.49,140.49,140.05,140.19,340949.0,126.1933,126.1933,125.798,125.9238,340949.0
2018-10-11 14:40:00,140.16,140.22,139.36,139.36,389541.0,125.8968,125.9507,125.1783,125.1783,389541.0
2018-10-11 14:45:00,139.39,139.79,138.75,139.57,521864.0,125.2052,125.5645,124.6303,125.3669,521864.0
2018-10-11 14:50:00,139.55,140.08,139.42,139.81,292813.0,125.3489,125.825,125.2321,125.5825,292813.0
2018-10-11 14:55:00,139.82,139.88,139.45,139.76,183498.0,125.5914,125.6453,125.2591,125.5375,183498.0
2018-10-11 15:00:00,139.75,140.22,139.53,140.22,265118.0,125.5286,125.9507,125.331,125.9507,265118.0
2018-10-11 15:05:00,140.23,140.23,139.72,139.78,122343.0,125.9597,125.9597,125.5016,125.5555,122343.0
2018-10-11 15:10:00,139.76,140.49,139.56,140.39,170016.0,125.5375,126.1933,125.3579,126.1034,170016.0
2018-10-11 15:15:00,140.34,141.21,140.26,141.17,199435.0,126.0585,126.84,125.9867,126.8041,199435.0
2018-10-11 15:20:00,141.17,141.29,140.83,141.15,136461.0,126.8041,126.9118,126.4987,126.7861,136461.0
2018-10-11 15:25:00,141.15,141.18,140.76,140.81,68420.0,126.7861,126.813,126.4358,126.4807,68420.0
2018-10-11 15:30:00,140.79,141.03,140.64,140.72,105092.0,126.4627,126.6783,126.328,126.3999,105092.0
2018-10-11 15:35:00,140.71,140.8,140.23,140.64,120738.0,126.3909,126.4717,125.9597,126.328,120738.0
2018-10-11 15:40:00,140.62,140.65,140.22,140.25,62431.0,126.31,126.337,125.9507,125.9777,62431.0
2018-10-11 15:45:00,140.2,140.38,139.67,139.7,130934.0,125.9328,126.0945,125.4567,125.4837,130934.0
2018-10-11 15:50:00,139.73,140.19,139.61,139.9,138135.0,125.5106,125.9238,125.4028,125.6633,138135.0
2018-10-11 15:55:00,139.87,140.06,139.55,139.58,205899.0,125.6364,125.807,125.3489,125.3759,205899.0
2018-10-12 09:30:00,142.0,142.32,141.48,141.48,376447.0,127.5496,127.837,127.0825,127.0825,376447.0
2018-10-12 09:35:00,141.5,141.87,141.43,141.62,159582.0,127.1005,127.4328,127.0376,127.2083,159582.0
2018-10-12 09:40:00,141.65,141.84,141.37,141.37,182689.0,127.2352,127.4059,126.9837,126.9837,182689.0
2018-10-12 09:45:00,141.41,141.67,141.39,141.61,143248.0,127.0196,127.2532,127.0017,127.1993,143248.0
2018-10-12 09:50:00,141.61,141.7,141.47,141.69,74281.0,127.1993,127.2801,127.0735,127.2711,74281.0
2018-10-12 09:55:00,141.66,141.89,141.66,141.87,88260.0,127.2442,127.4508,127.2442,127.4328,88260.0
2018-10-12 10:00:00,141.86,142.01,141.73,141.95,169084.0,127.4238,127.5586,127.3071,127.5047,169084.0
2018-10-12 10:05:00,141.95,141.95,141.71,141.88,72148.0,127.5047,127.5047,127.2891,127.4418,72148.0
2018-10-12 10:10:00,141.89,141.89,141.5,141.57,73499.0,127.4508,127.4508,127.1005,127.1634,73499.0
2018-10-12 10:15:00,141.55,141.56,141.3,141.3,54627.0,127.1454,127.1544,126.9208,126.9208,54627.0
2018-10-12 10:20:00,141.3,141.51,141.23,141.37,121405.0,126.9208,127.1095,126.858,126.9837,121405.0
2018-10-12 10:25:00,141.37,141.37,141.04,141.04,75124.0,126.9837,126.9837,126.6873,126.6873,75124.0
2018-10-12 10:30:00,141.03,141.32,141.03,141.31,50020.0,126.6783,126.9388,126.6783,126.9298,50020.0
2018-10-12 10:35:00,141.31,141.63,141.26,141.52,110147.0,126.9298,127.2172,126.8849,127.1184,110147.0
2018-10-12 10:40:00,141.55,141.66,141.42,141.58,64577.0,127.1454,127.2442,127.0286,127.1723,64577.0
2018-10-12 10:45:00,141.58,141.61,141.38,141.39,52527.0,127.1723,127.1993,126.9927,127.0017,52527.0
2018-10-12 10:50:00,141.37,141.74,141.36,141.73,113514.0,126.9837,127.3161,126.9747,127.3071,113514.0
2018-10-12 10:55:00,141.74,141.74,141.48,141.48,111337.0,127.3161,127.3161,127.0825,127.0825,111337.0
2018-10-12 11:00:00,141.48,141.61,141.36,141.37,76892.0,127.0825,127.1993,126.9747,126.9837,76892.0
2018-10-12 11:05:00,141.36,141.59,141.25,141.54,41273.0,126.9747,127.1813,126.8759,127.1364,41273.0
2018-10-12 11:10:00,141.56,141.66,141.51,141.6,95551.0,127.1544,127.2442,127.1095,127.1903,95551.0
2018-10-12 11:15:00,141.58,141.59,141.38,141.4,47544.0,127.1723,127.1813,126.9927,127.0107,47544.0
2018-10-12 11:20:00,141.39,141.53,141.34,141.38,97983.0,127.0017,127.1274,126.9568,126.9927,97983.0
2018-10-12 11:25:00,141.35,141.41,141.08,141.17,39446.0,126.9657,127.0196,126.7232,126.8041,39446.0
2018-10-12 11:30:00,141.13,141.33,141.12,141.31,27170.0,126.7681,126.9478,126.7591,126.9298,27170.0
2018-10-12 11:35:00,141.28,141.3,141.02,141.11,115470.0,126.9029,126.9208,126.6693,126.7502,115470.0
2018-10-12 11:40:00,141.05,141.09,140.79,140.8,100016.0,126.6963,126.7322,126.4627,126.4717,100016.0
2018-10-12 11:45:00,140.8,140.84,140.54,140.84,101501.0,126.4717,126.5076,126.2382,126.5076,101501.0
2018-10-12 11:50:00,140.85,140.97,140.76,140.8,52697.0,126.5166,126.6244,126.4358,126.4717,52697.0
2018-10-12 11:55:00,140.8,141.05,140.78,140.87,21729.0,126.4717,126.6963,126.4537,126.5346,21729.0
2018-10-12 12:00:00,140.86,140.86,140.56,140.58,54854.0,126.5256,126.5256,126.2561,126.2741,54854.0
2018-10-12 12:05:00,140.57,140.66,140.45,140.64,100429.0,126.2651,126.346,126.1573,126.328,100429.0
2018-10-12 12:10:00,140.64,140.79,140.49,140.72,107990.0,126.328,126.4627,126.1933,126.3999,107990.0
2018-10-12 12:15:00,140.72,140.73,140.43,140.46,62536.0,126.3999,126.4088,126.1394,126.1663,62536.0
2018-10-12 12:20:00,140.45,140.59,140.34,140.55,115328.0,126.1573,126.2831,126.0585,126.2472,115328.0
2018-10-12 12:25:00,140.58,140.59,140.16,140.33,128173.0,126.2741,126.2831,125.8968,126.0495,128173.0
2018-10-12 12:30:00,140.33,140.46,140.21,140.31,84608.0,126.0495,126.1663,125.9418,126.0316,84608.0
2018-10-12 12:35:00,140.3,140.31,139.93,139.93,147712.0,126.0226,126.0316,125.6902,125.6902,147712.0
2018-10-12 12:40:00,139.93,140.02,139.65,139.65,233980.0,125.6902,125.7711,125.4387,125.4387,233980.0
2018-10-12 12:45:00,139.66,139.77,139.5,139.53,233251.0,125.4477,125.5465,125.304,125.331,233251.0
2018-10-12 12:50:00,139.51,139.82,139.49,139.82,91990.0,125.313,125.5914,125.295,125.5914,91990.0
2018-10-12 12:55:00,139.82,140.16,139.8,140.08,129889.0,125.5914,125.8968,125.5735,125.825,129889.0
2018-10-12 13:00:00,140.05,140.38,139.88,140.38,134454.0,125.798,126.0945,125.6453,126.0945,134454.0
2018-10-12 13:05:00,140.42,140.6,140.33,140.55,94674.0,126.1304,126.2921,126.0495,126.2472,94674.0
2018-10-12 13:10:00,140.56,140.66,140.34,140.38,126831.0,126.2561,126.346,126.0585,126.0945,126831.0
2018-10-12 13:15:00,140.4,140.47,140.16,140.24,63435.0,126.1124,126.1753,125.8968,125.9687,63435.0
2018-10-12 13:20:00,140.24,140.54,140.23,140.54,129485.0,125.9687,126.2382,125.9597,126.2382,129485.0
2018-10-12 13:25:00,140.53,140.6,140.19,140.22,94071.0,126.2292,126.2921,125.9238,125.9507,94071.0
2018-10-12 13:30:00,140.22,140.22,139.99,140.04,72159.0,125.9507,125.9507,125.7441,125.7891,72159.0
2018-10-12 13:35:00,140.01,140.01,139.76,139.98,93031.0,125.7621,125.7621,125.5375,125.7352,93031.0
2018-10-12 13:40:00,139.96,140.22,139.86,140.2,46286.0,125.7172,125.9507,125.6274,125.9328,46286.0
2018-10-12 13:45:00,140.22,140.55,140.2,140.54,42585.0,125.9507,126.2472,125.9328,126.2382,42585.0
2018-10-12 13:50:00,140.55,140.57,140.26,140.49,57970.0,126.2472,126.2651,125.9867,126.1933,57970.0
2018-10-12 13:55:00,140.47,140.53,140.26,140.28,36161.0,126.1753,126.2292,125.9867,126.0046,36161.0
2018-10-12 14:00:00,140.29,140.33,139.96,140.09,52968.0,126.0136,126.0495,125.7172,125.834,52968.0
2018-10-12 14:05:00,140.08,140.24,139.93,140.04,102982.0,125.825,125.9687,125.6902,125.7891,102982.0
2018-10-12 14:10:00,140.04,140.04,139.66,139.67,120524.0,125.7891,125.7891,125.4477,125.4567,120524.0
2018-10-12 14:15:00,139.66,140.18,139.65,140.13,87616.0,125.4477,125.9148,125.4387,125.8699,87616.0
2018-10-12 14:20:00,140.19,140.23,139.87,139.98,176444.0,125.9238,125.9597,125.6364,125.7352,176444.0
2018-10-12 14:25:00,139.97,140.34,139.87,140.33,80006.0,125.7262,126.0585,125.6364,126.0495,80006.0
2018-10-12 14:30:00,140.32,140.37,139.96,140.02,60274.0,126.0406,126.0855,125.7172,125.7711,60274.0
2018-10-12 14:35:00,140.02,140.16,139.98,140.06,21599.0,125.7711,125.8968,125.7352,125.807,21599.0
2018-10-12 14:40:00,140.08,140.14,139.85,139.92,48062.0,125.825,125.8789,125.6184,125.6813,48062.0
2018-10-12 14:45:00,139.91,140.05,139.85,139.93,52564.0,125.6723,125.798,125.6184,125.6902,52564.0
2018-10-12 14:50:00,139.94,140.5,139.93,140.46,107929.0,125.6992,126.2022,125.6902,126.1663,107929.0
2018-10-12 14:55:00,140.48,140.63,140.39,140.54,68174.0,126.1843,126.319,126.1034,126.2382,68174.0
2018-10-12 15:00:00,140.56,140.67,140.28,140.44,267758.0,126.2561,126.3549,126.0046,126.1483,267758.0
2018-10-12 15:05:00,140.48,140.84,140.44,140.83,112722.0,126.1843,126.5076,126.1483,126.4987,112722.0
2018-10-12 15:10:00,140.8,141.0,140.75,140.84,70880.0,126.4717,126.6514,126.4268,126.5076,70880.0
2018-10-12 15:15:00,140.82,140.82,140.61,140.68,31761.0,126.4897,126.4897,126.301,126.3639,31761.0
2018-10-12 15:20:00,140.67,140.9,140.67,140.89,45824.0,126.3549,126.5615,126.3549,126.5526,45824.0
2018-10-12 15:25:00,140.92,141.25,140.92,141.19,80239.0,126.5795,126.8759,126.5795,126.822,80239.0
2018-10-12 15:30:00,141.12,141.35,141.03,141.32,58747.0,126.7591,126.9657,126.6783,126.9388,58747.0
2018-10-12 15:35:00,141.33,141.33,140.96,141.04,63956.0,126.9478,126.9478,126.6154,126.6873,63956.0
2018-10-12 15:40:00,141.04,141.41,141.02,141.39,51453.0,126.6873,127.0196,126.6693,127.0017,51453.0
2018-10-12 15:45:00,141.42,141.53,141.22,141.43,51787.0,127.0286,127.1274,126.849,127.0376,51787.0
2018-10-12 15:50:00,141.45,141.66,141.43,141.56,99070.0,127.0556,127.2442,127.0376,127.1544,99070.0
2018-10-12 15:55:00,141.54,141.81,141.34,141.35,129831.0,127.1364,127.3789,126.9568,126.9657,129831.0
2018-10-15 09:30:00,141.16,141.42,141.04,141.04,164900.0,126.7951,127.0286,126.6873,126.6873,164900.0
2018-10-15 09:35:00,141.06,141.14,140.92,140.95,54977.0,126.7053,126.7771,126.5795,126.6064,54977.0
2018-10-15 09:40:00,140.92,141.23,140.92,141.13,26055.0,126.5795,126.858,126.5795,126.7681,26055.0
2018-10-15 09:45:00,141.15,141.36,141.15,141.25,42015.0,126.7861,126.9747,126.7861,126.8759,42015.0
2018-10-15 09:50:00,141.29,141.39,141.11,141.16,55821.0,126.9118,127.0017,126.7502,126.7951,55821.0
2018-10-15 09:55:00,141.15,141.32,141.01,141.06,29204.0,126.7861,126.9388,126.6603,126.7053,29204.0
2018-10-15 10:00:00,141.01,141.1,140.72,140.74,48368.0,126.6603,126.7412,126.3999,126.4178,48368.0
2018-10-15 10:05:00,140.72,140.85,140.65,140.69,35206.0,126.3999,126.5166,126.337,126.3729,35206.0
2018-10-15 10:10:00,140.71,140.9,140.55,140.58,75228.0,126.3909,126.5615,126.2472,126.2741,75228.0
2018-10-15 10:15:00,140.59,140.76,140.5,140.53,43467.0,126.2831,126.4358,126.2022,126.2292,43467.0
2018-10-15 10:20:00,140.55,140.86,140.55,140.84,36197.0,126.2472,126.5256,126.2472,126.5076,36197.0
2018-10-15 10:25:00,140.84,140.98,140.84,140.95,16901.0,126.5076,126.6334,126.5076,126.6064,16901.0
2018-10-15 10:30:00,140.86,141.12,140.86,141.09,26855.0,126.5256,126.7591,126.5256,126.7322,26855.0
2018-10-15 10:35:00,141.05,141.17,141.02,141.09,21985.0,126.6963,126.8041,126.6693,126.7322,21985.0
2018-10-15 10:40:00,141.07,141.15,140.91,140.92,8944.0,126.7142,126.7861,126.5705,126.5795,8944.0
2018-10-15 10:45:00,140.93,141.03,140.89,140.95,15129.0,126.5885,126.6783,126.5526,126.6064,15129.0
2018-10-15 10:50:00,140.88,141.08,140.85,141.05,12529.0,126.5436,126.7232,126.5166,126.6963,12529.0
2018-10-15 10:55:00,141.1,141.16,141.09,141.11,19776.0,126.7412,126.7951,126.7322,126.7502,19776.0
2018-10-15 11:00:00,141.14,141.21,141.09,141.12,22993.0,126.7771,126.84,126.7322,126.7591,22993.0
2018-10-15 11:05:00,141.15,141.31,141.15,141.27,23600.0,126.7861,126.9298,126.7861,126.8939,23600.0
2018-10-15 11:10:00,141.26,141.34,141.19,141.32,20355.0,126.8849,126.9568,126.822,126.9388,20355.0
2018-10-15 11:15:00,141.27,141.38,141.24,141.24,16000.0,126.8939,126.9927,126.8669,126.8669,16000.0
2018-10-15 11:20:00,141.26,141.39,141.26,141.39,44136.0,126.8849,127.0017,126.8849,127.0017,44136.0
2018-10-15 11:25:00,141.37,141.69,141.28,141.66,35073.0,126.9837,127.2711,126.9029,127.2442,35073.0
2018-10-15 11:30:00,141.7,141.71,141.5,141.54,18550.0,127.2801,127.2891,127.1005,127.1364,18550.0
2018-10-15 11:35:00,141.5,141.63,141.5,141.58,21754.0,127.1005,127.2172,127.1005,127.1723,21754.0
2018-10-15 11:40:00,141.58,141.63,141.46,141.53,30365.0,127.1723,127.2172,127.0645,127.1274,30365.0
2018-10-15 11:45:00,141.53,141.6,141.42,141.47,26571.0,127.1274,127.1903,127.0286,127.0735,26571.0
2018-10-15 11:50:00,141.48,141.53,141.17,141.17,28455.0,127.0825,127.1274,126.8041,126.8041,28455.0
2018-10-15 11:55:00,141.16,141.22,140.97,141.02,42032.0,126.7951,126.849,126.6244,126.6693,42032.0
2018-10-15 12:00:00,140.99,140.99,140.81,140.92,36357.0,126.6424,126.6424,126.4807,126.5795,36357.0
2018-10-15 12:05:00,140.93,140.98,140.86,140.88,27348.0,126.5885,126.6334,126.5256,126.5436,27348.0
2018-10-15 12:10:00,140.89,140.94,140.75,140.83,22510.0,126.5526,126.5975,126.4268,126.4987,22510.0
2018-10-15 12:15:00,140.83,141.04,140.79,140.99,35425.0,126.4987,126.6873,126.4627,126.6424,35425.0
2018-10-15 12:20:00,141.01,141.14,140.98,141.13,33019.0,126.6603,126.7771,126.6334,126.7681,33019.0
2018-10-15 12:25:00,141.13,141.22,141.1,141.17,19624.0,126.7681,126.849,126.7412,126.8041,19624.0
2018-10-15 12:30:00,141.18,141.35,141.11,141.35,35765.0,126.813,126.9657,126.7502,126.9657,35765.0
2018-10-15 12:35:00,141.32,141.41,141.32,141.37,56430.0,126.9388,127.0196,126.9388,126.9837,56430.0
2018-10-15 12:40:00,141.35,141.36,141.23,141.27,9518.0,126.9657,126.9747,126.858,126.8939,9518.0
2018-10-15 12:45:00,141.28,141.4,141.19,141.38,70870.0,126.9029,127.0107,126.822,126.9927,70870.0
2018-10-15 12:50:00,141.37,141.46,141.33,141.34,39693.0,126.9837,127.0645,126.9478,126.9568,39693.0
2018-10-15 12:55:00,141.34,141.41,141.3,141.3,12131.0,126.9568,127.0196,126.9208,126.9208,12131.0
2018-10-15 13:00:00,141.37,141.56,141.31,141.56,19531.0,126.9837,127.1544,126.9298,127.1544,19531.0
2018-10-15 13:05:00,141.56,141.67,141.55,141.6,19593.0,127.1544,127.2532,127.1454,127.1903,19593.0
2018-10-15 13:10:00,141.6,141.62,141.56,141.57,10663.0,127.1903,127.2083,127.1544,127.1634,10663.0
2018-10-15 13:15:00,141.55,141.59,141.51,141.54,27580.0,127.1454,127.1813,127.1095,127.1364,27580.0
2018-10-15 13:20:00,141.53,141.54,141.33,141.33,21694.0,127.1274,127.1364,126.9478,126.9478,21694.0
2018-10-15 13:25:00,141.32,141.37,141.26,141.34,42032.0,126.9388,126.9837,126.8849,126.9568,42032.0
2018-10-15 13:30:00,141.34,141.7,141.3,141.68,13697.0,126.9568,127.2801,126.9208,127.2622,13697.0
2018-10-15 13:35:00,141.67,141.68,141.59,141.66,96103.0,127.2532,127.2622,127.1813,127.2442,96103.0
2018-10-15 13:40:00,141.65,141.86,141.63,141.74,37223.0,127.2352,127.4238,127.2172,127.3161,37223.0
2018-10-15 13:45:00,141.73,141.83,141.7,141.83,42134.0,127.3071,127.3969,127.2801,127.3969,42134.0
2018-10-15 13:50:00,141.84,141.85,141.65,141.71,33982.0,127.4059,127.4149,127.2352,127.2891,33982.0
2018-10-15 13:55:00,141.7,141.87,141.66,141.79,11323.0,127.2801,127.4328,127.2442,127.361,11323.0
2018-10-15 14:00:00,141.79,141.8,141.51,141.58,60533.0,127.361,127.3699,127.1095,127.1723,60533.0
2018-10-15 14:05:00,141.62,141.63,141.5,141.55,17026.0,127.2083,127.2172,127.1005,127.1454,17026.0
2018-10-15 14:10:00,141.58,141.6,141.3,141.3,104321.0,127.1723,127.1903,126.9208,126.9208,104321.0
2018-10-15 14:15:00,141.3,141.4,141.29,141.33,18985.0,126.9208,127.0107,126.9118,126.9478,18985.0
2018-10-15 14:20:00,141.33,141.47,141.33,141.37,103146.0,126.9478,127.0735,126.9478,126.9837,103146.0
2018-10-15 14:25:00,141.4,141.41,141.19,141.21,47868.0,127.0107,127.0196,126.822,126.84,47868.0
2018-10-15 14:30:00,141.21,141.34,141.15,141.31,38151.0,126.84,126.9568,126.7861,126.9298,38151.0
2018-10-15 14:35:00,141.33,141.41,141.25,141.41,78946.0,126.9478,127.0196,126.8759,127.0196,78946.0
2018-10-15 14:40:00,141.41,141.67,141.4,141.67,32042.0,127.0196,127.2532,127.0107,127.2532,32042.0
2018-10-15 14:45:00,141.66,141.77,141.58,141.77,77716.0,127.2442,127.343,127.1723,127.343,77716.0
2018-10-15 14:50:00,141.76,141.98,141.76,141.88,27681.0,127.334,127.5316,127.334,127.4418,27681.0
2018-10-15 14:55:00,141.87,141.93,141.8,141.81,20566.0,127.4328,127.4867,127.3699,127.3789,20566.0
2018-10-15 15:00:00,141.84,141.89,141.73,141.87,94293.0,127.4059,127.4508,127.3071,127.4328,94293.0
2018-10-15 15:05:00,141.85,141.95,141.63,141.67,45336.0,127.4149,127.5047,127.2172,127.2532,45336.0
2018-10-15 15:10:00,141.65,141.65,141.4,141.4,94977.0,127.2352,127.2352,127.0107,127.0107,94977.0
2018-10-15 15:15:00,141.41,141.5,141.32,141.33,51464.0,127.0196,127.1005,126.9388,126.9478,51464.0
2018-10-15 15:20:00,141.33,141.47,141.27,141.45,27779.0,126.9478,127.0735,126.8939,127.0556,27779.0
2018-10-15 15:25:00,141.43,141.53,141.3,141.33,22115.0,127.0376,127.1274,126.9208,126.9478,22115.0
2018-10-15 15:30:00,141.29,141.35,141.14,141.22,46127.0,126.9118,126.9657,126.7771,126.849,46127.0
2018-10-15 15:35:00,141.2,141.32,141.16,141.27,23864.0,126.831,126.9388,126.7951,126.8939,23864.0
2018-10-15 15:40:00,141.26,141.43,141.22,141.28,28984.0,126.8849,127.0376,126.849,126.9029,28984.0
2018-10-15 15:45:00,141.27,141.38,141.1,141.25,53188.0,126.8939,126.9927,126.7412,126.8759,53188.0
2018-10-15 15:50:00,141.24,141.3,141.01,141.08,60375.0,126.8669,126.9208,126.6603,126.7232,60375.0
2018-10-15 15:55:00,141.08,141.15,140.75,140.75,74560.0,126.7232,126.7861,126.4268,126.4268,74560.0
2018-10-16 09:30:00,141.75,141.9,141.36,141.61,139104.0,127.325,127.4598,126.9747,127.1993,139104.0
2018-10-16 09:35:00,141.64,141.75,141.58,141.65,40740.0,127.2262,127.325,127.1723,127.2352,40740.0
2018-10-16 09:40:00,141.72,141.85,141.59,141.81,75760.0,127.2981,127.4149,127.1813,127.3789,75760.0
2018-10-16 09:45:00,141.83,141.86,141.56,141.61,121539.0,127.3969,127.4238,127.1544,127.1993,121539.0
2018-10-16 09:50:00,141.63,141.7,141.46,141.62,58760.0,127.2172,127.2801,127.0645,127.2083,58760.0
2018-10-16 09:55:00,141.64,141.95,141.63,141.95,59822.0,127.2262,127.5047,127.2172,127.5047,59822.0
2018-10-16 10:00:00,141.95,142.21,141.95,142.13,179695.0,127.5047,127.7382,127.5047,127.6664,179695.0
2018-10-16 10:05:00,142.14,142.17,142.01,142.06,107916.0,127.6753,127.7023,127.5586,127.6035,107916.0
2018-10-16 10:10:00,142.06,142.17,141.97,141.98,109387.0,127.6035,127.7023,127.5226,127.5316,109387.0
2018-10-16 10:15:00,141.98,142.08,141.94,142.05,33783.0,127.5316,127.6215,127.4957,127.5945,33783.0
2018-10-16 10:20:00,142.05,142.18,142.04,142.15,158521.0,127.5945,127.7113,127.5855,127.6843,158521.0
2018-10-16 10:25:00,142.18,142.18,141.92,141.92,46251.0,127.7113,127.7113,127.4777,127.4777,46251.0
2018-10-16 10:30:00,141.92,142.03,141.85,141.9,24495.0,127.4777,127.5765,127.4149,127.4598,24495.0
2018-10-16 10:35:00,141.91,142.01,141.85,141.99,29639.0,127.4688,127.5586,127.4149,127.5406,29639.0
2018-10-16 10:40:00,142.0,142.33,141.98,142.29,58393.0,127.5496,127.846,127.5316,127.8101,58393.0
2018-10-16 10:45:00,142.31,142.35,142.27,142.3,30123.0,127.828,127.864,127.7921,127.8191,30123.0
2018-10-16 10:50:00,142.31,142.5,142.3,142.5,31915.0,127.828,127.9987,127.8191,127.9987,31915.0
2018-10-16 10:55:00,142.5,142.59,142.45,142.59,39398.0,127.9987,128.0796,127.9538,128.0796,39398.0
2018-10-16 11:00:00,142.58,142.6,142.43,142.52,31995.0,128.0706,128.0885,127.9358,128.0167,31995.0
2018-10-16 11:05:00,142.54,142.62,142.5,142.57,50497.0,128.0346,128.1065,127.9987,128.0616,50497.0
2018-10-16 11:10:00,142.57,142.75,142.51,142.75,56022.0,128.0616,128.2233,128.0077,128.2233,56022.0
2018-10-16 11:15:00,142.74,142.78,142.7,142.76,13399.0,128.2143,128.2502,128.1784,128.2323,13399.0
2018-10-16 11:20:00,142.79,142.82,142.7,142.8,51250.0,128.2592,128.2861,128.1784,128.2682,51250.0
2018-10-16 11:25:00,142.82,142.86,142.71,142.85,20778.0,128.2861,128.3221,128.1873,128.3131,20778.0
2018-10-16 11:30:00,142.85,142.9,142.77,142.89,21148.0,128.3131,128.358,128.2412,128.349,21148.0
2018-10-16 11:35:00,142.9,142.91,142.81,142.87,36052.0,128.358,128.367,128.2772,128.3311,36052.0
2018-10-16 11:40:00,142.86,142.9,142.74,142.79,26627.0,128.3221,128.358,128.2143,128.2592,26627.0
2018-10-16 11:45:00,142.8,142.84,142.76,142.81,10078.0,128.2682,128.3041,128.2323,128.2772,10078.0
2018-10-16 11:50:00,142.82,142.86,142.68,142.75,26748.0,128.2861,128.3221,128.1604,128.2233,26748.0
2018-10-16 11:55:00,142.81,142.93,142.77,142.93,10652.0,128.2772,128.385,128.2412,128.385,10652.0
2018-10-16 12:00:00,142.94,142.98,142.86,142.98,13758.0,128.3939,128.4299,128.3221,128.4299,13758.0
2018-10-16 12:05:00,142.94,143.02,142.93,142.98,11189.0,128.3939,128.4658,128.385,128.4299,11189.0
2018-10-16 12:10:00,142.96,142.99,142.91,142.91,49332.0,128.4119,128.4389,128.367,128.367,49332.0
2018-10-16 12:15:00,142.94,142.99,142.8,142.82,72231.0,128.3939,128.4389,128.2682,128.2861,72231.0
2018-10-16 12:20:00,142.83,142.89,142.78,142.81,39242.0,128.2951,128.349,128.2502,128.2772,39242.0
2018-10-16 12:25:00,142.81,142.92,142.8,142.92,15959.0,128.2772,128.376,128.2682,128.376,15959.0
2018-10-16 12:30:00,142.92,142.96,142.86,142.92,56077.0,128.376,128.4119,128.3221,128.376,56077.0
2018-10-16 12:35:00,142.94,143.05,142.93,143.0,61687.0,128.3939,128.4927,128.385,128.4478,61687.0
2018-10-16 12:40:00,143.0,143.09,143.0,143.06,13688.0,128.4478,128.5287,128.4478,128.5017,13688.0
2018-10-16 12:45:00,143.08,143.09,143.03,143.09,14486.0,128.5197,128.5287,128.4748,128.5287,14486.0
2018-10-16 12:50:00,143.09,143.15,143.07,143.13,9523.0,128.5287,128.5826,128.5107,128.5646,9523.0
2018-10-16 12:55:00,143.12,143.14,143.06,143.14,21478.0,128.5556,128.5736,128.5017,128.5736,21478.0
2018-10-16 13:00:00,143.15,143.15,143.08,143.09,16381.0,128.5826,128.5826,128.5197,128.5287,16381.0
2018-10-16 13:05:00,143.09,143.09,143.04,143.05,9910.0,128.5287,128.5287,128.4838,128.4927,9910.0
2018-10-16 13:10:00,143.08,143.14,143.05,143.12,11015.0,128.5197,128.5736,128.4927,128.5556,11015.0
2018-10-16 13:15:00,143.11,143.18,143.09,143.18,34268.0,128.5466,128.6095,128.5287,128.6095,34268.0
2018-10-16 13:20:00,143.16,143.21,143.15,143.21,7032.0,128.5916,128.6365,128.5826,128.6365,7032.0
2018-10-16 13:25:00,143.21,143.22,143.16,143.22,6763.0,128.6365,128.6454,128.5916,128.6454,6763.0
2018-10-16 13:30:00,143.22,143.32,143.21,143.26,53796.0,128.6454,128.7353,128.6365,128.6814,53796.0
2018-10-16 13:35:00,143.27,143.37,143.25,143.36,12103.0,128.6904,128.7802,128.6724,128.7712,12103.0
2018-10-16 13:40:00,143.37,143.43,143.35,143.43,72704.0,128.7802,128.8341,128.7622,128.8341,72704.0
2018-10-16 13:45:00,143.43,143.53,143.4,143.49,25566.0,128.8341,128.9239,128.8071,128.888,25566.0
2018-10-16 13:50:00,143.48,143.52,143.33,143.36,30626.0,128.879,128.9149,128.7443,128.7712,30626.0
2018-10-16 13:55:00,143.36,143.39,143.24,143.35,57099.0,128.7712,128.7981,128.6634,128.7622,57099.0
2018-10-16 14:00:00,143.38,143.46,143.37,143.45,30575.0,128.7892,128.861,128.7802,128.852,30575.0
2018-10-16 14:05:00,143.45,143.61,143.44,143.55,28405.0,128.852,128.9958,128.8431,128.9419,28405.0
2018-10-16 14:10:00,143.56,143.63,143.5,143.55,22945.0,128.9508,129.0137,128.897,128.9419,22945.0
2018-10-16 14:15:00,143.55,143.55,143.43,143.49,23097.0,128.9419,128.9419,128.8341,128.888,23097.0
2018-10-16 14:20:00,143.48,143.52,143.38,143.45,35387.0,128.879,128.9149,128.7892,128.852,35387.0
2018-10-16 14:25:00,143.47,143.62,143.47,143.61,15428.0,128.87,129.0047,128.87,128.9958,15428.0
2018-10-16 14:30:00,143.63,143.69,143.59,143.65,28817.0,129.0137,129.0676,128.9778,129.0317,28817.0
2018-10-16 14:35:00,143.63,143.67,143.59,143.6,38222.0,129.0137,129.0497,128.9778,128.9868,38222.0
2018-10-16 14:40:00,143.6,143.66,143.57,143.65,49670.0,128.9868,129.0407,128.9598,129.0317,49670.0
2018-10-16 14:45:00,143.63,143.7,143.57,143.66,28070.0,129.0137,129.0766,128.9598,129.0407,28070.0
2018-10-16 14:50:00,143.66,143.66,143.52,143.6,43517.0,129.0407,129.0407,128.9149,128.9868,43517.0
2018-10-16 14:55:00,143.59,143.59,143.37,143.41,97703.0,128.9778,128.9778,128.7802,128.8161,97703.0
2018-10-16 15:00:00,143.4,143.4,143.28,143.3,273834.0,128.8071,128.8071,128.6993,128.7173,273834.0
2018-10-16 15:05:00,143.31,143.47,143.29,143.46,22883.0,128.7263,128.87,128.7083,128.861,22883.0
2018-10-16 15:10:00,143.44,143.6,143.37,143.58,30493.0,128.8431,128.9868,128.7802,128.9688,30493.0
2018-10-16 15:15:00,143.58,143.61,143.53,143.6,111737.0,128.9688,128.9958,128.9239,128.9868,111737.0
2018-10-16 15:20:00,143.6,143.6,143.44,143.48,34935.0,128.9868,128.9868,128.8431,128.879,34935.0
2018-10-16 15:25:00,143.49,143.52,143.44,143.46,9918.0,128.888,128.9149,128.8431,128.861,9918.0
2018-10-16 15:30:00,143.46,143.53,143.4,143.53,30195.0,128.861,128.9239,128.8071,128.9239,30195.0
2018-10-16 15:35:00,143.54,143.73,143.54,143.72,42311.0,128.9329,129.1035,128.9329,129.0946,42311.0
2018-10-16 15:40:00,143.73,143.9,143.7,143.89,61255.0,129.1035,129.2562,129.0766,129.2473,61255.0
2018-10-16 15:45:00,143.9,143.99,143.87,143.99,47642.0,129.2562,129.3371,129.2293,129.3371,47642.0
2018-10-16 15:50:00,144.0,144.06,143.89,143.99,82608.0,129.3461,129.4,129.2473,129.3371,82608.0
2018-10-16 15:55:00,143.99,144.01,143.79,143.85,95629.0,129.3371,129.3551,129.1574,129.2113,95629.0
2018-10-17 09:30:00,143.91,144.0,143.6,143.6,82661.0,129.2652,129.3461,128.9868,128.9868,82661.0
2018-10-17 09:35:00,143.59,143.65,143.33,143.34,34489.0,128.9778,129.0317,128.7443,128.7532,34489.0
2018-10-17 09:40:00,143.41,143.63,143.36,143.62,37018.0,128.8161,129.0137,128.7712,129.0047,37018.0
2018-10-17 09:45:00,143.64,143.66,143.39,143.4,22451.0,129.0227,129.0407,128.7981,128.8071,22451.0
2018-10-17 09:50:00,143.4,143.56,143.34,143.5,44058.0,128.8071,128.9508,128.7532,128.897,44058.0
2018-10-17 09:55:00,143.48,143.51,143.2,143.21,23054.0,128.879,128.9059,128.6275,128.6365,23054.0
2018-10-17 10:00:00,143.19,143.2,143.07,143.14,79489.0,128.6185,128.6275,128.5107,128.5736,79489.0
2018-10-17 10:05:00,143.15,143.35,143.11,143.35,41031.0,128.5826,128.7622,128.5466,128.7622,41031.0
2018-10-17 10:10:00,143.35,143.38,142.99,143.01,55971.0,128.7622,128.7892,128.4389,128.4568,55971.0
2018-10-17 10:15:00,143.01,143.12,142.95,143.09,81183.0,128.4568,128.5556,128.4029,128.5287,81183.0
2018-10-17 10:20:00,143.04,143.15,142.88,142.94,45520.0,128.4838,128.5826,128.34,128.3939,45520.0
2018-10-17 10:25:00,142.94,143.1,142.91,143.1,29550.0,128.3939,128.5377,128.367,128.5377,29550.0
2018-10-17 10:30:00,143.08,143.14,142.78,142.79,31139.0,128.5197,128.5736,128.2502,128.2592,31139.0
2018-10-17 10:35:00,142.8,142.83,142.66,142.68,29659.0,128.2682,128.2951,128.1424,128.1604,29659.0
2018-10-17 10:40:00,142.66,142.69,142.48,142.56,17628.0,128.1424,128.1694,127.9807,128.0526,17628.0
2018-10-17 10:45:00,142.55,142.63,142.33,142.63,29852.0,128.0436,128.1155,127.846,128.1155,29852.0
2018-10-17 10:50:00,142.62,142.76,142.53,142.72,37686.0,128.1065,128.2323,128.0257,128.1963,37686.0
2018-10-17 10:55:00,142.72,142.81,142.66,142.67,21651.0,128.1963,128.2772,128.1424,128.1514,21651.0
2018-10-17 11:00:00,142.65,142.73,142.51,142.54,27325.0,128.1334,128.2053,128.0077,128.0346,27325.0
2018-10-17 11:05:00,142.51,142.97,142.47,142.94,40523.0,128.0077,128.4209,127.9718,128.3939,40523.0
2018-10-17 11:10:00,142.95,142.97,142.85,142.88,18533.0,128.4029,128.4209,128.3131,128.34,18533.0
2018-10-17 11:15:00,142.93,143.04,142.8,142.97,31373.0,128.385,128.4838,128.2682,128.4209,31373.0
2018-10-17 11:20:00,142.94,143.11,142.94,143.07,37651.0,128.3939,128.5466,128.3939,128.5107,37651.0
2018-10-17 11:25:00,143.05,143.19,143.0,143.19,38773.0,128.4927,128.6185,128.4478,128.6185,38773.0
2018-10-17 11:30:00,143.2,143.26,143.04,143.04,17855.0,128.6275,128.6814,128.4838,128.4838,17855.0
2018-10-17 11:35:00,143.05,143.11,142.97,142.97,13286.0,128.4927,128.5466,128.4209,128.4209,13286.0
2018-10-17 11:40:00,143.03,143.53,143.02,143.51,59046.0,128.4748,128.9239,128.4658,128.9059,59046.0
2018-10-17 11:45:00,143.52,143.6,143.46,143.56,31771.0,128.9149,128.9868,128.861,128.9508,31771.0
2018-10-17 11:50:00,143.58,143.58,143.45,143.51,13043.0,128.9688,128.9688,128.852,128.9059,13043.0
2018-10-17 11:55:00,143.47,143.68,143.4,143.68,19306.0,128.87,129.0586,128.8071,129.0586,19306.0
2018-10-17 12:00:00,143.7,143.72,143.57,143.61,20316.0,129.0766,129.0946,128.9598,128.9958,20316.0
2018-10-17 12:05:00,143.57,143.79,143.57,143.71,70283.0,128.9598,129.1574,128.9598,129.0856,70283.0
2018-10-17 12:10:00,143.77,143.81,143.55,143.81,23732.0,129.1395,129.1754,128.9419,129.1754,23732.0
2018-10-17 12:15:00,143.83,144.03,143.81,144.0,39739.0,129.1934,129.373,129.1754,129.3461,39739.0
2018-10-17 12:20:00,144.02,144.04,143.94,144.02,14980.0,129.364,129.382,129.2922,129.364,14980.0
2018-10-17 12:25:00,144.04,144.05,143.83,143.83,12968.0,129.382,129.391,129.1934,129.1934,12968.0
2018-10-17 12:30:00,143.83,143.83,143.74,143.81,11143.0,129.1934,129.1934,129.1125,129.1754,11143.0
2018-10-17 12:35:00,143.76,143.86,143.76,143.85,15424.0,129.1305,129.2203,129.1305,129.2113,15424.0
2018-10-17 12:40:00,143.88,144.06,143.87,143.92,22141.0,129.2383,129.4,129.2293,129.2742,22141.0
2018-10-17 12:45:00,143.95,143.96,143.64,143.65,87937.0,129.3012,129.3101,129.0227,129.0317,87937.0
2018-10-17 12:50:00,143.65,143.83,143.64,143.83,17748.0,129.0317,129.1934,129.0227,129.1934,17748.0
2018-10-17 12:55:00,143.83,143.97,143.82,143.93,6536.0,129.1934,129.3191,129.1844,129.2832,6536.0
2018-10-17 13:00:00,143.94,144.07,143.88,144.07,440058.0,129.2922,129.4089,129.2383,129.4089,440058.0
2018-10-17 13:05:00,144.07,144.15,144.03,144.04,34767.0,129.4089,129.4808,129.373,129.382,34767.0
2018-10-17 13:10:00,144.0,144.14,143.98,144.04,11461.0,129.3461,129.4718,129.3281,129.382,11461.0
2018-10-17 13:15:00,144.1,144.1,143.92,143.98,9105.0,129.4359,129.4359,129.2742,129.3281,9105.0
2018-10-17 13:20:00,143.97,144.08,143.94,144.03,12350.0,129.3191,129.4179,129.2922,129.373,12350.0
2018-10-17 13:25:00,144.04,144.04,143.89,143.94,6377.0,129.382,129.382,129.2473,129.2922,6377.0
2018-10-17 13:30:00,144.0,144.07,143.85,144.03,10338.0,129.3461,129.4089,129.2113,129.373,10338.0
2018-10-17 13:35:00,144.0,144.12,143.94,144.07,29980.0,129.3461,129.4539,129.2922,129.4089,29980.0
2018-10-17 13:40:00,144.08,144.09,144.0,144.05,22058.0,129.4179,129.4269,129.3461,129.391,22058.0
2018-10-17 13:45:00,143.99,144.05,143.89,143.92,22786.0,129.3371,129.391,129.2473,129.2742,22786.0
2018-10-17 13:50:00,143.92,144.03,143.9,143.99,6457.0,129.2742,129.373,129.2562,129.3371,6457.0
2018-10-17 13:55:00,143.99,144.04,143.9,143.96,23625.0,129.3371,129.382,129.2562,129.3101,23625.0
2018-10-17 14:00:00,143.96,143.96,143.66,143.84,47877.0,129.3101,129.3101,129.0407,129.2024,47877.0
2018-10-17 14:05:00,143.85,144.08,143.85,144.03,28305.0,129.2113,129.4179,129.2113,129.373,28305.0
2018-10-17 14:10:00,144.01,144.01,143.68,143.71,16443.0,129.3551,129.3551,129.0586,129.0856,16443.0
2018-10-17 14:15:00,143.7,143.7,143.54,143.62,21913.0,129.0766,129.0766,128.9329,129.0047,21913.0
2018-10-17 14:20:00,143.61,143.61,143.2,143.34,38110.0,128.9958,128.9958,128.6275,128.7532,38110.0
2018-10-17 14:25:00,143.36,143.52,143.31,143.38,25361.0,128.7712,128.9149,128.7263,128.7892,25361.0
2018-10-17 14:30:00,143.37,143.54,143.28,143.45,19247.0,128.7802,128.9329,128.6993,128.852,19247.0
2018-10-17 14:35:00,143.48,143.55,143.35,143.53,23382.0,128.879,128.9419,128.7622,128.9239,23382.0
2018-10-17 14:40:00,143.56,143.79,143.56,143.76,44066.0,128.9508,129.1574,128.9508,129.1305,44066.0
2018-10-17 14:45:00,143.75,143.75,143.68,143.74,28936.0,129.1215,129.1215,129.0586,129.1125,28936.0
2018-10-17 14:50:00,143.73,143.97,143.71,143.96,58181.0,129.1035,129.3191,129.0856,129.3101,58181.0
2018-10-17 14:55:00,143.94,144.07,143.93,143.94,16838.0,129.2922,129.4089,129.2832,129.2922,16838.0
2018-10-17 15:00:00,143.93,143.97,143.77,143.84,30825.0,129.2832,129.3191,129.1395,129.2024,30825.0
2018-10-17 15:05:00,143.81,143.98,143.76,143.97,53735.0,129.1754,129.3281,129.1305,129.3191,53735.0
2018-10-17 15:10:00,143.94,143.97,143.83,143.83,27291.0,129.2922,129.3191,129.1934,129.1934,27291.0
2018-10-17 15:15:00,143.82,143.84,143.61,143.67,31340.0,129.1844,129.2024,128.9958,129.0497,31340.0
2018-10-17 15:20:00,143.68,143.78,143.66,143.77,20686.0,129.0586,129.1485,129.0407,129.1395,20686.0
2018-10-17 15:25:00,143.78,143.94,143.77,143.88,26191.0,129.1485,129.2922,129.1395,129.2383,26191.0
2018-10-17 15:30:00,143.87,143.91,143.49,143.6,55138.0,129.2293,129.2652,128.888,128.9868,55138.0
2018-10-17 15:35:00,143.6,143.71,143.56,143.65,22277.0,128.9868,129.0856,128.9508,129.0317,22277.0
2018-10-17 15:40:00,143.66,143.68,143.36,143.47,36760.0,129.0407,129.0586,128.7712,128.87,36760.0
2018-10-17 15:45:00,143.43,143.6,143.34,143.56,69079.0,128.8341,128.9868,128.7532,128.9508,69079.0
2018-10-17 15:50:00,143.54,143.77,143.53,143.69,39494.0,128.9329,129.1395,128.9239,129.0676,39494.0
2018-10-17 15:55:00,143.68,143.86,143.64,143.8,57583.0,129.0586,129.2203,129.0227,129.1664,57583.0
2018-10-18 09:30:00,143.31,143.33,142.95,142.96,51586.0,128.7263,128.7443,128.4029,128.4119,51586.0
2018-10-18 09:35:00,142.97,143.04,142.82,143.03,20703.0,128.4209,128.4838,128.2861,128.4748,20703.0
2018-10-18 09:40:00,143.0,143.17,143.0,143.15,20003.0,128.4478,128.6005,128.4478,128.5826,20003.0
2018-10-18 09:45:00,143.14,143.31,143.08,143.25,18827.0,128.5736,128.7263,128.5197,128.6724,18827.0
2018-10-18 09:50:00,143.22,143.22,142.98,143.0,43831.0,128.6454,128.6454,128.4299,128.4478,43831.0
2018-10-18 09:55:00,143.0,143.05,142.87,143.01,35096.0,128.4478,128.4927,128.3311,128.4568,35096.0
2018-10-18 10:00:00,142.9,143.05,142.78,143.0,42832.0,128.358,128.4927,128.2502,128.4478,42832.0
2018-10-18 10:05:00,143.0,143.16,142.83,142.84,30214.0,128.4478,128.5916,128.2951,128.3041,30214.0
2018-10-18 10:10:00,142.83,142.97,142.78,142.89,36301.0,128.2951,128.4209,128.2502,128.349,36301.0
2018-10-18 10:15:00,142.9,143.21,142.84,143.16,37952.0,128.358,128.6365,128.3041,128.5916,37952.0
2018-10-18 10:20:00,143.15,143.28,143.11,143.17,18649.0,128.5826,128.6993,128.5466,128.6005,18649.0
2018-10-18 10:25:00,143.2,143.24,143.1,143.21,18002.0,128.6275,128.6634,128.5377,128.6365,18002.0
2018-10-18 10:30:00,143.19,143.42,143.14,143.37,29387.0,128.6185,128.8251,128.5736,128.7802,29387.0
2018-10-18 10:35:00,143.37,143.52,143.37,143.5,38550.0,128.7802,128.9149,128.7802,128.897,38550.0
2018-10-18 10:40:00,143.53,143.55,143.41,143.43,13367.0,128.9239,128.9419,128.8161,128.8341,13367.0
2018-10-18 10:45:00,143.46,143.56,143.35,143.38,10124.0,128.861,128.9508,128.7622,128.7892,10124.0
2018-10-18 10:50:00,143.39,143.45,143.32,143.35,21853.0,128.7981,128.852,128.7353,128.7622,21853.0
2018-10-18 10:55:00,143.42,143.61,143.42,143.5,42207.0,128.8251,128.9958,128.8251,128.897,42207.0
2018-10-18 11:00:00,143.51,143.55,143.17,143.18,24147.0,128.9059,128.9419,128.6005,128.6095,24147.0
2018-10-18 11:05:00,143.17,143.23,143.06,143.11,20601.0,128.6005,128.6544,128.5017,128.5466,20601.0
2018-10-18 11:10:00,143.13,143.17,143.01,143.09,20961.0,128.5646,128.6005,128.4568,128.5287,20961.0
2018-10-18 11:15:00,143.1,143.17,143.05,143.11,24290.0,128.5377,128.6005,128.4927,128.5466,24290.0
2018-10-18 11:20:00,143.1,143.1,142.76,142.76,59960.0,128.5377,128.5377,128.2323,128.2323,59960.0
2018-10-18 11:25:00,142.76,142.97,142.63,142.66,35945.0,128.2323,128.4209,128.1155,128.1424,35945.0
2018-10-18 11:30:00,142.67,142.69,142.3,142.32,50373.0,128.1514,128.1694,127.8191,127.837,50373.0
2018-10-18 11:35:00,142.31,142.46,142.16,142.46,107387.0,127.828,127.9628,127.6933,127.9628,107387.0
2018-10-18 11:40:00,142.43,142.47,142.19,142.2,49409.0,127.9358,127.9718,127.7203,127.7292,49409.0
2018-10-18 11:45:00,142.18,142.19,141.77,141.87,86014.0,127.7113,127.7203,127.343,127.4328,86014.0
2018-10-18 11:50:00,141.9,141.95,141.61,141.94,60326.0,127.4598,127.5047,127.1993,127.4957,60326.0
2018-10-18 11:55:00,141.96,141.97,141.73,141.86,28824.0,127.5137,127.5226,127.3071,127.4238,28824.0
2018-10-18 12:00:00,141.79,141.91,141.7,141.8,29364.0,127.361,127.4688,127.2801,127.3699,29364.0
2018-10-18 12:05:00,141.8,142.06,141.79,141.9,37065.0,127.3699,127.6035,127.361,127.4598,37065.0
2018-10-18 12:10:00,141.92,141.98,141.82,141.9,24434.0,127.4777,127.5316,127.3879,127.4598,24434.0
2018-10-18 12:15:00,141.86,141.89,141.67,141.75,28482.0,127.4238,127.4508,127.2532,127.325,28482.0
2018-10-18 12:20:00,141.74,142.19,141.7,142.14,46507.0,127.3161,127.7203,127.2801,127.6753,46507.0
2018-10-18 12:25:00,142.15,142.26,142.09,142.14,40610.0,127.6843,127.7831,127.6304,127.6753,40610.0
2018-10-18 12:30:00,142.12,142.27,141.97,142.2,20856.0,127.6574,127.7921,127.5226,127.7292,20856.0
2018-10-18 12:35:00,142.21,142.28,142.08,142.27,21331.0,127.7382,127.8011,127.6215,127.7921,21331.0
2018-10-18 12:40:00,142.29,142.49,142.29,142.38,35599.0,127.8101,127.9897,127.8101,127.8909,35599.0
2018-10-18 12:45:00,142.39,142.39,142.25,142.29,36950.0,127.8999,127.8999,127.7742,127.8101,36950.0
2018-10-18 12:50:00,142.29,142.33,142.14,142.19,27914.0,127.8101,127.846,127.6753,127.7203,27914.0
2018-10-18 12:55:00,142.21,142.35,142.12,142.13,23074.0,127.7382,127.864,127.6574,127.6664,23074.0
2018-10-18 13:00:00,142.08,142.22,142.07,142.09,15513.0,127.6215,127.7472,127.6125,127.6304,15513.0
2018-10-18 13:05:00,142.06,142.08,141.84,141.92,56707.0,127.6035,127.6215,127.4059,127.4777,56707.0
2018-10-18 13:10:00,141.9,141.92,141.7,141.72,29433.0,127.4598,127.4777,127.2801,127.2981,29433.0
2018-10-18 13:15:00,141.73,141.83,141.53,141.55,40412.0,127.3071,127.3969,127.1274,127.1454,40412.0
2018-10-18 13:20:00,141.56,141.64,141.37,141.37,32666.0,127.1544,127.2262,126.9837,126.9837,32666.0
2018-10-18 13:25:00,141.34,141.53,141.25,141.4,51583.0,126.9568,127.1274,126.8759,127.0107,51583.0
2018-10-18 13:30:00,141.44,141.53,141.25,141.42,128721.0,127.0466,127.1274,126.8759,127.0286,128721.0
2018-10-18 13:35:00,141.41,141.42,141.17,141.32,49475.0,127.0196,127.0286,126.8041,126.9388,49475.0
2018-10-18 13:40:00,141.33,141.33,141.0,141.08,58177.0,126.9478,126.9478,126.6514,126.7232,58177.0
2018-10-18 13:45:00,141.08,141.31,141.05,141.25,85134.0,126.7232,126.9298,126.6963,126.8759,85134.0
2018-10-18 13:50:00,141.26,141.31,141.04,141.07,56104.0,126.8849,126.9298,126.6873,126.7142,56104.0
2018-10-18 13:55:00,141.09,141.29,141.08,141.2,15538.0,126.7322,126.9118,126.7232,126.831,15538.0
2018-10-18 14:00:00,141.19,141.5,141.16,141.41,107830.0,126.822,127.1005,126.7951,127.0196,107830.0
2018-10-18 14:05:00,141.38,141.75,141.38,141.62,49053.0,126.9927,127.325,126.9927,127.2083,49053.0
2018-10-18 14:10:00,141.6,141.65,141.46,141.49,57883.0,127.1903,127.2352,127.0645,127.0915,57883.0
2018-10-18 14:15:00,141.42,141.48,141.26,141.28,33751.0,127.0286,127.0825,126.8849,126.9029,33751.0
2018-10-18 14:20:00,141.28,141.79,141.26,141.76,105927.0,126.9029,127.361,126.8849,127.334,105927.0
2018-10-18 14:25:00,141.73,141.75,141.49,141.58,40923.0,127.3071,127.325,127.0915,127.1723,40923.0
2018-10-18 14:30:00,141.61,141.66,141.43,141.57,29104.0,127.1993,127.2442,127.0376,127.1634,29104.0
2018-10-18 14:35:00,141.55,141.8,141.49,141.59,80987.0,127.1454,127.3699,127.0915,127.1813,80987.0
2018-10-18 14:40:00,141.54,141.86,141.52,141.82,30585.0,127.1364,127.4238,127.1184,127.3879,30585.0
2018-10-18 14:45:00,141.87,142.02,141.74,141.77,69618.0,127.4328,127.5676,127.3161,127.343,69618.0
2018-10-18 14:50:00,141.76,141.95,141.75,141.89,21652.0,127.334,127.5047,127.325,127.4508,21652.0
2018-10-18 14:55:00,141.91,141.91,141.69,141.69,28475.0,127.4688,127.4688,127.2711,127.2711,28475.0
2018-10-18 15:00:00,141.7,141.79,141.47,141.47,105558.0,127.2801,127.361,127.0735,127.0735,105558.0
2018-10-18 15:05:00,141.47,141.48,141.34,141.37,18960.0,127.0735,127.0825,126.9568,126.9837,18960.0
2018-10-18 15:10:00,141.34,141.36,141.28,141.29,54942.0,126.9568,126.9747,126.9029,126.9118,54942.0
2018-10-18 15:15:00,141.34,141.77,141.34,141.54,80982.0,126.9568,127.343,126.9568,127.1364,80982.0
2018-10-18 15:20:00,141.54,141.74,141.48,141.72,34728.0,127.1364,127.3161,127.0825,127.2981,34728.0
2018-10-18 15:25:00,141.71,141.85,141.66,141.79,39919.0,127.2891,127.4149,127.2442,127.361,39919.0
2018-10-18 15:30:00,141.7,141.72,141.5,141.51,49929.0,127.2801,127.2981,127.1005,127.1095,49929.0
2018-10-18 15:35:00,141.5,141.83,141.46,141.83,51908.0,127.1005,127.3969,127.0645,127.3969,51908.0
2018-10-18 15:40:00,141.84,141.98,141.67,141.67,44247.0,127.4059,127.5316,127.2532,127.2532,44247.0
2018-10-18 15:45:00,141.64,141.84,141.63,141.79,42293.0,127.2262,127.4059,127.2172,127.361,42293.0
2018-10-18 15:50:00,141.77,141.77,141.6,141.61,72324.0,127.343,127.343,127.1903,127.1993,72324.0
2018-10-18 15:55:00,141.62,141.72,141.5,141.71,100023.0,127.2083,127.2981,127.1005,127.2891,100023.0
2018-10-19 09:30:00,142.38,142.38,142.01,142.01,61578.0,127.8909,127.8909,127.5586,127.5586,61578.0
2018-10-19 09:35:00,142.0,142.45,141.99,142.43,32505.0,127.5496,127.9538,127.5406,127.9358,32505.0
2018-10-19 09:40:00,142.4,142.56,142.39,142.51,31937.0,127.9089,128.0526,127.8999,128.0077,31937.0
2018-10-19 09:45:00,142.56,142.68,142.56,142.62,26779.0,128.0526,128.1604,128.0526,128.1065,26779.0
2018-10-19 09:50:00,142.65,142.83,142.63,142.8,54737.0,128.1334,128.2951,128.1155,128.2682,54737.0
2018-10-19 09:55:00,142.82,142.86,142.66,142.66,23005.0,128.2861,128.3221,128.1424,128.1424,23005.0
2018-10-19 10:00:00,142.68,143.01,142.65,142.97,95558.0,128.1604,128.4568,128.1334,128.4209,95558.0
2018-10-19 10:05:00,142.99,143.07,142.9,142.97,106237.0,128.4389,128.5107,128.358,128.4209,106237.0
2018-10-19 10:10:00,142.97,142.97,142.78,142.78,21238.0,128.4209,128.4209,128.2502,128.2502,21238.0
2018-10-19 10:15:00,142.8,142.9,142.79,142.8,20250.0,128.2682,128.358,128.2592,128.2682,20250.0
2018-10-19 10:20:00,142.84,142.92,142.8,142.81,30575.0,128.3041,128.376,128.2682,128.2772,30575.0
2018-10-19 10:25:00,142.76,142.84,142.65,142.68,27075.0,128.2323,128.3041,128.1334,128.1604,27075.0
2018-10-19 10:30:00,142.67,142.93,142.66,142.91,36697.0,128.1514,128.385,128.1424,128.367,36697.0
2018-10-19 10:35:00,142.91,142.91,142.66,142.71,13587.0,128.367,128.367,128.1424,128.1873,13587.0
2018-10-19 10:40:00,142.68,142.72,142.55,142.68,25041.0,128.1604,128.1963,128.0436,128.1604,25041.0
2018-10-19 10:45:00,142.66,142.72,142.51,142.55,13827.0,128.1424,128.1963,128.0077,128.0436,13827.0
2018-10-19 10:50:00,142.54,142.59,142.48,142.52,13862.0,128.0346,128.0796,127.9807,128.0167,13862.0
2018-10-19 10:55:00,142.55,142.71,142.54,142.71,10650.0,128.0436,128.1873,128.0346,128.1873,10650.0
2018-10-19 11:00:00,142.74,142.86,142.6,142.62,30022.0,128.2143,128.3221,128.0885,128.1065,30022.0
2018-10-19 11:05:00,142.61,142.72,142.6,142.69,11237.0,128.0975,128.1963,128.0885,128.1694,11237.0
2018-10-19 11:10:00,142.69,142.79,142.6,142.75,10133.0,128.1694,128.2592,128.0885,128.2233,10133.0
2018-10-19 11:15:00,142.76,142.82,142.56,142.56,25320.0,128.2323,128.2861,128.0526,128.0526,25320.0
2018-10-19 11:20:00,142.6,142.61,142.35,142.36,37910.0,128.0885,128.0975,127.864,127.873,37910.0
2018-10-19 11:25:00,142.35,142.41,142.32,142.33,11209.0,127.864,127.9179,127.837,127.846,11209.0
2018-10-19 11:30:00,142.32,142.38,142.14,142.22,29539.0,127.837,127.8909,127.6753,127.7472,29539.0
2018-10-19 11:35:00,142.21,142.23,142.03,142.14,40253.0,127.7382,127.7562,127.5765,127.6753,40253.0
2018-10-19 11:40:00,142.14,142.16,141.98,142.13,31116.0,127.6753,127.6933,127.5316,127.6664,31116.0
2018-10-19 11:45:00,142.12,142.23,142.09,142.16,29097.0,127.6574,127.7562,127.6304,127.6933,29097.0
2018-10-19 11:50:00,142.15,142.3,142.04,142.05,28686.0,127.6843,127.8191,127.5855,127.5945,28686.0
2018-10-19 11:55:00,142.03,142.41,142.02,142.35,16895.0,127.5765,127.9179,127.5676,127.864,16895.0
2018-10-19 12:00:00,142.41,142.44,142.24,142.25,12115.0,127.9179,127.9448,127.7652,127.7742,12115.0
2018-10-19 12:05:00,142.29,142.39,142.16,142.2,26381.0,127.8101,127.8999,127.6933,127.7292,26381.0
2018-10-19 12:10:00,142.22,142.22,141.98,142.01,24843.0,127.7472,127.7472,127.5316,127.5586,24843.0
2018-10-19 12:15:00,141.99,142.08,141.82,141.95,47296.0,127.5406,127.6215,127.3879,127.5047,47296.0
2018-10-19 12:20:00,141.91,141.91,141.7,141.7,29207.0,127.4688,127.4688,127.2801,127.2801,29207.0
2018-10-19 12:25:00,141.68,141.68,141.49,141.62,21873.0,127.2622,127.2622,127.0915,127.2083,21873.0
2018-10-19 12:30:00,141.6,141.67,141.37,141.38,25139.0,127.1903,127.2532,126.9837,126.9927,25139.0
2018-10-19 12:35:00,141.38,141.52,141.33,141.46,32076.0,126.9927,127.1184,126.9478,127.0645,32076.0
2018-10-19 12:40:00,141.39,141.55,141.28,141.51,34766.0,127.0017,127.1454,126.9029,127.1095,34766.0
2018-10-19 12:45:00,141.53,141.69,141.49,141.59,23855.0,127.1274,127.2711,127.0915,127.1813,23855.0
2018-10-19 12:50:00,141.59,141.75,141.45,141.71,19904.0,127.1813,127.325,127.0556,127.2891,19904.0
2018-10-19 12:55:00,141.72,141.85,141.69,141.75,22479.0,127.2981,127.4149,127.2711,127.325,22479.0
2018-10-19 13:00:00,141.71,141.71,141.49,141.58,13721.0,127.2891,127.2891,127.0915,127.1723,13721.0
2018-10-19 13:05:00,141.59,141.65,141.37,141.48,24311.0,127.1813,127.2352,126.9837,127.0825,24311.0
2018-10-19 13:10:00,141.48,141.89,141.48,141.84,75184.0,127.0825,127.4508,127.0825,127.4059,75184.0
2018-10-19 13:15:00,141.8,142.01,141.8,141.94,21972.0,127.3699,127.5586,127.3699,127.4957,21972.0
2018-10-19 13:20:00,141.94,141.98,141.87,141.91,23173.0,127.4957,127.5316,127.4328,127.4688,23173.0
2018-10-19 13:25:00,141.9,142.02,141.81,141.99,25089.0,127.4598,127.5676,127.3789,127.5406,25089.0
2018-10-19 13:30:00,142.01,142.08,141.91,142.01,51540.0,127.5586,127.6215,127.4688,127.5586,51540.0
2018-10-19 13:35:00,142.01,142.01,141.89,141.93,27283.0,127.5586,127.5586,127.4508,127.4867,27283.0
2018-10-19 13:40:00,141.89,142.0,141.72,141.76,60143.0,127.4508,127.5496,127.2981,127.334,60143.0
2018-10-19 13:45:00,141.73,141.85,141.73,141.83,26632.0,127.3071,127.4149,127.3071,127.3969,26632.0
2018-10-19 13:50:00,141.83,141.85,141.67,141.72,22983.0,127.3969,127.4149,127.2532,127.2981,22983.0
2018-10-19 13:55:00,141.72,141.74,141.62,141.62,25580.0,127.2981,127.3161,127.2083,127.2083,25580.0
2018-10-19 14:00:00,141.61,141.61,141.29,141.3,30601.0,127.1993,127.1993,126.9118,126.9208,30601.0
2018-10-19 14:05:00,141.27,141.33,141.01,141.2,51592.0,126.8939,126.9478,126.6603,126.831,51592.0
2018-10-19 14:10:00,141.19,141.32,141.15,141.26,67740.0,126.822,126.9388,126.7861,126.8849,67740.0
2018-10-19 14:15:00,141.25,141.28,141.17,141.27,19607.0,126.8759,126.9029,126.8041,126.8939,19607.0
2018-10-19 14:20:00,141.25,141.62,141.2,141.56,62066.0,126.8759,127.2083,126.831,127.1544,62066.0
2018-10-19 14:25:00,141.58,141.58,141.48,141.5,14213.0,127.1723,127.1723,127.0825,127.1005,14213.0
2018-10-19 14:30:00,141.46,141.63,141.39,141.43,80144.0,127.0645,127.2172,127.0017,127.0376,80144.0
2018-10-19 14:35:00,141.48,141.69,141.48,141.54,34777.0,127.0825,127.2711,127.0825,127.1364,34777.0
2018-10-19 14:40:00,141.55,141.58,141.38,141.42,15663.0,127.1454,127.1723,126.9927,127.0286,15663.0
2018-10-19 14:45:00,141.48,141.71,141.43,141.69,24759.0,127.0825,127.2891,127.0376,127.2711,24759.0
2018-10-19 14:50:00,141.66,141.72,141.58,141.61,16368.0,127.2442,127.2981,127.1723,127.1993,16368.0
2018-10-19 14:55:00,141.58,141.64,141.46,141.46,27377.0,127.1723,127.2262,127.0645,127.0645,27377.0
2018-10-19 15:00:00,141.47,141.56,141.26,141.3,39684.0,127.0735,127.1544,126.8849,126.9208,39684.0
2018-10-19 15:05:00,141.29,141.35,141.24,141.3,21511.0,126.9118,126.9657,126.8669,126.9208,21511.0
2018-10-19 15:10:00,141.32,141.39,141.26,141.3,23900.0,126.9388,127.0017,126.8849,126.9208,23900.0
2018-10-19 15:15:00,141.29,141.49,141.16,141.49,74293.0,126.9118,127.0915,126.7951,127.0915,74293.0
2018-10-19 15:20:00,141.49,141.54,141.33,141.34,33850.0,127.0915,127.1364,126.9478,126.9568,33850.0
2018-10-19 15:25:00,141.36,141.73,141.36,141.7,90517.0,126.9747,127.3071,126.9747,127.2801,90517.0
2018-10-19 15:30:00,141.7,141.75,141.61,141.66,54820.0,127.2801,127.325,127.1993,127.2442,54820.0
2018-10-19 15:35:00,141.67,141.73,141.56,141.59,68621.0,127.2532,127.3071,127.1544,127.1813,68621.0
2018-10-19 15:40:00,141.58,141.69,141.53,141.68,54236.0,127.1723,127.2711,127.1274,127.2622,54236.0
2018-10-19 15:45:00,141.69,141.77,141.6,141.66,34250.0,127.2711,127.343,127.1903,127.2442,34250.0
2018-10-19 15:50:00,141.65,141.76,141.6,141.6,55273.0,127.2352,127.334,127.1903,127.1903,55273.0
2018-10-19 15:55:00,141.59,141.59,141.34,141.37,79960.0,127.1813,127.1813,126.9568,126.9837,79960.0
2018-10-22 09:30:00,141.73,141.94,141.73,141.81,99567.0,127.3071,127.4957,127.3071,127.3789,99567.0
2018-10-22 09:35:00,141.83,141.85,141.45,141.48,34033.0,127.3969,127.4149,127.0556,127.0825,34033.0
2018-10-22 09:40:00,141.49,141.54,141.36,141.4,34956.0,127.0915,127.1364,126.9747,127.0107,34956.0
2018-10-22 09:45:00,141.42,141.6,141.33,141.52,124301.0,127.0286,127.1903,126.9478,127.1184,124301.0
2018-10-22 09:50:00,141.49,141.49,141.0,141.11,98933.0,127.0915,127.0915,126.6514,126.7502,98933.0
2018-10-22 09:55:00,141.09,141.12,140.83,140.96,58287.0,126.7322,126.7591,126.4987,126.6154,58287.0
2018-10-22 10:00:00,140.96,141.03,140.88,140.9,33648.0,126.6154,126.6783,126.5436,126.5615,33648.0
2018-10-22 10:05:00,140.93,140.93,140.68,140.79,43357.0,126.5885,126.5885,126.3639,126.4627,43357.0
2018-10-22 10:10:00,140.8,140.98,140.77,140.94,55426.0,126.4717,126.6334,126.4448,126.5975,55426.0
2018-10-22 10:15:00,140.93,140.94,140.58,140.69,71686.0,126.5885,126.5975,126.2741,126.3729,71686.0
2018-10-22 10:20:00,140.69,140.71,140.51,140.55,73587.0,126.3729,126.3909,126.2112,126.2472,73587.0
2018-10-22 10:25:00,140.59,140.66,140.42,140.58,60910.0,126.2831,126.346,126.1304,126.2741,60910.0
2018-10-22 10:30:00,140.56,140.88,140.47,140.86,44338.0,126.2561,126.5436,126.1753,126.5256,44338.0
2018-10-22 10:35:00,140.86,141.01,140.78,140.96,30235.0,126.5256,126.6603,126.4537,126.6154,30235.0
2018-10-22 10:40:00,140.95,141.24,140.94,141.2,33873.0,126.6064,126.8669,126.5975,126.831,33873.0
2018-10-22 10:45:00,141.21,141.5,141.1,141.46,33059.0,126.84,127.1005,126.7412,127.0645,33059.0
2018-10-22 10:50:00,141.46,141.67,141.46,141.52,37641.0,127.0645,127.2532,127.0645,127.1184,37641.0
2018-10-22 10:55:00,141.53,141.53,141.42,141.49,17677.0,127.1274,127.1274,127.0286,127.0915,17677.0
2018-10-22 11:00:00,141.42,141.42,141.29,141.4,15718.0,127.0286,127.0286,126.9118,127.0107,15718.0
2018-10-22 11:05:00,141.43,141.5,141.27,141.28,15343.0,127.0376,127.1005,126.8939,126.9029,15343.0
2018-10-22 11:10:00,141.27,141.27,141.08,141.12,22771.0,126.8939,126.8939,126.7232,126.7591,22771.0
2018-10-22 11:15:00,141.15,141.31,141.14,141.3,8027.0,126.7861,126.9298,126.7771,126.9208,8027.0
2018-10-22 11:20:00,141.3,141.48,141.2,141.48,19355.0,126.9208,127.0825,126.831,127.0825,19355.0
2018-10-22 11:25:00,141.5,141.56,141.2,141.26,30701.0,127.1005,127.1544,126.831,126.8849,30701.0
2018-10-22 11:30:00,141.22,141.3,141.04,141.05,17553.0,126.849,126.9208,126.6873,126.6963,17553.0
2018-10-22 11:35:00,141.05,141.21,141.02,141.11,19647.0,126.6963,126.84,126.6693,126.7502,19647.0
2018-10-22 11:40:00,141.04,141.04,140.92,141.03,12256.0,126.6873,126.6873,126.5795,126.6783,12256.0
2018-10-22 11:45:00,140.98,141.18,140.93,141.12,11850.0,126.6334,126.813,126.5885,126.7591,11850.0
2018-10-22 11:50:00,141.16,141.19,140.79,140.81,70817.0,126.7951,126.822,126.4627,126.4807,70817.0
2018-10-22 11:55:00,140.81,140.94,140.81,140.92,14128.0,126.4807,126.5975,126.4807,126.5795,14128.0
2018-10-22 12:00:00,140.94,141.02,140.84,140.9,60151.0,126.5975,126.6693,126.5076,126.5615,60151.0
2018-10-22 12:05:00,140.92,141.22,140.87,140.99,17553.0,126.5795,126.849,126.5346,126.6424,17553.0
2018-10-22 12:10:00,141.0,141.01,140.69,140.7,90748.0,126.6514,126.6603,126.3729,126.3819,90748.0
2018-10-22 12:15:00,140.7,140.82,140.67,140.73,52776.0,126.3819,126.4897,126.3549,126.4088,52776.0
2018-10-22 12:20:00,140.75,140.79,140.63,140.63,15981.0,126.4268,126.4627,126.319,126.319,15981.0
2018-10-22 12:25:00,140.64,140.77,140.57,140.65,23336.0,126.328,126.4448,126.2651,126.337,23336.0
2018-10-22 12:30:00,140.79,140.82,140.63,140.76,23134.0,126.4627,126.4897,126.319,126.4358,23134.0
2018-10-22 12:35:00,140.8,140.83,140.65,140.74,37895.0,126.4717,126.4987,126.337,126.4178,37895.0
2018-10-22 12:40:00,140.72,140.93,140.72,140.87,20221.0,126.3999,126.5885,126.3999,126.5346,20221.0
2018-10-22 12:45:00,140.9,140.95,140.8,140.83,13917.0,126.5615,126.6064,126.4717,126.4987,13917.0
2018-10-22 12:50:00,140.77,141.02,140.77,140.99,73971.0,126.4448,126.6693,126.4448,126.6424,73971.0
2018-10-22 12:55:00,141.0,141.05,140.92,140.99,20959.0,126.6514,126.6963,126.5795,126.6424,20959.0
2018-10-22 13:00:00,140.95,140.99,140.85,140.9,12724.0,126.6064,126.6424,126.5166,126.5615,12724.0
2018-10-22 13:05:00,140.89,141.25,140.89,141.17,10824.0,126.5526,126.8759,126.5526,126.8041,10824.0
2018-10-22 13:10:00,141.18,141.22,141.1,141.22,9918.0,126.813,126.849,126.7412,126.849,9918.0
2018-10-22 13:15:00,141.18,141.26,141.14,141.22,19268.0,126.813,126.8849,126.7771,126.849,19268.0
2018-10-22 13:20:00,141.17,141.2,140.99,141.0,23726.0,126.8041,126.831,126.6424,126.6514,23726.0
2018-10-22 13:25:00,140.99,140.99,140.89,140.94,18017.0,126.6424,126.6424,126.5526,126.5975,18017.0
2018-10-22 13:30:00,140.94,141.02,140.9,141.0,17834.0,126.5975,126.6693,126.5615,126.6514,17834.0
2018-10-22 13:35:00,140.97,141.15,140.96,141.02,9408.0,126.6244,126.7861,126.6154,126.6693,9408.0
2018-10-22 13:40:00,141.04,141.16,141.03,141.15,15913.0,126.6873,126.7951,126.6783,126.7861,15913.0
2018-10-22 13:45:00,141.14,141.24,140.92,140.95,33005.0,126.7771,126.8669,126.5795,126.6064,33005.0
2018-10-22 13:50:00,140.94,140.94,140.82,140.84,18665.0,126.5975,126.5975,126.4897,126.5076,18665.0
2018-10-22 13:55:00,140.86,140.9,140.81,140.81,7018.0,126.5256,126.5615,126.4807,126.4807,7018.0
2018-10-22 14:00:00,140.79,140.89,140.79,140.83,16215.0,126.4627,126.5526,126.4627,126.4987,16215.0
2018-10-22 14:05:00,140.84,140.95,140.84,140.88,8464.0,126.5076,126.6064,126.5076,126.5436,8464.0
2018-10-22 14:10:00,140.87,141.0,140.78,140.83,13514.0,126.5346,126.6514,126.4537,126.4987,13514.0
2018-10-22 14:15:00,140.82,140.92,140.78,140.8,9435.0,126.4897,126.5795,126.4537,126.4717,9435.0
2018-10-22 14:20:00,140.81,140.88,140.74,140.75,31094.0,126.4807,126.5436,126.4178,126.4268,31094.0
2018-10-22 14:25:00,140.76,140.86,140.74,140.79,14244.0,126.4358,126.5256,126.4178,126.4627,14244.0
2018-10-22 14:30:00,140.72,140.81,140.71,140.78,21616.0,126.3999,126.4807,126.3909,126.4537,21616.0
2018-10-22 14:35:00,140.77,140.92,140.74,140.87,87612.0,126.4448,126.5795,126.4178,126.5346,87612.0
2018-10-22 14:40:00,140.87,140.89,140.73,140.79,22504.0,126.5346,126.5526,126.4088,126.4627,22504.0
2018-10-22 14:45:00,140.78,141.1,140.77,141.03,64745.0,126.4537,126.7412,126.4448,126.6783,64745.0
2018-10-22 14:50:00,141.03,141.07,140.9,140.96,32911.0,126.6783,126.7142,126.5615,126.6154,32911.0
2018-10-22 14:55:00,140.96,141.08,140.9,140.99,34985.0,126.6154,126.7232,126.5615,126.6424,34985.0
2018-10-22 15:00:00,140.97,141.29,140.92,141.23,58050.0,126.6244,126.9118,126.5795,126.858,58050.0
2018-10-22 15:05:00,141.23,141.24,141.1,141.21,122009.0,126.858,126.8669,126.7412,126.84,122009.0
2018-10-22 15:10:00,141.2,141.32,141.16,141.24,51073.0,126.831,126.9388,126.7951,126.8669,51073.0
2018-10-22 15:15:00,141.24,141.29,141.04,141.06,46065.0,126.8669,126.9118,126.6873,126.7053,46065.0
2018-10-22 15:20:00,141.06,141.13,141.04,141.04,35730.0,126.7053,126.7681,126.6873,126.6873,35730.0
2018-10-22 15:25:00,141.04,141.12,141.01,141.12,36696.0,126.6873,126.7591,126.6603,126.7591,36696.0
2018-10-22 15:30:00,141.11,141.16,141.03,141.16,37939.0,126.7502,126.7951,126.6783,126.7951,37939.0
2018-10-22 15:35:00,141.17,141.32,141.02,141.03,73147.0,126.8041,126.9388,126.6693,126.6783,73147.0
2018-10-22 15:40:00,141.02,141.06,140.9,140.99,47054.0,126.6693,126.7053,126.5615,126.6424,47054.0
2018-10-22 15:45:00,140.96,141.05,140.92,140.93,45430.0,126.6154,126.6963,126.5795,126.5885,45430.0
2018-10-22 15:50:00,140.92,141.02,140.86,140.9,63316.0,126.5795,126.6693,126.5256,126.5615,63316.0
2018-10-22 15:55:00,140.9,140.94,140.78,140.8,76140.0,126.5615,126.5975,126.4537,126.4717,76140.0
2018-10-23 09:30:00,138.69,138.82,138.39,138.72,298278.0,124.5764,124.6932,124.307,124.6034,298278.0
2018-10-23 09:35:00,138.67,138.96,138.48,138.72,77360.0,124.5585,124.819,124.3878,124.6034,77360.0
2018-10-23 09:40:00,138.68,138.9,138.55,138.75,70987.0,124.5675,124.7651,124.4507,124.6303,70987.0
2018-10-23 09:45:00,138.73,139.04,138.6,139.0,62033.0,124.6124,124.8908,124.4956,124.8549,62033.0
2018-10-23 09:50:00,139.0,139.0,138.72,138.78,63763.0,124.8549,124.8549,124.6034,124.6573,63763.0
2018-10-23 09:55:00,138.79,138.87,138.57,138.57,77507.0,124.6663,124.7381,124.4686,124.4686,77507.0
2018-10-23 10:00:00,138.55,138.66,138.07,138.07,237483.0,124.4507,124.5495,124.0195,124.0195,237483.0
2018-10-23 10:05:00,138.06,138.12,137.85,138.0,121741.0,124.0105,124.0644,123.8219,123.9566,121741.0
2018-10-23 10:10:00,137.98,138.1,137.64,137.69,160459.0,123.9387,124.0465,123.6333,123.6782,160459.0
2018-10-23 10:15:00,137.69,137.73,137.46,137.6,72316.0,123.6782,123.7141,123.4716,123.5974,72316.0
2018-10-23 10:20:00,137.61,137.82,137.49,137.63,80118.0,123.6063,123.795,123.4985,123.6243,80118.0
2018-10-23 10:25:00,137.65,138.0,137.64,137.83,61846.0,123.6423,123.9566,123.6333,123.8039,61846.0
2018-10-23 10:30:00,137.82,137.84,137.51,137.57,59789.0,123.795,123.8129,123.5165,123.5704,59789.0
2018-10-23 10:35:00,137.57,137.87,137.49,137.85,61320.0,123.5704,123.8399,123.4985,123.8219,61320.0
2018-10-23 10:40:00,137.86,138.01,137.78,137.93,59871.0,123.8309,123.9656,123.759,123.8938,59871.0
2018-10-23 10:45:00,137.9,138.27,137.79,138.21,124828.0,123.8668,124.1992,123.768,124.1453,124828.0
2018-10-23 10:50:00,138.2,138.36,138.1,138.1,38333.0,124.1363,124.28,124.0465,124.0465,38333.0
2018-10-23 10:55:00,138.11,138.3,138.05,138.11,41556.0,124.0555,124.2261,124.0016,124.0555,41556.0
2018-10-23 11:00:00,138.09,138.11,137.93,138.04,44216.0,124.0375,124.0555,123.8938,123.9926,44216.0
2018-10-23 11:05:00,138.05,138.37,137.99,138.2,50695.0,124.0016,124.289,123.9477,124.1363,50695.0
2018-10-23 11:10:00,138.25,138.51,138.24,138.43,83243.0,124.1812,124.4148,124.1722,124.3429,83243.0
2018-10-23 11:15:00,138.46,138.59,138.41,138.59,58760.0,124.3698,124.4866,124.3249,124.4866,58760.0
2018-10-23 11:20:00,138.55,138.68,138.55,138.61,43371.0,124.4507,124.5675,124.4507,124.5046,43371.0
2018-10-23 11:25:00,138.62,138.75,138.55,138.59,27432.0,124.5136,124.6303,124.4507,124.4866,27432.0
2018-10-23 11:30:00,138.6,138.67,138.44,138.48,25012.0,124.4956,124.5585,124.3519,124.3878,25012.0
2018-10-23 11:35:00,138.44,138.49,138.28,138.29,39702.0,124.3519,124.3968,124.2082,124.2171,39702.0
2018-10-23 11:40:00,138.29,138.4,138.21,138.21,22747.0,124.2171,124.3159,124.1453,124.1453,22747.0
2018-10-23 11:45:00,138.22,138.42,138.18,138.25,43298.0,124.1543,124.3339,124.1183,124.1812,43298.0
2018-10-23 11:50:00,138.26,138.3,138.09,138.23,28878.0,124.1902,124.2261,124.0375,124.1632,28878.0
2018-10-23 11:55:00,138.22,138.23,138.0,138.0,41095.0,124.1543,124.1632,123.9566,123.9566,41095.0
2018-10-23 12:00:00,138.0,138.15,137.99,138.12,91269.0,123.9566,124.0914,123.9477,124.0644,91269.0
2018-10-23 12:05:00,138.13,138.59,138.11,138.58,39366.0,124.0734,124.4866,124.0555,124.4776,39366.0
2018-10-23 12:10:00,138.58,138.68,138.53,138.68,27590.0,124.4776,124.5675,124.4327,124.5675,27590.0
2018-10-23 12:15:00,138.68,138.68,138.49,138.66,18995.0,124.5675,124.5675,124.3968,124.5495,18995.0
2018-10-23 12:20:00,138.66,138.81,138.58,138.59,54414.0,124.5495,124.6842,124.4776,124.4866,54414.0
2018-10-23 12:25:00,138.61,138.89,138.59,138.81,40280.0,124.5046,124.7561,124.4866,124.6842,40280.0
2018-10-23 12:30:00,138.82,139.08,138.81,139.04,32240.0,124.6932,124.9267,124.6842,124.8908,32240.0
2018-10-23 12:35:00,139.04,139.05,138.92,138.99,25344.0,124.8908,124.8998,124.783,124.8459,25344.0
2018-10-23 12:40:00,138.98,139.18,138.96,139.15,29887.0,124.8369,125.0166,124.819,124.9896,29887.0
2018-10-23 12:45:00,139.16,139.17,138.99,139.07,29745.0,124.9986,125.0076,124.8459,124.9178,29745.0
2018-10-23 12:50:00,139.08,139.15,138.9,138.93,22393.0,124.9267,124.9896,124.7651,124.792,22393.0
2018-10-23 12:55:00,138.9,138.99,138.89,138.89,24378.0,124.7651,124.8459,124.7561,124.7561,24378.0
2018-10-23 13:00:00,138.85,139.4,138.85,139.28,53996.0,124.7202,125.2142,124.7202,125.1064,53996.0
2018-10-23 13:05:00,139.29,139.64,139.25,139.57,65797.0,125.1154,125.4298,125.0794,125.3669,65797.0
2018-10-23 13:10:00,139.58,139.63,139.43,139.43,33546.0,125.3759,125.4208,125.2411,125.2411,33546.0
2018-10-23 13:15:00,139.46,139.56,139.34,139.4,23926.0,125.2681,125.3579,125.1603,125.2142,23926.0
2018-10-23 13:20:00,139.4,139.65,139.37,139.6,14108.0,125.2142,125.4387,125.1872,125.3938,14108.0
2018-10-23 13:25:00,139.59,139.73,139.44,139.46,32029.0,125.3848,125.5106,125.2501,125.2681,32029.0
2018-10-23 13:30:00,139.5,139.69,139.44,139.53,43338.0,125.304,125.4747,125.2501,125.331,43338.0
2018-10-23 13:35:00,139.5,139.53,139.23,139.33,140309.0,125.304,125.331,125.0615,125.1513,140309.0
2018-10-23 13:40:00,139.39,139.43,139.11,139.15,15274.0,125.2052,125.2411,124.9537,124.9896,15274.0
2018-10-23 13:45:00,139.14,139.23,139.07,139.12,20047.0,124.9806,125.0615,124.9178,124.9627,20047.0
2018-10-23 13:50:00,139.09,139.4,139.03,139.03,46961.0,124.9357,125.2142,124.8818,124.8818,46961.0
2018-10-23 13:55:00,139.06,139.15,139.01,139.08,18651.0,124.9088,124.9896,124.8639,124.9267,18651.0
2018-10-23 14:00:00,139.07,139.27,139.06,139.18,55979.0,124.9178,125.0974,124.9088,125.0166,55979.0
2018-10-23 14:05:00,139.2,139.44,139.14,139.39,35830.0,125.0345,125.2501,124.9806,125.2052,35830.0
2018-10-23 14:10:00,139.38,139.63,139.34,139.53,45030.0,125.1962,125.4208,125.1603,125.331,45030.0
2018-10-23 14:15:00,139.58,140.0,139.57,140.0,61000.0,125.3759,125.7531,125.3669,125.7531,61000.0
2018-10-23 14:20:00,139.99,140.12,139.89,140.09,25139.0,125.7441,125.8609,125.6543,125.834,25139.0
2018-10-23 14:25:00,140.09,140.09,139.85,139.95,104060.0,125.834,125.834,125.6184,125.7082,104060.0
2018-10-23 14:30:00,139.96,140.23,139.92,140.18,33626.0,125.7172,125.9597,125.6813,125.9148,33626.0
2018-10-23 14:35:00,140.14,140.3,140.1,140.25,46993.0,125.8789,126.0226,125.8429,125.9777,46993.0
2018-10-23 14:40:00,140.22,140.35,140.1,140.31,38584.0,125.9507,126.0675,125.8429,126.0316,38584.0
2018-10-23 14:45:00,140.28,140.32,140.12,140.32,26628.0,126.0046,126.0406,125.8609,126.0406,26628.0
2018-10-23 14:50:00,140.29,140.54,140.26,140.33,47020.0,126.0136,126.2382,125.9867,126.0495,47020.0
2018-10-23 14:55:00,140.26,140.52,140.22,140.44,25010.0,125.9867,126.2202,125.9507,126.1483,25010.0
2018-10-23 15:00:00,140.38,140.55,140.37,140.43,42918.0,126.0945,126.2472,126.0855,126.1394,42918.0
2018-10-23 15:05:00,140.43,140.6,140.32,140.44,24918.0,126.1394,126.2921,126.0406,126.1483,24918.0
2018-10-23 15:10:00,140.4,140.46,140.26,140.4,37035.0,126.1124,126.1663,125.9867,126.1124,37035.0
2018-10-23 15:15:00,140.39,140.52,140.28,140.34,38011.0,126.1034,126.2202,126.0046,126.0585,38011.0
2018-10-23 15:20:00,140.32,140.67,140.32,140.54,62292.0,126.0406,126.3549,126.0406,126.2382,62292.0
2018-10-23 15:25:00,140.55,140.65,140.36,140.36,47835.0,126.2472,126.337,126.0765,126.0765,47835.0
2018-10-23 15:30:00,140.37,140.49,140.25,140.47,45796.0,126.0855,126.1933,125.9777,126.1753,45796.0
2018-10-23 15:35:00,140.47,140.53,140.16,140.19,41459.0,126.1753,126.2292,125.8968,125.9238,41459.0
2018-10-23 15:40:00,140.19,140.29,140.05,140.12,101868.0,125.9238,126.0136,125.798,125.8609,101868.0
2018-10-23 15:45:00,140.1,140.18,140.01,140.12,56122.0,125.8429,125.9148,125.7621,125.8609,56122.0
2018-10-23 15:50:00,140.12,140.18,139.92,139.98,88192.0,125.8609,125.9148,125.6813,125.7352,88192.0
2018-10-23 15:55:00,139.99,140.02,139.83,139.97,61092.0,125.7441,125.7711,125.6004,125.7262,61092.0
2018-10-24 09:30:00,139.89,139.97,139.73,139.86,69340.0,125.6543,125.7262,125.5106,125.6274,69340.0
2018-10-24 09:35:00,139.84,139.99,139.62,139.87,24350.0,125.6094,125.7441,125.4118,125.6364,24350.0
2018-10-24 09:40:00,139.88,140.1,139.81,139.89,37269.0,125.6453,125.8429,125.5825,125.6543,37269.0
2018-10-24 09:45:00,139.89,140.01,139.56,139.56,32996.0,125.6543,125.7621,125.3579,125.3579,32996.0
2018-10-24 09:50:00,139.58,139.71,139.51,139.66,15770.0,125.3759,125.4926,125.313,125.4477,15770.0
2018-10-24 09:55:00,139.69,139.78,139.58,139.66,18486.0,125.4747,125.5555,125.3759,125.4477,18486.0
2018-10-24 10:00:00,139.65,139.66,139.41,139.42,71322.0,125.4387,125.4477,125.2232,125.2321,71322.0
2018-10-24 10:05:00,139.45,139.7,139.34,139.59,56943.0,125.2591,125.4837,125.1603,125.3848,56943.0
2018-10-24 10:10:00,139.6,139.75,139.48,139.48,22684.0,125.3938,125.5286,125.286,125.286,22684.0
2018-10-24 10:15:00,139.46,139.52,139.28,139.37,32435.0,125.2681,125.322,125.1064,125.1872,32435.0
2018-10-24 10:20:00,139.36,139.4,139.21,139.32,32769.0,125.1783,125.2142,125.0435,125.1423,32769.0
2018-10-24 10:25:00,139.32,139.48,139.22,139.28,43839.0,125.1423,125.286,125.0525,125.1064,43839.0
2018-10-24 10:30:00,139.27,139.5,139.18,139.35,27748.0,125.0974,125.304,125.0166,125.1693,27748.0
2018-10-24 10:35:00,139.38,139.55,139.21,139.21,34395.0,125.1962,125.3489,125.0435,125.0435,34395.0
2018-10-24 10:40:00,139.23,139.45,139.2,139.2,27766.0,125.0615,125.2591,125.0345,125.0345,27766.0
2018-10-24 10:45:00,139.2,139.21,138.98,139.12,54491.0,125.0345,125.0435,124.8369,124.9627,54491.0
2018-10-24 10:50:00,139.17,139.24,139.08,139.17,14717.0,125.0076,125.0705,124.9267,125.0076,14717.0
2018-10-24 10:55:00,139.15,139.18,138.92,138.93,18575.0,124.9896,125.0166,124.783,124.792,18575.0
2018-10-24 11:00:00,138.95,139.03,138.58,138.61,42350.0,124.81,124.8818,124.4776,124.5046,42350.0
2018-10-24 11:05:00,138.58,138.62,138.12,138.16,62349.0,124.4776,124.5136,124.0644,124.1004,62349.0
2018-10-24 11:10:00,138.19,138.5,138.18,138.38,69690.0,124.1273,124.4058,124.1183,124.298,69690.0
2018-10-24 11:15:00,138.39,138.55,138.33,138.34,58511.0,124.307,124.4507,124.2531,124.262,58511.0
2018-10-24 11:20:00,138.31,138.57,138.25,138.44,45364.0,124.2351,124.4686,124.1812,124.3519,45364.0
2018-10-24 11:25:00,138.47,138.54,138.2,138.22,77934.0,124.3788,124.4417,124.1363,124.1543,77934.0
2018-10-24 11:30:00,138.2,138.28,138.07,138.28,36584.0,124.1363,124.2082,124.0195,124.2082,36584.0
2018-10-24 11:35:00,138.28,138.44,138.09,138.33,49905.0,124.2082,124.3519,124.0375,124.2531,49905.0
2018-10-24 11:40:00,138.34,138.4,138.22,138.27,19135.0,124.262,124.3159,124.1543,124.1992,19135.0
2018-10-24 11:45:00,138.27,138.82,138.27,138.74,59590.0,124.1992,124.6932,124.1992,124.6213,59590.0
2018-10-24 11:50:00,138.73,138.98,138.61,138.97,27878.0,124.6124,124.8369,124.5046,124.8279,27878.0
2018-10-24 11:55:00,138.99,139.29,138.99,139.14,83141.0,124.8459,125.1154,124.8459,124.9806,83141.0
2018-10-24 12:00:00,139.16,139.16,139.01,139.02,20876.0,124.9986,124.9986,124.8639,124.8729,20876.0
2018-10-24 12:05:00,139.01,139.14,138.93,138.96,9681.0,124.8639,124.9806,124.792,124.819,9681.0
2018-10-24 12:10:00,138.96,139.08,138.92,139.06,19048.0,124.819,124.9267,124.783,124.9088,19048.0
2018-10-24 12:15:00,139.03,139.22,138.8,138.81,21466.0,124.8818,125.0525,124.6752,124.6842,21466.0
2018-10-24 12:20:00,138.83,138.9,138.68,138.77,33793.0,124.7022,124.7651,124.5675,124.6483,33793.0
2018-10-24 12:25:00,138.75,138.88,138.73,138.83,10189.0,124.6303,124.7471,124.6124,124.7022,10189.0
2018-10-24 12:30:00,138.83,138.87,138.62,138.69,20393.0,124.7022,124.7381,124.5136,124.5764,20393.0
2018-10-24 12:35:00,138.68,138.7,138.4,138.4,28681.0,124.5675,124.5854,124.3159,124.3159,28681.0
2018-10-24 12:40:00,138.38,138.48,138.31,138.42,16274.0,124.298,124.3878,124.2351,124.3339,16274.0
2018-10-24 12:45:00,138.41,138.42,138.35,138.38,29957.0,124.3249,124.3339,124.271,124.298,29957.0
2018-10-24 12:50:00,138.37,138.62,138.23,138.62,29497.0,124.289,124.5136,124.1632,124.5136,29497.0
2018-10-24 12:55:00,138.61,138.7,138.55,138.6,21142.0,124.5046,124.5854,124.4507,124.4956,21142.0
2018-10-24 13:00:00,138.58,138.58,138.21,138.23,33946.0,124.4776,124.4776,124.1453,124.1632,33946.0
2018-10-24 13:05:00,138.23,138.23,137.89,137.94,74173.0,124.1632,124.1632,123.8578,123.9028,74173.0
2018-10-24 13:10:00,137.92,138.06,137.91,138.0,40824.0,123.8848,124.0105,123.8758,123.9566,40824.0
2018-10-24 13:15:00,137.99,138.3,137.77,138.27,88068.0,123.9477,124.2261,123.7501,124.1992,88068.0
2018-10-24 13:20:00,138.26,138.26,138.08,138.09,97203.0,124.1902,124.1902,124.0285,124.0375,97203.0
2018-10-24 13:25:00,138.08,138.09,137.88,137.93,58765.0,124.0285,124.0375,123.8489,123.8938,58765.0
2018-10-24 13:30:00,137.95,138.1,137.64,138.02,62276.0,123.9117,124.0465,123.6333,123.9746,62276.0
2018-10-24 13:35:00,138.01,138.04,137.73,137.73,68878.0,123.9656,123.9926,123.7141,123.7141,68878.0
2018-10-24 13:40:00,137.72,138.11,137.72,138.1,82562.0,123.7051,124.0555,123.7051,124.0465,82562.0
2018-10-24 13:45:00,138.1,138.16,137.86,138.11,132596.0,124.0465,124.1004,123.8309,124.0555,132596.0
2018-10-24 13:50:00,138.11,138.24,137.89,138.13,72558.0,124.0555,124.1722,123.8578,124.0734,72558.0
2018-10-24 13:55:00,138.14,138.14,137.72,137.82,81402.0,124.0824,124.0824,123.7051,123.795,81402.0
2018-10-24 14:00:00,137.8,137.85,137.57,137.66,96623.0,123.777,123.8219,123.5704,123.6512,96623.0
2018-10-24 14:05:00,137.66,137.66,137.4,137.41,73412.0,123.6512,123.6512,123.4177,123.4267,73412.0
2018-10-24 14:10:00,137.46,137.66,137.44,137.55,108758.0,123.4716,123.6512,123.4536,123.5524,108758.0
2018-10-24 14:15:00,137.55,137.73,137.4,137.67,86202.0,123.5524,123.7141,123.4177,123.6602,86202.0
2018-10-24 14:20:00,137.7,137.95,137.56,137.87,104702.0,123.6872,123.9117,123.5614,123.8399,104702.0
2018-10-24 14:25:00,137.91,138.17,137.68,138.11,110246.0,123.8758,124.1093,123.6692,124.0555,110246.0
2018-10-24 14:30:00,138.15,138.3,138.03,138.26,90335.0,124.0914,124.2261,123.9836,124.1902,90335.0
2018-10-24 14:35:00,138.25,138.27,138.07,138.14,85457.0,124.1812,124.1992,124.0195,124.0824,85457.0
2018-10-24 14:40:00,138.15,138.18,137.83,137.85,72368.0,124.0914,124.1183,123.8039,123.8219,72368.0
2018-10-24 14:45:00,137.85,137.85,137.58,137.66,121329.0,123.8219,123.8219,123.5794,123.6512,121329.0
2018-10-24 14:50:00,137.65,137.69,137.46,137.47,94455.0,123.6423,123.6782,123.4716,123.4806,94455.0
2018-10-24 14:55:00,137.49,137.76,137.49,137.61,54996.0,123.4985,123.7411,123.4985,123.6063,54996.0
2018-10-24 15:00:00,137.6,137.6,137.02,137.04,127703.0,123.5974,123.5974,123.0764,123.0943,127703.0
2018-10-24 15:05:00,137.04,137.23,137.02,137.16,65683.0,123.0943,123.265,123.0764,123.2021,65683.0
2018-10-24 15:10:00,137.15,137.34,137.12,137.28,129862.0,123.1931,123.3638,123.1662,123.3099,129862.0
2018-10-24 15:15:00,137.28,137.44,137.13,137.14,89314.0,123.3099,123.4536,123.1752,123.1842,89314.0
2018-10-24 15:20:00,137.15,137.15,136.87,136.91,142962.0,123.1931,123.1931,122.9416,122.9776,142962.0
2018-10-24 15:25:00,136.91,137.11,136.58,136.6,128311.0,122.9776,123.1572,122.6812,122.6991,128311.0
2018-10-24 15:30:00,136.59,136.71,136.45,136.45,121674.0,122.6901,122.7979,122.5644,122.5644,121674.0
2018-10-24 15:35:00,136.45,136.84,136.44,136.77,225158.0,122.5644,122.9147,122.5554,122.8518,225158.0
2018-10-24 15:40:00,136.76,136.91,136.59,136.64,174161.0,122.8428,122.9776,122.6901,122.735,174161.0
2018-10-24 15:45:00,136.63,136.63,136.3,136.31,143812.0,122.7261,122.7261,122.4296,122.4386,143812.0
2018-10-24 15:50:00,136.32,136.37,135.95,136.02,246416.0,122.4476,122.4925,122.1153,122.1781,246416.0
2018-10-24 15:55:00,136.0,136.0,135.4,135.6,288678.0,122.1602,122.1602,121.6212,121.8009,288678.0
2018-10-25 09:30:00,136.63,136.97,136.19,136.42,240579.0,122.7261,123.0315,122.3308,122.5374,240579.0
2018-10-25 09:35:00,136.4,136.64,136.29,136.54,81077.0,122.5195,122.735,122.4207,122.6452,81077.0
2018-10-25 09:40:00,136.55,136.71,136.17,136.69,67993.0,122.6542,122.7979,122.3129,122.78,67993.0
2018-10-25 09:45:00,136.69,136.89,136.43,136.88,129427.0,122.78,122.9596,122.5464,122.9506,129427.0
2018-10-25 09:50:00,136.87,137.17,136.77,137.06,123007.0,122.9416,123.2111,122.8518,123.1123,123007.0
2018-10-25 09:55:00,137.04,137.21,136.99,137.1,46682.0,123.0943,123.247,123.0494,123.1482,46682.0
2018-10-25 10:00:00,137.12,137.61,137.08,137.58,122135.0,123.1662,123.6063,123.1303,123.5794,122135.0
2018-10-25 10:05:00,137.6,137.64,137.29,137.37,62256.0,123.5974,123.6333,123.3189,123.3908,62256.0
2018-10-25 10:10:00,137.35,137.42,137.1,137.26,56274.0,123.3728,123.4357,123.1482,123.292,56274.0
2018-10-25 10:15:00,137.26,137.35,136.98,137.0,51088.0,123.292,123.3728,123.0404,123.0584,51088.0
2018-10-25 10:20:00,136.97,137.11,136.91,137.0,49128.0,123.0315,123.1572,122.9776,123.0584,49128.0
2018-10-25 10:25:00,137.04,137.37,137.01,137.37,37973.0,123.0943,123.3908,123.0674,123.3908,37973.0
2018-10-25 10:30:00,137.38,137.7,137.3,137.55,447005.0,123.3997,123.6872,123.3279,123.5524,447005.0
2018-10-25 10:35:00,137.57,137.68,137.45,137.46,352478.0,123.5704,123.6692,123.4626,123.4716,352478.0
2018-10-25 10:40:00,137.45,137.81,137.43,137.74,287623.0,123.4626,123.786,123.4447,123.7231,287623.0
2018-10-25 10:45:00,137.72,137.8,137.48,137.56,68378.0,123.7051,123.777,123.4896,123.5614,68378.0
2018-10-25 10:50:00,137.58,137.74,137.52,137.66,47354.0,123.5794,123.7231,123.5255,123.6512,47354.0
2018-10-25 10:55:00,137.67,137.78,137.41,137.41,50294.0,123.6602,123.759,123.4267,123.4267,50294.0
2018-10-25 11:00:00,137.41,137.62,137.3,137.35,41711.0,123.4267,123.6153,123.3279,123.3728,41711.0
2018-10-25 11:05:00,137.32,137.36,137.16,137.36,28907.0,123.3458,123.3818,123.2021,123.3818,28907.0
2018-10-25 11:10:00,137.34,137.36,137.08,137.33,89617.0,123.3638,123.3818,123.1303,123.3548,89617.0
2018-10-25 11:15:00,137.31,137.62,137.25,137.61,35939.0,123.3369,123.6153,123.283,123.6063,35939.0
2018-10-25 11:20:00,137.63,138.0,137.63,137.87,71048.0,123.6243,123.9566,123.6243,123.8399,71048.0
2018-10-25 11:25:00,137.9,138.07,137.9,138.01,23851.0,123.8668,124.0195,123.8668,123.9656,23851.0
2018-10-25 11:30:00,138.05,138.14,137.91,137.96,40024.0,124.0016,124.0824,123.8758,123.9207,40024.0
2018-10-25 11:35:00,137.9,138.01,137.85,137.89,25557.0,123.8668,123.9656,123.8219,123.8578,25557.0
2018-10-25 11:40:00,137.88,137.88,137.65,137.77,33553.0,123.8489,123.8489,123.6423,123.7501,33553.0
2018-10-25 11:45:00,137.81,137.93,137.69,137.93,27888.0,123.786,123.8938,123.6782,123.8938,27888.0
2018-10-25 11:50:00,137.92,138.0,137.88,137.98,19318.0,123.8848,123.9566,123.8489,123.9387,19318.0
2018-10-25 11:55:00,138.03,138.04,137.78,137.82,16953.0,123.9836,123.9926,123.759,123.795,16953.0
2018-10-25 12:00:00,137.81,137.81,137.61,137.72,21632.0,123.786,123.786,123.6063,123.7051,21632.0
2018-10-25 12:05:00,137.73,137.9,137.73,137.83,50618.0,123.7141,123.8668,123.7141,123.8039,50618.0
2018-10-25 12:10:00,137.88,137.89,137.62,137.66,11520.0,123.8489,123.8578,123.6153,123.6512,11520.0
2018-10-25 12:15:00,137.65,137.65,137.4,137.42,32811.0,123.6423,123.6423,123.4177,123.4357,32811.0
2018-10-25 12:20:00,137.43,137.53,137.4,137.5,30348.0,123.4447,123.5345,123.4177,123.5075,30348.0
2018-10-25 12:25:00,137.53,137.62,137.48,137.52,11025.0,123.5345,123.6153,123.4896,123.5255,11025.0
2018-10-25 12:30:00,137.52,137.74,137.5,137.6,23915.0,123.5255,123.7231,123.5075,123.5974,23915.0
2018-10-25 12:35:00,137.64,137.75,137.64,137.75,34090.0,123.6333,123.7321,123.6333,123.7321,34090.0
2018-10-25 12:40:00,137.77,137.85,137.6,137.76,25964.0,123.7501,123.8219,123.5974,123.7411,25964.0
2018-10-25 12:45:00,137.79,137.92,137.72,137.88,169712.0,123.768,123.8848,123.7051,123.8489,169712.0
2018-10-25 12:50:00,137.9,137.91,137.81,137.86,7591.0,123.8668,123.8758,123.786,123.8309,7591.0
2018-10-25 12:55:00,137.88,137.88,137.78,137.82,6972.0,123.8489,123.8489,123.759,123.795,6972.0
2018-10-25 13:00:00,137.86,137.94,137.67,137.68,27290.0,123.8309,123.9028,123.6602,123.6692,27290.0
2018-10-25 13:05:00,137.65,137.65,137.52,137.52,10432.0,123.6423,123.6423,123.5255,123.5255,10432.0
2018-10-25 13:10:00,137.52,137.55,137.45,137.53,39234.0,123.5255,123.5524,123.4626,123.5345,39234.0
2018-10-25 13:15:00,137.54,137.56,137.43,137.5,41991.0,123.5435,123.5614,123.4447,123.5075,41991.0
2018-10-25 13:20:00,137.48,137.65,137.48,137.61,27943.0,123.4896,123.6423,123.4896,123.6063,27943.0
2018-10-25 13:25:00,137.7,137.85,137.69,137.8,18336.0,123.6872,123.8219,123.6782,123.777,18336.0
2018-10-25 13:30:00,137.8,137.91,137.74,137.85,15903.0,123.777,123.8758,123.7231,123.8219,15903.0
2018-10-25 13:35:00,137.88,138.17,137.88,138.09,92983.0,123.8489,124.1093,123.8489,124.0375,92983.0
2018-10-25 13:40:00,138.09,138.11,138.04,138.11,18830.0,124.0375,124.0555,123.9926,124.0555,18830.0
2018-10-25 13:45:00,138.09,138.17,138.04,138.14,30031.0,124.0375,124.1093,123.9926,124.0824,30031.0
2018-10-25 13:50:00,138.14,138.16,137.97,138.02,16527.0,124.0824,124.1004,123.9297,123.9746,16527.0
2018-10-25 13:55:00,137.98,138.01,137.93,137.95,12478.0,123.9387,123.9656,123.8938,123.9117,12478.0
2018-10-25 14:00:00,137.97,137.97,137.84,137.92,17563.0,123.9297,123.9297,123.8129,123.8848,17563.0
2018-10-25 14:05:00,137.91,138.2,137.91,138.18,38695.0,123.8758,124.1363,123.8758,124.1183,38695.0
2018-10-25 14:10:00,138.18,138.24,138.1,138.23,28046.0,124.1183,124.1722,124.0465,124.1632,28046.0
2018-10-25 14:15:00,138.26,138.32,138.11,138.17,32325.0,124.1902,124.2441,124.0555,124.1093,32325.0
2018-10-25 14:20:00,138.18,138.28,138.11,138.21,46773.0,124.1183,124.2082,124.0555,124.1453,46773.0
2018-10-25 14:25:00,138.2,138.49,138.2,138.44,16015.0,124.1363,124.3968,124.1363,124.3519,16015.0
2018-10-25 14:30:00,138.42,138.7,138.41,138.7,26077.0,124.3339,124.5854,124.3249,124.5854,26077.0
2018-10-25 14:35:00,138.7,138.75,138.62,138.67,36242.0,124.5854,124.6303,124.5136,124.5585,36242.0
2018-10-25 14:40:00,138.66,138.85,138.64,138.78,24656.0,124.5495,124.7202,124.5315,124.6573,24656.0
2018-10-25 14:45:00,138.78,138.96,138.78,138.88,28934.0,124.6573,124.819,124.6573,124.7471,28934.0
2018-10-25 14:50:00,138.9,138.9,138.73,138.77,36620.0,124.7651,124.7651,124.6124,124.6483,36620.0
2018-10-25 14:55:00,138.77,138.86,138.72,138.72,36397.0,124.6483,124.7291,124.6034,124.6034,36397.0
2018-10-25 15:00:00,138.74,138.78,138.64,138.65,27149.0,124.6213,124.6573,124.5315,124.5405,27149.0
2018-10-25 15:05:00,138.66,138.75,138.6,138.62,20926.0,124.5495,124.6303,124.4956,124.5136,20926.0
2018-10-25 15:10:00,138.6,138.78,138.59,138.77,29186.0,124.4956,124.6573,124.4866,124.6483,29186.0
2018-10-25 15:15:00,138.79,138.96,138.77,138.9,22702.0,124.6663,124.819,124.6483,124.7651,22702.0
2018-10-25 15:20:00,138.88,138.89,138.72,138.81,52514.0,124.7471,124.7561,124.6034,124.6842,52514.0
2018-10-25 15:25:00,138.81,138.81,138.62,138.72,22269.0,124.6842,124.6842,124.5136,124.6034,22269.0
2018-10-25 15:30:00,138.76,138.88,138.4,138.44,70737.0,124.6393,124.7471,124.3159,124.3519,70737.0
2018-10-25 15:35:00,138.45,138.55,138.37,138.43,44199.0,124.3609,124.4507,124.289,124.3429,44199.0
2018-10-25 15:40:00,138.43,138.52,138.19,138.3,94677.0,124.3429,124.4237,124.1273,124.2261,94677.0
2018-10-25 15:45:00,138.31,138.35,138.15,138.31,42204.0,124.2351,124.271,124.0914,124.2351,42204.0
2018-10-25 15:50:00,138.26,138.26,137.86,138.12,62353.0,124.1902,124.1902,123.8309,124.0644,62353.0
2018-10-25 15:55:00,138.11,138.27,137.98,138.15,56692.0,124.0555,124.1992,123.9387,124.0914,56692.0
2018-10-26 09:30:00,136.12,136.32,135.6,135.72,167108.0,122.268,122.4476,121.8009,121.9087,167108.0
2018-10-26 09:35:00,135.75,136.2,135.63,135.97,61176.0,121.9356,122.3398,121.8278,122.1332,61176.0
2018-10-26 09:40:00,135.96,136.17,135.9,136.13,62049.0,122.1242,122.3129,122.0704,122.2769,62049.0
2018-10-26 09:45:00,136.1,136.39,135.99,136.37,73500.0,122.25,122.5105,122.1512,122.4925,73500.0
2018-10-26 09:50:00,136.31,136.31,135.96,135.98,33634.0,122.4386,122.4386,122.1242,122.1422,33634.0
2018-10-26 09:55:00,135.99,136.21,135.9,135.98,124012.0,122.1512,122.3488,122.0704,122.1422,124012.0
2018-10-26 10:00:00,135.93,135.93,135.26,135.31,102253.0,122.0973,122.0973,121.4955,121.5404,102253.0
2018-10-26 10:05:00,135.3,135.3,134.73,135.02,290823.0,121.5314,121.5314,121.0194,121.2799,290823.0
2018-10-26 10:10:00,135.1,135.26,134.97,135.14,50001.0,121.3518,121.4955,121.235,121.3877,50001.0
2018-10-26 10:15:00,135.16,135.35,135.01,135.33,41351.0,121.4057,121.5763,121.2709,121.5584,41351.0
2018-10-26 10:20:00,135.32,135.57,135.14,135.5,107371.0,121.5494,121.7739,121.3877,121.7111,107371.0
2018-10-26 10:25:00,135.51,135.73,135.21,135.23,96082.0,121.72,121.9177,121.4506,121.4685,96082.0
2018-10-26 10:30:00,135.2,135.22,134.85,135.04,58655.0,121.4416,121.4596,121.1272,121.2979,58655.0
2018-10-26 10:35:00,135.01,135.09,134.63,134.84,54077.0,121.2709,121.3428,120.9296,121.1182,54077.0
2018-10-26 10:40:00,134.84,135.03,134.65,134.65,142304.0,121.1182,121.2889,120.9476,120.9476,142304.0
2018-10-26 10:45:00,134.64,134.77,134.44,134.63,96392.0,120.9386,121.0553,120.7589,120.9296,96392.0
2018-10-26 10:50:00,134.62,134.81,134.48,134.57,156940.0,120.9206,121.0913,120.7949,120.8757,156940.0
2018-10-26 10:55:00,134.6,134.7,134.19,134.24,123011.0,120.9026,120.9925,120.5344,120.5793,123011.0
2018-10-26 11:00:00,134.24,134.58,134.17,134.49,84947.0,120.5793,120.8847,120.5164,120.8038,84947.0
2018-10-26 11:05:00,134.48,134.89,134.32,134.67,56037.0,120.7949,121.1631,120.6511,120.9655,56037.0
2018-10-26 11:10:00,134.67,134.88,134.6,134.81,67356.0,120.9655,121.1542,120.9026,121.0913,67356.0
2018-10-26 11:15:00,134.81,135.19,134.77,135.03,199235.0,121.0913,121.4326,121.0553,121.2889,199235.0
2018-10-26 11:20:00,135.06,135.44,135.01,135.39,76614.0,121.3158,121.6572,121.2709,121.6123,76614.0
2018-10-26 11:25:00,135.39,135.72,135.28,135.58,73219.0,121.6123,121.9087,121.5134,121.7829,73219.0
2018-10-26 11:30:00,135.6,136.08,135.6,136.04,64087.0,121.8009,122.232,121.8009,122.1961,64087.0
2018-10-26 11:35:00,136.06,136.17,135.65,135.72,76207.0,122.2141,122.3129,121.8458,121.9087,76207.0
2018-10-26 11:40:00,135.74,135.9,135.47,135.49,47512.0,121.9266,122.0704,121.6841,121.7021,47512.0
2018-10-26 11:45:00,135.45,135.67,135.45,135.55,52861.0,121.6661,121.8638,121.6661,121.756,52861.0
2018-10-26 11:50:00,135.57,136.01,135.57,135.76,151773.0,121.7739,122.1692,121.7739,121.9446,151773.0
2018-10-26 11:55:00,135.76,136.0,135.72,135.72,44123.0,121.9446,122.1602,121.9087,121.9087,44123.0
2018-10-26 12:00:00,135.69,136.05,135.69,136.03,106174.0,121.8817,122.2051,121.8817,122.1871,106174.0
2018-10-26 12:05:00,136.06,136.27,136.06,136.19,117130.0,122.2141,122.4027,122.2141,122.3308,117130.0
2018-10-26 12:10:00,136.22,136.22,135.94,136.05,52670.0,122.3578,122.3578,122.1063,122.2051,52670.0
2018-10-26 12:15:00,136.06,136.25,135.93,136.22,24372.0,122.2141,122.3847,122.0973,122.3578,24372.0
2018-10-26 12:20:00,136.22,136.51,136.21,136.32,91233.0,122.3578,122.6183,122.3488,122.4476,91233.0
2018-10-26 12:25:00,136.26,136.44,136.23,136.4,19798.0,122.3937,122.5554,122.3668,122.5195,19798.0
2018-10-26 12:30:00,136.39,136.66,136.28,136.56,74009.0,122.5105,122.753,122.4117,122.6632,74009.0
2018-10-26 12:35:00,136.54,136.64,136.41,136.54,45893.0,122.6452,122.735,122.5285,122.6452,45893.0
2018-10-26 12:40:00,136.53,137.0,136.47,136.99,57093.0,122.6362,123.0584,122.5823,123.0494,57093.0
2018-10-26 12:45:00,137.0,137.25,136.92,137.25,44321.0,123.0584,123.283,122.9866,123.283,44321.0
2018-10-26 12:50:00,137.23,137.26,137.02,137.13,24367.0,123.265,123.292,123.0764,123.1752,24367.0
2018-10-26 12:55:00,137.13,137.13,136.82,136.91,33937.0,123.1752,123.1752,122.8967,122.9776,33937.0
2018-10-26 13:00:00,136.9,137.4,136.9,137.39,86070.0,122.9686,123.4177,122.9686,123.4087,86070.0
2018-10-26 13:05:00,137.43,137.53,137.21,137.21,48832.0,123.4447,123.5345,123.247,123.247,48832.0
2018-10-26 13:10:00,137.19,137.42,137.1,137.28,73163.0,123.2291,123.4357,123.1482,123.3099,73163.0
2018-10-26 13:15:00,137.3,137.37,137.08,137.26,26254.0,123.3279,123.3908,123.1303,123.292,26254.0
2018-10-26 13:20:00,137.25,137.28,136.94,136.95,25445.0,123.283,123.3099,123.0045,123.0135,25445.0
2018-10-26 13:25:00,136.95,137.01,136.73,136.73,56462.0,123.0135,123.0674,122.8159,122.8159,56462.0
2018-10-26 13:30:00,136.7,136.7,136.31,136.32,44962.0,122.7889,122.7889,122.4386,122.4476,44962.0
2018-10-26 13:35:00,136.29,136.48,136.11,136.21,45401.0,122.4207,122.5913,122.259,122.3488,45401.0
2018-10-26 13:40:00,136.22,136.67,136.22,136.67,28285.0,122.3578,122.762,122.3578,122.762,28285.0
2018-10-26 13:45:00,136.63,136.71,136.42,136.59,51620.0,122.7261,122.7979,122.5374,122.6901,51620.0
2018-10-26 13:50:00,136.58,136.8,136.46,136.76,41809.0,122.6812,122.8788,122.5734,122.8428,41809.0
2018-10-26 13:55:00,136.77,136.96,136.77,136.84,29435.0,122.8518,123.0225,122.8518,122.9147,29435.0
2018-10-26 14:00:00,136.8,136.93,136.32,136.44,58146.0,122.8788,122.9955,122.4476,122.5554,58146.0
2018-10-26 14:05:00,136.37,136.44,136.18,136.31,42997.0,122.4925,122.5554,122.3219,122.4386,42997.0
2018-10-26 14:10:00,136.33,136.49,136.03,136.14,51499.0,122.4566,122.6003,122.1871,122.2859,51499.0
2018-10-26 14:15:00,136.15,136.24,136.04,136.13,43666.0,122.2949,122.3758,122.1961,122.2769,43666.0
2018-10-26 14:20:00,136.12,136.27,135.92,136.2,62560.0,122.268,122.4027,122.0883,122.3398,62560.0
2018-10-26 14:25:00,136.2,136.55,136.19,136.33,67603.0,122.3398,122.6542,122.3308,122.4566,67603.0
2018-10-26 14:30:00,136.27,136.5,136.22,136.29,43474.0,122.4027,122.6093,122.3578,122.4207,43474.0
2018-10-26 14:35:00,136.27,136.64,136.26,136.39,80806.0,122.4027,122.735,122.3937,122.5105,80806.0
2018-10-26 14:40:00,136.4,136.52,136.15,136.23,90827.0,122.5195,122.6273,122.2949,122.3668,90827.0
2018-10-26 14:45:00,136.23,136.28,135.83,135.85,45974.0,122.3668,122.4117,122.0075,122.0254,45974.0
2018-10-26 14:50:00,135.89,135.95,135.64,135.69,57761.0,122.0614,122.1153,121.8368,121.8817,57761.0
2018-10-26 14:55:00,135.65,135.69,135.22,135.36,50896.0,121.8458,121.8817,121.4596,121.5853,50896.0
2018-10-26 15:00:00,135.34,135.34,134.98,135.32,107904.0,121.5673,121.5673,121.244,121.5494,107904.0
2018-10-26 15:05:00,135.3,135.47,135.15,135.33,69215.0,121.5314,121.6841,121.3967,121.5584,69215.0
2018-10-26 15:10:00,135.34,135.49,134.97,135.1,106774.0,121.5673,121.7021,121.235,121.3518,106774.0
2018-10-26 15:15:00,135.13,135.63,135.12,135.58,105607.0,121.3787,121.8278,121.3697,121.7829,105607.0
2018-10-26 15:20:00,135.58,136.03,135.55,135.78,62883.0,121.7829,122.1871,121.756,121.9626,62883.0
2018-10-26 15:25:00,135.74,135.91,135.57,135.75,52673.0,121.9266,122.0793,121.7739,121.9356,52673.0
2018-10-26 15:30:00,135.73,135.73,135.25,135.33,151029.0,121.9177,121.9177,121.4865,121.5584,151029.0
2018-10-26 15:35:00,135.31,136.01,135.25,135.77,93547.0,121.5404,122.1692,121.4865,121.9536,93547.0
2018-10-26 15:40:00,135.75,135.84,135.28,135.28,120431.0,121.9356,122.0165,121.5134,121.5134,120431.0
2018-10-26 15:45:00,135.36,136.23,135.36,136.0,65523.0,121.5853,122.3668,121.5853,122.1602,65523.0
2018-10-26 15:50:00,136.07,136.47,136.07,136.17,74389.0,122.2231,122.5823,122.2231,122.3129,74389.0
2018-10-26 15:55:00,136.15,136.15,135.46,135.77,183316.0,122.2949,122.2949,121.6751,121.9536,183316.0
2018-10-29 09:30:00,137.91,137.91,137.29,137.62,195441.0,123.8758,123.8758,123.3189,123.6153,195441.0
2018-10-29 09:35:00,137.62,137.84,137.53,137.53,34327.0,123.6153,123.8129,123.5345,123.5345,34327.0
2018-10-29 09:40:00,137.5,137.7,137.45,137.62,43637.0,123.5075,123.6872,123.4626,123.6153,43637.0
2018-10-29 09:45:00,137.6,137.83,137.47,137.55,35430.0,123.5974,123.8039,123.4806,123.5524,35430.0
2018-10-29 09:50:00,137.57,137.65,137.38,137.55,32294.0,123.5704,123.6423,123.3997,123.5524,32294.0
2018-10-29 09:55:00,137.51,137.77,137.47,137.72,33866.0,123.5165,123.7501,123.4806,123.7051,33866.0
2018-10-29 10:00:00,137.74,138.33,137.74,138.28,80709.0,123.7231,124.2531,123.7231,124.2082,80709.0
2018-10-29 10:05:00,138.26,138.31,138.14,138.24,67270.0,124.1902,124.2351,124.0824,124.1722,67270.0
2018-10-29 10:10:00,138.23,138.25,138.05,138.06,64381.0,124.1632,124.1812,124.0016,124.0105,64381.0
2018-10-29 10:15:00,138.06,138.18,138.04,138.12,18717.0,124.0105,124.1183,123.9926,124.0644,18717.0
2018-10-29 10:20:00,138.13,138.19,138.07,138.12,28578.0,124.0734,124.1273,124.0195,124.0644,28578.0
2018-10-29 10:25:00,138.15,138.24,138.1,138.14,15039.0,124.0914,124.1722,124.0465,124.0824,15039.0
2018-10-29 10:30:00,138.17,138.21,138.03,138.07,24931.0,124.1093,124.1453,123.9836,124.0195,24931.0
2018-10-29 10:35:00,138.0,138.0,137.69,137.79,45600.0,123.9566,123.9566,123.6782,123.768,45600.0
2018-10-29 10:40:00,137.75,137.84,137.7,137.8,22051.0,123.7321,123.8129,123.6872,123.777,22051.0
2018-10-29 10:45:00,137.79,137.88,137.51,137.63,37165.0,123.768,123.8489,123.5165,123.6243,37165.0
2018-10-29 10:50:00,137.62,137.94,137.62,137.94,27530.0,123.6153,123.9028,123.6153,123.9028,27530.0
2018-10-29 10:55:00,137.93,137.94,137.72,137.79,24032.0,123.8938,123.9028,123.7051,123.768,24032.0
2018-10-29 11:00:00,137.85,137.98,137.73,137.73,18960.0,123.8219,123.9387,123.7141,123.7141,18960.0
2018-10-29 11:05:00,137.76,137.92,137.65,137.65,15423.0,123.7411,123.8848,123.6423,123.6423,15423.0
2018-10-29 11:10:00,137.64,137.65,137.29,137.34,63370.0,123.6333,123.6423,123.3189,123.3638,63370.0
2018-10-29 11:15:00,137.33,137.4,137.15,137.21,47450.0,123.3548,123.4177,123.1931,123.247,47450.0
2018-10-29 11:20:00,137.18,137.34,137.16,137.3,37232.0,123.2201,123.3638,123.2021,123.3279,37232.0
2018-10-29 11:25:00,137.32,137.49,137.27,137.48,24213.0,123.3458,123.4985,123.3009,123.4896,24213.0
2018-10-29 11:30:00,137.49,137.51,137.36,137.4,27594.0,123.4985,123.5165,123.3818,123.4177,27594.0
2018-10-29 11:35:00,137.4,137.5,137.24,137.44,23737.0,123.4177,123.5075,123.274,123.4536,23737.0
2018-10-29 11:40:00,137.45,137.7,137.41,137.67,24973.0,123.4626,123.6872,123.4267,123.6602,24973.0
2018-10-29 11:45:00,137.7,137.71,137.6,137.61,21165.0,123.6872,123.6962,123.5974,123.6063,21165.0
2018-10-29 11:50:00,137.63,137.63,137.29,137.32,16041.0,123.6243,123.6243,123.3189,123.3458,16041.0
2018-10-29 11:55:00,137.27,137.34,136.91,136.91,62194.0,123.3009,123.3638,122.9776,122.9776,62194.0
2018-10-29 12:00:00,136.92,136.99,136.82,136.9,48932.0,122.9866,123.0494,122.8967,122.9686,48932.0
2018-10-29 12:05:00,136.88,136.89,136.66,136.66,61677.0,122.9506,122.9596,122.753,122.753,61677.0
2018-10-29 12:10:00,136.66,136.67,136.52,136.56,86978.0,122.753,122.762,122.6273,122.6632,86978.0
2018-10-29 12:15:00,136.53,136.84,136.52,136.59,30251.0,122.6362,122.9147,122.6273,122.6901,30251.0
2018-10-29 12:20:00,136.64,136.69,136.23,136.42,81148.0,122.735,122.78,122.3668,122.5374,81148.0
2018-10-29 12:25:00,136.41,136.49,136.26,136.46,47408.0,122.5285,122.6003,122.3937,122.5734,47408.0
2018-10-29 12:30:00,136.45,136.55,136.26,136.5,22733.0,122.5644,122.6542,122.3937,122.6093,22733.0
2018-10-29 12:35:00,136.54,136.72,136.53,136.58,29342.0,122.6452,122.8069,122.6362,122.6812,29342.0
2018-10-29 12:40:00,136.62,136.95,136.62,136.81,20227.0,122.7171,123.0135,122.7171,122.8877,20227.0
2018-10-29 12:45:00,136.81,136.91,136.63,136.65,23464.0,122.8877,122.9776,122.7261,122.744,23464.0
2018-10-29 12:50:00,136.65,136.73,136.57,136.63,28241.0,122.744,122.8159,122.6722,122.7261,28241.0
2018-10-29 12:55:00,136.55,136.57,136.3,136.48,39444.0,122.6542,122.6722,122.4296,122.5913,39444.0
2018-10-29 13:00:00,136.47,137.01,136.47,137.01,81652.0,122.5823,123.0674,122.5823,123.0674,81652.0
2018-10-29 13:05:00,136.95,137.09,136.86,137.09,28620.0,123.0135,123.1393,122.9327,123.1393,28620.0
2018-10-29 13:10:00,137.08,137.09,136.86,136.95,21839.0,123.1303,123.1393,122.9327,123.0135,21839.0
2018-10-29 13:15:00,136.94,136.95,136.77,136.83,16402.0,123.0045,123.0135,122.8518,122.9057,16402.0
2018-10-29 13:20:00,136.8,136.93,136.75,136.82,22100.0,122.8788,122.9955,122.8339,122.8967,22100.0
2018-10-29 13:25:00,136.82,136.82,136.6,136.63,29021.0,122.8967,122.8967,122.6991,122.7261,29021.0
2018-10-29 13:30:00,136.65,137.05,136.59,137.05,23173.0,122.744,123.1033,122.6901,123.1033,23173.0
2018-10-29 13:35:00,137.04,137.04,136.77,136.87,15928.0,123.0943,123.0943,122.8518,122.9416,15928.0
2018-10-29 13:40:00,136.88,136.95,136.64,136.91,13279.0,122.9506,123.0135,122.735,122.9776,13279.0
2018-10-29 13:45:00,136.92,137.03,136.67,136.82,32685.0,122.9866,123.0854,122.762,122.8967,32685.0
2018-10-29 13:50:00,136.81,137.12,136.79,136.94,43017.0,122.8877,123.1662,122.8698,123.0045,43017.0
2018-10-29 13:55:00,136.91,136.98,136.67,136.67,38375.0,122.9776,123.0404,122.762,122.762,38375.0
2018-10-29 14:00:00,136.67,136.68,136.39,136.63,23787.0,122.762,122.771,122.5105,122.7261,23787.0
2018-10-29 14:05:00,136.56,136.63,136.37,136.47,49976.0,122.6632,122.7261,122.4925,122.5823,49976.0
2018-10-29 14:10:00,136.49,136.49,135.97,136.09,180602.0,122.6003,122.6003,122.1332,122.241,180602.0
2018-10-29 14:15:00,136.09,136.11,135.82,136.01,53038.0,122.241,122.259,121.9985,122.1692,53038.0
2018-10-29 14:20:00,136.02,136.07,135.81,135.94,45433.0,122.1781,122.2231,121.9895,122.1063,45433.0
2018-10-29 14:25:00,135.94,136.1,135.8,135.8,58400.0,122.1063,122.25,121.9805,121.9805,58400.0
2018-10-29 14:30:00,135.79,135.81,135.55,135.59,80953.0,121.9715,121.9895,121.756,121.7919,80953.0
2018-10-29 14:35:00,135.58,135.83,135.53,135.62,49355.0,121.7829,122.0075,121.738,121.8188,49355.0
2018-10-29 14:40:00,135.62,136.06,135.61,135.93,481936.0,121.8188,122.2141,121.8099,122.0973,481936.0
2018-10-29 14:45:00,135.89,136.04,135.59,135.65,55237.0,122.0614,122.1961,121.7919,121.8458,55237.0
2018-10-29 14:50:00,135.62,135.67,135.29,135.31,58632.0,121.8188,121.8638,121.5224,121.5404,58632.0
2018-10-29 14:55:00,135.32,135.61,135.28,135.44,59199.0,121.5494,121.8099,121.5134,121.6572,59199.0
2018-10-29 15:00:00,135.43,135.44,134.99,135.0,73556.0,121.6482,121.6572,121.253,121.2619,73556.0
2018-10-29 15:05:00,135.01,135.08,134.71,134.83,69155.0,121.2709,121.3338,121.0015,121.1092,69155.0
2018-10-29 15:10:00,134.86,134.94,134.37,134.41,80540.0,121.1362,121.208,120.6961,120.732,80540.0
2018-10-29 15:15:00,134.42,134.66,134.15,134.63,83592.0,120.741,120.9565,120.4984,120.9296,83592.0
2018-10-29 15:20:00,134.61,134.66,134.19,134.62,114941.0,120.9116,120.9565,120.5344,120.9206,114941.0
2018-10-29 15:25:00,134.58,134.71,134.34,134.38,83863.0,120.8847,121.0015,120.6691,120.705,83863.0
2018-10-29 15:30:00,134.35,134.46,133.98,134.23,175811.0,120.6781,120.7769,120.3457,120.5703,175811.0
2018-10-29 15:35:00,134.23,134.25,133.84,133.98,92255.0,120.5703,120.5883,120.22,120.3457,92255.0
2018-10-29 15:40:00,133.97,133.97,133.1,133.23,207497.0,120.3368,120.3368,119.5553,119.6721,207497.0
2018-10-29 15:45:00,133.19,134.49,133.08,134.27,188528.0,119.6361,120.8038,119.5373,120.6062,188528.0
2018-10-29 15:50:00,134.26,134.76,134.22,134.75,106009.0,120.5972,121.0464,120.5613,121.0374,106009.0
2018-10-29 15:55:00,134.75,135.02,134.46,135.0,158296.0,121.0374,121.2799,120.7769,121.2619,158296.0
2018-10-30 09:30:00,134.96,135.1,134.61,135.02,101522.0,121.226,121.3518,120.9116,121.2799,101522.0
2018-10-30 09:35:00,135.09,135.19,134.72,135.12,29232.0,121.3428,121.4326,121.0104,121.3697,29232.0
2018-10-30 09:40:00,135.17,135.68,135.1,135.62,91274.0,121.4146,121.8727,121.3518,121.8188,91274.0
2018-10-30 09:45:00,135.59,135.7,135.31,135.69,47601.0,121.7919,121.8907,121.5404,121.8817,47601.0
2018-10-30 09:50:00,135.68,136.26,135.64,136.19,45872.0,121.8727,122.3937,121.8368,122.3308,45872.0
2018-10-30 09:55:00,136.17,136.65,136.09,136.47,72000.0,122.3129,122.744,122.241,122.5823,72000.0
2018-10-30 10:00:00,136.47,136.6,136.2,136.29,48172.0,122.5823,122.6991,122.3398,122.4207,48172.0
2018-10-30 10:05:00,136.32,136.44,136.13,136.15,32843.0,122.4476,122.5554,122.2769,122.2949,32843.0
2018-10-30 10:10:00,136.17,136.28,135.99,136.28,51307.0,122.3129,122.4117,122.1512,122.4117,51307.0
2018-10-30 10:15:00,136.31,136.43,136.11,136.23,86176.0,122.4386,122.5464,122.259,122.3668,86176.0
2018-10-30 10:20:00,136.26,136.51,136.2,136.33,59533.0,122.3937,122.6183,122.3398,122.4566,59533.0
2018-10-30 10:25:00,136.31,136.33,136.03,136.05,14670.0,122.4386,122.4566,122.1871,122.2051,14670.0
2018-10-30 10:30:00,136.12,136.24,135.99,136.14,27873.0,122.268,122.3758,122.1512,122.2859,27873.0
2018-10-30 10:35:00,136.01,136.01,135.48,135.64,70867.0,122.1692,122.1692,121.6931,121.8368,70867.0
2018-10-30 10:40:00,135.59,135.59,135.22,135.23,25762.0,121.7919,121.7919,121.4596,121.4685,25762.0
2018-10-30 10:45:00,135.22,135.64,135.22,135.57,47037.0,121.4596,121.8368,121.4596,121.7739,47037.0
2018-10-30 10:50:00,135.72,135.73,135.33,135.33,29395.0,121.9087,121.9177,121.5584,121.5584,29395.0
2018-10-30 10:55:00,135.37,135.63,135.32,135.45,56041.0,121.5943,121.8278,121.5494,121.6661,56041.0
2018-10-30 11:00:00,135.46,135.61,135.25,135.44,21745.0,121.6751,121.8099,121.4865,121.6572,21745.0
2018-10-30 11:05:00,135.46,135.91,135.46,135.89,51723.0,121.6751,122.0793,121.6751,122.0614,51723.0
2018-10-30 11:10:00,135.83,135.85,135.43,135.46,70406.0,122.0075,122.0254,121.6482,121.6751,70406.0
2018-10-30 11:15:00,135.38,135.67,135.3,135.65,10046.0,121.6033,121.8638,121.5314,121.8458,10046.0
2018-10-30 11:20:00,135.67,135.84,135.48,135.64,16967.0,121.8638,122.0165,121.6931,121.8368,16967.0
2018-10-30 11:25:00,135.65,136.17,135.65,136.08,37065.0,121.8458,122.3129,121.8458,122.232,37065.0
2018-10-30 11:30:00,136.12,136.28,136.03,136.16,16616.0,122.268,122.4117,122.1871,122.3039,16616.0
2018-10-30 11:35:00,136.18,136.42,136.13,136.29,54899.0,122.3219,122.5374,122.2769,122.4207,54899.0
2018-10-30 11:40:00,136.29,136.36,136.12,136.28,19116.0,122.4207,122.4835,122.268,122.4117,19116.0
2018-10-30 11:45:00,136.24,136.67,136.24,136.65,31367.0,122.3758,122.762,122.3758,122.744,31367.0
2018-10-30 11:50:00,136.63,136.67,136.22,136.25,31370.0,122.7261,122.762,122.3578,122.3847,31370.0
2018-10-30 11:55:00,136.18,136.22,135.99,136.03,43496.0,122.3219,122.3578,122.1512,122.1871,43496.0
2018-10-30 12:00:00,136.06,136.23,135.94,136.14,25712.0,122.2141,122.3668,122.1063,122.2859,25712.0
2018-10-30 12:05:00,136.17,136.41,136.13,136.15,16327.0,122.3129,122.5285,122.2769,122.2949,16327.0
2018-10-30 12:10:00,136.2,136.32,135.89,136.04,37526.0,122.3398,122.4476,122.0614,122.1961,37526.0
2018-10-30 12:15:00,136.04,136.16,135.9,136.11,79658.0,122.1961,122.3039,122.0704,122.259,79658.0
2018-10-30 12:20:00,136.1,136.17,135.99,136.13,56305.0,122.25,122.3129,122.1512,122.2769,56305.0
2018-10-30 12:25:00,136.16,136.27,136.15,136.23,14841.0,122.3039,122.4027,122.2949,122.3668,14841.0
2018-10-30 12:30:00,136.19,136.19,135.81,135.84,20828.0,122.3308,122.3308,121.9895,122.0165,20828.0
2018-10-30 12:35:00,135.82,136.16,135.82,136.08,25748.0,121.9985,122.3039,121.9985,122.232,25748.0
2018-10-30 12:40:00,136.09,136.14,135.98,136.0,8351.0,122.241,122.2859,122.1422,122.1602,8351.0
2018-10-30 12:45:00,136.0,136.27,135.94,136.26,30681.0,122.1602,122.4027,122.1063,122.3937,30681.0
2018-10-30 12:50:00,136.22,136.25,136.04,136.05,25940.0,122.3578,122.3847,122.1961,122.2051,25940.0
2018-10-30 12:55:00,136.0,136.0,135.63,135.63,16578.0,122.1602,122.1602,121.8278,121.8278,16578.0
2018-10-30 13:00:00,135.62,135.72,135.49,135.59,25958.0,121.8188,121.9087,121.7021,121.7919,25958.0
2018-10-30 13:05:00,135.57,135.72,135.57,135.67,28372.0,121.7739,121.9087,121.7739,121.8638,28372.0
2018-10-30 13:10:00,135.59,135.61,135.25,135.25,42074.0,121.7919,121.8099,121.4865,121.4865,42074.0
2018-10-30 13:15:00,135.29,135.73,135.28,135.62,11335.0,121.5224,121.9177,121.5134,121.8188,11335.0
2018-10-30 13:20:00,135.59,135.8,135.43,135.6,23660.0,121.7919,121.9805,121.6482,121.8009,23660.0
2018-10-30 13:25:00,135.54,135.54,135.28,135.34,37705.0,121.747,121.747,121.5134,121.5673,37705.0
2018-10-30 13:30:00,135.3,135.38,135.02,135.08,45094.0,121.5314,121.6033,121.2799,121.3338,45094.0
2018-10-30 13:35:00,135.07,135.26,135.01,135.26,38607.0,121.3248,121.4955,121.2709,121.4955,38607.0
2018-10-30 13:40:00,135.24,135.66,135.24,135.64,42399.0,121.4775,121.8548,121.4775,121.8368,42399.0
2018-10-30 13:45:00,135.67,135.76,135.49,135.76,24382.0,121.8638,121.9446,121.7021,121.9446,24382.0
2018-10-30 13:50:00,135.71,135.73,135.54,135.63,13493.0,121.8997,121.9177,121.747,121.8278,13493.0
2018-10-30 13:55:00,135.64,135.94,135.57,135.88,35209.0,121.8368,122.1063,121.7739,122.0524,35209.0
2018-10-30 14:00:00,135.87,136.01,135.6,135.65,26133.0,122.0434,122.1692,121.8009,121.8458,26133.0
2018-10-30 14:05:00,135.66,135.71,135.35,135.37,20674.0,121.8548,121.8997,121.5763,121.5943,20674.0
2018-10-30 14:10:00,135.35,135.6,135.29,135.51,28332.0,121.5763,121.8009,121.5224,121.72,28332.0
2018-10-30 14:15:00,135.51,135.54,135.36,135.42,37776.0,121.72,121.747,121.5853,121.6392,37776.0
2018-10-30 14:20:00,135.48,135.8,135.45,135.71,23077.0,121.6931,121.9805,121.6661,121.8997,23077.0
2018-10-30 14:25:00,135.72,135.79,135.43,135.57,52812.0,121.9087,121.9715,121.6482,121.7739,52812.0
2018-10-30 14:30:00,135.56,135.84,135.37,135.84,63986.0,121.765,122.0165,121.5943,122.0165,63986.0
2018-10-30 14:35:00,135.81,135.84,135.61,135.65,21838.0,121.9895,122.0165,121.8099,121.8458,21838.0
2018-10-30 14:40:00,135.68,135.78,135.54,135.75,19450.0,121.8727,121.9626,121.747,121.9356,19450.0
2018-10-30 14:45:00,135.71,135.75,135.65,135.72,17413.0,121.8997,121.9356,121.8458,121.9087,17413.0
2018-10-30 14:50:00,135.75,136.28,135.72,136.11,51460.0,121.9356,122.4117,121.9087,122.259,51460.0
2018-10-30 14:55:00,136.1,136.5,136.06,136.38,69217.0,122.25,122.6093,122.2141,122.5015,69217.0
2018-10-30 15:00:00,136.39,136.41,135.97,136.19,31321.0,122.5105,122.5285,122.1332,122.3308,31321.0
2018-10-30 15:05:00,136.18,136.34,136.12,136.3,46797.0,122.3219,122.4656,122.268,122.4296,46797.0
2018-10-30 15:10:00,136.35,136.75,136.31,136.56,90028.0,122.4746,122.8339,122.4386,122.6632,90028.0
2018-10-30 15:15:00,136.55,136.69,136.38,136.55,31052.0,122.6542,122.78,122.5015,122.6542,31052.0
2018-10-30 15:20:00,136.47,136.54,136.29,136.49,28466.0,122.5823,122.6452,122.4207,122.6003,28466.0
2018-10-30 15:25:00,136.46,136.94,136.46,136.79,69590.0,122.5734,123.0045,122.5734,122.8698,69590.0
2018-10-30 15:30:00,136.85,136.95,136.62,136.91,67638.0,122.9237,123.0135,122.7171,122.9776,67638.0
2018-10-30 15:35:00,136.86,136.92,136.61,136.62,64122.0,122.9327,122.9866,122.7081,122.7171,64122.0
2018-10-30 15:40:00,136.72,136.89,136.66,136.79,34578.0,122.8069,122.9596,122.753,122.8698,34578.0
2018-10-30 15:45:00,136.78,136.96,136.66,136.89,54701.0,122.8608,123.0225,122.753,122.9596,54701.0
2018-10-30 15:50:00,136.92,137.19,136.92,137.18,86147.0,122.9866,123.2291,122.9866,123.2201,86147.0
2018-10-30 15:55:00,137.17,137.29,137.04,137.14,85019.0,123.2111,123.3189,123.0943,123.1842,85019.0
2018-10-31 09:30:00,138.6,138.76,138.43,138.69,251432.0,124.4956,124.6393,124.3429,124.5764,251432.0
2018-10-31 09:35:00,138.74,138.78,138.37,138.66,47533.0,124.6213,124.6573,124.289,124.5495,47533.0
2018-10-31 09:40:00,138.67,138.87,138.63,138.84,138762.0,124.5585,124.7381,124.5225,124.7112,138762.0
2018-10-31 09:45:00,138.89,138.95,138.72,138.77,29161.0,124.7561,124.81,124.6034,124.6483,29161.0
2018-10-31 09:50:00,138.75,138.92,138.74,138.89,27272.0,124.6303,124.783,124.6213,124.7561,27272.0
2018-10-31 09:55:00,138.94,139.08,138.84,139.05,27216.0,124.801,124.9267,124.7112,124.8998,27216.0
2018-10-31 10:00:00,139.06,139.13,138.95,139.02,46201.0,124.9088,124.9717,124.81,124.8729,46201.0
2018-10-31 10:05:00,139.01,139.02,138.86,138.9,32307.0,124.8639,124.8729,124.7291,124.7651,32307.0
2018-10-31 10:10:00,138.92,138.98,138.78,138.83,17670.0,124.783,124.8369,124.6573,124.7022,17670.0
2018-10-31 10:15:00,138.86,139.19,138.86,139.15,53297.0,124.7291,125.0256,124.7291,124.9896,53297.0
2018-10-31 10:20:00,139.15,139.41,139.12,139.34,42179.0,124.9896,125.2232,124.9627,125.1603,42179.0
2018-10-31 10:25:00,139.33,139.4,139.26,139.27,10601.0,125.1513,125.2142,125.0884,125.0974,10601.0
2018-10-31 10:30:00,139.3,139.51,139.28,139.49,45863.0,125.1244,125.313,125.1064,125.295,45863.0
2018-10-31 10:35:00,139.47,139.53,139.39,139.44,104879.0,125.2771,125.331,125.2052,125.2501,104879.0
2018-10-31 10:40:00,139.41,139.47,139.36,139.43,21659.0,125.2232,125.2771,125.1783,125.2411,21659.0
2018-10-31 10:45:00,139.5,139.51,139.07,139.07,40652.0,125.304,125.313,124.9178,124.9178,40652.0
2018-10-31 10:50:00,139.1,139.13,138.94,139.06,25804.0,124.9447,124.9717,124.801,124.9088,25804.0
2018-10-31 10:55:00,139.11,139.14,138.98,139.0,64627.0,124.9537,124.9806,124.8369,124.8549,64627.0
2018-10-31 11:00:00,139.04,139.11,138.79,138.8,29754.0,124.8908,124.9537,124.6663,124.6752,29754.0
2018-10-31 11:05:00,138.85,139.03,138.82,138.9,15953.0,124.7202,124.8818,124.6932,124.7651,15953.0
2018-10-31 11:10:00,138.93,139.04,138.71,138.84,23527.0,124.792,124.8908,124.5944,124.7112,23527.0
2018-10-31 11:15:00,138.8,138.94,138.78,138.87,10054.0,124.6752,124.801,124.6573,124.7381,10054.0
2018-10-31 11:20:00,138.89,139.16,138.88,139.15,14685.0,124.7561,124.9986,124.7471,124.9896,14685.0
2018-10-31 11:25:00,139.14,139.25,139.08,139.14,18978.0,124.9806,125.0794,124.9267,124.9806,18978.0
2018-10-31 11:30:00,139.18,139.2,138.96,138.97,19712.0,125.0166,125.0345,124.819,124.8279,19712.0
2018-10-31 11:35:00,138.95,139.1,138.86,139.1,11465.0,124.81,124.9447,124.7291,124.9447,11465.0
2018-10-31 11:40:00,139.17,139.17,138.7,138.7,32388.0,125.0076,125.0076,124.5854,124.5854,32388.0
2018-10-31 11:45:00,138.69,138.89,138.69,138.72,21715.0,124.5764,124.7561,124.5764,124.6034,21715.0
2018-10-31 11:50:00,138.71,139.01,138.71,138.92,22089.0,124.5944,124.8639,124.5944,124.783,22089.0
2018-10-31 11:55:00,138.87,138.93,138.72,138.89,13651.0,124.7381,124.792,124.6034,124.7561,13651.0
2018-10-31 12:00:00,138.96,138.97,138.5,138.54,30777.0,124.819,124.8279,124.4058,124.4417,30777.0
2018-10-31 12:05:00,138.54,138.6,138.45,138.59,25099.0,124.4417,124.4956,124.3609,124.4866,25099.0
2018-10-31 12:10:00,138.58,138.75,138.56,138.74,38761.0,124.4776,124.6303,124.4597,124.6213,38761.0
2018-10-31 12:15:00,138.67,138.74,138.55,138.74,8965.0,124.5585,124.6213,124.4507,124.6213,8965.0
2018-10-31 12:20:00,138.68,138.92,138.66,138.89,15782.0,124.5675,124.783,124.5495,124.7561,15782.0
2018-10-31 12:25:00,138.86,138.95,138.79,138.79,7664.0,124.7291,124.81,124.6663,124.6663,7664.0
2018-10-31 12:30:00,138.8,138.85,138.73,138.81,20964.0,124.6752,124.7202,124.6124,124.6842,20964.0
2018-10-31 12:35:00,138.86,139.03,138.83,139.02,74269.0,124.7291,124.8818,124.7022,124.8729,74269.0
2018-10-31 12:40:00,139.05,139.16,138.91,139.11,37695.0,124.8998,124.9986,124.774,124.9537,37695.0
2018-10-31 12:45:00,139.1,139.2,139.06,139.11,23180.0,124.9447,125.0345,124.9088,124.9537,23180.0
2018-10-31 12:50:00,139.1,139.18,139.02,139.16,12756.0,124.9447,125.0166,124.8729,124.9986,12756.0
2018-10-31 12:55:00,139.18,139.34,139.18,139.24,11117.0,125.0166,125.1603,125.0166,125.0705,11117.0
2018-10-31 13:00:00,139.25,139.29,139.19,139.22,13199.0,125.0794,125.1154,125.0256,125.0525,13199.0
2018-10-31 13:05:00,139.24,139.32,139.23,139.28,22478.0,125.0705,125.1423,125.0615,125.1064,22478.0
2018-10-31 13:10:00,139.31,139.56,139.31,139.44,23606.0,125.1333,125.3579,125.1333,125.2501,23606.0
2018-10-31 13:15:00,139.44,139.56,139.42,139.49,41724.0,125.2501,125.3579,125.2321,125.295,41724.0
2018-10-31 13:20:00,139.47,139.59,139.42,139.48,15185.0,125.2771,125.3848,125.2321,125.286,15185.0
2018-10-31 13:25:00,139.47,139.47,139.29,139.34,18546.0,125.2771,125.2771,125.1154,125.1603,18546.0
2018-10-31 13:30:00,139.31,139.36,139.25,139.27,37040.0,125.1333,125.1783,125.0794,125.0974,37040.0
2018-10-31 13:35:00,139.31,139.31,139.12,139.22,23589.0,125.1333,125.1333,124.9627,125.0525,23589.0
2018-10-31 13:40:00,139.2,139.5,139.2,139.5,8842.0,125.0345,125.304,125.0345,125.304,8842.0
2018-10-31 13:45:00,139.48,139.57,139.41,139.5,22922.0,125.286,125.3669,125.2232,125.304,22922.0
2018-10-31 13:50:00,139.45,139.55,139.39,139.43,18180.0,125.2591,125.3489,125.2052,125.2411,18180.0
2018-10-31 13:55:00,139.44,139.53,139.39,139.42,21151.0,125.2501,125.331,125.2052,125.2321,21151.0
2018-10-31 14:00:00,139.44,139.56,139.3,139.54,21661.0,125.2501,125.3579,125.1244,125.3399,21661.0
2018-10-31 14:05:00,139.52,139.63,139.48,139.55,21853.0,125.322,125.4208,125.286,125.3489,21853.0
2018-10-31 14:10:00,139.58,139.72,139.56,139.66,16817.0,125.3759,125.5016,125.3579,125.4477,16817.0
2018-10-31 14:15:00,139.64,139.82,139.64,139.71,15381.0,125.4298,125.5914,125.4298,125.4926,15381.0
2018-10-31 14:20:00,139.72,139.74,139.59,139.66,19202.0,125.5016,125.5196,125.3848,125.4477,19202.0
2018-10-31 14:25:00,139.67,139.69,139.57,139.67,12828.0,125.4567,125.4747,125.3669,125.4567,12828.0
2018-10-31 14:30:00,139.69,139.71,139.59,139.59,19404.0,125.4747,125.4926,125.3848,125.3848,19404.0
2018-10-31 14:35:00,139.62,139.64,139.51,139.59,35147.0,125.4118,125.4298,125.313,125.3848,35147.0
2018-10-31 14:40:00,139.57,139.75,139.56,139.61,30938.0,125.3669,125.5286,125.3579,125.4028,30938.0
2018-10-31 14:45:00,139.6,139.66,139.47,139.49,14878.0,125.3938,125.4477,125.2771,125.295,14878.0
2018-10-31 14:50:00,139.46,139.61,139.42,139.61,26132.0,125.2681,125.4028,125.2321,125.4028,26132.0
2018-10-31 14:55:00,139.62,139.7,139.56,139.66,36964.0,125.4118,125.4837,125.3579,125.4477,36964.0
2018-10-31 15:00:00,139.63,139.84,139.58,139.75,46314.0,125.4208,125.6094,125.3759,125.5286,46314.0
2018-10-31 15:05:00,139.76,139.82,139.57,139.59,60218.0,125.5375,125.5914,125.3669,125.3848,60218.0
2018-10-31 15:10:00,139.59,139.79,139.56,139.75,28991.0,125.3848,125.5645,125.3579,125.5286,28991.0
2018-10-31 15:15:00,139.77,139.81,139.62,139.66,41907.0,125.5465,125.5825,125.4118,125.4477,41907.0
2018-10-31 15:20:00,139.67,139.71,139.32,139.44,67541.0,125.4567,125.4926,125.1423,125.2501,67541.0
2018-10-31 15:25:00,139.48,139.48,139.26,139.47,22917.0,125.286,125.286,125.0884,125.2771,22917.0
2018-10-31 15:30:00,139.43,139.48,139.22,139.3,29971.0,125.2411,125.286,125.0525,125.1244,29971.0
2018-10-31 15:35:00,139.3,139.31,138.97,138.99,36144.0,125.1244,125.1333,124.8279,124.8459,36144.0
2018-10-31 15:40:00,139.01,139.16,138.91,138.95,27468.0,124.8639,124.9986,124.774,124.81,27468.0
2018-10-31 15:45:00,138.89,139.04,138.62,138.67,145410.0,124.7561,124.8908,124.5136,124.5585,145410.0
2018-10-31 15:50:00,138.69,138.82,138.63,138.69,65192.0,124.5764,124.6932,124.5225,124.5764,65192.0
2018-10-31 15:55:00,138.68,138.8,138.49,138.55,147214.0,124.5675,124.6752,124.3968,124.4507,147214.0
2018-11-01 09:30:00,139.04,139.31,139.01,139.21,107775.0,124.8908,125.1333,124.8639,125.0435,107775.0
2018-11-01 09:35:00,139.16,139.37,139.15,139.37,144792.0,124.9986,125.1872,124.9896,125.1872,144792.0
2018-11-01 09:40:00,139.35,139.35,139.11,139.18,150589.0,125.1693,125.1693,124.9537,125.0166,150589.0
2018-11-01 09:45:00,139.19,139.19,138.77,138.89,71409.0,125.0256,125.0256,124.6483,124.7561,71409.0
2018-11-01 09:50:00,138.84,139.25,138.79,139.21,87855.0,124.7112,125.0794,124.6663,125.0435,87855.0
2018-11-01 09:55:00,139.22,139.28,138.96,139.01,25176.0,125.0525,125.1064,124.819,124.8639,25176.0
2018-11-01 10:00:00,138.97,139.0,138.7,138.84,127429.0,124.8279,124.8549,124.5854,124.7112,127429.0
2018-11-01 10:05:00,138.86,138.89,138.52,138.85,66524.0,124.7291,124.7561,124.4237,124.7202,66524.0
2018-11-01 10:10:00,138.95,139.39,138.93,139.18,75705.0,124.81,125.2052,124.792,125.0166,75705.0
2018-11-01 10:15:00,139.17,139.31,139.07,139.09,20539.0,125.0076,125.1333,124.9178,124.9357,20539.0
2018-11-01 10:20:00,139.07,139.18,138.93,139.18,30830.0,124.9178,125.0166,124.792,125.0166,30830.0
2018-11-01 10:25:00,139.2,139.32,139.16,139.25,31781.0,125.0345,125.1423,124.9986,125.0794,31781.0
2018-11-01 10:30:00,139.32,139.66,139.21,139.56,56822.0,125.1423,125.4477,125.0435,125.3579,56822.0
2018-11-01 10:35:00,139.57,139.72,139.52,139.58,33390.0,125.3669,125.5016,125.322,125.3759,33390.0
2018-11-01 10:40:00,139.58,139.58,139.43,139.53,33158.0,125.3759,125.3759,125.2411,125.331,33158.0
2018-11-01 10:45:00,139.52,139.68,139.52,139.59,17051.0,125.322,125.4657,125.322,125.3848,17051.0
2018-11-01 10:50:00,139.63,139.77,139.57,139.6,26010.0,125.4208,125.5465,125.3669,125.3938,26010.0
2018-11-01 10:55:00,139.56,139.67,139.5,139.67,55059.0,125.3579,125.4567,125.304,125.4567,55059.0
2018-11-01 11:00:00,139.75,139.78,139.38,139.44,32946.0,125.5286,125.5555,125.1962,125.2501,32946.0
2018-11-01 11:05:00,139.58,139.71,139.46,139.51,55434.0,125.3759,125.4926,125.2681,125.313,55434.0
2018-11-01 11:10:00,139.55,139.77,139.52,139.66,33586.0,125.3489,125.5465,125.322,125.4477,33586.0
2018-11-01 11:15:00,139.69,139.78,139.54,139.75,47282.0,125.4747,125.5555,125.3399,125.5286,47282.0
2018-11-01 11:20:00,139.78,139.9,139.69,139.86,27327.0,125.5555,125.6633,125.4747,125.6274,27327.0
2018-11-01 11:25:00,139.83,139.9,139.77,139.88,42442.0,125.6004,125.6633,125.5465,125.6453,42442.0
2018-11-01 11:30:00,139.88,139.94,139.74,139.79,57470.0,125.6453,125.6992,125.5196,125.5645,57470.0
2018-11-01 11:35:00,139.74,139.82,139.67,139.75,17135.0,125.5196,125.5914,125.4567,125.5286,17135.0
2018-11-01 11:40:00,139.78,139.83,139.71,139.83,26078.0,125.5555,125.6004,125.4926,125.6004,26078.0
2018-11-01 11:45:00,139.82,139.84,139.66,139.74,12709.0,125.5914,125.6094,125.4477,125.5196,12709.0
2018-11-01 11:50:00,139.78,139.85,139.61,139.85,47713.0,125.5555,125.6184,125.4028,125.6184,47713.0
2018-11-01 11:55:00,139.9,139.9,139.65,139.65,31990.0,125.6633,125.6633,125.4387,125.4387,31990.0
2018-11-01 12:00:00,139.65,139.67,139.55,139.65,18279.0,125.4387,125.4567,125.3489,125.4387,18279.0
2018-11-01 12:05:00,139.64,139.84,139.63,139.84,15173.0,125.4298,125.6094,125.4208,125.6094,15173.0
2018-11-01 12:10:00,139.81,139.82,139.73,139.77,12807.0,125.5825,125.5914,125.5106,125.5465,12807.0
2018-11-01 12:15:00,139.79,139.79,139.5,139.52,15606.0,125.5645,125.5645,125.304,125.322,15606.0
2018-11-01 12:20:00,139.53,139.6,139.51,139.6,7045.0,125.331,125.3938,125.313,125.3938,7045.0
2018-11-01 12:25:00,139.61,139.66,139.48,139.63,14680.0,125.4028,125.4477,125.286,125.4208,14680.0
2018-11-01 12:30:00,139.64,139.79,139.63,139.76,34168.0,125.4298,125.5645,125.4208,125.5375,34168.0
2018-11-01 12:35:00,139.75,139.75,139.63,139.72,23569.0,125.5286,125.5286,125.4208,125.5016,23569.0
2018-11-01 12:40:00,139.69,139.78,139.66,139.73,32499.0,125.4747,125.5555,125.4477,125.5106,32499.0
2018-11-01 12:45:00,139.76,139.77,139.62,139.77,40668.0,125.5375,125.5465,125.4118,125.5465,40668.0
2018-11-01 12:50:00,139.79,139.89,139.79,139.85,15580.0,125.5645,125.6543,125.5645,125.6184,15580.0
2018-11-01 12:55:00,139.86,140.0,139.82,140.0,22282.0,125.6274,125.7531,125.5914,125.7531,22282.0
2018-11-01 13:00:00,139.98,140.0,139.87,139.91,42834.0,125.7352,125.7531,125.6364,125.6723,42834.0
2018-11-01 13:05:00,139.92,139.96,139.74,139.76,44650.0,125.6813,125.7172,125.5196,125.5375,44650.0
2018-11-01 13:10:00,139.75,139.94,139.75,139.91,67379.0,125.5286,125.6992,125.5286,125.6723,67379.0
2018-11-01 13:15:00,139.87,139.97,139.84,139.94,46302.0,125.6364,125.7262,125.6094,125.6992,46302.0
2018-11-01 13:20:00,139.96,139.98,139.91,139.96,14862.0,125.7172,125.7352,125.6723,125.7172,14862.0
2018-11-01 13:25:00,139.97,140.1,139.96,140.09,23167.0,125.7262,125.8429,125.7172,125.834,23167.0
2018-11-01 13:30:00,140.1,140.13,139.99,140.06,22305.0,125.8429,125.8699,125.7441,125.807,22305.0
2018-11-01 13:35:00,140.07,140.09,139.94,139.97,28467.0,125.816,125.834,125.6992,125.7262,28467.0
2018-11-01 13:40:00,140.01,140.1,139.99,140.06,21217.0,125.7621,125.8429,125.7441,125.807,21217.0
2018-11-01 13:45:00,140.06,140.09,139.86,139.91,315171.0,125.807,125.834,125.6274,125.6723,315171.0
2018-11-01 13:50:00,139.9,139.98,139.85,139.95,19963.0,125.6633,125.7352,125.6184,125.7082,19963.0
2018-11-01 13:55:00,139.95,140.02,139.86,139.93,18981.0,125.7082,125.7711,125.6274,125.6902,18981.0
2018-11-01 14:00:00,139.94,139.98,139.82,139.94,15685.0,125.6992,125.7352,125.5914,125.6992,15685.0
2018-11-01 14:05:00,139.93,139.94,139.75,139.79,19372.0,125.6902,125.6992,125.5286,125.5645,19372.0
2018-11-01 14:10:00,139.8,139.86,139.79,139.8,24864.0,125.5735,125.6274,125.5645,125.5735,24864.0
2018-11-01 14:15:00,139.81,140.01,139.81,139.95,16401.0,125.5825,125.7621,125.5825,125.7082,16401.0
2018-11-01 14:20:00,139.96,140.09,139.96,140.08,12907.0,125.7172,125.834,125.7172,125.825,12907.0
2018-11-01 14:25:00,140.1,140.12,140.01,140.04,16633.0,125.8429,125.8609,125.7621,125.7891,16633.0
2018-11-01 14:30:00,140.03,140.08,139.88,139.93,31170.0,125.7801,125.825,125.6453,125.6902,31170.0
2018-11-01 14:35:00,139.93,140.01,139.88,139.95,27033.0,125.6902,125.7621,125.6453,125.7082,27033.0
2018-11-01 14:40:00,139.94,139.98,139.86,139.96,35858.0,125.6992,125.7352,125.6274,125.7172,35858.0
2018-11-01 14:45:00,139.96,140.1,139.96,140.09,20435.0,125.7172,125.8429,125.7172,125.834,20435.0
2018-11-01 14:50:00,140.1,140.1,139.99,140.05,30077.0,125.8429,125.8429,125.7441,125.798,30077.0
2018-11-01 14:55:00,140.07,140.16,140.07,140.12,21814.0,125.816,125.8968,125.816,125.8609,21814.0
2018-11-01 15:00:00,140.09,140.1,140.02,140.04,19561.0,125.834,125.8429,125.7711,125.7891,19561.0
2018-11-01 15:05:00,140.04,140.07,139.92,140.06,44555.0,125.7891,125.816,125.6813,125.807,44555.0
2018-11-01 15:10:00,140.06,140.13,139.97,140.08,19241.0,125.807,125.8699,125.7262,125.825,19241.0
2018-11-01 15:15:00,140.07,140.1,140.0,140.04,21243.0,125.816,125.8429,125.7531,125.7891,21243.0
2018-11-01 15:20:00,140.05,140.07,139.97,140.03,39359.0,125.798,125.816,125.7262,125.7801,39359.0
2018-11-01 15:25:00,140.03,140.19,140.03,140.17,104005.0,125.7801,125.9238,125.7801,125.9058,104005.0
2018-11-01 15:30:00,140.15,140.18,140.01,140.07,39187.0,125.8879,125.9148,125.7621,125.816,39187.0
2018-11-01 15:35:00,140.08,140.2,140.08,140.16,44383.0,125.825,125.9328,125.825,125.8968,44383.0
2018-11-01 15:40:00,140.16,140.37,140.1,140.36,42091.0,125.8968,126.0855,125.8429,126.0765,42091.0
2018-11-01 15:45:00,140.37,140.37,140.21,140.3,58135.0,126.0855,126.0855,125.9418,126.0226,58135.0
2018-11-01 15:50:00,140.28,140.37,140.23,140.25,35849.0,126.0046,126.0855,125.9597,125.9777,35849.0
2018-11-01 15:55:00,140.23,140.37,140.15,140.28,130925.0,125.9597,126.0855,125.8879,126.0046,130925.0
2018-11-02 09:30:00,140.93,141.04,140.78,140.91,186923.0,126.5885,126.6873,126.4537,126.5705,186923.0
2018-11-02 09:35:00,140.96,141.1,140.74,141.0,47543.0,126.6154,126.7412,126.4178,126.6514,47543.0
2018-11-02 09:40:00,141.0,141.2,140.95,141.16,36851.0,126.6514,126.831,126.6064,126.7951,36851.0
2018-11-02 09:45:00,141.13,141.17,141.04,141.11,44677.0,126.7681,126.8041,126.6873,126.7502,44677.0
2018-11-02 09:50:00,141.13,141.13,140.83,140.87,49494.0,126.7681,126.7681,126.4987,126.5346,49494.0
2018-11-02 09:55:00,140.89,140.9,140.69,140.77,44563.0,126.5526,126.5615,126.3729,126.4448,44563.0
2018-11-02 10:00:00,140.8,140.84,140.52,140.53,86403.0,126.4717,126.5076,126.2202,126.2292,86403.0
2018-11-02 10:05:00,140.56,140.65,140.48,140.59,48089.0,126.2561,126.337,126.1843,126.2831,48089.0
2018-11-02 10:10:00,140.59,140.73,140.52,140.6,59180.0,126.2831,126.4088,126.2202,126.2921,59180.0
2018-11-02 10:15:00,140.61,140.76,140.49,140.7,35607.0,126.301,126.4358,126.1933,126.3819,35607.0
2018-11-02 10:20:00,140.72,140.74,140.42,140.47,24265.0,126.3999,126.4178,126.1304,126.1753,24265.0
2018-11-02 10:25:00,140.46,140.53,140.11,140.11,73165.0,126.1663,126.2292,125.8519,125.8519,73165.0
2018-11-02 10:30:00,140.1,140.18,139.99,140.0,39323.0,125.8429,125.9148,125.7441,125.7531,39323.0
2018-11-02 10:35:00,140.0,140.01,139.72,139.74,28724.0,125.7531,125.7621,125.5016,125.5196,28724.0
2018-11-02 10:40:00,139.74,139.81,139.48,139.7,18712.0,125.5196,125.5825,125.286,125.4837,18712.0
2018-11-02 10:45:00,139.75,139.86,139.73,139.74,22417.0,125.5286,125.6274,125.5106,125.5196,22417.0
2018-11-02 10:50:00,139.85,139.99,139.84,139.88,13728.0,125.6184,125.7441,125.6094,125.6453,13728.0
2018-11-02 10:55:00,139.93,140.15,139.79,140.04,79700.0,125.6902,125.8879,125.5645,125.7891,79700.0
2018-11-02 11:00:00,140.07,140.07,139.7,139.72,32670.0,125.816,125.816,125.4837,125.5016,32670.0
2018-11-02 11:05:00,139.75,139.92,139.57,139.92,20566.0,125.5286,125.6813,125.3669,125.6813,20566.0
2018-11-02 11:10:00,139.89,140.02,139.61,139.66,26210.0,125.6543,125.7711,125.4028,125.4477,26210.0
2018-11-02 11:15:00,139.6,139.72,139.47,139.58,30525.0,125.3938,125.5016,125.2771,125.3759,30525.0
2018-11-02 11:20:00,139.5,139.53,139.26,139.48,29743.0,125.304,125.331,125.0884,125.286,29743.0
2018-11-02 11:25:00,139.49,139.59,139.21,139.51,63114.0,125.295,125.3848,125.0435,125.313,63114.0
2018-11-02 11:30:00,139.46,139.67,139.46,139.52,10543.0,125.2681,125.4567,125.2681,125.322,10543.0
2018-11-02 11:35:00,139.5,139.55,139.29,139.51,8406.0,125.304,125.3489,125.1154,125.313,8406.0
2018-11-02 11:40:00,139.55,139.55,139.34,139.42,34193.0,125.3489,125.3489,125.1603,125.2321,34193.0
2018-11-02 11:45:00,139.38,139.38,139.2,139.33,15017.0,125.1962,125.1962,125.0345,125.1513,15017.0
2018-11-02 11:50:00,139.35,139.42,139.29,139.34,13608.0,125.1693,125.2321,125.1154,125.1603,13608.0
2018-11-02 11:55:00,139.31,139.57,139.3,139.55,15059.0,125.1333,125.3669,125.1244,125.3489,15059.0
2018-11-02 12:00:00,139.6,139.64,139.42,139.52,13807.0,125.3938,125.4298,125.2321,125.322,13807.0
2018-11-02 12:05:00,139.5,139.6,139.3,139.31,25944.0,125.304,125.3938,125.1244,125.1333,25944.0
2018-11-02 12:10:00,139.3,139.41,139.23,139.37,8544.0,125.1244,125.2232,125.0615,125.1872,8544.0
2018-11-02 12:15:00,139.33,139.5,139.31,139.44,25485.0,125.1513,125.304,125.1333,125.2501,25485.0
2018-11-02 12:20:00,139.4,139.42,139.27,139.3,9424.0,125.2142,125.2321,125.0974,125.1244,9424.0
2018-11-02 12:25:00,139.29,139.49,139.28,139.47,4877.0,125.1154,125.295,125.1064,125.2771,4877.0
2018-11-02 12:30:00,139.48,139.5,138.99,139.0,54645.0,125.286,125.304,124.8459,124.8549,54645.0
2018-11-02 12:35:00,139.0,139.15,138.84,138.88,23897.0,124.8549,124.9896,124.7112,124.7471,23897.0
2018-11-02 12:40:00,138.92,139.1,138.92,138.99,15674.0,124.783,124.9447,124.783,124.8459,15674.0
2018-11-02 12:45:00,138.99,139.04,138.84,138.97,28017.0,124.8459,124.8908,124.7112,124.8279,28017.0
2018-11-02 12:50:00,139.0,139.01,138.63,138.68,36172.0,124.8549,124.8639,124.5225,124.5675,36172.0
2018-11-02 12:55:00,138.64,138.71,138.5,138.71,52958.0,124.5315,124.5944,124.4058,124.5944,52958.0
2018-11-02 13:00:00,138.69,138.69,138.51,138.51,18854.0,124.5764,124.5764,124.4148,124.4148,18854.0
2018-11-02 13:05:00,138.5,138.73,138.39,138.73,20593.0,124.4058,124.6124,124.307,124.6124,20593.0
2018-11-02 13:10:00,138.7,139.01,138.63,139.01,53153.0,124.5854,124.8639,124.5225,124.8639,53153.0
2018-11-02 13:15:00,139.04,139.09,138.89,139.03,42927.0,124.8908,124.9357,124.7561,124.8818,42927.0
2018-11-02 13:20:00,139.05,139.15,138.97,139.08,27714.0,124.8998,124.9896,124.8279,124.9267,27714.0
2018-11-02 13:25:00,139.07,139.13,138.92,139.05,20753.0,124.9178,124.9717,124.783,124.8998,20753.0
2018-11-02 13:30:00,139.01,139.09,138.94,138.99,12313.0,124.8639,124.9357,124.801,124.8459,12313.0
2018-11-02 13:35:00,139.03,139.05,138.9,138.99,6023.0,124.8818,124.8998,124.7651,124.8459,6023.0
2018-11-02 13:40:00,138.97,139.23,138.89,139.17,17983.0,124.8279,125.0615,124.7561,125.0076,17983.0
2018-11-02 13:45:00,139.14,139.31,139.12,139.17,55455.0,124.9806,125.1333,124.9627,125.0076,55455.0
2018-11-02 13:50:00,139.19,139.25,139.04,139.09,27163.0,125.0256,125.0794,124.8908,124.9357,27163.0
2018-11-02 13:55:00,139.12,139.13,139.02,139.12,19133.0,124.9627,124.9717,124.8729,124.9627,19133.0
2018-11-02 14:00:00,139.1,139.12,138.91,138.92,23412.0,124.9447,124.9627,124.774,124.783,23412.0
2018-11-02 14:05:00,138.91,138.91,138.75,138.75,25133.0,124.774,124.774,124.6303,124.6303,25133.0
2018-11-02 14:10:00,138.75,138.76,138.62,138.65,22022.0,124.6303,124.6393,124.5136,124.5405,22022.0
2018-11-02 14:15:00,138.65,138.85,138.64,138.85,26550.0,124.5405,124.7202,124.5315,124.7202,26550.0
2018-11-02 14:20:00,138.84,138.84,138.62,138.7,25505.0,124.7112,124.7112,124.5136,124.5854,25505.0
2018-11-02 14:25:00,138.67,139.84,138.63,139.73,121493.0,124.5585,125.6094,124.5225,125.5106,121493.0
2018-11-02 14:30:00,139.68,139.68,139.25,139.42,73701.0,125.4657,125.4657,125.0794,125.2321,73701.0
2018-11-02 14:35:00,139.4,139.41,139.19,139.19,61734.0,125.2142,125.2232,125.0256,125.0256,61734.0
2018-11-02 14:40:00,139.18,139.45,139.17,139.29,33288.0,125.0166,125.2591,125.0076,125.1154,33288.0
2018-11-02 14:45:00,139.35,139.38,139.22,139.31,16312.0,125.1693,125.1962,125.0525,125.1333,16312.0
2018-11-02 14:50:00,139.32,139.45,139.29,139.35,39524.0,125.1423,125.2591,125.1154,125.1693,39524.0
2018-11-02 14:55:00,139.38,139.45,139.29,139.34,50673.0,125.1962,125.2591,125.1154,125.1603,50673.0
2018-11-02 15:00:00,139.39,139.48,139.0,139.18,47534.0,125.2052,125.286,124.8549,125.0166,47534.0
2018-11-02 15:05:00,139.19,139.28,139.11,139.23,30724.0,125.0256,125.1064,124.9537,125.0615,30724.0
2018-11-02 15:10:00,139.23,139.66,139.2,139.5,46720.0,125.0615,125.4477,125.0345,125.304,46720.0
2018-11-02 15:15:00,139.53,139.55,139.36,139.38,28825.0,125.331,125.3489,125.1783,125.1962,28825.0
2018-11-02 15:20:00,139.44,139.62,139.42,139.61,21141.0,125.2501,125.4118,125.2321,125.4028,21141.0
2018-11-02 15:25:00,139.63,139.69,139.34,139.43,34807.0,125.4208,125.4747,125.1603,125.2411,34807.0
2018-11-02 15:30:00,139.45,139.48,139.26,139.35,34570.0,125.2591,125.286,125.0884,125.1693,34570.0
2018-11-02 15:35:00,139.35,139.53,139.23,139.53,22095.0,125.1693,125.331,125.0615,125.331,22095.0
2018-11-02 15:40:00,139.52,139.63,139.45,139.56,26965.0,125.322,125.4208,125.2591,125.3579,26965.0
2018-11-02 15:45:00,139.54,139.6,139.4,139.51,21150.0,125.3399,125.3938,125.2142,125.313,21150.0
2018-11-02 15:50:00,139.49,139.64,139.48,139.54,23646.0,125.295,125.4298,125.286,125.3399,23646.0
2018-11-02 15:55:00,139.54,139.66,139.34,139.51,64492.0,125.3399,125.4477,125.1603,125.313,64492.0
2018-11-05 09:30:00,139.8,140.06,139.75,140.01,74797.0,125.5735,125.807,125.5286,125.7621,74797.0
2018-11-05 09:35:00,140.0,140.17,139.95,139.96,23375.0,125.7531,125.9058,125.7082,125.7172,23375.0
2018-11-05 09:40:00,140.01,140.03,139.71,139.74,16138.0,125.7621,125.7801,125.4926,125.5196,16138.0
2018-11-05 09:45:00,139.76,139.85,139.72,139.75,9731.0,125.5375,125.6184,125.5016,125.5286,9731.0
2018-11-05 09:50:00,139.8,139.92,139.78,139.82,21000.0,125.5735,125.6813,125.5555,125.5914,21000.0
2018-11-05 09:55:00,139.82,139.87,139.58,139.64,28790.0,125.5914,125.6364,125.3759,125.4298,28790.0
2018-11-05 10:00:00,139.67,139.69,139.46,139.54,44209.0,125.4567,125.4747,125.2681,125.3399,44209.0
2018-11-05 10:05:00,139.53,139.58,139.38,139.41,14263.0,125.331,125.3759,125.1962,125.2232,14263.0
2018-11-05 10:10:00,139.41,139.41,139.2,139.3,9562.0,125.2232,125.2232,125.0345,125.1244,9562.0
2018-11-05 10:15:00,139.29,139.37,139.26,139.33,45031.0,125.1154,125.1872,125.0884,125.1513,45031.0
2018-11-05 10:20:00,139.34,139.36,139.19,139.32,33753.0,125.1603,125.1783,125.0256,125.1423,33753.0
2018-11-05 10:25:00,139.28,139.53,139.24,139.44,45275.0,125.1064,125.331,125.0705,125.2501,45275.0
2018-11-05 10:30:00,139.4,139.71,139.4,139.57,40244.0,125.2142,125.4926,125.2142,125.3669,40244.0
2018-11-05 10:35:00,139.6,139.67,139.51,139.52,14013.0,125.3938,125.4567,125.313,125.322,14013.0
2018-11-05 10:40:00,139.54,139.69,139.52,139.68,24376.0,125.3399,125.4747,125.322,125.4657,24376.0
2018-11-05 10:45:00,139.63,139.63,139.46,139.53,17507.0,125.4208,125.4208,125.2681,125.331,17507.0
2018-11-05 10:50:00,139.54,139.76,139.53,139.76,10705.0,125.3399,125.5375,125.331,125.5375,10705.0
2018-11-05 10:55:00,139.74,139.99,139.73,139.94,29877.0,125.5196,125.7441,125.5106,125.6992,29877.0
2018-11-05 11:00:00,139.94,140.01,139.86,140.0,17205.0,125.6992,125.7621,125.6274,125.7531,17205.0
2018-11-05 11:05:00,139.98,140.07,139.89,139.91,15633.0,125.7352,125.816,125.6543,125.6723,15633.0
2018-11-05 11:10:00,139.91,139.96,139.8,139.88,21501.0,125.6723,125.7172,125.5735,125.6453,21501.0
2018-11-05 11:15:00,139.84,139.9,139.81,139.87,14537.0,125.6094,125.6633,125.5825,125.6364,14537.0
2018-11-05 11:20:00,139.87,139.87,139.66,139.72,18300.0,125.6364,125.6364,125.4477,125.5016,18300.0
2018-11-05 11:25:00,139.75,139.75,139.66,139.66,6732.0,125.5286,125.5286,125.4477,125.4477,6732.0
2018-11-05 11:30:00,139.67,139.68,139.55,139.59,19571.0,125.4567,125.4657,125.3489,125.3848,19571.0
2018-11-05 11:35:00,139.6,139.68,139.58,139.66,17573.0,125.3938,125.4657,125.3759,125.4477,17573.0
2018-11-05 11:40:00,139.69,139.76,139.52,139.59,8161.0,125.4747,125.5375,125.322,125.3848,8161.0
2018-11-05 11:45:00,139.54,139.65,139.54,139.6,13124.0,125.3399,125.4387,125.3399,125.3938,13124.0
2018-11-05 11:50:00,139.64,139.84,139.63,139.84,13290.0,125.4298,125.6094,125.4208,125.6094,13290.0
2018-11-05 11:55:00,139.84,139.91,139.77,139.86,20192.0,125.6094,125.6723,125.5465,125.6274,20192.0
2018-11-05 12:00:00,139.89,139.92,139.8,139.81,23623.0,125.6543,125.6813,125.5735,125.5825,23623.0
2018-11-05 12:05:00,139.83,139.83,139.72,139.72,12475.0,125.6004,125.6004,125.5016,125.5016,12475.0
2018-11-05 12:10:00,139.73,139.84,139.69,139.82,15806.0,125.5106,125.6094,125.4747,125.5914,15806.0
2018-11-05 12:15:00,139.77,139.83,139.68,139.68,18636.0,125.5465,125.6004,125.4657,125.4657,18636.0
2018-11-05 12:20:00,139.7,139.85,139.7,139.85,9478.0,125.4837,125.6184,125.4837,125.6184,9478.0
2018-11-05 12:25:00,139.82,139.86,139.73,139.75,11482.0,125.5914,125.6274,125.5106,125.5286,11482.0
2018-11-05 12:30:00,139.76,139.78,139.68,139.69,8248.0,125.5375,125.5555,125.4657,125.4747,8248.0
2018-11-05 12:35:00,139.67,139.68,139.6,139.63,6944.0,125.4567,125.4657,125.3938,125.4208,6944.0
2018-11-05 12:40:00,139.6,139.6,139.55,139.55,5316.0,125.3938,125.3938,125.3489,125.3489,5316.0
2018-11-05 12:45:00,139.55,139.56,139.46,139.54,20504.0,125.3489,125.3579,125.2681,125.3399,20504.0
2018-11-05 12:50:00,139.51,139.6,139.5,139.54,15886.0,125.313,125.3938,125.304,125.3399,15886.0
2018-11-05 12:55:00,139.55,139.63,139.54,139.61,9523.0,125.3489,125.4208,125.3399,125.4028,9523.0
2018-11-05 13:00:00,139.61,139.66,139.58,139.66,21658.0,125.4028,125.4477,125.3759,125.4477,21658.0
2018-11-05 13:05:00,139.62,139.69,139.6,139.67,7223.0,125.4118,125.4747,125.3938,125.4567,7223.0
2018-11-05 13:10:00,139.68,139.7,139.59,139.7,5261.0,125.4657,125.4837,125.3848,125.4837,5261.0
2018-11-05 13:15:00,139.69,139.77,139.64,139.7,17625.0,125.4747,125.5465,125.4298,125.4837,17625.0
2018-11-05 13:20:00,139.75,139.79,139.69,139.74,19211.0,125.5286,125.5645,125.4747,125.5196,19211.0
2018-11-05 13:25:00,139.75,139.79,139.73,139.74,4869.0,125.5286,125.5645,125.5106,125.5196,4869.0
2018-11-05 13:30:00,139.74,139.81,139.67,139.75,10415.0,125.5196,125.5825,125.4567,125.5286,10415.0
2018-11-05 13:35:00,139.74,139.89,139.71,139.85,8466.0,125.5196,125.6543,125.4926,125.6184,8466.0
2018-11-05 13:40:00,139.86,139.88,139.8,139.84,12910.0,125.6274,125.6453,125.5735,125.6094,12910.0
2018-11-05 13:45:00,139.81,139.86,139.79,139.85,7142.0,125.5825,125.6274,125.5645,125.6184,7142.0
2018-11-05 13:50:00,139.83,139.92,139.77,139.92,8732.0,125.6004,125.6813,125.5465,125.6813,8732.0
2018-11-05 13:55:00,139.89,139.96,139.88,139.89,28432.0,125.6543,125.7172,125.6453,125.6543,28432.0
2018-11-05 14:00:00,139.9,139.92,139.8,139.8,8518.0,125.6633,125.6813,125.5735,125.5735,8518.0
2018-11-05 14:05:00,139.81,139.88,139.79,139.88,13998.0,125.5825,125.6453,125.5645,125.6453,13998.0
2018-11-05 14:10:00,139.88,139.94,139.85,139.94,8771.0,125.6453,125.6992,125.6184,125.6992,8771.0
2018-11-05 14:15:00,139.92,140.11,139.85,140.09,53070.0,125.6813,125.8519,125.6184,125.834,53070.0
2018-11-05 14:20:00,140.08,140.3,140.08,140.26,49259.0,125.825,126.0226,125.825,125.9867,49259.0
2018-11-05 14:25:00,140.26,140.3,140.21,140.3,47506.0,125.9867,126.0226,125.9418,126.0226,47506.0
2018-11-05 14:30:00,140.28,140.3,140.22,140.25,28172.0,126.0046,126.0226,125.9507,125.9777,28172.0
2018-11-05 14:35:00,140.25,140.25,140.18,140.24,19425.0,125.9777,125.9777,125.9148,125.9687,19425.0
2018-11-05 14:40:00,140.26,140.38,140.24,140.38,24127.0,125.9867,126.0945,125.9687,126.0945,24127.0
2018-11-05 14:45:00,140.43,140.52,140.36,140.41,40309.0,126.1394,126.2202,126.0765,126.1214,40309.0
2018-11-05 14:50:00,140.41,140.52,140.41,140.45,17531.0,126.1214,126.2202,126.1214,126.1573,17531.0
2018-11-05 14:55:00,140.46,140.47,140.38,140.4,15298.0,126.1663,126.1753,126.0945,126.1124,15298.0
2018-11-05 15:00:00,140.41,140.44,140.32,140.36,22441.0,126.1214,126.1483,126.0406,126.0765,22441.0
2018-11-05 15:05:00,140.36,140.49,140.33,140.33,39561.0,126.0765,126.1933,126.0495,126.0495,39561.0
2018-11-05 15:10:00,140.4,140.49,140.38,140.45,229756.0,126.1124,126.1933,126.0945,126.1573,229756.0
2018-11-05 15:15:00,140.45,140.45,140.24,140.27,19422.0,126.1573,126.1573,125.9687,125.9956,19422.0
2018-11-05 15:20:00,140.29,140.3,140.09,140.09,41616.0,126.0136,126.0226,125.834,125.834,41616.0
2018-11-05 15:25:00,140.09,140.19,139.95,140.19,73958.0,125.834,125.9238,125.7082,125.9238,73958.0
2018-11-05 15:30:00,140.19,140.2,140.01,140.17,79425.0,125.9238,125.9328,125.7621,125.9058,79425.0
2018-11-05 15:35:00,140.18,140.22,140.09,140.17,78766.0,125.9148,125.9507,125.834,125.9058,78766.0
2018-11-05 15:40:00,140.17,140.22,140.1,140.18,89339.0,125.9058,125.9507,125.8429,125.9148,89339.0
2018-11-05 15:45:00,140.16,140.21,140.02,140.16,112744.0,125.8968,125.9418,125.7711,125.8968,112744.0
2018-11-05 15:50:00,140.15,140.2,140.06,140.2,95738.0,125.8879,125.9328,125.807,125.9328,95738.0
2018-11-05 15:55:00,140.21,140.32,140.16,140.23,209669.0,125.9418,126.0406,125.8968,125.9597,209669.0
2018-11-06 09:30:00,140.19,140.49,140.17,140.43,68487.0,125.9238,126.1933,125.9058,126.1394,68487.0
2018-11-06 09:35:00,140.41,140.67,140.4,140.6,32202.0,126.1214,126.3549,126.1124,126.2921,32202.0
2018-11-06 09:40:00,140.64,140.73,140.62,140.67,12241.0,126.328,126.4088,126.31,126.3549,12241.0
2018-11-06 09:45:00,140.73,140.86,140.68,140.84,20534.0,126.4088,126.5256,126.3639,126.5076,20534.0
2018-11-06 09:50:00,140.78,140.81,140.69,140.74,14758.0,126.4537,126.4807,126.3729,126.4178,14758.0
2018-11-06 09:55:00,140.8,140.87,140.69,140.8,18666.0,126.4717,126.5346,126.3729,126.4717,18666.0
2018-11-06 10:00:00,140.74,140.78,140.65,140.67,18933.0,126.4178,126.4537,126.337,126.3549,18933.0
2018-11-06 10:05:00,140.65,140.68,140.54,140.58,26783.0,126.337,126.3639,126.2382,126.2741,26783.0
2018-11-06 10:10:00,140.59,140.68,140.56,140.67,32542.0,126.2831,126.3639,126.2561,126.3549,32542.0
2018-11-06 10:15:00,140.67,140.76,140.58,140.66,18509.0,126.3549,126.4358,126.2741,126.346,18509.0
2018-11-06 10:20:00,140.65,140.8,140.65,140.8,19635.0,126.337,126.4717,126.337,126.4717,19635.0
2018-11-06 10:25:00,140.82,140.84,140.66,140.67,12219.0,126.4897,126.5076,126.346,126.3549,12219.0
2018-11-06 10:30:00,140.67,140.72,140.65,140.72,14182.0,126.3549,126.3999,126.337,126.3999,14182.0
2018-11-06 10:35:00,140.71,140.72,140.42,140.48,25042.0,126.3909,126.3999,126.1304,126.1843,25042.0
2018-11-06 10:40:00,140.47,140.72,140.44,140.69,9998.0,126.1753,126.3999,126.1483,126.3729,9998.0
2018-11-06 10:45:00,140.69,140.78,140.66,140.72,31783.0,126.3729,126.4537,126.346,126.3999,31783.0
2018-11-06 10:50:00,140.71,140.73,140.61,140.72,13205.0,126.3909,126.4088,126.301,126.3999,13205.0
2018-11-06 10:55:00,140.72,140.75,140.66,140.7,8626.0,126.3999,126.4268,126.346,126.3819,8626.0
2018-11-06 11:00:00,140.72,140.75,140.53,140.57,14951.0,126.3999,126.4268,126.2292,126.2651,14951.0
2018-11-06 11:05:00,140.54,140.68,140.53,140.57,15942.0,126.2382,126.3639,126.2292,126.2651,15942.0
2018-11-06 11:10:00,140.55,140.85,140.47,140.85,26483.0,126.2472,126.5166,126.1753,126.5166,26483.0
2018-11-06 11:15:00,140.85,140.86,140.7,140.7,13943.0,126.5166,126.5256,126.3819,126.3819,13943.0
2018-11-06 11:20:00,140.68,140.69,140.52,140.6,20618.0,126.3639,126.3729,126.2202,126.2921,20618.0
2018-11-06 11:25:00,140.6,140.69,140.58,140.65,33177.0,126.2921,126.3729,126.2741,126.337,33177.0
2018-11-06 11:30:00,140.61,140.61,140.41,140.45,15393.0,126.301,126.301,126.1214,126.1573,15393.0
2018-11-06 11:35:00,140.45,140.64,140.44,140.63,11940.0,126.1573,126.328,126.1483,126.319,11940.0
2018-11-06 11:40:00,140.59,140.64,140.53,140.63,10143.0,126.2831,126.328,126.2292,126.319,10143.0
2018-11-06 11:45:00,140.61,140.65,140.57,140.61,13914.0,126.301,126.337,126.2651,126.301,13914.0
2018-11-06 11:50:00,140.61,140.63,140.53,140.57,5781.0,126.301,126.319,126.2292,126.2651,5781.0
2018-11-06 11:55:00,140.59,140.71,140.59,140.63,12347.0,126.2831,126.3909,126.2831,126.319,12347.0
2018-11-06 12:00:00,140.65,140.67,140.6,140.65,4837.0,126.337,126.3549,126.2921,126.337,4837.0
2018-11-06 12:05:00,140.64,140.82,140.64,140.7,13162.0,126.328,126.4897,126.328,126.3819,13162.0
2018-11-06 12:10:00,140.72,140.75,140.69,140.71,9084.0,126.3999,126.4268,126.3729,126.3909,9084.0
2018-11-06 12:15:00,140.71,140.72,140.65,140.71,17570.0,126.3909,126.3999,126.337,126.3909,17570.0
2018-11-06 12:20:00,140.73,140.77,140.63,140.72,20800.0,126.4088,126.4448,126.319,126.3999,20800.0
2018-11-06 12:25:00,140.7,140.77,140.68,140.75,9289.0,126.3819,126.4448,126.3639,126.4268,9289.0
2018-11-06 12:30:00,140.76,140.85,140.74,140.85,11366.0,126.4358,126.5166,126.4178,126.5166,11366.0
2018-11-06 12:35:00,140.85,140.91,140.84,140.9,15259.0,126.5166,126.5705,126.5076,126.5615,15259.0
2018-11-06 12:40:00,140.94,141.0,140.93,140.98,17055.0,126.5975,126.6514,126.5885,126.6334,17055.0
2018-11-06 12:45:00,140.99,141.01,140.91,140.91,13150.0,126.6424,126.6603,126.5705,126.5705,13150.0
2018-11-06 12:50:00,140.92,140.93,140.86,140.89,8858.0,126.5795,126.5885,126.5256,126.5526,8858.0
2018-11-06 12:55:00,140.87,140.89,140.83,140.86,9793.0,126.5346,126.5526,126.4987,126.5256,9793.0
2018-11-06 13:00:00,140.88,140.94,140.86,140.93,5594.0,126.5436,126.5975,126.5256,126.5885,5594.0
2018-11-06 13:05:00,140.93,140.95,140.9,140.9,7347.0,126.5885,126.6064,126.5615,126.5615,7347.0
2018-11-06 13:10:00,140.92,140.93,140.88,140.92,18917.0,126.5795,126.5885,126.5436,126.5795,18917.0
2018-11-06 13:15:00,140.93,140.98,140.93,140.98,25335.0,126.5885,126.6334,126.5885,126.6334,25335.0
2018-11-06 13:20:00,140.94,140.94,140.88,140.93,14910.0,126.5975,126.5975,126.5436,126.5885,14910.0
2018-11-06 13:25:00,140.91,140.92,140.83,140.84,16461.0,126.5705,126.5795,126.4987,126.5076,16461.0
2018-11-06 13:30:00,140.79,140.89,140.79,140.86,10459.0,126.4627,126.5526,126.4627,126.5256,10459.0
2018-11-06 13:35:00,140.86,140.9,140.83,140.9,7206.0,126.5256,126.5615,126.4987,126.5615,7206.0
2018-11-06 13:40:00,140.89,140.91,140.85,140.85,92696.0,126.5526,126.5705,126.5166,126.5166,92696.0
2018-11-06 13:45:00,140.85,140.91,140.81,140.87,8554.0,126.5166,126.5705,126.4807,126.5346,8554.0
2018-11-06 13:50:00,140.86,140.95,140.85,140.91,12588.0,126.5256,126.6064,126.5166,126.5705,12588.0
2018-11-06 13:55:00,140.93,140.95,140.85,140.9,10792.0,126.5885,126.6064,126.5166,126.5615,10792.0
2018-11-06 14:00:00,140.9,140.9,140.72,140.75,20173.0,126.5615,126.5615,126.3999,126.4268,20173.0
2018-11-06 14:05:00,140.75,140.81,140.74,140.79,24679.0,126.4268,126.4807,126.4178,126.4627,24679.0
2018-11-06 14:10:00,140.78,140.79,140.74,140.76,7796.0,126.4537,126.4627,126.4178,126.4358,7796.0
2018-11-06 14:15:00,140.73,140.73,140.64,140.67,17887.0,126.4088,126.4088,126.328,126.3549,17887.0
2018-11-06 14:20:00,140.67,140.67,140.57,140.59,47811.0,126.3549,126.3549,126.2651,126.2831,47811.0
2018-11-06 14:25:00,140.56,140.57,140.26,140.32,32916.0,126.2561,126.2651,125.9867,126.0406,32916.0
2018-11-06 14:30:00,140.27,140.44,140.26,140.39,106129.0,125.9956,126.1483,125.9867,126.1034,106129.0
2018-11-06 14:35:00,140.38,140.51,140.37,140.39,41036.0,126.0945,126.2112,126.0855,126.1034,41036.0
2018-11-06 14:40:00,140.39,140.48,140.39,140.46,10554.0,126.1034,126.1843,126.1034,126.1663,10554.0
2018-11-06 14:45:00,140.45,140.53,140.43,140.48,56523.0,126.1573,126.2292,126.1394,126.1843,56523.0
2018-11-06 14:50:00,140.49,140.58,140.45,140.46,41419.0,126.1933,126.2741,126.1573,126.1663,41419.0
2018-11-06 14:55:00,140.43,140.55,140.43,140.45,19964.0,126.1394,126.2472,126.1394,126.1573,19964.0
2018-11-06 15:00:00,140.45,140.56,140.36,140.48,20757.0,126.1573,126.2561,126.0765,126.1843,20757.0
2018-11-06 15:05:00,140.48,140.59,140.48,140.55,16554.0,126.1843,126.2831,126.1843,126.2472,16554.0
2018-11-06 15:10:00,140.53,140.67,140.53,140.58,22214.0,126.2292,126.3549,126.2292,126.2741,22214.0
2018-11-06 15:15:00,140.58,140.66,140.58,140.64,18613.0,126.2741,126.346,126.2741,126.328,18613.0
2018-11-06 15:20:00,140.62,140.76,140.55,140.71,27125.0,126.31,126.4358,126.2472,126.3909,27125.0
2018-11-06 15:25:00,140.7,140.71,140.62,140.66,19427.0,126.3819,126.3909,126.31,126.346,19427.0
2018-11-06 15:30:00,140.66,140.74,140.64,140.69,28120.0,126.346,126.4178,126.328,126.3729,28120.0
2018-11-06 15:35:00,140.7,140.8,140.63,140.67,38185.0,126.3819,126.4717,126.319,126.3549,38185.0
2018-11-06 15:40:00,140.66,140.68,140.6,140.61,21642.0,126.346,126.3639,126.2921,126.301,21642.0
2018-11-06 15:45:00,140.59,140.73,140.5,140.7,28820.0,126.2831,126.4088,126.2022,126.3819,28820.0
2018-11-06 15:50:00,140.71,140.95,140.69,140.92,31381.0,126.3909,126.6064,126.3729,126.5795,31381.0
2018-11-06 15:55:00,140.93,141.11,140.93,141.04,67874.0,126.5885,126.7502,126.5885,126.6873,67874.0
2018-11-07 09:30:00,142.3,142.43,142.16,142.41,218410.0,127.8191,127.9358,127.6933,127.9179,218410.0
2018-11-07 09:35:00,142.42,142.69,142.39,142.66,46239.0,127.9269,128.1694,127.8999,128.1424,46239.0
2018-11-07 09:40:00,142.66,142.68,142.38,142.43,40804.0,128.1424,128.1604,127.8909,127.9358,40804.0
2018-11-07 09:45:00,142.44,142.48,142.19,142.29,46334.0,127.9448,127.9807,127.7203,127.8101,46334.0
2018-11-07 09:50:00,142.29,142.37,142.09,142.11,27478.0,127.8101,127.8819,127.6304,127.6484,27478.0
2018-11-07 09:55:00,142.11,142.21,142.09,142.12,18401.0,127.6484,127.7382,127.6304,127.6574,18401.0
2018-11-07 10:00:00,142.1,142.33,142.1,142.11,28413.0,127.6394,127.846,127.6394,127.6484,28413.0
2018-11-07 10:05:00,142.1,142.1,141.97,142.1,35742.0,127.6394,127.6394,127.5226,127.6394,35742.0
2018-11-07 10:10:00,142.11,142.3,142.09,142.3,37857.0,127.6484,127.8191,127.6304,127.8191,37857.0
2018-11-07 10:15:00,142.27,142.36,142.2,142.23,22701.0,127.7921,127.873,127.7292,127.7562,22701.0
2018-11-07 10:20:00,142.23,142.35,142.08,142.32,62347.0,127.7562,127.864,127.6215,127.837,62347.0
2018-11-07 10:25:00,142.27,142.46,142.27,142.45,31080.0,127.7921,127.9628,127.7921,127.9538,31080.0
2018-11-07 10:30:00,142.47,142.59,142.41,142.56,31707.0,127.9718,128.0796,127.9179,128.0526,31707.0
2018-11-07 10:35:00,142.57,142.83,142.57,142.81,38759.0,128.0616,128.2951,128.0616,128.2772,38759.0
2018-11-07 10:40:00,142.84,142.89,142.74,142.84,45917.0,128.3041,128.349,128.2143,128.3041,45917.0
2018-11-07 10:45:00,142.83,142.89,142.73,142.73,27864.0,128.2951,128.349,128.2053,128.2053,27864.0
2018-11-07 10:50:00,142.74,142.9,142.71,142.75,22059.0,128.2143,128.358,128.1873,128.2233,22059.0
2018-11-07 10:55:00,142.75,142.79,142.69,142.72,32217.0,128.2233,128.2592,128.1694,128.1963,32217.0
2018-11-07 11:00:00,142.74,142.75,142.59,142.72,38595.0,128.2143,128.2233,128.0796,128.1963,38595.0
2018-11-07 11:05:00,142.71,142.9,142.66,142.82,33773.0,128.1873,128.358,128.1424,128.2861,33773.0
2018-11-07 11:10:00,142.8,142.89,142.78,142.81,38320.0,128.2682,128.349,128.2502,128.2772,38320.0
2018-11-07 11:15:00,142.82,142.9,142.7,142.77,30004.0,128.2861,128.358,128.1784,128.2412,30004.0
2018-11-07 11:20:00,142.74,142.77,142.68,142.76,40685.0,128.2143,128.2412,128.1604,128.2323,40685.0
2018-11-07 11:25:00,142.76,142.78,142.67,142.71,22133.0,128.2323,128.2502,128.1514,128.1873,22133.0
2018-11-07 11:30:00,142.72,142.82,142.71,142.82,25767.0,128.1963,128.2861,128.1873,128.2861,25767.0
2018-11-07 11:35:00,142.75,142.84,142.74,142.83,38566.0,128.2233,128.3041,128.2143,128.2951,38566.0
2018-11-07 11:40:00,142.83,142.89,142.76,142.79,16369.0,128.2951,128.349,128.2323,128.2592,16369.0
2018-11-07 11:45:00,142.8,142.9,142.8,142.9,9172.0,128.2682,128.358,128.2682,128.358,9172.0
2018-11-07 11:50:00,142.9,143.06,142.83,143.06,28266.0,128.358,128.5017,128.2951,128.5017,28266.0
2018-11-07 11:55:00,143.02,143.18,143.01,143.16,18506.0,128.4658,128.6095,128.4568,128.5916,18506.0
2018-11-07 12:00:00,143.18,143.21,143.14,143.19,11942.0,128.6095,128.6365,128.5736,128.6185,11942.0
2018-11-07 12:05:00,143.21,143.21,143.12,143.16,16967.0,128.6365,128.6365,128.5556,128.5916,16967.0
2018-11-07 12:10:00,143.17,143.17,143.1,143.14,28150.0,128.6005,128.6005,128.5377,128.5736,28150.0
2018-11-07 12:15:00,143.13,143.13,143.03,143.06,13830.0,128.5646,128.5646,128.4748,128.5017,13830.0
2018-11-07 12:20:00,143.07,143.09,143.01,143.07,15213.0,128.5107,128.5287,128.4568,128.5107,15213.0
2018-11-07 12:25:00,143.1,143.1,143.03,143.05,12011.0,128.5377,128.5377,128.4748,128.4927,12011.0
2018-11-07 12:30:00,143.04,143.14,143.02,143.13,18953.0,128.4838,128.5736,128.4658,128.5646,18953.0
2018-11-07 12:35:00,143.14,143.15,143.06,143.09,11951.0,128.5736,128.5826,128.5017,128.5287,11951.0
2018-11-07 12:40:00,143.09,143.12,143.01,143.02,18999.0,128.5287,128.5556,128.4568,128.4658,18999.0
2018-11-07 12:45:00,143.02,143.17,143.02,143.13,15750.0,128.4658,128.6005,128.4658,128.5646,15750.0
2018-11-07 12:50:00,143.13,143.24,143.13,143.2,11746.0,128.5646,128.6634,128.5646,128.6275,11746.0
2018-11-07 12:55:00,143.21,143.29,143.21,143.23,31385.0,128.6365,128.7083,128.6365,128.6544,31385.0
2018-11-07 13:00:00,143.24,143.36,143.23,143.23,11237.0,128.6634,128.7712,128.6544,128.6544,11237.0
2018-11-07 13:05:00,143.24,143.31,143.21,143.29,7542.0,128.6634,128.7263,128.6365,128.7083,7542.0
2018-11-07 13:10:00,143.28,143.33,143.22,143.25,17341.0,128.6993,128.7443,128.6454,128.6724,17341.0
2018-11-07 13:15:00,143.24,143.29,143.19,143.26,21013.0,128.6634,128.7083,128.6185,128.6814,21013.0
2018-11-07 13:20:00,143.25,143.28,143.23,143.26,30499.0,128.6724,128.6993,128.6544,128.6814,30499.0
2018-11-07 13:25:00,143.26,143.32,143.25,143.29,8670.0,128.6814,128.7353,128.6724,128.7083,8670.0
2018-11-07 13:30:00,143.31,143.32,143.19,143.19,16576.0,128.7263,128.7353,128.6185,128.6185,16576.0
2018-11-07 13:35:00,143.21,143.21,143.14,143.14,15881.0,128.6365,128.6365,128.5736,128.5736,15881.0
2018-11-07 13:40:00,143.16,143.22,143.05,143.08,14867.0,128.5916,128.6454,128.4927,128.5197,14867.0
2018-11-07 13:45:00,143.07,143.07,143.0,143.02,13198.0,128.5107,128.5107,128.4478,128.4658,13198.0
2018-11-07 13:50:00,143.0,143.05,142.94,142.97,32417.0,128.4478,128.4927,128.3939,128.4209,32417.0
2018-11-07 13:55:00,142.94,143.07,142.94,143.05,19893.0,128.3939,128.5107,128.3939,128.4927,19893.0
2018-11-07 14:00:00,143.07,143.17,143.06,143.15,21688.0,128.5107,128.6005,128.5017,128.5826,21688.0
2018-11-07 14:05:00,143.14,143.27,143.14,143.24,24251.0,128.5736,128.6904,128.5736,128.6634,24251.0
2018-11-07 14:10:00,143.25,143.4,143.24,143.31,29516.0,128.6724,128.8071,128.6634,128.7263,29516.0
2018-11-07 14:15:00,143.31,143.37,143.28,143.31,21510.0,128.7263,128.7802,128.6993,128.7263,21510.0
2018-11-07 14:20:00,143.32,143.41,143.32,143.37,17679.0,128.7353,128.8161,128.7353,128.7802,17679.0
2018-11-07 14:25:00,143.36,143.44,143.36,143.44,34064.0,128.7712,128.8431,128.7712,128.8431,34064.0
2018-11-07 14:30:00,143.42,143.53,143.4,143.46,14869.0,128.8251,128.9239,128.8071,128.861,14869.0
2018-11-07 14:35:00,143.49,143.62,143.48,143.57,31201.0,128.888,129.0047,128.879,128.9598,31201.0
2018-11-07 14:40:00,143.58,143.64,143.45,143.46,24403.0,128.9688,129.0227,128.852,128.861,24403.0
2018-11-07 14:45:00,143.47,143.51,143.37,143.43,27537.0,128.87,128.9059,128.7802,128.8341,27537.0
2018-11-07 14:50:00,143.43,143.48,143.36,143.43,44982.0,128.8341,128.879,128.7712,128.8341,44982.0
2018-11-07 14:55:00,143.42,143.5,143.41,143.47,32644.0,128.8251,128.897,128.8161,128.87,32644.0
2018-11-07 15:00:00,143.48,143.57,143.46,143.48,92737.0,128.879,128.9598,128.861,128.879,92737.0
2018-11-07 15:05:00,143.54,143.62,143.51,143.54,33362.0,128.9329,129.0047,128.9059,128.9329,33362.0
2018-11-07 15:10:00,143.54,143.75,143.52,143.73,43589.0,128.9329,129.1215,128.9149,129.1035,43589.0
2018-11-07 15:15:00,143.71,143.73,143.63,143.65,22719.0,129.0856,129.1035,129.0137,129.0317,22719.0
2018-11-07 15:20:00,143.67,143.69,143.64,143.67,25887.0,129.0497,129.0676,129.0227,129.0497,25887.0
2018-11-07 15:25:00,143.67,143.8,143.66,143.78,53650.0,129.0497,129.1664,129.0407,129.1485,53650.0
2018-11-07 15:30:00,143.79,143.89,143.72,143.87,52186.0,129.1574,129.2473,129.0946,129.2293,52186.0
2018-11-07 15:35:00,143.86,143.89,143.74,143.79,33237.0,129.2203,129.2473,129.1125,129.1574,33237.0
2018-11-07 15:40:00,143.79,143.81,143.66,143.68,27499.0,129.1574,129.1754,129.0407,129.0586,27499.0
2018-11-07 15:45:00,143.68,143.76,143.63,143.67,46631.0,129.0586,129.1305,129.0137,129.0497,46631.0
2018-11-07 15:50:00,143.71,143.8,143.68,143.79,47397.0,129.0856,129.1664,129.0586,129.1574,47397.0
2018-11-07 15:55:00,143.8,144.0,143.8,143.92,130271.0,129.1664,129.3461,129.1664,129.2742,130271.0
2018-11-08 09:30:00,143.55,143.7,143.44,143.58,141125.0,128.9419,129.0766,128.8431,128.9688,141125.0
2018-11-08 09:35:00,143.61,143.77,143.5,143.72,25417.0,128.9958,129.1395,128.897,129.0946,25417.0
2018-11-08 09:40:00,143.71,143.8,143.65,143.7,15962.0,129.0856,129.1664,129.0317,129.0766,15962.0
2018-11-08 09:45:00,143.71,143.88,143.68,143.83,18835.0,129.0856,129.2383,129.0586,129.1934,18835.0
2018-11-08 09:50:00,143.81,143.89,143.76,143.83,10600.0,129.1754,129.2473,129.1305,129.1934,10600.0
2018-11-08 09:55:00,143.86,143.91,143.79,143.88,19234.0,129.2203,129.2652,129.1574,129.2383,19234.0
2018-11-08 10:00:00,143.89,143.93,143.83,143.92,38032.0,129.2473,129.2832,129.1934,129.2742,38032.0
2018-11-08 10:05:00,143.94,143.95,143.65,143.67,15216.0,129.2922,129.3012,129.0317,129.0497,15216.0
2018-11-08 10:10:00,143.73,143.74,143.48,143.51,41531.0,129.1035,129.1125,128.879,128.9059,41531.0
2018-11-08 10:15:00,143.55,143.61,143.49,143.61,14731.0,128.9419,128.9958,128.888,128.9958,14731.0
2018-11-08 10:20:00,143.58,143.65,143.5,143.5,8696.0,128.9688,129.0317,128.897,128.897,8696.0
2018-11-08 10:25:00,143.54,143.68,143.51,143.62,71796.0,128.9329,129.0586,128.9059,129.0047,71796.0
2018-11-08 10:30:00,143.57,143.75,143.56,143.73,28417.0,128.9598,129.1215,128.9508,129.1035,28417.0
2018-11-08 10:35:00,143.74,143.83,143.65,143.82,12431.0,129.1125,129.1934,129.0317,129.1844,12431.0
2018-11-08 10:40:00,143.8,143.8,143.61,143.63,14091.0,129.1664,129.1664,128.9958,129.0137,14091.0
2018-11-08 10:45:00,143.6,143.67,143.56,143.62,10439.0,128.9868,129.0497,128.9508,129.0047,10439.0
2018-11-08 10:50:00,143.63,143.8,143.62,143.75,13064.0,129.0137,129.1664,129.0047,129.1215,13064.0
2018-11-08 10:55:00,143.77,143.83,143.75,143.78,17824.0,129.1395,129.1934,129.1215,129.1485,17824.0
2018-11-08 11:00:00,143.81,143.89,143.75,143.85,40185.0,129.1754,129.2473,129.1215,129.2113,40185.0
2018-11-08 11:05:00,143.85,143.94,143.85,143.88,12583.0,129.2113,129.2922,129.2113,129.2383,12583.0
2018-11-08 11:10:00,143.9,143.9,143.83,143.84,18019.0,129.2562,129.2562,129.1934,129.2024,18019.0
2018-11-08 11:15:00,143.83,143.88,143.78,143.84,16891.0,129.1934,129.2383,129.1485,129.2024,16891.0
2018-11-08 11:20:00,143.83,143.86,143.62,143.63,60477.0,129.1934,129.2203,129.0047,129.0137,60477.0
2018-11-08 11:25:00,143.7,143.79,143.68,143.74,8301.0,129.0766,129.1574,129.0586,129.1125,8301.0
2018-11-08 11:30:00,143.78,143.95,143.77,143.94,20973.0,129.1485,129.3012,129.1395,129.2922,20973.0
2018-11-08 11:35:00,143.87,143.9,143.82,143.86,11069.0,129.2293,129.2562,129.1844,129.2203,11069.0
2018-11-08 11:40:00,143.86,144.0,143.86,143.91,6554.0,129.2203,129.3461,129.2203,129.2652,6554.0
2018-11-08 11:45:00,143.9,143.99,143.9,143.98,15535.0,129.2562,129.3371,129.2562,129.3281,15535.0
2018-11-08 11:50:00,143.97,143.97,143.88,143.88,15429.0,129.3191,129.3191,129.2383,129.2383,15429.0
2018-11-08 11:55:00,143.87,143.92,143.86,143.88,15556.0,129.2293,129.2742,129.2203,129.2383,15556.0
2018-11-08 12:00:00,143.89,143.91,143.82,143.89,7411.0,129.2473,129.2652,129.1844,129.2473,7411.0
2018-11-08 12:05:00,143.89,144.0,143.88,143.9,8835.0,129.2473,129.3461,129.2383,129.2562,8835.0
2018-11-08 12:10:00,143.89,144.02,143.89,143.99,10610.0,129.2473,129.364,129.2473,129.3371,10610.0
2018-11-08 12:15:00,143.99,144.07,143.99,144.06,6697.0,129.3371,129.4089,129.3371,129.4,6697.0
2018-11-08 12:20:00,144.06,144.07,143.97,143.98,3608.0,129.4,129.4089,129.3191,129.3281,3608.0
2018-11-08 12:25:00,143.98,143.98,143.87,143.88,10929.0,129.3281,129.3281,129.2293,129.2383,10929.0
2018-11-08 12:30:00,143.86,143.92,143.83,143.9,10956.0,129.2203,129.2742,129.1934,129.2562,10956.0
2018-11-08 12:35:00,143.88,143.96,143.87,143.94,7693.0,129.2383,129.3101,129.2293,129.2922,7693.0
2018-11-08 12:40:00,143.94,143.98,143.9,143.9,9071.0,129.2922,129.3281,129.2562,129.2562,9071.0
2018-11-08 12:45:00,143.91,143.95,143.83,143.89,18356.0,129.2652,129.3012,129.1934,129.2473,18356.0
2018-11-08 12:50:00,143.84,143.88,143.79,143.8,6062.0,129.2024,129.2383,129.1574,129.1664,6062.0
2018-11-08 12:55:00,143.81,143.84,143.76,143.77,11091.0,129.1754,129.2024,129.1305,129.1395,11091.0
2018-11-08 13:00:00,143.76,143.82,143.76,143.76,3423.0,129.1305,129.1844,129.1305,129.1305,3423.0
2018-11-08 13:05:00,143.77,143.81,143.72,143.75,7179.0,129.1395,129.1754,129.0946,129.1215,7179.0
2018-11-08 13:10:00,143.72,143.75,143.7,143.74,7130.0,129.0946,129.1215,129.0766,129.1125,7130.0
2018-11-08 13:15:00,143.74,143.76,143.68,143.69,55658.0,129.1125,129.1305,129.0586,129.0676,55658.0
2018-11-08 13:20:00,143.68,143.7,143.58,143.63,14656.0,129.0586,129.0766,128.9688,129.0137,14656.0
2018-11-08 13:25:00,143.65,143.67,143.52,143.52,8535.0,129.0317,129.0497,128.9149,128.9149,8535.0
2018-11-08 13:30:00,143.52,143.54,143.5,143.51,41416.0,128.9149,128.9329,128.897,128.9059,41416.0
2018-11-08 13:35:00,143.52,143.58,143.52,143.56,9248.0,128.9149,128.9688,128.9149,128.9508,9248.0
2018-11-08 13:40:00,143.56,143.56,143.48,143.51,13556.0,128.9508,128.9508,128.879,128.9059,13556.0
2018-11-08 13:45:00,143.52,143.57,143.5,143.54,26377.0,128.9149,128.9598,128.897,128.9329,26377.0
2018-11-08 13:50:00,143.53,143.58,143.51,143.57,14981.0,128.9239,128.9688,128.9059,128.9598,14981.0
2018-11-08 13:55:00,143.57,143.68,143.54,143.67,22239.0,128.9598,129.0586,128.9329,129.0497,22239.0
2018-11-08 14:00:00,143.68,143.79,143.31,143.37,43813.0,129.0586,129.1574,128.7263,128.7802,43813.0
2018-11-08 14:05:00,143.44,143.89,143.44,143.82,16712.0,128.8431,129.2473,128.8431,129.1844,16712.0
2018-11-08 14:10:00,143.78,143.79,143.71,143.74,16527.0,129.1485,129.1574,129.0856,129.1125,16527.0
2018-11-08 14:15:00,143.76,143.84,143.6,143.61,16938.0,129.1305,129.2024,128.9868,128.9958,16938.0
2018-11-08 14:20:00,143.64,143.71,143.6,143.6,8707.0,129.0227,129.0856,128.9868,128.9868,8707.0
2018-11-08 14:25:00,143.54,143.59,143.37,143.38,15304.0,128.9329,128.9778,128.7802,128.7892,15304.0
2018-11-08 14:30:00,143.37,143.4,143.26,143.31,19266.0,128.7802,128.8071,128.6814,128.7263,19266.0
2018-11-08 14:35:00,143.29,143.39,143.19,143.2,34569.0,128.7083,128.7981,128.6185,128.6275,34569.0
2018-11-08 14:40:00,143.16,143.16,142.98,143.09,33977.0,128.5916,128.5916,128.4299,128.5287,33977.0
2018-11-08 14:45:00,143.07,143.36,143.03,143.29,22514.0,128.5107,128.7712,128.4748,128.7083,22514.0
2018-11-08 14:50:00,143.26,143.37,143.17,143.28,13240.0,128.6814,128.7802,128.6005,128.6993,13240.0
2018-11-08 14:55:00,143.25,143.41,143.25,143.28,18874.0,128.6724,128.8161,128.6724,128.6993,18874.0
2018-11-08 15:00:00,143.26,143.28,143.1,143.16,11900.0,128.6814,128.6993,128.5377,128.5916,11900.0
2018-11-08 15:05:00,143.16,143.39,143.15,143.32,14673.0,128.5916,128.7981,128.5826,128.7353,14673.0
2018-11-08 15:10:00,143.35,143.43,143.23,143.4,24060.0,128.7622,128.8341,128.6544,128.8071,24060.0
2018-11-08 15:15:00,143.4,143.51,143.35,143.44,38834.0,128.8071,128.9059,128.7622,128.8431,38834.0
2018-11-08 15:20:00,143.44,143.48,143.38,143.45,25704.0,128.8431,128.879,128.7892,128.852,25704.0
2018-11-08 15:25:00,143.42,143.44,143.25,143.25,49996.0,128.8251,128.8431,128.6724,128.6724,49996.0
2018-11-08 15:30:00,143.25,143.34,143.2,143.29,31279.0,128.6724,128.7532,128.6275,128.7083,31279.0
2018-11-08 15:35:00,143.3,143.31,143.08,143.19,15582.0,128.7173,128.7263,128.5197,128.6185,15582.0
2018-11-08 15:40:00,143.18,143.31,143.15,143.29,10286.0,128.6095,128.7263,128.5826,128.7083,10286.0
2018-11-08 15:45:00,143.3,143.45,143.22,143.39,20099.0,128.7173,128.852,128.6454,128.7981,20099.0
2018-11-08 15:50:00,143.41,143.53,143.35,143.43,23036.0,128.8161,128.9239,128.7622,128.8341,23036.0
2018-11-08 15:55:00,143.42,143.61,143.39,143.61,50806.0,128.8251,128.9958,128.7981,128.9958,50806.0
2018-11-09 09:30:00,142.91,142.96,142.76,142.82,82360.0,128.367,128.4119,128.2323,128.2861,82360.0
2018-11-09 09:35:00,142.81,142.88,142.62,142.65,33251.0,128.2772,128.34,128.1065,128.1334,33251.0
2018-11-09 09:40:00,142.63,142.67,142.44,142.55,30495.0,128.1155,128.1514,127.9448,128.0436,30495.0
2018-11-09 09:45:00,142.51,142.68,142.5,142.56,12669.0,128.0077,128.1604,127.9987,128.0526,12669.0
2018-11-09 09:50:00,142.55,142.57,142.4,142.43,15565.0,128.0436,128.0616,127.9089,127.9358,15565.0
2018-11-09 09:55:00,142.41,142.52,142.34,142.46,19574.0,127.9179,128.0167,127.855,127.9628,19574.0
2018-11-09 10:00:00,142.5,142.61,142.32,142.36,36713.0,127.9987,128.0975,127.837,127.873,36713.0
2018-11-09 10:05:00,142.36,142.48,142.16,142.18,32789.0,127.873,127.9807,127.6933,127.7113,32789.0
2018-11-09 10:10:00,142.15,142.22,142.07,142.09,24226.0,127.6843,127.7472,127.6125,127.6304,24226.0
2018-11-09 10:15:00,142.08,142.17,142.0,142.07,13182.0,127.6215,127.7023,127.5496,127.6125,13182.0
2018-11-09 10:20:00,142.06,142.18,142.06,142.17,12133.0,127.6035,127.7113,127.6035,127.7023,12133.0
2018-11-09 10:25:00,142.23,142.42,142.23,142.42,15431.0,127.7562,127.9269,127.7562,127.9269,15431.0
2018-11-09 10:30:00,142.39,142.39,142.32,142.36,6343.0,127.8999,127.8999,127.837,127.873,6343.0
2018-11-09 10:35:00,142.43,142.56,142.39,142.54,17743.0,127.9358,128.0526,127.8999,128.0346,17743.0
2018-11-09 10:40:00,142.53,142.56,142.47,142.49,11150.0,128.0257,128.0526,127.9718,127.9897,11150.0
2018-11-09 10:45:00,142.51,142.54,142.34,142.35,18241.0,128.0077,128.0346,127.855,127.864,18241.0
2018-11-09 10:50:00,142.32,142.33,142.21,142.25,10129.0,127.837,127.846,127.7382,127.7742,10129.0
2018-11-09 10:55:00,142.26,142.27,142.15,142.25,5461.0,127.7831,127.7921,127.6843,127.7742,5461.0
2018-11-09 11:00:00,142.4,142.43,142.17,142.18,6369.0,127.9089,127.9358,127.7023,127.7113,6369.0
2018-11-09 11:05:00,142.16,142.16,142.0,142.04,20950.0,127.6933,127.6933,127.5496,127.5855,20950.0
2018-11-09 11:10:00,142.14,142.25,142.03,142.11,14521.0,127.6753,127.7742,127.5765,127.6484,14521.0
2018-11-09 11:15:00,142.12,142.28,142.1,142.1,10297.0,127.6574,127.8011,127.6394,127.6394,10297.0
2018-11-09 11:20:00,142.19,142.32,142.18,142.25,21120.0,127.7203,127.837,127.7113,127.7742,21120.0
2018-11-09 11:25:00,142.27,142.36,142.25,142.29,19072.0,127.7921,127.873,127.7742,127.8101,19072.0
2018-11-09 11:30:00,142.28,142.43,142.27,142.27,18724.0,127.8011,127.9358,127.7921,127.7921,18724.0
2018-11-09 11:35:00,142.28,142.42,142.2,142.42,16808.0,127.8011,127.9269,127.7292,127.9269,16808.0
2018-11-09 11:40:00,142.39,142.39,142.13,142.22,51002.0,127.8999,127.8999,127.6664,127.7472,51002.0
2018-11-09 11:45:00,142.2,142.25,141.95,142.01,47406.0,127.7292,127.7742,127.5047,127.5586,47406.0
2018-11-09 11:50:00,142.0,142.0,141.91,141.96,14737.0,127.5496,127.5496,127.4688,127.5137,14737.0
2018-11-09 11:55:00,141.95,141.98,141.73,141.81,29656.0,127.5047,127.5316,127.3071,127.3789,29656.0
2018-11-09 12:00:00,141.81,141.95,141.78,141.88,12319.0,127.3789,127.5047,127.352,127.4418,12319.0
2018-11-09 12:05:00,141.89,141.97,141.84,141.97,10972.0,127.4508,127.5226,127.4059,127.5226,10972.0
2018-11-09 12:10:00,141.94,142.01,141.75,141.77,68222.0,127.4957,127.5586,127.325,127.343,68222.0
2018-11-09 12:15:00,141.76,141.76,141.66,141.67,11178.0,127.334,127.334,127.2442,127.2532,11178.0
2018-11-09 12:20:00,141.7,141.85,141.63,141.82,9384.0,127.2801,127.4149,127.2172,127.3879,9384.0
2018-11-09 12:25:00,141.85,141.93,141.8,141.81,11610.0,127.4149,127.4867,127.3699,127.3789,11610.0
2018-11-09 12:30:00,141.79,141.96,141.75,141.94,14340.0,127.361,127.5137,127.325,127.4957,14340.0
2018-11-09 12:35:00,141.93,142.04,141.92,142.0,14949.0,127.4867,127.5855,127.4777,127.5496,14949.0
2018-11-09 12:40:00,141.98,142.06,141.93,142.02,9942.0,127.5316,127.6035,127.4867,127.5676,9942.0
2018-11-09 12:45:00,142.01,142.1,141.96,142.07,26416.0,127.5586,127.6394,127.5137,127.6125,26416.0
2018-11-09 12:50:00,142.05,142.06,141.99,142.06,20986.0,127.5945,127.6035,127.5406,127.6035,20986.0
2018-11-09 12:55:00,142.04,142.04,141.88,141.9,17024.0,127.5855,127.5855,127.4418,127.4598,17024.0
2018-11-09 13:00:00,141.88,141.88,141.79,141.87,27070.0,127.4418,127.4418,127.361,127.4328,27070.0
2018-11-09 13:05:00,141.9,141.97,141.87,141.95,26056.0,127.4598,127.5226,127.4328,127.5047,26056.0
2018-11-09 13:10:00,141.98,141.98,141.79,141.81,22681.0,127.5316,127.5316,127.361,127.3789,22681.0
2018-11-09 13:15:00,141.8,141.82,141.71,141.73,33861.0,127.3699,127.3879,127.2891,127.3071,33861.0
2018-11-09 13:20:00,141.7,141.76,141.65,141.74,14416.0,127.2801,127.334,127.2352,127.3161,14416.0
2018-11-09 13:25:00,141.72,141.78,141.68,141.78,18262.0,127.2981,127.352,127.2622,127.352,18262.0
2018-11-09 13:30:00,141.72,141.72,141.56,141.59,23111.0,127.2981,127.2981,127.1544,127.1813,23111.0
2018-11-09 13:35:00,141.6,141.67,141.59,141.6,15149.0,127.1903,127.2532,127.1813,127.1903,15149.0
2018-11-09 13:40:00,141.62,141.72,141.55,141.66,56554.0,127.2083,127.2981,127.1454,127.2442,56554.0
2018-11-09 13:45:00,141.62,141.62,141.45,141.49,34531.0,127.2083,127.2083,127.0556,127.0915,34531.0
2018-11-09 13:50:00,141.51,141.57,141.51,141.56,23781.0,127.1095,127.1634,127.1095,127.1544,23781.0
2018-11-09 13:55:00,141.57,141.66,141.56,141.56,21242.0,127.1634,127.2442,127.1544,127.1544,21242.0
2018-11-09 14:00:00,141.6,141.74,141.56,141.71,23673.0,127.1903,127.3161,127.1544,127.2891,23673.0
2018-11-09 14:05:00,141.73,141.76,141.52,141.52,11816.0,127.3071,127.334,127.1184,127.1184,11816.0
2018-11-09 14:10:00,141.51,141.52,141.39,141.46,31118.0,127.1095,127.1184,127.0017,127.0645,31118.0
2018-11-09 14:15:00,141.5,141.5,141.34,141.34,23625.0,127.1005,127.1005,126.9568,126.9568,23625.0
2018-11-09 14:20:00,141.37,141.4,141.29,141.4,41920.0,126.9837,127.0107,126.9118,127.0107,41920.0
2018-11-09 14:25:00,141.42,141.49,141.39,141.39,23135.0,127.0286,127.0915,127.0017,127.0017,23135.0
2018-11-09 14:30:00,141.39,141.66,141.39,141.66,25672.0,127.0017,127.2442,127.0017,127.2442,25672.0
2018-11-09 14:35:00,141.64,141.79,141.62,141.78,13764.0,127.2262,127.361,127.2083,127.352,13764.0
2018-11-09 14:40:00,141.8,141.92,141.8,141.82,29421.0,127.3699,127.4777,127.3699,127.3879,29421.0
2018-11-09 14:45:00,141.82,141.91,141.73,141.79,39008.0,127.3879,127.4688,127.3071,127.361,39008.0
2018-11-09 14:50:00,141.85,142.1,141.82,142.01,41352.0,127.4149,127.6394,127.3879,127.5586,41352.0
2018-11-09 14:55:00,142.04,142.22,141.99,142.01,50477.0,127.5855,127.7472,127.5406,127.5586,50477.0
2018-11-09 15:00:00,142.01,142.1,141.94,142.02,13782.0,127.5586,127.6394,127.4957,127.5676,13782.0
2018-11-09 15:05:00,141.98,142.12,141.9,142.08,13075.0,127.5316,127.6574,127.4598,127.6215,13075.0
2018-11-09 15:10:00,142.09,142.25,141.98,142.22,30266.0,127.6304,127.7742,127.5316,127.7472,30266.0
2018-11-09 15:15:00,142.26,142.33,142.08,142.22,26487.0,127.7831,127.846,127.6215,127.7472,26487.0
2018-11-09 15:20:00,142.21,142.51,142.13,142.42,34752.0,127.7382,128.0077,127.6664,127.9269,34752.0
2018-11-09 15:25:00,142.44,142.44,142.31,142.35,49827.0,127.9448,127.9448,127.828,127.864,49827.0
2018-11-09 15:30:00,142.35,142.46,142.31,142.36,68639.0,127.864,127.9628,127.828,127.873,68639.0
2018-11-09 15:35:00,142.36,142.46,142.28,142.38,54493.0,127.873,127.9628,127.8011,127.8909,54493.0
2018-11-09 15:40:00,142.36,142.59,142.36,142.58,24325.0,127.873,128.0796,127.873,128.0706,24325.0
2018-11-09 15:45:00,142.6,142.65,142.25,142.27,54805.0,128.0885,128.1334,127.7742,127.7921,54805.0
2018-11-09 15:50:00,142.29,142.4,142.23,142.4,39197.0,127.8101,127.9089,127.7562,127.9089,39197.0
2018-11-09 15:55:00,142.4,142.44,142.17,142.17,52853.0,127.9089,127.9448,127.7023,127.7023,52853.0
2018-11-12 09:30:00,141.79,141.97,141.46,141.46,77091.0,127.361,127.5226,127.0645,127.0645,77091.0
2018-11-12 09:35:00,141.46,141.54,141.3,141.33,26350.0,127.0645,127.1364,126.9208,126.9478,26350.0
2018-11-12 09:40:00,141.34,141.37,141.2,141.26,25882.0,126.9568,126.9837,126.831,126.8849,25882.0
2018-11-12 09:45:00,141.22,141.3,141.13,141.17,22667.0,126.849,126.9208,126.7681,126.8041,22667.0
2018-11-12 09:50:00,141.14,141.14,140.98,141.05,37204.0,126.7771,126.7771,126.6334,126.6963,37204.0
2018-11-12 09:55:00,140.98,141.12,140.97,141.0,14637.0,126.6334,126.7591,126.6244,126.6514,14637.0
2018-11-12 10:00:00,140.97,140.98,140.74,140.78,30871.0,126.6244,126.6334,126.4178,126.4537,30871.0
2018-11-12 10:05:00,140.72,140.93,140.7,140.9,25164.0,126.3999,126.5885,126.3819,126.5615,25164.0
2018-11-12 10:10:00,140.9,141.0,140.84,140.89,21379.0,126.5615,126.6514,126.5076,126.5526,21379.0
2018-11-12 10:15:00,140.87,140.97,140.82,140.9,18547.0,126.5346,126.6244,126.4897,126.5615,18547.0
2018-11-12 10:20:00,140.84,141.12,140.72,141.05,29570.0,126.5076,126.7591,126.3999,126.6963,29570.0
2018-11-12 10:25:00,141.04,141.19,141.03,141.1,9481.0,126.6873,126.822,126.6783,126.7412,9481.0
2018-11-12 10:30:00,141.07,141.07,140.87,140.9,11483.0,126.7142,126.7142,126.5346,126.5615,11483.0
2018-11-12 10:35:00,140.93,141.05,140.75,140.79,33381.0,126.5885,126.6963,126.4268,126.4627,33381.0
2018-11-12 10:40:00,140.77,140.81,140.67,140.71,16995.0,126.4448,126.4807,126.3549,126.3909,16995.0
2018-11-12 10:45:00,140.67,140.7,140.58,140.64,29275.0,126.3549,126.3819,126.2741,126.328,29275.0
2018-11-12 10:50:00,140.6,140.63,140.47,140.47,22519.0,126.2921,126.319,126.1753,126.1753,22519.0
2018-11-12 10:55:00,140.44,140.47,140.35,140.38,15828.0,126.1483,126.1753,126.0675,126.0945,15828.0
2018-11-12 11:00:00,140.31,140.35,140.16,140.28,105803.0,126.0316,126.0675,125.8968,126.0046,105803.0
2018-11-12 11:05:00,140.28,140.41,140.2,140.36,51335.0,126.0046,126.1214,125.9328,126.0765,51335.0
2018-11-12 11:10:00,140.32,140.35,140.13,140.13,10998.0,126.0406,126.0675,125.8699,125.8699,10998.0
2018-11-12 11:15:00,140.1,140.1,139.83,139.85,45959.0,125.8429,125.8429,125.6004,125.6184,45959.0
2018-11-12 11:20:00,139.85,140.03,139.79,140.01,25294.0,125.6184,125.7801,125.5645,125.7621,25294.0
2018-11-12 11:25:00,140.0,140.01,139.79,139.79,8298.0,125.7531,125.7621,125.5645,125.5645,8298.0
2018-11-12 11:30:00,139.77,139.91,139.67,139.85,30574.0,125.5465,125.6723,125.4567,125.6184,30574.0
2018-11-12 11:35:00,139.88,139.99,139.84,139.89,18748.0,125.6453,125.7441,125.6094,125.6543,18748.0
2018-11-12 11:40:00,139.95,140.14,139.95,140.01,17495.0,125.7082,125.8789,125.7082,125.7621,17495.0
2018-11-12 11:45:00,139.96,140.14,139.96,140.06,28903.0,125.7172,125.8789,125.7172,125.807,28903.0
2018-11-12 11:50:00,140.04,140.13,139.77,140.1,29741.0,125.7891,125.8699,125.5465,125.8429,29741.0
2018-11-12 11:55:00,140.12,140.26,140.08,140.22,19655.0,125.8609,125.9867,125.825,125.9507,19655.0
2018-11-12 12:00:00,140.24,140.32,140.17,140.31,10228.0,125.9687,126.0406,125.9058,126.0316,10228.0
2018-11-12 12:05:00,140.35,140.54,140.32,140.49,32346.0,126.0675,126.2382,126.0406,126.1933,32346.0
2018-11-12 12:10:00,140.52,140.53,140.34,140.39,15893.0,126.2202,126.2292,126.0585,126.1034,15893.0
2018-11-12 12:15:00,140.36,140.55,140.32,140.4,21386.0,126.0765,126.2472,126.0406,126.1124,21386.0
2018-11-12 12:20:00,140.41,140.47,140.32,140.42,14538.0,126.1214,126.1753,126.0406,126.1304,14538.0
2018-11-12 12:25:00,140.42,140.45,140.31,140.35,14805.0,126.1304,126.1573,126.0316,126.0675,14805.0
2018-11-12 12:30:00,140.32,140.34,140.16,140.16,6596.0,126.0406,126.0585,125.8968,125.8968,6596.0
2018-11-12 12:35:00,140.16,140.36,140.16,140.3,8364.0,125.8968,126.0765,125.8968,126.0226,8364.0
2018-11-12 12:40:00,140.26,140.41,140.26,140.36,13414.0,125.9867,126.1214,125.9867,126.0765,13414.0
2018-11-12 12:45:00,140.37,140.38,140.26,140.29,10605.0,126.0855,126.0945,125.9867,126.0136,10605.0
2018-11-12 12:50:00,140.33,140.34,140.16,140.19,9365.0,126.0495,126.0585,125.8968,125.9238,9365.0
2018-11-12 12:55:00,140.17,140.27,140.08,140.09,9945.0,125.9058,125.9956,125.825,125.834,9945.0
2018-11-12 13:00:00,140.08,140.15,140.05,140.07,12275.0,125.825,125.8879,125.798,125.816,12275.0
2018-11-12 13:05:00,140.08,140.09,139.89,139.98,23638.0,125.825,125.834,125.6543,125.7352,23638.0
2018-11-12 13:10:00,139.96,140.02,139.83,139.83,23170.0,125.7172,125.7711,125.6004,125.6004,23170.0
2018-11-12 13:15:00,139.87,139.95,139.82,139.83,4849.0,125.6364,125.7082,125.5914,125.6004,4849.0
2018-11-12 13:20:00,139.83,139.91,139.79,139.85,13763.0,125.6004,125.6723,125.5645,125.6184,13763.0
2018-11-12 13:25:00,139.88,140.15,139.88,140.02,16289.0,125.6453,125.8879,125.6453,125.7711,16289.0
2018-11-12 13:30:00,139.98,140.11,139.98,140.09,7927.0,125.7352,125.8519,125.7352,125.834,7927.0
2018-11-12 13:35:00,140.09,140.13,139.98,140.0,9874.0,125.834,125.8699,125.7352,125.7531,9874.0
2018-11-12 13:40:00,140.05,140.07,139.84,139.85,8446.0,125.798,125.816,125.6094,125.6184,8446.0
2018-11-12 13:45:00,139.84,139.97,139.7,139.93,14311.0,125.6094,125.7262,125.4837,125.6902,14311.0
2018-11-12 13:50:00,139.93,140.35,139.93,140.24,17977.0,125.6902,126.0675,125.6902,125.9687,17977.0
2018-11-12 13:55:00,140.25,140.28,140.16,140.19,4399.0,125.9777,126.0046,125.8968,125.9238,4399.0
2018-11-12 14:00:00,140.16,140.41,140.13,140.39,21078.0,125.8968,126.1214,125.8699,126.1034,21078.0
2018-11-12 14:05:00,140.35,140.36,140.27,140.28,11700.0,126.0675,126.0765,125.9956,126.0046,11700.0
2018-11-12 14:10:00,140.33,140.52,140.3,140.44,13932.0,126.0495,126.2202,126.0226,126.1483,13932.0
2018-11-12 14:15:00,140.42,140.68,140.39,140.61,793919.0,126.1304,126.3639,126.1034,126.301,793919.0
2018-11-12 14:20:00,140.64,140.64,140.45,140.53,7102.0,126.328,126.328,126.1573,126.2292,7102.0
2018-11-12 14:25:00,140.51,140.52,140.26,140.28,12192.0,126.2112,126.2202,125.9867,126.0046,12192.0
2018-11-12 14:30:00,140.31,140.38,140.28,140.36,173700.0,126.0316,126.0945,126.0046,126.0765,173700.0
2018-11-12 14:35:00,140.4,140.42,140.05,140.14,55684.0,126.1124,126.1304,125.798,125.8789,55684.0
2018-11-12 14:40:00,140.15,140.44,140.14,140.39,28741.0,125.8879,126.1483,125.8789,126.1034,28741.0
2018-11-12 14:45:00,140.4,140.66,140.4,140.57,47120.0,126.1124,126.346,126.1124,126.2651,47120.0
2018-11-12 14:50:00,140.55,140.58,140.28,140.32,14367.0,126.2472,126.2741,126.0046,126.0406,14367.0
2018-11-12 14:55:00,140.31,140.32,140.08,140.1,22086.0,126.0316,126.0406,125.825,125.8429,22086.0
2018-11-12 15:00:00,140.07,140.2,139.98,140.03,123559.0,125.816,125.9328,125.7352,125.7801,123559.0
2018-11-12 15:05:00,140.0,140.0,139.82,139.92,38246.0,125.7531,125.7531,125.5914,125.6813,38246.0
2018-11-12 15:10:00,139.88,140.01,139.71,139.98,76550.0,125.6453,125.7621,125.4926,125.7352,76550.0
2018-11-12 15:15:00,139.97,140.07,139.81,140.06,143845.0,125.7262,125.816,125.5825,125.807,143845.0
2018-11-12 15:20:00,140.08,140.29,140.0,140.15,19279.0,125.825,126.0136,125.7531,125.8879,19279.0
2018-11-12 15:25:00,140.14,140.21,140.06,140.1,21911.0,125.8789,125.9418,125.807,125.8429,21911.0
2018-11-12 15:30:00,140.08,140.08,139.72,139.77,56886.0,125.825,125.825,125.5016,125.5465,56886.0
2018-11-12 15:35:00,139.76,139.86,139.72,139.79,24688.0,125.5375,125.6274,125.5016,125.5645,24688.0
2018-11-12 15:40:00,139.76,139.92,139.62,139.8,53728.0,125.5375,125.6813,125.4118,125.5735,53728.0
2018-11-12 15:45:00,139.77,139.96,139.65,139.65,38835.0,125.5465,125.7172,125.4387,125.4387,38835.0
2018-11-12 15:50:00,139.66,139.7,139.17,139.19,131950.0,125.4477,125.4837,125.0076,125.0256,131950.0
2018-11-12 15:55:00,139.22,139.43,139.22,139.42,133770.0,125.0525,125.2411,125.0525,125.2321,133770.0
2018-11-13 09:30:00,139.77,140.24,139.75,140.19,92889.0,125.5465,125.9687,125.5286,125.9238,92889.0
2018-11-13 09:35:00,140.23,140.29,140.15,140.25,37008.0,125.9597,126.0136,125.8879,125.9777,37008.0
2018-11-13 09:40:00,140.25,140.27,139.94,139.98,34092.0,125.9777,125.9956,125.6992,125.7352,34092.0
2018-11-13 09:45:00,139.95,140.33,139.94,140.12,18593.0,125.7082,126.0495,125.6992,125.8609,18593.0
2018-11-13 09:50:00,140.1,140.11,139.93,140.1,27643.0,125.8429,125.8519,125.6902,125.8429,27643.0
2018-11-13 09:55:00,140.02,140.02,139.84,139.9,26002.0,125.7711,125.7711,125.6094,125.6633,26002.0
2018-11-13 10:00:00,139.87,139.88,139.54,139.66,33235.0,125.6364,125.6453,125.3399,125.4477,33235.0
2018-11-13 10:05:00,139.65,140.08,139.6,140.05,27299.0,125.4387,125.825,125.3938,125.798,27299.0
2018-11-13 10:10:00,140.06,140.07,139.9,140.01,39689.0,125.807,125.816,125.6633,125.7621,39689.0
2018-11-13 10:15:00,140.0,140.17,139.96,140.05,19112.0,125.7531,125.9058,125.7172,125.798,19112.0
2018-11-13 10:20:00,140.03,140.03,139.42,139.44,77150.0,125.7801,125.7801,125.2321,125.2501,77150.0
2018-11-13 10:25:00,139.41,139.6,139.17,139.19,42149.0,125.2232,125.3938,125.0076,125.0256,42149.0
2018-11-13 10:30:00,139.24,139.45,139.07,139.45,28246.0,125.0705,125.2591,124.9178,125.2591,28246.0
2018-11-13 10:35:00,139.5,139.67,139.39,139.53,26677.0,125.304,125.4567,125.2052,125.331,26677.0
2018-11-13 10:40:00,139.5,139.81,139.3,139.54,31334.0,125.304,125.5825,125.1244,125.3399,31334.0
2018-11-13 10:45:00,139.56,139.88,139.56,139.71,26747.0,125.3579,125.6453,125.3579,125.4926,26747.0
2018-11-13 10:50:00,139.7,139.82,139.56,139.61,19650.0,125.4837,125.5914,125.3579,125.4028,19650.0
2018-11-13 10:55:00,139.65,139.97,139.65,139.88,11328.0,125.4387,125.7262,125.4387,125.6453,11328.0
2018-11-13 11:00:00,139.92,140.53,139.9,140.49,109099.0,125.6813,126.2292,125.6633,126.1933,109099.0
2018-11-13 11:05:00,140.47,140.49,140.3,140.35,20366.0,126.1753,126.1933,126.0226,126.0675,20366.0
2018-11-13 11:10:00,140.33,140.53,140.33,140.47,21086.0,126.0495,126.2292,126.0495,126.1753,21086.0
2018-11-13 11:15:00,140.5,140.92,140.36,140.91,36021.0,126.2022,126.5795,126.0765,126.5705,36021.0
2018-11-13 11:20:00,140.89,140.9,140.61,140.61,18056.0,126.5526,126.5615,126.301,126.301,18056.0
2018-11-13 11:25:00,140.63,140.7,140.54,140.56,24906.0,126.319,126.3819,126.2382,126.2561,24906.0
2018-11-13 11:30:00,140.51,140.6,140.47,140.58,17523.0,126.2112,126.2921,126.1753,126.2741,17523.0
2018-11-13 11:35:00,140.58,140.67,140.28,140.28,51614.0,126.2741,126.3549,126.0046,126.0046,51614.0
2018-11-13 11:40:00,140.33,140.39,140.26,140.38,9302.0,126.0495,126.1034,125.9867,126.0945,9302.0
2018-11-13 11:45:00,140.42,140.48,140.33,140.48,15280.0,126.1304,126.1843,126.0495,126.1843,15280.0
2018-11-13 11:50:00,140.45,140.6,140.31,140.31,11865.0,126.1573,126.2921,126.0316,126.0316,11865.0
2018-11-13 11:55:00,140.31,140.42,140.27,140.38,13486.0,126.0316,126.1304,125.9956,126.0945,13486.0
2018-11-13 12:00:00,140.41,140.6,140.4,140.5,74992.0,126.1214,126.2921,126.1124,126.2022,74992.0
2018-11-13 12:05:00,140.43,140.44,140.18,140.18,13694.0,126.1394,126.1483,125.9148,125.9148,13694.0
2018-11-13 12:10:00,140.21,140.3,140.15,140.3,3712.0,125.9418,126.0226,125.8879,126.0226,3712.0
2018-11-13 12:15:00,140.36,140.39,140.25,140.31,8237.0,126.0765,126.1034,125.9777,126.0316,8237.0
2018-11-13 12:20:00,140.32,140.38,140.24,140.34,7550.0,126.0406,126.0945,125.9687,126.0585,7550.0
2018-11-13 12:25:00,140.39,140.5,140.36,140.36,6828.0,126.1034,126.2022,126.0765,126.0765,6828.0
2018-11-13 12:30:00,140.27,140.34,140.22,140.27,4308.0,125.9956,126.0585,125.9507,125.9956,4308.0
2018-11-13 12:35:00,140.26,140.26,140.05,140.09,19444.0,125.9867,125.9867,125.798,125.834,19444.0
2018-11-13 12:40:00,140.11,140.12,139.74,139.9,37855.0,125.8519,125.8609,125.5196,125.6633,37855.0
2018-11-13 12:45:00,139.86,139.93,139.79,139.84,4342.0,125.6274,125.6902,125.5645,125.6094,4342.0
2018-11-13 12:50:00,139.92,139.94,139.8,139.92,7176.0,125.6813,125.6992,125.5735,125.6813,7176.0
2018-11-13 12:55:00,139.85,139.87,139.78,139.81,3478.0,125.6184,125.6364,125.5555,125.5825,3478.0
2018-11-13 13:00:00,139.87,140.02,139.86,139.97,9629.0,125.6364,125.7711,125.6274,125.7262,9629.0
2018-11-13 13:05:00,139.96,139.98,139.81,139.81,6959.0,125.7172,125.7352,125.5825,125.5825,6959.0
2018-11-13 13:10:00,139.83,139.85,139.56,139.67,29801.0,125.6004,125.6184,125.3579,125.4567,29801.0
2018-11-13 13:15:00,139.65,139.7,139.52,139.62,6336.0,125.4387,125.4837,125.322,125.4118,6336.0
2018-11-13 13:20:00,139.69,139.85,139.67,139.85,10684.0,125.4747,125.6184,125.4567,125.6184,10684.0
2018-11-13 13:25:00,139.77,139.8,139.52,139.7,35244.0,125.5465,125.5735,125.322,125.4837,35244.0
2018-11-13 13:30:00,139.73,139.99,139.69,139.92,26512.0,125.5106,125.7441,125.4747,125.6813,26512.0
2018-11-13 13:35:00,139.97,140.1,139.92,140.09,28769.0,125.7262,125.8429,125.6813,125.834,28769.0
2018-11-13 13:40:00,140.14,140.14,139.99,140.02,29427.0,125.8789,125.8789,125.7441,125.7711,29427.0
2018-11-13 13:45:00,139.99,140.06,139.76,139.85,26613.0,125.7441,125.807,125.5375,125.6184,26613.0
2018-11-13 13:50:00,139.78,139.93,139.76,139.87,9768.0,125.5555,125.6902,125.5375,125.6364,9768.0
2018-11-13 13:55:00,139.95,139.96,139.72,139.74,6878.0,125.7082,125.7172,125.5016,125.5196,6878.0
2018-11-13 14:00:00,139.72,139.83,139.57,139.6,13207.0,125.5016,125.6004,125.3669,125.3938,13207.0
2018-11-13 14:05:00,139.59,139.67,139.53,139.56,11372.0,125.3848,125.4567,125.331,125.3579,11372.0
2018-11-13 14:10:00,139.59,139.67,139.4,139.4,21745.0,125.3848,125.4567,125.2142,125.2142,21745.0
2018-11-13 14:15:00,139.38,139.38,139.2,139.25,10165.0,125.1962,125.1962,125.0345,125.0794,10165.0
2018-11-13 14:20:00,139.22,139.28,138.91,139.14,52430.0,125.0525,125.1064,124.774,124.9806,52430.0
2018-11-13 14:25:00,139.14,139.31,139.11,139.31,15471.0,124.9806,125.1333,124.9537,125.1333,15471.0
2018-11-13 14:30:00,139.3,139.35,139.2,139.35,7698.0,125.1244,125.1693,125.0345,125.1693,7698.0
2018-11-13 14:35:00,139.37,139.54,139.37,139.44,14080.0,125.1872,125.3399,125.1872,125.2501,14080.0
2018-11-13 14:40:00,139.41,139.43,138.97,139.08,21051.0,125.2232,125.2411,124.8279,124.9267,21051.0
2018-11-13 14:45:00,139.03,139.23,138.89,139.22,12412.0,124.8818,125.0615,124.7561,125.0525,12412.0
2018-11-13 14:50:00,139.16,139.32,139.11,139.31,6335.0,124.9986,125.1423,124.9537,125.1333,6335.0
2018-11-13 14:55:00,139.32,139.4,139.14,139.2,13357.0,125.1423,125.2142,124.9806,125.0345,13357.0
2018-11-13 15:00:00,139.19,139.63,139.1,139.55,29884.0,125.0256,125.4208,124.9447,125.3489,29884.0
2018-11-13 15:05:00,139.46,139.49,139.22,139.31,20878.0,125.2681,125.295,125.0525,125.1333,20878.0
2018-11-13 15:10:00,139.33,139.34,139.16,139.2,50563.0,125.1513,125.1603,124.9986,125.0345,50563.0
2018-11-13 15:15:00,139.2,139.29,138.95,139.12,38322.0,125.0345,125.1154,124.81,124.9627,38322.0
2018-11-13 15:20:00,139.1,139.16,138.88,139.0,15122.0,124.9447,124.9986,124.7471,124.8549,15122.0
2018-11-13 15:25:00,139.03,139.34,139.02,139.13,23581.0,124.8818,125.1603,124.8729,124.9717,23581.0
2018-11-13 15:30:00,139.14,139.22,138.82,138.91,38979.0,124.9806,125.0525,124.6932,124.774,38979.0
2018-11-13 15:35:00,138.92,139.38,138.86,139.23,30617.0,124.783,125.1962,124.7291,125.0615,30617.0
2018-11-13 15:40:00,139.21,139.3,139.15,139.2,25497.0,125.0435,125.1244,124.9896,125.0345,25497.0
2018-11-13 15:45:00,139.26,139.46,139.17,139.43,55043.0,125.0884,125.2681,125.0076,125.2411,55043.0
2018-11-13 15:50:00,139.45,139.51,139.42,139.48,25741.0,125.2591,125.313,125.2321,125.286,25741.0
2018-11-13 15:55:00,139.49,139.49,139.2,139.26,87579.0,125.295,125.295,125.0345,125.0884,87579.0
2018-11-14 09:30:00,140.34,140.47,140.15,140.28,91568.0,126.0585,126.1753,125.8879,126.0046,91568.0
2018-11-14 09:35:00,140.29,140.44,140.19,140.24,18393.0,126.0136,126.1483,125.9238,125.9687,18393.0
2018-11-14 09:40:00,140.17,140.51,140.16,140.46,36594.0,125.9058,126.2112,125.8968,126.1663,36594.0
2018-11-14 09:45:00,140.53,140.58,140.22,140.31,26379.0,126.2292,126.2741,125.9507,126.0316,26379.0
2018-11-14 09:50:00,140.38,140.38,140.04,140.12,13224.0,126.0945,126.0945,125.7891,125.8609,13224.0
2018-11-14 09:55:00,140.14,140.29,140.04,140.24,23103.0,125.8789,126.0136,125.7891,125.9687,23103.0
2018-11-14 10:00:00,140.25,140.3,140.02,140.08,36237.0,125.9777,126.0226,125.7711,125.825,36237.0
2018-11-14 10:05:00,140.1,140.24,139.97,139.97,19526.0,125.8429,125.9687,125.7262,125.7262,19526.0
2018-11-14 10:10:00,139.95,140.0,139.8,139.8,44274.0,125.7082,125.7531,125.5735,125.5735,44274.0
2018-11-14 10:15:00,139.8,139.84,139.65,139.69,39740.0,125.5735,125.6094,125.4387,125.4747,39740.0
2018-11-14 10:20:00,139.69,139.79,139.62,139.66,18267.0,125.4747,125.5645,125.4118,125.4477,18267.0
2018-11-14 10:25:00,139.63,139.65,139.49,139.63,23697.0,125.4208,125.4387,125.295,125.4208,23697.0
2018-11-14 10:30:00,139.65,139.77,139.59,139.7,6574.0,125.4387,125.5465,125.3848,125.4837,6574.0
2018-11-14 10:35:00,139.67,139.8,139.62,139.78,18906.0,125.4567,125.5735,125.4118,125.5555,18906.0
2018-11-14 10:40:00,139.71,139.74,139.53,139.72,9994.0,125.4926,125.5196,125.331,125.5016,9994.0
2018-11-14 10:45:00,139.7,139.87,139.6,139.67,22227.0,125.4837,125.6364,125.3938,125.4567,22227.0
2018-11-14 10:50:00,139.58,139.7,139.21,139.24,76226.0,125.3759,125.4837,125.0435,125.0705,76226.0
2018-11-14 10:55:00,139.29,139.43,139.29,139.4,9975.0,125.1154,125.2411,125.1154,125.2142,9975.0
2018-11-14 11:00:00,139.38,139.38,139.07,139.09,20715.0,125.1962,125.1962,124.9178,124.9357,20715.0
2018-11-14 11:05:00,139.03,139.14,138.94,138.99,29722.0,124.8818,124.9806,124.801,124.8459,29722.0
2018-11-14 11:10:00,138.94,139.03,138.87,138.89,14523.0,124.801,124.8818,124.7381,124.7561,14523.0
2018-11-14 11:15:00,138.87,139.05,138.86,138.95,12320.0,124.7381,124.8998,124.7291,124.81,12320.0
2018-11-14 11:20:00,138.9,138.99,138.73,138.81,20691.0,124.7651,124.8459,124.6124,124.6842,20691.0
2018-11-14 11:25:00,138.84,138.97,138.72,138.84,43144.0,124.7112,124.8279,124.6034,124.7112,43144.0
2018-11-14 11:30:00,138.81,138.93,138.67,138.78,31122.0,124.6842,124.792,124.5585,124.6573,31122.0
2018-11-14 11:35:00,138.79,138.79,138.47,138.48,47806.0,124.6663,124.6663,124.3788,124.3878,47806.0
2018-11-14 11:40:00,138.48,138.54,138.36,138.5,19636.0,124.3878,124.4417,124.28,124.4058,19636.0
2018-11-14 11:45:00,138.47,138.53,138.44,138.5,16326.0,124.3788,124.4327,124.3519,124.4058,16326.0
2018-11-14 11:50:00,138.48,138.71,138.44,138.65,39363.0,124.3878,124.5944,124.3519,124.5405,39363.0
2018-11-14 11:55:00,138.67,138.89,138.6,138.87,17419.0,124.5585,124.7561,124.4956,124.7381,17419.0
2018-11-14 12:00:00,138.93,138.94,138.76,138.77,22961.0,124.792,124.801,124.6393,124.6483,22961.0
2018-11-14 12:05:00,138.72,138.81,138.63,138.69,12552.0,124.6034,124.6842,124.5225,124.5764,12552.0
2018-11-14 12:10:00,138.57,138.62,138.38,138.4,74302.0,124.4686,124.5136,124.298,124.3159,74302.0
2018-11-14 12:15:00,138.44,138.78,138.44,138.68,6860.0,124.3519,124.6573,124.3519,124.5675,6860.0
2018-11-14 12:20:00,138.78,139.06,138.77,138.94,9542.0,124.6573,124.9088,124.6483,124.801,9542.0
2018-11-14 12:25:00,138.94,139.02,138.9,138.98,8866.0,124.801,124.8729,124.7651,124.8369,8866.0
2018-11-14 12:30:00,138.91,138.95,138.67,138.67,5395.0,124.774,124.81,124.5585,124.5585,5395.0
2018-11-14 12:35:00,138.66,138.67,138.31,138.51,13945.0,124.5495,124.5585,124.2351,124.4148,13945.0
2018-11-14 12:40:00,138.5,138.5,138.33,138.42,10918.0,124.4058,124.4058,124.2531,124.3339,10918.0
2018-11-14 12:45:00,138.4,138.63,138.39,138.46,21405.0,124.3159,124.5225,124.307,124.3698,21405.0
2018-11-14 12:50:00,138.51,138.74,138.45,138.51,23058.0,124.4148,124.6213,124.3609,124.4148,23058.0
2018-11-14 12:55:00,138.54,138.67,138.19,138.3,81450.0,124.4417,124.5585,124.1273,124.2261,81450.0
2018-11-14 13:00:00,138.3,138.5,138.21,138.38,19360.0,124.2261,124.4058,124.1453,124.298,19360.0
2018-11-14 13:05:00,138.35,138.51,138.29,138.32,56384.0,124.271,124.4148,124.2171,124.2441,56384.0
2018-11-14 13:10:00,138.42,138.43,138.0,138.23,75284.0,124.3339,124.3429,123.9566,124.1632,75284.0
2018-11-14 13:15:00,138.2,138.54,138.2,138.47,42611.0,124.1363,124.4417,124.1363,124.3788,42611.0
2018-11-14 13:20:00,138.45,138.53,138.25,138.28,20846.0,124.3609,124.4327,124.1812,124.2082,20846.0
2018-11-14 13:25:00,138.29,138.36,138.16,138.29,21534.0,124.2171,124.28,124.1004,124.2171,21534.0
2018-11-14 13:30:00,138.32,138.39,138.11,138.19,33556.0,124.2441,124.307,124.0555,124.1273,33556.0
2018-11-14 13:35:00,138.19,138.28,138.08,138.15,17616.0,124.1273,124.2082,124.0285,124.0914,17616.0
2018-11-14 13:40:00,138.17,138.17,137.73,137.74,41144.0,124.1093,124.1093,123.7141,123.7231,41144.0
2018-11-14 13:45:00,137.8,137.85,137.72,137.76,38949.0,123.777,123.8219,123.7051,123.7411,38949.0
2018-11-14 13:50:00,137.73,137.83,137.65,137.77,99252.0,123.7141,123.8039,123.6423,123.7501,99252.0
2018-11-14 13:55:00,137.82,137.97,137.78,137.91,8818.0,123.795,123.9297,123.759,123.8758,8818.0
2018-11-14 14:00:00,137.88,137.89,137.46,137.5,53758.0,123.8489,123.8578,123.4716,123.5075,53758.0
2018-11-14 14:05:00,137.47,137.61,137.38,137.59,37520.0,123.4806,123.6063,123.3997,123.5884,37520.0
2018-11-14 14:10:00,137.57,137.84,137.57,137.84,16129.0,123.5704,123.8129,123.5704,123.8129,16129.0
2018-11-14 14:15:00,137.88,138.36,137.88,138.18,123545.0,123.8489,124.28,123.8489,124.1183,123545.0
2018-11-14 14:20:00,138.18,138.42,138.13,138.27,35395.0,124.1183,124.3339,124.0734,124.1992,35395.0
2018-11-14 14:25:00,138.26,138.27,138.02,138.03,18944.0,124.1902,124.1992,123.9746,123.9836,18944.0
2018-11-14 14:30:00,138.0,138.24,137.93,138.07,25284.0,123.9566,124.1722,123.8938,124.0195,25284.0
2018-11-14 14:35:00,138.1,138.35,138.04,138.19,31253.0,124.0465,124.271,123.9926,124.1273,31253.0
2018-11-14 14:40:00,138.2,138.27,137.95,138.06,48319.0,124.1363,124.1992,123.9117,124.0105,48319.0
2018-11-14 14:45:00,138.04,138.29,137.98,138.23,30869.0,123.9926,124.2171,123.9387,124.1632,30869.0
2018-11-14 14:50:00,138.24,138.56,138.18,138.55,28277.0,124.1722,124.4597,124.1183,124.4507,28277.0
2018-11-14 14:55:00,138.53,138.89,138.53,138.83,53707.0,124.4327,124.7561,124.4327,124.7022,53707.0
2018-11-14 15:00:00,138.77,139.0,138.69,138.86,35646.0,124.6483,124.8549,124.5764,124.7291,35646.0
2018-11-14 15:05:00,138.88,139.23,138.86,139.11,47814.0,124.7471,125.0615,124.7291,124.9537,47814.0
2018-11-14 15:10:00,139.07,139.13,138.96,139.05,22261.0,124.9178,124.9717,124.819,124.8998,22261.0
2018-11-14 15:15:00,139.06,139.2,138.99,139.12,29413.0,124.9088,125.0345,124.8459,124.9627,29413.0
2018-11-14 15:20:00,139.07,139.08,138.86,138.96,40546.0,124.9178,124.9267,124.7291,124.819,40546.0
2018-11-14 15:25:00,138.95,138.96,138.77,138.89,36296.0,124.81,124.819,124.6483,124.7561,36296.0
2018-11-14 15:30:00,138.85,138.97,138.65,138.72,40410.0,124.7202,124.8279,124.5405,124.6034,40410.0
2018-11-14 15:35:00,138.7,138.77,138.66,138.74,13864.0,124.5854,124.6483,124.5495,124.6213,13864.0
2018-11-14 15:40:00,138.7,138.75,138.54,138.54,24950.0,124.5854,124.6303,124.4417,124.4417,24950.0
2018-11-14 15:45:00,138.55,138.73,138.49,138.53,18497.0,124.4507,124.6124,124.3968,124.4327,18497.0
2018-11-14 15:50:00,138.52,138.53,138.07,138.13,24194.0,124.4237,124.4327,124.0195,124.0734,24194.0
2018-11-14 15:55:00,138.13,138.29,137.96,138.22,56689.0,124.0734,124.2171,123.9207,124.1543,56689.0
2018-11-15 09:30:00,137.55,137.56,137.01,137.42,88221.0,123.5524,123.5614,123.0674,123.4357,88221.0
2018-11-15 09:35:00,137.45,137.72,137.38,137.56,27982.0,123.4626,123.7051,123.3997,123.5614,27982.0
2018-11-15 09:40:00,137.5,137.87,137.41,137.85,30990.0,123.5075,123.8399,123.4267,123.8219,30990.0
2018-11-15 09:45:00,137.82,138.0,137.57,137.94,58277.0,123.795,123.9566,123.5704,123.9028,58277.0
2018-11-15 09:50:00,137.94,137.94,137.46,137.64,11441.0,123.9028,123.9028,123.4716,123.6333,11441.0
2018-11-15 09:55:00,137.64,137.76,137.42,137.48,16948.0,123.6333,123.7411,123.4357,123.4896,16948.0
2018-11-15 10:00:00,137.46,137.7,137.34,137.46,63018.0,123.4716,123.6872,123.3638,123.4716,63018.0
2018-11-15 10:05:00,137.39,137.54,137.23,137.24,66874.0,123.4087,123.5435,123.265,123.274,66874.0
2018-11-15 10:10:00,137.25,137.51,137.23,137.46,48600.0,123.283,123.5165,123.265,123.4716,48600.0
2018-11-15 10:15:00,137.51,137.59,137.38,137.54,81943.0,123.5165,123.5884,123.3997,123.5435,81943.0
2018-11-15 10:20:00,137.55,137.68,137.34,137.34,71447.0,123.5524,123.6692,123.3638,123.3638,71447.0
2018-11-15 10:25:00,137.33,137.47,137.31,137.34,19242.0,123.3548,123.4806,123.3369,123.3638,19242.0
2018-11-15 10:30:00,137.3,137.33,136.97,136.97,80769.0,123.3279,123.3548,123.0315,123.0315,80769.0
2018-11-15 10:35:00,136.94,137.01,136.7,136.92,136243.0,123.0045,123.0674,122.7889,122.9866,136243.0
2018-11-15 10:40:00,136.95,137.2,136.94,136.99,31445.0,123.0135,123.2381,123.0045,123.0494,31445.0
2018-11-15 10:45:00,137.0,137.38,137.0,137.33,25124.0,123.0584,123.3997,123.0584,123.3548,25124.0
2018-11-15 10:50:00,137.29,137.57,137.26,137.52,22301.0,123.3189,123.5704,123.292,123.5255,22301.0
2018-11-15 10:55:00,137.53,137.59,137.42,137.49,10576.0,123.5345,123.5884,123.4357,123.4985,10576.0
2018-11-15 11:00:00,137.49,137.49,137.49,137.49,0.0,123.4985,123.4985,123.4985,123.4985,0.0
2018-11-15 11:05:00,137.86,137.87,137.81,137.84,3127.0,123.8309,123.8399,123.786,123.8129,3127.0
2018-11-15 11:10:00,137.88,137.94,137.8,137.86,15290.0,123.8489,123.9028,123.777,123.8309,15290.0
2018-11-15 11:15:00,137.89,138.03,137.79,137.86,12803.0,123.8578,123.9836,123.768,123.8309,12803.0
2018-11-15 11:20:00,137.85,138.25,137.85,138.16,18351.0,123.8219,124.1812,123.8219,124.1004,18351.0
2018-11-15 11:25:00,138.15,138.2,137.94,138.12,40507.0,124.0914,124.1363,123.9028,124.0644,40507.0
2018-11-15 11:30:00,138.1,138.45,138.08,138.39,34507.0,124.0465,124.3609,124.0285,124.307,34507.0
2018-11-15 11:35:00,138.44,138.5,138.25,138.4,49449.0,124.3519,124.4058,124.1812,124.3159,49449.0
2018-11-15 11:40:00,138.38,138.59,138.25,138.32,88134.0,124.298,124.4866,124.1812,124.2441,88134.0
2018-11-15 11:45:00,138.32,138.43,138.29,138.33,35896.0,124.2441,124.3429,124.2171,124.2531,35896.0
2018-11-15 11:50:00,138.36,138.58,138.26,138.52,13440.0,124.28,124.4776,124.1902,124.4237,13440.0
2018-11-15 11:55:00,138.52,138.54,138.37,138.46,23367.0,124.4237,124.4417,124.289,124.3698,23367.0
2018-11-15 12:00:00,138.57,138.62,138.32,138.5,64745.0,124.4686,124.5136,124.2441,124.4058,64745.0
2018-11-15 12:05:00,138.59,138.69,138.28,138.28,55784.0,124.4866,124.5764,124.2082,124.2082,55784.0
2018-11-15 12:10:00,138.3,138.43,138.2,138.21,39589.0,124.2261,124.3429,124.1363,124.1453,39589.0
2018-11-15 12:15:00,138.23,138.34,138.17,138.31,6465.0,124.1632,124.262,124.1093,124.2351,6465.0
2018-11-15 12:20:00,138.34,138.46,138.31,138.46,23012.0,124.262,124.3698,124.2351,124.3698,23012.0
2018-11-15 12:25:00,138.35,138.51,138.22,138.51,8380.0,124.271,124.4148,124.1543,124.4148,8380.0
2018-11-15 12:30:00,138.49,138.49,138.35,138.48,8517.0,124.3968,124.3968,124.271,124.3878,8517.0
2018-11-15 12:35:00,138.51,138.64,138.39,138.64,26386.0,124.4148,124.5315,124.307,124.5315,26386.0
2018-11-15 12:40:00,138.61,138.62,138.34,138.36,25829.0,124.5046,124.5136,124.262,124.28,25829.0
2018-11-15 12:45:00,138.36,138.4,138.26,138.38,26327.0,124.28,124.3159,124.1902,124.298,26327.0
2018-11-15 12:50:00,138.43,138.44,138.07,138.07,15621.0,124.3429,124.3519,124.0195,124.0195,15621.0
2018-11-15 12:55:00,138.13,138.13,137.95,138.07,6989.0,124.0734,124.0734,123.9117,124.0195,6989.0
2018-11-15 13:00:00,138.08,138.17,137.88,137.94,77934.0,124.0285,124.1093,123.8489,123.9028,77934.0
2018-11-15 13:05:00,137.95,137.98,137.73,137.78,10656.0,123.9117,123.9387,123.7141,123.759,10656.0
2018-11-15 13:10:00,137.75,138.01,137.74,138.01,28790.0,123.7321,123.9656,123.7231,123.9656,28790.0
2018-11-15 13:15:00,138.0,138.52,137.93,138.38,86616.0,123.9566,124.4237,123.8938,124.298,86616.0
2018-11-15 13:20:00,138.41,139.06,138.41,139.02,54763.0,124.3249,124.9088,124.3249,124.8729,54763.0
2018-11-15 13:25:00,139.02,139.14,138.92,139.14,51012.0,124.8729,124.9806,124.783,124.9806,51012.0
2018-11-15 13:30:00,139.22,139.35,139.12,139.33,43529.0,125.0525,125.1693,124.9627,125.1513,43529.0
2018-11-15 13:35:00,139.33,139.39,139.12,139.15,51768.0,125.1513,125.2052,124.9627,124.9896,51768.0
2018-11-15 13:40:00,139.16,139.35,139.11,139.29,28696.0,124.9986,125.1693,124.9537,125.1154,28696.0
2018-11-15 13:45:00,139.3,139.49,139.02,139.02,49193.0,125.1244,125.295,124.8729,124.8729,49193.0
2018-11-15 13:50:00,139.04,139.44,139.04,139.32,76025.0,124.8908,125.2501,124.8908,125.1423,76025.0
2018-11-15 13:55:00,139.33,139.57,139.32,139.44,31031.0,125.1513,125.3669,125.1423,125.2501,31031.0
2018-11-15 14:00:00,139.49,139.54,139.36,139.39,14907.0,125.295,125.3399,125.1783,125.2052,14907.0
2018-11-15 14:05:00,139.4,139.62,139.37,139.54,17038.0,125.2142,125.4118,125.1872,125.3399,17038.0
2018-11-15 14:10:00,139.52,139.56,139.36,139.48,22306.0,125.322,125.3579,125.1783,125.286,22306.0
2018-11-15 14:15:00,139.53,139.53,139.22,139.29,50419.0,125.331,125.331,125.0525,125.1154,50419.0
2018-11-15 14:20:00,139.29,139.46,139.25,139.35,11786.0,125.1154,125.2681,125.0794,125.1693,11786.0
2018-11-15 14:25:00,139.4,139.81,139.33,139.78,54324.0,125.2142,125.5825,125.1513,125.5555,54324.0
2018-11-15 14:30:00,139.78,140.01,139.77,139.93,52020.0,125.5555,125.7621,125.5465,125.6902,52020.0
2018-11-15 14:35:00,139.92,139.94,139.64,139.72,35925.0,125.6813,125.6992,125.4298,125.5016,35925.0
2018-11-15 14:40:00,139.71,139.74,139.62,139.67,10580.0,125.4926,125.5196,125.4118,125.4567,10580.0
2018-11-15 14:45:00,139.7,139.89,139.68,139.8,65185.0,125.4837,125.6543,125.4657,125.5735,65185.0
2018-11-15 14:50:00,139.77,139.8,139.48,139.59,52696.0,125.5465,125.5735,125.286,125.3848,52696.0
2018-11-15 14:55:00,139.56,139.72,139.48,139.59,46721.0,125.3579,125.5016,125.286,125.3848,46721.0
2018-11-15 15:00:00,139.59,139.59,138.79,139.03,171287.0,125.3848,125.3848,124.6663,124.8818,171287.0
2018-11-15 15:05:00,139.06,139.43,139.06,139.34,99147.0,124.9088,125.2411,124.9088,125.1603,99147.0
2018-11-15 15:10:00,139.36,139.73,139.36,139.68,60691.0,125.1783,125.5106,125.1783,125.4657,60691.0
2018-11-15 15:15:00,139.7,139.71,139.26,139.27,80795.0,125.4837,125.4926,125.0884,125.0974,80795.0
2018-11-15 15:20:00,139.24,139.34,139.0,139.15,74374.0,125.0705,125.1603,124.8549,124.9896,74374.0
2018-11-15 15:25:00,139.16,139.35,139.12,139.13,26062.0,124.9986,125.1693,124.9627,124.9717,26062.0
2018-11-15 15:30:00,139.15,139.51,139.15,139.3,24059.0,124.9896,125.313,124.9896,125.1244,24059.0
2018-11-15 15:35:00,139.3,139.53,139.3,139.5,24387.0,125.1244,125.331,125.1244,125.304,24387.0
2018-11-15 15:40:00,139.52,139.6,139.33,139.46,24636.0,125.322,125.3938,125.1513,125.2681,24636.0
2018-11-15 15:45:00,139.5,139.52,139.32,139.36,25722.0,125.304,125.322,125.1423,125.1783,25722.0
2018-11-15 15:50:00,139.43,139.72,139.4,139.71,16485.0,125.2411,125.5016,125.2142,125.4926,16485.0
2018-11-15 15:55:00,139.66,139.81,139.44,139.81,78990.0,125.4477,125.5825,125.2501,125.5825,78990.0
2018-11-16 09:30:00,139.07,139.26,139.01,139.03,61946.0,124.9178,125.0884,124.8639,124.8818,61946.0
2018-11-16 09:35:00,139.04,139.04,138.82,138.89,22447.0,124.8908,124.8908,124.6932,124.7561,22447.0
2018-11-16 09:40:00,138.87,139.23,138.87,138.99,27107.0,124.7381,125.0615,124.7381,124.8459,27107.0
2018-11-16 09:45:00,139.15,139.55,139.13,139.5,38689.0,124.9896,125.3489,124.9717,125.304,38689.0
2018-11-16 09:50:00,139.51,139.61,139.4,139.58,12131.0,125.313,125.4028,125.2142,125.3759,12131.0
2018-11-16 09:55:00,139.53,139.61,139.45,139.56,5949.0,125.331,125.4028,125.2591,125.3579,5949.0
2018-11-16 10:00:00,139.56,139.75,139.5,139.75,28260.0,125.3579,125.5286,125.304,125.5286,28260.0
2018-11-16 10:05:00,139.71,139.73,139.4,139.4,17405.0,125.4926,125.5106,125.2142,125.2142,17405.0
2018-11-16 10:10:00,139.41,139.61,139.41,139.61,32097.0,125.2232,125.4028,125.2232,125.4028,32097.0
2018-11-16 10:15:00,139.61,139.83,139.57,139.61,11915.0,125.4028,125.6004,125.3669,125.4028,11915.0
2018-11-16 10:20:00,139.59,139.69,139.53,139.63,14256.0,125.3848,125.4747,125.331,125.4208,14256.0
2018-11-16 10:25:00,139.72,139.82,139.58,139.65,11612.0,125.5016,125.5914,125.3759,125.4387,11612.0
2018-11-16 10:30:00,139.7,140.07,139.63,139.98,47545.0,125.4837,125.816,125.4208,125.7352,47545.0
2018-11-16 10:35:00,139.99,140.16,139.96,140.08,37124.0,125.7441,125.8968,125.7172,125.825,37124.0
2018-11-16 10:40:00,140.15,140.15,140.02,140.06,12555.0,125.8879,125.8879,125.7711,125.807,12555.0
2018-11-16 10:45:00,140.12,140.14,139.93,140.0,55706.0,125.8609,125.8789,125.6902,125.7531,55706.0
2018-11-16 10:50:00,140.0,140.0,139.85,140.0,31526.0,125.7531,125.7531,125.6184,125.7531,31526.0
2018-11-16 10:55:00,140.02,140.02,139.79,139.79,30394.0,125.7711,125.7711,125.5645,125.5645,30394.0
2018-11-16 11:00:00,139.87,139.9,139.74,139.77,303660.0,125.6364,125.6633,125.5196,125.5465,303660.0
2018-11-16 11:05:00,139.85,139.89,139.77,139.79,6633.0,125.6184,125.6543,125.5465,125.5645,6633.0
2018-11-16 11:10:00,139.77,139.83,139.59,139.66,45512.0,125.5465,125.6004,125.3848,125.4477,45512.0
2018-11-16 11:15:00,139.66,139.73,139.62,139.69,17382.0,125.4477,125.5106,125.4118,125.4747,17382.0
2018-11-16 11:20:00,139.63,139.63,139.47,139.55,19361.0,125.4208,125.4208,125.2771,125.3489,19361.0
2018-11-16 11:25:00,139.55,139.71,139.55,139.61,8205.0,125.3489,125.4926,125.3489,125.4028,8205.0
2018-11-16 11:30:00,139.62,139.7,139.38,139.46,38236.0,125.4118,125.4837,125.1962,125.2681,38236.0
2018-11-16 11:35:00,139.43,139.55,139.43,139.48,20609.0,125.2411,125.3489,125.2411,125.286,20609.0
2018-11-16 11:40:00,139.5,139.5,139.34,139.36,16001.0,125.304,125.304,125.1603,125.1783,16001.0
2018-11-16 11:45:00,139.39,139.45,139.32,139.37,13293.0,125.2052,125.2591,125.1423,125.1872,13293.0
2018-11-16 11:50:00,139.34,139.35,139.17,139.27,9953.0,125.1603,125.1693,125.0076,125.0974,9953.0
2018-11-16 11:55:00,139.26,139.48,139.22,139.39,24567.0,125.0884,125.286,125.0525,125.2052,24567.0
2018-11-16 12:00:00,139.38,139.41,139.16,139.25,7242.0,125.1962,125.2232,124.9986,125.0794,7242.0
2018-11-16 12:05:00,139.34,139.5,139.3,139.5,17633.0,125.1603,125.304,125.1244,125.304,17633.0
2018-11-16 12:10:00,139.52,139.57,139.44,139.47,16677.0,125.322,125.3669,125.2501,125.2771,16677.0
2018-11-16 12:15:00,139.5,139.52,139.31,139.43,11508.0,125.304,125.322,125.1333,125.2411,11508.0
2018-11-16 12:20:00,139.44,139.5,139.39,139.45,6828.0,125.2501,125.304,125.2052,125.2591,6828.0
2018-11-16 12:25:00,139.44,139.46,139.24,139.24,4618.0,125.2501,125.2681,125.0705,125.0705,4618.0
2018-11-16 12:30:00,139.25,139.67,139.2,139.67,24332.0,125.0794,125.4567,125.0345,125.4567,24332.0
2018-11-16 12:35:00,139.67,140.16,139.67,139.95,81058.0,125.4567,125.8968,125.4567,125.7082,81058.0
2018-11-16 12:40:00,140.02,140.22,139.99,140.08,18140.0,125.7711,125.9507,125.7441,125.825,18140.0
2018-11-16 12:45:00,140.09,140.57,140.08,140.35,95562.0,125.834,126.2651,125.825,126.0675,95562.0
2018-11-16 12:50:00,140.35,140.35,140.11,140.11,21121.0,126.0675,126.0675,125.8519,125.8519,21121.0
2018-11-16 12:55:00,140.1,140.14,140.03,140.12,19223.0,125.8429,125.8789,125.7801,125.8609,19223.0
2018-11-16 13:00:00,140.18,140.21,139.92,139.92,32850.0,125.9148,125.9418,125.6813,125.6813,32850.0
2018-11-16 13:05:00,139.92,139.96,139.65,139.8,24567.0,125.6813,125.7172,125.4387,125.5735,24567.0
2018-11-16 13:10:00,139.86,139.91,139.78,139.87,13817.0,125.6274,125.6723,125.5555,125.6364,13817.0
2018-11-16 13:15:00,139.84,139.95,139.78,139.86,6308.0,125.6094,125.7082,125.5555,125.6274,6308.0
2018-11-16 13:20:00,139.85,139.85,139.72,139.82,4540.0,125.6184,125.6184,125.5016,125.5914,4540.0
2018-11-16 13:25:00,139.81,139.82,139.63,139.73,6877.0,125.5825,125.5914,125.4208,125.5106,6877.0
2018-11-16 13:30:00,139.72,139.72,139.58,139.58,10971.0,125.5016,125.5016,125.3759,125.3759,10971.0
2018-11-16 13:35:00,139.58,139.67,139.52,139.65,5253.0,125.3759,125.4567,125.322,125.4387,5253.0
2018-11-16 13:40:00,139.65,139.75,139.34,139.5,38698.0,125.4387,125.5286,125.1603,125.304,38698.0
2018-11-16 13:45:00,139.52,139.54,139.43,139.53,13179.0,125.322,125.3399,125.2411,125.331,13179.0
2018-11-16 13:50:00,139.54,139.62,139.45,139.49,25539.0,125.3399,125.4118,125.2591,125.295,25539.0
2018-11-16 13:55:00,139.54,139.69,139.54,139.63,18784.0,125.3399,125.4747,125.3399,125.4208,18784.0
2018-11-16 14:00:00,139.64,139.83,139.64,139.76,20719.0,125.4298,125.6004,125.4298,125.5375,20719.0
2018-11-16 14:05:00,139.77,139.92,139.77,139.81,17687.0,125.5465,125.6813,125.5465,125.5825,17687.0
2018-11-16 14:10:00,139.84,139.91,139.75,139.76,47007.0,125.6094,125.6723,125.5286,125.5375,47007.0
2018-11-16 14:15:00,139.69,139.82,139.61,139.8,32046.0,125.4747,125.5914,125.4028,125.5735,32046.0
2018-11-16 14:20:00,139.8,139.81,139.62,139.62,12220.0,125.5735,125.5825,125.4118,125.4118,12220.0
2018-11-16 14:25:00,139.62,140.0,139.56,139.9,27487.0,125.4118,125.7531,125.3579,125.6633,27487.0
2018-11-16 14:30:00,139.9,140.03,139.9,140.01,23152.0,125.6633,125.7801,125.6633,125.7621,23152.0
2018-11-16 14:35:00,140.01,140.08,139.95,140.02,12155.0,125.7621,125.825,125.7082,125.7711,12155.0
2018-11-16 14:40:00,140.03,140.03,139.93,139.96,12068.0,125.7801,125.7801,125.6902,125.7172,12068.0
2018-11-16 14:45:00,139.96,140.12,139.95,140.11,20436.0,125.7172,125.8609,125.7082,125.8519,20436.0
2018-11-16 14:50:00,140.12,140.15,140.0,140.13,13398.0,125.8609,125.8879,125.7531,125.8699,13398.0
2018-11-16 14:55:00,140.14,140.15,140.04,140.13,13307.0,125.8789,125.8879,125.7891,125.8699,13307.0
2018-11-16 15:00:00,140.15,140.23,140.06,140.12,20369.0,125.8879,125.9597,125.807,125.8609,20369.0
2018-11-16 15:05:00,140.09,140.17,140.04,140.09,10392.0,125.834,125.9058,125.7891,125.834,10392.0
2018-11-16 15:10:00,140.14,140.2,140.09,140.19,11174.0,125.8789,125.9328,125.834,125.9238,11174.0
2018-11-16 15:15:00,140.24,140.37,140.24,140.37,7954.0,125.9687,126.0855,125.9687,126.0855,7954.0
2018-11-16 15:20:00,140.36,140.41,140.31,140.35,12335.0,126.0765,126.1214,126.0316,126.0675,12335.0
2018-11-16 15:25:00,140.36,140.41,140.28,140.28,16661.0,126.0765,126.1214,126.0046,126.0046,16661.0
2018-11-16 15:30:00,140.28,140.29,140.13,140.14,34593.0,126.0046,126.0136,125.8699,125.8789,34593.0
2018-11-16 15:35:00,140.17,140.33,140.17,140.31,8529.0,125.9058,126.0495,125.9058,126.0316,8529.0
2018-11-16 15:40:00,140.32,140.35,140.25,140.31,10867.0,126.0406,126.0675,125.9777,126.0316,10867.0
2018-11-16 15:45:00,140.32,140.38,140.16,140.17,38708.0,126.0406,126.0945,125.8968,125.9058,38708.0
2018-11-16 15:50:00,140.22,140.22,140.08,140.11,27322.0,125.9507,125.9507,125.825,125.8519,27322.0
2018-11-16 15:55:00,140.12,140.12,139.96,140.08,96337.0,125.8609,125.8609,125.7172,125.825,96337.0
2018-11-19 09:30:00,139.83,139.83,139.58,139.64,79704.0,125.6004,125.6004,125.3759,125.4298,79704.0
2018-11-19 09:35:00,139.66,139.89,139.58,139.84,22418.0,125.4477,125.6543,125.3759,125.6094,22418.0
2018-11-19 09:40:00,139.76,139.93,139.72,139.88,26192.0,125.5375,125.6902,125.5016,125.6453,26192.0
2018-11-19 09:45:00,139.71,139.83,139.63,139.64,24409.0,125.4926,125.6004,125.4208,125.4298,24409.0
2018-11-19 09:50:00,139.65,139.68,139.36,139.36,9952.0,125.4387,125.4657,125.1783,125.1783,9952.0
2018-11-19 09:55:00,139.31,139.47,139.24,139.47,18192.0,125.1333,125.2771,125.0705,125.2771,18192.0
2018-11-19 10:00:00,139.48,139.49,139.22,139.23,29782.0,125.286,125.295,125.0525,125.0615,29782.0
2018-11-19 10:05:00,139.21,139.25,138.94,138.97,53440.0,125.0435,125.0794,124.801,124.8279,53440.0
2018-11-19 10:10:00,138.93,139.14,138.92,139.08,41456.0,124.792,124.9806,124.783,124.9267,41456.0
2018-11-19 10:15:00,139.08,139.2,139.06,139.06,41788.0,124.9267,125.0345,124.9088,124.9088,41788.0
2018-11-19 10:20:00,139.06,139.12,138.63,138.7,59198.0,124.9088,124.9627,124.5225,124.5854,59198.0
2018-11-19 10:25:00,138.76,138.82,138.7,138.77,10605.0,124.6393,124.6932,124.5854,124.6483,10605.0
2018-11-19 10:30:00,138.78,138.82,138.43,138.5,20538.0,124.6573,124.6932,124.3429,124.4058,20538.0
2018-11-19 10:35:00,138.49,138.74,138.48,138.72,15011.0,124.3968,124.6213,124.3878,124.6034,15011.0
2018-11-19 10:40:00,138.71,138.8,138.64,138.71,20358.0,124.5944,124.6752,124.5315,124.5944,20358.0
2018-11-19 10:45:00,138.81,138.87,138.69,138.86,22900.0,124.6842,124.7381,124.5764,124.7291,22900.0
2018-11-19 10:50:00,138.84,139.15,138.84,139.09,27546.0,124.7112,124.9896,124.7112,124.9357,27546.0
2018-11-19 10:55:00,139.09,139.13,138.99,139.01,30757.0,124.9357,124.9717,124.8459,124.8639,30757.0
2018-11-19 11:00:00,139.0,139.15,138.85,138.93,40262.0,124.8549,124.9896,124.7202,124.792,40262.0
2018-11-19 11:05:00,138.92,139.1,138.91,138.98,11911.0,124.783,124.9447,124.774,124.8369,11911.0
2018-11-19 11:10:00,138.98,138.99,138.72,138.72,34970.0,124.8369,124.8459,124.6034,124.6034,34970.0
2018-11-19 11:15:00,138.73,138.75,138.63,138.74,27465.0,124.6124,124.6303,124.5225,124.6213,27465.0
2018-11-19 11:20:00,138.73,138.81,138.63,138.64,33062.0,124.6124,124.6842,124.5225,124.5315,33062.0
2018-11-19 11:25:00,138.6,138.62,138.44,138.56,26511.0,124.4956,124.5136,124.3519,124.4597,26511.0
2018-11-19 11:30:00,138.51,138.55,138.39,138.48,42408.0,124.4148,124.4507,124.307,124.3878,42408.0
2018-11-19 11:35:00,138.46,138.51,138.34,138.34,101169.0,124.3698,124.4148,124.262,124.262,101169.0
2018-11-19 11:40:00,138.34,138.39,138.21,138.35,20903.0,124.262,124.307,124.1453,124.271,20903.0
2018-11-19 11:45:00,138.33,138.37,138.16,138.19,26996.0,124.2531,124.289,124.1004,124.1273,26996.0
2018-11-19 11:50:00,138.19,138.21,137.67,137.7,54972.0,124.1273,124.1453,123.6602,123.6872,54972.0
2018-11-19 11:55:00,137.74,137.96,137.74,137.87,15965.0,123.7231,123.9207,123.7231,123.8399,15965.0
2018-11-19 12:00:00,137.87,137.98,137.65,137.66,23619.0,123.8399,123.9387,123.6423,123.6512,23619.0
2018-11-19 12:05:00,137.71,137.73,137.43,137.62,24421.0,123.6962,123.7141,123.4447,123.6153,24421.0
2018-11-19 12:10:00,137.58,137.88,137.58,137.68,51664.0,123.5794,123.8489,123.5794,123.6692,51664.0
2018-11-19 12:15:00,137.66,137.81,137.6,137.79,23928.0,123.6512,123.786,123.5974,123.768,23928.0
2018-11-19 12:20:00,137.77,137.91,137.7,137.75,139396.0,123.7501,123.8758,123.6872,123.7321,139396.0
2018-11-19 12:25:00,137.71,137.82,137.59,137.77,135641.0,123.6962,123.795,123.5884,123.7501,135641.0
2018-11-19 12:30:00,137.75,137.75,137.48,137.54,45370.0,123.7321,123.7321,123.4896,123.5435,45370.0
2018-11-19 12:35:00,137.52,137.92,137.51,137.92,22094.0,123.5255,123.8848,123.5165,123.8848,22094.0
2018-11-19 12:40:00,137.94,138.05,137.93,137.95,26688.0,123.9028,124.0016,123.8938,123.9117,26688.0
2018-11-19 12:45:00,137.96,137.99,137.8,137.82,15569.0,123.9207,123.9477,123.777,123.795,15569.0
2018-11-19 12:50:00,137.85,138.02,137.71,137.88,24239.0,123.8219,123.9746,123.6962,123.8489,24239.0
2018-11-19 12:55:00,137.88,138.02,137.77,137.96,40637.0,123.8489,123.9746,123.7501,123.9207,40637.0
2018-11-19 13:00:00,137.94,137.94,137.78,137.88,22626.0,123.9028,123.9028,123.759,123.8489,22626.0
2018-11-19 13:05:00,137.9,138.0,137.54,137.56,13751.0,123.8668,123.9566,123.5435,123.5614,13751.0
2018-11-19 13:10:00,137.62,137.81,137.62,137.69,13424.0,123.6153,123.786,123.6153,123.6782,13424.0
2018-11-19 13:15:00,137.67,137.7,137.44,137.69,18192.0,123.6602,123.6872,123.4536,123.6782,18192.0
2018-11-19 13:20:00,137.72,137.81,137.55,137.58,12103.0,123.7051,123.786,123.5524,123.5794,12103.0
2018-11-19 13:25:00,137.57,137.62,137.52,137.56,10535.0,123.5704,123.6153,123.5255,123.5614,10535.0
2018-11-19 13:30:00,137.55,137.61,137.3,137.44,23686.0,123.5524,123.6063,123.3279,123.4536,23686.0
2018-11-19 13:35:00,137.4,137.91,137.4,137.88,39111.0,123.4177,123.8758,123.4177,123.8489,39111.0
2018-11-19 13:40:00,137.88,137.98,137.77,137.97,39334.0,123.8489,123.9387,123.7501,123.9297,39334.0
2018-11-19 13:45:00,137.96,138.0,137.79,137.81,36050.0,123.9207,123.9566,123.768,123.786,36050.0
2018-11-19 13:50:00,137.81,137.81,137.6,137.61,21687.0,123.786,123.786,123.5974,123.6063,21687.0
2018-11-19 13:55:00,137.63,137.69,137.5,137.5,42547.0,123.6243,123.6782,123.5075,123.5075,42547.0
2018-11-19 14:00:00,137.5,137.51,137.22,137.23,58133.0,123.5075,123.5165,123.256,123.265,58133.0
2018-11-19 14:05:00,137.22,137.45,137.18,137.45,14597.0,123.256,123.4626,123.2201,123.4626,14597.0
2018-11-19 14:10:00,137.33,137.33,137.22,137.25,25356.0,123.3548,123.3548,123.256,123.283,25356.0
2018-11-19 14:15:00,137.26,137.5,137.17,137.37,25824.0,123.292,123.5075,123.2111,123.3908,25824.0
2018-11-19 14:20:00,137.38,137.47,137.22,137.43,51665.0,123.3997,123.4806,123.256,123.4447,51665.0
2018-11-19 14:25:00,137.42,137.63,137.42,137.57,27025.0,123.4357,123.6243,123.4357,123.5704,27025.0
2018-11-19 14:30:00,137.53,137.56,137.29,137.49,46209.0,123.5345,123.5614,123.3189,123.4985,46209.0
2018-11-19 14:35:00,137.46,137.65,137.32,137.65,45332.0,123.4716,123.6423,123.3458,123.6423,45332.0
2018-11-19 14:40:00,137.71,137.79,137.59,137.61,34774.0,123.6962,123.768,123.5884,123.6063,34774.0
2018-11-19 14:45:00,137.59,137.85,137.53,137.76,62807.0,123.5884,123.8219,123.5345,123.7411,62807.0
2018-11-19 14:50:00,137.77,137.86,137.63,137.84,52407.0,123.7501,123.8309,123.6243,123.8129,52407.0
2018-11-19 14:55:00,137.86,137.91,137.77,137.81,12179.0,123.8309,123.8758,123.7501,123.786,12179.0
2018-11-19 15:00:00,137.85,137.9,137.61,137.85,72053.0,123.8219,123.8668,123.6063,123.8219,72053.0
2018-11-19 15:05:00,137.83,137.99,137.78,137.91,35602.0,123.8039,123.9477,123.759,123.8758,35602.0
2018-11-19 15:10:00,137.87,138.25,137.87,138.16,44728.0,123.8399,124.1812,123.8399,124.1004,44728.0
2018-11-19 15:15:00,138.16,138.2,137.98,138.08,39713.0,124.1004,124.1363,123.9387,124.0285,39713.0
2018-11-19 15:20:00,138.09,138.22,138.03,138.04,141120.0,124.0375,124.1543,123.9836,123.9926,141120.0
2018-11-19 15:25:00,138.07,138.08,137.8,137.92,30945.0,124.0195,124.0285,123.777,123.8848,30945.0
2018-11-19 15:30:00,137.94,137.99,137.74,137.74,46361.0,123.9028,123.9477,123.7231,123.7231,46361.0
2018-11-19 15:35:00,137.74,137.8,137.59,137.67,71672.0,123.7231,123.777,123.5884,123.6602,71672.0
2018-11-19 15:40:00,137.65,137.65,137.4,137.47,73367.0,123.6423,123.6423,123.4177,123.4806,73367.0
2018-11-19 15:45:00,137.45,137.54,137.31,137.46,133696.0,123.4626,123.5435,123.3369,123.4716,133696.0
2018-11-19 15:50:00,137.43,137.46,137.29,137.41,73791.0,123.4447,123.4716,123.3189,123.4267,73791.0
2018-11-19 15:55:00,137.41,137.67,137.41,137.64,123771.0,123.4267,123.6602,123.4267,123.6333,123771.0
2018-11-20 09:30:00,135.73,135.89,135.43,135.72,230949.0,121.9177,122.0614,121.6482,121.9087,230949.0
2018-11-20 09:35:00,135.72,135.98,135.6,135.94,58445.0,121.9087,122.1422,121.8009,122.1063,58445.0
2018-11-20 09:40:00,135.87,136.08,135.86,135.97,59243.0,122.0434,122.232,122.0344,122.1332,59243.0
2018-11-20 09:45:00,136.0,136.04,135.6,135.64,44953.0,122.1602,122.1961,121.8009,121.8368,44953.0
2018-11-20 09:50:00,135.61,135.62,135.15,135.28,65267.0,121.8099,121.8188,121.3967,121.5134,65267.0
2018-11-20 09:55:00,135.24,135.34,135.02,135.3,90873.0,121.4775,121.5673,121.2799,121.5314,90873.0
2018-11-20 10:00:00,135.27,135.49,135.2,135.36,46744.0,121.5045,121.7021,121.4416,121.5853,46744.0
2018-11-20 10:05:00,135.31,135.31,134.87,135.0,84999.0,121.5404,121.5404,121.1452,121.2619,84999.0
2018-11-20 10:10:00,134.97,135.01,134.67,134.67,95053.0,121.235,121.2709,120.9655,120.9655,95053.0
2018-11-20 10:15:00,134.67,135.16,134.64,135.16,76717.0,120.9655,121.4057,120.9386,121.4057,76717.0
2018-11-20 10:20:00,135.1,135.57,135.1,135.46,46555.0,121.3518,121.7739,121.3518,121.6751,46555.0
2018-11-20 10:25:00,135.46,135.68,135.45,135.65,48534.0,121.6751,121.8727,121.6661,121.8458,48534.0
2018-11-20 10:30:00,135.62,135.82,135.45,135.57,104277.0,121.8188,121.9985,121.6661,121.7739,104277.0
2018-11-20 10:35:00,135.57,135.98,135.57,135.95,28071.0,121.7739,122.1422,121.7739,122.1153,28071.0
2018-11-20 10:40:00,135.96,136.15,135.95,136.1,44749.0,122.1242,122.2949,122.1153,122.25,44749.0
2018-11-20 10:45:00,136.13,136.13,135.86,136.06,25864.0,122.2769,122.2769,122.0344,122.2141,25864.0
2018-11-20 10:50:00,136.04,136.43,135.97,136.41,41293.0,122.1961,122.5464,122.1332,122.5285,41293.0
2018-11-20 10:55:00,136.4,136.53,136.37,136.5,77917.0,122.5195,122.6362,122.4925,122.6093,77917.0
2018-11-20 11:00:00,136.48,136.56,136.15,136.15,33173.0,122.5913,122.6632,122.2949,122.2949,33173.0
2018-11-20 11:05:00,136.18,136.47,136.16,136.36,27335.0,122.3219,122.5823,122.3039,122.4835,27335.0
2018-11-20 11:10:00,136.39,136.5,136.18,136.25,72883.0,122.5105,122.6093,122.3219,122.3847,72883.0
2018-11-20 11:15:00,136.2,136.2,135.81,135.85,23771.0,122.3398,122.3398,121.9895,122.0254,23771.0
2018-11-20 11:20:00,135.83,135.96,135.79,135.79,37950.0,122.0075,122.1242,121.9715,121.9715,37950.0
2018-11-20 11:25:00,135.78,135.91,135.64,135.68,22786.0,121.9626,122.0793,121.8368,121.8727,22786.0
2018-11-20 11:30:00,135.73,135.79,135.54,135.57,27368.0,121.9177,121.9715,121.747,121.7739,27368.0
2018-11-20 11:35:00,135.59,136.11,135.57,136.11,90536.0,121.7919,122.259,121.7739,122.259,90536.0
2018-11-20 11:40:00,136.13,136.43,136.06,136.4,42769.0,122.2769,122.5464,122.2141,122.5195,42769.0
2018-11-20 11:45:00,136.41,136.52,136.24,136.27,63680.0,122.5285,122.6273,122.3758,122.4027,63680.0
2018-11-20 11:50:00,136.26,136.27,136.02,136.15,12951.0,122.3937,122.4027,122.1781,122.2949,12951.0
2018-11-20 11:55:00,136.09,136.42,136.03,136.22,34587.0,122.241,122.5374,122.1871,122.3578,34587.0
2018-11-20 12:00:00,136.28,136.62,136.17,136.61,48907.0,122.4117,122.7171,122.3129,122.7081,48907.0
2018-11-20 12:05:00,136.59,136.59,136.25,136.3,13649.0,122.6901,122.6901,122.3847,122.4296,13649.0
2018-11-20 12:10:00,136.21,136.34,136.09,136.11,44976.0,122.3488,122.4656,122.241,122.259,44976.0
2018-11-20 12:15:00,136.13,136.16,135.94,136.0,27099.0,122.2769,122.3039,122.1063,122.1602,27099.0
2018-11-20 12:20:00,135.97,136.02,135.82,135.96,46652.0,122.1332,122.1781,121.9985,122.1242,46652.0
2018-11-20 12:25:00,135.94,136.34,135.92,136.21,69172.0,122.1063,122.4656,122.0883,122.3488,69172.0
2018-11-20 12:30:00,136.19,136.32,136.12,136.14,16706.0,122.3308,122.4476,122.268,122.2859,16706.0
2018-11-20 12:35:00,136.15,136.23,135.98,136.01,49104.0,122.2949,122.3668,122.1422,122.1692,49104.0
2018-11-20 12:40:00,136.0,136.05,135.85,135.88,18886.0,122.1602,122.2051,122.0254,122.0524,18886.0
2018-11-20 12:45:00,135.86,135.86,135.68,135.79,44298.0,122.0344,122.0344,121.8727,121.9715,44298.0
2018-11-20 12:50:00,135.75,135.95,135.73,135.88,13228.0,121.9356,122.1153,121.9177,122.0524,13228.0
2018-11-20 12:55:00,135.89,135.89,135.64,135.69,21228.0,122.0614,122.0614,121.8368,121.8817,21228.0
2018-11-20 13:00:00,135.64,135.75,135.55,135.63,36849.0,121.8368,121.9356,121.756,121.8278,36849.0
2018-11-20 13:05:00,135.62,135.84,135.62,135.83,24869.0,121.8188,122.0165,121.8188,122.0075,24869.0
2018-11-20 13:10:00,135.8,135.8,135.59,135.74,29108.0,121.9805,121.9805,121.7919,121.9266,29108.0
2018-11-20 13:15:00,135.71,135.77,135.37,135.37,28102.0,121.8997,121.9536,121.5943,121.5943,28102.0
2018-11-20 13:20:00,135.4,135.42,135.22,135.23,84274.0,121.6212,121.6392,121.4596,121.4685,84274.0
2018-11-20 13:25:00,135.24,135.42,135.23,135.41,28545.0,121.4775,121.6392,121.4685,121.6302,28545.0
2018-11-20 13:30:00,135.38,135.5,135.3,135.46,26052.0,121.6033,121.7111,121.5314,121.6751,26052.0
2018-11-20 13:35:00,135.46,135.46,135.27,135.35,40542.0,121.6751,121.6751,121.5045,121.5763,40542.0
2018-11-20 13:40:00,135.34,135.71,135.3,135.6,47773.0,121.5673,121.8997,121.5314,121.8009,47773.0
2018-11-20 13:45:00,135.65,135.65,135.48,135.56,61205.0,121.8458,121.8458,121.6931,121.765,61205.0
2018-11-20 13:50:00,135.53,135.6,135.41,135.44,8858.0,121.738,121.8009,121.6302,121.6572,8858.0
2018-11-20 13:55:00,135.43,135.49,135.28,135.28,36612.0,121.6482,121.7021,121.5134,121.5134,36612.0
2018-11-20 14:00:00,135.25,135.29,135.15,135.19,38816.0,121.4865,121.5224,121.3967,121.4326,38816.0
2018-11-20 14:05:00,135.18,135.21,134.97,135.0,155066.0,121.4236,121.4506,121.235,121.2619,155066.0
2018-11-20 14:10:00,134.98,135.47,134.98,135.45,71156.0,121.244,121.6841,121.244,121.6661,71156.0
2018-11-20 14:15:00,135.44,135.53,135.36,135.38,44005.0,121.6572,121.738,121.5853,121.6033,44005.0
2018-11-20 14:20:00,135.39,135.41,135.14,135.28,78488.0,121.6123,121.6302,121.3877,121.5134,78488.0
2018-11-20 14:25:00,135.29,135.39,135.11,135.16,46427.0,121.5224,121.6123,121.3607,121.4057,46427.0
2018-11-20 14:30:00,135.18,135.67,135.14,135.65,37097.0,121.4236,121.8638,121.3877,121.8458,37097.0
2018-11-20 14:35:00,135.68,135.73,135.5,135.53,45593.0,121.8727,121.9177,121.7111,121.738,45593.0
2018-11-20 14:40:00,135.53,135.57,135.19,135.2,27179.0,121.738,121.7739,121.4326,121.4416,27179.0
2018-11-20 14:45:00,135.24,135.34,135.13,135.14,53605.0,121.4775,121.5673,121.3787,121.3877,53605.0
2018-11-20 14:50:00,135.17,135.37,135.12,135.2,32187.0,121.4146,121.5943,121.3697,121.4416,32187.0
2018-11-20 14:55:00,135.17,135.28,135.05,135.2,25164.0,121.4146,121.5134,121.3069,121.4416,25164.0
2018-11-20 15:00:00,135.21,135.45,134.9,134.93,101680.0,121.4506,121.6661,121.1721,121.1991,101680.0
2018-11-20 15:05:00,134.92,134.96,134.69,134.95,67109.0,121.1901,121.226,120.9835,121.217,67109.0
2018-11-20 15:10:00,134.93,135.1,134.83,134.96,88678.0,121.1991,121.3518,121.1092,121.226,88678.0
2018-11-20 15:15:00,134.97,135.35,134.85,135.27,35837.0,121.235,121.5763,121.1272,121.5045,35837.0
2018-11-20 15:20:00,135.27,135.45,135.23,135.3,54063.0,121.5045,121.6661,121.4685,121.5314,54063.0
2018-11-20 15:25:00,135.28,135.64,135.14,135.48,79433.0,121.5134,121.8368,121.3877,121.6931,79433.0
2018-11-20 15:30:00,135.47,135.5,135.29,135.47,37562.0,121.6841,121.7111,121.5224,121.6841,37562.0
2018-11-20 15:35:00,135.44,135.64,135.41,135.6,47543.0,121.6572,121.8368,121.6302,121.8009,47543.0
2018-11-20 15:40:00,135.61,135.62,135.32,135.39,39050.0,121.8099,121.8188,121.5494,121.6123,39050.0
2018-11-20 15:45:00,135.38,135.45,135.14,135.2,58100.0,121.6033,121.6661,121.3877,121.4416,58100.0
2018-11-20 15:50:00,135.21,135.29,135.01,135.17,92780.0,121.4506,121.5224,121.2709,121.4146,92780.0
2018-11-20 15:55:00,135.15,135.35,135.09,135.2,163709.0,121.3967,121.5763,121.3428,121.4416,163709.0
2018-11-21 09:30:00,136.0,136.32,135.92,136.13,145931.0,122.1602,122.4476,122.0883,122.2769,145931.0
2018-11-21 09:35:00,136.17,136.19,135.94,135.95,29314.0,122.3129,122.3308,122.1063,122.1153,29314.0
2018-11-21 09:40:00,135.98,136.03,135.75,135.99,21232.0,122.1422,122.1871,121.9356,122.1512,21232.0
2018-11-21 09:45:00,136.04,136.13,135.97,135.99,48356.0,122.1961,122.2769,122.1332,122.1512,48356.0
2018-11-21 09:50:00,136.03,136.03,135.75,135.97,34554.0,122.1871,122.1871,121.9356,122.1332,34554.0
2018-11-21 09:55:00,135.99,136.27,135.98,136.26,30954.0,122.1512,122.4027,122.1422,122.3937,30954.0
2018-11-21 10:00:00,136.26,136.5,136.25,136.42,96272.0,122.3937,122.6093,122.3847,122.5374,96272.0
2018-11-21 10:05:00,136.43,136.47,136.15,136.24,53230.0,122.5464,122.5823,122.2949,122.3758,53230.0
2018-11-21 10:10:00,136.26,136.29,136.05,136.22,32910.0,122.3937,122.4207,122.2051,122.3578,32910.0
2018-11-21 10:15:00,136.21,136.44,136.21,136.44,27211.0,122.3488,122.5554,122.3488,122.5554,27211.0
2018-11-21 10:20:00,136.45,136.5,136.28,136.48,65923.0,122.5644,122.6093,122.4117,122.5913,65923.0
2018-11-21 10:25:00,136.48,136.56,136.48,136.52,30463.0,122.5913,122.6632,122.5913,122.6273,30463.0
2018-11-21 10:30:00,136.53,136.53,136.3,136.46,75467.0,122.6362,122.6362,122.4296,122.5734,75467.0
2018-11-21 10:35:00,136.48,136.51,136.34,136.42,22761.0,122.5913,122.6183,122.4656,122.5374,22761.0
2018-11-21 10:40:00,136.4,136.44,136.25,136.28,13745.0,122.5195,122.5554,122.3847,122.4117,13745.0
2018-11-21 10:45:00,136.27,136.28,136.13,136.24,15824.0,122.4027,122.4117,122.2769,122.3758,15824.0
2018-11-21 10:50:00,136.25,136.37,136.19,136.32,14542.0,122.3847,122.4925,122.3308,122.4476,14542.0
2018-11-21 10:55:00,136.34,136.39,136.27,136.38,14877.0,122.4656,122.5105,122.4027,122.5015,14877.0
2018-11-21 11:00:00,136.37,136.44,136.23,136.43,25307.0,122.4925,122.5554,122.3668,122.5464,25307.0
2018-11-21 11:05:00,136.44,136.55,136.43,136.55,6728.0,122.5554,122.6542,122.5464,122.6542,6728.0
2018-11-21 11:10:00,136.57,136.82,136.56,136.8,89897.0,122.6722,122.8967,122.6632,122.8788,89897.0
2018-11-21 11:15:00,136.79,136.85,136.7,136.84,14082.0,122.8698,122.9237,122.7889,122.9147,14082.0
2018-11-21 11:20:00,136.84,136.85,136.78,136.8,18241.0,122.9147,122.9237,122.8608,122.8788,18241.0
2018-11-21 11:25:00,136.83,136.87,136.67,136.72,19434.0,122.9057,122.9416,122.762,122.8069,19434.0
2018-11-21 11:30:00,136.73,136.87,136.73,136.79,16982.0,122.8159,122.9416,122.8159,122.8698,16982.0
2018-11-21 11:35:00,136.8,136.83,136.75,136.75,43246.0,122.8788,122.9057,122.8339,122.8339,43246.0
2018-11-21 11:40:00,136.77,136.8,136.71,136.79,8235.0,122.8518,122.8788,122.7979,122.8698,8235.0
2018-11-21 11:45:00,136.74,136.88,136.74,136.84,32858.0,122.8249,122.9506,122.8249,122.9147,32858.0
2018-11-21 11:50:00,136.87,136.89,136.81,136.87,16134.0,122.9416,122.9596,122.8877,122.9416,16134.0
2018-11-21 11:55:00,136.83,136.85,136.62,136.7,1118589.0,122.9057,122.9237,122.7171,122.7889,1118589.0
2018-11-21 12:00:00,136.72,136.78,136.57,136.6,57570.0,122.8069,122.8608,122.6722,122.6991,57570.0
2018-11-21 12:05:00,136.58,136.61,136.54,136.54,98417.0,122.6812,122.7081,122.6452,122.6452,98417.0
2018-11-21 12:10:00,136.54,136.65,136.53,136.62,64275.0,122.6452,122.744,122.6362,122.7171,64275.0
2018-11-21 12:15:00,136.62,136.68,136.54,136.62,116440.0,122.7171,122.771,122.6452,122.7171,116440.0
2018-11-21 12:20:00,136.62,136.67,136.49,136.53,23895.0,122.7171,122.762,122.6003,122.6362,23895.0
2018-11-21 12:25:00,136.53,136.62,136.52,136.62,10393.0,122.6362,122.7171,122.6273,122.7171,10393.0
2018-11-21 12:30:00,136.6,136.62,136.51,136.54,7215.0,122.6991,122.7171,122.6183,122.6452,7215.0
2018-11-21 12:35:00,136.56,136.6,136.52,136.55,24982.0,122.6632,122.6991,122.6273,122.6542,24982.0
2018-11-21 12:40:00,136.6,136.73,136.6,136.68,18320.0,122.6991,122.8159,122.6991,122.771,18320.0
2018-11-21 12:45:00,136.67,136.71,136.63,136.69,19542.0,122.762,122.7979,122.7261,122.78,19542.0
2018-11-21 12:50:00,136.7,136.72,136.66,136.69,5057.0,122.7889,122.8069,122.753,122.78,5057.0
2018-11-21 12:55:00,136.72,136.76,136.69,136.76,17768.0,122.8069,122.8428,122.78,122.8428,17768.0
2018-11-21 13:00:00,136.77,136.77,136.71,136.76,31884.0,122.8518,122.8518,122.7979,122.8428,31884.0
2018-11-21 13:05:00,136.78,136.81,136.71,136.71,10016.0,122.8608,122.8877,122.7979,122.7979,10016.0
2018-11-21 13:10:00,136.7,136.77,136.7,136.77,15359.0,122.7889,122.8518,122.7889,122.8518,15359.0
2018-11-21 13:15:00,136.78,136.78,136.66,136.7,13981.0,122.8608,122.8608,122.753,122.7889,13981.0
2018-11-21 13:20:00,136.68,136.68,136.5,136.55,69650.0,122.771,122.771,122.6093,122.6542,69650.0
2018-11-21 13:25:00,136.56,136.61,136.52,136.61,13266.0,122.6632,122.7081,122.6273,122.7081,13266.0
2018-11-21 13:30:00,136.61,136.68,136.6,136.67,12097.0,122.7081,122.771,122.6991,122.762,12097.0
2018-11-21 13:35:00,136.64,136.66,136.58,136.64,28602.0,122.735,122.753,122.6812,122.735,28602.0
2018-11-21 13:40:00,136.65,136.74,136.63,136.74,24244.0,122.744,122.8249,122.7261,122.8249,24244.0
2018-11-21 13:45:00,136.74,136.76,136.62,136.67,24540.0,122.8249,122.8428,122.7171,122.762,24540.0
2018-11-21 13:50:00,136.65,136.65,136.6,136.63,30340.0,122.744,122.744,122.6991,122.7261,30340.0
2018-11-21 13:55:00,136.61,136.64,136.56,136.64,29819.0,122.7081,122.735,122.6632,122.735,29819.0
2018-11-21 14:00:00,136.63,136.63,136.49,136.52,44322.0,122.7261,122.7261,122.6003,122.6273,44322.0
2018-11-21 14:05:00,136.51,136.58,136.49,136.55,19237.0,122.6183,122.6812,122.6003,122.6542,19237.0
2018-11-21 14:10:00,136.54,136.63,136.53,136.56,36639.0,122.6452,122.7261,122.6362,122.6632,36639.0
2018-11-21 14:15:00,136.56,136.6,136.53,136.58,14702.0,122.6632,122.6991,122.6362,122.6812,14702.0
2018-11-21 14:20:00,136.58,136.62,136.54,136.59,22083.0,122.6812,122.7171,122.6452,122.6901,22083.0
2018-11-21 14:25:00,136.6,136.68,136.6,136.62,18911.0,122.6991,122.771,122.6991,122.7171,18911.0
2018-11-21 14:30:00,136.63,136.68,136.52,136.59,40430.0,122.7261,122.771,122.6273,122.6901,40430.0
2018-11-21 14:35:00,136.57,136.58,136.5,136.54,36990.0,122.6722,122.6812,122.6093,122.6452,36990.0
2018-11-21 14:40:00,136.56,136.6,136.5,136.55,31191.0,122.6632,122.6991,122.6093,122.6542,31191.0
2018-11-21 14:45:00,136.55,136.55,136.45,136.54,150772.0,122.6542,122.6542,122.5644,122.6452,150772.0
2018-11-21 14:50:00,136.53,136.59,136.5,136.53,64330.0,122.6362,122.6901,122.6093,122.6362,64330.0
2018-11-21 14:55:00,136.54,136.54,136.42,136.46,24872.0,122.6452,122.6452,122.5374,122.5734,24872.0
2018-11-21 15:00:00,136.43,136.56,136.43,136.5,24967.0,122.5464,122.6632,122.5464,122.6093,24967.0
2018-11-21 15:05:00,136.5,136.66,136.49,136.66,13328.0,122.6093,122.753,122.6003,122.753,13328.0
2018-11-21 15:10:00,136.68,136.68,136.45,136.45,37976.0,122.771,122.771,122.5644,122.5644,37976.0
2018-11-21 15:15:00,136.45,136.5,136.39,136.4,34745.0,122.5644,122.6093,122.5105,122.5195,34745.0
2018-11-21 15:20:00,136.37,136.38,136.28,136.34,21588.0,122.4925,122.5015,122.4117,122.4656,21588.0
2018-11-21 15:25:00,136.35,136.41,136.29,136.29,24820.0,122.4746,122.5285,122.4207,122.4207,24820.0
2018-11-21 15:30:00,136.28,136.28,136.03,136.14,49235.0,122.4117,122.4117,122.1871,122.2859,49235.0
2018-11-21 15:35:00,136.14,136.15,136.05,136.07,29182.0,122.2859,122.2949,122.2051,122.2231,29182.0
2018-11-21 15:40:00,136.06,136.06,135.89,135.9,31865.0,122.2141,122.2141,122.0614,122.0704,31865.0
2018-11-21 15:45:00,135.89,136.1,135.89,136.03,60016.0,122.0614,122.25,122.0614,122.1871,60016.0
2018-11-21 15:50:00,136.04,136.08,135.93,135.97,27748.0,122.1961,122.232,122.0973,122.1332,27748.0
2018-11-21 15:55:00,135.95,136.03,135.85,135.87,65733.0,122.1153,122.1871,122.0254,122.0434,65733.0
2018-11-23 09:30:00,134.92,135.04,134.73,135.03,77387.0,121.1901,121.2979,121.0194,121.2889,77387.0
2018-11-23 09:35:00,135.1,135.24,135.02,135.18,22836.0,121.3518,121.4775,121.2799,121.4236,22836.0
2018-11-23 09:40:00,135.17,135.26,135.08,135.26,13597.0,121.4146,121.4955,121.3338,121.4955,13597.0
2018-11-23 09:45:00,135.29,135.42,135.21,135.31,17983.0,121.5224,121.6392,121.4506,121.5404,17983.0
2018-11-23 09:50:00,135.24,135.32,135.2,135.29,4676.0,121.4775,121.5494,121.4416,121.5224,4676.0
2018-11-23 09:55:00,135.31,135.56,135.28,135.43,40054.0,121.5404,121.765,121.5134,121.6482,40054.0
2018-11-23 10:00:00,135.44,135.52,135.39,135.5,34575.0,121.6572,121.729,121.6123,121.7111,34575.0
2018-11-23 10:05:00,135.52,135.59,135.45,135.56,47018.0,121.729,121.7919,121.6661,121.765,47018.0
2018-11-23 10:10:00,135.55,135.65,135.32,135.41,22020.0,121.756,121.8458,121.5494,121.6302,22020.0
2018-11-23 10:15:00,135.41,135.45,135.38,135.41,18096.0,121.6302,121.6661,121.6033,121.6302,18096.0
2018-11-23 10:20:00,135.49,135.49,135.22,135.29,28159.0,121.7021,121.7021,121.4596,121.5224,28159.0
2018-11-23 10:25:00,135.31,135.34,135.18,135.25,54172.0,121.5404,121.5673,121.4236,121.4865,54172.0
2018-11-23 10:30:00,135.25,135.52,135.19,135.51,69769.0,121.4865,121.729,121.4326,121.72,69769.0
2018-11-23 10:35:00,135.51,135.62,135.49,135.49,14446.0,121.72,121.8188,121.7021,121.7021,14446.0
2018-11-23 10:40:00,135.5,135.5,135.38,135.39,32840.0,121.7111,121.7111,121.6033,121.6123,32840.0
2018-11-23 10:45:00,135.39,135.5,135.35,135.44,9627.0,121.6123,121.7111,121.5763,121.6572,9627.0
2018-11-23 10:50:00,135.47,135.65,135.47,135.63,5681.0,121.6841,121.8458,121.6841,121.8278,5681.0
2018-11-23 10:55:00,135.63,135.69,135.55,135.56,9487.0,121.8278,121.8817,121.756,121.765,9487.0
2018-11-23 11:00:00,135.64,135.69,135.55,135.56,6977.0,121.8368,121.8817,121.756,121.765,6977.0
2018-11-23 11:05:00,135.56,135.72,135.55,135.68,28564.0,121.765,121.9087,121.756,121.8727,28564.0
2018-11-23 11:10:00,135.65,135.71,135.64,135.65,8867.0,121.8458,121.8997,121.8368,121.8458,8867.0
2018-11-23 11:15:00,135.7,135.92,135.67,135.84,18802.0,121.8907,122.0883,121.8638,122.0165,18802.0
2018-11-23 11:20:00,135.85,135.88,135.75,135.76,26834.0,122.0254,122.0524,121.9356,121.9446,26834.0
2018-11-23 11:25:00,135.79,135.85,135.74,135.74,19048.0,121.9715,122.0254,121.9266,121.9266,19048.0
2018-11-23 11:30:00,135.75,135.78,135.69,135.76,53852.0,121.9356,121.9626,121.8817,121.9446,53852.0
2018-11-23 11:35:00,135.74,135.78,135.62,135.62,27454.0,121.9266,121.9626,121.8188,121.8188,27454.0
2018-11-23 11:40:00,135.62,135.7,135.6,135.68,19866.0,121.8188,121.8907,121.8009,121.8727,19866.0
2018-11-23 11:45:00,135.73,135.82,135.72,135.79,34495.0,121.9177,121.9985,121.9087,121.9715,34495.0
2018-11-23 11:50:00,135.77,135.78,135.59,135.64,29457.0,121.9536,121.9626,121.7919,121.8368,29457.0
2018-11-23 11:55:00,135.6,135.63,135.37,135.39,22765.0,121.8009,121.8278,121.5943,121.6123,22765.0
2018-11-23 12:00:00,135.39,135.43,135.3,135.34,51670.0,121.6123,121.6482,121.5314,121.5673,51670.0
2018-11-23 12:05:00,135.35,135.38,135.29,135.34,17649.0,121.5763,121.6033,121.5224,121.5673,17649.0
2018-11-23 12:10:00,135.31,135.42,135.31,135.42,31790.0,121.5404,121.6392,121.5404,121.6392,31790.0
2018-11-23 12:15:00,135.44,135.56,135.43,135.53,19391.0,121.6572,121.765,121.6482,121.738,19391.0
2018-11-23 12:20:00,135.51,135.62,135.51,135.57,34042.0,121.72,121.8188,121.72,121.7739,34042.0
2018-11-23 12:25:00,135.56,135.59,135.52,135.53,12897.0,121.765,121.7919,121.729,121.738,12897.0
2018-11-23 12:30:00,135.51,135.51,135.39,135.5,16351.0,121.72,121.72,121.6123,121.7111,16351.0
2018-11-23 12:35:00,135.48,135.65,135.48,135.58,60689.0,121.6931,121.8458,121.6931,121.7829,60689.0
2018-11-23 12:40:00,135.58,135.63,135.53,135.54,12883.0,121.7829,121.8278,121.738,121.747,12883.0
2018-11-23 12:45:00,135.56,135.62,135.39,135.48,25484.0,121.765,121.8188,121.6123,121.6931,25484.0
2018-11-23 12:50:00,135.42,135.45,135.25,135.32,19951.0,121.6392,121.6661,121.4865,121.5494,19951.0
2018-11-23 12:55:00,135.3,135.3,135.08,135.13,59180.0,121.5314,121.5314,121.3338,121.3787,59180.0
2018-11-26 09:30:00,136.48,136.63,136.42,136.52,313436.0,122.5913,122.7261,122.5374,122.6273,313436.0
2018-11-26 09:35:00,136.55,136.59,136.31,136.56,54908.0,122.6542,122.6901,122.4386,122.6632,54908.0
2018-11-26 09:40:00,136.55,136.81,136.54,136.75,58234.0,122.6542,122.8877,122.6452,122.8339,58234.0
2018-11-26 09:45:00,136.77,136.85,136.66,136.79,60645.0,122.8518,122.9237,122.753,122.8698,60645.0
2018-11-26 09:50:00,136.81,136.9,136.77,136.86,33558.0,122.8877,122.9686,122.8518,122.9327,33558.0
2018-11-26 09:55:00,136.86,137.1,136.84,137.1,55517.0,122.9327,123.1482,122.9147,123.1482,55517.0
2018-11-26 10:00:00,137.11,137.15,137.0,137.09,49539.0,123.1572,123.1931,123.0584,123.1393,49539.0
2018-11-26 10:05:00,137.11,137.14,137.02,137.06,38515.0,123.1572,123.1842,123.0764,123.1123,38515.0
2018-11-26 10:10:00,137.06,137.07,136.97,137.04,74451.0,123.1123,123.1213,123.0315,123.0943,74451.0
2018-11-26 10:15:00,137.05,137.06,136.92,136.95,71528.0,123.1033,123.1123,122.9866,123.0135,71528.0
2018-11-26 10:20:00,136.92,136.95,136.86,136.91,20927.0,122.9866,123.0135,122.9327,122.9776,20927.0
2018-11-26 10:25:00,136.9,136.92,136.74,136.88,56232.0,122.9686,122.9866,122.8249,122.9506,56232.0
2018-11-26 10:30:00,136.91,136.96,136.82,136.87,21342.0,122.9776,123.0225,122.8967,122.9416,21342.0
2018-11-26 10:35:00,136.87,136.95,136.69,136.8,119296.0,122.9416,123.0135,122.78,122.8788,119296.0
2018-11-26 10:40:00,136.8,136.9,136.73,136.84,66240.0,122.8788,122.9686,122.8159,122.9147,66240.0
2018-11-26 10:45:00,136.86,136.9,136.77,136.8,31169.0,122.9327,122.9686,122.8518,122.8788,31169.0
2018-11-26 10:50:00,136.82,137.1,136.74,137.08,52368.0,122.8967,123.1482,122.8249,123.1303,52368.0
2018-11-26 10:55:00,137.1,137.11,137.04,137.05,25018.0,123.1482,123.1572,123.0943,123.1033,25018.0
2018-11-26 11:00:00,137.09,137.09,136.88,136.91,48578.0,123.1393,123.1393,122.9506,122.9776,48578.0
2018-11-26 11:05:00,136.92,136.93,136.83,136.91,24222.0,122.9866,122.9955,122.9057,122.9776,24222.0
2018-11-26 11:10:00,136.91,137.06,136.87,137.04,28303.0,122.9776,123.1123,122.9416,123.0943,28303.0
2018-11-26 11:15:00,137.04,137.04,136.98,137.0,17021.0,123.0943,123.0943,123.0404,123.0584,17021.0
2018-11-26 11:20:00,137.0,137.07,136.95,137.02,58192.0,123.0584,123.1213,123.0135,123.0764,58192.0
2018-11-26 11:25:00,137.02,137.02,136.85,136.88,25852.0,123.0764,123.0764,122.9237,122.9506,25852.0
2018-11-26 11:30:00,136.87,136.87,136.67,136.69,35692.0,122.9416,122.9416,122.762,122.78,35692.0
2018-11-26 11:35:00,136.69,136.69,136.44,136.52,42520.0,122.78,122.78,122.5554,122.6273,42520.0
2018-11-26 11:40:00,136.52,136.6,136.51,136.57,40782.0,122.6273,122.6991,122.6183,122.6722,40782.0
2018-11-26 11:45:00,136.56,136.57,136.46,136.53,39797.0,122.6632,122.6722,122.5734,122.6362,39797.0
2018-11-26 11:50:00,136.53,136.67,136.52,136.65,29102.0,122.6362,122.762,122.6273,122.744,29102.0
2018-11-26 11:55:00,136.67,136.72,136.64,136.7,40679.0,122.762,122.8069,122.735,122.7889,40679.0
2018-11-26 12:00:00,136.71,136.77,136.68,136.73,32828.0,122.7979,122.8518,122.771,122.8159,32828.0
2018-11-26 12:05:00,136.72,136.91,136.68,136.91,29646.0,122.8069,122.9776,122.771,122.9776,29646.0
2018-11-26 12:10:00,136.9,136.9,136.69,136.74,81591.0,122.9686,122.9686,122.78,122.8249,81591.0
2018-11-26 12:15:00,136.74,136.75,136.62,136.64,24017.0,122.8249,122.8339,122.7171,122.735,24017.0
2018-11-26 12:20:00,136.62,136.62,136.54,136.6,30850.0,122.7171,122.7171,122.6452,122.6991,30850.0
2018-11-26 12:25:00,136.59,136.6,136.48,136.53,21924.0,122.6901,122.6991,122.5913,122.6362,21924.0
2018-11-26 12:30:00,136.52,136.53,136.36,136.36,24486.0,122.6273,122.6362,122.4835,122.4835,24486.0
2018-11-26 12:35:00,136.36,136.36,136.18,136.25,58885.0,122.4835,122.4835,122.3219,122.3847,58885.0
2018-11-26 12:40:00,136.26,136.35,136.24,136.33,44460.0,122.3937,122.4746,122.3758,122.4566,44460.0
2018-11-26 12:45:00,136.36,136.37,136.23,136.26,31527.0,122.4835,122.4925,122.3668,122.3937,31527.0
2018-11-26 12:50:00,136.27,136.36,136.27,136.31,21466.0,122.4027,122.4835,122.4027,122.4386,21466.0
2018-11-26 12:55:00,136.3,136.44,136.28,136.43,25752.0,122.4296,122.5554,122.4117,122.5464,25752.0
2018-11-26 13:00:00,136.44,136.46,136.31,136.31,39418.0,122.5554,122.5734,122.4386,122.4386,39418.0
2018-11-26 13:05:00,136.32,136.49,136.31,136.49,22264.0,122.4476,122.6003,122.4386,122.6003,22264.0
2018-11-26 13:10:00,136.5,136.62,136.5,136.54,44981.0,122.6093,122.7171,122.6093,122.6452,44981.0
2018-11-26 13:15:00,136.57,136.61,136.55,136.58,23808.0,122.6722,122.7081,122.6542,122.6812,23808.0
2018-11-26 13:20:00,136.57,136.67,136.52,136.61,80839.0,122.6722,122.762,122.6273,122.7081,80839.0
2018-11-26 13:25:00,136.59,136.59,136.48,136.54,23026.0,122.6901,122.6901,122.5913,122.6452,23026.0
2018-11-26 13:30:00,136.56,136.65,136.54,136.62,39997.0,122.6632,122.744,122.6452,122.7171,39997.0
2018-11-26 13:35:00,136.62,136.63,136.55,136.57,51791.0,122.7171,122.7261,122.6542,122.6722,51791.0
2018-11-26 13:40:00,136.57,136.59,136.45,136.58,28794.0,122.6722,122.6901,122.5644,122.6812,28794.0
2018-11-26 13:45:00,136.61,136.74,136.61,136.73,45067.0,122.7081,122.8249,122.7081,122.8159,45067.0
2018-11-26 13:50:00,136.74,136.75,136.7,136.74,22358.0,122.8249,122.8339,122.7889,122.8249,22358.0
2018-11-26 13:55:00,136.75,136.85,136.71,136.82,59481.0,122.8339,122.9237,122.7979,122.8967,59481.0
2018-11-26 14:00:00,136.82,136.85,136.74,136.77,55616.0,122.8967,122.9237,122.8249,122.8518,55616.0
2018-11-26 14:05:00,136.76,136.8,136.75,136.79,42783.0,122.8428,122.8788,122.8339,122.8698,42783.0
2018-11-26 14:10:00,136.79,136.93,136.76,136.9,70959.0,122.8698,122.9955,122.8428,122.9686,70959.0
2018-11-26 14:15:00,136.92,136.99,136.88,136.94,108160.0,122.9866,123.0494,122.9506,123.0045,108160.0
2018-11-26 14:20:00,136.94,136.95,136.92,136.94,41024.0,123.0045,123.0135,122.9866,123.0045,41024.0
2018-11-26 14:25:00,136.94,137.04,136.91,136.98,99062.0,123.0045,123.0943,122.9776,123.0404,99062.0
2018-11-26 14:30:00,136.97,137.22,136.96,137.15,43428.0,123.0315,123.256,123.0225,123.1931,43428.0
2018-11-26 14:35:00,137.16,137.2,137.06,137.06,85084.0,123.2021,123.2381,123.1123,123.1123,85084.0
2018-11-26 14:40:00,137.07,137.08,136.99,136.99,39889.0,123.1213,123.1303,123.0494,123.0494,39889.0
2018-11-26 14:45:00,136.99,137.04,136.89,136.95,71827.0,123.0494,123.0943,122.9596,123.0135,71827.0
2018-11-26 14:50:00,136.95,137.04,136.91,137.04,121095.0,123.0135,123.0943,122.9776,123.0943,121095.0
2018-11-26 14:55:00,137.04,137.12,136.98,137.11,55710.0,123.0943,123.1662,123.0404,123.1572,55710.0
2018-11-26 15:00:00,137.13,137.21,137.06,137.19,70868.0,123.1752,123.247,123.1123,123.2291,70868.0
2018-11-26 15:05:00,137.2,137.2,137.05,137.09,40435.0,123.2381,123.2381,123.1033,123.1393,40435.0
2018-11-26 15:10:00,137.09,137.14,136.99,137.12,46250.0,123.1393,123.1842,123.0494,123.1662,46250.0
2018-11-26 15:15:00,137.1,137.12,137.03,137.03,38362.0,123.1482,123.1662,123.0854,123.0854,38362.0
2018-11-26 15:20:00,137.04,137.05,136.93,136.93,65607.0,123.0943,123.1033,122.9955,122.9955,65607.0
2018-11-26 15:25:00,136.97,137.06,136.95,136.99,92767.0,123.0315,123.1123,123.0135,123.0494,92767.0
2018-11-26 15:30:00,136.99,137.22,136.98,137.21,61266.0,123.0494,123.256,123.0404,123.247,61266.0
2018-11-26 15:35:00,137.21,137.25,137.09,137.13,115884.0,123.247,123.283,123.1393,123.1752,115884.0
2018-11-26 15:40:00,137.12,137.19,137.11,137.14,47316.0,123.1662,123.2291,123.1572,123.1842,47316.0
2018-11-26 15:45:00,137.16,137.26,137.15,137.19,65602.0,123.2021,123.292,123.1931,123.2291,65602.0
2018-11-26 15:50:00,137.2,137.28,137.19,137.21,76307.0,123.2381,123.3099,123.2291,123.247,76307.0
2018-11-26 15:55:00,137.21,137.28,137.2,137.22,162971.0,123.247,123.3099,123.2381,123.256,162971.0
2018-11-27 09:30:00,136.65,136.87,136.6,136.82,185297.0,122.744,122.9416,122.6991,122.8967,185297.0
2018-11-27 09:35:00,136.84,136.89,136.49,136.52,53807.0,122.9147,122.9596,122.6003,122.6273,53807.0
2018-11-27 09:40:00,136.53,136.57,136.27,136.45,72369.0,122.6362,122.6722,122.4027,122.5644,72369.0
2018-11-27 09:45:00,136.48,136.66,136.38,136.54,29927.0,122.5913,122.753,122.5015,122.6452,29927.0
2018-11-27 09:50:00,136.54,136.62,136.36,136.62,18303.0,122.6452,122.7171,122.4835,122.7171,18303.0
2018-11-27 09:55:00,136.6,136.77,136.49,136.75,34889.0,122.6991,122.8518,122.6003,122.8339,34889.0
2018-11-27 10:00:00,136.78,136.8,136.5,136.59,25689.0,122.8608,122.8788,122.6093,122.6901,25689.0
2018-11-27 10:05:00,136.64,136.9,136.58,136.87,40544.0,122.735,122.9686,122.6812,122.9416,40544.0
2018-11-27 10:10:00,136.87,137.27,136.86,137.18,56003.0,122.9416,123.3009,122.9327,123.2201,56003.0
2018-11-27 10:15:00,137.18,137.25,137.0,137.12,82708.0,123.2201,123.283,123.0584,123.1662,82708.0
2018-11-27 10:20:00,137.07,137.1,137.0,137.05,12762.0,123.1213,123.1482,123.0584,123.1033,12762.0
2018-11-27 10:25:00,137.05,137.09,136.87,136.87,21261.0,123.1033,123.1393,122.9416,122.9416,21261.0
2018-11-27 10:30:00,136.88,136.99,136.83,136.96,43899.0,122.9506,123.0494,122.9057,123.0225,43899.0
2018-11-27 10:35:00,136.95,136.98,136.66,136.7,26546.0,123.0135,123.0404,122.753,122.7889,26546.0
2018-11-27 10:40:00,136.72,136.81,136.63,136.79,15552.0,122.8069,122.8877,122.7261,122.8698,15552.0
2018-11-27 10:45:00,136.8,136.99,136.8,136.98,16391.0,122.8788,123.0494,122.8788,123.0404,16391.0
2018-11-27 10:50:00,136.99,137.16,136.99,137.16,26195.0,123.0494,123.2021,123.0494,123.2021,26195.0
2018-11-27 10:55:00,137.18,137.31,137.13,137.13,22672.0,123.2201,123.3369,123.1752,123.1752,22672.0
2018-11-27 11:00:00,137.11,137.42,137.1,137.4,35682.0,123.1572,123.4357,123.1482,123.4177,35682.0
2018-11-27 11:05:00,137.38,137.4,137.26,137.3,35822.0,123.3997,123.4177,123.292,123.3279,35822.0
2018-11-27 11:10:00,137.29,137.32,137.11,137.12,19950.0,123.3189,123.3458,123.1572,123.1662,19950.0
2018-11-27 11:15:00,137.16,137.18,137.12,137.17,15347.0,123.2021,123.2201,123.1662,123.2111,15347.0
2018-11-27 11:20:00,137.19,137.19,136.98,136.98,40675.0,123.2291,123.2291,123.0404,123.0404,40675.0
2018-11-27 11:25:00,136.98,137.16,136.97,137.14,26006.0,123.0404,123.2021,123.0315,123.1842,26006.0
2018-11-27 11:30:00,137.11,137.13,136.96,137.04,19761.0,123.1572,123.1752,123.0225,123.0943,19761.0
2018-11-27 11:35:00,137.02,137.09,136.98,137.03,26188.0,123.0764,123.1393,123.0404,123.0854,26188.0
2018-11-27 11:40:00,137.04,137.11,136.88,136.97,20518.0,123.0943,123.1572,122.9506,123.0315,20518.0
2018-11-27 11:45:00,136.95,137.01,136.87,136.97,39618.0,123.0135,123.0674,122.9416,123.0315,39618.0
2018-11-27 11:50:00,136.98,137.19,136.97,137.17,18011.0,123.0404,123.2291,123.0315,123.2111,18011.0
2018-11-27 11:55:00,137.2,137.27,137.19,137.21,26009.0,123.2381,123.3009,123.2291,123.247,26009.0
2018-11-27 12:00:00,137.2,137.21,137.06,137.08,13773.0,123.2381,123.247,123.1123,123.1303,13773.0
2018-11-27 12:05:00,137.11,137.16,137.07,137.14,14459.0,123.1572,123.2021,123.1213,123.1842,14459.0
2018-11-27 12:10:00,137.15,137.16,137.06,137.1,15923.0,123.1931,123.2021,123.1123,123.1482,15923.0
2018-11-27 12:15:00,137.08,137.08,136.95,137.05,18692.0,123.1303,123.1303,123.0135,123.1033,18692.0
2018-11-27 12:20:00,137.07,137.12,136.99,136.99,29148.0,123.1213,123.1662,123.0494,123.0494,29148.0
2018-11-27 12:25:00,136.98,136.98,136.65,136.68,34907.0,123.0404,123.0404,122.744,122.771,34907.0
2018-11-27 12:30:00,136.69,136.78,136.56,136.69,18232.0,122.78,122.8608,122.6632,122.78,18232.0
2018-11-27 12:35:00,136.71,136.93,136.71,136.9,14602.0,122.7979,122.9955,122.7979,122.9686,14602.0
2018-11-27 12:40:00,136.96,137.0,136.88,136.88,22526.0,123.0225,123.0584,122.9506,122.9506,22526.0
2018-11-27 12:45:00,136.89,136.91,136.75,136.78,36600.0,122.9596,122.9776,122.8339,122.8608,36600.0
2018-11-27 12:50:00,136.77,136.77,136.65,136.74,14783.0,122.8518,122.8518,122.744,122.8249,14783.0
2018-11-27 12:55:00,136.75,136.84,136.67,136.71,19676.0,122.8339,122.9147,122.762,122.7979,19676.0
2018-11-27 13:00:00,136.73,136.85,136.71,136.76,18777.0,122.8159,122.9237,122.7979,122.8428,18777.0
2018-11-27 13:05:00,136.8,136.84,136.75,136.78,11014.0,122.8788,122.9147,122.8339,122.8608,11014.0
2018-11-27 13:10:00,136.82,136.85,136.66,136.83,41560.0,122.8967,122.9237,122.753,122.9057,41560.0
2018-11-27 13:15:00,136.84,137.09,136.59,136.74,200740.0,122.9147,123.1393,122.6901,122.8249,200740.0
2018-11-27 13:20:00,136.81,136.82,136.67,136.81,14827.0,122.8877,122.8967,122.762,122.8877,14827.0
2018-11-27 13:25:00,136.81,136.89,136.77,136.87,12434.0,122.8877,122.9596,122.8518,122.9416,12434.0
2018-11-27 13:30:00,136.9,136.98,136.87,136.96,22669.0,122.9686,123.0404,122.9416,123.0225,22669.0
2018-11-27 13:35:00,136.96,137.1,136.88,137.03,52157.0,123.0225,123.1482,122.9506,123.0854,52157.0
2018-11-27 13:40:00,137.03,137.04,136.93,136.94,21376.0,123.0854,123.0943,122.9955,123.0045,21376.0
2018-11-27 13:45:00,136.96,137.02,136.95,136.97,33675.0,123.0225,123.0764,123.0135,123.0315,33675.0
2018-11-27 13:50:00,136.97,137.01,136.92,136.92,17456.0,123.0315,123.0674,122.9866,122.9866,17456.0
2018-11-27 13:55:00,136.92,137.16,136.88,137.16,24967.0,122.9866,123.2021,122.9506,123.2021,24967.0
2018-11-27 14:00:00,137.18,137.23,137.12,137.23,12318.0,123.2201,123.265,123.1662,123.265,12318.0
2018-11-27 14:05:00,137.26,137.35,137.19,137.2,25168.0,123.292,123.3728,123.2291,123.2381,25168.0
2018-11-27 14:10:00,137.22,137.28,137.16,137.23,17642.0,123.256,123.3099,123.2021,123.265,17642.0
2018-11-27 14:15:00,137.25,137.27,137.2,137.2,9471.0,123.283,123.3009,123.2381,123.2381,9471.0
2018-11-27 14:20:00,137.19,137.24,137.14,137.24,13040.0,123.2291,123.274,123.1842,123.274,13040.0
2018-11-27 14:25:00,137.27,137.27,137.17,137.24,15590.0,123.3009,123.3009,123.2111,123.274,15590.0
2018-11-27 14:30:00,137.3,137.32,137.24,137.28,26780.0,123.3279,123.3458,123.274,123.3099,26780.0
2018-11-27 14:35:00,137.29,137.38,137.18,137.19,21111.0,123.3189,123.3997,123.2201,123.2291,21111.0
2018-11-27 14:40:00,137.22,137.31,137.2,137.27,15784.0,123.256,123.3369,123.2381,123.3009,15784.0
2018-11-27 14:45:00,137.33,137.37,137.29,137.34,25295.0,123.3548,123.3908,123.3189,123.3638,25295.0
2018-11-27 14:50:00,137.34,137.35,137.23,137.26,22618.0,123.3638,123.3728,123.265,123.292,22618.0
2018-11-27 14:55:00,137.25,137.28,137.16,137.16,16480.0,123.283,123.3099,123.2021,123.2021,16480.0
2018-11-27 15:00:00,137.15,137.23,137.11,137.23,30381.0,123.1931,123.265,123.1572,123.265,30381.0
2018-11-27 15:05:00,137.24,137.25,137.08,137.12,12759.0,123.274,123.283,123.1303,123.1662,12759.0
2018-11-27 15:10:00,137.1,137.19,137.07,137.15,16309.0,123.1482,123.2291,123.1213,123.1931,16309.0
2018-11-27 15:15:00,137.15,137.18,137.03,137.04,25564.0,123.1931,123.2201,123.0854,123.0943,25564.0
2018-11-27 15:20:00,137.05,137.12,137.02,137.07,65636.0,123.1033,123.1662,123.0764,123.1213,65636.0
2018-11-27 15:25:00,137.16,137.19,137.11,137.13,34448.0,123.2021,123.2291,123.1572,123.1752,34448.0
2018-11-27 15:30:00,137.14,137.16,137.01,137.11,37888.0,123.1842,123.2021,123.0674,123.1572,37888.0
2018-11-27 15:35:00,137.1,137.24,137.09,137.21,29634.0,123.1482,123.274,123.1393,123.247,29634.0
2018-11-27 15:40:00,137.22,137.3,137.22,137.29,27130.0,123.256,123.3279,123.256,123.3189,27130.0
2018-11-27 15:45:00,137.3,137.41,137.26,137.38,53751.0,123.3279,123.4267,123.292,123.3997,53751.0
2018-11-27 15:50:00,137.39,137.39,137.25,137.27,64738.0,123.4087,123.4087,123.283,123.3009,64738.0
2018-11-27 15:55:00,137.26,137.4,137.25,137.4,106045.0,123.292,123.4177,123.283,123.4177,106045.0
2018-11-28 09:30:00,138.03,138.22,137.96,138.04,104325.0,123.9836,124.1543,123.9207,123.9926,104325.0
2018-11-28 09:35:00,138.05,138.21,138.02,138.17,36908.0,124.0016,124.1453,123.9746,124.1093,36908.0
2018-11-28 09:40:00,138.19,138.25,138.0,138.0,21798.0,124.1273,124.1812,123.9566,123.9566,21798.0
2018-11-28 09:45:00,138.06,138.13,137.89,138.07,39274.0,124.0105,124.0734,123.8578,124.0195,39274.0
2018-11-28 09:50:00,138.09,138.19,137.93,137.95,63289.0,124.0375,124.1273,123.8938,123.9117,63289.0
2018-11-28 09:55:00,137.98,138.02,137.88,137.98,34342.0,123.9387,123.9746,123.8489,123.9387,34342.0
2018-11-28 10:00:00,137.96,138.12,137.96,137.98,47657.0,123.9207,124.0644,123.9207,123.9387,47657.0
2018-11-28 10:05:00,138.0,138.01,137.77,137.82,26663.0,123.9566,123.9656,123.7501,123.795,26663.0
2018-11-28 10:10:00,137.83,137.83,137.65,137.7,31264.0,123.8039,123.8039,123.6423,123.6872,31264.0
2018-11-28 10:15:00,137.68,137.71,137.6,137.68,28158.0,123.6692,123.6962,123.5974,123.6692,28158.0
2018-11-28 10:20:00,137.68,137.72,137.59,137.66,19651.0,123.6692,123.7051,123.5884,123.6512,19651.0
2018-11-28 10:25:00,137.66,137.7,137.55,137.59,25382.0,123.6512,123.6872,123.5524,123.5884,25382.0
2018-11-28 10:30:00,137.55,137.59,137.42,137.57,57116.0,123.5524,123.5884,123.4357,123.5704,57116.0
2018-11-28 10:35:00,137.56,137.66,137.51,137.55,37127.0,123.5614,123.6512,123.5165,123.5524,37127.0
2018-11-28 10:40:00,137.52,137.61,137.49,137.57,18011.0,123.5255,123.6063,123.4985,123.5704,18011.0
2018-11-28 10:45:00,137.55,137.66,137.49,137.63,19689.0,123.5524,123.6512,123.4985,123.6243,19689.0
2018-11-28 10:50:00,137.64,137.75,137.61,137.73,129165.0,123.6333,123.7321,123.6063,123.7141,129165.0
2018-11-28 10:55:00,137.73,137.78,137.66,137.7,65681.0,123.7141,123.759,123.6512,123.6872,65681.0
2018-11-28 11:00:00,137.68,137.84,137.68,137.8,22324.0,123.6692,123.8129,123.6692,123.777,22324.0
2018-11-28 11:05:00,137.8,138.01,137.76,137.96,35245.0,123.777,123.9656,123.7411,123.9207,35245.0
2018-11-28 11:10:00,137.96,138.04,137.94,137.99,31971.0,123.9207,123.9926,123.9028,123.9477,31971.0
2018-11-28 11:15:00,138.0,138.0,137.88,137.93,14477.0,123.9566,123.9566,123.8489,123.8938,14477.0
2018-11-28 11:20:00,137.93,137.96,137.85,137.87,16064.0,123.8938,123.9207,123.8219,123.8399,16064.0
2018-11-28 11:25:00,137.87,138.0,137.86,138.0,10554.0,123.8399,123.9566,123.8309,123.9566,10554.0
2018-11-28 11:30:00,138.0,138.04,137.96,138.0,26494.0,123.9566,123.9926,123.9207,123.9566,26494.0
2018-11-28 11:35:00,138.0,138.01,137.92,137.96,14485.0,123.9566,123.9656,123.8848,123.9207,14485.0
2018-11-28 11:40:00,137.94,137.98,137.87,137.97,24957.0,123.9028,123.9387,123.8399,123.9297,24957.0
2018-11-28 11:45:00,137.96,138.0,137.94,137.97,12112.0,123.9207,123.9566,123.9028,123.9297,12112.0
2018-11-28 11:50:00,137.96,138.18,137.96,138.07,30812.0,123.9207,124.1183,123.9207,124.0195,30812.0
2018-11-28 11:55:00,138.08,138.11,137.88,138.07,57260.0,124.0285,124.0555,123.8489,124.0195,57260.0
2018-11-28 12:00:00,138.11,139.04,138.11,139.02,182276.0,124.0555,124.8908,124.0555,124.8729,182276.0
2018-11-28 12:05:00,139.11,139.51,139.04,139.46,117422.0,124.9537,125.313,124.8908,125.2681,117422.0
2018-11-28 12:10:00,139.49,139.49,139.12,139.43,86183.0,125.295,125.295,124.9627,125.2411,86183.0
2018-11-28 12:15:00,139.46,139.53,139.2,139.35,67600.0,125.2681,125.331,125.0345,125.1693,67600.0
2018-11-28 12:20:00,139.37,139.54,139.33,139.33,78085.0,125.1872,125.3399,125.1513,125.1513,78085.0
2018-11-28 12:25:00,139.36,139.59,139.26,139.52,38446.0,125.1783,125.3848,125.0884,125.322,38446.0
2018-11-28 12:30:00,139.53,139.62,139.38,139.46,49662.0,125.331,125.4118,125.1962,125.2681,49662.0
2018-11-28 12:35:00,139.45,139.52,139.36,139.52,32431.0,125.2591,125.322,125.1783,125.322,32431.0
2018-11-28 12:40:00,139.53,139.53,139.39,139.47,31473.0,125.331,125.331,125.2052,125.2771,31473.0
2018-11-28 12:45:00,139.49,139.73,139.48,139.59,74910.0,125.295,125.5106,125.286,125.3848,74910.0
2018-11-28 12:50:00,139.61,139.78,139.59,139.71,128095.0,125.4028,125.5555,125.3848,125.4926,128095.0
2018-11-28 12:55:00,139.71,139.76,139.5,139.53,97020.0,125.4926,125.5375,125.304,125.331,97020.0
2018-11-28 13:00:00,139.54,139.59,139.26,139.29,77417.0,125.3399,125.3848,125.0884,125.1154,77417.0
2018-11-28 13:05:00,139.29,139.42,139.28,139.38,42539.0,125.1154,125.2321,125.1064,125.1962,42539.0
2018-11-28 13:10:00,139.38,139.53,139.34,139.53,34771.0,125.1962,125.331,125.1603,125.331,34771.0
2018-11-28 13:15:00,139.51,139.62,139.46,139.61,30469.0,125.313,125.4118,125.2681,125.4028,30469.0
2018-11-28 13:20:00,139.61,139.61,139.53,139.57,28763.0,125.4028,125.4028,125.331,125.3669,28763.0
2018-11-28 13:25:00,139.58,139.71,139.54,139.69,48754.0,125.3759,125.4926,125.3399,125.4747,48754.0
2018-11-28 13:30:00,139.71,139.79,139.64,139.71,51570.0,125.4926,125.5645,125.4298,125.4926,51570.0
2018-11-28 13:35:00,139.72,139.97,139.72,139.94,62496.0,125.5016,125.7262,125.5016,125.6992,62496.0
2018-11-28 13:40:00,139.94,140.06,139.92,140.0,57835.0,125.6992,125.807,125.6813,125.7531,57835.0
2018-11-28 13:45:00,140.01,140.1,139.96,139.96,47942.0,125.7621,125.8429,125.7172,125.7172,47942.0
2018-11-28 13:50:00,139.98,140.04,139.89,139.94,44390.0,125.7352,125.7891,125.6543,125.6992,44390.0
2018-11-28 13:55:00,139.97,140.08,139.96,139.99,64682.0,125.7262,125.825,125.7172,125.7441,64682.0
2018-11-28 14:00:00,140.0,140.09,139.93,140.08,69417.0,125.7531,125.834,125.6902,125.825,69417.0
2018-11-28 14:05:00,140.08,140.14,139.96,139.99,36719.0,125.825,125.8789,125.7172,125.7441,36719.0
2018-11-28 14:10:00,139.99,140.08,139.97,140.08,32335.0,125.7441,125.825,125.7262,125.825,32335.0
2018-11-28 14:15:00,140.08,140.08,139.81,139.99,95450.0,125.825,125.825,125.5825,125.7441,95450.0
2018-11-28 14:20:00,139.98,140.0,139.8,139.91,48834.0,125.7352,125.7531,125.5735,125.6723,48834.0
2018-11-28 14:25:00,139.9,140.0,139.87,139.9,52733.0,125.6633,125.7531,125.6364,125.6633,52733.0
2018-11-28 14:30:00,139.92,139.98,139.86,139.93,62922.0,125.6813,125.7352,125.6274,125.6902,62922.0
2018-11-28 14:35:00,139.94,140.03,139.85,139.88,47949.0,125.6992,125.7801,125.6184,125.6453,47949.0
2018-11-28 14:40:00,139.87,139.99,139.87,139.96,58758.0,125.6364,125.7441,125.6364,125.7172,58758.0
2018-11-28 14:45:00,139.96,140.0,139.91,139.96,43438.0,125.7172,125.7531,125.6723,125.7172,43438.0
2018-11-28 14:50:00,139.98,140.04,139.87,139.88,46685.0,125.7352,125.7891,125.6364,125.6453,46685.0
2018-11-28 14:55:00,139.89,139.91,139.76,139.76,83147.0,125.6543,125.6723,125.5375,125.5375,83147.0
2018-11-28 15:00:00,139.76,139.79,139.63,139.77,56954.0,125.5375,125.5645,125.4208,125.5465,56954.0
2018-11-28 15:05:00,139.77,139.82,139.71,139.73,43252.0,125.5465,125.5914,125.4926,125.5106,43252.0
2018-11-28 15:10:00,139.73,139.89,139.72,139.87,59381.0,125.5106,125.6543,125.5016,125.6364,59381.0
2018-11-28 15:15:00,139.86,139.88,139.8,139.84,69462.0,125.6274,125.6453,125.5735,125.6094,69462.0
2018-11-28 15:20:00,139.84,140.01,139.84,139.97,63088.0,125.6094,125.7621,125.6094,125.7262,63088.0
2018-11-28 15:25:00,139.99,140.12,139.94,140.1,124799.0,125.7441,125.8609,125.6992,125.8429,124799.0
2018-11-28 15:30:00,140.11,140.24,139.98,140.24,91823.0,125.8519,125.9687,125.7352,125.9687,91823.0
2018-11-28 15:35:00,140.24,140.34,140.22,140.3,49614.0,125.9687,126.0585,125.9507,126.0226,49614.0
2018-11-28 15:40:00,140.3,140.39,140.26,140.3,47341.0,126.0226,126.1034,125.9867,126.0226,47341.0
2018-11-28 15:45:00,140.31,140.55,140.31,140.55,116057.0,126.0316,126.2472,126.0316,126.2472,116057.0
2018-11-28 15:50:00,140.55,140.57,140.49,140.51,141342.0,126.2472,126.2651,126.1933,126.2112,141342.0
2018-11-28 15:55:00,140.51,140.6,140.47,140.59,186616.0,126.2112,126.2921,126.1753,126.2831,186616.0
2018-11-29 09:30:00,140.19,140.35,140.12,140.15,188881.0,125.9238,126.0675,125.8609,125.8879,188881.0
2018-11-29 09:35:00,140.16,140.38,140.11,140.34,27422.0,125.8968,126.0945,125.8519,126.0585,27422.0
2018-11-29 09:40:00,140.38,140.43,140.21,140.37,86816.0,126.0945,126.1394,125.9418,126.0855,86816.0
2018-11-29 09:45:00,140.37,140.38,140.13,140.16,70424.0,126.0855,126.0945,125.8699,125.8968,70424.0
2018-11-29 09:50:00,140.18,140.31,140.15,140.28,98297.0,125.9148,126.0316,125.8879,126.0046,98297.0
2018-11-29 09:55:00,140.28,140.32,140.17,140.19,86009.0,126.0046,126.0406,125.9058,125.9238,86009.0
2018-11-29 10:00:00,140.16,140.27,140.03,140.13,178993.0,125.8968,125.9956,125.7801,125.8699,178993.0
2018-11-29 10:05:00,140.11,140.22,140.01,140.19,29242.0,125.8519,125.9507,125.7621,125.9238,29242.0
2018-11-29 10:10:00,140.21,140.22,140.08,140.18,38500.0,125.9418,125.9507,125.825,125.9148,38500.0
2018-11-29 10:15:00,140.19,140.2,139.92,139.96,46602.0,125.9238,125.9328,125.6813,125.7172,46602.0
2018-11-29 10:20:00,139.93,139.99,139.89,139.96,31806.0,125.6902,125.7441,125.6543,125.7172,31806.0
2018-11-29 10:25:00,139.97,140.01,139.86,139.87,25993.0,125.7262,125.7621,125.6274,125.6364,25993.0
2018-11-29 10:30:00,139.92,140.35,139.92,140.15,75082.0,125.6813,126.0675,125.6813,125.8879,75082.0
2018-11-29 10:35:00,140.06,140.17,139.9,139.9,17345.0,125.807,125.9058,125.6633,125.6633,17345.0
2018-11-29 10:40:00,139.9,139.92,139.68,139.76,24336.0,125.6633,125.6813,125.4657,125.5375,24336.0
2018-11-29 10:45:00,139.77,139.82,139.62,139.63,19655.0,125.5465,125.5914,125.4118,125.4208,19655.0
2018-11-29 10:50:00,139.6,139.65,139.48,139.59,21396.0,125.3938,125.4387,125.286,125.3848,21396.0
2018-11-29 10:55:00,139.62,139.72,139.56,139.67,17186.0,125.4118,125.5016,125.3579,125.4567,17186.0
2018-11-29 11:00:00,139.68,139.79,139.64,139.75,33780.0,125.4657,125.5645,125.4298,125.5286,33780.0
2018-11-29 11:05:00,139.78,139.88,139.67,139.8,32515.0,125.5555,125.6453,125.4567,125.5735,32515.0
2018-11-29 11:10:00,139.79,139.8,139.66,139.74,28882.0,125.5645,125.5735,125.4477,125.5196,28882.0
2018-11-29 11:15:00,139.77,139.84,139.67,139.7,12246.0,125.5465,125.6094,125.4567,125.4837,12246.0
2018-11-29 11:20:00,139.73,140.05,139.63,139.92,95116.0,125.5106,125.798,125.4208,125.6813,95116.0
2018-11-29 11:25:00,139.96,140.12,139.89,140.1,10429.0,125.7172,125.8609,125.6543,125.8429,10429.0
2018-11-29 11:30:00,140.08,140.17,139.96,140.1,19190.0,125.825,125.9058,125.7172,125.8429,19190.0
2018-11-29 11:35:00,140.07,140.19,140.02,140.19,25853.0,125.816,125.9238,125.7711,125.9238,25853.0
2018-11-29 11:40:00,140.19,140.25,140.14,140.21,19242.0,125.9238,125.9777,125.8789,125.9418,19242.0
2018-11-29 11:45:00,140.22,140.24,140.1,140.16,7276.0,125.9507,125.9687,125.8429,125.8968,7276.0
2018-11-29 11:50:00,140.15,140.36,140.08,140.31,48899.0,125.8879,126.0765,125.825,126.0316,48899.0
2018-11-29 11:55:00,140.32,140.35,140.18,140.35,45899.0,126.0406,126.0675,125.9148,126.0675,45899.0
2018-11-29 12:00:00,140.32,140.32,140.15,140.21,26950.0,126.0406,126.0406,125.8879,125.9418,26950.0
2018-11-29 12:05:00,140.18,140.21,140.07,140.14,34535.0,125.9148,125.9418,125.816,125.8789,34535.0
2018-11-29 12:10:00,140.17,140.24,140.09,140.14,26597.0,125.9058,125.9687,125.834,125.8789,26597.0
2018-11-29 12:15:00,140.14,140.3,140.11,140.24,25379.0,125.8789,126.0226,125.8519,125.9687,25379.0
2018-11-29 12:20:00,140.24,140.31,140.18,140.24,69872.0,125.9687,126.0316,125.9148,125.9687,69872.0
2018-11-29 12:25:00,140.25,140.33,140.24,140.29,9876.0,125.9777,126.0495,125.9687,126.0136,9876.0
2018-11-29 12:30:00,140.32,140.44,140.31,140.36,14932.0,126.0406,126.1483,126.0316,126.0765,14932.0
2018-11-29 12:35:00,140.35,140.4,140.26,140.39,15354.0,126.0675,126.1124,125.9867,126.1034,15354.0
2018-11-29 12:40:00,140.4,140.5,140.4,140.47,9520.0,126.1124,126.2022,126.1124,126.1753,9520.0
2018-11-29 12:45:00,140.48,140.48,140.36,140.43,10775.0,126.1843,126.1843,126.0765,126.1394,10775.0
2018-11-29 12:50:00,140.43,140.5,140.43,140.45,20521.0,126.1394,126.2022,126.1394,126.1573,20521.0
2018-11-29 12:55:00,140.47,140.54,140.47,140.53,8485.0,126.1753,126.2382,126.1753,126.2292,8485.0
2018-11-29 13:00:00,140.54,140.54,140.47,140.5,11510.0,126.2382,126.2382,126.1753,126.2022,11510.0
2018-11-29 13:05:00,140.49,140.49,140.36,140.36,6486.0,126.1933,126.1933,126.0765,126.0765,6486.0
2018-11-29 13:10:00,140.37,140.37,140.28,140.3,13581.0,126.0855,126.0855,126.0046,126.0226,13581.0
2018-11-29 13:15:00,140.3,140.39,140.3,140.39,9995.0,126.0226,126.1034,126.0226,126.1034,9995.0
2018-11-29 13:20:00,140.38,140.41,140.34,140.37,14797.0,126.0945,126.1214,126.0585,126.0855,14797.0
2018-11-29 13:25:00,140.36,140.43,140.36,140.39,8110.0,126.0765,126.1394,126.0765,126.1034,8110.0
2018-11-29 13:30:00,140.37,140.44,140.37,140.41,7670.0,126.0855,126.1483,126.0855,126.1214,7670.0
2018-11-29 13:35:00,140.4,140.4,140.29,140.33,7022.0,126.1124,126.1124,126.0136,126.0495,7022.0
2018-11-29 13:40:00,140.3,140.38,140.3,140.37,10023.0,126.0226,126.0945,126.0226,126.0855,10023.0
2018-11-29 13:45:00,140.36,140.61,140.36,140.56,25220.0,126.0765,126.301,126.0765,126.2561,25220.0
2018-11-29 13:50:00,140.59,140.59,140.46,140.47,9748.0,126.2831,126.2831,126.1663,126.1753,9748.0
2018-11-29 13:55:00,140.46,140.5,140.42,140.43,27594.0,126.1663,126.2022,126.1304,126.1394,27594.0
2018-11-29 14:00:00,140.4,140.61,140.37,140.5,31900.0,126.1124,126.301,126.0855,126.2022,31900.0
2018-11-29 14:05:00,140.46,140.48,140.37,140.45,13445.0,126.1663,126.1843,126.0855,126.1573,13445.0
2018-11-29 14:10:00,140.44,140.73,140.41,140.71,57892.0,126.1483,126.4088,126.1214,126.3909,57892.0
2018-11-29 14:15:00,140.71,140.81,140.64,140.79,28269.0,126.3909,126.4807,126.328,126.4627,28269.0
2018-11-29 14:20:00,140.82,140.88,140.74,140.8,41722.0,126.4897,126.5436,126.4178,126.4717,41722.0
2018-11-29 14:25:00,140.8,140.84,140.77,140.8,21248.0,126.4717,126.5076,126.4448,126.4717,21248.0
2018-11-29 14:30:00,140.77,140.9,140.76,140.88,21420.0,126.4448,126.5615,126.4358,126.5436,21420.0
2018-11-29 14:35:00,140.87,140.87,140.75,140.75,25435.0,126.5346,126.5346,126.4268,126.4268,25435.0
2018-11-29 14:40:00,140.76,140.89,140.75,140.87,13826.0,126.4358,126.5526,126.4268,126.5346,13826.0
2018-11-29 14:45:00,140.87,140.88,140.78,140.88,27700.0,126.5346,126.5436,126.4537,126.5436,27700.0
2018-11-29 14:50:00,140.86,141.08,140.86,141.0,28675.0,126.5256,126.7232,126.5256,126.6514,28675.0
2018-11-29 14:55:00,140.99,141.16,140.99,141.13,40011.0,126.6424,126.7951,126.6424,126.7681,40011.0
2018-11-29 15:00:00,141.15,141.16,141.09,141.11,58263.0,126.7861,126.7951,126.7322,126.7502,58263.0
2018-11-29 15:05:00,141.06,141.07,141.0,141.04,26599.0,126.7053,126.7142,126.6514,126.6873,26599.0
2018-11-29 15:10:00,141.04,141.07,140.96,140.99,15890.0,126.6873,126.7142,126.6154,126.6424,15890.0
2018-11-29 15:15:00,140.99,140.99,140.86,140.87,56084.0,126.6424,126.6424,126.5256,126.5346,56084.0
2018-11-29 15:20:00,140.89,140.94,140.79,140.8,39766.0,126.5526,126.5975,126.4627,126.4717,39766.0
2018-11-29 15:25:00,140.82,140.89,140.76,140.88,24727.0,126.4897,126.5526,126.4358,126.5436,24727.0
2018-11-29 15:30:00,140.84,140.84,140.7,140.78,17058.0,126.5076,126.5076,126.3819,126.4537,17058.0
2018-11-29 15:35:00,140.77,140.8,140.64,140.72,24225.0,126.4448,126.4717,126.328,126.3999,24225.0
2018-11-29 15:40:00,140.66,140.74,140.63,140.7,25419.0,126.346,126.4178,126.319,126.3819,25419.0
2018-11-29 15:45:00,140.69,140.73,140.54,140.54,34713.0,126.3729,126.4088,126.2382,126.2382,34713.0
2018-11-29 15:50:00,140.58,140.58,140.45,140.51,39695.0,126.2741,126.2741,126.1573,126.2112,39695.0
2018-11-29 15:55:00,140.53,140.53,140.27,140.32,69930.0,126.2292,126.2292,125.9956,126.0406,69930.0
2018-11-30 09:30:00,140.24,140.42,140.17,140.19,51974.0,125.9687,126.1304,125.9058,125.9238,51974.0
2018-11-30 09:35:00,140.18,140.31,140.07,140.31,24612.0,125.9148,126.0316,125.816,126.0316,24612.0
2018-11-30 09:40:00,140.32,140.34,140.15,140.34,11457.0,126.0406,126.0585,125.8879,126.0585,11457.0
2018-11-30 09:45:00,140.32,140.44,140.32,140.41,8999.0,126.0406,126.1483,126.0406,126.1214,8999.0
2018-11-30 09:50:00,140.34,140.44,140.31,140.44,12670.0,126.0585,126.1483,126.0316,126.1483,12670.0
2018-11-30 09:55:00,140.45,140.55,140.42,140.54,16560.0,126.1573,126.2472,126.1304,126.2382,16560.0
2018-11-30 10:00:00,140.51,140.51,140.35,140.45,30292.0,126.2112,126.2112,126.0675,126.1573,30292.0
2018-11-30 10:05:00,140.47,140.58,140.43,140.57,8802.0,126.1753,126.2741,126.1394,126.2651,8802.0
2018-11-30 10:10:00,140.58,140.62,140.55,140.62,21268.0,126.2741,126.31,126.2472,126.31,21268.0
2018-11-30 10:15:00,140.62,140.65,140.51,140.51,8014.0,126.31,126.337,126.2112,126.2112,8014.0
2018-11-30 10:20:00,140.53,140.57,140.49,140.56,22396.0,126.2292,126.2651,126.1933,126.2561,22396.0
2018-11-30 10:25:00,140.56,140.62,140.44,140.49,12202.0,126.2561,126.31,126.1483,126.1933,12202.0
2018-11-30 10:30:00,140.52,140.82,140.52,140.8,20815.0,126.2202,126.4897,126.2202,126.4717,20815.0
2018-11-30 10:35:00,140.82,140.87,140.78,140.83,18610.0,126.4897,126.5346,126.4537,126.4987,18610.0
2018-11-30 10:40:00,140.84,140.9,140.83,140.88,15665.0,126.5076,126.5615,126.4987,126.5436,15665.0
2018-11-30 10:45:00,140.86,140.87,140.73,140.74,14639.0,126.5256,126.5346,126.4088,126.4178,14639.0
2018-11-30 10:50:00,140.74,140.79,140.69,140.73,8254.0,126.4178,126.4627,126.3729,126.4088,8254.0
2018-11-30 10:55:00,140.78,140.78,140.63,140.64,19789.0,126.4537,126.4537,126.319,126.328,19789.0
2018-11-30 11:00:00,140.66,140.66,140.57,140.64,7736.0,126.346,126.346,126.2651,126.328,7736.0
2018-11-30 11:05:00,140.62,140.63,140.52,140.55,11917.0,126.31,126.319,126.2202,126.2472,11917.0
2018-11-30 11:10:00,140.54,140.55,140.43,140.48,7742.0,126.2382,126.2472,126.1394,126.1843,7742.0
2018-11-30 11:15:00,140.48,140.49,140.43,140.48,19260.0,126.1843,126.1933,126.1394,126.1843,19260.0
2018-11-30 11:20:00,140.48,140.58,140.48,140.53,19196.0,126.1843,126.2741,126.1843,126.2292,19196.0
2018-11-30 11:25:00,140.53,140.53,140.31,140.4,10806.0,126.2292,126.2292,126.0316,126.1124,10806.0
2018-11-30 11:30:00,140.37,140.49,140.24,140.4,47944.0,126.0855,126.1933,125.9687,126.1124,47944.0
2018-11-30 11:35:00,140.42,140.52,140.4,140.52,10563.0,126.1304,126.2202,126.1124,126.2202,10563.0
2018-11-30 11:40:00,140.56,140.6,140.51,140.58,4555.0,126.2561,126.2921,126.2112,126.2741,4555.0
2018-11-30 11:45:00,140.56,140.7,140.56,140.69,19795.0,126.2561,126.3819,126.2561,126.3729,19795.0
2018-11-30 11:50:00,140.66,140.68,140.64,140.66,4685.0,126.346,126.3639,126.328,126.346,4685.0
2018-11-30 11:55:00,140.65,140.73,140.65,140.69,9130.0,126.337,126.4088,126.337,126.3729,9130.0
2018-11-30 12:00:00,140.67,140.67,140.55,140.57,20079.0,126.3549,126.3549,126.2472,126.2651,20079.0
2018-11-30 12:05:00,140.56,140.67,140.56,140.66,21811.0,126.2561,126.3549,126.2561,126.346,21811.0
2018-11-30 12:10:00,140.67,140.67,140.55,140.57,20327.0,126.3549,126.3549,126.2472,126.2651,20327.0
2018-11-30 12:15:00,140.56,140.6,140.52,140.6,18931.0,126.2561,126.2921,126.2202,126.2921,18931.0
2018-11-30 12:20:00,140.55,140.61,140.55,140.58,3612.0,126.2472,126.301,126.2472,126.2741,3612.0
2018-11-30 12:25:00,140.57,140.57,140.45,140.48,7359.0,126.2651,126.2651,126.1573,126.1843,7359.0
2018-11-30 12:30:00,140.5,140.52,140.48,140.49,6771.0,126.2022,126.2202,126.1843,126.1933,6771.0
2018-11-30 12:35:00,140.47,140.5,140.45,140.48,8819.0,126.1753,126.2022,126.1573,126.1843,8819.0
2018-11-30 12:40:00,140.45,140.52,140.38,140.42,27875.0,126.1573,126.2202,126.0945,126.1304,27875.0
2018-11-30 12:45:00,140.4,140.56,140.4,140.5,11012.0,126.1124,126.2561,126.1124,126.2022,11012.0
2018-11-30 12:50:00,140.5,140.52,140.46,140.49,13230.0,126.2022,126.2202,126.1663,126.1933,13230.0
2018-11-30 12:55:00,140.5,140.5,140.38,140.38,11319.0,126.2022,126.2022,126.0945,126.0945,11319.0
2018-11-30 13:00:00,140.39,140.42,140.34,140.37,9536.0,126.1034,126.1304,126.0585,126.0855,9536.0
2018-11-30 13:05:00,140.38,140.38,140.28,140.28,9104.0,126.0945,126.0945,126.0046,126.0046,9104.0
2018-11-30 13:10:00,140.29,140.32,140.26,140.3,13476.0,126.0136,126.0406,125.9867,126.0226,13476.0
2018-11-30 13:15:00,140.32,140.4,140.29,140.4,15625.0,126.0406,126.1124,126.0136,126.1124,15625.0
2018-11-30 13:20:00,140.4,140.49,140.4,140.47,5946.0,126.1124,126.1933,126.1124,126.1753,5946.0
2018-11-30 13:25:00,140.48,140.52,140.44,140.49,55793.0,126.1843,126.2202,126.1483,126.1933,55793.0
2018-11-30 13:30:00,140.49,140.74,140.45,140.64,108156.0,126.1933,126.4178,126.1573,126.328,108156.0
2018-11-30 13:35:00,140.64,140.78,140.64,140.75,36239.0,126.328,126.4537,126.328,126.4268,36239.0
2018-11-30 13:40:00,140.73,140.76,140.68,140.75,19594.0,126.4088,126.4358,126.3639,126.4268,19594.0
2018-11-30 13:45:00,140.75,140.85,140.71,140.84,43949.0,126.4268,126.5166,126.3909,126.5076,43949.0
2018-11-30 13:50:00,140.85,140.99,140.85,140.9,40412.0,126.5166,126.6424,126.5166,126.5615,40412.0
2018-11-30 13:55:00,140.91,140.97,140.88,140.94,10493.0,126.5705,126.6244,126.5436,126.5975,10493.0
2018-11-30 14:00:00,140.94,140.95,140.83,140.88,27378.0,126.5975,126.6064,126.4987,126.5436,27378.0
2018-11-30 14:05:00,140.89,140.93,140.86,140.9,17484.0,126.5526,126.5885,126.5256,126.5615,17484.0
2018-11-30 14:10:00,140.86,140.92,140.86,140.89,11427.0,126.5256,126.5795,126.5256,126.5526,11427.0
2018-11-30 14:15:00,140.96,141.02,140.82,140.85,16858.0,126.6154,126.6693,126.4897,126.5166,16858.0
2018-11-30 14:20:00,140.86,140.91,140.84,140.87,8161.0,126.5256,126.5705,126.5076,126.5346,8161.0
2018-11-30 14:25:00,140.88,140.99,140.87,140.97,13923.0,126.5436,126.6424,126.5346,126.6244,13923.0
2018-11-30 14:30:00,140.97,141.04,140.93,140.95,39737.0,126.6244,126.6873,126.5885,126.6064,39737.0
2018-11-30 14:35:00,140.93,140.99,140.89,140.96,34794.0,126.5885,126.6424,126.5526,126.6154,34794.0
2018-11-30 14:40:00,140.95,141.11,140.95,141.05,14305.0,126.6064,126.7502,126.6064,126.6963,14305.0
2018-11-30 14:45:00,141.06,141.06,140.97,140.97,15195.0,126.7053,126.7053,126.6244,126.6244,15195.0
2018-11-30 14:50:00,141.01,141.03,140.98,141.01,12509.0,126.6603,126.6783,126.6334,126.6603,12509.0
2018-11-30 14:55:00,141.02,141.05,140.93,140.99,28756.0,126.6693,126.6963,126.5885,126.6424,28756.0
2018-11-30 15:00:00,141.01,141.05,140.96,141.01,16471.0,126.6603,126.6963,126.6154,126.6603,16471.0
2018-11-30 15:05:00,141.02,141.22,140.99,141.22,37597.0,126.6693,126.849,126.6424,126.849,37597.0
2018-11-30 15:10:00,141.21,141.21,141.12,141.15,51271.0,126.84,126.84,126.7591,126.7861,51271.0
2018-11-30 15:15:00,141.17,141.25,141.15,141.24,35630.0,126.8041,126.8759,126.7861,126.8669,35630.0
2018-11-30 15:20:00,141.22,141.35,141.22,141.33,66918.0,126.849,126.9657,126.849,126.9478,66918.0
2018-11-30 15:25:00,141.31,141.36,141.26,141.28,20596.0,126.9298,126.9747,126.8849,126.9029,20596.0
2018-11-30 15:30:00,141.3,141.39,141.27,141.34,44680.0,126.9208,127.0017,126.8939,126.9568,44680.0
2018-11-30 15:35:00,141.34,141.37,141.24,141.37,54065.0,126.9568,126.9837,126.8669,126.9837,54065.0
2018-11-30 15:40:00,141.37,141.42,141.32,141.35,27229.0,126.9837,127.0286,126.9388,126.9657,27229.0
2018-11-30 15:45:00,141.32,141.33,141.19,141.26,51621.0,126.9388,126.9478,126.822,126.8849,51621.0
2018-11-30 15:50:00,141.25,141.28,141.13,141.22,54861.0,126.8759,126.9029,126.7681,126.849,54861.0
2018-11-30 15:55:00,141.21,141.51,141.21,141.28,147453.0,126.84,127.1095,126.84,126.9029,147453.0
2018-12-03 09:30:00,143.79,144.0,143.41,143.58,383823.0,129.1574,129.3461,128.8161,128.9688,383823.0
2018-12-03 09:35:00,143.55,143.61,143.3,143.35,62552.0,128.9419,128.9958,128.7173,128.7622,62552.0
2018-12-03 09:40:00,143.35,143.38,143.26,143.34,64645.0,128.7622,128.7892,128.6814,128.7532,64645.0
2018-12-03 09:45:00,143.35,143.39,143.03,143.11,43938.0,128.7622,128.7981,128.4748,128.5466,43938.0
2018-12-03 09:50:00,143.1,143.1,142.86,142.91,67829.0,128.5377,128.5377,128.3221,128.367,67829.0
2018-12-03 09:55:00,142.9,142.93,142.63,142.75,43834.0,128.358,128.385,128.1155,128.2233,43834.0
2018-12-03 10:00:00,142.83,142.97,142.77,142.9,47321.0,128.2951,128.4209,128.2412,128.358,47321.0
2018-12-03 10:05:00,142.95,142.97,142.81,142.9,44679.0,128.4029,128.4209,128.2772,128.358,44679.0
2018-12-03 10:10:00,142.91,142.91,142.7,142.7,85179.0,128.367,128.367,128.1784,128.1784,85179.0
2018-12-03 10:15:00,142.7,142.9,142.68,142.86,80047.0,128.1784,128.358,128.1604,128.3221,80047.0
2018-12-03 10:20:00,142.87,143.11,142.81,143.09,45408.0,128.3311,128.5466,128.2772,128.5287,45408.0
2018-12-03 10:25:00,143.07,143.2,143.07,143.13,38744.0,128.5107,128.6275,128.5107,128.5646,38744.0
2018-12-03 10:30:00,143.12,143.13,142.97,143.11,50605.0,128.5556,128.5646,128.4209,128.5466,50605.0
2018-12-03 10:35:00,143.11,143.16,142.93,142.93,82014.0,128.5466,128.5916,128.385,128.385,82014.0
2018-12-03 10:40:00,142.92,142.94,142.77,142.83,75064.0,128.376,128.3939,128.2412,128.2951,75064.0
2018-12-03 10:45:00,142.84,142.88,142.72,142.73,19918.0,128.3041,128.34,128.1963,128.2053,19918.0
2018-12-03 10:50:00,142.71,142.78,142.46,142.54,147602.0,128.1873,128.2502,127.9628,128.0346,147602.0
2018-12-03 10:55:00,142.53,142.58,142.34,142.42,22197.0,128.0257,128.0706,127.855,127.9269,22197.0
2018-12-03 11:00:00,142.41,142.42,142.23,142.38,52357.0,127.9179,127.9269,127.7562,127.8909,52357.0
2018-12-03 11:05:00,142.39,142.51,142.3,142.51,18551.0,127.8999,128.0077,127.8191,128.0077,18551.0
2018-12-03 11:10:00,142.51,142.55,142.43,142.43,31773.0,128.0077,128.0436,127.9358,127.9358,31773.0
2018-12-03 11:15:00,142.45,142.61,142.45,142.57,41952.0,127.9538,128.0975,127.9538,128.0616,41952.0
2018-12-03 11:20:00,142.56,142.66,142.45,142.46,35474.0,128.0526,128.1424,127.9538,127.9628,35474.0
2018-12-03 11:25:00,142.51,142.57,142.28,142.44,36229.0,128.0077,128.0616,127.8011,127.9448,36229.0
2018-12-03 11:30:00,142.47,142.59,142.47,142.51,24276.0,127.9718,128.0796,127.9718,128.0077,24276.0
2018-12-03 11:35:00,142.48,142.51,142.36,142.36,17260.0,127.9807,128.0077,127.873,127.873,17260.0
2018-12-03 11:40:00,142.36,142.42,142.08,142.13,25668.0,127.873,127.9269,127.6215,127.6664,25668.0
2018-12-03 11:45:00,142.12,142.16,142.03,142.14,30668.0,127.6574,127.6933,127.5765,127.6753,30668.0
2018-12-03 11:50:00,142.13,142.21,142.12,142.14,46227.0,127.6664,127.7382,127.6574,127.6753,46227.0
2018-12-03 11:55:00,142.15,142.16,142.06,142.09,37334.0,127.6843,127.6933,127.6035,127.6304,37334.0
2018-12-03 12:00:00,142.11,142.25,142.11,142.2,23956.0,127.6484,127.7742,127.6484,127.7292,23956.0
2018-12-03 12:05:00,142.22,142.39,142.21,142.38,11356.0,127.7472,127.8999,127.7382,127.8909,11356.0
2018-12-03 12:10:00,142.37,142.43,142.27,142.28,19616.0,127.8819,127.9358,127.7921,127.8011,19616.0
2018-12-03 12:15:00,142.34,142.47,142.33,142.38,10441.0,127.855,127.9718,127.846,127.8909,10441.0
2018-12-03 12:20:00,142.39,142.55,142.35,142.55,39423.0,127.8999,128.0436,127.864,128.0436,39423.0
2018-12-03 12:25:00,142.55,142.6,142.51,142.6,13806.0,128.0436,128.0885,128.0077,128.0885,13806.0
2018-12-03 12:30:00,142.63,142.81,142.62,142.8,15345.0,128.1155,128.2772,128.1065,128.2682,15345.0
2018-12-03 12:35:00,142.82,142.84,142.68,142.69,32644.0,128.2861,128.3041,128.1604,128.1694,32644.0
2018-12-03 12:40:00,142.67,142.68,142.58,142.61,26926.0,128.1514,128.1604,128.0706,128.0975,26926.0
2018-12-03 12:45:00,142.62,142.64,142.53,142.56,20536.0,128.1065,128.1245,128.0257,128.0526,20536.0
2018-12-03 12:50:00,142.56,142.62,142.48,142.49,12261.0,128.0526,128.1065,127.9807,127.9897,12261.0
2018-12-03 12:55:00,142.51,142.58,142.49,142.58,34278.0,128.0077,128.0706,127.9897,128.0706,34278.0
2018-12-03 13:00:00,142.58,142.8,142.57,142.77,117178.0,128.0706,128.2682,128.0616,128.2412,117178.0
2018-12-03 13:05:00,142.78,142.8,142.68,142.78,4840.0,128.2502,128.2682,128.1604,128.2502,4840.0
2018-12-03 13:10:00,142.76,142.91,142.74,142.74,73033.0,128.2323,128.367,128.2143,128.2143,73033.0
2018-12-03 13:15:00,142.79,142.91,142.79,142.83,18709.0,128.2592,128.367,128.2592,128.2951,18709.0
2018-12-03 13:20:00,142.9,142.92,142.85,142.92,9837.0,128.358,128.376,128.3131,128.376,9837.0
2018-12-03 13:25:00,142.93,142.94,142.81,142.92,13953.0,128.385,128.3939,128.2772,128.376,13953.0
2018-12-03 13:30:00,142.86,142.87,142.69,142.7,13637.0,128.3221,128.3311,128.1694,128.1784,13637.0
2018-12-03 13:35:00,142.72,142.73,142.61,142.64,26480.0,128.1963,128.2053,128.0975,128.1245,26480.0
2018-12-03 13:40:00,142.64,142.66,142.59,142.65,18180.0,128.1245,128.1424,128.0796,128.1334,18180.0
2018-12-03 13:45:00,142.71,142.72,142.44,142.45,41052.0,128.1873,128.1963,127.9448,127.9538,41052.0
2018-12-03 13:50:00,142.4,142.54,142.4,142.53,11803.0,127.9089,128.0346,127.9089,128.0257,11803.0
2018-12-03 13:55:00,142.49,142.5,142.33,142.5,24974.0,127.9897,127.9987,127.846,127.9987,24974.0
2018-12-03 14:00:00,142.5,142.61,142.46,142.52,28357.0,127.9987,128.0975,127.9628,128.0167,28357.0
2018-12-03 14:05:00,142.54,142.55,142.16,142.32,37604.0,128.0346,128.0436,127.6933,127.837,37604.0
2018-12-03 14:10:00,142.33,142.45,142.31,142.36,15058.0,127.846,127.9538,127.828,127.873,15058.0
2018-12-03 14:15:00,142.34,142.62,142.33,142.57,17074.0,127.855,128.1065,127.846,128.0616,17074.0
2018-12-03 14:20:00,142.57,142.66,142.56,142.61,15266.0,128.0616,128.1424,128.0526,128.0975,15266.0
2018-12-03 14:25:00,142.63,142.79,142.6,142.73,26368.0,128.1155,128.2592,128.0885,128.2053,26368.0
2018-12-03 14:30:00,142.72,142.79,142.68,142.75,27852.0,128.1963,128.2592,128.1604,128.2233,27852.0
2018-12-03 14:35:00,142.77,142.8,142.69,142.73,17483.0,128.2412,128.2682,128.1694,128.2053,17483.0
2018-12-03 14:40:00,142.74,142.79,142.6,142.67,19186.0,128.2143,128.2592,128.0885,128.1514,19186.0
2018-12-03 14:45:00,142.64,142.74,142.63,142.71,42495.0,128.1245,128.2143,128.1155,128.1873,42495.0
2018-12-03 14:50:00,142.8,142.8,142.54,142.62,25800.0,128.2682,128.2682,128.0346,128.1065,25800.0
2018-12-03 14:55:00,142.58,142.7,142.57,142.67,17857.0,128.0706,128.1784,128.0616,128.1514,17857.0
2018-12-03 15:00:00,142.66,142.68,142.5,142.54,39797.0,128.1424,128.1604,127.9987,128.0346,39797.0
2018-12-03 15:05:00,142.57,142.73,142.49,142.63,36305.0,128.0616,128.2053,127.9897,128.1155,36305.0
2018-12-03 15:10:00,142.63,142.93,142.63,142.92,29998.0,128.1155,128.385,128.1155,128.376,29998.0
2018-12-03 15:15:00,142.96,143.02,142.93,142.95,34434.0,128.4119,128.4658,128.385,128.4029,34434.0
2018-12-03 15:20:00,142.95,143.03,142.93,142.96,51422.0,128.4029,128.4748,128.385,128.4119,51422.0
2018-12-03 15:25:00,142.94,142.98,142.79,142.96,39931.0,128.3939,128.4299,128.2592,128.4119,39931.0
2018-12-03 15:30:00,142.96,143.08,142.85,143.08,18610.0,128.4119,128.5197,128.3131,128.5197,18610.0
2018-12-03 15:35:00,143.07,143.11,143.01,143.01,31155.0,128.5107,128.5466,128.4568,128.4568,31155.0
2018-12-03 15:40:00,143.06,143.08,142.92,142.94,29098.0,128.5017,128.5197,128.376,128.3939,29098.0
2018-12-03 15:45:00,142.99,143.04,142.77,142.84,160358.0,128.4389,128.4838,128.2412,128.3041,160358.0
2018-12-03 15:50:00,142.84,142.88,142.7,142.73,78228.0,128.3041,128.34,128.1784,128.2053,78228.0
2018-12-03 15:55:00,142.76,143.03,142.75,143.0,51342.0,128.2323,128.4748,128.2233,128.4478,51342.0
2018-12-04 09:30:00,142.64,142.8,142.51,142.54,89964.0,128.1245,128.2682,128.0077,128.0346,89964.0
2018-12-04 09:35:00,142.58,142.82,142.51,142.73,23112.0,128.0706,128.2861,128.0077,128.2053,23112.0
2018-12-04 09:40:00,142.77,142.77,142.41,142.41,40337.0,128.2412,128.2412,127.9179,127.9179,40337.0
2018-12-04 09:45:00,142.34,142.46,142.2,142.31,29055.0,127.855,127.9628,127.7292,127.828,29055.0
2018-12-04 09:50:00,142.3,142.34,141.97,142.07,88191.0,127.8191,127.855,127.5226,127.6125,88191.0
2018-12-04 09:55:00,142.06,142.27,142.05,142.2,32531.0,127.6035,127.7921,127.5945,127.7292,32531.0
2018-12-04 10:00:00,142.21,142.28,142.07,142.1,17669.0,127.7382,127.8011,127.6125,127.6394,17669.0
2018-12-04 10:05:00,142.1,142.24,142.04,142.21,14068.0,127.6394,127.7652,127.5855,127.7382,14068.0
2018-12-04 10:10:00,142.24,142.27,142.03,142.05,18230.0,127.7652,127.7921,127.5765,127.5945,18230.0
2018-12-04 10:15:00,142.02,142.25,141.91,141.91,45045.0,127.5676,127.7742,127.4688,127.4688,45045.0
2018-12-04 10:20:00,141.92,141.96,141.85,141.9,15093.0,127.4777,127.5137,127.4149,127.4598,15093.0
2018-12-04 10:25:00,141.91,142.07,141.85,142.06,53878.0,127.4688,127.6125,127.4149,127.6035,53878.0
2018-12-04 10:30:00,142.07,142.08,141.86,141.95,14607.0,127.6125,127.6215,127.4238,127.5047,14607.0
2018-12-04 10:35:00,141.96,142.13,141.85,142.11,43687.0,127.5137,127.6664,127.4149,127.6484,43687.0
2018-12-04 10:40:00,142.12,142.16,142.01,142.04,33825.0,127.6574,127.6933,127.5586,127.5855,33825.0
2018-12-04 10:45:00,142.04,142.09,141.92,142.09,22254.0,127.5855,127.6304,127.4777,127.6304,22254.0
2018-12-04 10:50:00,142.12,142.13,141.99,142.05,18342.0,127.6574,127.6664,127.5406,127.5945,18342.0
2018-12-04 10:55:00,142.07,142.09,141.84,141.84,35422.0,127.6125,127.6304,127.4059,127.4059,35422.0
2018-12-04 11:00:00,141.81,141.84,141.64,141.82,67307.0,127.3789,127.4059,127.2262,127.3879,67307.0
2018-12-04 11:05:00,141.83,142.01,141.8,141.89,36702.0,127.3969,127.5586,127.3699,127.4508,36702.0
2018-12-04 11:10:00,141.85,141.86,141.77,141.77,14164.0,127.4149,127.4238,127.343,127.343,14164.0
2018-12-04 11:15:00,141.77,141.77,141.64,141.72,76642.0,127.343,127.343,127.2262,127.2981,76642.0
2018-12-04 11:20:00,141.72,141.95,141.71,141.79,77181.0,127.2981,127.5047,127.2891,127.361,77181.0
2018-12-04 11:25:00,141.79,141.8,141.64,141.7,12636.0,127.361,127.3699,127.2262,127.2801,12636.0
2018-12-04 11:30:00,141.72,141.72,141.6,141.63,32327.0,127.2981,127.2981,127.1903,127.2172,32327.0
2018-12-04 11:35:00,141.61,141.64,141.54,141.64,24716.0,127.1993,127.2262,127.1364,127.2262,24716.0
2018-12-04 11:40:00,141.64,141.77,141.6,141.62,19495.0,127.2262,127.343,127.1903,127.2083,19495.0
2018-12-04 11:45:00,141.62,141.63,141.51,141.6,16121.0,127.2083,127.2172,127.1095,127.1903,16121.0
2018-12-04 11:50:00,141.59,141.64,141.52,141.64,27270.0,127.1813,127.2262,127.1184,127.2262,27270.0
2018-12-04 11:55:00,141.6,141.6,141.37,141.38,72437.0,127.1903,127.1903,126.9837,126.9927,72437.0
2018-12-04 12:00:00,141.37,141.37,141.07,141.08,10496.0,126.9837,126.9837,126.7142,126.7232,10496.0
2018-12-04 12:05:00,141.06,141.06,140.4,140.71,38789.0,126.7053,126.7053,126.1124,126.3909,38789.0
2018-12-04 12:10:00,140.68,140.73,140.35,140.35,28598.0,126.3639,126.4088,126.0675,126.0675,28598.0
2018-12-04 12:15:00,140.28,140.45,140.09,140.39,61613.0,126.0046,126.1573,125.834,126.1034,61613.0
2018-12-04 12:20:00,140.36,140.37,139.93,139.97,94931.0,126.0765,126.0855,125.6902,125.7262,94931.0
2018-12-04 12:25:00,139.99,140.15,139.79,139.79,43609.0,125.7441,125.8879,125.5645,125.5645,43609.0
2018-12-04 12:30:00,139.79,139.79,139.26,139.74,123067.0,125.5645,125.5645,125.0884,125.5196,123067.0
2018-12-04 12:35:00,139.75,139.96,139.66,139.75,37837.0,125.5286,125.7172,125.4477,125.5286,37837.0
2018-12-04 12:40:00,139.74,140.02,139.74,139.88,29569.0,125.5196,125.7711,125.5196,125.6453,29569.0
2018-12-04 12:45:00,139.9,140.04,139.83,139.97,25761.0,125.6633,125.7891,125.6004,125.7262,25761.0
2018-12-04 12:50:00,139.9,139.98,139.7,139.74,52593.0,125.6633,125.7352,125.4837,125.5196,52593.0
2018-12-04 12:55:00,139.75,139.93,139.64,139.64,25793.0,125.5286,125.6902,125.4298,125.4298,25793.0
2018-12-04 13:00:00,139.63,139.73,139.45,139.69,20557.0,125.4208,125.5106,125.2591,125.4747,20557.0
2018-12-04 13:05:00,139.72,139.76,139.55,139.61,24778.0,125.5016,125.5375,125.3489,125.4028,24778.0
2018-12-04 13:10:00,139.61,139.64,139.44,139.45,18320.0,125.4028,125.4298,125.2501,125.2591,18320.0
2018-12-04 13:15:00,139.44,139.68,139.44,139.51,36246.0,125.2501,125.4657,125.2501,125.313,36246.0
2018-12-04 13:20:00,139.51,139.58,139.39,139.42,27717.0,125.313,125.3759,125.2052,125.2321,27717.0
2018-12-04 13:25:00,139.44,139.44,138.75,138.99,63946.0,125.2501,125.2501,124.6303,124.8459,63946.0
2018-12-04 13:30:00,138.99,139.18,138.87,139.03,64281.0,124.8459,125.0166,124.7381,124.8818,64281.0
2018-12-04 13:35:00,139.01,139.01,138.53,138.56,112395.0,124.8639,124.8639,124.4327,124.4597,112395.0
2018-12-04 13:40:00,138.58,138.88,138.34,138.85,75823.0,124.4776,124.7471,124.262,124.7202,75823.0
2018-12-04 13:45:00,138.81,139.15,138.71,139.06,55691.0,124.6842,124.9896,124.5944,124.9088,55691.0
2018-12-04 13:50:00,139.0,139.15,138.93,139.09,37295.0,124.8549,124.9896,124.792,124.9357,37295.0
2018-12-04 13:55:00,139.11,139.46,139.1,139.3,45184.0,124.9537,125.2681,124.9447,125.1244,45184.0
2018-12-04 14:00:00,139.29,139.33,139.05,139.05,31802.0,125.1154,125.1513,124.8998,124.8998,31802.0
2018-12-04 14:05:00,139.04,139.47,139.04,139.47,42188.0,124.8908,125.2771,124.8908,125.2771,42188.0
2018-12-04 14:10:00,139.42,139.65,139.42,139.6,76156.0,125.2321,125.4387,125.2321,125.3938,76156.0
2018-12-04 14:15:00,139.58,139.59,139.42,139.52,21956.0,125.3759,125.3848,125.2321,125.322,21956.0
2018-12-04 14:20:00,139.55,139.55,139.35,139.35,39223.0,125.3489,125.3489,125.1693,125.1693,39223.0
2018-12-04 14:25:00,139.35,139.36,139.11,139.14,15738.0,125.1693,125.1783,124.9537,124.9806,15738.0
2018-12-04 14:30:00,139.22,139.54,139.2,139.49,48206.0,125.0525,125.3399,125.0345,125.295,48206.0
2018-12-04 14:35:00,139.49,139.51,139.32,139.46,71413.0,125.295,125.313,125.1423,125.2681,71413.0
2018-12-04 14:40:00,139.43,139.55,139.42,139.5,25225.0,125.2411,125.3489,125.2321,125.304,25225.0
2018-12-04 14:45:00,139.44,139.87,139.44,139.81,59392.0,125.2501,125.6364,125.2501,125.5825,59392.0
2018-12-04 14:50:00,139.79,139.81,139.62,139.66,38659.0,125.5645,125.5825,125.4118,125.4477,38659.0
2018-12-04 14:55:00,139.67,139.69,139.3,139.35,46923.0,125.4567,125.4747,125.1244,125.1693,46923.0
2018-12-04 15:00:00,139.31,139.31,139.03,139.08,66814.0,125.1333,125.1333,124.8818,124.9267,66814.0
2018-12-04 15:05:00,139.05,139.18,138.93,138.93,32038.0,124.8998,125.0166,124.792,124.792,32038.0
2018-12-04 15:10:00,138.94,139.02,138.73,138.92,70845.0,124.801,124.8729,124.6124,124.783,70845.0
2018-12-04 15:15:00,138.9,139.14,138.76,138.8,36836.0,124.7651,124.9806,124.6393,124.6752,36836.0
2018-12-04 15:20:00,138.8,139.0,138.49,138.52,48718.0,124.6752,124.8549,124.3968,124.4237,48718.0
2018-12-04 15:25:00,138.51,138.79,138.44,138.48,44812.0,124.4148,124.6663,124.3519,124.3878,44812.0
2018-12-04 15:30:00,138.49,138.68,138.37,138.6,77380.0,124.3968,124.5675,124.289,124.4956,77380.0
2018-12-04 15:35:00,138.59,138.82,138.35,138.4,57741.0,124.4866,124.6932,124.271,124.3159,57741.0
2018-12-04 15:40:00,138.38,138.39,138.14,138.31,90174.0,124.298,124.307,124.0824,124.2351,90174.0
2018-12-04 15:45:00,138.31,138.44,138.15,138.4,74016.0,124.2351,124.3519,124.0914,124.3159,74016.0
2018-12-04 15:50:00,138.44,138.5,138.16,138.33,60549.0,124.3519,124.4058,124.1004,124.2531,60549.0
2018-12-04 15:55:00,138.31,138.33,138.09,138.32,121162.0,124.2351,124.2531,124.0375,124.2441,121162.0
2018-12-06 09:30:00,136.15,136.82,135.61,136.1,283940.0,122.2949,122.8967,121.8099,122.25,283940.0
2018-12-06 09:35:00,136.14,136.67,136.04,136.62,95269.0,122.2859,122.762,122.1961,122.7171,95269.0
2018-12-06 09:40:00,136.5,136.51,136.26,136.48,75947.0,122.6093,122.6183,122.3937,122.5913,75947.0
2018-12-06 09:45:00,136.43,136.59,136.03,136.07,53132.0,122.5464,122.6901,122.1871,122.2231,53132.0
2018-12-06 09:50:00,136.05,136.11,135.4,135.42,156878.0,122.2051,122.259,121.6212,121.6392,156878.0
2018-12-06 09:55:00,135.39,135.65,135.38,135.62,81654.0,121.6123,121.8458,121.6033,121.8188,81654.0
2018-12-06 10:00:00,135.6,135.92,135.45,135.87,120253.0,121.8009,122.0883,121.6661,122.0434,120253.0
2018-12-06 10:05:00,135.83,136.12,135.59,136.07,82950.0,122.0075,122.268,121.7919,122.2231,82950.0
2018-12-06 10:10:00,136.07,136.08,135.72,135.98,85409.0,122.2231,122.232,121.9087,122.1422,85409.0
2018-12-06 10:15:00,135.98,136.24,135.88,135.89,73106.0,122.1422,122.3758,122.0524,122.0614,73106.0
2018-12-06 10:20:00,135.86,136.11,135.8,135.81,65722.0,122.0344,122.259,121.9805,121.9895,65722.0
2018-12-06 10:25:00,135.8,136.2,135.75,136.0,48377.0,121.9805,122.3398,121.9356,122.1602,48377.0
2018-12-06 10:30:00,136.12,136.19,135.8,135.81,40370.0,122.268,122.3308,121.9805,121.9895,40370.0
2018-12-06 10:35:00,135.84,135.98,135.67,135.93,36288.0,122.0165,122.1422,121.8638,122.0973,36288.0
2018-12-06 10:40:00,135.95,136.12,135.74,135.97,59275.0,122.1153,122.268,121.9266,122.1332,59275.0
2018-12-06 10:45:00,136.03,136.03,135.52,135.58,55474.0,122.1871,122.1871,121.729,121.7829,55474.0
2018-12-06 10:50:00,135.57,135.75,135.45,135.68,78877.0,121.7739,121.9356,121.6661,121.8727,78877.0
2018-12-06 10:55:00,135.7,135.7,135.16,135.26,103910.0,121.8907,121.8907,121.4057,121.4955,103910.0
2018-12-06 11:00:00,135.32,135.43,135.18,135.31,39609.0,121.5494,121.6482,121.4236,121.5404,39609.0
2018-12-06 11:05:00,135.26,135.4,135.13,135.15,93710.0,121.4955,121.6212,121.3787,121.3967,93710.0
2018-12-06 11:10:00,135.15,135.21,134.85,134.87,170494.0,121.3967,121.4506,121.1272,121.1452,170494.0
2018-12-06 11:15:00,134.85,135.06,134.75,134.94,87542.0,121.1272,121.3158,121.0374,121.208,87542.0
2018-12-06 11:20:00,134.99,134.99,134.66,134.68,67308.0,121.253,121.253,120.9565,120.9745,67308.0
2018-12-06 11:25:00,134.66,134.78,134.35,134.48,162202.0,120.9565,121.0643,120.6781,120.7949,162202.0
2018-12-06 11:30:00,134.45,134.86,134.44,134.75,84750.0,120.7679,121.1362,120.7589,121.0374,84750.0
2018-12-06 11:35:00,134.82,135.02,134.82,134.96,82194.0,121.1003,121.2799,121.1003,121.226,82194.0
2018-12-06 11:40:00,134.92,135.14,134.85,135.06,28456.0,121.1901,121.3877,121.1272,121.3158,28456.0
2018-12-06 11:45:00,135.08,135.33,134.97,135.25,101762.0,121.3338,121.5584,121.235,121.4865,101762.0
2018-12-06 11:50:00,135.31,135.7,135.19,135.53,82016.0,121.5404,121.8907,121.4326,121.738,82016.0
2018-12-06 11:55:00,135.57,135.63,135.41,135.61,31158.0,121.7739,121.8278,121.6302,121.8099,31158.0
2018-12-06 12:00:00,135.6,135.61,135.4,135.57,51967.0,121.8009,121.8099,121.6212,121.7739,51967.0
2018-12-06 12:05:00,135.52,135.67,135.47,135.47,31617.0,121.729,121.8638,121.6841,121.6841,31617.0
2018-12-06 12:10:00,135.49,135.59,135.41,135.55,42378.0,121.7021,121.7919,121.6302,121.756,42378.0
2018-12-06 12:15:00,135.64,136.0,135.64,135.8,58594.0,121.8368,122.1602,121.8368,121.9805,58594.0
2018-12-06 12:20:00,135.79,136.15,135.71,136.14,56939.0,121.9715,122.2949,121.8997,122.2859,56939.0
2018-12-06 12:25:00,136.11,136.38,136.04,136.36,67146.0,122.259,122.5015,122.1961,122.4835,67146.0
2018-12-06 12:30:00,136.32,136.48,136.22,136.33,79805.0,122.4476,122.5913,122.3578,122.4566,79805.0
2018-12-06 12:35:00,136.37,136.49,136.06,136.07,92244.0,122.4925,122.6003,122.2141,122.2231,92244.0
2018-12-06 12:40:00,136.09,136.37,136.07,136.31,97206.0,122.241,122.4925,122.2231,122.4386,97206.0
2018-12-06 12:45:00,136.34,136.56,136.34,136.45,41327.0,122.4656,122.6632,122.4656,122.5644,41327.0
2018-12-06 12:50:00,136.4,136.69,136.31,136.65,44577.0,122.5195,122.78,122.4386,122.744,44577.0
2018-12-06 12:55:00,136.68,136.72,136.45,136.45,53323.0,122.771,122.8069,122.5644,122.5644,53323.0
2018-12-06 13:00:00,136.5,136.5,136.21,136.27,68197.0,122.6093,122.6093,122.3488,122.4027,68197.0
2018-12-06 13:05:00,136.32,136.33,135.98,136.0,40781.0,122.4476,122.4566,122.1422,122.1602,40781.0
2018-12-06 13:10:00,136.02,136.16,135.99,136.1,58069.0,122.1781,122.3039,122.1512,122.25,58069.0
2018-12-06 13:15:00,136.11,136.17,135.85,135.88,34203.0,122.259,122.3129,122.0254,122.0524,34203.0
2018-12-06 13:20:00,135.93,136.03,135.74,135.99,61453.0,122.0973,122.1871,121.9266,122.1512,61453.0
2018-12-06 13:25:00,135.95,136.06,135.82,135.82,49484.0,122.1153,122.2141,121.9985,121.9985,49484.0
2018-12-06 13:30:00,135.8,135.8,135.54,135.69,22943.0,121.9805,121.9805,121.747,121.8817,22943.0
2018-12-06 13:35:00,135.71,135.92,135.58,135.8,60915.0,121.8997,122.0883,121.7829,121.9805,60915.0
2018-12-06 13:40:00,135.88,136.15,135.87,136.02,41352.0,122.0524,122.2949,122.0434,122.1781,41352.0
2018-12-06 13:45:00,136.08,136.36,136.08,136.36,59099.0,122.232,122.4835,122.232,122.4835,59099.0
2018-12-06 13:50:00,136.38,136.59,136.35,136.58,28683.0,122.5015,122.6901,122.4746,122.6812,28683.0
2018-12-06 13:55:00,136.62,136.81,136.47,136.79,44718.0,122.7171,122.8877,122.5823,122.8698,44718.0
2018-12-06 14:00:00,136.78,137.03,136.77,136.77,71256.0,122.8608,123.0854,122.8518,122.8518,71256.0
2018-12-06 14:05:00,136.78,136.81,136.55,136.62,48692.0,122.8608,122.8877,122.6542,122.7171,48692.0
2018-12-06 14:10:00,136.62,136.62,136.18,136.41,109675.0,122.7171,122.7171,122.3219,122.5285,109675.0
2018-12-06 14:15:00,136.4,136.53,136.05,136.06,40073.0,122.5195,122.6362,122.2051,122.2141,40073.0
2018-12-06 14:20:00,136.15,136.22,136.0,136.06,37012.0,122.2949,122.3578,122.1602,122.2141,37012.0
2018-12-06 14:25:00,136.12,136.52,136.08,136.52,53609.0,122.268,122.6273,122.232,122.6273,53609.0
2018-12-06 14:30:00,136.52,136.55,136.18,136.3,55443.0,122.6273,122.6542,122.3219,122.4296,55443.0
2018-12-06 14:35:00,136.32,136.43,136.16,136.26,36545.0,122.4476,122.5464,122.3039,122.3937,36545.0
2018-12-06 14:40:00,136.23,136.49,136.23,136.27,32812.0,122.3668,122.6003,122.3668,122.4027,32812.0
2018-12-06 14:45:00,136.28,136.32,135.78,136.02,83877.0,122.4117,122.4476,121.9626,122.1781,83877.0
2018-12-06 14:50:00,136.07,136.71,136.07,136.62,60086.0,122.2231,122.7979,122.2231,122.7171,60086.0
2018-12-06 14:55:00,136.63,136.78,136.52,136.7,40020.0,122.7261,122.8608,122.6273,122.7889,40020.0
2018-12-06 15:00:00,136.72,137.09,136.65,136.69,122922.0,122.8069,123.1393,122.744,122.78,122922.0
2018-12-06 15:05:00,136.59,136.76,136.45,136.72,42285.0,122.6901,122.8428,122.5644,122.8069,42285.0
2018-12-06 15:10:00,136.7,136.86,136.55,136.6,53927.0,122.7889,122.9327,122.6542,122.6991,53927.0
2018-12-06 15:15:00,136.59,136.84,136.53,136.77,54453.0,122.6901,122.9147,122.6362,122.8518,54453.0
2018-12-06 15:20:00,136.75,136.8,136.55,136.69,38225.0,122.8339,122.8788,122.6542,122.78,38225.0
2018-12-06 15:25:00,136.67,137.03,136.65,136.93,72546.0,122.762,123.0854,122.744,122.9955,72546.0
2018-12-06 15:30:00,136.97,137.54,136.89,137.42,126717.0,123.0315,123.5435,122.9596,123.4357,126717.0
2018-12-06 15:35:00,137.42,137.55,137.35,137.5,91407.0,123.4357,123.5524,123.3728,123.5075,91407.0
2018-12-06 15:40:00,137.48,137.65,137.22,137.62,82550.0,123.4896,123.6423,123.256,123.6153,82550.0
2018-12-06 15:45:00,137.63,137.96,137.58,137.93,103204.0,123.6243,123.9207,123.5794,123.8938,103204.0
2018-12-06 15:50:00,137.92,138.07,137.81,137.98,105413.0,123.8848,124.0195,123.786,123.9387,105413.0
2018-12-06 15:55:00,138.01,138.14,137.9,138.14,252701.0,123.9656,124.0824,123.8668,124.0824,252701.0
2018-12-07 09:30:00,137.94,138.17,137.86,138.17,81385.0,123.9028,124.1093,123.8309,124.1093,81385.0
2018-12-07 09:35:00,138.18,138.51,138.16,138.51,43805.0,124.1183,124.4148,124.1004,124.4148,43805.0
2018-12-07 09:40:00,138.49,138.87,138.47,138.57,35081.0,124.3968,124.7381,124.3788,124.4686,35081.0
2018-12-07 09:45:00,138.6,138.67,138.38,138.4,33663.0,124.4956,124.5585,124.298,124.3159,33663.0
2018-12-07 09:50:00,138.39,138.54,138.28,138.49,16404.0,124.307,124.4417,124.2082,124.3968,16404.0
2018-12-07 09:55:00,138.49,138.68,138.36,138.42,34687.0,124.3968,124.5675,124.28,124.3339,34687.0
2018-12-07 10:00:00,138.47,138.59,138.35,138.55,29506.0,124.3788,124.4866,124.271,124.4507,29506.0
2018-12-07 10:05:00,138.56,138.56,138.16,138.2,88403.0,124.4597,124.4597,124.1004,124.1363,88403.0
2018-12-07 10:10:00,138.16,138.16,137.78,137.82,49842.0,124.1004,124.1004,123.759,123.795,49842.0
2018-12-07 10:15:00,137.82,137.82,137.3,137.32,77983.0,123.795,123.795,123.3279,123.3458,77983.0
2018-12-07 10:20:00,137.36,137.49,137.1,137.22,36293.0,123.3818,123.4985,123.1482,123.256,36293.0
2018-12-07 10:25:00,137.22,137.38,137.01,137.38,43138.0,123.256,123.3997,123.0674,123.3997,43138.0
2018-12-07 10:30:00,137.34,137.46,137.23,137.23,28209.0,123.3638,123.4716,123.265,123.265,28209.0
2018-12-07 10:35:00,137.2,137.25,136.75,136.93,70321.0,123.2381,123.283,122.8339,122.9955,70321.0
2018-12-07 10:40:00,136.82,137.24,136.78,137.21,37473.0,122.8967,123.274,122.8608,123.247,37473.0
2018-12-07 10:45:00,137.15,137.43,137.06,137.18,67904.0,123.1931,123.4447,123.1123,123.2201,67904.0
2018-12-07 10:50:00,137.09,137.3,137.05,137.22,26492.0,123.1393,123.3279,123.1033,123.256,26492.0
2018-12-07 10:55:00,137.28,137.42,137.26,137.42,10943.0,123.3099,123.4357,123.292,123.4357,10943.0
2018-12-07 11:00:00,137.41,137.54,136.98,137.05,23001.0,123.4267,123.5435,123.0404,123.1033,23001.0
2018-12-07 11:05:00,137.02,137.05,136.7,136.77,77755.0,123.0764,123.1033,122.7889,122.8518,77755.0
2018-12-07 11:10:00,136.78,136.89,136.43,136.44,19324.0,122.8608,122.9596,122.5464,122.5554,19324.0
2018-12-07 11:15:00,136.43,136.6,136.38,136.48,42944.0,122.5464,122.6991,122.5015,122.5913,42944.0
2018-12-07 11:20:00,136.44,136.5,136.1,136.16,49004.0,122.5554,122.6093,122.25,122.3039,49004.0
2018-12-07 11:25:00,136.08,136.38,136.01,136.28,44694.0,122.232,122.5015,122.1692,122.4117,44694.0
2018-12-07 11:30:00,136.26,136.48,136.12,136.25,36311.0,122.3937,122.5913,122.268,122.3847,36311.0
2018-12-07 11:35:00,136.27,136.43,136.18,136.29,33779.0,122.4027,122.5464,122.3219,122.4207,33779.0
2018-12-07 11:40:00,136.35,136.62,136.19,136.59,35650.0,122.4746,122.7171,122.3308,122.6901,35650.0
2018-12-07 11:45:00,136.59,136.74,136.54,136.61,49844.0,122.6901,122.8249,122.6452,122.7081,49844.0
2018-12-07 11:50:00,136.59,136.62,136.17,136.17,15128.0,122.6901,122.7171,122.3129,122.3129,15128.0
2018-12-07 11:55:00,136.16,136.18,135.91,135.91,40907.0,122.3039,122.3219,122.0793,122.0793,40907.0
2018-12-07 12:00:00,135.88,136.21,135.87,136.11,21624.0,122.0524,122.3488,122.0434,122.259,21624.0
2018-12-07 12:05:00,136.18,136.18,135.94,136.06,22006.0,122.3219,122.3219,122.1063,122.2141,22006.0
2018-12-07 12:10:00,136.02,136.41,136.02,136.23,48052.0,122.1781,122.5285,122.1781,122.3668,48052.0
2018-12-07 12:15:00,136.18,136.29,135.85,135.97,68937.0,122.3219,122.4207,122.0254,122.1332,68937.0
2018-12-07 12:20:00,136.04,136.26,136.04,136.16,16438.0,122.1961,122.3937,122.1961,122.3039,16438.0
2018-12-07 12:25:00,136.16,136.27,136.02,136.1,24021.0,122.3039,122.4027,122.1781,122.25,24021.0
2018-12-07 12:30:00,136.02,136.05,135.74,135.84,41608.0,122.1781,122.2051,121.9266,122.0165,41608.0
2018-12-07 12:35:00,135.81,135.87,135.64,135.73,69052.0,121.9895,122.0434,121.8368,121.9177,69052.0
2018-12-07 12:40:00,135.78,135.78,135.48,135.64,40010.0,121.9626,121.9626,121.6931,121.8368,40010.0
2018-12-07 12:45:00,135.69,135.83,135.59,135.62,56190.0,121.8817,122.0075,121.7919,121.8188,56190.0
2018-12-07 12:50:00,135.63,136.08,135.63,136.07,42148.0,121.8278,122.232,121.8278,122.2231,42148.0
2018-12-07 12:55:00,136.14,136.44,136.06,136.33,90998.0,122.2859,122.5554,122.2141,122.4566,90998.0
2018-12-07 13:00:00,136.3,136.66,136.21,136.51,108601.0,122.4296,122.753,122.3488,122.6183,108601.0
2018-12-07 13:05:00,136.52,136.53,136.13,136.16,34210.0,122.6273,122.6362,122.2769,122.3039,34210.0
2018-12-07 13:10:00,136.14,136.23,135.91,135.94,42555.0,122.2859,122.3668,122.0793,122.1063,42555.0
2018-12-07 13:15:00,135.92,136.01,135.71,135.71,31819.0,122.0883,122.1692,121.8997,121.8997,31819.0
2018-12-07 13:20:00,135.73,136.14,135.73,136.08,72298.0,121.9177,122.2859,121.9177,122.232,72298.0
2018-12-07 13:25:00,136.04,136.1,135.83,136.02,17181.0,122.1961,122.25,122.0075,122.1781,17181.0
2018-12-07 13:30:00,136.02,136.02,135.69,135.69,26574.0,122.1781,122.1781,121.8817,121.8817,26574.0
2018-12-07 13:35:00,135.73,135.9,135.59,135.76,40558.0,121.9177,122.0704,121.7919,121.9446,40558.0
2018-12-07 13:40:00,135.74,135.9,135.7,135.82,31920.0,121.9266,122.0704,121.8907,121.9985,31920.0
2018-12-07 13:45:00,135.84,135.94,135.57,135.59,41708.0,122.0165,122.1063,121.7739,121.7919,41708.0
2018-12-07 13:50:00,135.57,135.62,135.49,135.6,54806.0,121.7739,121.8188,121.7021,121.8009,54806.0
2018-12-07 13:55:00,135.5,135.52,135.32,135.33,72126.0,121.7111,121.729,121.5494,121.5584,72126.0
2018-12-07 14:00:00,135.33,135.33,135.07,135.12,81351.0,121.5584,121.5584,121.3248,121.3697,81351.0
2018-12-07 14:05:00,135.12,135.28,135.02,135.08,46398.0,121.3697,121.5134,121.2799,121.3338,46398.0
2018-12-07 14:10:00,135.08,135.09,134.9,134.96,118990.0,121.3338,121.3428,121.1721,121.226,118990.0
2018-12-07 14:15:00,134.96,135.52,134.95,135.49,129386.0,121.226,121.729,121.217,121.7021,129386.0
2018-12-07 14:20:00,135.49,135.68,135.28,135.28,84340.0,121.7021,121.8727,121.5134,121.5134,84340.0
2018-12-07 14:25:00,135.31,135.51,135.18,135.45,32851.0,121.5404,121.72,121.4236,121.6661,32851.0
2018-12-07 14:30:00,135.49,135.55,135.26,135.36,44576.0,121.7021,121.756,121.4955,121.5853,44576.0
2018-12-07 14:35:00,135.3,135.35,135.11,135.16,50365.0,121.5314,121.5763,121.3607,121.4057,50365.0
2018-12-07 14:40:00,135.11,135.2,134.93,134.95,54946.0,121.3607,121.4416,121.1991,121.217,54946.0
2018-12-07 14:45:00,134.95,135.27,134.74,135.12,99727.0,121.217,121.5045,121.0284,121.3697,99727.0
2018-12-07 14:50:00,135.16,135.35,134.8,134.84,80769.0,121.4057,121.5763,121.0823,121.1182,80769.0
2018-12-07 14:55:00,134.86,134.92,134.58,134.65,93900.0,121.1362,121.1901,120.8847,120.9476,93900.0
2018-12-07 15:00:00,134.7,134.83,134.44,134.45,159957.0,120.9925,121.1092,120.7589,120.7679,159957.0
2018-12-07 15:05:00,134.46,134.89,134.42,134.87,94914.0,120.7769,121.1631,120.741,121.1452,94914.0
2018-12-07 15:10:00,134.9,135.12,134.78,134.79,93112.0,121.1721,121.3697,121.0643,121.0733,93112.0
2018-12-07 15:15:00,134.75,134.99,134.61,134.88,108570.0,121.0374,121.253,120.9116,121.1542,108570.0
2018-12-07 15:20:00,134.88,134.99,134.75,134.83,52686.0,121.1542,121.253,121.0374,121.1092,52686.0
2018-12-07 15:25:00,134.8,135.19,134.64,135.1,82667.0,121.0823,121.4326,120.9386,121.3518,82667.0
2018-12-07 15:30:00,135.07,135.59,134.92,135.53,115334.0,121.3248,121.7919,121.1901,121.738,115334.0
2018-12-07 15:35:00,135.5,135.82,135.25,135.25,126415.0,121.7111,121.9985,121.4865,121.4865,126415.0
2018-12-07 15:40:00,135.17,135.32,135.07,135.25,56892.0,121.4146,121.5494,121.3248,121.4865,56892.0
2018-12-07 15:45:00,135.21,135.27,134.86,134.87,73507.0,121.4506,121.5045,121.1362,121.1452,73507.0
2018-12-07 15:50:00,134.88,135.23,134.88,135.07,63852.0,121.1542,121.4685,121.1542,121.3248,63852.0
2018-12-07 15:55:00,135.1,135.24,134.93,134.94,174029.0,121.3518,121.4775,121.1991,121.208,174029.0
2018-12-10 09:30:00,134.81,135.21,134.68,135.09,184669.0,121.0913,121.4506,120.9745,121.3428,184669.0
2018-12-10 09:35:00,135.05,135.25,134.92,135.0,39906.0,121.3069,121.4865,121.1901,121.2619,39906.0
2018-12-10 09:40:00,135.01,135.2,134.85,135.17,23254.0,121.2709,121.4416,121.1272,121.4146,23254.0
2018-12-10 09:45:00,135.14,135.15,134.41,134.45,157137.0,121.3877,121.3967,120.732,120.7679,157137.0
2018-12-10 09:50:00,134.46,134.48,133.77,133.97,134880.0,120.7769,120.7949,120.1571,120.3368,134880.0
2018-12-10 09:55:00,133.98,134.22,133.93,134.01,33535.0,120.3457,120.5613,120.3008,120.3727,33535.0
2018-12-10 10:00:00,134.0,134.16,133.82,134.15,45401.0,120.3637,120.5074,120.202,120.4984,45401.0
2018-12-10 10:05:00,134.22,134.49,134.14,134.15,52118.0,120.5613,120.8038,120.4895,120.4984,52118.0
2018-12-10 10:10:00,134.18,134.59,134.0,134.59,59730.0,120.5254,120.8937,120.3637,120.8937,59730.0
2018-12-10 10:15:00,134.57,134.66,134.39,134.63,61008.0,120.8757,120.9565,120.714,120.9296,61008.0
2018-12-10 10:20:00,134.63,134.76,134.46,134.49,35975.0,120.9296,121.0464,120.7769,120.8038,35975.0
2018-12-10 10:25:00,134.51,134.6,134.21,134.35,44094.0,120.8218,120.9026,120.5523,120.6781,44094.0
2018-12-10 10:30:00,134.29,134.49,133.91,133.97,61789.0,120.6242,120.8038,120.2829,120.3368,61789.0
2018-12-10 10:35:00,134.03,134.13,133.66,133.67,69724.0,120.3907,120.4805,120.0583,120.0673,69724.0
2018-12-10 10:40:00,133.65,133.73,133.49,133.57,48708.0,120.0493,120.1212,119.9056,119.9775,48708.0
2018-12-10 10:45:00,133.48,133.95,133.44,133.79,60554.0,119.8966,120.3188,119.8607,120.1751,60554.0
2018-12-10 10:50:00,133.82,133.91,133.21,133.22,38654.0,120.202,120.2829,119.6541,119.6631,38654.0
2018-12-10 10:55:00,133.28,133.57,133.23,133.26,21046.0,119.717,119.9775,119.6721,119.699,21046.0
2018-12-10 11:00:00,133.37,133.37,132.46,132.65,201100.0,119.7978,119.7978,118.9804,119.1511,201100.0
2018-12-10 11:05:00,132.65,132.96,132.65,132.72,48077.0,119.1511,119.4295,119.1511,119.214,48077.0
2018-12-10 11:10:00,132.67,132.9,132.6,132.9,41992.0,119.169,119.3756,119.1062,119.3756,41992.0
2018-12-10 11:15:00,132.88,132.94,132.49,132.66,144815.0,119.3577,119.4116,119.0074,119.1601,144815.0
2018-12-10 11:20:00,132.63,132.83,132.45,132.5,59577.0,119.1331,119.3128,118.9714,119.0163,59577.0
2018-12-10 11:25:00,132.52,132.92,132.52,132.92,80573.0,119.0343,119.3936,119.0343,119.3936,80573.0
2018-12-10 11:30:00,132.9,133.22,132.78,132.82,64922.0,119.3756,119.6631,119.2679,119.3038,64922.0
2018-12-10 11:35:00,132.85,133.52,132.85,133.45,68467.0,119.3307,119.9325,119.3307,119.8697,68467.0
2018-12-10 11:40:00,133.44,133.51,133.28,133.47,70076.0,119.8607,119.9236,119.717,119.8876,70076.0
2018-12-10 11:45:00,133.48,133.8,133.37,133.52,122994.0,119.8966,120.1841,119.7978,119.9325,122994.0
2018-12-10 11:50:00,133.6,133.71,133.47,133.53,27230.0,120.0044,120.1032,119.8876,119.9415,27230.0
2018-12-10 11:55:00,133.68,133.71,133.18,133.31,43291.0,120.0763,120.1032,119.6271,119.7439,43291.0
2018-12-10 12:00:00,133.27,133.32,133.0,133.11,34683.0,119.708,119.7529,119.4655,119.5643,34683.0
2018-12-10 12:05:00,133.07,133.35,132.96,133.23,31931.0,119.5283,119.7798,119.4295,119.6721,31931.0
2018-12-10 12:10:00,133.2,133.51,133.1,133.42,45594.0,119.6451,119.9236,119.5553,119.8427,45594.0
2018-12-10 12:15:00,133.41,133.59,133.04,133.04,47005.0,119.8337,119.9954,119.5014,119.5014,47005.0
2018-12-10 12:20:00,133.02,133.19,132.92,133.0,34942.0,119.4834,119.6361,119.3936,119.4655,34942.0
2018-12-10 12:25:00,133.14,133.28,133.08,133.1,20625.0,119.5912,119.717,119.5373,119.5553,20625.0
2018-12-10 12:30:00,133.13,133.42,133.1,133.38,28740.0,119.5822,119.8427,119.5553,119.8068,28740.0
2018-12-10 12:35:00,133.39,134.04,133.38,133.88,96992.0,119.8158,120.3996,119.8068,120.2559,96992.0
2018-12-10 12:40:00,133.97,134.18,133.92,134.07,15243.0,120.3368,120.5254,120.2918,120.4266,15243.0
2018-12-10 12:45:00,134.05,134.45,133.94,134.39,68526.0,120.4086,120.7679,120.3098,120.714,68526.0
2018-12-10 12:50:00,134.37,134.47,134.29,134.46,34208.0,120.6961,120.7859,120.6242,120.7769,34208.0
2018-12-10 12:55:00,134.46,134.49,134.21,134.25,34652.0,120.7769,120.8038,120.5523,120.5883,34652.0
2018-12-10 13:00:00,134.24,134.39,134.13,134.16,18125.0,120.5793,120.714,120.4805,120.5074,18125.0
2018-12-10 13:05:00,134.19,134.38,134.07,134.17,28839.0,120.5344,120.705,120.4266,120.5164,28839.0
2018-12-10 13:10:00,134.21,134.54,134.04,134.47,63807.0,120.5523,120.8488,120.3996,120.7859,63807.0
2018-12-10 13:15:00,134.41,134.52,134.29,134.46,20403.0,120.732,120.8308,120.6242,120.7769,20403.0
2018-12-10 13:20:00,134.46,134.51,134.07,134.11,28089.0,120.7769,120.8218,120.4266,120.4625,28089.0
2018-12-10 13:25:00,134.06,134.16,134.0,134.03,22120.0,120.4176,120.5074,120.3637,120.3907,22120.0
2018-12-10 13:30:00,134.02,134.47,134.02,134.38,23334.0,120.3817,120.7859,120.3817,120.705,23334.0
2018-12-10 13:35:00,134.46,134.67,134.45,134.5,35061.0,120.7769,120.9655,120.7679,120.8128,35061.0
2018-12-10 13:40:00,134.47,134.56,134.3,134.31,8892.0,120.7859,120.8667,120.6332,120.6422,8892.0
2018-12-10 13:45:00,134.31,134.58,134.31,134.52,24033.0,120.6422,120.8847,120.6422,120.8308,24033.0
2018-12-10 13:50:00,134.56,134.87,134.54,134.74,29050.0,120.8667,121.1452,120.8488,121.0284,29050.0
2018-12-10 13:55:00,134.74,134.76,134.58,134.58,30379.0,121.0284,121.0464,120.8847,120.8847,30379.0
2018-12-10 14:00:00,134.61,134.73,134.51,134.53,88951.0,120.9116,121.0194,120.8218,120.8398,88951.0
2018-12-10 14:05:00,134.51,134.82,134.49,134.71,22078.0,120.8218,121.1003,120.8038,121.0015,22078.0
2018-12-10 14:10:00,134.74,134.76,134.47,134.49,79839.0,121.0284,121.0464,120.7859,120.8038,79839.0
2018-12-10 14:15:00,134.55,134.61,134.3,134.36,51177.0,120.8577,120.9116,120.6332,120.6871,51177.0
2018-12-10 14:20:00,134.37,134.56,134.19,134.4,42617.0,120.6961,120.8667,120.5344,120.723,42617.0
2018-12-10 14:25:00,134.43,134.71,134.42,134.62,14378.0,120.7499,121.0015,120.741,120.9206,14378.0
2018-12-10 14:30:00,134.67,135.12,134.62,135.12,32005.0,120.9655,121.3697,120.9206,121.3697,32005.0
2018-12-10 14:35:00,135.07,135.15,135.0,135.0,35008.0,121.3248,121.3967,121.2619,121.2619,35008.0
2018-12-10 14:40:00,135.01,135.16,134.95,135.13,22387.0,121.2709,121.4057,121.217,121.3787,22387.0
2018-12-10 14:45:00,135.14,135.18,134.95,134.96,32533.0,121.3877,121.4236,121.217,121.226,32533.0
2018-12-10 14:50:00,135.05,135.15,134.98,135.04,27042.0,121.3069,121.3967,121.244,121.2979,27042.0
2018-12-10 14:55:00,135.02,135.23,134.61,134.63,92306.0,121.2799,121.4685,120.9116,120.9296,92306.0
2018-12-10 15:00:00,134.67,134.75,134.57,134.61,25888.0,120.9655,121.0374,120.8757,120.9116,25888.0
2018-12-10 15:05:00,134.67,134.82,134.63,134.82,15174.0,120.9655,121.1003,120.9296,121.1003,15174.0
2018-12-10 15:10:00,134.82,134.84,134.61,134.68,114694.0,121.1003,121.1182,120.9116,120.9745,114694.0
2018-12-10 15:15:00,134.67,134.67,134.41,134.54,91835.0,120.9655,120.9655,120.732,120.8488,91835.0
2018-12-10 15:20:00,134.55,134.72,134.55,134.66,41373.0,120.8577,121.0104,120.8577,120.9565,41373.0
2018-12-10 15:25:00,134.74,134.88,134.7,134.88,127961.0,121.0284,121.1542,120.9925,121.1542,127961.0
2018-12-10 15:30:00,134.89,135.4,134.89,135.37,98768.0,121.1631,121.6212,121.1631,121.5943,98768.0
2018-12-10 15:35:00,135.37,135.6,135.32,135.45,58083.0,121.5943,121.8009,121.5494,121.6661,58083.0
2018-12-10 15:40:00,135.52,135.53,135.34,135.39,42081.0,121.729,121.738,121.5673,121.6123,42081.0
2018-12-10 15:45:00,135.36,135.42,135.14,135.17,82855.0,121.5853,121.6392,121.3877,121.4146,82855.0
2018-12-10 15:50:00,135.15,135.27,135.1,135.22,176375.0,121.3967,121.5045,121.3518,121.4596,176375.0
2018-12-10 15:55:00,135.21,135.29,135.04,135.04,62650.0,121.4506,121.5224,121.2979,121.2979,62650.0
2018-12-11 09:30:00,136.86,136.96,136.65,136.78,104644.0,122.9327,123.0225,122.744,122.8608,104644.0
2018-12-11 09:35:00,136.82,136.95,136.65,136.65,90976.0,122.8967,123.0135,122.744,122.744,90976.0
2018-12-11 09:40:00,136.64,136.96,136.62,136.9,50575.0,122.735,123.0225,122.7171,122.9686,50575.0
2018-12-11 09:45:00,136.94,136.95,136.62,136.64,43669.0,123.0045,123.0135,122.7171,122.735,43669.0
2018-12-11 09:50:00,136.63,136.79,136.51,136.72,32375.0,122.7261,122.8698,122.6183,122.8069,32375.0
2018-12-11 09:55:00,136.73,136.88,136.59,136.65,43581.0,122.8159,122.9506,122.6901,122.744,43581.0
2018-12-11 10:00:00,136.66,136.94,136.65,136.88,29749.0,122.753,123.0045,122.744,122.9506,29749.0
2018-12-11 10:05:00,136.88,137.02,136.77,136.83,21484.0,122.9506,123.0764,122.8518,122.9057,21484.0
2018-12-11 10:10:00,136.83,136.85,136.4,136.47,66466.0,122.9057,122.9237,122.5195,122.5823,66466.0
2018-12-11 10:15:00,136.5,136.61,136.37,136.6,15161.0,122.6093,122.7081,122.4925,122.6991,15161.0
2018-12-11 10:20:00,136.56,136.94,136.53,136.9,88732.0,122.6632,123.0045,122.6362,122.9686,88732.0
2018-12-11 10:25:00,136.87,136.93,136.74,136.87,9972.0,122.9416,122.9955,122.8249,122.9416,9972.0
2018-12-11 10:30:00,136.91,136.95,136.72,136.72,13262.0,122.9776,123.0135,122.8069,122.8069,13262.0
2018-12-11 10:35:00,136.7,136.82,136.45,136.82,19933.0,122.7889,122.8967,122.5644,122.8967,19933.0
2018-12-11 10:40:00,136.81,136.88,136.6,136.69,18064.0,122.8877,122.9506,122.6991,122.78,18064.0
2018-12-11 10:45:00,136.75,136.81,136.22,136.33,21201.0,122.8339,122.8877,122.3578,122.4566,21201.0
2018-12-11 10:50:00,136.28,136.35,136.19,136.27,14339.0,122.4117,122.4746,122.3308,122.4027,14339.0
2018-12-11 10:55:00,136.3,136.32,136.1,136.32,20383.0,122.4296,122.4476,122.25,122.4476,20383.0
2018-12-11 11:00:00,136.3,136.3,135.98,136.18,25620.0,122.4296,122.4296,122.1422,122.3219,25620.0
2018-12-11 11:05:00,136.17,136.33,136.02,136.33,50111.0,122.3129,122.4566,122.1781,122.4566,50111.0
2018-12-11 11:10:00,136.33,136.36,135.94,135.97,30688.0,122.4566,122.4835,122.1063,122.1332,30688.0
2018-12-11 11:15:00,135.99,136.06,135.8,136.01,52250.0,122.1512,122.2141,121.9805,122.1692,52250.0
2018-12-11 11:20:00,136.06,136.11,135.84,136.0,35068.0,122.2141,122.259,122.0165,122.1602,35068.0
2018-12-11 11:25:00,136.02,136.07,135.77,135.91,49981.0,122.1781,122.2231,121.9536,122.0793,49981.0
2018-12-11 11:30:00,135.88,135.91,135.56,135.62,40412.0,122.0524,122.0793,121.765,121.8188,40412.0
2018-12-11 11:35:00,135.61,135.83,135.6,135.83,63542.0,121.8099,122.0075,121.8009,122.0075,63542.0
2018-12-11 11:40:00,135.8,135.81,135.5,135.68,38679.0,121.9805,121.9895,121.7111,121.8727,38679.0
2018-12-11 11:45:00,135.59,135.77,135.55,135.72,40234.0,121.7919,121.9536,121.756,121.9087,40234.0
2018-12-11 11:50:00,135.73,135.87,135.73,135.87,7429.0,121.9177,122.0434,121.9177,122.0434,7429.0
2018-12-11 11:55:00,135.88,136.0,135.73,135.86,18956.0,122.0524,122.1602,121.9177,122.0344,18956.0
2018-12-11 12:00:00,135.87,135.87,135.32,135.38,52793.0,122.0434,122.0434,121.5494,121.6033,52793.0
2018-12-11 12:05:00,135.36,135.48,135.14,135.23,91891.0,121.5853,121.6931,121.3877,121.4685,91891.0
2018-12-11 12:10:00,135.27,135.27,135.02,135.15,32908.0,121.5045,121.5045,121.2799,121.3967,32908.0
2018-12-11 12:15:00,135.08,135.12,134.84,134.98,50848.0,121.3338,121.3697,121.1182,121.244,50848.0
2018-12-11 12:20:00,134.96,135.3,134.94,135.25,23542.0,121.226,121.5314,121.208,121.4865,23542.0
2018-12-11 12:25:00,135.22,135.28,135.08,135.08,30391.0,121.4596,121.5134,121.3338,121.3338,30391.0
2018-12-11 12:30:00,135.06,135.25,134.91,134.96,120858.0,121.3158,121.4865,121.1811,121.226,120858.0
2018-12-11 12:35:00,135.05,135.15,135.04,135.08,21336.0,121.3069,121.3967,121.2979,121.3338,21336.0
2018-12-11 12:40:00,135.1,135.39,135.04,135.35,20912.0,121.3518,121.6123,121.2979,121.5763,20912.0
2018-12-11 12:45:00,135.36,135.36,135.21,135.28,45817.0,121.5853,121.5853,121.4506,121.5134,45817.0
2018-12-11 12:50:00,135.27,135.28,135.16,135.27,15153.0,121.5045,121.5134,121.4057,121.5045,15153.0
2018-12-11 12:55:00,135.23,135.28,135.07,135.19,12875.0,121.4685,121.5134,121.3248,121.4326,12875.0
2018-12-11 13:00:00,135.1,135.21,135.05,135.15,23019.0,121.3518,121.4506,121.3069,121.3967,23019.0
2018-12-11 13:05:00,135.16,135.22,134.97,135.11,13329.0,121.4057,121.4596,121.235,121.3607,13329.0
2018-12-11 13:10:00,135.11,135.12,134.92,134.95,25784.0,121.3607,121.3697,121.1901,121.217,25784.0
2018-12-11 13:15:00,134.95,135.28,134.93,135.24,29532.0,121.217,121.5134,121.1991,121.4775,29532.0
2018-12-11 13:20:00,135.22,135.38,135.19,135.24,15264.0,121.4596,121.6033,121.4326,121.4775,15264.0
2018-12-11 13:25:00,135.21,135.23,134.96,135.01,24318.0,121.4506,121.4685,121.226,121.2709,24318.0
2018-12-11 13:30:00,135.0,135.01,134.86,134.96,21267.0,121.2619,121.2709,121.1362,121.226,21267.0
2018-12-11 13:35:00,134.94,135.1,134.89,135.05,14252.0,121.208,121.3518,121.1631,121.3069,14252.0
2018-12-11 13:40:00,135.03,135.03,134.52,134.54,45372.0,121.2889,121.2889,120.8308,120.8488,45372.0
2018-12-11 13:45:00,134.5,134.61,134.34,134.43,27463.0,120.8128,120.9116,120.6691,120.7499,27463.0
2018-12-11 13:50:00,134.5,134.55,134.23,134.32,17809.0,120.8128,120.8577,120.5703,120.6511,17809.0
2018-12-11 13:55:00,134.36,134.44,134.32,134.33,17861.0,120.6871,120.7589,120.6511,120.6601,17861.0
2018-12-11 14:00:00,134.32,134.54,134.23,134.44,57261.0,120.6511,120.8488,120.5703,120.7589,57261.0
2018-12-11 14:05:00,134.41,134.49,134.31,134.33,15170.0,120.732,120.8038,120.6422,120.6601,15170.0
2018-12-11 14:10:00,134.37,134.44,134.25,134.44,52355.0,120.6961,120.7589,120.5883,120.7589,52355.0
2018-12-11 14:15:00,134.44,134.77,134.25,134.76,31688.0,120.7589,121.0553,120.5883,121.0464,31688.0
2018-12-11 14:20:00,134.65,134.87,134.63,134.78,41283.0,120.9476,121.1452,120.9296,121.0643,41283.0
2018-12-11 14:25:00,134.83,135.33,134.8,135.28,46593.0,121.1092,121.5584,121.0823,121.5134,46593.0
2018-12-11 14:30:00,135.28,135.53,135.28,135.37,115196.0,121.5134,121.738,121.5134,121.5943,115196.0
2018-12-11 14:35:00,135.39,135.5,135.26,135.35,51431.0,121.6123,121.7111,121.4955,121.5763,51431.0
2018-12-11 14:40:00,135.37,135.59,135.34,135.57,47126.0,121.5943,121.7919,121.5673,121.7739,47126.0
2018-12-11 14:45:00,135.51,135.79,135.43,135.43,113666.0,121.72,121.9715,121.6482,121.6482,113666.0
2018-12-11 14:50:00,135.46,135.61,135.36,135.5,45896.0,121.6751,121.8099,121.5853,121.7111,45896.0
2018-12-11 14:55:00,135.53,135.55,135.34,135.43,16718.0,121.738,121.756,121.5673,121.6482,16718.0
2018-12-11 15:00:00,135.45,135.48,135.13,135.32,37729.0,121.6661,121.6931,121.3787,121.5494,37729.0
2018-12-11 15:05:00,135.34,135.53,135.19,135.51,14227.0,121.5673,121.738,121.4326,121.72,14227.0
2018-12-11 15:10:00,135.54,136.13,135.54,135.97,134372.0,121.747,122.2769,121.747,122.1332,134372.0
2018-12-11 15:15:00,135.99,136.0,135.78,135.83,25924.0,122.1512,122.1602,121.9626,122.0075,25924.0
2018-12-11 15:20:00,135.81,135.86,135.78,135.78,39685.0,121.9895,122.0344,121.9626,121.9626,39685.0
2018-12-11 15:25:00,135.8,135.84,135.66,135.66,14472.0,121.9805,122.0165,121.8548,121.8548,14472.0
2018-12-11 15:30:00,135.66,136.02,135.63,135.83,42300.0,121.8548,122.1781,121.8278,122.0075,42300.0
2018-12-11 15:35:00,135.82,135.85,135.5,135.53,91103.0,121.9985,122.0254,121.7111,121.738,91103.0
2018-12-11 15:40:00,135.52,135.54,135.33,135.38,70789.0,121.729,121.747,121.5584,121.6033,70789.0
2018-12-11 15:45:00,135.33,135.42,135.23,135.26,57353.0,121.5584,121.6392,121.4685,121.4955,57353.0
2018-12-11 15:50:00,135.26,135.34,135.09,135.22,38843.0,121.4955,121.5673,121.3428,121.4596,38843.0
2018-12-11 15:55:00,135.23,135.23,134.97,135.03,48789.0,121.4685,121.4685,121.235,121.2889,48789.0
2018-12-12 09:30:00,136.72,136.8,136.56,136.61,85148.0,122.8069,122.8788,122.6632,122.7081,85148.0
2018-12-12 09:35:00,136.6,136.68,136.51,136.64,36298.0,122.6991,122.771,122.6183,122.735,36298.0
2018-12-12 09:40:00,136.6,136.61,136.4,136.57,63701.0,122.6991,122.7081,122.5195,122.6722,63701.0
2018-12-12 09:45:00,136.56,136.56,136.21,136.31,123950.0,122.6632,122.6632,122.3488,122.4386,123950.0
2018-12-12 09:50:00,136.4,136.49,136.28,136.29,16149.0,122.5195,122.6003,122.4117,122.4207,16149.0
2018-12-12 09:55:00,136.28,136.58,136.23,136.57,20246.0,122.4117,122.6812,122.3668,122.6722,20246.0
2018-12-12 10:00:00,136.6,136.6,136.34,136.53,29649.0,122.6991,122.6991,122.4656,122.6362,29649.0
2018-12-12 10:05:00,136.59,136.68,136.47,136.65,28279.0,122.6901,122.771,122.5823,122.744,28279.0
2018-12-12 10:10:00,136.68,136.99,136.58,136.97,20835.0,122.771,123.0494,122.6812,123.0315,20835.0
2018-12-12 10:15:00,136.91,137.04,136.86,137.03,31100.0,122.9776,123.0943,122.9327,123.0854,31100.0
2018-12-12 10:20:00,137.01,137.05,136.93,136.94,15190.0,123.0674,123.1033,122.9955,123.0045,15190.0
2018-12-12 10:25:00,136.96,136.98,136.77,136.81,37330.0,123.0225,123.0404,122.8518,122.8877,37330.0
2018-12-12 10:30:00,136.76,137.0,136.74,136.96,125889.0,122.8428,123.0584,122.8249,123.0225,125889.0
2018-12-12 10:35:00,136.96,136.99,136.51,136.52,373514.0,123.0225,123.0494,122.6183,122.6273,373514.0
2018-12-12 10:40:00,136.5,136.69,136.43,136.69,40896.0,122.6093,122.78,122.5464,122.78,40896.0
2018-12-12 10:45:00,136.63,136.88,136.58,136.88,23158.0,122.7261,122.9506,122.6812,122.9506,23158.0
2018-12-12 10:50:00,136.88,137.06,136.88,136.97,24817.0,122.9506,123.1123,122.9506,123.0315,24817.0
2018-12-12 10:55:00,136.96,137.22,136.95,137.14,27647.0,123.0225,123.256,123.0135,123.1842,27647.0
2018-12-12 11:00:00,137.13,137.25,137.0,137.19,23979.0,123.1752,123.283,123.0584,123.2291,23979.0
2018-12-12 11:05:00,137.22,137.24,137.04,137.16,58156.0,123.256,123.274,123.0943,123.2021,58156.0
2018-12-12 11:10:00,137.16,137.17,136.92,137.08,13966.0,123.2021,123.2111,122.9866,123.1303,13966.0
2018-12-12 11:15:00,137.1,137.3,137.05,137.15,25719.0,123.1482,123.3279,123.1033,123.1931,25719.0
2018-12-12 11:20:00,137.15,137.21,137.05,137.21,20887.0,123.1931,123.247,123.1033,123.247,20887.0
2018-12-12 11:25:00,137.22,137.25,137.01,137.05,89416.0,123.256,123.283,123.0674,123.1033,89416.0
2018-12-12 11:30:00,137.07,137.11,136.82,136.86,25466.0,123.1213,123.1572,122.8967,122.9327,25466.0
2018-12-12 11:35:00,136.86,136.94,136.79,136.87,15866.0,122.9327,123.0045,122.8698,122.9416,15866.0
2018-12-12 11:40:00,136.88,137.05,136.85,137.04,6821.0,122.9506,123.1033,122.9237,123.0943,6821.0
2018-12-12 11:45:00,137.04,137.19,137.03,137.18,14852.0,123.0943,123.2291,123.0854,123.2201,14852.0
2018-12-12 11:50:00,137.16,137.27,137.06,137.14,22128.0,123.2021,123.3009,123.1123,123.1842,22128.0
2018-12-12 11:55:00,137.12,137.19,136.97,137.18,11236.0,123.1662,123.2291,123.0315,123.2201,11236.0
2018-12-12 12:00:00,137.24,137.37,137.21,137.36,61162.0,123.274,123.3908,123.247,123.3818,61162.0
2018-12-12 12:05:00,137.29,137.3,137.06,137.2,60894.0,123.3189,123.3279,123.1123,123.2381,60894.0
2018-12-12 12:10:00,137.21,137.26,137.06,137.12,11507.0,123.247,123.292,123.1123,123.1662,11507.0
2018-12-12 12:15:00,137.12,137.15,137.03,137.11,9700.0,123.1662,123.1931,123.0854,123.1572,9700.0
2018-12-12 12:20:00,137.07,137.15,136.95,137.05,18853.0,123.1213,123.1931,123.0135,123.1033,18853.0
2018-12-12 12:25:00,137.05,137.14,137.04,137.14,16099.0,123.1033,123.1842,123.0943,123.1842,16099.0
2018-12-12 12:30:00,137.21,137.22,137.09,137.14,32057.0,123.247,123.256,123.1393,123.1842,32057.0
2018-12-12 12:35:00,137.17,137.18,136.94,136.95,36808.0,123.2111,123.2201,123.0045,123.0135,36808.0
2018-12-12 12:40:00,136.99,137.14,136.99,137.13,28890.0,123.0494,123.1842,123.0494,123.1752,28890.0
2018-12-12 12:45:00,137.13,137.2,137.02,137.17,19529.0,123.1752,123.2381,123.0764,123.2111,19529.0
2018-12-12 12:50:00,137.17,137.32,137.16,137.27,13565.0,123.2111,123.3458,123.2021,123.3009,13565.0
2018-12-12 12:55:00,137.26,137.42,137.26,137.36,22990.0,123.292,123.4357,123.292,123.3818,22990.0
2018-12-12 13:00:00,137.37,137.4,137.3,137.35,29380.0,123.3908,123.4177,123.3279,123.3728,29380.0
2018-12-12 13:05:00,137.35,137.37,137.29,137.33,15480.0,123.3728,123.3908,123.3189,123.3548,15480.0
2018-12-12 13:10:00,137.35,137.51,137.34,137.47,41342.0,123.3728,123.5165,123.3638,123.4806,41342.0
2018-12-12 13:15:00,137.49,137.51,137.39,137.4,41331.0,123.4985,123.5165,123.4087,123.4177,41331.0
2018-12-12 13:20:00,137.4,137.43,137.35,137.39,56186.0,123.4177,123.4447,123.3728,123.4087,56186.0
2018-12-12 13:25:00,137.39,137.48,137.33,137.47,77791.0,123.4087,123.4896,123.3548,123.4806,77791.0
2018-12-12 13:30:00,137.47,137.47,137.38,137.4,17189.0,123.4806,123.4806,123.3997,123.4177,17189.0
2018-12-12 13:35:00,137.42,137.42,137.28,137.34,22942.0,123.4357,123.4357,123.3099,123.3638,22942.0
2018-12-12 13:40:00,137.33,137.35,137.27,137.28,9417.0,123.3548,123.3728,123.3009,123.3099,9417.0
2018-12-12 13:45:00,137.3,137.31,137.2,137.31,13875.0,123.3279,123.3369,123.2381,123.3369,13875.0
2018-12-12 13:50:00,137.32,137.34,137.2,137.21,18342.0,123.3458,123.3638,123.2381,123.247,18342.0
2018-12-12 13:55:00,137.19,137.19,137.03,137.17,107129.0,123.2291,123.2291,123.0854,123.2111,107129.0
2018-12-12 14:00:00,137.2,137.21,136.92,136.93,21382.0,123.2381,123.247,122.9866,122.9955,21382.0
2018-12-12 14:05:00,136.94,136.99,136.76,136.8,33102.0,123.0045,123.0494,122.8428,122.8788,33102.0
2018-12-12 14:10:00,136.77,136.82,136.56,136.71,27119.0,122.8518,122.8967,122.6632,122.7979,27119.0
2018-12-12 14:15:00,136.68,136.85,136.63,136.85,46788.0,122.771,122.9237,122.7261,122.9237,46788.0
2018-12-12 14:20:00,136.83,136.9,136.65,136.76,38918.0,122.9057,122.9686,122.744,122.8428,38918.0
2018-12-12 14:25:00,136.76,136.81,136.28,136.42,96678.0,122.8428,122.8877,122.4117,122.5374,96678.0
2018-12-12 14:30:00,136.36,136.45,136.15,136.35,39491.0,122.4835,122.5644,122.2949,122.4746,39491.0
2018-12-12 14:35:00,136.44,136.45,136.34,136.37,9806.0,122.5554,122.5644,122.4656,122.4925,9806.0
2018-12-12 14:40:00,136.41,136.42,136.07,136.22,14760.0,122.5285,122.5374,122.2231,122.3578,14760.0
2018-12-12 14:45:00,136.24,136.33,136.1,136.17,37090.0,122.3758,122.4566,122.25,122.3129,37090.0
2018-12-12 14:50:00,136.1,136.3,136.0,136.24,179854.0,122.25,122.4296,122.1602,122.3758,179854.0
2018-12-12 14:55:00,136.26,136.56,136.22,136.46,14366.0,122.3937,122.6632,122.3578,122.5734,14366.0
2018-12-12 15:00:00,136.34,136.54,136.29,136.42,13416.0,122.4656,122.6452,122.4207,122.5374,13416.0
2018-12-12 15:05:00,136.38,136.65,136.35,136.6,46301.0,122.5015,122.744,122.4746,122.6991,46301.0
2018-12-12 15:10:00,136.62,136.76,136.55,136.57,22336.0,122.7171,122.8428,122.6542,122.6722,22336.0
2018-12-12 15:15:00,136.54,136.55,136.24,136.34,49318.0,122.6452,122.6542,122.3758,122.4656,49318.0
2018-12-12 15:20:00,136.3,136.43,136.28,136.38,27252.0,122.4296,122.5464,122.4117,122.5015,27252.0
2018-12-12 15:25:00,136.42,136.54,136.2,136.25,60694.0,122.5374,122.6452,122.3398,122.3847,60694.0
2018-12-12 15:30:00,136.27,136.44,136.25,136.3,77531.0,122.4027,122.5554,122.3847,122.4296,77531.0
2018-12-12 15:35:00,136.41,136.63,136.33,136.6,26205.0,122.5285,122.7261,122.4566,122.6991,26205.0
2018-12-12 15:40:00,136.65,136.7,136.45,136.45,54661.0,122.744,122.7889,122.5644,122.5644,54661.0
2018-12-12 15:45:00,136.43,136.43,136.29,136.3,39220.0,122.5464,122.5464,122.4207,122.4296,39220.0
2018-12-12 15:50:00,136.27,136.27,136.09,136.12,211209.0,122.4027,122.4027,122.241,122.268,211209.0
2018-12-12 15:55:00,136.11,136.11,135.75,135.8,99522.0,122.259,122.259,121.9356,121.9805,99522.0
2018-12-13 09:30:00,136.24,136.52,136.2,136.23,91337.0,122.3758,122.6273,122.3398,122.3668,91337.0
2018-12-13 09:35:00,136.29,136.69,136.24,136.5,33283.0,122.4207,122.78,122.3758,122.6093,33283.0
2018-12-13 09:40:00,136.52,136.64,136.26,136.26,39445.0,122.6273,122.735,122.3937,122.3937,39445.0
2018-12-13 09:45:00,136.24,136.34,136.12,136.22,37519.0,122.3758,122.4656,122.268,122.3578,37519.0
2018-12-13 09:50:00,136.2,136.27,135.81,135.84,30467.0,122.3398,122.4027,121.9895,122.0165,30467.0
2018-12-13 09:55:00,135.86,135.99,135.78,135.82,41915.0,122.0344,122.1512,121.9626,121.9985,41915.0
2018-12-13 10:00:00,135.85,136.37,135.81,136.36,77876.0,122.0254,122.4925,121.9895,122.4835,77876.0
2018-12-13 10:05:00,136.4,136.46,136.3,136.31,72719.0,122.5195,122.5734,122.4296,122.4386,72719.0
2018-12-13 10:10:00,136.32,136.62,136.27,136.53,49914.0,122.4476,122.7171,122.4027,122.6362,49914.0
2018-12-13 10:15:00,136.53,136.53,136.31,136.32,21190.0,122.6362,122.6362,122.4386,122.4476,21190.0
2018-12-13 10:20:00,136.31,136.31,136.2,136.2,11276.0,122.4386,122.4386,122.3398,122.3398,11276.0
2018-12-13 10:25:00,136.26,136.36,135.96,136.04,28951.0,122.3937,122.4835,122.1242,122.1961,28951.0
2018-12-13 10:30:00,136.07,136.12,135.88,136.03,16528.0,122.2231,122.268,122.0524,122.1871,16528.0
2018-12-13 10:35:00,136.1,136.22,135.98,136.03,12777.0,122.25,122.3578,122.1422,122.1871,12777.0
2018-12-13 10:40:00,135.91,135.96,135.8,135.85,13102.0,122.0793,122.1242,121.9805,122.0254,13102.0
2018-12-13 10:45:00,136.0,136.05,135.65,135.8,47474.0,122.1602,122.2051,121.8458,121.9805,47474.0
2018-12-13 10:50:00,135.78,135.78,135.41,135.68,57310.0,121.9626,121.9626,121.6302,121.8727,57310.0
2018-12-13 10:55:00,135.68,135.87,135.63,135.82,55956.0,121.8727,122.0434,121.8278,121.9985,55956.0
2018-12-13 11:00:00,135.81,135.81,135.53,135.76,22094.0,121.9895,121.9895,121.738,121.9446,22094.0
2018-12-13 11:05:00,135.73,135.98,135.64,135.88,28727.0,121.9177,122.1422,121.8368,122.0524,28727.0
2018-12-13 11:10:00,135.81,135.81,135.63,135.71,30183.0,121.9895,121.9895,121.8278,121.8997,30183.0
2018-12-13 11:15:00,135.65,135.65,135.42,135.49,14464.0,121.8458,121.8458,121.6392,121.7021,14464.0
2018-12-13 11:20:00,135.53,135.61,135.4,135.46,25100.0,121.738,121.8099,121.6212,121.6751,25100.0
2018-12-13 11:25:00,135.54,135.75,135.52,135.74,15868.0,121.747,121.9356,121.729,121.9266,15868.0
2018-12-13 11:30:00,135.64,135.85,135.53,135.82,29378.0,121.8368,122.0254,121.738,121.9985,29378.0
2018-12-13 11:35:00,135.81,135.88,135.67,135.79,48787.0,121.9895,122.0524,121.8638,121.9715,48787.0
2018-12-13 11:40:00,135.76,136.15,135.62,136.12,69782.0,121.9446,122.2949,121.8188,122.268,69782.0
2018-12-13 11:45:00,136.15,136.15,135.87,135.87,26423.0,122.2949,122.2949,122.0434,122.0434,26423.0
2018-12-13 11:50:00,135.85,135.87,135.58,135.65,32900.0,122.0254,122.0434,121.7829,121.8458,32900.0
2018-12-13 11:55:00,135.66,135.84,135.54,135.56,76874.0,121.8548,122.0165,121.747,121.765,76874.0
2018-12-13 12:00:00,135.53,135.61,135.25,135.36,73176.0,121.738,121.8099,121.4865,121.5853,73176.0
2018-12-13 12:05:00,135.31,135.5,135.29,135.41,14254.0,121.5404,121.7111,121.5224,121.6302,14254.0
2018-12-13 12:10:00,135.37,135.5,135.31,135.47,19407.0,121.5943,121.7111,121.5404,121.6841,19407.0
2018-12-13 12:15:00,135.42,135.5,135.27,135.4,49440.0,121.6392,121.7111,121.5045,121.6212,49440.0
2018-12-13 12:20:00,135.42,135.42,135.27,135.28,11732.0,121.6392,121.6392,121.5045,121.5134,11732.0
2018-12-13 12:25:00,135.3,135.3,135.16,135.22,24540.0,121.5314,121.5314,121.4057,121.4596,24540.0
2018-12-13 12:30:00,135.23,135.41,135.2,135.34,22757.0,121.4685,121.6302,121.4416,121.5673,22757.0
2018-12-13 12:35:00,135.37,135.64,135.34,135.64,43646.0,121.5943,121.8368,121.5673,121.8368,43646.0
2018-12-13 12:40:00,135.63,135.66,135.49,135.5,47517.0,121.8278,121.8548,121.7021,121.7111,47517.0
2018-12-13 12:45:00,135.49,135.6,135.42,135.51,26969.0,121.7021,121.8009,121.6392,121.72,26969.0
2018-12-13 12:50:00,135.54,135.59,135.36,135.37,29783.0,121.747,121.7919,121.5853,121.5943,29783.0
2018-12-13 12:55:00,135.35,135.44,135.33,135.38,10348.0,121.5763,121.6572,121.5584,121.6033,10348.0
2018-12-13 13:00:00,135.39,135.45,135.15,135.18,56038.0,121.6123,121.6661,121.3967,121.4236,56038.0
2018-12-13 13:05:00,135.16,135.29,135.0,135.26,33880.0,121.4057,121.5224,121.2619,121.4955,33880.0
2018-12-13 13:10:00,135.27,135.33,135.13,135.28,21191.0,121.5045,121.5584,121.3787,121.5134,21191.0
2018-12-13 13:15:00,135.27,135.43,135.23,135.24,8428.0,121.5045,121.6482,121.4685,121.4775,8428.0
2018-12-13 13:20:00,135.27,135.39,135.26,135.34,27741.0,121.5045,121.6123,121.4955,121.5673,27741.0
2018-12-13 13:25:00,135.32,135.33,135.06,135.2,42114.0,121.5494,121.5584,121.3158,121.4416,42114.0
2018-12-13 13:30:00,135.27,135.52,135.26,135.42,21950.0,121.5045,121.729,121.4955,121.6392,21950.0
2018-12-13 13:35:00,135.43,135.7,135.33,135.67,49117.0,121.6482,121.8907,121.5584,121.8638,49117.0
2018-12-13 13:40:00,135.73,135.79,135.64,135.64,16839.0,121.9177,121.9715,121.8368,121.8368,16839.0
2018-12-13 13:45:00,135.66,135.67,135.51,135.51,20477.0,121.8548,121.8638,121.72,121.72,20477.0
2018-12-13 13:50:00,135.49,135.56,135.31,135.34,23330.0,121.7021,121.765,121.5404,121.5673,23330.0
2018-12-13 13:55:00,135.32,135.41,135.2,135.24,44579.0,121.5494,121.6302,121.4416,121.4775,44579.0
2018-12-13 14:00:00,135.3,135.34,135.18,135.18,19359.0,121.5314,121.5673,121.4236,121.4236,19359.0
2018-12-13 14:05:00,135.22,135.22,134.99,135.04,65091.0,121.4596,121.4596,121.253,121.2979,65091.0
2018-12-13 14:10:00,135.0,135.13,134.95,135.08,59679.0,121.2619,121.3787,121.217,121.3338,59679.0
2018-12-13 14:15:00,135.04,135.17,134.99,135.13,20519.0,121.2979,121.4146,121.253,121.3787,20519.0
2018-12-13 14:20:00,135.18,135.18,135.01,135.06,28415.0,121.4236,121.4236,121.2709,121.3158,28415.0
2018-12-13 14:25:00,135.06,135.2,134.93,135.2,30476.0,121.3158,121.4416,121.1991,121.4416,30476.0
2018-12-13 14:30:00,135.17,135.18,135.04,135.06,24202.0,121.4146,121.4236,121.2979,121.3158,24202.0
2018-12-13 14:35:00,135.01,135.08,134.89,135.04,30502.0,121.2709,121.3338,121.1631,121.2979,30502.0
2018-12-13 14:40:00,135.03,135.17,135.0,135.02,10173.0,121.2889,121.4146,121.2619,121.2799,10173.0
2018-12-13 14:45:00,135.04,135.13,134.97,135.04,46740.0,121.2979,121.3787,121.235,121.2979,46740.0
2018-12-13 14:50:00,135.07,135.33,135.06,135.22,25848.0,121.3248,121.5584,121.3158,121.4596,25848.0
2018-12-13 14:55:00,135.24,135.4,135.22,135.3,16755.0,121.4775,121.6212,121.4596,121.5314,16755.0
2018-12-13 15:00:00,135.31,135.36,135.18,135.25,35584.0,121.5404,121.5853,121.4236,121.4865,35584.0
2018-12-13 15:05:00,135.26,135.29,135.12,135.12,20409.0,121.4955,121.5224,121.3697,121.3697,20409.0
2018-12-13 15:10:00,135.13,135.36,135.08,135.32,110731.0,121.3787,121.5853,121.3338,121.5494,110731.0
2018-12-13 15:15:00,135.33,135.52,135.33,135.47,21859.0,121.5584,121.729,121.5584,121.6841,21859.0
2018-12-13 15:20:00,135.48,135.57,135.43,135.49,17702.0,121.6931,121.7739,121.6482,121.7021,17702.0
2018-12-13 15:25:00,135.49,135.53,135.35,135.38,22450.0,121.7021,121.738,121.5763,121.6033,22450.0
2018-12-13 15:30:00,135.35,135.5,135.28,135.41,54663.0,121.5763,121.7111,121.5134,121.6302,54663.0
2018-12-13 15:35:00,135.41,135.41,135.22,135.37,44072.0,121.6302,121.6302,121.4596,121.5943,44072.0
2018-12-13 15:40:00,135.36,135.72,135.36,135.69,68019.0,121.5853,121.9087,121.5853,121.8817,68019.0
2018-12-13 15:45:00,135.68,135.79,135.49,135.56,46526.0,121.8727,121.9715,121.7021,121.765,46526.0
2018-12-13 15:50:00,135.56,135.56,135.45,135.47,64814.0,121.765,121.765,121.6661,121.6841,64814.0
2018-12-13 15:55:00,135.48,135.64,135.46,135.46,113166.0,121.6931,121.8368,121.6751,121.6751,113166.0
2018-12-14 09:30:00,134.26,134.45,134.13,134.23,77770.0,120.5972,120.7679,120.4805,120.5703,77770.0
2018-12-14 09:35:00,134.2,134.31,134.11,134.3,40574.0,120.5434,120.6422,120.4625,120.6332,40574.0
2018-12-14 09:40:00,134.3,134.53,134.28,134.49,22106.0,120.6332,120.8398,120.6152,120.8038,22106.0
2018-12-14 09:45:00,134.51,134.71,134.51,134.57,37043.0,120.8218,121.0015,120.8218,120.8757,37043.0
2018-12-14 09:50:00,134.57,134.6,134.45,134.6,12372.0,120.8757,120.9026,120.7679,120.9026,12372.0
2018-12-14 09:55:00,134.64,134.82,134.56,134.74,32453.0,120.9386,121.1003,120.8667,121.0284,32453.0
2018-12-14 10:00:00,134.75,134.82,134.65,134.82,27482.0,121.0374,121.1003,120.9476,121.1003,27482.0
2018-12-14 10:05:00,134.82,134.82,134.54,134.69,45651.0,121.1003,121.1003,120.8488,120.9835,45651.0
2018-12-14 10:10:00,134.73,134.73,134.56,134.63,41073.0,121.0194,121.0194,120.8667,120.9296,41073.0
2018-12-14 10:15:00,134.73,134.92,134.67,134.76,17161.0,121.0194,121.1901,120.9655,121.0464,17161.0
2018-12-14 10:20:00,134.79,134.83,134.69,134.7,28934.0,121.0733,121.1092,120.9835,120.9925,28934.0
2018-12-14 10:25:00,134.69,134.76,134.41,134.42,16229.0,120.9835,121.0464,120.732,120.741,16229.0
2018-12-14 10:30:00,134.41,134.41,134.13,134.15,20089.0,120.732,120.732,120.4805,120.4984,20089.0
2018-12-14 10:35:00,134.14,134.49,134.11,134.48,28921.0,120.4895,120.8038,120.4625,120.7949,28921.0
2018-12-14 10:40:00,134.46,134.53,134.38,134.39,16469.0,120.7769,120.8398,120.705,120.714,16469.0
2018-12-14 10:45:00,134.36,134.67,134.36,134.63,26068.0,120.6871,120.9655,120.6871,120.9296,26068.0
2018-12-14 10:50:00,134.59,134.81,134.58,134.72,22418.0,120.8937,121.0913,120.8847,121.0104,22418.0
2018-12-14 10:55:00,134.72,134.73,134.4,134.43,31650.0,121.0104,121.0194,120.723,120.7499,31650.0
2018-12-14 11:00:00,134.4,134.62,134.38,134.6,47722.0,120.723,120.9206,120.705,120.9026,47722.0
2018-12-14 11:05:00,134.6,134.69,134.56,134.58,28300.0,120.9026,120.9835,120.8667,120.8847,28300.0
2018-12-14 11:10:00,134.56,134.56,134.3,134.34,28922.0,120.8667,120.8667,120.6332,120.6691,28922.0
2018-12-14 11:15:00,134.31,134.47,134.27,134.39,11435.0,120.6422,120.7859,120.6062,120.714,11435.0
2018-12-14 11:20:00,134.4,134.45,133.99,134.01,97699.0,120.723,120.7679,120.3547,120.3727,97699.0
2018-12-14 11:25:00,133.99,134.23,133.96,134.12,39159.0,120.3547,120.5703,120.3278,120.4715,39159.0
2018-12-14 11:30:00,134.1,134.36,134.1,134.27,104065.0,120.4535,120.6871,120.4535,120.6062,104065.0
2018-12-14 11:35:00,134.31,134.32,134.05,134.14,36705.0,120.6422,120.6511,120.4086,120.4895,36705.0
2018-12-14 11:40:00,134.14,134.3,134.02,134.07,88240.0,120.4895,120.6332,120.3817,120.4266,88240.0
2018-12-14 11:45:00,134.01,134.02,133.78,133.78,181570.0,120.3727,120.3817,120.1661,120.1661,181570.0
2018-12-14 11:50:00,133.76,133.77,133.53,133.71,30354.0,120.1481,120.1571,119.9415,120.1032,30354.0
2018-12-14 11:55:00,133.74,133.81,133.46,133.53,33845.0,120.1302,120.193,119.8787,119.9415,33845.0
2018-12-14 12:00:00,133.55,133.77,133.54,133.66,39789.0,119.9595,120.1571,119.9505,120.0583,39789.0
2018-12-14 12:05:00,133.68,133.77,133.62,133.68,22911.0,120.0763,120.1571,120.0224,120.0763,22911.0
2018-12-14 12:10:00,133.65,133.73,133.53,133.56,74200.0,120.0493,120.1212,119.9415,119.9685,74200.0
2018-12-14 12:15:00,133.53,133.83,133.5,133.83,60568.0,119.9415,120.211,119.9146,120.211,60568.0
2018-12-14 12:20:00,133.77,133.91,133.73,133.85,72926.0,120.1571,120.2829,120.1212,120.229,72926.0
2018-12-14 12:25:00,133.84,133.9,133.76,133.88,21614.0,120.22,120.2739,120.1481,120.2559,21614.0
2018-12-14 12:30:00,133.89,134.13,133.88,133.96,20530.0,120.2649,120.4805,120.2559,120.3278,20530.0
2018-12-14 12:35:00,133.92,134.0,133.85,133.9,46373.0,120.2918,120.3637,120.229,120.2739,46373.0
2018-12-14 12:40:00,133.83,133.83,133.72,133.74,10649.0,120.211,120.211,120.1122,120.1302,10649.0
2018-12-14 12:45:00,133.78,133.8,133.66,133.73,53084.0,120.1661,120.1841,120.0583,120.1212,53084.0
2018-12-14 12:50:00,133.73,133.86,133.72,133.85,111469.0,120.1212,120.238,120.1122,120.229,111469.0
2018-12-14 12:55:00,133.87,133.89,133.74,133.75,44518.0,120.2469,120.2649,120.1302,120.1391,44518.0
2018-12-14 13:00:00,133.72,133.73,133.56,133.59,30923.0,120.1122,120.1212,119.9685,119.9954,30923.0
2018-12-14 13:05:00,133.6,133.86,133.56,133.85,129523.0,120.0044,120.238,119.9685,120.229,129523.0
2018-12-14 13:10:00,133.83,134.0,133.8,133.9,43630.0,120.211,120.3637,120.1841,120.2739,43630.0
2018-12-14 13:15:00,133.89,133.91,133.77,133.77,9458.0,120.2649,120.2829,120.1571,120.1571,9458.0
2018-12-14 13:20:00,133.77,133.79,133.64,133.69,139667.0,120.1571,120.1751,120.0403,120.0852,139667.0
2018-12-14 13:25:00,133.68,133.79,133.64,133.68,15047.0,120.0763,120.1751,120.0403,120.0763,15047.0
2018-12-14 13:30:00,133.66,133.69,133.36,133.36,78198.0,120.0583,120.0852,119.7888,119.7888,78198.0
2018-12-14 13:35:00,133.36,133.52,133.31,133.47,76624.0,119.7888,119.9325,119.7439,119.8876,76624.0
2018-12-14 13:40:00,133.45,133.6,133.44,133.57,20585.0,119.8697,120.0044,119.8607,119.9775,20585.0
2018-12-14 13:45:00,133.58,133.7,133.52,133.56,98849.0,119.9864,120.0942,119.9325,119.9685,98849.0
2018-12-14 13:50:00,133.57,133.68,133.54,133.56,34939.0,119.9775,120.0763,119.9505,119.9685,34939.0
2018-12-14 13:55:00,133.56,133.62,133.44,133.44,56115.0,119.9685,120.0224,119.8607,119.8607,56115.0
2018-12-14 14:00:00,133.43,133.52,133.36,133.45,107902.0,119.8517,119.9325,119.7888,119.8697,107902.0
2018-12-14 14:05:00,133.44,133.58,133.44,133.52,37529.0,119.8607,119.9864,119.8607,119.9325,37529.0
2018-12-14 14:10:00,133.5,133.54,133.32,133.34,107568.0,119.9146,119.9505,119.7529,119.7709,107568.0
2018-12-14 14:15:00,133.43,133.59,133.41,133.47,27080.0,119.8517,119.9954,119.8337,119.8876,27080.0
2018-12-14 14:20:00,133.48,133.65,133.47,133.63,43461.0,119.8966,120.0493,119.8876,120.0314,43461.0
2018-12-14 14:25:00,133.66,133.68,133.43,133.56,17025.0,120.0583,120.0763,119.8517,119.9685,17025.0
2018-12-14 14:30:00,133.56,133.57,133.28,133.33,31204.0,119.9685,119.9775,119.717,119.7619,31204.0
2018-12-14 14:35:00,133.3,133.33,133.05,133.07,65411.0,119.7349,119.7619,119.5104,119.5283,65411.0
2018-12-14 14:40:00,133.06,133.22,132.92,133.01,112788.0,119.5194,119.6631,119.3936,119.4744,112788.0
2018-12-14 14:45:00,133.04,133.14,132.98,132.99,77875.0,119.5014,119.5912,119.4475,119.4565,77875.0
2018-12-14 14:50:00,133.01,133.09,132.86,132.89,193861.0,119.4744,119.5463,119.3397,119.3667,193861.0
2018-12-14 14:55:00,132.89,133.29,132.87,133.22,41083.0,119.3667,119.726,119.3487,119.6631,41083.0
2018-12-14 15:00:00,133.22,133.4,133.14,133.14,80430.0,119.6631,119.8248,119.5912,119.5912,80430.0
2018-12-14 15:05:00,133.16,133.29,133.08,133.13,79092.0,119.6092,119.726,119.5373,119.5822,79092.0
2018-12-14 15:10:00,133.14,133.55,133.1,133.39,110978.0,119.5912,119.9595,119.5553,119.8158,110978.0
2018-12-14 15:15:00,133.39,133.42,133.3,133.38,32843.0,119.8158,119.8427,119.7349,119.8068,32843.0
2018-12-14 15:20:00,133.4,133.4,133.15,133.2,91879.0,119.8248,119.8248,119.6002,119.6451,91879.0
2018-12-14 15:25:00,133.2,133.28,133.16,133.17,57326.0,119.6451,119.717,119.6092,119.6182,57326.0
2018-12-14 15:30:00,133.15,133.21,132.92,132.96,44917.0,119.6002,119.6541,119.3936,119.4295,44917.0
2018-12-14 15:35:00,132.96,133.03,132.91,132.97,48072.0,119.4295,119.4924,119.3846,119.4385,48072.0
2018-12-14 15:40:00,132.97,133.02,132.82,132.83,68290.0,119.4385,119.4834,119.3038,119.3128,68290.0
2018-12-14 15:45:00,132.83,132.97,132.76,132.93,72905.0,119.3128,119.4385,119.2499,119.4026,72905.0
2018-12-14 15:50:00,132.95,133.06,132.88,133.03,69754.0,119.4206,119.5194,119.3577,119.4924,69754.0
2018-12-14 15:55:00,133.04,133.25,133.03,133.12,82540.0,119.5014,119.69,119.4924,119.5733,82540.0
2018-12-17 09:30:00,132.54,132.79,132.12,132.28,198214.0,119.0523,119.2768,118.675,118.8187,198214.0
2018-12-17 09:35:00,132.34,132.36,131.92,131.97,95781.0,118.8726,118.8906,118.4954,118.5403,95781.0
2018-12-17 09:40:00,131.97,132.01,131.46,131.58,93143.0,118.5403,118.5762,118.0822,118.19,93143.0
2018-12-17 09:45:00,131.59,131.75,131.5,131.6,51616.0,118.199,118.3427,118.1181,118.2079,51616.0
2018-12-17 09:50:00,131.6,131.62,131.33,131.5,51014.0,118.2079,118.2259,117.9654,118.1181,51014.0
2018-12-17 09:55:00,131.51,132.05,131.5,132.0,48596.0,118.1271,118.6121,118.1181,118.5672,48596.0
2018-12-17 10:00:00,131.95,132.04,131.82,131.92,72432.0,118.5223,118.6032,118.4055,118.4954,72432.0
2018-12-17 10:05:00,131.89,131.99,131.77,131.91,56837.0,118.4684,118.5582,118.3606,118.4864,56837.0
2018-12-17 10:10:00,131.87,132.26,131.77,132.26,89920.0,118.4505,118.8008,118.3606,118.8008,89920.0
2018-12-17 10:15:00,132.25,132.4,132.1,132.19,43705.0,118.7918,118.9265,118.6571,118.7379,43705.0
2018-12-17 10:20:00,132.15,132.2,132.04,132.05,30402.0,118.702,118.7469,118.6032,118.6121,30402.0
2018-12-17 10:25:00,132.03,132.4,132.02,132.22,41364.0,118.5942,118.9265,118.5852,118.7648,41364.0
2018-12-17 10:30:00,132.23,132.37,132.0,132.05,30606.0,118.7738,118.8996,118.5672,118.6121,30606.0
2018-12-17 10:35:00,131.98,132.03,131.88,131.92,46642.0,118.5493,118.5942,118.4594,118.4954,46642.0
2018-12-17 10:40:00,131.92,132.53,131.85,132.39,22778.0,118.4954,119.0433,118.4325,118.9175,22778.0
2018-12-17 10:45:00,132.5,132.52,132.34,132.39,63012.0,119.0163,119.0343,118.8726,118.9175,63012.0
2018-12-17 10:50:00,132.4,132.51,132.27,132.44,32091.0,118.9265,119.0253,118.8098,118.9625,32091.0
2018-12-17 10:55:00,132.46,132.75,132.41,132.55,51327.0,118.9804,119.2409,118.9355,119.0613,51327.0
2018-12-17 11:00:00,132.62,132.91,132.57,132.82,47124.0,119.1241,119.3846,119.0792,119.3038,47124.0
2018-12-17 11:05:00,132.83,133.07,132.83,133.03,100675.0,119.3128,119.5283,119.3128,119.4924,100675.0
2018-12-17 11:10:00,133.03,133.12,132.92,133.03,84555.0,119.4924,119.5733,119.3936,119.4924,84555.0
2018-12-17 11:15:00,133.06,133.12,132.89,132.92,35019.0,119.5194,119.5733,119.3667,119.3936,35019.0
2018-12-17 11:20:00,132.95,133.05,132.89,132.96,67470.0,119.4206,119.5104,119.3667,119.4295,67470.0
2018-12-17 11:25:00,132.96,133.03,132.82,132.82,26451.0,119.4295,119.4924,119.3038,119.3038,26451.0
2018-12-17 11:30:00,132.84,132.85,132.69,132.76,27035.0,119.3217,119.3307,119.187,119.2499,27035.0
2018-12-17 11:35:00,132.74,132.8,132.66,132.78,89414.0,119.2319,119.2858,119.1601,119.2679,89414.0
2018-12-17 11:40:00,132.75,132.81,132.55,132.6,33437.0,119.2409,119.2948,119.0613,119.1062,33437.0
2018-12-17 11:45:00,132.66,132.84,132.53,132.84,60569.0,119.1601,119.3217,119.0433,119.3217,60569.0
2018-12-17 11:50:00,132.84,132.92,132.77,132.83,23500.0,119.3217,119.3936,119.2589,119.3128,23500.0
2018-12-17 11:55:00,132.8,133.03,132.8,133.02,92912.0,119.2858,119.4924,119.2858,119.4834,92912.0
2018-12-17 12:00:00,133.03,133.16,132.95,133.03,62305.0,119.4924,119.6092,119.4206,119.4924,62305.0
2018-12-17 12:05:00,133.01,133.1,132.96,132.97,51413.0,119.4744,119.5553,119.4295,119.4385,51413.0
2018-12-17 12:10:00,132.95,132.98,132.68,132.74,50258.0,119.4206,119.4475,119.178,119.2319,50258.0
2018-12-17 12:15:00,132.68,132.77,132.61,132.69,26781.0,119.178,119.2589,119.1152,119.187,26781.0
2018-12-17 12:20:00,132.68,132.77,132.54,132.55,186959.0,119.178,119.2589,119.0523,119.0613,186959.0
2018-12-17 12:25:00,132.54,132.57,132.45,132.53,48276.0,119.0523,119.0792,118.9714,119.0433,48276.0
2018-12-17 12:30:00,132.47,132.5,132.03,132.03,75011.0,118.9894,119.0163,118.5942,118.5942,75011.0
2018-12-17 12:35:00,132.06,132.13,131.96,132.0,200288.0,118.6211,118.684,118.5313,118.5672,200288.0
2018-12-17 12:40:00,132.01,132.09,131.8,131.87,25760.0,118.5762,118.6481,118.3876,118.4505,25760.0
2018-12-17 12:45:00,131.84,132.0,131.84,131.97,74757.0,118.4235,118.5672,118.4235,118.5403,74757.0
2018-12-17 12:50:00,131.95,132.02,131.61,131.65,39844.0,118.5223,118.5852,118.2169,118.2528,39844.0
2018-12-17 12:55:00,131.65,131.69,131.52,131.53,54252.0,118.2528,118.2888,118.1361,118.1451,54252.0
2018-12-17 13:00:00,131.51,131.57,131.37,131.48,105642.0,118.1271,118.181,118.0013,118.1001,105642.0
2018-12-17 13:05:00,131.47,131.78,131.45,131.67,56418.0,118.0912,118.3696,118.0732,118.2708,56418.0
2018-12-17 13:10:00,131.66,131.77,131.53,131.67,102245.0,118.2618,118.3606,118.1451,118.2708,102245.0
2018-12-17 13:15:00,131.68,131.68,131.51,131.53,64728.0,118.2798,118.2798,118.1271,118.1451,64728.0
2018-12-17 13:20:00,131.5,131.66,131.27,131.62,130295.0,118.1181,118.2618,117.9115,118.2259,130295.0
2018-12-17 13:25:00,131.62,131.72,131.47,131.47,30259.0,118.2259,118.3157,118.0912,118.0912,30259.0
2018-12-17 13:30:00,131.47,131.63,131.08,131.08,80406.0,118.0912,118.2349,117.7409,117.7409,80406.0
2018-12-17 13:35:00,131.08,131.22,130.91,131.04,139236.0,117.7409,117.8666,117.5882,117.7049,139236.0
2018-12-17 13:40:00,131.08,131.33,131.03,131.16,56397.0,117.7409,117.9654,117.6959,117.8127,56397.0
2018-12-17 13:45:00,131.16,131.17,130.9,131.03,62508.0,117.8127,117.8217,117.5792,117.6959,62508.0
2018-12-17 13:50:00,131.05,131.14,130.94,131.07,51448.0,117.7139,117.7947,117.6151,117.7319,51448.0
2018-12-17 13:55:00,131.08,131.24,130.95,130.95,44174.0,117.7409,117.8846,117.6241,117.6241,44174.0
2018-12-17 14:00:00,130.93,131.02,130.61,130.67,148579.0,117.6061,117.687,117.3187,117.3726,148579.0
2018-12-17 14:05:00,130.65,130.89,130.64,130.76,45208.0,117.3546,117.5702,117.3456,117.4534,45208.0
2018-12-17 14:10:00,130.75,130.86,130.68,130.85,72251.0,117.4444,117.5432,117.3816,117.5343,72251.0
2018-12-17 14:15:00,130.85,130.9,130.7,130.84,198411.0,117.5343,117.5792,117.3995,117.5253,198411.0
2018-12-17 14:20:00,130.83,131.14,130.8,130.88,126256.0,117.5163,117.7947,117.4893,117.5612,126256.0
2018-12-17 14:25:00,130.87,130.9,130.73,130.77,49229.0,117.5522,117.5792,117.4265,117.4624,49229.0
2018-12-17 14:30:00,130.8,130.96,130.76,130.87,76182.0,117.4893,117.6331,117.4534,117.5522,76182.0
2018-12-17 14:35:00,130.86,130.86,130.73,130.81,64821.0,117.5432,117.5432,117.4265,117.4983,64821.0
2018-12-17 14:40:00,130.82,131.13,130.81,130.98,26793.0,117.5073,117.7858,117.4983,117.651,26793.0
2018-12-17 14:45:00,130.97,131.11,130.88,130.88,74213.0,117.642,117.7678,117.5612,117.5612,74213.0
2018-12-17 14:50:00,130.9,130.93,130.53,130.57,55021.0,117.5792,117.6061,117.2468,117.2828,55021.0
2018-12-17 14:55:00,130.54,130.7,130.52,130.65,69778.0,117.2558,117.3995,117.2378,117.3546,69778.0
2018-12-17 15:00:00,130.66,130.66,130.48,130.48,79912.0,117.3636,117.3636,117.2019,117.2019,79912.0
2018-12-17 15:05:00,130.54,130.76,130.38,130.39,60579.0,117.2558,117.4534,117.1121,117.1211,60579.0
2018-12-17 15:10:00,130.4,130.82,130.39,130.61,178535.0,117.1301,117.5073,117.1211,117.3187,178535.0
2018-12-17 15:15:00,130.6,130.67,130.4,130.5,68599.0,117.3097,117.3726,117.1301,117.2199,68599.0
2018-12-17 15:20:00,130.48,130.53,130.14,130.22,177278.0,117.2019,117.2468,116.8965,116.9684,177278.0
2018-12-17 15:25:00,130.22,130.24,129.97,130.1,288866.0,116.9684,116.9863,116.7438,116.8606,288866.0
2018-12-17 15:30:00,130.11,130.13,129.81,129.92,183215.0,116.8696,116.8875,116.6001,116.6989,183215.0
2018-12-17 15:35:00,129.92,130.05,129.77,129.87,155959.0,116.6989,116.8157,116.5642,116.654,155959.0
2018-12-17 15:40:00,129.87,129.89,129.75,129.77,104476.0,116.654,116.672,116.5462,116.5642,104476.0
2018-12-17 15:45:00,129.77,130.02,129.47,129.67,243657.0,116.5642,116.7887,116.2947,116.4743,243657.0
2018-12-17 15:50:00,129.68,130.01,129.65,130.0,94599.0,116.4833,116.7797,116.4564,116.7708,94599.0
2018-12-17 15:55:00,130.04,130.35,129.95,130.28,121396.0,116.8067,117.0851,116.7258,117.0223,121396.0
2018-12-18 09:30:00,131.26,131.36,131.11,131.23,939831.0,117.9025,117.9924,117.7678,117.8756,939831.0
2018-12-18 09:35:00,131.3,131.31,131.1,131.17,68106.0,117.9385,117.9474,117.7588,117.8217,68106.0
2018-12-18 09:40:00,131.19,131.36,131.08,131.33,38029.0,117.8397,117.9924,117.7409,117.9654,38029.0
2018-12-18 09:45:00,131.34,131.6,131.33,131.58,32364.0,117.9744,118.2079,117.9654,118.19,32364.0
2018-12-18 09:50:00,131.55,131.67,131.43,131.63,68044.0,118.163,118.2708,118.0552,118.2349,68044.0
2018-12-18 09:55:00,131.65,131.74,131.6,131.68,56420.0,118.2528,118.3337,118.2079,118.2798,56420.0
2018-12-18 10:00:00,131.66,131.69,131.41,131.41,56603.0,118.2618,118.2888,118.0373,118.0373,56603.0
2018-12-18 10:05:00,131.4,131.48,131.31,131.34,41221.0,118.0283,118.1001,117.9474,117.9744,41221.0
2018-12-18 10:10:00,131.34,131.39,131.22,131.36,83957.0,117.9744,118.0193,117.8666,117.9924,83957.0
2018-12-18 10:15:00,131.37,131.47,131.24,131.42,42635.0,118.0013,118.0912,117.8846,118.0463,42635.0
2018-12-18 10:20:00,131.42,131.45,131.16,131.28,46824.0,118.0463,118.0732,117.8127,117.9205,46824.0
2018-12-18 10:25:00,131.25,131.48,131.18,131.41,75072.0,117.8936,118.1001,117.8307,118.0373,75072.0
2018-12-18 10:30:00,131.39,131.6,131.37,131.49,72774.0,118.0193,118.2079,118.0013,118.1091,72774.0
2018-12-18 10:35:00,131.5,131.53,131.26,131.4,109374.0,118.1181,118.1451,117.9025,118.0283,109374.0
2018-12-18 10:40:00,131.43,131.45,130.94,130.95,57336.0,118.0552,118.0732,117.6151,117.6241,57336.0
2018-12-18 10:45:00,130.96,131.03,130.87,131.03,60318.0,117.6331,117.6959,117.5522,117.6959,60318.0
2018-12-18 10:50:00,131.04,131.18,131.03,131.12,36939.0,117.7049,117.8307,117.6959,117.7768,36939.0
2018-12-18 10:55:00,131.14,131.21,131.01,131.01,68484.0,117.7947,117.8576,117.678,117.678,68484.0
2018-12-18 11:00:00,131.07,131.22,130.99,131.0,189683.0,117.7319,117.8666,117.66,117.669,189683.0
2018-12-18 11:05:00,130.99,131.08,130.89,130.97,58863.0,117.66,117.7409,117.5702,117.642,58863.0
2018-12-18 11:10:00,130.97,131.09,130.91,130.97,41328.0,117.642,117.7498,117.5882,117.642,41328.0
2018-12-18 11:15:00,130.98,130.98,130.73,130.84,485579.0,117.651,117.651,117.4265,117.5253,485579.0
2018-12-18 11:20:00,130.82,130.82,130.58,130.59,40575.0,117.5073,117.5073,117.2917,117.3007,40575.0
2018-12-18 11:25:00,130.59,130.72,130.5,130.72,40624.0,117.3007,117.4175,117.2199,117.4175,40624.0
2018-12-18 11:30:00,130.71,130.93,130.7,130.88,45293.0,117.4085,117.6061,117.3995,117.5612,45293.0
2018-12-18 11:35:00,130.9,131.13,130.9,131.01,101242.0,117.5792,117.7858,117.5792,117.678,101242.0
2018-12-18 11:40:00,130.99,131.03,130.76,130.78,50412.0,117.66,117.6959,117.4534,117.4714,50412.0
2018-12-18 11:45:00,130.76,131.03,130.75,131.0,82374.0,117.4534,117.6959,117.4444,117.669,82374.0
2018-12-18 11:50:00,130.99,131.04,130.84,130.91,89347.0,117.66,117.7049,117.5253,117.5882,89347.0
2018-12-18 11:55:00,130.91,131.02,130.79,130.89,54632.0,117.5882,117.687,117.4804,117.5702,54632.0
2018-12-18 12:00:00,130.85,131.01,130.85,131.0,72037.0,117.5343,117.678,117.5343,117.669,72037.0
2018-12-18 12:05:00,131.01,131.34,131.01,131.28,38379.0,117.678,117.9744,117.678,117.9205,38379.0
2018-12-18 12:10:00,131.31,131.44,131.31,131.34,82650.0,117.9474,118.0642,117.9474,117.9744,82650.0
2018-12-18 12:15:00,131.34,131.51,131.3,131.51,88028.0,117.9744,118.1271,117.9385,118.1271,88028.0
2018-12-18 12:20:00,131.5,131.55,131.42,131.44,62643.0,118.1181,118.163,118.0463,118.0642,62643.0
2018-12-18 12:25:00,131.44,131.46,131.28,131.29,37066.0,118.0642,118.0822,117.9205,117.9295,37066.0
2018-12-18 12:30:00,131.31,131.45,131.27,131.28,34137.0,117.9474,118.0732,117.9115,117.9205,34137.0
2018-12-18 12:35:00,131.29,131.34,131.21,131.24,54655.0,117.9295,117.9744,117.8576,117.8846,54655.0
2018-12-18 12:40:00,131.26,131.3,131.2,131.23,27970.0,117.9025,117.9385,117.8486,117.8756,27970.0
2018-12-18 12:45:00,131.23,131.37,131.15,131.32,54910.0,117.8756,118.0013,117.8037,117.9564,54910.0
2018-12-18 12:50:00,131.31,131.42,131.26,131.42,32421.0,117.9474,118.0463,117.9025,118.0463,32421.0
2018-12-18 12:55:00,131.45,131.47,131.26,131.35,21549.0,118.0732,118.0912,117.9025,117.9834,21549.0
2018-12-18 13:00:00,131.35,131.39,131.22,131.36,41774.0,117.9834,118.0193,117.8666,117.9924,41774.0
2018-12-18 13:05:00,131.37,131.42,131.27,131.35,30624.0,118.0013,118.0463,117.9115,117.9834,30624.0
2018-12-18 13:10:00,131.37,131.42,131.3,131.32,53247.0,118.0013,118.0463,117.9385,117.9564,53247.0
2018-12-18 13:15:00,131.3,131.33,131.21,131.24,174001.0,117.9385,117.9654,117.8576,117.8846,174001.0
2018-12-18 13:20:00,131.22,131.31,131.19,131.22,76570.0,117.8666,117.9474,117.8397,117.8666,76570.0
2018-12-18 13:25:00,131.22,131.23,130.97,131.04,76554.0,117.8666,117.8756,117.642,117.7049,76554.0
2018-12-18 13:30:00,131.05,131.06,130.83,130.89,50612.0,117.7139,117.7229,117.5163,117.5702,50612.0
2018-12-18 13:35:00,130.9,130.95,130.74,130.77,58426.0,117.5792,117.6241,117.4355,117.4624,58426.0
2018-12-18 13:40:00,130.76,130.87,130.76,130.84,30272.0,117.4534,117.5522,117.4534,117.5253,30272.0
2018-12-18 13:45:00,130.83,130.98,130.79,130.96,78019.0,117.5163,117.651,117.4804,117.6331,78019.0
2018-12-18 13:50:00,130.97,130.97,130.64,130.67,53739.0,117.642,117.642,117.3456,117.3726,53739.0
2018-12-18 13:55:00,130.63,130.64,130.46,130.61,21632.0,117.3366,117.3456,117.1839,117.3187,21632.0
2018-12-18 14:00:00,130.61,130.75,130.6,130.73,93107.0,117.3187,117.4444,117.3097,117.4265,93107.0
2018-12-18 14:05:00,130.72,130.93,130.62,130.93,48583.0,117.4175,117.6061,117.3277,117.6061,48583.0
2018-12-18 14:10:00,130.94,130.98,130.76,130.79,79628.0,117.6151,117.651,117.4534,117.4804,79628.0
2018-12-18 14:15:00,130.78,130.83,130.54,130.65,78205.0,117.4714,117.5163,117.2558,117.3546,78205.0
2018-12-18 14:20:00,130.65,130.77,130.58,130.62,58636.0,117.3546,117.4624,117.2917,117.3277,58636.0
2018-12-18 14:25:00,130.63,130.79,130.58,130.71,51580.0,117.3366,117.4804,117.2917,117.4085,51580.0
2018-12-18 14:30:00,130.73,130.74,130.37,130.4,124347.0,117.4265,117.4355,117.1031,117.1301,124347.0
2018-12-18 14:35:00,130.37,130.54,130.32,130.49,85894.0,117.1031,117.2558,117.0582,117.2109,85894.0
2018-12-18 14:40:00,130.5,130.53,129.88,129.95,123778.0,117.2199,117.2468,116.663,116.7258,123778.0
2018-12-18 14:45:00,129.87,130.06,129.85,130.06,124076.0,116.654,116.8247,116.636,116.8247,124076.0
2018-12-18 14:50:00,130.05,130.07,129.93,130.0,87584.0,116.8157,116.8336,116.7079,116.7708,87584.0
2018-12-18 14:55:00,129.98,130.02,129.58,129.59,106553.0,116.7528,116.7887,116.3935,116.4025,106553.0
2018-12-18 15:00:00,129.59,129.79,129.41,129.65,283632.0,116.4025,116.5821,116.2408,116.4564,283632.0
2018-12-18 15:05:00,129.64,129.83,129.36,129.58,86047.0,116.4474,116.6181,116.1959,116.3935,86047.0
2018-12-18 15:10:00,129.56,129.92,129.5,129.78,226957.0,116.3755,116.6989,116.3216,116.5731,226957.0
2018-12-18 15:15:00,129.78,130.07,129.69,129.92,127916.0,116.5731,116.8336,116.4923,116.6989,127916.0
2018-12-18 15:20:00,129.91,130.02,129.75,129.92,116139.0,116.6899,116.7887,116.5462,116.6989,116139.0
2018-12-18 15:25:00,129.92,129.92,129.6,129.75,96084.0,116.6989,116.6989,116.4115,116.5462,96084.0
2018-12-18 15:30:00,129.77,130.2,129.77,130.11,93678.0,116.5642,116.9504,116.5642,116.8696,93678.0
2018-12-18 15:35:00,130.12,130.25,130.03,130.06,80109.0,116.8785,116.9953,116.7977,116.8247,80109.0
2018-12-18 15:40:00,130.06,130.34,130.06,130.29,117658.0,116.8247,117.0762,116.8247,117.0312,117658.0
2018-12-18 15:45:00,130.3,130.87,130.28,130.83,290363.0,117.0402,117.5522,117.0223,117.5163,290363.0
2018-12-18 15:50:00,130.8,130.84,130.62,130.74,97537.0,117.4893,117.5253,117.3277,117.4355,97537.0
2018-12-18 15:55:00,130.75,130.76,130.21,130.23,129605.0,117.4444,117.4534,116.9594,116.9774,129605.0
2018-12-19 09:30:00,130.28,130.62,130.22,130.62,122872.0,117.0223,117.3277,116.9684,117.3277,122872.0
2018-12-19 09:35:00,130.62,130.66,130.51,130.53,17660.0,117.3277,117.3636,117.2289,117.2468,17660.0
2018-12-19 09:40:00,130.59,130.74,130.57,130.66,20239.0,117.3007,117.4355,117.2828,117.3636,20239.0
2018-12-19 09:45:00,130.74,130.89,130.65,130.88,26330.0,117.4355,117.5702,117.3546,117.5612,26330.0
2018-12-19 09:50:00,130.88,131.08,130.83,131.08,26454.0,117.5612,117.7409,117.5163,117.7409,26454.0
2018-12-19 09:55:00,131.14,131.41,131.11,131.11,90182.0,117.7947,118.0373,117.7678,117.7678,90182.0
2018-12-19 10:00:00,131.13,131.33,131.11,131.25,44474.0,117.7858,117.9654,117.7678,117.8936,44474.0
2018-12-19 10:05:00,131.21,131.23,131.14,131.2,37893.0,117.8576,117.8756,117.7947,117.8486,37893.0
2018-12-19 10:10:00,131.2,131.36,131.11,131.31,54156.0,117.8486,117.9924,117.7678,117.9474,54156.0
2018-12-19 10:15:00,131.31,131.42,131.25,131.39,22274.0,117.9474,118.0463,117.8936,118.0193,22274.0
2018-12-19 10:20:00,131.4,131.48,131.28,131.32,46285.0,118.0283,118.1001,117.9205,117.9564,46285.0
2018-12-19 10:25:00,131.34,131.42,131.27,131.39,35235.0,117.9744,118.0463,117.9115,118.0193,35235.0
2018-12-19 10:30:00,131.41,131.54,131.4,131.41,41573.0,118.0373,118.154,118.0283,118.0373,41573.0
2018-12-19 10:35:00,131.43,131.52,131.32,131.42,38319.0,118.0552,118.1361,117.9564,118.0463,38319.0
2018-12-19 10:40:00,131.44,131.46,131.31,131.32,18022.0,118.0642,118.0822,117.9474,117.9564,18022.0
2018-12-19 10:45:00,131.32,131.33,131.21,131.22,22600.0,117.9564,117.9654,117.8576,117.8666,22600.0
2018-12-19 10:50:00,131.29,131.53,131.27,131.43,22592.0,117.9295,118.1451,117.9115,118.0552,22592.0
2018-12-19 10:55:00,131.44,131.46,131.32,131.44,57326.0,118.0642,118.0822,117.9564,118.0642,57326.0
2018-12-19 11:00:00,131.49,131.49,131.29,131.36,20993.0,118.1091,118.1091,117.9295,117.9924,20993.0
2018-12-19 11:05:00,131.34,131.38,131.2,131.25,23352.0,117.9744,118.0103,117.8486,117.8936,23352.0
2018-12-19 11:10:00,131.25,131.32,131.1,131.14,140980.0,117.8936,117.9564,117.7588,117.7947,140980.0
2018-12-19 11:15:00,131.15,131.15,130.91,131.03,44107.0,117.8037,117.8037,117.5882,117.6959,44107.0
2018-12-19 11:20:00,131.05,131.15,131.0,131.12,41001.0,117.7139,117.8037,117.669,117.7768,41001.0
2018-12-19 11:25:00,131.14,131.16,131.03,131.13,19098.0,117.7947,117.8127,117.6959,117.7858,19098.0
2018-12-19 11:30:00,131.12,131.16,130.96,131.03,24644.0,117.7768,117.8127,117.6331,117.6959,24644.0
2018-12-19 11:35:00,131.03,131.12,131.02,131.09,40076.0,117.6959,117.7768,117.687,117.7498,40076.0
2018-12-19 11:40:00,131.1,131.1,131.01,131.06,20790.0,117.7588,117.7588,117.678,117.7229,20790.0
2018-12-19 11:45:00,131.04,131.2,131.03,131.2,33930.0,117.7049,117.8486,117.6959,117.8486,33930.0
2018-12-19 11:50:00,131.22,131.4,131.21,131.39,42604.0,117.8666,118.0283,117.8576,118.0193,42604.0
2018-12-19 11:55:00,131.37,131.52,131.3,131.45,33648.0,118.0013,118.1361,117.9385,118.0732,33648.0
2018-12-19 12:00:00,131.46,131.6,131.44,131.53,47262.0,118.0822,118.2079,118.0642,118.1451,47262.0
2018-12-19 12:05:00,131.52,131.75,131.51,131.75,51317.0,118.1361,118.3427,118.1271,118.3427,51317.0
2018-12-19 12:10:00,131.7,131.73,131.63,131.68,83595.0,118.2978,118.3247,118.2349,118.2798,83595.0
2018-12-19 12:15:00,131.67,131.69,131.6,131.68,19807.0,118.2708,118.2888,118.2079,118.2798,19807.0
2018-12-19 12:20:00,131.67,131.8,131.6,131.8,28141.0,118.2708,118.3876,118.2079,118.3876,28141.0
2018-12-19 12:25:00,131.77,131.86,131.72,131.73,25339.0,118.3606,118.4415,118.3157,118.3247,25339.0
2018-12-19 12:30:00,131.75,131.77,131.68,131.74,13244.0,118.3427,118.3606,118.2798,118.3337,13244.0
2018-12-19 12:35:00,131.75,131.8,131.7,131.76,178432.0,118.3427,118.3876,118.2978,118.3517,178432.0
2018-12-19 12:40:00,131.75,131.77,131.71,131.75,48110.0,118.3427,118.3606,118.3067,118.3427,48110.0
2018-12-19 12:45:00,131.74,131.74,131.68,131.7,21658.0,118.3337,118.3337,118.2798,118.2978,21658.0
2018-12-19 12:50:00,131.71,131.85,131.6,131.61,45375.0,118.3067,118.4325,118.2079,118.2169,45375.0
2018-12-19 12:55:00,131.66,131.66,131.49,131.51,53537.0,118.2618,118.2618,118.1091,118.1271,53537.0
2018-12-19 13:00:00,131.46,131.53,131.38,131.45,20260.0,118.0822,118.1451,118.0103,118.0732,20260.0
2018-12-19 13:05:00,131.45,131.49,131.28,131.34,29551.0,118.0732,118.1091,117.9205,117.9744,29551.0
2018-12-19 13:10:00,131.33,131.41,131.3,131.33,54628.0,117.9654,118.0373,117.9385,117.9654,54628.0
2018-12-19 13:15:00,131.32,131.38,131.25,131.38,20410.0,117.9564,118.0103,117.8936,118.0103,20410.0
2018-12-19 13:20:00,131.43,131.44,131.07,131.16,93992.0,118.0552,118.0642,117.7319,117.8127,93992.0
2018-12-19 13:25:00,131.15,131.27,131.12,131.27,24963.0,117.8037,117.9115,117.7768,117.9115,24963.0
2018-12-19 13:30:00,131.3,131.38,131.21,131.29,49513.0,117.9385,118.0103,117.8576,117.9295,49513.0
2018-12-19 13:35:00,131.32,131.39,131.29,131.32,38300.0,117.9564,118.0193,117.9295,117.9564,38300.0
2018-12-19 13:40:00,131.33,131.61,131.33,131.56,61756.0,117.9654,118.2169,117.9654,118.172,61756.0
2018-12-19 13:45:00,131.58,131.62,131.51,131.61,22145.0,118.19,118.2259,118.1271,118.2169,22145.0
2018-12-19 13:50:00,131.58,131.6,131.45,131.5,62445.0,118.19,118.2079,118.0732,118.1181,62445.0
2018-12-19 13:55:00,131.48,132.39,131.47,132.26,53509.0,118.1001,118.9175,118.0912,118.8008,53509.0
2018-12-19 14:00:00,132.28,132.31,130.09,130.27,142129.0,118.8187,118.8457,116.8516,117.0133,142129.0
2018-12-19 14:05:00,130.29,130.78,129.96,130.28,268528.0,117.0312,117.4714,116.7348,117.0223,268528.0
2018-12-19 14:10:00,130.28,130.36,129.56,129.98,185992.0,117.0223,117.0941,116.3755,116.7528,185992.0
2018-12-19 14:15:00,129.94,130.65,129.78,130.49,197882.0,116.7169,117.3546,116.5731,117.2109,197882.0
2018-12-19 14:20:00,130.46,130.72,130.22,130.69,124193.0,117.1839,117.4175,116.9684,117.3905,124193.0
2018-12-19 14:25:00,130.69,130.91,130.47,130.81,108092.0,117.3905,117.5882,117.1929,117.4983,108092.0
2018-12-19 14:30:00,130.79,131.24,130.52,130.92,197174.0,117.4804,117.8846,117.2378,117.5971,197174.0
2018-12-19 14:35:00,130.94,131.14,130.7,130.93,128447.0,117.6151,117.7947,117.3995,117.6061,128447.0
2018-12-19 14:40:00,130.88,130.88,129.39,129.43,176381.0,117.5612,117.5612,116.2228,116.2588,176381.0
2018-12-19 14:45:00,129.44,129.9,129.36,129.84,173635.0,116.2677,116.6809,116.1959,116.627,173635.0
2018-12-19 14:50:00,129.82,129.83,129.03,129.3,276483.0,116.6091,116.6181,115.8995,116.142,276483.0
2018-12-19 14:55:00,129.29,129.29,128.38,128.72,316931.0,116.133,116.133,115.3156,115.621,316931.0
2018-12-19 15:00:00,128.73,128.74,127.8,127.84,325762.0,115.63,115.639,114.7946,114.8306,325762.0
2018-12-19 15:05:00,127.8,128.18,127.3,128.1,380699.0,114.7946,115.136,114.3455,115.0641,380699.0
2018-12-19 15:10:00,128.12,128.7,127.79,128.7,189846.0,115.0821,115.603,114.7857,115.603,189846.0
2018-12-19 15:15:00,128.72,128.72,127.89,128.25,442633.0,115.621,115.621,114.8755,115.1988,442633.0
2018-12-19 15:20:00,128.18,128.7,127.7,128.58,343379.0,115.136,115.603,114.7048,115.4953,343379.0
2018-12-19 15:25:00,128.58,128.66,127.85,127.89,176524.0,115.4953,115.5671,114.8395,114.8755,176524.0
2018-12-19 15:30:00,127.88,128.43,127.85,128.35,171058.0,114.8665,115.3605,114.8395,115.2887,171058.0
2018-12-19 15:35:00,128.29,128.29,127.9,128.0,73708.0,115.2348,115.2348,114.8845,114.9743,73708.0
2018-12-19 15:40:00,127.97,128.01,127.6,127.94,162270.0,114.9473,114.9833,114.615,114.9204,162270.0
2018-12-19 15:45:00,127.96,128.4,127.95,128.37,140961.0,114.9384,115.3336,114.9294,115.3066,140961.0
2018-12-19 15:50:00,128.39,128.54,128.23,128.43,169647.0,115.3246,115.4593,115.1809,115.3605,169647.0
2018-12-19 15:55:00,128.42,128.55,128.16,128.19,169705.0,115.3515,115.4683,115.118,115.1449,169705.0
2018-12-20 09:30:00,127.51,127.98,127.47,127.98,284031.0,114.5341,114.9563,114.4982,114.9563,284031.0
2018-12-20 09:35:00,127.94,128.03,127.7,127.92,81932.0,114.9204,115.0012,114.7048,114.9024,81932.0
2018-12-20 09:40:00,127.91,127.91,127.14,127.48,100582.0,114.8934,114.8934,114.2018,114.5072,100582.0
2018-12-20 09:45:00,127.53,127.64,127.11,127.24,117153.0,114.5521,114.6509,114.1749,114.2916,117153.0
2018-12-20 09:50:00,127.17,127.44,127.02,127.26,98269.0,114.2287,114.4713,114.094,114.3096,98269.0
2018-12-20 09:55:00,127.26,127.85,127.25,127.8,116972.0,114.3096,114.8395,114.3006,114.7946,116972.0
2018-12-20 10:00:00,127.8,128.0,127.59,127.72,147495.0,114.7946,114.9743,114.606,114.7228,147495.0
2018-12-20 10:05:00,127.67,128.33,127.64,128.26,159154.0,114.6779,115.2707,114.6509,115.2078,159154.0
2018-12-20 10:10:00,128.21,128.21,127.94,128.09,124738.0,115.1629,115.1629,114.9204,115.0551,124738.0
2018-12-20 10:15:00,128.12,128.2,127.66,127.69,121303.0,115.0821,115.1539,114.6689,114.6958,121303.0
2018-12-20 10:20:00,127.67,127.91,127.51,127.68,95330.0,114.6779,114.8934,114.5341,114.6868,95330.0
2018-12-20 10:25:00,127.69,128.01,127.69,127.8,74648.0,114.6958,114.9833,114.6958,114.7946,74648.0
2018-12-20 10:30:00,127.7,128.07,127.67,127.83,57964.0,114.7048,115.0372,114.6779,114.8216,57964.0
2018-12-20 10:35:00,127.83,128.06,127.59,127.9,112491.0,114.8216,115.0282,114.606,114.8845,112491.0
2018-12-20 10:40:00,127.92,128.38,127.84,128.25,107014.0,114.9024,115.3156,114.8306,115.1988,107014.0
2018-12-20 10:45:00,128.24,128.24,127.81,127.83,128043.0,115.1899,115.1899,114.8036,114.8216,128043.0
2018-12-20 10:50:00,127.75,127.95,127.61,127.65,57005.0,114.7497,114.9294,114.624,114.6599,57005.0
2018-12-20 10:55:00,127.68,127.99,127.58,127.81,61210.0,114.6868,114.9653,114.597,114.8036,61210.0
2018-12-20 11:00:00,127.81,127.81,127.58,127.7,63240.0,114.8036,114.8036,114.597,114.7048,63240.0
2018-12-20 11:05:00,127.67,127.88,127.4,127.54,54308.0,114.6779,114.8665,114.4353,114.5611,54308.0
2018-12-20 11:10:00,127.51,127.67,127.33,127.44,122303.0,114.5341,114.6779,114.3725,114.4713,122303.0
2018-12-20 11:15:00,127.43,127.49,127.27,127.33,154175.0,114.4623,114.5162,114.3186,114.3725,154175.0
2018-12-20 11:20:00,127.32,127.33,127.01,127.09,84456.0,114.3635,114.3725,114.085,114.1569,84456.0
2018-12-20 11:25:00,127.09,127.19,126.72,126.89,149274.0,114.1569,114.2467,113.8245,113.9772,149274.0
2018-12-20 11:30:00,126.92,127.06,126.75,126.81,81668.0,114.0042,114.1299,113.8515,113.9054,81668.0
2018-12-20 11:35:00,126.82,126.96,126.67,126.69,115181.0,113.9144,114.0401,113.7796,113.7976,115181.0
2018-12-20 11:40:00,126.72,126.9,126.51,126.56,203776.0,113.8245,113.9862,113.6359,113.6808,203776.0
2018-12-20 11:45:00,126.57,126.63,126.2,126.21,129919.0,113.6898,113.7437,113.3575,113.3664,129919.0
2018-12-20 11:50:00,126.24,126.37,125.85,126.31,199841.0,113.3934,113.5102,113.0431,113.4563,199841.0
2018-12-20 11:55:00,126.3,126.79,126.07,126.23,144199.0,113.4473,113.8874,113.2407,113.3844,144199.0
2018-12-20 12:00:00,126.26,126.56,126.16,126.44,107328.0,113.4114,113.6808,113.3215,113.573,107328.0
2018-12-20 12:05:00,126.42,126.47,126.16,126.27,77972.0,113.5551,113.6,113.3215,113.4203,77972.0
2018-12-20 12:10:00,126.28,126.46,126.0,126.01,120004.0,113.4293,113.591,113.1778,113.1868,120004.0
2018-12-20 12:15:00,126.02,126.5,125.91,126.47,124444.0,113.1958,113.6269,113.097,113.6,124444.0
2018-12-20 12:20:00,126.47,126.63,126.36,126.6,87200.0,113.6,113.7437,113.5012,113.7168,87200.0
2018-12-20 12:25:00,126.61,127.0,126.59,126.98,80319.0,113.7257,114.076,113.7078,114.0581,80319.0
2018-12-20 12:30:00,126.97,127.06,126.75,126.78,43921.0,114.0491,114.1299,113.8515,113.8784,43921.0
2018-12-20 12:35:00,126.79,126.89,126.55,126.59,145370.0,113.8874,113.9772,113.6718,113.7078,145370.0
2018-12-20 12:40:00,126.54,126.67,126.29,126.42,122749.0,113.6629,113.7796,113.4383,113.5551,122749.0
2018-12-20 12:45:00,126.41,126.51,126.31,126.43,75303.0,113.5461,113.6359,113.4563,113.5641,75303.0
2018-12-20 12:50:00,126.43,126.58,126.25,126.32,126515.0,113.5641,113.6988,113.4024,113.4652,126515.0
2018-12-20 12:55:00,126.31,126.7,126.18,126.62,129033.0,113.4563,113.8066,113.3395,113.7347,129033.0
2018-12-20 13:00:00,126.64,126.66,126.26,126.35,93957.0,113.7527,113.7706,113.4114,113.4922,93957.0
2018-12-20 13:05:00,126.34,126.5,126.09,126.11,97326.0,113.4832,113.6269,113.2587,113.2766,97326.0
2018-12-20 13:10:00,126.09,126.44,125.99,126.35,81087.0,113.2587,113.573,113.1688,113.4922,81087.0
2018-12-20 13:15:00,126.33,126.56,126.29,126.34,148442.0,113.4742,113.6808,113.4383,113.4832,148442.0
2018-12-20 13:20:00,126.31,126.62,126.14,126.33,94291.0,113.4563,113.7347,113.3036,113.4742,94291.0
2018-12-20 13:25:00,126.31,126.49,126.28,126.32,64017.0,113.4563,113.6179,113.4293,113.4652,64017.0
2018-12-20 13:30:00,126.31,126.34,126.05,126.18,84488.0,113.4563,113.4832,113.2227,113.3395,84488.0
2018-12-20 13:35:00,126.21,126.39,126.02,126.26,102180.0,113.3664,113.5281,113.1958,113.4114,102180.0
2018-12-20 13:40:00,126.25,126.27,125.78,126.25,103912.0,113.4024,113.4203,112.9802,113.4024,103912.0
2018-12-20 13:45:00,126.27,126.36,126.07,126.27,97885.0,113.4203,113.5012,113.2407,113.4203,97885.0
2018-12-20 13:50:00,126.25,126.25,125.92,125.94,68365.0,113.4024,113.4024,113.106,113.1239,68365.0
2018-12-20 13:55:00,125.95,126.09,125.83,125.85,104550.0,113.1329,113.2587,113.0251,113.0431,104550.0
2018-12-20 14:00:00,125.87,125.96,125.19,125.39,228273.0,113.061,113.1419,112.4502,112.6299,228273.0
2018-12-20 14:05:00,125.4,125.63,125.26,125.39,114786.0,112.6389,112.8455,112.5131,112.6299,114786.0
2018-12-20 14:10:00,125.39,125.39,124.8,125.17,331252.0,112.6299,112.6299,112.0999,112.4323,331252.0
2018-12-20 14:15:00,125.15,125.26,124.82,124.84,137959.0,112.4143,112.5131,112.1179,112.1359,137959.0
2018-12-20 14:20:00,124.87,125.53,124.86,125.35,251274.0,112.1628,112.7556,112.1538,112.594,251274.0
2018-12-20 14:25:00,125.41,125.99,125.41,125.95,195847.0,112.6479,113.1688,112.6479,113.1329,195847.0
2018-12-20 14:30:00,125.94,126.19,125.8,126.05,169149.0,113.1239,113.3485,112.9982,113.2227,169149.0
2018-12-20 14:35:00,126.04,126.47,125.98,126.06,128896.0,113.2137,113.6,113.1598,113.2317,128896.0
2018-12-20 14:40:00,126.04,126.81,126.01,126.72,236496.0,113.2137,113.9054,113.1868,113.8245,236496.0
2018-12-20 14:45:00,126.74,127.22,126.67,127.12,304413.0,113.8425,114.2737,113.7796,114.1838,304413.0
2018-12-20 14:50:00,127.11,127.11,126.61,126.67,307184.0,114.1749,114.1749,113.7257,113.7796,307184.0
2018-12-20 14:55:00,126.63,126.65,126.18,126.43,205171.0,113.7437,113.7617,113.3395,113.5641,205171.0
2018-12-20 15:00:00,126.44,126.44,125.98,126.06,176799.0,113.573,113.573,113.1598,113.2317,176799.0
2018-12-20 15:05:00,126.06,126.46,125.72,126.37,171552.0,113.2317,113.591,112.9263,113.5102,171552.0
2018-12-20 15:10:00,126.35,126.74,126.24,126.68,185888.0,113.4922,113.8425,113.3934,113.7886,185888.0
2018-12-20 15:15:00,126.68,126.74,126.39,126.43,242299.0,113.7886,113.8425,113.5281,113.5641,242299.0
2018-12-20 15:20:00,126.4,127.06,126.34,126.99,181276.0,113.5371,114.1299,113.4832,114.0671,181276.0
2018-12-20 15:25:00,126.93,126.98,126.41,126.43,110831.0,114.0132,114.0581,113.5461,113.5641,110831.0
2018-12-20 15:30:00,126.43,126.81,126.43,126.69,209055.0,113.5641,113.9054,113.5641,113.7976,209055.0
2018-12-20 15:35:00,126.7,126.92,126.59,126.76,244755.0,113.8066,114.0042,113.7078,113.8605,244755.0
2018-12-20 15:40:00,126.76,126.84,126.09,126.1,508087.0,113.8605,113.9323,113.2587,113.2676,508087.0
2018-12-20 15:45:00,126.11,126.24,125.89,126.01,259210.0,113.2766,113.3934,113.079,113.1868,259210.0
2018-12-20 15:50:00,126.0,126.09,125.66,125.74,220095.0,113.1778,113.2587,112.8724,112.9443,220095.0
2018-12-20 15:55:00,125.72,126.23,125.64,126.17,392676.0,112.9263,113.3844,112.8544,113.3305,392676.0
2018-12-21 09:30:00,126.51,126.8,126.25,126.59,303105.0,113.6359,113.8964,113.4024,113.7078,303105.0
2018-12-21 09:35:00,126.61,126.79,126.49,126.72,118904.0,113.7257,113.8874,113.6179,113.8245,118904.0
2018-12-21 09:40:00,126.72,126.86,126.52,126.67,194996.0,113.8245,113.9503,113.6449,113.7796,194996.0
2018-12-21 09:45:00,126.66,126.71,126.44,126.53,107346.0,113.7706,113.8156,113.573,113.6539,107346.0
2018-12-21 09:50:00,126.51,126.52,126.18,126.19,69004.0,113.6359,113.6449,113.3395,113.3485,69004.0
2018-12-21 09:55:00,126.2,126.61,126.19,126.57,104780.0,113.3575,113.7257,113.3485,113.6898,104780.0
2018-12-21 10:00:00,126.51,126.59,126.26,126.26,91827.0,113.6359,113.7078,113.4114,113.4114,91827.0
2018-12-21 10:05:00,126.28,126.43,126.1,126.3,138052.0,113.4293,113.5641,113.2676,113.4473,138052.0
2018-12-21 10:10:00,126.31,127.37,126.3,127.25,210129.0,113.4563,114.4084,113.4473,114.3006,210129.0
2018-12-21 10:15:00,127.32,127.96,127.24,127.75,345124.0,114.3635,114.9384,114.2916,114.7497,345124.0
2018-12-21 10:20:00,127.74,127.97,127.56,127.67,309402.0,114.7407,114.9473,114.5791,114.6779,309402.0
2018-12-21 10:25:00,127.65,127.67,127.22,127.41,228826.0,114.6599,114.6779,114.2737,114.4443,228826.0
2018-12-21 10:30:00,127.42,127.49,127.15,127.2,406794.0,114.4533,114.5162,114.2108,114.2557,406794.0
2018-12-21 10:35:00,127.2,127.25,127.03,127.11,219305.0,114.2557,114.3006,114.103,114.1749,219305.0
2018-12-21 10:40:00,127.11,127.12,126.89,126.92,188284.0,114.1749,114.1838,113.9772,114.0042,188284.0
2018-12-21 10:45:00,126.91,127.21,126.9,126.98,58590.0,113.9952,114.2647,113.9862,114.0581,58590.0
2018-12-21 10:50:00,126.97,127.07,126.65,126.74,144541.0,114.0491,114.1389,113.7617,113.8425,144541.0
2018-12-21 10:55:00,126.71,126.82,126.66,126.74,77713.0,113.8156,113.9144,113.7706,113.8425,77713.0
2018-12-21 11:00:00,126.75,126.75,126.32,126.37,89028.0,113.8515,113.8515,113.4652,113.5102,89028.0
2018-12-21 11:05:00,126.36,126.51,125.68,125.69,174840.0,113.5012,113.6359,112.8904,112.8994,174840.0
2018-12-21 11:10:00,125.69,126.05,125.68,125.82,116258.0,112.8994,113.2227,112.8904,113.0161,116258.0
2018-12-21 11:15:00,125.82,126.14,125.8,126.06,61806.0,113.0161,113.3036,112.9982,113.2317,61806.0
2018-12-21 11:20:00,126.1,126.29,126.03,126.21,121617.0,113.2676,113.4383,113.2048,113.3664,121617.0
2018-12-21 11:25:00,126.18,126.52,125.98,126.49,57009.0,113.3395,113.6449,113.1598,113.6179,57009.0
2018-12-21 11:30:00,126.55,126.59,126.33,126.38,192678.0,113.6718,113.7078,113.4742,113.5191,192678.0
2018-12-21 11:35:00,126.41,126.51,126.18,126.19,118254.0,113.5461,113.6359,113.3395,113.3485,118254.0
2018-12-21 11:40:00,126.17,126.3,125.98,126.16,110165.0,113.3305,113.4473,113.1598,113.3215,110165.0
2018-12-21 11:45:00,126.18,126.23,125.77,125.81,147891.0,113.3395,113.3844,112.9712,113.0071,147891.0
2018-12-21 11:50:00,125.82,126.2,125.79,126.01,58596.0,113.0161,113.3575,112.9892,113.1868,58596.0
2018-12-21 11:55:00,126.01,126.14,125.63,125.69,126576.0,113.1868,113.3036,112.8455,112.8994,126576.0
2018-12-21 12:00:00,125.74,125.88,125.58,125.75,299818.0,112.9443,113.07,112.8006,112.9533,299818.0
2018-12-21 12:05:00,125.75,125.79,125.37,125.52,115585.0,112.9533,112.9892,112.6119,112.7467,115585.0
2018-12-21 12:10:00,125.51,125.53,125.16,125.23,129227.0,112.7377,112.7556,112.4233,112.4862,129227.0
2018-12-21 12:15:00,125.24,125.42,125.04,125.1,104859.0,112.4952,112.6568,112.3155,112.3694,104859.0
2018-12-21 12:20:00,125.08,125.23,124.93,125.14,106925.0,112.3514,112.4862,112.2167,112.4053,106925.0
2018-12-21 12:25:00,125.12,125.14,124.73,124.8,205476.0,112.3874,112.4053,112.037,112.0999,205476.0
2018-12-21 12:30:00,124.78,124.93,124.35,124.85,299820.0,112.082,112.2167,111.6957,112.1448,299820.0
2018-12-21 12:35:00,124.85,125.23,124.8,125.2,168646.0,112.1448,112.4862,112.0999,112.4592,168646.0
2018-12-21 12:40:00,125.19,125.34,125.02,125.13,77224.0,112.4502,112.585,112.2975,112.3963,77224.0
2018-12-21 12:45:00,125.18,125.59,125.13,125.25,123499.0,112.4413,112.8095,112.3963,112.5041,123499.0
2018-12-21 12:50:00,125.28,125.32,124.77,124.8,81825.0,112.5311,112.567,112.073,112.0999,81825.0
2018-12-21 12:55:00,124.77,125.09,124.61,124.83,103325.0,112.073,112.3604,111.9293,112.1269,103325.0
2018-12-21 13:00:00,124.87,125.1,124.73,124.9,102470.0,112.1628,112.3694,112.037,112.1898,102470.0
2018-12-21 13:05:00,124.89,124.92,124.58,124.88,99797.0,112.1808,112.2077,111.9023,112.1718,99797.0
2018-12-21 13:10:00,124.88,125.06,124.65,124.85,116463.0,112.1718,112.3335,111.9652,112.1448,116463.0
2018-12-21 13:15:00,124.86,125.02,124.66,124.76,96130.0,112.1538,112.2975,111.9742,112.064,96130.0
2018-12-21 13:20:00,124.77,125.17,124.71,125.08,184986.0,112.073,112.4323,112.0191,112.3514,184986.0
2018-12-21 13:25:00,125.07,125.26,124.85,124.99,1281551.0,112.3425,112.5131,112.1448,112.2706,1281551.0
2018-12-21 13:30:00,125.0,125.36,124.92,125.34,72295.0,112.2796,112.6029,112.2077,112.585,72295.0
2018-12-21 13:35:00,125.33,125.35,125.09,125.28,99650.0,112.576,112.594,112.3604,112.5311,99650.0
2018-12-21 13:40:00,125.28,125.47,125.15,125.45,84132.0,112.5311,112.7017,112.4143,112.6838,84132.0
2018-12-21 13:45:00,125.35,125.41,125.02,125.09,154058.0,112.594,112.6479,112.2975,112.3604,154058.0
2018-12-21 13:50:00,125.05,125.18,124.71,124.86,80048.0,112.3245,112.4413,112.0191,112.1538,80048.0
2018-12-21 13:55:00,124.85,124.99,124.75,124.86,72391.0,112.1448,112.2706,112.055,112.1538,72391.0
2018-12-21 14:00:00,124.83,125.02,124.65,124.81,98471.0,112.1269,112.2975,111.9652,112.1089,98471.0
2018-12-21 14:05:00,124.81,124.92,124.73,124.78,54287.0,112.1089,112.2077,112.037,112.082,54287.0
2018-12-21 14:10:00,124.76,124.9,124.45,124.54,326974.0,112.064,112.1898,111.7855,111.8664,326974.0
2018-12-21 14:15:00,124.54,124.95,124.48,124.95,188922.0,111.8664,112.2347,111.8125,112.2347,188922.0
2018-12-21 14:20:00,124.94,125.13,124.85,124.91,188684.0,112.2257,112.3963,112.1448,112.1987,188684.0
2018-12-21 14:25:00,124.9,124.99,124.62,124.73,152838.0,112.1898,112.2706,111.9382,112.037,152838.0
2018-12-21 14:30:00,124.7,124.85,124.6,124.64,168695.0,112.0101,112.1448,111.9203,111.9562,168695.0
2018-12-21 14:35:00,124.66,124.83,124.65,124.69,116306.0,111.9742,112.1269,111.9652,112.0011,116306.0
2018-12-21 14:40:00,124.69,124.74,124.3,124.39,119417.0,112.0011,112.046,111.6508,111.7316,119417.0
2018-12-21 14:45:00,124.4,124.57,124.34,124.53,253731.0,111.7406,111.8933,111.6867,111.8574,253731.0
2018-12-21 14:50:00,124.54,125.02,124.53,124.58,167081.0,111.8664,112.2975,111.8574,111.9023,167081.0
2018-12-21 14:55:00,124.6,124.67,124.35,124.61,149615.0,111.9203,111.9832,111.6957,111.9293,149615.0
2018-12-21 15:00:00,124.61,124.79,124.58,124.73,178569.0,111.9293,112.0909,111.9023,112.037,178569.0
2018-12-21 15:05:00,124.73,124.74,124.5,124.62,92396.0,112.037,112.046,111.8305,111.9382,92396.0
2018-12-21 15:10:00,124.56,124.59,124.15,124.19,109259.0,111.8843,111.9113,111.5161,111.552,109259.0
2018-12-21 15:15:00,124.19,124.28,123.8,123.9,294644.0,111.552,111.6328,111.2017,111.2915,294644.0
2018-12-21 15:20:00,123.85,124.08,123.8,123.92,167941.0,111.2466,111.4532,111.2017,111.3095,167941.0
2018-12-21 15:25:00,123.91,123.92,123.51,123.51,123505.0,111.3005,111.3095,110.9412,110.9412,123505.0
2018-12-21 15:30:00,123.51,123.83,123.51,123.7,121737.0,110.9412,111.2286,110.9412,111.1119,121737.0
2018-12-21 15:35:00,123.65,123.68,123.14,123.17,120707.0,111.067,111.0939,110.6089,110.6358,120707.0
2018-12-21 15:40:00,123.17,123.63,123.12,123.55,141998.0,110.6358,111.049,110.5909,110.9771,141998.0
2018-12-21 15:45:00,123.55,123.88,123.54,123.69,122000.0,110.9771,111.2735,110.9681,111.1029,122000.0
2018-12-21 15:50:00,123.67,123.77,123.37,123.61,203198.0,111.0849,111.1747,110.8154,111.031,203198.0
2018-12-21 15:55:00,123.62,123.74,123.47,123.48,184019.0,111.04,111.1478,110.9053,110.9143,184019.0
2018-12-24 09:30:00,121.9,122.37,121.5,122.27,398416.0,110.1545,110.5792,109.793,110.4888,398416.0
2018-12-24 09:35:00,122.29,122.34,121.65,121.97,227090.0,110.5069,110.5521,109.9286,110.2177,227090.0
2018-12-24 09:40:00,121.97,121.98,121.53,121.59,141934.0,110.2177,110.2268,109.8201,109.8744,141934.0
2018-12-24 09:45:00,121.58,121.58,120.98,121.11,270137.0,109.8653,109.8653,109.3231,109.4406,270137.0
2018-12-24 09:50:00,121.09,121.35,120.72,120.81,194323.0,109.4225,109.6575,109.0882,109.1695,194323.0
2018-12-24 09:55:00,120.81,121.05,120.67,121.04,351120.0,109.1695,109.3864,109.043,109.3773,351120.0
2018-12-24 10:00:00,121.02,121.2,120.87,120.9,237371.0,109.3593,109.5219,109.2237,109.2508,237371.0
2018-12-24 10:05:00,120.88,120.98,120.34,120.55,416733.0,109.2328,109.3231,108.7448,108.9346,416733.0
2018-12-24 10:10:00,120.56,121.3,120.51,121.26,353354.0,108.9436,109.6123,108.8984,109.5761,353354.0
2018-12-24 10:15:00,121.24,121.32,120.86,121.05,181236.0,109.5581,109.6304,109.2147,109.3864,181236.0
2018-12-24 10:20:00,121.06,121.24,120.77,121.16,186397.0,109.3954,109.5581,109.1334,109.4858,186397.0
2018-12-24 10:25:00,121.2,121.42,121.07,121.27,446694.0,109.5219,109.7207,109.4045,109.5852,446694.0
2018-12-24 10:30:00,121.28,121.58,121.27,121.44,206307.0,109.5942,109.8653,109.5852,109.7388,206307.0
2018-12-24 10:35:00,121.43,121.93,121.38,121.9,219330.0,109.7298,110.1816,109.6846,110.1545,219330.0
2018-12-24 10:40:00,121.91,122.54,121.88,122.24,530885.0,110.1635,110.7328,110.1364,110.4617,530885.0
2018-12-24 10:45:00,122.28,122.3,121.9,122.11,226399.0,110.4979,110.5159,110.1545,110.3442,226399.0
2018-12-24 10:50:00,122.1,122.1,121.75,121.79,270686.0,110.3352,110.3352,110.0189,110.0551,270686.0
2018-12-24 10:55:00,121.77,121.83,121.54,121.76,165208.0,110.037,110.0912,109.8292,110.028,165208.0
2018-12-24 11:00:00,121.76,122.04,121.25,121.25,254519.0,110.028,110.281,109.5671,109.5671,254519.0
2018-12-24 11:05:00,121.26,121.56,121.2,121.44,378124.0,109.5761,109.8472,109.5219,109.7388,378124.0
2018-12-24 11:10:00,121.43,121.54,121.23,121.54,559203.0,109.7298,109.8292,109.549,109.8292,559203.0
2018-12-24 11:15:00,121.53,121.55,121.02,121.24,662105.0,109.8201,109.8382,109.3593,109.5581,662105.0
2018-12-24 11:20:00,121.24,121.34,120.93,120.95,617792.0,109.5581,109.6484,109.2779,109.296,617792.0
2018-12-24 11:25:00,120.95,121.08,120.82,120.94,320309.0,109.296,109.4135,109.1785,109.287,320309.0
2018-12-24 11:30:00,120.94,121.31,120.92,121.18,177460.0,109.287,109.6213,109.2689,109.5039,177460.0
2018-12-24 11:35:00,121.17,121.17,120.87,121.1,237294.0,109.4948,109.4948,109.2237,109.4316,237294.0
2018-12-24 11:40:00,121.13,121.34,120.94,121.02,246489.0,109.4587,109.6484,109.287,109.3593,246489.0
2018-12-24 11:45:00,121.02,121.03,120.5,120.57,376655.0,109.3593,109.3683,108.8894,108.9526,376655.0
2018-12-24 11:50:00,120.55,120.84,120.46,120.81,188007.0,108.9346,109.1966,108.8532,109.1695,188007.0
2018-12-24 11:55:00,120.77,120.94,120.54,120.62,224746.0,109.1334,109.287,108.9255,108.9978,224746.0
2018-12-24 12:00:00,120.62,120.98,120.58,120.88,235231.0,108.9978,109.3231,108.9617,109.2328,235231.0
2018-12-24 12:05:00,120.82,120.88,120.52,120.52,215064.0,109.1785,109.2328,108.9074,108.9074,215064.0
2018-12-24 12:10:00,120.53,120.7,120.35,120.6,291082.0,108.9165,109.0701,108.7538,108.9797,291082.0
2018-12-24 12:15:00,120.58,120.74,120.41,120.47,260148.0,108.9617,109.1063,108.808,108.8623,260148.0
2018-12-24 12:20:00,120.47,120.5,120.18,120.46,439960.0,108.8623,108.8894,108.6002,108.8532,439960.0
2018-12-24 12:25:00,120.47,120.92,120.43,120.57,182597.0,108.8623,109.2689,108.8261,108.9526,182597.0
2018-12-24 12:30:00,120.58,120.84,120.34,120.56,185480.0,108.9617,109.1966,108.7448,108.9436,185480.0
2018-12-24 12:35:00,120.56,120.67,120.35,120.48,255488.0,108.9436,109.043,108.7538,108.8713,255488.0
2018-12-24 12:40:00,120.46,120.52,120.25,120.36,327894.0,108.8532,108.9074,108.6635,108.7629,327894.0
2018-12-24 12:45:00,120.36,120.4,120.14,120.3,442248.0,108.7629,108.799,108.5641,108.7086,442248.0
2018-12-24 12:50:00,120.3,120.33,120.12,120.23,540432.0,108.7086,108.7358,108.546,108.6454,540432.0
2018-12-24 12:55:00,120.22,120.22,119.67,119.7,740175.0,108.6364,108.6364,108.1393,108.1665,740175.0
2018-12-26 09:30:00,120.34,121.12,120.34,120.93,366779.0,108.7448,109.4496,108.7448,109.2779,366779.0
2018-12-26 09:35:00,120.95,121.33,120.79,121.21,178750.0,109.296,109.6394,109.1514,109.531,178750.0
2018-12-26 09:40:00,121.19,121.21,120.78,120.8,166897.0,109.5129,109.531,109.1424,109.1605,166897.0
2018-12-26 09:45:00,120.82,121.02,120.66,120.9,102645.0,109.1785,109.3593,109.034,109.2508,102645.0
2018-12-26 09:50:00,120.93,120.97,120.65,120.71,109332.0,109.2779,109.3141,109.0249,109.0791,109332.0
2018-12-26 09:55:00,120.72,120.75,120.26,120.3,119066.0,109.0882,109.1153,108.6725,108.7086,119066.0
2018-12-26 10:00:00,120.26,120.47,120.02,120.05,168611.0,108.6725,108.8623,108.4556,108.4827,168611.0
2018-12-26 10:05:00,120.06,120.24,119.78,120.24,156966.0,108.4918,108.6544,108.2388,108.6544,156966.0
2018-12-26 10:10:00,120.26,120.26,119.67,119.73,189211.0,108.6725,108.6725,108.1393,108.1936,189211.0
2018-12-26 10:15:00,119.73,119.91,119.5,119.57,105331.0,108.1936,108.3562,107.9857,108.049,105331.0
2018-12-26 10:20:00,119.55,120.23,119.55,120.16,93253.0,108.0309,108.6454,108.0309,108.5821,93253.0
2018-12-26 10:25:00,120.19,120.34,120.06,120.07,156343.0,108.6092,108.7448,108.4918,108.5008,156343.0
2018-12-26 10:30:00,120.07,120.24,119.9,120.01,93218.0,108.5008,108.6544,108.3472,108.4466,93218.0
2018-12-26 10:35:00,119.98,120.01,119.7,119.8,166887.0,108.4195,108.4466,108.1665,108.2568,166887.0
2018-12-26 10:40:00,119.8,119.87,119.68,119.71,202526.0,108.2568,108.3201,108.1484,108.1755,202526.0
2018-12-26 10:45:00,119.72,119.97,119.72,119.93,275621.0,108.1845,108.4104,108.1845,108.3743,275621.0
2018-12-26 10:50:00,119.93,120.15,119.35,119.39,452839.0,108.3743,108.5731,107.8502,107.8863,452839.0
2018-12-26 10:55:00,119.39,119.64,119.39,119.49,124590.0,107.8863,108.1122,107.8863,107.9767,124590.0
2018-12-26 11:00:00,119.52,120.05,119.45,120.03,211117.0,108.0038,108.4827,107.9405,108.4647,211117.0
2018-12-26 11:05:00,120.0,120.15,119.76,120.0,108829.0,108.4376,108.5731,108.2207,108.4376,108829.0
2018-12-26 11:10:00,119.99,120.14,119.96,120.06,121870.0,108.4285,108.5641,108.4014,108.4918,121870.0
2018-12-26 11:15:00,120.05,120.51,120.01,120.45,84078.0,108.4827,108.8984,108.4466,108.8442,84078.0
2018-12-26 11:20:00,120.51,120.52,120.31,120.37,93449.0,108.8984,108.9074,108.7177,108.7719,93449.0
2018-12-26 11:25:00,120.35,120.75,120.34,120.69,147307.0,108.7538,109.1153,108.7448,109.0611,147307.0
2018-12-26 11:30:00,120.72,120.74,120.54,120.55,234043.0,109.0882,109.1063,108.9255,108.9346,234043.0
2018-12-26 11:35:00,120.58,120.94,120.51,120.93,131632.0,108.9617,109.287,108.8984,109.2779,131632.0
2018-12-26 11:40:00,120.95,121.19,120.87,121.11,123238.0,109.296,109.5129,109.2237,109.4406,123238.0
2018-12-26 11:45:00,121.1,121.21,120.96,121.2,87035.0,109.4316,109.531,109.3051,109.5219,87035.0
2018-12-26 11:50:00,121.18,121.21,120.99,121.13,84716.0,109.5039,109.531,109.3322,109.4587,84716.0
2018-12-26 11:55:00,121.13,121.63,121.12,121.63,98263.0,109.4587,109.9105,109.4496,109.9105,98263.0
2018-12-26 12:00:00,121.62,121.79,121.56,121.66,173945.0,109.9015,110.0551,109.8472,109.9376,173945.0
2018-12-26 12:05:00,121.67,122.03,121.65,122.02,97748.0,109.9466,110.272,109.9286,110.2629,97748.0
2018-12-26 12:10:00,122.02,122.53,121.94,122.42,143089.0,110.2629,110.7238,110.1906,110.6244,143089.0
2018-12-26 12:15:00,122.42,122.43,121.94,122.07,158852.0,110.6244,110.6334,110.1906,110.3081,158852.0
2018-12-26 12:20:00,122.08,122.27,121.93,122.12,150696.0,110.3171,110.4888,110.1816,110.3533,150696.0
2018-12-26 12:25:00,122.11,122.31,121.92,121.92,131991.0,110.3442,110.525,110.1726,110.1726,131991.0
2018-12-26 12:30:00,122.0,122.18,121.9,122.11,77135.0,110.2448,110.4075,110.1545,110.3442,77135.0
2018-12-26 12:35:00,122.14,122.42,122.06,122.33,106026.0,110.3714,110.6244,110.2991,110.543,106026.0
2018-12-26 12:40:00,122.34,122.48,122.23,122.48,204445.0,110.5521,110.6786,110.4527,110.6786,204445.0
2018-12-26 12:45:00,122.5,122.68,122.38,122.43,172552.0,110.6967,110.8593,110.5882,110.6334,172552.0
2018-12-26 12:50:00,122.47,122.71,122.42,122.63,111945.0,110.6696,110.8864,110.6244,110.8141,111945.0
2018-12-26 12:55:00,122.62,122.83,122.61,122.66,89259.0,110.8051,110.9949,110.7961,110.8413,89259.0
2018-12-26 13:00:00,122.67,122.78,122.36,122.4,208459.0,110.8503,110.9497,110.5702,110.6063,208459.0
2018-12-26 13:05:00,122.4,122.41,122.18,122.35,83329.0,110.6063,110.6153,110.4075,110.5611,83329.0
2018-12-26 13:10:00,122.35,122.41,121.96,122.07,180571.0,110.5611,110.6153,110.2087,110.3081,180571.0
2018-12-26 13:15:00,122.03,122.03,121.81,121.83,96707.0,110.272,110.272,110.0732,110.0912,96707.0
2018-12-26 13:20:00,121.83,122.16,121.8,122.01,148659.0,110.0912,110.3894,110.0641,110.2539,148659.0
2018-12-26 13:25:00,122.01,122.25,121.91,122.13,40334.0,110.2539,110.4708,110.1635,110.3623,40334.0
2018-12-26 13:30:00,122.12,122.33,122.08,122.22,96469.0,110.3533,110.543,110.3171,110.4436,96469.0
2018-12-26 13:35:00,122.2,122.4,122.1,122.39,62619.0,110.4256,110.6063,110.3352,110.5973,62619.0
2018-12-26 13:40:00,122.43,122.53,122.39,122.42,66935.0,110.6334,110.7238,110.5973,110.6244,66935.0
2018-12-26 13:45:00,122.45,122.74,122.45,122.64,129702.0,110.6515,110.9135,110.6515,110.8232,129702.0
2018-12-26 13:50:00,122.68,123.08,122.66,123.07,71302.0,110.8593,111.2208,110.8413,111.2117,71302.0
2018-12-26 13:55:00,123.08,123.17,123.0,123.11,60518.0,111.2208,111.3021,111.1485,111.2479,60518.0
2018-12-26 14:00:00,123.17,123.18,122.94,123.03,95166.0,111.3021,111.3111,111.0943,111.1756,95166.0
2018-12-26 14:05:00,123.0,123.0,122.79,122.94,83825.0,111.1485,111.1485,110.9587,111.0943,83825.0
2018-12-26 14:10:00,122.94,123.11,122.87,122.9,115980.0,111.0943,111.2479,111.031,111.0581,115980.0
2018-12-26 14:15:00,122.94,123.1,122.58,122.63,232925.0,111.0943,111.2389,110.769,110.8141,232925.0
2018-12-26 14:20:00,122.69,122.77,122.54,122.77,263820.0,110.8684,110.9407,110.7328,110.9407,263820.0
2018-12-26 14:25:00,122.76,122.76,122.48,122.65,164779.0,110.9316,110.9316,110.6786,110.8322,164779.0
2018-12-26 14:30:00,122.65,123.05,122.65,123.0,133474.0,110.8322,111.1937,110.8322,111.1485,133474.0
2018-12-26 14:35:00,122.99,123.04,122.87,122.97,93473.0,111.1395,111.1846,111.031,111.1214,93473.0
2018-12-26 14:40:00,122.98,123.07,122.7,122.95,73620.0,111.1304,111.2117,110.8774,111.1033,73620.0
2018-12-26 14:45:00,122.97,122.99,122.76,122.76,214632.0,111.1214,111.1395,110.9316,110.9316,214632.0
2018-12-26 14:50:00,122.76,123.04,122.76,122.96,85572.0,110.9316,111.1846,110.9316,111.1123,85572.0
2018-12-26 14:55:00,122.99,123.29,122.81,123.28,174871.0,111.1395,111.4105,110.9768,111.4015,174871.0
2018-12-26 15:00:00,123.23,123.34,123.1,123.2,96303.0,111.3563,111.4557,111.2389,111.3292,96303.0
2018-12-26 15:05:00,123.21,123.54,123.21,123.39,94481.0,111.3383,111.6365,111.3383,111.5009,94481.0
2018-12-26 15:10:00,123.37,123.54,123.37,123.54,400691.0,111.4828,111.6365,111.4828,111.6365,400691.0
2018-12-26 15:15:00,123.54,123.64,123.41,123.41,177533.0,111.6365,111.7268,111.519,111.519,177533.0
2018-12-26 15:20:00,123.43,123.8,123.42,123.79,217340.0,111.5371,111.8714,111.528,111.8624,217340.0
2018-12-26 15:25:00,123.79,123.96,123.74,123.91,79824.0,111.8624,112.016,111.8172,111.9708,79824.0
2018-12-26 15:30:00,123.87,124.17,123.85,124.07,124902.0,111.9347,112.2058,111.9166,112.1154,124902.0
2018-12-26 15:35:00,124.06,124.5,124.02,124.48,156226.0,112.1064,112.504,112.0702,112.4859,156226.0
2018-12-26 15:40:00,124.46,124.91,124.32,124.91,234885.0,112.4678,112.8745,112.3413,112.8745,234885.0
2018-12-26 15:45:00,124.9,125.08,124.6,124.69,167709.0,112.8654,113.0281,112.5943,112.6757,167709.0
2018-12-26 15:50:00,124.68,125.2,124.65,125.17,154401.0,112.6666,113.1365,112.6395,113.1094,154401.0
2018-12-26 15:55:00,125.21,125.52,125.07,125.47,269760.0,113.1455,113.4257,113.019,113.3805,269760.0
2018-12-27 09:30:00,123.76,124.11,123.66,124.07,538662.0,111.8353,112.1515,111.7449,112.1154,538662.0
2018-12-27 09:35:00,124.04,124.5,123.86,124.2,243602.0,112.0883,112.504,111.9256,112.2329,243602.0
2018-12-27 09:40:00,124.2,124.35,123.77,123.79,220606.0,112.2329,112.3684,111.8443,111.8624,220606.0
2018-12-27 09:45:00,123.77,123.95,123.28,123.34,1118762.0,111.8443,112.007,111.4015,111.4557,1118762.0
2018-12-27 09:50:00,123.34,123.45,123.1,123.2,118944.0,111.4557,111.5551,111.2389,111.3292,118944.0
2018-12-27 09:55:00,123.2,123.66,123.11,123.56,77131.0,111.3292,111.7449,111.2479,111.6545,77131.0
2018-12-27 10:00:00,123.55,124.02,123.45,123.77,109025.0,111.6455,112.0702,111.5551,111.8443,109025.0
2018-12-27 10:05:00,123.79,123.96,123.16,123.2,71585.0,111.8624,112.016,111.2931,111.3292,71585.0
2018-12-27 10:10:00,123.22,123.35,123.09,123.33,100850.0,111.3473,111.4648,111.2298,111.4467,100850.0
2018-12-27 10:15:00,123.3,123.58,123.04,123.04,1195487.0,111.4196,111.6726,111.1846,111.1846,1195487.0
2018-12-27 10:20:00,123.01,123.28,122.92,123.01,147240.0,111.1575,111.4015,111.0762,111.1575,147240.0
2018-12-27 10:25:00,123.07,123.23,123.05,123.09,132553.0,111.2117,111.3563,111.1937,111.2298,132553.0
2018-12-27 10:30:00,123.13,123.47,122.88,123.46,142446.0,111.266,111.5732,111.0401,111.5642,142446.0
2018-12-27 10:35:00,123.47,123.62,123.3,123.33,93409.0,111.5732,111.7088,111.4196,111.4467,93409.0
2018-12-27 10:40:00,123.32,123.89,123.29,123.85,85353.0,111.4377,111.9527,111.4105,111.9166,85353.0
2018-12-27 10:45:00,123.85,123.99,123.62,123.78,71474.0,111.9166,112.0431,111.7088,111.8533,71474.0
2018-12-27 10:50:00,123.81,123.82,123.35,123.38,163532.0,111.8804,111.8895,111.4648,111.4919,163532.0
2018-12-27 10:55:00,123.34,123.55,123.26,123.36,141708.0,111.4557,111.6455,111.3834,111.4738,141708.0
2018-12-27 11:00:00,123.36,123.43,123.1,123.27,111650.0,111.4738,111.5371,111.2389,111.3925,111650.0
2018-12-27 11:05:00,123.26,123.31,123.06,123.21,205369.0,111.3834,111.4286,111.2027,111.3383,205369.0
2018-12-27 11:10:00,123.19,123.39,123.12,123.28,79038.0,111.3202,111.5009,111.2569,111.4015,79038.0
2018-12-27 11:15:00,123.24,123.68,123.23,123.63,76987.0,111.3654,111.763,111.3563,111.7178,76987.0
2018-12-27 11:20:00,123.58,123.73,123.5,123.64,97269.0,111.6726,111.8082,111.6003,111.7268,97269.0
2018-12-27 11:25:00,123.64,124.11,123.61,124.0,46007.0,111.7268,112.1515,111.6997,112.0521,46007.0
2018-12-27 11:30:00,124.01,124.36,124.0,124.1,149150.0,112.0612,112.3775,112.0521,112.1425,149150.0
2018-12-27 11:35:00,124.11,124.18,123.85,123.99,168500.0,112.1515,112.2148,111.9166,112.0431,168500.0
2018-12-27 11:40:00,123.98,123.98,123.54,123.57,129368.0,112.0341,112.0341,111.6365,111.6636,129368.0
2018-12-27 11:45:00,123.53,123.61,123.4,123.46,303091.0,111.6274,111.6997,111.5099,111.5642,303091.0
2018-12-27 11:50:00,123.46,123.74,123.46,123.59,85634.0,111.5642,111.8172,111.5642,111.6816,85634.0
2018-12-27 11:55:00,123.64,123.91,123.47,123.83,96390.0,111.7268,111.9708,111.5732,111.8985,96390.0
2018-12-27 12:00:00,123.8,123.84,123.45,123.45,94152.0,111.8714,111.9076,111.5551,111.5551,94152.0
2018-12-27 12:05:00,123.44,123.59,123.36,123.52,59287.0,111.5461,111.6816,111.4738,111.6184,59287.0
2018-12-27 12:10:00,123.54,123.54,123.38,123.44,90561.0,111.6365,111.6365,111.4919,111.5461,90561.0
2018-12-27 12:15:00,123.44,123.82,123.44,123.73,204787.0,111.5461,111.8895,111.5461,111.8082,204787.0
2018-12-27 12:20:00,123.73,123.75,123.56,123.73,172125.0,111.8082,111.8262,111.6545,111.8082,172125.0
2018-12-27 12:25:00,123.72,123.77,122.94,123.09,193721.0,111.7991,111.8443,111.0943,111.2298,193721.0
2018-12-27 12:30:00,123.09,123.18,122.96,123.13,74754.0,111.2298,111.3111,111.1123,111.266,74754.0
2018-12-27 12:35:00,123.16,123.3,123.02,123.2,62411.0,111.2931,111.4196,111.1666,111.3292,62411.0
2018-12-27 12:40:00,123.18,123.24,122.95,123.07,51848.0,111.3111,111.3654,111.1033,111.2117,51848.0
2018-12-27 12:45:00,123.04,123.33,122.96,123.19,90525.0,111.1846,111.4467,111.1123,111.3202,90525.0
2018-12-27 12:50:00,123.15,123.47,123.07,123.45,192779.0,111.284,111.5732,111.2117,111.5551,192779.0
2018-12-27 12:55:00,123.45,123.45,123.2,123.39,433409.0,111.5551,111.5551,111.3292,111.5009,433409.0
2018-12-27 13:00:00,123.35,123.46,123.18,123.26,127961.0,111.4648,111.5642,111.3111,111.3834,127961.0
2018-12-27 13:05:00,123.28,123.53,123.28,123.48,42855.0,111.4015,111.6274,111.4015,111.5822,42855.0
2018-12-27 13:10:00,123.46,123.53,123.25,123.41,50392.0,111.5642,111.6274,111.3744,111.519,50392.0
2018-12-27 13:15:00,123.38,123.42,123.15,123.22,52941.0,111.4919,111.528,111.284,111.3473,52941.0
2018-12-27 13:20:00,123.22,123.22,123.05,123.12,74574.0,111.3473,111.3473,111.1937,111.2569,74574.0
2018-12-27 13:25:00,123.12,123.28,122.98,122.99,92395.0,111.2569,111.4015,111.1304,111.1395,92395.0
2018-12-27 13:30:00,122.98,123.16,122.94,123.15,76900.0,111.1304,111.2931,111.0943,111.284,76900.0
2018-12-27 13:35:00,123.13,123.13,122.97,122.97,67525.0,111.266,111.266,111.1214,111.1214,67525.0
2018-12-27 13:40:00,122.98,123.04,122.92,122.96,51816.0,111.1304,111.1846,111.0762,111.1123,51816.0
2018-12-27 13:45:00,122.96,122.96,122.49,122.53,182946.0,111.1123,111.1123,110.6876,110.7238,182946.0
2018-12-27 13:50:00,122.55,122.59,122.3,122.31,298560.0,110.7419,110.778,110.5159,110.525,298560.0
2018-12-27 13:55:00,122.29,122.57,122.29,122.51,65139.0,110.5069,110.7599,110.5069,110.7057,65139.0
2018-12-27 14:00:00,122.52,122.56,122.28,122.52,204812.0,110.7147,110.7509,110.4979,110.7147,204812.0
2018-12-27 14:05:00,122.5,122.65,122.26,122.26,107307.0,110.6967,110.8322,110.4798,110.4798,107307.0
2018-12-27 14:10:00,122.25,122.36,122.18,122.24,80030.0,110.4708,110.5702,110.4075,110.4617,80030.0
2018-12-27 14:15:00,122.21,122.21,121.91,122.06,216283.0,110.4346,110.4346,110.1635,110.2991,216283.0
2018-12-27 14:20:00,122.02,122.25,121.98,122.18,183735.0,110.2629,110.4708,110.2268,110.4075,183735.0
2018-12-27 14:25:00,122.18,122.39,122.06,122.38,90882.0,110.4075,110.5973,110.2991,110.5882,90882.0
2018-12-27 14:30:00,122.38,122.38,122.14,122.27,75693.0,110.5882,110.5882,110.3714,110.4888,75693.0
2018-12-27 14:35:00,122.26,122.52,122.23,122.48,177267.0,110.4798,110.7147,110.4527,110.6786,177267.0
2018-12-27 14:40:00,122.48,123.22,122.47,123.18,188626.0,110.6786,111.3473,110.6696,111.3111,188626.0
2018-12-27 14:45:00,123.16,123.23,122.79,122.94,126134.0,111.2931,111.3563,110.9587,111.0943,126134.0
2018-12-27 14:50:00,122.94,123.55,122.83,123.31,194900.0,111.0943,111.6455,110.9949,111.4286,194900.0
2018-12-27 14:55:00,123.32,123.47,123.15,123.47,104410.0,111.4377,111.5732,111.284,111.5732,104410.0
2018-12-27 15:00:00,123.46,123.49,122.99,123.22,637990.0,111.5642,111.5913,111.1395,111.3473,637990.0
2018-12-27 15:05:00,123.16,123.42,123.04,123.33,111797.0,111.2931,111.528,111.1846,111.4467,111797.0
2018-12-27 15:10:00,123.35,123.92,123.18,123.89,168872.0,111.4648,111.9798,111.3111,111.9527,168872.0
2018-12-27 15:15:00,123.92,123.93,123.7,123.81,134234.0,111.9798,111.9889,111.781,111.8804,134234.0
2018-12-27 15:20:00,123.81,124.48,123.8,124.48,117380.0,111.8804,112.4859,111.8714,112.4859,117380.0
2018-12-27 15:25:00,124.47,124.94,124.32,124.83,145191.0,112.4769,112.9016,112.3413,112.8022,145191.0
2018-12-27 15:30:00,124.85,125.08,124.44,124.96,228008.0,112.8202,113.0281,112.4497,112.9196,228008.0
2018-12-27 15:35:00,125.0,125.55,124.99,125.41,172883.0,112.9558,113.4528,112.9467,113.3263,172883.0
2018-12-27 15:40:00,125.43,126.26,125.43,126.05,199872.0,113.3444,114.0944,113.3444,113.9046,199872.0
2018-12-27 15:45:00,126.1,126.11,125.58,125.89,168481.0,113.9498,113.9588,113.4799,113.76,168481.0
2018-12-27 15:50:00,125.88,125.89,125.31,125.44,226728.0,113.751,113.76,113.2359,113.3534,226728.0
2018-12-27 15:55:00,125.42,126.54,125.41,126.51,185971.0,113.3353,114.3474,113.3263,114.3203,185971.0
2018-12-28 09:30:00,127.5,127.59,126.94,126.94,583428.0,115.2149,115.2962,114.7089,114.7089,583428.0
2018-12-28 09:35:00,127.02,127.02,126.67,126.91,167115.0,114.7811,114.7811,114.4649,114.6817,167115.0
2018-12-28 09:40:00,126.9,127.42,126.83,127.38,163217.0,114.6727,115.1426,114.6095,115.1065,163217.0
2018-12-28 09:45:00,127.39,127.63,127.14,127.2,302918.0,115.1155,115.3324,114.8896,114.9438,302918.0
2018-12-28 09:50:00,127.22,127.32,126.88,127.17,471329.0,114.9619,115.0522,114.6546,114.9167,471329.0
2018-12-28 09:55:00,127.18,127.31,126.97,127.22,113802.0,114.9257,115.0432,114.736,114.9619,113802.0
2018-12-28 10:00:00,127.24,127.35,126.75,126.81,171694.0,114.98,115.0794,114.5372,114.5914,171694.0
2018-12-28 10:05:00,126.84,127.06,126.79,126.79,132911.0,114.6185,114.8173,114.5733,114.5733,132911.0
2018-12-28 10:10:00,126.79,126.9,126.6,126.75,146648.0,114.5733,114.6727,114.4016,114.5372,146648.0
2018-12-28 10:15:00,126.75,126.94,126.69,126.83,157621.0,114.5372,114.7089,114.4829,114.6095,157621.0
2018-12-28 10:20:00,126.74,126.96,126.48,126.53,98824.0,114.5281,114.7269,114.2932,114.3384,98824.0
2018-12-28 10:25:00,126.5,126.61,126.22,126.3,104659.0,114.3113,114.4107,114.0582,114.1305,104659.0
2018-12-28 10:30:00,126.23,126.41,126.15,126.25,71908.0,114.0673,114.2299,113.995,114.0853,71908.0
2018-12-28 10:35:00,126.25,126.25,125.73,126.05,86231.0,114.0853,114.0853,113.6154,113.9046,86231.0
2018-12-28 10:40:00,126.0,126.23,125.96,126.02,83442.0,113.8594,114.0673,113.8233,113.8775,83442.0
2018-12-28 10:45:00,126.03,126.44,125.99,126.4,76963.0,113.8865,114.257,113.8504,114.2209,76963.0
2018-12-28 10:50:00,126.44,126.72,126.36,126.42,92072.0,114.257,114.5101,114.1847,114.239,92072.0
2018-12-28 10:55:00,126.42,126.51,126.23,126.25,39662.0,114.239,114.3203,114.0673,114.0853,39662.0
2018-12-28 11:00:00,126.29,126.34,126.09,126.11,74931.0,114.1215,114.1667,113.9408,113.9588,74931.0
2018-12-28 11:05:00,126.1,126.42,126.0,126.36,206568.0,113.9498,114.239,113.8594,114.1847,206568.0
2018-12-28 11:10:00,126.37,126.49,126.29,126.31,92560.0,114.1938,114.3022,114.1215,114.1396,92560.0
2018-12-28 11:15:00,126.36,126.73,126.23,126.34,203722.0,114.1847,114.5191,114.0673,114.1667,203722.0
2018-12-28 11:20:00,126.41,126.41,126.17,126.31,101533.0,114.2299,114.2299,114.0131,114.1396,101533.0
2018-12-28 11:25:00,126.31,126.54,126.26,126.49,47865.0,114.1396,114.3474,114.0944,114.3022,47865.0
2018-12-28 11:30:00,126.45,126.64,126.33,126.54,101549.0,114.2661,114.4378,114.1576,114.3474,101549.0
2018-12-28 11:35:00,126.54,126.98,126.54,126.9,102551.0,114.3474,114.745,114.3474,114.6727,102551.0
2018-12-28 11:40:00,126.86,126.94,126.65,126.65,48997.0,114.6366,114.7089,114.4468,114.4468,48997.0
2018-12-28 11:45:00,126.65,126.65,126.43,126.54,60257.0,114.4468,114.4468,114.248,114.3474,60257.0
2018-12-28 11:50:00,126.54,126.8,126.42,126.69,164326.0,114.3474,114.5823,114.239,114.4829,164326.0
2018-12-28 11:55:00,126.69,126.84,126.61,126.72,108136.0,114.4829,114.6185,114.4107,114.5101,108136.0
2018-12-28 12:00:00,126.76,127.0,126.73,127.0,108134.0,114.5462,114.7631,114.5191,114.7631,108134.0
2018-12-28 12:05:00,126.98,127.12,126.91,127.02,90039.0,114.745,114.8715,114.6817,114.7811,90039.0
2018-12-28 12:10:00,127.03,127.04,126.83,126.87,64258.0,114.7902,114.7992,114.6095,114.6456,64258.0
2018-12-28 12:15:00,126.87,126.88,126.53,126.61,157739.0,114.6456,114.6546,114.3384,114.4107,157739.0
2018-12-28 12:20:00,126.63,126.94,126.62,126.89,314880.0,114.4287,114.7089,114.4197,114.6637,314880.0
2018-12-28 12:25:00,126.89,126.91,126.62,126.8,190473.0,114.6637,114.6817,114.4197,114.5823,190473.0
2018-12-28 12:30:00,126.81,126.92,126.74,126.86,155774.0,114.5914,114.6908,114.5281,114.6366,155774.0
2018-12-28 12:35:00,126.83,126.98,126.75,126.97,68861.0,114.6095,114.745,114.5372,114.736,68861.0
2018-12-28 12:40:00,126.99,127.07,126.92,126.98,70553.0,114.754,114.8263,114.6908,114.745,70553.0
2018-12-28 12:45:00,126.98,127.06,126.76,126.8,56679.0,114.745,114.8173,114.5462,114.5823,56679.0
2018-12-28 12:50:00,126.86,126.98,126.68,126.9,122661.0,114.6366,114.745,114.4739,114.6727,122661.0
2018-12-28 12:55:00,126.91,126.91,126.47,126.56,91180.0,114.6817,114.6817,114.2841,114.3655,91180.0
2018-12-28 13:00:00,126.55,126.68,126.53,126.55,60610.0,114.3564,114.4739,114.3384,114.3564,60610.0
2018-12-28 13:05:00,126.52,126.74,126.43,126.71,320983.0,114.3293,114.5281,114.248,114.501,320983.0
2018-12-28 13:10:00,126.72,126.88,126.67,126.82,63821.0,114.5101,114.6546,114.4649,114.6004,63821.0
2018-12-28 13:15:00,126.82,126.92,126.59,126.59,64054.0,114.6004,114.6908,114.3926,114.3926,64054.0
2018-12-28 13:20:00,126.61,126.63,126.3,126.31,81421.0,114.4107,114.4287,114.1305,114.1396,81421.0
2018-12-28 13:25:00,126.32,126.45,126.31,126.41,61235.0,114.1486,114.2661,114.1396,114.2299,61235.0
2018-12-28 13:30:00,126.4,126.44,126.17,126.29,97191.0,114.2209,114.257,114.0131,114.1215,97191.0
2018-12-28 13:35:00,126.28,126.45,126.24,126.42,102229.0,114.1125,114.2661,114.0763,114.239,102229.0
2018-12-28 13:40:00,126.41,126.5,126.36,126.39,102160.0,114.2299,114.3113,114.1847,114.2119,102160.0
2018-12-28 13:45:00,126.42,126.79,126.39,126.73,50566.0,114.239,114.5733,114.2119,114.5191,50566.0
2018-12-28 13:50:00,126.75,126.96,126.64,126.7,125942.0,114.5372,114.7269,114.4378,114.492,125942.0
2018-12-28 13:55:00,126.71,126.9,126.71,126.77,65072.0,114.501,114.6727,114.501,114.5552,65072.0
2018-12-28 14:00:00,126.79,127.12,126.79,127.06,73018.0,114.5733,114.8715,114.5733,114.8173,73018.0
2018-12-28 14:05:00,127.1,127.34,127.1,127.31,106372.0,114.8534,115.0703,114.8534,115.0432,106372.0
2018-12-28 14:10:00,127.32,127.53,127.21,127.48,89487.0,115.0522,115.242,114.9528,115.1968,89487.0
2018-12-28 14:15:00,127.52,127.74,127.39,127.39,132658.0,115.233,115.4318,115.1155,115.1155,132658.0
2018-12-28 14:20:00,127.4,127.56,127.23,127.43,183660.0,115.1245,115.2691,114.9709,115.1516,183660.0
2018-12-28 14:25:00,127.45,127.48,127.29,127.29,127230.0,115.1697,115.1968,115.0251,115.0251,127230.0
2018-12-28 14:30:00,127.34,127.52,127.25,127.49,129848.0,115.0703,115.233,114.989,115.2059,129848.0
2018-12-28 14:35:00,127.51,127.82,127.44,127.82,127951.0,115.2239,115.5041,115.1607,115.5041,127951.0
2018-12-28 14:40:00,127.81,127.99,127.71,127.9,150118.0,115.495,115.6577,115.4047,115.5764,150118.0
2018-12-28 14:45:00,127.9,128.02,127.7,127.98,306509.0,115.5764,115.6848,115.3956,115.6486,306509.0
2018-12-28 14:50:00,127.98,128.31,127.92,128.2,259163.0,115.6486,115.9469,115.5944,115.8475,259163.0
2018-12-28 14:55:00,128.17,128.24,127.98,128.14,211200.0,115.8203,115.8836,115.6486,115.7932,211200.0
2018-12-28 15:00:00,128.13,128.24,127.85,127.86,86526.0,115.7842,115.8836,115.5312,115.5402,86526.0
2018-12-28 15:05:00,127.86,127.86,127.26,127.44,124783.0,115.5402,115.5402,114.998,115.1607,124783.0
2018-12-28 15:10:00,127.43,127.57,127.06,127.57,254492.0,115.1516,115.2782,114.8173,115.2782,254492.0
2018-12-28 15:15:00,127.55,127.55,127.05,127.07,135426.0,115.2601,115.2601,114.8083,114.8263,135426.0
2018-12-28 15:20:00,127.07,127.07,126.79,126.97,109910.0,114.8263,114.8263,114.5733,114.736,109910.0
2018-12-28 15:25:00,126.99,127.04,126.29,126.55,219178.0,114.754,114.7992,114.1215,114.3564,219178.0
2018-12-28 15:30:00,126.54,126.62,126.23,126.49,117484.0,114.3474,114.4197,114.0673,114.3022,117484.0
2018-12-28 15:35:00,126.49,126.72,126.25,126.25,213518.0,114.3022,114.5101,114.0853,114.0853,213518.0
2018-12-28 15:40:00,126.23,126.45,126.07,126.08,129803.0,114.0673,114.2661,113.9227,113.9317,129803.0
2018-12-28 15:45:00,126.11,126.4,126.08,126.4,99715.0,113.9588,114.2209,113.9317,114.2209,99715.0
2018-12-28 15:50:00,126.38,126.49,126.09,126.1,199706.0,114.2028,114.3022,113.9408,113.9498,199706.0
2018-12-28 15:55:00,126.1,126.63,126.1,126.42,189201.0,113.9498,114.4287,113.9498,114.239,189201.0
2018-12-31 09:30:00,127.38,127.68,127.02,127.65,380738.0,115.1065,115.3776,114.7811,115.3504,380738.0
2018-12-31 09:35:00,127.68,127.73,127.47,127.56,139439.0,115.3776,115.4227,115.1878,115.2691,139439.0
2018-12-31 09:40:00,127.59,127.59,127.34,127.37,66666.0,115.2962,115.2962,115.0703,115.0974,66666.0
2018-12-31 09:45:00,127.45,127.46,127.27,127.33,76371.0,115.1697,115.1788,115.0071,115.0613,76371.0
2018-12-31 09:50:00,127.35,127.35,127.1,127.17,135572.0,115.0794,115.0794,114.8534,114.9167,135572.0
2018-12-31 09:55:00,127.18,127.28,127.08,127.24,47988.0,114.9257,115.0161,114.8354,114.98,47988.0
2018-12-31 10:00:00,127.26,127.52,127.25,127.39,337767.0,114.998,115.233,114.989,115.1155,337767.0
2018-12-31 10:05:00,127.38,127.5,127.2,127.24,127848.0,115.1065,115.2149,114.9438,114.98,127848.0
2018-12-31 10:10:00,127.22,127.39,127.12,127.12,104260.0,114.9619,115.1155,114.8715,114.8715,104260.0
2018-12-31 10:15:00,127.1,127.14,127.0,127.08,98782.0,114.8534,114.8896,114.7631,114.8354,98782.0
2018-12-31 10:20:00,127.09,127.24,127.03,127.11,79529.0,114.8444,114.98,114.7902,114.8625,79529.0
2018-12-31 10:25:00,127.12,127.16,126.97,127.11,96672.0,114.8715,114.9077,114.736,114.8625,96672.0
2018-12-31 10:30:00,127.09,127.13,126.84,126.96,102256.0,114.8444,114.8806,114.6185,114.7269,102256.0
2018-12-31 10:35:00,126.95,127.01,126.8,126.85,77103.0,114.7179,114.7721,114.5823,114.6275,77103.0
2018-12-31 10:40:00,126.83,126.98,126.83,126.95,112504.0,114.6095,114.745,114.6095,114.7179,112504.0
2018-12-31 10:45:00,126.98,127.18,126.97,126.97,104863.0,114.745,114.9257,114.736,114.736,104863.0
2018-12-31 10:50:00,126.95,126.95,126.75,126.75,99534.0,114.7179,114.7179,114.5372,114.5372,99534.0
2018-12-31 10:55:00,126.74,126.81,126.61,126.71,97937.0,114.5281,114.5914,114.4107,114.501,97937.0
2018-12-31 11:00:00,126.74,126.83,126.56,126.8,88140.0,114.5281,114.6095,114.3655,114.5823,88140.0
2018-12-31 11:05:00,126.81,126.88,126.71,126.76,245888.0,114.5914,114.6546,114.501,114.5462,245888.0
2018-12-31 11:10:00,126.76,126.87,126.57,126.66,414785.0,114.5462,114.6456,114.3745,114.4558,414785.0
2018-12-31 11:15:00,126.66,126.73,126.54,126.62,109877.0,114.4558,114.5191,114.3474,114.4197,109877.0
2018-12-31 11:20:00,126.64,126.65,126.39,126.46,95045.0,114.4378,114.4468,114.2119,114.2751,95045.0
2018-12-31 11:25:00,126.45,126.81,126.45,126.79,135169.0,114.2661,114.5914,114.2661,114.5733,135169.0
2018-12-31 11:30:00,126.74,126.75,126.28,126.4,106694.0,114.5281,114.5372,114.1125,114.2209,106694.0
2018-12-31 11:35:00,126.4,126.7,126.28,126.58,93132.0,114.2209,114.492,114.1125,114.3835,93132.0
2018-12-31 11:40:00,126.59,126.59,126.34,126.43,73760.0,114.3926,114.3926,114.1667,114.248,73760.0
2018-12-31 11:45:00,126.44,126.78,126.36,126.78,118440.0,114.257,114.5643,114.1847,114.5643,118440.0
2018-12-31 11:50:00,126.76,126.86,126.65,126.8,97681.0,114.5462,114.6366,114.4468,114.5823,97681.0
2018-12-31 11:55:00,126.82,126.98,126.65,126.93,74351.0,114.6004,114.745,114.4468,114.6998,74351.0
2018-12-31 12:00:00,126.93,126.96,126.86,126.88,115713.0,114.6998,114.7269,114.6366,114.6546,115713.0
2018-12-31 12:05:00,126.89,126.99,126.78,126.98,65789.0,114.6637,114.754,114.5643,114.745,65789.0
2018-12-31 12:10:00,126.97,127.05,126.71,126.99,118710.0,114.736,114.8083,114.501,114.754,118710.0
2018-12-31 12:15:00,126.98,126.99,126.86,126.87,38815.0,114.745,114.754,114.6366,114.6456,38815.0
2018-12-31 12:20:00,126.91,127.09,126.91,127.05,57567.0,114.6817,114.8444,114.6817,114.8083,57567.0
2018-12-31 12:25:00,127.04,127.08,126.93,127.08,65635.0,114.7992,114.8354,114.6998,114.8354,65635.0
2018-12-31 12:30:00,127.09,127.18,127.03,127.09,41899.0,114.8444,114.9257,114.7902,114.8444,41899.0
2018-12-31 12:35:00,127.1,127.27,127.09,127.26,93213.0,114.8534,115.0071,114.8444,114.998,93213.0
2018-12-31 12:40:00,127.23,127.31,127.11,127.3,99342.0,114.9709,115.0432,114.8625,115.0342,99342.0
2018-12-31 12:45:00,127.29,127.31,127.2,127.24,55527.0,115.0251,115.0432,114.9438,114.98,55527.0
2018-12-31 12:50:00,127.24,127.25,127.11,127.19,82519.0,114.98,114.989,114.8625,114.9348,82519.0
2018-12-31 12:55:00,127.18,127.25,127.11,127.25,62122.0,114.9257,114.989,114.8625,114.989,62122.0
2018-12-31 13:00:00,127.28,127.34,127.18,127.24,63209.0,115.0161,115.0703,114.9257,114.98,63209.0
2018-12-31 13:05:00,127.23,127.34,127.2,127.31,59891.0,114.9709,115.0703,114.9438,115.0432,59891.0
2018-12-31 13:10:00,127.29,127.42,127.23,127.33,103158.0,115.0251,115.1426,114.9709,115.0613,103158.0
2018-12-31 13:15:00,127.35,127.5,127.35,127.44,93436.0,115.0794,115.2149,115.0794,115.1607,93436.0
2018-12-31 13:20:00,127.45,127.54,127.43,127.52,69901.0,115.1697,115.251,115.1516,115.233,69901.0
2018-12-31 13:25:00,127.51,127.61,127.45,127.6,122960.0,115.2239,115.3143,115.1697,115.3053,122960.0
2018-12-31 13:30:00,127.6,127.61,127.44,127.44,171110.0,115.3053,115.3143,115.1607,115.1607,171110.0
2018-12-31 13:35:00,127.48,127.54,127.38,127.39,56776.0,115.1968,115.251,115.1065,115.1155,56776.0
2018-12-31 13:40:00,127.42,127.45,127.23,127.24,325122.0,115.1426,115.1697,114.9709,114.98,325122.0
2018-12-31 13:45:00,127.25,127.25,127.11,127.23,60188.0,114.989,114.989,114.8625,114.9709,60188.0
2018-12-31 13:50:00,127.23,127.28,127.04,127.13,92603.0,114.9709,115.0161,114.7992,114.8806,92603.0
2018-12-31 13:55:00,127.11,127.17,127.04,127.04,87695.0,114.8625,114.9167,114.7992,114.7992,87695.0
2018-12-31 14:00:00,127.08,127.08,126.84,126.97,108506.0,114.8354,114.8354,114.6185,114.736,108506.0
2018-12-31 14:05:00,126.95,127.16,126.95,127.13,49473.0,114.7179,114.9077,114.7179,114.8806,49473.0
2018-12-31 14:10:00,127.12,127.13,126.94,127.01,90459.0,114.8715,114.8806,114.7089,114.7721,90459.0
2018-12-31 14:15:00,127.0,127.19,126.86,127.16,101632.0,114.7631,114.9348,114.6366,114.9077,101632.0
2018-12-31 14:20:00,127.15,127.18,126.66,126.85,196884.0,114.8986,114.9257,114.4558,114.6275,196884.0
2018-12-31 14:25:00,126.85,126.9,126.66,126.7,90115.0,114.6275,114.6727,114.4558,114.492,90115.0
2018-12-31 14:30:00,126.69,126.8,126.61,126.66,30121.0,114.4829,114.5823,114.4107,114.4558,30121.0
2018-12-31 14:35:00,126.65,126.79,126.55,126.77,115890.0,114.4468,114.5733,114.3564,114.5552,115890.0
2018-12-31 14:40:00,126.75,126.91,126.72,126.87,35197.0,114.5372,114.6817,114.5101,114.6456,35197.0
2018-12-31 14:45:00,126.87,127.09,126.8,127.0,112471.0,114.6456,114.8444,114.5823,114.7631,112471.0
2018-12-31 14:50:00,127.03,127.29,127.0,127.17,106921.0,114.7902,115.0251,114.7631,114.9167,106921.0
2018-12-31 14:55:00,127.15,127.23,126.92,126.96,68223.0,114.8986,114.9709,114.6908,114.7269,68223.0
2018-12-31 15:00:00,126.94,127.24,126.93,126.99,122299.0,114.7089,114.98,114.6998,114.754,122299.0
2018-12-31 15:05:00,127.0,127.15,126.89,126.89,81756.0,114.7631,114.8986,114.6637,114.6637,81756.0
2018-12-31 15:10:00,126.88,127.0,126.79,126.89,91661.0,114.6546,114.7631,114.5733,114.6637,91661.0
2018-12-31 15:15:00,126.88,127.01,126.74,127.01,81855.0,114.6546,114.7721,114.5281,114.7721,81855.0
2018-12-31 15:20:00,127.0,127.1,126.78,126.84,84753.0,114.7631,114.8534,114.5643,114.6185,84753.0
2018-12-31 15:25:00,126.84,127.17,126.84,127.0,168962.0,114.6185,114.9167,114.6185,114.7631,168962.0
2018-12-31 15:30:00,127.03,127.31,127.03,127.24,105836.0,114.7902,115.0432,114.7902,114.98,105836.0
2018-12-31 15:35:00,127.23,127.3,127.12,127.24,122715.0,114.9709,115.0342,114.8715,114.98,122715.0
2018-12-31 15:40:00,127.25,127.4,127.19,127.34,90538.0,114.989,115.1245,114.9348,115.0703,90538.0
2018-12-31 15:45:00,127.35,127.47,127.01,127.08,121613.0,115.0794,115.1878,114.7721,114.8354,121613.0
2018-12-31 15:50:00,127.09,127.19,126.91,126.94,162466.0,114.8444,114.9348,114.6817,114.7089,162466.0
2018-12-31 15:55:00,126.95,127.65,126.76,127.63,356422.0,114.7179,115.3504,114.5462,115.3324,356422.0
2019-01-02 09:30:00,125.75,125.85,125.34,125.66,188739.0,113.6335,113.7239,113.263,113.5522,188739.0
2019-01-02 09:35:00,125.7,125.86,125.46,125.73,57741.0,113.5883,113.7329,113.3715,113.6154,57741.0
2019-01-02 09:40:00,125.69,125.94,125.56,125.93,37699.0,113.5793,113.8052,113.4618,113.7962,37699.0
2019-01-02 09:45:00,125.95,126.17,125.94,126.07,24353.0,113.8142,114.0131,113.8052,113.9227,24353.0
2019-01-02 09:50:00,126.12,126.2,125.88,125.98,28603.0,113.9679,114.0402,113.751,113.8414,28603.0
2019-01-02 09:55:00,125.96,126.18,125.93,126.16,18723.0,113.8233,114.0221,113.7962,114.004,18723.0
2019-01-02 10:00:00,126.14,126.15,125.86,126.1,25260.0,113.9859,113.995,113.7329,113.9498,25260.0
2019-01-02 10:05:00,126.18,126.74,126.18,126.74,69712.0,114.0221,114.5281,114.0221,114.5281,69712.0
2019-01-02 10:10:00,126.73,126.85,126.67,126.73,47542.0,114.5191,114.6275,114.4649,114.5191,47542.0
2019-01-02 10:15:00,126.76,126.86,126.58,126.64,75936.0,114.5462,114.6366,114.3835,114.4378,75936.0
2019-01-02 10:20:00,126.67,126.77,126.56,126.69,17620.0,114.4649,114.5552,114.3655,114.4829,17620.0
2019-01-02 10:25:00,126.73,126.93,126.5,126.51,115597.0,114.5191,114.6998,114.3113,114.3203,115597.0
2019-01-02 10:30:00,126.52,126.57,126.27,126.28,111775.0,114.3293,114.3745,114.1034,114.1125,111775.0
2019-01-02 10:35:00,126.3,126.5,126.29,126.45,25955.0,114.1305,114.3113,114.1215,114.2661,25955.0
2019-01-02 10:40:00,126.47,126.9,126.47,126.88,66043.0,114.2841,114.6727,114.2841,114.6546,66043.0
2019-01-02 10:45:00,126.88,126.95,126.72,126.77,258842.0,114.6546,114.7179,114.5101,114.5552,258842.0
2019-01-02 10:50:00,126.77,127.11,126.69,127.04,160430.0,114.5552,114.8625,114.4829,114.7992,160430.0
2019-01-02 10:55:00,127.05,127.2,126.98,127.06,20192.0,114.8083,114.9438,114.745,114.8173,20192.0
2019-01-02 11:00:00,127.1,127.15,126.9,127.14,69728.0,114.8534,114.8986,114.6727,114.8896,69728.0
2019-01-02 11:05:00,127.2,127.41,127.18,127.37,28833.0,114.9438,115.1336,114.9257,115.0974,28833.0
2019-01-02 11:10:00,127.38,127.58,127.34,127.57,29726.0,115.1065,115.2872,115.0703,115.2782,29726.0
2019-01-02 11:15:00,127.6,127.8,127.45,127.78,36985.0,115.3053,115.486,115.1697,115.4679,36985.0
2019-01-02 11:20:00,127.81,127.87,127.56,127.71,120478.0,115.495,115.5492,115.2691,115.4047,120478.0
2019-01-02 11:25:00,127.71,127.76,127.34,127.38,39913.0,115.4047,115.4498,115.0703,115.1065,39913.0
2019-01-02 11:30:00,127.42,127.47,127.26,127.47,43139.0,115.1426,115.1878,114.998,115.1878,43139.0
2019-01-02 11:35:00,127.46,127.47,127.15,127.22,110012.0,115.1788,115.1878,114.8986,114.9619,110012.0
2019-01-02 11:40:00,127.21,127.65,127.21,127.59,56140.0,114.9528,115.3504,114.9528,115.2962,56140.0
2019-01-02 11:45:00,127.6,127.67,127.43,127.63,67958.0,115.3053,115.3685,115.1516,115.3324,67958.0
2019-01-02 11:50:00,127.61,127.61,127.21,127.21,30901.0,115.3143,115.3143,114.9528,114.9528,30901.0
2019-01-02 11:55:00,127.23,127.4,127.03,127.05,43620.0,114.9709,115.1245,114.7902,114.8083,43620.0
2019-01-02 12:00:00,127.04,127.15,126.96,127.03,43559.0,114.7992,114.8986,114.7269,114.7902,43559.0
2019-01-02 12:05:00,127.01,127.24,126.94,127.07,155234.0,114.7721,114.98,114.7089,114.8263,155234.0
2019-01-02 12:10:00,127.05,127.11,126.98,127.1,29605.0,114.8083,114.8625,114.745,114.8534,29605.0
2019-01-02 12:15:00,127.07,127.1,126.97,127.01,23363.0,114.8263,114.8534,114.736,114.7721,23363.0
2019-01-02 12:20:00,127.0,127.04,126.86,126.92,39285.0,114.7631,114.7992,114.6366,114.6908,39285.0
2019-01-02 12:25:00,126.95,127.04,126.92,127.01,46964.0,114.7179,114.7992,114.6908,114.7721,46964.0
2019-01-02 12:30:00,127.01,127.1,126.99,127.08,18551.0,114.7721,114.8534,114.754,114.8354,18551.0
2019-01-02 12:35:00,127.05,127.48,127.05,127.47,51115.0,114.8083,115.1968,114.8083,115.1878,51115.0
2019-01-02 12:40:00,127.46,127.5,127.37,127.4,29877.0,115.1788,115.2149,115.0974,115.1245,29877.0
2019-01-02 12:45:00,127.44,127.62,127.42,127.44,38890.0,115.1607,115.3233,115.1426,115.1607,38890.0
2019-01-02 12:50:00,127.5,127.54,127.44,127.48,18116.0,115.2149,115.251,115.1607,115.1968,18116.0
2019-01-02 12:55:00,127.47,127.69,127.4,127.58,34194.0,115.1878,115.3866,115.1245,115.2872,34194.0
2019-01-02 13:00:00,127.63,127.78,127.62,127.72,79966.0,115.3324,115.4679,115.3233,115.4137,79966.0
2019-01-02 13:05:00,127.75,128.0,127.74,127.98,72649.0,115.4408,115.6667,115.4318,115.6486,72649.0
2019-01-02 13:10:00,127.92,127.94,127.76,127.85,25617.0,115.5944,115.6125,115.4498,115.5312,25617.0
2019-01-02 13:15:00,127.85,127.91,127.74,127.91,30086.0,115.5312,115.5854,115.4318,115.5854,30086.0
2019-01-02 13:20:00,127.88,127.96,127.81,127.93,25321.0,115.5583,115.6306,115.495,115.6035,25321.0
2019-01-02 13:25:00,127.9,128.09,127.84,127.94,139912.0,115.5764,115.7481,115.5221,115.6125,139912.0
2019-01-02 13:30:00,127.93,128.13,127.93,128.06,118363.0,115.6035,115.7842,115.6035,115.7209,118363.0
2019-01-02 13:35:00,128.03,128.06,127.81,127.89,75438.0,115.6938,115.7209,115.495,115.5673,75438.0
2019-01-02 13:40:00,127.86,127.91,127.77,127.87,15641.0,115.5402,115.5854,115.4589,115.5492,15641.0
2019-01-02 13:45:00,127.87,128.05,127.87,127.98,64994.0,115.5492,115.7119,115.5492,115.6486,64994.0
2019-01-02 13:50:00,127.98,128.02,127.9,127.95,32248.0,115.6486,115.6848,115.5764,115.6215,32248.0
2019-01-02 13:55:00,127.93,128.16,127.93,128.16,23042.0,115.6035,115.8113,115.6035,115.8113,23042.0
2019-01-02 14:00:00,128.15,128.15,127.84,128.0,31091.0,115.8023,115.8023,115.5221,115.6667,31091.0
2019-01-02 14:05:00,127.99,128.01,127.6,127.68,28874.0,115.6577,115.6758,115.3053,115.3776,28874.0
2019-01-02 14:10:00,127.67,127.68,127.41,127.54,57857.0,115.3685,115.3776,115.1336,115.251,57857.0
2019-01-02 14:15:00,127.52,127.73,127.47,127.64,46068.0,115.233,115.4227,115.1878,115.3414,46068.0
2019-01-02 14:20:00,127.62,127.85,127.59,127.81,24269.0,115.3233,115.5312,115.2962,115.495,24269.0
2019-01-02 14:25:00,127.82,127.88,127.66,127.68,11329.0,115.5041,115.5583,115.3595,115.3776,11329.0
2019-01-02 14:30:00,127.7,128.04,127.68,127.92,32542.0,115.3956,115.7029,115.3776,115.5944,32542.0
2019-01-02 14:35:00,127.93,127.94,127.87,127.88,26802.0,115.6035,115.6125,115.5492,115.5583,26802.0
2019-01-02 14:40:00,127.9,127.9,127.57,127.72,41909.0,115.5764,115.5764,115.2782,115.4137,41909.0
2019-01-02 14:45:00,127.7,127.89,127.69,127.87,38391.0,115.3956,115.5673,115.3866,115.5492,38391.0
2019-01-02 14:50:00,127.89,127.89,127.76,127.78,21186.0,115.5673,115.5673,115.4498,115.4679,21186.0
2019-01-02 14:55:00,127.72,127.76,127.5,127.5,79180.0,115.4137,115.4498,115.2149,115.2149,79180.0
2019-01-02 15:00:00,127.49,127.7,127.39,127.43,66035.0,115.2059,115.3956,115.1155,115.1516,66035.0
2019-01-02 15:05:00,127.39,127.41,127.21,127.25,48309.0,115.1155,115.1336,114.9528,114.989,48309.0
2019-01-02 15:10:00,127.26,127.41,127.06,127.4,35492.0,114.998,115.1336,114.8173,115.1245,35492.0
2019-01-02 15:15:00,127.36,127.42,127.01,127.1,55571.0,115.0884,115.1426,114.7721,114.8534,55571.0
2019-01-02 15:20:00,127.08,127.34,127.04,127.27,56883.0,114.8354,115.0703,114.7992,115.0071,56883.0
2019-01-02 15:25:00,127.28,127.42,127.1,127.21,61916.0,115.0161,115.1426,114.8534,114.9528,61916.0
2019-01-02 15:30:00,127.19,127.19,126.94,126.99,76880.0,114.9348,114.9348,114.7089,114.754,76880.0
2019-01-02 15:35:00,126.99,127.22,126.96,126.96,71520.0,114.754,114.9619,114.7269,114.7269,71520.0
2019-01-02 15:40:00,126.94,127.16,126.92,126.96,100353.0,114.7089,114.9077,114.6908,114.7269,100353.0
2019-01-02 15:45:00,126.97,127.28,126.97,127.14,85456.0,114.736,115.0161,114.736,114.8896,85456.0
2019-01-02 15:50:00,127.15,127.42,127.15,127.34,161488.0,114.8986,115.1426,114.8986,115.0703,161488.0
2019-01-02 15:55:00,127.34,127.81,127.32,127.69,122992.0,115.0703,115.495,115.0522,115.3866,122992.0
2019-01-03 09:30:00,126.91,126.91,126.64,126.72,181491.0,114.6817,114.6817,114.4378,114.5101,181491.0
2019-01-03 09:35:00,126.69,126.7,126.32,126.34,147669.0,114.4829,114.492,114.1486,114.1667,147669.0
2019-01-03 09:40:00,126.32,126.67,126.28,126.51,239500.0,114.1486,114.4649,114.1125,114.3203,239500.0
2019-01-03 09:45:00,126.56,126.56,126.14,126.14,129871.0,114.3655,114.3655,113.9859,113.9859,129871.0
2019-01-03 09:50:00,126.16,126.24,126.0,126.17,147433.0,114.004,114.0763,113.8594,114.0131,147433.0
2019-01-03 09:55:00,126.16,126.34,126.09,126.24,134306.0,114.004,114.1667,113.9408,114.0763,134306.0
2019-01-03 10:00:00,126.19,126.19,125.59,125.64,135812.0,114.0311,114.0311,113.4889,113.5341,135812.0
2019-01-03 10:05:00,125.65,125.71,125.39,125.39,62225.0,113.5432,113.5974,113.3082,113.3082,62225.0
2019-01-03 10:10:00,125.4,125.46,125.13,125.17,157499.0,113.3172,113.3715,113.0733,113.1094,157499.0
2019-01-03 10:15:00,125.16,125.33,124.94,125.33,82936.0,113.1004,113.254,112.9016,113.254,82936.0
2019-01-03 10:20:00,125.33,125.57,125.19,125.52,80088.0,113.254,113.4709,113.1275,113.4257,80088.0
2019-01-03 10:25:00,125.49,125.58,125.38,125.45,78874.0,113.3986,113.4799,113.2992,113.3624,78874.0
2019-01-03 10:30:00,125.43,125.43,125.09,125.18,87865.0,113.3444,113.3444,113.0371,113.1184,87865.0
2019-01-03 10:35:00,125.18,125.18,124.68,124.86,86365.0,113.1184,113.1184,112.6666,112.8293,86365.0
2019-01-03 10:40:00,124.83,125.02,124.63,124.76,62330.0,112.8022,112.9739,112.6214,112.7389,62330.0
2019-01-03 10:45:00,124.73,125.07,124.73,124.82,26383.0,112.7118,113.019,112.7118,112.7931,26383.0
2019-01-03 10:50:00,124.78,125.18,124.74,125.01,40624.0,112.757,113.1184,112.7208,112.9648,40624.0
2019-01-03 10:55:00,125.04,125.37,125.04,125.35,60347.0,112.9919,113.2901,112.9919,113.2721,60347.0
2019-01-03 11:00:00,125.34,125.5,125.25,125.44,42229.0,113.263,113.4076,113.1817,113.3534,42229.0
2019-01-03 11:05:00,125.43,125.43,125.21,125.31,24415.0,113.3444,113.3444,113.1455,113.2359,24415.0
2019-01-03 11:10:00,125.25,125.8,125.24,125.69,43206.0,113.1817,113.6787,113.1727,113.5793,43206.0
2019-01-03 11:15:00,125.7,125.86,125.69,125.72,42617.0,113.5883,113.7329,113.5793,113.6064,42617.0
2019-01-03 11:20:00,125.75,126.0,125.7,125.84,55099.0,113.6335,113.8594,113.5883,113.7148,55099.0
2019-01-03 11:25:00,125.84,125.87,125.54,125.59,38256.0,113.7148,113.742,113.4438,113.4889,38256.0
2019-01-03 11:30:00,125.6,125.79,125.46,125.61,128164.0,113.498,113.6697,113.3715,113.507,128164.0
2019-01-03 11:35:00,125.68,126.38,125.67,126.36,57994.0,113.5703,114.2028,113.5612,114.1847,57994.0
2019-01-03 11:40:00,126.4,126.78,126.35,126.63,77552.0,114.2209,114.5643,114.1757,114.4287,77552.0
2019-01-03 11:45:00,126.62,126.73,126.51,126.58,46257.0,114.4197,114.5191,114.3203,114.3835,46257.0
2019-01-03 11:50:00,126.65,126.74,126.32,126.36,46690.0,114.4468,114.5281,114.1486,114.1847,46690.0
2019-01-03 11:55:00,126.35,126.53,126.22,126.34,41146.0,114.1757,114.3384,114.0582,114.1667,41146.0
2019-01-03 12:00:00,126.3,126.42,126.02,126.07,186574.0,114.1305,114.239,113.8775,113.9227,186574.0
2019-01-03 12:05:00,126.08,126.08,125.94,126.0,49914.0,113.9317,113.9317,113.8052,113.8594,49914.0
2019-01-03 12:10:00,125.96,126.34,125.96,126.22,38011.0,113.8233,114.1667,113.8233,114.0582,38011.0
2019-01-03 12:15:00,126.24,126.35,125.9,125.99,37643.0,114.0763,114.1757,113.7691,113.8504,37643.0
2019-01-03 12:20:00,126.08,126.25,126.0,126.19,6916.0,113.9317,114.0853,113.8594,114.0311,6916.0
2019-01-03 12:25:00,126.18,126.18,125.91,126.05,61130.0,114.0221,114.0221,113.7781,113.9046,61130.0
2019-01-03 12:30:00,126.06,126.29,125.99,126.17,47457.0,113.9136,114.1215,113.8504,114.0131,47457.0
2019-01-03 12:35:00,126.23,126.23,125.8,125.88,16293.0,114.0673,114.0673,113.6787,113.751,16293.0
2019-01-03 12:40:00,125.9,126.04,125.82,125.9,9760.0,113.7691,113.8956,113.6968,113.7691,9760.0
2019-01-03 12:45:00,126.02,126.17,125.97,126.12,12133.0,113.8775,114.0131,113.8323,113.9679,12133.0
2019-01-03 12:50:00,126.08,126.33,126.05,126.31,32023.0,113.9317,114.1576,113.9046,114.1396,32023.0
2019-01-03 12:55:00,126.32,126.37,126.13,126.26,43223.0,114.1486,114.1938,113.9769,114.0944,43223.0
2019-01-03 13:00:00,126.25,126.25,125.89,125.96,17806.0,114.0853,114.0853,113.76,113.8233,17806.0
2019-01-03 13:05:00,125.94,126.02,125.77,125.82,31778.0,113.8052,113.8775,113.6516,113.6968,31778.0
2019-01-03 13:10:00,125.84,125.93,125.72,125.84,15898.0,113.7148,113.7962,113.6064,113.7148,15898.0
2019-01-03 13:15:00,125.81,125.81,125.11,125.26,142120.0,113.6877,113.6877,113.0552,113.1907,142120.0
2019-01-03 13:20:00,125.21,125.53,125.21,125.47,37554.0,113.1455,113.4347,113.1455,113.3805,37554.0
2019-01-03 13:25:00,125.5,125.58,125.39,125.57,27243.0,113.4076,113.4799,113.3082,113.4709,27243.0
2019-01-03 13:30:00,125.52,125.62,125.46,125.53,7901.0,113.4257,113.516,113.3715,113.4347,7901.0
2019-01-03 13:35:00,125.44,125.76,125.33,125.71,20020.0,113.3534,113.6426,113.254,113.5974,20020.0
2019-01-03 13:40:00,125.74,125.93,125.69,125.87,8865.0,113.6245,113.7962,113.5793,113.742,8865.0
2019-01-03 13:45:00,125.82,125.83,125.58,125.61,26047.0,113.6968,113.7058,113.4799,113.507,26047.0
2019-01-03 13:50:00,125.63,125.63,125.34,125.34,60770.0,113.5251,113.5251,113.263,113.263,60770.0
2019-01-03 13:55:00,125.35,125.4,125.21,125.31,19052.0,113.2721,113.3172,113.1455,113.2359,19052.0
2019-01-03 14:00:00,125.28,125.42,125.23,125.27,40410.0,113.2088,113.3353,113.1636,113.1998,40410.0
2019-01-03 14:05:00,125.28,125.56,125.26,125.49,48965.0,113.2088,113.4618,113.1907,113.3986,48965.0
2019-01-03 14:10:00,125.45,125.62,125.45,125.45,22835.0,113.3624,113.516,113.3624,113.3624,22835.0
2019-01-03 14:15:00,125.45,125.66,125.3,125.61,29803.0,113.3624,113.5522,113.2269,113.507,29803.0
2019-01-03 14:20:00,125.63,125.63,125.46,125.51,61758.0,113.5251,113.5251,113.3715,113.4166,61758.0
2019-01-03 14:25:00,125.5,125.86,125.42,125.86,43863.0,113.4076,113.7329,113.3353,113.7329,43863.0
2019-01-03 14:30:00,125.86,126.02,125.7,125.78,33933.0,113.7329,113.8775,113.5883,113.6606,33933.0
2019-01-03 14:35:00,125.81,125.81,125.52,125.67,34116.0,113.6877,113.6877,113.4257,113.5612,34116.0
2019-01-03 14:40:00,125.73,125.73,125.45,125.5,23552.0,113.6154,113.6154,113.3624,113.4076,23552.0
2019-01-03 14:45:00,125.43,125.53,125.22,125.31,27766.0,113.3444,113.4347,113.1546,113.2359,27766.0
2019-01-03 14:50:00,125.32,125.39,125.2,125.26,35966.0,113.245,113.3082,113.1365,113.1907,35966.0
2019-01-03 14:55:00,125.26,125.26,124.98,125.17,79394.0,113.1907,113.1907,112.9377,113.1094,79394.0
2019-01-03 15:00:00,125.16,125.22,125.05,125.05,20460.0,113.1004,113.1546,113.001,113.001,20460.0
2019-01-03 15:05:00,125.06,125.18,125.0,125.06,17306.0,113.01,113.1184,112.9558,113.01,17306.0
2019-01-03 15:10:00,125.04,125.08,124.84,124.87,27774.0,112.9919,113.0281,112.8112,112.8383,27774.0
2019-01-03 15:15:00,124.83,125.19,124.82,125.1,62960.0,112.8022,113.1275,112.7931,113.0461,62960.0
2019-01-03 15:20:00,125.08,125.23,124.92,124.96,42119.0,113.0281,113.1636,112.8835,112.9196,42119.0
2019-01-03 15:25:00,124.94,125.17,124.88,125.0,46317.0,112.9016,113.1094,112.8473,112.9558,46317.0
2019-01-03 15:30:00,124.99,125.4,124.92,125.25,54535.0,112.9467,113.3172,112.8835,113.1817,54535.0
2019-01-03 15:35:00,125.26,125.35,124.93,124.94,102215.0,113.1907,113.2721,112.8925,112.9016,102215.0
2019-01-03 15:40:00,124.94,125.1,124.85,124.98,59502.0,112.9016,113.0461,112.8202,112.9377,59502.0
2019-01-03 15:45:00,124.99,125.16,124.99,125.0,102824.0,112.9467,113.1004,112.9467,112.9558,102824.0
2019-01-03 15:50:00,125.01,125.13,124.82,124.94,112437.0,112.9648,113.0733,112.7931,112.9016,112437.0
2019-01-03 15:55:00,124.95,125.0,124.57,124.76,134828.0,112.9106,112.9558,112.5672,112.7389,134828.0
2019-01-04 09:30:00,126.48,126.62,126.32,126.5,145537.0,114.2932,114.4197,114.1486,114.3113,145537.0
2019-01-04 09:35:00,126.48,126.87,126.39,126.77,88890.0,114.2932,114.6456,114.2119,114.5552,88890.0
2019-01-04 09:40:00,126.78,127.08,126.7,126.96,150469.0,114.5643,114.8354,114.492,114.7269,150469.0
2019-01-04 09:45:00,127.03,127.11,126.88,126.99,41415.0,114.7902,114.8625,114.6546,114.754,41415.0
2019-01-04 09:50:00,127.09,127.31,127.02,127.09,47958.0,114.8444,115.0432,114.7811,114.8444,47958.0
2019-01-04 09:55:00,127.06,127.34,127.0,127.3,50263.0,114.8173,115.0703,114.7631,115.0342,50263.0
2019-01-04 10:00:00,127.35,127.6,127.35,127.54,191271.0,115.0794,115.3053,115.0794,115.251,191271.0
2019-01-04 10:05:00,127.52,127.53,127.35,127.45,24830.0,115.233,115.242,115.0794,115.1697,24830.0
2019-01-04 10:10:00,127.47,127.51,127.18,127.18,81360.0,115.1878,115.2239,114.9257,114.9257,81360.0
2019-01-04 10:15:00,127.2,127.29,127.13,127.14,91724.0,114.9438,115.0251,114.8806,114.8896,91724.0
2019-01-04 10:20:00,127.14,127.97,126.84,127.88,325767.0,114.8896,115.6396,114.6185,115.5583,325767.0
2019-01-04 10:25:00,127.87,128.32,127.87,128.31,64796.0,115.5492,115.9559,115.5492,115.9469,64796.0
2019-01-04 10:30:00,128.34,128.52,128.07,128.1,51448.0,115.974,116.1366,115.73,115.7571,51448.0
2019-01-04 10:35:00,128.09,128.3,128.06,128.14,94539.0,115.7481,115.9378,115.7209,115.7932,94539.0
2019-01-04 10:40:00,128.18,128.2,127.89,127.93,78090.0,115.8294,115.8475,115.5673,115.6035,78090.0
2019-01-04 10:45:00,127.91,128.17,127.89,127.93,65150.0,115.5854,115.8203,115.5673,115.6035,65150.0
2019-01-04 10:50:00,127.99,128.25,127.98,128.02,25891.0,115.6577,115.8926,115.6486,115.6848,25891.0
2019-01-04 10:55:00,128.02,128.35,128.02,128.35,33519.0,115.6848,115.983,115.6848,115.983,33519.0
2019-01-04 11:00:00,128.33,128.69,128.24,128.69,50832.0,115.9649,116.2902,115.8836,116.2902,50832.0
2019-01-04 11:05:00,128.7,128.71,128.49,128.62,47643.0,116.2993,116.3083,116.1095,116.227,47643.0
2019-01-04 11:10:00,128.66,128.76,128.48,128.5,37486.0,116.2631,116.3535,116.1005,116.1185,37486.0
2019-01-04 11:15:00,128.5,128.5,128.2,128.4,72359.0,116.1185,116.1185,115.8475,116.0282,72359.0
2019-01-04 11:20:00,128.43,128.45,128.12,128.14,43346.0,116.0553,116.0734,115.7752,115.7932,43346.0
2019-01-04 11:25:00,128.17,128.19,127.99,128.1,176277.0,115.8203,115.8384,115.6577,115.7571,176277.0
2019-01-04 11:30:00,128.1,128.26,127.95,128.24,48994.0,115.7571,115.9017,115.6215,115.8836,48994.0
2019-01-04 11:35:00,128.24,128.24,127.99,128.09,42487.0,115.8836,115.8836,115.6577,115.7481,42487.0
2019-01-04 11:40:00,128.06,128.27,128.04,128.17,26232.0,115.7209,115.9107,115.7029,115.8203,26232.0
2019-01-04 11:45:00,128.21,128.46,128.2,128.35,33068.0,115.8565,116.0824,115.8475,115.983,33068.0
2019-01-04 11:50:00,128.35,128.62,128.35,128.55,61566.0,115.983,116.227,115.983,116.1637,61566.0
2019-01-04 11:55:00,128.43,128.53,128.34,128.5,49143.0,116.0553,116.1457,115.974,116.1185,49143.0
2019-01-04 12:00:00,128.44,128.47,128.12,128.22,18051.0,116.0643,116.0914,115.7752,115.8655,18051.0
2019-01-04 12:05:00,128.21,128.46,128.17,128.42,28295.0,115.8565,116.0824,115.8203,116.0463,28295.0
2019-01-04 12:10:00,128.43,128.57,128.4,128.56,46959.0,116.0553,116.1818,116.0282,116.1728,46959.0
2019-01-04 12:15:00,128.49,128.81,128.49,128.81,30117.0,116.1095,116.3987,116.1095,116.3987,30117.0
2019-01-04 12:20:00,128.79,128.86,128.73,128.73,42574.0,116.3806,116.4439,116.3264,116.3264,42574.0
2019-01-04 12:25:00,128.75,128.82,128.71,128.75,17786.0,116.3445,116.4077,116.3083,116.3445,17786.0
2019-01-04 12:30:00,128.77,128.79,128.59,128.77,20367.0,116.3625,116.3806,116.1999,116.3625,20367.0
2019-01-04 12:35:00,128.75,128.85,128.7,128.8,22676.0,116.3445,116.4348,116.2993,116.3896,22676.0
2019-01-04 12:40:00,128.8,128.99,128.8,128.96,100890.0,116.3896,116.5613,116.3896,116.5342,100890.0
2019-01-04 12:45:00,128.93,129.04,128.86,129.03,29031.0,116.5071,116.6065,116.4439,116.5975,29031.0
2019-01-04 12:50:00,129.01,129.08,128.95,128.98,60700.0,116.5794,116.6427,116.5252,116.5523,60700.0
2019-01-04 12:55:00,129.01,129.15,128.99,129.03,37084.0,116.5794,116.7059,116.5613,116.5975,37084.0
2019-01-04 13:00:00,129.03,129.22,129.03,129.22,18241.0,116.5975,116.7692,116.5975,116.7692,18241.0
2019-01-04 13:05:00,129.25,129.37,129.24,129.37,20928.0,116.7963,116.9047,116.7872,116.9047,20928.0
2019-01-04 13:10:00,129.36,129.37,129.15,129.16,45594.0,116.8957,116.9047,116.7059,116.715,45594.0
2019-01-04 13:15:00,129.17,129.22,129.08,129.18,34277.0,116.724,116.7692,116.6427,116.733,34277.0
2019-01-04 13:20:00,129.17,129.24,129.03,129.03,35225.0,116.724,116.7872,116.5975,116.5975,35225.0
2019-01-04 13:25:00,129.03,129.11,129.01,129.09,21985.0,116.5975,116.6698,116.5794,116.6517,21985.0
2019-01-04 13:30:00,129.14,129.28,129.11,129.14,16603.0,116.6969,116.8234,116.6698,116.6969,16603.0
2019-01-04 13:35:00,129.15,129.15,128.94,128.94,29927.0,116.7059,116.7059,116.5162,116.5162,29927.0
2019-01-04 13:40:00,128.92,128.93,128.7,128.77,33411.0,116.4981,116.5071,116.2993,116.3625,33411.0
2019-01-04 13:45:00,128.76,128.99,128.69,128.97,18074.0,116.3535,116.5613,116.2902,116.5433,18074.0
2019-01-04 13:50:00,128.94,129.0,128.86,128.97,24948.0,116.5162,116.5704,116.4439,116.5433,24948.0
2019-01-04 13:55:00,128.93,128.99,128.75,128.88,61306.0,116.5071,116.5613,116.3445,116.4619,61306.0
2019-01-04 14:00:00,128.92,128.93,128.73,128.84,28118.0,116.4981,116.5071,116.3264,116.4258,28118.0
2019-01-04 14:05:00,128.84,128.87,128.59,128.66,41627.0,116.4258,116.4529,116.1999,116.2631,41627.0
2019-01-04 14:10:00,128.69,128.81,128.69,128.77,21814.0,116.2902,116.3987,116.2902,116.3625,21814.0
2019-01-04 14:15:00,128.77,128.93,128.7,128.83,39088.0,116.3625,116.5071,116.2993,116.4167,39088.0
2019-01-04 14:20:00,128.84,129.03,128.79,129.02,24512.0,116.4258,116.5975,116.3806,116.5884,24512.0
2019-01-04 14:25:00,129.02,129.05,128.95,129.02,24034.0,116.5884,116.6156,116.5252,116.5884,24034.0
2019-01-04 14:30:00,129.02,129.1,128.96,129.1,18675.0,116.5884,116.6607,116.5342,116.6607,18675.0
2019-01-04 14:35:00,129.1,129.19,129.07,129.11,41699.0,116.6607,116.7421,116.6336,116.6698,41699.0
2019-01-04 14:40:00,129.12,129.21,129.02,129.11,83808.0,116.6788,116.7601,116.5884,116.6698,83808.0
2019-01-04 14:45:00,129.11,129.11,128.69,128.9,43970.0,116.6698,116.6698,116.2902,116.48,43970.0
2019-01-04 14:50:00,128.89,128.89,128.78,128.84,26252.0,116.471,116.471,116.3716,116.4258,26252.0
2019-01-04 14:55:00,128.8,128.84,128.61,128.65,58493.0,116.3896,116.4258,116.2179,116.2541,58493.0
2019-01-04 15:00:00,128.63,128.95,128.63,128.94,19363.0,116.236,116.5252,116.236,116.5162,19363.0
2019-01-04 15:05:00,128.93,129.03,128.82,128.82,48718.0,116.5071,116.5975,116.4077,116.4077,48718.0
2019-01-04 15:10:00,128.81,128.96,128.78,128.94,22753.0,116.3987,116.5342,116.3716,116.5162,22753.0
2019-01-04 15:15:00,128.91,129.09,128.89,128.99,13206.0,116.489,116.6517,116.471,116.5613,13206.0
2019-01-04 15:20:00,128.99,129.02,128.64,128.64,58093.0,116.5613,116.5884,116.2451,116.2451,58093.0
2019-01-04 15:25:00,128.66,128.72,128.55,128.71,56633.0,116.2631,116.3173,116.1637,116.3083,56633.0
2019-01-04 15:30:00,128.65,128.91,128.63,128.9,26410.0,116.2541,116.489,116.236,116.48,26410.0
2019-01-04 15:35:00,128.9,128.95,128.74,128.74,39667.0,116.48,116.5252,116.3354,116.3354,39667.0
2019-01-04 15:40:00,128.73,128.89,128.72,128.85,63370.0,116.3264,116.471,116.3173,116.4348,63370.0
2019-01-04 15:45:00,128.86,129.06,128.86,128.91,113313.0,116.4439,116.6246,116.4439,116.489,113313.0
2019-01-04 15:50:00,128.91,128.98,128.78,128.82,61611.0,116.489,116.5523,116.3716,116.4077,61611.0
2019-01-04 15:55:00,128.8,129.12,128.8,128.98,234750.0,116.3896,116.6788,116.3896,116.5523,234750.0
2019-01-07 09:30:00,129.19,129.3,129.12,129.18,174903.0,116.7421,116.8415,116.6788,116.733,174903.0
2019-01-07 09:35:00,129.12,129.12,128.85,129.1,42626.0,116.6788,116.6788,116.4348,116.6607,42626.0
2019-01-07 09:40:00,129.09,129.36,129.09,129.29,31948.0,116.6517,116.8957,116.6517,116.8324,31948.0
2019-01-07 09:45:00,129.3,129.42,129.2,129.21,34204.0,116.8415,116.9499,116.7511,116.7601,34204.0
2019-01-07 09:50:00,129.17,129.23,128.81,128.91,65598.0,116.724,116.7782,116.3987,116.489,65598.0
2019-01-07 09:55:00,128.89,129.31,128.88,129.31,50314.0,116.471,116.8505,116.4619,116.8505,50314.0
2019-01-07 10:00:00,129.21,129.55,129.02,129.55,87254.0,116.7601,117.0674,116.5884,117.0674,87254.0
2019-01-07 10:05:00,129.52,129.59,129.38,129.43,46849.0,117.0403,117.1035,116.9138,116.9589,46849.0
2019-01-07 10:10:00,129.43,129.47,129.24,129.3,85515.0,116.9589,116.9951,116.7872,116.8415,85515.0
2019-01-07 10:15:00,129.31,129.45,129.23,129.36,66749.0,116.8505,116.977,116.7782,116.8957,66749.0
2019-01-07 10:20:00,129.31,129.45,129.11,129.4,55272.0,116.8505,116.977,116.6698,116.9318,55272.0
2019-01-07 10:25:00,129.42,129.6,129.34,129.48,91583.0,116.9499,117.1126,116.8776,117.0041,91583.0
2019-01-07 10:30:00,129.47,129.85,129.45,129.84,91190.0,116.9951,117.3385,116.977,117.3294,91190.0
2019-01-07 10:35:00,129.86,129.91,129.63,129.7,53159.0,117.3475,117.3927,117.1397,117.2029,53159.0
2019-01-07 10:40:00,129.71,130.0,129.63,129.83,57183.0,117.212,117.474,117.1397,117.3204,57183.0
2019-01-07 10:45:00,129.84,129.99,129.81,129.91,20562.0,117.3294,117.465,117.3023,117.3927,20562.0
2019-01-07 10:50:00,129.92,130.1,129.91,130.0,65810.0,117.4017,117.5644,117.3927,117.474,65810.0
2019-01-07 10:55:00,130.0,130.02,129.86,129.99,83750.0,117.474,117.4921,117.3475,117.465,83750.0
2019-01-07 11:00:00,129.91,130.15,129.9,130.08,25853.0,117.3927,117.6096,117.3837,117.5463,25853.0
2019-01-07 11:05:00,130.07,130.09,129.86,129.94,36916.0,117.5373,117.5553,117.3475,117.4198,36916.0
2019-01-07 11:10:00,129.96,130.08,129.92,130.02,33798.0,117.4379,117.5463,117.4017,117.4921,33798.0
2019-01-07 11:15:00,130.03,130.12,130.01,130.1,28738.0,117.5011,117.5825,117.4831,117.5644,28738.0
2019-01-07 11:20:00,130.08,130.17,130.01,130.09,20047.0,117.5463,117.6276,117.4831,117.5553,20047.0
2019-01-07 11:25:00,130.06,130.08,129.92,130.06,25567.0,117.5282,117.5463,117.4017,117.5282,25567.0
2019-01-07 11:30:00,130.07,130.11,129.91,130.07,34861.0,117.5373,117.5734,117.3927,117.5373,34861.0
2019-01-07 11:35:00,130.11,130.35,130.04,130.31,95009.0,117.5734,117.7903,117.5102,117.7541,95009.0
2019-01-07 11:40:00,130.31,130.41,130.2,130.41,21225.0,117.7541,117.8445,117.6547,117.8445,21225.0
2019-01-07 11:45:00,130.38,130.53,130.35,130.46,65479.0,117.8174,117.9529,117.7903,117.8897,65479.0
2019-01-07 11:50:00,130.49,130.6,130.46,130.54,59450.0,117.9168,118.0162,117.8897,117.962,59450.0
2019-01-07 11:55:00,130.54,130.73,130.53,130.72,50041.0,117.962,118.1337,117.9529,118.1246,50041.0
2019-01-07 12:00:00,130.72,130.75,130.52,130.53,47212.0,118.1246,118.1517,117.9439,117.9529,47212.0
2019-01-07 12:05:00,130.52,130.59,130.4,130.45,40845.0,117.9439,118.0072,117.8355,117.8807,40845.0
2019-01-07 12:10:00,130.44,130.54,130.42,130.53,39597.0,117.8716,117.962,117.8535,117.9529,39597.0
2019-01-07 12:15:00,130.52,130.56,130.48,130.5,14627.0,117.9439,117.9801,117.9078,117.9258,14627.0
2019-01-07 12:20:00,130.5,130.64,130.47,130.63,11177.0,117.9258,118.0523,117.8987,118.0433,11177.0
2019-01-07 12:25:00,130.64,130.72,130.63,130.67,29646.0,118.0523,118.1246,118.0433,118.0795,29646.0
2019-01-07 12:30:00,130.67,130.82,130.57,130.8,55265.0,118.0795,118.215,117.9891,118.1969,55265.0
2019-01-07 12:35:00,130.8,130.83,130.72,130.82,33678.0,118.1969,118.224,118.1246,118.215,33678.0
2019-01-07 12:40:00,130.82,130.83,130.69,130.74,38067.0,118.215,118.224,118.0975,118.1427,38067.0
2019-01-07 12:45:00,130.78,130.86,130.71,130.71,18550.0,118.1789,118.2512,118.1156,118.1156,18550.0
2019-01-07 12:50:00,130.75,130.75,130.59,130.72,35133.0,118.1517,118.1517,118.0072,118.1246,35133.0
2019-01-07 12:55:00,130.74,130.85,130.69,130.78,41132.0,118.1427,118.2421,118.0975,118.1789,41132.0
2019-01-07 13:00:00,130.77,130.92,130.76,130.86,29446.0,118.1698,118.3054,118.1608,118.2512,29446.0
2019-01-07 13:05:00,130.88,130.9,130.79,130.85,39197.0,118.2692,118.2873,118.1879,118.2421,39197.0
2019-01-07 13:10:00,130.87,131.01,130.86,130.96,62935.0,118.2602,118.3867,118.2512,118.3415,62935.0
2019-01-07 13:15:00,130.97,131.02,130.91,130.99,77436.0,118.3506,118.3957,118.2963,118.3686,77436.0
2019-01-07 13:20:00,130.98,131.04,130.84,130.9,41215.0,118.3596,118.4138,118.2331,118.2873,41215.0
2019-01-07 13:25:00,130.89,130.97,130.82,130.89,27139.0,118.2783,118.3506,118.215,118.2783,27139.0
2019-01-07 13:30:00,130.89,130.96,130.83,130.95,25082.0,118.2783,118.3415,118.224,118.3325,25082.0
2019-01-07 13:35:00,130.98,130.99,130.88,130.92,13861.0,118.3596,118.3686,118.2692,118.3054,13861.0
2019-01-07 13:40:00,130.86,130.96,130.83,130.91,16607.0,118.2512,118.3415,118.224,118.2963,16607.0
2019-01-07 13:45:00,130.9,130.9,130.57,130.58,71214.0,118.2873,118.2873,117.9891,117.9981,71214.0
2019-01-07 13:50:00,130.54,130.54,130.43,130.53,20493.0,117.962,117.962,117.8626,117.9529,20493.0
2019-01-07 13:55:00,130.53,130.6,130.46,130.46,22496.0,117.9529,118.0162,117.8897,117.8897,22496.0
2019-01-07 14:00:00,130.44,130.64,130.44,130.59,39887.0,117.8716,118.0523,117.8716,118.0072,39887.0
2019-01-07 14:05:00,130.6,130.6,130.37,130.45,33727.0,118.0162,118.0162,117.8084,117.8807,33727.0
2019-01-07 14:10:00,130.44,130.47,130.3,130.45,73636.0,117.8716,117.8987,117.7451,117.8807,73636.0
2019-01-07 14:15:00,130.47,130.54,130.39,130.52,48558.0,117.8987,117.962,117.8264,117.9439,48558.0
2019-01-07 14:20:00,130.51,130.58,130.46,130.46,31997.0,117.9349,117.9981,117.8897,117.8897,31997.0
2019-01-07 14:25:00,130.48,130.51,130.35,130.39,29156.0,117.9078,117.9349,117.7903,117.8264,29156.0
2019-01-07 14:30:00,130.35,130.45,130.31,130.38,31074.0,117.7903,117.8807,117.7541,117.8174,31074.0
2019-01-07 14:35:00,130.35,130.38,130.25,130.26,16687.0,117.7903,117.8174,117.6999,117.709,16687.0
2019-01-07 14:40:00,130.27,130.36,130.2,130.3,16585.0,117.718,117.7993,117.6547,117.7451,16585.0
2019-01-07 14:45:00,130.28,130.31,130.18,130.3,20565.0,117.727,117.7541,117.6367,117.7451,20565.0
2019-01-07 14:50:00,130.27,130.29,130.03,130.1,140311.0,117.718,117.7361,117.5011,117.5644,140311.0
2019-01-07 14:55:00,130.06,130.08,129.98,130.04,105819.0,117.5282,117.5463,117.4559,117.5102,105819.0
2019-01-07 15:00:00,130.06,130.32,130.04,130.31,28641.0,117.5282,117.7632,117.5102,117.7541,28641.0
2019-01-07 15:05:00,130.31,130.37,130.25,130.33,35242.0,117.7541,117.8084,117.6999,117.7722,35242.0
2019-01-07 15:10:00,130.35,130.43,130.24,130.4,263427.0,117.7903,117.8626,117.6909,117.8355,263427.0
2019-01-07 15:15:00,130.42,130.52,130.42,130.51,137174.0,117.8535,117.9439,117.8535,117.9349,137174.0
2019-01-07 15:20:00,130.49,130.52,130.43,130.49,41517.0,117.9168,117.9439,117.8626,117.9168,41517.0
2019-01-07 15:25:00,130.51,130.61,130.48,130.51,41197.0,117.9349,118.0252,117.9078,117.9349,41197.0
2019-01-07 15:30:00,130.52,130.55,130.24,130.36,75650.0,117.9439,117.971,117.6909,117.7993,75650.0
2019-01-07 15:35:00,130.38,130.5,130.32,130.39,62824.0,117.8174,117.9258,117.7632,117.8264,62824.0
2019-01-07 15:40:00,130.38,130.4,130.27,130.33,42098.0,117.8174,117.8355,117.718,117.7722,42098.0
2019-01-07 15:45:00,130.36,130.5,130.36,130.45,39636.0,117.7993,117.9258,117.7993,117.8807,39636.0
2019-01-07 15:50:00,130.43,130.45,130.27,130.31,74956.0,117.8626,117.8807,117.718,117.7541,74956.0
2019-01-07 15:55:00,130.31,130.43,130.1,130.19,139763.0,117.7541,117.8626,117.5644,117.6457,139763.0
2019-01-08 09:30:00,131.45,131.63,131.33,131.6,205364.0,118.7843,118.947,118.6759,118.9198,205364.0
2019-01-08 09:35:00,131.6,131.63,131.39,131.44,99975.0,118.9198,118.947,118.7301,118.7753,99975.0
2019-01-08 09:40:00,131.39,131.73,131.38,131.62,70852.0,118.7301,119.0373,118.721,118.9379,70852.0
2019-01-08 09:45:00,131.63,131.63,131.19,131.29,103711.0,118.947,118.947,118.5494,118.6397,103711.0
2019-01-08 09:50:00,131.29,131.31,131.09,131.13,31962.0,118.6397,118.6578,118.459,118.4951,31962.0
2019-01-08 09:55:00,131.17,131.26,131.04,131.15,48870.0,118.5313,118.6126,118.4138,118.5132,48870.0
2019-01-08 10:00:00,131.16,131.37,131.15,131.3,67656.0,118.5222,118.712,118.5132,118.6488,67656.0
2019-01-08 10:05:00,131.35,131.47,131.32,131.33,56061.0,118.6939,118.8024,118.6668,118.6759,56061.0
2019-01-08 10:10:00,131.36,131.36,130.82,130.86,137521.0,118.703,118.703,118.215,118.2512,137521.0
2019-01-08 10:15:00,130.85,130.88,130.56,130.58,40884.0,118.2421,118.2692,117.9801,117.9981,40884.0
2019-01-08 10:20:00,130.56,130.71,130.56,130.67,40787.0,117.9801,118.1156,117.9801,118.0795,40787.0
2019-01-08 10:25:00,130.66,130.88,130.66,130.79,54889.0,118.0704,118.2692,118.0704,118.1879,54889.0
2019-01-08 10:30:00,130.79,130.87,130.48,130.55,61133.0,118.1879,118.2602,117.9078,117.971,61133.0
2019-01-08 10:35:00,130.58,130.68,130.46,130.68,47768.0,117.9981,118.0885,117.8897,118.0885,47768.0
2019-01-08 10:40:00,130.66,130.66,130.39,130.4,50621.0,118.0704,118.0704,117.8264,117.8355,50621.0
2019-01-08 10:45:00,130.39,130.41,130.25,130.36,40447.0,117.8264,117.8445,117.6999,117.7993,40447.0
2019-01-08 10:50:00,130.36,130.38,130.05,130.12,80264.0,117.7993,117.8174,117.5192,117.5825,80264.0
2019-01-08 10:55:00,130.1,130.35,130.1,130.32,19462.0,117.5644,117.7903,117.5644,117.7632,19462.0
2019-01-08 11:00:00,130.34,130.59,130.29,130.57,68982.0,117.7813,118.0072,117.7361,117.9891,68982.0
2019-01-08 11:05:00,130.58,130.73,130.47,130.66,27528.0,117.9981,118.1337,117.8987,118.0704,27528.0
2019-01-08 11:10:00,130.64,130.65,130.42,130.48,34908.0,118.0523,118.0614,117.8535,117.9078,34908.0
2019-01-08 11:15:00,130.44,130.74,130.44,130.67,19902.0,117.8716,118.1427,117.8716,118.0795,19902.0
2019-01-08 11:20:00,130.66,130.71,130.58,130.69,13259.0,118.0704,118.1156,117.9981,118.0975,13259.0
2019-01-08 11:25:00,130.67,130.71,130.53,130.64,26831.0,118.0795,118.1156,117.9529,118.0523,26831.0
2019-01-08 11:30:00,130.5,130.5,130.28,130.31,63070.0,117.9258,117.9258,117.727,117.7541,63070.0
2019-01-08 11:35:00,130.29,130.41,130.28,130.41,14969.0,117.7361,117.8445,117.727,117.8445,14969.0
2019-01-08 11:40:00,130.41,130.5,130.36,130.42,22608.0,117.8445,117.9258,117.7993,117.8535,22608.0
2019-01-08 11:45:00,130.42,130.57,130.42,130.57,81145.0,117.8535,117.9891,117.8535,117.9891,81145.0
2019-01-08 11:50:00,130.58,130.6,130.44,130.59,32880.0,117.9981,118.0162,117.8716,118.0072,32880.0
2019-01-08 11:55:00,130.61,130.8,130.61,130.8,40044.0,118.0252,118.1969,118.0252,118.1969,40044.0
2019-01-08 12:00:00,130.79,130.91,130.73,130.91,41342.0,118.1879,118.2963,118.1337,118.2963,41342.0
2019-01-08 12:05:00,130.87,130.9,130.79,130.85,17728.0,118.2602,118.2873,118.1879,118.2421,17728.0
2019-01-08 12:10:00,130.85,130.94,130.73,130.93,24982.0,118.2421,118.3234,118.1337,118.3144,24982.0
2019-01-08 12:15:00,130.93,131.1,130.88,131.05,33688.0,118.3144,118.468,118.2692,118.4228,33688.0
2019-01-08 12:20:00,131.04,131.1,131.0,131.09,38802.0,118.4138,118.468,118.3777,118.459,38802.0
2019-01-08 12:25:00,131.12,131.2,131.05,131.06,41126.0,118.4861,118.5584,118.4228,118.4319,41126.0
2019-01-08 12:30:00,131.09,131.14,130.98,130.99,23222.0,118.459,118.5042,118.3596,118.3686,23222.0
2019-01-08 12:35:00,130.98,130.98,130.79,130.83,105047.0,118.3596,118.3596,118.1879,118.224,105047.0
2019-01-08 12:40:00,130.81,131.0,130.8,130.96,65382.0,118.206,118.3777,118.1969,118.3415,65382.0
2019-01-08 12:45:00,130.97,131.03,130.59,130.59,61996.0,118.3506,118.4048,118.0072,118.0072,61996.0
2019-01-08 12:50:00,130.57,130.78,130.53,130.75,19037.0,117.9891,118.1789,117.9529,118.1517,19037.0
2019-01-08 12:55:00,130.76,130.82,130.62,130.77,26988.0,118.1608,118.215,118.0343,118.1698,26988.0
2019-01-08 13:00:00,130.75,130.95,130.67,130.89,20934.0,118.1517,118.3325,118.0795,118.2783,20934.0
2019-01-08 13:05:00,130.87,130.95,130.84,130.86,18054.0,118.2602,118.3325,118.2331,118.2512,18054.0
2019-01-08 13:10:00,130.9,131.06,130.85,131.02,34073.0,118.2873,118.4319,118.2421,118.3957,34073.0
2019-01-08 13:15:00,131.0,131.03,130.9,130.92,16320.0,118.3777,118.4048,118.2873,118.3054,16320.0
2019-01-08 13:20:00,130.92,131.09,130.92,131.0,37562.0,118.3054,118.459,118.3054,118.3777,37562.0
2019-01-08 13:25:00,131.01,131.06,130.96,131.03,22373.0,118.3867,118.4319,118.3415,118.4048,22373.0
2019-01-08 13:30:00,131.04,131.19,131.0,131.17,33900.0,118.4138,118.5494,118.3777,118.5313,33900.0
2019-01-08 13:35:00,131.12,131.16,131.06,131.08,46792.0,118.4861,118.5222,118.4319,118.45,46792.0
2019-01-08 13:40:00,131.09,131.09,130.98,130.99,27670.0,118.459,118.459,118.3596,118.3686,27670.0
2019-01-08 13:45:00,130.98,131.09,130.85,131.08,19606.0,118.3596,118.459,118.2421,118.45,19606.0
2019-01-08 13:50:00,131.11,131.41,131.09,131.36,97025.0,118.4771,118.7482,118.459,118.703,97025.0
2019-01-08 13:55:00,131.38,131.39,131.24,131.26,23448.0,118.721,118.7301,118.5945,118.6126,23448.0
2019-01-08 14:00:00,131.27,131.34,131.2,131.24,10824.0,118.6216,118.6849,118.5584,118.5945,10824.0
2019-01-08 14:05:00,131.24,131.31,131.16,131.27,58776.0,118.5945,118.6578,118.5222,118.6216,58776.0
2019-01-08 14:10:00,131.28,131.35,131.26,131.35,13236.0,118.6307,118.6939,118.6126,118.6939,13236.0
2019-01-08 14:15:00,131.36,131.42,131.29,131.33,23414.0,118.703,118.7572,118.6397,118.6759,23414.0
2019-01-08 14:20:00,131.31,131.31,131.14,131.19,31379.0,118.6578,118.6578,118.5042,118.5494,31379.0
2019-01-08 14:25:00,131.19,131.27,131.17,131.22,33229.0,118.5494,118.6216,118.5313,118.5765,33229.0
2019-01-08 14:30:00,131.22,131.34,131.17,131.32,26046.0,118.5765,118.6849,118.5313,118.6668,26046.0
2019-01-08 14:35:00,131.31,131.37,131.22,131.37,39118.0,118.6578,118.712,118.5765,118.712,39118.0
2019-01-08 14:40:00,131.38,131.41,131.33,131.37,25841.0,118.721,118.7482,118.6759,118.712,25841.0
2019-01-08 14:45:00,131.38,131.44,131.24,131.41,62310.0,118.721,118.7753,118.5945,118.7482,62310.0
2019-01-08 14:50:00,131.39,131.39,131.23,131.35,26565.0,118.7301,118.7301,118.5855,118.6939,26565.0
2019-01-08 14:55:00,131.34,131.34,131.19,131.29,39851.0,118.6849,118.6849,118.5494,118.6397,39851.0
2019-01-08 15:00:00,131.28,131.35,131.19,131.25,28515.0,118.6307,118.6939,118.5494,118.6036,28515.0
2019-01-08 15:05:00,131.26,131.31,131.06,131.26,40540.0,118.6126,118.6578,118.4319,118.6126,40540.0
2019-01-08 15:10:00,131.26,131.38,131.24,131.38,34411.0,118.6126,118.721,118.5945,118.721,34411.0
2019-01-08 15:15:00,131.38,131.43,131.32,131.42,52058.0,118.721,118.7662,118.6668,118.7572,52058.0
2019-01-08 15:20:00,131.41,131.44,131.31,131.42,65902.0,118.7482,118.7753,118.6578,118.7572,65902.0
2019-01-08 15:25:00,131.44,131.5,131.38,131.49,34214.0,118.7753,118.8295,118.721,118.8204,34214.0
2019-01-08 15:30:00,131.5,131.62,131.47,131.58,43347.0,118.8295,118.9379,118.8024,118.9018,43347.0
2019-01-08 15:35:00,131.58,131.63,131.55,131.59,36317.0,118.9018,118.947,118.8747,118.9108,36317.0
2019-01-08 15:40:00,131.59,131.59,131.41,131.52,48999.0,118.9108,118.9108,118.7482,118.8476,48999.0
2019-01-08 15:45:00,131.54,131.62,131.47,131.48,129014.0,118.8656,118.9379,118.8024,118.8114,129014.0
2019-01-08 15:50:00,131.46,131.55,131.38,131.54,67028.0,118.7933,118.8747,118.721,118.8656,67028.0
2019-01-08 15:55:00,131.55,131.57,131.46,131.54,89310.0,118.8747,118.8927,118.7933,118.8656,89310.0
2019-01-09 09:30:00,132.02,132.15,131.92,132.1,202841.0,119.2994,119.4169,119.209,119.3717,202841.0
2019-01-09 09:35:00,132.07,132.18,132.03,132.05,64294.0,119.3446,119.444,119.3084,119.3265,64294.0
2019-01-09 09:40:00,132.01,132.09,131.91,131.94,57297.0,119.2903,119.3626,119.2,119.2271,57297.0
2019-01-09 09:45:00,132.0,132.06,131.75,131.9,69205.0,119.2813,119.3355,119.0554,119.1909,69205.0
2019-01-09 09:50:00,131.93,132.29,131.93,132.27,66688.0,119.2181,119.5434,119.2181,119.5253,66688.0
2019-01-09 09:55:00,132.27,132.27,132.15,132.23,43206.0,119.5253,119.5253,119.4169,119.4891,43206.0
2019-01-09 10:00:00,132.24,132.32,132.14,132.25,251270.0,119.4982,119.5705,119.4078,119.5072,251270.0
2019-01-09 10:05:00,132.25,132.32,131.96,132.16,287553.0,119.5072,119.5705,119.2452,119.4259,287553.0
2019-01-09 10:10:00,132.17,132.29,132.0,132.01,145123.0,119.4349,119.5434,119.2813,119.2903,145123.0
2019-01-09 10:15:00,131.99,132.16,131.97,132.14,73545.0,119.2723,119.4259,119.2542,119.4078,73545.0
2019-01-09 10:20:00,132.15,132.24,132.13,132.21,193026.0,119.4169,119.4982,119.3988,119.4711,193026.0
2019-01-09 10:25:00,132.24,132.24,132.06,132.16,112171.0,119.4982,119.4982,119.3355,119.4259,112171.0
2019-01-09 10:30:00,132.14,132.15,131.72,131.75,60642.0,119.4078,119.4169,119.0283,119.0554,60642.0
2019-01-09 10:35:00,131.74,131.87,131.67,131.78,110932.0,119.0464,119.1638,118.9831,119.0825,110932.0
2019-01-09 10:40:00,131.77,131.78,131.46,131.49,35356.0,119.0735,119.0825,118.7933,118.8204,35356.0
2019-01-09 10:45:00,131.47,131.57,131.36,131.53,28849.0,118.8024,118.8927,118.703,118.8566,28849.0
2019-01-09 10:50:00,131.55,131.72,131.52,131.59,46766.0,118.8747,119.0283,118.8476,118.9108,46766.0
2019-01-09 10:55:00,131.55,131.69,131.54,131.67,47248.0,118.8747,119.0012,118.8656,118.9831,47248.0
2019-01-09 11:00:00,131.64,132.0,131.61,131.98,53928.0,118.956,119.2813,118.9289,119.2632,53928.0
2019-01-09 11:05:00,131.97,132.01,131.9,131.95,138695.0,119.2542,119.2903,119.1909,119.2361,138695.0
2019-01-09 11:10:00,131.96,132.11,131.86,131.98,247144.0,119.2452,119.3807,119.1548,119.2632,247144.0
2019-01-09 11:15:00,131.97,132.01,131.87,131.98,26039.0,119.2542,119.2903,119.1638,119.2632,26039.0
2019-01-09 11:20:00,131.96,132.2,131.85,132.13,162905.0,119.2452,119.462,119.1458,119.3988,162905.0
2019-01-09 11:25:00,132.13,132.23,132.09,132.15,169097.0,119.3988,119.4891,119.3626,119.4169,169097.0
2019-01-09 11:30:00,132.17,132.18,132.02,132.08,25109.0,119.4349,119.444,119.2994,119.3536,25109.0
2019-01-09 11:35:00,132.16,132.19,132.01,132.1,16680.0,119.4259,119.453,119.2903,119.3717,16680.0
2019-01-09 11:40:00,132.12,132.14,132.0,132.06,20589.0,119.3897,119.4078,119.2813,119.3355,20589.0
2019-01-09 11:45:00,132.07,132.31,132.06,132.27,19919.0,119.3446,119.5614,119.3355,119.5253,19919.0
2019-01-09 11:50:00,132.27,132.49,132.19,132.44,50856.0,119.5253,119.7241,119.453,119.6789,50856.0
2019-01-09 11:55:00,132.45,132.46,132.25,132.25,19351.0,119.6879,119.697,119.5072,119.5072,19351.0
2019-01-09 12:00:00,132.24,132.33,132.2,132.31,20081.0,119.4982,119.5795,119.462,119.5614,20081.0
2019-01-09 12:05:00,132.34,132.34,132.2,132.22,11520.0,119.5885,119.5885,119.462,119.4801,11520.0
2019-01-09 12:10:00,132.2,132.31,132.2,132.26,16195.0,119.462,119.5614,119.462,119.5163,16195.0
2019-01-09 12:15:00,132.31,132.36,132.26,132.32,17462.0,119.5614,119.6066,119.5163,119.5705,17462.0
2019-01-09 12:20:00,132.34,132.37,132.29,132.33,17485.0,119.5885,119.6157,119.5434,119.5795,17485.0
2019-01-09 12:25:00,132.34,132.4,132.32,132.35,15394.0,119.5885,119.6428,119.5705,119.5976,15394.0
2019-01-09 12:30:00,132.31,132.44,132.29,132.41,11442.0,119.5614,119.6789,119.5434,119.6518,11442.0
2019-01-09 12:35:00,132.42,132.49,132.37,132.44,35585.0,119.6608,119.7241,119.6157,119.6789,35585.0
2019-01-09 12:40:00,132.44,132.46,132.39,132.45,7742.0,119.6789,119.697,119.6337,119.6879,7742.0
2019-01-09 12:45:00,132.46,132.58,132.43,132.47,21448.0,119.697,119.8054,119.6699,119.706,21448.0
2019-01-09 12:50:00,132.52,132.57,132.49,132.54,18388.0,119.7512,119.7964,119.7241,119.7693,18388.0
2019-01-09 12:55:00,132.54,132.61,132.52,132.59,17027.0,119.7693,119.8325,119.7512,119.8145,17027.0
2019-01-09 13:00:00,132.61,132.61,132.48,132.52,14120.0,119.8325,119.8325,119.7151,119.7512,14120.0
2019-01-09 13:05:00,132.51,132.51,132.35,132.43,29611.0,119.7422,119.7422,119.5976,119.6699,29611.0
2019-01-09 13:10:00,132.43,132.44,132.35,132.44,14134.0,119.6699,119.6789,119.5976,119.6789,14134.0
2019-01-09 13:15:00,132.47,132.52,132.42,132.51,23159.0,119.706,119.7512,119.6608,119.7422,23159.0
2019-01-09 13:20:00,132.51,132.56,132.48,132.55,20433.0,119.7422,119.7873,119.7151,119.7783,20433.0
2019-01-09 13:25:00,132.55,132.55,132.48,132.49,17557.0,119.7783,119.7783,119.7151,119.7241,17557.0
2019-01-09 13:30:00,132.5,132.52,132.35,132.36,66429.0,119.7331,119.7512,119.5976,119.6066,66429.0
2019-01-09 13:35:00,132.39,132.41,132.37,132.37,26415.0,119.6337,119.6518,119.6157,119.6157,26415.0
2019-01-09 13:40:00,132.36,132.44,132.36,132.41,31052.0,119.6066,119.6789,119.6066,119.6518,31052.0
2019-01-09 13:45:00,132.42,132.43,132.33,132.36,42303.0,119.6608,119.6699,119.5795,119.6066,42303.0
2019-01-09 13:50:00,132.37,132.37,132.18,132.21,122940.0,119.6157,119.6157,119.444,119.4711,122940.0
2019-01-09 13:55:00,132.21,132.31,132.21,132.3,68541.0,119.4711,119.5614,119.4711,119.5524,68541.0
2019-01-09 14:00:00,132.28,132.6,132.28,132.44,62211.0,119.5343,119.8235,119.5343,119.6789,62211.0
2019-01-09 14:05:00,132.45,132.67,132.43,132.64,22522.0,119.6879,119.8868,119.6699,119.8596,22522.0
2019-01-09 14:10:00,132.63,132.64,132.44,132.5,54228.0,119.8506,119.8596,119.6789,119.7331,54228.0
2019-01-09 14:15:00,132.53,132.54,132.07,132.08,65336.0,119.7602,119.7693,119.3446,119.3536,65336.0
2019-01-09 14:20:00,132.07,132.13,131.9,132.0,40792.0,119.3446,119.3988,119.1909,119.2813,40792.0
2019-01-09 14:25:00,132.0,132.12,131.97,132.05,49736.0,119.2813,119.3897,119.2542,119.3265,49736.0
2019-01-09 14:30:00,132.05,132.18,131.96,132.18,23036.0,119.3265,119.444,119.2452,119.444,23036.0
2019-01-09 14:35:00,132.18,132.23,132.14,132.23,19491.0,119.444,119.4891,119.4078,119.4891,19491.0
2019-01-09 14:40:00,132.19,132.32,132.16,132.32,17009.0,119.453,119.5705,119.4259,119.5705,17009.0
2019-01-09 14:45:00,132.32,132.51,132.31,132.51,43449.0,119.5705,119.7422,119.5614,119.7422,43449.0
2019-01-09 14:50:00,132.53,132.54,132.41,132.48,26134.0,119.7602,119.7693,119.6518,119.7151,26134.0
2019-01-09 14:55:00,132.47,132.48,132.35,132.38,24750.0,119.706,119.7151,119.5976,119.6247,24750.0
2019-01-09 15:00:00,132.38,132.52,132.32,132.46,57538.0,119.6247,119.7512,119.5705,119.697,57538.0
2019-01-09 15:05:00,132.48,132.5,132.36,132.47,19122.0,119.7151,119.7331,119.6066,119.706,19122.0
2019-01-09 15:10:00,132.45,132.53,132.36,132.44,33113.0,119.6879,119.7602,119.6066,119.6789,33113.0
2019-01-09 15:15:00,132.45,132.55,132.44,132.52,16015.0,119.6879,119.7783,119.6789,119.7512,16015.0
2019-01-09 15:20:00,132.53,132.58,132.47,132.5,153277.0,119.7602,119.8054,119.706,119.7331,153277.0
2019-01-09 15:25:00,132.49,132.55,132.44,132.47,28414.0,119.7241,119.7783,119.6789,119.706,28414.0
2019-01-09 15:30:00,132.46,132.53,132.32,132.49,50147.0,119.697,119.7602,119.5705,119.7241,50147.0
2019-01-09 15:35:00,132.48,132.48,132.26,132.29,60440.0,119.7151,119.7151,119.5163,119.5434,60440.0
2019-01-09 15:40:00,132.29,132.29,132.13,132.25,41874.0,119.5434,119.5434,119.3988,119.5072,41874.0
2019-01-09 15:45:00,132.22,132.27,131.96,132.04,53988.0,119.4801,119.5253,119.2452,119.3175,53988.0
2019-01-09 15:50:00,132.04,132.04,131.93,131.95,48719.0,119.3175,119.3175,119.2181,119.2361,48719.0
2019-01-09 15:55:00,131.94,132.24,131.93,132.16,121868.0,119.2271,119.4982,119.2181,119.4259,121868.0
2019-01-10 09:30:00,131.44,131.46,131.2,131.21,200042.0,118.7753,118.7933,118.5584,118.5674,200042.0
2019-01-10 09:35:00,131.24,131.44,131.13,131.33,40032.0,118.5945,118.7753,118.4951,118.6759,40032.0
2019-01-10 09:40:00,131.32,131.39,131.15,131.25,18664.0,118.6668,118.7301,118.5132,118.6036,18664.0
2019-01-10 09:45:00,131.17,131.28,131.11,131.12,26215.0,118.5313,118.6307,118.4771,118.4861,26215.0
2019-01-10 09:50:00,131.11,131.24,131.08,131.11,18015.0,118.4771,118.5945,118.45,118.4771,18015.0
2019-01-10 09:55:00,131.14,131.22,131.0,131.22,28964.0,118.5042,118.5765,118.3777,118.5765,28964.0
2019-01-10 10:00:00,131.21,131.45,131.19,131.31,54716.0,118.5674,118.7843,118.5494,118.6578,54716.0
2019-01-10 10:05:00,131.25,131.45,131.25,131.41,33170.0,118.6036,118.7843,118.6036,118.7482,33170.0
2019-01-10 10:10:00,131.44,131.53,131.42,131.42,46124.0,118.7753,118.8566,118.7572,118.7572,46124.0
2019-01-10 10:15:00,131.42,131.42,131.16,131.38,49086.0,118.7572,118.7572,118.5222,118.721,49086.0
2019-01-10 10:20:00,131.37,131.72,131.37,131.69,35483.0,118.712,119.0283,118.712,119.0012,35483.0
2019-01-10 10:25:00,131.72,131.86,131.65,131.84,52692.0,119.0283,119.1548,118.965,119.1367,52692.0
2019-01-10 10:30:00,131.83,131.92,131.78,131.86,22914.0,119.1277,119.209,119.0825,119.1548,22914.0
2019-01-10 10:35:00,131.86,131.89,131.74,131.87,11171.0,119.1548,119.1819,119.0464,119.1638,11171.0
2019-01-10 10:40:00,131.87,131.87,131.76,131.83,55006.0,119.1638,119.1638,119.0644,119.1277,55006.0
2019-01-10 10:45:00,131.8,131.91,131.74,131.91,190179.0,119.1006,119.2,119.0464,119.2,190179.0
2019-01-10 10:50:00,131.89,132.03,131.89,132.03,20487.0,119.1819,119.3084,119.1819,119.3084,20487.0
2019-01-10 10:55:00,132.02,132.1,131.95,132.07,34277.0,119.2994,119.3717,119.2361,119.3446,34277.0
2019-01-10 11:00:00,132.07,132.07,131.98,132.06,12007.0,119.3446,119.3446,119.2632,119.3355,12007.0
2019-01-10 11:05:00,132.13,132.22,132.08,132.15,21664.0,119.3988,119.4801,119.3536,119.4169,21664.0
2019-01-10 11:10:00,132.15,132.27,132.13,132.26,17279.0,119.4169,119.5253,119.3988,119.5163,17279.0
2019-01-10 11:15:00,132.26,132.3,132.16,132.18,12685.0,119.5163,119.5524,119.4259,119.444,12685.0
2019-01-10 11:20:00,132.17,132.24,132.13,132.16,13799.0,119.4349,119.4982,119.3988,119.4259,13799.0
2019-01-10 11:25:00,132.08,132.17,132.08,132.11,24497.0,119.3536,119.4349,119.3536,119.3807,24497.0
2019-01-10 11:30:00,132.11,132.33,132.1,132.31,11839.0,119.3807,119.5795,119.3717,119.5614,11839.0
2019-01-10 11:35:00,132.33,132.47,132.32,132.4,15737.0,119.5795,119.706,119.5705,119.6428,15737.0
2019-01-10 11:40:00,132.43,132.44,132.3,132.31,22678.0,119.6699,119.6789,119.5524,119.5614,22678.0
2019-01-10 11:45:00,132.31,132.34,132.25,132.32,24300.0,119.5614,119.5885,119.5072,119.5705,24300.0
2019-01-10 11:50:00,132.32,132.36,132.23,132.3,7053.0,119.5705,119.6066,119.4891,119.5524,7053.0
2019-01-10 11:55:00,132.33,132.42,132.26,132.41,6296.0,119.5795,119.6608,119.5163,119.6518,6296.0
2019-01-10 12:00:00,132.38,132.52,132.23,132.24,44892.0,119.6247,119.7512,119.4891,119.4982,44892.0
2019-01-10 12:05:00,132.23,132.28,132.21,132.22,19495.0,119.4891,119.5343,119.4711,119.4801,19495.0
2019-01-10 12:10:00,132.24,132.28,132.19,132.26,13287.0,119.4982,119.5343,119.453,119.5163,13287.0
2019-01-10 12:15:00,132.26,132.32,132.25,132.29,9809.0,119.5163,119.5705,119.5072,119.5434,9809.0
2019-01-10 12:20:00,132.23,132.34,132.21,132.33,11995.0,119.4891,119.5885,119.4711,119.5795,11995.0
2019-01-10 12:25:00,132.32,132.43,132.28,132.39,11174.0,119.5705,119.6699,119.5343,119.6337,11174.0
2019-01-10 12:30:00,132.4,132.43,132.35,132.35,24525.0,119.6428,119.6699,119.5976,119.5976,24525.0
2019-01-10 12:35:00,132.33,132.43,132.33,132.37,11771.0,119.5795,119.6699,119.5795,119.6157,11771.0
2019-01-10 12:40:00,132.39,132.39,132.22,132.26,25244.0,119.6337,119.6337,119.4801,119.5163,25244.0
2019-01-10 12:45:00,132.28,132.63,132.26,132.52,24341.0,119.5343,119.8506,119.5163,119.7512,24341.0
2019-01-10 12:50:00,132.46,132.69,132.46,132.54,26055.0,119.697,119.9048,119.697,119.7693,26055.0
2019-01-10 12:55:00,132.53,132.54,132.41,132.48,28500.0,119.7602,119.7693,119.6518,119.7151,28500.0
2019-01-10 13:00:00,132.48,132.5,132.29,132.35,46874.0,119.7151,119.7331,119.5434,119.5976,46874.0
2019-01-10 13:05:00,132.36,132.42,131.95,131.96,72273.0,119.6066,119.6608,119.2361,119.2452,72273.0
2019-01-10 13:10:00,131.99,132.07,131.93,131.97,16732.0,119.2723,119.3446,119.2181,119.2542,16732.0
2019-01-10 13:15:00,131.95,131.97,131.77,131.91,21028.0,119.2361,119.2542,119.0735,119.2,21028.0
2019-01-10 13:20:00,131.88,131.94,131.84,131.93,7987.0,119.1729,119.2271,119.1367,119.2181,7987.0
2019-01-10 13:25:00,131.9,132.06,131.9,132.05,7737.0,119.1909,119.3355,119.1909,119.3265,7737.0
2019-01-10 13:30:00,132.04,132.05,131.89,132.02,20750.0,119.3175,119.3265,119.1819,119.2994,20750.0
2019-01-10 13:35:00,131.99,131.99,131.78,131.84,7741.0,119.2723,119.2723,119.0825,119.1367,7741.0
2019-01-10 13:40:00,131.77,131.83,131.65,131.71,13385.0,119.0735,119.1277,118.965,119.0193,13385.0
2019-01-10 13:45:00,131.73,131.92,131.73,131.88,24210.0,119.0373,119.209,119.0373,119.1729,24210.0
2019-01-10 13:50:00,131.93,131.96,131.86,131.89,5611.0,119.2181,119.2452,119.1548,119.1819,5611.0
2019-01-10 13:55:00,131.89,132.04,131.86,132.04,6944.0,119.1819,119.3175,119.1548,119.3175,6944.0
2019-01-10 14:00:00,132.11,132.23,132.1,132.17,10726.0,119.3807,119.4891,119.3717,119.4349,10726.0
2019-01-10 14:05:00,132.23,132.45,132.23,132.44,39348.0,119.4891,119.6879,119.4891,119.6789,39348.0
2019-01-10 14:10:00,132.47,132.54,132.41,132.46,28222.0,119.706,119.7693,119.6518,119.697,28222.0
2019-01-10 14:15:00,132.47,132.58,132.44,132.58,7503.0,119.706,119.8054,119.6789,119.8054,7503.0
2019-01-10 14:20:00,132.58,132.73,132.53,132.59,30065.0,119.8054,119.941,119.7602,119.8145,30065.0
2019-01-10 14:25:00,132.59,132.6,132.5,132.53,9749.0,119.8145,119.8235,119.7331,119.7602,9749.0
2019-01-10 14:30:00,132.52,132.55,132.42,132.47,31753.0,119.7512,119.7783,119.6608,119.706,31753.0
2019-01-10 14:35:00,132.47,132.52,132.37,132.42,20247.0,119.706,119.7512,119.6157,119.6608,20247.0
2019-01-10 14:40:00,132.45,132.62,132.42,132.6,27079.0,119.6879,119.8416,119.6608,119.8235,27079.0
2019-01-10 14:45:00,132.61,132.61,132.35,132.36,23398.0,119.8325,119.8325,119.5976,119.6066,23398.0
2019-01-10 14:50:00,132.39,132.4,132.27,132.31,6795.0,119.6337,119.6428,119.5253,119.5614,6795.0
2019-01-10 14:55:00,132.28,132.46,132.24,132.46,9533.0,119.5343,119.697,119.4982,119.697,9533.0
2019-01-10 15:00:00,132.44,132.6,132.44,132.55,27212.0,119.6789,119.8235,119.6789,119.7783,27212.0
2019-01-10 15:05:00,132.54,132.61,132.48,132.49,16442.0,119.7693,119.8325,119.7151,119.7241,16442.0
2019-01-10 15:10:00,132.46,132.59,132.39,132.58,45710.0,119.697,119.8145,119.6337,119.8054,45710.0
2019-01-10 15:15:00,132.59,132.6,132.5,132.53,38327.0,119.8145,119.8235,119.7331,119.7602,38327.0
2019-01-10 15:20:00,132.53,132.59,132.47,132.59,30482.0,119.7602,119.8145,119.706,119.8145,30482.0
2019-01-10 15:25:00,132.58,132.66,132.58,132.63,15143.0,119.8054,119.8777,119.8054,119.8506,15143.0
2019-01-10 15:30:00,132.63,132.74,132.54,132.68,29917.0,119.8506,119.95,119.7693,119.8958,29917.0
2019-01-10 15:35:00,132.66,132.73,132.62,132.72,25705.0,119.8777,119.941,119.8416,119.9319,25705.0
2019-01-10 15:40:00,132.71,132.84,132.7,132.84,43925.0,119.9229,120.0404,119.9139,120.0404,43925.0
2019-01-10 15:45:00,132.85,132.88,132.71,132.72,84793.0,120.0494,120.0765,119.9229,119.9319,84793.0
2019-01-10 15:50:00,132.77,132.88,132.76,132.82,40141.0,119.9771,120.0765,119.9681,120.0223,40141.0
2019-01-10 15:55:00,132.83,132.89,132.7,132.83,201352.0,120.0313,120.0856,119.9139,120.0313,201352.0
2019-01-11 09:30:00,132.13,132.3,132.05,132.18,96581.0,119.3988,119.5524,119.3265,119.444,96581.0
2019-01-11 09:35:00,132.23,132.23,132.04,132.08,28534.0,119.4891,119.4891,119.3175,119.3536,28534.0
2019-01-11 09:40:00,132.08,132.23,131.95,132.01,25462.0,119.3536,119.4891,119.2361,119.2903,25462.0
2019-01-11 09:45:00,132.04,132.22,132.04,132.16,16159.0,119.3175,119.4801,119.3175,119.4259,16159.0
2019-01-11 09:50:00,132.14,132.14,131.9,131.92,22071.0,119.4078,119.4078,119.1909,119.209,22071.0
2019-01-11 09:55:00,131.93,132.14,131.85,132.13,13928.0,119.2181,119.4078,119.1458,119.3988,13928.0
2019-01-11 10:00:00,132.12,132.25,132.08,132.2,53658.0,119.3897,119.5072,119.3536,119.462,53658.0
2019-01-11 10:05:00,132.22,132.38,132.19,132.37,212897.0,119.4801,119.6247,119.453,119.6157,212897.0
2019-01-11 10:10:00,132.37,132.4,132.24,132.28,29599.0,119.6157,119.6428,119.4982,119.5343,29599.0
2019-01-11 10:15:00,132.27,132.27,132.15,132.23,22599.0,119.5253,119.5253,119.4169,119.4891,22599.0
2019-01-11 10:20:00,132.26,132.26,132.17,132.23,10782.0,119.5163,119.5163,119.4349,119.4891,10782.0
2019-01-11 10:25:00,132.2,132.2,131.94,131.94,22937.0,119.462,119.462,119.2271,119.2271,22937.0
2019-01-11 10:30:00,131.94,132.1,131.88,132.1,29340.0,119.2271,119.3717,119.1729,119.3717,29340.0
2019-01-11 10:35:00,132.1,132.19,132.07,132.14,25062.0,119.3717,119.453,119.3446,119.4078,25062.0
2019-01-11 10:40:00,132.13,132.26,132.04,132.19,17490.0,119.3988,119.5163,119.3175,119.453,17490.0
2019-01-11 10:45:00,132.18,132.26,132.13,132.2,21760.0,119.444,119.5163,119.3988,119.462,21760.0
2019-01-11 10:50:00,132.12,132.27,132.03,132.24,13152.0,119.3897,119.5253,119.3084,119.4982,13152.0
2019-01-11 10:55:00,132.26,132.42,132.26,132.41,23925.0,119.5163,119.6608,119.5163,119.6518,23925.0
2019-01-11 11:00:00,132.42,132.47,132.32,132.33,7405.0,119.6608,119.706,119.5705,119.5795,7405.0
2019-01-11 11:05:00,132.35,132.39,132.24,132.36,15724.0,119.5976,119.6337,119.4982,119.6066,15724.0
2019-01-11 11:10:00,132.36,132.37,132.11,132.16,12443.0,119.6066,119.6157,119.3807,119.4259,12443.0
2019-01-11 11:15:00,132.16,132.35,132.15,132.35,33279.0,119.4259,119.5976,119.4169,119.5976,33279.0
2019-01-11 11:20:00,132.34,132.37,132.21,132.34,18603.0,119.5885,119.6157,119.4711,119.5885,18603.0
2019-01-11 11:25:00,132.33,132.35,132.24,132.33,8033.0,119.5795,119.5976,119.4982,119.5795,8033.0
2019-01-11 11:30:00,132.32,132.39,132.28,132.37,16301.0,119.5705,119.6337,119.5343,119.6157,16301.0
2019-01-11 11:35:00,132.38,132.4,132.34,132.36,25955.0,119.6247,119.6428,119.5885,119.6066,25955.0
2019-01-11 11:40:00,132.33,132.45,132.32,132.44,269848.0,119.5795,119.6879,119.5705,119.6789,269848.0
2019-01-11 11:45:00,132.46,132.58,132.45,132.54,41254.0,119.697,119.8054,119.6879,119.7693,41254.0
2019-01-11 11:50:00,132.6,132.6,132.45,132.47,11545.0,119.8235,119.8235,119.6879,119.706,11545.0
2019-01-11 11:55:00,132.47,132.57,132.46,132.56,10974.0,119.706,119.7964,119.697,119.7873,10974.0
2019-01-11 12:00:00,132.56,132.65,132.53,132.61,33608.0,119.7873,119.8687,119.7602,119.8325,33608.0
2019-01-11 12:05:00,132.59,132.67,132.53,132.55,13678.0,119.8145,119.8868,119.7602,119.7783,13678.0
2019-01-11 12:10:00,132.54,132.57,132.48,132.57,18021.0,119.7693,119.7964,119.7151,119.7964,18021.0
2019-01-11 12:15:00,132.57,132.62,132.56,132.57,5954.0,119.7964,119.8416,119.7873,119.7964,5954.0
2019-01-11 12:20:00,132.56,132.57,132.46,132.56,14163.0,119.7873,119.7964,119.697,119.7873,14163.0
2019-01-11 12:25:00,132.56,132.66,132.55,132.61,12360.0,119.7873,119.8777,119.7783,119.8325,12360.0
2019-01-11 12:30:00,132.6,132.75,132.57,132.72,10802.0,119.8235,119.959,119.7964,119.9319,10802.0
2019-01-11 12:35:00,132.72,132.82,132.69,132.78,13475.0,119.9319,120.0223,119.9048,119.9862,13475.0
2019-01-11 12:40:00,132.79,132.82,132.77,132.8,4694.0,119.9952,120.0223,119.9771,120.0042,4694.0
2019-01-11 12:45:00,132.75,132.77,132.67,132.71,20916.0,119.959,119.9771,119.8868,119.9229,20916.0
2019-01-11 12:50:00,132.71,132.79,132.7,132.74,8048.0,119.9229,119.9952,119.9139,119.95,8048.0
2019-01-11 12:55:00,132.74,132.8,132.72,132.77,325170.0,119.95,120.0042,119.9319,119.9771,325170.0
2019-01-11 13:00:00,132.75,132.78,132.58,132.61,173726.0,119.959,119.9862,119.8054,119.8325,173726.0
2019-01-11 13:05:00,132.61,132.68,132.59,132.6,20234.0,119.8325,119.8958,119.8145,119.8235,20234.0
2019-01-11 13:10:00,132.61,132.65,132.45,132.49,8308.0,119.8325,119.8687,119.6879,119.7241,8308.0
2019-01-11 13:15:00,132.5,132.55,132.43,132.51,9803.0,119.7331,119.7783,119.6699,119.7422,9803.0
2019-01-11 13:20:00,132.52,132.53,132.41,132.41,17491.0,119.7512,119.7602,119.6518,119.6518,17491.0
2019-01-11 13:25:00,132.39,132.47,132.36,132.46,10373.0,119.6337,119.706,119.6066,119.697,10373.0
2019-01-11 13:30:00,132.47,132.52,132.46,132.49,15849.0,119.706,119.7512,119.697,119.7241,15849.0
2019-01-11 13:35:00,132.5,132.53,132.43,132.49,12383.0,119.7331,119.7602,119.6699,119.7241,12383.0
2019-01-11 13:40:00,132.5,132.59,132.49,132.57,25551.0,119.7331,119.8145,119.7241,119.7964,25551.0
2019-01-11 13:45:00,132.56,132.57,132.52,132.52,6828.0,119.7873,119.7964,119.7512,119.7512,6828.0
2019-01-11 13:50:00,132.49,132.58,132.48,132.57,6049.0,119.7241,119.8054,119.7151,119.7964,6049.0
2019-01-11 13:55:00,132.56,132.64,132.52,132.59,19084.0,119.7873,119.8596,119.7512,119.8145,19084.0
2019-01-11 14:00:00,132.5,132.61,132.47,132.55,11356.0,119.7331,119.8325,119.706,119.7783,11356.0
2019-01-11 14:05:00,132.53,132.63,132.53,132.63,18972.0,119.7602,119.8506,119.7602,119.8506,18972.0
2019-01-11 14:10:00,132.62,132.71,132.62,132.67,10658.0,119.8416,119.9229,119.8416,119.8868,10658.0
2019-01-11 14:15:00,132.67,132.68,132.62,132.62,11812.0,119.8868,119.8958,119.8416,119.8416,11812.0
2019-01-11 14:20:00,132.63,132.65,132.6,132.64,7956.0,119.8506,119.8687,119.8235,119.8596,7956.0
2019-01-11 14:25:00,132.6,132.7,132.57,132.69,37265.0,119.8235,119.9139,119.7964,119.9048,37265.0
2019-01-11 14:30:00,132.69,132.7,132.6,132.67,19718.0,119.9048,119.9139,119.8235,119.8868,19718.0
2019-01-11 14:35:00,132.69,132.72,132.65,132.68,20283.0,119.9048,119.9319,119.8687,119.8958,20283.0
2019-01-11 14:40:00,132.67,132.71,132.62,132.69,17709.0,119.8868,119.9229,119.8416,119.9048,17709.0
2019-01-11 14:45:00,132.7,132.7,132.57,132.63,14368.0,119.9139,119.9139,119.7964,119.8506,14368.0
2019-01-11 14:50:00,132.64,132.68,132.55,132.58,52287.0,119.8596,119.8958,119.7783,119.8054,52287.0
2019-01-11 14:55:00,132.54,132.56,132.47,132.5,34548.0,119.7693,119.7873,119.706,119.7331,34548.0
2019-01-11 15:00:00,132.51,132.57,132.48,132.52,48109.0,119.7422,119.7964,119.7151,119.7512,48109.0
2019-01-11 15:05:00,132.5,132.72,132.5,132.66,10705.0,119.7331,119.9319,119.7331,119.8777,10705.0
2019-01-11 15:10:00,132.63,132.71,132.63,132.64,51004.0,119.8506,119.9229,119.8506,119.8596,51004.0
2019-01-11 15:15:00,132.62,132.63,132.55,132.61,20444.0,119.8416,119.8506,119.7783,119.8325,20444.0
2019-01-11 15:20:00,132.61,132.63,132.56,132.6,72657.0,119.8325,119.8506,119.7873,119.8235,72657.0
2019-01-11 15:25:00,132.59,132.59,132.49,132.51,29824.0,119.8145,119.8145,119.7241,119.7422,29824.0
2019-01-11 15:30:00,132.51,132.68,132.51,132.66,76101.0,119.7422,119.8958,119.7422,119.8777,76101.0
2019-01-11 15:35:00,132.68,132.8,132.65,132.75,35665.0,119.8958,120.0042,119.8687,119.959,35665.0
2019-01-11 15:40:00,132.75,132.81,132.75,132.76,26676.0,119.959,120.0133,119.959,119.9681,26676.0
2019-01-11 15:45:00,132.76,132.86,132.76,132.84,46075.0,119.9681,120.0584,119.9681,120.0404,46075.0
2019-01-11 15:50:00,132.84,132.86,132.75,132.76,21870.0,120.0404,120.0584,119.959,119.9681,21870.0
2019-01-11 15:55:00,132.76,132.84,132.73,132.83,100051.0,119.9681,120.0404,119.941,120.0313,100051.0
2019-01-14 09:30:00,131.79,131.88,131.57,131.62,98838.0,119.0915,119.1729,118.8927,118.9379,98838.0
2019-01-14 09:35:00,131.61,131.8,131.56,131.75,13090.0,118.9289,119.1006,118.8837,119.0554,13090.0
2019-01-14 09:40:00,131.81,131.99,131.81,131.91,31577.0,119.1096,119.2723,119.1096,119.2,31577.0
2019-01-14 09:45:00,132.0,132.0,131.87,131.88,33256.0,119.2813,119.2813,119.1638,119.1729,33256.0
2019-01-14 09:50:00,131.95,132.1,131.87,132.03,21407.0,119.2361,119.3717,119.1638,119.3084,21407.0
2019-01-14 09:55:00,132.02,132.02,131.88,131.93,12051.0,119.2994,119.2994,119.1729,119.2181,12051.0
2019-01-14 10:00:00,131.95,132.14,131.86,132.11,36824.0,119.2361,119.4078,119.1548,119.3807,36824.0
2019-01-14 10:05:00,132.13,132.22,132.04,132.19,35061.0,119.3988,119.4801,119.3175,119.453,35061.0
2019-01-14 10:10:00,132.2,132.25,132.18,132.2,61325.0,119.462,119.5072,119.444,119.462,61325.0
2019-01-14 10:15:00,132.19,132.26,132.09,132.22,161926.0,119.453,119.5163,119.3626,119.4801,161926.0
2019-01-14 10:20:00,132.25,132.27,132.11,132.15,35077.0,119.5072,119.5253,119.3807,119.4169,35077.0
2019-01-14 10:25:00,132.13,132.14,132.01,132.1,70592.0,119.3988,119.4078,119.2903,119.3717,70592.0
2019-01-14 10:30:00,132.09,132.31,132.07,132.26,49363.0,119.3626,119.5614,119.3446,119.5163,49363.0
2019-01-14 10:35:00,132.27,132.3,132.21,132.25,63540.0,119.5253,119.5524,119.4711,119.5072,63540.0
2019-01-14 10:40:00,132.22,132.3,132.19,132.28,69472.0,119.4801,119.5524,119.453,119.5343,69472.0
2019-01-14 10:45:00,132.32,132.35,132.05,132.12,24491.0,119.5705,119.5976,119.3265,119.3897,24491.0
2019-01-14 10:50:00,132.1,132.15,132.03,132.11,20404.0,119.3717,119.4169,119.3084,119.3807,20404.0
2019-01-14 10:55:00,132.12,132.36,132.11,132.26,13467.0,119.3897,119.6066,119.3807,119.5163,13467.0
2019-01-14 11:00:00,132.25,132.32,132.11,132.31,16401.0,119.5072,119.5705,119.3807,119.5614,16401.0
2019-01-14 11:05:00,132.25,132.26,132.09,132.11,22721.0,119.5072,119.5163,119.3626,119.3807,22721.0
2019-01-14 11:10:00,132.11,132.16,132.02,132.1,10467.0,119.3807,119.4259,119.2994,119.3717,10467.0
2019-01-14 11:15:00,132.12,132.15,131.87,131.92,10983.0,119.3897,119.4169,119.1638,119.209,10983.0
2019-01-14 11:20:00,131.86,131.99,131.86,131.95,17312.0,119.1548,119.2723,119.1548,119.2361,17312.0
2019-01-14 11:25:00,131.94,132.02,131.92,131.97,30344.0,119.2271,119.2994,119.209,119.2542,30344.0
2019-01-14 11:30:00,131.96,132.16,131.93,132.11,8688.0,119.2452,119.4259,119.2181,119.3807,8688.0
2019-01-14 11:35:00,132.13,132.24,132.08,132.22,19820.0,119.3988,119.4982,119.3536,119.4801,19820.0
2019-01-14 11:40:00,132.23,132.29,132.19,132.21,26464.0,119.4891,119.5434,119.453,119.4711,26464.0
2019-01-14 11:45:00,132.23,132.24,132.14,132.16,13213.0,119.4891,119.4982,119.4078,119.4259,13213.0
2019-01-14 11:50:00,132.09,132.2,131.96,132.03,28187.0,119.3626,119.462,119.2452,119.3084,28187.0
2019-01-14 11:55:00,132.04,132.09,132.02,132.04,22083.0,119.3175,119.3626,119.2994,119.3175,22083.0
2019-01-14 12:00:00,132.07,132.09,132.01,132.08,39994.0,119.3446,119.3626,119.2903,119.3536,39994.0
2019-01-14 12:05:00,132.07,132.17,132.02,132.14,9965.0,119.3446,119.4349,119.2994,119.4078,9965.0
2019-01-14 12:10:00,132.14,132.18,132.13,132.15,18681.0,119.4078,119.444,119.3988,119.4169,18681.0
2019-01-14 12:15:00,132.23,132.41,132.23,132.39,22125.0,119.4891,119.6518,119.4891,119.6337,22125.0
2019-01-14 12:20:00,132.33,132.37,132.3,132.35,34188.0,119.5795,119.6157,119.5524,119.5976,34188.0
2019-01-14 12:25:00,132.35,132.37,132.29,132.31,16241.0,119.5976,119.6157,119.5434,119.5614,16241.0
2019-01-14 12:30:00,132.34,132.35,132.25,132.3,7822.0,119.5885,119.5976,119.5072,119.5524,7822.0
2019-01-14 12:35:00,132.3,132.3,132.25,132.29,10297.0,119.5524,119.5524,119.5072,119.5434,10297.0
2019-01-14 12:40:00,132.3,132.32,132.25,132.32,9126.0,119.5524,119.5705,119.5072,119.5705,9126.0
2019-01-14 12:45:00,132.34,132.37,132.28,132.28,9842.0,119.5885,119.6157,119.5343,119.5343,9842.0
2019-01-14 12:50:00,132.3,132.31,132.24,132.29,8024.0,119.5524,119.5614,119.4982,119.5434,8024.0
2019-01-14 12:55:00,132.3,132.32,132.25,132.27,6740.0,119.5524,119.5705,119.5072,119.5253,6740.0
2019-01-14 13:00:00,132.29,132.31,132.22,132.27,12504.0,119.5434,119.5614,119.4801,119.5253,12504.0
2019-01-14 13:05:00,132.27,132.28,132.19,132.27,39311.0,119.5253,119.5343,119.453,119.5253,39311.0
2019-01-14 13:10:00,132.27,132.4,132.26,132.35,14255.0,119.5253,119.6428,119.5163,119.5976,14255.0
2019-01-14 13:15:00,132.39,132.42,132.36,132.4,8778.0,119.6337,119.6608,119.6066,119.6428,8778.0
2019-01-14 13:20:00,132.42,132.46,132.41,132.42,18149.0,119.6608,119.697,119.6518,119.6608,18149.0
2019-01-14 13:25:00,132.42,132.42,132.35,132.37,7882.0,119.6608,119.6608,119.5976,119.6157,7882.0
2019-01-14 13:30:00,132.36,132.44,132.36,132.38,102708.0,119.6066,119.6789,119.6066,119.6247,102708.0
2019-01-14 13:35:00,132.39,132.45,132.38,132.42,14374.0,119.6337,119.6879,119.6247,119.6608,14374.0
2019-01-14 13:40:00,132.44,132.46,132.41,132.44,6786.0,119.6789,119.697,119.6518,119.6789,6786.0
2019-01-14 13:45:00,132.46,132.49,132.37,132.39,29711.0,119.697,119.7241,119.6157,119.6337,29711.0
2019-01-14 13:50:00,132.41,132.43,132.35,132.39,7877.0,119.6518,119.6699,119.5976,119.6337,7877.0
2019-01-14 13:55:00,132.42,132.42,132.33,132.34,7357.0,119.6608,119.6608,119.5795,119.5885,7357.0
2019-01-14 14:00:00,132.31,132.36,132.25,132.36,22845.0,119.5614,119.6066,119.5072,119.6066,22845.0
2019-01-14 14:05:00,132.37,132.41,132.25,132.25,28451.0,119.6157,119.6518,119.5072,119.5072,28451.0
2019-01-14 14:10:00,132.28,132.3,132.2,132.26,97635.0,119.5343,119.5524,119.462,119.5163,97635.0
2019-01-14 14:15:00,132.26,132.26,132.14,132.14,17850.0,119.5163,119.5163,119.4078,119.4078,17850.0
2019-01-14 14:20:00,132.15,132.2,132.14,132.18,7505.0,119.4169,119.462,119.4078,119.444,7505.0
2019-01-14 14:25:00,132.18,132.19,132.08,132.17,31301.0,119.444,119.453,119.3536,119.4349,31301.0
2019-01-14 14:30:00,132.18,132.21,132.15,132.2,21720.0,119.444,119.4711,119.4169,119.462,21720.0
2019-01-14 14:35:00,132.2,132.23,132.17,132.2,10130.0,119.462,119.4891,119.4349,119.462,10130.0
2019-01-14 14:40:00,132.2,132.29,132.19,132.27,14262.0,119.462,119.5434,119.453,119.5253,14262.0
2019-01-14 14:45:00,132.28,132.36,132.26,132.33,18815.0,119.5343,119.6066,119.5163,119.5795,18815.0
2019-01-14 14:50:00,132.32,132.37,132.32,132.36,27957.0,119.5705,119.6157,119.5705,119.6066,27957.0
2019-01-14 14:55:00,132.36,132.45,132.36,132.4,13862.0,119.6066,119.6879,119.6066,119.6428,13862.0
2019-01-14 15:00:00,132.44,132.45,132.35,132.36,11189.0,119.6789,119.6879,119.5976,119.6066,11189.0
2019-01-14 15:05:00,132.37,132.4,132.34,132.4,15722.0,119.6157,119.6428,119.5885,119.6428,15722.0
2019-01-14 15:10:00,132.38,132.41,132.26,132.28,20170.0,119.6247,119.6518,119.5163,119.5343,20170.0
2019-01-14 15:15:00,132.27,132.35,132.27,132.3,13812.0,119.5253,119.5976,119.5253,119.5524,13812.0
2019-01-14 15:20:00,132.34,132.39,132.3,132.36,15327.0,119.5885,119.6337,119.5524,119.6066,15327.0
2019-01-14 15:25:00,132.3,132.37,132.25,132.26,16886.0,119.5524,119.6157,119.5072,119.5163,16886.0
2019-01-14 15:30:00,132.26,132.33,132.25,132.26,11809.0,119.5163,119.5795,119.5072,119.5163,11809.0
2019-01-14 15:35:00,132.26,132.3,132.25,132.3,9351.0,119.5163,119.5524,119.5072,119.5524,9351.0
2019-01-14 15:40:00,132.27,132.27,132.14,132.17,25161.0,119.5253,119.5253,119.4078,119.4349,25161.0
2019-01-14 15:45:00,132.14,132.16,132.07,132.09,33324.0,119.4078,119.4259,119.3446,119.3626,33324.0
2019-01-14 15:50:00,132.09,132.11,131.94,131.95,74864.0,119.3626,119.3807,119.2271,119.2361,74864.0
2019-01-14 15:55:00,131.94,132.21,131.94,132.0,131508.0,119.2271,119.4711,119.2271,119.2813,131508.0
2019-01-15 09:30:00,132.19,132.36,132.05,132.31,50015.0,119.453,119.6066,119.3265,119.5614,50015.0
2019-01-15 09:35:00,132.36,132.78,132.33,132.76,39390.0,119.6066,119.9862,119.5795,119.9681,39390.0
2019-01-15 09:40:00,132.75,132.84,132.66,132.8,38150.0,119.959,120.0404,119.8777,120.0042,38150.0
2019-01-15 09:45:00,132.84,132.84,132.67,132.72,28115.0,120.0404,120.0404,119.8868,119.9319,28115.0
2019-01-15 09:50:00,132.76,132.89,132.69,132.78,21969.0,119.9681,120.0856,119.9048,119.9862,21969.0
2019-01-15 09:55:00,132.8,132.8,132.68,132.79,31259.0,120.0042,120.0042,119.8958,119.9952,31259.0
2019-01-15 10:00:00,132.87,133.23,132.86,133.17,107685.0,120.0675,120.3928,120.0584,120.3386,107685.0
2019-01-15 10:05:00,133.14,133.17,132.96,132.98,167831.0,120.3115,120.3386,120.1488,120.1669,167831.0
2019-01-15 10:10:00,132.99,132.99,132.69,132.72,106049.0,120.1759,120.1759,119.9048,119.9319,106049.0
2019-01-15 10:15:00,132.73,132.8,132.57,132.68,50486.0,119.941,120.0042,119.7964,119.8958,50486.0
2019-01-15 10:20:00,132.73,132.73,132.52,132.7,43057.0,119.941,119.941,119.7512,119.9139,43057.0
2019-01-15 10:25:00,132.69,132.74,132.62,132.69,19928.0,119.9048,119.95,119.8416,119.9048,19928.0
2019-01-15 10:30:00,132.69,132.8,132.6,132.72,62939.0,119.9048,120.0042,119.8235,119.9319,62939.0
2019-01-15 10:35:00,132.74,132.83,132.73,132.79,50709.0,119.95,120.0313,119.941,119.9952,50709.0
2019-01-15 10:40:00,132.85,132.97,132.81,132.87,76568.0,120.0494,120.1578,120.0133,120.0675,76568.0
2019-01-15 10:45:00,132.87,132.9,132.75,132.79,33058.0,120.0675,120.0946,119.959,119.9952,33058.0
2019-01-15 10:50:00,132.83,133.0,132.83,132.95,12210.0,120.0313,120.185,120.0313,120.1398,12210.0
2019-01-15 10:55:00,132.98,133.06,132.82,133.0,72193.0,120.1669,120.2392,120.0223,120.185,72193.0
2019-01-15 11:00:00,133.05,133.1,132.99,133.06,113102.0,120.2301,120.2753,120.1759,120.2392,113102.0
2019-01-15 11:05:00,133.06,133.13,132.96,133.02,107886.0,120.2392,120.3024,120.1488,120.203,107886.0
2019-01-15 11:10:00,132.99,133.0,132.84,132.9,10911.0,120.1759,120.185,120.0404,120.0946,10911.0
2019-01-15 11:15:00,132.89,132.98,132.88,132.97,7662.0,120.0856,120.1669,120.0765,120.1578,7662.0
2019-01-15 11:20:00,132.98,133.0,132.84,132.87,12139.0,120.1669,120.185,120.0404,120.0675,12139.0
2019-01-15 11:25:00,132.82,132.96,132.79,132.93,22097.0,120.0223,120.1488,119.9952,120.1217,22097.0
2019-01-15 11:30:00,132.93,132.93,132.83,132.89,8610.0,120.1217,120.1217,120.0313,120.0856,8610.0
2019-01-15 11:35:00,132.89,132.97,132.89,132.96,171122.0,120.0856,120.1578,120.0856,120.1488,171122.0
2019-01-15 11:40:00,132.95,133.15,132.93,133.02,93092.0,120.1398,120.3205,120.1217,120.203,93092.0
2019-01-15 11:45:00,133.03,133.12,133.03,133.1,27033.0,120.2121,120.2934,120.2121,120.2753,27033.0
2019-01-15 11:50:00,133.09,133.14,133.04,133.14,19056.0,120.2663,120.3115,120.2211,120.3115,19056.0
2019-01-15 11:55:00,133.13,133.38,133.13,133.32,46169.0,120.3024,120.5283,120.3024,120.4741,46169.0
2019-01-15 12:00:00,133.35,133.5,133.3,133.5,22407.0,120.5012,120.6368,120.456,120.6368,22407.0
2019-01-15 12:05:00,133.52,133.56,133.37,133.38,25169.0,120.6549,120.691,120.5193,120.5283,25169.0
2019-01-15 12:10:00,133.39,133.54,133.37,133.51,76215.0,120.5374,120.6729,120.5193,120.6458,76215.0
2019-01-15 12:15:00,133.49,133.53,133.45,133.46,22739.0,120.6277,120.6639,120.5916,120.6006,22739.0
2019-01-15 12:20:00,133.48,133.56,133.47,133.55,29775.0,120.6187,120.691,120.6097,120.682,29775.0
2019-01-15 12:25:00,133.55,133.55,133.42,133.45,40952.0,120.682,120.682,120.5645,120.5916,40952.0
2019-01-15 12:30:00,133.46,133.47,133.28,133.31,11803.0,120.6006,120.6097,120.438,120.4651,11803.0
2019-01-15 12:35:00,133.33,133.38,133.32,133.36,12056.0,120.4832,120.5283,120.4741,120.5103,12056.0
2019-01-15 12:40:00,133.39,133.42,133.33,133.35,26733.0,120.5374,120.5645,120.4832,120.5012,26733.0
2019-01-15 12:45:00,133.35,133.38,133.28,133.36,27075.0,120.5012,120.5283,120.438,120.5103,27075.0
2019-01-15 12:50:00,133.34,133.34,133.27,133.28,32987.0,120.4922,120.4922,120.4289,120.438,32987.0
2019-01-15 12:55:00,133.27,133.28,133.17,133.24,16640.0,120.4289,120.438,120.3386,120.4018,16640.0
2019-01-15 13:00:00,133.25,133.26,133.18,133.23,9677.0,120.4109,120.4199,120.3476,120.3928,9677.0
2019-01-15 13:05:00,133.24,133.3,133.24,133.27,11849.0,120.4018,120.456,120.4018,120.4289,11849.0
2019-01-15 13:10:00,133.28,133.28,133.16,133.18,17926.0,120.438,120.438,120.3295,120.3476,17926.0
2019-01-15 13:15:00,133.16,133.24,133.15,133.22,9877.0,120.3295,120.4018,120.3205,120.3838,9877.0
2019-01-15 13:20:00,133.24,133.29,133.2,133.23,35717.0,120.4018,120.447,120.3657,120.3928,35717.0
2019-01-15 13:25:00,133.21,133.27,133.21,133.26,12532.0,120.3747,120.4289,120.3747,120.4199,12532.0
2019-01-15 13:30:00,133.26,133.32,133.25,133.28,4655.0,120.4199,120.4741,120.4109,120.438,4655.0
2019-01-15 13:35:00,133.29,133.39,133.29,133.35,13894.0,120.447,120.5374,120.447,120.5012,13894.0
2019-01-15 13:40:00,133.37,133.4,133.34,133.34,18837.0,120.5193,120.5464,120.4922,120.4922,18837.0
2019-01-15 13:45:00,133.36,133.36,133.26,133.3,27549.0,120.5103,120.5103,120.4199,120.456,27549.0
2019-01-15 13:50:00,133.33,133.37,133.3,133.34,12606.0,120.4832,120.5193,120.456,120.4922,12606.0
2019-01-15 13:55:00,133.32,133.36,133.32,133.33,10177.0,120.4741,120.5103,120.4741,120.4832,10177.0
2019-01-15 14:00:00,133.33,133.49,133.27,133.29,28236.0,120.4832,120.6277,120.4289,120.447,28236.0
2019-01-15 14:05:00,133.29,133.35,133.23,133.31,17812.0,120.447,120.5012,120.3928,120.4651,17812.0
2019-01-15 14:10:00,133.32,133.35,133.28,133.28,68932.0,120.4741,120.5012,120.438,120.438,68932.0
2019-01-15 14:15:00,133.29,133.29,133.12,133.24,47477.0,120.447,120.447,120.2934,120.4018,47477.0
2019-01-15 14:20:00,133.2,133.21,133.1,133.1,50691.0,120.3657,120.3747,120.2753,120.2753,50691.0
2019-01-15 14:25:00,133.12,133.12,132.78,132.81,34659.0,120.2934,120.2934,119.9862,120.0133,34659.0
2019-01-15 14:30:00,132.7,132.92,132.69,132.91,32062.0,119.9139,120.1127,119.9048,120.1036,32062.0
2019-01-15 14:35:00,132.89,132.89,132.63,132.77,18983.0,120.0856,120.0856,119.8506,119.9771,18983.0
2019-01-15 14:40:00,132.76,133.0,132.76,132.92,30999.0,119.9681,120.185,119.9681,120.1127,30999.0
2019-01-15 14:45:00,132.9,133.04,132.89,132.89,49601.0,120.0946,120.2211,120.0856,120.0856,49601.0
2019-01-15 14:50:00,132.95,133.11,132.94,133.08,61768.0,120.1398,120.2844,120.1307,120.2572,61768.0
2019-01-15 14:55:00,133.07,133.12,133.02,133.1,28111.0,120.2482,120.2934,120.203,120.2753,28111.0
2019-01-15 15:00:00,133.1,133.16,133.06,133.13,39149.0,120.2753,120.3295,120.2392,120.3024,39149.0
2019-01-15 15:05:00,133.12,133.36,133.11,133.33,26106.0,120.2934,120.5103,120.2844,120.4832,26106.0
2019-01-15 15:10:00,133.3,133.36,133.27,133.33,31157.0,120.456,120.5103,120.4289,120.4832,31157.0
2019-01-15 15:15:00,133.31,133.35,133.2,133.25,27392.0,120.4651,120.5012,120.3657,120.4109,27392.0
2019-01-15 15:20:00,133.23,133.24,133.16,133.19,9319.0,120.3928,120.4018,120.3295,120.3566,9319.0
2019-01-15 15:25:00,133.2,133.3,133.16,133.26,43510.0,120.3657,120.456,120.3295,120.4199,43510.0
2019-01-15 15:30:00,133.25,133.31,133.24,133.25,76966.0,120.4109,120.4651,120.4018,120.4109,76966.0
2019-01-15 15:35:00,133.27,133.29,133.17,133.26,73961.0,120.4289,120.447,120.3386,120.4199,73961.0
2019-01-15 15:40:00,133.24,133.42,133.22,133.39,251056.0,120.4018,120.5645,120.3838,120.5374,251056.0
2019-01-15 15:45:00,133.4,133.55,133.39,133.43,317999.0,120.5464,120.682,120.5374,120.5735,317999.0
2019-01-15 15:50:00,133.42,133.42,133.34,133.37,49345.0,120.5645,120.5645,120.4922,120.5193,49345.0
2019-01-15 15:55:00,133.38,133.48,133.32,133.46,404232.0,120.5283,120.6187,120.4741,120.6006,404232.0
2019-01-16 09:30:00,133.67,133.89,133.61,133.86,133219.0,120.7904,120.9892,120.7362,120.9621,133219.0
2019-01-16 09:35:00,133.87,133.96,133.84,133.92,55744.0,120.9711,121.0525,120.944,121.0163,55744.0
2019-01-16 09:40:00,133.92,134.0,133.89,133.99,62586.0,121.0163,121.0886,120.9892,121.0796,62586.0
2019-01-16 09:45:00,133.99,134.22,133.98,134.08,67829.0,121.0796,121.2874,121.0705,121.1609,67829.0
2019-01-16 09:50:00,134.1,134.1,134.04,134.07,25501.0,121.179,121.179,121.1247,121.1519,25501.0
2019-01-16 09:55:00,134.07,134.14,134.06,134.11,28811.0,121.1519,121.2151,121.1428,121.188,28811.0
2019-01-16 10:00:00,134.12,134.23,134.08,134.21,32012.0,121.197,121.2964,121.1609,121.2784,32012.0
2019-01-16 10:05:00,134.24,134.27,134.2,134.24,68434.0,121.3055,121.3326,121.2693,121.3055,68434.0
2019-01-16 10:10:00,134.26,134.26,134.19,134.23,75497.0,121.3235,121.3235,121.2603,121.2964,75497.0
2019-01-16 10:15:00,134.24,134.26,134.15,134.17,54794.0,121.3055,121.3235,121.2241,121.2422,54794.0
2019-01-16 10:20:00,134.17,134.2,134.03,134.08,28422.0,121.2422,121.2693,121.1157,121.1609,28422.0
2019-01-16 10:25:00,134.09,134.1,134.0,134.05,32373.0,121.1699,121.179,121.0886,121.1338,32373.0
2019-01-16 10:30:00,134.03,134.07,133.88,133.9,50783.0,121.1157,121.1519,120.9802,120.9982,50783.0
2019-01-16 10:35:00,133.9,133.94,133.78,133.79,23292.0,120.9982,121.0344,120.8898,120.8988,23292.0
2019-01-16 10:40:00,133.79,133.82,133.64,133.73,59382.0,120.8988,120.9259,120.7633,120.8446,59382.0
2019-01-16 10:45:00,133.7,133.91,133.65,133.9,50466.0,120.8175,121.0073,120.7723,120.9982,50466.0
2019-01-16 10:50:00,133.93,134.0,133.92,133.98,22528.0,121.0253,121.0886,121.0163,121.0705,22528.0
2019-01-16 10:55:00,134.0,134.02,133.95,133.99,30083.0,121.0886,121.1067,121.0434,121.0796,30083.0
2019-01-16 11:00:00,134.0,134.04,133.82,133.83,23786.0,121.0886,121.1247,120.9259,120.935,23786.0
2019-01-16 11:05:00,133.82,133.84,133.7,133.82,23581.0,120.9259,120.944,120.8175,120.9259,23581.0
2019-01-16 11:10:00,133.86,133.99,133.8,133.99,42508.0,120.9621,121.0796,120.9079,121.0796,42508.0
2019-01-16 11:15:00,133.97,134.1,133.95,134.07,44011.0,121.0615,121.179,121.0434,121.1519,44011.0
2019-01-16 11:20:00,134.1,134.13,134.03,134.09,39965.0,121.179,121.2061,121.1157,121.1699,39965.0
2019-01-16 11:25:00,134.08,134.09,133.92,134.06,19239.0,121.1609,121.1699,121.0163,121.1428,19239.0
2019-01-16 11:30:00,134.05,134.08,133.97,134.06,16574.0,121.1338,121.1609,121.0615,121.1428,16574.0
2019-01-16 11:35:00,134.08,134.17,134.07,134.09,16455.0,121.1609,121.2422,121.1519,121.1699,16455.0
2019-01-16 11:40:00,134.09,134.12,134.03,134.09,23438.0,121.1699,121.197,121.1157,121.1699,23438.0
2019-01-16 11:45:00,134.1,134.12,133.87,133.88,19891.0,121.179,121.197,120.9711,120.9802,19891.0
2019-01-16 11:50:00,133.85,133.9,133.8,133.83,19169.0,120.9531,120.9982,120.9079,120.935,19169.0
2019-01-16 11:55:00,133.85,133.87,133.73,133.81,29400.0,120.9531,120.9711,120.8446,120.9169,29400.0
2019-01-16 12:00:00,133.82,133.91,133.78,133.85,43109.0,120.9259,121.0073,120.8898,120.9531,43109.0
2019-01-16 12:05:00,133.88,133.9,133.81,133.85,11365.0,120.9802,120.9982,120.9169,120.9531,11365.0
2019-01-16 12:10:00,133.86,133.96,133.84,133.92,15781.0,120.9621,121.0525,120.944,121.0163,15781.0
2019-01-16 12:15:00,133.89,133.96,133.7,133.93,16113.0,120.9892,121.0525,120.8175,121.0253,16113.0
2019-01-16 12:20:00,133.92,134.0,133.82,133.97,17892.0,121.0163,121.0886,120.9259,121.0615,17892.0
2019-01-16 12:25:00,133.9,133.96,133.87,133.95,15018.0,120.9982,121.0525,120.9711,121.0434,15018.0
2019-01-16 12:30:00,133.96,133.97,133.88,133.93,10946.0,121.0525,121.0615,120.9802,121.0253,10946.0
2019-01-16 12:35:00,133.94,133.95,133.82,133.88,8370.0,121.0344,121.0434,120.9259,120.9802,8370.0
2019-01-16 12:40:00,133.9,134.02,133.89,133.98,27400.0,120.9982,121.1067,120.9892,121.0705,27400.0
2019-01-16 12:45:00,133.97,134.03,133.93,133.97,8457.0,121.0615,121.1157,121.0253,121.0615,8457.0
2019-01-16 12:50:00,134.03,134.05,134.01,134.03,4256.0,121.1157,121.1338,121.0976,121.1157,4256.0
2019-01-16 12:55:00,134.04,134.08,134.01,134.03,14319.0,121.1247,121.1609,121.0976,121.1157,14319.0
2019-01-16 13:00:00,134.02,134.02,133.96,134.02,65490.0,121.1067,121.1067,121.0525,121.1067,65490.0
2019-01-16 13:05:00,134.01,134.02,133.89,133.98,27682.0,121.0976,121.1067,120.9892,121.0705,27682.0
2019-01-16 13:10:00,133.98,133.99,133.92,133.96,8801.0,121.0705,121.0796,121.0163,121.0525,8801.0
2019-01-16 13:15:00,133.88,134.0,133.88,133.99,13421.0,120.9802,121.0886,120.9802,121.0796,13421.0
2019-01-16 13:20:00,133.99,134.03,133.98,134.01,26501.0,121.0796,121.1157,121.0705,121.0976,26501.0
2019-01-16 13:25:00,134.01,134.03,133.98,133.98,9050.0,121.0976,121.1157,121.0705,121.0705,9050.0
2019-01-16 13:30:00,133.98,134.06,133.98,134.05,12892.0,121.0705,121.1428,121.0705,121.1338,12892.0
2019-01-16 13:35:00,134.03,134.05,134.0,134.02,11194.0,121.1157,121.1338,121.0886,121.1067,11194.0
2019-01-16 13:40:00,134.05,134.05,133.97,133.97,5180.0,121.1338,121.1338,121.0615,121.0615,5180.0
2019-01-16 13:45:00,133.96,134.1,133.95,134.08,18628.0,121.0525,121.179,121.0434,121.1609,18628.0
2019-01-16 13:50:00,134.07,134.07,134.0,134.02,19974.0,121.1519,121.1519,121.0886,121.1067,19974.0
2019-01-16 13:55:00,134.07,134.08,134.0,134.04,29933.0,121.1519,121.1609,121.0886,121.1247,29933.0
2019-01-16 14:00:00,134.09,134.14,134.05,134.13,23346.0,121.1699,121.2151,121.1338,121.2061,23346.0
2019-01-16 14:05:00,134.11,134.13,134.07,134.09,18564.0,121.188,121.2061,121.1519,121.1699,18564.0
2019-01-16 14:10:00,134.1,134.11,134.06,134.1,25353.0,121.179,121.188,121.1428,121.179,25353.0
2019-01-16 14:15:00,134.09,134.18,134.09,134.16,12388.0,121.1699,121.2513,121.1699,121.2332,12388.0
2019-01-16 14:20:00,134.15,134.23,134.15,134.2,41776.0,121.2241,121.2964,121.2241,121.2693,41776.0
2019-01-16 14:25:00,134.2,134.23,134.15,134.2,27073.0,121.2693,121.2964,121.2241,121.2693,27073.0
2019-01-16 14:30:00,134.22,134.33,134.19,134.31,35467.0,121.2874,121.3868,121.2603,121.3687,35467.0
2019-01-16 14:35:00,134.32,134.33,134.24,134.26,59041.0,121.3778,121.3868,121.3055,121.3235,59041.0
2019-01-16 14:40:00,134.3,134.3,134.21,134.21,33281.0,121.3597,121.3597,121.2784,121.2784,33281.0
2019-01-16 14:45:00,134.23,134.24,134.18,134.22,37669.0,121.2964,121.3055,121.2513,121.2874,37669.0
2019-01-16 14:50:00,134.22,134.25,134.05,134.1,51040.0,121.2874,121.3145,121.1338,121.179,51040.0
2019-01-16 14:55:00,134.11,134.14,134.05,134.08,11460.0,121.188,121.2151,121.1338,121.1609,11460.0
2019-01-16 15:00:00,134.06,134.23,134.04,134.23,10680.0,121.1428,121.2964,121.1247,121.2964,10680.0
2019-01-16 15:05:00,134.2,134.23,134.13,134.16,17181.0,121.2693,121.2964,121.2061,121.2332,17181.0
2019-01-16 15:10:00,134.18,134.19,134.1,134.11,24560.0,121.2513,121.2603,121.179,121.188,24560.0
2019-01-16 15:15:00,134.11,134.21,134.09,134.2,15243.0,121.188,121.2784,121.1699,121.2693,15243.0
2019-01-16 15:20:00,134.19,134.28,134.19,134.21,23371.0,121.2603,121.3416,121.2603,121.2784,23371.0
2019-01-16 15:25:00,134.22,134.23,134.16,134.23,32720.0,121.2874,121.2964,121.2332,121.2964,32720.0
2019-01-16 15:30:00,134.24,134.24,133.9,133.96,47113.0,121.3055,121.3055,120.9982,121.0525,47113.0
2019-01-16 15:35:00,133.94,134.07,133.93,134.03,17621.0,121.0344,121.1519,121.0253,121.1157,17621.0
2019-01-16 15:40:00,134.04,134.05,133.92,133.98,30776.0,121.1247,121.1338,121.0163,121.0705,30776.0
2019-01-16 15:45:00,133.96,134.01,133.87,133.99,68718.0,121.0525,121.0976,120.9711,121.0796,68718.0
2019-01-16 15:50:00,133.98,133.98,133.88,133.94,35069.0,121.0705,121.0705,120.9802,121.0344,35069.0
2019-01-16 15:55:00,133.94,134.02,133.79,133.82,328630.0,121.0344,121.1067,120.8988,120.9259,328630.0
2019-01-17 09:30:00,133.4,133.72,133.16,133.63,395727.0,120.5464,120.8356,120.3295,120.7543,395727.0
2019-01-17 09:35:00,133.66,133.79,133.66,133.67,26360.0,120.7814,120.8988,120.7814,120.7904,26360.0
2019-01-17 09:40:00,133.72,133.79,133.71,133.77,13288.0,120.8356,120.8988,120.8265,120.8808,13288.0
2019-01-17 09:45:00,133.8,133.87,133.78,133.83,22473.0,120.9079,120.9711,120.8898,120.935,22473.0
2019-01-17 09:50:00,133.83,134.02,133.79,134.0,41822.0,120.935,121.1067,120.8988,121.0886,41822.0
2019-01-17 09:55:00,133.96,134.05,133.94,133.97,78425.0,121.0525,121.1338,121.0344,121.0615,78425.0
2019-01-17 10:00:00,133.97,133.98,133.85,133.89,26583.0,121.0615,121.0705,120.9531,120.9892,26583.0
2019-01-17 10:05:00,133.87,133.89,133.82,133.85,14563.0,120.9711,120.9892,120.9259,120.9531,14563.0
2019-01-17 10:10:00,133.83,133.93,133.83,133.93,18757.0,120.935,121.0253,120.935,121.0253,18757.0
2019-01-17 10:15:00,133.95,134.09,133.78,133.78,14290.0,121.0434,121.1699,120.8898,120.8898,14290.0
2019-01-17 10:20:00,133.8,133.85,133.73,133.83,48760.0,120.9079,120.9531,120.8446,120.935,48760.0
2019-01-17 10:25:00,133.82,134.04,133.82,134.0,16983.0,120.9259,121.1247,120.9259,121.0886,16983.0
2019-01-17 10:30:00,134.0,134.0,133.9,133.95,24476.0,121.0886,121.0886,120.9982,121.0434,24476.0
2019-01-17 10:35:00,134.01,134.03,133.84,133.87,20022.0,121.0976,121.1157,120.944,120.9711,20022.0
2019-01-17 10:40:00,133.86,133.99,133.86,133.96,24037.0,120.9621,121.0796,120.9621,121.0525,24037.0
2019-01-17 10:45:00,133.95,133.98,133.84,133.91,17350.0,121.0434,121.0705,120.944,121.0073,17350.0
2019-01-17 10:50:00,133.93,134.0,133.89,133.98,12869.0,121.0253,121.0886,120.9892,121.0705,12869.0
2019-01-17 10:55:00,133.98,134.04,133.95,133.99,10580.0,121.0705,121.1247,121.0434,121.0796,10580.0
2019-01-17 11:00:00,133.99,134.1,133.99,134.08,20340.0,121.0796,121.179,121.0796,121.1609,20340.0
2019-01-17 11:05:00,134.11,134.18,134.1,134.17,39621.0,121.188,121.2513,121.179,121.2422,39621.0
2019-01-17 11:10:00,134.18,134.19,134.12,134.13,14839.0,121.2513,121.2603,121.197,121.2061,14839.0
2019-01-17 11:15:00,134.13,134.2,134.08,134.1,11157.0,121.2061,121.2693,121.1609,121.179,11157.0
2019-01-17 11:20:00,134.1,134.16,134.1,134.11,12789.0,121.179,121.2332,121.179,121.188,12789.0
2019-01-17 11:25:00,134.11,134.2,134.09,134.18,28539.0,121.188,121.2693,121.1699,121.2513,28539.0
2019-01-17 11:30:00,134.16,134.22,134.12,134.22,17299.0,121.2332,121.2874,121.197,121.2874,17299.0
2019-01-17 11:35:00,134.23,134.25,134.2,134.23,31748.0,121.2964,121.3145,121.2693,121.2964,31748.0
2019-01-17 11:40:00,134.24,134.25,134.22,134.25,8353.0,121.3055,121.3145,121.2874,121.3145,8353.0
2019-01-17 11:45:00,134.26,134.32,134.17,134.21,34402.0,121.3235,121.3778,121.2422,121.2784,34402.0
2019-01-17 11:50:00,134.22,134.22,134.13,134.16,19157.0,121.2874,121.2874,121.2061,121.2332,19157.0
2019-01-17 11:55:00,134.17,134.23,134.17,134.21,28146.0,121.2422,121.2964,121.2422,121.2784,28146.0
2019-01-17 12:00:00,134.19,134.28,134.17,134.24,9093.0,121.2603,121.3416,121.2422,121.3055,9093.0
2019-01-17 12:05:00,134.24,134.25,134.13,134.18,9356.0,121.3055,121.3145,121.2061,121.2513,9356.0
2019-01-17 12:10:00,134.19,134.27,134.16,134.23,919283.0,121.2603,121.3326,121.2332,121.2964,919283.0
2019-01-17 12:15:00,134.23,134.28,134.2,134.21,8842.0,121.2964,121.3416,121.2693,121.2784,8842.0
2019-01-17 12:20:00,134.23,134.24,134.19,134.22,8414.0,121.2964,121.3055,121.2603,121.2874,8414.0
2019-01-17 12:25:00,134.21,134.27,134.18,134.26,6107.0,121.2784,121.3326,121.2513,121.3235,6107.0
2019-01-17 12:30:00,134.26,134.28,134.23,134.27,9804.0,121.3235,121.3416,121.2964,121.3326,9804.0
2019-01-17 12:35:00,134.26,134.28,134.22,134.24,7049.0,121.3235,121.3416,121.2874,121.3055,7049.0
2019-01-17 12:40:00,134.25,134.3,134.24,134.24,15109.0,121.3145,121.3597,121.3055,121.3055,15109.0
2019-01-17 12:45:00,134.24,134.25,134.14,134.17,13484.0,121.3055,121.3145,121.2151,121.2422,13484.0
2019-01-17 12:50:00,134.18,134.19,134.12,134.14,6524.0,121.2513,121.2603,121.197,121.2151,6524.0
2019-01-17 12:55:00,134.15,134.17,134.04,134.07,13817.0,121.2241,121.2422,121.1247,121.1519,13817.0
2019-01-17 13:00:00,134.08,134.17,134.07,134.13,10598.0,121.1609,121.2422,121.1519,121.2061,10598.0
2019-01-17 13:05:00,134.14,134.22,134.14,134.22,17902.0,121.2151,121.2874,121.2151,121.2874,17902.0
2019-01-17 13:10:00,134.21,134.26,134.21,134.23,5298.0,121.2784,121.3235,121.2784,121.2964,5298.0
2019-01-17 13:15:00,134.23,134.3,134.23,134.28,10164.0,121.2964,121.3597,121.2964,121.3416,10164.0
2019-01-17 13:20:00,134.28,134.34,134.27,134.34,17414.0,121.3416,121.3958,121.3326,121.3958,17414.0
2019-01-17 13:25:00,134.38,134.43,134.33,134.37,37617.0,121.432,121.4772,121.3868,121.4229,37617.0
2019-01-17 13:30:00,134.38,134.4,134.36,134.39,11192.0,121.432,121.4501,121.4139,121.441,11192.0
2019-01-17 13:35:00,134.38,134.39,134.34,134.38,19301.0,121.432,121.441,121.3958,121.432,19301.0
2019-01-17 13:40:00,134.38,134.39,134.27,134.3,18139.0,121.432,121.441,121.3326,121.3597,18139.0
2019-01-17 13:45:00,134.28,134.36,134.28,134.32,20279.0,121.3416,121.4139,121.3416,121.3778,20279.0
2019-01-17 13:50:00,134.32,134.33,134.25,134.29,5960.0,121.3778,121.3868,121.3145,121.3507,5960.0
2019-01-17 13:55:00,134.33,134.39,134.29,134.39,10910.0,121.3868,121.441,121.3507,121.441,10910.0
2019-01-17 14:00:00,134.39,134.41,134.35,134.37,18471.0,121.441,121.4591,121.4049,121.4229,18471.0
2019-01-17 14:05:00,134.38,134.4,134.33,134.35,83572.0,121.432,121.4501,121.3868,121.4049,83572.0
2019-01-17 14:10:00,134.37,134.39,134.3,134.32,14335.0,121.4229,121.441,121.3597,121.3778,14335.0
2019-01-17 14:15:00,134.32,134.37,134.32,134.33,55615.0,121.3778,121.4229,121.3778,121.3868,55615.0
2019-01-17 14:20:00,134.31,134.31,134.21,134.23,8257.0,121.3687,121.3687,121.2784,121.2964,8257.0
2019-01-17 14:25:00,134.23,134.28,134.22,134.26,15777.0,121.2964,121.3416,121.2874,121.3235,15777.0
2019-01-17 14:30:00,134.28,134.32,134.22,134.29,14667.0,121.3416,121.3778,121.2874,121.3507,14667.0
2019-01-17 14:35:00,134.28,134.6,134.2,134.54,119120.0,121.3416,121.6308,121.2693,121.5766,119120.0
2019-01-17 14:40:00,134.52,135.04,134.52,134.99,93939.0,121.5585,122.0284,121.5585,121.9832,93939.0
2019-01-17 14:45:00,135.05,135.4,135.05,135.33,74043.0,122.0374,122.3537,122.0374,122.2904,74043.0
2019-01-17 14:50:00,135.36,135.39,134.98,135.0,88650.0,122.3176,122.3447,121.9742,121.9922,88650.0
2019-01-17 14:55:00,135.09,135.1,134.53,134.72,353777.0,122.0736,122.0826,121.5675,121.7392,353777.0
2019-01-17 15:00:00,134.74,134.78,134.4,134.46,53146.0,121.7573,121.7934,121.4501,121.5043,53146.0
2019-01-17 15:05:00,134.43,134.72,134.43,134.65,29269.0,121.4772,121.7392,121.4772,121.676,29269.0
2019-01-17 15:10:00,134.61,134.65,134.49,134.55,18791.0,121.6398,121.676,121.5314,121.5856,18791.0
2019-01-17 15:15:00,134.52,134.64,134.47,134.63,30867.0,121.5585,121.6669,121.5133,121.6579,30867.0
2019-01-17 15:20:00,134.64,134.74,134.59,134.66,30584.0,121.6669,121.7573,121.6218,121.685,30584.0
2019-01-17 15:25:00,134.7,134.82,134.55,134.81,55085.0,121.7212,121.8296,121.5856,121.8206,55085.0
2019-01-17 15:30:00,134.81,134.97,134.8,134.94,58396.0,121.8206,121.9651,121.8115,121.938,58396.0
2019-01-17 15:35:00,134.95,134.95,134.85,134.86,55206.0,121.9471,121.9471,121.8567,121.8657,55206.0
2019-01-17 15:40:00,134.86,134.9,134.73,134.78,71552.0,121.8657,121.9019,121.7483,121.7934,71552.0
2019-01-17 15:45:00,134.79,134.89,134.69,134.71,84876.0,121.8025,121.8928,121.7121,121.7302,84876.0
2019-01-17 15:50:00,134.72,134.74,134.6,134.7,76528.0,121.7392,121.7573,121.6308,121.7212,76528.0
2019-01-17 15:55:00,134.7,134.91,134.7,134.91,114035.0,121.7212,121.9109,121.7212,121.9109,114035.0
2019-01-18 09:30:00,135.89,135.9,135.69,135.8,156887.0,122.7965,122.8055,122.6158,122.7152,156887.0
2019-01-18 09:35:00,135.79,135.84,135.65,135.67,55567.0,122.7061,122.7513,122.5796,122.5977,55567.0
2019-01-18 09:40:00,135.7,135.7,135.56,135.63,59849.0,122.6248,122.6248,122.4983,122.5615,59849.0
2019-01-18 09:45:00,135.64,135.85,135.63,135.73,84082.0,122.5706,122.7603,122.5615,122.6519,84082.0
2019-01-18 09:50:00,135.71,135.74,135.55,135.61,26646.0,122.6338,122.6609,122.4893,122.5435,26646.0
2019-01-18 09:55:00,135.63,135.68,135.52,135.68,27080.0,122.5615,122.6067,122.4621,122.6067,27080.0
2019-01-18 10:00:00,135.62,135.67,135.45,135.63,52244.0,122.5525,122.5977,122.3989,122.5615,52244.0
2019-01-18 10:05:00,135.61,135.7,135.53,135.56,112782.0,122.5435,122.6248,122.4712,122.4983,112782.0
2019-01-18 10:10:00,135.6,135.7,135.58,135.64,31061.0,122.5344,122.6248,122.5164,122.5706,31061.0
2019-01-18 10:15:00,135.67,136.12,135.67,135.9,155686.0,122.5977,123.0043,122.5977,122.8055,155686.0
2019-01-18 10:20:00,135.92,135.98,135.83,135.93,90309.0,122.8236,122.8778,122.7423,122.8326,90309.0
2019-01-18 10:25:00,135.92,135.96,135.76,135.82,47114.0,122.8236,122.8597,122.679,122.7332,47114.0
2019-01-18 10:30:00,135.84,136.04,135.81,135.94,54228.0,122.7513,122.932,122.7242,122.8417,54228.0
2019-01-18 10:35:00,135.94,136.0,135.84,135.88,107451.0,122.8417,122.8959,122.7513,122.7875,107451.0
2019-01-18 10:40:00,135.87,136.23,135.86,136.15,89500.0,122.7784,123.1037,122.7694,123.0314,89500.0
2019-01-18 10:45:00,136.18,136.3,136.14,136.14,54426.0,123.0585,123.167,123.0224,123.0224,54426.0
2019-01-18 10:50:00,136.16,136.31,136.1,136.31,35498.0,123.0405,123.176,122.9863,123.176,35498.0
2019-01-18 10:55:00,136.29,136.3,136.2,136.27,22903.0,123.158,123.167,123.0766,123.1399,22903.0
2019-01-18 11:00:00,136.27,136.48,136.21,136.47,62057.0,123.1399,123.3296,123.0857,123.3206,62057.0
2019-01-18 11:05:00,136.5,136.56,136.39,136.45,19929.0,123.3477,123.4019,123.2483,123.3025,19929.0
2019-01-18 11:10:00,136.45,136.46,136.33,136.35,18857.0,123.3025,123.3116,123.1941,123.2122,18857.0
2019-01-18 11:15:00,136.35,136.39,136.27,136.31,26113.0,123.2122,123.2483,123.1399,123.176,26113.0
2019-01-18 11:20:00,136.31,136.4,136.23,136.39,62371.0,123.176,123.2574,123.1037,123.2483,62371.0
2019-01-18 11:25:00,136.39,136.6,136.38,136.56,35482.0,123.2483,123.4381,123.2393,123.4019,35482.0
2019-01-18 11:30:00,136.55,136.61,136.43,136.49,31559.0,123.3929,123.4471,123.2845,123.3387,31559.0
2019-01-18 11:35:00,136.49,136.56,136.45,136.54,26074.0,123.3387,123.4019,123.3025,123.3839,26074.0
2019-01-18 11:40:00,136.56,136.59,136.52,136.53,29098.0,123.4019,123.429,123.3658,123.3748,29098.0
2019-01-18 11:45:00,136.52,136.58,136.49,136.5,47565.0,123.3658,123.42,123.3387,123.3477,47565.0
2019-01-18 11:50:00,136.5,136.56,136.44,136.53,48444.0,123.3477,123.4019,123.2935,123.3748,48444.0
2019-01-18 11:55:00,136.56,136.67,136.49,136.67,66507.0,123.4019,123.5013,123.3387,123.5013,66507.0
2019-01-18 12:00:00,136.69,136.78,136.68,136.71,61518.0,123.5194,123.6007,123.5104,123.5375,61518.0
2019-01-18 12:05:00,136.7,136.72,136.54,136.63,50744.0,123.5284,123.5465,123.3839,123.4652,50744.0
2019-01-18 12:10:00,136.64,136.86,136.63,136.84,48053.0,123.4742,123.673,123.4652,123.655,48053.0
2019-01-18 12:15:00,136.85,136.94,136.73,136.79,61368.0,123.664,123.7453,123.5556,123.6098,61368.0
2019-01-18 12:20:00,136.81,136.86,136.77,136.85,17210.0,123.6278,123.673,123.5917,123.664,17210.0
2019-01-18 12:25:00,136.85,136.93,136.84,136.86,36548.0,123.664,123.7363,123.655,123.673,36548.0
2019-01-18 12:30:00,136.86,136.92,136.79,136.82,25386.0,123.673,123.7272,123.6098,123.6369,25386.0
2019-01-18 12:35:00,136.83,136.85,136.77,136.83,15628.0,123.6459,123.664,123.5917,123.6459,15628.0
2019-01-18 12:40:00,136.83,136.93,136.8,136.85,22819.0,123.6459,123.7363,123.6188,123.664,22819.0
2019-01-18 12:45:00,136.83,136.83,136.7,136.75,47213.0,123.6459,123.6459,123.5284,123.5736,47213.0
2019-01-18 12:50:00,136.74,136.81,136.65,136.72,19691.0,123.5646,123.6278,123.4833,123.5465,19691.0
2019-01-18 12:55:00,136.73,136.84,136.72,136.8,18815.0,123.5556,123.655,123.5465,123.6188,18815.0
2019-01-18 13:00:00,136.8,136.88,136.76,136.8,14825.0,123.6188,123.6911,123.5827,123.6188,14825.0
2019-01-18 13:05:00,136.81,136.81,136.69,136.7,45994.0,123.6278,123.6278,123.5194,123.5284,45994.0
2019-01-18 13:10:00,136.7,136.73,136.64,136.69,23471.0,123.5284,123.5556,123.4742,123.5194,23471.0
2019-01-18 13:15:00,136.68,136.68,136.59,136.6,24817.0,123.5104,123.5104,123.429,123.4381,24817.0
2019-01-18 13:20:00,136.66,136.75,136.66,136.71,39010.0,123.4923,123.5736,123.4923,123.5375,39010.0
2019-01-18 13:25:00,136.73,136.73,136.51,136.55,33916.0,123.5556,123.5556,123.3568,123.3929,33916.0
2019-01-18 13:30:00,136.58,136.62,136.42,136.49,19869.0,123.42,123.4562,123.2754,123.3387,19869.0
2019-01-18 13:35:00,136.48,136.55,136.48,136.5,22206.0,123.3296,123.3929,123.3296,123.3477,22206.0
2019-01-18 13:40:00,136.48,136.58,136.46,136.54,22260.0,123.3296,123.42,123.3116,123.3839,22260.0
2019-01-18 13:45:00,136.53,136.62,136.47,136.59,17989.0,123.3748,123.4562,123.3206,123.429,17989.0
2019-01-18 13:50:00,136.61,136.63,136.57,136.57,40161.0,123.4471,123.4652,123.411,123.411,40161.0
2019-01-18 13:55:00,136.59,136.66,136.55,136.66,78766.0,123.429,123.4923,123.3929,123.4923,78766.0
2019-01-18 14:00:00,136.65,136.67,136.59,136.63,33585.0,123.4833,123.5013,123.429,123.4652,33585.0
2019-01-18 14:05:00,136.62,136.65,136.54,136.65,39135.0,123.4562,123.4833,123.3839,123.4833,39135.0
2019-01-18 14:10:00,136.64,136.64,136.52,136.58,31942.0,123.4742,123.4742,123.3658,123.42,31942.0
2019-01-18 14:15:00,136.58,136.61,136.46,136.49,49263.0,123.42,123.4471,123.3116,123.3387,49263.0
2019-01-18 14:20:00,136.47,136.57,136.45,136.57,25847.0,123.3206,123.411,123.3025,123.411,25847.0
2019-01-18 14:25:00,136.55,136.55,136.37,136.45,16480.0,123.3929,123.3929,123.2302,123.3025,16480.0
2019-01-18 14:30:00,136.41,136.45,136.31,136.32,105965.0,123.2664,123.3025,123.176,123.1851,105965.0
2019-01-18 14:35:00,136.33,136.35,136.26,136.28,39922.0,123.1941,123.2122,123.1308,123.1489,39922.0
2019-01-18 14:40:00,136.28,136.37,136.2,136.27,133828.0,123.1489,123.2302,123.0766,123.1399,133828.0
2019-01-18 14:45:00,136.28,136.41,136.25,136.39,42886.0,123.1489,123.2664,123.1218,123.2483,42886.0
2019-01-18 14:50:00,136.4,136.46,136.36,136.45,24020.0,123.2574,123.3116,123.2212,123.3025,24020.0
2019-01-18 14:55:00,136.46,136.53,136.42,136.46,12731.0,123.3116,123.3748,123.2754,123.3116,12731.0
2019-01-18 15:00:00,136.44,136.45,136.31,136.35,40248.0,123.2935,123.3025,123.176,123.2122,40248.0
2019-01-18 15:05:00,136.35,136.4,136.31,136.34,52950.0,123.2122,123.2574,123.176,123.2031,52950.0
2019-01-18 15:10:00,136.35,136.48,136.3,136.48,57948.0,123.2122,123.3296,123.167,123.3296,57948.0
2019-01-18 15:15:00,136.48,136.51,136.43,136.48,24473.0,123.3296,123.3568,123.2845,123.3296,24473.0
2019-01-18 15:20:00,136.5,136.51,136.38,136.39,29612.0,123.3477,123.3568,123.2393,123.2483,29612.0
2019-01-18 15:25:00,136.39,136.46,136.35,136.41,38949.0,123.2483,123.3116,123.2122,123.2664,38949.0
2019-01-18 15:30:00,136.44,136.48,136.34,136.38,42123.0,123.2935,123.3296,123.2031,123.2393,42123.0
2019-01-18 15:35:00,136.38,136.52,136.38,136.5,32889.0,123.2393,123.3658,123.2393,123.3477,32889.0
2019-01-18 15:40:00,136.53,136.57,136.47,136.55,73755.0,123.3748,123.411,123.3206,123.3929,73755.0
2019-01-18 15:45:00,136.56,136.64,136.39,136.4,61130.0,123.4019,123.4742,123.2483,123.2574,61130.0
2019-01-18 15:50:00,136.4,136.4,136.28,136.35,78347.0,123.2574,123.2574,123.1489,123.2122,78347.0
2019-01-18 15:55:00,136.37,136.7,136.35,136.65,177845.0,123.2302,123.5284,123.2122,123.4833,177845.0
2019-01-22 09:30:00,135.89,135.92,135.57,135.73,178916.0,122.7965,122.8236,122.5073,122.6519,178916.0
2019-01-22 09:35:00,135.75,135.9,135.72,135.79,60954.0,122.67,122.8055,122.6429,122.7061,60954.0
2019-01-22 09:40:00,135.75,135.78,135.6,135.73,128228.0,122.67,122.6971,122.5344,122.6519,128228.0
2019-01-22 09:45:00,135.7,135.7,135.44,135.45,82195.0,122.6248,122.6248,122.3899,122.3989,82195.0
2019-01-22 09:50:00,135.42,135.45,135.31,135.42,44966.0,122.3718,122.3989,122.2724,122.3718,44966.0
2019-01-22 09:55:00,135.42,135.61,135.41,135.54,20145.0,122.3718,122.5435,122.3627,122.4802,20145.0
2019-01-22 10:00:00,135.48,135.51,135.37,135.4,58931.0,122.426,122.4531,122.3266,122.3537,58931.0
2019-01-22 10:05:00,135.4,135.4,135.09,135.23,35708.0,122.3537,122.3537,122.0736,122.2001,35708.0
2019-01-22 10:10:00,135.22,135.33,135.14,135.15,136198.0,122.191,122.2904,122.1188,122.1278,136198.0
2019-01-22 10:15:00,135.16,135.34,135.12,135.24,78915.0,122.1368,122.2995,122.1007,122.2091,78915.0
2019-01-22 10:20:00,135.23,135.45,135.22,135.36,37514.0,122.2001,122.3989,122.191,122.3176,37514.0
2019-01-22 10:25:00,135.41,135.48,135.33,135.38,31183.0,122.3627,122.426,122.2904,122.3356,31183.0
2019-01-22 10:30:00,135.34,135.49,135.32,135.45,26838.0,122.2995,122.435,122.2814,122.3989,26838.0
2019-01-22 10:35:00,135.42,135.55,135.4,135.43,13963.0,122.3718,122.4893,122.3537,122.3808,13963.0
2019-01-22 10:40:00,135.4,135.44,135.26,135.34,49429.0,122.3537,122.3899,122.2272,122.2995,49429.0
2019-01-22 10:45:00,135.37,135.37,135.19,135.25,27016.0,122.3266,122.3266,122.1639,122.2182,27016.0
2019-01-22 10:50:00,135.26,135.46,135.24,135.33,40943.0,122.2272,122.4079,122.2091,122.2904,40943.0
2019-01-22 10:55:00,135.33,135.43,135.23,135.24,17238.0,122.2904,122.3808,122.2001,122.2091,17238.0
2019-01-22 11:00:00,135.22,135.33,135.16,135.32,38314.0,122.191,122.2904,122.1368,122.2814,38314.0
2019-01-22 11:05:00,135.3,135.33,135.22,135.27,21474.0,122.2633,122.2904,122.191,122.2362,21474.0
2019-01-22 11:10:00,135.26,135.36,135.17,135.32,20366.0,122.2272,122.3176,122.1459,122.2814,20366.0
2019-01-22 11:15:00,135.31,135.4,135.31,135.31,21169.0,122.2724,122.3537,122.2724,122.2724,21169.0
2019-01-22 11:20:00,135.35,135.47,135.34,135.44,35730.0,122.3085,122.417,122.2995,122.3899,35730.0
2019-01-22 11:25:00,135.45,135.47,135.33,135.36,65546.0,122.3989,122.417,122.2904,122.3176,65546.0
2019-01-22 11:30:00,135.34,135.45,135.3,135.42,16848.0,122.2995,122.3989,122.2633,122.3718,16848.0
2019-01-22 11:35:00,135.39,135.46,135.32,135.34,37471.0,122.3447,122.4079,122.2814,122.2995,37471.0
2019-01-22 11:40:00,135.31,135.31,135.0,135.12,73968.0,122.2724,122.2724,121.9922,122.1007,73968.0
2019-01-22 11:45:00,135.06,135.17,135.03,135.09,45453.0,122.0465,122.1459,122.0194,122.0736,45453.0
2019-01-22 11:50:00,135.08,135.09,134.93,134.95,49118.0,122.0645,122.0736,121.929,121.9471,49118.0
2019-01-22 11:55:00,134.92,134.95,134.78,134.79,28953.0,121.92,121.9471,121.7934,121.8025,28953.0
2019-01-22 12:00:00,134.8,134.86,134.7,134.82,91525.0,121.8115,121.8657,121.7212,121.8296,91525.0
2019-01-22 12:05:00,134.81,134.99,134.79,134.92,83492.0,121.8206,121.9832,121.8025,121.92,83492.0
2019-01-22 12:10:00,134.92,134.96,134.85,134.92,15789.0,121.92,121.9561,121.8567,121.92,15789.0
2019-01-22 12:15:00,134.87,134.95,134.84,134.87,21934.0,121.8748,121.9471,121.8477,121.8748,21934.0
2019-01-22 12:20:00,134.92,134.96,134.83,134.85,11685.0,121.92,121.9561,121.8386,121.8567,11685.0
2019-01-22 12:25:00,134.84,134.88,134.74,134.79,44928.0,121.8477,121.8838,121.7573,121.8025,44928.0
2019-01-22 12:30:00,134.77,134.84,134.72,134.75,12389.0,121.7844,121.8477,121.7392,121.7663,12389.0
2019-01-22 12:35:00,134.75,134.85,134.71,134.82,36122.0,121.7663,121.8567,121.7302,121.8296,36122.0
2019-01-22 12:40:00,134.76,134.91,134.75,134.86,8279.0,121.7754,121.9109,121.7663,121.8657,8279.0
2019-01-22 12:45:00,134.9,134.93,134.82,134.92,12812.0,121.9019,121.929,121.8296,121.92,12812.0
2019-01-22 12:50:00,134.9,134.96,134.88,134.91,33125.0,121.9019,121.9561,121.8838,121.9109,33125.0
2019-01-22 12:55:00,134.9,134.91,134.81,134.82,14825.0,121.9019,121.9109,121.8206,121.8296,14825.0
2019-01-22 13:00:00,134.81,134.81,134.51,134.54,90178.0,121.8206,121.8206,121.5495,121.5766,90178.0
2019-01-22 13:05:00,134.54,134.56,134.42,134.42,128795.0,121.5766,121.5946,121.4681,121.4681,128795.0
2019-01-22 13:10:00,134.42,134.42,134.24,134.3,138599.0,121.4681,121.4681,121.3055,121.3597,138599.0
2019-01-22 13:15:00,134.32,134.37,134.18,134.19,33016.0,121.3778,121.4229,121.2513,121.2603,33016.0
2019-01-22 13:20:00,134.18,134.44,134.18,134.32,143393.0,121.2513,121.4862,121.2513,121.3778,143393.0
2019-01-22 13:25:00,134.32,134.47,134.31,134.43,58502.0,121.3778,121.5133,121.3687,121.4772,58502.0
2019-01-22 13:30:00,134.41,134.51,134.37,134.5,90981.0,121.4591,121.5495,121.4229,121.5404,90981.0
2019-01-22 13:35:00,134.48,134.58,134.47,134.58,13012.0,121.5224,121.6127,121.5133,121.6127,13012.0
2019-01-22 13:40:00,134.54,134.61,134.45,134.48,124114.0,121.5766,121.6398,121.4952,121.5224,124114.0
2019-01-22 13:45:00,134.47,134.62,134.43,134.6,37010.0,121.5133,121.6489,121.4772,121.6308,37010.0
2019-01-22 13:50:00,134.61,134.7,134.55,134.61,40972.0,121.6398,121.7212,121.5856,121.6398,40972.0
2019-01-22 13:55:00,134.61,134.71,134.61,134.65,22010.0,121.6398,121.7302,121.6398,121.676,22010.0
2019-01-22 14:00:00,134.61,134.65,134.49,134.52,22390.0,121.6398,121.676,121.5314,121.5585,22390.0
2019-01-22 14:05:00,134.56,134.65,134.47,134.47,42437.0,121.5946,121.676,121.5133,121.5133,42437.0
2019-01-22 14:10:00,134.47,134.55,134.43,134.44,33512.0,121.5133,121.5856,121.4772,121.4862,33512.0
2019-01-22 14:15:00,134.46,134.6,134.45,134.54,25792.0,121.5043,121.6308,121.4952,121.5766,25792.0
2019-01-22 14:20:00,134.56,134.58,134.32,134.35,35298.0,121.5946,121.6127,121.3778,121.4049,35298.0
2019-01-22 14:25:00,134.33,134.4,134.3,134.3,34012.0,121.3868,121.4501,121.3597,121.3597,34012.0
2019-01-22 14:30:00,134.33,134.37,134.28,134.33,45089.0,121.3868,121.4229,121.3416,121.3868,45089.0
2019-01-22 14:35:00,134.34,134.36,134.16,134.23,30227.0,121.3958,121.4139,121.2332,121.2964,30227.0
2019-01-22 14:40:00,134.23,134.36,134.07,134.1,219633.0,121.2964,121.4139,121.1519,121.179,219633.0
2019-01-22 14:45:00,134.12,134.2,134.01,134.03,33866.0,121.197,121.2693,121.0976,121.1157,33866.0
2019-01-22 14:50:00,134.03,134.15,133.93,134.08,74244.0,121.1157,121.2241,121.0253,121.1609,74244.0
2019-01-22 14:55:00,134.1,134.22,134.07,134.16,74537.0,121.179,121.2874,121.1519,121.2332,74537.0
2019-01-22 15:00:00,134.19,134.23,134.0,134.06,34561.0,121.2603,121.2964,121.0886,121.1428,34561.0
2019-01-22 15:05:00,134.02,134.09,133.89,133.96,89588.0,121.1067,121.1699,120.9892,121.0525,89588.0
2019-01-22 15:10:00,133.97,134.1,133.9,134.04,57546.0,121.0615,121.179,120.9982,121.1247,57546.0
2019-01-22 15:15:00,134.06,134.17,134.04,134.16,15959.0,121.1428,121.2422,121.1247,121.2332,15959.0
2019-01-22 15:20:00,134.18,134.41,134.18,134.36,57458.0,121.2513,121.4591,121.2513,121.4139,57458.0
2019-01-22 15:25:00,134.36,134.39,134.27,134.34,62031.0,121.4139,121.441,121.3326,121.3958,62031.0
2019-01-22 15:30:00,134.35,134.38,134.1,134.1,95918.0,121.4049,121.432,121.179,121.179,95918.0
2019-01-22 15:35:00,134.09,134.59,133.97,134.59,164273.0,121.1699,121.6218,121.0615,121.6218,164273.0
2019-01-22 15:40:00,134.61,134.75,134.37,134.37,102529.0,121.6398,121.7663,121.4229,121.4229,102529.0
2019-01-22 15:45:00,134.35,134.35,134.21,134.27,95911.0,121.4049,121.4049,121.2784,121.3326,95911.0
2019-01-22 15:50:00,134.26,134.34,134.14,134.19,97637.0,121.3235,121.3958,121.2151,121.2603,97637.0
2019-01-22 15:55:00,134.18,134.75,134.12,134.75,154276.0,121.2513,121.7663,121.197,121.7663,154276.0
2019-01-23 09:30:00,135.38,135.46,135.31,135.45,323524.0,122.3356,122.4079,122.2724,122.3989,323524.0
2019-01-23 09:35:00,135.48,135.59,135.43,135.49,33145.0,122.426,122.5254,122.3808,122.435,33145.0
2019-01-23 09:40:00,135.49,135.56,135.4,135.4,22656.0,122.435,122.4983,122.3537,122.3537,22656.0
2019-01-23 09:45:00,135.48,135.72,135.46,135.68,25270.0,122.426,122.6429,122.4079,122.6067,25270.0
2019-01-23 09:50:00,135.67,135.73,135.6,135.63,39052.0,122.5977,122.6519,122.5344,122.5615,39052.0
2019-01-23 09:55:00,135.65,135.69,135.61,135.64,52348.0,122.5796,122.6158,122.5435,122.5706,52348.0
2019-01-23 10:00:00,135.63,135.77,135.52,135.72,37997.0,122.5615,122.6881,122.4621,122.6429,37997.0
2019-01-23 10:05:00,135.72,135.73,135.54,135.57,36117.0,122.6429,122.6519,122.4802,122.5073,36117.0
2019-01-23 10:10:00,135.59,135.64,135.5,135.53,52542.0,122.5254,122.5706,122.4441,122.4712,52542.0
2019-01-23 10:15:00,135.57,135.6,135.31,135.33,44599.0,122.5073,122.5344,122.2724,122.2904,44599.0
2019-01-23 10:20:00,135.32,135.4,135.23,135.27,33976.0,122.2814,122.3537,122.2001,122.2362,33976.0
2019-01-23 10:25:00,135.3,135.31,135.1,135.12,25305.0,122.2633,122.2724,122.0826,122.1007,25305.0
2019-01-23 10:30:00,135.12,135.23,135.02,135.16,26417.0,122.1007,122.2001,122.0103,122.1368,26417.0
2019-01-23 10:35:00,135.16,135.21,135.05,135.05,50834.0,122.1368,122.182,122.0374,122.0374,50834.0
2019-01-23 10:40:00,135.04,135.05,134.85,134.87,34683.0,122.0284,122.0374,121.8567,121.8748,34683.0
2019-01-23 10:45:00,134.85,134.93,134.81,134.85,28303.0,121.8567,121.929,121.8206,121.8567,28303.0
2019-01-23 10:50:00,134.84,134.86,134.69,134.75,19777.0,121.8477,121.8657,121.7121,121.7663,19777.0
2019-01-23 10:55:00,134.76,134.78,134.66,134.76,34454.0,121.7754,121.7934,121.685,121.7754,34454.0
2019-01-23 11:00:00,134.78,134.85,134.68,134.85,18686.0,121.7934,121.8567,121.7031,121.8567,18686.0
2019-01-23 11:05:00,134.84,134.9,134.8,134.83,16113.0,121.8477,121.9019,121.8115,121.8386,16113.0
2019-01-23 11:10:00,134.86,134.97,134.85,134.87,20902.0,121.8657,121.9651,121.8567,121.8748,20902.0
2019-01-23 11:15:00,134.88,134.91,134.57,134.57,36917.0,121.8838,121.9109,121.6037,121.6037,36917.0
2019-01-23 11:20:00,134.6,134.6,134.44,134.44,28763.0,121.6308,121.6308,121.4862,121.4862,28763.0
2019-01-23 11:25:00,134.47,134.54,134.35,134.53,54284.0,121.5133,121.5766,121.4049,121.5675,54284.0
2019-01-23 11:30:00,134.55,134.61,134.44,134.61,29511.0,121.5856,121.6398,121.4862,121.6398,29511.0
2019-01-23 11:35:00,134.58,134.63,134.46,134.52,31948.0,121.6127,121.6579,121.5043,121.5585,31948.0
2019-01-23 11:40:00,134.48,134.52,134.36,134.36,33943.0,121.5224,121.5585,121.4139,121.4139,33943.0
2019-01-23 11:45:00,134.35,134.39,134.07,134.08,32910.0,121.4049,121.441,121.1519,121.1609,32910.0
2019-01-23 11:50:00,134.08,134.15,133.85,133.89,134617.0,121.1609,121.2241,120.9531,120.9892,134617.0
2019-01-23 11:55:00,133.89,133.95,133.75,133.87,145775.0,120.9892,121.0434,120.8627,120.9711,145775.0
2019-01-23 12:00:00,133.87,133.99,133.78,133.96,125156.0,120.9711,121.0796,120.8898,121.0525,125156.0
2019-01-23 12:05:00,133.95,133.99,133.61,133.72,132657.0,121.0434,121.0796,120.7362,120.8356,132657.0
2019-01-23 12:10:00,133.72,133.84,133.69,133.77,22047.0,120.8356,120.944,120.8085,120.8808,22047.0
2019-01-23 12:15:00,133.78,133.78,133.59,133.7,37870.0,120.8898,120.8898,120.7181,120.8175,37870.0
2019-01-23 12:20:00,133.71,133.91,133.66,133.91,28025.0,120.8265,121.0073,120.7814,121.0073,28025.0
2019-01-23 12:25:00,133.9,134.04,133.87,133.98,50367.0,120.9982,121.1247,120.9711,121.0705,50367.0
2019-01-23 12:30:00,133.97,134.18,133.94,134.09,186511.0,121.0615,121.2513,121.0344,121.1699,186511.0
2019-01-23 12:35:00,134.07,134.08,133.97,134.02,21214.0,121.1519,121.1609,121.0615,121.1067,21214.0
2019-01-23 12:40:00,134.02,134.14,133.98,134.11,12912.0,121.1067,121.2151,121.0705,121.188,12912.0
2019-01-23 12:45:00,134.18,134.29,134.18,134.27,13066.0,121.2513,121.3507,121.2513,121.3326,13066.0
2019-01-23 12:50:00,134.25,134.33,134.21,134.26,13090.0,121.3145,121.3868,121.2784,121.3235,13090.0
2019-01-23 12:55:00,134.25,134.38,134.2,134.32,51313.0,121.3145,121.432,121.2693,121.3778,51313.0
2019-01-23 13:00:00,134.34,134.34,134.1,134.12,11638.0,121.3958,121.3958,121.179,121.197,11638.0
2019-01-23 13:05:00,134.11,134.32,134.02,134.3,15622.0,121.188,121.3778,121.1067,121.3597,15622.0
2019-01-23 13:10:00,134.29,134.3,134.16,134.19,18801.0,121.3507,121.3597,121.2332,121.2603,18801.0
2019-01-23 13:15:00,134.21,134.48,134.21,134.38,45853.0,121.2784,121.5224,121.2784,121.432,45853.0
2019-01-23 13:20:00,134.4,134.45,134.38,134.4,14821.0,121.4501,121.4952,121.432,121.4501,14821.0
2019-01-23 13:25:00,134.39,134.42,134.29,134.29,43336.0,121.441,121.4681,121.3507,121.3507,43336.0
2019-01-23 13:30:00,134.29,134.5,134.29,134.41,36748.0,121.3507,121.5404,121.3507,121.4591,36748.0
2019-01-23 13:35:00,134.44,134.51,134.44,134.45,17973.0,121.4862,121.5495,121.4862,121.4952,17973.0
2019-01-23 13:40:00,134.44,134.5,134.37,134.48,51610.0,121.4862,121.5404,121.4229,121.5224,51610.0
2019-01-23 13:45:00,134.5,134.57,134.48,134.48,14650.0,121.5404,121.6037,121.5224,121.5224,14650.0
2019-01-23 13:50:00,134.51,134.52,134.39,134.48,15454.0,121.5495,121.5585,121.441,121.5224,15454.0
2019-01-23 13:55:00,134.47,134.55,134.39,134.46,53059.0,121.5133,121.5856,121.441,121.5043,53059.0
2019-01-23 14:00:00,134.49,134.73,134.49,134.71,58879.0,121.5314,121.7483,121.5314,121.7302,58879.0
2019-01-23 14:05:00,134.71,134.71,134.64,134.66,15478.0,121.7302,121.7302,121.6669,121.685,15478.0
2019-01-23 14:10:00,134.68,134.71,134.64,134.64,36451.0,121.7031,121.7302,121.6669,121.6669,36451.0
2019-01-23 14:15:00,134.64,134.65,134.39,134.43,24760.0,121.6669,121.676,121.441,121.4772,24760.0
2019-01-23 14:20:00,134.42,134.63,134.42,134.6,28734.0,121.4681,121.6579,121.4681,121.6308,28734.0
2019-01-23 14:25:00,134.62,134.69,134.54,134.64,24346.0,121.6489,121.7121,121.5766,121.6669,24346.0
2019-01-23 14:30:00,134.64,134.64,134.39,134.57,71776.0,121.6669,121.6669,121.441,121.6037,71776.0
2019-01-23 14:35:00,134.57,134.64,134.44,134.48,76782.0,121.6037,121.6669,121.4862,121.5224,76782.0
2019-01-23 14:40:00,134.48,134.49,134.3,134.33,45741.0,121.5224,121.5314,121.3597,121.3868,45741.0
2019-01-23 14:45:00,134.28,134.32,134.21,134.32,27531.0,121.3416,121.3778,121.2784,121.3778,27531.0
2019-01-23 14:50:00,134.31,134.46,134.31,134.38,28931.0,121.3687,121.5043,121.3687,121.432,28931.0
2019-01-23 14:55:00,134.39,134.46,134.31,134.42,17884.0,121.441,121.5043,121.3687,121.4681,17884.0
2019-01-23 15:00:00,134.4,134.59,134.4,134.55,78273.0,121.4501,121.6218,121.4501,121.5856,78273.0
2019-01-23 15:05:00,134.55,134.66,134.41,134.46,52995.0,121.5856,121.685,121.4591,121.5043,52995.0
2019-01-23 15:10:00,134.47,134.6,134.43,134.55,26865.0,121.5133,121.6308,121.4772,121.5856,26865.0
2019-01-23 15:15:00,134.56,134.79,134.56,134.74,46253.0,121.5946,121.8025,121.5946,121.7573,46253.0
2019-01-23 15:20:00,134.76,134.91,134.73,134.8,39871.0,121.7754,121.9109,121.7483,121.8115,39871.0
2019-01-23 15:25:00,134.8,134.86,134.74,134.84,47704.0,121.8115,121.8657,121.7573,121.8477,47704.0
2019-01-23 15:30:00,134.86,134.87,134.68,134.72,53506.0,121.8657,121.8748,121.7031,121.7392,53506.0
2019-01-23 15:35:00,134.72,134.8,134.7,134.75,22139.0,121.7392,121.8115,121.7212,121.7663,22139.0
2019-01-23 15:40:00,134.78,134.85,134.75,134.79,11411.0,121.7934,121.8567,121.7663,121.8025,11411.0
2019-01-23 15:45:00,134.82,134.89,134.74,134.86,82783.0,121.8296,121.8928,121.7573,121.8657,82783.0
2019-01-23 15:50:00,134.86,134.87,134.68,134.7,23617.0,121.8657,121.8748,121.7031,121.7212,23617.0
2019-01-23 15:55:00,134.71,134.95,134.71,134.92,62222.0,121.7302,121.9471,121.7302,121.92,62222.0
2019-01-24 09:30:00,134.93,134.97,134.73,134.85,62185.0,121.929,121.9651,121.7483,121.8567,62185.0
2019-01-24 09:35:00,134.83,134.95,134.7,134.74,17441.0,121.8386,121.9471,121.7212,121.7573,17441.0
2019-01-24 09:40:00,134.76,134.76,134.56,134.73,49406.0,121.7754,121.7754,121.5946,121.7483,49406.0
2019-01-24 09:45:00,134.78,135.08,134.77,134.87,26678.0,121.7934,122.0645,121.7844,121.8748,26678.0
2019-01-24 09:50:00,134.86,135.02,134.86,134.91,20841.0,121.8657,122.0103,121.8657,121.9109,20841.0
2019-01-24 09:55:00,134.97,134.97,134.69,134.84,15649.0,121.9651,121.9651,121.7121,121.8477,15649.0
2019-01-24 10:00:00,134.81,134.88,134.71,134.86,46447.0,121.8206,121.8838,121.7302,121.8657,46447.0
2019-01-24 10:05:00,134.83,135.04,134.82,135.03,26521.0,121.8386,122.0284,121.8296,122.0194,26521.0
2019-01-24 10:10:00,135.02,135.16,134.97,135.13,23559.0,122.0103,122.1368,121.9651,122.1097,23559.0
2019-01-24 10:15:00,135.18,135.32,135.18,135.25,21442.0,122.1549,122.2814,122.1549,122.2182,21442.0
2019-01-24 10:20:00,135.26,135.3,135.15,135.27,36671.0,122.2272,122.2633,122.1278,122.2362,36671.0
2019-01-24 10:25:00,135.26,135.47,135.21,135.4,18399.0,122.2272,122.417,122.182,122.3537,18399.0
2019-01-24 10:30:00,135.44,135.44,135.31,135.31,7417.0,122.3899,122.3899,122.2724,122.2724,7417.0
2019-01-24 10:35:00,135.31,135.31,135.15,135.26,28002.0,122.2724,122.2724,122.1278,122.2272,28002.0
2019-01-24 10:40:00,135.26,135.3,135.2,135.3,11856.0,122.2272,122.2633,122.173,122.2633,11856.0
2019-01-24 10:45:00,135.18,135.27,135.03,135.03,19161.0,122.1549,122.2362,122.0194,122.0194,19161.0
2019-01-24 10:50:00,135.02,135.08,134.93,134.99,35154.0,122.0103,122.0645,121.929,121.9832,35154.0
2019-01-24 10:55:00,135.0,135.12,134.97,135.1,19188.0,121.9922,122.1007,121.9651,122.0826,19188.0
2019-01-24 11:00:00,135.06,135.18,135.04,135.15,14497.0,122.0465,122.1549,122.0284,122.1278,14497.0
2019-01-24 11:05:00,135.14,135.16,135.1,135.12,18572.0,122.1188,122.1368,122.0826,122.1007,18572.0
2019-01-24 11:10:00,135.14,135.17,134.8,134.88,42857.0,122.1188,122.1459,121.8115,121.8838,42857.0
2019-01-24 11:15:00,134.86,135.03,134.83,134.84,12699.0,121.8657,122.0194,121.8386,121.8477,12699.0
2019-01-24 11:20:00,134.82,134.93,134.76,134.88,13780.0,121.8296,121.929,121.7754,121.8838,13780.0
2019-01-24 11:25:00,134.9,135.03,134.88,135.01,12316.0,121.9019,122.0194,121.8838,122.0013,12316.0
2019-01-24 11:30:00,134.97,135.01,134.83,134.99,95095.0,121.9651,122.0013,121.8386,121.9832,95095.0
2019-01-24 11:35:00,134.97,135.21,134.95,135.2,25701.0,121.9651,122.182,121.9471,122.173,25701.0
2019-01-24 11:40:00,135.2,135.22,135.17,135.18,19985.0,122.173,122.191,122.1459,122.1549,19985.0
2019-01-24 11:45:00,135.19,135.42,135.19,135.31,65092.0,122.1639,122.3718,122.1639,122.2724,65092.0
2019-01-24 11:50:00,135.29,135.3,135.16,135.25,17934.0,122.2543,122.2633,122.1368,122.2182,17934.0
2019-01-24 11:55:00,135.26,135.36,135.24,135.32,56870.0,122.2272,122.3176,122.2091,122.2814,56870.0
2019-01-24 12:00:00,135.3,135.33,135.21,135.21,23771.0,122.2633,122.2904,122.182,122.182,23771.0
2019-01-24 12:05:00,135.21,135.22,135.14,135.19,19663.0,122.182,122.191,122.1188,122.1639,19663.0
2019-01-24 12:10:00,135.15,135.16,135.06,135.07,6010.0,122.1278,122.1368,122.0465,122.0555,6010.0
2019-01-24 12:15:00,135.15,135.2,135.12,135.14,11522.0,122.1278,122.173,122.1007,122.1188,11522.0
2019-01-24 12:20:00,135.13,135.13,135.05,135.06,13238.0,122.1097,122.1097,122.0374,122.0465,13238.0
2019-01-24 12:25:00,135.06,135.13,135.04,135.04,17900.0,122.0465,122.1097,122.0284,122.0284,17900.0
2019-01-24 12:30:00,135.04,135.12,135.02,135.09,10348.0,122.0284,122.1007,122.0103,122.0736,10348.0
2019-01-24 12:35:00,135.04,135.06,134.88,134.96,39851.0,122.0284,122.0465,121.8838,121.9561,39851.0
2019-01-24 12:40:00,134.93,134.98,134.91,134.95,89925.0,121.929,121.9742,121.9109,121.9471,89925.0
2019-01-24 12:45:00,134.96,135.0,134.92,134.93,30309.0,121.9561,121.9922,121.92,121.929,30309.0
2019-01-24 12:50:00,134.89,134.9,134.73,134.78,6308.0,121.8928,121.9019,121.7483,121.7934,6308.0
2019-01-24 12:55:00,134.82,134.85,134.79,134.83,12359.0,121.8296,121.8567,121.8025,121.8386,12359.0
2019-01-24 13:00:00,134.84,134.89,134.67,134.74,14292.0,121.8477,121.8928,121.694,121.7573,14292.0
2019-01-24 13:05:00,134.74,134.78,134.71,134.74,11527.0,121.7573,121.7934,121.7302,121.7573,11527.0
2019-01-24 13:10:00,134.7,134.7,134.5,134.58,79050.0,121.7212,121.7212,121.5404,121.6127,79050.0
2019-01-24 13:15:00,134.56,134.63,134.46,134.62,17677.0,121.5946,121.6579,121.5043,121.6489,17677.0
2019-01-24 13:20:00,134.6,134.66,134.57,134.58,12721.0,121.6308,121.685,121.6037,121.6127,12721.0
2019-01-24 13:25:00,134.55,134.64,134.51,134.59,27505.0,121.5856,121.6669,121.5495,121.6218,27505.0
2019-01-24 13:30:00,134.57,134.75,134.57,134.72,30051.0,121.6037,121.7663,121.6037,121.7392,30051.0
2019-01-24 13:35:00,134.75,134.78,134.67,134.68,36857.0,121.7663,121.7934,121.694,121.7031,36857.0
2019-01-24 13:40:00,134.7,134.73,134.52,134.53,34678.0,121.7212,121.7483,121.5585,121.5675,34678.0
2019-01-24 13:45:00,134.52,134.7,134.52,134.68,21482.0,121.5585,121.7212,121.5585,121.7031,21482.0
2019-01-24 13:50:00,134.72,134.8,134.7,134.78,17495.0,121.7392,121.8115,121.7212,121.7934,17495.0
2019-01-24 13:55:00,134.79,134.84,134.72,134.78,67651.0,121.8025,121.8477,121.7392,121.7934,67651.0
2019-01-24 14:00:00,134.77,134.81,134.68,134.73,28112.0,121.7844,121.8206,121.7031,121.7483,28112.0
2019-01-24 14:05:00,134.8,134.9,134.79,134.82,50414.0,121.8115,121.9019,121.8025,121.8296,50414.0
2019-01-24 14:10:00,134.84,134.86,134.78,134.84,18595.0,121.8477,121.8657,121.7934,121.8477,18595.0
2019-01-24 14:15:00,134.81,134.89,134.79,134.83,23829.0,121.8206,121.8928,121.8025,121.8386,23829.0
2019-01-24 14:20:00,134.85,134.93,134.8,134.83,21284.0,121.8567,121.929,121.8115,121.8386,21284.0
2019-01-24 14:25:00,134.84,134.9,134.83,134.87,39132.0,121.8477,121.9019,121.8386,121.8748,39132.0
2019-01-24 14:30:00,134.87,134.88,134.79,134.87,150474.0,121.8748,121.8838,121.8025,121.8748,150474.0
2019-01-24 14:35:00,134.87,135.04,134.84,134.99,144869.0,121.8748,122.0284,121.8477,121.9832,144869.0
2019-01-24 14:40:00,135.0,135.0,134.92,134.96,123080.0,121.9922,121.9922,121.92,121.9561,123080.0
2019-01-24 14:45:00,134.94,134.99,134.9,134.93,187575.0,121.938,121.9832,121.9019,121.929,187575.0
2019-01-24 14:50:00,134.92,134.96,134.91,134.96,110651.0,121.92,121.9561,121.9109,121.9561,110651.0
2019-01-24 14:55:00,134.97,134.99,134.9,134.96,84670.0,121.9651,121.9832,121.9019,121.9561,84670.0
2019-01-24 15:00:00,134.95,135.01,134.91,134.99,109590.0,121.9471,122.0013,121.9109,121.9832,109590.0
2019-01-24 15:05:00,135.0,135.1,134.99,135.08,135134.0,121.9922,122.0826,121.9832,122.0645,135134.0
2019-01-24 15:10:00,135.05,135.18,135.02,135.14,140355.0,122.0374,122.1549,122.0103,122.1188,140355.0
2019-01-24 15:15:00,135.14,135.21,135.1,135.1,273942.0,122.1188,122.182,122.0826,122.0826,273942.0
2019-01-24 15:20:00,135.1,135.13,135.09,135.12,21832.0,122.0826,122.1097,122.0736,122.1007,21832.0
2019-01-24 15:25:00,135.12,135.17,135.1,135.11,13779.0,122.1007,122.1459,122.0826,122.0916,13779.0
2019-01-24 15:30:00,135.12,135.13,135.02,135.07,63729.0,122.1007,122.1097,122.0103,122.0555,63729.0
2019-01-24 15:35:00,135.08,135.1,135.01,135.01,12700.0,122.0645,122.0826,122.0013,122.0013,12700.0
2019-01-24 15:40:00,135.02,135.05,135.0,135.02,27695.0,122.0103,122.0374,121.9922,122.0103,27695.0
2019-01-24 15:45:00,135.04,135.1,135.03,135.06,33398.0,122.0284,122.0826,122.0194,122.0465,33398.0
2019-01-24 15:50:00,135.07,135.15,135.06,135.14,58614.0,122.0555,122.1278,122.0465,122.1188,58614.0
2019-01-24 15:55:00,135.14,135.27,135.14,135.18,134885.0,122.1188,122.2362,122.1188,122.1549,134885.0
2019-01-25 09:30:00,136.23,136.24,136.05,136.08,67517.0,123.1037,123.1128,122.9411,122.9682,67517.0
2019-01-25 09:35:00,136.07,136.13,136.03,136.07,12985.0,122.9591,123.0134,122.923,122.9591,12985.0
2019-01-25 09:40:00,136.1,136.2,136.05,136.11,23924.0,122.9863,123.0766,122.9411,122.9953,23924.0
2019-01-25 09:45:00,136.17,136.25,136.1,136.21,32367.0,123.0495,123.1218,122.9863,123.0857,32367.0
2019-01-25 09:50:00,136.2,136.4,136.2,136.28,24622.0,123.0766,123.2574,123.0766,123.1489,24622.0
2019-01-25 09:55:00,136.28,136.33,136.19,136.3,19942.0,123.1489,123.1941,123.0676,123.167,19942.0
2019-01-25 10:00:00,136.35,136.44,136.3,136.44,31667.0,123.2122,123.2935,123.167,123.2935,31667.0
2019-01-25 10:05:00,136.42,136.52,136.4,136.51,27575.0,123.2754,123.3658,123.2574,123.3568,27575.0
2019-01-25 10:10:00,136.5,136.59,136.43,136.57,36312.0,123.3477,123.429,123.2845,123.411,36312.0
2019-01-25 10:15:00,136.59,136.6,136.5,136.51,25216.0,123.429,123.4381,123.3477,123.3568,25216.0
2019-01-25 10:20:00,136.5,136.54,136.43,136.45,23600.0,123.3477,123.3839,123.2845,123.3025,23600.0
2019-01-25 10:25:00,136.47,136.56,136.47,136.53,15204.0,123.3206,123.4019,123.3206,123.3748,15204.0
2019-01-25 10:30:00,136.54,136.65,136.32,136.51,161679.0,123.3839,123.4833,123.1851,123.3568,161679.0
2019-01-25 10:35:00,136.52,136.71,136.5,136.68,25917.0,123.3658,123.5375,123.3477,123.5104,25917.0
2019-01-25 10:40:00,136.68,136.75,136.62,136.74,26885.0,123.5104,123.5736,123.4562,123.5646,26885.0
2019-01-25 10:45:00,136.75,136.76,136.66,136.68,47391.0,123.5736,123.5827,123.4923,123.5104,47391.0
2019-01-25 10:50:00,136.7,136.7,136.59,136.65,31755.0,123.5284,123.5284,123.429,123.4833,31755.0
2019-01-25 10:55:00,136.63,136.68,136.6,136.66,17217.0,123.4652,123.5104,123.4381,123.4923,17217.0
2019-01-25 11:00:00,136.68,136.72,136.56,136.64,24603.0,123.5104,123.5465,123.4019,123.4742,24603.0
2019-01-25 11:05:00,136.62,136.71,136.6,136.65,39380.0,123.4562,123.5375,123.4381,123.4833,39380.0
2019-01-25 11:10:00,136.66,136.66,136.54,136.57,30528.0,123.4923,123.4923,123.3839,123.411,30528.0
2019-01-25 11:15:00,136.54,136.58,136.5,136.53,53615.0,123.3839,123.42,123.3477,123.3748,53615.0
2019-01-25 11:20:00,136.54,136.54,136.41,136.45,9588.0,123.3839,123.3839,123.2664,123.3025,9588.0
2019-01-25 11:25:00,136.44,136.48,136.4,136.48,12148.0,123.2935,123.3296,123.2574,123.3296,12148.0
2019-01-25 11:30:00,136.46,136.54,136.46,136.51,47801.0,123.3116,123.3839,123.3116,123.3568,47801.0
2019-01-25 11:35:00,136.5,136.55,136.49,136.52,16765.0,123.3477,123.3929,123.3387,123.3658,16765.0
2019-01-25 11:40:00,136.55,136.66,136.53,136.63,14854.0,123.3929,123.4923,123.3748,123.4652,14854.0
2019-01-25 11:45:00,136.65,136.65,136.56,136.61,28792.0,123.4833,123.4833,123.4019,123.4471,28792.0
2019-01-25 11:50:00,136.61,136.66,136.56,136.64,187336.0,123.4471,123.4923,123.4019,123.4742,187336.0
2019-01-25 11:55:00,136.66,136.67,136.64,136.65,43618.0,123.4923,123.5013,123.4742,123.4833,43618.0
2019-01-25 12:00:00,136.66,136.66,136.55,136.61,43690.0,123.4923,123.4923,123.3929,123.4471,43690.0
2019-01-25 12:05:00,136.59,136.63,136.54,136.59,20549.0,123.429,123.4652,123.3839,123.429,20549.0
2019-01-25 12:10:00,136.57,136.59,136.5,136.54,4642.0,123.411,123.429,123.3477,123.3839,4642.0
2019-01-25 12:15:00,136.57,136.59,136.53,136.55,8603.0,123.411,123.429,123.3748,123.3929,8603.0
2019-01-25 12:20:00,136.56,136.63,136.52,136.6,9622.0,123.4019,123.4652,123.3658,123.4381,9622.0
2019-01-25 12:25:00,136.63,136.82,136.63,136.75,33786.0,123.4652,123.6369,123.4652,123.5736,33786.0
2019-01-25 12:30:00,136.76,136.76,136.64,136.69,28452.0,123.5827,123.5827,123.4742,123.5194,28452.0
2019-01-25 12:35:00,136.68,136.77,136.66,136.76,9242.0,123.5104,123.5917,123.4923,123.5827,9242.0
2019-01-25 12:40:00,136.79,136.79,136.59,136.6,13234.0,123.6098,123.6098,123.429,123.4381,13234.0
2019-01-25 12:45:00,136.61,136.61,136.33,136.41,83688.0,123.4471,123.4471,123.1941,123.2664,83688.0
2019-01-25 12:50:00,136.43,136.45,136.26,136.37,31137.0,123.2845,123.3025,123.1308,123.2302,31137.0
2019-01-25 12:55:00,136.36,136.51,136.35,136.49,15016.0,123.2212,123.3568,123.2122,123.3387,15016.0
2019-01-25 13:00:00,136.52,136.56,136.5,136.53,22710.0,123.3658,123.4019,123.3477,123.3748,22710.0
2019-01-25 13:05:00,136.51,136.55,136.45,136.53,17048.0,123.3568,123.3929,123.3025,123.3748,17048.0
2019-01-25 13:10:00,136.53,136.53,136.4,136.5,18792.0,123.3748,123.3748,123.2574,123.3477,18792.0
2019-01-25 13:15:00,136.5,136.58,136.45,136.5,26113.0,123.3477,123.42,123.3025,123.3477,26113.0
2019-01-25 13:20:00,136.49,136.64,136.49,136.61,35003.0,123.3387,123.4742,123.3387,123.4471,35003.0
2019-01-25 13:25:00,136.64,136.66,136.55,136.62,8661.0,123.4742,123.4923,123.3929,123.4562,8661.0
2019-01-25 13:30:00,136.61,136.64,136.55,136.57,14575.0,123.4471,123.4742,123.3929,123.411,14575.0
2019-01-25 13:35:00,136.6,136.63,136.48,136.54,12320.0,123.4381,123.4652,123.3296,123.3839,12320.0
2019-01-25 13:40:00,136.56,136.62,136.54,136.6,9340.0,123.4019,123.4562,123.3839,123.4381,9340.0
2019-01-25 13:45:00,136.59,136.66,136.59,136.64,16679.0,123.429,123.4923,123.429,123.4742,16679.0
2019-01-25 13:50:00,136.64,136.65,136.59,136.61,14952.0,123.4742,123.4833,123.429,123.4471,14952.0
2019-01-25 13:55:00,136.6,136.63,136.58,136.62,9496.0,123.4381,123.4652,123.42,123.4562,9496.0
2019-01-25 14:00:00,136.62,136.64,136.56,136.63,18670.0,123.4562,123.4742,123.4019,123.4652,18670.0
2019-01-25 14:05:00,136.64,136.68,136.63,136.67,17119.0,123.4742,123.5104,123.4652,123.5013,17119.0
2019-01-25 14:10:00,136.66,136.66,136.56,136.64,13044.0,123.4923,123.4923,123.4019,123.4742,13044.0
2019-01-25 14:15:00,136.63,136.7,136.5,136.59,14411.0,123.4652,123.5284,123.3477,123.429,14411.0
2019-01-25 14:20:00,136.6,136.6,136.4,136.48,47227.0,123.4381,123.4381,123.2574,123.3296,47227.0
2019-01-25 14:25:00,136.48,136.5,136.27,136.35,118899.0,123.3296,123.3477,123.1399,123.2122,118899.0
2019-01-25 14:30:00,136.34,136.4,136.28,136.33,70198.0,123.2031,123.2574,123.1489,123.1941,70198.0
2019-01-25 14:35:00,136.32,136.43,136.28,136.43,34331.0,123.1851,123.2845,123.1489,123.2845,34331.0
2019-01-25 14:40:00,136.43,136.55,136.41,136.51,22466.0,123.2845,123.3929,123.2664,123.3568,22466.0
2019-01-25 14:45:00,136.49,136.54,136.47,136.49,35565.0,123.3387,123.3839,123.3206,123.3387,35565.0
2019-01-25 14:50:00,136.48,136.55,136.41,136.55,18710.0,123.3296,123.3929,123.2664,123.3929,18710.0
2019-01-25 14:55:00,136.52,136.6,136.46,136.52,71318.0,123.3658,123.4381,123.3116,123.3658,71318.0
2019-01-25 15:00:00,136.53,136.56,136.43,136.5,19660.0,123.3748,123.4019,123.2845,123.3477,19660.0
2019-01-25 15:05:00,136.53,136.55,136.44,136.47,41014.0,123.3748,123.3929,123.2935,123.3206,41014.0
2019-01-25 15:10:00,136.47,136.53,136.46,136.47,17427.0,123.3206,123.3748,123.3116,123.3206,17427.0
2019-01-25 15:15:00,136.49,136.59,136.48,136.56,21352.0,123.3387,123.429,123.3296,123.4019,21352.0
2019-01-25 15:20:00,136.56,136.58,136.47,136.49,12732.0,123.4019,123.42,123.3206,123.3387,12732.0
2019-01-25 15:25:00,136.48,136.5,136.34,136.37,26377.0,123.3296,123.3477,123.2031,123.2302,26377.0
2019-01-25 15:30:00,136.38,136.38,136.19,136.26,63133.0,123.2393,123.2393,123.0676,123.1308,63133.0
2019-01-25 15:35:00,136.26,136.37,136.19,136.37,28276.0,123.1308,123.2302,123.0676,123.2302,28276.0
2019-01-25 15:40:00,136.36,136.5,136.32,136.42,72428.0,123.2212,123.3477,123.1851,123.2754,72428.0
2019-01-25 15:45:00,136.44,136.51,136.41,136.46,35767.0,123.2935,123.3568,123.2664,123.3116,35767.0
2019-01-25 15:50:00,136.46,136.47,136.31,136.34,65380.0,123.3116,123.3206,123.176,123.2031,65380.0
2019-01-25 15:55:00,136.34,136.48,136.33,136.46,142843.0,123.2031,123.3296,123.1941,123.3116,142843.0
2019-01-28 09:30:00,135.24,135.24,134.95,135.07,144369.0,122.2091,122.2091,121.9471,122.0555,144369.0
2019-01-28 09:35:00,135.05,135.16,134.95,134.96,24223.0,122.0374,122.1368,121.9471,121.9561,24223.0
2019-01-28 09:40:00,134.92,135.08,134.84,135.08,21006.0,121.92,122.0645,121.8477,122.0645,21006.0
2019-01-28 09:45:00,135.07,135.12,134.95,134.95,17589.0,122.0555,122.1007,121.9471,121.9471,17589.0
2019-01-28 09:50:00,134.88,134.97,134.76,134.79,38189.0,121.8838,121.9651,121.7754,121.8025,38189.0
2019-01-28 09:55:00,134.8,135.0,134.76,134.95,65164.0,121.8115,121.9922,121.7754,121.9471,65164.0
2019-01-28 10:00:00,134.9,134.95,134.7,134.77,90425.0,121.9019,121.9471,121.7212,121.7844,90425.0
2019-01-28 10:05:00,134.78,135.1,134.78,135.06,77725.0,121.7934,122.0826,121.7934,122.0465,77725.0
2019-01-28 10:10:00,135.05,135.05,134.86,134.86,84530.0,122.0374,122.0374,121.8657,121.8657,84530.0
2019-01-28 10:15:00,134.85,135.12,134.84,135.11,42375.0,121.8567,122.1007,121.8477,122.0916,42375.0
2019-01-28 10:20:00,135.11,135.28,135.06,135.23,57047.0,122.0916,122.2453,122.0465,122.2001,57047.0
2019-01-28 10:25:00,135.22,135.31,135.15,135.25,16741.0,122.191,122.2724,122.1278,122.2182,16741.0
2019-01-28 10:30:00,135.26,135.31,135.24,135.25,27503.0,122.2272,122.2724,122.2091,122.2182,27503.0
2019-01-28 10:35:00,135.26,135.29,135.15,135.15,29829.0,122.2272,122.2543,122.1278,122.1278,29829.0
2019-01-28 10:40:00,135.18,135.43,135.18,135.38,44222.0,122.1549,122.3808,122.1549,122.3356,44222.0
2019-01-28 10:45:00,135.38,135.4,135.15,135.15,44402.0,122.3356,122.3537,122.1278,122.1278,44402.0
2019-01-28 10:50:00,135.15,135.27,135.07,135.24,40750.0,122.1278,122.2362,122.0555,122.2091,40750.0
2019-01-28 10:55:00,135.25,135.25,135.02,135.03,91121.0,122.2182,122.2182,122.0103,122.0194,91121.0
2019-01-28 11:00:00,135.02,135.08,134.87,134.89,43308.0,122.0103,122.0645,121.8748,121.8928,43308.0
2019-01-28 11:05:00,134.87,135.08,134.86,135.07,21816.0,121.8748,122.0645,121.8657,122.0555,21816.0
2019-01-28 11:10:00,135.06,135.27,135.0,135.24,28935.0,122.0465,122.2362,121.9922,122.2091,28935.0
2019-01-28 11:15:00,135.25,135.27,135.1,135.12,51973.0,122.2182,122.2362,122.0826,122.1007,51973.0
2019-01-28 11:20:00,135.13,135.25,135.06,135.17,73859.0,122.1097,122.2182,122.0465,122.1459,73859.0
2019-01-28 11:25:00,135.16,135.28,135.14,135.18,51779.0,122.1368,122.2453,122.1188,122.1549,51779.0
2019-01-28 11:30:00,135.18,135.28,135.11,135.15,22863.0,122.1549,122.2453,122.0916,122.1278,22863.0
2019-01-28 11:35:00,135.14,135.14,134.97,134.99,45044.0,122.1188,122.1188,121.9651,121.9832,45044.0
2019-01-28 11:40:00,134.98,134.98,134.83,134.84,29961.0,121.9742,121.9742,121.8386,121.8477,29961.0
2019-01-28 11:45:00,134.83,134.91,134.62,134.74,142048.0,121.8386,121.9109,121.6489,121.7573,142048.0
2019-01-28 11:50:00,134.7,134.78,134.62,134.64,44368.0,121.7212,121.7934,121.6489,121.6669,44368.0
2019-01-28 11:55:00,134.62,134.73,134.57,134.6,108900.0,121.6489,121.7483,121.6037,121.6308,108900.0
2019-01-28 12:00:00,134.58,134.67,134.48,134.63,45657.0,121.6127,121.694,121.5224,121.6579,45657.0
2019-01-28 12:05:00,134.62,134.74,134.56,134.73,18168.0,121.6489,121.7573,121.5946,121.7483,18168.0
2019-01-28 12:10:00,134.73,134.79,134.71,134.75,25164.0,121.7483,121.8025,121.7302,121.7663,25164.0
2019-01-28 12:15:00,134.76,134.9,134.76,134.84,36581.0,121.7754,121.9019,121.7754,121.8477,36581.0
2019-01-28 12:20:00,134.84,134.96,134.83,134.93,13287.0,121.8477,121.9561,121.8386,121.929,13287.0
2019-01-28 12:25:00,134.96,135.01,134.92,134.98,45181.0,121.9561,122.0013,121.92,121.9742,45181.0
2019-01-28 12:30:00,134.98,135.03,134.91,134.99,22798.0,121.9742,122.0194,121.9109,121.9832,22798.0
2019-01-28 12:35:00,134.98,135.02,134.89,134.99,13765.0,121.9742,122.0103,121.8928,121.9832,13765.0
2019-01-28 12:40:00,135.0,135.07,134.98,134.99,20690.0,121.9922,122.0555,121.9742,121.9832,20690.0
2019-01-28 12:45:00,134.97,135.04,134.97,135.03,12413.0,121.9651,122.0284,121.9651,122.0194,12413.0
2019-01-28 12:50:00,135.08,135.08,134.96,134.98,13749.0,122.0645,122.0645,121.9561,121.9742,13749.0
2019-01-28 12:55:00,134.99,134.99,134.86,134.89,77925.0,121.9832,121.9832,121.8657,121.8928,77925.0
2019-01-28 13:00:00,134.87,134.91,134.81,134.85,23442.0,121.8748,121.9109,121.8206,121.8567,23442.0
2019-01-28 13:05:00,134.84,135.0,134.83,134.99,29716.0,121.8477,121.9922,121.8386,121.9832,29716.0
2019-01-28 13:10:00,134.99,135.09,134.99,135.03,13296.0,121.9832,122.0736,121.9832,122.0194,13296.0
2019-01-28 13:15:00,135.06,135.09,135.03,135.07,23457.0,122.0465,122.0736,122.0194,122.0555,23457.0
2019-01-28 13:20:00,135.06,135.26,135.05,135.18,54839.0,122.0465,122.2272,122.0374,122.1549,54839.0
2019-01-28 13:25:00,135.16,135.17,135.08,135.11,40113.0,122.1368,122.1459,122.0645,122.0916,40113.0
2019-01-28 13:30:00,135.12,135.26,135.11,135.25,37805.0,122.1007,122.2272,122.0916,122.2182,37805.0
2019-01-28 13:35:00,135.26,135.29,135.2,135.24,109438.0,122.2272,122.2543,122.173,122.2091,109438.0
2019-01-28 13:40:00,135.22,135.25,135.18,135.23,15716.0,122.191,122.2182,122.1549,122.2001,15716.0
2019-01-28 13:45:00,135.24,135.31,135.24,135.29,48980.0,122.2091,122.2724,122.2091,122.2543,48980.0
2019-01-28 13:50:00,135.32,135.4,135.27,135.3,33983.0,122.2814,122.3537,122.2362,122.2633,33983.0
2019-01-28 13:55:00,135.32,135.32,135.28,135.3,18388.0,122.2814,122.2814,122.2453,122.2633,18388.0
2019-01-28 14:00:00,135.31,135.37,135.19,135.19,18561.0,122.2724,122.3266,122.1639,122.1639,18561.0
2019-01-28 14:05:00,135.19,135.23,135.18,135.23,72645.0,122.1639,122.2001,122.1549,122.2001,72645.0
2019-01-28 14:10:00,135.22,135.23,135.13,135.17,36563.0,122.191,122.2001,122.1097,122.1459,36563.0
2019-01-28 14:15:00,135.18,135.19,135.15,135.18,25492.0,122.1549,122.1639,122.1278,122.1549,25492.0
2019-01-28 14:20:00,135.17,135.23,135.06,135.06,14627.0,122.1459,122.2001,122.0465,122.0465,14627.0
2019-01-28 14:25:00,135.07,135.12,135.04,135.12,25861.0,122.0555,122.1007,122.0284,122.1007,25861.0
2019-01-28 14:30:00,135.11,135.21,135.11,135.18,53778.0,122.0916,122.182,122.0916,122.1549,53778.0
2019-01-28 14:35:00,135.18,135.22,135.1,135.21,29534.0,122.1549,122.191,122.0826,122.182,29534.0
2019-01-28 14:40:00,135.2,135.23,135.11,135.18,69566.0,122.173,122.2001,122.0916,122.1549,69566.0
2019-01-28 14:45:00,135.19,135.35,135.18,135.34,37961.0,122.1639,122.3085,122.1549,122.2995,37961.0
2019-01-28 14:50:00,135.35,135.48,135.35,135.38,49416.0,122.3085,122.426,122.3085,122.3356,49416.0
2019-01-28 14:55:00,135.37,135.43,135.35,135.37,209066.0,122.3266,122.3808,122.3085,122.3266,209066.0
2019-01-28 15:00:00,135.36,135.45,135.36,135.38,22977.0,122.3176,122.3989,122.3176,122.3356,22977.0
2019-01-28 15:05:00,135.37,135.41,135.24,135.32,102027.0,122.3266,122.3627,122.2091,122.2814,102027.0
2019-01-28 15:10:00,135.34,135.48,135.3,135.45,62880.0,122.2995,122.426,122.2633,122.3989,62880.0
2019-01-28 15:15:00,135.44,135.44,135.32,135.39,22243.0,122.3899,122.3899,122.2814,122.3447,22243.0
2019-01-28 15:20:00,135.46,135.52,135.41,135.48,28054.0,122.4079,122.4621,122.3627,122.426,28054.0
2019-01-28 15:25:00,135.48,135.48,135.38,135.4,44268.0,122.426,122.426,122.3356,122.3537,44268.0
2019-01-28 15:30:00,135.39,135.43,135.32,135.39,294189.0,122.3447,122.3808,122.2814,122.3447,294189.0
2019-01-28 15:35:00,135.4,135.41,135.34,135.34,37320.0,122.3537,122.3627,122.2995,122.2995,37320.0
2019-01-28 15:40:00,135.34,135.38,135.27,135.28,20271.0,122.2995,122.3356,122.2362,122.2453,20271.0
2019-01-28 15:45:00,135.27,135.37,135.21,135.22,53602.0,122.2362,122.3266,122.182,122.191,53602.0
2019-01-28 15:50:00,135.22,135.28,135.16,135.23,51419.0,122.191,122.2453,122.1368,122.2001,51419.0
2019-01-28 15:55:00,135.24,135.5,135.24,135.5,105387.0,122.2091,122.4441,122.2091,122.4441,105387.0
2019-01-29 09:30:00,135.62,135.8,135.4,135.62,42836.0,122.5525,122.7152,122.3537,122.5525,42836.0
2019-01-29 09:35:00,135.56,135.56,135.42,135.46,10286.0,122.4983,122.4983,122.3718,122.4079,10286.0
2019-01-29 09:40:00,135.4,135.53,135.35,135.51,16219.0,122.3537,122.4712,122.3085,122.4531,16219.0
2019-01-29 09:45:00,135.46,135.76,135.43,135.71,15937.0,122.4079,122.679,122.3808,122.6338,15937.0
2019-01-29 09:50:00,135.71,135.79,135.66,135.69,16308.0,122.6338,122.7061,122.5887,122.6158,16308.0
2019-01-29 09:55:00,135.71,135.78,135.62,135.66,15021.0,122.6338,122.6971,122.5525,122.5887,15021.0
2019-01-29 10:00:00,135.68,135.87,135.66,135.77,39560.0,122.6067,122.7784,122.5887,122.6881,39560.0
2019-01-29 10:05:00,135.77,135.8,135.51,135.54,26470.0,122.6881,122.7152,122.4531,122.4802,26470.0
2019-01-29 10:10:00,135.5,135.5,135.36,135.37,39350.0,122.4441,122.4441,122.3176,122.3266,39350.0
2019-01-29 10:15:00,135.36,135.42,135.26,135.42,28524.0,122.3176,122.3718,122.2272,122.3718,28524.0
2019-01-29 10:20:00,135.43,135.43,135.31,135.36,20517.0,122.3808,122.3808,122.2724,122.3176,20517.0
2019-01-29 10:25:00,135.4,135.66,135.39,135.64,27210.0,122.3537,122.5887,122.3447,122.5706,27210.0
2019-01-29 10:30:00,135.7,135.71,135.5,135.52,42871.0,122.6248,122.6338,122.4441,122.4621,42871.0
2019-01-29 10:35:00,135.54,135.56,135.46,135.5,20553.0,122.4802,122.4983,122.4079,122.4441,20553.0
2019-01-29 10:40:00,135.46,135.57,135.39,135.47,47843.0,122.4079,122.5073,122.3447,122.417,47843.0
2019-01-29 10:45:00,135.49,135.53,135.32,135.35,28719.0,122.435,122.4712,122.2814,122.3085,28719.0
2019-01-29 10:50:00,135.37,135.38,135.07,135.11,54045.0,122.3266,122.3356,122.0555,122.0916,54045.0
2019-01-29 10:55:00,135.1,135.13,134.84,134.98,35561.0,122.0826,122.1097,121.8477,121.9742,35561.0
2019-01-29 11:00:00,134.96,135.0,134.87,134.95,13124.0,121.9561,121.9922,121.8748,121.9471,13124.0
2019-01-29 11:05:00,134.96,135.12,134.91,135.05,16314.0,121.9561,122.1007,121.9109,122.0374,16314.0
2019-01-29 11:10:00,135.06,135.11,135.02,135.1,15190.0,122.0465,122.0916,122.0103,122.0826,15190.0
2019-01-29 11:15:00,135.12,135.16,135.09,135.13,8854.0,122.1007,122.1368,122.0736,122.1097,8854.0
2019-01-29 11:20:00,135.14,135.18,135.05,135.07,16056.0,122.1188,122.1549,122.0374,122.0555,16056.0
2019-01-29 11:25:00,135.09,135.2,135.05,135.12,10549.0,122.0736,122.173,122.0374,122.1007,10549.0
2019-01-29 11:30:00,135.15,135.23,135.15,135.22,15181.0,122.1278,122.2001,122.1278,122.191,15181.0
2019-01-29 11:35:00,135.21,135.31,135.2,135.28,9556.0,122.182,122.2724,122.173,122.2453,9556.0
2019-01-29 11:40:00,135.28,135.3,135.22,135.3,16261.0,122.2453,122.2633,122.191,122.2633,16261.0
2019-01-29 11:45:00,135.3,135.34,135.26,135.29,9251.0,122.2633,122.2995,122.2272,122.2543,9251.0
2019-01-29 11:50:00,135.32,135.34,135.28,135.34,6097.0,122.2814,122.2995,122.2453,122.2995,6097.0
2019-01-29 11:55:00,135.33,135.36,135.28,135.31,7099.0,122.2904,122.3176,122.2453,122.2724,7099.0
2019-01-29 12:00:00,135.31,135.34,135.24,135.3,20335.0,122.2724,122.2995,122.2091,122.2633,20335.0
2019-01-29 12:05:00,135.3,135.33,135.27,135.31,11217.0,122.2633,122.2904,122.2362,122.2724,11217.0
2019-01-29 12:10:00,135.32,135.49,135.31,135.48,49761.0,122.2814,122.435,122.2724,122.426,49761.0
2019-01-29 12:15:00,135.47,135.55,135.44,135.53,14084.0,122.417,122.4893,122.3899,122.4712,14084.0
2019-01-29 12:20:00,135.52,135.6,135.52,135.55,5467.0,122.4621,122.5344,122.4621,122.4893,5467.0
2019-01-29 12:25:00,135.54,135.55,135.45,135.45,6869.0,122.4802,122.4893,122.3989,122.3989,6869.0
2019-01-29 12:30:00,135.42,135.44,135.28,135.34,54024.0,122.3718,122.3899,122.2453,122.2995,54024.0
2019-01-29 12:35:00,135.34,135.4,135.33,135.38,11434.0,122.2995,122.3537,122.2904,122.3356,11434.0
2019-01-29 12:40:00,135.39,135.43,135.35,135.38,41555.0,122.3447,122.3808,122.3085,122.3356,41555.0
2019-01-29 12:45:00,135.37,135.4,135.34,135.35,12547.0,122.3266,122.3537,122.2995,122.3085,12547.0
2019-01-29 12:50:00,135.34,135.45,135.34,135.44,342979.0,122.2995,122.3989,122.2995,122.3899,342979.0
2019-01-29 12:55:00,135.45,135.5,135.34,135.35,66547.0,122.3989,122.4441,122.2995,122.3085,66547.0
2019-01-29 13:00:00,135.34,135.34,135.25,135.3,10524.0,122.2995,122.2995,122.2182,122.2633,10524.0
2019-01-29 13:05:00,135.32,135.38,135.29,135.35,12852.0,122.2814,122.3356,122.2543,122.3085,12852.0
2019-01-29 13:10:00,135.35,135.4,135.29,135.29,9811.0,122.3085,122.3537,122.2543,122.2543,9811.0
2019-01-29 13:15:00,135.28,135.45,135.28,135.42,19260.0,122.2453,122.3989,122.2453,122.3718,19260.0
2019-01-29 13:20:00,135.46,135.47,135.38,135.44,25489.0,122.4079,122.417,122.3356,122.3899,25489.0
2019-01-29 13:25:00,135.43,135.47,135.4,135.45,27570.0,122.3808,122.417,122.3537,122.3989,27570.0
2019-01-29 13:30:00,135.46,135.48,135.41,135.41,23101.0,122.4079,122.426,122.3627,122.3627,23101.0
2019-01-29 13:35:00,135.41,135.46,135.37,135.44,32137.0,122.3627,122.4079,122.3266,122.3899,32137.0
2019-01-29 13:40:00,135.45,135.58,135.41,135.54,13373.0,122.3989,122.5164,122.3627,122.4802,13373.0
2019-01-29 13:45:00,135.55,135.59,135.54,135.54,13930.0,122.4893,122.5254,122.4802,122.4802,13930.0
2019-01-29 13:50:00,135.56,135.62,135.5,135.5,8652.0,122.4983,122.5525,122.4441,122.4441,8652.0
2019-01-29 13:55:00,135.49,135.58,135.49,135.56,10383.0,122.435,122.5164,122.435,122.4983,10383.0
2019-01-29 14:00:00,135.57,135.57,135.48,135.5,33057.0,122.5073,122.5073,122.426,122.4441,33057.0
2019-01-29 14:05:00,135.49,135.53,135.46,135.5,51752.0,122.435,122.4712,122.4079,122.4441,51752.0
2019-01-29 14:10:00,135.52,135.52,135.45,135.48,16191.0,122.4621,122.4621,122.3989,122.426,16191.0
2019-01-29 14:15:00,135.49,135.49,135.38,135.4,8704.0,122.435,122.435,122.3356,122.3537,8704.0
2019-01-29 14:20:00,135.38,135.39,135.32,135.33,24123.0,122.3356,122.3447,122.2814,122.2904,24123.0
2019-01-29 14:25:00,135.31,135.34,135.27,135.31,7700.0,122.2724,122.2995,122.2362,122.2724,7700.0
2019-01-29 14:30:00,135.3,135.39,135.29,135.39,6488.0,122.2633,122.3447,122.2543,122.3447,6488.0
2019-01-29 14:35:00,135.38,135.38,135.3,135.33,49846.0,122.3356,122.3356,122.2633,122.2904,49846.0
2019-01-29 14:40:00,135.33,135.36,135.24,135.25,35758.0,122.2904,122.3176,122.2091,122.2182,35758.0
2019-01-29 14:45:00,135.26,135.29,135.15,135.19,24732.0,122.2272,122.2543,122.1278,122.1639,24732.0
2019-01-29 14:50:00,135.18,135.23,135.17,135.23,9263.0,122.1549,122.2001,122.1459,122.2001,9263.0
2019-01-29 14:55:00,135.2,135.22,135.12,135.12,20142.0,122.173,122.191,122.1007,122.1007,20142.0
2019-01-29 15:00:00,135.14,135.16,135.05,135.15,124292.0,122.1188,122.1368,122.0374,122.1278,124292.0
2019-01-29 15:05:00,135.14,135.23,135.13,135.21,26096.0,122.1188,122.2001,122.1097,122.182,26096.0
2019-01-29 15:10:00,135.22,135.23,135.18,135.18,52253.0,122.191,122.2001,122.1549,122.1549,52253.0
2019-01-29 15:15:00,135.2,135.29,135.2,135.28,14647.0,122.173,122.2543,122.173,122.2453,14647.0
2019-01-29 15:20:00,135.27,135.34,135.26,135.34,23464.0,122.2362,122.2995,122.2272,122.2995,23464.0
2019-01-29 15:25:00,135.34,135.36,135.26,135.33,68126.0,122.2995,122.3176,122.2272,122.2904,68126.0
2019-01-29 15:30:00,135.33,135.42,135.33,135.37,25872.0,122.2904,122.3718,122.2904,122.3266,25872.0
2019-01-29 15:35:00,135.38,135.38,135.26,135.29,51761.0,122.3356,122.3356,122.2272,122.2543,51761.0
2019-01-29 15:40:00,135.3,135.35,135.28,135.33,96788.0,122.2633,122.3085,122.2453,122.2904,96788.0
2019-01-29 15:45:00,135.34,135.36,135.23,135.25,117066.0,122.2995,122.3176,122.2001,122.2182,117066.0
2019-01-29 15:50:00,135.24,135.26,135.18,135.25,59361.0,122.2091,122.2272,122.1549,122.2182,59361.0
2019-01-29 15:55:00,135.27,135.32,135.21,135.3,251423.0,122.2362,122.2814,122.182,122.2633,251423.0
2019-01-30 09:30:00,136.15,136.31,136.03,136.11,110784.0,123.0314,123.176,122.923,122.9953,110784.0
2019-01-30 09:35:00,136.12,136.16,136.01,136.15,47913.0,123.0043,123.0405,122.9049,123.0314,47913.0
2019-01-30 09:40:00,136.14,136.17,135.92,135.95,58198.0,123.0224,123.0495,122.8236,122.8507,58198.0
2019-01-30 09:45:00,135.97,136.0,135.82,135.85,50954.0,122.8688,122.8959,122.7332,122.7603,50954.0
2019-01-30 09:50:00,135.86,135.92,135.85,135.92,13212.0,122.7694,122.8236,122.7603,122.8236,13212.0
2019-01-30 09:55:00,135.93,135.93,135.74,135.75,14956.0,122.8326,122.8326,122.6609,122.67,14956.0
2019-01-30 10:00:00,135.76,135.8,135.65,135.65,47671.0,122.679,122.7152,122.5796,122.5796,47671.0
2019-01-30 10:05:00,135.64,135.75,135.62,135.7,50689.0,122.5706,122.67,122.5525,122.6248,50689.0
2019-01-30 10:10:00,135.7,135.86,135.69,135.83,30451.0,122.6248,122.7694,122.6158,122.7423,30451.0
2019-01-30 10:15:00,135.84,135.84,135.68,135.76,7093.0,122.7513,122.7513,122.6067,122.679,7093.0
2019-01-30 10:20:00,135.76,135.86,135.76,135.83,10122.0,122.679,122.7694,122.679,122.7423,10122.0
2019-01-30 10:25:00,135.83,135.94,135.83,135.93,6477.0,122.7423,122.8417,122.7423,122.8326,6477.0
2019-01-30 10:30:00,135.95,136.03,135.94,135.99,16639.0,122.8507,122.923,122.8417,122.8869,16639.0
2019-01-30 10:35:00,136.0,136.03,135.86,136.01,12519.0,122.8959,122.923,122.7694,122.9049,12519.0
2019-01-30 10:40:00,136.03,136.13,135.97,136.13,14210.0,122.923,123.0134,122.8688,123.0134,14210.0
2019-01-30 10:45:00,136.13,136.13,136.03,136.04,14912.0,123.0134,123.0134,122.923,122.932,14912.0
2019-01-30 10:50:00,136.04,136.05,135.93,135.98,10749.0,122.932,122.9411,122.8326,122.8778,10749.0
2019-01-30 10:55:00,136.01,136.06,135.96,136.01,9120.0,122.9049,122.9501,122.8597,122.9049,9120.0
2019-01-30 11:00:00,136.03,136.27,136.03,136.24,76337.0,122.923,123.1399,122.923,123.1128,76337.0
2019-01-30 11:05:00,136.24,136.25,136.18,136.21,8541.0,123.1128,123.1218,123.0585,123.0857,8541.0
2019-01-30 11:10:00,136.24,136.3,136.22,136.29,26306.0,123.1128,123.167,123.0947,123.158,26306.0
2019-01-30 11:15:00,136.31,136.33,136.27,136.28,11899.0,123.176,123.1941,123.1399,123.1489,11899.0
2019-01-30 11:20:00,136.31,136.31,136.25,136.3,13044.0,123.176,123.176,123.1218,123.167,13044.0
2019-01-30 11:25:00,136.3,136.3,136.22,136.25,27767.0,123.167,123.167,123.0947,123.1218,27767.0
2019-01-30 11:30:00,136.26,136.29,136.21,136.29,10122.0,123.1308,123.158,123.0857,123.158,10122.0
2019-01-30 11:35:00,136.3,136.3,136.18,136.2,20576.0,123.167,123.167,123.0585,123.0766,20576.0
2019-01-30 11:40:00,136.23,136.35,136.22,136.35,20346.0,123.1037,123.2122,123.0947,123.2122,20346.0
2019-01-30 11:45:00,136.35,136.39,136.34,136.39,8947.0,123.2122,123.2483,123.2031,123.2483,8947.0
2019-01-30 11:50:00,136.36,136.42,136.32,136.37,16514.0,123.2212,123.2754,123.1851,123.2302,16514.0
2019-01-30 11:55:00,136.42,136.44,136.39,136.44,16137.0,123.2754,123.2935,123.2483,123.2935,16137.0
2019-01-30 12:00:00,136.44,136.54,136.42,136.51,14047.0,123.2935,123.3839,123.2754,123.3568,14047.0
2019-01-30 12:05:00,136.52,136.56,136.49,136.53,7596.0,123.3658,123.4019,123.3387,123.3748,7596.0
2019-01-30 12:10:00,136.53,136.6,136.53,136.58,10826.0,123.3748,123.4381,123.3748,123.42,10826.0
2019-01-30 12:15:00,136.58,136.67,136.57,136.62,9944.0,123.42,123.5013,123.411,123.4562,9944.0
2019-01-30 12:20:00,136.65,136.7,136.55,136.56,13439.0,123.4833,123.5284,123.3929,123.4019,13439.0
2019-01-30 12:25:00,136.58,136.6,136.56,136.57,10835.0,123.42,123.4381,123.4019,123.411,10835.0
2019-01-30 12:30:00,136.57,136.6,136.49,136.5,9605.0,123.411,123.4381,123.3387,123.3477,9605.0
2019-01-30 12:35:00,136.5,136.51,136.42,136.47,15004.0,123.3477,123.3568,123.2754,123.3206,15004.0
2019-01-30 12:40:00,136.47,136.5,136.37,136.41,29306.0,123.3206,123.3477,123.2302,123.2664,29306.0
2019-01-30 12:45:00,136.41,136.48,136.38,136.47,18779.0,123.2664,123.3296,123.2393,123.3206,18779.0
2019-01-30 12:50:00,136.47,136.49,136.44,136.45,6297.0,123.3206,123.3387,123.2935,123.3025,6297.0
2019-01-30 12:55:00,136.45,136.46,136.4,136.44,8530.0,123.3025,123.3116,123.2574,123.2935,8530.0
2019-01-30 13:00:00,136.45,136.45,136.41,136.42,8918.0,123.3025,123.3025,123.2664,123.2754,8918.0
2019-01-30 13:05:00,136.42,136.5,136.42,136.48,7440.0,123.2754,123.3477,123.2754,123.3296,7440.0
2019-01-30 13:10:00,136.48,136.5,136.45,136.47,16341.0,123.3296,123.3477,123.3025,123.3206,16341.0
2019-01-30 13:15:00,136.43,136.45,136.4,136.41,3840.0,123.2845,123.3025,123.2574,123.2664,3840.0
2019-01-30 13:20:00,136.4,136.4,136.31,136.34,9043.0,123.2574,123.2574,123.176,123.2031,9043.0
2019-01-30 13:25:00,136.33,136.35,136.33,136.35,12395.0,123.1941,123.2122,123.1941,123.2122,12395.0
2019-01-30 13:30:00,136.34,136.38,136.34,136.34,19113.0,123.2031,123.2393,123.2031,123.2031,19113.0
2019-01-30 13:35:00,136.33,136.37,136.33,136.34,15436.0,123.1941,123.2302,123.1941,123.2031,15436.0
2019-01-30 13:40:00,136.35,136.38,136.29,136.3,18361.0,123.2122,123.2393,123.158,123.167,18361.0
2019-01-30 13:45:00,136.28,136.29,136.19,136.19,19243.0,123.1489,123.158,123.0676,123.0676,19243.0
2019-01-30 13:50:00,136.21,136.32,136.2,136.3,24545.0,123.0857,123.1851,123.0766,123.167,24545.0
2019-01-30 13:55:00,136.27,136.32,136.21,136.21,17267.0,123.1399,123.1851,123.0857,123.0857,17267.0
2019-01-30 14:00:00,136.25,137.05,136.16,137.03,284133.0,123.1218,123.8447,123.0405,123.8266,284133.0
2019-01-30 14:05:00,137.05,137.1,136.89,136.93,88898.0,123.8447,123.8899,123.7001,123.7363,88898.0
2019-01-30 14:10:00,136.95,137.27,136.9,137.26,22607.0,123.7544,124.0435,123.7092,124.0345,22607.0
2019-01-30 14:15:00,137.26,137.33,137.11,137.28,95530.0,124.0345,124.0977,123.8989,124.0526,95530.0
2019-01-30 14:20:00,137.31,137.53,137.2,137.4,142476.0,124.0797,124.2785,123.9803,124.161,142476.0
2019-01-30 14:25:00,137.4,137.45,137.23,137.25,24183.0,124.161,124.2062,124.0074,124.0255,24183.0
2019-01-30 14:30:00,137.23,137.32,137.16,137.31,44407.0,124.0074,124.0887,123.9441,124.0797,44407.0
2019-01-30 14:35:00,137.32,137.37,137.11,137.26,28462.0,124.0887,124.1339,123.8989,124.0345,28462.0
2019-01-30 14:40:00,137.19,137.31,137.12,137.31,32927.0,123.9712,124.0797,123.908,124.0797,32927.0
2019-01-30 14:45:00,137.29,137.51,137.27,137.47,41919.0,124.0616,124.2604,124.0435,124.2243,41919.0
2019-01-30 14:50:00,137.47,137.72,137.34,137.68,63260.0,124.2243,124.4502,124.1068,124.414,63260.0
2019-01-30 14:55:00,137.7,137.81,137.64,137.8,73607.0,124.4321,124.5315,124.3779,124.5225,73607.0
2019-01-30 15:00:00,137.8,137.8,137.55,137.57,26266.0,124.5225,124.5225,124.2965,124.3146,26266.0
2019-01-30 15:05:00,137.56,137.56,137.4,137.42,31617.0,124.3056,124.3056,124.161,124.1791,31617.0
2019-01-30 15:10:00,137.35,137.36,137.2,137.35,35723.0,124.1158,124.1249,123.9803,124.1158,35723.0
2019-01-30 15:15:00,137.34,137.44,137.29,137.37,24693.0,124.1068,124.1971,124.0616,124.1339,24693.0
2019-01-30 15:20:00,137.37,137.45,137.22,137.25,38037.0,124.1339,124.2062,123.9983,124.0255,38037.0
2019-01-30 15:25:00,137.26,137.37,137.21,137.26,27613.0,124.0345,124.1339,123.9893,124.0345,27613.0
2019-01-30 15:30:00,137.23,137.3,137.09,137.12,61730.0,124.0074,124.0706,123.8809,123.908,61730.0
2019-01-30 15:35:00,137.13,137.26,137.13,137.19,128296.0,123.917,124.0345,123.917,123.9712,128296.0
2019-01-30 15:40:00,137.16,137.2,137.03,137.16,203485.0,123.9441,123.9803,123.8266,123.9441,203485.0
2019-01-30 15:45:00,137.16,137.31,137.11,137.26,44874.0,123.9441,124.0797,123.8989,124.0345,44874.0
2019-01-30 15:50:00,137.23,137.24,137.06,137.07,30081.0,124.0074,124.0164,123.8538,123.8628,30081.0
2019-01-30 15:55:00,137.09,137.32,137.09,137.32,103015.0,123.8809,124.0887,123.8809,124.0887,103015.0
2019-01-31 09:30:00,137.27,137.4,137.25,137.31,71648.0,124.0435,124.161,124.0255,124.0797,71648.0
2019-01-31 09:35:00,137.33,137.4,137.24,137.4,13545.0,124.0977,124.161,124.0164,124.161,13545.0
2019-01-31 09:40:00,137.4,137.4,137.25,137.3,16368.0,124.161,124.161,124.0255,124.0706,16368.0
2019-01-31 09:45:00,137.3,137.47,137.28,137.39,29555.0,124.0706,124.2243,124.0526,124.152,29555.0
2019-01-31 09:50:00,137.44,137.61,137.4,137.6,14561.0,124.1971,124.3508,124.161,124.3417,14561.0
2019-01-31 09:55:00,137.63,137.64,137.55,137.6,12609.0,124.3688,124.3779,124.2965,124.3417,12609.0
2019-01-31 10:00:00,137.59,137.77,137.55,137.75,143417.0,124.3327,124.4953,124.2965,124.4773,143417.0
2019-01-31 10:05:00,137.78,137.81,137.74,137.76,29649.0,124.5044,124.5315,124.4682,124.4863,29649.0
2019-01-31 10:10:00,137.77,137.9,137.75,137.9,38937.0,124.4953,124.6128,124.4773,124.6128,38937.0
2019-01-31 10:15:00,137.91,138.03,137.86,138.02,228412.0,124.6219,124.7303,124.5767,124.7213,228412.0
2019-01-31 10:20:00,138.04,138.04,137.94,138.0,33392.0,124.7393,124.7393,124.649,124.7032,33392.0
2019-01-31 10:25:00,138.0,138.14,137.99,138.13,50138.0,124.7032,124.8297,124.6941,124.8207,50138.0
2019-01-31 10:30:00,138.15,138.26,138.14,138.19,30089.0,124.8387,124.9381,124.8297,124.8749,30089.0
2019-01-31 10:35:00,138.19,138.23,138.1,138.19,28892.0,124.8749,124.911,124.7936,124.8749,28892.0
2019-01-31 10:40:00,138.19,138.34,138.19,138.34,40395.0,124.8749,125.0104,124.8749,125.0104,40395.0
2019-01-31 10:45:00,138.36,138.36,138.1,138.1,26180.0,125.0285,125.0285,124.7936,124.7936,26180.0
2019-01-31 10:50:00,138.12,138.16,138.02,138.1,10684.0,124.8116,124.8478,124.7213,124.7936,10684.0
2019-01-31 10:55:00,138.07,138.21,138.01,138.11,13325.0,124.7664,124.893,124.7122,124.8026,13325.0
2019-01-31 11:00:00,138.12,138.33,138.08,138.3,16655.0,124.8116,125.0014,124.7755,124.9743,16655.0
2019-01-31 11:05:00,138.28,138.28,138.11,138.16,28295.0,124.9562,124.9562,124.8026,124.8478,28295.0
2019-01-31 11:10:00,138.15,138.27,138.14,138.24,39175.0,124.8387,124.9472,124.8297,124.9201,39175.0
2019-01-31 11:15:00,138.25,138.27,138.13,138.18,23696.0,124.9291,124.9472,124.8207,124.8658,23696.0
2019-01-31 11:20:00,138.19,138.3,138.17,138.3,11063.0,124.8749,124.9743,124.8568,124.9743,11063.0
2019-01-31 11:25:00,138.31,138.34,138.28,138.31,16942.0,124.9833,125.0104,124.9562,124.9833,16942.0
2019-01-31 11:30:00,138.31,138.35,138.24,138.34,19773.0,124.9833,125.0195,124.9201,125.0104,19773.0
2019-01-31 11:35:00,138.33,138.4,138.29,138.37,16901.0,125.0014,125.0646,124.9652,125.0375,16901.0
2019-01-31 11:40:00,138.39,138.48,138.35,138.47,23634.0,125.0556,125.1369,125.0195,125.1279,23634.0
2019-01-31 11:45:00,138.46,138.58,138.44,138.57,34715.0,125.1189,125.2273,125.1008,125.2183,34715.0
2019-01-31 11:50:00,138.58,138.66,138.53,138.66,35337.0,125.2273,125.2996,125.1821,125.2996,35337.0
2019-01-31 11:55:00,138.68,138.77,138.66,138.73,9723.0,125.3177,125.399,125.2996,125.3628,9723.0
2019-01-31 12:00:00,138.71,138.72,138.6,138.61,31541.0,125.3448,125.3538,125.2454,125.2544,31541.0
2019-01-31 12:05:00,138.6,138.73,138.56,138.64,55530.0,125.2454,125.3628,125.2092,125.2815,55530.0
2019-01-31 12:10:00,138.62,138.62,138.51,138.58,26570.0,125.2634,125.2634,125.164,125.2273,26570.0
2019-01-31 12:15:00,138.6,138.6,138.52,138.55,15534.0,125.2454,125.2454,125.1731,125.2002,15534.0
2019-01-31 12:20:00,138.56,138.6,138.48,138.55,16058.0,125.2092,125.2454,125.1369,125.2002,16058.0
2019-01-31 12:25:00,138.53,138.55,138.43,138.43,127954.0,125.1821,125.2002,125.0918,125.0918,127954.0
2019-01-31 12:30:00,138.44,138.5,138.41,138.5,11725.0,125.1008,125.155,125.0737,125.155,11725.0
2019-01-31 12:35:00,138.51,138.57,138.47,138.54,14222.0,125.164,125.2183,125.1279,125.1912,14222.0
2019-01-31 12:40:00,138.54,138.6,138.2,138.2,118754.0,125.1912,125.2454,124.8839,124.8839,118754.0
2019-01-31 12:45:00,138.21,138.32,138.2,138.28,16810.0,124.893,124.9924,124.8839,124.9562,16810.0
2019-01-31 12:50:00,138.3,138.33,138.27,138.32,11239.0,124.9743,125.0014,124.9472,124.9924,11239.0
2019-01-31 12:55:00,138.34,138.35,138.28,138.32,7731.0,125.0104,125.0195,124.9562,124.9924,7731.0
2019-01-31 13:00:00,138.3,138.35,138.25,138.33,22814.0,124.9743,125.0195,124.9291,125.0014,22814.0
2019-01-31 13:05:00,138.37,138.45,138.37,138.44,8924.0,125.0375,125.1098,125.0375,125.1008,8924.0
2019-01-31 13:10:00,138.43,138.43,138.32,138.36,10524.0,125.0918,125.0918,124.9924,125.0285,10524.0
2019-01-31 13:15:00,138.41,138.44,138.26,138.29,14553.0,125.0737,125.1008,124.9381,124.9652,14553.0
2019-01-31 13:20:00,138.28,138.36,138.27,138.32,7419.0,124.9562,125.0285,124.9472,124.9924,7419.0
2019-01-31 13:25:00,138.33,138.39,138.2,138.24,40850.0,125.0014,125.0556,124.8839,124.9201,40850.0
2019-01-31 13:30:00,138.25,138.26,138.15,138.16,14213.0,124.9291,124.9381,124.8387,124.8478,14213.0
2019-01-31 13:35:00,138.16,138.26,138.15,138.25,24692.0,124.8478,124.9381,124.8387,124.9291,24692.0
2019-01-31 13:40:00,138.26,138.36,138.22,138.31,34786.0,124.9381,125.0285,124.902,124.9833,34786.0
2019-01-31 13:45:00,138.3,138.31,138.2,138.26,25890.0,124.9743,124.9833,124.8839,124.9381,25890.0
2019-01-31 13:50:00,138.27,138.37,138.27,138.36,23366.0,124.9472,125.0375,124.9472,125.0285,23366.0
2019-01-31 13:55:00,138.36,138.41,138.33,138.39,7580.0,125.0285,125.0737,125.0014,125.0556,7580.0
2019-01-31 14:00:00,138.4,138.48,138.37,138.44,32853.0,125.0646,125.1369,125.0375,125.1008,32853.0
2019-01-31 14:05:00,138.43,138.49,138.4,138.42,17975.0,125.0918,125.146,125.0646,125.0827,17975.0
2019-01-31 14:10:00,138.43,138.44,138.33,138.34,36398.0,125.0918,125.1008,125.0014,125.0104,36398.0
2019-01-31 14:15:00,138.33,138.37,138.23,138.29,56045.0,125.0014,125.0375,124.911,124.9652,56045.0
2019-01-31 14:20:00,138.29,138.41,138.29,138.37,14395.0,124.9652,125.0737,124.9652,125.0375,14395.0
2019-01-31 14:25:00,138.36,138.37,138.29,138.31,13732.0,125.0285,125.0375,124.9652,124.9833,13732.0
2019-01-31 14:30:00,138.31,138.35,138.23,138.25,13449.0,124.9833,125.0195,124.911,124.9291,13449.0
2019-01-31 14:35:00,138.23,138.34,138.21,138.3,19665.0,124.911,125.0104,124.893,124.9743,19665.0
2019-01-31 14:40:00,138.3,138.33,138.25,138.31,8729.0,124.9743,125.0014,124.9291,124.9833,8729.0
2019-01-31 14:45:00,138.28,138.37,138.26,138.35,22453.0,124.9562,125.0375,124.9381,125.0195,22453.0
2019-01-31 14:50:00,138.34,138.44,138.32,138.44,11082.0,125.0104,125.1008,124.9924,125.1008,11082.0
2019-01-31 14:55:00,138.44,138.48,138.39,138.4,68999.0,125.1008,125.1369,125.0556,125.0646,68999.0
2019-01-31 15:00:00,138.39,138.39,138.26,138.27,28231.0,125.0556,125.0556,124.9381,124.9472,28231.0
2019-01-31 15:05:00,138.25,138.31,138.22,138.24,41497.0,124.9291,124.9833,124.902,124.9201,41497.0
2019-01-31 15:10:00,138.24,138.24,138.03,138.04,249716.0,124.9201,124.9201,124.7303,124.7393,249716.0
2019-01-31 15:15:00,138.03,138.15,138.02,138.11,53594.0,124.7303,124.8387,124.7213,124.8026,53594.0
2019-01-31 15:20:00,138.1,138.21,138.09,138.2,48416.0,124.7936,124.893,124.7845,124.8839,48416.0
2019-01-31 15:25:00,138.21,138.26,138.19,138.22,58059.0,124.893,124.9381,124.8749,124.902,58059.0
2019-01-31 15:30:00,138.24,138.37,138.19,138.3,103669.0,124.9201,125.0375,124.8749,124.9743,103669.0
2019-01-31 15:35:00,138.31,138.35,138.23,138.34,69496.0,124.9833,125.0195,124.911,125.0104,69496.0
2019-01-31 15:40:00,138.34,138.4,138.23,138.26,302266.0,125.0104,125.0646,124.911,124.9381,302266.0
2019-01-31 15:45:00,138.25,138.4,138.21,138.36,122660.0,124.9291,125.0646,124.893,125.0285,122660.0
2019-01-31 15:50:00,138.37,138.62,138.36,138.6,119196.0,125.0375,125.2634,125.0285,125.2454,119196.0
2019-01-31 15:55:00,138.6,138.74,138.54,138.54,270714.0,125.2454,125.3719,125.1912,125.1912,270714.0
2019-02-01 09:30:00,138.7,138.74,138.56,138.65,94455.0,125.3357,125.3719,125.2092,125.2906,94455.0
2019-02-01 09:35:00,138.67,138.77,138.61,138.75,50606.0,125.3086,125.399,125.2544,125.3809,50606.0
2019-02-01 09:40:00,138.75,138.87,138.71,138.73,27220.0,125.3809,125.4894,125.3448,125.3628,27220.0
2019-02-01 09:45:00,138.75,138.84,138.56,138.57,46356.0,125.3809,125.4622,125.2092,125.2183,46356.0
2019-02-01 09:50:00,138.56,138.56,138.45,138.52,32542.0,125.2092,125.2092,125.1098,125.1731,32542.0
2019-02-01 09:55:00,138.56,138.58,138.34,138.34,14189.0,125.2092,125.2273,125.0104,125.0104,14189.0
2019-02-01 10:00:00,138.35,138.83,138.35,138.79,135910.0,125.0195,125.4532,125.0195,125.4171,135910.0
2019-02-01 10:05:00,138.79,139.0,138.79,138.96,32610.0,125.4171,125.6068,125.4171,125.5707,32610.0
2019-02-01 10:10:00,138.96,139.07,138.94,138.97,61976.0,125.5707,125.6701,125.5526,125.5797,61976.0
2019-02-01 10:15:00,138.97,139.09,138.94,139.01,23718.0,125.5797,125.6882,125.5526,125.6159,23718.0
2019-02-01 10:20:00,139.0,139.19,138.99,139.18,50353.0,125.6068,125.7785,125.5978,125.7695,50353.0
2019-02-01 10:25:00,139.18,139.2,139.07,139.08,81383.0,125.7695,125.7876,125.6701,125.6791,81383.0
2019-02-01 10:30:00,139.13,139.14,138.96,139.03,52721.0,125.7243,125.7333,125.5707,125.6339,52721.0
2019-02-01 10:35:00,139.01,139.11,138.98,139.09,22831.0,125.6159,125.7062,125.5888,125.6882,22831.0
2019-02-01 10:40:00,139.06,139.17,139.0,139.01,14557.0,125.6611,125.7605,125.6068,125.6159,14557.0
2019-02-01 10:45:00,139.05,139.08,138.95,138.95,12032.0,125.652,125.6791,125.5616,125.5616,12032.0
2019-02-01 10:50:00,138.95,139.0,138.75,138.79,15662.0,125.5616,125.6068,125.3809,125.4171,15662.0
2019-02-01 10:55:00,138.78,138.78,138.68,138.68,30264.0,125.408,125.408,125.3177,125.3177,30264.0
2019-02-01 11:00:00,138.65,138.71,138.48,138.67,32557.0,125.2906,125.3448,125.1369,125.3086,32557.0
2019-02-01 11:05:00,138.63,138.81,138.63,138.78,28683.0,125.2725,125.4351,125.2725,125.408,28683.0
2019-02-01 11:10:00,138.78,138.82,138.71,138.82,38148.0,125.408,125.4442,125.3448,125.4442,38148.0
2019-02-01 11:15:00,138.8,138.87,138.74,138.75,19657.0,125.4261,125.4894,125.3719,125.3809,19657.0
2019-02-01 11:20:00,138.73,138.93,138.73,138.86,126090.0,125.3628,125.5436,125.3628,125.4803,126090.0
2019-02-01 11:25:00,138.86,138.95,138.85,138.88,17532.0,125.4803,125.5616,125.4713,125.4984,17532.0
2019-02-01 11:30:00,138.87,138.88,138.82,138.88,22929.0,125.4894,125.4984,125.4442,125.4984,22929.0
2019-02-01 11:35:00,138.86,138.93,138.85,138.87,18949.0,125.4803,125.5436,125.4713,125.4894,18949.0
2019-02-01 11:40:00,138.88,138.99,138.88,138.98,13383.0,125.4984,125.5978,125.4984,125.5888,13383.0
2019-02-01 11:45:00,139.0,139.02,138.87,139.02,23037.0,125.6068,125.6249,125.4894,125.6249,23037.0
2019-02-01 11:50:00,139.0,139.09,138.99,139.09,35481.0,125.6068,125.6882,125.5978,125.6882,35481.0
2019-02-01 11:55:00,139.08,139.15,139.05,139.14,39653.0,125.6791,125.7424,125.652,125.7333,39653.0
2019-02-01 12:00:00,139.14,139.15,139.04,139.07,20561.0,125.7333,125.7424,125.643,125.6701,20561.0
2019-02-01 12:05:00,139.08,139.1,139.03,139.03,21642.0,125.6791,125.6972,125.6339,125.6339,21642.0
2019-02-01 12:10:00,139.04,139.07,138.98,138.98,16887.0,125.643,125.6701,125.5888,125.5888,16887.0
2019-02-01 12:15:00,139.0,139.01,138.93,138.94,12621.0,125.6068,125.6159,125.5436,125.5526,12621.0
2019-02-01 12:20:00,138.94,138.94,138.74,138.74,47425.0,125.5526,125.5526,125.3719,125.3719,47425.0
2019-02-01 12:25:00,138.71,138.82,138.7,138.82,10512.0,125.3448,125.4442,125.3357,125.4442,10512.0
2019-02-01 12:30:00,138.8,138.84,138.74,138.79,9784.0,125.4261,125.4622,125.3719,125.4171,9784.0
2019-02-01 12:35:00,138.8,138.86,138.69,138.69,16064.0,125.4261,125.4803,125.3267,125.3267,16064.0
2019-02-01 12:40:00,138.65,138.79,138.65,138.77,217007.0,125.2906,125.4171,125.2906,125.399,217007.0
2019-02-01 12:45:00,138.77,138.83,138.72,138.83,9836.0,125.399,125.4532,125.3538,125.4532,9836.0
2019-02-01 12:50:00,138.81,138.84,138.76,138.76,10704.0,125.4351,125.4622,125.39,125.39,10704.0
2019-02-01 12:55:00,138.76,138.84,138.76,138.8,12478.0,125.39,125.4622,125.39,125.4261,12478.0
2019-02-01 13:00:00,138.81,138.84,138.75,138.77,12657.0,125.4351,125.4622,125.3809,125.399,12657.0
2019-02-01 13:05:00,138.78,138.9,138.76,138.87,22115.0,125.408,125.5165,125.39,125.4894,22115.0
2019-02-01 13:10:00,138.87,138.89,138.79,138.8,31049.0,125.4894,125.5074,125.4171,125.4261,31049.0
2019-02-01 13:15:00,138.79,138.85,138.68,138.74,65873.0,125.4171,125.4713,125.3177,125.3719,65873.0
2019-02-01 13:20:00,138.73,138.73,138.64,138.68,34616.0,125.3628,125.3628,125.2815,125.3177,34616.0
2019-02-01 13:25:00,138.69,138.79,138.69,138.78,14514.0,125.3267,125.4171,125.3267,125.408,14514.0
2019-02-01 13:30:00,138.76,138.84,138.76,138.81,12930.0,125.39,125.4622,125.39,125.4351,12930.0
2019-02-01 13:35:00,138.81,138.84,138.79,138.83,10564.0,125.4351,125.4622,125.4171,125.4532,10564.0
2019-02-01 13:40:00,138.83,138.86,138.69,138.69,16239.0,125.4532,125.4803,125.3267,125.3267,16239.0
2019-02-01 13:45:00,138.65,138.71,138.57,138.71,17389.0,125.2906,125.3448,125.2183,125.3448,17389.0
2019-02-01 13:50:00,138.71,138.73,138.66,138.69,66492.0,125.3448,125.3628,125.2996,125.3267,66492.0
2019-02-01 13:55:00,138.69,138.74,138.68,138.73,23053.0,125.3267,125.3719,125.3177,125.3628,23053.0
2019-02-01 14:00:00,138.7,138.71,138.51,138.51,22337.0,125.3357,125.3448,125.164,125.164,22337.0
2019-02-01 14:05:00,138.5,138.58,138.49,138.56,26597.0,125.155,125.2273,125.146,125.2092,26597.0
2019-02-01 14:10:00,138.54,138.58,138.47,138.54,103828.0,125.1912,125.2273,125.1279,125.1912,103828.0
2019-02-01 14:15:00,138.52,138.56,138.4,138.41,52044.0,125.1731,125.2092,125.0646,125.0737,52044.0
2019-02-01 14:20:00,138.4,138.5,138.39,138.39,46313.0,125.0646,125.155,125.0556,125.0556,46313.0
2019-02-01 14:25:00,138.38,138.48,138.37,138.47,17468.0,125.0466,125.1369,125.0375,125.1279,17468.0
2019-02-01 14:30:00,138.46,138.6,138.45,138.59,18806.0,125.1189,125.2454,125.1098,125.2363,18806.0
2019-02-01 14:35:00,138.56,138.58,138.5,138.55,22764.0,125.2092,125.2273,125.155,125.2002,22764.0
2019-02-01 14:40:00,138.56,138.6,138.53,138.57,87989.0,125.2092,125.2454,125.1821,125.2183,87989.0
2019-02-01 14:45:00,138.57,138.59,138.45,138.48,32850.0,125.2183,125.2363,125.1098,125.1369,32850.0
2019-02-01 14:50:00,138.5,138.51,138.32,138.34,19079.0,125.155,125.164,124.9924,125.0104,19079.0
2019-02-01 14:55:00,138.34,138.39,138.31,138.39,15047.0,125.0104,125.0556,124.9833,125.0556,15047.0
2019-02-01 15:00:00,138.37,138.42,138.25,138.35,35249.0,125.0375,125.0827,124.9291,125.0195,35249.0
2019-02-01 15:05:00,138.31,138.39,138.27,138.28,16414.0,124.9833,125.0556,124.9472,124.9562,16414.0
2019-02-01 15:10:00,138.26,138.36,138.24,138.33,25973.0,124.9381,125.0285,124.9201,125.0014,25973.0
2019-02-01 15:15:00,138.34,138.47,138.33,138.42,42075.0,125.0104,125.1279,125.0014,125.0827,42075.0
2019-02-01 15:20:00,138.44,138.45,138.37,138.43,18491.0,125.1008,125.1098,125.0375,125.0918,18491.0
2019-02-01 15:25:00,138.42,138.48,138.34,138.48,22667.0,125.0827,125.1369,125.0104,125.1369,22667.0
2019-02-01 15:30:00,138.47,138.61,138.47,138.57,42197.0,125.1279,125.2544,125.1279,125.2183,42197.0
2019-02-01 15:35:00,138.58,138.64,138.54,138.63,45027.0,125.2273,125.2815,125.1912,125.2725,45027.0
2019-02-01 15:40:00,138.63,138.64,138.58,138.64,17499.0,125.2725,125.2815,125.2273,125.2815,17499.0
2019-02-01 15:45:00,138.65,138.67,138.59,138.6,23383.0,125.2906,125.3086,125.2363,125.2454,23383.0
2019-02-01 15:50:00,138.6,138.64,138.56,138.63,108163.0,125.2454,125.2815,125.2092,125.2725,108163.0
2019-02-01 15:55:00,138.62,138.82,138.57,138.72,140863.0,125.2634,125.4442,125.2183,125.3538,140863.0
2019-02-04 09:30:00,138.76,138.8,138.64,138.7,126425.0,125.39,125.4261,125.2815,125.3357,126425.0
2019-02-04 09:35:00,138.68,138.73,138.49,138.54,33591.0,125.3177,125.3628,125.146,125.1912,33591.0
2019-02-04 09:40:00,138.57,138.59,138.5,138.54,27080.0,125.2183,125.2363,125.155,125.1912,27080.0
2019-02-04 09:45:00,138.51,138.82,138.51,138.81,31567.0,125.164,125.4442,125.164,125.4351,31567.0
2019-02-04 09:50:00,138.81,138.85,138.73,138.82,27528.0,125.4351,125.4713,125.3628,125.4442,27528.0
2019-02-04 09:55:00,138.81,138.82,138.69,138.7,8245.0,125.4351,125.4442,125.3267,125.3357,8245.0
2019-02-04 10:00:00,138.69,138.69,138.36,138.45,63087.0,125.3267,125.3267,125.0285,125.1098,63087.0
2019-02-04 10:05:00,138.44,138.53,138.36,138.48,36365.0,125.1008,125.1821,125.0285,125.1369,36365.0
2019-02-04 10:10:00,138.47,138.74,138.44,138.7,77088.0,125.1279,125.3719,125.1008,125.3357,77088.0
2019-02-04 10:15:00,138.71,138.76,138.66,138.68,76131.0,125.3448,125.39,125.2996,125.3177,76131.0
2019-02-04 10:20:00,138.69,138.71,138.55,138.56,45940.0,125.3267,125.3448,125.2002,125.2092,45940.0
2019-02-04 10:25:00,138.55,138.57,138.47,138.56,56720.0,125.2002,125.2183,125.1279,125.2092,56720.0
2019-02-04 10:30:00,138.53,138.7,138.53,138.7,21925.0,125.1821,125.3357,125.1821,125.3357,21925.0
2019-02-04 10:35:00,138.68,138.77,138.67,138.69,35342.0,125.3177,125.399,125.3086,125.3267,35342.0
2019-02-04 10:40:00,138.68,138.77,138.68,138.75,23542.0,125.3177,125.399,125.3177,125.3809,23542.0
2019-02-04 10:45:00,138.75,138.84,138.74,138.81,37413.0,125.3809,125.4622,125.3719,125.4351,37413.0
2019-02-04 10:50:00,138.81,138.85,138.76,138.78,1210709.0,125.4351,125.4713,125.39,125.408,1210709.0
2019-02-04 10:55:00,138.82,138.85,138.75,138.81,21678.0,125.4442,125.4713,125.3809,125.4351,21678.0
2019-02-04 11:00:00,138.8,138.99,138.8,138.98,14228.0,125.4261,125.5978,125.4261,125.5888,14228.0
2019-02-04 11:05:00,138.99,139.0,138.86,138.9,31451.0,125.5978,125.6068,125.4803,125.5165,31451.0
2019-02-04 11:10:00,138.9,138.93,138.86,138.92,31525.0,125.5165,125.5436,125.4803,125.5345,31525.0
2019-02-04 11:15:00,138.92,138.97,138.9,138.96,28054.0,125.5345,125.5797,125.5165,125.5707,28054.0
2019-02-04 11:20:00,138.97,139.0,138.92,138.92,18078.0,125.5797,125.6068,125.5345,125.5345,18078.0
2019-02-04 11:25:00,138.93,139.01,138.92,139.0,18549.0,125.5436,125.6159,125.5345,125.6068,18549.0
2019-02-04 11:30:00,139.02,139.1,138.98,139.09,20706.0,125.6249,125.6972,125.5888,125.6882,20706.0
2019-02-04 11:35:00,139.12,139.12,138.99,139.01,40552.0,125.7153,125.7153,125.5978,125.6159,40552.0
2019-02-04 11:40:00,139.02,139.04,138.97,139.02,14823.0,125.6249,125.643,125.5797,125.6249,14823.0
2019-02-04 11:45:00,139.04,139.15,139.02,139.14,27631.0,125.643,125.7424,125.6249,125.7333,27631.0
2019-02-04 11:50:00,139.15,139.21,139.1,139.1,73139.0,125.7424,125.7966,125.6972,125.6972,73139.0
2019-02-04 11:55:00,139.12,139.17,139.08,139.15,31260.0,125.7153,125.7605,125.6791,125.7424,31260.0
2019-02-04 12:00:00,139.21,139.22,139.15,139.19,13884.0,125.7966,125.8056,125.7424,125.7785,13884.0
2019-02-04 12:05:00,139.2,139.21,139.17,139.2,8578.0,125.7876,125.7966,125.7605,125.7876,8578.0
2019-02-04 12:10:00,139.2,139.24,139.18,139.23,23458.0,125.7876,125.8237,125.7695,125.8147,23458.0
2019-02-04 12:15:00,139.22,139.24,139.2,139.23,8755.0,125.8056,125.8237,125.7876,125.8147,8755.0
2019-02-04 12:20:00,139.23,139.26,139.2,139.21,13534.0,125.8147,125.8418,125.7876,125.7966,13534.0
2019-02-04 12:25:00,139.22,139.24,139.17,139.19,31309.0,125.8056,125.8237,125.7605,125.7785,31309.0
2019-02-04 12:30:00,139.18,139.18,139.15,139.17,21109.0,125.7695,125.7695,125.7424,125.7605,21109.0
2019-02-04 12:35:00,139.17,139.2,139.16,139.18,15969.0,125.7605,125.7876,125.7514,125.7695,15969.0
2019-02-04 12:40:00,139.16,139.22,139.16,139.18,23352.0,125.7514,125.8056,125.7514,125.7695,23352.0
2019-02-04 12:45:00,139.18,139.19,139.11,139.13,10450.0,125.7695,125.7785,125.7062,125.7243,10450.0
2019-02-04 12:50:00,139.13,139.22,139.12,139.22,213754.0,125.7243,125.8056,125.7153,125.8056,213754.0
2019-02-04 12:55:00,139.25,139.25,139.17,139.2,15394.0,125.8327,125.8327,125.7605,125.7876,15394.0
2019-02-04 13:00:00,139.19,139.26,139.18,139.24,11239.0,125.7785,125.8418,125.7695,125.8237,11239.0
2019-02-04 13:05:00,139.25,139.28,139.23,139.27,104467.0,125.8327,125.8599,125.8147,125.8508,104467.0
2019-02-04 13:10:00,139.26,139.29,139.25,139.26,43103.0,125.8418,125.8689,125.8327,125.8418,43103.0
2019-02-04 13:15:00,139.26,139.3,139.26,139.28,20274.0,125.8418,125.8779,125.8418,125.8599,20274.0
2019-02-04 13:20:00,139.28,139.32,139.28,139.3,15441.0,125.8599,125.896,125.8599,125.8779,15441.0
2019-02-04 13:25:00,139.28,139.29,139.22,139.22,6654.0,125.8599,125.8689,125.8056,125.8056,6654.0
2019-02-04 13:30:00,139.23,139.24,139.21,139.24,16585.0,125.8147,125.8237,125.7966,125.8237,16585.0
2019-02-04 13:35:00,139.23,139.27,139.23,139.27,8226.0,125.8147,125.8508,125.8147,125.8508,8226.0
2019-02-04 13:40:00,139.28,139.3,139.27,139.29,12632.0,125.8599,125.8779,125.8508,125.8689,12632.0
2019-02-04 13:45:00,139.31,139.43,139.31,139.4,25557.0,125.887,125.9954,125.887,125.9683,25557.0
2019-02-04 13:50:00,139.41,139.43,139.39,139.42,20497.0,125.9773,125.9954,125.9593,125.9864,20497.0
2019-02-04 13:55:00,139.42,139.45,139.41,139.43,11948.0,125.9864,126.0135,125.9773,125.9954,11948.0
2019-02-04 14:00:00,139.43,139.47,139.41,139.46,21504.0,125.9954,126.0315,125.9773,126.0225,21504.0
2019-02-04 14:05:00,139.46,139.5,139.45,139.5,55485.0,126.0225,126.0587,126.0135,126.0587,55485.0
2019-02-04 14:10:00,139.5,139.51,139.48,139.51,13406.0,126.0587,126.0677,126.0406,126.0677,13406.0
2019-02-04 14:15:00,139.5,139.51,139.43,139.44,16592.0,126.0587,126.0677,125.9954,126.0044,16592.0
2019-02-04 14:20:00,139.44,139.46,139.43,139.45,338196.0,126.0044,126.0225,125.9954,126.0135,338196.0
2019-02-04 14:25:00,139.46,139.46,139.43,139.45,35758.0,126.0225,126.0225,125.9954,126.0135,35758.0
2019-02-04 14:30:00,139.46,139.48,139.42,139.42,27611.0,126.0225,126.0406,125.9864,125.9864,27611.0
2019-02-04 14:35:00,139.42,139.45,139.41,139.41,17335.0,125.9864,126.0135,125.9773,125.9773,17335.0
2019-02-04 14:40:00,139.41,139.44,139.41,139.42,43448.0,125.9773,126.0044,125.9773,125.9864,43448.0
2019-02-04 14:45:00,139.42,139.43,139.35,139.38,41153.0,125.9864,125.9954,125.9231,125.9502,41153.0
2019-02-04 14:50:00,139.38,139.42,139.38,139.42,34720.0,125.9502,125.9864,125.9502,125.9864,34720.0
2019-02-04 14:55:00,139.45,139.45,139.41,139.44,38166.0,126.0135,126.0135,125.9773,126.0044,38166.0
2019-02-04 15:00:00,139.43,139.45,139.35,139.39,45684.0,125.9954,126.0135,125.9231,125.9593,45684.0
2019-02-04 15:05:00,139.38,139.45,139.35,139.44,23447.0,125.9502,126.0135,125.9231,126.0044,23447.0
2019-02-04 15:10:00,139.45,139.48,139.42,139.44,45084.0,126.0135,126.0406,125.9864,126.0044,45084.0
2019-02-04 15:15:00,139.44,139.49,139.43,139.47,136368.0,126.0044,126.0496,125.9954,126.0315,136368.0
2019-02-04 15:20:00,139.46,139.49,139.46,139.48,79055.0,126.0225,126.0496,126.0225,126.0406,79055.0
2019-02-04 15:25:00,139.48,139.49,139.4,139.42,33067.0,126.0406,126.0496,125.9683,125.9864,33067.0
2019-02-04 15:30:00,139.41,139.42,139.33,139.36,273182.0,125.9773,125.9864,125.905,125.9321,273182.0
2019-02-04 15:35:00,139.37,139.39,139.32,139.37,45246.0,125.9412,125.9593,125.896,125.9412,45246.0
2019-02-04 15:40:00,139.38,139.44,139.37,139.41,36824.0,125.9502,126.0044,125.9412,125.9773,36824.0
2019-02-04 15:45:00,139.42,139.45,139.37,139.43,31118.0,125.9864,126.0135,125.9412,125.9954,31118.0
2019-02-04 15:50:00,139.42,139.5,139.39,139.47,44511.0,125.9864,126.0587,125.9593,126.0315,44511.0
2019-02-04 15:55:00,139.48,139.75,139.48,139.72,96386.0,126.0406,126.2846,126.0406,126.2575,96386.0
2019-02-05 09:30:00,139.95,140.06,139.92,140.03,132877.0,126.4653,126.5647,126.4382,126.5376,132877.0
2019-02-05 09:35:00,140.03,140.16,140.03,140.09,26615.0,126.5376,126.6551,126.5376,126.5918,26615.0
2019-02-05 09:40:00,140.1,140.2,140.08,140.19,21787.0,126.6008,126.6912,126.5828,126.6822,21787.0
2019-02-05 09:45:00,140.22,140.23,140.08,140.14,39159.0,126.7093,126.7183,126.5828,126.637,39159.0
2019-02-05 09:50:00,140.12,140.23,140.11,140.23,28941.0,126.6189,126.7183,126.6099,126.7183,28941.0
2019-02-05 09:55:00,140.22,140.23,140.15,140.21,24997.0,126.7093,126.7183,126.646,126.7002,24997.0
2019-02-05 10:00:00,140.17,140.28,140.13,140.14,35422.0,126.6641,126.7635,126.628,126.637,35422.0
2019-02-05 10:05:00,140.12,140.22,140.1,140.13,11344.0,126.6189,126.7093,126.6008,126.628,11344.0
2019-02-05 10:10:00,140.13,140.16,140.08,140.16,34051.0,126.628,126.6551,126.5828,126.6551,34051.0
2019-02-05 10:15:00,140.18,140.25,140.14,140.23,24973.0,126.6731,126.7364,126.637,126.7183,24973.0
2019-02-05 10:20:00,140.25,140.29,140.11,140.13,28905.0,126.7364,126.7725,126.6099,126.628,28905.0
2019-02-05 10:25:00,140.13,140.23,140.12,140.22,20449.0,126.628,126.7183,126.6189,126.7093,20449.0
2019-02-05 10:30:00,140.27,140.34,140.22,140.28,15112.0,126.7545,126.8177,126.7093,126.7635,15112.0
2019-02-05 10:35:00,140.26,140.34,140.22,140.24,19561.0,126.7454,126.8177,126.7093,126.7274,19561.0
2019-02-05 10:40:00,140.22,140.37,140.22,140.34,15217.0,126.7093,126.8448,126.7093,126.8177,15217.0
2019-02-05 10:45:00,140.35,140.42,140.31,140.31,28721.0,126.8268,126.89,126.7906,126.7906,28721.0
2019-02-05 10:50:00,140.33,140.41,140.29,140.4,21707.0,126.8087,126.881,126.7725,126.8719,21707.0
2019-02-05 10:55:00,140.38,140.4,140.34,140.37,11459.0,126.8539,126.8719,126.8177,126.8448,11459.0
2019-02-05 11:00:00,140.39,140.44,140.35,140.42,48237.0,126.8629,126.9081,126.8268,126.89,48237.0
2019-02-05 11:05:00,140.43,140.44,140.29,140.32,36344.0,126.899,126.9081,126.7725,126.7996,36344.0
2019-02-05 11:10:00,140.3,140.31,140.19,140.19,20595.0,126.7816,126.7906,126.6822,126.6822,20595.0
2019-02-05 11:15:00,140.17,140.24,140.13,140.24,8084.0,126.6641,126.7274,126.628,126.7274,8084.0
2019-02-05 11:20:00,140.22,140.25,140.15,140.2,23776.0,126.7093,126.7364,126.646,126.6912,23776.0
2019-02-05 11:25:00,140.18,140.18,140.07,140.1,22108.0,126.6731,126.6731,126.5737,126.6008,22108.0
2019-02-05 11:30:00,140.11,140.14,140.06,140.13,22469.0,126.6099,126.637,126.5647,126.628,22469.0
2019-02-05 11:35:00,140.13,140.2,140.12,140.18,30451.0,126.628,126.6912,126.6189,126.6731,30451.0
2019-02-05 11:40:00,140.18,140.27,140.17,140.19,22532.0,126.6731,126.7545,126.6641,126.6822,22532.0
2019-02-05 11:45:00,140.19,140.19,140.05,140.08,48437.0,126.6822,126.6822,126.5557,126.5828,48437.0
2019-02-05 11:50:00,140.09,140.16,140.08,140.16,11552.0,126.5918,126.6551,126.5828,126.6551,11552.0
2019-02-05 11:55:00,140.16,140.23,140.15,140.19,7987.0,126.6551,126.7183,126.646,126.6822,7987.0
2019-02-05 12:00:00,140.17,140.21,140.11,140.21,13860.0,126.6641,126.7002,126.6099,126.7002,13860.0
2019-02-05 12:05:00,140.17,140.18,140.08,140.08,14178.0,126.6641,126.6731,126.5828,126.5828,14178.0
2019-02-05 12:10:00,140.06,140.12,140.02,140.1,18503.0,126.5647,126.6189,126.5286,126.6008,18503.0
2019-02-05 12:15:00,140.08,140.11,139.96,139.96,24081.0,126.5828,126.6099,126.4743,126.4743,24081.0
2019-02-05 12:20:00,139.95,139.95,139.86,139.89,38216.0,126.4653,126.4653,126.384,126.4111,38216.0
2019-02-05 12:25:00,139.9,139.96,139.87,139.96,12392.0,126.4201,126.4743,126.393,126.4743,12392.0
2019-02-05 12:30:00,139.95,139.96,139.86,139.95,15337.0,126.4653,126.4743,126.384,126.4653,15337.0
2019-02-05 12:35:00,139.94,140.0,139.92,140.0,16125.0,126.4563,126.5105,126.4382,126.5105,16125.0
2019-02-05 12:40:00,139.99,140.0,139.95,139.99,9928.0,126.5014,126.5105,126.4653,126.5014,9928.0
2019-02-05 12:45:00,139.95,140.01,139.91,139.91,11094.0,126.4653,126.5195,126.4291,126.4291,11094.0
2019-02-05 12:50:00,139.93,139.97,139.83,139.85,13112.0,126.4472,126.4834,126.3569,126.3749,13112.0
2019-02-05 12:55:00,139.85,139.86,139.7,139.73,31647.0,126.3749,126.384,126.2394,126.2665,31647.0
2019-02-05 13:00:00,139.75,139.86,139.74,139.8,37002.0,126.2846,126.384,126.2755,126.3297,37002.0
2019-02-05 13:05:00,139.82,139.82,139.66,139.68,18715.0,126.3478,126.3478,126.2032,126.2213,18715.0
2019-02-05 13:10:00,139.71,139.79,139.7,139.76,82504.0,126.2484,126.3207,126.2394,126.2936,82504.0
2019-02-05 13:15:00,139.76,139.77,139.7,139.74,52505.0,126.2936,126.3026,126.2394,126.2755,52505.0
2019-02-05 13:20:00,139.75,139.86,139.75,139.84,24829.0,126.2846,126.384,126.2846,126.3659,24829.0
2019-02-05 13:25:00,139.87,139.91,139.84,139.91,46589.0,126.393,126.4291,126.3659,126.4291,46589.0
2019-02-05 13:30:00,139.9,139.91,139.85,139.87,50922.0,126.4201,126.4291,126.3749,126.393,50922.0
2019-02-05 13:35:00,139.87,139.87,139.8,139.87,35035.0,126.393,126.393,126.3297,126.393,35035.0
2019-02-05 13:40:00,139.87,139.91,139.84,139.89,33657.0,126.393,126.4291,126.3659,126.4111,33657.0
2019-02-05 13:45:00,139.89,139.96,139.88,139.94,41588.0,126.4111,126.4743,126.402,126.4563,41588.0
2019-02-05 13:50:00,139.95,139.95,139.88,139.9,26846.0,126.4653,126.4653,126.402,126.4201,26846.0
2019-02-05 13:55:00,139.9,139.96,139.89,139.95,31003.0,126.4201,126.4743,126.4111,126.4653,31003.0
2019-02-05 14:00:00,139.94,140.12,139.94,140.12,40282.0,126.4563,126.6189,126.4563,126.6189,40282.0
2019-02-05 14:05:00,140.12,140.23,140.12,140.23,23575.0,126.6189,126.7183,126.6189,126.7183,23575.0
2019-02-05 14:10:00,140.22,140.27,140.18,140.26,23186.0,126.7093,126.7545,126.6731,126.7454,23186.0
2019-02-05 14:15:00,140.29,140.29,140.21,140.26,34237.0,126.7725,126.7725,126.7002,126.7454,34237.0
2019-02-05 14:20:00,140.25,140.27,140.21,140.21,23336.0,126.7364,126.7545,126.7002,126.7002,23336.0
2019-02-05 14:25:00,140.22,140.24,140.17,140.17,15205.0,126.7093,126.7274,126.6641,126.6641,15205.0
2019-02-05 14:30:00,140.18,140.21,140.16,140.19,35058.0,126.6731,126.7002,126.6551,126.6822,35058.0
2019-02-05 14:35:00,140.19,140.21,140.16,140.19,34892.0,126.6822,126.7002,126.6551,126.6822,34892.0
2019-02-05 14:40:00,140.2,140.22,140.12,140.2,16254.0,126.6912,126.7093,126.6189,126.6912,16254.0
2019-02-05 14:45:00,140.21,140.28,140.2,140.26,24171.0,126.7002,126.7635,126.6912,126.7454,24171.0
2019-02-05 14:50:00,140.27,140.28,140.21,140.24,32553.0,126.7545,126.7635,126.7002,126.7274,32553.0
2019-02-05 14:55:00,140.23,140.29,140.23,140.28,18004.0,126.7183,126.7725,126.7183,126.7635,18004.0
2019-02-05 15:00:00,140.27,140.3,140.25,140.25,17960.0,126.7545,126.7816,126.7364,126.7364,17960.0
2019-02-05 15:05:00,140.26,140.32,140.22,140.31,9808.0,126.7454,126.7996,126.7093,126.7906,9808.0
2019-02-05 15:10:00,140.29,140.29,140.2,140.23,18842.0,126.7725,126.7725,126.6912,126.7183,18842.0
2019-02-05 15:15:00,140.24,140.31,140.2,140.3,9024.0,126.7274,126.7906,126.6912,126.7816,9024.0
2019-02-05 15:20:00,140.29,140.36,140.29,140.31,11834.0,126.7725,126.8358,126.7725,126.7906,11834.0
2019-02-05 15:25:00,140.31,140.38,140.31,140.37,30449.0,126.7906,126.8539,126.7906,126.8448,30449.0
2019-02-05 15:30:00,140.36,140.4,140.34,140.38,30031.0,126.8358,126.8719,126.8177,126.8539,30031.0
2019-02-05 15:35:00,140.38,140.4,140.32,140.38,39849.0,126.8539,126.8719,126.7996,126.8539,39849.0
2019-02-05 15:40:00,140.39,140.45,140.32,140.33,74347.0,126.8629,126.9171,126.7996,126.8087,74347.0
2019-02-05 15:45:00,140.33,140.34,140.25,140.29,170770.0,126.8087,126.8177,126.7364,126.7725,170770.0
2019-02-05 15:50:00,140.28,140.28,140.2,140.22,58965.0,126.7635,126.7635,126.6912,126.7093,58965.0
2019-02-05 15:55:00,140.22,140.35,140.22,140.32,89751.0,126.7093,126.8268,126.7093,126.7996,89751.0
2019-02-06 09:30:00,140.15,140.4,140.06,140.37,76458.0,126.646,126.8719,126.5647,126.8448,76458.0
2019-02-06 09:35:00,140.36,140.36,140.1,140.12,28251.0,126.8358,126.8358,126.6008,126.6189,28251.0
2019-02-06 09:40:00,140.08,140.17,140.08,140.17,16139.0,126.5828,126.6641,126.5828,126.6641,16139.0
2019-02-06 09:45:00,140.17,140.29,140.15,140.28,11595.0,126.6641,126.7725,126.646,126.7635,11595.0
2019-02-06 09:50:00,140.28,140.3,140.25,140.29,15334.0,126.7635,126.7816,126.7364,126.7725,15334.0
2019-02-06 09:55:00,140.29,140.29,140.09,140.12,12338.0,126.7725,126.7725,126.5918,126.6189,12338.0
2019-02-06 10:00:00,140.1,140.1,139.95,140.03,48414.0,126.6008,126.6008,126.4653,126.5376,48414.0
2019-02-06 10:05:00,140.04,140.09,139.95,139.95,40992.0,126.5466,126.5918,126.4653,126.4653,40992.0
2019-02-06 10:10:00,139.92,139.93,139.7,139.74,33043.0,126.4382,126.4472,126.2394,126.2755,33043.0
2019-02-06 10:15:00,139.74,139.83,139.68,139.77,21420.0,126.2755,126.3569,126.2213,126.3026,21420.0
2019-02-06 10:20:00,139.79,139.82,139.65,139.82,17933.0,126.3207,126.3478,126.1942,126.3478,17933.0
2019-02-06 10:25:00,139.81,139.91,139.81,139.86,8642.0,126.3388,126.4291,126.3388,126.384,8642.0
2019-02-06 10:30:00,139.86,139.99,139.84,139.95,15987.0,126.384,126.5014,126.3659,126.4653,15987.0
2019-02-06 10:35:00,139.94,140.06,139.94,140.03,9700.0,126.4563,126.5647,126.4563,126.5376,9700.0
2019-02-06 10:40:00,140.05,140.11,140.02,140.1,17220.0,126.5557,126.6099,126.5286,126.6008,17220.0
2019-02-06 10:45:00,140.09,140.18,140.08,140.15,33086.0,126.5918,126.6731,126.5828,126.646,33086.0
2019-02-06 10:50:00,140.15,140.27,140.14,140.23,14839.0,126.646,126.7545,126.637,126.7183,14839.0
2019-02-06 10:55:00,140.26,140.3,140.19,140.22,16100.0,126.7454,126.7816,126.6822,126.7093,16100.0
2019-02-06 11:00:00,140.22,140.24,140.16,140.22,9608.0,126.7093,126.7274,126.6551,126.7093,9608.0
2019-02-06 11:05:00,140.23,140.34,140.23,140.25,13182.0,126.7183,126.8177,126.7183,126.7364,13182.0
2019-02-06 11:10:00,140.25,140.28,140.14,140.17,42220.0,126.7364,126.7635,126.637,126.6641,42220.0
2019-02-06 11:15:00,140.19,140.2,140.12,140.13,17846.0,126.6822,126.6912,126.6189,126.628,17846.0
2019-02-06 11:20:00,140.13,140.21,140.0,140.02,131574.0,126.628,126.7002,126.5105,126.5286,131574.0
2019-02-06 11:25:00,139.98,140.08,139.87,140.07,29573.0,126.4924,126.5828,126.393,126.5737,29573.0
2019-02-06 11:30:00,140.07,140.16,140.07,140.11,17211.0,126.5737,126.6551,126.5737,126.6099,17211.0
2019-02-06 11:35:00,140.07,140.22,140.01,140.19,14770.0,126.5737,126.7093,126.5195,126.6822,14770.0
2019-02-06 11:40:00,140.21,140.23,140.15,140.15,40460.0,126.7002,126.7183,126.646,126.646,40460.0
2019-02-06 11:45:00,140.15,140.18,140.07,140.11,12554.0,126.646,126.6731,126.5737,126.6099,12554.0
2019-02-06 11:50:00,140.11,140.14,140.01,140.03,19253.0,126.6099,126.637,126.5195,126.5376,19253.0
2019-02-06 11:55:00,140.05,140.1,139.97,140.05,37495.0,126.5557,126.6008,126.4834,126.5557,37495.0
2019-02-06 12:00:00,140.0,140.07,140.0,140.06,7136.0,126.5105,126.5737,126.5105,126.5647,7136.0
2019-02-06 12:05:00,140.06,140.09,139.93,139.94,13719.0,126.5647,126.5918,126.4472,126.4563,13719.0
2019-02-06 12:10:00,139.9,140.03,139.9,140.02,5982.0,126.4201,126.5376,126.4201,126.5286,5982.0
2019-02-06 12:15:00,140.0,140.02,139.89,139.99,22689.0,126.5105,126.5286,126.4111,126.5014,22689.0
2019-02-06 12:20:00,139.99,140.02,139.99,140.0,11736.0,126.5014,126.5286,126.5014,126.5105,11736.0
2019-02-06 12:25:00,140.02,140.1,140.02,140.04,11405.0,126.5286,126.6008,126.5286,126.5466,11405.0
2019-02-06 12:30:00,140.04,140.1,140.04,140.1,7644.0,126.5466,126.6008,126.5466,126.6008,7644.0
2019-02-06 12:35:00,140.09,140.12,140.04,140.1,17809.0,126.5918,126.6189,126.5466,126.6008,17809.0
2019-02-06 12:40:00,140.13,140.14,140.08,140.14,18256.0,126.628,126.637,126.5828,126.637,18256.0
2019-02-06 12:45:00,140.11,140.12,140.0,140.07,14557.0,126.6099,126.6189,126.5105,126.5737,14557.0
2019-02-06 12:50:00,140.08,140.11,140.05,140.05,8725.0,126.5828,126.6099,126.5557,126.5557,8725.0
2019-02-06 12:55:00,140.05,140.11,140.04,140.1,7027.0,126.5557,126.6099,126.5466,126.6008,7027.0
2019-02-06 13:00:00,140.09,140.15,140.09,140.12,12939.0,126.5918,126.646,126.5918,126.6189,12939.0
2019-02-06 13:05:00,140.13,140.17,140.12,140.14,15596.0,126.628,126.6641,126.6189,126.637,15596.0
2019-02-06 13:10:00,140.14,140.19,140.11,140.17,7410.0,126.637,126.6822,126.6099,126.6641,7410.0
2019-02-06 13:15:00,140.18,140.23,140.16,140.19,16177.0,126.6731,126.7183,126.6551,126.6822,16177.0
2019-02-06 13:20:00,140.19,140.22,140.16,140.16,12297.0,126.6822,126.7093,126.6551,126.6551,12297.0
2019-02-06 13:25:00,140.17,140.19,140.14,140.19,13125.0,126.6641,126.6822,126.637,126.6822,13125.0
2019-02-06 13:30:00,140.18,140.22,140.16,140.21,7592.0,126.6731,126.7093,126.6551,126.7002,7592.0
2019-02-06 13:35:00,140.21,140.26,140.21,140.25,11884.0,126.7002,126.7454,126.7002,126.7364,11884.0
2019-02-06 13:40:00,140.23,140.24,140.2,140.21,15182.0,126.7183,126.7274,126.6912,126.7002,15182.0
2019-02-06 13:45:00,140.22,140.22,140.16,140.18,21102.0,126.7093,126.7093,126.6551,126.6731,21102.0
2019-02-06 13:50:00,140.18,140.2,140.12,140.16,20430.0,126.6731,126.6912,126.6189,126.6551,20430.0
2019-02-06 13:55:00,140.16,140.17,140.11,140.13,19620.0,126.6551,126.6641,126.6099,126.628,19620.0
2019-02-06 14:00:00,140.11,140.12,140.0,140.03,27313.0,126.6099,126.6189,126.5105,126.5376,27313.0
2019-02-06 14:05:00,140.03,140.05,139.97,139.98,32158.0,126.5376,126.5557,126.4834,126.4924,32158.0
2019-02-06 14:10:00,139.99,140.0,139.92,139.96,32108.0,126.5014,126.5105,126.4382,126.4743,32108.0
2019-02-06 14:15:00,139.97,139.97,139.89,139.92,73531.0,126.4834,126.4834,126.4111,126.4382,73531.0
2019-02-06 14:20:00,139.94,140.02,139.93,140.02,69344.0,126.4563,126.5286,126.4472,126.5286,69344.0
2019-02-06 14:25:00,140.02,140.04,139.98,140.01,35348.0,126.5286,126.5466,126.4924,126.5195,35348.0
2019-02-06 14:30:00,140.0,140.01,139.9,139.94,215072.0,126.5105,126.5195,126.4201,126.4563,215072.0
2019-02-06 14:35:00,139.93,139.97,139.85,139.86,46229.0,126.4472,126.4834,126.3749,126.384,46229.0
2019-02-06 14:40:00,139.86,139.97,139.85,139.96,50054.0,126.384,126.4834,126.3749,126.4743,50054.0
2019-02-06 14:45:00,139.96,139.99,139.93,139.96,111840.0,126.4743,126.5014,126.4472,126.4743,111840.0
2019-02-06 14:50:00,139.97,140.0,139.92,139.94,68160.0,126.4834,126.5105,126.4382,126.4563,68160.0
2019-02-06 14:55:00,139.96,140.03,139.94,140.01,27140.0,126.4743,126.5376,126.4563,126.5195,27140.0
2019-02-06 15:00:00,140.02,140.06,139.98,139.98,20894.0,126.5286,126.5647,126.4924,126.4924,20894.0
2019-02-06 15:05:00,139.98,140.06,139.98,140.04,33043.0,126.4924,126.5647,126.4924,126.5466,33043.0
2019-02-06 15:10:00,140.05,140.09,140.0,140.08,33466.0,126.5557,126.5918,126.5105,126.5828,33466.0
2019-02-06 15:15:00,140.08,140.08,140.0,140.06,47881.0,126.5828,126.5828,126.5105,126.5647,47881.0
2019-02-06 15:20:00,140.06,140.12,140.05,140.11,23171.0,126.5647,126.6189,126.5557,126.6099,23171.0
2019-02-06 15:25:00,140.1,140.13,140.08,140.1,37028.0,126.6008,126.628,126.5828,126.6008,37028.0
2019-02-06 15:30:00,140.09,140.1,140.02,140.04,37208.0,126.5918,126.6008,126.5286,126.5466,37208.0
2019-02-06 15:35:00,140.04,140.14,140.01,140.14,192865.0,126.5466,126.637,126.5195,126.637,192865.0
2019-02-06 15:40:00,140.13,140.14,140.08,140.09,47979.0,126.628,126.637,126.5828,126.5918,47979.0
2019-02-06 15:45:00,140.08,140.15,140.05,140.14,92893.0,126.5828,126.646,126.5557,126.637,92893.0
2019-02-06 15:50:00,140.13,140.16,140.11,140.13,43483.0,126.628,126.6551,126.6099,126.628,43483.0
2019-02-06 15:55:00,140.13,140.13,140.03,140.09,147350.0,126.628,126.628,126.5376,126.5918,147350.0
2019-02-07 09:30:00,139.18,139.2,137.12,139.09,337260.0,125.7695,125.7876,123.908,125.6882,337260.0
2019-02-07 09:35:00,139.11,139.15,138.97,139.02,66433.0,125.7062,125.7424,125.5797,125.6249,66433.0
2019-02-07 09:40:00,138.99,139.08,138.93,138.96,34679.0,125.5978,125.6791,125.5436,125.5707,34679.0
2019-02-07 09:45:00,138.93,139.12,138.92,138.97,49592.0,125.5436,125.7153,125.5345,125.5797,49592.0
2019-02-07 09:50:00,138.96,139.04,138.92,138.97,39675.0,125.5707,125.643,125.5345,125.5797,39675.0
2019-02-07 09:55:00,138.99,139.12,138.99,139.12,69672.0,125.5978,125.7153,125.5978,125.7153,69672.0
2019-02-07 10:00:00,139.11,139.13,138.85,138.89,64345.0,125.7062,125.7243,125.4713,125.5074,64345.0
2019-02-07 10:05:00,138.86,139.01,138.85,138.96,31766.0,125.4803,125.6159,125.4713,125.5707,31766.0
2019-02-07 10:10:00,138.96,139.24,138.96,139.18,49577.0,125.5707,125.8237,125.5707,125.7695,49577.0
2019-02-07 10:15:00,139.19,139.21,139.01,139.03,24311.0,125.7785,125.7966,125.6159,125.6339,24311.0
2019-02-07 10:20:00,139.02,139.35,139.0,139.32,36493.0,125.6249,125.9231,125.6068,125.896,36493.0
2019-02-07 10:25:00,139.33,139.42,139.28,139.36,40304.0,125.905,125.9864,125.8599,125.9321,40304.0
2019-02-07 10:30:00,139.37,139.49,139.37,139.45,28425.0,125.9412,126.0496,125.9412,126.0135,28425.0
2019-02-07 10:35:00,139.43,139.45,139.32,139.38,91073.0,125.9954,126.0135,125.896,125.9502,91073.0
2019-02-07 10:40:00,139.35,139.41,139.17,139.25,33273.0,125.9231,125.9773,125.7605,125.8327,33273.0
2019-02-07 10:45:00,139.24,139.32,139.02,139.02,27564.0,125.8237,125.896,125.6249,125.6249,27564.0
2019-02-07 10:50:00,139.01,139.04,138.68,138.78,92334.0,125.6159,125.643,125.3177,125.408,92334.0
2019-02-07 10:55:00,138.76,138.78,138.61,138.64,49641.0,125.39,125.408,125.2544,125.2815,49641.0
2019-02-07 11:00:00,138.62,138.71,138.52,138.68,101470.0,125.2634,125.3448,125.1731,125.3177,101470.0
2019-02-07 11:05:00,138.66,138.67,138.55,138.59,46120.0,125.2996,125.3086,125.2002,125.2363,46120.0
2019-02-07 11:10:00,138.55,138.62,138.48,138.48,27777.0,125.2002,125.2634,125.1369,125.1369,27777.0
2019-02-07 11:15:00,138.51,138.59,138.42,138.44,60103.0,125.164,125.2363,125.0827,125.1008,60103.0
2019-02-07 11:20:00,138.44,138.49,138.32,138.35,73496.0,125.1008,125.146,124.9924,125.0195,73496.0
2019-02-07 11:25:00,138.36,138.4,138.26,138.34,37988.0,125.0285,125.0646,124.9381,125.0104,37988.0
2019-02-07 11:30:00,138.34,138.34,137.92,137.98,94070.0,125.0104,125.0104,124.6309,124.6851,94070.0
2019-02-07 11:35:00,138.0,138.24,137.9,138.24,61764.0,124.7032,124.9201,124.6128,124.9201,61764.0
2019-02-07 11:40:00,138.25,138.36,138.2,138.26,35083.0,124.9291,125.0285,124.8839,124.9381,35083.0
2019-02-07 11:45:00,138.25,138.28,138.07,138.09,28504.0,124.9291,124.9562,124.7664,124.7845,28504.0
2019-02-07 11:50:00,138.08,138.3,137.98,138.12,69779.0,124.7755,124.9743,124.6851,124.8116,69779.0
2019-02-07 11:55:00,138.11,138.2,137.99,138.0,101241.0,124.8026,124.8839,124.6941,124.7032,101241.0
2019-02-07 12:00:00,137.99,138.03,137.83,137.9,59055.0,124.6941,124.7303,124.5496,124.6128,59055.0
2019-02-07 12:05:00,137.87,138.13,137.86,138.13,36110.0,124.5857,124.8207,124.5767,124.8207,36110.0
2019-02-07 12:10:00,138.13,138.15,138.05,138.11,28059.0,124.8207,124.8387,124.7484,124.8026,28059.0
2019-02-07 12:15:00,138.12,138.18,138.04,138.17,66362.0,124.8116,124.8658,124.7393,124.8568,66362.0
2019-02-07 12:20:00,138.16,138.32,138.16,138.31,31764.0,124.8478,124.9924,124.8478,124.9833,31764.0
2019-02-07 12:25:00,138.29,138.29,138.18,138.18,29009.0,124.9652,124.9652,124.8658,124.8658,29009.0
2019-02-07 12:30:00,138.17,138.3,138.13,138.3,20962.0,124.8568,124.9743,124.8207,124.9743,20962.0
2019-02-07 12:35:00,138.3,138.36,138.24,138.3,20695.0,124.9743,125.0285,124.9201,124.9743,20695.0
2019-02-07 12:40:00,138.31,138.34,138.1,138.11,51408.0,124.9833,125.0104,124.7936,124.8026,51408.0
2019-02-07 12:45:00,138.08,138.16,138.02,138.11,40717.0,124.7755,124.8478,124.7213,124.8026,40717.0
2019-02-07 12:50:00,138.1,138.1,137.93,137.93,48250.0,124.7936,124.7936,124.6399,124.6399,48250.0
2019-02-07 12:55:00,137.94,138.03,137.89,138.03,26357.0,124.649,124.7303,124.6038,124.7303,26357.0
2019-02-07 13:00:00,138.01,138.33,138.0,138.33,31650.0,124.7122,125.0014,124.7032,125.0014,31650.0
2019-02-07 13:05:00,138.34,138.48,138.34,138.39,33617.0,125.0104,125.1369,125.0104,125.0556,33617.0
2019-02-07 13:10:00,138.41,138.42,138.32,138.35,23693.0,125.0737,125.0827,124.9924,125.0195,23693.0
2019-02-07 13:15:00,138.34,138.42,138.23,138.26,34961.0,125.0104,125.0827,124.911,124.9381,34961.0
2019-02-07 13:20:00,138.26,138.39,138.26,138.39,15043.0,124.9381,125.0556,124.9381,125.0556,15043.0
2019-02-07 13:25:00,138.37,138.48,138.32,138.41,35280.0,125.0375,125.1369,124.9924,125.0737,35280.0
2019-02-07 13:30:00,138.45,138.6,138.38,138.57,39561.0,125.1098,125.2454,125.0466,125.2183,39561.0
2019-02-07 13:35:00,138.58,138.62,138.52,138.53,20688.0,125.2273,125.2634,125.1731,125.1821,20688.0
2019-02-07 13:40:00,138.53,138.53,138.44,138.44,58011.0,125.1821,125.1821,125.1008,125.1008,58011.0
2019-02-07 13:45:00,138.44,138.54,138.38,138.43,443402.0,125.1008,125.1912,125.0466,125.0918,443402.0
2019-02-07 13:50:00,138.44,138.54,138.39,138.51,23630.0,125.1008,125.1912,125.0556,125.164,23630.0
2019-02-07 13:55:00,138.5,138.58,138.42,138.49,21238.0,125.155,125.2273,125.0827,125.146,21238.0
2019-02-07 14:00:00,138.47,138.48,138.35,138.41,27378.0,125.1279,125.1369,125.0195,125.0737,27378.0
2019-02-07 14:05:00,138.42,138.45,138.33,138.36,25169.0,125.0827,125.1098,125.0014,125.0285,25169.0
2019-02-07 14:10:00,138.37,138.37,138.21,138.24,56978.0,125.0375,125.0375,124.893,124.9201,56978.0
2019-02-07 14:15:00,138.26,138.28,138.09,138.2,47148.0,124.9381,124.9562,124.7845,124.8839,47148.0
2019-02-07 14:20:00,138.17,138.27,138.17,138.24,38612.0,124.8568,124.9472,124.8568,124.9201,38612.0
2019-02-07 14:25:00,138.25,138.52,138.25,138.51,25368.0,124.9291,125.1731,124.9291,125.164,25368.0
2019-02-07 14:30:00,138.55,138.57,138.47,138.5,25939.0,125.2002,125.2183,125.1279,125.155,25939.0
2019-02-07 14:35:00,138.53,138.59,138.44,138.47,23383.0,125.1821,125.2363,125.1008,125.1279,23383.0
2019-02-07 14:40:00,138.46,138.5,138.4,138.4,23288.0,125.1189,125.155,125.0646,125.0646,23288.0
2019-02-07 14:45:00,138.4,138.52,138.33,138.37,29310.0,125.0646,125.1731,125.0014,125.0375,29310.0
2019-02-07 14:50:00,138.37,138.44,138.3,138.43,33925.0,125.0375,125.1008,124.9743,125.0918,33925.0
2019-02-07 14:55:00,138.43,138.48,138.37,138.39,34154.0,125.0918,125.1369,125.0375,125.0556,34154.0
2019-02-07 15:00:00,138.39,138.51,138.31,138.32,30772.0,125.0556,125.164,124.9833,124.9924,30772.0
2019-02-07 15:05:00,138.32,138.42,138.27,138.36,51136.0,124.9924,125.0827,124.9472,125.0285,51136.0
2019-02-07 15:10:00,138.36,138.41,138.3,138.37,36583.0,125.0285,125.0737,124.9743,125.0375,36583.0
2019-02-07 15:15:00,138.37,138.45,138.33,138.37,51345.0,125.0375,125.1098,125.0014,125.0375,51345.0
2019-02-07 15:20:00,138.4,138.46,138.36,138.46,99050.0,125.0646,125.1189,125.0285,125.1189,99050.0
2019-02-07 15:25:00,138.47,138.49,138.38,138.48,38395.0,125.1279,125.146,125.0466,125.1369,38395.0
2019-02-07 15:30:00,138.47,138.52,138.3,138.33,55078.0,125.1279,125.1731,124.9743,125.0014,55078.0
2019-02-07 15:35:00,138.34,138.5,138.31,138.48,49833.0,125.0104,125.155,124.9833,125.1369,49833.0
2019-02-07 15:40:00,138.48,138.81,138.48,138.67,56454.0,125.1369,125.4351,125.1369,125.3086,56454.0
2019-02-07 15:45:00,138.67,138.74,138.65,138.67,72273.0,125.3086,125.3719,125.2906,125.3086,72273.0
2019-02-07 15:50:00,138.67,138.77,138.67,138.76,95553.0,125.3086,125.399,125.3086,125.39,95553.0
2019-02-07 15:55:00,138.75,138.84,138.69,138.83,119740.0,125.3809,125.4622,125.3267,125.4532,119740.0
2019-02-08 09:30:00,138.14,138.4,138.11,138.37,65153.0,124.8297,125.0646,124.8026,125.0375,65153.0
2019-02-08 09:35:00,138.39,138.52,138.38,138.47,44753.0,125.0556,125.1731,125.0466,125.1279,44753.0
2019-02-08 09:40:00,138.45,138.52,138.4,138.41,25842.0,125.1098,125.1731,125.0646,125.0737,25842.0
2019-02-08 09:45:00,138.4,138.4,138.13,138.34,23664.0,125.0646,125.0646,124.8207,125.0104,23664.0
2019-02-08 09:50:00,138.34,138.35,138.2,138.2,23778.0,125.0104,125.0195,124.8839,124.8839,23778.0
2019-02-08 09:55:00,138.19,138.27,138.07,138.15,46860.0,124.8749,124.9472,124.7664,124.8387,46860.0
2019-02-08 10:00:00,138.1,138.17,138.01,138.04,80442.0,124.7936,124.8568,124.7122,124.7393,80442.0
2019-02-08 10:05:00,138.04,138.28,138.03,138.17,27668.0,124.7393,124.9562,124.7303,124.8568,27668.0
2019-02-08 10:10:00,138.17,138.21,137.97,137.99,23483.0,124.8568,124.893,124.6761,124.6941,23483.0
2019-02-08 10:15:00,138.04,138.05,137.86,137.91,73834.0,124.7393,124.7484,124.5767,124.6219,73834.0
2019-02-08 10:20:00,137.86,137.96,137.83,137.95,32407.0,124.5767,124.667,124.5496,124.658,32407.0
2019-02-08 10:25:00,137.9,138.12,137.88,138.07,12752.0,124.6128,124.8116,124.5947,124.7664,12752.0
2019-02-08 10:30:00,138.04,138.21,137.99,138.14,15823.0,124.7393,124.893,124.6941,124.8297,15823.0
2019-02-08 10:35:00,138.1,138.23,138.09,138.21,8415.0,124.7936,124.911,124.7845,124.893,8415.0
2019-02-08 10:40:00,138.24,138.34,138.14,138.14,33285.0,124.9201,125.0104,124.8297,124.8297,33285.0
2019-02-08 10:45:00,138.12,138.14,138.01,138.02,20152.0,124.8116,124.8297,124.7122,124.7213,20152.0
2019-02-08 10:50:00,138.06,138.09,137.9,137.9,12872.0,124.7574,124.7845,124.6128,124.6128,12872.0
2019-02-08 10:55:00,137.89,138.01,137.89,137.96,11317.0,124.6038,124.7122,124.6038,124.667,11317.0
2019-02-08 11:00:00,137.94,137.96,137.73,137.73,26275.0,124.649,124.667,124.4592,124.4592,26275.0
2019-02-08 11:05:00,137.77,137.85,137.73,137.85,17266.0,124.4953,124.5676,124.4592,124.5676,17266.0
2019-02-08 11:10:00,137.85,137.92,137.76,137.89,12250.0,124.5676,124.6309,124.4863,124.6038,12250.0
2019-02-08 11:15:00,137.94,138.03,137.85,137.88,25844.0,124.649,124.7303,124.5676,124.5947,25844.0
2019-02-08 11:20:00,137.87,138.01,137.83,138.01,17408.0,124.5857,124.7122,124.5496,124.7122,17408.0
2019-02-08 11:25:00,137.99,138.04,137.93,137.95,19210.0,124.6941,124.7393,124.6399,124.658,19210.0
2019-02-08 11:30:00,137.97,138.0,137.85,137.85,32899.0,124.6761,124.7032,124.5676,124.5676,32899.0
2019-02-08 11:35:00,137.83,137.88,137.77,137.86,28211.0,124.5496,124.5947,124.4953,124.5767,28211.0
2019-02-08 11:40:00,137.85,137.94,137.83,137.92,23156.0,124.5676,124.649,124.5496,124.6309,23156.0
2019-02-08 11:45:00,137.92,137.97,137.66,137.82,52115.0,124.6309,124.6761,124.3959,124.5405,52115.0
2019-02-08 11:50:00,137.81,137.98,137.74,137.98,17175.0,124.5315,124.6851,124.4682,124.6851,17175.0
2019-02-08 11:55:00,137.99,138.1,137.96,138.07,14645.0,124.6941,124.7936,124.667,124.7664,14645.0
2019-02-08 12:00:00,138.09,138.15,137.98,137.98,13384.0,124.7845,124.8387,124.6851,124.6851,13384.0
2019-02-08 12:05:00,138.01,138.06,137.93,137.93,21949.0,124.7122,124.7574,124.6399,124.6399,21949.0
2019-02-08 12:10:00,137.91,137.97,137.86,137.91,14904.0,124.6219,124.6761,124.5767,124.6219,14904.0
2019-02-08 12:15:00,137.94,138.05,137.91,138.02,21012.0,124.649,124.7484,124.6219,124.7213,21012.0
2019-02-08 12:20:00,138.02,138.1,137.99,138.03,19872.0,124.7213,124.7936,124.6941,124.7303,19872.0
2019-02-08 12:25:00,138.06,138.1,138.01,138.07,12233.0,124.7574,124.7936,124.7122,124.7664,12233.0
2019-02-08 12:30:00,138.08,138.17,138.08,138.11,33341.0,124.7755,124.8568,124.7755,124.8026,33341.0
2019-02-08 12:35:00,138.13,138.17,138.07,138.14,35366.0,124.8207,124.8568,124.7664,124.8297,35366.0
2019-02-08 12:40:00,138.15,138.24,138.14,138.19,38881.0,124.8387,124.9201,124.8297,124.8749,38881.0
2019-02-08 12:45:00,138.2,138.28,138.2,138.28,18409.0,124.8839,124.9562,124.8839,124.9562,18409.0
2019-02-08 12:50:00,138.29,138.29,138.21,138.23,25920.0,124.9652,124.9652,124.893,124.911,25920.0
2019-02-08 12:55:00,138.26,138.27,138.18,138.22,14161.0,124.9381,124.9472,124.8658,124.902,14161.0
2019-02-08 13:00:00,138.28,138.28,138.2,138.27,5817.0,124.9562,124.9562,124.8839,124.9472,5817.0
2019-02-08 13:05:00,138.27,138.28,138.22,138.28,25011.0,124.9472,124.9562,124.902,124.9562,25011.0
2019-02-08 13:10:00,138.29,138.41,138.29,138.37,12340.0,124.9652,125.0737,124.9652,125.0375,12340.0
2019-02-08 13:15:00,138.38,138.4,138.27,138.28,48179.0,125.0466,125.0646,124.9472,124.9562,48179.0
2019-02-08 13:20:00,138.29,138.31,138.24,138.24,9405.0,124.9652,124.9833,124.9201,124.9201,9405.0
2019-02-08 13:25:00,138.23,138.3,138.22,138.28,13097.0,124.911,124.9743,124.902,124.9562,13097.0
2019-02-08 13:30:00,138.27,138.34,138.27,138.3,11161.0,124.9472,125.0104,124.9472,124.9743,11161.0
2019-02-08 13:35:00,138.29,138.29,138.23,138.23,9381.0,124.9652,124.9652,124.911,124.911,9381.0
2019-02-08 13:40:00,138.25,138.36,138.25,138.36,4286.0,124.9291,125.0285,124.9291,125.0285,4286.0
2019-02-08 13:45:00,138.37,138.39,138.32,138.34,5861.0,125.0375,125.0556,124.9924,125.0104,5861.0
2019-02-08 13:50:00,138.34,138.37,138.32,138.32,5710.0,125.0104,125.0375,124.9924,124.9924,5710.0
2019-02-08 13:55:00,138.34,138.45,138.33,138.44,37692.0,125.0104,125.1098,125.0014,125.1008,37692.0
2019-02-08 14:00:00,138.45,138.49,138.37,138.38,11941.0,125.1098,125.146,125.0375,125.0466,11941.0
2019-02-08 14:05:00,138.39,138.51,138.37,138.51,21480.0,125.0556,125.164,125.0375,125.164,21480.0
2019-02-08 14:10:00,138.49,138.61,138.48,138.61,37396.0,125.146,125.2544,125.1369,125.2544,37396.0
2019-02-08 14:15:00,138.62,138.63,138.56,138.6,18854.0,125.2634,125.2725,125.2092,125.2454,18854.0
2019-02-08 14:20:00,138.63,138.64,138.59,138.64,22599.0,125.2725,125.2815,125.2363,125.2815,22599.0
2019-02-08 14:25:00,138.63,138.67,138.58,138.67,14324.0,125.2725,125.3086,125.2273,125.3086,14324.0
2019-02-08 14:30:00,138.66,138.72,138.63,138.71,21595.0,125.2996,125.3538,125.2725,125.3448,21595.0
2019-02-08 14:35:00,138.71,138.73,138.63,138.64,21505.0,125.3448,125.3628,125.2725,125.2815,21505.0
2019-02-08 14:40:00,138.66,138.71,138.63,138.67,8794.0,125.2996,125.3448,125.2725,125.3086,8794.0
2019-02-08 14:45:00,138.68,138.76,138.67,138.67,26393.0,125.3177,125.39,125.3086,125.3086,26393.0
2019-02-08 14:50:00,138.68,138.7,138.62,138.62,14424.0,125.3177,125.3357,125.2634,125.2634,14424.0
2019-02-08 14:55:00,138.65,138.65,138.6,138.6,8203.0,125.2906,125.2906,125.2454,125.2454,8203.0
2019-02-08 15:00:00,138.6,138.62,138.51,138.52,21306.0,125.2454,125.2634,125.164,125.1731,21306.0
2019-02-08 15:05:00,138.53,138.57,138.53,138.55,9770.0,125.1821,125.2183,125.1821,125.2002,9770.0
2019-02-08 15:10:00,138.56,138.71,138.56,138.71,28996.0,125.2092,125.3448,125.2092,125.3448,28996.0
2019-02-08 15:15:00,138.72,138.72,138.67,138.7,17620.0,125.3538,125.3538,125.3086,125.3357,17620.0
2019-02-08 15:20:00,138.72,138.79,138.68,138.69,28813.0,125.3538,125.4171,125.3177,125.3267,28813.0
2019-02-08 15:25:00,138.7,138.72,138.66,138.71,11257.0,125.3357,125.3538,125.2996,125.3448,11257.0
2019-02-08 15:30:00,138.72,138.73,138.62,138.68,26928.0,125.3538,125.3628,125.2634,125.3177,26928.0
2019-02-08 15:35:00,138.68,138.7,138.6,138.68,21020.0,125.3177,125.3357,125.2454,125.3177,21020.0
2019-02-08 15:40:00,138.68,138.69,138.56,138.58,20238.0,125.3177,125.3267,125.2092,125.2273,20238.0
2019-02-08 15:45:00,138.58,138.65,138.58,138.59,34358.0,125.2273,125.2906,125.2273,125.2363,34358.0
2019-02-08 15:50:00,138.6,138.66,138.59,138.64,29461.0,125.2454,125.2996,125.2363,125.2815,29461.0
2019-02-08 15:55:00,138.64,138.99,138.61,138.97,63521.0,125.2815,125.5978,125.2544,125.5797,63521.0
2019-02-11 09:30:00,139.4,139.49,139.34,139.44,152585.0,125.9683,126.0496,125.9141,126.0044,152585.0
2019-02-11 09:35:00,139.5,139.56,139.37,139.39,34372.0,126.0587,126.1129,125.9412,125.9593,34372.0
2019-02-11 09:40:00,139.37,139.39,139.27,139.3,18907.0,125.9412,125.9593,125.8508,125.8779,18907.0
2019-02-11 09:45:00,139.28,139.34,139.21,139.23,18622.0,125.8599,125.9141,125.7966,125.8147,18622.0
2019-02-11 09:50:00,139.21,139.26,139.11,139.24,18381.0,125.7966,125.8418,125.7062,125.8237,18381.0
2019-02-11 09:55:00,139.24,139.25,139.06,139.14,32709.0,125.8237,125.8327,125.6611,125.7333,32709.0
2019-02-11 10:00:00,139.13,139.3,139.1,139.22,24209.0,125.7243,125.8779,125.6972,125.8056,24209.0
2019-02-11 10:05:00,139.22,139.3,139.16,139.29,7649.0,125.8056,125.8779,125.7514,125.8689,7649.0
2019-02-11 10:10:00,139.25,139.32,139.14,139.17,32666.0,125.8327,125.896,125.7333,125.7605,32666.0
2019-02-11 10:15:00,139.19,139.38,139.19,139.34,27544.0,125.7785,125.9502,125.7785,125.9141,27544.0
2019-02-11 10:20:00,139.37,139.38,139.04,139.09,20523.0,125.9412,125.9502,125.643,125.6882,20523.0
2019-02-11 10:25:00,139.07,139.14,139.04,139.11,31264.0,125.6701,125.7333,125.643,125.7062,31264.0
2019-02-11 10:30:00,139.05,139.2,138.99,139.19,22760.0,125.652,125.7876,125.5978,125.7785,22760.0
2019-02-11 10:35:00,139.21,139.24,139.12,139.12,8732.0,125.7966,125.8237,125.7153,125.7153,8732.0
2019-02-11 10:40:00,139.16,139.27,139.15,139.24,18413.0,125.7514,125.8508,125.7424,125.8237,18413.0
2019-02-11 10:45:00,139.24,139.32,139.22,139.26,19687.0,125.8237,125.896,125.8056,125.8418,19687.0
2019-02-11 10:50:00,139.27,139.29,139.16,139.16,29813.0,125.8508,125.8689,125.7514,125.7514,29813.0
2019-02-11 10:55:00,139.19,139.27,139.13,139.2,15303.0,125.7785,125.8508,125.7243,125.7876,15303.0
2019-02-11 11:00:00,139.21,139.29,139.15,139.22,20055.0,125.7966,125.8689,125.7424,125.8056,20055.0
2019-02-11 11:05:00,139.22,139.27,138.93,138.93,64740.0,125.8056,125.8508,125.5436,125.5436,64740.0
2019-02-11 11:10:00,138.94,139.07,138.94,139.03,28938.0,125.5526,125.6701,125.5526,125.6339,28938.0
2019-02-11 11:15:00,139.02,139.21,139.02,139.17,14725.0,125.6249,125.7966,125.6249,125.7605,14725.0
2019-02-11 11:20:00,139.15,139.25,139.14,139.22,13128.0,125.7424,125.8327,125.7333,125.8056,13128.0
2019-02-11 11:25:00,139.23,139.26,139.15,139.15,7556.0,125.8147,125.8418,125.7424,125.7424,7556.0
2019-02-11 11:30:00,139.13,139.15,139.04,139.11,13142.0,125.7243,125.7424,125.643,125.7062,13142.0
2019-02-11 11:35:00,139.13,139.13,139.02,139.03,18951.0,125.7243,125.7243,125.6249,125.6339,18951.0
2019-02-11 11:40:00,139.06,139.14,139.05,139.08,11186.0,125.6611,125.7333,125.652,125.6791,11186.0
2019-02-11 11:45:00,139.1,139.2,139.09,139.17,14760.0,125.6972,125.7876,125.6882,125.7605,14760.0
2019-02-11 11:50:00,139.17,139.17,139.0,139.09,15845.0,125.7605,125.7605,125.6068,125.6882,15845.0
2019-02-11 11:55:00,139.11,139.12,139.04,139.12,20953.0,125.7062,125.7153,125.643,125.7153,20953.0
2019-02-11 12:00:00,139.12,139.25,139.1,139.19,25753.0,125.7153,125.8327,125.6972,125.7785,25753.0
2019-02-11 12:05:00,139.18,139.27,139.18,139.27,4705.0,125.7695,125.8508,125.7695,125.8508,4705.0
2019-02-11 12:10:00,139.26,139.26,139.19,139.21,26618.0,125.8418,125.8418,125.7785,125.7966,26618.0
2019-02-11 12:15:00,139.19,139.25,139.15,139.16,15718.0,125.7785,125.8327,125.7424,125.7514,15718.0
2019-02-11 12:20:00,139.15,139.24,139.11,139.23,16550.0,125.7424,125.8237,125.7062,125.8147,16550.0
2019-02-11 12:25:00,139.22,139.34,139.22,139.3,27815.0,125.8056,125.9141,125.8056,125.8779,27815.0
2019-02-11 12:30:00,139.32,139.35,139.22,139.3,35133.0,125.896,125.9231,125.8056,125.8779,35133.0
2019-02-11 12:35:00,139.32,139.33,139.24,139.24,20511.0,125.896,125.905,125.8237,125.8237,20511.0
2019-02-11 12:40:00,139.22,139.29,139.22,139.25,21480.0,125.8056,125.8689,125.8056,125.8327,21480.0
2019-02-11 12:45:00,139.26,139.3,139.22,139.23,4841.0,125.8418,125.8779,125.8056,125.8147,4841.0
2019-02-11 12:50:00,139.25,139.26,139.18,139.24,54458.0,125.8327,125.8418,125.7695,125.8237,54458.0
2019-02-11 12:55:00,139.24,139.28,139.23,139.26,15961.0,125.8237,125.8599,125.8147,125.8418,15961.0
2019-02-11 13:00:00,139.27,139.33,139.23,139.26,15963.0,125.8508,125.905,125.8147,125.8418,15963.0
2019-02-11 13:05:00,139.25,139.3,139.25,139.29,3247.0,125.8327,125.8779,125.8327,125.8689,3247.0
2019-02-11 13:10:00,139.28,139.29,139.17,139.22,7992.0,125.8599,125.8689,125.7605,125.8056,7992.0
2019-02-11 13:15:00,139.23,139.24,139.19,139.23,3802.0,125.8147,125.8237,125.7785,125.8147,3802.0
2019-02-11 13:20:00,139.22,139.26,139.17,139.17,8738.0,125.8056,125.8418,125.7605,125.7605,8738.0
2019-02-11 13:25:00,139.16,139.19,139.1,139.12,11929.0,125.7514,125.7785,125.6972,125.7153,11929.0
2019-02-11 13:30:00,139.12,139.15,139.09,139.09,10472.0,125.7153,125.7424,125.6882,125.6882,10472.0
2019-02-11 13:35:00,139.1,139.16,139.06,139.15,17421.0,125.6972,125.7514,125.6611,125.7424,17421.0
2019-02-11 13:40:00,139.14,139.15,139.05,139.05,9598.0,125.7333,125.7424,125.652,125.652,9598.0
2019-02-11 13:45:00,139.03,139.06,138.97,139.06,26865.0,125.6339,125.6611,125.5797,125.6611,26865.0
2019-02-11 13:50:00,139.07,139.08,139.03,139.07,49005.0,125.6701,125.6791,125.6339,125.6701,49005.0
2019-02-11 13:55:00,139.06,139.12,139.04,139.12,7252.0,125.6611,125.7153,125.643,125.7153,7252.0
2019-02-11 14:00:00,139.1,139.12,139.05,139.1,30194.0,125.6972,125.7153,125.652,125.6972,30194.0
2019-02-11 14:05:00,139.11,139.14,139.05,139.12,32799.0,125.7062,125.7333,125.652,125.7153,32799.0
2019-02-11 14:10:00,139.11,139.16,139.09,139.14,20901.0,125.7062,125.7514,125.6882,125.7333,20901.0
2019-02-11 14:15:00,139.15,139.15,139.06,139.08,7779.0,125.7424,125.7424,125.6611,125.6791,7779.0
2019-02-11 14:20:00,139.07,139.12,138.99,139.05,26669.0,125.6701,125.7153,125.5978,125.652,26669.0
2019-02-11 14:25:00,139.05,139.08,139.04,139.05,34413.0,125.652,125.6791,125.643,125.652,34413.0
2019-02-11 14:30:00,139.06,139.1,139.03,139.04,44411.0,125.6611,125.6972,125.6339,125.643,44411.0
2019-02-11 14:35:00,139.06,139.06,138.98,139.01,22401.0,125.6611,125.6611,125.5888,125.6159,22401.0
2019-02-11 14:40:00,139.01,139.15,138.97,139.09,111120.0,125.6159,125.7424,125.5797,125.6882,111120.0
2019-02-11 14:45:00,139.08,139.09,138.89,138.9,19075.0,125.6791,125.6882,125.5074,125.5165,19075.0
2019-02-11 14:50:00,138.91,138.98,138.9,138.94,10956.0,125.5255,125.5888,125.5165,125.5526,10956.0
2019-02-11 14:55:00,138.98,139.04,138.98,139.02,8644.0,125.5888,125.643,125.5888,125.6249,8644.0
2019-02-11 15:00:00,139.01,139.11,139.0,139.08,23310.0,125.6159,125.7062,125.6068,125.6791,23310.0
2019-02-11 15:05:00,139.09,139.14,139.06,139.14,14135.0,125.6882,125.7333,125.6611,125.7333,14135.0
2019-02-11 15:10:00,139.14,139.16,139.1,139.11,14277.0,125.7333,125.7514,125.6972,125.7062,14277.0
2019-02-11 15:15:00,139.14,139.22,139.1,139.12,34019.0,125.7333,125.8056,125.6972,125.7153,34019.0
2019-02-11 15:20:00,139.13,139.2,139.09,139.19,44087.0,125.7243,125.7876,125.6882,125.7785,44087.0
2019-02-11 15:25:00,139.19,139.24,139.19,139.22,10453.0,125.7785,125.8237,125.7785,125.8056,10453.0
2019-02-11 15:30:00,139.24,139.25,139.04,139.09,38754.0,125.8237,125.8327,125.643,125.6882,38754.0
2019-02-11 15:35:00,139.08,139.17,139.07,139.15,22524.0,125.6791,125.7605,125.6701,125.7424,22524.0
2019-02-11 15:40:00,139.14,139.16,139.1,139.13,31451.0,125.7333,125.7514,125.6972,125.7243,31451.0
2019-02-11 15:45:00,139.1,139.23,139.1,139.17,46324.0,125.6972,125.8147,125.6972,125.7605,46324.0
2019-02-11 15:50:00,139.19,139.31,139.16,139.29,56292.0,125.7785,125.887,125.7514,125.8689,56292.0
2019-02-11 15:55:00,139.29,139.33,139.2,139.23,87344.0,125.8689,125.905,125.7876,125.8147,87344.0
2019-02-12 09:30:00,140.12,140.22,140.06,140.17,117425.0,126.6189,126.7093,126.5647,126.6641,117425.0
2019-02-12 09:35:00,140.22,140.36,140.21,140.33,48870.0,126.7093,126.8358,126.7002,126.8087,48870.0
2019-02-12 09:40:00,140.36,140.42,140.34,140.4,262054.0,126.8358,126.89,126.8177,126.8719,262054.0
2019-02-12 09:45:00,140.4,140.47,140.4,140.42,91060.0,126.8719,126.9352,126.8719,126.89,91060.0
2019-02-12 09:50:00,140.44,140.5,140.39,140.5,23490.0,126.9081,126.9623,126.8629,126.9623,23490.0
2019-02-12 09:55:00,140.49,140.51,140.42,140.44,15481.0,126.9533,126.9713,126.89,126.9081,15481.0
2019-02-12 10:00:00,140.49,140.57,140.45,140.53,96569.0,126.9533,127.0256,126.9171,126.9894,96569.0
2019-02-12 10:05:00,140.54,140.57,140.48,140.5,20724.0,126.9984,127.0256,126.9442,126.9623,20724.0
2019-02-12 10:10:00,140.52,140.57,140.4,140.41,13441.0,126.9804,127.0256,126.8719,126.881,13441.0
2019-02-12 10:15:00,140.41,140.52,140.41,140.48,45297.0,126.881,126.9804,126.881,126.9442,45297.0
2019-02-12 10:20:00,140.49,140.49,140.41,140.48,15788.0,126.9533,126.9533,126.881,126.9442,15788.0
2019-02-12 10:25:00,140.5,140.52,140.39,140.4,20021.0,126.9623,126.9804,126.8629,126.8719,20021.0
2019-02-12 10:30:00,140.47,140.48,140.37,140.41,9426.0,126.9352,126.9442,126.8448,126.881,9426.0
2019-02-12 10:35:00,140.43,140.49,140.4,140.45,36812.0,126.899,126.9533,126.8719,126.9171,36812.0
2019-02-12 10:40:00,140.44,140.46,140.31,140.32,13398.0,126.9081,126.9262,126.7906,126.7996,13398.0
2019-02-12 10:45:00,140.31,140.4,140.29,140.39,12356.0,126.7906,126.8719,126.7725,126.8629,12356.0
2019-02-12 10:50:00,140.41,140.53,140.41,140.53,10475.0,126.881,126.9894,126.881,126.9894,10475.0
2019-02-12 10:55:00,140.54,140.79,140.54,140.75,151759.0,126.9984,127.2244,126.9984,127.1882,151759.0
2019-02-12 11:00:00,140.75,140.88,140.74,140.74,22880.0,127.1882,127.3057,127.1792,127.1792,22880.0
2019-02-12 11:05:00,140.76,140.84,140.75,140.81,133876.0,127.1972,127.2695,127.1882,127.2424,133876.0
2019-02-12 11:10:00,140.8,140.93,140.79,140.9,25735.0,127.2334,127.3509,127.2244,127.3238,25735.0
2019-02-12 11:15:00,140.92,140.94,140.88,140.89,72363.0,127.3418,127.3599,127.3057,127.3147,72363.0
2019-02-12 11:20:00,140.88,140.91,140.82,140.85,23002.0,127.3057,127.3328,127.2515,127.2786,23002.0
2019-02-12 11:25:00,140.85,140.93,140.85,140.91,17349.0,127.2786,127.3509,127.2786,127.3328,17349.0
2019-02-12 11:30:00,140.91,140.91,140.81,140.83,18683.0,127.3328,127.3328,127.2424,127.2605,18683.0
2019-02-12 11:35:00,140.83,140.87,140.8,140.84,38518.0,127.2605,127.2967,127.2334,127.2695,38518.0
2019-02-12 11:40:00,140.85,140.9,140.84,140.85,59155.0,127.2786,127.3238,127.2695,127.2786,59155.0
2019-02-12 11:45:00,140.84,140.87,140.77,140.82,166698.0,127.2695,127.2967,127.2063,127.2515,166698.0
2019-02-12 11:50:00,140.82,140.92,140.81,140.91,18465.0,127.2515,127.3418,127.2424,127.3328,18465.0
2019-02-12 11:55:00,140.92,140.98,140.91,140.96,12316.0,127.3418,127.3961,127.3328,127.378,12316.0
2019-02-12 12:00:00,140.98,141.04,140.96,141.01,97491.0,127.3961,127.4503,127.378,127.4232,97491.0
2019-02-12 12:05:00,141.0,141.01,140.89,140.92,14826.0,127.4141,127.4232,127.3147,127.3418,14826.0
2019-02-12 12:10:00,140.9,140.95,140.86,140.87,27726.0,127.3238,127.3689,127.2876,127.2967,27726.0
2019-02-12 12:15:00,140.86,140.91,140.74,140.76,22472.0,127.2876,127.3328,127.1792,127.1972,22472.0
2019-02-12 12:20:00,140.76,140.85,140.76,140.83,10642.0,127.1972,127.2786,127.1972,127.2605,10642.0
2019-02-12 12:25:00,140.84,140.88,140.84,140.84,21726.0,127.2695,127.3057,127.2695,127.2695,21726.0
2019-02-12 12:30:00,140.87,140.9,140.85,140.89,7867.0,127.2967,127.3238,127.2786,127.3147,7867.0
2019-02-12 12:35:00,140.91,140.95,140.9,140.93,17767.0,127.3328,127.3689,127.3238,127.3509,17767.0
2019-02-12 12:40:00,140.93,140.93,140.86,140.86,201925.0,127.3509,127.3509,127.2876,127.2876,201925.0
2019-02-12 12:45:00,140.85,140.88,140.77,140.79,15207.0,127.2786,127.3057,127.2063,127.2244,15207.0
2019-02-12 12:50:00,140.79,140.86,140.77,140.8,13409.0,127.2244,127.2876,127.2063,127.2334,13409.0
2019-02-12 12:55:00,140.8,140.88,140.79,140.88,14180.0,127.2334,127.3057,127.2244,127.3057,14180.0
2019-02-12 13:00:00,140.88,140.89,140.83,140.85,12556.0,127.3057,127.3147,127.2605,127.2786,12556.0
2019-02-12 13:05:00,140.87,140.91,140.84,140.89,12187.0,127.2967,127.3328,127.2695,127.3147,12187.0
2019-02-12 13:10:00,140.91,140.93,140.88,140.9,7495.0,127.3328,127.3509,127.3057,127.3238,7495.0
2019-02-12 13:15:00,140.89,140.93,140.88,140.92,11297.0,127.3147,127.3509,127.3057,127.3418,11297.0
2019-02-12 13:20:00,140.91,140.97,140.89,140.96,11477.0,127.3328,127.387,127.3147,127.378,11477.0
2019-02-12 13:25:00,140.97,141.02,140.97,141.0,22382.0,127.387,127.4322,127.387,127.4141,22382.0
2019-02-12 13:30:00,141.01,141.1,140.97,141.09,37394.0,127.4232,127.5045,127.387,127.4955,37394.0
2019-02-12 13:35:00,141.1,141.13,141.07,141.07,26008.0,127.5045,127.5316,127.4774,127.4774,26008.0
2019-02-12 13:40:00,141.08,141.11,141.06,141.1,30361.0,127.4864,127.5135,127.4683,127.5045,30361.0
2019-02-12 13:45:00,141.09,141.1,141.06,141.09,15510.0,127.4955,127.5045,127.4683,127.4955,15510.0
2019-02-12 13:50:00,141.1,141.17,141.1,141.17,29288.0,127.5045,127.5677,127.5045,127.5677,29288.0
2019-02-12 13:55:00,141.18,141.18,141.13,141.16,13419.0,127.5768,127.5768,127.5316,127.5587,13419.0
2019-02-12 14:00:00,141.16,141.16,141.06,141.08,14498.0,127.5587,127.5587,127.4683,127.4864,14498.0
2019-02-12 14:05:00,141.08,141.11,141.06,141.09,20995.0,127.4864,127.5135,127.4683,127.4955,20995.0
2019-02-12 14:10:00,141.09,141.09,141.06,141.08,11945.0,127.4955,127.4955,127.4683,127.4864,11945.0
2019-02-12 14:15:00,141.08,141.09,141.04,141.08,29375.0,127.4864,127.4955,127.4503,127.4864,29375.0
2019-02-12 14:20:00,141.09,141.15,141.09,141.15,13891.0,127.4955,127.5497,127.4955,127.5497,13891.0
2019-02-12 14:25:00,141.14,141.14,141.08,141.09,24045.0,127.5406,127.5406,127.4864,127.4955,24045.0
2019-02-12 14:30:00,141.09,141.09,141.04,141.04,26319.0,127.4955,127.4955,127.4503,127.4503,26319.0
2019-02-12 14:35:00,141.04,141.07,141.03,141.07,21875.0,127.4503,127.4774,127.4412,127.4774,21875.0
2019-02-12 14:40:00,141.06,141.08,141.03,141.07,19373.0,127.4683,127.4864,127.4412,127.4774,19373.0
2019-02-12 14:45:00,141.08,141.13,141.07,141.09,14953.0,127.4864,127.5316,127.4774,127.4955,14953.0
2019-02-12 14:50:00,141.1,141.11,141.05,141.06,65954.0,127.5045,127.5135,127.4593,127.4683,65954.0
2019-02-12 14:55:00,141.06,141.09,140.99,141.01,21880.0,127.4683,127.4955,127.4051,127.4232,21880.0
2019-02-12 15:00:00,141.02,141.05,140.98,141.01,29661.0,127.4322,127.4593,127.3961,127.4232,29661.0
2019-02-12 15:05:00,141.02,141.07,141.0,141.05,19109.0,127.4322,127.4774,127.4141,127.4593,19109.0
2019-02-12 15:10:00,141.06,141.08,140.99,141.08,18623.0,127.4683,127.4864,127.4051,127.4864,18623.0
2019-02-12 15:15:00,141.08,141.1,141.04,141.04,44707.0,127.4864,127.5045,127.4503,127.4503,44707.0
2019-02-12 15:20:00,141.05,141.12,141.03,141.09,21120.0,127.4593,127.5226,127.4412,127.4955,21120.0
2019-02-12 15:25:00,141.09,141.15,141.07,141.11,25093.0,127.4955,127.5497,127.4774,127.5135,25093.0
2019-02-12 15:30:00,141.12,141.13,141.05,141.05,31286.0,127.5226,127.5316,127.4593,127.4593,31286.0
2019-02-12 15:35:00,141.05,141.06,140.97,140.98,52980.0,127.4593,127.4683,127.387,127.3961,52980.0
2019-02-12 15:40:00,140.99,141.02,140.91,140.94,42471.0,127.4051,127.4322,127.3328,127.3599,42471.0
2019-02-12 15:45:00,140.94,140.96,140.87,140.9,45919.0,127.3599,127.378,127.2967,127.3238,45919.0
2019-02-12 15:50:00,140.89,141.01,140.87,141.0,71718.0,127.3147,127.4232,127.2967,127.4141,71718.0
2019-02-12 15:55:00,141.01,141.08,140.96,141.0,80178.0,127.4232,127.4864,127.378,127.4141,80178.0
2019-02-13 09:30:00,141.45,141.68,141.4,141.68,122891.0,127.8208,128.0286,127.7756,128.0286,122891.0
2019-02-13 09:35:00,141.66,141.8,141.65,141.8,46425.0,128.0105,128.137,128.0015,128.137,46425.0
2019-02-13 09:40:00,141.82,141.88,141.68,141.74,40584.0,128.1551,128.2093,128.0286,128.0828,40584.0
2019-02-13 09:45:00,141.77,141.86,141.71,141.79,34637.0,128.1099,128.1913,128.0557,128.128,34637.0
2019-02-13 09:50:00,141.83,141.83,141.72,141.74,24568.0,128.1642,128.1642,128.0647,128.0828,24568.0
2019-02-13 09:55:00,141.75,141.8,141.66,141.66,20921.0,128.0919,128.137,128.0105,128.0105,20921.0
2019-02-13 10:00:00,141.72,141.72,141.6,141.65,34370.0,128.0647,128.0647,127.9563,128.0015,34370.0
2019-02-13 10:05:00,141.67,141.67,141.52,141.55,17859.0,128.0196,128.0196,127.884,127.9111,17859.0
2019-02-13 10:10:00,141.55,141.65,141.5,141.53,26393.0,127.9111,128.0015,127.8659,127.8931,26393.0
2019-02-13 10:15:00,141.52,141.58,141.45,141.57,16734.0,127.884,127.9382,127.8208,127.9292,16734.0
2019-02-13 10:20:00,141.55,141.68,141.53,141.64,29823.0,127.9111,128.0286,127.8931,127.9925,29823.0
2019-02-13 10:25:00,141.65,141.76,141.64,141.66,26550.0,128.0015,128.1009,127.9925,128.0105,26550.0
2019-02-13 10:30:00,141.63,141.72,141.56,141.62,20884.0,127.9834,128.0647,127.9202,127.9744,20884.0
2019-02-13 10:35:00,141.63,141.8,141.61,141.7,15877.0,127.9834,128.137,127.9653,128.0467,15877.0
2019-02-13 10:40:00,141.69,141.77,141.68,141.75,12832.0,128.0376,128.1099,128.0286,128.0919,12832.0
2019-02-13 10:45:00,141.78,141.8,141.71,141.74,11599.0,128.119,128.137,128.0557,128.0828,11599.0
2019-02-13 10:50:00,141.74,141.8,141.64,141.68,50286.0,128.0828,128.137,127.9925,128.0286,50286.0
2019-02-13 10:55:00,141.69,141.7,141.62,141.67,11872.0,128.0376,128.0467,127.9744,128.0196,11872.0
2019-02-13 11:00:00,141.7,141.78,141.68,141.78,10329.0,128.0467,128.119,128.0286,128.119,10329.0
2019-02-13 11:05:00,141.79,141.81,141.7,141.71,29718.0,128.128,128.1461,128.0467,128.0557,29718.0
2019-02-13 11:10:00,141.71,141.75,141.63,141.65,17433.0,128.0557,128.0919,127.9834,128.0015,17433.0
2019-02-13 11:15:00,141.64,141.64,141.5,141.5,12054.0,127.9925,127.9925,127.8659,127.8659,12054.0
2019-02-13 11:20:00,141.5,141.52,141.46,141.47,12664.0,127.8659,127.884,127.8298,127.8388,12664.0
2019-02-13 11:25:00,141.47,141.49,141.36,141.37,30222.0,127.8388,127.8569,127.7394,127.7485,30222.0
2019-02-13 11:30:00,141.36,141.36,141.16,141.18,27019.0,127.7394,127.7394,127.5587,127.5768,27019.0
2019-02-13 11:35:00,141.17,141.26,141.14,141.21,27257.0,127.5677,127.6491,127.5406,127.6039,27257.0
2019-02-13 11:40:00,141.22,141.26,141.16,141.16,12387.0,127.6129,127.6491,127.5587,127.5587,12387.0
2019-02-13 11:45:00,141.16,141.29,141.16,141.26,28681.0,127.5587,127.6762,127.5587,127.6491,28681.0
2019-02-13 11:50:00,141.28,141.35,141.27,141.34,23091.0,127.6671,127.7304,127.6581,127.7214,23091.0
2019-02-13 11:55:00,141.34,141.4,141.32,141.4,19388.0,127.7214,127.7756,127.7033,127.7756,19388.0
2019-02-13 12:00:00,141.39,141.43,141.37,141.42,18300.0,127.7665,127.8027,127.7485,127.7937,18300.0
2019-02-13 12:05:00,141.4,141.41,141.33,141.33,9039.0,127.7756,127.7846,127.7123,127.7123,9039.0
2019-02-13 12:10:00,141.33,141.34,141.28,141.31,12833.0,127.7123,127.7214,127.6671,127.6943,12833.0
2019-02-13 12:15:00,141.33,141.36,141.28,141.3,11362.0,127.7123,127.7394,127.6671,127.6852,11362.0
2019-02-13 12:20:00,141.29,141.31,141.22,141.23,33949.0,127.6762,127.6943,127.6129,127.622,33949.0
2019-02-13 12:25:00,141.22,141.29,141.21,141.27,32618.0,127.6129,127.6762,127.6039,127.6581,32618.0
2019-02-13 12:30:00,141.27,141.31,141.21,141.3,9024.0,127.6581,127.6943,127.6039,127.6852,9024.0
2019-02-13 12:35:00,141.29,141.33,141.26,141.28,5177.0,127.6762,127.7123,127.6491,127.6671,5177.0
2019-02-13 12:40:00,141.26,141.34,141.26,141.32,13196.0,127.6491,127.7214,127.6491,127.7033,13196.0
2019-02-13 12:45:00,141.33,141.39,141.31,141.38,13469.0,127.7123,127.7665,127.6943,127.7575,13469.0
2019-02-13 12:50:00,141.36,141.36,141.25,141.27,5972.0,127.7394,127.7394,127.64,127.6581,5972.0
2019-02-13 12:55:00,141.27,141.32,141.26,141.32,8210.0,127.6581,127.7033,127.6491,127.7033,8210.0
2019-02-13 13:00:00,141.32,141.34,141.29,141.32,11796.0,127.7033,127.7214,127.6762,127.7033,11796.0
2019-02-13 13:05:00,141.34,141.4,141.28,141.38,15921.0,127.7214,127.7756,127.6671,127.7575,15921.0
2019-02-13 13:10:00,141.37,141.4,141.35,141.38,13089.0,127.7485,127.7756,127.7304,127.7575,13089.0
2019-02-13 13:15:00,141.38,141.38,141.35,141.38,9816.0,127.7575,127.7575,127.7304,127.7575,9816.0
2019-02-13 13:20:00,141.38,141.42,141.37,141.41,7213.0,127.7575,127.7937,127.7485,127.7846,7213.0
2019-02-13 13:25:00,141.41,141.46,141.41,141.44,22225.0,127.7846,127.8298,127.7846,127.8117,22225.0
2019-02-13 13:30:00,141.45,141.45,141.4,141.41,18815.0,127.8208,127.8208,127.7756,127.7846,18815.0
2019-02-13 13:35:00,141.41,141.45,141.4,141.42,60352.0,127.7846,127.8208,127.7756,127.7937,60352.0
2019-02-13 13:40:00,141.4,141.43,141.4,141.41,3491.0,127.7756,127.8027,127.7756,127.7846,3491.0
2019-02-13 13:45:00,141.41,141.42,141.39,141.41,9704.0,127.7846,127.7937,127.7665,127.7846,9704.0
2019-02-13 13:50:00,141.42,141.44,141.39,141.41,10379.0,127.7937,127.8117,127.7665,127.7846,10379.0
2019-02-13 13:55:00,141.4,141.43,141.38,141.4,15740.0,127.7756,127.8027,127.7575,127.7756,15740.0
2019-02-13 14:00:00,141.4,141.49,141.4,141.48,19754.0,127.7756,127.8569,127.7756,127.8479,19754.0
2019-02-13 14:05:00,141.47,141.47,141.42,141.45,21468.0,127.8388,127.8388,127.7937,127.8208,21468.0
2019-02-13 14:10:00,141.45,141.46,141.41,141.42,16490.0,127.8208,127.8298,127.7846,127.7937,16490.0
2019-02-13 14:15:00,141.43,141.46,141.41,141.46,6855.0,127.8027,127.8298,127.7846,127.8298,6855.0
2019-02-13 14:20:00,141.44,141.45,141.41,141.43,44695.0,127.8117,127.8208,127.7846,127.8027,44695.0
2019-02-13 14:25:00,141.43,141.49,141.42,141.48,24331.0,127.8027,127.8569,127.7937,127.8479,24331.0
2019-02-13 14:30:00,141.5,141.52,141.48,141.49,8527.0,127.8659,127.884,127.8479,127.8569,8527.0
2019-02-13 14:35:00,141.49,141.53,141.48,141.5,8584.0,127.8569,127.8931,127.8479,127.8659,8584.0
2019-02-13 14:40:00,141.5,141.6,141.49,141.59,45560.0,127.8659,127.9563,127.8569,127.9473,45560.0
2019-02-13 14:45:00,141.59,141.66,141.56,141.64,15887.0,127.9473,128.0105,127.9202,127.9925,15887.0
2019-02-13 14:50:00,141.65,141.68,141.63,141.65,18471.0,128.0015,128.0286,127.9834,128.0015,18471.0
2019-02-13 14:55:00,141.65,141.67,141.63,141.65,14508.0,128.0015,128.0196,127.9834,128.0015,14508.0
2019-02-13 15:00:00,141.65,141.68,141.61,141.61,32926.0,128.0015,128.0286,127.9653,127.9653,32926.0
2019-02-13 15:05:00,141.62,141.62,141.58,141.6,21559.0,127.9744,127.9744,127.9382,127.9563,21559.0
2019-02-13 15:10:00,141.6,141.67,141.6,141.64,15757.0,127.9563,128.0196,127.9563,127.9925,15757.0
2019-02-13 15:15:00,141.64,141.7,141.64,141.67,17102.0,127.9925,128.0467,127.9925,128.0196,17102.0
2019-02-13 15:20:00,141.67,141.7,141.65,141.69,8124.0,128.0196,128.0467,128.0015,128.0376,8124.0
2019-02-13 15:25:00,141.69,141.72,141.65,141.72,15846.0,128.0376,128.0647,128.0015,128.0647,15846.0
2019-02-13 15:30:00,141.72,141.78,141.71,141.76,44641.0,128.0647,128.119,128.0557,128.1009,44641.0
2019-02-13 15:35:00,141.75,141.79,141.72,141.73,25364.0,128.0919,128.128,128.0647,128.0738,25364.0
2019-02-13 15:40:00,141.75,141.76,141.63,141.64,43377.0,128.0919,128.1009,127.9834,127.9925,43377.0
2019-02-13 15:45:00,141.64,141.64,141.41,141.49,60619.0,127.9925,127.9925,127.7846,127.8569,60619.0
2019-02-13 15:50:00,141.49,141.51,141.38,141.44,327760.0,127.8569,127.875,127.7575,127.8117,327760.0
2019-02-13 15:55:00,141.45,141.52,141.38,141.45,126810.0,127.8208,127.884,127.7575,127.8208,126810.0
2019-02-14 09:30:00,140.86,140.94,140.47,140.64,90014.0,127.2876,127.3599,126.9352,127.0888,90014.0
2019-02-14 09:35:00,140.67,140.8,140.62,140.69,38763.0,127.1159,127.2334,127.0707,127.134,38763.0
2019-02-14 09:40:00,140.7,140.71,140.56,140.56,14201.0,127.143,127.1521,127.0165,127.0165,14201.0
2019-02-14 09:45:00,140.55,140.67,140.38,140.62,26468.0,127.0075,127.1159,126.8539,127.0707,26468.0
2019-02-14 09:50:00,140.57,140.71,140.51,140.68,31527.0,127.0256,127.1521,126.9713,127.125,31527.0
2019-02-14 09:55:00,140.66,140.91,140.66,140.9,33966.0,127.1069,127.3328,127.1069,127.3238,33966.0
2019-02-14 10:00:00,140.85,140.96,140.72,140.88,49523.0,127.2786,127.378,127.1611,127.3057,49523.0
2019-02-14 10:05:00,140.93,141.04,140.88,140.97,54824.0,127.3509,127.4503,127.3057,127.387,54824.0
2019-02-14 10:10:00,140.97,141.08,140.9,141.01,27032.0,127.387,127.4864,127.3238,127.4232,27032.0
2019-02-14 10:15:00,140.98,141.14,140.98,141.14,17114.0,127.3961,127.5406,127.3961,127.5406,17114.0
2019-02-14 10:20:00,141.14,141.15,141.08,141.08,18746.0,127.5406,127.5497,127.4864,127.4864,18746.0
2019-02-14 10:25:00,141.08,141.18,141.03,141.15,40548.0,127.4864,127.5768,127.4412,127.5497,40548.0
2019-02-14 10:30:00,141.13,141.32,141.12,141.3,32524.0,127.5316,127.7033,127.5226,127.6852,32524.0
2019-02-14 10:35:00,141.3,141.31,140.67,140.78,145801.0,127.6852,127.6943,127.1159,127.2153,145801.0
2019-02-14 10:40:00,140.82,141.16,140.82,140.92,36906.0,127.2515,127.5587,127.2515,127.3418,36906.0
2019-02-14 10:45:00,140.92,141.16,140.92,141.1,103177.0,127.3418,127.5587,127.3418,127.5045,103177.0
2019-02-14 10:50:00,141.14,141.14,141.0,141.03,33436.0,127.5406,127.5406,127.4141,127.4412,33436.0
2019-02-14 10:55:00,140.95,141.11,140.83,140.98,21013.0,127.3689,127.5135,127.2605,127.3961,21013.0
2019-02-14 11:00:00,141.01,141.06,140.75,140.76,17706.0,127.4232,127.4683,127.1882,127.1972,17706.0
2019-02-14 11:05:00,140.78,140.98,140.74,140.98,24240.0,127.2153,127.3961,127.1792,127.3961,24240.0
2019-02-14 11:10:00,140.98,141.04,140.86,140.88,33522.0,127.3961,127.4503,127.2876,127.3057,33522.0
2019-02-14 11:15:00,140.91,140.99,140.85,140.93,17890.0,127.3328,127.4051,127.2786,127.3509,17890.0
2019-02-14 11:20:00,140.93,140.99,140.87,140.89,19819.0,127.3509,127.4051,127.2967,127.3147,19819.0
2019-02-14 11:25:00,140.87,140.96,140.86,140.9,18524.0,127.2967,127.378,127.2876,127.3238,18524.0
2019-02-14 11:30:00,140.88,140.9,140.75,140.79,36781.0,127.3057,127.3238,127.1882,127.2244,36781.0
2019-02-14 11:35:00,140.82,140.95,140.8,140.92,23046.0,127.2515,127.3689,127.2334,127.3418,23046.0
2019-02-14 11:40:00,140.92,141.1,140.91,141.08,80045.0,127.3418,127.5045,127.3328,127.4864,80045.0
2019-02-14 11:45:00,141.1,141.2,141.1,141.15,9109.0,127.5045,127.5949,127.5045,127.5497,9109.0
2019-02-14 11:50:00,141.16,141.22,141.16,141.19,61520.0,127.5587,127.6129,127.5587,127.5858,61520.0
2019-02-14 11:55:00,141.18,141.23,141.16,141.21,6430.0,127.5768,127.622,127.5587,127.6039,6430.0
2019-02-14 12:00:00,141.21,141.31,141.15,141.3,13790.0,127.6039,127.6943,127.5497,127.6852,13790.0
2019-02-14 12:05:00,141.31,141.36,141.27,141.33,23017.0,127.6943,127.7394,127.6581,127.7123,23017.0
2019-02-14 12:10:00,141.32,141.35,141.25,141.34,9327.0,127.7033,127.7304,127.64,127.7214,9327.0
2019-02-14 12:15:00,141.33,141.53,141.27,141.5,59348.0,127.7123,127.8931,127.6581,127.8659,59348.0
2019-02-14 12:20:00,141.5,141.6,141.49,141.59,18887.0,127.8659,127.9563,127.8569,127.9473,18887.0
2019-02-14 12:25:00,141.61,141.67,141.55,141.58,16544.0,127.9653,128.0196,127.9111,127.9382,16544.0
2019-02-14 12:30:00,141.59,141.61,141.52,141.53,14205.0,127.9473,127.9653,127.884,127.8931,14205.0
2019-02-14 12:35:00,141.53,141.57,141.5,141.52,6330.0,127.8931,127.9292,127.8659,127.884,6330.0
2019-02-14 12:40:00,141.52,141.56,141.5,141.56,5881.0,127.884,127.9202,127.8659,127.9202,5881.0
2019-02-14 12:45:00,141.56,141.62,141.51,141.51,12476.0,127.9202,127.9744,127.875,127.875,12476.0
2019-02-14 12:50:00,141.5,141.55,141.49,141.49,13185.0,127.8659,127.9111,127.8569,127.8569,13185.0
2019-02-14 12:55:00,141.5,141.57,141.49,141.56,52366.0,127.8659,127.9292,127.8569,127.9202,52366.0
2019-02-14 13:00:00,141.56,141.6,141.48,141.53,19585.0,127.9202,127.9563,127.8479,127.8931,19585.0
2019-02-14 13:05:00,141.57,141.57,141.49,141.52,11857.0,127.9292,127.9292,127.8569,127.884,11857.0
2019-02-14 13:10:00,141.53,141.53,141.49,141.5,2901.0,127.8931,127.8931,127.8569,127.8659,2901.0
2019-02-14 13:15:00,141.5,141.54,141.48,141.49,5581.0,127.8659,127.9021,127.8479,127.8569,5581.0
2019-02-14 13:20:00,141.49,141.5,141.42,141.46,19691.0,127.8569,127.8659,127.7937,127.8298,19691.0
2019-02-14 13:25:00,141.48,141.54,141.45,141.53,10933.0,127.8479,127.9021,127.8208,127.8931,10933.0
2019-02-14 13:30:00,141.53,141.58,141.53,141.56,19041.0,127.8931,127.9382,127.8931,127.9202,19041.0
2019-02-14 13:35:00,141.56,141.6,141.55,141.56,4520.0,127.9202,127.9563,127.9111,127.9202,4520.0
2019-02-14 13:40:00,141.56,141.58,141.53,141.53,8515.0,127.9202,127.9382,127.8931,127.8931,8515.0
2019-02-14 13:45:00,141.54,141.54,141.5,141.54,12423.0,127.9021,127.9021,127.8659,127.9021,12423.0
2019-02-14 13:50:00,141.54,141.54,141.45,141.46,30850.0,127.9021,127.9021,127.8208,127.8298,30850.0
2019-02-14 13:55:00,141.46,141.52,141.45,141.48,14545.0,127.8298,127.884,127.8208,127.8479,14545.0
2019-02-14 14:00:00,141.49,141.5,141.41,141.42,13190.0,127.8569,127.8659,127.7846,127.7937,13190.0
2019-02-14 14:05:00,141.42,141.53,141.4,141.53,12052.0,127.7937,127.8931,127.7756,127.8931,12052.0
2019-02-14 14:10:00,141.52,141.58,141.5,141.53,10742.0,127.884,127.9382,127.8659,127.8931,10742.0
2019-02-14 14:15:00,141.55,141.58,141.53,141.54,9833.0,127.9111,127.9382,127.8931,127.9021,9833.0
2019-02-14 14:20:00,141.51,141.56,141.5,141.56,37054.0,127.875,127.9202,127.8659,127.9202,37054.0
2019-02-14 14:25:00,141.56,141.65,141.54,141.58,113027.0,127.9202,128.0015,127.9021,127.9382,113027.0
2019-02-14 14:30:00,141.57,141.59,141.47,141.55,46827.0,127.9292,127.9473,127.8388,127.9111,46827.0
2019-02-14 14:35:00,141.54,141.6,141.52,141.58,24138.0,127.9021,127.9563,127.884,127.9382,24138.0
2019-02-14 14:40:00,141.58,141.63,141.57,141.61,23126.0,127.9382,127.9834,127.9292,127.9653,23126.0
2019-02-14 14:45:00,141.62,141.63,141.54,141.57,35239.0,127.9744,127.9834,127.9021,127.9292,35239.0
2019-02-14 14:50:00,141.56,141.57,141.46,141.54,17348.0,127.9202,127.9292,127.8298,127.9021,17348.0
2019-02-14 14:55:00,141.53,141.55,141.36,141.42,45239.0,127.8931,127.9111,127.7394,127.7937,45239.0
2019-02-14 15:00:00,141.43,141.52,141.43,141.48,11892.0,127.8027,127.884,127.8027,127.8479,11892.0
2019-02-14 15:05:00,141.47,141.81,141.42,141.48,75654.0,127.8388,128.1461,127.7937,127.8479,75654.0
2019-02-14 15:10:00,141.48,141.51,141.32,141.39,14065.0,127.8479,127.875,127.7033,127.7665,14065.0
2019-02-14 15:15:00,141.4,141.5,141.39,141.45,19927.0,127.7756,127.8659,127.7665,127.8208,19927.0
2019-02-14 15:20:00,141.44,141.48,141.41,141.46,13070.0,127.8117,127.8479,127.7846,127.8298,13070.0
2019-02-14 15:25:00,141.47,141.52,141.43,141.44,14911.0,127.8388,127.884,127.8027,127.8117,14911.0
2019-02-14 15:30:00,141.45,141.59,141.43,141.55,25181.0,127.8208,127.9473,127.8027,127.9111,25181.0
2019-02-14 15:35:00,141.54,141.65,141.54,141.59,46245.0,127.9021,128.0015,127.9021,127.9473,46245.0
2019-02-14 15:40:00,141.59,141.59,141.47,141.52,32375.0,127.9473,127.9473,127.8388,127.884,32375.0
2019-02-14 15:45:00,141.5,141.5,141.35,141.35,40951.0,127.8659,127.8659,127.7304,127.7304,40951.0
2019-02-14 15:50:00,141.35,141.42,141.26,141.33,45497.0,127.7304,127.7937,127.6491,127.7123,45497.0
2019-02-14 15:55:00,141.33,141.34,141.15,141.18,42415.0,127.7123,127.7214,127.5497,127.5768,42415.0
2019-02-15 09:30:00,141.91,142.25,141.91,142.11,75187.0,128.2364,128.5437,128.2364,128.4172,75187.0
2019-02-15 09:35:00,142.09,142.26,142.09,142.22,28029.0,128.3991,128.5527,128.3991,128.5166,28029.0
2019-02-15 09:40:00,142.25,142.41,142.2,142.32,16338.0,128.5437,128.6883,128.4985,128.6069,16338.0
2019-02-15 09:45:00,142.35,142.49,142.35,142.41,23883.0,128.634,128.7606,128.634,128.6883,23883.0
2019-02-15 09:50:00,142.39,142.41,142.2,142.3,129795.0,128.6702,128.6883,128.4985,128.5889,129795.0
2019-02-15 09:55:00,142.29,142.38,142.22,142.31,36470.0,128.5798,128.6612,128.5166,128.5979,36470.0
2019-02-15 10:00:00,142.32,142.35,142.16,142.22,61787.0,128.6069,128.634,128.4624,128.5166,61787.0
2019-02-15 10:05:00,142.25,142.33,142.14,142.26,41005.0,128.5437,128.616,128.4443,128.5527,41005.0
2019-02-15 10:10:00,142.25,142.31,142.19,142.31,20131.0,128.5437,128.5979,128.4895,128.5979,20131.0
2019-02-15 10:15:00,142.31,142.41,142.26,142.41,12003.0,128.5979,128.6883,128.5527,128.6883,12003.0
2019-02-15 10:20:00,142.41,142.49,142.37,142.48,35781.0,128.6883,128.7606,128.6521,128.7515,35781.0
2019-02-15 10:25:00,142.47,142.49,142.36,142.4,47809.0,128.7425,128.7606,128.6431,128.6792,47809.0
2019-02-15 10:30:00,142.42,142.47,142.39,142.43,15214.0,128.6973,128.7425,128.6702,128.7063,15214.0
2019-02-15 10:35:00,142.42,142.48,142.41,142.48,13674.0,128.6973,128.7515,128.6883,128.7515,13674.0
2019-02-15 10:40:00,142.45,142.6,142.41,142.42,37788.0,128.7244,128.86,128.6883,128.6973,37788.0
2019-02-15 10:45:00,142.45,142.52,142.41,142.47,19540.0,128.7244,128.7877,128.6883,128.7425,19540.0
2019-02-15 10:50:00,142.46,142.47,142.31,142.35,27882.0,128.7334,128.7425,128.5979,128.634,27882.0
2019-02-15 10:55:00,142.32,142.42,142.29,142.3,19896.0,128.6069,128.6973,128.5798,128.5889,19896.0
2019-02-15 11:00:00,142.35,142.51,142.32,142.51,13876.0,128.634,128.7786,128.6069,128.7786,13876.0
2019-02-15 11:05:00,142.52,142.52,142.32,142.36,16827.0,128.7877,128.7877,128.6069,128.6431,16827.0
2019-02-15 11:10:00,142.35,142.35,142.2,142.27,23815.0,128.634,128.634,128.4985,128.5618,23815.0
2019-02-15 11:15:00,142.26,142.32,142.19,142.21,13348.0,128.5527,128.6069,128.4895,128.5075,13348.0
2019-02-15 11:20:00,142.23,142.29,142.15,142.27,15461.0,128.5256,128.5798,128.4533,128.5618,15461.0
2019-02-15 11:25:00,142.27,142.41,142.27,142.4,16419.0,128.5618,128.6883,128.5618,128.6792,16419.0
2019-02-15 11:30:00,142.39,142.41,142.36,142.38,10552.0,128.6702,128.6883,128.6431,128.6612,10552.0
2019-02-15 11:35:00,142.38,142.39,142.26,142.35,9892.0,128.6612,128.6702,128.5527,128.634,9892.0
2019-02-15 11:40:00,142.36,142.42,142.29,142.29,21138.0,128.6431,128.6973,128.5798,128.5798,21138.0
2019-02-15 11:45:00,142.32,142.4,142.27,142.34,9531.0,128.6069,128.6792,128.5618,128.625,9531.0
2019-02-15 11:50:00,142.38,142.46,142.31,142.46,11916.0,128.6612,128.7334,128.5979,128.7334,11916.0
2019-02-15 11:55:00,142.46,142.47,142.43,142.43,6521.0,128.7334,128.7425,128.7063,128.7063,6521.0
2019-02-15 12:00:00,142.46,142.47,142.35,142.37,10133.0,128.7334,128.7425,128.634,128.6521,10133.0
2019-02-15 12:05:00,142.36,142.44,142.34,142.44,10392.0,128.6431,128.7154,128.625,128.7154,10392.0
2019-02-15 12:10:00,142.44,142.51,142.43,142.5,12118.0,128.7154,128.7786,128.7063,128.7696,12118.0
2019-02-15 12:15:00,142.49,142.54,142.49,142.5,12586.0,128.7606,128.8057,128.7606,128.7696,12586.0
2019-02-15 12:20:00,142.51,142.51,142.44,142.46,9397.0,128.7786,128.7786,128.7154,128.7334,9397.0
2019-02-15 12:25:00,142.45,142.53,142.45,142.49,8427.0,128.7244,128.7967,128.7244,128.7606,8427.0
2019-02-15 12:30:00,142.47,142.49,142.42,142.43,141125.0,128.7425,128.7606,128.6973,128.7063,141125.0
2019-02-15 12:35:00,142.43,142.46,142.42,142.45,17897.0,128.7063,128.7334,128.6973,128.7244,17897.0
2019-02-15 12:40:00,142.47,142.51,142.45,142.51,29944.0,128.7425,128.7786,128.7244,128.7786,29944.0
2019-02-15 12:45:00,142.52,142.53,142.45,142.46,6403.0,128.7877,128.7967,128.7244,128.7334,6403.0
2019-02-15 12:50:00,142.46,142.46,142.39,142.41,11913.0,128.7334,128.7334,128.6702,128.6883,11913.0
2019-02-15 12:55:00,142.42,142.45,142.39,142.4,11584.0,128.6973,128.7244,128.6702,128.6792,11584.0
2019-02-15 13:00:00,142.4,142.46,142.39,142.4,8768.0,128.6792,128.7334,128.6702,128.6792,8768.0
2019-02-15 13:05:00,142.38,142.38,142.3,142.31,17461.0,128.6612,128.6612,128.5889,128.5979,17461.0
2019-02-15 13:10:00,142.3,142.34,142.28,142.29,8020.0,128.5889,128.625,128.5708,128.5798,8020.0
2019-02-15 13:15:00,142.3,142.35,142.3,142.31,10243.0,128.5889,128.634,128.5889,128.5979,10243.0
2019-02-15 13:20:00,142.31,142.32,142.27,142.3,10927.0,128.5979,128.6069,128.5618,128.5889,10927.0
2019-02-15 13:25:00,142.3,142.32,142.18,142.18,11582.0,128.5889,128.6069,128.4804,128.4804,11582.0
2019-02-15 13:30:00,142.22,142.27,142.22,142.22,8335.0,128.5166,128.5618,128.5166,128.5166,8335.0
2019-02-15 13:35:00,142.25,142.28,142.24,142.28,9848.0,128.5437,128.5708,128.5346,128.5708,9848.0
2019-02-15 13:40:00,142.28,142.3,142.25,142.27,10385.0,128.5708,128.5889,128.5437,128.5618,10385.0
2019-02-15 13:45:00,142.27,142.31,142.26,142.3,19486.0,128.5618,128.5979,128.5527,128.5889,19486.0
2019-02-15 13:50:00,142.29,142.38,142.29,142.37,18698.0,128.5798,128.6612,128.5798,128.6521,18698.0
2019-02-15 13:55:00,142.35,142.35,142.3,142.3,15845.0,128.634,128.634,128.5889,128.5889,15845.0
2019-02-15 14:00:00,142.31,142.4,142.31,142.39,29937.0,128.5979,128.6792,128.5979,128.6702,29937.0
2019-02-15 14:05:00,142.38,142.41,142.37,142.39,70431.0,128.6612,128.6883,128.6521,128.6702,70431.0
2019-02-15 14:10:00,142.39,142.4,142.31,142.35,32788.0,128.6702,128.6792,128.5979,128.634,32788.0
2019-02-15 14:15:00,142.34,142.41,142.33,142.37,27887.0,128.625,128.6883,128.616,128.6521,27887.0
2019-02-15 14:20:00,142.38,142.4,142.33,142.38,54627.0,128.6612,128.6792,128.616,128.6612,54627.0
2019-02-15 14:25:00,142.4,142.4,142.3,142.33,18865.0,128.6792,128.6792,128.5889,128.616,18865.0
2019-02-15 14:30:00,142.35,142.38,142.34,142.38,20330.0,128.634,128.6612,128.625,128.6612,20330.0
2019-02-15 14:35:00,142.36,142.45,142.35,142.43,32216.0,128.6431,128.7244,128.634,128.7063,32216.0
2019-02-15 14:40:00,142.42,142.45,142.42,142.45,13650.0,128.6973,128.7244,128.6973,128.7244,13650.0
2019-02-15 14:45:00,142.44,142.47,142.43,142.45,11377.0,128.7154,128.7425,128.7063,128.7244,11377.0
2019-02-15 14:50:00,142.45,142.47,142.42,142.46,17748.0,128.7244,128.7425,128.6973,128.7334,17748.0
2019-02-15 14:55:00,142.46,142.54,142.42,142.5,65470.0,128.7334,128.8057,128.6973,128.7696,65470.0
2019-02-15 15:00:00,142.5,142.5,142.41,142.47,19072.0,128.7696,128.7696,128.6883,128.7425,19072.0
2019-02-15 15:05:00,142.49,142.49,142.44,142.45,11999.0,128.7606,128.7606,128.7154,128.7244,11999.0
2019-02-15 15:10:00,142.46,142.46,142.39,142.41,20214.0,128.7334,128.7334,128.6702,128.6883,20214.0
2019-02-15 15:15:00,142.4,142.42,142.32,142.33,16148.0,128.6792,128.6973,128.6069,128.616,16148.0
2019-02-15 15:20:00,142.33,142.39,142.3,142.36,29994.0,128.616,128.6702,128.5889,128.6431,29994.0
2019-02-15 15:25:00,142.36,142.42,142.36,142.39,32409.0,128.6431,128.6973,128.6431,128.6702,32409.0
2019-02-15 15:30:00,142.39,142.46,142.35,142.44,34051.0,128.6702,128.7334,128.634,128.7154,34051.0
2019-02-15 15:35:00,142.45,142.51,142.43,142.5,69280.0,128.7244,128.7786,128.7063,128.7696,69280.0
2019-02-15 15:40:00,142.5,142.62,142.5,142.6,36224.0,128.7696,128.878,128.7696,128.86,36224.0
2019-02-15 15:45:00,142.6,142.71,142.6,142.67,70711.0,128.86,128.9594,128.86,128.9232,70711.0
2019-02-15 15:50:00,142.66,142.66,142.52,142.56,83991.0,128.9142,128.9142,128.7877,128.8238,83991.0
2019-02-15 15:55:00,142.56,142.77,142.55,142.74,109854.0,128.8238,129.0136,128.8148,128.9865,109854.0
2019-02-19 09:30:00,142.41,142.51,142.34,142.5,156235.0,128.6883,128.7786,128.625,128.7696,156235.0
2019-02-19 09:35:00,142.54,142.63,142.5,142.62,23749.0,128.8057,128.8871,128.7696,128.878,23749.0
2019-02-19 09:40:00,142.63,142.67,142.61,142.63,17807.0,128.8871,128.9232,128.869,128.8871,17807.0
2019-02-19 09:45:00,142.61,142.66,142.58,142.65,26759.0,128.869,128.9142,128.8419,128.9051,26759.0
2019-02-19 09:50:00,142.62,142.72,142.62,142.69,35554.0,128.878,128.9684,128.878,128.9413,35554.0
2019-02-19 09:55:00,142.66,142.77,142.66,142.74,17404.0,128.9142,129.0136,128.9142,128.9865,17404.0
2019-02-19 10:00:00,142.79,142.81,142.7,142.79,36805.0,129.0317,129.0497,128.9503,129.0317,36805.0
2019-02-19 10:05:00,142.8,142.82,142.75,142.78,5426.0,129.0407,129.0588,128.9955,129.0226,5426.0
2019-02-19 10:10:00,142.8,142.9,142.79,142.88,15756.0,129.0407,129.1311,129.0317,129.113,15756.0
2019-02-19 10:15:00,142.88,142.93,142.82,142.86,79029.0,129.113,129.1582,129.0588,129.0949,79029.0
2019-02-19 10:20:00,142.85,142.87,142.79,142.8,13332.0,129.0859,129.1039,129.0317,129.0407,13332.0
2019-02-19 10:25:00,142.81,142.88,142.8,142.87,31220.0,129.0497,129.113,129.0407,129.1039,31220.0
2019-02-19 10:30:00,142.86,142.87,142.71,142.71,15136.0,129.0949,129.1039,128.9594,128.9594,15136.0
2019-02-19 10:35:00,142.69,142.72,142.62,142.64,40201.0,128.9413,128.9684,128.878,128.8961,40201.0
2019-02-19 10:40:00,142.63,142.77,142.62,142.73,12264.0,128.8871,129.0136,128.878,128.9774,12264.0
2019-02-19 10:45:00,142.75,142.77,142.68,142.7,17730.0,128.9955,129.0136,128.9322,128.9503,17730.0
2019-02-19 10:50:00,142.71,142.75,142.67,142.69,8963.0,128.9594,128.9955,128.9232,128.9413,8963.0
2019-02-19 10:55:00,142.71,142.74,142.66,142.69,18082.0,128.9594,128.9865,128.9142,128.9413,18082.0
2019-02-19 11:00:00,142.71,142.79,142.7,142.77,55971.0,128.9594,129.0317,128.9503,129.0136,55971.0
2019-02-19 11:05:00,142.78,142.83,142.76,142.83,9155.0,129.0226,129.0678,129.0045,129.0678,9155.0
2019-02-19 11:10:00,142.84,142.88,142.78,142.88,22299.0,129.0768,129.113,129.0226,129.113,22299.0
2019-02-19 11:15:00,142.88,142.91,142.83,142.85,9825.0,129.113,129.1401,129.0678,129.0859,9825.0
2019-02-19 11:20:00,142.85,142.86,142.8,142.8,8706.0,129.0859,129.0949,129.0407,129.0407,8706.0
2019-02-19 11:25:00,142.8,142.8,142.72,142.76,14277.0,129.0407,129.0407,128.9684,129.0045,14277.0
2019-02-19 11:30:00,142.75,142.83,142.74,142.81,21440.0,128.9955,129.0678,128.9865,129.0497,21440.0
2019-02-19 11:35:00,142.84,142.96,142.83,142.9,34727.0,129.0768,129.1853,129.0678,129.1311,34727.0
2019-02-19 11:40:00,142.91,142.95,142.9,142.94,20954.0,129.1401,129.1762,129.1311,129.1672,20954.0
2019-02-19 11:45:00,142.97,143.17,142.96,143.1,49556.0,129.1943,129.375,129.1853,129.3118,49556.0
2019-02-19 11:50:00,143.1,143.14,143.05,143.13,16105.0,129.3118,129.3479,129.2666,129.3389,16105.0
2019-02-19 11:55:00,143.13,143.22,143.1,143.21,5317.0,129.3389,129.4202,129.3118,129.4112,5317.0
2019-02-19 12:00:00,143.22,143.23,143.09,143.13,12646.0,129.4202,129.4293,129.3027,129.3389,12646.0
2019-02-19 12:05:00,143.14,143.16,143.11,143.14,17711.0,129.3479,129.366,129.3208,129.3479,17711.0
2019-02-19 12:10:00,143.13,143.15,143.11,143.13,13864.0,129.3389,129.357,129.3208,129.3389,13864.0
2019-02-19 12:15:00,143.13,143.17,143.1,143.13,27527.0,129.3389,129.375,129.3118,129.3389,27527.0
2019-02-19 12:20:00,143.13,143.18,143.12,143.15,37010.0,129.3389,129.3841,129.3299,129.357,37010.0
2019-02-19 12:25:00,143.14,143.15,143.1,143.15,13377.0,129.3479,129.357,129.3118,129.357,13377.0
2019-02-19 12:30:00,143.15,143.15,143.06,143.1,22258.0,129.357,129.357,129.2756,129.3118,22258.0
2019-02-19 12:35:00,143.1,143.12,143.08,143.08,11694.0,129.3118,129.3299,129.2937,129.2937,11694.0
2019-02-19 12:40:00,143.09,143.14,143.08,143.14,12919.0,129.3027,129.3479,129.2937,129.3479,12919.0
2019-02-19 12:45:00,143.14,143.15,143.11,143.11,8643.0,129.3479,129.357,129.3208,129.3208,8643.0
2019-02-19 12:50:00,143.11,143.13,143.07,143.12,14507.0,129.3208,129.3389,129.2847,129.3299,14507.0
2019-02-19 12:55:00,143.13,143.15,143.1,143.1,18302.0,129.3389,129.357,129.3118,129.3118,18302.0
2019-02-19 13:00:00,143.11,143.11,143.03,143.04,11269.0,129.3208,129.3208,129.2485,129.2576,11269.0
2019-02-19 13:05:00,143.05,143.05,143.0,143.0,17021.0,129.2666,129.2666,129.2214,129.2214,17021.0
2019-02-19 13:10:00,143.01,143.03,143.0,143.02,9798.0,129.2305,129.2485,129.2214,129.2395,9798.0
2019-02-19 13:15:00,143.03,143.06,143.03,143.03,19506.0,129.2485,129.2756,129.2485,129.2485,19506.0
2019-02-19 13:20:00,143.03,143.06,143.02,143.05,13426.0,129.2485,129.2756,129.2395,129.2666,13426.0
2019-02-19 13:25:00,143.04,143.06,143.01,143.05,14553.0,129.2576,129.2756,129.2305,129.2666,14553.0
2019-02-19 13:30:00,143.04,143.04,142.96,142.98,25735.0,129.2576,129.2576,129.1853,129.2033,25735.0
2019-02-19 13:35:00,142.99,143.01,142.98,143.0,21911.0,129.2124,129.2305,129.2033,129.2214,21911.0
2019-02-19 13:40:00,143.02,143.05,143.01,143.05,13419.0,129.2395,129.2666,129.2305,129.2666,13419.0
2019-02-19 13:45:00,143.06,143.07,143.03,143.03,149751.0,129.2756,129.2847,129.2485,129.2485,149751.0
2019-02-19 13:50:00,143.04,143.07,143.03,143.04,9782.0,129.2576,129.2847,129.2485,129.2576,9782.0
2019-02-19 13:55:00,143.04,143.06,143.02,143.05,19184.0,129.2576,129.2756,129.2395,129.2666,19184.0
2019-02-19 14:00:00,143.04,143.1,143.03,143.09,16670.0,129.2576,129.3118,129.2485,129.3027,16670.0
2019-02-19 14:05:00,143.09,143.12,143.07,143.12,25961.0,129.3027,129.3299,129.2847,129.3299,25961.0
2019-02-19 14:10:00,143.11,143.13,143.09,143.1,17671.0,129.3208,129.3389,129.3027,129.3118,17671.0
2019-02-19 14:15:00,143.1,143.13,143.1,143.12,34704.0,129.3118,129.3389,129.3118,129.3299,34704.0
2019-02-19 14:20:00,143.12,143.2,143.11,143.19,18935.0,129.3299,129.4021,129.3208,129.3931,18935.0
2019-02-19 14:25:00,143.19,143.23,143.18,143.22,29456.0,129.3931,129.4293,129.3841,129.4202,29456.0
2019-02-19 14:30:00,143.22,143.28,143.22,143.22,23804.0,129.4202,129.4744,129.4202,129.4202,23804.0
2019-02-19 14:35:00,143.24,143.29,143.22,143.27,15519.0,129.4383,129.4835,129.4202,129.4654,15519.0
2019-02-19 14:40:00,143.26,143.34,143.26,143.33,62339.0,129.4564,129.5287,129.4564,129.5196,62339.0
2019-02-19 14:45:00,143.33,143.34,143.3,143.33,15045.0,129.5196,129.5287,129.4925,129.5196,15045.0
2019-02-19 14:50:00,143.33,143.38,143.3,143.38,20010.0,129.5196,129.5648,129.4925,129.5648,20010.0
2019-02-19 14:55:00,143.37,143.39,143.34,143.36,19873.0,129.5558,129.5738,129.5287,129.5467,19873.0
2019-02-19 15:00:00,143.36,143.36,143.29,143.3,33187.0,129.5467,129.5467,129.4835,129.4925,33187.0
2019-02-19 15:05:00,143.29,143.36,143.29,143.35,39211.0,129.4835,129.5467,129.4835,129.5377,39211.0
2019-02-19 15:10:00,143.35,143.36,143.3,143.33,18223.0,129.5377,129.5467,129.4925,129.5196,18223.0
2019-02-19 15:15:00,143.33,143.33,143.28,143.29,27916.0,129.5196,129.5196,129.4744,129.4835,27916.0
2019-02-19 15:20:00,143.29,143.29,143.21,143.22,31628.0,129.4835,129.4835,129.4112,129.4202,31628.0
2019-02-19 15:25:00,143.23,143.24,143.17,143.21,30806.0,129.4293,129.4383,129.375,129.4112,30806.0
2019-02-19 15:30:00,143.21,143.27,143.2,143.24,48995.0,129.4112,129.4654,129.4021,129.4383,48995.0
2019-02-19 15:35:00,143.24,143.32,143.21,143.21,34973.0,129.4383,129.5106,129.4112,129.4112,34973.0
2019-02-19 15:40:00,143.22,143.29,143.17,143.26,41428.0,129.4202,129.4835,129.375,129.4564,41428.0
2019-02-19 15:45:00,143.27,143.27,143.11,143.11,64343.0,129.4654,129.4654,129.3208,129.3208,64343.0
2019-02-19 15:50:00,143.1,143.15,143.08,143.1,59926.0,129.3118,129.357,129.2937,129.3118,59926.0
2019-02-19 15:55:00,143.09,143.09,142.96,143.01,76090.0,129.3027,129.3027,129.1853,129.2305,76090.0
2019-02-20 09:30:00,143.05,143.1,143.01,143.03,96846.0,129.2666,129.3118,129.2305,129.2485,96846.0
2019-02-20 09:35:00,143.05,143.11,143.03,143.06,9779.0,129.2666,129.3208,129.2485,129.2756,9779.0
2019-02-20 09:40:00,143.04,143.1,142.95,142.97,49273.0,129.2576,129.3118,129.1762,129.1943,49273.0
2019-02-20 09:45:00,142.97,142.98,142.89,142.94,6611.0,129.1943,129.2033,129.122,129.1672,6611.0
2019-02-20 09:50:00,143.0,143.1,142.99,143.05,10991.0,129.2214,129.3118,129.2124,129.2666,10991.0
2019-02-20 09:55:00,143.08,143.13,143.03,143.09,9652.0,129.2937,129.3389,129.2485,129.3027,9652.0
2019-02-20 10:00:00,143.07,143.12,143.01,143.06,40636.0,129.2847,129.3299,129.2305,129.2756,40636.0
2019-02-20 10:05:00,143.07,143.07,142.99,143.04,11220.0,129.2847,129.2847,129.2124,129.2576,11220.0
2019-02-20 10:10:00,143.05,143.1,142.96,143.0,10451.0,129.2666,129.3118,129.1853,129.2214,10451.0
2019-02-20 10:15:00,142.97,143.15,142.97,143.13,37947.0,129.1943,129.357,129.1943,129.3389,37947.0
2019-02-20 10:20:00,143.11,143.14,143.08,143.09,23703.0,129.3208,129.3479,129.2937,129.3027,23703.0
2019-02-20 10:25:00,143.1,143.2,143.1,143.17,9405.0,129.3118,129.4021,129.3118,129.375,9405.0
2019-02-20 10:30:00,143.17,143.25,143.17,143.23,11720.0,129.375,129.4473,129.375,129.4293,11720.0
2019-02-20 10:35:00,143.21,143.27,143.21,143.25,18009.0,129.4112,129.4654,129.4112,129.4473,18009.0
2019-02-20 10:40:00,143.29,143.31,143.24,143.29,12954.0,129.4835,129.5015,129.4383,129.4835,12954.0
2019-02-20 10:45:00,143.3,143.3,143.2,143.23,29071.0,129.4925,129.4925,129.4021,129.4293,29071.0
2019-02-20 10:50:00,143.24,143.25,143.19,143.23,18311.0,129.4383,129.4473,129.3931,129.4293,18311.0
2019-02-20 10:55:00,143.23,143.23,143.16,143.16,16790.0,129.4293,129.4293,129.366,129.366,16790.0
2019-02-20 11:00:00,143.16,143.16,143.11,143.16,21407.0,129.366,129.366,129.3208,129.366,21407.0
2019-02-20 11:05:00,143.18,143.2,143.15,143.18,20664.0,129.3841,129.4021,129.357,129.3841,20664.0
2019-02-20 11:10:00,143.2,143.21,143.15,143.17,10813.0,129.4021,129.4112,129.357,129.375,10813.0
2019-02-20 11:15:00,143.18,143.18,143.12,143.17,13623.0,129.3841,129.3841,129.3299,129.375,13623.0
2019-02-20 11:20:00,143.16,143.18,143.1,143.13,11284.0,129.366,129.3841,129.3118,129.3389,11284.0
2019-02-20 11:25:00,143.11,143.2,143.1,143.18,11023.0,129.3208,129.4021,129.3118,129.3841,11023.0
2019-02-20 11:30:00,143.2,143.2,143.15,143.19,20517.0,129.4021,129.4021,129.357,129.3931,20517.0
2019-02-20 11:35:00,143.18,143.22,143.15,143.22,20143.0,129.3841,129.4202,129.357,129.4202,20143.0
2019-02-20 11:40:00,143.21,143.35,143.21,143.32,26159.0,129.4112,129.5377,129.4112,129.5106,26159.0
2019-02-20 11:45:00,143.32,143.32,143.26,143.29,19020.0,129.5106,129.5106,129.4564,129.4835,19020.0
2019-02-20 11:50:00,143.3,143.39,143.29,143.35,16651.0,129.4925,129.5738,129.4835,129.5377,16651.0
2019-02-20 11:55:00,143.35,143.35,143.27,143.28,7879.0,129.5377,129.5377,129.4654,129.4744,7879.0
2019-02-20 12:00:00,143.29,143.3,143.25,143.27,15783.0,129.4835,129.4925,129.4473,129.4654,15783.0
2019-02-20 12:05:00,143.26,143.26,143.06,143.13,27424.0,129.4564,129.4564,129.2756,129.3389,27424.0
2019-02-20 12:10:00,143.14,143.21,143.14,143.17,13762.0,129.3479,129.4112,129.3479,129.375,13762.0
2019-02-20 12:15:00,143.16,143.21,143.15,143.2,34279.0,129.366,129.4112,129.357,129.4021,34279.0
2019-02-20 12:20:00,143.19,143.2,143.07,143.13,30107.0,129.3931,129.4021,129.2847,129.3389,30107.0
2019-02-20 12:25:00,143.14,143.14,142.87,142.88,53071.0,129.3479,129.3479,129.1039,129.113,53071.0
2019-02-20 12:30:00,142.84,142.95,142.83,142.88,11188.0,129.0768,129.1762,129.0678,129.113,11188.0
2019-02-20 12:35:00,142.87,143.0,142.86,143.0,12146.0,129.1039,129.2214,129.0949,129.2214,12146.0
2019-02-20 12:40:00,143.0,143.03,142.98,142.99,5358.0,129.2214,129.2485,129.2033,129.2124,5358.0
2019-02-20 12:45:00,143.0,143.02,142.97,142.97,16547.0,129.2214,129.2395,129.1943,129.1943,16547.0
2019-02-20 12:50:00,142.97,142.98,142.84,142.86,11009.0,129.1943,129.2033,129.0768,129.0949,11009.0
2019-02-20 12:55:00,142.81,142.92,142.79,142.89,37885.0,129.0497,129.1491,129.0317,129.122,37885.0
2019-02-20 13:00:00,142.88,143.0,142.88,142.99,8253.0,129.113,129.2214,129.113,129.2124,8253.0
2019-02-20 13:05:00,142.99,143.05,142.99,143.03,10217.0,129.2124,129.2666,129.2124,129.2485,10217.0
2019-02-20 13:10:00,143.03,143.13,143.01,143.13,9134.0,129.2485,129.3389,129.2305,129.3389,9134.0
2019-02-20 13:15:00,143.13,143.16,143.1,143.14,18868.0,129.3389,129.366,129.3118,129.3479,18868.0
2019-02-20 13:20:00,143.14,143.17,143.13,143.14,12391.0,129.3479,129.375,129.3389,129.3479,12391.0
2019-02-20 13:25:00,143.15,143.25,143.13,143.24,32692.0,129.357,129.4473,129.3389,129.4383,32692.0
2019-02-20 13:30:00,143.23,143.27,143.2,143.22,13579.0,129.4293,129.4654,129.4021,129.4202,13579.0
2019-02-20 13:35:00,143.21,143.21,143.17,143.19,13383.0,129.4112,129.4112,129.375,129.3931,13383.0
2019-02-20 13:40:00,143.2,143.24,143.18,143.24,4795.0,129.4021,129.4383,129.3841,129.4383,4795.0
2019-02-20 13:45:00,143.24,143.27,143.23,143.26,6354.0,129.4383,129.4654,129.4293,129.4564,6354.0
2019-02-20 13:50:00,143.24,143.35,143.2,143.34,8213.0,129.4383,129.5377,129.4021,129.5287,8213.0
2019-02-20 13:55:00,143.38,143.39,143.27,143.31,13512.0,129.5648,129.5738,129.4654,129.5015,13512.0
2019-02-20 14:00:00,143.28,143.33,143.06,143.17,77211.0,129.4744,129.5196,129.2756,129.375,77211.0
2019-02-20 14:05:00,143.16,143.53,143.11,143.22,66182.0,129.366,129.7003,129.3208,129.4202,66182.0
2019-02-20 14:10:00,143.23,143.29,143.01,143.14,56580.0,129.4293,129.4835,129.2305,129.3479,56580.0
2019-02-20 14:15:00,143.18,143.19,142.91,142.93,81182.0,129.3841,129.3931,129.1401,129.1582,81182.0
2019-02-20 14:20:00,142.94,142.95,142.73,142.87,15209.0,129.1672,129.1762,128.9774,129.1039,15209.0
2019-02-20 14:25:00,142.85,143.02,142.85,143.01,15791.0,129.0859,129.2395,129.0859,129.2305,15791.0
2019-02-20 14:30:00,143.04,143.36,143.03,143.27,64113.0,129.2576,129.5467,129.2485,129.4654,64113.0
2019-02-20 14:35:00,143.27,143.33,143.19,143.19,24055.0,129.4654,129.5196,129.3931,129.3931,24055.0
2019-02-20 14:40:00,143.22,143.27,143.14,143.22,15109.0,129.4202,129.4654,129.3479,129.4202,15109.0
2019-02-20 14:45:00,143.23,143.32,143.19,143.3,32990.0,129.4293,129.5106,129.3931,129.4925,32990.0
2019-02-20 14:50:00,143.27,143.4,143.27,143.36,11038.0,129.4654,129.5829,129.4654,129.5467,11038.0
2019-02-20 14:55:00,143.37,143.37,143.27,143.31,19270.0,129.5558,129.5558,129.4654,129.5015,19270.0
2019-02-20 15:00:00,143.31,143.34,143.21,143.28,54248.0,129.5015,129.5287,129.4112,129.4744,54248.0
2019-02-20 15:05:00,143.28,143.3,143.23,143.28,14859.0,129.4744,129.4925,129.4293,129.4744,14859.0
2019-02-20 15:10:00,143.32,143.38,143.24,143.25,13589.0,129.5106,129.5648,129.4383,129.4473,13589.0
2019-02-20 15:15:00,143.25,143.34,143.25,143.33,44269.0,129.4473,129.5287,129.4473,129.5196,44269.0
2019-02-20 15:20:00,143.34,143.37,143.29,143.31,22654.0,129.5287,129.5558,129.4835,129.5015,22654.0
2019-02-20 15:25:00,143.33,143.38,143.27,143.27,11008.0,129.5196,129.5648,129.4654,129.4654,11008.0
2019-02-20 15:30:00,143.28,143.32,143.23,143.3,31844.0,129.4744,129.5106,129.4293,129.4925,31844.0
2019-02-20 15:35:00,143.3,143.33,143.22,143.33,31627.0,129.4925,129.5196,129.4202,129.5196,31627.0
2019-02-20 15:40:00,143.32,143.38,143.27,143.37,127192.0,129.5106,129.5648,129.4654,129.5558,127192.0
2019-02-20 15:45:00,143.37,143.37,143.19,143.26,69698.0,129.5558,129.5558,129.3931,129.4564,69698.0
2019-02-20 15:50:00,143.26,143.31,143.2,143.3,62190.0,129.4564,129.5015,129.4021,129.4925,62190.0
2019-02-20 15:55:00,143.29,143.32,143.15,143.31,99255.0,129.4835,129.5106,129.357,129.5015,99255.0
2019-02-21 09:30:00,143.06,143.13,142.94,142.95,96318.0,129.2756,129.3389,129.1672,129.1762,96318.0
2019-02-21 09:35:00,142.94,143.0,142.83,142.89,22474.0,129.1672,129.2214,129.0678,129.122,22474.0
2019-02-21 09:40:00,142.92,143.0,142.79,142.82,17314.0,129.1491,129.2214,129.0317,129.0588,17314.0
2019-02-21 09:45:00,142.77,142.88,142.62,142.64,40655.0,129.0136,129.113,128.878,128.8961,40655.0
2019-02-21 09:50:00,142.63,142.76,142.63,142.66,29089.0,128.8871,129.0045,128.8871,128.9142,29089.0
2019-02-21 09:55:00,142.7,142.81,142.62,142.79,20777.0,128.9503,129.0497,128.878,129.0317,20777.0
2019-02-21 10:00:00,142.77,142.78,142.59,142.78,49482.0,129.0136,129.0226,128.8509,129.0226,49482.0
2019-02-21 10:05:00,142.8,142.81,142.62,142.74,15005.0,129.0407,129.0497,128.878,128.9865,15005.0
2019-02-21 10:10:00,142.74,142.79,142.55,142.62,28067.0,128.9865,129.0317,128.8148,128.878,28067.0
2019-02-21 10:15:00,142.61,142.85,142.6,142.74,8729.0,128.869,129.0859,128.86,128.9865,8729.0
2019-02-21 10:20:00,142.81,142.85,142.68,142.73,18671.0,129.0497,129.0859,128.9322,128.9774,18671.0
2019-02-21 10:25:00,142.78,142.81,142.58,142.61,33669.0,129.0226,129.0497,128.8419,128.869,33669.0
2019-02-21 10:30:00,142.64,142.71,142.63,142.7,9524.0,128.8961,128.9594,128.8871,128.9503,9524.0
2019-02-21 10:35:00,142.64,142.7,142.61,142.69,4194.0,128.8961,128.9503,128.869,128.9413,4194.0
2019-02-21 10:40:00,142.67,142.81,142.62,142.78,13434.0,128.9232,129.0497,128.878,129.0226,13434.0
2019-02-21 10:45:00,142.78,142.83,142.65,142.69,15910.0,129.0226,129.0678,128.9051,128.9413,15910.0
2019-02-21 10:50:00,142.69,142.75,142.61,142.75,11127.0,128.9413,128.9955,128.869,128.9955,11127.0
2019-02-21 10:55:00,142.76,142.79,142.65,142.66,13641.0,129.0045,129.0317,128.9051,128.9142,13641.0
2019-02-21 11:00:00,142.67,142.85,142.61,142.84,10234.0,128.9232,129.0859,128.869,129.0768,10234.0
2019-02-21 11:05:00,142.89,142.94,142.73,142.8,25067.0,129.122,129.1672,128.9774,129.0407,25067.0
2019-02-21 11:10:00,142.82,142.93,142.79,142.89,12061.0,129.0588,129.1582,129.0317,129.122,12061.0
2019-02-21 11:15:00,142.9,142.9,142.84,142.87,10462.0,129.1311,129.1311,129.0768,129.1039,10462.0
2019-02-21 11:20:00,142.86,142.86,142.76,142.79,11388.0,129.0949,129.0949,129.0045,129.0317,11388.0
2019-02-21 11:25:00,142.78,142.79,142.67,142.67,9309.0,129.0226,129.0317,128.9232,128.9232,9309.0
2019-02-21 11:30:00,142.67,142.78,142.65,142.78,30002.0,128.9232,129.0226,128.9051,129.0226,30002.0
2019-02-21 11:35:00,142.78,142.79,142.74,142.75,18924.0,129.0226,129.0317,128.9865,128.9955,18924.0
2019-02-21 11:40:00,142.77,142.84,142.76,142.8,15416.0,129.0136,129.0768,129.0045,129.0407,15416.0
2019-02-21 11:45:00,142.78,142.79,142.69,142.73,10293.0,129.0226,129.0317,128.9413,128.9774,10293.0
2019-02-21 11:50:00,142.76,142.9,142.71,142.86,8807.0,129.0045,129.1311,128.9594,129.0949,8807.0
2019-02-21 11:55:00,142.86,143.04,142.84,142.97,13163.0,129.0949,129.2576,129.0768,129.1943,13163.0
2019-02-21 12:00:00,142.97,143.05,142.92,142.95,25502.0,129.1943,129.2666,129.1491,129.1762,25502.0
2019-02-21 12:05:00,142.95,142.98,142.93,142.94,14063.0,129.1762,129.2033,129.1582,129.1672,14063.0
2019-02-21 12:10:00,142.93,142.95,142.87,142.87,17383.0,129.1582,129.1762,129.1039,129.1039,17383.0
2019-02-21 12:15:00,142.88,142.94,142.86,142.9,12297.0,129.113,129.1672,129.0949,129.1311,12297.0
2019-02-21 12:20:00,142.89,142.99,142.88,142.93,1800190.0,129.122,129.2124,129.113,129.1582,1800190.0
2019-02-21 12:25:00,142.94,142.98,142.93,142.94,15279.0,129.1672,129.2033,129.1582,129.1672,15279.0
2019-02-21 12:30:00,142.95,143.08,142.94,143.0,10653.0,129.1762,129.2937,129.1672,129.2214,10653.0
2019-02-21 12:35:00,142.99,143.04,142.97,142.98,10191.0,129.2124,129.2576,129.1943,129.2033,10191.0
2019-02-21 12:40:00,143.01,143.07,143.01,143.01,8769.0,129.2305,129.2847,129.2305,129.2305,8769.0
2019-02-21 12:45:00,143.01,143.04,142.97,142.98,10256.0,129.2305,129.2576,129.1943,129.2033,10256.0
2019-02-21 12:50:00,142.99,143.08,142.98,143.08,12145.0,129.2124,129.2937,129.2033,129.2937,12145.0
2019-02-21 12:55:00,143.09,143.11,143.06,143.11,8337.0,129.3027,129.3208,129.2756,129.3208,8337.0
2019-02-21 13:00:00,143.11,143.14,143.04,143.06,24841.0,129.3208,129.3479,129.2576,129.2756,24841.0
2019-02-21 13:05:00,143.07,143.1,143.06,143.08,8020.0,129.2847,129.3118,129.2756,129.2937,8020.0
2019-02-21 13:10:00,143.09,143.1,143.05,143.08,5980.0,129.3027,129.3118,129.2666,129.2937,5980.0
2019-02-21 13:15:00,143.07,143.07,143.01,143.02,12617.0,129.2847,129.2847,129.2305,129.2395,12617.0
2019-02-21 13:20:00,143.06,143.06,143.02,143.03,3253.0,129.2756,129.2756,129.2395,129.2485,3253.0
2019-02-21 13:25:00,143.04,143.04,142.94,142.96,21555.0,129.2576,129.2576,129.1672,129.1853,21555.0
2019-02-21 13:30:00,142.98,142.98,142.9,142.93,14016.0,129.2033,129.2033,129.1311,129.1582,14016.0
2019-02-21 13:35:00,142.94,142.97,142.9,142.91,11558.0,129.1672,129.1943,129.1311,129.1401,11558.0
2019-02-21 13:40:00,142.91,142.94,142.9,142.91,5423.0,129.1401,129.1672,129.1311,129.1401,5423.0
2019-02-21 13:45:00,142.9,142.96,142.9,142.93,5799.0,129.1311,129.1853,129.1311,129.1582,5799.0
2019-02-21 13:50:00,142.95,142.96,142.92,142.96,11186.0,129.1762,129.1853,129.1491,129.1853,11186.0
2019-02-21 13:55:00,142.94,142.99,142.94,142.98,6613.0,129.1672,129.2124,129.1672,129.2033,6613.0
2019-02-21 14:00:00,142.99,143.01,142.97,142.97,9766.0,129.2124,129.2305,129.1943,129.1943,9766.0
2019-02-21 14:05:00,142.96,142.98,142.93,142.93,4464.0,129.1853,129.2033,129.1582,129.1582,4464.0
2019-02-21 14:10:00,142.92,142.94,142.82,142.83,34784.0,129.1491,129.1672,129.0588,129.0678,34784.0
2019-02-21 14:15:00,142.82,142.82,142.72,142.73,37328.0,129.0588,129.0588,128.9684,128.9774,37328.0
2019-02-21 14:20:00,142.75,142.76,142.61,142.63,39412.0,128.9955,129.0045,128.869,128.8871,39412.0
2019-02-21 14:25:00,142.61,142.65,142.52,142.65,26855.0,128.869,128.9051,128.7877,128.9051,26855.0
2019-02-21 14:30:00,142.65,142.68,142.62,142.65,29110.0,128.9051,128.9322,128.878,128.9051,29110.0
2019-02-21 14:35:00,142.66,142.66,142.59,142.61,18691.0,128.9142,128.9142,128.8509,128.869,18691.0
2019-02-21 14:40:00,142.59,142.66,142.56,142.63,11576.0,128.8509,128.9142,128.8238,128.8871,11576.0
2019-02-21 14:45:00,142.63,142.63,142.38,142.41,51432.0,128.8871,128.8871,128.6612,128.6883,51432.0
2019-02-21 14:50:00,142.41,142.41,142.25,142.34,24699.0,128.6883,128.6883,128.5437,128.625,24699.0
2019-02-21 14:55:00,142.35,142.4,142.33,142.38,13315.0,128.634,128.6792,128.616,128.6612,13315.0
2019-02-21 15:00:00,142.38,142.44,142.35,142.4,15455.0,128.6612,128.7154,128.634,128.6792,15455.0
2019-02-21 15:05:00,142.4,142.56,142.4,142.53,21826.0,128.6792,128.8238,128.6792,128.7967,21826.0
2019-02-21 15:10:00,142.53,142.57,142.49,142.51,19705.0,128.7967,128.8328,128.7606,128.7786,19705.0
2019-02-21 15:15:00,142.51,142.56,142.46,142.47,14015.0,128.7786,128.8238,128.7334,128.7425,14015.0
2019-02-21 15:20:00,142.48,142.53,142.46,142.5,14532.0,128.7515,128.7967,128.7334,128.7696,14532.0
2019-02-21 15:25:00,142.49,142.52,142.43,142.46,21811.0,128.7606,128.7877,128.7063,128.7334,21811.0
2019-02-21 15:30:00,142.46,142.49,142.27,142.39,80689.0,128.7334,128.7606,128.5618,128.6702,80689.0
2019-02-21 15:35:00,142.36,142.45,142.33,142.44,35447.0,128.6431,128.7244,128.616,128.7154,35447.0
2019-02-21 15:40:00,142.43,142.47,142.38,142.46,31054.0,128.7063,128.7425,128.6612,128.7334,31054.0
2019-02-21 15:45:00,142.46,142.61,142.46,142.6,31859.0,128.7334,128.869,128.7334,128.86,31859.0
2019-02-21 15:50:00,142.6,142.67,142.56,142.64,60847.0,128.86,128.9232,128.8238,128.8961,60847.0
2019-02-21 15:55:00,142.65,142.83,142.65,142.82,119631.0,128.9051,129.0678,128.9051,129.0588,119631.0
2019-02-22 09:30:00,143.2,143.27,143.12,143.17,72625.0,129.4021,129.4654,129.3299,129.375,72625.0
2019-02-22 09:35:00,143.23,143.29,143.18,143.18,18745.0,129.4293,129.4835,129.3841,129.3841,18745.0
2019-02-22 09:40:00,143.18,143.22,143.03,143.09,15256.0,129.3841,129.4202,129.2485,129.3027,15256.0
2019-02-22 09:45:00,143.16,143.26,143.16,143.2,10994.0,129.366,129.4564,129.366,129.4021,10994.0
2019-02-22 09:50:00,143.18,143.34,143.18,143.3,20408.0,129.3841,129.5287,129.3841,129.4925,20408.0
2019-02-22 09:55:00,143.33,143.37,143.33,143.36,10920.0,129.5196,129.5558,129.5196,129.5467,10920.0
2019-02-22 10:00:00,143.39,143.44,143.32,143.38,32323.0,129.5738,129.619,129.5106,129.5648,32323.0
2019-02-22 10:05:00,143.37,143.4,143.32,143.32,13363.0,129.5558,129.5829,129.5106,129.5106,13363.0
2019-02-22 10:10:00,143.33,143.4,143.29,143.36,45185.0,129.5196,129.5829,129.4835,129.5467,45185.0
2019-02-22 10:15:00,143.36,143.47,143.3,143.36,26234.0,129.5467,129.6461,129.4925,129.5467,26234.0
2019-02-22 10:20:00,143.37,143.4,143.34,143.38,9506.0,129.5558,129.5829,129.5287,129.5648,9506.0
2019-02-22 10:25:00,143.37,143.4,143.3,143.32,12337.0,129.5558,129.5829,129.4925,129.5106,12337.0
2019-02-22 10:30:00,143.34,143.38,143.33,143.35,10691.0,129.5287,129.5648,129.5196,129.5377,10691.0
2019-02-22 10:35:00,143.32,143.32,143.25,143.32,12879.0,129.5106,129.5106,129.4473,129.5106,12879.0
2019-02-22 10:40:00,143.33,143.38,143.29,143.36,12073.0,129.5196,129.5648,129.4835,129.5467,12073.0
2019-02-22 10:45:00,143.4,143.49,143.35,143.44,19300.0,129.5829,129.6642,129.5377,129.619,19300.0
2019-02-22 10:50:00,143.45,143.57,143.39,143.53,23484.0,129.6281,129.7365,129.5738,129.7003,23484.0
2019-02-22 10:55:00,143.52,143.55,143.5,143.5,14436.0,129.6913,129.7184,129.6732,129.6732,14436.0
2019-02-22 11:00:00,143.5,143.51,143.44,143.49,14835.0,129.6732,129.6823,129.619,129.6642,14835.0
2019-02-22 11:05:00,143.5,143.55,143.44,143.54,79975.0,129.6732,129.7184,129.619,129.7094,79975.0
2019-02-22 11:10:00,143.53,143.6,143.52,143.59,10536.0,129.7003,129.7636,129.6913,129.7546,10536.0
2019-02-22 11:15:00,143.6,143.75,143.56,143.75,60434.0,129.7636,129.8992,129.7275,129.8992,60434.0
2019-02-22 11:20:00,143.75,143.78,143.68,143.76,15138.0,129.8992,129.9263,129.8359,129.9082,15138.0
2019-02-22 11:25:00,143.76,143.77,143.71,143.71,7111.0,129.9082,129.9172,129.863,129.863,7111.0
2019-02-22 11:30:00,143.72,143.76,143.68,143.72,30879.0,129.872,129.9082,129.8359,129.872,30879.0
2019-02-22 11:35:00,143.73,143.79,143.71,143.79,27258.0,129.8811,129.9353,129.863,129.9353,27258.0
2019-02-22 11:40:00,143.78,143.78,143.68,143.69,14283.0,129.9263,129.9263,129.8359,129.8449,14283.0
2019-02-22 11:45:00,143.7,143.74,143.67,143.71,9828.0,129.854,129.8901,129.8269,129.863,9828.0
2019-02-22 11:50:00,143.71,143.71,143.62,143.65,21932.0,129.863,129.863,129.7817,129.8088,21932.0
2019-02-22 11:55:00,143.66,143.73,143.65,143.72,6432.0,129.8178,129.8811,129.8088,129.872,6432.0
2019-02-22 12:00:00,143.71,143.84,143.68,143.83,21938.0,129.863,129.9805,129.8359,129.9714,21938.0
2019-02-22 12:05:00,143.82,143.82,143.76,143.77,13404.0,129.9624,129.9624,129.9082,129.9172,13404.0
2019-02-22 12:10:00,143.78,143.79,143.7,143.72,12141.0,129.9263,129.9353,129.854,129.872,12141.0
2019-02-22 12:15:00,143.73,143.73,143.64,143.65,9372.0,129.8811,129.8811,129.7998,129.8088,9372.0
2019-02-22 12:20:00,143.64,143.68,143.63,143.67,10845.0,129.7998,129.8359,129.7907,129.8269,10845.0
2019-02-22 12:25:00,143.67,143.7,143.66,143.68,6356.0,129.8269,129.854,129.8178,129.8359,6356.0
2019-02-22 12:30:00,143.66,143.67,143.6,143.63,10483.0,129.8178,129.8269,129.7636,129.7907,10483.0
2019-02-22 12:35:00,143.63,143.65,143.58,143.65,13872.0,129.7907,129.8088,129.7455,129.8088,13872.0
2019-02-22 12:40:00,143.63,143.64,143.61,143.63,10281.0,129.7907,129.7998,129.7726,129.7907,10281.0
2019-02-22 12:45:00,143.64,143.66,143.61,143.66,3662.0,129.7998,129.8178,129.7726,129.8178,3662.0
2019-02-22 12:50:00,143.68,143.68,143.57,143.62,19259.0,129.8359,129.8359,129.7365,129.7817,19259.0
2019-02-22 12:55:00,143.62,143.67,143.62,143.64,12190.0,129.7817,129.8269,129.7817,129.7998,12190.0
2019-02-22 13:00:00,143.64,143.65,143.57,143.58,5407.0,129.7998,129.8088,129.7365,129.7455,5407.0
2019-02-22 13:05:00,143.59,143.6,143.57,143.58,8702.0,129.7546,129.7636,129.7365,129.7455,8702.0
2019-02-22 13:10:00,143.57,143.59,143.51,143.53,23250.0,129.7365,129.7546,129.6823,129.7003,23250.0
2019-02-22 13:15:00,143.51,143.57,143.47,143.55,11828.0,129.6823,129.7365,129.6461,129.7184,11828.0
2019-02-22 13:20:00,143.56,143.58,143.53,143.57,16517.0,129.7275,129.7455,129.7003,129.7365,16517.0
2019-02-22 13:25:00,143.57,143.59,143.55,143.59,18772.0,129.7365,129.7546,129.7184,129.7546,18772.0
2019-02-22 13:30:00,143.59,143.64,143.59,143.63,6436.0,129.7546,129.7998,129.7546,129.7907,6436.0
2019-02-22 13:35:00,143.63,143.66,143.59,143.61,43589.0,129.7907,129.8178,129.7546,129.7726,43589.0
2019-02-22 13:40:00,143.62,143.62,143.56,143.56,28335.0,129.7817,129.7817,129.7275,129.7275,28335.0
2019-02-22 13:45:00,143.56,143.59,143.54,143.58,20092.0,129.7275,129.7546,129.7094,129.7455,20092.0
2019-02-22 13:50:00,143.58,143.61,143.55,143.56,7672.0,129.7455,129.7726,129.7184,129.7275,7672.0
2019-02-22 13:55:00,143.57,143.61,143.57,143.61,11306.0,129.7365,129.7726,129.7365,129.7726,11306.0
2019-02-22 14:00:00,143.6,143.62,143.56,143.6,11113.0,129.7636,129.7817,129.7275,129.7636,11113.0
2019-02-22 14:05:00,143.59,143.67,143.57,143.67,10158.0,129.7546,129.8269,129.7365,129.8269,10158.0
2019-02-22 14:10:00,143.67,143.73,143.67,143.69,34172.0,129.8269,129.8811,129.8269,129.8449,34172.0
2019-02-22 14:15:00,143.7,143.7,143.61,143.62,8636.0,129.854,129.854,129.7726,129.7817,8636.0
2019-02-22 14:20:00,143.6,143.61,143.55,143.57,12188.0,129.7636,129.7726,129.7184,129.7365,12188.0
2019-02-22 14:25:00,143.55,143.57,143.53,143.54,11266.0,129.7184,129.7365,129.7003,129.7094,11266.0
2019-02-22 14:30:00,143.56,143.58,143.51,143.52,13251.0,129.7275,129.7455,129.6823,129.6913,13251.0
2019-02-22 14:35:00,143.53,143.53,143.24,143.33,77074.0,129.7003,129.7003,129.4383,129.5196,77074.0
2019-02-22 14:40:00,143.31,143.35,143.18,143.25,17026.0,129.5015,129.5377,129.3841,129.4473,17026.0
2019-02-22 14:45:00,143.24,143.32,143.19,143.26,24349.0,129.4383,129.5106,129.3931,129.4564,24349.0
2019-02-22 14:50:00,143.27,143.37,143.24,143.26,21890.0,129.4654,129.5558,129.4383,129.4564,21890.0
2019-02-22 14:55:00,143.28,143.31,143.24,143.28,11180.0,129.4744,129.5015,129.4383,129.4744,11180.0
2019-02-22 15:00:00,143.23,143.41,143.23,143.38,46228.0,129.4293,129.5919,129.4293,129.5648,46228.0
2019-02-22 15:05:00,143.4,143.41,143.33,143.39,7297.0,129.5829,129.5919,129.5196,129.5738,7297.0
2019-02-22 15:10:00,143.41,143.49,143.4,143.48,14558.0,129.5919,129.6642,129.5829,129.6552,14558.0
2019-02-22 15:15:00,143.48,143.5,143.43,143.5,10858.0,129.6552,129.6732,129.61,129.6732,10858.0
2019-02-22 15:20:00,143.5,143.55,143.48,143.5,11923.0,129.6732,129.7184,129.6552,129.6732,11923.0
2019-02-22 15:25:00,143.5,143.65,143.5,143.64,9158.0,129.6732,129.8088,129.6732,129.7998,9158.0
2019-02-22 15:30:00,143.58,143.62,143.56,143.56,23613.0,129.7455,129.7817,129.7275,129.7275,23613.0
2019-02-22 15:35:00,143.58,143.6,143.48,143.52,18438.0,129.7455,129.7636,129.6552,129.6913,18438.0
2019-02-22 15:40:00,143.51,143.59,143.5,143.59,21334.0,129.6823,129.7546,129.6732,129.7546,21334.0
2019-02-22 15:45:00,143.59,143.64,143.54,143.54,32044.0,129.7546,129.7998,129.7094,129.7094,32044.0
2019-02-22 15:50:00,143.55,143.62,143.5,143.59,34778.0,129.7184,129.7817,129.6732,129.7546,34778.0
2019-02-22 15:55:00,143.6,143.78,143.6,143.77,114677.0,129.7636,129.9263,129.7636,129.9172,114677.0
2019-02-25 09:30:00,144.56,144.69,144.51,144.66,164680.0,130.6311,130.7486,130.5859,130.7215,164680.0
2019-02-25 09:35:00,144.69,144.7,144.57,144.68,50848.0,130.7486,130.7576,130.6401,130.7395,50848.0
2019-02-25 09:40:00,144.71,144.71,144.57,144.64,35149.0,130.7667,130.7667,130.6401,130.7034,35149.0
2019-02-25 09:45:00,144.67,144.69,144.57,144.6,20236.0,130.7305,130.7486,130.6401,130.6673,20236.0
2019-02-25 09:50:00,144.58,144.73,144.57,144.61,24533.0,130.6492,130.7847,130.6401,130.6763,24533.0
2019-02-25 09:55:00,144.55,144.63,144.53,144.55,22536.0,130.6221,130.6944,130.604,130.6221,22536.0
2019-02-25 10:00:00,144.56,144.58,144.46,144.55,58735.0,130.6311,130.6492,130.5407,130.6221,58735.0
2019-02-25 10:05:00,144.56,144.62,144.56,144.62,23826.0,130.6311,130.6853,130.6311,130.6853,23826.0
2019-02-25 10:10:00,144.62,144.68,144.59,144.68,105498.0,130.6853,130.7395,130.6582,130.7395,105498.0
2019-02-25 10:15:00,144.67,144.72,144.66,144.69,35189.0,130.7305,130.7757,130.7215,130.7486,35189.0
2019-02-25 10:20:00,144.71,144.71,144.55,144.56,52825.0,130.7667,130.7667,130.6221,130.6311,52825.0
2019-02-25 10:25:00,144.55,144.56,144.43,144.48,22942.0,130.6221,130.6311,130.5136,130.5588,22942.0
2019-02-25 10:30:00,144.5,144.5,144.42,144.49,38158.0,130.5769,130.5769,130.5046,130.5678,38158.0
2019-02-25 10:35:00,144.48,144.59,144.41,144.59,26984.0,130.5588,130.6582,130.4956,130.6582,26984.0
2019-02-25 10:40:00,144.58,144.64,144.56,144.63,27637.0,130.6492,130.7034,130.6311,130.6944,27637.0
2019-02-25 10:45:00,144.65,144.69,144.61,144.68,22418.0,130.7124,130.7486,130.6763,130.7395,22418.0
2019-02-25 10:50:00,144.67,144.82,144.65,144.8,18314.0,130.7305,130.8661,130.7124,130.848,18314.0
2019-02-25 10:55:00,144.8,144.86,144.79,144.83,15124.0,130.848,130.9022,130.8389,130.8751,15124.0
2019-02-25 11:00:00,144.81,144.84,144.79,144.83,23688.0,130.857,130.8841,130.8389,130.8751,23688.0
2019-02-25 11:05:00,144.82,144.88,144.8,144.82,23324.0,130.8661,130.9203,130.848,130.8661,23324.0
2019-02-25 11:10:00,144.8,144.83,144.75,144.75,34882.0,130.848,130.8751,130.8028,130.8028,34882.0
2019-02-25 11:15:00,144.75,144.76,144.72,144.74,15052.0,130.8028,130.8118,130.7757,130.7938,15052.0
2019-02-25 11:20:00,144.73,144.74,144.66,144.67,10555.0,130.7847,130.7938,130.7215,130.7305,10555.0
2019-02-25 11:25:00,144.67,144.67,144.6,144.63,21864.0,130.7305,130.7305,130.6673,130.6944,21864.0
2019-02-25 11:30:00,144.63,144.73,144.59,144.73,15115.0,130.6944,130.7847,130.6582,130.7847,15115.0
2019-02-25 11:35:00,144.72,144.73,144.64,144.67,14648.0,130.7757,130.7847,130.7034,130.7305,14648.0
2019-02-25 11:40:00,144.66,144.75,144.65,144.74,872686.0,130.7215,130.8028,130.7124,130.7938,872686.0
2019-02-25 11:45:00,144.74,144.78,144.68,144.76,38330.0,130.7938,130.8299,130.7395,130.8118,38330.0
2019-02-25 11:50:00,144.76,144.76,144.65,144.66,32787.0,130.8118,130.8118,130.7124,130.7215,32787.0
2019-02-25 11:55:00,144.65,144.7,144.61,144.67,18017.0,130.7124,130.7576,130.6763,130.7305,18017.0
2019-02-25 12:00:00,144.68,144.68,144.61,144.64,16412.0,130.7395,130.7395,130.6763,130.7034,16412.0
2019-02-25 12:05:00,144.64,144.65,144.59,144.61,14837.0,130.7034,130.7124,130.6582,130.6763,14837.0
2019-02-25 12:10:00,144.61,144.66,144.57,144.65,17075.0,130.6763,130.7215,130.6401,130.7124,17075.0
2019-02-25 12:15:00,144.63,144.65,144.62,144.62,16968.0,130.6944,130.7124,130.6853,130.6853,16968.0
2019-02-25 12:20:00,144.6,144.61,144.43,144.43,17838.0,130.6673,130.6763,130.5136,130.5136,17838.0
2019-02-25 12:25:00,144.45,144.51,144.45,144.47,9317.0,130.5317,130.5859,130.5317,130.5498,9317.0
2019-02-25 12:30:00,144.47,144.49,144.4,144.46,16494.0,130.5498,130.5678,130.4865,130.5407,16494.0
2019-02-25 12:35:00,144.46,144.47,144.41,144.43,10260.0,130.5407,130.5498,130.4956,130.5136,10260.0
2019-02-25 12:40:00,144.45,144.48,144.42,144.45,11539.0,130.5317,130.5588,130.5046,130.5317,11539.0
2019-02-25 12:45:00,144.44,144.44,144.4,144.42,13199.0,130.5227,130.5227,130.4865,130.5046,13199.0
2019-02-25 12:50:00,144.43,144.44,144.29,144.3,29643.0,130.5136,130.5227,130.3871,130.3962,29643.0
2019-02-25 12:55:00,144.28,144.29,144.2,144.28,13990.0,130.3781,130.3871,130.3058,130.3781,13990.0
2019-02-25 13:00:00,144.28,144.36,144.26,144.35,8033.0,130.3781,130.4504,130.36,130.4413,8033.0
2019-02-25 13:05:00,144.35,144.37,144.33,144.36,24716.0,130.4413,130.4594,130.4233,130.4504,24716.0
2019-02-25 13:10:00,144.36,144.38,144.31,144.31,20083.0,130.4504,130.4684,130.4052,130.4052,20083.0
2019-02-25 13:15:00,144.31,144.38,144.31,144.32,28443.0,130.4052,130.4684,130.4052,130.4142,28443.0
2019-02-25 13:20:00,144.32,144.34,144.3,144.31,8544.0,130.4142,130.4323,130.3962,130.4052,8544.0
2019-02-25 13:25:00,144.31,144.31,144.26,144.26,8661.0,130.4052,130.4052,130.36,130.36,8661.0
2019-02-25 13:30:00,144.27,144.27,144.19,144.21,11415.0,130.369,130.369,130.2968,130.3148,11415.0
2019-02-25 13:35:00,144.22,144.22,144.17,144.19,24301.0,130.3239,130.3239,130.2787,130.2968,24301.0
2019-02-25 13:40:00,144.2,144.3,144.2,144.28,24283.0,130.3058,130.3962,130.3058,130.3781,24283.0
2019-02-25 13:45:00,144.28,144.29,144.25,144.27,22851.0,130.3781,130.3871,130.351,130.369,22851.0
2019-02-25 13:50:00,144.27,144.32,144.26,144.29,14115.0,130.369,130.4142,130.36,130.3871,14115.0
2019-02-25 13:55:00,144.29,144.31,144.25,144.3,19074.0,130.3871,130.4052,130.351,130.3962,19074.0
2019-02-25 14:00:00,144.29,144.37,144.27,144.32,13704.0,130.3871,130.4594,130.369,130.4142,13704.0
2019-02-25 14:05:00,144.32,144.36,144.31,144.34,10568.0,130.4142,130.4504,130.4052,130.4323,10568.0
2019-02-25 14:10:00,144.35,144.38,144.34,144.35,39947.0,130.4413,130.4684,130.4323,130.4413,39947.0
2019-02-25 14:15:00,144.35,144.4,144.32,144.32,12824.0,130.4413,130.4865,130.4142,130.4142,12824.0
2019-02-25 14:20:00,144.31,144.32,144.29,144.29,11629.0,130.4052,130.4142,130.3871,130.3871,11629.0
2019-02-25 14:25:00,144.29,144.32,144.28,144.29,61437.0,130.3871,130.4142,130.3781,130.3871,61437.0
2019-02-25 14:30:00,144.3,144.32,144.23,144.25,19994.0,130.3962,130.4142,130.3329,130.351,19994.0
2019-02-25 14:35:00,144.26,144.3,144.26,144.3,14019.0,130.36,130.3962,130.36,130.3962,14019.0
2019-02-25 14:40:00,144.29,144.33,144.28,144.33,9944.0,130.3871,130.4233,130.3781,130.4233,9944.0
2019-02-25 14:45:00,144.33,144.34,144.3,144.3,19041.0,130.4233,130.4323,130.3962,130.3962,19041.0
2019-02-25 14:50:00,144.3,144.3,144.2,144.2,15723.0,130.3962,130.3962,130.3058,130.3058,15723.0
2019-02-25 14:55:00,144.21,144.26,144.21,144.21,42473.0,130.3148,130.36,130.3148,130.3148,42473.0
2019-02-25 15:00:00,144.23,144.24,144.15,144.15,17013.0,130.3329,130.3419,130.2606,130.2606,17013.0
2019-02-25 15:05:00,144.17,144.2,144.14,144.16,38084.0,130.2787,130.3058,130.2516,130.2696,38084.0
2019-02-25 15:10:00,144.16,144.21,144.11,144.19,62126.0,130.2696,130.3148,130.2245,130.2968,62126.0
2019-02-25 15:15:00,144.2,144.25,144.17,144.19,21834.0,130.3058,130.351,130.2787,130.2968,21834.0
2019-02-25 15:20:00,144.19,144.2,144.11,144.11,424315.0,130.2968,130.3058,130.2245,130.2245,424315.0
2019-02-25 15:25:00,144.12,144.12,143.96,143.97,81686.0,130.2335,130.2335,130.0889,130.098,81686.0
2019-02-25 15:30:00,143.99,144.11,143.97,144.11,80406.0,130.116,130.2245,130.098,130.2245,80406.0
2019-02-25 15:35:00,144.11,144.15,144.09,144.13,40419.0,130.2245,130.2606,130.2064,130.2425,40419.0
2019-02-25 15:40:00,144.14,144.2,144.12,144.15,61114.0,130.2516,130.3058,130.2335,130.2606,61114.0
2019-02-25 15:45:00,144.15,144.16,144.03,144.05,93882.0,130.2606,130.2696,130.1522,130.1702,93882.0
2019-02-25 15:50:00,144.06,144.07,143.93,144.02,70130.0,130.1793,130.1883,130.0618,130.1431,70130.0
2019-02-25 15:55:00,144.03,144.05,143.9,143.92,98020.0,130.1522,130.1702,130.0347,130.0528,98020.0
2019-02-26 09:30:00,143.75,143.84,143.66,143.72,99722.0,129.8992,129.9805,129.8178,129.872,99722.0
2019-02-26 09:35:00,143.69,143.89,143.68,143.82,24767.0,129.8449,130.0257,129.8359,129.9624,24767.0
2019-02-26 09:40:00,143.8,143.84,143.76,143.81,15933.0,129.9443,129.9805,129.9082,129.9534,15933.0
2019-02-26 09:45:00,143.8,143.8,143.65,143.65,31367.0,129.9443,129.9443,129.8088,129.8088,31367.0
2019-02-26 09:50:00,143.65,143.82,143.64,143.78,43292.0,129.8088,129.9624,129.7998,129.9263,43292.0
2019-02-26 09:55:00,143.78,143.89,143.77,143.78,26021.0,129.9263,130.0257,129.9172,129.9263,26021.0
2019-02-26 10:00:00,143.78,144.06,143.75,144.06,70058.0,129.9263,130.1793,129.8992,130.1793,70058.0
2019-02-26 10:05:00,144.07,144.12,143.91,143.94,31299.0,130.1883,130.2335,130.0437,130.0708,31299.0
2019-02-26 10:10:00,143.94,144.05,143.92,144.01,10605.0,130.0708,130.1702,130.0528,130.1341,10605.0
2019-02-26 10:15:00,144.01,144.1,143.96,143.99,45535.0,130.1341,130.2154,130.0889,130.116,45535.0
2019-02-26 10:20:00,144.02,144.11,143.97,144.04,14498.0,130.1431,130.2245,130.098,130.1612,14498.0
2019-02-26 10:25:00,144.04,144.14,143.96,143.97,38865.0,130.1612,130.2516,130.0889,130.098,38865.0
2019-02-26 10:30:00,143.96,144.08,143.95,144.03,12388.0,130.0889,130.1974,130.0799,130.1522,12388.0
2019-02-26 10:35:00,144.07,144.07,143.95,144.0,8067.0,130.1883,130.1883,130.0799,130.1251,8067.0
2019-02-26 10:40:00,144.01,144.08,143.99,144.02,18639.0,130.1341,130.1974,130.116,130.1431,18639.0
2019-02-26 10:45:00,143.95,144.03,143.92,143.94,11589.0,130.0799,130.1522,130.0528,130.0708,11589.0
2019-02-26 10:50:00,143.92,143.92,143.75,143.78,16085.0,130.0528,130.0528,129.8992,129.9263,16085.0
2019-02-26 10:55:00,143.76,143.76,143.62,143.62,15996.0,129.9082,129.9082,129.7817,129.7817,15996.0
2019-02-26 11:00:00,143.59,143.75,143.59,143.73,15509.0,129.7546,129.8992,129.7546,129.8811,15509.0
2019-02-26 11:05:00,143.75,143.87,143.74,143.86,9466.0,129.8992,130.0076,129.8901,129.9986,9466.0
2019-02-26 11:10:00,143.89,144.1,143.86,144.08,33827.0,130.0257,130.2154,129.9986,130.1974,33827.0
2019-02-26 11:15:00,144.11,144.19,144.11,144.14,16683.0,130.2245,130.2968,130.2245,130.2516,16683.0
2019-02-26 11:20:00,144.15,144.15,144.04,144.07,9256.0,130.2606,130.2606,130.1612,130.1883,9256.0
2019-02-26 11:25:00,144.05,144.1,144.03,144.09,6232.0,130.1702,130.2154,130.1522,130.2064,6232.0
2019-02-26 11:30:00,144.11,144.23,144.07,144.08,34231.0,130.2245,130.3329,130.1883,130.1974,34231.0
2019-02-26 11:35:00,144.08,144.08,143.95,143.95,43947.0,130.1974,130.1974,130.0799,130.0799,43947.0
2019-02-26 11:40:00,143.99,144.03,143.9,143.95,19265.0,130.116,130.1522,130.0347,130.0799,19265.0
2019-02-26 11:45:00,143.93,144.06,143.92,144.03,27584.0,130.0618,130.1793,130.0528,130.1522,27584.0
2019-02-26 11:50:00,144.02,144.08,144.0,144.03,26076.0,130.1431,130.1974,130.1251,130.1522,26076.0
2019-02-26 11:55:00,144.05,144.07,143.93,143.96,5202.0,130.1702,130.1883,130.0618,130.0889,5202.0
2019-02-26 12:00:00,143.98,143.98,143.91,143.94,15210.0,130.107,130.107,130.0437,130.0708,15210.0
2019-02-26 12:05:00,143.93,143.95,143.88,143.9,4232.0,130.0618,130.0799,130.0166,130.0347,4232.0
2019-02-26 12:10:00,143.89,143.94,143.82,143.91,20204.0,130.0257,130.0708,129.9624,130.0437,20204.0
2019-02-26 12:15:00,143.94,143.97,143.9,143.95,8473.0,130.0708,130.098,130.0347,130.0799,8473.0
2019-02-26 12:20:00,143.96,144.02,143.93,144.0,15708.0,130.0889,130.1431,130.0618,130.1251,15708.0
2019-02-26 12:25:00,144.0,144.01,143.92,143.92,12637.0,130.1251,130.1341,130.0528,130.0528,12637.0
2019-02-26 12:30:00,143.93,143.96,143.81,143.83,15519.0,130.0618,130.0889,129.9534,129.9714,15519.0
2019-02-26 12:35:00,143.82,143.82,143.75,143.79,11778.0,129.9624,129.9624,129.8992,129.9353,11778.0
2019-02-26 12:40:00,143.78,143.84,143.77,143.84,25927.0,129.9263,129.9805,129.9172,129.9805,25927.0
2019-02-26 12:45:00,143.84,143.84,143.7,143.77,10804.0,129.9805,129.9805,129.854,129.9172,10804.0
2019-02-26 12:50:00,143.8,143.81,143.74,143.75,15454.0,129.9443,129.9534,129.8901,129.8992,15454.0
2019-02-26 12:55:00,143.74,143.75,143.7,143.71,23213.0,129.8901,129.8992,129.854,129.863,23213.0
2019-02-26 13:00:00,143.74,143.84,143.74,143.76,20076.0,129.8901,129.9805,129.8901,129.9082,20076.0
2019-02-26 13:05:00,143.76,143.77,143.7,143.76,14420.0,129.9082,129.9172,129.854,129.9082,14420.0
2019-02-26 13:10:00,143.74,143.82,143.74,143.82,6114.0,129.8901,129.9624,129.8901,129.9624,6114.0
2019-02-26 13:15:00,143.82,143.9,143.82,143.87,4351.0,129.9624,130.0347,129.9624,130.0076,4351.0
2019-02-26 13:20:00,143.88,143.89,143.85,143.88,5873.0,130.0166,130.0257,129.9895,130.0166,5873.0
2019-02-26 13:25:00,143.86,143.86,143.81,143.81,8352.0,129.9986,129.9986,129.9534,129.9534,8352.0
2019-02-26 13:30:00,143.82,143.82,143.72,143.73,98539.0,129.9624,129.9624,129.872,129.8811,98539.0
2019-02-26 13:35:00,143.75,143.76,143.72,143.75,11605.0,129.8992,129.9082,129.872,129.8992,11605.0
2019-02-26 13:40:00,143.74,143.77,143.73,143.76,7124.0,129.8901,129.9172,129.8811,129.9082,7124.0
2019-02-26 13:45:00,143.78,143.83,143.78,143.81,32497.0,129.9263,129.9714,129.9263,129.9534,32497.0
2019-02-26 13:50:00,143.81,143.83,143.77,143.79,16864.0,129.9534,129.9714,129.9172,129.9353,16864.0
2019-02-26 13:55:00,143.8,143.82,143.75,143.78,14331.0,129.9443,129.9624,129.8992,129.9263,14331.0
2019-02-26 14:00:00,143.8,143.9,143.78,143.85,23422.0,129.9443,130.0347,129.9263,129.9895,23422.0
2019-02-26 14:05:00,143.85,143.89,143.8,143.81,9390.0,129.9895,130.0257,129.9443,129.9534,9390.0
2019-02-26 14:10:00,143.81,143.87,143.81,143.84,7408.0,129.9534,130.0076,129.9534,129.9805,7408.0
2019-02-26 14:15:00,143.84,143.86,143.81,143.85,10789.0,129.9805,129.9986,129.9534,129.9895,10789.0
2019-02-26 14:20:00,143.86,143.87,143.77,143.82,19995.0,129.9986,130.0076,129.9172,129.9624,19995.0
2019-02-26 14:25:00,143.8,143.83,143.79,143.81,11297.0,129.9443,129.9714,129.9353,129.9534,11297.0
2019-02-26 14:30:00,143.83,143.9,143.82,143.9,15919.0,129.9714,130.0347,129.9624,130.0347,15919.0
2019-02-26 14:35:00,143.9,144.0,143.9,144.0,15718.0,130.0347,130.1251,130.0347,130.1251,15718.0
2019-02-26 14:40:00,144.01,144.07,143.99,144.0,27105.0,130.1341,130.1883,130.116,130.1251,27105.0
2019-02-26 14:45:00,144.01,144.03,143.99,144.02,11812.0,130.1341,130.1522,130.116,130.1431,11812.0
2019-02-26 14:50:00,144.03,144.06,143.98,144.05,216571.0,130.1522,130.1793,130.107,130.1702,216571.0
2019-02-26 14:55:00,144.06,144.09,144.01,144.04,18853.0,130.1793,130.2064,130.1341,130.1612,18853.0
2019-02-26 15:00:00,144.04,144.18,144.04,144.16,28097.0,130.1612,130.2877,130.1612,130.2696,28097.0
2019-02-26 15:05:00,144.17,144.18,144.11,144.11,16279.0,130.2787,130.2877,130.2245,130.2245,16279.0
2019-02-26 15:10:00,144.12,144.14,144.06,144.08,16133.0,130.2335,130.2516,130.1793,130.1974,16133.0
2019-02-26 15:15:00,144.08,144.21,144.08,144.14,19260.0,130.1974,130.3148,130.1974,130.2516,19260.0
2019-02-26 15:20:00,144.12,144.18,144.1,144.12,31392.0,130.2335,130.2877,130.2154,130.2335,31392.0
2019-02-26 15:25:00,144.11,144.11,144.03,144.04,19809.0,130.2245,130.2245,130.1522,130.1612,19809.0
2019-02-26 15:30:00,144.03,144.15,144.01,144.07,46054.0,130.1522,130.2606,130.1341,130.1883,46054.0
2019-02-26 15:35:00,144.08,144.08,143.98,143.99,22809.0,130.1974,130.1974,130.107,130.116,22809.0
2019-02-26 15:40:00,143.99,144.06,143.93,143.93,28196.0,130.116,130.1793,130.0618,130.0618,28196.0
2019-02-26 15:45:00,143.93,143.96,143.87,143.88,28270.0,130.0618,130.0889,130.0076,130.0166,28270.0
2019-02-26 15:50:00,143.88,143.91,143.79,143.87,59435.0,130.0166,130.0437,129.9353,130.0076,59435.0
2019-02-26 15:55:00,143.87,143.9,143.69,143.71,51104.0,130.0076,130.0347,129.8449,129.863,51104.0
2019-02-27 09:30:00,143.39,143.57,143.26,143.51,105245.0,129.5738,129.7365,129.4564,129.6823,105245.0
2019-02-27 09:35:00,143.47,143.67,143.47,143.65,15155.0,129.6461,129.8269,129.6461,129.8088,15155.0
2019-02-27 09:40:00,143.68,143.75,143.68,143.69,22536.0,129.8359,129.8992,129.8359,129.8449,22536.0
2019-02-27 09:45:00,143.7,143.75,143.64,143.64,24124.0,129.854,129.8992,129.7998,129.7998,24124.0
2019-02-27 09:50:00,143.63,143.64,143.55,143.55,35175.0,129.7907,129.7998,129.7184,129.7184,35175.0
2019-02-27 09:55:00,143.54,143.55,143.43,143.5,11516.0,129.7094,129.7184,129.61,129.6732,11516.0
2019-02-27 10:00:00,143.47,143.57,143.32,143.37,71521.0,129.6461,129.7365,129.5106,129.5558,71521.0
2019-02-27 10:05:00,143.38,143.48,143.35,143.48,65337.0,129.5648,129.6552,129.5377,129.6552,65337.0
2019-02-27 10:10:00,143.46,143.46,142.94,143.08,200856.0,129.6371,129.6371,129.1672,129.2937,200856.0
2019-02-27 10:15:00,143.09,143.23,142.99,143.23,40847.0,129.3027,129.4293,129.2124,129.4293,40847.0
2019-02-27 10:20:00,143.2,143.2,143.02,143.08,18196.0,129.4021,129.4021,129.2395,129.2937,18196.0
2019-02-27 10:25:00,143.05,143.09,142.88,143.07,39664.0,129.2666,129.3027,129.113,129.2847,39664.0
2019-02-27 10:30:00,143.05,143.12,142.97,143.02,34560.0,129.2666,129.3299,129.1943,129.2395,34560.0
2019-02-27 10:35:00,143.06,143.17,142.96,143.16,11391.0,129.2756,129.375,129.1853,129.366,11391.0
2019-02-27 10:40:00,143.17,143.28,143.16,143.28,7245.0,129.375,129.4744,129.366,129.4744,7245.0
2019-02-27 10:45:00,143.28,143.28,143.15,143.23,6636.0,129.4744,129.4744,129.357,129.4293,6636.0
2019-02-27 10:50:00,143.24,143.24,143.12,143.12,4804.0,129.4383,129.4383,129.3299,129.3299,4804.0
2019-02-27 10:55:00,143.14,143.16,143.07,143.15,10387.0,129.3479,129.366,129.2847,129.357,10387.0
2019-02-27 11:00:00,143.18,143.28,143.1,143.17,13396.0,129.3841,129.4744,129.3118,129.375,13396.0
2019-02-27 11:05:00,143.17,143.35,143.13,143.34,27305.0,129.375,129.5377,129.3389,129.5287,27305.0
2019-02-27 11:10:00,143.35,143.36,143.26,143.31,14854.0,129.5377,129.5467,129.4564,129.5015,14854.0
2019-02-27 11:15:00,143.28,143.29,143.19,143.26,6543.0,129.4744,129.4835,129.3931,129.4564,6543.0
2019-02-27 11:20:00,143.31,143.37,143.3,143.34,3113.0,129.5015,129.5558,129.4925,129.5287,3113.0
2019-02-27 11:25:00,143.39,143.45,143.35,143.4,20475.0,129.5738,129.6281,129.5377,129.5829,20475.0
2019-02-27 11:30:00,143.38,143.43,143.34,143.36,13540.0,129.5648,129.61,129.5287,129.5467,13540.0
2019-02-27 11:35:00,143.35,143.48,143.34,143.44,31157.0,129.5377,129.6552,129.5287,129.619,31157.0
2019-02-27 11:40:00,143.46,143.5,143.42,143.43,11344.0,129.6371,129.6732,129.6009,129.61,11344.0
2019-02-27 11:45:00,143.41,143.47,143.4,143.46,8351.0,129.5919,129.6461,129.5829,129.6371,8351.0
2019-02-27 11:50:00,143.47,143.55,143.47,143.52,7760.0,129.6461,129.7184,129.6461,129.6913,7760.0
2019-02-27 11:55:00,143.54,143.55,143.49,143.5,17423.0,129.7094,129.7184,129.6642,129.6732,17423.0
2019-02-27 12:00:00,143.49,143.58,143.47,143.57,24849.0,129.6642,129.7455,129.6461,129.7365,24849.0
2019-02-27 12:05:00,143.57,143.58,143.51,143.57,16567.0,129.7365,129.7455,129.6823,129.7365,16567.0
2019-02-27 12:10:00,143.57,143.58,143.51,143.56,6077.0,129.7365,129.7455,129.6823,129.7275,6077.0
2019-02-27 12:15:00,143.57,143.62,143.55,143.56,27787.0,129.7365,129.7817,129.7184,129.7275,27787.0
2019-02-27 12:20:00,143.55,143.59,143.53,143.59,8397.0,129.7184,129.7546,129.7003,129.7546,8397.0
2019-02-27 12:25:00,143.58,143.63,143.58,143.6,10089.0,129.7455,129.7907,129.7455,129.7636,10089.0
2019-02-27 12:30:00,143.59,143.67,143.59,143.63,7845.0,129.7546,129.8269,129.7546,129.7907,7845.0
2019-02-27 12:35:00,143.63,143.66,143.6,143.64,7726.0,129.7907,129.8178,129.7636,129.7998,7726.0
2019-02-27 12:40:00,143.63,143.69,143.62,143.63,7776.0,129.7907,129.8449,129.7817,129.7907,7776.0
2019-02-27 12:45:00,143.63,143.67,143.63,143.67,4241.0,129.7907,129.8269,129.7907,129.8269,4241.0
2019-02-27 12:50:00,143.67,143.68,143.6,143.61,21821.0,129.8269,129.8359,129.7636,129.7726,21821.0
2019-02-27 12:55:00,143.61,143.62,143.59,143.59,11706.0,129.7726,129.7817,129.7546,129.7546,11706.0
2019-02-27 13:00:00,143.6,143.64,143.59,143.63,8396.0,129.7636,129.7998,129.7546,129.7907,8396.0
2019-02-27 13:05:00,143.63,143.72,143.63,143.72,5393.0,129.7907,129.872,129.7907,129.872,5393.0
2019-02-27 13:10:00,143.72,143.79,143.71,143.79,9008.0,129.872,129.9353,129.863,129.9353,9008.0
2019-02-27 13:15:00,143.82,143.82,143.77,143.77,20175.0,129.9624,129.9624,129.9172,129.9172,20175.0
2019-02-27 13:20:00,143.78,143.9,143.78,143.9,11060.0,129.9263,130.0347,129.9263,130.0347,11060.0
2019-02-27 13:25:00,143.89,143.89,143.8,143.82,9899.0,130.0257,130.0257,129.9443,129.9624,9899.0
2019-02-27 13:30:00,143.81,143.82,143.77,143.78,5050.0,129.9534,129.9624,129.9172,129.9263,5050.0
2019-02-27 13:35:00,143.78,143.78,143.72,143.73,29037.0,129.9263,129.9263,129.872,129.8811,29037.0
2019-02-27 13:40:00,143.73,143.73,143.67,143.69,9419.0,129.8811,129.8811,129.8269,129.8449,9419.0
2019-02-27 13:45:00,143.68,143.75,143.67,143.73,14040.0,129.8359,129.8992,129.8269,129.8811,14040.0
2019-02-27 13:50:00,143.77,143.78,143.72,143.75,13314.0,129.9172,129.9263,129.872,129.8992,13314.0
2019-02-27 13:55:00,143.78,143.8,143.75,143.77,13720.0,129.9263,129.9443,129.8992,129.9172,13720.0
2019-02-27 14:00:00,143.76,143.79,143.7,143.78,19712.0,129.9082,129.9353,129.854,129.9263,19712.0
2019-02-27 14:05:00,143.78,143.8,143.73,143.76,8232.0,129.9263,129.9443,129.8811,129.9082,8232.0
2019-02-27 14:10:00,143.74,143.86,143.73,143.83,15834.0,129.8901,129.9986,129.8811,129.9714,15834.0
2019-02-27 14:15:00,143.87,143.88,143.84,143.88,4903.0,130.0076,130.0166,129.9805,130.0166,4903.0
2019-02-27 14:20:00,143.87,143.88,143.79,143.81,5433.0,130.0076,130.0166,129.9353,129.9534,5433.0
2019-02-27 14:25:00,143.8,143.81,143.76,143.78,12228.0,129.9443,129.9534,129.9082,129.9263,12228.0
2019-02-27 14:30:00,143.81,143.88,143.78,143.87,18564.0,129.9534,130.0166,129.9263,130.0076,18564.0
2019-02-27 14:35:00,143.87,143.88,143.85,143.85,9218.0,130.0076,130.0166,129.9895,129.9895,9218.0
2019-02-27 14:40:00,143.86,143.97,143.83,143.89,32539.0,129.9986,130.098,129.9714,130.0257,32539.0
2019-02-27 14:45:00,143.88,143.89,143.82,143.87,63082.0,130.0166,130.0257,129.9624,130.0076,63082.0
2019-02-27 14:50:00,143.87,143.89,143.76,143.76,46392.0,130.0076,130.0257,129.9082,129.9082,46392.0
2019-02-27 14:55:00,143.77,143.85,143.76,143.82,16548.0,129.9172,129.9895,129.9082,129.9624,16548.0
2019-02-27 15:00:00,143.83,143.86,143.77,143.79,4870.0,129.9714,129.9986,129.9172,129.9353,4870.0
2019-02-27 15:05:00,143.8,143.88,143.79,143.87,5161.0,129.9443,130.0166,129.9353,130.0076,5161.0
2019-02-27 15:10:00,143.86,143.96,143.84,143.87,46708.0,129.9986,130.0889,129.9805,130.0076,46708.0
2019-02-27 15:15:00,143.89,143.92,143.85,143.86,8576.0,130.0257,130.0528,129.9895,129.9986,8576.0
2019-02-27 15:20:00,143.85,143.86,143.76,143.81,19438.0,129.9895,129.9986,129.9082,129.9534,19438.0
2019-02-27 15:25:00,143.82,143.85,143.7,143.71,17394.0,129.9624,129.9895,129.854,129.863,17394.0
2019-02-27 15:30:00,143.7,143.77,143.67,143.75,29701.0,129.854,129.9172,129.8269,129.8992,29701.0
2019-02-27 15:35:00,143.74,143.83,143.74,143.8,20049.0,129.8901,129.9714,129.8901,129.9443,20049.0
2019-02-27 15:40:00,143.81,143.81,143.7,143.74,14489.0,129.9534,129.9534,129.854,129.8901,14489.0
2019-02-27 15:45:00,143.73,143.76,143.67,143.76,24047.0,129.8811,129.9082,129.8269,129.9082,24047.0
2019-02-27 15:50:00,143.76,143.79,143.64,143.72,32610.0,129.9082,129.9353,129.7998,129.872,32610.0
2019-02-27 15:55:00,143.73,143.78,143.72,143.77,130617.0,129.8811,129.9263,129.872,129.9172,130617.0
2019-02-28 09:30:00,143.65,143.67,143.52,143.53,68012.0,129.8088,129.8269,129.6913,129.7003,68012.0
2019-02-28 09:35:00,143.51,143.58,143.46,143.56,22679.0,129.6823,129.7455,129.6371,129.7275,22679.0
2019-02-28 09:40:00,143.55,143.66,143.54,143.66,21576.0,129.7184,129.8178,129.7094,129.8178,21576.0
2019-02-28 09:45:00,143.69,143.76,143.61,143.64,134931.0,129.8449,129.9082,129.7726,129.7998,134931.0
2019-02-28 09:50:00,143.66,143.69,143.63,143.68,47015.0,129.8178,129.8449,129.7907,129.8359,47015.0
2019-02-28 09:55:00,143.68,143.71,143.6,143.65,18040.0,129.8359,129.863,129.7636,129.8088,18040.0
2019-02-28 10:00:00,143.62,143.62,143.48,143.54,62454.0,129.7817,129.7817,129.6552,129.7094,62454.0
2019-02-28 10:05:00,143.52,143.53,143.34,143.37,27844.0,129.6913,129.7003,129.5287,129.5558,27844.0
2019-02-28 10:10:00,143.32,143.57,143.32,143.48,57927.0,129.5106,129.7365,129.5106,129.6552,57927.0
2019-02-28 10:15:00,143.47,143.56,143.45,143.53,14709.0,129.6461,129.7275,129.6281,129.7003,14709.0
2019-02-28 10:20:00,143.51,143.53,143.4,143.4,17834.0,129.6823,129.7003,129.5829,129.5829,17834.0
2019-02-28 10:25:00,143.38,143.47,143.32,143.47,14932.0,129.5648,129.6461,129.5106,129.6461,14932.0
2019-02-28 10:30:00,143.5,143.58,143.5,143.55,8654.0,129.6732,129.7455,129.6732,129.7184,8654.0
2019-02-28 10:35:00,143.6,143.64,143.58,143.58,9704.0,129.7636,129.7998,129.7455,129.7455,9704.0
2019-02-28 10:40:00,143.58,143.58,143.44,143.51,50933.0,129.7455,129.7455,129.619,129.6823,50933.0
2019-02-28 10:45:00,143.46,143.49,143.45,143.48,17881.0,129.6371,129.6642,129.6281,129.6552,17881.0
2019-02-28 10:50:00,143.47,143.47,143.31,143.46,15777.0,129.6461,129.6461,129.5015,129.6371,15777.0
2019-02-28 10:55:00,143.45,143.56,143.44,143.47,9344.0,129.6281,129.7275,129.619,129.6461,9344.0
2019-02-28 11:00:00,143.48,143.55,143.46,143.48,9092.0,129.6552,129.7184,129.6371,129.6552,9092.0
2019-02-28 11:05:00,143.48,143.49,143.35,143.36,3869.0,129.6552,129.6642,129.5377,129.5467,3869.0
2019-02-28 11:10:00,143.36,143.45,143.35,143.45,28663.0,129.5467,129.6281,129.5377,129.6281,28663.0
2019-02-28 11:15:00,143.43,143.58,143.42,143.57,19926.0,129.61,129.7455,129.6009,129.7365,19926.0
2019-02-28 11:20:00,143.57,143.66,143.57,143.63,24953.0,129.7365,129.8178,129.7365,129.7907,24953.0
2019-02-28 11:25:00,143.64,143.7,143.6,143.61,7586.0,129.7998,129.854,129.7636,129.7726,7586.0
2019-02-28 11:30:00,143.62,143.73,143.6,143.72,16615.0,129.7817,129.8811,129.7636,129.872,16615.0
2019-02-28 11:35:00,143.71,143.78,143.7,143.78,18860.0,129.863,129.9263,129.854,129.9263,18860.0
2019-02-28 11:40:00,143.78,143.81,143.73,143.74,9312.0,129.9263,129.9534,129.8811,129.8901,9312.0
2019-02-28 11:45:00,143.74,143.79,143.72,143.74,5172.0,129.8901,129.9353,129.872,129.8901,5172.0
2019-02-28 11:50:00,143.74,143.81,143.71,143.74,16543.0,129.8901,129.9534,129.863,129.8901,16543.0
2019-02-28 11:55:00,143.76,143.78,143.68,143.7,13879.0,129.9082,129.9263,129.8359,129.854,13879.0
2019-02-28 12:00:00,143.67,143.7,143.65,143.69,15962.0,129.8269,129.854,129.8088,129.8449,15962.0
2019-02-28 12:05:00,143.69,143.72,143.68,143.68,3820.0,129.8449,129.872,129.8359,129.8359,3820.0
2019-02-28 12:10:00,143.68,143.75,143.68,143.71,12278.0,129.8359,129.8992,129.8359,129.863,12278.0
2019-02-28 12:15:00,143.73,143.81,143.72,143.8,12219.0,129.8811,129.9534,129.872,129.9443,12219.0
2019-02-28 12:20:00,143.8,143.89,143.8,143.88,21000.0,129.9443,130.0257,129.9443,130.0166,21000.0
2019-02-28 12:25:00,143.89,143.9,143.84,143.86,3983.0,130.0257,130.0347,129.9805,129.9986,3983.0
2019-02-28 12:30:00,143.87,143.87,143.82,143.84,6879.0,130.0076,130.0076,129.9624,129.9805,6879.0
2019-02-28 12:35:00,143.83,143.85,143.79,143.83,23803.0,129.9714,129.9895,129.9353,129.9714,23803.0
2019-02-28 12:40:00,143.82,143.86,143.8,143.81,11780.0,129.9624,129.9986,129.9443,129.9534,11780.0
2019-02-28 12:45:00,143.8,143.82,143.77,143.78,8619.0,129.9443,129.9624,129.9172,129.9263,8619.0
2019-02-28 12:50:00,143.76,143.81,143.76,143.77,4973.0,129.9082,129.9534,129.9082,129.9172,4973.0
2019-02-28 12:55:00,143.78,143.86,143.78,143.86,16595.0,129.9263,129.9986,129.9263,129.9986,16595.0
2019-02-28 13:00:00,143.87,143.89,143.83,143.84,7246.0,130.0076,130.0257,129.9714,129.9805,7246.0
2019-02-28 13:05:00,143.86,143.86,143.8,143.81,5211.0,129.9986,129.9986,129.9443,129.9534,5211.0
2019-02-28 13:10:00,143.81,143.81,143.76,143.78,10580.0,129.9534,129.9534,129.9082,129.9263,10580.0
2019-02-28 13:15:00,143.77,143.82,143.75,143.81,5534.0,129.9172,129.9624,129.8992,129.9534,5534.0
2019-02-28 13:20:00,143.8,143.81,143.73,143.74,8151.0,129.9443,129.9534,129.8811,129.8901,8151.0
2019-02-28 13:25:00,143.75,143.75,143.72,143.73,6936.0,129.8992,129.8992,129.872,129.8811,6936.0
2019-02-28 13:30:00,143.75,143.79,143.73,143.77,6000.0,129.8992,129.9353,129.8811,129.9172,6000.0
2019-02-28 13:35:00,143.8,143.85,143.79,143.85,10998.0,129.9443,129.9895,129.9353,129.9895,10998.0
2019-02-28 13:40:00,143.85,143.85,143.79,143.8,8728.0,129.9895,129.9895,129.9353,129.9443,8728.0
2019-02-28 13:45:00,143.81,143.82,143.71,143.76,9236.0,129.9534,129.9624,129.863,129.9082,9236.0
2019-02-28 13:50:00,143.76,143.77,143.74,143.77,93954.0,129.9082,129.9172,129.8901,129.9172,93954.0
2019-02-28 13:55:00,143.76,143.77,143.74,143.75,7940.0,129.9082,129.9172,129.8901,129.8992,7940.0
2019-02-28 14:00:00,143.75,143.81,143.68,143.74,39625.0,129.8992,129.9534,129.8359,129.8901,39625.0
2019-02-28 14:05:00,143.75,143.75,143.68,143.7,17080.0,129.8992,129.8992,129.8359,129.854,17080.0
2019-02-28 14:10:00,143.7,143.72,143.66,143.71,23318.0,129.854,129.872,129.8178,129.863,23318.0
2019-02-28 14:15:00,143.7,143.7,143.66,143.69,17158.0,129.854,129.854,129.8178,129.8449,17158.0
2019-02-28 14:20:00,143.7,143.74,143.67,143.73,9245.0,129.854,129.8901,129.8269,129.8811,9245.0
2019-02-28 14:25:00,143.73,143.78,143.73,143.76,38080.0,129.8811,129.9263,129.8811,129.9082,38080.0
2019-02-28 14:30:00,143.76,143.76,143.56,143.59,42631.0,129.9082,129.9082,129.7275,129.7546,42631.0
2019-02-28 14:35:00,143.6,143.63,143.56,143.61,19717.0,129.7636,129.7907,129.7275,129.7726,19717.0
2019-02-28 14:40:00,143.6,143.62,143.58,143.61,10697.0,129.7636,129.7817,129.7455,129.7726,10697.0
2019-02-28 14:45:00,143.6,143.6,143.54,143.57,9045.0,129.7636,129.7636,129.7094,129.7365,9045.0
2019-02-28 14:50:00,143.57,143.58,143.5,143.53,34840.0,129.7365,129.7455,129.6732,129.7003,34840.0
2019-02-28 14:55:00,143.51,143.64,143.5,143.58,12785.0,129.6823,129.7998,129.6732,129.7455,12785.0
2019-02-28 15:00:00,143.58,143.61,143.54,143.57,23537.0,129.7455,129.7726,129.7094,129.7365,23537.0
2019-02-28 15:05:00,143.56,143.59,143.52,143.57,15601.0,129.7275,129.7546,129.6913,129.7365,15601.0
2019-02-28 15:10:00,143.57,143.62,143.56,143.57,28062.0,129.7365,129.7817,129.7275,129.7365,28062.0
2019-02-28 15:15:00,143.58,143.59,143.5,143.58,34240.0,129.7455,129.7546,129.6732,129.7455,34240.0
2019-02-28 15:20:00,143.6,143.61,143.5,143.52,56493.0,129.7636,129.7726,129.6732,129.6913,56493.0
2019-02-28 15:25:00,143.53,143.63,143.53,143.61,17603.0,129.7003,129.7907,129.7003,129.7726,17603.0
2019-02-28 15:30:00,143.61,143.71,143.59,143.71,38569.0,129.7726,129.863,129.7546,129.863,38569.0
2019-02-28 15:35:00,143.7,143.74,143.62,143.66,59433.0,129.854,129.8901,129.7817,129.8178,59433.0
2019-02-28 15:40:00,143.66,143.67,143.54,143.55,39366.0,129.8178,129.8269,129.7094,129.7184,39366.0
2019-02-28 15:45:00,143.54,143.54,143.44,143.51,58239.0,129.7094,129.7094,129.619,129.6823,58239.0
2019-02-28 15:50:00,143.52,143.55,143.44,143.45,43659.0,129.6913,129.7184,129.619,129.6281,43659.0
2019-02-28 15:55:00,143.44,143.49,143.32,143.42,211692.0,129.619,129.6642,129.5106,129.6009,211692.0
2019-03-01 09:30:00,144.38,144.55,144.32,144.46,102811.0,130.4684,130.6221,130.4142,130.5407,102811.0
2019-03-01 09:35:00,144.48,144.52,144.41,144.52,101980.0,130.5588,130.595,130.4956,130.595,101980.0
2019-03-01 09:40:00,144.54,144.56,144.47,144.53,47258.0,130.613,130.6311,130.5498,130.604,47258.0
2019-03-01 09:45:00,144.53,144.6,144.5,144.53,55561.0,130.604,130.6673,130.5769,130.604,55561.0
2019-03-01 09:50:00,144.53,144.58,144.5,144.5,23493.0,130.604,130.6492,130.5769,130.5769,23493.0
2019-03-01 09:55:00,144.5,144.54,144.46,144.52,23262.0,130.5769,130.613,130.5407,130.595,23262.0
2019-03-01 10:00:00,144.51,144.51,144.27,144.4,146993.0,130.5859,130.5859,130.369,130.4865,146993.0
2019-03-01 10:05:00,144.41,144.42,144.28,144.34,88981.0,130.4956,130.5046,130.3781,130.4323,88981.0
2019-03-01 10:10:00,144.34,144.36,144.2,144.23,35050.0,130.4323,130.4504,130.3058,130.3329,35050.0
2019-03-01 10:15:00,144.2,144.2,144.05,144.17,32348.0,130.3058,130.3058,130.1702,130.2787,32348.0
2019-03-01 10:20:00,144.14,144.16,143.9,143.93,22924.0,130.2516,130.2696,130.0347,130.0618,22924.0
2019-03-01 10:25:00,143.9,144.01,143.87,143.98,59328.0,130.0347,130.1341,130.0076,130.107,59328.0
2019-03-01 10:30:00,143.99,143.99,143.87,143.97,22970.0,130.116,130.116,130.0076,130.098,22970.0
2019-03-01 10:35:00,143.97,143.99,143.91,143.94,21125.0,130.098,130.116,130.0437,130.0708,21125.0
2019-03-01 10:40:00,143.92,144.07,143.9,144.07,21944.0,130.0528,130.1883,130.0347,130.1883,21944.0
2019-03-01 10:45:00,144.06,144.07,144.0,144.02,16189.0,130.1793,130.1883,130.1251,130.1431,16189.0
2019-03-01 10:50:00,144.01,144.02,143.91,144.02,26085.0,130.1341,130.1431,130.0437,130.1431,26085.0
2019-03-01 10:55:00,144.04,144.04,143.98,144.01,14417.0,130.1612,130.1612,130.107,130.1341,14417.0
2019-03-01 11:00:00,144.02,144.08,143.93,143.97,9419.0,130.1431,130.1974,130.0618,130.098,9419.0
2019-03-01 11:05:00,143.97,143.98,143.85,143.9,12504.0,130.098,130.107,129.9895,130.0347,12504.0
2019-03-01 11:10:00,143.89,143.9,143.75,143.82,23041.0,130.0257,130.0347,129.8992,129.9624,23041.0
2019-03-01 11:15:00,143.82,143.88,143.77,143.87,23167.0,129.9624,130.0166,129.9172,130.0076,23167.0
2019-03-01 11:20:00,143.85,143.85,143.71,143.75,14400.0,129.9895,129.9895,129.863,129.8992,14400.0
2019-03-01 11:25:00,143.76,143.8,143.74,143.77,15700.0,129.9082,129.9443,129.8901,129.9172,15700.0
2019-03-01 11:30:00,143.8,143.82,143.71,143.74,9766.0,129.9443,129.9624,129.863,129.8901,9766.0
2019-03-01 11:35:00,143.75,143.87,143.73,143.86,18570.0,129.8992,130.0076,129.8811,129.9986,18570.0
2019-03-01 11:40:00,143.84,143.84,143.76,143.76,20516.0,129.9805,129.9805,129.9082,129.9082,20516.0
2019-03-01 11:45:00,143.8,143.81,143.65,143.65,34509.0,129.9443,129.9534,129.8088,129.8088,34509.0
2019-03-01 11:50:00,143.64,143.67,143.52,143.54,37161.0,129.7998,129.8269,129.6913,129.7094,37161.0
2019-03-01 11:55:00,143.53,143.67,143.5,143.64,22466.0,129.7003,129.8269,129.6732,129.7998,22466.0
2019-03-01 12:00:00,143.66,143.69,143.64,143.68,26985.0,129.8178,129.8449,129.7998,129.8359,26985.0
2019-03-01 12:05:00,143.7,143.76,143.69,143.72,8090.0,129.854,129.9082,129.8449,129.872,8090.0
2019-03-01 12:10:00,143.72,143.81,143.7,143.81,13655.0,129.872,129.9534,129.854,129.9534,13655.0
2019-03-01 12:15:00,143.81,143.83,143.78,143.82,21897.0,129.9534,129.9714,129.9263,129.9624,21897.0
2019-03-01 12:20:00,143.82,143.85,143.81,143.85,8589.0,129.9624,129.9895,129.9534,129.9895,8589.0
2019-03-01 12:25:00,143.87,143.93,143.86,143.91,18234.0,130.0076,130.0618,129.9986,130.0437,18234.0
2019-03-01 12:30:00,143.91,143.97,143.9,143.94,15808.0,130.0437,130.098,130.0347,130.0708,15808.0
2019-03-01 12:35:00,143.94,143.94,143.87,143.89,10885.0,130.0708,130.0708,130.0076,130.0257,10885.0
2019-03-01 12:40:00,143.88,143.98,143.87,143.98,12037.0,130.0166,130.107,130.0076,130.107,12037.0
2019-03-01 12:45:00,143.96,143.99,143.93,143.99,54870.0,130.0889,130.116,130.0618,130.116,54870.0
2019-03-01 12:50:00,143.98,144.05,143.96,144.04,9426.0,130.107,130.1702,130.0889,130.1612,9426.0
2019-03-01 12:55:00,144.04,144.04,143.99,144.0,15566.0,130.1612,130.1612,130.116,130.1251,15566.0
2019-03-01 13:00:00,144.02,144.02,143.98,144.0,5504.0,130.1431,130.1431,130.107,130.1251,5504.0
2019-03-01 13:05:00,143.99,144.07,143.98,144.05,9000.0,130.116,130.1883,130.107,130.1702,9000.0
2019-03-01 13:10:00,144.05,144.11,144.04,144.09,25649.0,130.1702,130.2245,130.1612,130.2064,25649.0
2019-03-01 13:15:00,144.1,144.11,144.02,144.04,11607.0,130.2154,130.2245,130.1431,130.1612,11607.0
2019-03-01 13:20:00,144.05,144.05,144.0,144.0,12066.0,130.1702,130.1702,130.1251,130.1251,12066.0
2019-03-01 13:25:00,144.02,144.04,144.0,144.03,14164.0,130.1431,130.1612,130.1251,130.1522,14164.0
2019-03-01 13:30:00,144.03,144.08,144.02,144.07,26329.0,130.1522,130.1974,130.1431,130.1883,26329.0
2019-03-01 13:35:00,144.08,144.09,144.04,144.06,30048.0,130.1974,130.2064,130.1612,130.1793,30048.0
2019-03-01 13:40:00,144.07,144.1,144.06,144.09,48314.0,130.1883,130.2154,130.1793,130.2064,48314.0
2019-03-01 13:45:00,144.09,144.12,144.06,144.1,32489.0,130.2064,130.2335,130.1793,130.2154,32489.0
2019-03-01 13:50:00,144.09,144.09,144.02,144.05,65217.0,130.2064,130.2064,130.1431,130.1702,65217.0
2019-03-01 13:55:00,144.05,144.07,144.03,144.03,9704.0,130.1702,130.1883,130.1522,130.1522,9704.0
2019-03-01 14:00:00,144.05,144.1,144.02,144.03,36922.0,130.1702,130.2154,130.1431,130.1522,36922.0
2019-03-01 14:05:00,144.02,144.13,144.01,144.11,33573.0,130.1431,130.2425,130.1341,130.2245,33573.0
2019-03-01 14:10:00,144.12,144.15,144.09,144.14,95564.0,130.2335,130.2606,130.2064,130.2516,95564.0
2019-03-01 14:15:00,144.14,144.2,144.12,144.18,22203.0,130.2516,130.3058,130.2335,130.2877,22203.0
2019-03-01 14:20:00,144.19,144.36,144.19,144.36,22050.0,130.2968,130.4504,130.2968,130.4504,22050.0
2019-03-01 14:25:00,144.36,144.4,144.34,144.4,23525.0,130.4504,130.4865,130.4323,130.4865,23525.0
2019-03-01 14:30:00,144.41,144.42,144.34,144.36,28120.0,130.4956,130.5046,130.4323,130.4504,28120.0
2019-03-01 14:35:00,144.37,144.39,144.36,144.37,44606.0,130.4594,130.4775,130.4504,130.4594,44606.0
2019-03-01 14:40:00,144.37,144.41,144.35,144.4,24056.0,130.4594,130.4956,130.4413,130.4865,24056.0
2019-03-01 14:45:00,144.39,144.4,144.26,144.27,29422.0,130.4775,130.4865,130.36,130.369,29422.0
2019-03-01 14:50:00,144.28,144.34,144.28,144.33,88203.0,130.3781,130.4323,130.3781,130.4233,88203.0
2019-03-01 14:55:00,144.32,144.36,144.32,144.34,10191.0,130.4142,130.4504,130.4142,130.4323,10191.0
2019-03-01 15:00:00,144.35,144.36,144.26,144.29,15887.0,130.4413,130.4504,130.36,130.3871,15887.0
2019-03-01 15:05:00,144.31,144.35,144.27,144.32,15788.0,130.4052,130.4413,130.369,130.4142,15788.0
2019-03-01 15:10:00,144.31,144.33,144.24,144.27,10590.0,130.4052,130.4233,130.3419,130.369,10590.0
2019-03-01 15:15:00,144.27,144.29,144.24,144.26,12468.0,130.369,130.3871,130.3419,130.36,12468.0
2019-03-01 15:20:00,144.27,144.29,144.22,144.25,69938.0,130.369,130.3871,130.3239,130.351,69938.0
2019-03-01 15:25:00,144.25,144.3,144.21,144.29,23722.0,130.351,130.3962,130.3148,130.3871,23722.0
2019-03-01 15:30:00,144.3,144.33,144.25,144.27,81933.0,130.3962,130.4233,130.351,130.369,81933.0
2019-03-01 15:35:00,144.28,144.4,144.25,144.37,26531.0,130.3781,130.4865,130.351,130.4594,26531.0
2019-03-01 15:40:00,144.37,144.52,144.36,144.52,114190.0,130.4594,130.595,130.4504,130.595,114190.0
2019-03-01 15:45:00,144.52,144.54,144.4,144.43,144138.0,130.595,130.613,130.4865,130.5136,144138.0
2019-03-01 15:50:00,144.41,144.44,144.35,144.38,39237.0,130.4956,130.5227,130.4413,130.4684,39237.0
2019-03-01 15:55:00,144.36,144.45,144.35,144.42,91827.0,130.4504,130.5317,130.4413,130.5046,91827.0
2019-03-04 09:30:00,145.0,145.03,144.94,144.94,193560.0,131.0287,131.0558,130.9745,130.9745,193560.0
2019-03-04 09:35:00,144.94,144.97,144.88,144.96,22831.0,130.9745,131.0016,130.9203,130.9926,22831.0
2019-03-04 09:40:00,144.97,144.99,144.89,144.97,31720.0,131.0016,131.0197,130.9293,131.0016,31720.0
2019-03-04 09:45:00,144.98,144.98,144.77,144.77,31348.0,131.0106,131.0106,130.8209,130.8209,31348.0
2019-03-04 09:50:00,144.78,144.79,144.67,144.75,34430.0,130.8299,130.8389,130.7305,130.8028,34430.0
2019-03-04 09:55:00,144.75,144.91,144.74,144.88,29914.0,130.8028,130.9474,130.7938,130.9203,29914.0
2019-03-04 10:00:00,144.89,144.91,144.77,144.81,53079.0,130.9293,130.9474,130.8209,130.857,53079.0
2019-03-04 10:05:00,144.8,144.85,144.65,144.67,17488.0,130.848,130.8932,130.7124,130.7305,17488.0
2019-03-04 10:10:00,144.67,144.69,144.53,144.64,34623.0,130.7305,130.7486,130.604,130.7034,34623.0
2019-03-04 10:15:00,144.67,144.78,144.63,144.78,85964.0,130.7305,130.8299,130.6944,130.8299,85964.0
2019-03-04 10:20:00,144.79,144.8,144.74,144.8,43312.0,130.8389,130.848,130.7938,130.848,43312.0
2019-03-04 10:25:00,144.78,144.88,144.77,144.83,42908.0,130.8299,130.9203,130.8209,130.8751,42908.0
2019-03-04 10:30:00,144.85,144.88,144.69,144.71,34053.0,130.8932,130.9203,130.7486,130.7667,34053.0
2019-03-04 10:35:00,144.68,144.68,144.55,144.61,43267.0,130.7395,130.7395,130.6221,130.6763,43267.0
2019-03-04 10:40:00,144.62,144.63,144.53,144.61,22191.0,130.6853,130.6944,130.604,130.6763,22191.0
2019-03-04 10:45:00,144.6,144.67,144.58,144.59,62933.0,130.6673,130.7305,130.6492,130.6582,62933.0
2019-03-04 10:50:00,144.57,144.57,144.41,144.42,71962.0,130.6401,130.6401,130.4956,130.5046,71962.0
2019-03-04 10:55:00,144.4,144.44,144.33,144.34,30729.0,130.4865,130.5227,130.4233,130.4323,30729.0
2019-03-04 11:00:00,144.33,144.37,144.27,144.28,27400.0,130.4233,130.4594,130.369,130.3781,27400.0
2019-03-04 11:05:00,144.29,144.29,144.06,144.07,64454.0,130.3871,130.3871,130.1793,130.1883,64454.0
2019-03-04 11:10:00,144.06,144.17,144.03,144.13,23241.0,130.1793,130.2787,130.1522,130.2425,23241.0
2019-03-04 11:15:00,144.13,144.19,144.01,144.18,38081.0,130.2425,130.2968,130.1341,130.2877,38081.0
2019-03-04 11:20:00,144.18,144.2,143.8,143.83,69632.0,130.2877,130.3058,129.9443,129.9714,69632.0
2019-03-04 11:25:00,143.84,143.88,143.74,143.74,23742.0,129.9805,130.0166,129.8901,129.8901,23742.0
2019-03-04 11:30:00,143.71,143.8,143.53,143.59,68601.0,129.863,129.9443,129.7003,129.7546,68601.0
2019-03-04 11:35:00,143.6,143.72,143.55,143.64,40642.0,129.7636,129.872,129.7184,129.7998,40642.0
2019-03-04 11:40:00,143.6,143.6,143.28,143.29,45093.0,129.7636,129.7636,129.4744,129.4835,45093.0
2019-03-04 11:45:00,143.29,143.37,143.17,143.2,52405.0,129.4835,129.5558,129.375,129.4021,52405.0
2019-03-04 11:50:00,143.22,143.26,143.03,143.12,54563.0,129.4202,129.4564,129.2485,129.3299,54563.0
2019-03-04 11:55:00,143.03,143.03,142.81,142.92,120746.0,129.2485,129.2485,129.0497,129.1491,120746.0
2019-03-04 12:00:00,142.92,143.19,142.86,143.17,45900.0,129.1491,129.3931,129.0949,129.375,45900.0
2019-03-04 12:05:00,143.17,143.19,143.02,143.13,19528.0,129.375,129.3931,129.2395,129.3389,19528.0
2019-03-04 12:10:00,143.12,143.13,142.85,142.85,30866.0,129.3299,129.3389,129.0859,129.0859,30866.0
2019-03-04 12:15:00,142.88,142.92,142.52,142.56,53879.0,129.113,129.1491,128.7877,128.8238,53879.0
2019-03-04 12:20:00,142.56,142.72,142.55,142.59,33730.0,128.8238,128.9684,128.8148,128.8509,33730.0
2019-03-04 12:25:00,142.64,142.85,142.55,142.85,104751.0,128.8961,129.0859,128.8148,129.0859,104751.0
2019-03-04 12:30:00,142.8,142.99,142.8,142.92,35283.0,129.0407,129.2124,129.0407,129.1491,35283.0
2019-03-04 12:35:00,142.93,142.93,142.76,142.81,40846.0,129.1582,129.1582,129.0045,129.0497,40846.0
2019-03-04 12:40:00,142.8,142.8,142.61,142.63,42395.0,129.0407,129.0407,128.869,128.8871,42395.0
2019-03-04 12:45:00,142.63,142.67,142.44,142.61,40788.0,128.8871,128.9232,128.7154,128.869,40788.0
2019-03-04 12:50:00,142.6,142.78,142.6,142.71,23953.0,128.86,129.0226,128.86,128.9594,23953.0
2019-03-04 12:55:00,142.71,142.71,142.52,142.67,12999.0,128.9594,128.9594,128.7877,128.9232,12999.0
2019-03-04 13:00:00,142.65,142.66,142.55,142.55,24244.0,128.9051,128.9142,128.8148,128.8148,24244.0
2019-03-04 13:05:00,142.51,142.59,142.42,142.46,27532.0,128.7786,128.8509,128.6973,128.7334,27532.0
2019-03-04 13:10:00,142.42,142.63,142.42,142.55,15594.0,128.6973,128.8871,128.6973,128.8148,15594.0
2019-03-04 13:15:00,142.59,142.77,142.55,142.73,26690.0,128.8509,129.0136,128.8148,128.9774,26690.0
2019-03-04 13:20:00,142.77,142.94,142.77,142.94,50047.0,129.0136,129.1672,129.0136,129.1672,50047.0
2019-03-04 13:25:00,142.93,143.03,142.85,143.01,26874.0,129.1582,129.2485,129.0859,129.2305,26874.0
2019-03-04 13:30:00,143.0,143.07,142.97,142.97,44540.0,129.2214,129.2847,129.1943,129.1943,44540.0
2019-03-04 13:35:00,142.96,143.03,142.95,142.96,28175.0,129.1853,129.2485,129.1762,129.1853,28175.0
2019-03-04 13:40:00,142.98,143.14,142.94,143.13,15032.0,129.2033,129.3479,129.1672,129.3389,15032.0
2019-03-04 13:45:00,143.12,143.14,143.03,143.12,16416.0,129.3299,129.3479,129.2485,129.3299,16416.0
2019-03-04 13:50:00,143.12,143.28,143.07,143.25,41925.0,129.3299,129.4744,129.2847,129.4473,41925.0
2019-03-04 13:55:00,143.25,143.33,143.23,143.28,27690.0,129.4473,129.5196,129.4293,129.4744,27690.0
2019-03-04 14:00:00,143.28,143.33,143.19,143.24,30193.0,129.4744,129.5196,129.3931,129.4383,30193.0
2019-03-04 14:05:00,143.25,143.34,143.21,143.22,35708.0,129.4473,129.5287,129.4112,129.4202,35708.0
2019-03-04 14:10:00,143.21,143.28,143.16,143.25,83773.0,129.4112,129.4744,129.366,129.4473,83773.0
2019-03-04 14:15:00,143.23,143.37,143.2,143.37,14218.0,129.4293,129.5558,129.4021,129.5558,14218.0
2019-03-04 14:20:00,143.38,143.47,143.3,143.46,27545.0,129.5648,129.6461,129.4925,129.6371,27545.0
2019-03-04 14:25:00,143.46,143.53,143.42,143.51,21340.0,129.6371,129.7003,129.6009,129.6823,21340.0
2019-03-04 14:30:00,143.52,143.53,143.38,143.4,28312.0,129.6913,129.7003,129.5648,129.5829,28312.0
2019-03-04 14:35:00,143.41,143.47,143.37,143.41,24557.0,129.5919,129.6461,129.5558,129.5919,24557.0
2019-03-04 14:40:00,143.41,143.5,143.41,143.46,15665.0,129.5919,129.6732,129.5919,129.6371,15665.0
2019-03-04 14:45:00,143.46,143.46,143.35,143.37,20980.0,129.6371,129.6371,129.5377,129.5558,20980.0
2019-03-04 14:50:00,143.38,143.56,143.38,143.48,43289.0,129.5648,129.7275,129.5648,129.6552,43289.0
2019-03-04 14:55:00,143.51,143.52,143.38,143.39,17245.0,129.6823,129.6913,129.5648,129.5738,17245.0
2019-03-04 15:00:00,143.38,143.43,143.26,143.3,35511.0,129.5648,129.61,129.4564,129.4925,35511.0
2019-03-04 15:05:00,143.26,143.33,143.24,143.25,12271.0,129.4564,129.5196,129.4383,129.4473,12271.0
2019-03-04 15:10:00,143.25,143.37,143.25,143.3,19568.0,129.4473,129.5558,129.4473,129.4925,19568.0
2019-03-04 15:15:00,143.3,143.41,143.25,143.39,18944.0,129.4925,129.5919,129.4473,129.5738,18944.0
2019-03-04 15:20:00,143.39,143.45,143.29,143.33,43896.0,129.5738,129.6281,129.4835,129.5196,43896.0
2019-03-04 15:25:00,143.35,143.5,143.35,143.4,31093.0,129.5377,129.6732,129.5377,129.5829,31093.0
2019-03-04 15:30:00,143.41,143.59,143.35,143.53,50944.0,129.5919,129.7546,129.5377,129.7003,50944.0
2019-03-04 15:35:00,143.54,143.65,143.45,143.55,43490.0,129.7094,129.8088,129.6281,129.7184,43490.0
2019-03-04 15:40:00,143.55,143.61,143.47,143.61,45909.0,129.7184,129.7726,129.6461,129.7726,45909.0
2019-03-04 15:45:00,143.63,143.68,143.55,143.55,38574.0,129.7907,129.8359,129.7184,129.7184,38574.0
2019-03-04 15:50:00,143.56,143.67,143.49,143.62,51420.0,129.7275,129.8269,129.6642,129.7817,51420.0
2019-03-04 15:55:00,143.62,143.77,143.54,143.77,68296.0,129.7817,129.9172,129.7094,129.9172,68296.0
2019-03-05 09:30:00,143.81,143.9,143.59,143.6,72077.0,129.9534,130.0347,129.7546,129.7636,72077.0
2019-03-05 09:35:00,143.59,143.7,143.53,143.56,33689.0,129.7546,129.854,129.7003,129.7275,33689.0
2019-03-05 09:40:00,143.55,143.6,143.45,143.46,17035.0,129.7184,129.7636,129.6281,129.6371,17035.0
2019-03-05 09:45:00,143.45,143.46,143.3,143.32,119410.0,129.6281,129.6371,129.4925,129.5106,119410.0
2019-03-05 09:50:00,143.35,143.38,143.17,143.19,20462.0,129.5377,129.5648,129.375,129.3931,20462.0
2019-03-05 09:55:00,143.25,143.43,143.25,143.35,10526.0,129.4473,129.61,129.4473,129.5377,10526.0
2019-03-05 10:00:00,143.36,143.66,143.36,143.62,50111.0,129.5467,129.8178,129.5467,129.7817,50111.0
2019-03-05 10:05:00,143.61,143.73,143.53,143.55,19666.0,129.7726,129.8811,129.7003,129.7184,19666.0
2019-03-05 10:10:00,143.55,143.57,143.43,143.49,35734.0,129.7184,129.7365,129.61,129.6642,35734.0
2019-03-05 10:15:00,143.5,143.53,143.32,143.33,64707.0,129.6732,129.7003,129.5106,129.5196,64707.0
2019-03-05 10:20:00,143.33,143.49,143.29,143.48,24659.0,129.5196,129.6642,129.4835,129.6552,24659.0
2019-03-05 10:25:00,143.47,143.5,143.29,143.39,61495.0,129.6461,129.6732,129.4835,129.5738,61495.0
2019-03-05 10:30:00,143.4,143.62,143.39,143.57,26466.0,129.5829,129.7817,129.5738,129.7365,26466.0
2019-03-05 10:35:00,143.51,143.57,143.46,143.52,21135.0,129.6823,129.7365,129.6371,129.6913,21135.0
2019-03-05 10:40:00,143.55,143.61,143.45,143.46,15470.0,129.7184,129.7726,129.6281,129.6371,15470.0
2019-03-05 10:45:00,143.48,143.48,143.31,143.38,47910.0,129.6552,129.6552,129.5015,129.5648,47910.0
2019-03-05 10:50:00,143.38,143.55,143.37,143.45,19692.0,129.5648,129.7184,129.5558,129.6281,19692.0
2019-03-05 10:55:00,143.46,143.46,143.36,143.42,31043.0,129.6371,129.6371,129.5467,129.6009,31043.0
2019-03-05 11:00:00,143.43,143.53,143.36,143.49,44944.0,129.61,129.7003,129.5467,129.6642,44944.0
2019-03-05 11:05:00,143.5,143.58,143.4,143.58,22487.0,129.6732,129.7455,129.5829,129.7455,22487.0
2019-03-05 11:10:00,143.61,143.66,143.58,143.62,14574.0,129.7726,129.8178,129.7455,129.7817,14574.0
2019-03-05 11:15:00,143.61,143.71,143.6,143.64,45223.0,129.7726,129.863,129.7636,129.7998,45223.0
2019-03-05 11:20:00,143.67,143.69,143.63,143.66,24590.0,129.8269,129.8449,129.7907,129.8178,24590.0
2019-03-05 11:25:00,143.66,143.7,143.63,143.63,23072.0,129.8178,129.854,129.7907,129.7907,23072.0
2019-03-05 11:30:00,143.62,143.72,143.61,143.69,27382.0,129.7817,129.872,129.7726,129.8449,27382.0
2019-03-05 11:35:00,143.69,143.84,143.68,143.84,17075.0,129.8449,129.9805,129.8359,129.9805,17075.0
2019-03-05 11:40:00,143.84,143.87,143.81,143.84,15098.0,129.9805,130.0076,129.9534,129.9805,15098.0
2019-03-05 11:45:00,143.85,143.85,143.76,143.76,8093.0,129.9895,129.9895,129.9082,129.9082,8093.0
2019-03-05 11:50:00,143.76,143.77,143.59,143.61,52060.0,129.9082,129.9172,129.7546,129.7726,52060.0
2019-03-05 11:55:00,143.61,143.7,143.57,143.68,22418.0,129.7726,129.854,129.7365,129.8359,22418.0
2019-03-05 12:00:00,143.67,143.73,143.66,143.71,21825.0,129.8269,129.8811,129.8178,129.863,21825.0
2019-03-05 12:05:00,143.72,143.74,143.67,143.68,17740.0,129.872,129.8901,129.8269,129.8359,17740.0
2019-03-05 12:10:00,143.69,143.74,143.66,143.68,41142.0,129.8449,129.8901,129.8178,129.8359,41142.0
2019-03-05 12:15:00,143.67,143.68,143.59,143.59,38030.0,129.8269,129.8359,129.7546,129.7546,38030.0
2019-03-05 12:20:00,143.58,143.65,143.56,143.64,28472.0,129.7455,129.8088,129.7275,129.7998,28472.0
2019-03-05 12:25:00,143.63,143.66,143.62,143.62,13871.0,129.7907,129.8178,129.7817,129.7817,13871.0
2019-03-05 12:30:00,143.63,143.66,143.6,143.62,2751.0,129.7907,129.8178,129.7636,129.7817,2751.0
2019-03-05 12:35:00,143.6,143.61,143.55,143.57,8411.0,129.7636,129.7726,129.7184,129.7365,8411.0
2019-03-05 12:40:00,143.59,143.62,143.58,143.59,144706.0,129.7546,129.7817,129.7455,129.7546,144706.0
2019-03-05 12:45:00,143.59,143.6,143.55,143.6,79098.0,129.7546,129.7636,129.7184,129.7636,79098.0
2019-03-05 12:50:00,143.6,143.65,143.59,143.64,10866.0,129.7636,129.8088,129.7546,129.7998,10866.0
2019-03-05 12:55:00,143.64,143.7,143.64,143.68,7278.0,129.7998,129.854,129.7998,129.8359,7278.0
2019-03-05 13:00:00,143.69,143.75,143.66,143.74,13748.0,129.8449,129.8992,129.8178,129.8901,13748.0
2019-03-05 13:05:00,143.74,143.76,143.73,143.74,10686.0,129.8901,129.9082,129.8811,129.8901,10686.0
2019-03-05 13:10:00,143.75,143.82,143.74,143.81,27556.0,129.8992,129.9624,129.8901,129.9534,27556.0
2019-03-05 13:15:00,143.82,143.82,143.73,143.73,11342.0,129.9624,129.9624,129.8811,129.8811,11342.0
2019-03-05 13:20:00,143.73,143.74,143.64,143.64,11498.0,129.8811,129.8901,129.7998,129.7998,11498.0
2019-03-05 13:25:00,143.67,143.68,143.5,143.52,37642.0,129.8269,129.8359,129.6732,129.6913,37642.0
2019-03-05 13:30:00,143.51,143.55,143.5,143.53,9038.0,129.6823,129.7184,129.6732,129.7003,9038.0
2019-03-05 13:35:00,143.55,143.6,143.55,143.58,20696.0,129.7184,129.7636,129.7184,129.7455,20696.0
2019-03-05 13:40:00,143.55,143.57,143.48,143.51,25099.0,129.7184,129.7365,129.6552,129.6823,25099.0
2019-03-05 13:45:00,143.51,143.58,143.5,143.58,9366.0,129.6823,129.7455,129.6732,129.7455,9366.0
2019-03-05 13:50:00,143.59,143.63,143.59,143.6,7007.0,129.7546,129.7907,129.7546,129.7636,7007.0
2019-03-05 13:55:00,143.61,143.65,143.58,143.6,59517.0,129.7726,129.8088,129.7455,129.7636,59517.0
2019-03-05 14:00:00,143.6,143.69,143.59,143.69,17116.0,129.7636,129.8449,129.7546,129.8449,17116.0
2019-03-05 14:05:00,143.69,143.73,143.66,143.66,15262.0,129.8449,129.8811,129.8178,129.8178,15262.0
2019-03-05 14:10:00,143.67,143.68,143.65,143.65,7574.0,129.8269,129.8359,129.8088,129.8088,7574.0
2019-03-05 14:15:00,143.66,143.71,143.65,143.71,18294.0,129.8178,129.863,129.8088,129.863,18294.0
2019-03-05 14:20:00,143.72,143.75,143.7,143.71,6506.0,129.872,129.8992,129.854,129.863,6506.0
2019-03-05 14:25:00,143.7,143.75,143.68,143.74,11425.0,129.854,129.8992,129.8359,129.8901,11425.0
2019-03-05 14:30:00,143.75,143.78,143.68,143.68,34479.0,129.8992,129.9263,129.8359,129.8359,34479.0
2019-03-05 14:35:00,143.69,143.69,143.64,143.68,14492.0,129.8449,129.8449,129.7998,129.8359,14492.0
2019-03-05 14:40:00,143.7,143.77,143.69,143.74,10773.0,129.854,129.9172,129.8449,129.8901,10773.0
2019-03-05 14:45:00,143.75,143.77,143.7,143.76,12657.0,129.8992,129.9172,129.854,129.9082,12657.0
2019-03-05 14:50:00,143.76,143.83,143.74,143.82,26016.0,129.9082,129.9714,129.8901,129.9624,26016.0
2019-03-05 14:55:00,143.82,143.85,143.77,143.81,58265.0,129.9624,129.9895,129.9172,129.9534,58265.0
2019-03-05 15:00:00,143.81,143.84,143.74,143.74,21295.0,129.9534,129.9805,129.8901,129.8901,21295.0
2019-03-05 15:05:00,143.75,143.76,143.66,143.68,18851.0,129.8992,129.9082,129.8178,129.8359,18851.0
2019-03-05 15:10:00,143.68,143.73,143.64,143.65,23777.0,129.8359,129.8811,129.7998,129.8088,23777.0
2019-03-05 15:15:00,143.65,143.67,143.62,143.67,15110.0,129.8088,129.8269,129.7817,129.8269,15110.0
2019-03-05 15:20:00,143.65,143.69,143.6,143.69,17301.0,129.8088,129.8449,129.7636,129.8449,17301.0
2019-03-05 15:25:00,143.68,143.68,143.61,143.63,67102.0,129.8359,129.8359,129.7726,129.7907,67102.0
2019-03-05 15:30:00,143.63,143.64,143.56,143.62,189241.0,129.7907,129.7998,129.7275,129.7817,189241.0
2019-03-05 15:35:00,143.61,143.67,143.59,143.67,36971.0,129.7726,129.8269,129.7546,129.8269,36971.0
2019-03-05 15:40:00,143.66,143.74,143.65,143.74,21352.0,129.8178,129.8901,129.8088,129.8901,21352.0
2019-03-05 15:45:00,143.73,143.83,143.73,143.79,23469.0,129.8811,129.9714,129.8811,129.9353,23469.0
2019-03-05 15:50:00,143.8,143.81,143.7,143.73,56561.0,129.9443,129.9534,129.854,129.8811,56561.0
2019-03-05 15:55:00,143.72,143.72,143.47,143.47,65482.0,129.872,129.872,129.6461,129.6461,65482.0
2019-03-06 09:30:00,143.52,143.55,143.43,143.45,88854.0,129.6913,129.7184,129.61,129.6281,88854.0
2019-03-06 09:35:00,143.44,143.45,143.33,143.38,19350.0,129.619,129.6281,129.5196,129.5648,19350.0
2019-03-06 09:40:00,143.35,143.37,143.25,143.32,37994.0,129.5377,129.5558,129.4473,129.5106,37994.0
2019-03-06 09:45:00,143.34,143.36,143.14,143.18,31083.0,129.5287,129.5467,129.3479,129.3841,31083.0
2019-03-06 09:50:00,143.18,143.19,143.01,143.1,25065.0,129.3841,129.3931,129.2305,129.3118,25065.0
2019-03-06 09:55:00,143.1,143.2,143.1,143.2,23012.0,129.3118,129.4021,129.3118,129.4021,23012.0
2019-03-06 10:00:00,143.17,143.21,143.09,143.11,56261.0,129.375,129.4112,129.3027,129.3208,56261.0
2019-03-06 10:05:00,143.13,143.3,143.09,143.29,8814.0,129.3389,129.4925,129.3027,129.4835,8814.0
2019-03-06 10:10:00,143.26,143.26,143.13,143.19,26333.0,129.4564,129.4564,129.3389,129.3931,26333.0
2019-03-06 10:15:00,143.23,143.25,143.04,143.04,8998.0,129.4293,129.4473,129.2576,129.2576,8998.0
2019-03-06 10:20:00,143.03,143.1,142.95,142.97,22808.0,129.2485,129.3118,129.1762,129.1943,22808.0
2019-03-06 10:25:00,142.98,143.04,142.9,142.92,10639.0,129.2033,129.2576,129.1311,129.1491,10639.0
2019-03-06 10:30:00,142.93,143.0,142.73,142.73,15084.0,129.1582,129.2214,128.9774,128.9774,15084.0
2019-03-06 10:35:00,142.74,142.85,142.73,142.85,23048.0,128.9865,129.0859,128.9774,129.0859,23048.0
2019-03-06 10:40:00,142.79,142.89,142.73,142.84,9167.0,129.0317,129.122,128.9774,129.0768,9167.0
2019-03-06 10:45:00,142.85,142.92,142.81,142.85,13870.0,129.0859,129.1491,129.0497,129.0859,13870.0
2019-03-06 10:50:00,142.86,142.94,142.85,142.94,16519.0,129.0949,129.1672,129.0859,129.1672,16519.0
2019-03-06 10:55:00,142.94,143.06,142.93,142.96,11049.0,129.1672,129.2756,129.1582,129.1853,11049.0
2019-03-06 11:00:00,142.94,143.02,142.91,142.98,23327.0,129.1672,129.2395,129.1401,129.2033,23327.0
2019-03-06 11:05:00,142.97,143.12,142.97,143.12,15124.0,129.1943,129.3299,129.1943,129.3299,15124.0
2019-03-06 11:10:00,143.09,143.09,143.04,143.08,13438.0,129.3027,129.3027,129.2576,129.2937,13438.0
2019-03-06 11:15:00,143.09,143.13,143.02,143.02,6423.0,129.3027,129.3389,129.2395,129.2395,6423.0
2019-03-06 11:20:00,143.03,143.03,142.87,142.88,9059.0,129.2485,129.2485,129.1039,129.113,9059.0
2019-03-06 11:25:00,142.86,142.92,142.81,142.86,14522.0,129.0949,129.1491,129.0497,129.0949,14522.0
2019-03-06 11:30:00,142.87,142.95,142.8,142.86,20580.0,129.1039,129.1762,129.0407,129.0949,20580.0
2019-03-06 11:35:00,142.87,142.9,142.81,142.82,29643.0,129.1039,129.1311,129.0497,129.0588,29643.0
2019-03-06 11:40:00,142.8,142.82,142.68,142.69,15952.0,129.0407,129.0588,128.9322,128.9413,15952.0
2019-03-06 11:45:00,142.7,142.83,142.65,142.66,11749.0,128.9503,129.0678,128.9051,128.9142,11749.0
2019-03-06 11:50:00,142.65,142.65,142.5,142.56,20062.0,128.9051,128.9051,128.7696,128.8238,20062.0
2019-03-06 11:55:00,142.58,142.69,142.55,142.68,8223.0,128.8419,128.9413,128.8148,128.9322,8223.0
2019-03-06 12:00:00,142.63,142.77,142.62,142.74,6707.0,128.8871,129.0136,128.878,128.9865,6707.0
2019-03-06 12:05:00,142.75,142.92,142.74,142.88,10023.0,128.9955,129.1491,128.9865,129.113,10023.0
2019-03-06 12:10:00,142.86,142.88,142.81,142.81,4609.0,129.0949,129.113,129.0497,129.0497,4609.0
2019-03-06 12:15:00,142.79,142.83,142.62,142.63,11531.0,129.0317,129.0678,128.878,128.8871,11531.0
2019-03-06 12:20:00,142.61,142.69,142.54,142.55,23031.0,128.869,128.9413,128.8057,128.8148,23031.0
2019-03-06 12:25:00,142.52,142.56,142.47,142.51,25651.0,128.7877,128.8238,128.7425,128.7786,25651.0
2019-03-06 12:30:00,142.54,142.66,142.54,142.66,25065.0,128.8057,128.9142,128.8057,128.9142,25065.0
2019-03-06 12:35:00,142.68,142.72,142.65,142.66,20446.0,128.9322,128.9684,128.9051,128.9142,20446.0
2019-03-06 12:40:00,142.64,142.68,142.59,142.59,19326.0,128.8961,128.9322,128.8509,128.8509,19326.0
2019-03-06 12:45:00,142.6,142.63,142.46,142.49,12370.0,128.86,128.8871,128.7334,128.7606,12370.0
2019-03-06 12:50:00,142.54,142.63,142.43,142.43,15925.0,128.8057,128.8871,128.7063,128.7063,15925.0
2019-03-06 12:55:00,142.45,142.47,142.4,142.41,15038.0,128.7244,128.7425,128.6792,128.6883,15038.0
2019-03-06 13:00:00,142.43,142.46,142.39,142.39,13535.0,128.7063,128.7334,128.6702,128.6702,13535.0
2019-03-06 13:05:00,142.38,142.4,142.32,142.34,17289.0,128.6612,128.6792,128.6069,128.625,17289.0
2019-03-06 13:10:00,142.34,142.4,142.33,142.37,16048.0,128.625,128.6792,128.616,128.6521,16048.0
2019-03-06 13:15:00,142.37,142.49,142.31,142.49,6049.0,128.6521,128.7606,128.5979,128.7606,6049.0
2019-03-06 13:20:00,142.45,142.45,142.32,142.35,57961.0,128.7244,128.7244,128.6069,128.634,57961.0
2019-03-06 13:25:00,142.31,142.4,142.27,142.34,65543.0,128.5979,128.6792,128.5618,128.625,65543.0
2019-03-06 13:30:00,142.39,142.48,142.37,142.47,31172.0,128.6702,128.7515,128.6521,128.7425,31172.0
2019-03-06 13:35:00,142.48,142.64,142.41,142.64,30879.0,128.7515,128.8961,128.6883,128.8961,30879.0
2019-03-06 13:40:00,142.65,142.65,142.53,142.56,27992.0,128.9051,128.9051,128.7967,128.8238,27992.0
2019-03-06 13:45:00,142.52,142.54,142.44,142.47,9414.0,128.7877,128.8057,128.7154,128.7425,9414.0
2019-03-06 13:50:00,142.44,142.55,142.43,142.55,10717.0,128.7154,128.8148,128.7063,128.8148,10717.0
2019-03-06 13:55:00,142.59,142.7,142.59,142.69,12277.0,128.8509,128.9503,128.8509,128.9413,12277.0
2019-03-06 14:00:00,142.7,142.76,142.66,142.74,26747.0,128.9503,129.0045,128.9142,128.9865,26747.0
2019-03-06 14:05:00,142.72,142.72,142.61,142.65,22815.0,128.9684,128.9684,128.869,128.9051,22815.0
2019-03-06 14:10:00,142.64,142.76,142.64,142.69,21427.0,128.8961,129.0045,128.8961,128.9413,21427.0
2019-03-06 14:15:00,142.7,142.72,142.62,142.62,31533.0,128.9503,128.9684,128.878,128.878,31533.0
2019-03-06 14:20:00,142.63,142.77,142.61,142.77,14668.0,128.8871,129.0136,128.869,129.0136,14668.0
2019-03-06 14:25:00,142.73,142.74,142.64,142.65,11486.0,128.9774,128.9865,128.8961,128.9051,11486.0
2019-03-06 14:30:00,142.7,142.71,142.52,142.55,29770.0,128.9503,128.9594,128.7877,128.8148,29770.0
2019-03-06 14:35:00,142.55,142.63,142.55,142.57,17879.0,128.8148,128.8871,128.8148,128.8328,17879.0
2019-03-06 14:40:00,142.57,142.59,142.5,142.51,30646.0,128.8328,128.8509,128.7696,128.7786,30646.0
2019-03-06 14:45:00,142.47,142.57,142.47,142.53,23066.0,128.7425,128.8328,128.7425,128.7967,23066.0
2019-03-06 14:50:00,142.54,142.61,142.46,142.57,29795.0,128.8057,128.869,128.7334,128.8328,29795.0
2019-03-06 14:55:00,142.56,142.66,142.53,142.54,50750.0,128.8238,128.9142,128.7967,128.8057,50750.0
2019-03-06 15:00:00,142.52,142.65,142.51,142.53,31041.0,128.7877,128.9051,128.7786,128.7967,31041.0
2019-03-06 15:05:00,142.52,142.55,142.44,142.48,32127.0,128.7877,128.8148,128.7154,128.7515,32127.0
2019-03-06 15:10:00,142.47,142.49,142.37,142.38,18482.0,128.7425,128.7606,128.6521,128.6612,18482.0
2019-03-06 15:15:00,142.38,142.41,142.27,142.33,19310.0,128.6612,128.6883,128.5618,128.616,19310.0
2019-03-06 15:20:00,142.36,142.4,142.32,142.36,37612.0,128.6431,128.6792,128.6069,128.6431,37612.0
2019-03-06 15:25:00,142.37,142.37,142.23,142.37,41040.0,128.6521,128.6521,128.5256,128.6521,41040.0
2019-03-06 15:30:00,142.37,142.5,142.35,142.5,45279.0,128.6521,128.7696,128.634,128.7696,45279.0
2019-03-06 15:35:00,142.5,142.53,142.46,142.5,32005.0,128.7696,128.7967,128.7334,128.7696,32005.0
2019-03-06 15:40:00,142.5,142.6,142.49,142.59,42552.0,128.7696,128.86,128.7606,128.8509,42552.0
2019-03-06 15:45:00,142.58,142.58,142.41,142.48,44005.0,128.8419,128.8419,128.6883,128.7515,44005.0
2019-03-06 15:50:00,142.49,142.58,142.45,142.45,51608.0,128.7606,128.8419,128.7244,128.7244,51608.0
2019-03-06 15:55:00,142.45,142.48,142.38,142.39,68728.0,128.7244,128.7515,128.6612,128.6702,68728.0
2019-03-07 09:30:00,142.16,142.25,141.97,142.01,124224.0,128.4624,128.5437,128.2907,128.3268,124224.0
2019-03-07 09:35:00,142.0,142.0,141.72,141.78,39329.0,128.3178,128.3178,128.0647,128.119,39329.0
2019-03-07 09:40:00,141.75,141.81,141.56,141.59,64657.0,128.0919,128.1461,127.9202,127.9473,64657.0
2019-03-07 09:45:00,141.58,141.58,141.29,141.32,79148.0,127.9382,127.9382,127.6762,127.7033,79148.0
2019-03-07 09:50:00,141.32,141.38,141.02,141.19,77525.0,127.7033,127.7575,127.4322,127.5858,77525.0
2019-03-07 09:55:00,141.17,141.34,141.12,141.34,34414.0,127.5677,127.7214,127.5226,127.7214,34414.0
2019-03-07 10:00:00,141.29,141.35,141.18,141.27,56471.0,127.6762,127.7304,127.5768,127.6581,56471.0
2019-03-07 10:05:00,141.28,141.42,141.2,141.26,180135.0,127.6671,127.7937,127.5949,127.6491,180135.0
2019-03-07 10:10:00,141.26,141.31,141.17,141.24,55528.0,127.6491,127.6943,127.5677,127.631,55528.0
2019-03-07 10:15:00,141.23,141.31,141.01,141.02,51224.0,127.622,127.6943,127.4232,127.4322,51224.0
2019-03-07 10:20:00,141.01,141.16,140.91,141.11,37437.0,127.4232,127.5587,127.3328,127.5135,37437.0
2019-03-07 10:25:00,141.12,141.29,141.11,141.28,44963.0,127.5226,127.6762,127.5135,127.6671,44963.0
2019-03-07 10:30:00,141.26,141.41,141.21,141.38,19263.0,127.6491,127.7846,127.6039,127.7575,19263.0
2019-03-07 10:35:00,141.37,141.42,141.26,141.28,34127.0,127.7485,127.7937,127.6491,127.6671,34127.0
2019-03-07 10:40:00,141.27,141.28,141.09,141.12,39585.0,127.6581,127.6671,127.4955,127.5226,39585.0
2019-03-07 10:45:00,141.12,141.43,141.12,141.43,29193.0,127.5226,127.8027,127.5226,127.8027,29193.0
2019-03-07 10:50:00,141.42,141.47,141.35,141.47,39013.0,127.7937,127.8388,127.7304,127.8388,39013.0
2019-03-07 10:55:00,141.47,141.54,141.42,141.45,59595.0,127.8388,127.9021,127.7937,127.8208,59595.0
2019-03-07 11:00:00,141.44,141.5,141.31,141.36,36796.0,127.8117,127.8659,127.6943,127.7394,36796.0
2019-03-07 11:05:00,141.35,141.37,141.24,141.3,9230.0,127.7304,127.7485,127.631,127.6852,9230.0
2019-03-07 11:10:00,141.36,141.41,141.31,141.4,15487.0,127.7394,127.7846,127.6943,127.7756,15487.0
2019-03-07 11:15:00,141.41,141.43,141.2,141.27,26204.0,127.7846,127.8027,127.5949,127.6581,26204.0
2019-03-07 11:20:00,141.26,141.32,141.2,141.31,14239.0,127.6491,127.7033,127.5949,127.6943,14239.0
2019-03-07 11:25:00,141.33,141.5,141.32,141.47,39842.0,127.7123,127.8659,127.7033,127.8388,39842.0
2019-03-07 11:30:00,141.5,141.75,141.5,141.7,80242.0,127.8659,128.0919,127.8659,128.0467,80242.0
2019-03-07 11:35:00,141.71,141.74,141.67,141.69,20612.0,128.0557,128.0828,128.0196,128.0376,20612.0
2019-03-07 11:40:00,141.69,141.74,141.65,141.7,21769.0,128.0376,128.0828,128.0015,128.0467,21769.0
2019-03-07 11:45:00,141.74,141.74,141.59,141.6,21158.0,128.0828,128.0828,127.9473,127.9563,21158.0
2019-03-07 11:50:00,141.61,141.67,141.53,141.54,13911.0,127.9653,128.0196,127.8931,127.9021,13911.0
2019-03-07 11:55:00,141.58,141.61,141.5,141.54,20333.0,127.9382,127.9653,127.8659,127.9021,20333.0
2019-03-07 12:00:00,141.5,141.51,141.41,141.47,14241.0,127.8659,127.875,127.7846,127.8388,14241.0
2019-03-07 12:05:00,141.48,141.63,141.45,141.56,11174.0,127.8479,127.9834,127.8208,127.9202,11174.0
2019-03-07 12:10:00,141.6,141.6,141.48,141.5,8712.0,127.9563,127.9563,127.8479,127.8659,8712.0
2019-03-07 12:15:00,141.55,141.62,141.45,141.45,10392.0,127.9111,127.9744,127.8208,127.8208,10392.0
2019-03-07 12:20:00,141.48,141.55,141.41,141.49,27642.0,127.8479,127.9111,127.7846,127.8569,27642.0
2019-03-07 12:25:00,141.49,141.62,141.45,141.56,15460.0,127.8569,127.9744,127.8208,127.9202,15460.0
2019-03-07 12:30:00,141.53,141.68,141.32,141.63,102291.0,127.8931,128.0286,127.7033,127.9834,102291.0
2019-03-07 12:35:00,141.62,141.64,141.56,141.62,25934.0,127.9744,127.9925,127.9202,127.9744,25934.0
2019-03-07 12:40:00,141.61,141.68,141.61,141.66,15274.0,127.9653,128.0286,127.9653,128.0105,15274.0
2019-03-07 12:45:00,141.69,141.75,141.65,141.72,23423.0,128.0376,128.0919,128.0015,128.0647,23423.0
2019-03-07 12:50:00,141.71,141.9,141.66,141.88,42787.0,128.0557,128.2274,128.0105,128.2093,42787.0
2019-03-07 12:55:00,141.89,141.93,141.86,141.87,14906.0,128.2184,128.2545,128.1913,128.2003,14906.0
2019-03-07 13:00:00,141.84,141.87,141.81,141.82,18032.0,128.1732,128.2003,128.1461,128.1551,18032.0
2019-03-07 13:05:00,141.81,141.83,141.71,141.73,12915.0,128.1461,128.1642,128.0557,128.0738,12915.0
2019-03-07 13:10:00,141.74,141.82,141.73,141.76,10315.0,128.0828,128.1551,128.0738,128.1009,10315.0
2019-03-07 13:15:00,141.8,141.81,141.71,141.74,3443.0,128.137,128.1461,128.0557,128.0828,3443.0
2019-03-07 13:20:00,141.72,141.77,141.67,141.68,9942.0,128.0647,128.1099,128.0196,128.0286,9942.0
2019-03-07 13:25:00,141.66,141.69,141.63,141.69,29870.0,128.0105,128.0376,127.9834,128.0376,29870.0
2019-03-07 13:30:00,141.69,141.7,141.53,141.53,15955.0,128.0376,128.0467,127.8931,127.8931,15955.0
2019-03-07 13:35:00,141.51,141.54,141.48,141.53,10447.0,127.875,127.9021,127.8479,127.8931,10447.0
2019-03-07 13:40:00,141.55,141.61,141.54,141.61,3512.0,127.9111,127.9653,127.9021,127.9653,3512.0
2019-03-07 13:45:00,141.61,141.68,141.56,141.65,11320.0,127.9653,128.0286,127.9202,128.0015,11320.0
2019-03-07 13:50:00,141.7,141.7,141.52,141.52,21807.0,128.0467,128.0467,127.884,127.884,21807.0
2019-03-07 13:55:00,141.54,141.54,141.5,141.5,9600.0,127.9021,127.9021,127.8659,127.8659,9600.0
2019-03-07 14:00:00,141.49,141.59,141.45,141.49,15427.0,127.8569,127.9473,127.8208,127.8569,15427.0
2019-03-07 14:05:00,141.5,141.5,141.34,141.39,25887.0,127.8659,127.8659,127.7214,127.7665,25887.0
2019-03-07 14:10:00,141.38,141.4,141.23,141.23,17300.0,127.7575,127.7756,127.622,127.622,17300.0
2019-03-07 14:15:00,141.24,141.26,141.17,141.26,12056.0,127.631,127.6491,127.5677,127.6491,12056.0
2019-03-07 14:20:00,141.24,141.35,141.24,141.28,11862.0,127.631,127.7304,127.631,127.6671,11862.0
2019-03-07 14:25:00,141.24,141.32,141.23,141.32,13498.0,127.631,127.7033,127.622,127.7033,13498.0
2019-03-07 14:30:00,141.32,141.35,141.12,141.16,22223.0,127.7033,127.7304,127.5226,127.5587,22223.0
2019-03-07 14:35:00,141.17,141.19,141.05,141.08,15362.0,127.5677,127.5858,127.4593,127.4864,15362.0
2019-03-07 14:40:00,141.14,141.15,141.02,141.13,23721.0,127.5406,127.5497,127.4322,127.5316,23721.0
2019-03-07 14:45:00,141.11,141.13,140.92,140.99,75759.0,127.5135,127.5316,127.3418,127.4051,75759.0
2019-03-07 14:50:00,140.99,141.03,140.86,140.97,41227.0,127.4051,127.4412,127.2876,127.387,41227.0
2019-03-07 14:55:00,140.97,141.03,140.86,140.9,22567.0,127.387,127.4412,127.2876,127.3238,22567.0
2019-03-07 15:00:00,140.91,140.94,140.76,140.85,51600.0,127.3328,127.3599,127.1972,127.2786,51600.0
2019-03-07 15:05:00,140.87,140.96,140.83,140.96,21462.0,127.2967,127.378,127.2605,127.378,21462.0
2019-03-07 15:10:00,140.93,141.02,140.91,140.94,12785.0,127.3509,127.4322,127.3328,127.3599,12785.0
2019-03-07 15:15:00,140.94,141.1,140.93,141.1,28540.0,127.3599,127.5045,127.3509,127.5045,28540.0
2019-03-07 15:20:00,141.1,141.16,141.04,141.08,29705.0,127.5045,127.5587,127.4503,127.4864,29705.0
2019-03-07 15:25:00,141.11,141.2,140.93,140.94,23332.0,127.5135,127.5949,127.3509,127.3599,23332.0
2019-03-07 15:30:00,140.95,141.13,140.94,141.02,18215.0,127.3689,127.5316,127.3599,127.4322,18215.0
2019-03-07 15:35:00,141.01,141.26,141.01,141.25,37521.0,127.4232,127.6491,127.4232,127.64,37521.0
2019-03-07 15:40:00,141.25,141.25,141.07,141.13,28536.0,127.64,127.64,127.4774,127.5316,28536.0
2019-03-07 15:45:00,141.13,141.24,141.04,141.11,54448.0,127.5316,127.631,127.4503,127.5135,54448.0
2019-03-07 15:50:00,141.11,141.11,140.94,141.03,55213.0,127.5135,127.5135,127.3599,127.4412,55213.0
2019-03-07 15:55:00,141.05,141.31,141.04,141.27,53360.0,127.4593,127.6943,127.4503,127.6581,53360.0
2019-03-08 09:30:00,140.13,140.31,139.97,140.0,201082.0,126.628,126.7906,126.4834,126.5105,201082.0
2019-03-08 09:35:00,140.0,140.21,139.94,140.17,37641.0,126.5105,126.7002,126.4563,126.6641,37641.0
2019-03-08 09:40:00,140.19,140.19,140.03,140.07,40273.0,126.6822,126.6822,126.5376,126.5737,40273.0
2019-03-08 09:45:00,140.05,140.37,140.02,140.35,28216.0,126.5557,126.8448,126.5286,126.8268,28216.0
2019-03-08 09:50:00,140.35,140.41,140.19,140.28,31202.0,126.8268,126.881,126.6822,126.7635,31202.0
2019-03-08 09:55:00,140.27,140.37,140.2,140.2,19761.0,126.7545,126.8448,126.6912,126.6912,19761.0
2019-03-08 10:00:00,140.17,140.19,140.02,140.16,36473.0,126.6641,126.6822,126.5286,126.6551,36473.0
2019-03-08 10:05:00,140.17,140.17,139.92,140.11,154123.0,126.6641,126.6641,126.4382,126.6099,154123.0
2019-03-08 10:10:00,140.11,140.28,140.02,140.15,132806.0,126.6099,126.7635,126.5286,126.646,132806.0
2019-03-08 10:15:00,140.14,140.21,140.05,140.08,19040.0,126.637,126.7002,126.5557,126.5828,19040.0
2019-03-08 10:20:00,140.08,140.26,140.04,140.14,12421.0,126.5828,126.7454,126.5466,126.637,12421.0
2019-03-08 10:25:00,140.11,140.3,140.09,140.27,9486.0,126.6099,126.7816,126.5918,126.7545,9486.0
2019-03-08 10:30:00,140.25,140.35,140.16,140.17,14784.0,126.7364,126.8268,126.6551,126.6641,14784.0
2019-03-08 10:35:00,140.15,140.3,140.14,140.16,28682.0,126.646,126.7816,126.637,126.6551,28682.0
2019-03-08 10:40:00,140.12,140.54,140.09,140.52,25535.0,126.6189,126.9984,126.5918,126.9804,25535.0
2019-03-08 10:45:00,140.54,140.68,140.53,140.66,16759.0,126.9984,127.125,126.9894,127.1069,16759.0
2019-03-08 10:50:00,140.66,140.66,140.39,140.4,12127.0,127.1069,127.1069,126.8629,126.8719,12127.0
2019-03-08 10:55:00,140.43,140.48,140.33,140.37,15758.0,126.899,126.9442,126.8087,126.8448,15758.0
2019-03-08 11:00:00,140.32,140.4,140.28,140.34,17176.0,126.7996,126.8719,126.7635,126.8177,17176.0
2019-03-08 11:05:00,140.35,140.44,140.27,140.32,8423.0,126.8268,126.9081,126.7545,126.7996,8423.0
2019-03-08 11:10:00,140.31,140.48,140.23,140.42,14661.0,126.7906,126.9442,126.7183,126.89,14661.0
2019-03-08 11:15:00,140.43,140.52,140.4,140.42,20423.0,126.899,126.9804,126.8719,126.89,20423.0
2019-03-08 11:20:00,140.42,140.48,140.37,140.48,12749.0,126.89,126.9442,126.8448,126.9442,12749.0
2019-03-08 11:25:00,140.52,140.68,140.51,140.6,28950.0,126.9804,127.125,126.9713,127.0527,28950.0
2019-03-08 11:30:00,140.58,140.7,140.5,140.5,34789.0,127.0346,127.143,126.9623,126.9623,34789.0
2019-03-08 11:35:00,140.48,140.51,140.41,140.42,30776.0,126.9442,126.9713,126.881,126.89,30776.0
2019-03-08 11:40:00,140.42,140.5,140.39,140.44,8582.0,126.89,126.9623,126.8629,126.9081,8582.0
2019-03-08 11:45:00,140.44,140.59,140.44,140.52,12801.0,126.9081,127.0436,126.9081,126.9804,12801.0
2019-03-08 11:50:00,140.51,140.53,140.39,140.49,18610.0,126.9713,126.9894,126.8629,126.9533,18610.0
2019-03-08 11:55:00,140.46,140.48,140.32,140.32,43831.0,126.9262,126.9442,126.7996,126.7996,43831.0
2019-03-08 12:00:00,140.33,140.34,140.25,140.3,41353.0,126.8087,126.8177,126.7364,126.7816,41353.0
2019-03-08 12:05:00,140.27,140.27,140.19,140.21,12683.0,126.7545,126.7545,126.6822,126.7002,12683.0
2019-03-08 12:10:00,140.21,140.3,140.19,140.3,12053.0,126.7002,126.7816,126.6822,126.7816,12053.0
2019-03-08 12:15:00,140.3,140.34,140.24,140.24,11614.0,126.7816,126.8177,126.7274,126.7274,11614.0
2019-03-08 12:20:00,140.24,140.31,140.15,140.18,16372.0,126.7274,126.7906,126.646,126.6731,16372.0
2019-03-08 12:25:00,140.19,140.33,140.18,140.32,30007.0,126.6822,126.8087,126.6731,126.7996,30007.0
2019-03-08 12:30:00,140.31,140.33,140.25,140.26,10534.0,126.7906,126.8087,126.7364,126.7454,10534.0
2019-03-08 12:35:00,140.27,140.3,140.17,140.21,48852.0,126.7545,126.7816,126.6641,126.7002,48852.0
2019-03-08 12:40:00,140.19,140.26,140.16,140.17,12479.0,126.6822,126.7454,126.6551,126.6641,12479.0
2019-03-08 12:45:00,140.19,140.24,140.09,140.1,19173.0,126.6822,126.7274,126.5918,126.6008,19173.0
2019-03-08 12:50:00,140.11,140.11,140.01,140.05,23015.0,126.6099,126.6099,126.5195,126.5557,23015.0
2019-03-08 12:55:00,140.05,140.05,140.0,140.03,14329.0,126.5557,126.5557,126.5105,126.5376,14329.0
2019-03-08 13:00:00,140.02,140.08,140.02,140.06,16635.0,126.5286,126.5828,126.5286,126.5647,16635.0
2019-03-08 13:05:00,140.06,140.08,140.0,140.02,17830.0,126.5647,126.5828,126.5105,126.5286,17830.0
2019-03-08 13:10:00,140.02,140.17,140.02,140.14,14871.0,126.5286,126.6641,126.5286,126.637,14871.0
2019-03-08 13:15:00,140.13,140.14,140.02,140.11,6982.0,126.628,126.637,126.5286,126.6099,6982.0
2019-03-08 13:20:00,140.09,140.11,140.01,140.07,7410.0,126.5918,126.6099,126.5195,126.5737,7410.0
2019-03-08 13:25:00,140.07,140.14,140.04,140.14,19214.0,126.5737,126.637,126.5466,126.637,19214.0
2019-03-08 13:30:00,140.15,140.15,140.06,140.1,12675.0,126.646,126.646,126.5647,126.6008,12675.0
2019-03-08 13:35:00,140.07,140.2,140.07,140.19,11300.0,126.5737,126.6912,126.5737,126.6822,11300.0
2019-03-08 13:40:00,140.21,140.31,140.21,140.24,33591.0,126.7002,126.7906,126.7002,126.7274,33591.0
2019-03-08 13:45:00,140.24,140.33,140.23,140.33,12609.0,126.7274,126.8087,126.7183,126.8087,12609.0
2019-03-08 13:50:00,140.33,140.33,140.25,140.29,15849.0,126.8087,126.8087,126.7364,126.7725,15849.0
2019-03-08 13:55:00,140.24,140.29,140.22,140.23,10831.0,126.7274,126.7725,126.7093,126.7183,10831.0
2019-03-08 14:00:00,140.26,140.26,140.13,140.14,9510.0,126.7454,126.7454,126.628,126.637,9510.0
2019-03-08 14:05:00,140.14,140.23,140.14,140.23,17447.0,126.637,126.7183,126.637,126.7183,17447.0
2019-03-08 14:10:00,140.23,140.31,140.21,140.24,14363.0,126.7183,126.7906,126.7002,126.7274,14363.0
2019-03-08 14:15:00,140.28,140.32,140.26,140.31,24337.0,126.7635,126.7996,126.7454,126.7906,24337.0
2019-03-08 14:20:00,140.31,140.4,140.3,140.4,15702.0,126.7906,126.8719,126.7816,126.8719,15702.0
2019-03-08 14:25:00,140.4,140.42,140.37,140.39,16286.0,126.8719,126.89,126.8448,126.8629,16286.0
2019-03-08 14:30:00,140.39,140.49,140.39,140.43,27680.0,126.8629,126.9533,126.8629,126.899,27680.0
2019-03-08 14:35:00,140.42,140.48,140.42,140.44,13982.0,126.89,126.9442,126.89,126.9081,13982.0
2019-03-08 14:40:00,140.44,140.6,140.44,140.59,18417.0,126.9081,127.0527,126.9081,127.0436,18417.0
2019-03-08 14:45:00,140.58,140.64,140.55,140.57,16211.0,127.0346,127.0888,127.0075,127.0256,16211.0
2019-03-08 14:50:00,140.63,140.83,140.63,140.76,22420.0,127.0798,127.2605,127.0798,127.1972,22420.0
2019-03-08 14:55:00,140.77,140.78,140.62,140.63,26529.0,127.2063,127.2153,127.0707,127.0798,26529.0
2019-03-08 15:00:00,140.63,140.67,140.6,140.63,9923.0,127.0798,127.1159,127.0527,127.0798,9923.0
2019-03-08 15:05:00,140.64,140.75,140.58,140.69,40664.0,127.0888,127.1882,127.0346,127.134,40664.0
2019-03-08 15:10:00,140.69,140.69,140.49,140.56,29484.0,127.134,127.134,126.9533,127.0165,29484.0
2019-03-08 15:15:00,140.58,140.58,140.41,140.45,14371.0,127.0346,127.0346,126.881,126.9171,14371.0
2019-03-08 15:20:00,140.46,140.49,140.39,140.4,9330.0,126.9262,126.9533,126.8629,126.8719,9330.0
2019-03-08 15:25:00,140.41,140.49,140.38,140.42,22022.0,126.881,126.9533,126.8539,126.89,22022.0
2019-03-08 15:30:00,140.39,140.64,140.39,140.56,14223.0,126.8629,127.0888,126.8629,127.0165,14223.0
2019-03-08 15:35:00,140.55,140.56,140.42,140.47,29755.0,127.0075,127.0165,126.89,126.9352,29755.0
2019-03-08 15:40:00,140.5,140.7,140.5,140.69,18534.0,126.9623,127.143,126.9623,127.134,18534.0
2019-03-08 15:45:00,140.7,140.82,140.69,140.74,19480.0,127.143,127.2515,127.134,127.1792,19480.0
2019-03-08 15:50:00,140.74,140.97,140.74,140.9,41484.0,127.1792,127.387,127.1792,127.3238,41484.0
2019-03-08 15:55:00,140.9,141.03,140.85,140.99,74670.0,127.3238,127.4412,127.2786,127.4051,74670.0
2019-03-11 09:30:00,141.39,141.61,141.36,141.58,126881.0,127.7665,127.9653,127.7394,127.9382,126881.0
2019-03-11 09:35:00,141.59,141.69,141.54,141.69,22235.0,127.9473,128.0376,127.9021,128.0376,22235.0
2019-03-11 09:40:00,141.7,141.77,141.7,141.7,27477.0,128.0467,128.1099,128.0467,128.0467,27477.0
2019-03-11 09:45:00,141.71,141.82,141.66,141.74,27034.0,128.0557,128.1551,128.0105,128.0828,27034.0
2019-03-11 09:50:00,141.73,141.87,141.71,141.86,14112.0,128.0738,128.2003,128.0557,128.1913,14112.0
2019-03-11 09:55:00,141.85,141.92,141.85,141.91,12293.0,128.1822,128.2455,128.1822,128.2364,12293.0
2019-03-11 10:00:00,141.9,142.01,141.88,141.95,29037.0,128.2274,128.3268,128.2093,128.2726,29037.0
2019-03-11 10:05:00,141.97,141.97,141.89,141.91,26554.0,128.2907,128.2907,128.2184,128.2364,26554.0
2019-03-11 10:10:00,141.93,142.02,141.91,142.0,54996.0,128.2545,128.3358,128.2364,128.3178,54996.0
2019-03-11 10:15:00,141.98,142.08,141.95,142.08,35791.0,128.2997,128.3901,128.2726,128.3901,35791.0
2019-03-11 10:20:00,142.08,142.13,142.03,142.04,30634.0,128.3901,128.4352,128.3449,128.3539,30634.0
2019-03-11 10:25:00,142.05,142.11,142.04,142.11,44231.0,128.363,128.4172,128.3539,128.4172,44231.0
2019-03-11 10:30:00,142.12,142.14,142.03,142.04,21044.0,128.4262,128.4443,128.3449,128.3539,21044.0
2019-03-11 10:35:00,142.05,142.14,142.02,142.11,13105.0,128.363,128.4443,128.3358,128.4172,13105.0
2019-03-11 10:40:00,142.13,142.2,142.12,142.18,17878.0,128.4352,128.4985,128.4262,128.4804,17878.0
2019-03-11 10:45:00,142.2,142.33,142.19,142.32,12383.0,128.4985,128.616,128.4895,128.6069,12383.0
2019-03-11 10:50:00,142.33,142.39,142.32,142.34,20075.0,128.616,128.6702,128.6069,128.625,20075.0
2019-03-11 10:55:00,142.33,142.36,142.3,142.35,21021.0,128.616,128.6431,128.5889,128.634,21021.0
2019-03-11 11:00:00,142.35,142.42,142.3,142.42,15382.0,128.634,128.6973,128.5889,128.6973,15382.0
2019-03-11 11:05:00,142.43,142.5,142.43,142.48,24490.0,128.7063,128.7696,128.7063,128.7515,24490.0
2019-03-11 11:10:00,142.47,142.54,142.44,142.51,29586.0,128.7425,128.8057,128.7154,128.7786,29586.0
2019-03-11 11:15:00,142.52,142.54,142.46,142.46,30507.0,128.7877,128.8057,128.7334,128.7334,30507.0
2019-03-11 11:20:00,142.45,142.49,142.42,142.48,12167.0,128.7244,128.7606,128.6973,128.7515,12167.0
2019-03-11 11:25:00,142.5,142.53,142.44,142.51,16090.0,128.7696,128.7967,128.7154,128.7786,16090.0
2019-03-11 11:30:00,142.53,142.53,142.42,142.45,13958.0,128.7967,128.7967,128.6973,128.7244,13958.0
2019-03-11 11:35:00,142.47,142.62,142.44,142.54,23669.0,128.7425,128.878,128.7154,128.8057,23669.0
2019-03-11 11:40:00,142.57,142.61,142.54,142.55,9766.0,128.8328,128.869,128.8057,128.8148,9766.0
2019-03-11 11:45:00,142.54,142.56,142.44,142.47,34436.0,128.8057,128.8238,128.7154,128.7425,34436.0
2019-03-11 11:50:00,142.47,142.56,142.45,142.56,37265.0,128.7425,128.8238,128.7244,128.8238,37265.0
2019-03-11 11:55:00,142.56,142.66,142.55,142.66,22985.0,128.8238,128.9142,128.8148,128.9142,22985.0
2019-03-11 12:00:00,142.65,142.72,142.57,142.72,40387.0,128.9051,128.9684,128.8328,128.9684,40387.0
2019-03-11 12:05:00,142.73,142.74,142.69,142.71,11297.0,128.9774,128.9865,128.9413,128.9594,11297.0
2019-03-11 12:10:00,142.69,142.69,142.62,142.62,7886.0,128.9413,128.9413,128.878,128.878,7886.0
2019-03-11 12:15:00,142.63,142.65,142.6,142.63,12974.0,128.8871,128.9051,128.86,128.8871,12974.0
2019-03-11 12:20:00,142.62,142.64,142.58,142.59,15340.0,128.878,128.8961,128.8419,128.8509,15340.0
2019-03-11 12:25:00,142.6,142.68,142.59,142.61,15126.0,128.86,128.9322,128.8509,128.869,15126.0
2019-03-11 12:30:00,142.63,142.7,142.62,142.65,15011.0,128.8871,128.9503,128.878,128.9051,15011.0
2019-03-11 12:35:00,142.67,142.7,142.64,142.65,11124.0,128.9232,128.9503,128.8961,128.9051,11124.0
2019-03-11 12:40:00,142.65,142.69,142.62,142.67,13971.0,128.9051,128.9413,128.878,128.9232,13971.0
2019-03-11 12:45:00,142.68,142.74,142.62,142.63,39717.0,128.9322,128.9865,128.878,128.8871,39717.0
2019-03-11 12:50:00,142.63,142.69,142.62,142.65,14882.0,128.8871,128.9413,128.878,128.9051,14882.0
2019-03-11 12:55:00,142.64,142.67,142.63,142.65,11397.0,128.8961,128.9232,128.8871,128.9051,11397.0
2019-03-11 13:00:00,142.66,142.68,142.63,142.66,20607.0,128.9142,128.9322,128.8871,128.9142,20607.0
2019-03-11 13:05:00,142.67,142.75,142.67,142.75,15115.0,128.9232,128.9955,128.9232,128.9955,15115.0
2019-03-11 13:10:00,142.74,142.79,142.73,142.79,12741.0,128.9865,129.0317,128.9774,129.0317,12741.0
2019-03-11 13:15:00,142.79,142.89,142.78,142.83,28150.0,129.0317,129.122,129.0226,129.0678,28150.0
2019-03-11 13:20:00,142.84,142.86,142.8,142.81,17342.0,129.0768,129.0949,129.0407,129.0497,17342.0
2019-03-11 13:25:00,142.81,142.89,142.81,142.87,7587.0,129.0497,129.122,129.0497,129.1039,7587.0
2019-03-11 13:30:00,142.89,142.91,142.86,142.9,10387.0,129.122,129.1401,129.0949,129.1311,10387.0
2019-03-11 13:35:00,142.9,142.94,142.89,142.91,12962.0,129.1311,129.1672,129.122,129.1401,12962.0
2019-03-11 13:40:00,142.91,142.93,142.88,142.91,10675.0,129.1401,129.1582,129.113,129.1401,10675.0
2019-03-11 13:45:00,142.9,142.9,142.82,142.82,6244.0,129.1311,129.1311,129.0588,129.0588,6244.0
2019-03-11 13:50:00,142.81,142.87,142.8,142.85,21380.0,129.0497,129.1039,129.0407,129.0859,21380.0
2019-03-11 13:55:00,142.85,142.92,142.84,142.9,23832.0,129.0859,129.1491,129.0768,129.1311,23832.0
2019-03-11 14:00:00,142.89,142.9,142.84,142.89,8203.0,129.122,129.1311,129.0768,129.122,8203.0
2019-03-11 14:05:00,142.88,142.91,142.81,142.82,25834.0,129.113,129.1401,129.0497,129.0588,25834.0
2019-03-11 14:10:00,142.83,142.84,142.78,142.82,19391.0,129.0678,129.0768,129.0226,129.0588,19391.0
2019-03-11 14:15:00,142.82,142.82,142.76,142.78,17535.0,129.0588,129.0588,129.0045,129.0226,17535.0
2019-03-11 14:20:00,142.79,142.89,142.79,142.87,12452.0,129.0317,129.122,129.0317,129.1039,12452.0
2019-03-11 14:25:00,142.87,142.87,142.81,142.82,14199.0,129.1039,129.1039,129.0497,129.0588,14199.0
2019-03-11 14:30:00,142.82,142.89,142.8,142.85,22720.0,129.0588,129.122,129.0407,129.0859,22720.0
2019-03-11 14:35:00,142.87,142.95,142.81,142.93,5802.0,129.1039,129.1762,129.0497,129.1582,5802.0
2019-03-11 14:40:00,142.91,142.93,142.83,142.83,8704.0,129.1401,129.1582,129.0678,129.0678,8704.0
2019-03-11 14:45:00,142.82,142.83,142.81,142.81,6455.0,129.0588,129.0678,129.0497,129.0497,6455.0
2019-03-11 14:50:00,142.81,142.87,142.79,142.81,10526.0,129.0497,129.1039,129.0317,129.0497,10526.0
2019-03-11 14:55:00,142.81,142.89,142.78,142.89,7664.0,129.0497,129.122,129.0226,129.122,7664.0
2019-03-11 15:00:00,142.86,142.86,142.79,142.83,5816.0,129.0949,129.0949,129.0317,129.0678,5816.0
2019-03-11 15:05:00,142.84,142.91,142.83,142.9,9693.0,129.0768,129.1401,129.0678,129.1311,9693.0
2019-03-11 15:10:00,142.91,142.96,142.89,142.93,20249.0,129.1401,129.1853,129.122,129.1582,20249.0
2019-03-11 15:15:00,142.94,142.95,142.91,142.95,17065.0,129.1672,129.1762,129.1401,129.1762,17065.0
2019-03-11 15:20:00,142.96,143.05,142.95,143.03,50627.0,129.1853,129.2666,129.1762,129.2485,50627.0
2019-03-11 15:25:00,143.02,143.02,142.9,142.93,33985.0,129.2395,129.2395,129.1311,129.1582,33985.0
2019-03-11 15:30:00,142.96,143.06,142.91,143.05,19013.0,129.1853,129.2756,129.1401,129.2666,19013.0
2019-03-11 15:35:00,143.06,143.11,143.03,143.04,21032.0,129.2756,129.3208,129.2485,129.2576,21032.0
2019-03-11 15:40:00,143.0,143.01,142.95,143.01,28949.0,129.2214,129.2305,129.1762,129.2305,28949.0
2019-03-11 15:45:00,143.02,143.09,143.0,143.07,24385.0,129.2395,129.3027,129.2214,129.2847,24385.0
2019-03-11 15:50:00,143.08,143.08,142.97,142.99,28642.0,129.2937,129.2937,129.1943,129.2124,28642.0
2019-03-11 15:55:00,143.0,143.09,142.99,143.08,41486.0,129.2214,129.3027,129.2124,129.2937,41486.0
2019-03-12 09:30:00,143.33,143.42,143.25,143.31,77065.0,129.5196,129.6009,129.4473,129.5015,77065.0
2019-03-12 09:35:00,143.32,143.53,143.26,143.46,12798.0,129.5106,129.7003,129.4564,129.6371,12798.0
2019-03-12 09:40:00,143.45,143.5,143.33,143.33,18869.0,129.6281,129.6732,129.5196,129.5196,18869.0
2019-03-12 09:45:00,143.34,143.4,143.23,143.38,39639.0,129.5287,129.5829,129.4293,129.5648,39639.0
2019-03-12 09:50:00,143.4,143.47,143.31,143.47,111279.0,129.5829,129.6461,129.5015,129.6461,111279.0
2019-03-12 09:55:00,143.49,143.52,143.41,143.41,30676.0,129.6642,129.6913,129.5919,129.5919,30676.0
2019-03-12 10:00:00,143.42,143.45,143.3,143.39,47142.0,129.6009,129.6281,129.4925,129.5738,47142.0
2019-03-12 10:05:00,143.4,143.43,143.35,143.4,36792.0,129.5829,129.61,129.5377,129.5829,36792.0
2019-03-12 10:10:00,143.4,143.46,143.36,143.36,22278.0,129.5829,129.6371,129.5467,129.5467,22278.0
2019-03-12 10:15:00,143.33,143.46,143.3,143.43,43866.0,129.5196,129.6371,129.4925,129.61,43866.0
2019-03-12 10:20:00,143.45,143.45,143.38,143.44,15539.0,129.6281,129.6281,129.5648,129.619,15539.0
2019-03-12 10:25:00,143.44,143.53,143.43,143.52,14289.0,129.619,129.7003,129.61,129.6913,14289.0
2019-03-12 10:30:00,143.55,143.69,143.55,143.68,29973.0,129.7184,129.8449,129.7184,129.8359,29973.0
2019-03-12 10:35:00,143.66,143.69,143.58,143.61,48083.0,129.8178,129.8449,129.7455,129.7726,48083.0
2019-03-12 10:40:00,143.59,143.61,143.5,143.51,24172.0,129.7546,129.7726,129.6732,129.6823,24172.0
2019-03-12 10:45:00,143.5,143.64,143.47,143.64,16536.0,129.6732,129.7998,129.6461,129.7998,16536.0
2019-03-12 10:50:00,143.65,143.71,143.61,143.65,12140.0,129.8088,129.863,129.7726,129.8088,12140.0
2019-03-12 10:55:00,143.63,143.65,143.56,143.58,16616.0,129.7907,129.8088,129.7275,129.7455,16616.0
2019-03-12 11:00:00,143.59,143.59,143.44,143.45,15721.0,129.7546,129.7546,129.619,129.6281,15721.0
2019-03-12 11:05:00,143.48,143.56,143.45,143.54,11522.0,129.6552,129.7275,129.6281,129.7094,11522.0
2019-03-12 11:10:00,143.55,143.58,143.37,143.4,17948.0,129.7184,129.7455,129.5558,129.5829,17948.0
2019-03-12 11:15:00,143.39,143.46,143.33,143.42,12847.0,129.5738,129.6371,129.5196,129.6009,12847.0
2019-03-12 11:20:00,143.43,143.5,143.38,143.39,11734.0,129.61,129.6732,129.5648,129.5738,11734.0
2019-03-12 11:25:00,143.41,143.43,143.33,143.41,43835.0,129.5919,129.61,129.5196,129.5919,43835.0
2019-03-12 11:30:00,143.41,143.48,143.37,143.46,14301.0,129.5919,129.6552,129.5558,129.6371,14301.0
2019-03-12 11:35:00,143.47,143.61,143.47,143.59,29597.0,129.6461,129.7726,129.6461,129.7546,29597.0
2019-03-12 11:40:00,143.57,143.67,143.56,143.63,14849.0,129.7365,129.8269,129.7275,129.7907,14849.0
2019-03-12 11:45:00,143.62,143.63,143.54,143.59,56461.0,129.7817,129.7907,129.7094,129.7546,56461.0
2019-03-12 11:50:00,143.59,143.71,143.57,143.7,18469.0,129.7546,129.863,129.7365,129.854,18469.0
2019-03-12 11:55:00,143.69,143.76,143.66,143.76,21495.0,129.8449,129.9082,129.8178,129.9082,21495.0
2019-03-12 12:00:00,143.76,143.77,143.6,143.61,22320.0,129.9082,129.9172,129.7636,129.7726,22320.0
2019-03-12 12:05:00,143.6,143.66,143.59,143.63,7373.0,129.7636,129.8178,129.7546,129.7907,7373.0
2019-03-12 12:10:00,143.6,143.7,143.6,143.7,19938.0,129.7636,129.854,129.7636,129.854,19938.0
2019-03-12 12:15:00,143.72,143.74,143.68,143.68,10597.0,129.872,129.8901,129.8359,129.8359,10597.0
2019-03-12 12:20:00,143.7,143.71,143.58,143.68,23278.0,129.854,129.863,129.7455,129.8359,23278.0
2019-03-12 12:25:00,143.69,143.74,143.67,143.7,8316.0,129.8449,129.8901,129.8269,129.854,8316.0
2019-03-12 12:30:00,143.69,143.69,143.62,143.62,7976.0,129.8449,129.8449,129.7817,129.7817,7976.0
2019-03-12 12:35:00,143.61,143.67,143.61,143.64,14600.0,129.7726,129.8269,129.7726,129.7998,14600.0
2019-03-12 12:40:00,143.66,143.68,143.62,143.62,10398.0,129.8178,129.8359,129.7817,129.7817,10398.0
2019-03-12 12:45:00,143.62,143.65,143.61,143.64,6584.0,129.7817,129.8088,129.7726,129.7998,6584.0
2019-03-12 12:50:00,143.62,143.63,143.51,143.56,13940.0,129.7817,129.7907,129.6823,129.7275,13940.0
2019-03-12 12:55:00,143.57,143.62,143.57,143.62,13810.0,129.7365,129.7817,129.7365,129.7817,13810.0
2019-03-12 13:00:00,143.62,143.68,143.6,143.61,15837.0,129.7817,129.8359,129.7636,129.7726,15837.0
2019-03-12 13:05:00,143.62,143.69,143.6,143.69,4158.0,129.7817,129.8449,129.7636,129.8449,4158.0
2019-03-12 13:10:00,143.68,143.68,143.58,143.59,9000.0,129.8359,129.8359,129.7455,129.7546,9000.0
2019-03-12 13:15:00,143.58,143.6,143.54,143.56,19669.0,129.7455,129.7636,129.7094,129.7275,19669.0
2019-03-12 13:20:00,143.61,143.68,143.59,143.66,23136.0,129.7726,129.8359,129.7546,129.8178,23136.0
2019-03-12 13:25:00,143.66,143.67,143.62,143.65,11355.0,129.8178,129.8269,129.7817,129.8088,11355.0
2019-03-12 13:30:00,143.64,143.66,143.55,143.63,6380.0,129.7998,129.8178,129.7184,129.7907,6380.0
2019-03-12 13:35:00,143.63,143.66,143.61,143.66,4850.0,129.7907,129.8178,129.7726,129.8178,4850.0
2019-03-12 13:40:00,143.66,143.72,143.65,143.71,10258.0,129.8178,129.872,129.8088,129.863,10258.0
2019-03-12 13:45:00,143.7,143.76,143.7,143.76,6627.0,129.854,129.9082,129.854,129.9082,6627.0
2019-03-12 13:50:00,143.76,143.82,143.74,143.81,20511.0,129.9082,129.9624,129.8901,129.9534,20511.0
2019-03-12 13:55:00,143.81,143.82,143.74,143.76,20947.0,129.9534,129.9624,129.8901,129.9082,20947.0
2019-03-12 14:00:00,143.76,143.8,143.75,143.78,12931.0,129.9082,129.9443,129.8992,129.9263,12931.0
2019-03-12 14:05:00,143.78,143.78,143.75,143.77,4213.0,129.9263,129.9263,129.8992,129.9172,4213.0
2019-03-12 14:10:00,143.78,143.81,143.77,143.79,8124.0,129.9263,129.9534,129.9172,129.9353,8124.0
2019-03-12 14:15:00,143.79,143.85,143.79,143.84,36862.0,129.9353,129.9895,129.9353,129.9805,36862.0
2019-03-12 14:20:00,143.83,143.84,143.74,143.74,20585.0,129.9714,129.9805,129.8901,129.8901,20585.0
2019-03-12 14:25:00,143.73,143.74,143.61,143.64,54946.0,129.8811,129.8901,129.7726,129.7998,54946.0
2019-03-12 14:30:00,143.66,143.7,143.62,143.69,9811.0,129.8178,129.854,129.7817,129.8449,9811.0
2019-03-12 14:35:00,143.69,143.71,143.67,143.68,12819.0,129.8449,129.863,129.8269,129.8359,12819.0
2019-03-12 14:40:00,143.67,143.7,143.65,143.66,4625.0,129.8269,129.854,129.8088,129.8178,4625.0
2019-03-12 14:45:00,143.65,143.69,143.62,143.66,8450.0,129.8088,129.8449,129.7817,129.8178,8450.0
2019-03-12 14:50:00,143.68,143.68,143.6,143.61,8886.0,129.8359,129.8359,129.7636,129.7726,8886.0
2019-03-12 14:55:00,143.63,143.69,143.62,143.68,6276.0,129.7907,129.8449,129.7817,129.8359,6276.0
2019-03-12 15:00:00,143.67,143.67,143.57,143.64,4756.0,129.8269,129.8269,129.7365,129.7998,4756.0
2019-03-12 15:05:00,143.64,143.66,143.6,143.65,11311.0,129.7998,129.8178,129.7636,129.8088,11311.0
2019-03-12 15:10:00,143.64,143.65,143.49,143.5,19229.0,129.7998,129.8088,129.6642,129.6732,19229.0
2019-03-12 15:15:00,143.47,143.49,143.35,143.38,26854.0,129.6461,129.6642,129.5377,129.5648,26854.0
2019-03-12 15:20:00,143.38,143.45,143.3,143.44,19065.0,129.5648,129.6281,129.4925,129.619,19065.0
2019-03-12 15:25:00,143.46,143.54,143.42,143.47,11500.0,129.6371,129.7094,129.6009,129.6461,11500.0
2019-03-12 15:30:00,143.48,143.49,143.4,143.49,11694.0,129.6552,129.6642,129.5829,129.6642,11694.0
2019-03-12 15:35:00,143.48,143.5,143.39,143.48,19400.0,129.6552,129.6732,129.5738,129.6552,19400.0
2019-03-12 15:40:00,143.47,143.62,143.43,143.61,36008.0,129.6461,129.7817,129.61,129.7726,36008.0
2019-03-12 15:45:00,143.63,143.67,143.53,143.55,30749.0,129.7907,129.8269,129.7003,129.7184,30749.0
2019-03-12 15:50:00,143.53,143.56,143.45,143.46,81022.0,129.7003,129.7275,129.6281,129.6371,81022.0
2019-03-12 15:55:00,143.45,143.52,143.35,143.52,102962.0,129.6281,129.6913,129.5377,129.6913,102962.0
2019-03-13 09:30:00,143.96,144.07,143.93,144.05,87345.0,130.0889,130.1883,130.0618,130.1702,87345.0
2019-03-13 09:35:00,144.07,144.11,144.01,144.08,18499.0,130.1883,130.2245,130.1341,130.1974,18499.0
2019-03-13 09:40:00,144.09,144.15,144.02,144.11,27447.0,130.2064,130.2606,130.1431,130.2245,27447.0
2019-03-13 09:45:00,144.15,144.15,144.04,144.09,7962.0,130.2606,130.2606,130.1612,130.2064,7962.0
2019-03-13 09:50:00,144.09,144.21,144.09,144.21,10843.0,130.2064,130.3148,130.2064,130.3148,10843.0
2019-03-13 09:55:00,144.25,144.3,144.23,144.23,18469.0,130.351,130.3962,130.3329,130.3329,18469.0
2019-03-13 10:00:00,144.25,144.33,144.23,144.31,44835.0,130.351,130.4233,130.3329,130.4052,44835.0
2019-03-13 10:05:00,144.31,144.33,144.24,144.28,37163.0,130.4052,130.4233,130.3419,130.3781,37163.0
2019-03-13 10:10:00,144.29,144.33,144.26,144.29,37728.0,130.3871,130.4233,130.36,130.3871,37728.0
2019-03-13 10:15:00,144.3,144.37,144.27,144.37,15551.0,130.3962,130.4594,130.369,130.4594,15551.0
2019-03-13 10:20:00,144.35,144.41,144.26,144.27,22338.0,130.4413,130.4956,130.36,130.369,22338.0
2019-03-13 10:25:00,144.27,144.32,144.26,144.26,18966.0,130.369,130.4142,130.36,130.36,18966.0
2019-03-13 10:30:00,144.29,144.39,144.29,144.39,23089.0,130.3871,130.4775,130.3871,130.4775,23089.0
2019-03-13 10:35:00,144.4,144.44,144.36,144.37,16069.0,130.4865,130.5227,130.4504,130.4594,16069.0
2019-03-13 10:40:00,144.36,144.39,144.3,144.3,11785.0,130.4504,130.4775,130.3962,130.3962,11785.0
2019-03-13 10:45:00,144.31,144.41,144.3,144.37,13741.0,130.4052,130.4956,130.3962,130.4594,13741.0
2019-03-13 10:50:00,144.38,144.51,144.38,144.51,32175.0,130.4684,130.5859,130.4684,130.5859,32175.0
2019-03-13 10:55:00,144.51,144.55,144.47,144.5,12367.0,130.5859,130.6221,130.5498,130.5769,12367.0
2019-03-13 11:00:00,144.49,144.65,144.49,144.63,23828.0,130.5678,130.7124,130.5678,130.6944,23828.0
2019-03-13 11:05:00,144.64,144.7,144.59,144.66,14151.0,130.7034,130.7576,130.6582,130.7215,14151.0
2019-03-13 11:10:00,144.66,144.72,144.64,144.68,21140.0,130.7215,130.7757,130.7034,130.7395,21140.0
2019-03-13 11:15:00,144.69,144.76,144.69,144.72,16247.0,130.7486,130.8118,130.7486,130.7757,16247.0
2019-03-13 11:20:00,144.73,144.75,144.7,144.73,13759.0,130.7847,130.8028,130.7576,130.7847,13759.0
2019-03-13 11:25:00,144.74,144.82,144.74,144.81,25547.0,130.7938,130.8661,130.7938,130.857,25547.0
2019-03-13 11:30:00,144.82,144.84,144.8,144.8,16498.0,130.8661,130.8841,130.848,130.848,16498.0
2019-03-13 11:35:00,144.79,144.86,144.76,144.79,19853.0,130.8389,130.9022,130.8118,130.8389,19853.0
2019-03-13 11:40:00,144.79,144.81,144.73,144.73,23064.0,130.8389,130.857,130.7847,130.7847,23064.0
2019-03-13 11:45:00,144.74,144.75,144.66,144.67,9222.0,130.7938,130.8028,130.7215,130.7305,9222.0
2019-03-13 11:50:00,144.69,144.71,144.64,144.7,7395.0,130.7486,130.7667,130.7034,130.7576,7395.0
2019-03-13 11:55:00,144.74,144.76,144.7,144.71,17138.0,130.7938,130.8118,130.7576,130.7667,17138.0
2019-03-13 12:00:00,144.72,144.81,144.68,144.78,30102.0,130.7757,130.857,130.7395,130.8299,30102.0
2019-03-13 12:05:00,144.79,144.81,144.73,144.73,8911.0,130.8389,130.857,130.7847,130.7847,8911.0
2019-03-13 12:10:00,144.73,144.74,144.7,144.72,7346.0,130.7847,130.7938,130.7576,130.7757,7346.0
2019-03-13 12:15:00,144.72,144.73,144.64,144.64,11577.0,130.7757,130.7847,130.7034,130.7034,11577.0
2019-03-13 12:20:00,144.62,144.62,144.54,144.57,14365.0,130.6853,130.6853,130.613,130.6401,14365.0
2019-03-13 12:25:00,144.58,144.64,144.56,144.63,6866.0,130.6492,130.7034,130.6311,130.6944,6866.0
2019-03-13 12:30:00,144.62,144.62,144.54,144.56,24505.0,130.6853,130.6853,130.613,130.6311,24505.0
2019-03-13 12:35:00,144.57,144.61,144.57,144.58,18526.0,130.6401,130.6763,130.6401,130.6492,18526.0
2019-03-13 12:40:00,144.58,144.71,144.58,144.68,10170.0,130.6492,130.7667,130.6492,130.7395,10170.0
2019-03-13 12:45:00,144.72,144.72,144.66,144.7,15296.0,130.7757,130.7757,130.7215,130.7576,15296.0
2019-03-13 12:50:00,144.71,144.74,144.65,144.67,14511.0,130.7667,130.7938,130.7124,130.7305,14511.0
2019-03-13 12:55:00,144.67,144.71,144.64,144.7,5321.0,130.7305,130.7667,130.7034,130.7576,5321.0
2019-03-13 13:00:00,144.71,144.77,144.69,144.74,5667.0,130.7667,130.8209,130.7486,130.7938,5667.0
2019-03-13 13:05:00,144.74,144.76,144.72,144.74,5868.0,130.7938,130.8118,130.7757,130.7938,5868.0
2019-03-13 13:10:00,144.74,144.79,144.73,144.78,5703.0,130.7938,130.8389,130.7847,130.8299,5703.0
2019-03-13 13:15:00,144.78,144.8,144.76,144.76,13397.0,130.8299,130.848,130.8118,130.8118,13397.0
2019-03-13 13:20:00,144.77,144.78,144.72,144.77,6629.0,130.8209,130.8299,130.7757,130.8209,6629.0
2019-03-13 13:25:00,144.77,144.77,144.73,144.75,7000.0,130.8209,130.8209,130.7847,130.8028,7000.0
2019-03-13 13:30:00,144.75,144.78,144.73,144.74,6884.0,130.8028,130.8299,130.7847,130.7938,6884.0
2019-03-13 13:35:00,144.74,144.8,144.73,144.8,9733.0,130.7938,130.848,130.7847,130.848,9733.0
2019-03-13 13:40:00,144.78,144.8,144.69,144.7,20486.0,130.8299,130.848,130.7486,130.7576,20486.0
2019-03-13 13:45:00,144.7,144.76,144.65,144.75,29148.0,130.7576,130.8118,130.7124,130.8028,29148.0
2019-03-13 13:50:00,144.76,144.76,144.72,144.74,28382.0,130.8118,130.8118,130.7757,130.7938,28382.0
2019-03-13 13:55:00,144.76,144.8,144.72,144.8,59694.0,130.8118,130.848,130.7757,130.848,59694.0
2019-03-13 14:00:00,144.8,144.91,144.78,144.88,58000.0,130.848,130.9474,130.8299,130.9203,58000.0
2019-03-13 14:05:00,144.89,144.95,144.87,144.95,24108.0,130.9293,130.9835,130.9112,130.9835,24108.0
2019-03-13 14:10:00,144.92,144.92,144.83,144.85,11643.0,130.9564,130.9564,130.8751,130.8932,11643.0
2019-03-13 14:15:00,144.86,144.88,144.83,144.85,11597.0,130.9022,130.9203,130.8751,130.8932,11597.0
2019-03-13 14:20:00,144.85,144.87,144.82,144.84,3872.0,130.8932,130.9112,130.8661,130.8841,3872.0
2019-03-13 14:25:00,144.84,144.9,144.81,144.83,19082.0,130.8841,130.9383,130.857,130.8751,19082.0
2019-03-13 14:30:00,144.83,144.83,144.71,144.76,18218.0,130.8751,130.8751,130.7667,130.8118,18218.0
2019-03-13 14:35:00,144.75,144.77,144.75,144.76,10177.0,130.8028,130.8209,130.8028,130.8118,10177.0
2019-03-13 14:40:00,144.77,144.79,144.69,144.69,17842.0,130.8209,130.8389,130.7486,130.7486,17842.0
2019-03-13 14:45:00,144.7,144.7,144.36,144.44,169870.0,130.7576,130.7576,130.4504,130.5227,169870.0
2019-03-13 14:50:00,144.43,144.51,144.33,144.5,15148.0,130.5136,130.5859,130.4233,130.5769,15148.0
2019-03-13 14:55:00,144.5,144.62,144.47,144.58,17377.0,130.5769,130.6853,130.5498,130.6492,17377.0
2019-03-13 15:00:00,144.58,144.6,144.48,144.57,9802.0,130.6492,130.6673,130.5588,130.6401,9802.0
2019-03-13 15:05:00,144.58,144.61,144.45,144.45,10003.0,130.6492,130.6763,130.5317,130.5317,10003.0
2019-03-13 15:10:00,144.46,144.51,144.39,144.39,33139.0,130.5407,130.5859,130.4775,130.4775,33139.0
2019-03-13 15:15:00,144.39,144.49,144.37,144.44,29756.0,130.4775,130.5678,130.4594,130.5227,29756.0
2019-03-13 15:20:00,144.41,144.49,144.34,144.43,27845.0,130.4956,130.5678,130.4323,130.5136,27845.0
2019-03-13 15:25:00,144.44,144.53,144.4,144.45,20561.0,130.5227,130.604,130.4865,130.5317,20561.0
2019-03-13 15:30:00,144.41,144.58,144.4,144.55,33828.0,130.4956,130.6492,130.4865,130.6221,33828.0
2019-03-13 15:35:00,144.55,144.63,144.53,144.6,23013.0,130.6221,130.6944,130.604,130.6673,23013.0
2019-03-13 15:40:00,144.59,144.61,144.53,144.59,21485.0,130.6582,130.6763,130.604,130.6582,21485.0
2019-03-13 15:45:00,144.59,144.64,144.41,144.42,31486.0,130.6582,130.7034,130.4956,130.5046,31486.0
2019-03-13 15:50:00,144.43,144.54,144.42,144.45,37864.0,130.5136,130.613,130.5046,130.5317,37864.0
2019-03-13 15:55:00,144.46,144.5,144.37,144.45,44181.0,130.5407,130.5769,130.4594,130.5317,44181.0
2019-03-14 09:30:00,144.46,144.49,144.34,144.42,79994.0,130.5407,130.5678,130.4323,130.5046,79994.0
2019-03-14 09:35:00,144.38,144.43,144.32,144.41,9736.0,130.4684,130.5136,130.4142,130.4956,9736.0
2019-03-14 09:40:00,144.4,144.42,144.32,144.37,6770.0,130.4865,130.5046,130.4142,130.4594,6770.0
2019-03-14 09:45:00,144.33,144.44,144.3,144.43,8955.0,130.4233,130.5227,130.3962,130.5136,8955.0
2019-03-14 09:50:00,144.48,144.53,144.37,144.45,6499.0,130.5588,130.604,130.4594,130.5317,6499.0
2019-03-14 09:55:00,144.5,144.5,144.45,144.45,5612.0,130.5769,130.5769,130.5317,130.5317,5612.0
2019-03-14 10:00:00,144.44,144.44,144.23,144.23,42037.0,130.5227,130.5227,130.3329,130.3329,42037.0
2019-03-14 10:05:00,144.22,144.25,144.05,144.09,26269.0,130.3239,130.351,130.1702,130.2064,26269.0
2019-03-14 10:10:00,144.14,144.18,144.12,144.14,30068.0,130.2516,130.2877,130.2335,130.2516,30068.0
2019-03-14 10:15:00,144.13,144.24,144.13,144.24,10470.0,130.2425,130.3419,130.2425,130.3419,10470.0
2019-03-14 10:20:00,144.26,144.34,144.24,144.29,22993.0,130.36,130.4323,130.3419,130.3871,22993.0
2019-03-14 10:25:00,144.28,144.32,144.26,144.28,10976.0,130.3781,130.4142,130.36,130.3781,10976.0
2019-03-14 10:30:00,144.28,144.46,144.23,144.38,36344.0,130.3781,130.5407,130.3329,130.4684,36344.0
2019-03-14 10:35:00,144.35,144.36,144.29,144.35,15329.0,130.4413,130.4504,130.3871,130.4413,15329.0
2019-03-14 10:40:00,144.36,144.38,144.29,144.31,14331.0,130.4504,130.4684,130.3871,130.4052,14331.0
2019-03-14 10:45:00,144.3,144.32,144.24,144.29,8655.0,130.3962,130.4142,130.3419,130.3871,8655.0
2019-03-14 10:50:00,144.3,144.32,144.23,144.3,19489.0,130.3962,130.4142,130.3329,130.3962,19489.0
2019-03-14 10:55:00,144.3,144.36,144.27,144.34,7161.0,130.3962,130.4504,130.369,130.4323,7161.0
2019-03-14 11:00:00,144.36,144.36,144.24,144.27,12196.0,130.4504,130.4504,130.3419,130.369,12196.0
2019-03-14 11:05:00,144.33,144.38,144.28,144.3,15287.0,130.4233,130.4684,130.3781,130.3962,15287.0
2019-03-14 11:10:00,144.31,144.44,144.27,144.42,10640.0,130.4052,130.5227,130.369,130.5046,10640.0
2019-03-14 11:15:00,144.43,144.51,144.41,144.44,5778.0,130.5136,130.5859,130.4956,130.5227,5778.0
2019-03-14 11:20:00,144.44,144.44,144.39,144.41,12978.0,130.5227,130.5227,130.4775,130.4956,12978.0
2019-03-14 11:25:00,144.4,144.42,144.33,144.35,7152.0,130.4865,130.5046,130.4233,130.4413,7152.0
2019-03-14 11:30:00,144.36,144.39,144.3,144.39,18993.0,130.4504,130.4775,130.3962,130.4775,18993.0
2019-03-14 11:35:00,144.41,144.45,144.33,144.44,14071.0,130.4956,130.5317,130.4233,130.5227,14071.0
2019-03-14 11:40:00,144.44,144.52,144.42,144.52,22981.0,130.5227,130.595,130.5046,130.595,22981.0
2019-03-14 11:45:00,144.53,144.58,144.5,144.55,18663.0,130.604,130.6492,130.5769,130.6221,18663.0
2019-03-14 11:50:00,144.55,144.63,144.55,144.56,12534.0,130.6221,130.6944,130.6221,130.6311,12534.0
2019-03-14 11:55:00,144.58,144.64,144.55,144.56,23448.0,130.6492,130.7034,130.6221,130.6311,23448.0
2019-03-14 12:00:00,144.56,144.59,144.54,144.58,4020.0,130.6311,130.6582,130.613,130.6492,4020.0
2019-03-14 12:05:00,144.57,144.62,144.55,144.61,12428.0,130.6401,130.6853,130.6221,130.6763,12428.0
2019-03-14 12:10:00,144.61,144.61,144.54,144.55,9761.0,130.6763,130.6763,130.613,130.6221,9761.0
2019-03-14 12:15:00,144.56,144.63,144.56,144.58,16924.0,130.6311,130.6944,130.6311,130.6492,16924.0
2019-03-14 12:20:00,144.57,144.59,144.43,144.43,16858.0,130.6401,130.6582,130.5136,130.5136,16858.0
2019-03-14 12:25:00,144.43,144.51,144.42,144.48,33175.0,130.5136,130.5859,130.5046,130.5588,33175.0
2019-03-14 12:30:00,144.47,144.53,144.47,144.52,17777.0,130.5498,130.604,130.5498,130.595,17777.0
2019-03-14 12:35:00,144.5,144.55,144.5,144.51,8146.0,130.5769,130.6221,130.5769,130.5859,8146.0
2019-03-14 12:40:00,144.52,144.54,144.5,144.53,6808.0,130.595,130.613,130.5769,130.604,6808.0
2019-03-14 12:45:00,144.54,144.57,144.53,144.57,31523.0,130.613,130.6401,130.604,130.6401,31523.0
2019-03-14 12:50:00,144.58,144.58,144.48,144.48,17509.0,130.6492,130.6492,130.5588,130.5588,17509.0
2019-03-14 12:55:00,144.48,144.49,144.44,144.47,4722.0,130.5588,130.5678,130.5227,130.5498,4722.0
2019-03-14 13:00:00,144.48,144.48,144.43,144.44,28598.0,130.5588,130.5588,130.5136,130.5227,28598.0
2019-03-14 13:05:00,144.45,144.45,144.37,144.41,17139.0,130.5317,130.5317,130.4594,130.4956,17139.0
2019-03-14 13:10:00,144.41,144.47,144.4,144.45,15466.0,130.4956,130.5498,130.4865,130.5317,15466.0
2019-03-14 13:15:00,144.45,144.46,144.42,144.44,8318.0,130.5317,130.5407,130.5046,130.5227,8318.0
2019-03-14 13:20:00,144.46,144.46,144.39,144.4,3374.0,130.5407,130.5407,130.4775,130.4865,3374.0
2019-03-14 13:25:00,144.4,144.43,144.38,144.42,11647.0,130.4865,130.5136,130.4684,130.5046,11647.0
2019-03-14 13:30:00,144.42,144.45,144.4,144.4,6623.0,130.5046,130.5317,130.4865,130.4865,6623.0
2019-03-14 13:35:00,144.4,144.4,144.37,144.39,3941.0,130.4865,130.4865,130.4594,130.4775,3941.0
2019-03-14 13:40:00,144.38,144.39,144.31,144.32,5675.0,130.4684,130.4775,130.4052,130.4142,5675.0
2019-03-14 13:45:00,144.32,144.33,144.29,144.31,8008.0,130.4142,130.4233,130.3871,130.4052,8008.0
2019-03-14 13:50:00,144.31,144.33,144.18,144.22,27527.0,130.4052,130.4233,130.2877,130.3239,27527.0
2019-03-14 13:55:00,144.22,144.26,144.21,144.25,9964.0,130.3239,130.36,130.3148,130.351,9964.0
2019-03-14 14:00:00,144.25,144.27,144.22,144.25,8818.0,130.351,130.369,130.3239,130.351,8818.0
2019-03-14 14:05:00,144.25,144.3,144.24,144.3,10920.0,130.351,130.3962,130.3419,130.3962,10920.0
2019-03-14 14:10:00,144.3,144.3,144.21,144.21,23167.0,130.3962,130.3962,130.3148,130.3148,23167.0
2019-03-14 14:15:00,144.21,144.28,144.21,144.28,56192.0,130.3148,130.3781,130.3148,130.3781,56192.0
2019-03-14 14:20:00,144.29,144.35,144.28,144.35,14866.0,130.3871,130.4413,130.3781,130.4413,14866.0
2019-03-14 14:25:00,144.34,144.35,144.29,144.32,8925.0,130.4323,130.4413,130.3871,130.4142,8925.0
2019-03-14 14:30:00,144.32,144.32,144.26,144.26,10178.0,130.4142,130.4142,130.36,130.36,10178.0
2019-03-14 14:35:00,144.25,144.29,144.21,144.24,5998.0,130.351,130.3871,130.3148,130.3419,5998.0
2019-03-14 14:40:00,144.23,144.31,144.23,144.3,19554.0,130.3329,130.4052,130.3329,130.3962,19554.0
2019-03-14 14:45:00,144.29,144.31,144.22,144.22,9332.0,130.3871,130.4052,130.3239,130.3239,9332.0
2019-03-14 14:50:00,144.22,144.26,144.18,144.21,27922.0,130.3239,130.36,130.2877,130.3148,27922.0
2019-03-14 14:55:00,144.22,144.34,144.21,144.3,17852.0,130.3239,130.4323,130.3148,130.3962,17852.0
2019-03-14 15:00:00,144.29,144.34,144.26,144.34,16073.0,130.3871,130.4323,130.36,130.4323,16073.0
2019-03-14 15:05:00,144.36,144.39,144.35,144.36,6360.0,130.4504,130.4775,130.4413,130.4504,6360.0
2019-03-14 15:10:00,144.39,144.39,144.32,144.32,12863.0,130.4775,130.4775,130.4142,130.4142,12863.0
2019-03-14 15:15:00,144.33,144.35,144.31,144.33,6859.0,130.4233,130.4413,130.4052,130.4233,6859.0
2019-03-14 15:20:00,144.33,144.33,144.28,144.31,16574.0,130.4233,130.4233,130.3781,130.4052,16574.0
2019-03-14 15:25:00,144.31,144.38,144.28,144.37,20844.0,130.4052,130.4684,130.3781,130.4594,20844.0
2019-03-14 15:30:00,144.37,144.41,144.33,144.35,14727.0,130.4594,130.4956,130.4233,130.4413,14727.0
2019-03-14 15:35:00,144.38,144.46,144.37,144.45,23275.0,130.4684,130.5407,130.4594,130.5317,23275.0
2019-03-14 15:40:00,144.46,144.5,144.45,144.49,18484.0,130.5407,130.5769,130.5317,130.5678,18484.0
2019-03-14 15:45:00,144.48,144.49,144.41,144.43,33635.0,130.5588,130.5678,130.4956,130.5136,33635.0
2019-03-14 15:50:00,144.43,144.49,144.4,144.4,26407.0,130.5136,130.5678,130.4865,130.4865,26407.0
2019-03-14 15:55:00,144.39,144.39,144.29,144.33,66914.0,130.4775,130.4775,130.3871,130.4233,66914.0
2019-03-15 09:30:00,144.62,144.65,144.57,144.61,82467.0,130.6853,130.7124,130.6401,130.6763,82467.0
2019-03-15 09:35:00,144.61,144.66,144.56,144.57,49318.0,130.6763,130.7215,130.6311,130.6401,49318.0
2019-03-15 09:40:00,144.57,144.73,144.56,144.73,25730.0,130.6401,130.7847,130.6311,130.7847,25730.0
2019-03-15 09:45:00,144.73,144.85,144.68,144.85,21066.0,130.7847,130.8932,130.7395,130.8932,21066.0
2019-03-15 09:50:00,144.84,144.9,144.8,144.86,17769.0,130.8841,130.9383,130.848,130.9022,17769.0
2019-03-15 09:55:00,144.85,144.91,144.75,144.75,42485.0,130.8932,130.9474,130.8028,130.8028,42485.0
2019-03-15 10:00:00,144.75,144.78,144.62,144.67,32817.0,130.8028,130.8299,130.6853,130.7305,32817.0
2019-03-15 10:05:00,144.69,144.73,144.6,144.6,17879.0,130.7486,130.7847,130.6673,130.6673,17879.0
2019-03-15 10:10:00,144.63,144.67,144.57,144.66,30329.0,130.6944,130.7305,130.6401,130.7215,30329.0
2019-03-15 10:15:00,144.58,144.67,144.55,144.66,19858.0,130.6492,130.7305,130.6221,130.7215,19858.0
2019-03-15 10:20:00,144.67,144.79,144.67,144.73,19310.0,130.7305,130.8389,130.7305,130.7847,19310.0
2019-03-15 10:25:00,144.74,144.78,144.7,144.77,9998.0,130.7938,130.8299,130.7576,130.8209,9998.0
2019-03-15 10:30:00,144.8,144.84,144.72,144.76,33634.0,130.848,130.8841,130.7757,130.8118,33634.0
2019-03-15 10:35:00,144.74,144.78,144.6,144.62,11684.0,130.7938,130.8299,130.6673,130.6853,11684.0
2019-03-15 10:40:00,144.61,144.71,144.59,144.68,9585.0,130.6763,130.7667,130.6582,130.7395,9585.0
2019-03-15 10:45:00,144.69,144.73,144.61,144.63,18828.0,130.7486,130.7847,130.6763,130.6944,18828.0
2019-03-15 10:50:00,144.64,144.68,144.63,144.66,11502.0,130.7034,130.7395,130.6944,130.7215,11502.0
2019-03-15 10:55:00,144.68,144.76,144.68,144.74,6161.0,130.7395,130.8118,130.7395,130.7938,6161.0
2019-03-15 11:00:00,144.75,144.78,144.68,144.75,19151.0,130.8028,130.8299,130.7395,130.8028,19151.0
2019-03-15 11:05:00,144.75,144.8,144.75,144.8,12283.0,130.8028,130.848,130.8028,130.848,12283.0
2019-03-15 11:10:00,144.81,144.83,144.77,144.83,16138.0,130.857,130.8751,130.8209,130.8751,16138.0
2019-03-15 11:15:00,144.85,144.96,144.85,144.95,31815.0,130.8932,130.9926,130.8932,130.9835,31815.0
2019-03-15 11:20:00,144.96,144.98,144.94,144.94,9033.0,130.9926,131.0106,130.9745,130.9745,9033.0
2019-03-15 11:25:00,144.96,144.97,144.92,144.94,11431.0,130.9926,131.0016,130.9564,130.9745,11431.0
2019-03-15 11:30:00,144.95,144.97,144.84,144.89,14679.0,130.9835,131.0016,130.8841,130.9293,14679.0
2019-03-15 11:35:00,144.9,144.9,144.84,144.88,20093.0,130.9383,130.9383,130.8841,130.9203,20093.0
2019-03-15 11:40:00,144.86,144.91,144.84,144.9,15643.0,130.9022,130.9474,130.8841,130.9383,15643.0
2019-03-15 11:45:00,144.92,145.17,144.91,145.16,95869.0,130.9564,131.1823,130.9474,131.1733,95869.0
2019-03-15 11:50:00,145.17,145.19,145.06,145.06,13755.0,131.1823,131.2004,131.0829,131.0829,13755.0
2019-03-15 11:55:00,145.05,145.1,145.03,145.1,19682.0,131.0739,131.1191,131.0558,131.1191,19682.0
2019-03-15 12:00:00,145.09,145.1,145.04,145.07,37991.0,131.11,131.1191,131.0649,131.092,37991.0
2019-03-15 12:05:00,145.07,145.2,145.07,145.19,5609.0,131.092,131.2094,131.092,131.2004,5609.0
2019-03-15 12:10:00,145.2,145.29,145.18,145.27,17078.0,131.2094,131.2908,131.1914,131.2727,17078.0
2019-03-15 12:15:00,145.28,145.3,145.23,145.26,5591.0,131.2817,131.2998,131.2365,131.2637,5591.0
2019-03-15 12:20:00,145.27,145.32,145.25,145.31,11104.0,131.2727,131.3179,131.2546,131.3088,11104.0
2019-03-15 12:25:00,145.3,145.32,145.21,145.26,23660.0,131.2998,131.3179,131.2185,131.2637,23660.0
2019-03-15 12:30:00,145.25,145.32,145.25,145.28,18617.0,131.2546,131.3179,131.2546,131.2817,18617.0
2019-03-15 12:35:00,145.27,145.33,145.26,145.33,16210.0,131.2727,131.3269,131.2637,131.3269,16210.0
2019-03-15 12:40:00,145.34,145.36,145.3,145.35,70324.0,131.3359,131.354,131.2998,131.345,70324.0
2019-03-15 12:45:00,145.35,145.38,145.33,145.38,79823.0,131.345,131.3721,131.3269,131.3721,79823.0
2019-03-15 12:50:00,145.38,145.48,145.33,145.34,42702.0,131.3721,131.4625,131.3269,131.3359,42702.0
2019-03-15 12:55:00,145.33,145.34,145.26,145.31,20009.0,131.3269,131.3359,131.2637,131.3088,20009.0
2019-03-15 13:00:00,145.33,145.36,145.3,145.34,11405.0,131.3269,131.354,131.2998,131.3359,11405.0
2019-03-15 13:05:00,145.35,145.37,145.31,145.36,13492.0,131.345,131.3631,131.3088,131.354,13492.0
2019-03-15 13:10:00,145.36,145.37,145.32,145.33,20333.0,131.354,131.3631,131.3179,131.3269,20333.0
2019-03-15 13:15:00,145.33,145.36,145.29,145.3,8257.0,131.3269,131.354,131.2908,131.2998,8257.0
2019-03-15 13:20:00,145.28,145.29,145.23,145.26,12273.0,131.2817,131.2908,131.2365,131.2637,12273.0
2019-03-15 13:25:00,145.26,145.26,145.23,145.23,24548.0,131.2637,131.2637,131.2365,131.2365,24548.0
2019-03-15 13:30:00,145.23,145.27,145.23,145.26,43634.0,131.2365,131.2727,131.2365,131.2637,43634.0
2019-03-15 13:35:00,145.27,145.28,145.25,145.25,11757.0,131.2727,131.2817,131.2546,131.2546,11757.0
2019-03-15 13:40:00,145.25,145.31,145.23,145.3,15595.0,131.2546,131.3088,131.2365,131.2998,15595.0
2019-03-15 13:45:00,145.3,145.33,145.29,145.31,11523.0,131.2998,131.3269,131.2908,131.3088,11523.0
2019-03-15 13:50:00,145.29,145.31,145.24,145.26,22281.0,131.2908,131.3088,131.2456,131.2637,22281.0
2019-03-15 13:55:00,145.25,145.25,145.18,145.2,8209.0,131.2546,131.2546,131.1914,131.2094,8209.0
2019-03-15 14:00:00,145.2,145.23,145.17,145.18,11703.0,131.2094,131.2365,131.1823,131.1914,11703.0
2019-03-15 14:05:00,145.18,145.19,145.13,145.14,22737.0,131.1914,131.2004,131.1462,131.1552,22737.0
2019-03-15 14:10:00,145.14,145.15,145.08,145.09,11649.0,131.1552,131.1643,131.101,131.11,11649.0
2019-03-15 14:15:00,145.09,145.12,145.08,145.09,12044.0,131.11,131.1371,131.101,131.11,12044.0
2019-03-15 14:20:00,145.09,145.09,145.02,145.04,14246.0,131.11,131.11,131.0468,131.0649,14246.0
2019-03-15 14:25:00,145.03,145.1,145.03,145.06,14845.0,131.0558,131.1191,131.0558,131.0829,14845.0
2019-03-15 14:30:00,145.07,145.13,145.06,145.13,47008.0,131.092,131.1462,131.0829,131.1462,47008.0
2019-03-15 14:35:00,145.12,145.17,145.08,145.14,34100.0,131.1371,131.1823,131.101,131.1552,34100.0
2019-03-15 14:40:00,145.15,145.18,145.13,145.15,15956.0,131.1643,131.1914,131.1462,131.1643,15956.0
2019-03-15 14:45:00,145.14,145.16,145.13,145.14,5899.0,131.1552,131.1733,131.1462,131.1552,5899.0
2019-03-15 14:50:00,145.14,145.15,145.07,145.11,8421.0,131.1552,131.1643,131.092,131.1281,8421.0
2019-03-15 14:55:00,145.12,145.13,145.08,145.13,20375.0,131.1371,131.1462,131.101,131.1462,20375.0
2019-03-15 15:00:00,145.11,145.11,145.07,145.07,28067.0,131.1281,131.1281,131.092,131.092,28067.0
2019-03-15 15:05:00,145.08,145.11,145.04,145.05,23114.0,131.101,131.1281,131.0649,131.0739,23114.0
2019-03-15 15:10:00,145.05,145.05,144.99,145.0,61391.0,131.0739,131.0739,131.0197,131.0287,61391.0
2019-03-15 15:15:00,145.0,145.03,144.97,145.02,31013.0,131.0287,131.0558,131.0016,131.0468,31013.0
2019-03-15 15:20:00,145.02,145.09,145.0,145.09,21944.0,131.0468,131.11,131.0287,131.11,21944.0
2019-03-15 15:25:00,145.09,145.12,145.06,145.08,24066.0,131.11,131.1371,131.0829,131.101,24066.0
2019-03-15 15:30:00,145.07,145.07,144.96,145.0,44123.0,131.092,131.092,130.9926,131.0287,44123.0
2019-03-15 15:35:00,144.99,145.01,144.89,144.91,38285.0,131.0197,131.0377,130.9293,130.9474,38285.0
2019-03-15 15:40:00,144.93,145.04,144.93,144.99,28835.0,130.9655,131.0649,130.9655,131.0197,28835.0
2019-03-15 15:45:00,145.01,145.01,144.93,144.97,43631.0,131.0377,131.0377,130.9655,131.0016,43631.0
2019-03-15 15:50:00,144.95,144.95,144.76,144.76,84721.0,130.9835,130.9835,130.8118,130.8118,84721.0
2019-03-15 15:55:00,144.76,145.01,144.76,145.0,137020.0,130.8118,131.0377,130.8118,131.0287,137020.0
2019-03-18 09:30:00,145.1,145.31,145.07,145.28,117221.0,131.1191,131.3088,131.092,131.2817,117221.0
2019-03-18 09:35:00,145.28,145.32,145.23,145.25,18670.0,131.2817,131.3179,131.2365,131.2546,18670.0
2019-03-18 09:40:00,145.27,145.42,145.27,145.4,23251.0,131.2727,131.4082,131.2727,131.3902,23251.0
2019-03-18 09:45:00,145.4,145.52,145.36,145.47,43981.0,131.3902,131.4986,131.354,131.4534,43981.0
2019-03-18 09:50:00,145.46,145.56,145.45,145.51,20701.0,131.4444,131.5348,131.4354,131.4896,20701.0
2019-03-18 09:55:00,145.5,145.59,145.46,145.59,18618.0,131.4805,131.5619,131.4444,131.5619,18618.0
2019-03-18 10:00:00,145.63,145.69,145.61,145.65,100501.0,131.598,131.6522,131.5799,131.6161,100501.0
2019-03-18 10:05:00,145.65,145.67,145.6,145.64,21619.0,131.6161,131.6342,131.5709,131.607,21619.0
2019-03-18 10:10:00,145.67,145.71,145.48,145.48,81065.0,131.6342,131.6703,131.4625,131.4625,81065.0
2019-03-18 10:15:00,145.49,145.58,145.45,145.58,25400.0,131.4715,131.5528,131.4354,131.5528,25400.0
2019-03-18 10:20:00,145.6,145.62,145.54,145.55,18272.0,131.5709,131.589,131.5167,131.5257,18272.0
2019-03-18 10:25:00,145.54,145.62,145.54,145.59,42192.0,131.5167,131.589,131.5167,131.5619,42192.0
2019-03-18 10:30:00,145.59,145.61,145.54,145.56,39163.0,131.5619,131.5799,131.5167,131.5348,39163.0
2019-03-18 10:35:00,145.56,145.56,145.43,145.44,30390.0,131.5348,131.5348,131.4173,131.4263,30390.0
2019-03-18 10:40:00,145.44,145.54,145.44,145.5,13870.0,131.4263,131.5167,131.4263,131.4805,13870.0
2019-03-18 10:45:00,145.52,145.64,145.46,145.64,40722.0,131.4986,131.607,131.4444,131.607,40722.0
2019-03-18 10:50:00,145.63,145.76,145.63,145.68,23546.0,131.598,131.7155,131.598,131.6432,23546.0
2019-03-18 10:55:00,145.67,145.71,145.63,145.68,19523.0,131.6342,131.6703,131.598,131.6432,19523.0
2019-03-18 11:00:00,145.7,145.7,145.58,145.63,25307.0,131.6613,131.6613,131.5528,131.598,25307.0
2019-03-18 11:05:00,145.64,145.67,145.61,145.62,14267.0,131.607,131.6342,131.5799,131.589,14267.0
2019-03-18 11:10:00,145.62,145.63,145.53,145.53,13860.0,131.589,131.598,131.5076,131.5076,13860.0
2019-03-18 11:15:00,145.54,145.56,145.4,145.4,12128.0,131.5167,131.5348,131.3902,131.3902,12128.0
2019-03-18 11:20:00,145.4,145.4,145.14,145.16,20669.0,131.3902,131.3902,131.1552,131.1733,20669.0
2019-03-18 11:25:00,145.16,145.16,145.07,145.11,20813.0,131.1733,131.1733,131.092,131.1281,20813.0
2019-03-18 11:30:00,145.1,145.12,144.97,144.99,37965.0,131.1191,131.1371,131.0016,131.0197,37965.0
2019-03-18 11:35:00,144.98,145.06,144.95,145.06,18911.0,131.0106,131.0829,130.9835,131.0829,18911.0
2019-03-18 11:40:00,145.06,145.13,145.06,145.08,17140.0,131.0829,131.1462,131.0829,131.101,17140.0
2019-03-18 11:45:00,145.07,145.19,145.06,145.18,30847.0,131.092,131.2004,131.0829,131.1914,30847.0
2019-03-18 11:50:00,145.2,145.23,145.09,145.15,9775.0,131.2094,131.2365,131.11,131.1643,9775.0
2019-03-18 11:55:00,145.14,145.19,145.11,145.12,21956.0,131.1552,131.2004,131.1281,131.1371,21956.0
2019-03-18 12:00:00,145.13,145.19,145.05,145.08,18134.0,131.1462,131.2004,131.0739,131.101,18134.0
2019-03-18 12:05:00,145.07,145.13,145.04,145.05,11560.0,131.092,131.1462,131.0649,131.0739,11560.0
2019-03-18 12:10:00,145.04,145.11,145.04,145.11,14466.0,131.0649,131.1281,131.0649,131.1281,14466.0
2019-03-18 12:15:00,145.12,145.14,145.04,145.04,22632.0,131.1371,131.1552,131.0649,131.0649,22632.0
2019-03-18 12:20:00,145.01,145.16,145.01,145.1,8978.0,131.0377,131.1733,131.0377,131.1191,8978.0
2019-03-18 12:25:00,145.08,145.14,145.07,145.13,9101.0,131.101,131.1552,131.092,131.1462,9101.0
2019-03-18 12:30:00,145.11,145.12,145.01,145.03,28531.0,131.1281,131.1371,131.0377,131.0558,28531.0
2019-03-18 12:35:00,145.05,145.16,145.04,145.15,25034.0,131.0739,131.1733,131.0649,131.1643,25034.0
2019-03-18 12:40:00,145.15,145.19,145.14,145.19,21819.0,131.1643,131.2004,131.1552,131.2004,21819.0
2019-03-18 12:45:00,145.19,145.25,145.19,145.23,15936.0,131.2004,131.2546,131.2004,131.2365,15936.0
2019-03-18 12:50:00,145.24,145.33,145.21,145.3,9556.0,131.2456,131.3269,131.2185,131.2998,9556.0
2019-03-18 12:55:00,145.3,145.32,145.25,145.28,14353.0,131.2998,131.3179,131.2546,131.2817,14353.0
2019-03-18 13:00:00,145.28,145.31,145.25,145.26,14233.0,131.2817,131.3088,131.2546,131.2637,14233.0
2019-03-18 13:05:00,145.26,145.33,145.25,145.28,39528.0,131.2637,131.3269,131.2546,131.2817,39528.0
2019-03-18 13:10:00,145.29,145.33,145.26,145.31,26685.0,131.2908,131.3269,131.2637,131.3088,26685.0
2019-03-18 13:15:00,145.3,145.3,145.25,145.26,15252.0,131.2998,131.2998,131.2546,131.2637,15252.0
2019-03-18 13:20:00,145.29,145.31,145.24,145.31,23044.0,131.2908,131.3088,131.2456,131.3088,23044.0
2019-03-18 13:25:00,145.3,145.34,145.29,145.3,12792.0,131.2998,131.3359,131.2908,131.2998,12792.0
2019-03-18 13:30:00,145.29,145.31,145.26,145.28,9158.0,131.2908,131.3088,131.2637,131.2817,9158.0
2019-03-18 13:35:00,145.27,145.34,145.26,145.33,4489.0,131.2727,131.3359,131.2637,131.3269,4489.0
2019-03-18 13:40:00,145.34,145.42,145.33,145.41,14695.0,131.3359,131.4082,131.3269,131.3992,14695.0
2019-03-18 13:45:00,145.42,145.42,145.37,145.38,11187.0,131.4082,131.4082,131.3631,131.3721,11187.0
2019-03-18 13:50:00,145.38,145.4,145.36,145.39,9317.0,131.3721,131.3902,131.354,131.3811,9317.0
2019-03-18 13:55:00,145.39,145.4,145.36,145.39,8805.0,131.3811,131.3902,131.354,131.3811,8805.0
2019-03-18 14:00:00,145.39,145.44,145.35,145.37,11442.0,131.3811,131.4263,131.345,131.3631,11442.0
2019-03-18 14:05:00,145.37,145.39,145.36,145.37,19693.0,131.3631,131.3811,131.354,131.3631,19693.0
2019-03-18 14:10:00,145.36,145.38,145.3,145.3,9767.0,131.354,131.3721,131.2998,131.2998,9767.0
2019-03-18 14:15:00,145.32,145.37,145.32,145.35,20899.0,131.3179,131.3631,131.3179,131.345,20899.0
2019-03-18 14:20:00,145.36,145.38,145.32,145.37,13063.0,131.354,131.3721,131.3179,131.3631,13063.0
2019-03-18 14:25:00,145.37,145.39,145.36,145.37,11545.0,131.3631,131.3811,131.354,131.3631,11545.0
2019-03-18 14:30:00,145.38,145.38,145.34,145.36,23215.0,131.3721,131.3721,131.3359,131.354,23215.0
2019-03-18 14:35:00,145.37,145.45,145.36,145.4,41848.0,131.3631,131.4354,131.354,131.3902,41848.0
2019-03-18 14:40:00,145.41,145.47,145.41,145.43,11445.0,131.3992,131.4534,131.3992,131.4173,11445.0
2019-03-18 14:45:00,145.44,145.49,145.43,145.47,14814.0,131.4263,131.4715,131.4173,131.4534,14814.0
2019-03-18 14:50:00,145.46,145.46,145.41,145.44,11992.0,131.4444,131.4444,131.3992,131.4263,11992.0
2019-03-18 14:55:00,145.43,145.45,145.39,145.43,16143.0,131.4173,131.4354,131.3811,131.4173,16143.0
2019-03-18 15:00:00,145.42,145.44,145.35,145.36,10756.0,131.4082,131.4263,131.345,131.354,10756.0
2019-03-18 15:05:00,145.36,145.36,145.33,145.35,29998.0,131.354,131.354,131.3269,131.345,29998.0
2019-03-18 15:10:00,145.34,145.38,145.27,145.32,12853.0,131.3359,131.3721,131.2727,131.3179,12853.0
2019-03-18 15:15:00,145.32,145.41,145.32,145.4,61746.0,131.3179,131.3992,131.3179,131.3902,61746.0
2019-03-18 15:20:00,145.4,145.4,145.33,145.35,23398.0,131.3902,131.3902,131.3269,131.345,23398.0
2019-03-18 15:25:00,145.34,145.39,145.31,145.32,29374.0,131.3359,131.3811,131.3088,131.3179,29374.0
2019-03-18 15:30:00,145.33,145.43,145.33,145.41,43473.0,131.3269,131.4173,131.3269,131.3992,43473.0
2019-03-18 15:35:00,145.41,145.42,145.35,145.36,40035.0,131.3992,131.4082,131.345,131.354,40035.0
2019-03-18 15:40:00,145.37,145.54,145.35,145.54,76651.0,131.3631,131.5167,131.345,131.5167,76651.0
2019-03-18 15:45:00,145.54,145.64,145.54,145.62,59961.0,131.5167,131.607,131.5167,131.589,59961.0
2019-03-18 15:50:00,145.61,145.61,145.53,145.53,47221.0,131.5799,131.5799,131.5076,131.5076,47221.0
2019-03-18 15:55:00,145.54,145.57,145.47,145.55,100242.0,131.5167,131.5438,131.4534,131.5257,100242.0
2019-03-19 09:30:00,146.12,146.24,146.1,146.12,103892.0,132.0408,132.1492,132.0227,132.0408,103892.0
2019-03-19 09:35:00,146.13,146.23,146.12,146.15,34764.0,132.0498,132.1402,132.0408,132.0679,34764.0
2019-03-19 09:40:00,146.15,146.15,145.98,146.07,40159.0,132.0679,132.0679,131.9143,131.9956,40159.0
2019-03-19 09:45:00,146.07,146.15,146.02,146.1,26467.0,131.9956,132.0679,131.9504,132.0227,26467.0
2019-03-19 09:50:00,146.09,146.1,146.0,146.03,30583.0,132.0137,132.0227,131.9324,131.9595,30583.0
2019-03-19 09:55:00,146.03,146.06,145.91,145.93,36028.0,131.9595,131.9866,131.851,131.8691,36028.0
2019-03-19 10:00:00,145.92,146.05,145.92,146.0,43663.0,131.8601,131.9775,131.8601,131.9324,43663.0
2019-03-19 10:05:00,145.99,146.07,145.96,146.06,25305.0,131.9233,131.9956,131.8962,131.9866,25305.0
2019-03-19 10:10:00,146.08,146.11,146.05,146.07,45657.0,132.0046,132.0318,131.9775,131.9956,45657.0
2019-03-19 10:15:00,146.07,146.21,146.06,146.19,98667.0,131.9956,132.1221,131.9866,132.104,98667.0
2019-03-19 10:20:00,146.19,146.19,146.06,146.07,58481.0,132.104,132.104,131.9866,131.9956,58481.0
2019-03-19 10:25:00,146.08,146.1,145.91,145.95,29960.0,132.0046,132.0227,131.851,131.8872,29960.0
2019-03-19 10:30:00,145.94,146.03,145.94,146.0,24442.0,131.8781,131.9595,131.8781,131.9324,24442.0
2019-03-19 10:35:00,146.02,146.1,146.02,146.09,29034.0,131.9504,132.0227,131.9504,132.0137,29034.0
2019-03-19 10:40:00,146.08,146.09,146.0,146.0,19353.0,132.0046,132.0137,131.9324,131.9324,19353.0
2019-03-19 10:45:00,146.01,146.03,145.96,146.0,28442.0,131.9414,131.9595,131.8962,131.9324,28442.0
2019-03-19 10:50:00,146.0,146.01,145.94,145.96,26309.0,131.9324,131.9414,131.8781,131.8962,26309.0
2019-03-19 10:55:00,145.95,145.95,145.77,145.78,43549.0,131.8872,131.8872,131.7245,131.7336,43549.0
2019-03-19 11:00:00,145.82,145.94,145.82,145.92,23408.0,131.7697,131.8781,131.7697,131.8601,23408.0
2019-03-19 11:05:00,145.92,145.92,145.84,145.89,32159.0,131.8601,131.8601,131.7878,131.833,32159.0
2019-03-19 11:10:00,145.89,145.99,145.81,145.97,34785.0,131.833,131.9233,131.7607,131.9052,34785.0
2019-03-19 11:15:00,145.98,145.99,145.92,145.95,12238.0,131.9143,131.9233,131.8601,131.8872,12238.0
2019-03-19 11:20:00,145.97,146.02,145.97,146.01,18400.0,131.9052,131.9504,131.9052,131.9414,18400.0
2019-03-19 11:25:00,146.02,146.08,146.01,146.02,10598.0,131.9504,132.0046,131.9414,131.9504,10598.0
2019-03-19 11:30:00,146.02,146.06,145.97,146.01,21108.0,131.9504,131.9866,131.9052,131.9414,21108.0
2019-03-19 11:35:00,146.03,146.09,146.01,146.07,18837.0,131.9595,132.0137,131.9414,131.9956,18837.0
2019-03-19 11:40:00,146.07,146.11,146.06,146.07,51535.0,131.9956,132.0318,131.9866,131.9956,51535.0
2019-03-19 11:45:00,146.09,146.22,146.05,146.2,35570.0,132.0137,132.1312,131.9775,132.1131,35570.0
2019-03-19 11:50:00,146.22,146.25,146.18,146.19,16797.0,132.1312,132.1583,132.095,132.104,16797.0
2019-03-19 11:55:00,146.19,146.37,146.19,146.36,50326.0,132.104,132.2667,132.104,132.2577,50326.0
2019-03-19 12:00:00,146.36,146.47,146.36,146.39,51698.0,132.2577,132.3571,132.2577,132.2848,51698.0
2019-03-19 12:05:00,146.39,146.46,146.37,146.39,37750.0,132.2848,132.348,132.2667,132.2848,37750.0
2019-03-19 12:10:00,146.39,146.43,146.37,146.41,29137.0,132.2848,132.3209,132.2667,132.3029,29137.0
2019-03-19 12:15:00,146.42,146.42,146.36,146.38,28918.0,132.3119,132.3119,132.2577,132.2757,28918.0
2019-03-19 12:20:00,146.37,146.38,146.31,146.33,34473.0,132.2667,132.2757,132.2125,132.2306,34473.0
2019-03-19 12:25:00,146.33,146.36,146.3,146.32,18398.0,132.2306,132.2577,132.2034,132.2215,18398.0
2019-03-19 12:30:00,146.32,146.37,146.3,146.32,143154.0,132.2215,132.2667,132.2034,132.2215,143154.0
2019-03-19 12:35:00,146.32,146.32,146.22,146.23,29072.0,132.2215,132.2215,132.1312,132.1402,29072.0
2019-03-19 12:40:00,146.24,146.28,146.21,146.21,40514.0,132.1492,132.1854,132.1221,132.1221,40514.0
2019-03-19 12:45:00,146.22,146.23,145.64,145.68,139670.0,132.1312,132.1402,131.607,131.6432,139670.0
2019-03-19 12:50:00,145.66,145.85,145.66,145.7,33632.0,131.6251,131.7968,131.6251,131.6613,33632.0
2019-03-19 12:55:00,145.72,146.08,145.69,146.07,33216.0,131.6793,132.0046,131.6522,131.9956,33216.0
2019-03-19 13:00:00,146.07,146.07,145.96,146.06,46555.0,131.9956,131.9956,131.8962,131.9866,46555.0
2019-03-19 13:05:00,146.08,146.09,145.96,145.98,36602.0,132.0046,132.0137,131.8962,131.9143,36602.0
2019-03-19 13:10:00,145.99,146.14,145.96,146.13,48140.0,131.9233,132.0589,131.8962,132.0498,48140.0
2019-03-19 13:15:00,146.11,146.12,146.07,146.09,35618.0,132.0318,132.0408,131.9956,132.0137,35618.0
2019-03-19 13:20:00,146.08,146.14,146.05,146.07,51980.0,132.0046,132.0589,131.9775,131.9956,51980.0
2019-03-19 13:25:00,146.08,146.1,146.03,146.03,42776.0,132.0046,132.0227,131.9595,131.9595,42776.0
2019-03-19 13:30:00,146.04,146.07,146.0,146.06,74639.0,131.9685,131.9956,131.9324,131.9866,74639.0
2019-03-19 13:35:00,146.05,146.12,146.05,146.05,45226.0,131.9775,132.0408,131.9775,131.9775,45226.0
2019-03-19 13:40:00,146.06,146.08,145.98,145.98,48640.0,131.9866,132.0046,131.9143,131.9143,48640.0
2019-03-19 13:45:00,145.98,145.99,145.9,145.96,75690.0,131.9143,131.9233,131.842,131.8962,75690.0
2019-03-19 13:50:00,145.97,145.98,145.89,145.9,30213.0,131.9052,131.9143,131.833,131.842,30213.0
2019-03-19 13:55:00,145.91,145.94,145.87,145.89,27995.0,131.851,131.8781,131.8149,131.833,27995.0
2019-03-19 14:00:00,145.88,145.94,145.88,145.94,29059.0,131.8239,131.8781,131.8239,131.8781,29059.0
2019-03-19 14:05:00,145.94,145.97,145.83,145.88,40488.0,131.8781,131.9052,131.7787,131.8239,40488.0
2019-03-19 14:10:00,145.88,145.88,145.74,145.79,59127.0,131.8239,131.8239,131.6974,131.7426,59127.0
2019-03-19 14:15:00,145.8,145.81,145.68,145.81,59262.0,131.7516,131.7607,131.6432,131.7607,59262.0
2019-03-19 14:20:00,145.81,145.84,145.75,145.76,41180.0,131.7607,131.7878,131.7064,131.7155,41180.0
2019-03-19 14:25:00,145.77,145.89,145.77,145.88,40680.0,131.7245,131.833,131.7245,131.8239,40680.0
2019-03-19 14:30:00,145.88,145.9,145.84,145.87,38121.0,131.8239,131.842,131.7878,131.8149,38121.0
2019-03-19 14:35:00,145.88,145.93,145.86,145.89,56968.0,131.8239,131.8691,131.8058,131.833,56968.0
2019-03-19 14:40:00,145.9,146.0,145.88,145.99,67464.0,131.842,131.9324,131.8239,131.9233,67464.0
2019-03-19 14:45:00,145.98,145.99,145.91,145.91,62220.0,131.9143,131.9233,131.851,131.851,62220.0
2019-03-19 14:50:00,145.91,145.91,145.82,145.89,81772.0,131.851,131.851,131.7697,131.833,81772.0
2019-03-19 14:55:00,145.89,145.9,145.67,145.72,103185.0,131.833,131.842,131.6342,131.6793,103185.0
2019-03-19 15:00:00,145.73,145.77,145.65,145.74,49250.0,131.6884,131.7245,131.6161,131.6974,49250.0
2019-03-19 15:05:00,145.75,145.82,145.72,145.72,62041.0,131.7064,131.7697,131.6793,131.6793,62041.0
2019-03-19 15:10:00,145.73,145.73,145.57,145.6,64915.0,131.6884,131.6884,131.5438,131.5709,64915.0
2019-03-19 15:15:00,145.6,145.61,145.48,145.51,72030.0,131.5709,131.5799,131.4625,131.4896,72030.0
2019-03-19 15:20:00,145.49,145.49,145.34,145.36,34344.0,131.4715,131.4715,131.3359,131.354,34344.0
2019-03-19 15:25:00,145.3,145.39,145.27,145.32,19437.0,131.2998,131.3811,131.2727,131.3179,19437.0
2019-03-19 15:30:00,145.33,145.4,145.22,145.36,37479.0,131.3269,131.3902,131.2275,131.354,37479.0
2019-03-19 15:35:00,145.35,145.36,145.16,145.17,59978.0,131.345,131.354,131.1733,131.1823,59978.0
2019-03-19 15:40:00,145.15,145.15,144.99,145.05,52265.0,131.1643,131.1643,131.0197,131.0739,52265.0
2019-03-19 15:45:00,145.05,145.3,145.05,145.29,46979.0,131.0739,131.2998,131.0739,131.2908,46979.0
2019-03-19 15:50:00,145.3,145.33,145.15,145.15,46109.0,131.2998,131.3269,131.1643,131.1643,46109.0
2019-03-19 15:55:00,145.14,145.52,145.14,145.5,650699.0,131.1552,131.4986,131.1552,131.4805,650699.0
2019-03-20 09:30:00,145.32,145.36,145.02,145.09,142371.0,131.3179,131.354,131.0468,131.11,142371.0
2019-03-20 09:35:00,145.09,145.11,144.95,144.98,74280.0,131.11,131.1281,130.9835,131.0106,74280.0
2019-03-20 09:40:00,144.94,145.09,144.93,145.08,23246.0,130.9745,131.11,130.9655,131.101,23246.0
2019-03-20 09:45:00,145.09,145.1,144.99,145.07,21284.0,131.11,131.1191,131.0197,131.092,21284.0
2019-03-20 09:50:00,145.07,145.11,145.0,145.0,12155.0,131.092,131.1281,131.0287,131.0287,12155.0
2019-03-20 09:55:00,144.99,145.06,144.85,144.88,52077.0,131.0197,131.0829,130.8932,130.9203,52077.0
2019-03-20 10:00:00,144.86,145.02,144.86,144.96,56437.0,130.9022,131.0468,130.9022,130.9926,56437.0
2019-03-20 10:05:00,144.96,145.11,144.92,145.02,37318.0,130.9926,131.1281,130.9564,131.0468,37318.0
2019-03-20 10:10:00,145.0,145.01,144.85,144.9,23077.0,131.0287,131.0377,130.8932,130.9383,23077.0
2019-03-20 10:15:00,144.9,144.91,144.8,144.88,17159.0,130.9383,130.9474,130.848,130.9203,17159.0
2019-03-20 10:20:00,144.86,144.89,144.73,144.82,41566.0,130.9022,130.9293,130.7847,130.8661,41566.0
2019-03-20 10:25:00,144.82,144.93,144.82,144.9,15462.0,130.8661,130.9655,130.8661,130.9383,15462.0
2019-03-20 10:30:00,144.91,145.01,144.86,144.87,13582.0,130.9474,131.0377,130.9022,130.9112,13582.0
2019-03-20 10:35:00,144.89,144.93,144.81,144.84,19563.0,130.9293,130.9655,130.857,130.8841,19563.0
2019-03-20 10:40:00,144.86,144.93,144.8,144.9,11335.0,130.9022,130.9655,130.848,130.9383,11335.0
2019-03-20 10:45:00,144.9,145.01,144.9,144.99,12476.0,130.9383,131.0377,130.9383,131.0197,12476.0
2019-03-20 10:50:00,144.96,145.0,144.93,144.94,15283.0,130.9926,131.0287,130.9655,130.9745,15283.0
2019-03-20 10:55:00,144.93,145.02,144.92,144.96,13133.0,130.9655,131.0468,130.9564,130.9926,13133.0
2019-03-20 11:00:00,144.98,145.08,144.98,145.0,9019.0,131.0106,131.101,131.0106,131.0287,9019.0
2019-03-20 11:05:00,145.01,145.04,144.99,145.04,9074.0,131.0377,131.0649,131.0197,131.0649,9074.0
2019-03-20 11:10:00,145.03,145.04,144.95,144.96,8778.0,131.0558,131.0649,130.9835,130.9926,8778.0
2019-03-20 11:15:00,144.95,145.04,144.89,145.02,12138.0,130.9835,131.0649,130.9293,131.0468,12138.0
2019-03-20 11:20:00,144.99,145.03,144.95,144.96,8338.0,131.0197,131.0558,130.9835,130.9926,8338.0
2019-03-20 11:25:00,144.97,144.97,144.89,144.94,7399.0,131.0016,131.0016,130.9293,130.9745,7399.0
2019-03-20 11:30:00,144.94,144.98,144.85,144.88,5911.0,130.9745,131.0106,130.8932,130.9203,5911.0
2019-03-20 11:35:00,144.86,144.87,144.81,144.82,16132.0,130.9022,130.9112,130.857,130.8661,16132.0
2019-03-20 11:40:00,144.81,144.81,144.74,144.75,43363.0,130.857,130.857,130.7938,130.8028,43363.0
2019-03-20 11:45:00,144.73,144.81,144.65,144.68,35899.0,130.7847,130.857,130.7124,130.7395,35899.0
2019-03-20 11:50:00,144.69,144.76,144.57,144.61,91401.0,130.7486,130.8118,130.6401,130.6763,91401.0
2019-03-20 11:55:00,144.55,144.56,144.42,144.47,43124.0,130.6221,130.6311,130.5046,130.5498,43124.0
2019-03-20 12:00:00,144.52,144.59,144.48,144.58,16304.0,130.595,130.6582,130.5588,130.6492,16304.0
2019-03-20 12:05:00,144.57,144.68,144.54,144.68,41705.0,130.6401,130.7395,130.613,130.7395,41705.0
2019-03-20 12:10:00,144.65,144.67,144.6,144.63,5157.0,130.7124,130.7305,130.6673,130.6944,5157.0
2019-03-20 12:15:00,144.62,144.7,144.61,144.65,4059.0,130.6853,130.7576,130.6763,130.7124,4059.0
2019-03-20 12:20:00,144.64,144.65,144.58,144.61,14168.0,130.7034,130.7124,130.6492,130.6763,14168.0
2019-03-20 12:25:00,144.62,144.7,144.61,144.65,14328.0,130.6853,130.7576,130.6763,130.7124,14328.0
2019-03-20 12:30:00,144.63,144.66,144.25,144.35,105164.0,130.6944,130.7215,130.351,130.4413,105164.0
2019-03-20 12:35:00,144.32,144.45,144.26,144.45,24576.0,130.4142,130.5317,130.36,130.5317,24576.0
2019-03-20 12:40:00,144.44,144.51,144.4,144.43,19850.0,130.5227,130.5859,130.4865,130.5136,19850.0
2019-03-20 12:45:00,144.46,144.54,144.4,144.5,18070.0,130.5407,130.613,130.4865,130.5769,18070.0
2019-03-20 12:50:00,144.49,144.55,144.46,144.49,13402.0,130.5678,130.6221,130.5407,130.5678,13402.0
2019-03-20 12:55:00,144.5,144.59,144.49,144.59,13689.0,130.5769,130.6582,130.5678,130.6582,13689.0
2019-03-20 13:00:00,144.55,144.6,144.52,144.59,10962.0,130.6221,130.6673,130.595,130.6582,10962.0
2019-03-20 13:05:00,144.6,144.66,144.59,144.63,6365.0,130.6673,130.7215,130.6582,130.6944,6365.0
2019-03-20 13:10:00,144.62,144.68,144.61,144.66,27672.0,130.6853,130.7395,130.6763,130.7215,27672.0
2019-03-20 13:15:00,144.66,144.67,144.59,144.61,8894.0,130.7215,130.7305,130.6582,130.6763,8894.0
2019-03-20 13:20:00,144.61,144.63,144.55,144.61,14181.0,130.6763,130.6944,130.6221,130.6763,14181.0
2019-03-20 13:25:00,144.59,144.64,144.55,144.55,12968.0,130.6582,130.7034,130.6221,130.6221,12968.0
2019-03-20 13:30:00,144.54,144.6,144.54,144.59,16534.0,130.613,130.6673,130.613,130.6582,16534.0
2019-03-20 13:35:00,144.6,144.69,144.6,144.69,39029.0,130.6673,130.7486,130.6673,130.7486,39029.0
2019-03-20 13:40:00,144.67,144.7,144.64,144.68,20065.0,130.7305,130.7576,130.7034,130.7395,20065.0
2019-03-20 13:45:00,144.68,144.7,144.63,144.68,12299.0,130.7395,130.7576,130.6944,130.7395,12299.0
2019-03-20 13:50:00,144.69,144.71,144.62,144.71,27328.0,130.7486,130.7667,130.6853,130.7667,27328.0
2019-03-20 13:55:00,144.72,144.77,144.69,144.73,24935.0,130.7757,130.8209,130.7486,130.7847,24935.0
2019-03-20 14:00:00,144.86,145.49,144.86,145.43,92122.0,130.9022,131.4715,130.9022,131.4173,92122.0
2019-03-20 14:05:00,145.48,145.67,145.35,145.44,119967.0,131.4625,131.6342,131.345,131.4263,119967.0
2019-03-20 14:10:00,145.47,145.66,145.44,145.58,53968.0,131.4534,131.6251,131.4263,131.5528,53968.0
2019-03-20 14:15:00,145.59,145.59,145.32,145.32,24185.0,131.5619,131.5619,131.3179,131.3179,24185.0
2019-03-20 14:20:00,145.33,145.55,145.29,145.54,56691.0,131.3269,131.5257,131.2908,131.5167,56691.0
2019-03-20 14:25:00,145.57,145.76,145.52,145.76,24385.0,131.5438,131.7155,131.4986,131.7155,24385.0
2019-03-20 14:30:00,145.75,145.89,145.61,145.81,61699.0,131.7064,131.833,131.5799,131.7607,61699.0
2019-03-20 14:35:00,145.82,145.91,145.75,145.85,62548.0,131.7697,131.851,131.7064,131.7968,62548.0
2019-03-20 14:40:00,145.88,145.91,145.73,145.8,75556.0,131.8239,131.851,131.6884,131.7516,75556.0
2019-03-20 14:45:00,145.81,145.99,145.74,145.86,45096.0,131.7607,131.9233,131.6974,131.8058,45096.0
2019-03-20 14:50:00,145.88,145.97,145.8,145.8,18538.0,131.8239,131.9052,131.7516,131.7516,18538.0
2019-03-20 14:55:00,145.77,145.84,145.7,145.81,23098.0,131.7245,131.7878,131.6613,131.7607,23098.0
2019-03-20 15:00:00,145.85,145.92,145.54,145.57,30837.0,131.7968,131.8601,131.5167,131.5438,30837.0
2019-03-20 15:05:00,145.58,145.64,145.49,145.6,29675.0,131.5528,131.607,131.4715,131.5709,29675.0
2019-03-20 15:10:00,145.63,145.67,145.48,145.62,15080.0,131.598,131.6342,131.4625,131.589,15080.0
2019-03-20 15:15:00,145.63,145.69,145.56,145.58,111265.0,131.598,131.6522,131.5348,131.5528,111265.0
2019-03-20 15:20:00,145.62,145.65,145.51,145.52,17939.0,131.589,131.6161,131.4896,131.4986,17939.0
2019-03-20 15:25:00,145.49,145.54,145.41,145.48,16580.0,131.4715,131.5167,131.3992,131.4625,16580.0
2019-03-20 15:30:00,145.48,145.48,144.88,144.98,44236.0,131.4625,131.4625,130.9203,131.0106,44236.0
2019-03-20 15:35:00,144.98,145.11,144.98,145.01,22734.0,131.0106,131.1281,131.0106,131.0377,22734.0
2019-03-20 15:40:00,145.01,145.09,144.95,145.05,20079.0,131.0377,131.11,130.9835,131.0739,20079.0
2019-03-20 15:45:00,145.06,145.28,145.06,145.09,38477.0,131.0829,131.2817,131.0829,131.11,38477.0
2019-03-20 15:50:00,145.11,145.11,144.92,144.95,123185.0,131.1281,131.1281,130.9564,130.9835,123185.0
2019-03-20 15:55:00,144.93,145.06,144.84,144.94,90908.0,130.9655,131.0829,130.8841,130.9745,90908.0
2019-03-21 09:30:00,144.48,144.71,144.36,144.71,59930.0,130.5588,130.7667,130.4504,130.7667,59930.0
2019-03-21 09:35:00,144.76,145.09,144.74,144.97,43045.0,130.8118,131.11,130.7938,131.0016,43045.0
2019-03-21 09:40:00,144.98,145.11,144.97,145.06,19080.0,131.0106,131.1281,131.0016,131.0829,19080.0
2019-03-21 09:45:00,145.08,145.23,145.06,145.22,28487.0,131.101,131.2365,131.0829,131.2275,28487.0
2019-03-21 09:50:00,145.2,145.28,145.15,145.27,34926.0,131.2094,131.2817,131.1643,131.2727,34926.0
2019-03-21 09:55:00,145.27,145.46,145.26,145.3,23608.0,131.2727,131.4444,131.2637,131.2998,23608.0
2019-03-21 10:00:00,145.3,145.4,145.29,145.38,27162.0,131.2998,131.3902,131.2908,131.3721,27162.0
2019-03-21 10:05:00,145.39,145.56,145.38,145.49,12558.0,131.3811,131.5348,131.3721,131.4715,12558.0
2019-03-21 10:10:00,145.51,145.57,145.46,145.48,89929.0,131.4896,131.5438,131.4444,131.4625,89929.0
2019-03-21 10:15:00,145.47,145.47,145.35,145.35,26815.0,131.4534,131.4534,131.345,131.345,26815.0
2019-03-21 10:20:00,145.41,145.46,145.35,145.46,17850.0,131.3992,131.4444,131.345,131.4444,17850.0
2019-03-21 10:25:00,145.46,145.63,145.46,145.57,31054.0,131.4444,131.598,131.4444,131.5438,31054.0
2019-03-21 10:30:00,145.6,145.66,145.51,145.64,21688.0,131.5709,131.6251,131.4896,131.607,21688.0
2019-03-21 10:35:00,145.66,145.69,145.55,145.66,32057.0,131.6251,131.6522,131.5257,131.6251,32057.0
2019-03-21 10:40:00,145.7,145.71,145.59,145.67,24874.0,131.6613,131.6703,131.5619,131.6342,24874.0
2019-03-21 10:45:00,145.69,145.74,145.57,145.64,25163.0,131.6522,131.6974,131.5438,131.607,25163.0
2019-03-21 10:50:00,145.62,145.8,145.62,145.8,13915.0,131.589,131.7516,131.589,131.7516,13915.0
2019-03-21 10:55:00,145.8,145.86,145.73,145.86,42676.0,131.7516,131.8058,131.6884,131.8058,42676.0
2019-03-21 11:00:00,145.86,146.15,145.86,146.1,57484.0,131.8058,132.0679,131.8058,132.0227,57484.0
2019-03-21 11:05:00,146.11,146.12,145.95,146.0,29192.0,132.0318,132.0408,131.8872,131.9324,29192.0
2019-03-21 11:10:00,146.0,146.02,145.94,146.0,31608.0,131.9324,131.9504,131.8781,131.9324,31608.0
2019-03-21 11:15:00,145.99,146.05,145.97,146.0,24968.0,131.9233,131.9775,131.9052,131.9324,24968.0
2019-03-21 11:20:00,146.0,146.05,145.97,146.05,21502.0,131.9324,131.9775,131.9052,131.9775,21502.0
2019-03-21 11:25:00,146.06,146.13,145.99,145.99,38648.0,131.9866,132.0498,131.9233,131.9233,38648.0
2019-03-21 11:30:00,145.99,146.11,145.95,146.02,27725.0,131.9233,132.0318,131.8872,131.9504,27725.0
2019-03-21 11:35:00,146.01,146.11,145.98,146.07,13748.0,131.9414,132.0318,131.9143,131.9956,13748.0
2019-03-21 11:40:00,146.04,146.25,146.02,146.17,31205.0,131.9685,132.1583,131.9504,132.086,31205.0
2019-03-21 11:45:00,146.19,146.28,146.17,146.24,17965.0,132.104,132.1854,132.086,132.1492,17965.0
2019-03-21 11:50:00,146.25,146.33,146.24,146.32,50998.0,132.1583,132.2306,132.1492,132.2215,50998.0
2019-03-21 11:55:00,146.31,146.47,146.29,146.44,43207.0,132.2125,132.3571,132.1944,132.33,43207.0
2019-03-21 12:00:00,146.44,146.46,146.29,146.32,32917.0,132.33,132.348,132.1944,132.2215,32917.0
2019-03-21 12:05:00,146.33,146.37,146.25,146.29,14817.0,132.2306,132.2667,132.1583,132.1944,14817.0
2019-03-21 12:10:00,146.29,146.34,146.28,146.3,38929.0,132.1944,132.2396,132.1854,132.2034,38929.0
2019-03-21 12:15:00,146.33,146.35,146.19,146.19,118360.0,132.2306,132.2486,132.104,132.104,118360.0
2019-03-21 12:20:00,146.19,146.23,146.16,146.2,25484.0,132.104,132.1402,132.0769,132.1131,25484.0
2019-03-21 12:25:00,146.2,146.2,146.02,146.04,131321.0,132.1131,132.1131,131.9504,131.9685,131321.0
2019-03-21 12:30:00,146.07,146.09,145.98,146.06,29281.0,131.9956,132.0137,131.9143,131.9866,29281.0
2019-03-21 12:35:00,146.05,146.09,145.93,146.01,18298.0,131.9775,132.0137,131.8691,131.9414,18298.0
2019-03-21 12:40:00,146.02,146.11,146.0,146.08,16975.0,131.9504,132.0318,131.9324,132.0046,16975.0
2019-03-21 12:45:00,146.08,146.08,146.0,146.07,9564.0,132.0046,132.0046,131.9324,131.9956,9564.0
2019-03-21 12:50:00,146.08,146.11,145.98,146.06,23840.0,132.0046,132.0318,131.9143,131.9866,23840.0
2019-03-21 12:55:00,146.07,146.09,146.03,146.06,13397.0,131.9956,132.0137,131.9595,131.9866,13397.0
2019-03-21 13:00:00,146.08,146.23,146.07,146.22,19305.0,132.0046,132.1402,131.9956,132.1312,19305.0
2019-03-21 13:05:00,146.23,146.32,146.23,146.27,24804.0,132.1402,132.2215,132.1402,132.1763,24804.0
2019-03-21 13:10:00,146.29,146.33,146.26,146.28,26716.0,132.1944,132.2306,132.1673,132.1854,26716.0
2019-03-21 13:15:00,146.25,146.26,146.2,146.22,12122.0,132.1583,132.1673,132.1131,132.1312,12122.0
2019-03-21 13:20:00,146.19,146.26,146.15,146.24,7377.0,132.104,132.1673,132.0679,132.1492,7377.0
2019-03-21 13:25:00,146.24,146.34,146.24,146.34,27515.0,132.1492,132.2396,132.1492,132.2396,27515.0
2019-03-21 13:30:00,146.35,146.4,146.32,146.32,49148.0,132.2486,132.2938,132.2215,132.2215,49148.0
2019-03-21 13:35:00,146.31,146.32,146.2,146.22,39592.0,132.2125,132.2215,132.1131,132.1312,39592.0
2019-03-21 13:40:00,146.21,146.31,146.18,146.24,33202.0,132.1221,132.2125,132.095,132.1492,33202.0
2019-03-21 13:45:00,146.25,146.33,146.21,146.32,8961.0,132.1583,132.2306,132.1221,132.2215,8961.0
2019-03-21 13:50:00,146.33,146.42,146.31,146.4,15768.0,132.2306,132.3119,132.2125,132.2938,15768.0
2019-03-21 13:55:00,146.39,146.39,146.24,146.26,22034.0,132.2848,132.2848,132.1492,132.1673,22034.0
2019-03-21 14:00:00,146.3,146.41,146.3,146.4,26190.0,132.2034,132.3029,132.2034,132.2938,26190.0
2019-03-21 14:05:00,146.43,146.5,146.4,146.47,76526.0,132.3209,132.3842,132.2938,132.3571,76526.0
2019-03-21 14:10:00,146.47,146.57,146.45,146.52,44492.0,132.3571,132.4474,132.339,132.4023,44492.0
2019-03-21 14:15:00,146.5,146.58,146.5,146.53,37743.0,132.3842,132.4565,132.3842,132.4113,37743.0
2019-03-21 14:20:00,146.54,146.63,146.54,146.59,22977.0,132.4203,132.5017,132.4203,132.4655,22977.0
2019-03-21 14:25:00,146.62,146.66,146.57,146.66,27445.0,132.4926,132.5288,132.4474,132.5288,27445.0
2019-03-21 14:30:00,146.65,146.7,146.62,146.65,18819.0,132.5197,132.5649,132.4926,132.5197,18819.0
2019-03-21 14:35:00,146.66,146.73,146.62,146.73,37434.0,132.5288,132.592,132.4926,132.592,37434.0
2019-03-21 14:40:00,146.73,146.75,146.69,146.75,31486.0,132.592,132.6101,132.5559,132.6101,31486.0
2019-03-21 14:45:00,146.76,146.79,146.74,146.78,25577.0,132.6191,132.6462,132.6011,132.6372,25577.0
2019-03-21 14:50:00,146.78,146.79,146.7,146.73,29735.0,132.6372,132.6462,132.5649,132.592,29735.0
2019-03-21 14:55:00,146.71,146.72,146.62,146.62,18554.0,132.5739,132.583,132.4926,132.4926,18554.0
2019-03-21 15:00:00,146.63,146.68,146.56,146.67,28662.0,132.5017,132.5468,132.4384,132.5378,28662.0
2019-03-21 15:05:00,146.7,146.85,146.69,146.75,28158.0,132.5649,132.7005,132.5559,132.6101,28158.0
2019-03-21 15:10:00,146.74,146.74,146.46,146.5,51983.0,132.6011,132.6011,132.348,132.3842,51983.0
2019-03-21 15:15:00,146.48,146.58,146.45,146.58,63875.0,132.3661,132.4565,132.339,132.4565,63875.0
2019-03-21 15:20:00,146.58,146.65,146.54,146.65,15248.0,132.4565,132.5197,132.4203,132.5197,15248.0
2019-03-21 15:25:00,146.65,146.69,146.57,146.57,105868.0,132.5197,132.5559,132.4474,132.4474,105868.0
2019-03-21 15:30:00,146.59,146.66,146.53,146.6,33814.0,132.4655,132.5288,132.4113,132.4745,33814.0
2019-03-21 15:35:00,146.61,146.7,146.56,146.67,62082.0,132.4836,132.5649,132.4384,132.5378,62082.0
2019-03-21 15:40:00,146.66,146.83,146.65,146.8,19705.0,132.5288,132.6824,132.5197,132.6553,19705.0
2019-03-21 15:45:00,146.79,146.82,146.58,146.59,62605.0,132.6462,132.6733,132.4565,132.4655,62605.0
2019-03-21 15:50:00,146.6,146.64,146.51,146.55,59141.0,132.4745,132.5107,132.3932,132.4294,59141.0
2019-03-21 15:55:00,146.53,146.61,146.49,146.6,83768.0,132.4113,132.4836,132.3751,132.4745,83768.0
2019-03-22 09:30:00,145.84,146.07,145.79,145.98,67580.0,131.7878,131.9956,131.7426,131.9143,67580.0
2019-03-22 09:35:00,145.98,146.02,145.89,145.99,24493.0,131.9143,131.9504,131.833,131.9233,24493.0
2019-03-22 09:40:00,145.99,146.06,145.86,145.86,25211.0,131.9233,131.9866,131.8058,131.8058,25211.0
2019-03-22 09:45:00,145.84,145.87,145.4,145.46,39485.0,131.7878,131.8149,131.3902,131.4444,39485.0
2019-03-22 09:50:00,145.47,145.55,145.13,145.14,140341.0,131.4534,131.5257,131.1462,131.1552,140341.0
2019-03-22 09:55:00,145.11,145.16,144.98,145.06,71396.0,131.1281,131.1733,131.0106,131.0829,71396.0
2019-03-22 10:00:00,145.04,145.27,145.03,145.05,56837.0,131.0649,131.2727,131.0558,131.0739,56837.0
2019-03-22 10:05:00,145.03,145.34,145.0,145.33,174074.0,131.0558,131.3359,131.0287,131.3269,174074.0
2019-03-22 10:10:00,145.29,145.37,145.22,145.31,36538.0,131.2908,131.3631,131.2275,131.3088,36538.0
2019-03-22 10:15:00,145.31,145.54,145.25,145.54,38981.0,131.3088,131.5167,131.2546,131.5167,38981.0
2019-03-22 10:20:00,145.54,145.63,145.35,145.35,42719.0,131.5167,131.598,131.345,131.345,42719.0
2019-03-22 10:25:00,145.36,145.36,145.13,145.13,25384.0,131.354,131.354,131.1462,131.1462,25384.0
2019-03-22 10:30:00,145.2,145.32,145.18,145.23,36298.0,131.2094,131.3179,131.1914,131.2365,36298.0
2019-03-22 10:35:00,145.23,145.41,145.22,145.29,83025.0,131.2365,131.3992,131.2275,131.2908,83025.0
2019-03-22 10:40:00,145.28,145.28,145.07,145.2,43499.0,131.2817,131.2817,131.092,131.2094,43499.0
2019-03-22 10:45:00,145.15,145.15,144.92,144.99,29288.0,131.1643,131.1643,130.9564,131.0197,29288.0
2019-03-22 10:50:00,144.9,144.95,144.81,144.95,21313.0,130.9383,130.9835,130.857,130.9835,21313.0
2019-03-22 10:55:00,144.97,145.07,144.77,144.78,86796.0,131.0016,131.092,130.8209,130.8299,86796.0
2019-03-22 11:00:00,144.78,144.84,144.69,144.7,59392.0,130.8299,130.8841,130.7486,130.7576,59392.0
2019-03-22 11:05:00,144.7,144.82,144.67,144.72,63797.0,130.7576,130.8661,130.7305,130.7757,63797.0
2019-03-22 11:10:00,144.72,144.81,144.57,144.81,75675.0,130.7757,130.857,130.6401,130.857,75675.0
2019-03-22 11:15:00,144.83,144.95,144.58,144.85,51868.0,130.8751,130.9835,130.6492,130.8932,51868.0
2019-03-22 11:20:00,144.88,144.89,144.64,144.64,155935.0,130.9203,130.9293,130.7034,130.7034,155935.0
2019-03-22 11:25:00,144.65,144.78,144.54,144.55,61187.0,130.7124,130.8299,130.613,130.6221,61187.0
2019-03-22 11:30:00,144.53,144.68,144.45,144.48,38740.0,130.604,130.7395,130.5317,130.5588,38740.0
2019-03-22 11:35:00,144.48,144.52,144.32,144.33,67180.0,130.5588,130.595,130.4142,130.4233,67180.0
2019-03-22 11:40:00,144.35,144.39,144.14,144.22,27508.0,130.4413,130.4775,130.2516,130.3239,27508.0
2019-03-22 11:45:00,144.17,144.29,144.11,144.22,48217.0,130.2787,130.3871,130.2245,130.3239,48217.0
2019-03-22 11:50:00,144.2,144.21,143.91,143.94,107863.0,130.3058,130.3148,130.0437,130.0708,107863.0
2019-03-22 11:55:00,143.97,144.07,143.74,143.74,59633.0,130.098,130.1883,129.8901,129.8901,59633.0
2019-03-22 12:00:00,143.75,144.1,143.72,144.05,45764.0,129.8992,130.2154,129.872,130.1702,45764.0
2019-03-22 12:05:00,144.03,144.12,143.96,144.01,45493.0,130.1522,130.2335,130.0889,130.1341,45493.0
2019-03-22 12:10:00,143.97,144.03,143.81,143.84,31082.0,130.098,130.1522,129.9534,129.9805,31082.0
2019-03-22 12:15:00,143.8,144.04,143.8,143.9,29906.0,129.9443,130.1612,129.9443,130.0347,29906.0
2019-03-22 12:20:00,143.92,144.12,143.87,144.0,23390.0,130.0528,130.2335,130.0076,130.1251,23390.0
2019-03-22 12:25:00,144.02,144.04,143.8,143.87,22267.0,130.1431,130.1612,129.9443,130.0076,22267.0
2019-03-22 12:30:00,143.84,144.07,143.82,144.05,38324.0,129.9805,130.1883,129.9624,130.1702,38324.0
2019-03-22 12:35:00,144.02,144.02,143.84,143.87,39187.0,130.1431,130.1431,129.9805,130.0076,39187.0
2019-03-22 12:40:00,143.87,143.87,143.57,143.61,51930.0,130.0076,130.0076,129.7365,129.7726,51930.0
2019-03-22 12:45:00,143.61,143.78,143.6,143.68,28479.0,129.7726,129.9263,129.7636,129.8359,28479.0
2019-03-22 12:50:00,143.7,144.04,143.66,144.04,126502.0,129.854,130.1612,129.8178,130.1612,126502.0
2019-03-22 12:55:00,144.04,144.04,143.88,144.03,44149.0,130.1612,130.1612,130.0166,130.1522,44149.0
2019-03-22 13:00:00,144.01,144.22,143.97,144.08,39778.0,130.1341,130.3239,130.098,130.1974,39778.0
2019-03-22 13:05:00,144.08,144.23,144.05,144.22,14958.0,130.1974,130.3329,130.1702,130.3239,14958.0
2019-03-22 13:10:00,144.22,144.22,144.04,144.1,64796.0,130.3239,130.3239,130.1612,130.2154,64796.0
2019-03-22 13:15:00,144.09,144.16,144.02,144.09,17391.0,130.2064,130.2696,130.1431,130.2064,17391.0
2019-03-22 13:20:00,144.12,144.12,143.94,144.0,46808.0,130.2335,130.2335,130.0708,130.1251,46808.0
2019-03-22 13:25:00,144.0,144.04,143.9,143.96,17633.0,130.1251,130.1612,130.0347,130.0889,17633.0
2019-03-22 13:30:00,143.93,144.18,143.93,144.03,24911.0,130.0618,130.2877,130.0618,130.1522,24911.0
2019-03-22 13:35:00,144.06,144.09,143.95,144.0,21760.0,130.1793,130.2064,130.0799,130.1251,21760.0
2019-03-22 13:40:00,144.0,144.14,143.99,144.14,68232.0,130.1251,130.2516,130.116,130.2516,68232.0
2019-03-22 13:45:00,144.12,144.15,143.98,143.98,17472.0,130.2335,130.2606,130.107,130.107,17472.0
2019-03-22 13:50:00,143.97,144.02,143.88,143.95,28298.0,130.098,130.1431,130.0166,130.0799,28298.0
2019-03-22 13:55:00,143.94,143.95,143.76,143.81,21850.0,130.0708,130.0799,129.9082,129.9534,21850.0
2019-03-22 14:00:00,143.8,144.09,143.8,144.08,76547.0,129.9443,130.2064,129.9443,130.1974,76547.0
2019-03-22 14:05:00,144.1,144.14,144.03,144.11,18657.0,130.2154,130.2516,130.1522,130.2245,18657.0
2019-03-22 14:10:00,144.09,144.3,144.09,144.27,45985.0,130.2064,130.3962,130.2064,130.369,45985.0
2019-03-22 14:15:00,144.3,144.48,144.3,144.33,42842.0,130.3962,130.5588,130.3962,130.4233,42842.0
2019-03-22 14:20:00,144.33,144.44,144.32,144.38,41483.0,130.4233,130.5227,130.4142,130.4684,41483.0
2019-03-22 14:25:00,144.39,144.44,144.33,144.36,36035.0,130.4775,130.5227,130.4233,130.4504,36035.0
2019-03-22 14:30:00,144.39,144.4,144.16,144.17,28272.0,130.4775,130.4865,130.2696,130.2787,28272.0
2019-03-22 14:35:00,144.15,144.29,144.12,144.27,21304.0,130.2606,130.3871,130.2335,130.369,21304.0
2019-03-22 14:40:00,144.26,144.45,144.25,144.36,18496.0,130.36,130.5317,130.351,130.4504,18496.0
2019-03-22 14:45:00,144.38,144.57,144.35,144.51,51502.0,130.4684,130.6401,130.4413,130.5859,51502.0
2019-03-22 14:50:00,144.51,144.67,144.49,144.55,66856.0,130.5859,130.7305,130.5678,130.6221,66856.0
2019-03-22 14:55:00,144.58,144.63,144.54,144.55,25093.0,130.6492,130.6944,130.613,130.6221,25093.0
2019-03-22 15:00:00,144.55,144.7,144.41,144.42,56377.0,130.6221,130.7576,130.4956,130.5046,56377.0
2019-03-22 15:05:00,144.42,144.54,144.42,144.45,25835.0,130.5046,130.613,130.5046,130.5317,25835.0
2019-03-22 15:10:00,144.45,144.48,144.25,144.29,33869.0,130.5317,130.5588,130.351,130.3871,33869.0
2019-03-22 15:15:00,144.29,144.36,144.16,144.23,102826.0,130.3871,130.4504,130.2696,130.3329,102826.0
2019-03-22 15:20:00,144.22,144.36,144.21,144.35,99008.0,130.3239,130.4504,130.3148,130.4413,99008.0
2019-03-22 15:25:00,144.35,144.35,144.09,144.09,24388.0,130.4413,130.4413,130.2064,130.2064,24388.0
2019-03-22 15:30:00,144.08,144.09,143.83,143.86,194216.0,130.1974,130.2064,129.9714,129.9986,194216.0
2019-03-22 15:35:00,143.82,143.97,143.78,143.82,64157.0,129.9624,130.098,129.9263,129.9624,64157.0
2019-03-22 15:40:00,143.86,143.86,143.69,143.71,76361.0,129.9986,129.9986,129.8449,129.863,76361.0
2019-03-22 15:45:00,143.73,143.96,143.73,143.9,288214.0,129.8811,130.0889,129.8811,130.0347,288214.0
2019-03-22 15:50:00,143.91,143.91,143.71,143.75,181681.0,130.0437,130.0437,129.863,129.8992,181681.0
2019-03-22 15:55:00,143.76,143.77,143.5,143.55,306877.0,129.9082,129.9172,129.6732,129.7184,306877.0
2019-03-25 09:30:00,142.58,142.67,142.38,142.67,126439.0,129.539,129.6207,129.3573,129.6207,126439.0
2019-03-25 09:35:00,142.67,143.11,142.67,143.09,42303.0,129.6207,130.0205,129.6207,130.0023,42303.0
2019-03-25 09:40:00,143.07,143.07,142.56,142.57,201435.0,129.9841,129.9841,129.5208,129.5299,201435.0
2019-03-25 09:45:00,142.56,142.57,142.13,142.18,75618.0,129.5208,129.5299,129.1301,129.1755,75618.0
2019-03-25 09:50:00,142.17,142.41,142.17,142.18,69352.0,129.1665,129.3845,129.1665,129.1755,69352.0
2019-03-25 09:55:00,142.18,142.26,142.06,142.08,96979.0,129.1755,129.2482,129.0665,129.0847,96979.0
2019-03-25 10:00:00,142.08,142.23,141.96,142.05,107977.0,129.0847,129.221,128.9757,129.0574,107977.0
2019-03-25 10:05:00,142.06,142.28,142.05,142.09,207963.0,129.0665,129.2664,129.0574,129.0938,207963.0
2019-03-25 10:10:00,142.09,142.15,141.89,141.94,55665.0,129.0938,129.1483,128.9121,128.9575,55665.0
2019-03-25 10:15:00,141.93,142.16,141.93,142.03,107426.0,128.9484,129.1574,128.9484,129.0393,107426.0
2019-03-25 10:20:00,142.04,142.07,141.91,142.04,81892.0,129.0484,129.0756,128.9302,129.0484,81892.0
2019-03-25 10:25:00,142.04,142.3,142.01,142.28,105563.0,129.0484,129.2846,129.0211,129.2664,105563.0
2019-03-25 10:30:00,142.28,142.51,142.24,142.36,21400.0,129.2664,129.4754,129.2301,129.3391,21400.0
2019-03-25 10:35:00,142.34,142.4,142.23,142.24,24027.0,129.3209,129.3754,129.221,129.2301,24027.0
2019-03-25 10:40:00,142.23,142.35,142.21,142.32,18830.0,129.221,129.33,129.2028,129.3027,18830.0
2019-03-25 10:45:00,142.32,142.49,142.22,142.49,42682.0,129.3027,129.4572,129.2119,129.4572,42682.0
2019-03-25 10:50:00,142.52,142.88,142.52,142.8,55003.0,129.4845,129.8115,129.4845,129.7388,55003.0
2019-03-25 10:55:00,142.82,142.91,142.73,142.73,38145.0,129.757,129.8388,129.6752,129.6752,38145.0
2019-03-25 11:00:00,142.75,142.82,142.66,142.68,26934.0,129.6934,129.757,129.6116,129.6298,26934.0
2019-03-25 11:05:00,142.69,142.92,142.69,142.84,26022.0,129.6389,129.8479,129.6389,129.7752,26022.0
2019-03-25 11:10:00,142.85,142.92,142.69,142.92,26919.0,129.7843,129.8479,129.6389,129.8479,26919.0
2019-03-25 11:15:00,142.88,143.07,142.88,143.04,27022.0,129.8115,129.9841,129.8115,129.9569,27022.0
2019-03-25 11:20:00,143.09,143.15,143.0,143.06,65984.0,130.0023,130.0568,129.9205,129.9751,65984.0
2019-03-25 11:25:00,143.09,143.31,143.09,143.29,21825.0,130.0023,130.2022,130.0023,130.184,21825.0
2019-03-25 11:30:00,143.25,143.28,143.06,143.1,25266.0,130.1477,130.1749,129.9751,130.0114,25266.0
2019-03-25 11:35:00,143.1,143.1,142.99,143.04,41750.0,130.0114,130.0114,129.9115,129.9569,41750.0
2019-03-25 11:40:00,143.1,143.1,142.82,142.83,31447.0,130.0114,130.0114,129.757,129.7661,31447.0
2019-03-25 11:45:00,142.83,142.9,142.67,142.68,76444.0,129.7661,129.8297,129.6207,129.6298,76444.0
2019-03-25 11:50:00,142.68,142.82,142.67,142.78,17528.0,129.6298,129.757,129.6207,129.7207,17528.0
2019-03-25 11:55:00,142.79,142.85,142.65,142.65,24923.0,129.7298,129.7843,129.6026,129.6026,24923.0
2019-03-25 12:00:00,142.62,142.73,142.56,142.72,35990.0,129.5753,129.6752,129.5208,129.6662,35990.0
2019-03-25 12:05:00,142.76,142.84,142.73,142.79,26540.0,129.7025,129.7752,129.6752,129.7298,26540.0
2019-03-25 12:10:00,142.7,142.85,142.7,142.73,31616.0,129.648,129.7843,129.648,129.6752,31616.0
2019-03-25 12:15:00,142.69,142.86,142.68,142.86,11697.0,129.6389,129.7934,129.6298,129.7934,11697.0
2019-03-25 12:20:00,142.85,142.94,142.83,142.89,8466.0,129.7843,129.866,129.7661,129.8206,8466.0
2019-03-25 12:25:00,142.88,142.93,142.79,142.8,10930.0,129.8115,129.8569,129.7298,129.7388,10930.0
2019-03-25 12:30:00,142.79,142.82,142.58,142.62,23102.0,129.7298,129.757,129.539,129.5753,23102.0
2019-03-25 12:35:00,142.6,142.6,142.44,142.44,25811.0,129.5571,129.5571,129.4118,129.4118,25811.0
2019-03-25 12:40:00,142.43,142.48,142.32,142.37,12102.0,129.4027,129.4481,129.3027,129.3482,12102.0
2019-03-25 12:45:00,142.39,142.46,142.34,142.46,67830.0,129.3663,129.4299,129.3209,129.4299,67830.0
2019-03-25 12:50:00,142.45,142.55,142.44,142.55,27649.0,129.4209,129.5117,129.4118,129.5117,27649.0
2019-03-25 12:55:00,142.55,142.72,142.54,142.7,20862.0,129.5117,129.6662,129.5026,129.648,20862.0
2019-03-25 13:00:00,142.75,142.75,142.52,142.56,33224.0,129.6934,129.6934,129.4845,129.5208,33224.0
2019-03-25 13:05:00,142.5,142.63,142.48,142.61,76759.0,129.4663,129.5844,129.4481,129.5662,76759.0
2019-03-25 13:10:00,142.59,142.89,142.55,142.82,29997.0,129.548,129.8206,129.5117,129.757,29997.0
2019-03-25 13:15:00,142.81,142.81,142.63,142.7,43494.0,129.7479,129.7479,129.5844,129.648,43494.0
2019-03-25 13:20:00,142.69,142.73,142.53,142.61,27566.0,129.6389,129.6752,129.4935,129.5662,27566.0
2019-03-25 13:25:00,142.64,142.66,142.51,142.58,34270.0,129.5935,129.6116,129.4754,129.539,34270.0
2019-03-25 13:30:00,142.58,142.58,142.45,142.55,58048.0,129.539,129.539,129.4209,129.5117,58048.0
2019-03-25 13:35:00,142.57,142.7,142.56,142.64,12446.0,129.5299,129.648,129.5208,129.5935,12446.0
2019-03-25 13:40:00,142.64,142.67,142.5,142.51,5924.0,129.5935,129.6207,129.4663,129.4754,5924.0
2019-03-25 13:45:00,142.51,142.51,142.27,142.34,32364.0,129.4754,129.4754,129.2573,129.3209,32364.0
2019-03-25 13:50:00,142.36,142.37,142.24,142.25,35186.0,129.3391,129.3482,129.2301,129.2391,35186.0
2019-03-25 13:55:00,142.22,142.3,142.21,142.27,25063.0,129.2119,129.2846,129.2028,129.2573,25063.0
2019-03-25 14:00:00,142.27,142.38,142.27,142.27,23856.0,129.2573,129.3573,129.2573,129.2573,23856.0
2019-03-25 14:05:00,142.3,142.3,142.16,142.18,21385.0,129.2846,129.2846,129.1574,129.1755,21385.0
2019-03-25 14:10:00,142.16,142.3,142.14,142.23,93740.0,129.1574,129.2846,129.1392,129.221,93740.0
2019-03-25 14:15:00,142.24,142.32,142.08,142.14,14027.0,129.2301,129.3027,129.0847,129.1392,14027.0
2019-03-25 14:20:00,142.12,142.16,142.04,142.05,30682.0,129.121,129.1574,129.0484,129.0574,30682.0
2019-03-25 14:25:00,142.05,142.16,142.01,142.16,85361.0,129.0574,129.1574,129.0211,129.1574,85361.0
2019-03-25 14:30:00,142.19,142.35,142.19,142.33,19160.0,129.1846,129.33,129.1846,129.3118,19160.0
2019-03-25 14:35:00,142.33,142.37,142.27,142.33,16618.0,129.3118,129.3482,129.2573,129.3118,16618.0
2019-03-25 14:40:00,142.33,142.53,142.31,142.51,27719.0,129.3118,129.4935,129.2937,129.4754,27719.0
2019-03-25 14:45:00,142.49,142.51,142.44,142.44,7469.0,129.4572,129.4754,129.4118,129.4118,7469.0
2019-03-25 14:50:00,142.48,142.5,142.4,142.45,10121.0,129.4481,129.4663,129.3754,129.4209,10121.0
2019-03-25 14:55:00,142.46,142.62,142.45,142.59,25418.0,129.4299,129.5753,129.4209,129.548,25418.0
2019-03-25 15:00:00,142.66,142.68,142.48,142.53,15662.0,129.6116,129.6298,129.4481,129.4935,15662.0
2019-03-25 15:05:00,142.56,142.62,142.5,142.59,5090.0,129.5208,129.5753,129.4663,129.548,5090.0
2019-03-25 15:10:00,142.63,142.82,142.61,142.8,25509.0,129.5844,129.757,129.5662,129.7388,25509.0
2019-03-25 15:15:00,142.81,142.84,142.7,142.71,13379.0,129.7479,129.7752,129.648,129.6571,13379.0
2019-03-25 15:20:00,142.71,142.88,142.66,142.86,20713.0,129.6571,129.8115,129.6116,129.7934,20713.0
2019-03-25 15:25:00,142.84,142.94,142.8,142.8,18237.0,129.7752,129.866,129.7388,129.7388,18237.0
2019-03-25 15:30:00,142.8,142.87,142.71,142.72,21520.0,129.7388,129.8024,129.6571,129.6662,21520.0
2019-03-25 15:35:00,142.72,142.83,142.68,142.68,14607.0,129.6662,129.7661,129.6298,129.6298,14607.0
2019-03-25 15:40:00,142.7,142.81,142.67,142.79,36857.0,129.648,129.7479,129.6207,129.7298,36857.0
2019-03-25 15:45:00,142.78,142.89,142.62,142.63,41960.0,129.7207,129.8206,129.5753,129.5844,41960.0
2019-03-25 15:50:00,142.65,142.74,142.61,142.69,76824.0,129.6026,129.6843,129.5662,129.6389,76824.0
2019-03-25 15:55:00,142.69,142.83,142.59,142.69,119691.0,129.6389,129.7661,129.548,129.6389,119691.0
2019-03-26 09:30:00,143.7,143.96,143.64,143.88,76136.0,130.5565,130.7927,130.502,130.7201,76136.0
2019-03-26 09:35:00,143.88,144.04,143.87,144.04,35646.0,130.7201,130.8654,130.711,130.8654,35646.0
2019-03-26 09:40:00,144.05,144.13,143.94,144.13,119730.0,130.8745,130.9472,130.7746,130.9472,119730.0
2019-03-26 09:45:00,144.14,144.18,143.96,143.97,35403.0,130.9563,130.9926,130.7927,130.8018,35403.0
2019-03-26 09:50:00,143.98,144.05,143.84,144.05,71347.0,130.8109,130.8745,130.6837,130.8745,71347.0
2019-03-26 09:55:00,144.05,144.21,143.97,144.21,119892.0,130.8745,131.0199,130.8018,131.0199,119892.0
2019-03-26 10:00:00,144.22,144.23,144.04,144.07,60677.0,131.029,131.038,130.8654,130.8927,60677.0
2019-03-26 10:05:00,144.08,144.09,143.94,143.98,33367.0,130.9018,130.9109,130.7746,130.8109,33367.0
2019-03-26 10:10:00,143.95,144.07,143.93,144.02,20945.0,130.7837,130.8927,130.7655,130.8473,20945.0
2019-03-26 10:15:00,144.03,144.08,143.94,144.06,19086.0,130.8563,130.9018,130.7746,130.8836,19086.0
2019-03-26 10:20:00,144.06,144.06,143.87,143.92,21990.0,130.8836,130.8836,130.711,130.7564,21990.0
2019-03-26 10:25:00,143.92,144.1,143.92,144.03,94463.0,130.7564,130.9199,130.7564,130.8563,94463.0
2019-03-26 10:30:00,144.03,144.06,143.85,143.89,22901.0,130.8563,130.8836,130.6928,130.7291,22901.0
2019-03-26 10:35:00,143.88,143.93,143.81,143.9,32826.0,130.7201,130.7655,130.6565,130.7382,32826.0
2019-03-26 10:40:00,143.9,143.98,143.86,143.89,19288.0,130.7382,130.8109,130.7019,130.7291,19288.0
2019-03-26 10:45:00,143.9,144.2,143.9,144.19,46753.0,130.7382,131.0108,130.7382,131.0017,46753.0
2019-03-26 10:50:00,144.2,144.33,144.19,144.29,20801.0,131.0108,131.1289,131.0017,131.0926,20801.0
2019-03-26 10:55:00,144.3,144.38,144.27,144.31,46079.0,131.1016,131.1743,131.0744,131.1107,46079.0
2019-03-26 11:00:00,144.31,144.36,144.23,144.28,14846.0,131.1107,131.1562,131.038,131.0835,14846.0
2019-03-26 11:05:00,144.27,144.27,144.12,144.14,29368.0,131.0744,131.0744,130.9381,130.9563,29368.0
2019-03-26 11:10:00,144.14,144.14,144.04,144.06,22226.0,130.9563,130.9563,130.8654,130.8836,22226.0
2019-03-26 11:15:00,144.07,144.18,143.94,143.96,55228.0,130.8927,130.9926,130.7746,130.7927,55228.0
2019-03-26 11:20:00,143.97,144.06,143.91,143.97,20309.0,130.8018,130.8836,130.7473,130.8018,20309.0
2019-03-26 11:25:00,143.98,144.04,143.96,144.03,24098.0,130.8109,130.8654,130.7927,130.8563,24098.0
2019-03-26 11:30:00,144.01,144.04,143.88,143.98,13024.0,130.8382,130.8654,130.7201,130.8109,13024.0
2019-03-26 11:35:00,143.97,144.11,143.91,144.09,28636.0,130.8018,130.929,130.7473,130.9109,28636.0
2019-03-26 11:40:00,144.09,144.15,144.06,144.06,18347.0,130.9109,130.9654,130.8836,130.8836,18347.0
2019-03-26 11:45:00,144.07,144.08,143.79,143.89,60353.0,130.8927,130.9018,130.6383,130.7291,60353.0
2019-03-26 11:50:00,143.9,143.9,143.62,143.7,62200.0,130.7382,130.7382,130.4838,130.5565,62200.0
2019-03-26 11:55:00,143.67,143.77,143.67,143.75,13300.0,130.5293,130.6201,130.5293,130.6019,13300.0
2019-03-26 12:00:00,143.75,143.85,143.75,143.8,17958.0,130.6019,130.6928,130.6019,130.6474,17958.0
2019-03-26 12:05:00,143.81,143.86,143.73,143.76,18390.0,130.6565,130.7019,130.5838,130.611,18390.0
2019-03-26 12:10:00,143.75,143.82,143.71,143.78,18718.0,130.6019,130.6655,130.5656,130.6292,18718.0
2019-03-26 12:15:00,143.8,143.86,143.76,143.84,14084.0,130.6474,130.7019,130.611,130.6837,14084.0
2019-03-26 12:20:00,143.85,143.88,143.56,143.57,26774.0,130.6928,130.7201,130.4293,130.4384,26774.0
2019-03-26 12:25:00,143.56,143.64,143.52,143.61,24549.0,130.4293,130.502,130.393,130.4748,24549.0
2019-03-26 12:30:00,143.57,143.63,143.54,143.56,75657.0,130.4384,130.4929,130.4112,130.4293,75657.0
2019-03-26 12:35:00,143.55,143.63,143.49,143.51,24784.0,130.4202,130.4929,130.3657,130.3839,24784.0
2019-03-26 12:40:00,143.5,143.52,143.38,143.42,37752.0,130.3748,130.393,130.2658,130.3021,37752.0
2019-03-26 12:45:00,143.42,143.44,143.32,143.33,15419.0,130.3021,130.3203,130.2113,130.2204,15419.0
2019-03-26 12:50:00,143.34,143.48,143.34,143.48,8119.0,130.2294,130.3566,130.2294,130.3566,8119.0
2019-03-26 12:55:00,143.49,143.53,143.38,143.48,18198.0,130.3657,130.4021,130.2658,130.3566,18198.0
2019-03-26 13:00:00,143.47,143.57,143.44,143.52,17182.0,130.3476,130.4384,130.3203,130.393,17182.0
2019-03-26 13:05:00,143.49,143.56,143.46,143.53,13647.0,130.3657,130.4293,130.3385,130.4021,13647.0
2019-03-26 13:10:00,143.53,143.64,143.52,143.63,17618.0,130.4021,130.502,130.393,130.4929,17618.0
2019-03-26 13:15:00,143.61,143.67,143.58,143.67,9228.0,130.4748,130.5293,130.4475,130.5293,9228.0
2019-03-26 13:20:00,143.66,143.66,143.56,143.58,9012.0,130.5202,130.5202,130.4293,130.4475,9012.0
2019-03-26 13:25:00,143.58,143.58,143.46,143.47,30121.0,130.4475,130.4475,130.3385,130.3476,30121.0
2019-03-26 13:30:00,143.48,143.48,143.38,143.39,17904.0,130.3566,130.3566,130.2658,130.2749,17904.0
2019-03-26 13:35:00,143.4,143.4,143.22,143.28,14003.0,130.284,130.284,130.1204,130.1749,14003.0
2019-03-26 13:40:00,143.28,143.34,143.26,143.32,24126.0,130.1749,130.2294,130.1568,130.2113,24126.0
2019-03-26 13:45:00,143.32,143.39,143.32,143.36,19758.0,130.2113,130.2749,130.2113,130.2476,19758.0
2019-03-26 13:50:00,143.36,143.4,143.25,143.25,13431.0,130.2476,130.284,130.1477,130.1477,13431.0
2019-03-26 13:55:00,143.26,143.27,143.16,143.18,27879.0,130.1568,130.1659,130.0659,130.0841,27879.0
2019-03-26 14:00:00,143.17,143.22,143.12,143.13,12842.0,130.075,130.1204,130.0296,130.0387,12842.0
2019-03-26 14:05:00,143.15,143.26,143.14,143.18,28355.0,130.0568,130.1568,130.0477,130.0841,28355.0
2019-03-26 14:10:00,143.16,143.17,143.07,143.12,55287.0,130.0659,130.075,129.9841,130.0296,55287.0
2019-03-26 14:15:00,143.13,143.27,143.13,143.26,18802.0,130.0387,130.1659,130.0387,130.1568,18802.0
2019-03-26 14:20:00,143.25,143.26,143.13,143.24,28849.0,130.1477,130.1568,130.0387,130.1386,28849.0
2019-03-26 14:25:00,143.24,143.25,143.12,143.17,41089.0,130.1386,130.1477,130.0296,130.075,41089.0
2019-03-26 14:30:00,143.1,143.15,143.01,143.08,27950.0,130.0114,130.0568,129.9296,129.9932,27950.0
2019-03-26 14:35:00,143.1,143.23,143.1,143.21,16077.0,130.0114,130.1295,130.0114,130.1113,16077.0
2019-03-26 14:40:00,143.22,143.32,143.22,143.32,18555.0,130.1204,130.2113,130.1204,130.2113,18555.0
2019-03-26 14:45:00,143.33,143.38,143.3,143.35,14546.0,130.2204,130.2658,130.1931,130.2385,14546.0
2019-03-26 14:50:00,143.36,143.36,143.16,143.17,16395.0,130.2476,130.2476,130.0659,130.075,16395.0
2019-03-26 14:55:00,143.16,143.42,143.16,143.4,20597.0,130.0659,130.3021,130.0659,130.284,20597.0
2019-03-26 15:00:00,143.4,143.56,143.4,143.49,19888.0,130.284,130.4293,130.284,130.3657,19888.0
2019-03-26 15:05:00,143.5,143.56,143.44,143.5,23023.0,130.3748,130.4293,130.3203,130.3748,23023.0
2019-03-26 15:10:00,143.5,143.56,143.44,143.45,40356.0,130.3748,130.4293,130.3203,130.3294,40356.0
2019-03-26 15:15:00,143.45,143.49,143.35,143.36,72587.0,130.3294,130.3657,130.2385,130.2476,72587.0
2019-03-26 15:20:00,143.37,143.42,143.3,143.32,33506.0,130.2567,130.3021,130.1931,130.2113,33506.0
2019-03-26 15:25:00,143.33,143.38,143.26,143.26,29195.0,130.2204,130.2658,130.1568,130.1568,29195.0
2019-03-26 15:30:00,143.25,143.38,143.2,143.35,26856.0,130.1477,130.2658,130.1023,130.2385,26856.0
2019-03-26 15:35:00,143.35,143.44,143.33,143.36,28161.0,130.2385,130.3203,130.2204,130.2476,28161.0
2019-03-26 15:40:00,143.34,143.42,143.31,143.32,26246.0,130.2294,130.3021,130.2022,130.2113,26246.0
2019-03-26 15:45:00,143.32,143.48,143.28,143.41,35053.0,130.2113,130.3566,130.1749,130.293,35053.0
2019-03-26 15:50:00,143.42,143.56,143.4,143.53,45119.0,130.3021,130.4293,130.284,130.4021,45119.0
2019-03-26 15:55:00,143.55,143.82,143.55,143.79,166894.0,130.4202,130.6655,130.4202,130.6383,166894.0
2019-03-27 09:30:00,143.84,144.15,143.82,144.04,104406.0,130.6837,130.9654,130.6655,130.8654,104406.0
2019-03-27 09:35:00,144.05,144.11,143.87,143.95,17612.0,130.8745,130.929,130.711,130.7837,17612.0
2019-03-27 09:40:00,143.97,144.03,143.84,143.87,18436.0,130.8018,130.8563,130.6837,130.711,18436.0
2019-03-27 09:45:00,143.84,143.9,143.75,143.78,34145.0,130.6837,130.7382,130.6019,130.6292,34145.0
2019-03-27 09:50:00,143.79,143.98,143.78,143.78,21481.0,130.6383,130.8109,130.6292,130.6292,21481.0
2019-03-27 09:55:00,143.76,143.76,143.52,143.58,42218.0,130.611,130.611,130.393,130.4475,42218.0
2019-03-27 10:00:00,143.55,143.63,143.47,143.57,37268.0,130.4202,130.4929,130.3476,130.4384,37268.0
2019-03-27 10:05:00,143.56,143.69,143.53,143.61,13714.0,130.4293,130.5474,130.4021,130.4748,13714.0
2019-03-27 10:10:00,143.62,143.81,143.6,143.79,19443.0,130.4838,130.6565,130.4657,130.6383,19443.0
2019-03-27 10:15:00,143.77,143.91,143.73,143.89,10382.0,130.6201,130.7473,130.5838,130.7291,10382.0
2019-03-27 10:20:00,143.92,144.02,143.85,143.98,34265.0,130.7564,130.8473,130.6928,130.8109,34265.0
2019-03-27 10:25:00,144.01,144.01,143.84,143.89,34651.0,130.8382,130.8382,130.6837,130.7291,34651.0
2019-03-27 10:30:00,143.89,143.97,143.78,143.79,23635.0,130.7291,130.8018,130.6292,130.6383,23635.0
2019-03-27 10:35:00,143.85,143.85,143.6,143.64,49159.0,130.6928,130.6928,130.4657,130.502,49159.0
2019-03-27 10:40:00,143.63,143.65,143.33,143.4,62721.0,130.4929,130.5111,130.2204,130.284,62721.0
2019-03-27 10:45:00,143.39,143.39,143.23,143.28,24141.0,130.2749,130.2749,130.1295,130.1749,24141.0
2019-03-27 10:50:00,143.26,143.31,143.11,143.22,60777.0,130.1568,130.2022,130.0205,130.1204,60777.0
2019-03-27 10:55:00,143.21,143.31,143.17,143.29,15305.0,130.1113,130.2022,130.075,130.184,15305.0
2019-03-27 11:00:00,143.29,143.4,143.18,143.21,31276.0,130.184,130.284,130.0841,130.1113,31276.0
2019-03-27 11:05:00,143.18,143.32,143.11,143.25,88854.0,130.0841,130.2113,130.0205,130.1477,88854.0
2019-03-27 11:10:00,143.22,143.28,142.97,142.97,36235.0,130.1204,130.1749,129.8933,129.8933,36235.0
2019-03-27 11:15:00,142.97,143.0,142.82,142.87,45440.0,129.8933,129.9205,129.757,129.8024,45440.0
2019-03-27 11:20:00,142.83,142.91,142.79,142.88,44618.0,129.7661,129.8388,129.7298,129.8115,44618.0
2019-03-27 11:25:00,142.89,142.94,142.61,142.61,25918.0,129.8206,129.866,129.5662,129.5662,25918.0
2019-03-27 11:30:00,142.6,142.7,142.37,142.4,65654.0,129.5571,129.648,129.3482,129.3754,65654.0
2019-03-27 11:35:00,142.36,142.52,142.3,142.47,69147.0,129.3391,129.4845,129.2846,129.439,69147.0
2019-03-27 11:40:00,142.47,142.51,142.18,142.18,82767.0,129.439,129.4754,129.1755,129.1755,82767.0
2019-03-27 11:45:00,142.18,142.31,142.18,142.23,54218.0,129.1755,129.2937,129.1755,129.221,54218.0
2019-03-27 11:50:00,142.22,142.34,142.15,142.26,49349.0,129.2119,129.3209,129.1483,129.2482,49349.0
2019-03-27 11:55:00,142.22,142.44,142.2,142.36,22284.0,129.2119,129.4118,129.1937,129.3391,22284.0
2019-03-27 12:00:00,142.34,142.59,142.25,142.58,32159.0,129.3209,129.548,129.2391,129.539,32159.0
2019-03-27 12:05:00,142.58,142.61,142.49,142.5,105115.0,129.539,129.5662,129.4572,129.4663,105115.0
2019-03-27 12:10:00,142.51,142.62,142.45,142.46,15272.0,129.4754,129.5753,129.4209,129.4299,15272.0
2019-03-27 12:15:00,142.45,142.57,142.44,142.52,17643.0,129.4209,129.5299,129.4118,129.4845,17643.0
2019-03-27 12:20:00,142.53,142.71,142.53,142.67,496950.0,129.4935,129.6571,129.4935,129.6207,496950.0
2019-03-27 12:25:00,142.64,142.76,142.54,142.7,85799.0,129.5935,129.7025,129.5026,129.648,85799.0
2019-03-27 12:30:00,142.68,142.82,142.68,142.77,8423.0,129.6298,129.757,129.6298,129.7116,8423.0
2019-03-27 12:35:00,142.8,142.83,142.73,142.77,35851.0,129.7388,129.7661,129.6752,129.7116,35851.0
2019-03-27 12:40:00,142.75,142.84,142.7,142.84,14923.0,129.6934,129.7752,129.648,129.7752,14923.0
2019-03-27 12:45:00,142.84,142.9,142.77,142.84,27637.0,129.7752,129.8297,129.7116,129.7752,27637.0
2019-03-27 12:50:00,142.82,142.92,142.77,142.89,19674.0,129.757,129.8479,129.7116,129.8206,19674.0
2019-03-27 12:55:00,142.89,142.89,142.75,142.75,9671.0,129.8206,129.8206,129.6934,129.6934,9671.0
2019-03-27 13:00:00,142.77,142.77,142.66,142.67,16386.0,129.7116,129.7116,129.6116,129.6207,16386.0
2019-03-27 13:05:00,142.67,142.77,142.61,142.61,14129.0,129.6207,129.7116,129.5662,129.5662,14129.0
2019-03-27 13:10:00,142.6,143.1,142.6,143.07,57392.0,129.5571,130.0114,129.5571,129.9841,57392.0
2019-03-27 13:15:00,143.05,143.15,142.98,143.06,35513.0,129.966,130.0568,129.9024,129.9751,35513.0
2019-03-27 13:20:00,143.04,143.15,142.98,143.11,35663.0,129.9569,130.0568,129.9024,130.0205,35663.0
2019-03-27 13:25:00,143.1,143.19,143.1,143.14,81284.0,130.0114,130.0932,130.0114,130.0477,81284.0
2019-03-27 13:30:00,143.13,143.15,143.06,143.06,16146.0,130.0387,130.0568,129.9751,129.9751,16146.0
2019-03-27 13:35:00,143.06,143.06,142.98,143.06,3733.0,129.9751,129.9751,129.9024,129.9751,3733.0
2019-03-27 13:40:00,143.06,143.24,143.06,143.24,35283.0,129.9751,130.1386,129.9751,130.1386,35283.0
2019-03-27 13:45:00,143.24,143.28,143.17,143.19,14350.0,130.1386,130.1749,130.075,130.0932,14350.0
2019-03-27 13:50:00,143.21,143.26,143.17,143.24,14148.0,130.1113,130.1568,130.075,130.1386,14148.0
2019-03-27 13:55:00,143.26,143.28,143.15,143.16,14511.0,130.1568,130.1749,130.0568,130.0659,14511.0
2019-03-27 14:00:00,143.19,143.27,143.09,143.23,30009.0,130.0932,130.1659,130.0023,130.1295,30009.0
2019-03-27 14:05:00,143.25,143.28,143.13,143.24,16484.0,130.1477,130.1749,130.0387,130.1386,16484.0
2019-03-27 14:10:00,143.26,143.37,143.23,143.34,30745.0,130.1568,130.2567,130.1295,130.2294,30745.0
2019-03-27 14:15:00,143.33,143.33,143.19,143.19,16695.0,130.2204,130.2204,130.0932,130.0932,16695.0
2019-03-27 14:20:00,143.19,143.22,143.11,143.22,14959.0,130.0932,130.1204,130.0205,130.1204,14959.0
2019-03-27 14:25:00,143.21,143.25,143.15,143.24,16764.0,130.1113,130.1477,130.0568,130.1386,16764.0
2019-03-27 14:30:00,143.23,143.36,143.22,143.23,16454.0,130.1295,130.2476,130.1204,130.1295,16454.0
2019-03-27 14:35:00,143.21,143.27,142.97,142.97,42070.0,130.1113,130.1659,129.8933,129.8933,42070.0
2019-03-27 14:40:00,142.99,143.07,142.98,143.02,23799.0,129.9115,129.9841,129.9024,129.9387,23799.0
2019-03-27 14:45:00,143.06,143.12,143.03,143.1,18140.0,129.9751,130.0296,129.9478,130.0114,18140.0
2019-03-27 14:50:00,143.13,143.24,143.13,143.15,19197.0,130.0387,130.1386,130.0387,130.0568,19197.0
2019-03-27 14:55:00,143.18,143.21,143.05,143.11,27436.0,130.0841,130.1113,129.966,130.0205,27436.0
2019-03-27 15:00:00,143.14,143.16,142.98,143.03,23609.0,130.0477,130.0659,129.9024,129.9478,23609.0
2019-03-27 15:05:00,143.02,143.09,142.95,142.99,25172.0,129.9387,130.0023,129.8751,129.9115,25172.0
2019-03-27 15:10:00,143.0,143.11,142.98,143.05,25671.0,129.9205,130.0205,129.9024,129.966,25671.0
2019-03-27 15:15:00,143.05,143.11,143.02,143.11,20731.0,129.966,130.0205,129.9387,130.0205,20731.0
2019-03-27 15:20:00,143.12,143.21,143.07,143.16,16594.0,130.0296,130.1113,129.9841,130.0659,16594.0
2019-03-27 15:25:00,143.16,143.29,143.13,143.29,31726.0,130.0659,130.184,130.0387,130.184,31726.0
2019-03-27 15:30:00,143.29,143.45,143.29,143.36,67351.0,130.184,130.3294,130.184,130.2476,67351.0
2019-03-27 15:35:00,143.37,143.42,143.33,143.36,72715.0,130.2567,130.3021,130.2204,130.2476,72715.0
2019-03-27 15:40:00,143.38,143.43,143.33,143.33,21880.0,130.2658,130.3112,130.2204,130.2204,21880.0
2019-03-27 15:45:00,143.35,143.45,143.32,143.33,43814.0,130.2385,130.3294,130.2113,130.2204,43814.0
2019-03-27 15:50:00,143.34,143.34,143.1,143.11,68387.0,130.2294,130.2294,130.0114,130.0205,68387.0
2019-03-27 15:55:00,143.08,143.16,143.02,143.12,42626.0,129.9932,130.0659,129.9387,130.0296,42626.0
2019-03-28 09:30:00,143.46,143.71,143.28,143.38,341749.0,130.3385,130.5656,130.1749,130.2658,341749.0
2019-03-28 09:35:00,143.38,143.56,143.38,143.47,72937.0,130.2658,130.4293,130.2658,130.3476,72937.0
2019-03-28 09:40:00,143.48,143.67,143.36,143.67,47648.0,130.3566,130.5293,130.2476,130.5293,47648.0
2019-03-28 09:45:00,143.69,143.71,143.56,143.67,62017.0,130.5474,130.5656,130.4293,130.5293,62017.0
2019-03-28 09:50:00,143.7,143.74,143.49,143.57,72901.0,130.5565,130.5929,130.3657,130.4384,72901.0
2019-03-28 09:55:00,143.57,143.75,143.55,143.74,52387.0,130.4384,130.6019,130.4202,130.5929,52387.0
2019-03-28 10:00:00,143.77,143.93,143.62,143.91,115050.0,130.6201,130.7655,130.4838,130.7473,115050.0
2019-03-28 10:05:00,143.91,143.94,143.85,143.91,47032.0,130.7473,130.7746,130.6928,130.7473,47032.0
2019-03-28 10:10:00,143.93,143.94,143.81,143.81,47155.0,130.7655,130.7746,130.6565,130.6565,47155.0
2019-03-28 10:15:00,143.82,143.88,143.76,143.79,13572.0,130.6655,130.7201,130.611,130.6383,13572.0
2019-03-28 10:20:00,143.81,143.93,143.81,143.87,10472.0,130.6565,130.7655,130.6565,130.711,10472.0
2019-03-28 10:25:00,143.88,143.88,143.77,143.81,16617.0,130.7201,130.7201,130.6201,130.6565,16617.0
2019-03-28 10:30:00,143.85,143.98,143.8,143.94,13130.0,130.6928,130.8109,130.6474,130.7746,13130.0
2019-03-28 10:35:00,143.92,143.96,143.78,143.78,16637.0,130.7564,130.7927,130.6292,130.6292,16637.0
2019-03-28 10:40:00,143.76,143.9,143.73,143.8,22165.0,130.611,130.7382,130.5838,130.6474,22165.0
2019-03-28 10:45:00,143.82,143.82,143.68,143.75,7834.0,130.6655,130.6655,130.5384,130.6019,7834.0
2019-03-28 10:50:00,143.74,143.76,143.57,143.63,17423.0,130.5929,130.611,130.4384,130.4929,17423.0
2019-03-28 10:55:00,143.57,143.69,143.54,143.55,18509.0,130.4384,130.5474,130.4112,130.4202,18509.0
2019-03-28 11:00:00,143.56,143.58,143.33,143.36,36282.0,130.4293,130.4475,130.2204,130.2476,36282.0
2019-03-28 11:05:00,143.36,143.36,143.25,143.31,37386.0,130.2476,130.2476,130.1477,130.2022,37386.0
2019-03-28 11:10:00,143.32,143.41,143.3,143.34,16445.0,130.2113,130.293,130.1931,130.2294,16445.0
2019-03-28 11:15:00,143.34,143.35,143.19,143.2,75820.0,130.2294,130.2385,130.0932,130.1023,75820.0
2019-03-28 11:20:00,143.18,143.26,143.05,143.12,22919.0,130.0841,130.1568,129.966,130.0296,22919.0
2019-03-28 11:25:00,143.11,143.11,142.92,142.93,47235.0,130.0205,130.0205,129.8479,129.8569,47235.0
2019-03-28 11:30:00,142.9,143.09,142.87,143.06,27380.0,129.8297,130.0023,129.8024,129.9751,27380.0
2019-03-28 11:35:00,143.06,143.12,142.95,143.09,26775.0,129.9751,130.0296,129.8751,130.0023,26775.0
2019-03-28 11:40:00,143.08,143.08,142.91,143.04,13294.0,129.9932,129.9932,129.8388,129.9569,13294.0
2019-03-28 11:45:00,142.97,143.22,142.92,143.21,18177.0,129.8933,130.1204,129.8479,130.1113,18177.0
2019-03-28 11:50:00,143.2,143.26,142.99,143.06,15809.0,130.1023,130.1568,129.9115,129.9751,15809.0
2019-03-28 11:55:00,143.05,143.13,143.02,143.12,11806.0,129.966,130.0387,129.9387,130.0296,11806.0
2019-03-28 12:00:00,143.11,143.17,143.04,143.1,23562.0,130.0205,130.075,129.9569,130.0114,23562.0
2019-03-28 12:05:00,143.14,143.18,143.01,143.05,17468.0,130.0477,130.0841,129.9296,129.966,17468.0
2019-03-28 12:10:00,143.03,143.03,142.83,142.88,13888.0,129.9478,129.9478,129.7661,129.8115,13888.0
2019-03-28 12:15:00,142.87,143.01,142.85,143.01,12191.0,129.8024,129.9296,129.7843,129.9296,12191.0
2019-03-28 12:20:00,143.04,143.12,143.02,143.08,22976.0,129.9569,130.0296,129.9387,129.9932,22976.0
2019-03-28 12:25:00,143.09,143.16,143.02,143.15,9791.0,130.0023,130.0659,129.9387,130.0568,9791.0
2019-03-28 12:30:00,143.15,143.19,143.09,143.13,10704.0,130.0568,130.0932,130.0023,130.0387,10704.0
2019-03-28 12:35:00,143.12,143.24,143.08,143.24,22071.0,130.0296,130.1386,129.9932,130.1386,22071.0
2019-03-28 12:40:00,143.24,143.26,143.19,143.23,10832.0,130.1386,130.1568,130.0932,130.1295,10832.0
2019-03-28 12:45:00,143.23,143.26,143.16,143.19,21187.0,130.1295,130.1568,130.0659,130.0932,21187.0
2019-03-28 12:50:00,143.19,143.35,143.19,143.35,10613.0,130.0932,130.2385,130.0932,130.2385,10613.0
2019-03-28 12:55:00,143.36,143.37,143.32,143.36,6737.0,130.2476,130.2567,130.2113,130.2476,6737.0
2019-03-28 13:00:00,143.36,143.49,143.35,143.47,30613.0,130.2476,130.3657,130.2385,130.3476,30613.0
2019-03-28 13:05:00,143.46,143.46,143.39,143.4,10157.0,130.3385,130.3385,130.2749,130.284,10157.0
2019-03-28 13:10:00,143.42,143.46,143.41,143.44,6669.0,130.3021,130.3385,130.293,130.3203,6669.0
2019-03-28 13:15:00,143.41,143.46,143.39,143.43,6055.0,130.293,130.3385,130.2749,130.3112,6055.0
2019-03-28 13:20:00,143.47,143.54,143.45,143.45,15389.0,130.3476,130.4112,130.3294,130.3294,15389.0
2019-03-28 13:25:00,143.46,143.52,143.44,143.52,6833.0,130.3385,130.393,130.3203,130.393,6833.0
2019-03-28 13:30:00,143.53,143.57,143.49,143.52,4589.0,130.4021,130.4384,130.3657,130.393,4589.0
2019-03-28 13:35:00,143.5,143.53,143.44,143.44,22483.0,130.3748,130.4021,130.3203,130.3203,22483.0
2019-03-28 13:40:00,143.45,143.45,143.4,143.42,3790.0,130.3294,130.3294,130.284,130.3021,3790.0
2019-03-28 13:45:00,143.43,143.49,143.41,143.48,13566.0,130.3112,130.3657,130.293,130.3566,13566.0
2019-03-28 13:50:00,143.51,143.58,143.48,143.56,16215.0,130.3839,130.4475,130.3566,130.4293,16215.0
2019-03-28 13:55:00,143.55,143.58,143.53,143.57,23431.0,130.4202,130.4475,130.4021,130.4384,23431.0
2019-03-28 14:00:00,143.56,143.59,143.52,143.57,21438.0,130.4293,130.4566,130.393,130.4384,21438.0
2019-03-28 14:05:00,143.58,143.6,143.51,143.52,22318.0,130.4475,130.4657,130.3839,130.393,22318.0
2019-03-28 14:10:00,143.52,143.62,143.52,143.6,33944.0,130.393,130.4838,130.393,130.4657,33944.0
2019-03-28 14:15:00,143.62,143.62,143.53,143.54,23987.0,130.4838,130.4838,130.4021,130.4112,23987.0
2019-03-28 14:20:00,143.56,143.58,143.51,143.57,16850.0,130.4293,130.4475,130.3839,130.4384,16850.0
2019-03-28 14:25:00,143.58,143.59,143.55,143.57,20679.0,130.4475,130.4566,130.4202,130.4384,20679.0
2019-03-28 14:30:00,143.57,143.57,143.46,143.47,35082.0,130.4384,130.4384,130.3385,130.3476,35082.0
2019-03-28 14:35:00,143.46,143.5,143.45,143.48,15714.0,130.3385,130.3748,130.3294,130.3566,15714.0
2019-03-28 14:40:00,143.49,143.49,143.45,143.45,4116.0,130.3657,130.3657,130.3294,130.3294,4116.0
2019-03-28 14:45:00,143.46,143.52,143.4,143.42,28006.0,130.3385,130.393,130.284,130.3021,28006.0
2019-03-28 14:50:00,143.4,143.47,143.37,143.43,30055.0,130.284,130.3476,130.2567,130.3112,30055.0
2019-03-28 14:55:00,143.42,143.52,143.4,143.5,14073.0,130.3021,130.393,130.284,130.3748,14073.0
2019-03-28 15:00:00,143.51,143.68,143.45,143.63,28842.0,130.3839,130.5384,130.3294,130.4929,28842.0
2019-03-28 15:05:00,143.63,143.65,143.6,143.62,15948.0,130.4929,130.5111,130.4657,130.4838,15948.0
2019-03-28 15:10:00,143.62,143.72,143.61,143.68,9377.0,130.4838,130.5747,130.4748,130.5384,9377.0
2019-03-28 15:15:00,143.7,143.72,143.63,143.67,20962.0,130.5565,130.5747,130.4929,130.5293,20962.0
2019-03-28 15:20:00,143.67,143.68,143.63,143.67,65680.0,130.5293,130.5384,130.4929,130.5293,65680.0
2019-03-28 15:25:00,143.66,143.77,143.64,143.67,37333.0,130.5202,130.6201,130.502,130.5293,37333.0
2019-03-28 15:30:00,143.66,143.73,143.65,143.73,36783.0,130.5202,130.5838,130.5111,130.5838,36783.0
2019-03-28 15:35:00,143.74,143.8,143.71,143.74,45832.0,130.5929,130.6474,130.5656,130.5929,45832.0
2019-03-28 15:40:00,143.74,143.81,143.72,143.78,99535.0,130.5929,130.6565,130.5747,130.6292,99535.0
2019-03-28 15:45:00,143.8,143.82,143.72,143.72,25204.0,130.6474,130.6655,130.5747,130.5747,25204.0
2019-03-28 15:50:00,143.7,143.8,143.67,143.79,52864.0,130.5565,130.6474,130.5293,130.6383,52864.0
2019-03-28 15:55:00,143.79,143.86,143.75,143.75,45350.0,130.6383,130.7019,130.6019,130.6019,45350.0
2019-03-29 09:30:00,144.61,144.68,144.49,144.5,136117.0,131.3833,131.4469,131.2743,131.2834,136117.0
2019-03-29 09:35:00,144.52,144.52,144.39,144.4,34671.0,131.3015,131.3015,131.1834,131.1925,34671.0
2019-03-29 09:40:00,144.4,144.49,144.32,144.43,57288.0,131.1925,131.2743,131.1198,131.2198,57288.0
2019-03-29 09:45:00,144.44,144.5,144.28,144.3,46088.0,131.2288,131.2834,131.0835,131.1016,46088.0
2019-03-29 09:50:00,144.28,144.42,144.24,144.42,26022.0,131.0835,131.2107,131.0471,131.2107,26022.0
2019-03-29 09:55:00,144.42,144.48,144.34,144.45,25372.0,131.2107,131.2652,131.138,131.2379,25372.0
2019-03-29 10:00:00,144.45,144.53,144.41,144.51,39796.0,131.2379,131.3106,131.2016,131.2924,39796.0
2019-03-29 10:05:00,144.52,144.57,144.39,144.56,25390.0,131.3015,131.3469,131.1834,131.3379,25390.0
2019-03-29 10:10:00,144.58,144.58,144.44,144.55,32735.0,131.356,131.356,131.2288,131.3288,32735.0
2019-03-29 10:15:00,144.55,144.58,144.48,144.52,188464.0,131.3288,131.356,131.2652,131.3015,188464.0
2019-03-29 10:20:00,144.53,144.56,144.33,144.4,167295.0,131.3106,131.3379,131.1289,131.1925,167295.0
2019-03-29 10:25:00,144.39,144.55,144.39,144.55,14167.0,131.1834,131.3288,131.1834,131.3288,14167.0
2019-03-29 10:30:00,144.55,144.55,144.46,144.48,13036.0,131.3288,131.3288,131.247,131.2652,13036.0
2019-03-29 10:35:00,144.48,144.53,144.4,144.47,68062.0,131.2652,131.3106,131.1925,131.2561,68062.0
2019-03-29 10:40:00,144.48,144.52,144.19,144.19,36388.0,131.2652,131.3015,131.0017,131.0017,36388.0
2019-03-29 10:45:00,144.18,144.32,144.15,144.21,55774.0,130.9926,131.1198,130.9654,131.0199,55774.0
2019-03-29 10:50:00,144.2,144.2,144.03,144.05,96073.0,131.0108,131.0108,130.8563,130.8745,96073.0
2019-03-29 10:55:00,144.04,144.19,144.04,144.17,23745.0,130.8654,131.0017,130.8654,130.9835,23745.0
2019-03-29 11:00:00,144.17,144.37,144.17,144.32,69937.0,130.9835,131.1652,130.9835,131.1198,69937.0
2019-03-29 11:05:00,144.31,144.41,144.26,144.36,64082.0,131.1107,131.2016,131.0653,131.1562,64082.0
2019-03-29 11:10:00,144.36,144.38,144.27,144.27,42269.0,131.1562,131.1743,131.0744,131.0744,42269.0
2019-03-29 11:15:00,144.29,144.39,144.28,144.32,28419.0,131.0926,131.1834,131.0835,131.1198,28419.0
2019-03-29 11:20:00,144.31,144.33,144.24,144.31,15295.0,131.1107,131.1289,131.0471,131.1107,15295.0
2019-03-29 11:25:00,144.32,144.39,144.29,144.39,17336.0,131.1198,131.1834,131.0926,131.1834,17336.0
2019-03-29 11:30:00,144.41,144.46,144.36,144.43,28621.0,131.2016,131.247,131.1562,131.2198,28621.0
2019-03-29 11:35:00,144.44,144.54,144.38,144.5,32665.0,131.2288,131.3197,131.1743,131.2834,32665.0
2019-03-29 11:40:00,144.55,144.55,144.44,144.45,10134.0,131.3288,131.3288,131.2288,131.2379,10134.0
2019-03-29 11:45:00,144.45,144.48,144.37,144.41,130759.0,131.2379,131.2652,131.1652,131.2016,130759.0
2019-03-29 11:50:00,144.42,144.45,144.36,144.37,12193.0,131.2107,131.2379,131.1562,131.1652,12193.0
2019-03-29 11:55:00,144.39,144.4,144.3,144.31,14890.0,131.1834,131.1925,131.1016,131.1107,14890.0
2019-03-29 12:00:00,144.3,144.31,144.2,144.25,20031.0,131.1016,131.1107,131.0108,131.0562,20031.0
2019-03-29 12:05:00,144.25,144.25,144.11,144.18,33737.0,131.0562,131.0562,130.929,130.9926,33737.0
2019-03-29 12:10:00,144.18,144.24,144.1,144.1,99602.0,130.9926,131.0471,130.9199,130.9199,99602.0
2019-03-29 12:15:00,144.1,144.2,144.09,144.15,11602.0,130.9199,131.0108,130.9109,130.9654,11602.0
2019-03-29 12:20:00,144.2,144.29,144.2,144.28,13348.0,131.0108,131.0926,131.0108,131.0835,13348.0
2019-03-29 12:25:00,144.29,144.35,144.26,144.31,17840.0,131.0926,131.1471,131.0653,131.1107,17840.0
2019-03-29 12:30:00,144.32,144.4,144.29,144.38,14358.0,131.1198,131.1925,131.0926,131.1743,14358.0
2019-03-29 12:35:00,144.39,144.45,144.38,144.42,32677.0,131.1834,131.2379,131.1743,131.2107,32677.0
2019-03-29 12:40:00,144.44,144.44,144.33,144.35,17126.0,131.2288,131.2288,131.1289,131.1471,17126.0
2019-03-29 12:45:00,144.34,144.38,144.29,144.36,27550.0,131.138,131.1743,131.0926,131.1562,27550.0
2019-03-29 12:50:00,144.37,144.38,144.27,144.35,19494.0,131.1652,131.1743,131.0744,131.1471,19494.0
2019-03-29 12:55:00,144.35,144.42,144.31,144.4,33818.0,131.1471,131.2107,131.1107,131.1925,33818.0
2019-03-29 13:00:00,144.41,144.42,144.36,144.38,14176.0,131.2016,131.2107,131.1562,131.1743,14176.0
2019-03-29 13:05:00,144.38,144.38,144.32,144.37,10495.0,131.1743,131.1743,131.1198,131.1652,10495.0
2019-03-29 13:10:00,144.37,144.39,144.32,144.35,18923.0,131.1652,131.1834,131.1198,131.1471,18923.0
2019-03-29 13:15:00,144.33,144.34,144.29,144.29,11508.0,131.1289,131.138,131.0926,131.0926,11508.0
2019-03-29 13:20:00,144.29,144.33,144.21,144.3,21657.0,131.0926,131.1289,131.0199,131.1016,21657.0
2019-03-29 13:25:00,144.31,144.37,144.3,144.35,12531.0,131.1107,131.1652,131.1016,131.1471,12531.0
2019-03-29 13:30:00,144.35,144.35,144.27,144.28,27143.0,131.1471,131.1471,131.0744,131.0835,27143.0
2019-03-29 13:35:00,144.3,144.31,144.24,144.29,15266.0,131.1016,131.1107,131.0471,131.0926,15266.0
2019-03-29 13:40:00,144.31,144.42,144.29,144.42,35069.0,131.1107,131.2107,131.0926,131.2107,35069.0
2019-03-29 13:45:00,144.41,144.42,144.25,144.37,54505.0,131.2016,131.2107,131.0562,131.1652,54505.0
2019-03-29 13:50:00,144.37,144.39,144.34,144.38,17031.0,131.1652,131.1834,131.138,131.1743,17031.0
2019-03-29 13:55:00,144.39,144.39,144.33,144.36,28352.0,131.1834,131.1834,131.1289,131.1562,28352.0
2019-03-29 14:00:00,144.34,144.44,144.33,144.43,44710.0,131.138,131.2288,131.1289,131.2198,44710.0
2019-03-29 14:05:00,144.44,144.47,144.4,144.45,31364.0,131.2288,131.2561,131.1925,131.2379,31364.0
2019-03-29 14:10:00,144.47,144.51,144.44,144.51,30769.0,131.2561,131.2924,131.2288,131.2924,30769.0
2019-03-29 14:15:00,144.52,144.53,144.44,144.44,16325.0,131.3015,131.3106,131.2288,131.2288,16325.0
2019-03-29 14:20:00,144.45,144.49,144.42,144.48,23475.0,131.2379,131.2743,131.2107,131.2652,23475.0
2019-03-29 14:25:00,144.48,144.53,144.47,144.53,15141.0,131.2652,131.3106,131.2561,131.3106,15141.0
2019-03-29 14:30:00,144.51,144.53,144.48,144.5,13768.0,131.2924,131.3106,131.2652,131.2834,13768.0
2019-03-29 14:35:00,144.5,144.51,144.48,144.48,7819.0,131.2834,131.2924,131.2652,131.2652,7819.0
2019-03-29 14:40:00,144.47,144.49,144.34,144.42,78966.0,131.2561,131.2743,131.138,131.2107,78966.0
2019-03-29 14:45:00,144.42,144.53,144.39,144.53,16001.0,131.2107,131.3106,131.1834,131.3106,16001.0
2019-03-29 14:50:00,144.53,144.72,144.51,144.72,23278.0,131.3106,131.4832,131.2924,131.4832,23278.0
2019-03-29 14:55:00,144.74,144.74,144.65,144.68,18653.0,131.5014,131.5014,131.4196,131.4469,18653.0
2019-03-29 15:00:00,144.68,144.79,144.68,144.7,20787.0,131.4469,131.5468,131.4469,131.4651,20787.0
2019-03-29 15:05:00,144.69,144.69,144.61,144.63,12698.0,131.456,131.456,131.3833,131.4015,12698.0
2019-03-29 15:10:00,144.64,144.67,144.53,144.53,22594.0,131.4105,131.4378,131.3106,131.3106,22594.0
2019-03-29 15:15:00,144.51,144.63,144.49,144.56,28459.0,131.2924,131.4015,131.2743,131.3379,28459.0
2019-03-29 15:20:00,144.56,144.56,144.43,144.44,30108.0,131.3379,131.3379,131.2198,131.2288,30108.0
2019-03-29 15:25:00,144.42,144.54,144.4,144.5,41066.0,131.2107,131.3197,131.1925,131.2834,41066.0
2019-03-29 15:30:00,144.52,144.56,144.41,144.56,31095.0,131.3015,131.3379,131.2016,131.3379,31095.0
2019-03-29 15:35:00,144.58,144.59,144.49,144.59,35828.0,131.356,131.3651,131.2743,131.3651,35828.0
2019-03-29 15:40:00,144.59,144.62,144.55,144.59,31586.0,131.3651,131.3924,131.3288,131.3651,31586.0
2019-03-29 15:45:00,144.61,144.67,144.49,144.51,49933.0,131.3833,131.4378,131.2743,131.2924,49933.0
2019-03-29 15:50:00,144.5,144.61,144.44,144.51,147539.0,131.2834,131.3833,131.2288,131.2924,147539.0
2019-03-29 15:55:00,144.51,144.78,144.51,144.68,203639.0,131.2924,131.5377,131.2924,131.4469,203639.0
2019-04-01 09:30:00,145.76,145.89,145.71,145.85,235800.0,132.4281,132.5462,132.3827,132.5099,235800.0
2019-04-01 09:35:00,145.85,145.88,145.66,145.72,116368.0,132.5099,132.5371,132.3373,132.3918,116368.0
2019-04-01 09:40:00,145.72,145.81,145.6,145.66,27135.0,132.3918,132.4735,132.2827,132.3373,27135.0
2019-04-01 09:45:00,145.68,145.72,145.59,145.64,26709.0,132.3554,132.3918,132.2737,132.3191,26709.0
2019-04-01 09:50:00,145.64,145.82,145.64,145.68,103385.0,132.3191,132.4826,132.3191,132.3554,103385.0
2019-04-01 09:55:00,145.68,145.74,145.63,145.63,34196.0,132.3554,132.4099,132.31,132.31,34196.0
2019-04-01 10:00:00,145.66,145.95,145.66,145.9,245627.0,132.3373,132.6007,132.3373,132.5553,245627.0
2019-04-01 10:05:00,145.95,145.99,145.75,145.77,105107.0,132.6007,132.6371,132.419,132.4372,105107.0
2019-04-01 10:10:00,145.76,145.84,145.69,145.76,208857.0,132.4281,132.5008,132.3645,132.4281,208857.0
2019-04-01 10:15:00,145.75,145.9,145.71,145.9,40668.0,132.419,132.5553,132.3827,132.5553,40668.0
2019-04-01 10:20:00,145.88,145.93,145.82,145.82,212110.0,132.5371,132.5826,132.4826,132.4826,212110.0
2019-04-01 10:25:00,145.82,145.88,145.77,145.82,16928.0,132.4826,132.5371,132.4372,132.4826,16928.0
2019-04-01 10:30:00,145.86,145.88,145.8,145.82,15383.0,132.519,132.5371,132.4644,132.4826,15383.0
2019-04-01 10:35:00,145.83,145.88,145.76,145.88,41185.0,132.4917,132.5371,132.4281,132.5371,41185.0
2019-04-01 10:40:00,145.89,145.91,145.81,145.89,16401.0,132.5462,132.5644,132.4735,132.5462,16401.0
2019-04-01 10:45:00,145.88,145.9,145.77,145.83,20357.0,132.5371,132.5553,132.4372,132.4917,20357.0
2019-04-01 10:50:00,145.86,145.86,145.78,145.82,15306.0,132.519,132.519,132.4463,132.4826,15306.0
2019-04-01 10:55:00,145.82,145.86,145.8,145.83,21298.0,132.4826,132.519,132.4644,132.4917,21298.0
2019-04-01 11:00:00,145.84,145.93,145.8,145.87,17705.0,132.5008,132.5826,132.4644,132.528,17705.0
2019-04-01 11:05:00,145.87,145.96,145.87,145.93,10760.0,132.528,132.6098,132.528,132.5826,10760.0
2019-04-01 11:10:00,145.94,145.95,145.87,145.91,18984.0,132.5916,132.6007,132.528,132.5644,18984.0
2019-04-01 11:15:00,145.91,145.99,145.87,145.94,44203.0,132.5644,132.6371,132.528,132.5916,44203.0
2019-04-01 11:20:00,145.94,145.96,145.88,145.93,33337.0,132.5916,132.6098,132.5371,132.5826,33337.0
2019-04-01 11:25:00,145.92,145.95,145.88,145.92,31459.0,132.5735,132.6007,132.5371,132.5735,31459.0
2019-04-01 11:30:00,145.92,145.92,145.81,145.84,20289.0,132.5735,132.5735,132.4735,132.5008,20289.0
2019-04-01 11:35:00,145.84,145.89,145.8,145.8,28345.0,132.5008,132.5462,132.4644,132.4644,28345.0
2019-04-01 11:40:00,145.8,145.85,145.73,145.75,12284.0,132.4644,132.5099,132.4008,132.419,12284.0
2019-04-01 11:45:00,145.76,145.86,145.75,145.85,14460.0,132.4281,132.519,132.419,132.5099,14460.0
2019-04-01 11:50:00,145.86,145.9,145.84,145.85,14672.0,132.519,132.5553,132.5008,132.5099,14672.0
2019-04-01 11:55:00,145.86,145.95,145.84,145.91,25625.0,132.519,132.6007,132.5008,132.5644,25625.0
2019-04-01 12:00:00,145.9,145.91,145.83,145.87,34936.0,132.5553,132.5644,132.4917,132.528,34936.0
2019-04-01 12:05:00,145.89,145.89,145.78,145.81,12421.0,132.5462,132.5462,132.4463,132.4735,12421.0
2019-04-01 12:10:00,145.8,145.88,145.8,145.82,21165.0,132.4644,132.5371,132.4644,132.4826,21165.0
2019-04-01 12:15:00,145.85,145.94,145.84,145.94,16737.0,132.5099,132.5916,132.5008,132.5916,16737.0
2019-04-01 12:20:00,145.94,146.0,145.92,145.97,17630.0,132.5916,132.6462,132.5735,132.6189,17630.0
2019-04-01 12:25:00,145.96,145.97,145.89,145.94,12039.0,132.6098,132.6189,132.5462,132.5916,12039.0
2019-04-01 12:30:00,145.94,145.97,145.92,145.97,15893.0,132.5916,132.6189,132.5735,132.6189,15893.0
2019-04-01 12:35:00,145.96,145.97,145.91,145.95,6801.0,132.6098,132.6189,132.5644,132.6007,6801.0
2019-04-01 12:40:00,145.94,145.97,145.92,145.96,7028.0,132.5916,132.6189,132.5735,132.6098,7028.0
2019-04-01 12:45:00,145.96,146.01,145.95,145.98,39629.0,132.6098,132.6552,132.6007,132.628,39629.0
2019-04-01 12:50:00,145.98,146.01,145.94,145.99,7442.0,132.628,132.6552,132.5916,132.6371,7442.0
2019-04-01 12:55:00,146.0,146.05,145.97,146.05,15442.0,132.6462,132.6916,132.6189,132.6916,15442.0
2019-04-01 13:00:00,146.06,146.12,146.03,146.1,22880.0,132.7007,132.7552,132.6734,132.737,22880.0
2019-04-01 13:05:00,146.09,146.1,146.04,146.1,14869.0,132.7279,132.737,132.6825,132.737,14869.0
2019-04-01 13:10:00,146.09,146.1,146.02,146.03,23970.0,132.7279,132.737,132.6643,132.6734,23970.0
2019-04-01 13:15:00,146.04,146.06,146.0,146.01,10720.0,132.6825,132.7007,132.6462,132.6552,10720.0
2019-04-01 13:20:00,146.0,146.01,145.95,146.0,12050.0,132.6462,132.6552,132.6007,132.6462,12050.0
2019-04-01 13:25:00,146.0,146.06,145.97,146.04,8386.0,132.6462,132.7007,132.6189,132.6825,8386.0
2019-04-01 13:30:00,146.03,146.07,146.0,146.03,24419.0,132.6734,132.7098,132.6462,132.6734,24419.0
2019-04-01 13:35:00,146.03,146.07,146.02,146.07,12357.0,132.6734,132.7098,132.6643,132.7098,12357.0
2019-04-01 13:40:00,146.08,146.09,146.04,146.06,10831.0,132.7188,132.7279,132.6825,132.7007,10831.0
2019-04-01 13:45:00,146.05,146.13,146.05,146.07,20675.0,132.6916,132.7643,132.6916,132.7098,20675.0
2019-04-01 13:50:00,146.06,146.13,146.06,146.11,33790.0,132.7007,132.7643,132.7007,132.7461,33790.0
2019-04-01 13:55:00,146.11,146.15,146.11,146.12,25429.0,132.7461,132.7824,132.7461,132.7552,25429.0
2019-04-01 14:00:00,146.15,146.21,146.12,146.2,49299.0,132.7824,132.8369,132.7552,132.8279,49299.0
2019-04-01 14:05:00,146.19,146.25,146.16,146.24,147658.0,132.8188,132.8733,132.7915,132.8642,147658.0
2019-04-01 14:10:00,146.25,146.28,146.19,146.23,32697.0,132.8733,132.9005,132.8188,132.8551,32697.0
2019-04-01 14:15:00,146.23,146.23,146.19,146.2,13888.0,132.8551,132.8551,132.8188,132.8279,13888.0
2019-04-01 14:20:00,146.2,146.2,146.16,146.19,22885.0,132.8279,132.8279,132.7915,132.8188,22885.0
2019-04-01 14:25:00,146.18,146.22,146.14,146.14,38005.0,132.8097,132.846,132.7733,132.7733,38005.0
2019-04-01 14:30:00,146.15,146.2,146.14,146.2,25117.0,132.7824,132.8279,132.7733,132.8279,25117.0
2019-04-01 14:35:00,146.19,146.22,146.18,146.19,16424.0,132.8188,132.846,132.8097,132.8188,16424.0
2019-04-01 14:40:00,146.2,146.22,146.18,146.18,14076.0,132.8279,132.846,132.8097,132.8097,14076.0
2019-04-01 14:45:00,146.18,146.19,146.14,146.16,29608.0,132.8097,132.8188,132.7733,132.7915,29608.0
2019-04-01 14:50:00,146.14,146.18,146.12,146.16,46410.0,132.7733,132.8097,132.7552,132.7915,46410.0
2019-04-01 14:55:00,146.17,146.26,146.16,146.19,20191.0,132.8006,132.8824,132.7915,132.8188,20191.0
2019-04-01 15:00:00,146.18,146.18,146.09,146.11,30373.0,132.8097,132.8097,132.7279,132.7461,30373.0
2019-04-01 15:05:00,146.1,146.16,146.08,146.1,31603.0,132.737,132.7915,132.7188,132.737,31603.0
2019-04-01 15:10:00,146.09,146.14,146.04,146.12,19254.0,132.7279,132.7733,132.6825,132.7552,19254.0
2019-04-01 15:15:00,146.13,146.2,146.1,146.19,8864.0,132.7643,132.8279,132.737,132.8188,8864.0
2019-04-01 15:20:00,146.2,146.24,146.18,146.22,16369.0,132.8279,132.8642,132.8097,132.846,16369.0
2019-04-01 15:25:00,146.23,146.28,146.19,146.28,21881.0,132.8551,132.9005,132.8188,132.9005,21881.0
2019-04-01 15:30:00,146.26,146.27,146.2,146.21,34306.0,132.8824,132.8915,132.8279,132.8369,34306.0
2019-04-01 15:35:00,146.22,146.28,146.21,146.27,28350.0,132.846,132.9005,132.8369,132.8915,28350.0
2019-04-01 15:40:00,146.28,146.3,146.24,146.29,73528.0,132.9005,132.9187,132.8642,132.9096,73528.0
2019-04-01 15:45:00,146.27,146.3,146.23,146.26,36426.0,132.8915,132.9187,132.8551,132.8824,36426.0
2019-04-01 15:50:00,146.28,146.39,146.26,146.37,66519.0,132.9005,133.0005,132.8824,132.9823,66519.0
2019-04-01 15:55:00,146.39,146.48,146.36,146.38,298331.0,133.0005,133.0823,132.9732,132.9914,298331.0
2019-04-02 09:30:00,146.42,146.43,146.16,146.2,91884.0,133.0277,133.0368,132.7915,132.8279,91884.0
2019-04-02 09:35:00,146.2,146.22,146.11,146.15,14251.0,132.8279,132.846,132.7461,132.7824,14251.0
2019-04-02 09:40:00,146.14,146.19,146.09,146.1,17026.0,132.7733,132.8188,132.7279,132.737,17026.0
2019-04-02 09:45:00,146.12,146.21,146.09,146.17,102388.0,132.7552,132.8369,132.7279,132.8006,102388.0
2019-04-02 09:50:00,146.18,146.26,146.17,146.2,53083.0,132.8097,132.8824,132.8006,132.8279,53083.0
2019-04-02 09:55:00,146.21,146.3,146.17,146.3,15693.0,132.8369,132.9187,132.8006,132.9187,15693.0
2019-04-02 10:00:00,146.3,146.3,146.04,146.14,25714.0,132.9187,132.9187,132.6825,132.7733,25714.0
2019-04-02 10:05:00,146.14,146.26,146.14,146.25,15058.0,132.7733,132.8824,132.7733,132.8733,15058.0
2019-04-02 10:10:00,146.25,146.3,146.22,146.3,11096.0,132.8733,132.9187,132.846,132.9187,11096.0
2019-04-02 10:15:00,146.3,146.34,146.26,146.31,50580.0,132.9187,132.9551,132.8824,132.9278,50580.0
2019-04-02 10:20:00,146.31,146.31,146.24,146.25,11448.0,132.9278,132.9278,132.8642,132.8733,11448.0
2019-04-02 10:25:00,146.25,146.36,146.24,146.36,45720.0,132.8733,132.9732,132.8642,132.9732,45720.0
2019-04-02 10:30:00,146.38,146.38,146.31,146.34,213646.0,132.9914,132.9914,132.9278,132.9551,213646.0
2019-04-02 10:35:00,146.35,146.35,146.25,146.25,38690.0,132.9641,132.9641,132.8733,132.8733,38690.0
2019-04-02 10:40:00,146.21,146.25,146.16,146.24,17428.0,132.8369,132.8733,132.7915,132.8642,17428.0
2019-04-02 10:45:00,146.23,146.25,146.2,146.21,11215.0,132.8551,132.8733,132.8279,132.8369,11215.0
2019-04-02 10:50:00,146.2,146.34,146.19,146.3,15965.0,132.8279,132.9551,132.8188,132.9187,15965.0
2019-04-02 10:55:00,146.3,146.33,146.18,146.18,11786.0,132.9187,132.946,132.8097,132.8097,11786.0
2019-04-02 11:00:00,146.18,146.22,145.99,146.03,497606.0,132.8097,132.846,132.6371,132.6734,497606.0
2019-04-02 11:05:00,146.03,146.07,145.93,145.97,37596.0,132.6734,132.7098,132.5826,132.6189,37596.0
2019-04-02 11:10:00,145.97,145.97,145.87,145.92,150203.0,132.6189,132.6189,132.528,132.5735,150203.0
2019-04-02 11:15:00,145.93,146.06,145.89,146.06,50401.0,132.5826,132.7007,132.5462,132.7007,50401.0
2019-04-02 11:20:00,146.09,146.16,146.05,146.13,14329.0,132.7279,132.7915,132.6916,132.7643,14329.0
2019-04-02 11:25:00,146.13,146.2,146.09,146.18,20964.0,132.7643,132.8279,132.7279,132.8097,20964.0
2019-04-02 11:30:00,146.21,146.21,146.15,146.16,11704.0,132.8369,132.8369,132.7824,132.7915,11704.0
2019-04-02 11:35:00,146.14,146.15,146.06,146.08,9030.0,132.7733,132.7824,132.7007,132.7188,9030.0
2019-04-02 11:40:00,146.07,146.14,146.07,146.13,15572.0,132.7098,132.7733,132.7098,132.7643,15572.0
2019-04-02 11:45:00,146.14,146.27,146.14,146.27,20893.0,132.7733,132.8915,132.7733,132.8915,20893.0
2019-04-02 11:50:00,146.27,146.33,146.26,146.32,21694.0,132.8915,132.946,132.8824,132.9369,21694.0
2019-04-02 11:55:00,146.33,146.33,146.26,146.27,12524.0,132.946,132.946,132.8824,132.8915,12524.0
2019-04-02 12:00:00,146.27,146.35,146.22,146.31,20496.0,132.8915,132.9641,132.846,132.9278,20496.0
2019-04-02 12:05:00,146.33,146.33,146.26,146.28,14587.0,132.946,132.946,132.8824,132.9005,14587.0
2019-04-02 12:10:00,146.28,146.28,146.21,146.23,15805.0,132.9005,132.9005,132.8369,132.8551,15805.0
2019-04-02 12:15:00,146.23,146.25,146.18,146.2,106194.0,132.8551,132.8733,132.8097,132.8279,106194.0
2019-04-02 12:20:00,146.2,146.21,146.09,146.09,17294.0,132.8279,132.8369,132.7279,132.7279,17294.0
2019-04-02 12:25:00,146.09,146.12,146.07,146.12,20055.0,132.7279,132.7552,132.7098,132.7552,20055.0
2019-04-02 12:30:00,146.12,146.2,146.12,146.18,20753.0,132.7552,132.8279,132.7552,132.8097,20753.0
2019-04-02 12:35:00,146.19,146.19,146.13,146.19,12155.0,132.8188,132.8188,132.7643,132.8188,12155.0
2019-04-02 12:40:00,146.17,146.2,146.13,146.14,6185.0,132.8006,132.8279,132.7643,132.7733,6185.0
2019-04-02 12:45:00,146.13,146.17,146.1,146.17,12314.0,132.7643,132.8006,132.737,132.8006,12314.0
2019-04-02 12:50:00,146.18,146.19,146.13,146.16,11173.0,132.8097,132.8188,132.7643,132.7915,11173.0
2019-04-02 12:55:00,146.15,146.18,146.14,146.18,16362.0,132.7824,132.8097,132.7733,132.8097,16362.0
2019-04-02 13:00:00,146.18,146.18,146.11,146.17,49995.0,132.8097,132.8097,132.7461,132.8006,49995.0
2019-04-02 13:05:00,146.18,146.3,146.14,146.3,38264.0,132.8097,132.9187,132.7733,132.9187,38264.0
2019-04-02 13:10:00,146.29,146.29,146.2,146.27,15153.0,132.9096,132.9096,132.8279,132.8915,15153.0
2019-04-02 13:15:00,146.26,146.3,146.23,146.24,18559.0,132.8824,132.9187,132.8551,132.8642,18559.0
2019-04-02 13:20:00,146.23,146.3,146.23,146.28,20429.0,132.8551,132.9187,132.8551,132.9005,20429.0
2019-04-02 13:25:00,146.28,146.28,146.23,146.26,50389.0,132.9005,132.9005,132.8551,132.8824,50389.0
2019-04-02 13:30:00,146.25,146.28,146.21,146.28,14964.0,132.8733,132.9005,132.8369,132.9005,14964.0
2019-04-02 13:35:00,146.29,146.32,146.27,146.32,17613.0,132.9096,132.9369,132.8915,132.9369,17613.0
2019-04-02 13:40:00,146.32,146.33,146.29,146.3,7977.0,132.9369,132.946,132.9096,132.9187,7977.0
2019-04-02 13:45:00,146.3,146.32,146.24,146.25,13673.0,132.9187,132.9369,132.8642,132.8733,13673.0
2019-04-02 13:50:00,146.25,146.28,146.21,146.28,170329.0,132.8733,132.9005,132.8369,132.9005,170329.0
2019-04-02 13:55:00,146.27,146.28,146.21,146.23,35465.0,132.8915,132.9005,132.8369,132.8551,35465.0
2019-04-02 14:00:00,146.24,146.26,146.21,146.24,47970.0,132.8642,132.8824,132.8369,132.8642,47970.0
2019-04-02 14:05:00,146.25,146.26,146.22,146.24,36531.0,132.8733,132.8824,132.846,132.8642,36531.0
2019-04-02 14:10:00,146.23,146.29,146.22,146.27,41623.0,132.8551,132.9096,132.846,132.8915,41623.0
2019-04-02 14:15:00,146.25,146.27,146.21,146.26,54520.0,132.8733,132.8915,132.8369,132.8824,54520.0
2019-04-02 14:20:00,146.28,146.31,146.26,146.29,27289.0,132.9005,132.9278,132.8824,132.9096,27289.0
2019-04-02 14:25:00,146.29,146.33,146.29,146.32,9911.0,132.9096,132.946,132.9096,132.9369,9911.0
2019-04-02 14:30:00,146.3,146.35,146.29,146.34,13650.0,132.9187,132.9641,132.9096,132.9551,13650.0
2019-04-02 14:35:00,146.34,146.35,146.29,146.32,18692.0,132.9551,132.9641,132.9096,132.9369,18692.0
2019-04-02 14:40:00,146.33,146.33,146.31,146.33,14232.0,132.946,132.946,132.9278,132.946,14232.0
2019-04-02 14:45:00,146.33,146.36,146.3,146.3,53359.0,132.946,132.9732,132.9187,132.9187,53359.0
2019-04-02 14:50:00,146.31,146.32,146.26,146.29,37714.0,132.9278,132.9369,132.8824,132.9096,37714.0
2019-04-02 14:55:00,146.28,146.37,146.28,146.35,30686.0,132.9005,132.9823,132.9005,132.9641,30686.0
2019-04-02 15:00:00,146.37,146.4,146.36,146.38,57040.0,132.9823,133.0096,132.9732,132.9914,57040.0
2019-04-02 15:05:00,146.38,146.41,146.37,146.4,50723.0,132.9914,133.0187,132.9823,133.0096,50723.0
2019-04-02 15:10:00,146.4,146.42,146.37,146.41,130062.0,133.0096,133.0277,132.9823,133.0187,130062.0
2019-04-02 15:15:00,146.4,146.43,146.38,146.41,46486.0,133.0096,133.0368,132.9914,133.0187,46486.0
2019-04-02 15:20:00,146.4,146.42,146.38,146.39,38148.0,133.0096,133.0277,132.9914,133.0005,38148.0
2019-04-02 15:25:00,146.38,146.42,146.37,146.4,21260.0,132.9914,133.0277,132.9823,133.0096,21260.0
2019-04-02 15:30:00,146.4,146.46,146.38,146.44,38810.0,133.0096,133.0641,132.9914,133.0459,38810.0
2019-04-02 15:35:00,146.44,146.49,146.43,146.48,58931.0,133.0459,133.0913,133.0368,133.0823,58931.0
2019-04-02 15:40:00,146.47,146.49,146.45,146.47,44418.0,133.0732,133.0913,133.055,133.0732,44418.0
2019-04-02 15:45:00,146.46,146.47,146.43,146.46,70379.0,133.0641,133.0732,133.0368,133.0641,70379.0
2019-04-02 15:50:00,146.46,146.5,146.44,146.46,51820.0,133.0641,133.1004,133.0459,133.0641,51820.0
2019-04-02 15:55:00,146.46,146.46,146.36,146.36,86338.0,133.0641,133.0641,132.9732,132.9732,86338.0
2019-04-03 09:30:00,147.08,147.1,146.83,146.92,109757.0,133.6274,133.6455,133.4002,133.482,109757.0
2019-04-03 09:35:00,146.91,146.96,146.85,146.91,21062.0,133.4729,133.5183,133.4184,133.4729,21062.0
2019-04-03 09:40:00,146.9,147.01,146.87,146.97,26955.0,133.4638,133.5638,133.4366,133.5274,26955.0
2019-04-03 09:45:00,146.97,147.09,146.97,147.01,27347.0,133.5274,133.6365,133.5274,133.5638,27347.0
2019-04-03 09:50:00,147.02,147.03,146.88,146.99,35636.0,133.5729,133.5819,133.4457,133.5456,35636.0
2019-04-03 09:55:00,146.98,146.98,146.82,146.85,20270.0,133.5365,133.5365,133.3912,133.4184,20270.0
2019-04-03 10:00:00,146.85,146.85,146.64,146.71,64938.0,133.4184,133.4184,133.2276,133.2912,64938.0
2019-04-03 10:05:00,146.71,146.79,146.62,146.79,51573.0,133.2912,133.3639,133.2094,133.3639,51573.0
2019-04-03 10:10:00,146.79,146.84,146.78,146.82,18628.0,133.3639,133.4093,133.3548,133.3912,18628.0
2019-04-03 10:15:00,146.81,146.95,146.8,146.95,28824.0,133.3821,133.5093,133.373,133.5093,28824.0
2019-04-03 10:20:00,146.98,147.01,146.93,146.98,30448.0,133.5365,133.5638,133.4911,133.5365,30448.0
2019-04-03 10:25:00,146.99,147.01,146.89,146.95,22046.0,133.5456,133.5638,133.4547,133.5093,22046.0
2019-04-03 10:30:00,146.94,147.05,146.88,147.04,41285.0,133.5002,133.6001,133.4457,133.591,41285.0
2019-04-03 10:35:00,147.02,147.09,146.95,147.09,11857.0,133.5729,133.6365,133.5093,133.6365,11857.0
2019-04-03 10:40:00,147.1,147.11,147.03,147.03,21233.0,133.6455,133.6546,133.5819,133.5819,21233.0
2019-04-03 10:45:00,147.03,147.08,146.95,146.96,17396.0,133.5819,133.6274,133.5093,133.5183,17396.0
2019-04-03 10:50:00,146.94,147.12,146.92,147.09,14832.0,133.5002,133.6637,133.482,133.6365,14832.0
2019-04-03 10:55:00,147.1,147.14,147.06,147.09,22436.0,133.6455,133.6819,133.6092,133.6365,22436.0
2019-04-03 11:00:00,147.13,147.32,147.11,147.3,11860.0,133.6728,133.8454,133.6546,133.8272,11860.0
2019-04-03 11:05:00,147.31,147.34,147.24,147.25,46741.0,133.8363,133.8636,133.7727,133.7818,46741.0
2019-04-03 11:10:00,147.24,147.26,147.14,147.17,12875.0,133.7727,133.7909,133.6819,133.7091,12875.0
2019-04-03 11:15:00,147.16,147.2,147.12,147.19,22508.0,133.7001,133.7364,133.6637,133.7273,22508.0
2019-04-03 11:20:00,147.16,147.19,147.09,147.1,18069.0,133.7001,133.7273,133.6365,133.6455,18069.0
2019-04-03 11:25:00,147.11,147.18,147.05,147.14,10954.0,133.6546,133.7182,133.6001,133.6819,10954.0
2019-04-03 11:30:00,147.13,147.21,147.12,147.19,15037.0,133.6728,133.7455,133.6637,133.7273,15037.0
2019-04-03 11:35:00,147.21,147.24,147.18,147.21,24481.0,133.7455,133.7727,133.7182,133.7455,24481.0
2019-04-03 11:40:00,147.22,147.23,147.17,147.21,10300.0,133.7546,133.7637,133.7091,133.7455,10300.0
2019-04-03 11:45:00,147.22,147.24,147.14,147.2,16091.0,133.7546,133.7727,133.6819,133.7364,16091.0
2019-04-03 11:50:00,147.2,147.32,147.19,147.28,42533.0,133.7364,133.8454,133.7273,133.8091,42533.0
2019-04-03 11:55:00,147.27,147.29,147.24,147.25,9054.0,133.8,133.8182,133.7727,133.7818,9054.0
2019-04-03 12:00:00,147.25,147.31,147.19,147.31,40355.0,133.7818,133.8363,133.7273,133.8363,40355.0
2019-04-03 12:05:00,147.32,147.34,147.3,147.33,14999.0,133.8454,133.8636,133.8272,133.8545,14999.0
2019-04-03 12:10:00,147.33,147.34,147.26,147.26,13685.0,133.8545,133.8636,133.7909,133.7909,13685.0
2019-04-03 12:15:00,147.25,147.31,147.23,147.26,21058.0,133.7818,133.8363,133.7637,133.7909,21058.0
2019-04-03 12:20:00,147.25,147.25,147.21,147.25,53111.0,133.7818,133.7818,133.7455,133.7818,53111.0
2019-04-03 12:25:00,147.25,147.29,147.23,147.24,3108.0,133.7818,133.8182,133.7637,133.7727,3108.0
2019-04-03 12:30:00,147.22,147.25,147.2,147.25,26189.0,133.7546,133.7818,133.7364,133.7818,26189.0
2019-04-03 12:35:00,147.23,147.23,147.15,147.21,11173.0,133.7637,133.7637,133.691,133.7455,11173.0
2019-04-03 12:40:00,147.21,147.24,147.19,147.21,4013.0,133.7455,133.7727,133.7273,133.7455,4013.0
2019-04-03 12:45:00,147.22,147.22,147.15,147.18,12801.0,133.7546,133.7546,133.691,133.7182,12801.0
2019-04-03 12:50:00,147.17,147.18,147.11,147.12,13135.0,133.7091,133.7182,133.6546,133.6637,13135.0
2019-04-03 12:55:00,147.11,147.14,147.08,147.13,15031.0,133.6546,133.6819,133.6274,133.6728,15031.0
2019-04-03 13:00:00,147.13,147.21,147.12,147.19,10252.0,133.6728,133.7455,133.6637,133.7273,10252.0
2019-04-03 13:05:00,147.17,147.19,147.15,147.17,8881.0,133.7091,133.7273,133.691,133.7091,8881.0
2019-04-03 13:10:00,147.17,147.19,147.11,147.13,10202.0,133.7091,133.7273,133.6546,133.6728,10202.0
2019-04-03 13:15:00,147.14,147.14,147.05,147.05,7793.0,133.6819,133.6819,133.6001,133.6001,7793.0
2019-04-03 13:20:00,147.07,147.14,147.05,147.11,19372.0,133.6183,133.6819,133.6001,133.6546,19372.0
2019-04-03 13:25:00,147.12,147.15,147.1,147.12,9963.0,133.6637,133.691,133.6455,133.6637,9963.0
2019-04-03 13:30:00,147.12,147.12,147.08,147.1,3311.0,133.6637,133.6637,133.6274,133.6455,3311.0
2019-04-03 13:35:00,147.09,147.11,147.06,147.08,14320.0,133.6365,133.6546,133.6092,133.6274,14320.0
2019-04-03 13:40:00,147.07,147.07,146.91,146.97,15522.0,133.6183,133.6183,133.4729,133.5274,15522.0
2019-04-03 13:45:00,146.96,147.0,146.93,146.93,12337.0,133.5183,133.5547,133.4911,133.4911,12337.0
2019-04-03 13:50:00,146.93,146.93,146.76,146.8,62501.0,133.4911,133.4911,133.3366,133.373,62501.0
2019-04-03 13:55:00,146.8,146.8,146.68,146.71,14619.0,133.373,133.373,133.264,133.2912,14619.0
2019-04-03 14:00:00,146.7,146.71,146.58,146.65,20573.0,133.2821,133.2912,133.1731,133.2367,20573.0
2019-04-03 14:05:00,146.64,146.72,146.64,146.7,15172.0,133.2276,133.3003,133.2276,133.2821,15172.0
2019-04-03 14:10:00,146.7,146.73,146.63,146.63,14526.0,133.2821,133.3094,133.2185,133.2185,14526.0
2019-04-03 14:15:00,146.66,146.71,146.65,146.69,67675.0,133.2458,133.2912,133.2367,133.273,67675.0
2019-04-03 14:20:00,146.7,146.79,146.7,146.79,16245.0,133.2821,133.3639,133.2821,133.3639,16245.0
2019-04-03 14:25:00,146.8,146.85,146.79,146.83,15250.0,133.373,133.4184,133.3639,133.4002,15250.0
2019-04-03 14:30:00,146.82,146.82,146.71,146.73,57189.0,133.3912,133.3912,133.2912,133.3094,57189.0
2019-04-03 14:35:00,146.74,146.75,146.6,146.61,104167.0,133.3185,133.3276,133.1913,133.2004,104167.0
2019-04-03 14:40:00,146.61,146.63,146.54,146.57,34318.0,133.2004,133.2185,133.1368,133.164,34318.0
2019-04-03 14:45:00,146.57,146.65,146.57,146.64,11044.0,133.164,133.2367,133.164,133.2276,11044.0
2019-04-03 14:50:00,146.63,146.72,146.61,146.7,8940.0,133.2185,133.3003,133.2004,133.2821,8940.0
2019-04-03 14:55:00,146.71,146.72,146.63,146.66,10338.0,133.2912,133.3003,133.2185,133.2458,10338.0
2019-04-03 15:00:00,146.62,146.69,146.58,146.69,11054.0,133.2094,133.273,133.1731,133.273,11054.0
2019-04-03 15:05:00,146.7,146.7,146.55,146.55,13456.0,133.2821,133.2821,133.1458,133.1458,13456.0
2019-04-03 15:10:00,146.51,146.51,146.4,146.45,42793.0,133.1095,133.1095,133.0096,133.055,42793.0
2019-04-03 15:15:00,146.4,146.45,146.35,146.36,44105.0,133.0096,133.055,132.9641,132.9732,44105.0
2019-04-03 15:20:00,146.35,146.42,146.32,146.42,31877.0,132.9641,133.0277,132.9369,133.0277,31877.0
2019-04-03 15:25:00,146.41,146.58,146.38,146.57,29746.0,133.0187,133.1731,132.9914,133.164,29746.0
2019-04-03 15:30:00,146.54,146.58,146.47,146.57,75548.0,133.1368,133.1731,133.0732,133.164,75548.0
2019-04-03 15:35:00,146.58,146.66,146.56,146.59,37179.0,133.1731,133.2458,133.1549,133.1822,37179.0
2019-04-03 15:40:00,146.62,146.66,146.58,146.66,25239.0,133.2094,133.2458,133.1731,133.2458,25239.0
2019-04-03 15:45:00,146.67,146.68,146.6,146.67,18037.0,133.2549,133.264,133.1913,133.2549,18037.0
2019-04-03 15:50:00,146.67,146.76,146.64,146.7,38352.0,133.2549,133.3366,133.2276,133.2821,38352.0
2019-04-03 15:55:00,146.7,146.82,146.69,146.74,125740.0,133.2821,133.3912,133.273,133.3185,125740.0
2019-04-04 09:30:00,146.84,146.9,146.81,146.88,76810.0,133.4093,133.4638,133.3821,133.4457,76810.0
2019-04-04 09:35:00,146.88,147.03,146.88,147.01,37637.0,133.4457,133.5819,133.4457,133.5638,37637.0
2019-04-04 09:40:00,147.01,147.03,146.9,146.9,12516.0,133.5638,133.5819,133.4638,133.4638,12516.0
2019-04-04 09:45:00,146.96,147.12,146.96,147.02,40757.0,133.5183,133.6637,133.5183,133.5729,40757.0
2019-04-04 09:50:00,147.05,147.14,147.0,147.04,23000.0,133.6001,133.6819,133.5547,133.591,23000.0
2019-04-04 09:55:00,147.06,147.1,147.01,147.09,17990.0,133.6092,133.6455,133.5638,133.6365,17990.0
2019-04-04 10:00:00,147.11,147.15,147.08,147.09,16762.0,133.6546,133.691,133.6274,133.6365,16762.0
2019-04-04 10:05:00,147.09,147.11,146.97,147.01,26692.0,133.6365,133.6546,133.5274,133.5638,26692.0
2019-04-04 10:10:00,146.98,147.07,146.96,147.03,21050.0,133.5365,133.6183,133.5183,133.5819,21050.0
2019-04-04 10:15:00,147.05,147.06,146.9,146.92,42999.0,133.6001,133.6092,133.4638,133.482,42999.0
2019-04-04 10:20:00,146.93,146.96,146.81,146.81,19246.0,133.4911,133.5183,133.3821,133.3821,19246.0
2019-04-04 10:25:00,146.85,146.88,146.75,146.76,15244.0,133.4184,133.4457,133.3276,133.3366,15244.0
2019-04-04 10:30:00,146.75,146.76,146.58,146.59,18219.0,133.3276,133.3366,133.1731,133.1822,18219.0
2019-04-04 10:35:00,146.6,146.76,146.58,146.73,23623.0,133.1913,133.3366,133.1731,133.3094,23623.0
2019-04-04 10:40:00,146.74,146.83,146.7,146.82,15745.0,133.3185,133.4002,133.2821,133.3912,15745.0
2019-04-04 10:45:00,146.85,146.96,146.82,146.94,17605.0,133.4184,133.5183,133.3912,133.5002,17605.0
2019-04-04 10:50:00,146.95,147.01,146.92,147.0,6402.0,133.5093,133.5638,133.482,133.5547,6402.0
2019-04-04 10:55:00,147.01,147.03,146.95,146.95,6759.0,133.5638,133.5819,133.5093,133.5093,6759.0
2019-04-04 11:00:00,146.94,146.98,146.87,146.91,32076.0,133.5002,133.5365,133.4366,133.4729,32076.0
2019-04-04 11:05:00,146.9,147.02,146.89,146.97,20632.0,133.4638,133.5729,133.4547,133.5274,20632.0
2019-04-04 11:10:00,146.97,146.97,146.82,146.83,13763.0,133.5274,133.5274,133.3912,133.4002,13763.0
2019-04-04 11:15:00,146.8,146.8,146.63,146.63,10131.0,133.373,133.373,133.2185,133.2185,10131.0
2019-04-04 11:20:00,146.63,146.7,146.52,146.7,14365.0,133.2185,133.2821,133.1186,133.2821,14365.0
2019-04-04 11:25:00,146.71,146.82,146.7,146.79,21592.0,133.2912,133.3912,133.2821,133.3639,21592.0
2019-04-04 11:30:00,146.78,146.82,146.68,146.68,20313.0,133.3548,133.3912,133.264,133.264,20313.0
2019-04-04 11:35:00,146.7,146.89,146.7,146.87,26220.0,133.2821,133.4547,133.2821,133.4366,26220.0
2019-04-04 11:40:00,146.88,146.88,146.78,146.81,12386.0,133.4457,133.4457,133.3548,133.3821,12386.0
2019-04-04 11:45:00,146.78,146.85,146.75,146.76,10402.0,133.3548,133.4184,133.3276,133.3366,10402.0
2019-04-04 11:50:00,146.76,146.76,146.62,146.62,24572.0,133.3366,133.3366,133.2094,133.2094,24572.0
2019-04-04 11:55:00,146.63,146.72,146.63,146.65,11323.0,133.2185,133.3003,133.2185,133.2367,11323.0
2019-04-04 12:00:00,146.67,146.73,146.64,146.68,19818.0,133.2549,133.3094,133.2276,133.264,19818.0
2019-04-04 12:05:00,146.69,146.77,146.67,146.68,14467.0,133.273,133.3457,133.2549,133.264,14467.0
2019-04-04 12:10:00,146.66,146.71,146.62,146.63,19617.0,133.2458,133.2912,133.2094,133.2185,19617.0
2019-04-04 12:15:00,146.62,146.64,146.39,146.46,44447.0,133.2094,133.2276,133.0005,133.0641,44447.0
2019-04-04 12:20:00,146.45,146.6,146.44,146.54,47503.0,133.055,133.1913,133.0459,133.1368,47503.0
2019-04-04 12:25:00,146.57,146.58,146.51,146.51,16456.0,133.164,133.1731,133.1095,133.1095,16456.0
2019-04-04 12:30:00,146.53,146.56,146.43,146.47,40882.0,133.1277,133.1549,133.0368,133.0732,40882.0
2019-04-04 12:35:00,146.48,146.56,146.46,146.49,26142.0,133.0823,133.1549,133.0641,133.0913,26142.0
2019-04-04 12:40:00,146.5,146.55,146.4,146.49,14714.0,133.1004,133.1458,133.0096,133.0913,14714.0
2019-04-04 12:45:00,146.43,146.5,146.35,146.49,22127.0,133.0368,133.1004,132.9641,133.0913,22127.0
2019-04-04 12:50:00,146.48,146.58,146.47,146.58,44914.0,133.0823,133.1731,133.0732,133.1731,44914.0
2019-04-04 12:55:00,146.58,146.64,146.55,146.6,10580.0,133.1731,133.2276,133.1458,133.1913,10580.0
2019-04-04 13:00:00,146.6,146.61,146.54,146.59,35396.0,133.1913,133.2004,133.1368,133.1822,35396.0
2019-04-04 13:05:00,146.62,146.68,146.61,146.65,13555.0,133.2094,133.264,133.2004,133.2367,13555.0
2019-04-04 13:10:00,146.66,146.7,146.63,146.65,13927.0,133.2458,133.2821,133.2185,133.2367,13927.0
2019-04-04 13:15:00,146.67,146.72,146.61,146.72,9281.0,133.2549,133.3003,133.2004,133.3003,9281.0
2019-04-04 13:20:00,146.71,146.73,146.69,146.7,13350.0,133.2912,133.3094,133.273,133.2821,13350.0
2019-04-04 13:25:00,146.68,146.7,146.65,146.67,15631.0,133.264,133.2821,133.2367,133.2549,15631.0
2019-04-04 13:30:00,146.67,146.72,146.64,146.68,7123.0,133.2549,133.3003,133.2276,133.264,7123.0
2019-04-04 13:35:00,146.7,146.72,146.67,146.67,24085.0,133.2821,133.3003,133.2549,133.2549,24085.0
2019-04-04 13:40:00,146.69,146.7,146.64,146.66,7291.0,133.273,133.2821,133.2276,133.2458,7291.0
2019-04-04 13:45:00,146.67,146.71,146.66,146.68,7673.0,133.2549,133.2912,133.2458,133.264,7673.0
2019-04-04 13:50:00,146.66,146.77,146.66,146.76,14691.0,133.2458,133.3457,133.2458,133.3366,14691.0
2019-04-04 13:55:00,146.76,146.77,146.67,146.68,13099.0,133.3366,133.3457,133.2549,133.264,13099.0
2019-04-04 14:00:00,146.7,146.71,146.65,146.68,17339.0,133.2821,133.2912,133.2367,133.264,17339.0
2019-04-04 14:05:00,146.68,146.74,146.68,146.69,13076.0,133.264,133.3185,133.264,133.273,13076.0
2019-04-04 14:10:00,146.71,146.82,146.69,146.81,20424.0,133.2912,133.3912,133.273,133.3821,20424.0
2019-04-04 14:15:00,146.82,146.86,146.78,146.82,11835.0,133.3912,133.4275,133.3548,133.3912,11835.0
2019-04-04 14:20:00,146.83,146.89,146.81,146.87,21370.0,133.4002,133.4547,133.3821,133.4366,21370.0
2019-04-04 14:25:00,146.87,146.88,146.81,146.81,12904.0,133.4366,133.4457,133.3821,133.3821,12904.0
2019-04-04 14:30:00,146.81,146.85,146.8,146.84,25190.0,133.3821,133.4184,133.373,133.4093,25190.0
2019-04-04 14:35:00,146.84,146.85,146.8,146.85,33728.0,133.4093,133.4184,133.373,133.4184,33728.0
2019-04-04 14:40:00,146.85,146.89,146.84,146.87,31632.0,133.4184,133.4547,133.4093,133.4366,31632.0
2019-04-04 14:45:00,146.89,146.92,146.85,146.92,25948.0,133.4547,133.482,133.4184,133.482,25948.0
2019-04-04 14:50:00,146.92,146.97,146.91,146.94,24715.0,133.482,133.5274,133.4729,133.5002,24715.0
2019-04-04 14:55:00,146.93,146.97,146.91,146.92,20950.0,133.4911,133.5274,133.4729,133.482,20950.0
2019-04-04 15:00:00,146.95,146.97,146.86,146.88,22013.0,133.5093,133.5274,133.4275,133.4457,22013.0
2019-04-04 15:05:00,146.89,146.91,146.81,146.82,44975.0,133.4547,133.4729,133.3821,133.3912,44975.0
2019-04-04 15:10:00,146.82,146.92,146.81,146.91,15700.0,133.3912,133.482,133.3821,133.4729,15700.0
2019-04-04 15:15:00,146.92,146.95,146.89,146.95,16350.0,133.482,133.5093,133.4547,133.5093,16350.0
2019-04-04 15:20:00,146.96,146.96,146.84,146.85,25918.0,133.5183,133.5183,133.4093,133.4184,25918.0
2019-04-04 15:25:00,146.86,146.9,146.84,146.86,31405.0,133.4275,133.4638,133.4093,133.4275,31405.0
2019-04-04 15:30:00,146.87,146.96,146.87,146.93,74724.0,133.4366,133.5183,133.4366,133.4911,74724.0
2019-04-04 15:35:00,146.93,147.02,146.93,146.99,31232.0,133.4911,133.5729,133.4911,133.5456,31232.0
2019-04-04 15:40:00,147.0,147.01,146.89,146.92,38549.0,133.5547,133.5638,133.4547,133.482,38549.0
2019-04-04 15:45:00,146.92,146.93,146.87,146.93,54023.0,133.482,133.4911,133.4366,133.4911,54023.0
2019-04-04 15:50:00,146.93,147.05,146.92,147.04,62391.0,133.4911,133.6001,133.482,133.591,62391.0
2019-04-04 15:55:00,147.04,147.09,146.98,147.02,72045.0,133.591,133.6365,133.5365,133.5729,72045.0
2019-04-05 09:30:00,147.39,147.52,147.38,147.39,98542.0,133.909,134.0271,133.8999,133.909,98542.0
2019-04-05 09:35:00,147.4,147.47,147.28,147.31,19904.0,133.9181,133.9817,133.8091,133.8363,19904.0
2019-04-05 09:40:00,147.32,147.39,147.26,147.39,32014.0,133.8454,133.909,133.7909,133.909,32014.0
2019-04-05 09:45:00,147.4,147.54,147.4,147.43,32342.0,133.9181,134.0453,133.9181,133.9454,32342.0
2019-04-05 09:50:00,147.43,147.54,147.39,147.54,19959.0,133.9454,134.0453,133.909,134.0453,19959.0
2019-04-05 09:55:00,147.55,147.57,147.48,147.53,17360.0,134.0544,134.0726,133.9908,134.0362,17360.0
2019-04-05 10:00:00,147.56,147.65,147.54,147.63,35006.0,134.0635,134.1452,134.0453,134.1271,35006.0
2019-04-05 10:05:00,147.62,147.71,147.61,147.7,40294.0,134.118,134.1997,134.1089,134.1907,40294.0
2019-04-05 10:10:00,147.71,147.72,147.64,147.71,37242.0,134.1997,134.2088,134.1362,134.1997,37242.0
2019-04-05 10:15:00,147.7,147.72,147.62,147.64,38950.0,134.1907,134.2088,134.118,134.1362,38950.0
2019-04-05 10:20:00,147.63,147.72,147.63,147.71,8863.0,134.1271,134.2088,134.1271,134.1997,8863.0
2019-04-05 10:25:00,147.69,147.71,147.6,147.63,17218.0,134.1816,134.1997,134.0998,134.1271,17218.0
2019-04-05 10:30:00,147.63,147.75,147.63,147.71,19404.0,134.1271,134.2361,134.1271,134.1997,19404.0
2019-04-05 10:35:00,147.71,147.72,147.57,147.67,15662.0,134.1997,134.2088,134.0726,134.1634,15662.0
2019-04-05 10:40:00,147.67,147.69,147.55,147.59,14834.0,134.1634,134.1816,134.0544,134.0907,14834.0
2019-04-05 10:45:00,147.61,147.67,147.58,147.64,22453.0,134.1089,134.1634,134.0816,134.1362,22453.0
2019-04-05 10:50:00,147.65,147.76,147.64,147.75,19067.0,134.1452,134.2452,134.1362,134.2361,19067.0
2019-04-05 10:55:00,147.76,147.78,147.6,147.63,16154.0,134.2452,134.2633,134.0998,134.1271,16154.0
2019-04-05 11:00:00,147.62,147.72,147.58,147.63,10450.0,134.118,134.2088,134.0816,134.1271,10450.0
2019-04-05 11:05:00,147.66,147.72,147.65,147.65,9493.0,134.1543,134.2088,134.1452,134.1452,9493.0
2019-04-05 11:10:00,147.68,147.77,147.67,147.73,13831.0,134.1725,134.2543,134.1634,134.2179,13831.0
2019-04-05 11:15:00,147.74,147.8,147.67,147.67,14184.0,134.227,134.2815,134.1634,134.1634,14184.0
2019-04-05 11:20:00,147.68,147.73,147.65,147.69,7715.0,134.1725,134.2179,134.1452,134.1816,7715.0
2019-04-05 11:25:00,147.66,147.72,147.56,147.68,7842.0,134.1543,134.2088,134.0635,134.1725,7842.0
2019-04-05 11:30:00,147.66,147.7,147.56,147.6,15555.0,134.1543,134.1907,134.0635,134.0998,15555.0
2019-04-05 11:35:00,147.62,147.66,147.59,147.65,9299.0,134.118,134.1543,134.0907,134.1452,9299.0
2019-04-05 11:40:00,147.65,147.71,147.65,147.67,7720.0,134.1452,134.1997,134.1452,134.1634,7720.0
2019-04-05 11:45:00,147.68,147.69,147.56,147.6,19802.0,134.1725,134.1816,134.0635,134.0998,19802.0
2019-04-05 11:50:00,147.6,147.68,147.56,147.68,9493.0,134.0998,134.1725,134.0635,134.1725,9493.0
2019-04-05 11:55:00,147.68,147.7,147.62,147.62,7172.0,134.1725,134.1907,134.118,134.118,7172.0
2019-04-05 12:00:00,147.64,147.68,147.6,147.68,8707.0,134.1362,134.1725,134.0998,134.1725,8707.0
2019-04-05 12:05:00,147.66,147.73,147.64,147.72,5930.0,134.1543,134.2179,134.1362,134.2088,5930.0
2019-04-05 12:10:00,147.72,147.73,147.69,147.69,14488.0,134.2088,134.2179,134.1816,134.1816,14488.0
2019-04-05 12:15:00,147.69,147.73,147.66,147.67,5827.0,134.1816,134.2179,134.1543,134.1634,5827.0
2019-04-05 12:20:00,147.69,147.71,147.65,147.68,55956.0,134.1816,134.1997,134.1452,134.1725,55956.0
2019-04-05 12:25:00,147.67,147.69,147.64,147.68,10488.0,134.1634,134.1816,134.1362,134.1725,10488.0
2019-04-05 12:30:00,147.66,147.69,147.62,147.66,27778.0,134.1543,134.1816,134.118,134.1543,27778.0
2019-04-05 12:35:00,147.65,147.65,147.48,147.49,17281.0,134.1452,134.1452,133.9908,133.9999,17281.0
2019-04-05 12:40:00,147.48,147.52,147.47,147.52,5634.0,133.9908,134.0271,133.9817,134.0271,5634.0
2019-04-05 12:45:00,147.53,147.6,147.52,147.6,4899.0,134.0362,134.0998,134.0271,134.0998,4899.0
2019-04-05 12:50:00,147.6,147.6,147.55,147.57,13067.0,134.0998,134.0998,134.0544,134.0726,13067.0
2019-04-05 12:55:00,147.59,147.62,147.58,147.62,4193.0,134.0907,134.118,134.0816,134.118,4193.0
2019-04-05 13:00:00,147.62,147.67,147.61,147.63,24666.0,134.118,134.1634,134.1089,134.1271,24666.0
2019-04-05 13:05:00,147.63,147.66,147.58,147.65,8338.0,134.1271,134.1543,134.0816,134.1452,8338.0
2019-04-05 13:10:00,147.65,147.67,147.61,147.66,6825.0,134.1452,134.1634,134.1089,134.1543,6825.0
2019-04-05 13:15:00,147.67,147.68,147.64,147.67,13309.0,134.1634,134.1725,134.1362,134.1634,13309.0
2019-04-05 13:20:00,147.66,147.67,147.63,147.66,6469.0,134.1543,134.1634,134.1271,134.1543,6469.0
2019-04-05 13:25:00,147.65,147.68,147.63,147.63,36282.0,134.1452,134.1725,134.1271,134.1271,36282.0
2019-04-05 13:30:00,147.64,147.64,147.58,147.62,15750.0,134.1362,134.1362,134.0816,134.118,15750.0
2019-04-05 13:35:00,147.63,147.66,147.62,147.65,13224.0,134.1271,134.1543,134.118,134.1452,13224.0
2019-04-05 13:40:00,147.64,147.69,147.63,147.66,20369.0,134.1362,134.1816,134.1271,134.1543,20369.0
2019-04-05 13:45:00,147.66,147.68,147.62,147.67,8478.0,134.1543,134.1725,134.118,134.1634,8478.0
2019-04-05 13:50:00,147.68,147.69,147.66,147.67,5168.0,134.1725,134.1816,134.1543,134.1634,5168.0
2019-04-05 13:55:00,147.67,147.71,147.66,147.7,18230.0,134.1634,134.1997,134.1543,134.1907,18230.0
2019-04-05 14:00:00,147.72,147.72,147.68,147.72,8443.0,134.2088,134.2088,134.1725,134.2088,8443.0
2019-04-05 14:05:00,147.71,147.73,147.69,147.72,17312.0,134.1997,134.2179,134.1816,134.2088,17312.0
2019-04-05 14:10:00,147.72,147.73,147.69,147.7,17026.0,134.2088,134.2179,134.1816,134.1907,17026.0
2019-04-05 14:15:00,147.68,147.71,147.63,147.64,14509.0,134.1725,134.1997,134.1271,134.1362,14509.0
2019-04-05 14:20:00,147.65,147.66,147.55,147.58,18289.0,134.1452,134.1543,134.0544,134.0816,18289.0
2019-04-05 14:25:00,147.57,147.6,147.54,147.58,9937.0,134.0726,134.0998,134.0453,134.0816,9937.0
2019-04-05 14:30:00,147.56,147.6,147.53,147.56,11781.0,134.0635,134.0998,134.0362,134.0635,11781.0
2019-04-05 14:35:00,147.57,147.61,147.56,147.6,5328.0,134.0726,134.1089,134.0635,134.0998,5328.0
2019-04-05 14:40:00,147.63,147.63,147.57,147.59,6930.0,134.1271,134.1271,134.0726,134.0907,6930.0
2019-04-05 14:45:00,147.59,147.6,147.56,147.6,12935.0,134.0907,134.0998,134.0635,134.0998,12935.0
2019-04-05 14:50:00,147.6,147.63,147.55,147.62,8047.0,134.0998,134.1271,134.0544,134.118,8047.0
2019-04-05 14:55:00,147.62,147.66,147.61,147.62,13752.0,134.118,134.1543,134.1089,134.118,13752.0
2019-04-05 15:00:00,147.62,147.66,147.61,147.65,17090.0,134.118,134.1543,134.1089,134.1452,17090.0
2019-04-05 15:05:00,147.65,147.65,147.56,147.56,6575.0,134.1452,134.1452,134.0635,134.0635,6575.0
2019-04-05 15:10:00,147.56,147.6,147.54,147.59,38358.0,134.0635,134.0998,134.0453,134.0907,38358.0
2019-04-05 15:15:00,147.59,147.62,147.55,147.62,25978.0,134.0907,134.118,134.0544,134.118,25978.0
2019-04-05 15:20:00,147.63,147.72,147.63,147.71,21692.0,134.1271,134.2088,134.1271,134.1997,21692.0
2019-04-05 15:25:00,147.71,147.75,147.7,147.73,69159.0,134.1997,134.2361,134.1907,134.2179,69159.0
2019-04-05 15:30:00,147.72,147.81,147.72,147.79,35322.0,134.2088,134.2906,134.2088,134.2724,35322.0
2019-04-05 15:35:00,147.8,147.81,147.75,147.77,23051.0,134.2815,134.2906,134.2361,134.2543,23051.0
2019-04-05 15:40:00,147.78,147.78,147.72,147.74,20431.0,134.2633,134.2633,134.2088,134.227,20431.0
2019-04-05 15:45:00,147.74,147.74,147.68,147.71,39530.0,134.227,134.227,134.1725,134.1997,39530.0
2019-04-05 15:50:00,147.7,147.7,147.61,147.63,48947.0,134.1907,134.1907,134.1089,134.1271,48947.0
2019-04-05 15:55:00,147.65,147.83,147.65,147.79,62537.0,134.1452,134.3088,134.1452,134.2724,62537.0
2019-04-08 09:30:00,147.54,147.57,147.34,147.34,143323.0,134.0453,134.0726,133.8636,133.8636,143323.0
2019-04-08 09:35:00,147.34,147.38,147.16,147.22,85947.0,133.8636,133.8999,133.7001,133.7546,85947.0
2019-04-08 09:40:00,147.2,147.25,147.13,147.15,33990.0,133.7364,133.7818,133.6728,133.691,33990.0
2019-04-08 09:45:00,147.15,147.23,147.11,147.23,22712.0,133.691,133.7637,133.6546,133.7637,22712.0
2019-04-08 09:50:00,147.22,147.25,147.12,147.16,44275.0,133.7546,133.7818,133.6637,133.7001,44275.0
2019-04-08 09:55:00,147.17,147.32,147.17,147.28,26201.0,133.7091,133.8454,133.7091,133.8091,26201.0
2019-04-08 10:00:00,147.28,147.3,147.19,147.23,35075.0,133.8091,133.8272,133.7273,133.7637,35075.0
2019-04-08 10:05:00,147.24,147.38,147.21,147.31,26250.0,133.7727,133.8999,133.7455,133.8363,26250.0
2019-04-08 10:10:00,147.32,147.37,147.32,147.36,40828.0,133.8454,133.8908,133.8454,133.8818,40828.0
2019-04-08 10:15:00,147.35,147.47,147.33,147.47,17618.0,133.8727,133.9817,133.8545,133.9817,17618.0
2019-04-08 10:20:00,147.45,147.49,147.4,147.44,24676.0,133.9635,133.9999,133.9181,133.9544,24676.0
2019-04-08 10:25:00,147.45,147.46,147.38,147.44,58477.0,133.9635,133.9726,133.8999,133.9544,58477.0
2019-04-08 10:30:00,147.43,147.57,147.41,147.52,20871.0,133.9454,134.0726,133.9272,134.0271,20871.0
2019-04-08 10:35:00,147.52,147.62,147.49,147.55,26857.0,134.0271,134.118,133.9999,134.0544,26857.0
2019-04-08 10:40:00,147.53,147.56,147.5,147.51,18467.0,134.0362,134.0635,134.009,134.018,18467.0
2019-04-08 10:45:00,147.5,147.57,147.46,147.54,11910.0,134.009,134.0726,133.9726,134.0453,11910.0
2019-04-08 10:50:00,147.54,147.63,147.54,147.58,18064.0,134.0453,134.1271,134.0453,134.0816,18064.0
2019-04-08 10:55:00,147.58,147.58,147.47,147.53,22410.0,134.0816,134.0816,133.9817,134.0362,22410.0
2019-04-08 11:00:00,147.52,147.6,147.47,147.55,26559.0,134.0271,134.0998,133.9817,134.0544,26559.0
2019-04-08 11:05:00,147.57,147.58,147.48,147.48,15275.0,134.0726,134.0816,133.9908,133.9908,15275.0
2019-04-08 11:10:00,147.47,147.52,147.44,147.46,20678.0,133.9817,134.0271,133.9544,133.9726,20678.0
2019-04-08 11:15:00,147.46,147.51,147.42,147.44,11851.0,133.9726,134.018,133.9363,133.9544,11851.0
2019-04-08 11:20:00,147.43,147.45,147.36,147.44,13537.0,133.9454,133.9635,133.8818,133.9544,13537.0
2019-04-08 11:25:00,147.45,147.5,147.44,147.49,9646.0,133.9635,134.009,133.9544,133.9999,9646.0
2019-04-08 11:30:00,147.49,147.67,147.49,147.63,18956.0,133.9999,134.1634,133.9999,134.1271,18956.0
2019-04-08 11:35:00,147.63,147.65,147.61,147.62,17763.0,134.1271,134.1452,134.1089,134.118,17763.0
2019-04-08 11:40:00,147.61,147.66,147.59,147.61,15194.0,134.1089,134.1543,134.0907,134.1089,15194.0
2019-04-08 11:45:00,147.6,147.61,147.52,147.61,17887.0,134.0998,134.1089,134.0271,134.1089,17887.0
2019-04-08 11:50:00,147.61,147.61,147.51,147.56,24282.0,134.1089,134.1089,134.018,134.0635,24282.0
2019-04-08 11:55:00,147.55,147.55,147.49,147.5,19448.0,134.0544,134.0544,133.9999,134.009,19448.0
2019-04-08 12:00:00,147.51,147.53,147.33,147.37,58541.0,134.018,134.0362,133.8545,133.8908,58541.0
2019-04-08 12:05:00,147.37,147.42,147.36,147.4,16360.0,133.8908,133.9363,133.8818,133.9181,16360.0
2019-04-08 12:10:00,147.39,147.44,147.39,147.44,10824.0,133.909,133.9544,133.909,133.9544,10824.0
2019-04-08 12:15:00,147.44,147.45,147.41,147.44,14180.0,133.9544,133.9635,133.9272,133.9544,14180.0
2019-04-08 12:20:00,147.44,147.44,147.38,147.43,10473.0,133.9544,133.9544,133.8999,133.9454,10473.0
2019-04-08 12:25:00,147.44,147.49,147.42,147.48,4080.0,133.9544,133.9999,133.9363,133.9908,4080.0
2019-04-08 12:30:00,147.46,147.48,147.39,147.43,17547.0,133.9726,133.9908,133.909,133.9454,17547.0
2019-04-08 12:35:00,147.42,147.53,147.42,147.53,47880.0,133.9363,134.0362,133.9363,134.0362,47880.0
2019-04-08 12:40:00,147.53,147.53,147.46,147.48,28057.0,134.0362,134.0362,133.9726,133.9908,28057.0
2019-04-08 12:45:00,147.5,147.51,147.44,147.45,13436.0,134.009,134.018,133.9544,133.9635,13436.0
2019-04-08 12:50:00,147.47,147.51,147.47,147.49,9928.0,133.9817,134.018,133.9817,133.9999,9928.0
2019-04-08 12:55:00,147.48,147.53,147.48,147.53,13232.0,133.9908,134.0362,133.9908,134.0362,13232.0
2019-04-08 13:00:00,147.52,147.53,147.48,147.48,6182.0,134.0271,134.0362,133.9908,133.9908,6182.0
2019-04-08 13:05:00,147.49,147.55,147.48,147.55,12001.0,133.9999,134.0544,133.9908,134.0544,12001.0
2019-04-08 13:10:00,147.54,147.56,147.52,147.52,6640.0,134.0453,134.0635,134.0271,134.0271,6640.0
2019-04-08 13:15:00,147.53,147.57,147.5,147.56,4747.0,134.0362,134.0726,134.009,134.0635,4747.0
2019-04-08 13:20:00,147.56,147.59,147.55,147.59,20438.0,134.0635,134.0907,134.0544,134.0907,20438.0
2019-04-08 13:25:00,147.6,147.6,147.56,147.58,4019.0,134.0998,134.0998,134.0635,134.0816,4019.0
2019-04-08 13:30:00,147.59,147.61,147.57,147.61,12889.0,134.0907,134.1089,134.0726,134.1089,12889.0
2019-04-08 13:35:00,147.62,147.64,147.6,147.61,17553.0,134.118,134.1362,134.0998,134.1089,17553.0
2019-04-08 13:40:00,147.62,147.62,147.57,147.58,9293.0,134.118,134.118,134.0726,134.0816,9293.0
2019-04-08 13:45:00,147.58,147.6,147.56,147.59,14143.0,134.0816,134.0998,134.0635,134.0907,14143.0
2019-04-08 13:50:00,147.58,147.7,147.57,147.67,23501.0,134.0816,134.1907,134.0726,134.1634,23501.0
2019-04-08 13:55:00,147.66,147.68,147.64,147.68,12760.0,134.1543,134.1725,134.1362,134.1725,12760.0
2019-04-08 14:00:00,147.7,147.7,147.63,147.65,11795.0,134.1907,134.1907,134.1271,134.1452,11795.0
2019-04-08 14:05:00,147.66,147.77,147.65,147.76,59647.0,134.1543,134.2543,134.1452,134.2452,59647.0
2019-04-08 14:10:00,147.75,147.76,147.7,147.72,9113.0,134.2361,134.2452,134.1907,134.2088,9113.0
2019-04-08 14:15:00,147.72,147.73,147.69,147.69,10075.0,134.2088,134.2179,134.1816,134.1816,10075.0
2019-04-08 14:20:00,147.68,147.68,147.65,147.66,6093.0,134.1725,134.1725,134.1452,134.1543,6093.0
2019-04-08 14:25:00,147.64,147.68,147.63,147.66,22541.0,134.1362,134.1725,134.1271,134.1543,22541.0
2019-04-08 14:30:00,147.67,147.69,147.66,147.68,13136.0,134.1634,134.1816,134.1543,134.1725,13136.0
2019-04-08 14:35:00,147.67,147.73,147.67,147.71,28743.0,134.1634,134.2179,134.1634,134.1997,28743.0
2019-04-08 14:40:00,147.72,147.72,147.66,147.69,16798.0,134.2088,134.2088,134.1543,134.1816,16798.0
2019-04-08 14:45:00,147.7,147.7,147.62,147.63,41272.0,134.1907,134.1907,134.118,134.1271,41272.0
2019-04-08 14:50:00,147.63,147.69,147.63,147.66,28541.0,134.1271,134.1816,134.1271,134.1543,28541.0
2019-04-08 14:55:00,147.66,147.7,147.66,147.7,16325.0,134.1543,134.1907,134.1543,134.1907,16325.0
2019-04-08 15:00:00,147.69,147.72,147.68,147.72,14303.0,134.1816,134.2088,134.1725,134.2088,14303.0
2019-04-08 15:05:00,147.71,147.76,147.69,147.7,22301.0,134.1997,134.2452,134.1816,134.1907,22301.0
2019-04-08 15:10:00,147.71,147.72,147.69,147.7,6205.0,134.1997,134.2088,134.1816,134.1907,6205.0
2019-04-08 15:15:00,147.71,147.76,147.71,147.74,34420.0,134.1997,134.2452,134.1997,134.227,34420.0
2019-04-08 15:20:00,147.75,147.78,147.71,147.71,12872.0,134.2361,134.2633,134.1997,134.1997,12872.0
2019-04-08 15:25:00,147.72,147.74,147.7,147.72,12433.0,134.2088,134.227,134.1907,134.2088,12433.0
2019-04-08 15:30:00,147.73,147.79,147.65,147.77,56992.0,134.2179,134.2724,134.1452,134.2543,56992.0
2019-04-08 15:35:00,147.77,147.79,147.73,147.76,19902.0,134.2543,134.2724,134.2179,134.2452,19902.0
2019-04-08 15:40:00,147.78,147.82,147.77,147.81,33094.0,134.2633,134.2997,134.2543,134.2906,33094.0
2019-04-08 15:45:00,147.8,147.85,147.8,147.82,42874.0,134.2815,134.3269,134.2815,134.2997,42874.0
2019-04-08 15:50:00,147.83,147.9,147.83,147.9,38941.0,134.3088,134.3724,134.3088,134.3724,38941.0
2019-04-08 15:55:00,147.9,147.93,147.83,147.91,62625.0,134.3724,134.3996,134.3088,134.3815,62625.0
2019-04-09 09:30:00,147.32,147.45,147.07,147.07,87740.0,133.8454,133.9635,133.6183,133.6183,87740.0
2019-04-09 09:35:00,147.06,147.1,146.94,147.09,47592.0,133.6092,133.6455,133.5002,133.6365,47592.0
2019-04-09 09:40:00,147.07,147.13,147.0,147.12,17661.0,133.6183,133.6728,133.5547,133.6637,17661.0
2019-04-09 09:45:00,147.12,147.14,147.0,147.0,22112.0,133.6637,133.6819,133.5547,133.5547,22112.0
2019-04-09 09:50:00,147.0,147.17,147.0,147.14,18417.0,133.5547,133.7091,133.5547,133.6819,18417.0
2019-04-09 09:55:00,147.16,147.25,147.14,147.19,12655.0,133.7001,133.7818,133.6819,133.7273,12655.0
2019-04-09 10:00:00,147.2,147.22,147.04,147.06,89608.0,133.7364,133.7546,133.591,133.6092,89608.0
2019-04-09 10:05:00,147.11,147.26,147.09,147.2,75321.0,133.6546,133.7909,133.6365,133.7364,75321.0
2019-04-09 10:10:00,147.19,147.22,147.12,147.15,11968.0,133.7273,133.7546,133.6637,133.691,11968.0
2019-04-09 10:15:00,147.13,147.17,147.07,147.14,52495.0,133.6728,133.7091,133.6183,133.6819,52495.0
2019-04-09 10:20:00,147.16,147.24,147.13,147.23,13481.0,133.7001,133.7727,133.6728,133.7637,13481.0
2019-04-09 10:25:00,147.25,147.28,147.21,147.23,25959.0,133.7818,133.8091,133.7455,133.7637,25959.0
2019-04-09 10:30:00,147.23,147.26,147.15,147.24,55035.0,133.7637,133.7909,133.691,133.7727,55035.0
2019-04-09 10:35:00,147.24,147.33,147.18,147.19,40579.0,133.7727,133.8545,133.7182,133.7273,40579.0
2019-04-09 10:40:00,147.21,147.24,147.05,147.05,45788.0,133.7455,133.7727,133.6001,133.6001,45788.0
2019-04-09 10:45:00,147.05,147.08,146.98,146.98,38215.0,133.6001,133.6274,133.5365,133.5365,38215.0
2019-04-09 10:50:00,146.97,147.11,146.96,147.11,11725.0,133.5274,133.6546,133.5183,133.6546,11725.0
2019-04-09 10:55:00,147.1,147.18,147.06,147.17,9876.0,133.6455,133.7182,133.6092,133.7091,9876.0
2019-04-09 11:00:00,147.18,147.32,147.14,147.3,25322.0,133.7182,133.8454,133.6819,133.8272,25322.0
2019-04-09 11:05:00,147.3,147.33,147.26,147.27,15339.0,133.8272,133.8545,133.7909,133.8,15339.0
2019-04-09 11:10:00,147.23,147.28,147.23,147.28,23085.0,133.7637,133.8091,133.7637,133.8091,23085.0
2019-04-09 11:15:00,147.29,147.33,147.24,147.25,12416.0,133.8182,133.8545,133.7727,133.7818,12416.0
2019-04-09 11:20:00,147.25,147.29,147.16,147.16,30273.0,133.7818,133.8182,133.7001,133.7001,30273.0
2019-04-09 11:25:00,147.15,147.24,147.13,147.22,8568.0,133.691,133.7727,133.6728,133.7546,8568.0
2019-04-09 11:30:00,147.21,147.32,147.13,147.14,15891.0,133.7455,133.8454,133.6728,133.6819,15891.0
2019-04-09 11:35:00,147.14,147.25,147.12,147.2,8804.0,133.6819,133.7818,133.6637,133.7364,8804.0
2019-04-09 11:40:00,147.19,147.25,147.17,147.25,9039.0,133.7273,133.7818,133.7091,133.7818,9039.0
2019-04-09 11:45:00,147.26,147.3,147.19,147.29,10202.0,133.7909,133.8272,133.7273,133.8182,10202.0
2019-04-09 11:50:00,147.29,147.3,147.2,147.22,8293.0,133.8182,133.8272,133.7364,133.7546,8293.0
2019-04-09 11:55:00,147.22,147.29,147.21,147.26,6802.0,133.7546,133.8182,133.7455,133.7909,6802.0
2019-04-09 12:00:00,147.23,147.3,147.2,147.26,10092.0,133.7637,133.8272,133.7364,133.7909,10092.0
2019-04-09 12:05:00,147.29,147.36,147.28,147.34,10691.0,133.8182,133.8818,133.8091,133.8636,10691.0
2019-04-09 12:10:00,147.33,147.46,147.31,147.42,10557.0,133.8545,133.9726,133.8363,133.9363,10557.0
2019-04-09 12:15:00,147.43,147.48,147.41,147.45,9559.0,133.9454,133.9908,133.9272,133.9635,9559.0
2019-04-09 12:20:00,147.47,147.48,147.41,147.42,11601.0,133.9817,133.9908,133.9272,133.9363,11601.0
2019-04-09 12:25:00,147.44,147.44,147.38,147.4,11524.0,133.9544,133.9544,133.8999,133.9181,11524.0
2019-04-09 12:30:00,147.39,147.42,147.38,147.39,16753.0,133.909,133.9363,133.8999,133.909,16753.0
2019-04-09 12:35:00,147.39,147.42,147.37,147.37,50014.0,133.909,133.9363,133.8908,133.8908,50014.0
2019-04-09 12:40:00,147.37,147.42,147.37,147.37,8050.0,133.8908,133.9363,133.8908,133.8908,8050.0
2019-04-09 12:45:00,147.37,147.38,147.33,147.33,4757.0,133.8908,133.8999,133.8545,133.8545,4757.0
2019-04-09 12:50:00,147.33,147.36,147.32,147.33,7746.0,133.8545,133.8818,133.8454,133.8545,7746.0
2019-04-09 12:55:00,147.35,147.35,147.26,147.26,8031.0,133.8727,133.8727,133.7909,133.7909,8031.0
2019-04-09 13:00:00,147.25,147.26,147.21,147.22,11700.0,133.7818,133.7909,133.7455,133.7546,11700.0
2019-04-09 13:05:00,147.22,147.23,147.17,147.22,6398.0,133.7546,133.7637,133.7091,133.7546,6398.0
2019-04-09 13:10:00,147.21,147.25,147.17,147.18,6640.0,133.7455,133.7818,133.7091,133.7182,6640.0
2019-04-09 13:15:00,147.18,147.22,147.15,147.17,62769.0,133.7182,133.7546,133.691,133.7091,62769.0
2019-04-09 13:20:00,147.17,147.18,147.13,147.16,9816.0,133.7091,133.7182,133.6728,133.7001,9816.0
2019-04-09 13:25:00,147.16,147.18,147.13,147.15,8953.0,133.7001,133.7182,133.6728,133.691,8953.0
2019-04-09 13:30:00,147.12,147.15,147.09,147.14,14879.0,133.6637,133.691,133.6365,133.6819,14879.0
2019-04-09 13:35:00,147.15,147.19,147.13,147.17,9376.0,133.691,133.7273,133.6728,133.7091,9376.0
2019-04-09 13:40:00,147.18,147.2,147.12,147.14,11964.0,133.7182,133.7364,133.6637,133.6819,11964.0
2019-04-09 13:45:00,147.14,147.16,147.12,147.14,9841.0,133.6819,133.7001,133.6637,133.6819,9841.0
2019-04-09 13:50:00,147.14,147.14,147.06,147.06,21422.0,133.6819,133.6819,133.6092,133.6092,21422.0
2019-04-09 13:55:00,147.07,147.11,147.06,147.11,8067.0,133.6183,133.6546,133.6092,133.6546,8067.0
2019-04-09 14:00:00,147.1,147.1,147.01,147.02,22241.0,133.6455,133.6455,133.5638,133.5729,22241.0
2019-04-09 14:05:00,147.02,147.04,146.97,147.0,23277.0,133.5729,133.591,133.5274,133.5547,23277.0
2019-04-09 14:10:00,147.0,147.06,146.98,147.06,15182.0,133.5547,133.6092,133.5365,133.6092,15182.0
2019-04-09 14:15:00,147.05,147.12,147.04,147.05,24218.0,133.6001,133.6637,133.591,133.6001,24218.0
2019-04-09 14:20:00,147.05,147.07,147.0,147.02,14575.0,133.6001,133.6183,133.5547,133.5729,14575.0
2019-04-09 14:25:00,147.03,147.05,146.99,147.0,29495.0,133.5819,133.6001,133.5456,133.5547,29495.0
2019-04-09 14:30:00,147.0,147.06,146.99,147.01,29268.0,133.5547,133.6092,133.5456,133.5638,29268.0
2019-04-09 14:35:00,147.03,147.08,146.98,147.07,34205.0,133.5819,133.6274,133.5365,133.6183,34205.0
2019-04-09 14:40:00,147.06,147.06,146.86,146.91,25893.0,133.6092,133.6092,133.4275,133.4729,25893.0
2019-04-09 14:45:00,146.91,146.95,146.88,146.93,14947.0,133.4729,133.5093,133.4457,133.4911,14947.0
2019-04-09 14:50:00,146.95,147.0,146.92,146.93,20025.0,133.5093,133.5547,133.482,133.4911,20025.0
2019-04-09 14:55:00,146.96,146.97,146.88,146.93,13077.0,133.5183,133.5274,133.4457,133.4911,13077.0
2019-04-09 15:00:00,146.93,147.0,146.9,146.96,36384.0,133.4911,133.5547,133.4638,133.5183,36384.0
2019-04-09 15:05:00,146.96,146.98,146.91,146.95,12986.0,133.5183,133.5365,133.4729,133.5093,12986.0
2019-04-09 15:10:00,146.94,146.97,146.93,146.94,7630.0,133.5002,133.5274,133.4911,133.5002,7630.0
2019-04-09 15:15:00,146.94,147.0,146.93,146.94,16026.0,133.5002,133.5547,133.4911,133.5002,16026.0
2019-04-09 15:20:00,146.94,146.96,146.88,146.88,23022.0,133.5002,133.5183,133.4457,133.4457,23022.0
2019-04-09 15:25:00,146.88,146.88,146.8,146.85,30791.0,133.4457,133.4457,133.373,133.4184,30791.0
2019-04-09 15:30:00,146.85,146.98,146.83,146.95,55994.0,133.4184,133.5365,133.4002,133.5093,55994.0
2019-04-09 15:35:00,146.96,147.03,146.94,147.03,28238.0,133.5183,133.5819,133.5002,133.5819,28238.0
2019-04-09 15:40:00,147.03,147.04,146.94,146.97,19924.0,133.5819,133.591,133.5002,133.5274,19924.0
2019-04-09 15:45:00,146.96,147.03,146.96,147.02,31234.0,133.5183,133.5819,133.5183,133.5729,31234.0
2019-04-09 15:50:00,147.02,147.02,146.86,146.87,60463.0,133.5729,133.5729,133.4275,133.4366,60463.0
2019-04-09 15:55:00,146.86,146.99,146.71,146.99,103362.0,133.4275,133.5456,133.2912,133.5456,103362.0
2019-04-10 09:30:00,147.24,147.29,147.15,147.26,64377.0,133.7727,133.8182,133.691,133.7909,64377.0
2019-04-10 09:35:00,147.3,147.35,147.2,147.2,16964.0,133.8272,133.8727,133.7364,133.7364,16964.0
2019-04-10 09:40:00,147.21,147.39,147.18,147.32,105547.0,133.7455,133.909,133.7182,133.8454,105547.0
2019-04-10 09:45:00,147.33,147.38,147.28,147.28,15898.0,133.8545,133.8999,133.8091,133.8091,15898.0
2019-04-10 09:50:00,147.28,147.29,147.1,147.26,23998.0,133.8091,133.8182,133.6455,133.7909,23998.0
2019-04-10 09:55:00,147.27,147.34,147.26,147.32,12988.0,133.8,133.8636,133.7909,133.8454,12988.0
2019-04-10 10:00:00,147.3,147.35,147.24,147.25,60732.0,133.8272,133.8727,133.7727,133.7818,60732.0
2019-04-10 10:05:00,147.25,147.26,147.08,147.13,28529.0,133.7818,133.7909,133.6274,133.6728,28529.0
2019-04-10 10:10:00,147.14,147.17,147.07,147.17,20052.0,133.6819,133.7091,133.6183,133.7091,20052.0
2019-04-10 10:15:00,147.16,147.21,147.14,147.21,29049.0,133.7001,133.7455,133.6819,133.7455,29049.0
2019-04-10 10:20:00,147.22,147.24,147.11,147.19,23755.0,133.7546,133.7727,133.6546,133.7273,23755.0
2019-04-10 10:25:00,147.19,147.2,147.12,147.16,32453.0,133.7273,133.7364,133.6637,133.7001,32453.0
2019-04-10 10:30:00,147.15,147.28,147.13,147.25,21712.0,133.691,133.8091,133.6728,133.7818,21712.0
2019-04-10 10:35:00,147.27,147.31,147.22,147.25,14615.0,133.8,133.8363,133.7546,133.7818,14615.0
2019-04-10 10:40:00,147.22,147.32,147.19,147.27,99177.0,133.7546,133.8454,133.7273,133.8,99177.0
2019-04-10 10:45:00,147.26,147.39,147.26,147.38,20672.0,133.7909,133.909,133.7909,133.8999,20672.0
2019-04-10 10:50:00,147.4,147.4,147.31,147.33,15035.0,133.9181,133.9181,133.8363,133.8545,15035.0
2019-04-10 10:55:00,147.35,147.39,147.29,147.31,12119.0,133.8727,133.909,133.8182,133.8363,12119.0
2019-04-10 11:00:00,147.33,147.45,147.33,147.4,12401.0,133.8545,133.9635,133.8545,133.9181,12401.0
2019-04-10 11:05:00,147.4,147.46,147.38,147.41,13114.0,133.9181,133.9726,133.8999,133.9272,13114.0
2019-04-10 11:10:00,147.41,147.44,147.37,147.39,17916.0,133.9272,133.9544,133.8908,133.909,17916.0
2019-04-10 11:15:00,147.39,147.44,147.33,147.37,7439.0,133.909,133.9544,133.8545,133.8908,7439.0
2019-04-10 11:20:00,147.37,147.38,147.31,147.37,22090.0,133.8908,133.8999,133.8363,133.8908,22090.0
2019-04-10 11:25:00,147.38,147.4,147.29,147.32,14181.0,133.8999,133.9181,133.8182,133.8454,14181.0
2019-04-10 11:30:00,147.34,147.44,147.34,147.43,24556.0,133.8636,133.9544,133.8636,133.9454,24556.0
2019-04-10 11:35:00,147.42,147.49,147.41,147.44,17554.0,133.9363,133.9999,133.9272,133.9544,17554.0
2019-04-10 11:40:00,147.45,147.47,147.41,147.45,12854.0,133.9635,133.9817,133.9272,133.9635,12854.0
2019-04-10 11:45:00,147.46,147.48,147.42,147.42,13499.0,133.9726,133.9908,133.9363,133.9363,13499.0
2019-04-10 11:50:00,147.42,147.43,147.37,147.41,15532.0,133.9363,133.9454,133.8908,133.9272,15532.0
2019-04-10 11:55:00,147.41,147.43,147.37,147.42,15826.0,133.9272,133.9454,133.8908,133.9363,15826.0
2019-04-10 12:00:00,147.43,147.47,147.37,147.41,17479.0,133.9454,133.9817,133.8908,133.9272,17479.0
2019-04-10 12:05:00,147.42,147.44,147.41,147.42,9306.0,133.9363,133.9544,133.9272,133.9363,9306.0
2019-04-10 12:10:00,147.42,147.43,147.36,147.37,12254.0,133.9363,133.9454,133.8818,133.8908,12254.0
2019-04-10 12:15:00,147.38,147.41,147.38,147.41,11637.0,133.8999,133.9272,133.8999,133.9272,11637.0
2019-04-10 12:20:00,147.4,147.45,147.4,147.44,19313.0,133.9181,133.9635,133.9181,133.9544,19313.0
2019-04-10 12:25:00,147.44,147.46,147.42,147.45,13793.0,133.9544,133.9726,133.9363,133.9635,13793.0
2019-04-10 12:30:00,147.45,147.5,147.44,147.48,36763.0,133.9635,134.009,133.9544,133.9908,36763.0
2019-04-10 12:35:00,147.48,147.49,147.41,147.43,7793.0,133.9908,133.9999,133.9272,133.9454,7793.0
2019-04-10 12:40:00,147.41,147.43,147.4,147.41,8156.0,133.9272,133.9454,133.9181,133.9272,8156.0
2019-04-10 12:45:00,147.41,147.41,147.36,147.4,9788.0,133.9272,133.9272,133.8818,133.9181,9788.0
2019-04-10 12:50:00,147.39,147.41,147.38,147.4,7835.0,133.909,133.9272,133.8999,133.9181,7835.0
2019-04-10 12:55:00,147.41,147.41,147.36,147.37,15778.0,133.9272,133.9272,133.8818,133.8908,15778.0
2019-04-10 13:00:00,147.36,147.42,147.34,147.38,29525.0,133.8818,133.9363,133.8636,133.8999,29525.0
2019-04-10 13:05:00,147.38,147.41,147.37,147.38,14566.0,133.8999,133.9272,133.8908,133.8999,14566.0
2019-04-10 13:10:00,147.37,147.4,147.35,147.37,10014.0,133.8908,133.9181,133.8727,133.8908,10014.0
2019-04-10 13:15:00,147.37,147.47,147.37,147.46,15194.0,133.8908,133.9817,133.8908,133.9726,15194.0
2019-04-10 13:20:00,147.47,147.47,147.41,147.44,20538.0,133.9817,133.9817,133.9272,133.9544,20538.0
2019-04-10 13:25:00,147.44,147.45,147.43,147.43,17974.0,133.9544,133.9635,133.9454,133.9454,17974.0
2019-04-10 13:30:00,147.43,147.44,147.42,147.42,5431.0,133.9454,133.9544,133.9363,133.9363,5431.0
2019-04-10 13:35:00,147.43,147.45,147.43,147.44,8066.0,133.9454,133.9635,133.9454,133.9544,8066.0
2019-04-10 13:40:00,147.42,147.45,147.41,147.45,9154.0,133.9363,133.9635,133.9272,133.9635,9154.0
2019-04-10 13:45:00,147.46,147.47,147.43,147.47,6168.0,133.9726,133.9817,133.9454,133.9817,6168.0
2019-04-10 13:50:00,147.47,147.48,147.44,147.45,8155.0,133.9817,133.9908,133.9544,133.9635,8155.0
2019-04-10 13:55:00,147.46,147.56,147.46,147.54,21994.0,133.9726,134.0635,133.9726,134.0453,21994.0
2019-04-10 14:00:00,147.54,147.59,147.49,147.49,20187.0,134.0453,134.0907,133.9999,133.9999,20187.0
2019-04-10 14:05:00,147.5,147.5,147.39,147.4,24177.0,134.009,134.009,133.909,133.9181,24177.0
2019-04-10 14:10:00,147.4,147.42,147.28,147.39,12077.0,133.9181,133.9363,133.8091,133.909,12077.0
2019-04-10 14:15:00,147.4,147.48,147.4,147.46,8647.0,133.9181,133.9908,133.9181,133.9726,8647.0
2019-04-10 14:20:00,147.47,147.49,147.28,147.34,8769.0,133.9817,133.9999,133.8091,133.8636,8769.0
2019-04-10 14:25:00,147.36,147.39,147.32,147.38,21759.0,133.8818,133.909,133.8454,133.8999,21759.0
2019-04-10 14:30:00,147.37,147.4,147.29,147.34,11194.0,133.8908,133.9181,133.8182,133.8636,11194.0
2019-04-10 14:35:00,147.34,147.41,147.34,147.4,18261.0,133.8636,133.9272,133.8636,133.9181,18261.0
2019-04-10 14:40:00,147.4,147.49,147.4,147.46,10408.0,133.9181,133.9999,133.9181,133.9726,10408.0
2019-04-10 14:45:00,147.45,147.47,147.43,147.43,9362.0,133.9635,133.9817,133.9454,133.9454,9362.0
2019-04-10 14:50:00,147.44,147.54,147.44,147.52,19656.0,133.9544,134.0453,133.9544,134.0271,19656.0
2019-04-10 14:55:00,147.52,147.56,147.5,147.52,17990.0,134.0271,134.0635,134.009,134.0271,17990.0
2019-04-10 15:00:00,147.54,147.67,147.52,147.64,46859.0,134.0453,134.1634,134.0271,134.1362,46859.0
2019-04-10 15:05:00,147.63,147.72,147.61,147.71,23534.0,134.1271,134.2088,134.1089,134.1997,23534.0
2019-04-10 15:10:00,147.72,147.72,147.66,147.67,8929.0,134.2088,134.2088,134.1543,134.1634,8929.0
2019-04-10 15:15:00,147.69,147.7,147.62,147.64,12609.0,134.1816,134.1907,134.118,134.1362,12609.0
2019-04-10 15:20:00,147.66,147.68,147.62,147.64,22267.0,134.1543,134.1725,134.118,134.1362,22267.0
2019-04-10 15:25:00,147.63,147.67,147.62,147.62,33433.0,134.1271,134.1634,134.118,134.118,33433.0
2019-04-10 15:30:00,147.64,147.68,147.59,147.64,19449.0,134.1362,134.1725,134.0907,134.1362,19449.0
2019-04-10 15:35:00,147.66,147.7,147.62,147.62,22397.0,134.1543,134.1907,134.118,134.118,22397.0
2019-04-10 15:40:00,147.63,147.66,147.6,147.65,11157.0,134.1271,134.1543,134.0998,134.1452,11157.0
2019-04-10 15:45:00,147.66,147.66,147.58,147.6,17392.0,134.1543,134.1543,134.0816,134.0998,17392.0
2019-04-10 15:50:00,147.6,147.61,147.52,147.55,63257.0,134.0998,134.1089,134.0271,134.0544,63257.0
2019-04-10 15:55:00,147.53,147.7,147.49,147.7,153345.0,134.0362,134.1907,133.9999,134.1907,153345.0
2019-04-11 09:30:00,147.94,147.96,147.74,147.8,84584.0,134.4087,134.4269,134.227,134.2815,84584.0
2019-04-11 09:35:00,147.83,147.84,147.63,147.66,15785.0,134.3088,134.3179,134.1271,134.1543,15785.0
2019-04-11 09:40:00,147.66,147.86,147.65,147.81,9161.0,134.1543,134.336,134.1452,134.2906,9161.0
2019-04-11 09:45:00,147.81,147.9,147.78,147.89,15784.0,134.2906,134.3724,134.2633,134.3633,15784.0
2019-04-11 09:50:00,147.87,147.95,147.73,147.73,23985.0,134.3451,134.4178,134.2179,134.2179,23985.0
2019-04-11 09:55:00,147.73,147.84,147.7,147.8,17776.0,134.2179,134.3179,134.1907,134.2815,17776.0
2019-04-11 10:00:00,147.81,147.85,147.77,147.83,56557.0,134.2906,134.3269,134.2543,134.3088,56557.0
2019-04-11 10:05:00,147.84,147.86,147.71,147.75,13311.0,134.3179,134.336,134.1997,134.2361,13311.0
2019-04-11 10:10:00,147.77,147.8,147.64,147.79,22739.0,134.2543,134.2815,134.1362,134.2724,22739.0
2019-04-11 10:15:00,147.81,147.88,147.77,147.86,18335.0,134.2906,134.3542,134.2543,134.336,18335.0
2019-04-11 10:20:00,147.86,147.88,147.81,147.88,36872.0,134.336,134.3542,134.2906,134.3542,36872.0
2019-04-11 10:25:00,147.86,147.86,147.81,147.85,28753.0,134.336,134.336,134.2906,134.3269,28753.0
2019-04-11 10:30:00,147.85,147.85,147.74,147.77,10764.0,134.3269,134.3269,134.227,134.2543,10764.0
2019-04-11 10:35:00,147.78,147.86,147.77,147.83,12687.0,134.2633,134.336,134.2543,134.3088,12687.0
2019-04-11 10:40:00,147.84,147.95,147.83,147.9,20000.0,134.3179,134.4178,134.3088,134.3724,20000.0
2019-04-11 10:45:00,147.89,147.94,147.86,147.87,20649.0,134.3633,134.4087,134.336,134.3451,20649.0
2019-04-11 10:50:00,147.88,147.91,147.83,147.83,30558.0,134.3542,134.3815,134.3088,134.3088,30558.0
2019-04-11 10:55:00,147.83,147.86,147.79,147.84,23796.0,134.3088,134.336,134.2724,134.3179,23796.0
2019-04-11 11:00:00,147.84,147.88,147.69,147.81,23947.0,134.3179,134.3542,134.1816,134.2906,23947.0
2019-04-11 11:05:00,147.8,147.88,147.78,147.87,19479.0,134.2815,134.3542,134.2633,134.3451,19479.0
2019-04-11 11:10:00,147.88,147.89,147.83,147.87,9106.0,134.3542,134.3633,134.3088,134.3451,9106.0
2019-04-11 11:15:00,147.87,147.9,147.8,147.85,17128.0,134.3451,134.3724,134.2815,134.3269,17128.0
2019-04-11 11:20:00,147.85,147.88,147.81,147.81,27675.0,134.3269,134.3542,134.2906,134.2906,27675.0
2019-04-11 11:25:00,147.82,147.84,147.79,147.82,50644.0,134.2997,134.3179,134.2724,134.2997,50644.0
2019-04-11 11:30:00,147.79,147.8,147.74,147.74,24150.0,134.2724,134.2815,134.227,134.227,24150.0
2019-04-11 11:35:00,147.73,147.78,147.64,147.64,5507.0,134.2179,134.2633,134.1362,134.1362,5507.0
2019-04-11 11:40:00,147.61,147.61,147.34,147.45,44298.0,134.1089,134.1089,133.8636,133.9635,44298.0
2019-04-11 11:45:00,147.45,147.53,147.45,147.48,7966.0,133.9635,134.0362,133.9635,133.9908,7966.0
2019-04-11 11:50:00,147.5,147.54,147.48,147.5,11128.0,134.009,134.0453,133.9908,134.009,11128.0
2019-04-11 11:55:00,147.49,147.59,147.48,147.56,9986.0,133.9999,134.0907,133.9908,134.0635,9986.0
2019-04-11 12:00:00,147.58,147.58,147.52,147.56,5465.0,134.0816,134.0816,134.0271,134.0635,5465.0
2019-04-11 12:05:00,147.59,147.6,147.56,147.56,8868.0,134.0907,134.0998,134.0635,134.0635,8868.0
2019-04-11 12:10:00,147.57,147.58,147.52,147.55,17110.0,134.0726,134.0816,134.0271,134.0544,17110.0
2019-04-11 12:15:00,147.53,147.55,147.46,147.51,13276.0,134.0362,134.0544,133.9726,134.018,13276.0
2019-04-11 12:20:00,147.51,147.55,147.46,147.54,2376.0,134.018,134.0544,133.9726,134.0453,2376.0
2019-04-11 12:25:00,147.51,147.52,147.47,147.48,6634.0,134.018,134.0271,133.9817,133.9908,6634.0
2019-04-11 12:30:00,147.47,147.54,147.46,147.5,12240.0,133.9817,134.0453,133.9726,134.009,12240.0
2019-04-11 12:35:00,147.5,147.56,147.5,147.56,3345.0,134.009,134.0635,134.009,134.0635,3345.0
2019-04-11 12:40:00,147.56,147.56,147.49,147.53,9259.0,134.0635,134.0635,133.9999,134.0362,9259.0
2019-04-11 12:45:00,147.53,147.56,147.5,147.51,6226.0,134.0362,134.0635,134.009,134.018,6226.0
2019-04-11 12:50:00,147.52,147.64,147.51,147.63,38010.0,134.0271,134.1362,134.018,134.1271,38010.0
2019-04-11 12:55:00,147.62,147.65,147.58,147.62,16681.0,134.118,134.1452,134.0816,134.118,16681.0
2019-04-11 13:00:00,147.62,147.67,147.61,147.65,9874.0,134.118,134.1634,134.1089,134.1452,9874.0
2019-04-11 13:05:00,147.68,147.68,147.63,147.66,11073.0,134.1725,134.1725,134.1271,134.1543,11073.0
2019-04-11 13:10:00,147.67,147.68,147.65,147.66,6782.0,134.1634,134.1725,134.1452,134.1543,6782.0
2019-04-11 13:15:00,147.66,147.66,147.63,147.64,12976.0,134.1543,134.1543,134.1271,134.1362,12976.0
2019-04-11 13:20:00,147.63,147.65,147.61,147.61,6991.0,134.1271,134.1452,134.1089,134.1089,6991.0
2019-04-11 13:25:00,147.61,147.64,147.6,147.62,9992.0,134.1089,134.1362,134.0998,134.118,9992.0
2019-04-11 13:30:00,147.61,147.61,147.5,147.56,12145.0,134.1089,134.1089,134.009,134.0635,12145.0
2019-04-11 13:35:00,147.57,147.59,147.51,147.51,9626.0,134.0726,134.0907,134.018,134.018,9626.0
2019-04-11 13:40:00,147.52,147.52,147.41,147.48,12854.0,134.0271,134.0271,133.9272,133.9908,12854.0
2019-04-11 13:45:00,147.48,147.57,147.46,147.55,9525.0,133.9908,134.0726,133.9726,134.0544,9525.0
2019-04-11 13:50:00,147.55,147.57,147.53,147.53,12598.0,134.0544,134.0726,134.0362,134.0362,12598.0
2019-04-11 13:55:00,147.54,147.55,147.5,147.5,15337.0,134.0453,134.0544,134.009,134.009,15337.0
2019-04-11 14:00:00,147.52,147.54,147.46,147.52,14975.0,134.0271,134.0453,133.9726,134.0271,14975.0
2019-04-11 14:05:00,147.54,147.54,147.43,147.47,12723.0,134.0453,134.0453,133.9454,133.9817,12723.0
2019-04-11 14:10:00,147.45,147.52,147.43,147.49,13824.0,133.9635,134.0271,133.9454,133.9999,13824.0
2019-04-11 14:15:00,147.49,147.52,147.45,147.5,6152.0,133.9999,134.0271,133.9635,134.009,6152.0
2019-04-11 14:20:00,147.48,147.5,147.45,147.45,14321.0,133.9908,134.009,133.9635,133.9635,14321.0
2019-04-11 14:25:00,147.46,147.46,147.4,147.4,25397.0,133.9726,133.9726,133.9181,133.9181,25397.0
2019-04-11 14:30:00,147.39,147.48,147.39,147.45,10331.0,133.909,133.9908,133.909,133.9635,10331.0
2019-04-11 14:35:00,147.44,147.46,147.41,147.42,14489.0,133.9544,133.9726,133.9272,133.9363,14489.0
2019-04-11 14:40:00,147.41,147.5,147.41,147.48,25435.0,133.9272,134.009,133.9272,133.9908,25435.0
2019-04-11 14:45:00,147.48,147.48,147.42,147.44,34610.0,133.9908,133.9908,133.9363,133.9544,34610.0
2019-04-11 14:50:00,147.42,147.44,147.38,147.4,27171.0,133.9363,133.9544,133.8999,133.9181,27171.0
2019-04-11 14:55:00,147.39,147.44,147.35,147.44,38813.0,133.909,133.9544,133.8727,133.9544,38813.0
2019-04-11 15:00:00,147.43,147.52,147.4,147.52,35262.0,133.9454,134.0271,133.9181,134.0271,35262.0
2019-04-11 15:05:00,147.52,147.57,147.51,147.54,35338.0,134.0271,134.0726,134.018,134.0453,35338.0
2019-04-11 15:10:00,147.53,147.55,147.49,147.5,25072.0,134.0362,134.0544,133.9999,134.009,25072.0
2019-04-11 15:15:00,147.5,147.56,147.5,147.55,24478.0,134.009,134.0635,134.009,134.0544,24478.0
2019-04-11 15:20:00,147.53,147.55,147.49,147.49,16150.0,134.0362,134.0544,133.9999,133.9999,16150.0
2019-04-11 15:25:00,147.5,147.51,147.45,147.47,23404.0,134.009,134.018,133.9635,133.9817,23404.0
2019-04-11 15:30:00,147.48,147.6,147.47,147.58,15680.0,133.9908,134.0998,133.9817,134.0816,15680.0
2019-04-11 15:35:00,147.58,147.62,147.56,147.58,14492.0,134.0816,134.118,134.0635,134.0816,14492.0
2019-04-11 15:40:00,147.59,147.62,147.56,147.6,8399.0,134.0907,134.118,134.0635,134.0998,8399.0
2019-04-11 15:45:00,147.64,147.64,147.55,147.55,15026.0,134.1362,134.1362,134.0544,134.0544,15026.0
2019-04-11 15:50:00,147.54,147.73,147.54,147.72,75105.0,134.0453,134.2179,134.0453,134.2088,75105.0
2019-04-11 15:55:00,147.71,147.75,147.68,147.69,72665.0,134.1997,134.2361,134.1725,134.1816,72665.0
2019-04-12 09:30:00,148.55,148.61,148.51,148.53,83478.0,134.9629,135.0174,134.9266,134.9447,83478.0
2019-04-12 09:35:00,148.56,148.72,148.52,148.7,164881.0,134.972,135.1174,134.9357,135.0992,164881.0
2019-04-12 09:40:00,148.71,148.8,148.67,148.73,56938.0,135.1083,135.1901,135.0719,135.1265,56938.0
2019-04-12 09:45:00,148.77,148.79,148.61,148.63,30548.0,135.1628,135.181,135.0174,135.0356,30548.0
2019-04-12 09:50:00,148.64,148.73,148.6,148.68,47799.0,135.0447,135.1265,135.0083,135.081,47799.0
2019-04-12 09:55:00,148.68,148.72,148.65,148.71,9191.0,135.081,135.1174,135.0538,135.1083,9191.0
2019-04-12 10:00:00,148.74,148.76,148.58,148.59,54256.0,135.1355,135.1537,134.9902,134.9993,54256.0
2019-04-12 10:05:00,148.59,148.63,148.52,148.55,30003.0,134.9993,135.0356,134.9357,134.9629,30003.0
2019-04-12 10:10:00,148.56,148.63,148.49,148.51,24409.0,134.972,135.0356,134.9084,134.9266,24409.0
2019-04-12 10:15:00,148.54,148.55,148.48,148.51,18741.0,134.9538,134.9629,134.8993,134.9266,18741.0
2019-04-12 10:20:00,148.52,148.6,148.52,148.59,21189.0,134.9357,135.0083,134.9357,134.9993,21189.0
2019-04-12 10:25:00,148.59,148.64,148.57,148.58,43319.0,134.9993,135.0447,134.9811,134.9902,43319.0
2019-04-12 10:30:00,148.59,148.61,148.47,148.47,10180.0,134.9993,135.0174,134.8902,134.8902,10180.0
2019-04-12 10:35:00,148.48,148.5,148.37,148.38,21161.0,134.8993,134.9175,134.7994,134.8085,21161.0
2019-04-12 10:40:00,148.33,148.33,148.21,148.22,21785.0,134.763,134.763,134.654,134.6631,21785.0
2019-04-12 10:45:00,148.24,148.3,148.23,148.3,13116.0,134.6813,134.7358,134.6722,134.7358,13116.0
2019-04-12 10:50:00,148.29,148.37,148.23,148.36,11175.0,134.7267,134.7994,134.6722,134.7903,11175.0
2019-04-12 10:55:00,148.35,148.36,148.25,148.3,20265.0,134.7812,134.7903,134.6904,134.7358,20265.0
2019-04-12 11:00:00,148.3,148.33,148.23,148.28,7107.0,134.7358,134.763,134.6722,134.7176,7107.0
2019-04-12 11:05:00,148.26,148.28,148.2,148.24,9513.0,134.6994,134.7176,134.6449,134.6813,9513.0
2019-04-12 11:10:00,148.23,148.26,148.17,148.22,16882.0,134.6722,134.6994,134.6177,134.6631,16882.0
2019-04-12 11:15:00,148.19,148.24,148.13,148.21,22103.0,134.6358,134.6813,134.5813,134.654,22103.0
2019-04-12 11:20:00,148.2,148.29,148.19,148.27,276533.0,134.6449,134.7267,134.6358,134.7085,276533.0
2019-04-12 11:25:00,148.27,148.31,148.26,148.29,6112.0,134.7085,134.7449,134.6994,134.7267,6112.0
2019-04-12 11:30:00,148.28,148.32,148.26,148.32,10614.0,134.7176,134.754,134.6994,134.754,10614.0
2019-04-12 11:35:00,148.33,148.33,148.22,148.22,7544.0,134.763,134.763,134.6631,134.6631,7544.0
2019-04-12 11:40:00,148.25,148.27,148.2,148.24,25479.0,134.6904,134.7085,134.6449,134.6813,25479.0
2019-04-12 11:45:00,148.24,148.24,148.16,148.2,10560.0,134.6813,134.6813,134.6086,134.6449,10560.0
2019-04-12 11:50:00,148.2,148.3,148.19,148.3,5520.0,134.6449,134.7358,134.6358,134.7358,5520.0
2019-04-12 11:55:00,148.3,148.34,148.3,148.31,9947.0,134.7358,134.7721,134.7358,134.7449,9947.0
2019-04-12 12:00:00,148.31,148.32,148.26,148.3,10977.0,134.7449,134.754,134.6994,134.7358,10977.0
2019-04-12 12:05:00,148.3,148.39,148.27,148.39,397917.0,134.7358,134.8176,134.7085,134.8176,397917.0
2019-04-12 12:10:00,148.36,148.4,148.36,148.39,29110.0,134.7903,134.8266,134.7903,134.8176,29110.0
2019-04-12 12:15:00,148.4,148.49,148.4,148.46,18434.0,134.8266,134.9084,134.8266,134.8812,18434.0
2019-04-12 12:20:00,148.46,148.47,148.42,148.46,8687.0,134.8812,134.8902,134.8448,134.8812,8687.0
2019-04-12 12:25:00,148.46,148.47,148.42,148.44,7173.0,134.8812,134.8902,134.8448,134.863,7173.0
2019-04-12 12:30:00,148.43,148.46,148.43,148.44,15437.0,134.8539,134.8812,134.8539,134.863,15437.0
2019-04-12 12:35:00,148.44,148.46,148.41,148.46,6869.0,134.863,134.8812,134.8357,134.8812,6869.0
2019-04-12 12:40:00,148.45,148.49,148.45,148.49,23764.0,134.8721,134.9084,134.8721,134.9084,23764.0
2019-04-12 12:45:00,148.49,148.49,148.41,148.45,5039.0,134.9084,134.9084,134.8357,134.8721,5039.0
2019-04-12 12:50:00,148.46,148.51,148.45,148.5,5527.0,134.8812,134.9266,134.8721,134.9175,5527.0
2019-04-12 12:55:00,148.5,148.53,148.48,148.53,4686.0,134.9175,134.9447,134.8993,134.9447,4686.0
2019-04-12 13:00:00,148.53,148.56,148.53,148.56,12369.0,134.9447,134.972,134.9447,134.972,12369.0
2019-04-12 13:05:00,148.56,148.58,148.54,148.55,10243.0,134.972,134.9902,134.9538,134.9629,10243.0
2019-04-12 13:10:00,148.55,148.56,148.53,148.54,6533.0,134.9629,134.972,134.9447,134.9538,6533.0
2019-04-12 13:15:00,148.54,148.6,148.54,148.59,5017.0,134.9538,135.0083,134.9538,134.9993,5017.0
2019-04-12 13:20:00,148.59,148.6,148.54,148.54,8003.0,134.9993,135.0083,134.9538,134.9538,8003.0
2019-04-12 13:25:00,148.54,148.56,148.52,148.53,4422.0,134.9538,134.972,134.9357,134.9447,4422.0
2019-04-12 13:30:00,148.53,148.55,148.49,148.5,16115.0,134.9447,134.9629,134.9084,134.9175,16115.0
2019-04-12 13:35:00,148.5,148.52,148.49,148.51,27697.0,134.9175,134.9357,134.9084,134.9266,27697.0
2019-04-12 13:40:00,148.52,148.52,148.48,148.52,57194.0,134.9357,134.9357,134.8993,134.9357,57194.0
2019-04-12 13:45:00,148.52,148.53,148.49,148.5,12657.0,134.9357,134.9447,134.9084,134.9175,12657.0
2019-04-12 13:50:00,148.49,148.51,148.48,148.5,8601.0,134.9084,134.9266,134.8993,134.9175,8601.0
2019-04-12 13:55:00,148.5,148.51,148.46,148.46,12600.0,134.9175,134.9266,134.8812,134.8812,12600.0
2019-04-12 14:00:00,148.47,148.57,148.44,148.54,18895.0,134.8902,134.9811,134.863,134.9538,18895.0
2019-04-12 14:05:00,148.58,148.58,148.55,148.57,6708.0,134.9902,134.9902,134.9629,134.9811,6708.0
2019-04-12 14:10:00,148.57,148.59,148.54,148.59,17515.0,134.9811,134.9993,134.9538,134.9993,17515.0
2019-04-12 14:15:00,148.58,148.58,148.56,148.56,11648.0,134.9902,134.9902,134.972,134.972,11648.0
2019-04-12 14:20:00,148.54,148.56,148.53,148.56,6058.0,134.9538,134.972,134.9447,134.972,6058.0
2019-04-12 14:25:00,148.55,148.55,148.5,148.53,15147.0,134.9629,134.9629,134.9175,134.9447,15147.0
2019-04-12 14:30:00,148.53,148.55,148.5,148.52,16439.0,134.9447,134.9629,134.9175,134.9357,16439.0
2019-04-12 14:35:00,148.52,148.53,148.49,148.53,26028.0,134.9357,134.9447,134.9084,134.9447,26028.0
2019-04-12 14:40:00,148.53,148.55,148.49,148.49,15262.0,134.9447,134.9629,134.9084,134.9084,15262.0
2019-04-12 14:45:00,148.48,148.49,148.44,148.45,18798.0,134.8993,134.9084,134.863,134.8721,18798.0
2019-04-12 14:50:00,148.44,148.46,148.41,148.43,12652.0,134.863,134.8812,134.8357,134.8539,12652.0
2019-04-12 14:55:00,148.44,148.46,148.42,148.43,17103.0,134.863,134.8812,134.8448,134.8539,17103.0
2019-04-12 15:00:00,148.43,148.46,148.41,148.46,12489.0,134.8539,134.8812,134.8357,134.8812,12489.0
2019-04-12 15:05:00,148.45,148.47,148.41,148.47,15176.0,134.8721,134.8902,134.8357,134.8902,15176.0
2019-04-12 15:10:00,148.46,148.52,148.45,148.5,34662.0,134.8812,134.9357,134.8721,134.9175,34662.0
2019-04-12 15:15:00,148.5,148.53,148.48,148.48,18016.0,134.9175,134.9447,134.8993,134.8993,18016.0
2019-04-12 15:20:00,148.48,148.49,148.44,148.47,13459.0,134.8993,134.9084,134.863,134.8902,13459.0
2019-04-12 15:25:00,148.48,148.53,148.45,148.53,28260.0,134.8993,134.9447,134.8721,134.9447,28260.0
2019-04-12 15:30:00,148.53,148.58,148.48,148.56,15299.0,134.9447,134.9902,134.8993,134.972,15299.0
2019-04-12 15:35:00,148.56,148.62,148.52,148.61,25734.0,134.972,135.0265,134.9357,135.0174,25734.0
2019-04-12 15:40:00,148.61,148.62,148.57,148.58,22604.0,135.0174,135.0265,134.9811,134.9902,22604.0
2019-04-12 15:45:00,148.58,148.59,148.53,148.59,22451.0,134.9902,134.9993,134.9447,134.9993,22451.0
2019-04-12 15:50:00,148.58,148.58,148.48,148.51,133432.0,134.9902,134.9902,134.8993,134.9266,133432.0
2019-04-12 15:55:00,148.51,148.66,148.51,148.66,65141.0,134.9266,135.0629,134.9266,135.0629,65141.0
2019-04-15 09:30:00,148.75,148.8,148.69,148.71,147051.0,135.1446,135.1901,135.0901,135.1083,147051.0
2019-04-15 09:35:00,148.71,148.73,148.57,148.62,32524.0,135.1083,135.1265,134.9811,135.0265,32524.0
2019-04-15 09:40:00,148.6,148.63,148.57,148.57,3778.0,135.0083,135.0356,134.9811,134.9811,3778.0
2019-04-15 09:45:00,148.58,148.58,148.48,148.48,8997.0,134.9902,134.9902,134.8993,134.8993,8997.0
2019-04-15 09:50:00,148.47,148.47,148.39,148.42,18501.0,134.8902,134.8902,134.8176,134.8448,18501.0
2019-04-15 09:55:00,148.42,148.53,148.42,148.46,12278.0,134.8448,134.9447,134.8448,134.8812,12278.0
2019-04-15 10:00:00,148.48,148.52,148.46,148.51,69062.0,134.8993,134.9357,134.8812,134.9266,69062.0
2019-04-15 10:05:00,148.51,148.56,148.46,148.46,30135.0,134.9266,134.972,134.8812,134.8812,30135.0
2019-04-15 10:10:00,148.47,148.49,148.41,148.42,15024.0,134.8902,134.9084,134.8357,134.8448,15024.0
2019-04-15 10:15:00,148.41,148.47,148.41,148.45,5335.0,134.8357,134.8902,134.8357,134.8721,5335.0
2019-04-15 10:20:00,148.45,148.49,148.41,148.46,68755.0,134.8721,134.9084,134.8357,134.8812,68755.0
2019-04-15 10:25:00,148.43,148.45,148.31,148.31,20886.0,134.8539,134.8721,134.7449,134.7449,20886.0
2019-04-15 10:30:00,148.31,148.31,148.23,148.28,19884.0,134.7449,134.7449,134.6722,134.7176,19884.0
2019-04-15 10:35:00,148.28,148.31,148.18,148.21,39585.0,134.7176,134.7449,134.6268,134.654,39585.0
2019-04-15 10:40:00,148.21,148.24,148.08,148.1,42809.0,134.654,134.6813,134.5359,134.5541,42809.0
2019-04-15 10:45:00,148.09,148.17,148.06,148.17,30036.0,134.545,134.6177,134.5177,134.6177,30036.0
2019-04-15 10:50:00,148.18,148.24,148.18,148.24,17812.0,134.6268,134.6813,134.6268,134.6813,17812.0
2019-04-15 10:55:00,148.25,148.25,148.2,148.22,13044.0,134.6904,134.6904,134.6449,134.6631,13044.0
2019-04-15 11:00:00,148.28,148.28,148.23,148.25,20119.0,134.7176,134.7176,134.6722,134.6904,20119.0
2019-04-15 11:05:00,148.25,148.3,148.21,148.26,13296.0,134.6904,134.7358,134.654,134.6994,13296.0
2019-04-15 11:10:00,148.28,148.38,148.27,148.38,19216.0,134.7176,134.8085,134.7085,134.8085,19216.0
2019-04-15 11:15:00,148.38,148.43,148.36,148.37,14119.0,134.8085,134.8539,134.7903,134.7994,14119.0
2019-04-15 11:20:00,148.39,148.42,148.35,148.4,19150.0,134.8176,134.8448,134.7812,134.8266,19150.0
2019-04-15 11:25:00,148.39,148.42,148.35,148.39,6746.0,134.8176,134.8448,134.7812,134.8176,6746.0
2019-04-15 11:30:00,148.38,148.39,148.34,148.36,20619.0,134.8085,134.8176,134.7721,134.7903,20619.0
2019-04-15 11:35:00,148.35,148.36,148.25,148.28,11901.0,134.7812,134.7903,134.6904,134.7176,11901.0
2019-04-15 11:40:00,148.26,148.31,148.22,148.23,7859.0,134.6994,134.7449,134.6631,134.6722,7859.0
2019-04-15 11:45:00,148.24,148.3,148.23,148.28,7793.0,134.6813,134.7358,134.6722,134.7176,7793.0
2019-04-15 11:50:00,148.29,148.34,148.28,148.28,7429.0,134.7267,134.7721,134.7176,134.7176,7429.0
2019-04-15 11:55:00,148.29,148.33,148.25,148.26,12083.0,134.7267,134.763,134.6904,134.6994,12083.0
2019-04-15 12:00:00,148.28,148.28,148.13,148.17,18363.0,134.7176,134.7176,134.5813,134.6177,18363.0
2019-04-15 12:05:00,148.18,148.22,148.14,148.16,24795.0,134.6268,134.6631,134.5904,134.6086,24795.0
2019-04-15 12:10:00,148.16,148.17,148.09,148.17,14434.0,134.6086,134.6177,134.545,134.6177,14434.0
2019-04-15 12:15:00,148.16,148.18,148.14,148.17,12985.0,134.6086,134.6268,134.5904,134.6177,12985.0
2019-04-15 12:20:00,148.21,148.22,148.17,148.18,11314.0,134.654,134.6631,134.6177,134.6268,11314.0
2019-04-15 12:25:00,148.18,148.21,148.14,148.17,10872.0,134.6268,134.654,134.5904,134.6177,10872.0
2019-04-15 12:30:00,148.16,148.21,148.16,148.18,25533.0,134.6086,134.654,134.6086,134.6268,25533.0
2019-04-15 12:35:00,148.16,148.25,148.16,148.25,15874.0,134.6086,134.6904,134.6086,134.6904,15874.0
2019-04-15 12:40:00,148.24,148.26,148.22,148.24,7508.0,134.6813,134.6994,134.6631,134.6813,7508.0
2019-04-15 12:45:00,148.26,148.26,148.21,148.21,41914.0,134.6994,134.6994,134.654,134.654,41914.0
2019-04-15 12:50:00,148.21,148.23,148.18,148.22,46390.0,134.654,134.6722,134.6268,134.6631,46390.0
2019-04-15 12:55:00,148.22,148.23,148.19,148.2,51548.0,134.6631,134.6722,134.6358,134.6449,51548.0
2019-04-15 13:00:00,148.2,148.32,148.16,148.31,143658.0,134.6449,134.754,134.6086,134.7449,143658.0
2019-04-15 13:05:00,148.32,148.37,148.32,148.34,11647.0,134.754,134.7994,134.754,134.7721,11647.0
2019-04-15 13:10:00,148.35,148.38,148.34,148.36,7631.0,134.7812,134.8085,134.7721,134.7903,7631.0
2019-04-15 13:15:00,148.36,148.36,148.33,148.33,10799.0,134.7903,134.7903,134.763,134.763,10799.0
2019-04-15 13:20:00,148.35,148.37,148.34,148.35,7448.0,134.7812,134.7994,134.7721,134.7812,7448.0
2019-04-15 13:25:00,148.36,148.39,148.36,148.39,32826.0,134.7903,134.8176,134.7903,134.8176,32826.0
2019-04-15 13:30:00,148.38,148.45,148.38,148.43,6846.0,134.8085,134.8721,134.8085,134.8539,6846.0
2019-04-15 13:35:00,148.42,148.44,148.4,148.43,25781.0,134.8448,134.863,134.8266,134.8539,25781.0
2019-04-15 13:40:00,148.44,148.47,148.43,148.44,4587.0,134.863,134.8902,134.8539,134.863,4587.0
2019-04-15 13:45:00,148.43,148.45,148.41,148.45,8983.0,134.8539,134.8721,134.8357,134.8721,8983.0
2019-04-15 13:50:00,148.46,148.46,148.42,148.43,17570.0,134.8812,134.8812,134.8448,134.8539,17570.0
2019-04-15 13:55:00,148.43,148.44,148.42,148.44,6738.0,134.8539,134.863,134.8448,134.863,6738.0
2019-04-15 14:00:00,148.43,148.46,148.41,148.46,8680.0,134.8539,134.8812,134.8357,134.8812,8680.0
2019-04-15 14:05:00,148.45,148.47,148.44,148.47,8611.0,134.8721,134.8902,134.863,134.8902,8611.0
2019-04-15 14:10:00,148.46,148.46,148.43,148.43,36865.0,134.8812,134.8812,134.8539,134.8539,36865.0
2019-04-15 14:15:00,148.45,148.48,148.42,148.42,15081.0,134.8721,134.8993,134.8448,134.8448,15081.0
2019-04-15 14:20:00,148.43,148.45,148.41,148.43,13536.0,134.8539,134.8721,134.8357,134.8539,13536.0
2019-04-15 14:25:00,148.43,148.45,148.42,148.42,11258.0,134.8539,134.8721,134.8448,134.8448,11258.0
2019-04-15 14:30:00,148.43,148.47,148.4,148.4,26077.0,134.8539,134.8902,134.8266,134.8266,26077.0
2019-04-15 14:35:00,148.4,148.4,148.37,148.37,10476.0,134.8266,134.8266,134.7994,134.7994,10476.0
2019-04-15 14:40:00,148.38,148.42,148.38,148.42,15499.0,134.8085,134.8448,134.8085,134.8448,15499.0
2019-04-15 14:45:00,148.41,148.44,148.37,148.37,16107.0,134.8357,134.863,134.7994,134.7994,16107.0
2019-04-15 14:50:00,148.38,148.47,148.38,148.46,25443.0,134.8085,134.8902,134.8085,134.8812,25443.0
2019-04-15 14:55:00,148.46,148.48,148.45,148.47,26059.0,134.8812,134.8993,134.8721,134.8902,26059.0
2019-04-15 15:00:00,148.47,148.49,148.45,148.48,22373.0,134.8902,134.9084,134.8721,134.8993,22373.0
2019-04-15 15:05:00,148.48,148.55,148.47,148.54,23947.0,134.8993,134.9629,134.8902,134.9538,23947.0
2019-04-15 15:10:00,148.54,148.57,148.5,148.51,31272.0,134.9538,134.9811,134.9175,134.9266,31272.0
2019-04-15 15:15:00,148.51,148.54,148.5,148.52,9739.0,134.9266,134.9538,134.9175,134.9357,9739.0
2019-04-15 15:20:00,148.53,148.54,148.49,148.5,13059.0,134.9447,134.9538,134.9084,134.9175,13059.0
2019-04-15 15:25:00,148.51,148.53,148.49,148.51,12957.0,134.9266,134.9447,134.9084,134.9266,12957.0
2019-04-15 15:30:00,148.5,148.51,148.42,148.43,20498.0,134.9175,134.9266,134.8448,134.8539,20498.0
2019-04-15 15:35:00,148.43,148.45,148.4,148.41,20238.0,134.8539,134.8721,134.8266,134.8357,20238.0
2019-04-15 15:40:00,148.41,148.45,148.39,148.41,22540.0,134.8357,134.8721,134.8176,134.8357,22540.0
2019-04-15 15:45:00,148.42,148.46,148.41,148.42,26568.0,134.8448,134.8812,134.8357,134.8448,26568.0
2019-04-15 15:50:00,148.43,148.48,148.38,148.48,35351.0,134.8539,134.8993,134.8085,134.8993,35351.0
2019-04-15 15:55:00,148.51,148.55,148.48,148.52,52831.0,134.9266,134.9629,134.8993,134.9357,52831.0
2019-04-16 09:30:00,149.0,149.06,148.87,148.96,113627.0,135.3718,135.4263,135.2536,135.3354,113627.0
2019-04-16 09:35:00,148.97,149.04,148.94,148.97,28950.0,135.3445,135.4081,135.3172,135.3445,28950.0
2019-04-16 09:40:00,149.0,149.01,148.94,149.01,20841.0,135.3718,135.3808,135.3172,135.3808,20841.0
2019-04-16 09:45:00,149.02,149.02,148.84,148.85,18085.0,135.3899,135.3899,135.2264,135.2355,18085.0
2019-04-16 09:50:00,148.85,148.87,148.78,148.85,15428.0,135.2355,135.2536,135.1719,135.2355,15428.0
2019-04-16 09:55:00,148.84,148.86,148.79,148.83,9750.0,135.2264,135.2446,135.181,135.2173,9750.0
2019-04-16 10:00:00,148.83,148.92,148.82,148.89,23679.0,135.2173,135.2991,135.2082,135.2718,23679.0
2019-04-16 10:05:00,148.89,148.92,148.8,148.81,38407.0,135.2718,135.2991,135.1901,135.1991,38407.0
2019-04-16 10:10:00,148.81,148.94,148.8,148.9,40438.0,135.1991,135.3172,135.1901,135.2809,40438.0
2019-04-16 10:15:00,148.92,148.95,148.88,148.88,27466.0,135.2991,135.3263,135.2627,135.2627,27466.0
2019-04-16 10:20:00,148.87,148.88,148.78,148.78,16604.0,135.2536,135.2627,135.1719,135.1719,16604.0
2019-04-16 10:25:00,148.83,148.83,148.75,148.79,13226.0,135.2173,135.2173,135.1446,135.181,13226.0
2019-04-16 10:30:00,148.79,148.8,148.72,148.72,34469.0,135.181,135.1901,135.1174,135.1174,34469.0
2019-04-16 10:35:00,148.72,148.8,148.72,148.75,16125.0,135.1174,135.1901,135.1174,135.1446,16125.0
2019-04-16 10:40:00,148.75,148.8,148.67,148.67,16822.0,135.1446,135.1901,135.0719,135.0719,16822.0
2019-04-16 10:45:00,148.66,148.69,148.6,148.65,19297.0,135.0629,135.0901,135.0083,135.0538,19297.0
2019-04-16 10:50:00,148.64,148.71,148.6,148.68,10319.0,135.0447,135.1083,135.0083,135.081,10319.0
2019-04-16 10:55:00,148.7,148.7,148.63,148.63,16346.0,135.0992,135.0992,135.0356,135.0356,16346.0
2019-04-16 11:00:00,148.63,148.66,148.59,148.64,26879.0,135.0356,135.0629,134.9993,135.0447,26879.0
2019-04-16 11:05:00,148.64,148.73,148.61,148.69,9078.0,135.0447,135.1265,135.0174,135.0901,9078.0
2019-04-16 11:10:00,148.71,148.78,148.67,148.77,32096.0,135.1083,135.1719,135.0719,135.1628,32096.0
2019-04-16 11:15:00,148.75,148.76,148.72,148.75,8982.0,135.1446,135.1537,135.1174,135.1446,8982.0
2019-04-16 11:20:00,148.77,148.78,148.74,148.77,10043.0,135.1628,135.1719,135.1355,135.1628,10043.0
2019-04-16 11:25:00,148.78,148.78,148.7,148.73,13809.0,135.1719,135.1719,135.0992,135.1265,13809.0
2019-04-16 11:30:00,148.72,148.72,148.61,148.7,21185.0,135.1174,135.1174,135.0174,135.0992,21185.0
2019-04-16 11:35:00,148.71,148.72,148.63,148.66,11489.0,135.1083,135.1174,135.0356,135.0629,11489.0
2019-04-16 11:40:00,148.65,148.68,148.62,148.66,7824.0,135.0538,135.081,135.0265,135.0629,7824.0
2019-04-16 11:45:00,148.65,148.71,148.6,148.67,19344.0,135.0538,135.1083,135.0083,135.0719,19344.0
2019-04-16 11:50:00,148.66,148.73,148.65,148.72,38780.0,135.0629,135.1265,135.0538,135.1174,38780.0
2019-04-16 11:55:00,148.71,148.72,148.66,148.67,6773.0,135.1083,135.1174,135.0629,135.0719,6773.0
2019-04-16 12:00:00,148.66,148.74,148.66,148.7,13301.0,135.0629,135.1355,135.0629,135.0992,13301.0
2019-04-16 12:05:00,148.71,148.75,148.7,148.73,34991.0,135.1083,135.1446,135.0992,135.1265,34991.0
2019-04-16 12:10:00,148.73,148.77,148.72,148.76,13321.0,135.1265,135.1628,135.1174,135.1537,13321.0
2019-04-16 12:15:00,148.78,148.78,148.72,148.73,11280.0,135.1719,135.1719,135.1174,135.1265,11280.0
2019-04-16 12:20:00,148.72,148.73,148.65,148.69,9532.0,135.1174,135.1265,135.0538,135.0901,9532.0
2019-04-16 12:25:00,148.69,148.71,148.68,148.69,10911.0,135.0901,135.1083,135.081,135.0901,10911.0
2019-04-16 12:30:00,148.7,148.72,148.67,148.69,19438.0,135.0992,135.1174,135.0719,135.0901,19438.0
2019-04-16 12:35:00,148.68,148.72,148.65,148.7,9816.0,135.081,135.1174,135.0538,135.0992,9816.0
2019-04-16 12:40:00,148.7,148.71,148.67,148.69,8443.0,135.0992,135.1083,135.0719,135.0901,8443.0
2019-04-16 12:45:00,148.69,148.71,148.66,148.69,4708.0,135.0901,135.1083,135.0629,135.0901,4708.0
2019-04-16 12:50:00,148.7,148.72,148.67,148.68,7520.0,135.0992,135.1174,135.0719,135.081,7520.0
2019-04-16 12:55:00,148.69,148.78,148.68,148.75,21394.0,135.0901,135.1719,135.081,135.1446,21394.0
2019-04-16 13:00:00,148.76,148.76,148.72,148.72,11990.0,135.1537,135.1537,135.1174,135.1174,11990.0
2019-04-16 13:05:00,148.73,148.75,148.72,148.74,14985.0,135.1265,135.1446,135.1174,135.1355,14985.0
2019-04-16 13:10:00,148.74,148.75,148.7,148.71,7215.0,135.1355,135.1446,135.0992,135.1083,7215.0
2019-04-16 13:15:00,148.72,148.72,148.69,148.72,8777.0,135.1174,135.1174,135.0901,135.1174,8777.0
2019-04-16 13:20:00,148.73,148.75,148.7,148.72,11935.0,135.1265,135.1446,135.0992,135.1174,11935.0
2019-04-16 13:25:00,148.73,148.73,148.66,148.68,10219.0,135.1265,135.1265,135.0629,135.081,10219.0
2019-04-16 13:30:00,148.67,148.7,148.66,148.69,11586.0,135.0719,135.0992,135.0629,135.0901,11586.0
2019-04-16 13:35:00,148.68,148.71,148.66,148.69,20973.0,135.081,135.1083,135.0629,135.0901,20973.0
2019-04-16 13:40:00,148.69,148.7,148.64,148.66,11745.0,135.0901,135.0992,135.0447,135.0629,11745.0
2019-04-16 13:45:00,148.68,148.69,148.65,148.66,10502.0,135.081,135.0901,135.0538,135.0629,10502.0
2019-04-16 13:50:00,148.66,148.66,148.62,148.63,9003.0,135.0629,135.0629,135.0265,135.0356,9003.0
2019-04-16 13:55:00,148.62,148.62,148.56,148.62,19903.0,135.0265,135.0265,134.972,135.0265,19903.0
2019-04-16 14:00:00,148.62,148.62,148.55,148.56,29788.0,135.0265,135.0265,134.9629,134.972,29788.0
2019-04-16 14:05:00,148.56,148.58,148.5,148.55,33092.0,134.972,134.9902,134.9175,134.9629,33092.0
2019-04-16 14:10:00,148.54,148.55,148.49,148.55,17500.0,134.9538,134.9629,134.9084,134.9629,17500.0
2019-04-16 14:15:00,148.57,148.62,148.55,148.62,27924.0,134.9811,135.0265,134.9629,135.0265,27924.0
2019-04-16 14:20:00,148.61,148.64,148.58,148.64,33299.0,135.0174,135.0447,134.9902,135.0447,33299.0
2019-04-16 14:25:00,148.64,148.67,148.64,148.66,13227.0,135.0447,135.0719,135.0447,135.0629,13227.0
2019-04-16 14:30:00,148.67,148.71,148.67,148.7,148663.0,135.0719,135.1083,135.0719,135.0992,148663.0
2019-04-16 14:35:00,148.7,148.71,148.64,148.65,20770.0,135.0992,135.1083,135.0447,135.0538,20770.0
2019-04-16 14:40:00,148.64,148.66,148.63,148.66,40786.0,135.0447,135.0629,135.0356,135.0629,40786.0
2019-04-16 14:45:00,148.66,148.71,148.65,148.67,57864.0,135.0629,135.1083,135.0538,135.0719,57864.0
2019-04-16 14:50:00,148.68,148.7,148.66,148.68,37097.0,135.081,135.0992,135.0629,135.081,37097.0
2019-04-16 14:55:00,148.68,148.71,148.66,148.7,26641.0,135.081,135.1083,135.0629,135.0992,26641.0
2019-04-16 15:00:00,148.71,148.75,148.69,148.7,37412.0,135.1083,135.1446,135.0901,135.0992,37412.0
2019-04-16 15:05:00,148.7,148.74,148.66,148.72,62682.0,135.0992,135.1355,135.0629,135.1174,62682.0
2019-04-16 15:10:00,148.72,148.74,148.7,148.72,45414.0,135.1174,135.1355,135.0992,135.1174,45414.0
2019-04-16 15:15:00,148.71,148.74,148.69,148.7,34236.0,135.1083,135.1355,135.0901,135.0992,34236.0
2019-04-16 15:20:00,148.7,148.71,148.66,148.67,27029.0,135.0992,135.1083,135.0629,135.0719,27029.0
2019-04-16 15:25:00,148.67,148.67,148.62,148.64,37606.0,135.0719,135.0719,135.0265,135.0447,37606.0
2019-04-16 15:30:00,148.64,148.64,148.33,148.35,87621.0,135.0447,135.0447,134.763,134.7812,87621.0
2019-04-16 15:35:00,148.33,148.39,148.24,148.38,61833.0,134.763,134.8176,134.6813,134.8085,61833.0
2019-04-16 15:40:00,148.38,148.43,148.35,148.38,28476.0,134.8085,134.8539,134.7812,134.8085,28476.0
2019-04-16 15:45:00,148.38,148.48,148.38,148.47,28924.0,134.8085,134.8993,134.8085,134.8902,28924.0
2019-04-16 15:50:00,148.48,148.51,148.44,148.47,66806.0,134.8993,134.9266,134.863,134.8902,66806.0
2019-04-16 15:55:00,148.47,148.6,148.44,148.6,141285.0,134.8902,135.0083,134.863,135.0083,141285.0
2019-04-17 09:30:00,149.2,149.22,148.86,148.87,86027.0,135.5535,135.5716,135.2446,135.2536,86027.0
2019-04-17 09:35:00,148.87,148.87,148.76,148.79,33797.0,135.2536,135.2536,135.1537,135.181,33797.0
2019-04-17 09:40:00,148.79,148.8,148.64,148.7,57383.0,135.181,135.1901,135.0447,135.0992,57383.0
2019-04-17 09:45:00,148.7,148.71,148.54,148.59,38663.0,135.0992,135.1083,134.9538,134.9993,38663.0
2019-04-17 09:50:00,148.6,148.67,148.49,148.52,60429.0,135.0083,135.0719,134.9084,134.9357,60429.0
2019-04-17 09:55:00,148.51,148.52,148.4,148.41,18603.0,134.9266,134.9357,134.8266,134.8357,18603.0
2019-04-17 10:00:00,148.41,148.41,148.2,148.29,77730.0,134.8357,134.8357,134.6449,134.7267,77730.0
2019-04-17 10:05:00,148.29,148.31,148.11,148.13,34806.0,134.7267,134.7449,134.5632,134.5813,34806.0
2019-04-17 10:10:00,148.17,148.25,148.16,148.24,18944.0,134.6177,134.6904,134.6086,134.6813,18944.0
2019-04-17 10:15:00,148.22,148.25,148.19,148.24,17710.0,134.6631,134.6904,134.6358,134.6813,17710.0
2019-04-17 10:20:00,148.24,148.33,148.23,148.28,37521.0,134.6813,134.763,134.6722,134.7176,37521.0
2019-04-17 10:25:00,148.3,148.45,148.3,148.43,17563.0,134.7358,134.8721,134.7358,134.8539,17563.0
2019-04-17 10:30:00,148.42,148.45,148.39,148.44,15045.0,134.8448,134.8721,134.8176,134.863,15045.0
2019-04-17 10:35:00,148.45,148.5,148.44,148.49,19112.0,134.8721,134.9175,134.863,134.9084,19112.0
2019-04-17 10:40:00,148.46,148.48,148.4,148.41,11238.0,134.8812,134.8993,134.8266,134.8357,11238.0
2019-04-17 10:45:00,148.39,148.45,148.38,148.43,14967.0,134.8176,134.8721,134.8085,134.8539,14967.0
2019-04-17 10:50:00,148.42,148.42,148.22,148.31,42107.0,134.8448,134.8448,134.6631,134.7449,42107.0
2019-04-17 10:55:00,148.29,148.32,148.21,148.23,15524.0,134.7267,134.754,134.654,134.6722,15524.0
2019-04-17 11:00:00,148.23,148.35,148.21,148.34,10736.0,134.6722,134.7812,134.654,134.7721,10736.0
2019-04-17 11:05:00,148.37,148.45,148.31,148.43,15285.0,134.7994,134.8721,134.7449,134.8539,15285.0
2019-04-17 11:10:00,148.44,148.44,148.31,148.31,50789.0,134.863,134.863,134.7449,134.7449,50789.0
2019-04-17 11:15:00,148.33,148.38,148.29,148.36,17901.0,134.763,134.8085,134.7267,134.7903,17901.0
2019-04-17 11:20:00,148.33,148.33,148.22,148.24,14082.0,134.763,134.763,134.6631,134.6813,14082.0
2019-04-17 11:25:00,148.24,148.27,148.16,148.17,12107.0,134.6813,134.7085,134.6086,134.6177,12107.0
2019-04-17 11:30:00,148.15,148.17,147.99,148.02,85258.0,134.5995,134.6177,134.4541,134.4814,85258.0
2019-04-17 11:35:00,148.01,148.14,147.99,148.11,72197.0,134.4723,134.5904,134.4541,134.5632,72197.0
2019-04-17 11:40:00,148.11,148.13,148.09,148.1,22200.0,134.5632,134.5813,134.545,134.5541,22200.0
2019-04-17 11:45:00,148.09,148.29,148.06,148.27,53867.0,134.545,134.7267,134.5177,134.7085,53867.0
2019-04-17 11:50:00,148.27,148.29,148.22,148.24,31160.0,134.7085,134.7267,134.6631,134.6813,31160.0
2019-04-17 11:55:00,148.25,148.25,148.06,148.1,17698.0,134.6904,134.6904,134.5177,134.5541,17698.0
2019-04-17 12:00:00,148.09,148.13,147.98,148.0,24073.0,134.545,134.5813,134.4451,134.4632,24073.0
2019-04-17 12:05:00,148.0,148.01,147.93,147.96,26690.0,134.4632,134.4723,134.3996,134.4269,26690.0
2019-04-17 12:10:00,147.95,148.01,147.88,147.98,27952.0,134.4178,134.4723,134.3542,134.4451,27952.0
2019-04-17 12:15:00,147.97,148.03,147.96,147.99,16343.0,134.436,134.4905,134.4269,134.4541,16343.0
2019-04-17 12:20:00,148.0,148.03,147.99,148.0,25888.0,134.4632,134.4905,134.4541,134.4632,25888.0
2019-04-17 12:25:00,148.0,148.11,148.0,148.1,25663.0,134.4632,134.5632,134.4632,134.5541,25663.0
2019-04-17 12:30:00,148.11,148.16,148.09,148.1,23158.0,134.5632,134.6086,134.545,134.5541,23158.0
2019-04-17 12:35:00,148.08,148.18,148.08,148.14,32554.0,134.5359,134.6268,134.5359,134.5904,32554.0
2019-04-17 12:40:00,148.14,148.17,148.12,148.15,18092.0,134.5904,134.6177,134.5722,134.5995,18092.0
2019-04-17 12:45:00,148.15,148.18,148.09,148.09,16030.0,134.5995,134.6268,134.545,134.545,16030.0
2019-04-17 12:50:00,148.1,148.14,148.1,148.14,25363.0,134.5541,134.5904,134.5541,134.5904,25363.0
2019-04-17 12:55:00,148.14,148.23,148.14,148.17,17213.0,134.5904,134.6722,134.5904,134.6177,17213.0
2019-04-17 13:00:00,148.16,148.19,148.15,148.17,15437.0,134.6086,134.6358,134.5995,134.6177,15437.0
2019-04-17 13:05:00,148.18,148.22,148.15,148.22,21983.0,134.6268,134.6631,134.5995,134.6631,21983.0
2019-04-17 13:10:00,148.21,148.22,148.18,148.19,16792.0,134.654,134.6631,134.6268,134.6358,16792.0
2019-04-17 13:15:00,148.2,148.23,148.2,148.21,10307.0,134.6449,134.6722,134.6449,134.654,10307.0
2019-04-17 13:20:00,148.2,148.27,148.13,148.15,88138.0,134.6449,134.7085,134.5813,134.5995,88138.0
2019-04-17 13:25:00,148.14,148.16,148.05,148.09,14910.0,134.5904,134.6086,134.5087,134.545,14910.0
2019-04-17 13:30:00,148.09,148.18,148.07,148.16,9203.0,134.545,134.6268,134.5268,134.6086,9203.0
2019-04-17 13:35:00,148.16,148.17,148.13,148.17,5984.0,134.6086,134.6177,134.5813,134.6177,5984.0
2019-04-17 13:40:00,148.18,148.2,148.17,148.2,6490.0,134.6268,134.6449,134.6177,134.6449,6490.0
2019-04-17 13:45:00,148.19,148.2,148.13,148.13,18369.0,134.6358,134.6449,134.5813,134.5813,18369.0
2019-04-17 13:50:00,148.13,148.14,148.03,148.06,8200.0,134.5813,134.5904,134.4905,134.5177,8200.0
2019-04-17 13:55:00,148.06,148.07,148.04,148.04,11437.0,134.5177,134.5268,134.4996,134.4996,11437.0
2019-04-17 14:00:00,148.04,148.08,147.99,148.02,15181.0,134.4996,134.5359,134.4541,134.4814,15181.0
2019-04-17 14:05:00,148.03,148.05,147.96,147.97,12606.0,134.4905,134.5087,134.4269,134.436,12606.0
2019-04-17 14:10:00,147.97,147.98,147.83,147.87,53834.0,134.436,134.4451,134.3088,134.3451,53834.0
2019-04-17 14:15:00,147.87,148.01,147.87,148.0,36478.0,134.3451,134.4723,134.3451,134.4632,36478.0
2019-04-17 14:20:00,147.99,148.01,147.87,147.88,90091.0,134.4541,134.4723,134.3451,134.3542,90091.0
2019-04-17 14:25:00,147.88,147.88,147.77,147.8,51214.0,134.3542,134.3542,134.2543,134.2815,51214.0
2019-04-17 14:30:00,147.82,147.93,147.81,147.91,36775.0,134.2997,134.3996,134.2906,134.3815,36775.0
2019-04-17 14:35:00,147.91,147.97,147.9,147.94,17237.0,134.3815,134.436,134.3724,134.4087,17237.0
2019-04-17 14:40:00,147.94,147.96,147.9,147.93,8668.0,134.4087,134.4269,134.3724,134.3996,8668.0
2019-04-17 14:45:00,147.96,147.98,147.92,147.96,11551.0,134.4269,134.4451,134.3905,134.4269,11551.0
2019-04-17 14:50:00,147.96,148.07,147.96,148.04,200409.0,134.4269,134.5268,134.4269,134.4996,200409.0
2019-04-17 14:55:00,148.06,148.07,148.02,148.05,7614.0,134.5177,134.5268,134.4814,134.5087,7614.0
2019-04-17 15:00:00,148.05,148.15,148.05,148.11,15974.0,134.5087,134.5995,134.5087,134.5632,15974.0
2019-04-17 15:05:00,148.1,148.15,148.08,148.09,18775.0,134.5541,134.5995,134.5359,134.545,18775.0
2019-04-17 15:10:00,148.11,148.16,148.09,148.13,80763.0,134.5632,134.6086,134.545,134.5813,80763.0
2019-04-17 15:15:00,148.13,148.15,148.08,148.1,25726.0,134.5813,134.5995,134.5359,134.5541,25726.0
2019-04-17 15:20:00,148.09,148.1,148.06,148.08,16515.0,134.545,134.5541,134.5177,134.5359,16515.0
2019-04-17 15:25:00,148.08,148.13,148.08,148.08,26832.0,134.5359,134.5813,134.5359,134.5359,26832.0
2019-04-17 15:30:00,148.08,148.14,148.05,148.12,80925.0,134.5359,134.5904,134.5087,134.5722,80925.0
2019-04-17 15:35:00,148.13,148.14,148.05,148.13,22574.0,134.5813,134.5904,134.5087,134.5813,22574.0
2019-04-17 15:40:00,148.12,148.19,148.11,148.17,20237.0,134.5722,134.6358,134.5632,134.6177,20237.0
2019-04-17 15:45:00,148.16,148.17,148.07,148.12,33087.0,134.6086,134.6177,134.5268,134.5722,33087.0
2019-04-17 15:50:00,148.09,148.19,148.08,148.16,61009.0,134.545,134.6358,134.5359,134.6086,61009.0
2019-04-17 15:55:00,148.14,148.15,148.04,148.04,64307.0,134.5904,134.5995,134.4996,134.4996,64307.0
2019-04-18 09:30:00,148.4,148.4,148.1,148.18,82117.0,134.8266,134.8266,134.5541,134.6268,82117.0
2019-04-18 09:35:00,148.23,148.28,148.19,148.22,58161.0,134.6722,134.7176,134.6358,134.6631,58161.0
2019-04-18 09:40:00,148.26,148.33,148.21,148.3,31146.0,134.6994,134.763,134.654,134.7358,31146.0
2019-04-18 09:45:00,148.27,148.32,148.2,148.28,55962.0,134.7085,134.754,134.6449,134.7176,55962.0
2019-04-18 09:50:00,148.28,148.3,148.15,148.15,22596.0,134.7176,134.7358,134.5995,134.5995,22596.0
2019-04-18 09:55:00,148.16,148.18,147.9,147.9,29866.0,134.6086,134.6268,134.3724,134.3724,29866.0
2019-04-18 10:00:00,147.9,147.94,147.75,147.86,71825.0,134.3724,134.4087,134.2361,134.336,71825.0
2019-04-18 10:05:00,147.83,147.9,147.82,147.83,49362.0,134.3088,134.3724,134.2997,134.3088,49362.0
2019-04-18 10:10:00,147.83,147.89,147.78,147.83,17722.0,134.3088,134.3633,134.2633,134.3088,17722.0
2019-04-18 10:15:00,147.84,147.86,147.76,147.79,14083.0,134.3179,134.336,134.2452,134.2724,14083.0
2019-04-18 10:20:00,147.79,147.8,147.59,147.59,29232.0,134.2724,134.2815,134.0907,134.0907,29232.0
2019-04-18 10:25:00,147.58,147.66,147.58,147.64,13951.0,134.0816,134.1543,134.0816,134.1362,13951.0
2019-04-18 10:30:00,147.66,147.68,147.57,147.64,35349.0,134.1543,134.1725,134.0726,134.1362,35349.0
2019-04-18 10:35:00,147.62,147.7,147.58,147.6,31067.0,134.118,134.1907,134.0816,134.0998,31067.0
2019-04-18 10:40:00,147.58,147.61,147.51,147.61,57091.0,134.0816,134.1089,134.018,134.1089,57091.0
2019-04-18 10:45:00,147.61,147.77,147.6,147.76,77568.0,134.1089,134.2543,134.0998,134.2452,77568.0
2019-04-18 10:50:00,147.76,147.76,147.68,147.74,38787.0,134.2452,134.2452,134.1725,134.227,38787.0
2019-04-18 10:55:00,147.75,147.87,147.74,147.86,39490.0,134.2361,134.3451,134.227,134.336,39490.0
2019-04-18 11:00:00,147.86,147.89,147.8,147.86,36840.0,134.336,134.3633,134.2815,134.336,36840.0
2019-04-18 11:05:00,147.85,148.01,147.85,147.96,155938.0,134.3269,134.4723,134.3269,134.4269,155938.0
2019-04-18 11:10:00,147.98,148.01,147.92,147.96,18491.0,134.4451,134.4723,134.3905,134.4269,18491.0
2019-04-18 11:15:00,147.96,147.97,147.84,147.85,30833.0,134.4269,134.436,134.3179,134.3269,30833.0
2019-04-18 11:20:00,147.86,147.86,147.73,147.77,30923.0,134.336,134.336,134.2179,134.2543,30923.0
2019-04-18 11:25:00,147.77,147.85,147.71,147.77,15864.0,134.2543,134.3269,134.1997,134.2543,15864.0
2019-04-18 11:30:00,147.78,147.87,147.78,147.86,10711.0,134.2633,134.3451,134.2633,134.336,10711.0
2019-04-18 11:35:00,147.88,148.01,147.85,147.99,12616.0,134.3542,134.4723,134.3269,134.4541,12616.0
2019-04-18 11:40:00,147.99,148.05,147.95,148.03,9743.0,134.4541,134.5087,134.4178,134.4905,9743.0
2019-04-18 11:45:00,148.05,148.08,148.02,148.06,6895.0,134.5087,134.5359,134.4814,134.5177,6895.0
2019-04-18 11:50:00,148.06,148.12,148.03,148.08,183196.0,134.5177,134.5722,134.4905,134.5359,183196.0
2019-04-18 11:55:00,148.08,148.14,148.07,148.14,9707.0,134.5359,134.5904,134.5268,134.5904,9707.0
2019-04-18 12:00:00,148.14,148.19,148.11,148.18,10926.0,134.5904,134.6358,134.5632,134.6268,10926.0
2019-04-18 12:05:00,148.19,148.21,148.17,148.19,54043.0,134.6358,134.654,134.6177,134.6358,54043.0
2019-04-18 12:10:00,148.19,148.21,148.17,148.18,9267.0,134.6358,134.654,134.6177,134.6268,9267.0
2019-04-18 12:15:00,148.19,148.27,148.18,148.27,23150.0,134.6358,134.7085,134.6268,134.7085,23150.0
2019-04-18 12:20:00,148.26,148.27,148.21,148.23,13594.0,134.6994,134.7085,134.654,134.6722,13594.0
2019-04-18 12:25:00,148.25,148.25,148.2,148.2,51581.0,134.6904,134.6904,134.6449,134.6449,51581.0
2019-04-18 12:30:00,148.21,148.25,148.2,148.24,68150.0,134.654,134.6904,134.6449,134.6813,68150.0
2019-04-18 12:35:00,148.25,148.26,148.2,148.21,8467.0,134.6904,134.6994,134.6449,134.654,8467.0
2019-04-18 12:40:00,148.2,148.26,148.2,148.24,5993.0,134.6449,134.6994,134.6449,134.6813,5993.0
2019-04-18 12:45:00,148.25,148.31,148.24,148.31,14563.0,134.6904,134.7449,134.6813,134.7449,14563.0
2019-04-18 12:50:00,148.31,148.32,148.27,148.29,5740.0,134.7449,134.754,134.7085,134.7267,5740.0
2019-04-18 12:55:00,148.28,148.28,148.18,148.19,10782.0,134.7176,134.7176,134.6268,134.6358,10782.0
2019-04-18 13:00:00,148.18,148.2,148.15,148.18,4854.0,134.6268,134.6449,134.5995,134.6268,4854.0
2019-04-18 13:05:00,148.18,148.19,148.17,148.18,6205.0,134.6268,134.6358,134.6177,134.6268,6205.0
2019-04-18 13:10:00,148.18,148.23,148.18,148.21,9903.0,134.6268,134.6722,134.6268,134.654,9903.0
2019-04-18 13:15:00,148.22,148.22,148.16,148.19,11280.0,134.6631,134.6631,134.6086,134.6358,11280.0
2019-04-18 13:20:00,148.19,148.22,148.19,148.21,17159.0,134.6358,134.6631,134.6358,134.654,17159.0
2019-04-18 13:25:00,148.22,148.24,148.2,148.24,55998.0,134.6631,134.6813,134.6449,134.6813,55998.0
2019-04-18 13:30:00,148.24,148.26,148.24,148.25,3316.0,134.6813,134.6994,134.6813,134.6904,3316.0
2019-04-18 13:35:00,148.24,148.25,148.18,148.19,7758.0,134.6813,134.6904,134.6268,134.6358,7758.0
2019-04-18 13:40:00,148.2,148.21,148.18,148.2,4789.0,134.6449,134.654,134.6268,134.6449,4789.0
2019-04-18 13:45:00,148.22,148.3,148.22,148.3,6417.0,134.6631,134.7358,134.6631,134.7358,6417.0
2019-04-18 13:50:00,148.3,148.31,148.28,148.3,12342.0,134.7358,134.7449,134.7176,134.7358,12342.0
2019-04-18 13:55:00,148.29,148.32,148.29,148.29,5833.0,134.7267,134.754,134.7267,134.7267,5833.0
2019-04-18 14:00:00,148.3,148.3,148.23,148.24,11613.0,134.7358,134.7358,134.6722,134.6813,11613.0
2019-04-18 14:05:00,148.23,148.24,148.19,148.24,10369.0,134.6722,134.6813,134.6358,134.6813,10369.0
2019-04-18 14:10:00,148.25,148.29,148.25,148.26,10940.0,134.6904,134.7267,134.6904,134.6994,10940.0
2019-04-18 14:15:00,148.27,148.29,148.25,148.26,25683.0,134.7085,134.7267,134.6904,134.6994,25683.0
2019-04-18 14:20:00,148.28,148.3,148.26,148.3,6859.0,134.7176,134.7358,134.6994,134.7358,6859.0
2019-04-18 14:25:00,148.29,148.31,148.26,148.29,17068.0,134.7267,134.7449,134.6994,134.7267,17068.0
2019-04-18 14:30:00,148.3,148.3,148.28,148.28,14867.0,134.7358,134.7358,134.7176,134.7176,14867.0
2019-04-18 14:35:00,148.29,148.31,148.25,148.28,23634.0,134.7267,134.7449,134.6904,134.7176,23634.0
2019-04-18 14:40:00,148.28,148.39,148.28,148.39,6547.0,134.7176,134.8176,134.7176,134.8176,6547.0
2019-04-18 14:45:00,148.38,148.39,148.34,148.36,25433.0,134.8085,134.8176,134.7721,134.7903,25433.0
2019-04-18 14:50:00,148.36,148.37,148.34,148.34,20187.0,134.7903,134.7994,134.7721,134.7721,20187.0
2019-04-18 14:55:00,148.34,148.38,148.34,148.37,11709.0,134.7721,134.8085,134.7721,134.7994,11709.0
2019-04-18 15:00:00,148.36,148.37,148.31,148.32,35548.0,134.7903,134.7994,134.7449,134.754,35548.0
2019-04-18 15:05:00,148.31,148.32,148.28,148.28,14679.0,134.7449,134.754,134.7176,134.7176,14679.0
2019-04-18 15:10:00,148.28,148.35,148.28,148.32,16430.0,134.7176,134.7812,134.7176,134.754,16430.0
2019-04-18 15:15:00,148.32,148.35,148.31,148.35,13215.0,134.754,134.7812,134.7449,134.7812,13215.0
2019-04-18 15:20:00,148.35,148.37,148.34,148.37,5226.0,134.7812,134.7994,134.7721,134.7994,5226.0
2019-04-18 15:25:00,148.39,148.39,148.34,148.35,9857.0,134.8176,134.8176,134.7721,134.7812,9857.0
2019-04-18 15:30:00,148.33,148.33,148.26,148.32,41892.0,134.763,134.763,134.6994,134.754,41892.0
2019-04-18 15:35:00,148.32,148.32,148.2,148.26,18565.0,134.754,134.754,134.6449,134.6994,18565.0
2019-04-18 15:40:00,148.25,148.27,148.2,148.25,14454.0,134.6904,134.7085,134.6449,134.6904,14454.0
2019-04-18 15:45:00,148.25,148.28,148.23,148.25,11715.0,134.6904,134.7176,134.6722,134.6904,11715.0
2019-04-18 15:50:00,148.24,148.28,148.11,148.17,136334.0,134.6813,134.7176,134.5632,134.6177,136334.0
2019-04-18 15:55:00,148.17,148.26,148.15,148.26,58766.0,134.6177,134.6994,134.5995,134.6994,58766.0
2019-04-22 09:30:00,148.15,148.15,147.77,147.84,155861.0,134.5995,134.5995,134.2543,134.3179,155861.0
2019-04-22 09:35:00,147.85,147.97,147.77,147.95,42403.0,134.3269,134.436,134.2543,134.4178,42403.0
2019-04-22 09:40:00,147.94,148.08,147.92,148.03,30461.0,134.4087,134.5359,134.3905,134.4905,30461.0
2019-04-22 09:45:00,148.06,148.2,148.05,148.19,8775.0,134.5177,134.6449,134.5087,134.6358,8775.0
2019-04-22 09:50:00,148.18,148.18,148.11,148.13,11265.0,134.6268,134.6268,134.5632,134.5813,11265.0
2019-04-22 09:55:00,148.13,148.21,148.12,148.21,7699.0,134.5813,134.654,134.5722,134.654,7699.0
2019-04-22 10:00:00,148.21,148.26,148.17,148.22,69693.0,134.654,134.6994,134.6177,134.6631,69693.0
2019-04-22 10:05:00,148.24,148.29,148.07,148.08,41447.0,134.6813,134.7267,134.5268,134.5359,41447.0
2019-04-22 10:10:00,148.06,148.06,147.99,148.03,45933.0,134.5177,134.5177,134.4541,134.4905,45933.0
2019-04-22 10:15:00,148.02,148.05,147.99,148.02,51328.0,134.4814,134.5087,134.4541,134.4814,51328.0
2019-04-22 10:20:00,148.02,148.04,147.96,148.0,18567.0,134.4814,134.4996,134.4269,134.4632,18567.0
2019-04-22 10:25:00,147.99,148.12,147.99,148.1,9104.0,134.4541,134.5722,134.4541,134.5541,9104.0
2019-04-22 10:30:00,148.1,148.15,148.06,148.12,204668.0,134.5541,134.5995,134.5177,134.5722,204668.0
2019-04-22 10:35:00,148.13,148.14,148.05,148.05,8751.0,134.5813,134.5904,134.5087,134.5087,8751.0
2019-04-22 10:40:00,148.07,148.12,148.06,148.07,7488.0,134.5268,134.5722,134.5177,134.5268,7488.0
2019-04-22 10:45:00,148.0,148.17,148.0,148.16,13690.0,134.4632,134.6177,134.4632,134.6086,13690.0
2019-04-22 10:50:00,148.2,148.21,148.15,148.16,16644.0,134.6449,134.654,134.5995,134.6086,16644.0
2019-04-22 10:55:00,148.13,148.22,148.12,148.19,7562.0,134.5813,134.6631,134.5722,134.6358,7562.0
2019-04-22 11:00:00,148.17,148.19,148.03,148.05,9958.0,134.6177,134.6358,134.4905,134.5087,9958.0
2019-04-22 11:05:00,148.04,148.09,148.0,148.09,6550.0,134.4996,134.545,134.4632,134.545,6550.0
2019-04-22 11:10:00,148.07,148.16,148.06,148.16,19881.0,134.5268,134.6086,134.5177,134.6086,19881.0
2019-04-22 11:15:00,148.15,148.16,148.09,148.16,18789.0,134.5995,134.6086,134.545,134.6086,18789.0
2019-04-22 11:20:00,148.17,148.2,148.15,148.17,12449.0,134.6177,134.6449,134.5995,134.6177,12449.0
2019-04-22 11:25:00,148.17,148.19,148.09,148.16,9900.0,134.6177,134.6358,134.545,134.6086,9900.0
2019-04-22 11:30:00,148.17,148.23,148.13,148.22,11734.0,134.6177,134.6722,134.5813,134.6631,11734.0
2019-04-22 11:35:00,148.21,148.22,148.2,148.21,19535.0,134.654,134.6631,134.6449,134.654,19535.0
2019-04-22 11:40:00,148.21,148.29,148.21,148.25,12300.0,134.654,134.7267,134.654,134.6904,12300.0
2019-04-22 11:45:00,148.25,148.26,148.18,148.22,11255.0,134.6904,134.6994,134.6268,134.6631,11255.0
2019-04-22 11:50:00,148.19,148.19,148.15,148.17,13636.0,134.6358,134.6358,134.5995,134.6177,13636.0
2019-04-22 11:55:00,148.16,148.2,148.16,148.19,6836.0,134.6086,134.6449,134.6086,134.6358,6836.0
2019-04-22 12:00:00,148.18,148.19,148.13,148.15,12923.0,134.6268,134.6358,134.5813,134.5995,12923.0
2019-04-22 12:05:00,148.16,148.22,148.15,148.17,8370.0,134.6086,134.6631,134.5995,134.6177,8370.0
2019-04-22 12:10:00,148.17,148.21,148.14,148.14,57325.0,134.6177,134.654,134.5904,134.5904,57325.0
2019-04-22 12:15:00,148.16,148.19,148.15,148.17,15601.0,134.6086,134.6358,134.5995,134.6177,15601.0
2019-04-22 12:20:00,148.16,148.18,148.1,148.14,9051.0,134.6086,134.6268,134.5541,134.5904,9051.0
2019-04-22 12:25:00,148.14,148.23,148.13,148.23,11159.0,134.5904,134.6722,134.5813,134.6722,11159.0
2019-04-22 12:30:00,148.22,148.24,148.19,148.23,19211.0,134.6631,134.6813,134.6358,134.6722,19211.0
2019-04-22 12:35:00,148.22,148.24,148.21,148.24,24229.0,134.6631,134.6813,134.654,134.6813,24229.0
2019-04-22 12:40:00,148.25,148.27,148.21,148.24,9643.0,134.6904,134.7085,134.654,134.6813,9643.0
2019-04-22 12:45:00,148.24,148.26,148.23,148.24,9545.0,134.6813,134.6994,134.6722,134.6813,9545.0
2019-04-22 12:50:00,148.23,148.24,148.2,148.22,8660.0,134.6722,134.6813,134.6449,134.6631,8660.0
2019-04-22 12:55:00,148.21,148.24,148.2,148.22,9633.0,134.654,134.6813,134.6449,134.6631,9633.0
2019-04-22 13:00:00,148.23,148.24,148.19,148.19,5266.0,134.6722,134.6813,134.6358,134.6358,5266.0
2019-04-22 13:05:00,148.18,148.19,148.14,148.15,3273.0,134.6268,134.6358,134.5904,134.5995,3273.0
2019-04-22 13:10:00,148.17,148.2,148.16,148.17,16809.0,134.6177,134.6449,134.6086,134.6177,16809.0
2019-04-22 13:15:00,148.16,148.21,148.16,148.2,13524.0,134.6086,134.654,134.6086,134.6449,13524.0
2019-04-22 13:20:00,148.21,148.27,148.21,148.26,7432.0,134.654,134.7085,134.654,134.6994,7432.0
2019-04-22 13:25:00,148.25,148.26,148.21,148.23,15679.0,134.6904,134.6994,134.654,134.6722,15679.0
2019-04-22 13:30:00,148.23,148.23,148.2,148.21,6496.0,134.6722,134.6722,134.6449,134.654,6496.0
2019-04-22 13:35:00,148.21,148.23,148.21,148.23,5034.0,134.654,134.6722,134.654,134.6722,5034.0
2019-04-22 13:40:00,148.24,148.25,148.23,148.23,5564.0,134.6813,134.6904,134.6722,134.6722,5564.0
2019-04-22 13:45:00,148.23,148.27,148.22,148.27,41623.0,134.6722,134.7085,134.6631,134.7085,41623.0
2019-04-22 13:50:00,148.27,148.28,148.24,148.24,6855.0,134.7085,134.7176,134.6813,134.6813,6855.0
2019-04-22 13:55:00,148.24,148.26,148.21,148.24,13091.0,134.6813,134.6994,134.654,134.6813,13091.0
2019-04-22 14:00:00,148.25,148.26,148.19,148.19,14093.0,134.6904,134.6994,134.6358,134.6358,14093.0
2019-04-22 14:05:00,148.22,148.25,148.2,148.22,14715.0,134.6631,134.6904,134.6449,134.6631,14715.0
2019-04-22 14:10:00,148.22,148.23,148.2,148.21,11068.0,134.6631,134.6722,134.6449,134.654,11068.0
2019-04-22 14:15:00,148.22,148.24,148.19,148.23,13571.0,134.6631,134.6813,134.6358,134.6722,13571.0
2019-04-22 14:20:00,148.21,148.23,148.19,148.23,6715.0,134.654,134.6722,134.6358,134.6722,6715.0
2019-04-22 14:25:00,148.23,148.25,148.2,148.2,23635.0,134.6722,134.6904,134.6449,134.6449,23635.0
2019-04-22 14:30:00,148.2,148.21,148.13,148.14,8796.0,134.6449,134.654,134.5813,134.5904,8796.0
2019-04-22 14:35:00,148.15,148.15,148.12,148.12,4917.0,134.5995,134.5995,134.5722,134.5722,4917.0
2019-04-22 14:40:00,148.14,148.16,148.12,148.14,14939.0,134.5904,134.6086,134.5722,134.5904,14939.0
2019-04-22 14:45:00,148.17,148.18,148.13,148.15,14651.0,134.6177,134.6268,134.5813,134.5995,14651.0
2019-04-22 14:50:00,148.15,148.19,148.13,148.18,19970.0,134.5995,134.6358,134.5813,134.6268,19970.0
2019-04-22 14:55:00,148.18,148.2,148.17,148.17,9872.0,134.6268,134.6449,134.6177,134.6177,9872.0
2019-04-22 15:00:00,148.19,148.19,148.1,148.1,18891.0,134.6358,134.6358,134.5541,134.5541,18891.0
2019-04-22 15:05:00,148.08,148.12,148.08,148.1,8397.0,134.5359,134.5722,134.5359,134.5541,8397.0
2019-04-22 15:10:00,148.12,148.15,148.11,148.14,43435.0,134.5722,134.5995,134.5632,134.5904,43435.0
2019-04-22 15:15:00,148.14,148.23,148.14,148.22,31076.0,134.5904,134.6722,134.5904,134.6631,31076.0
2019-04-22 15:20:00,148.21,148.22,148.18,148.19,102850.0,134.654,134.6631,134.6268,134.6358,102850.0
2019-04-22 15:25:00,148.22,148.22,148.16,148.16,16633.0,134.6631,134.6631,134.6086,134.6086,16633.0
2019-04-22 15:30:00,148.16,148.23,148.15,148.22,64058.0,134.6086,134.6722,134.5995,134.6631,64058.0
2019-04-22 15:35:00,148.22,148.28,148.22,148.27,31553.0,134.6631,134.7176,134.6631,134.7085,31553.0
2019-04-22 15:40:00,148.28,148.32,148.27,148.29,32056.0,134.7176,134.754,134.7085,134.7267,32056.0
2019-04-22 15:45:00,148.28,148.31,148.27,148.31,30461.0,134.7176,134.7449,134.7085,134.7449,30461.0
2019-04-22 15:50:00,148.32,148.41,148.32,148.37,45821.0,134.754,134.8357,134.754,134.7994,45821.0
2019-04-22 15:55:00,148.38,148.39,148.3,148.32,57461.0,134.8085,134.8176,134.7358,134.754,57461.0
2019-04-23 09:30:00,148.55,148.56,148.45,148.51,91696.0,134.9629,134.972,134.8721,134.9266,91696.0
2019-04-23 09:35:00,148.5,148.67,148.49,148.67,45377.0,134.9175,135.0719,134.9084,135.0719,45377.0
2019-04-23 09:40:00,148.67,148.78,148.66,148.78,16702.0,135.0719,135.1719,135.0629,135.1719,16702.0
2019-04-23 09:45:00,148.76,148.76,148.63,148.65,7307.0,135.1537,135.1537,135.0356,135.0538,7307.0
2019-04-23 09:50:00,148.65,148.75,148.63,148.72,19867.0,135.0538,135.1446,135.0356,135.1174,19867.0
2019-04-23 09:55:00,148.71,148.77,148.69,148.76,10883.0,135.1083,135.1628,135.0901,135.1537,10883.0
2019-04-23 10:00:00,148.76,148.96,148.76,148.95,46438.0,135.1537,135.3354,135.1537,135.3263,46438.0
2019-04-23 10:05:00,148.95,148.95,148.81,148.81,63789.0,135.3263,135.3263,135.1991,135.1991,63789.0
2019-04-23 10:10:00,148.81,148.96,148.8,148.94,26839.0,135.1991,135.3354,135.1901,135.3172,26839.0
2019-04-23 10:15:00,148.94,148.96,148.83,148.83,14014.0,135.3172,135.3354,135.2173,135.2173,14014.0
2019-04-23 10:20:00,148.82,148.95,148.82,148.95,25891.0,135.2082,135.3263,135.2082,135.3263,25891.0
2019-04-23 10:25:00,148.96,149.02,148.91,149.01,53158.0,135.3354,135.3899,135.29,135.3808,53158.0
2019-04-23 10:30:00,149.03,149.03,148.9,148.93,23723.0,135.399,135.399,135.2809,135.3082,23723.0
2019-04-23 10:35:00,148.93,149.0,148.9,149.0,19100.0,135.3082,135.3718,135.2809,135.3718,19100.0
2019-04-23 10:40:00,149.0,149.1,148.99,149.08,43488.0,135.3718,135.4626,135.3627,135.4444,43488.0
2019-04-23 10:45:00,149.1,149.1,148.96,148.97,13684.0,135.4626,135.4626,135.3354,135.3445,13684.0
2019-04-23 10:50:00,148.97,149.03,148.91,149.02,16893.0,135.3445,135.399,135.29,135.3899,16893.0
2019-04-23 10:55:00,149.04,149.09,149.01,149.09,7507.0,135.4081,135.4535,135.3808,135.4535,7507.0
2019-04-23 11:00:00,149.1,149.16,149.08,149.13,20280.0,135.4626,135.5171,135.4444,135.4899,20280.0
2019-04-23 11:05:00,149.15,149.17,149.11,149.16,35788.0,135.508,135.5262,135.4717,135.5171,35788.0
2019-04-23 11:10:00,149.17,149.31,149.16,149.31,25898.0,135.5262,135.6534,135.5171,135.6534,25898.0
2019-04-23 11:15:00,149.31,149.36,149.29,149.35,23655.0,135.6534,135.6988,135.6352,135.6897,23655.0
2019-04-23 11:20:00,149.36,149.45,149.35,149.44,40350.0,135.6988,135.7806,135.6897,135.7715,40350.0
2019-04-23 11:25:00,149.44,149.53,149.44,149.5,23087.0,135.7715,135.8533,135.7715,135.826,23087.0
2019-04-23 11:30:00,149.47,149.58,149.47,149.55,40229.0,135.7988,135.8987,135.7988,135.8715,40229.0
2019-04-23 11:35:00,149.55,149.59,149.53,149.57,34521.0,135.8715,135.9078,135.8533,135.8896,34521.0
2019-04-23 11:40:00,149.57,149.58,149.5,149.55,73682.0,135.8896,135.8987,135.826,135.8715,73682.0
2019-04-23 11:45:00,149.53,149.63,149.52,149.63,16489.0,135.8533,135.9441,135.8442,135.9441,16489.0
2019-04-23 11:50:00,149.63,149.69,149.59,149.68,33332.0,135.9441,135.9986,135.9078,135.9896,33332.0
2019-04-23 11:55:00,149.68,149.69,149.64,149.67,15497.0,135.9896,135.9986,135.9532,135.9805,15497.0
2019-04-23 12:00:00,149.67,149.8,149.65,149.79,68107.0,135.9805,136.0986,135.9623,136.0895,68107.0
2019-04-23 12:05:00,149.8,149.92,149.79,149.88,38463.0,136.0986,136.2076,136.0895,136.1713,38463.0
2019-04-23 12:10:00,149.88,149.88,149.8,149.82,27059.0,136.1713,136.1713,136.0986,136.1168,27059.0
2019-04-23 12:15:00,149.82,149.9,149.82,149.85,15844.0,136.1168,136.1894,136.1168,136.144,15844.0
2019-04-23 12:20:00,149.85,149.85,149.75,149.76,45870.0,136.144,136.144,136.0532,136.0622,45870.0
2019-04-23 12:25:00,149.77,149.81,149.75,149.78,16747.0,136.0713,136.1077,136.0532,136.0804,16747.0
2019-04-23 12:30:00,149.77,149.79,149.7,149.7,35451.0,136.0713,136.0895,136.0077,136.0077,35451.0
2019-04-23 12:35:00,149.72,149.76,149.7,149.76,39856.0,136.0259,136.0622,136.0077,136.0622,39856.0
2019-04-23 12:40:00,149.75,149.77,149.72,149.76,16469.0,136.0532,136.0713,136.0259,136.0622,16469.0
2019-04-23 12:45:00,149.76,149.8,149.75,149.77,15867.0,136.0622,136.0986,136.0532,136.0713,15867.0
2019-04-23 12:50:00,149.76,149.76,149.71,149.73,8880.0,136.0622,136.0622,136.0168,136.035,8880.0
2019-04-23 12:55:00,149.74,149.77,149.72,149.76,8419.0,136.0441,136.0713,136.0259,136.0622,8419.0
2019-04-23 13:00:00,149.78,149.81,149.77,149.78,16844.0,136.0804,136.1077,136.0713,136.0804,16844.0
2019-04-23 13:05:00,149.79,149.79,149.73,149.78,17935.0,136.0895,136.0895,136.035,136.0804,17935.0
2019-04-23 13:10:00,149.8,149.84,149.79,149.81,9677.0,136.0986,136.1349,136.0895,136.1077,9677.0
2019-04-23 13:15:00,149.81,149.81,149.76,149.81,13589.0,136.1077,136.1077,136.0622,136.1077,13589.0
2019-04-23 13:20:00,149.82,149.82,149.77,149.77,11530.0,136.1168,136.1168,136.0713,136.0713,11530.0
2019-04-23 13:25:00,149.78,149.78,149.73,149.74,11700.0,136.0804,136.0804,136.035,136.0441,11700.0
2019-04-23 13:30:00,149.76,149.78,149.73,149.74,20981.0,136.0622,136.0804,136.035,136.0441,20981.0
2019-04-23 13:35:00,149.75,149.75,149.7,149.74,9331.0,136.0532,136.0532,136.0077,136.0441,9331.0
2019-04-23 13:40:00,149.75,149.75,149.72,149.75,8269.0,136.0532,136.0532,136.0259,136.0532,8269.0
2019-04-23 13:45:00,149.75,149.76,149.72,149.75,18052.0,136.0532,136.0622,136.0259,136.0532,18052.0
2019-04-23 13:50:00,149.74,149.75,149.71,149.72,10233.0,136.0441,136.0532,136.0168,136.0259,10233.0
2019-04-23 13:55:00,149.72,149.75,149.71,149.73,28973.0,136.0259,136.0532,136.0168,136.035,28973.0
2019-04-23 14:00:00,149.73,149.74,149.67,149.73,28253.0,136.035,136.0441,135.9805,136.035,28253.0
2019-04-23 14:05:00,149.73,149.78,149.72,149.78,23870.0,136.035,136.0804,136.0259,136.0804,23870.0
2019-04-23 14:10:00,149.79,149.81,149.78,149.81,12804.0,136.0895,136.1077,136.0804,136.1077,12804.0
2019-04-23 14:15:00,149.81,149.82,149.79,149.8,10733.0,136.1077,136.1168,136.0895,136.0986,10733.0
2019-04-23 14:20:00,149.81,149.83,149.76,149.76,40359.0,136.1077,136.1258,136.0622,136.0622,40359.0
2019-04-23 14:25:00,149.77,149.86,149.76,149.81,15596.0,136.0713,136.1531,136.0622,136.1077,15596.0
2019-04-23 14:30:00,149.8,149.86,149.79,149.84,7337.0,136.0986,136.1531,136.0895,136.1349,7337.0
2019-04-23 14:35:00,149.85,149.86,149.82,149.83,27602.0,136.144,136.1531,136.1168,136.1258,27602.0
2019-04-23 14:40:00,149.83,149.87,149.83,149.84,14539.0,136.1258,136.1622,136.1258,136.1349,14539.0
2019-04-23 14:45:00,149.85,149.88,149.81,149.83,22007.0,136.144,136.1713,136.1077,136.1258,22007.0
2019-04-23 14:50:00,149.83,149.83,149.79,149.83,21234.0,136.1258,136.1258,136.0895,136.1258,21234.0
2019-04-23 14:55:00,149.84,149.86,149.83,149.83,5412.0,136.1349,136.1531,136.1258,136.1258,5412.0
2019-04-23 15:00:00,149.82,149.82,149.72,149.8,13189.0,136.1168,136.1168,136.0259,136.0986,13189.0
2019-04-23 15:05:00,149.78,149.85,149.78,149.81,13289.0,136.0804,136.144,136.0804,136.1077,13289.0
2019-04-23 15:10:00,149.83,149.86,149.8,149.82,19885.0,136.1258,136.1531,136.0986,136.1168,19885.0
2019-04-23 15:15:00,149.83,149.83,149.78,149.82,20918.0,136.1258,136.1258,136.0804,136.1168,20918.0
2019-04-23 15:20:00,149.82,149.82,149.78,149.8,18120.0,136.1168,136.1168,136.0804,136.0986,18120.0
2019-04-23 15:25:00,149.79,149.79,149.75,149.76,15112.0,136.0895,136.0895,136.0532,136.0622,15112.0
2019-04-23 15:30:00,149.77,149.79,149.72,149.75,23907.0,136.0713,136.0895,136.0259,136.0532,23907.0
2019-04-23 15:35:00,149.73,149.78,149.69,149.72,24143.0,136.035,136.0804,135.9986,136.0259,24143.0
2019-04-23 15:40:00,149.72,149.72,149.68,149.69,32567.0,136.0259,136.0259,135.9896,135.9986,32567.0
2019-04-23 15:45:00,149.68,149.7,149.63,149.7,27626.0,135.9896,136.0077,135.9441,136.0077,27626.0
2019-04-23 15:50:00,149.69,149.78,149.69,149.77,61738.0,135.9986,136.0804,135.9986,136.0713,61738.0
2019-04-23 15:55:00,149.78,149.84,149.72,149.76,84247.0,136.0804,136.1349,136.0259,136.0622,84247.0
2019-04-24 09:30:00,149.78,149.8,149.67,149.7,103844.0,136.0804,136.0986,135.9805,136.0077,103844.0
2019-04-24 09:35:00,149.7,149.86,149.67,149.83,25370.0,136.0077,136.1531,135.9805,136.1258,25370.0
2019-04-24 09:40:00,149.84,149.85,149.7,149.7,16909.0,136.1349,136.144,136.0077,136.0077,16909.0
2019-04-24 09:45:00,149.69,149.7,149.53,149.62,27674.0,135.9986,136.0077,135.8533,135.9351,27674.0
2019-04-24 09:50:00,149.64,149.66,149.57,149.62,11113.0,135.9532,135.9714,135.8896,135.9351,11113.0
2019-04-24 09:55:00,149.68,149.74,149.67,149.74,8132.0,135.9896,136.0441,135.9805,136.0441,8132.0
2019-04-24 10:00:00,149.74,149.74,149.66,149.71,59688.0,136.0441,136.0441,135.9714,136.0168,59688.0
2019-04-24 10:05:00,149.72,149.76,149.67,149.72,21461.0,136.0259,136.0622,135.9805,136.0259,21461.0
2019-04-24 10:10:00,149.72,149.79,149.72,149.77,12498.0,136.0259,136.0895,136.0259,136.0713,12498.0
2019-04-24 10:15:00,149.78,149.83,149.75,149.77,33569.0,136.0804,136.1258,136.0532,136.0713,33569.0
2019-04-24 10:20:00,149.79,149.83,149.77,149.8,48454.0,136.0895,136.1258,136.0713,136.0986,48454.0
2019-04-24 10:25:00,149.82,149.87,149.82,149.86,18194.0,136.1168,136.1622,136.1168,136.1531,18194.0
2019-04-24 10:30:00,149.85,149.91,149.79,149.91,17208.0,136.144,136.1985,136.0895,136.1985,17208.0
2019-04-24 10:35:00,149.92,149.98,149.91,149.92,27640.0,136.2076,136.2621,136.1985,136.2076,27640.0
2019-04-24 10:40:00,149.91,149.93,149.81,149.83,10419.0,136.1985,136.2167,136.1077,136.1258,10419.0
2019-04-24 10:45:00,149.8,149.86,149.79,149.86,11284.0,136.0986,136.1531,136.0895,136.1531,11284.0
2019-04-24 10:50:00,149.85,149.88,149.83,149.88,8287.0,136.144,136.1713,136.1258,136.1713,8287.0
2019-04-24 10:55:00,149.87,150.0,149.87,149.98,10481.0,136.1622,136.2803,136.1622,136.2621,10481.0
2019-04-24 11:00:00,150.0,150.05,149.97,150.02,70500.0,136.2803,136.3257,136.253,136.2985,70500.0
2019-04-24 11:05:00,150.02,150.03,149.93,149.97,11928.0,136.2985,136.3076,136.2167,136.253,11928.0
2019-04-24 11:10:00,149.98,150.0,149.93,149.97,20690.0,136.2621,136.2803,136.2167,136.253,20690.0
2019-04-24 11:15:00,149.97,149.97,149.9,149.95,10363.0,136.253,136.253,136.1894,136.2349,10363.0
2019-04-24 11:20:00,149.96,149.96,149.92,149.93,17441.0,136.244,136.244,136.2076,136.2167,17441.0
2019-04-24 11:25:00,149.93,149.94,149.87,149.89,11009.0,136.2167,136.2258,136.1622,136.1804,11009.0
2019-04-24 11:30:00,149.89,149.94,149.88,149.93,11156.0,136.1804,136.2258,136.1713,136.2167,11156.0
2019-04-24 11:35:00,149.95,149.98,149.95,149.98,10020.0,136.2349,136.2621,136.2349,136.2621,10020.0
2019-04-24 11:40:00,149.98,150.0,149.96,149.98,10214.0,136.2621,136.2803,136.244,136.2621,10214.0
2019-04-24 11:45:00,149.95,149.95,149.82,149.82,15361.0,136.2349,136.2349,136.1168,136.1168,15361.0
2019-04-24 11:50:00,149.82,149.83,149.75,149.81,9533.0,136.1168,136.1258,136.0532,136.1077,9533.0
2019-04-24 11:55:00,149.82,149.82,149.79,149.8,7961.0,136.1168,136.1168,136.0895,136.0986,7961.0
2019-04-24 12:00:00,149.78,149.82,149.73,149.75,8268.0,136.0804,136.1168,136.035,136.0532,8268.0
2019-04-24 12:05:00,149.74,149.75,149.69,149.75,12727.0,136.0441,136.0532,135.9986,136.0532,12727.0
2019-04-24 12:10:00,149.78,149.8,149.76,149.77,12222.0,136.0804,136.0986,136.0622,136.0713,12222.0
2019-04-24 12:15:00,149.78,149.82,149.78,149.81,6600.0,136.0804,136.1168,136.0804,136.1077,6600.0
2019-04-24 12:20:00,149.81,149.84,149.8,149.82,5650.0,136.1077,136.1349,136.0986,136.1168,5650.0
2019-04-24 12:25:00,149.81,149.86,149.8,149.86,10912.0,136.1077,136.1531,136.0986,136.1531,10912.0
2019-04-24 12:30:00,149.85,149.86,149.82,149.86,17285.0,136.144,136.1531,136.1168,136.1531,17285.0
2019-04-24 12:35:00,149.86,149.88,149.83,149.84,10152.0,136.1531,136.1713,136.1258,136.1349,10152.0
2019-04-24 12:40:00,149.84,149.86,149.8,149.8,14822.0,136.1349,136.1531,136.0986,136.0986,14822.0
2019-04-24 12:45:00,149.8,149.83,149.78,149.81,5683.0,136.0986,136.1258,136.0804,136.1077,5683.0
2019-04-24 12:50:00,149.81,149.82,149.77,149.77,12895.0,136.1077,136.1168,136.0713,136.0713,12895.0
2019-04-24 12:55:00,149.77,149.77,149.61,149.63,6779.0,136.0713,136.0713,135.926,135.9441,6779.0
2019-04-24 13:00:00,149.63,149.63,149.55,149.57,9174.0,135.9441,135.9441,135.8715,135.8896,9174.0
2019-04-24 13:05:00,149.58,149.59,149.53,149.56,10709.0,135.8987,135.9078,135.8533,135.8805,10709.0
2019-04-24 13:10:00,149.54,149.54,149.46,149.47,7453.0,135.8624,135.8624,135.7897,135.7988,7453.0
2019-04-24 13:15:00,149.47,149.61,149.46,149.6,24027.0,135.7988,135.926,135.7897,135.9169,24027.0
2019-04-24 13:20:00,149.61,149.68,149.6,149.68,14985.0,135.926,135.9896,135.9169,135.9896,14985.0
2019-04-24 13:25:00,149.68,149.69,149.65,149.67,8088.0,135.9896,135.9986,135.9623,135.9805,8088.0
2019-04-24 13:30:00,149.65,149.73,149.65,149.72,8357.0,135.9623,136.035,135.9623,136.0259,8357.0
2019-04-24 13:35:00,149.72,149.75,149.71,149.73,7839.0,136.0259,136.0532,136.0168,136.035,7839.0
2019-04-24 13:40:00,149.72,149.74,149.68,149.69,16593.0,136.0259,136.0441,135.9896,135.9986,16593.0
2019-04-24 13:45:00,149.69,149.73,149.69,149.71,4083.0,135.9986,136.035,135.9986,136.0168,4083.0
2019-04-24 13:50:00,149.72,149.73,149.69,149.72,14732.0,136.0259,136.035,135.9986,136.0259,14732.0
2019-04-24 13:55:00,149.71,149.74,149.65,149.66,18918.0,136.0168,136.0441,135.9623,135.9714,18918.0
2019-04-24 14:00:00,149.65,149.74,149.63,149.74,27404.0,135.9623,136.0441,135.9441,136.0441,27404.0
2019-04-24 14:05:00,149.73,149.75,149.71,149.72,24881.0,136.035,136.0532,136.0168,136.0259,24881.0
2019-04-24 14:10:00,149.71,149.74,149.69,149.72,13582.0,136.0168,136.0441,135.9986,136.0259,13582.0
2019-04-24 14:15:00,149.72,149.73,149.68,149.72,5186.0,136.0259,136.035,135.9896,136.0259,5186.0
2019-04-24 14:20:00,149.75,149.77,149.72,149.73,15269.0,136.0532,136.0713,136.0259,136.035,15269.0
2019-04-24 14:25:00,149.73,149.73,149.65,149.68,23648.0,136.035,136.035,135.9623,135.9896,23648.0
2019-04-24 14:30:00,149.68,149.71,149.64,149.69,10697.0,135.9896,136.0168,135.9532,135.9986,10697.0
2019-04-24 14:35:00,149.7,149.7,149.66,149.69,9966.0,136.0077,136.0077,135.9714,135.9986,9966.0
2019-04-24 14:40:00,149.69,149.76,149.69,149.73,34889.0,135.9986,136.0622,135.9986,136.035,34889.0
2019-04-24 14:45:00,149.74,149.8,149.74,149.8,30108.0,136.0441,136.0986,136.0441,136.0986,30108.0
2019-04-24 14:50:00,149.8,149.85,149.8,149.83,22254.0,136.0986,136.144,136.0986,136.1258,22254.0
2019-04-24 14:55:00,149.83,149.84,149.81,149.83,19585.0,136.1258,136.1349,136.1077,136.1258,19585.0
2019-04-24 15:00:00,149.83,149.87,149.81,149.82,11422.0,136.1258,136.1622,136.1077,136.1168,11422.0
2019-04-24 15:05:00,149.83,149.88,149.82,149.88,17925.0,136.1258,136.1713,136.1168,136.1713,17925.0
2019-04-24 15:10:00,149.86,149.88,149.84,149.85,34657.0,136.1531,136.1713,136.1349,136.144,34657.0
2019-04-24 15:15:00,149.86,149.87,149.82,149.86,48334.0,136.1531,136.1622,136.1168,136.1531,48334.0
2019-04-24 15:20:00,149.87,149.88,149.82,149.84,15548.0,136.1622,136.1713,136.1168,136.1349,15548.0
2019-04-24 15:25:00,149.82,149.85,149.81,149.82,55538.0,136.1168,136.144,136.1077,136.1168,55538.0
2019-04-24 15:30:00,149.83,149.87,149.78,149.79,179768.0,136.1258,136.1622,136.0804,136.0895,179768.0
2019-04-24 15:35:00,149.77,149.81,149.76,149.77,9054.0,136.0713,136.1077,136.0622,136.0713,9054.0
2019-04-24 15:40:00,149.78,149.85,149.74,149.84,19690.0,136.0804,136.144,136.0441,136.1349,19690.0
2019-04-24 15:45:00,149.85,149.88,149.8,149.81,26381.0,136.144,136.1713,136.0986,136.1077,26381.0
2019-04-24 15:50:00,149.78,149.78,149.64,149.7,40389.0,136.0804,136.0804,135.9532,136.0077,40389.0
2019-04-24 15:55:00,149.7,149.7,149.54,149.56,62967.0,136.0077,136.0077,135.8624,135.8805,62967.0
2019-04-25 09:30:00,149.54,149.57,149.19,149.2,122250.0,135.8624,135.8896,135.5444,135.5535,122250.0
2019-04-25 09:35:00,149.2,149.21,149.04,149.13,38824.0,135.5535,135.5626,135.4081,135.4899,38824.0
2019-04-25 09:40:00,149.15,149.19,148.97,149.02,131368.0,135.508,135.5444,135.3445,135.3899,131368.0
2019-04-25 09:45:00,148.99,149.2,148.98,149.18,35023.0,135.3627,135.5535,135.3536,135.5353,35023.0
2019-04-25 09:50:00,149.2,149.26,149.14,149.25,30427.0,135.5535,135.608,135.499,135.5989,30427.0
2019-04-25 09:55:00,149.23,149.34,149.23,149.33,22722.0,135.5807,135.6807,135.5807,135.6716,22722.0
2019-04-25 10:00:00,149.3,149.43,149.29,149.41,54888.0,135.6443,135.7624,135.6352,135.7443,54888.0
2019-04-25 10:05:00,149.42,149.42,149.18,149.2,31377.0,135.7533,135.7533,135.5353,135.5535,31377.0
2019-04-25 10:10:00,149.19,149.2,148.73,148.78,65958.0,135.5444,135.5535,135.1265,135.1719,65958.0
2019-04-25 10:15:00,148.78,148.87,148.75,148.87,43031.0,135.1719,135.2536,135.1446,135.2536,43031.0
2019-04-25 10:20:00,148.86,148.87,148.63,148.78,34000.0,135.2446,135.2536,135.0356,135.1719,34000.0
2019-04-25 10:25:00,148.8,148.89,148.78,148.84,25853.0,135.1901,135.2718,135.1719,135.2264,25853.0
2019-04-25 10:30:00,148.8,148.8,148.6,148.71,38402.0,135.1901,135.1901,135.0083,135.1083,38402.0
2019-04-25 10:35:00,148.74,148.96,148.74,148.96,22103.0,135.1355,135.3354,135.1355,135.3354,22103.0
2019-04-25 10:40:00,148.96,148.98,148.89,148.98,21906.0,135.3354,135.3536,135.2718,135.3536,21906.0
2019-04-25 10:45:00,148.99,149.06,148.95,149.06,17887.0,135.3627,135.4263,135.3263,135.4263,17887.0
2019-04-25 10:50:00,149.08,149.09,148.98,148.98,10697.0,135.4444,135.4535,135.3536,135.3536,10697.0
2019-04-25 10:55:00,148.96,149.13,148.95,149.13,10574.0,135.3354,135.4899,135.3263,135.4899,10574.0
2019-04-25 11:00:00,149.14,149.26,149.1,149.19,48917.0,135.499,135.608,135.4626,135.5444,48917.0
2019-04-25 11:05:00,149.19,149.19,149.08,149.12,31993.0,135.5444,135.5444,135.4444,135.4808,31993.0
2019-04-25 11:10:00,149.11,149.2,149.07,149.18,14326.0,135.4717,135.5535,135.4354,135.5353,14326.0
2019-04-25 11:15:00,149.17,149.17,148.98,149.09,12531.0,135.5262,135.5262,135.3536,135.4535,12531.0
2019-04-25 11:20:00,149.1,149.3,149.1,149.28,32073.0,135.4626,135.6443,135.4626,135.6261,32073.0
2019-04-25 11:25:00,149.32,149.43,149.3,149.39,36495.0,135.6625,135.7624,135.6443,135.7261,36495.0
2019-04-25 11:30:00,149.41,149.47,149.41,149.43,8809.0,135.7443,135.7988,135.7443,135.7624,8809.0
2019-04-25 11:35:00,149.44,149.57,149.41,149.53,25020.0,135.7715,135.8896,135.7443,135.8533,25020.0
2019-04-25 11:40:00,149.55,149.59,149.51,149.57,18756.0,135.8715,135.9078,135.8351,135.8896,18756.0
2019-04-25 11:45:00,149.59,149.63,149.53,149.58,20081.0,135.9078,135.9441,135.8533,135.8987,20081.0
2019-04-25 11:50:00,149.58,149.63,149.55,149.62,30248.0,135.8987,135.9441,135.8715,135.9351,30248.0
2019-04-25 11:55:00,149.61,149.65,149.58,149.58,12844.0,135.926,135.9623,135.8987,135.8987,12844.0
2019-04-25 12:00:00,149.59,149.64,149.54,149.57,9186.0,135.9078,135.9532,135.8624,135.8896,9186.0
2019-04-25 12:05:00,149.54,149.56,149.52,149.54,18881.0,135.8624,135.8805,135.8442,135.8624,18881.0
2019-04-25 12:10:00,149.53,149.53,149.46,149.48,6192.0,135.8533,135.8533,135.7897,135.8079,6192.0
2019-04-25 12:15:00,149.51,149.52,149.44,149.49,19251.0,135.8351,135.8442,135.7715,135.8169,19251.0
2019-04-25 12:20:00,149.47,149.51,149.45,149.47,16519.0,135.7988,135.8351,135.7806,135.7988,16519.0
2019-04-25 12:25:00,149.46,149.49,149.39,149.39,11417.0,135.7897,135.8169,135.7261,135.7261,11417.0
2019-04-25 12:30:00,149.39,149.45,149.37,149.43,12453.0,135.7261,135.7806,135.7079,135.7624,12453.0
2019-04-25 12:35:00,149.44,149.51,149.44,149.48,6745.0,135.7715,135.8351,135.7715,135.8079,6745.0
2019-04-25 12:40:00,149.47,149.49,149.45,149.47,15804.0,135.7988,135.8169,135.7806,135.7988,15804.0
2019-04-25 12:45:00,149.46,149.54,149.46,149.52,6596.0,135.7897,135.8624,135.7897,135.8442,6596.0
2019-04-25 12:50:00,149.52,149.54,149.5,149.53,7607.0,135.8442,135.8624,135.826,135.8533,7607.0
2019-04-25 12:55:00,149.53,149.53,149.48,149.53,6528.0,135.8533,135.8533,135.8079,135.8533,6528.0
2019-04-25 13:00:00,149.54,149.56,149.5,149.5,8140.0,135.8624,135.8805,135.826,135.826,8140.0
2019-04-25 13:05:00,149.48,149.5,149.47,149.49,13703.0,135.8079,135.826,135.7988,135.8169,13703.0
2019-04-25 13:10:00,149.49,149.5,149.46,149.47,5750.0,135.8169,135.826,135.7897,135.7988,5750.0
2019-04-25 13:15:00,149.46,149.52,149.43,149.5,6042.0,135.7897,135.8442,135.7624,135.826,6042.0
2019-04-25 13:20:00,149.5,149.56,149.49,149.54,4714.0,135.826,135.8805,135.8169,135.8624,4714.0
2019-04-25 13:25:00,149.54,149.58,149.5,149.58,11003.0,135.8624,135.8987,135.826,135.8987,11003.0
2019-04-25 13:30:00,149.59,149.59,149.56,149.58,9631.0,135.9078,135.9078,135.8805,135.8987,9631.0
2019-04-25 13:35:00,149.57,149.61,149.56,149.6,121043.0,135.8896,135.926,135.8805,135.9169,121043.0
2019-04-25 13:40:00,149.6,149.61,149.58,149.58,20668.0,135.9169,135.926,135.8987,135.8987,20668.0
2019-04-25 13:45:00,149.59,149.6,149.56,149.56,6601.0,135.9078,135.9169,135.8805,135.8805,6601.0
2019-04-25 13:50:00,149.55,149.56,149.47,149.48,7573.0,135.8715,135.8805,135.7988,135.8079,7573.0
2019-04-25 13:55:00,149.47,149.59,149.46,149.58,8433.0,135.7988,135.9078,135.7897,135.8987,8433.0
2019-04-25 14:00:00,149.58,149.69,149.58,149.67,19434.0,135.8987,135.9986,135.8987,135.9805,19434.0
2019-04-25 14:05:00,149.66,149.68,149.62,149.65,18292.0,135.9714,135.9896,135.9351,135.9623,18292.0
2019-04-25 14:10:00,149.65,149.68,149.64,149.67,7338.0,135.9623,135.9896,135.9532,135.9805,7338.0
2019-04-25 14:15:00,149.67,149.69,149.64,149.69,13425.0,135.9805,135.9986,135.9532,135.9986,13425.0
2019-04-25 14:20:00,149.68,149.68,149.61,149.61,12843.0,135.9896,135.9896,135.926,135.926,12843.0
2019-04-25 14:25:00,149.61,149.61,149.57,149.59,10194.0,135.926,135.926,135.8896,135.9078,10194.0
2019-04-25 14:30:00,149.62,149.63,149.57,149.6,22047.0,135.9351,135.9441,135.8896,135.9169,22047.0
2019-04-25 14:35:00,149.61,149.63,149.56,149.62,10368.0,135.926,135.9441,135.8805,135.9351,10368.0
2019-04-25 14:40:00,149.62,149.64,149.58,149.59,6363.0,135.9351,135.9532,135.8987,135.9078,6363.0
2019-04-25 14:45:00,149.6,149.64,149.56,149.58,23312.0,135.9169,135.9532,135.8805,135.8987,23312.0
2019-04-25 14:50:00,149.59,149.64,149.59,149.63,258771.0,135.9078,135.9532,135.9078,135.9441,258771.0
2019-04-25 14:55:00,149.62,149.65,149.6,149.64,82066.0,135.9351,135.9623,135.9169,135.9532,82066.0
2019-04-25 15:00:00,149.64,149.65,149.53,149.53,63134.0,135.9532,135.9623,135.8533,135.8533,63134.0
2019-04-25 15:05:00,149.52,149.52,149.47,149.48,8603.0,135.8442,135.8442,135.7988,135.8079,8603.0
2019-04-25 15:10:00,149.49,149.5,149.41,149.42,16584.0,135.8169,135.826,135.7443,135.7533,16584.0
2019-04-25 15:15:00,149.42,149.5,149.41,149.48,9941.0,135.7533,135.826,135.7443,135.8079,9941.0
2019-04-25 15:20:00,149.49,149.53,149.48,149.48,29806.0,135.8169,135.8533,135.8079,135.8079,29806.0
2019-04-25 15:25:00,149.5,149.57,149.49,149.56,20473.0,135.826,135.8896,135.8169,135.8805,20473.0
2019-04-25 15:30:00,149.58,149.61,149.53,149.54,54562.0,135.8987,135.926,135.8533,135.8624,54562.0
2019-04-25 15:35:00,149.55,149.55,149.51,149.55,16375.0,135.8715,135.8715,135.8351,135.8715,16375.0
2019-04-25 15:40:00,149.56,149.64,149.55,149.64,42258.0,135.8805,135.9532,135.8715,135.9532,42258.0
2019-04-25 15:45:00,149.65,149.66,149.54,149.55,11387.0,135.9623,135.9714,135.8624,135.8715,11387.0
2019-04-25 15:50:00,149.56,149.58,149.51,149.51,23860.0,135.8805,135.8987,135.8351,135.8351,23860.0
2019-04-25 15:55:00,149.51,149.56,149.33,149.33,64160.0,135.8351,135.8805,135.6716,135.6716,64160.0
2019-04-26 09:30:00,149.41,149.47,149.22,149.3,96124.0,135.7443,135.7988,135.5716,135.6443,96124.0
2019-04-26 09:35:00,149.32,149.41,149.01,149.08,22372.0,135.6625,135.7443,135.3808,135.4444,22372.0
2019-04-26 09:40:00,149.07,149.25,149.06,149.18,11323.0,135.4354,135.5989,135.4263,135.5353,11323.0
2019-04-26 09:45:00,149.21,149.23,149.1,149.23,19030.0,135.5626,135.5807,135.4626,135.5807,19030.0
2019-04-26 09:50:00,149.26,149.28,149.09,149.09,19906.0,135.608,135.6261,135.4535,135.4535,19906.0
2019-04-26 09:55:00,149.09,149.15,148.98,149.09,29396.0,135.4535,135.508,135.3536,135.4535,29396.0
2019-04-26 10:00:00,149.11,149.19,148.99,149.19,60002.0,135.4717,135.5444,135.3627,135.5444,60002.0
2019-04-26 10:05:00,149.19,149.26,149.1,149.16,35450.0,135.5444,135.608,135.4626,135.5171,35450.0
2019-04-26 10:10:00,149.17,149.22,149.12,149.12,19921.0,135.5262,135.5716,135.4808,135.4808,19921.0
2019-04-26 10:15:00,149.16,149.29,149.16,149.24,19706.0,135.5171,135.6352,135.5171,135.5898,19706.0
2019-04-26 10:20:00,149.25,149.42,149.21,149.41,38375.0,135.5989,135.7533,135.5626,135.7443,38375.0
2019-04-26 10:25:00,149.4,149.43,149.35,149.42,13760.0,135.7352,135.7624,135.6897,135.7533,13760.0
2019-04-26 10:30:00,149.44,149.52,149.38,149.51,29834.0,135.7715,135.8442,135.717,135.8351,29834.0
2019-04-26 10:35:00,149.51,149.52,149.45,149.48,27615.0,135.8351,135.8442,135.7806,135.8079,27615.0
2019-04-26 10:40:00,149.42,149.43,149.35,149.41,38130.0,135.7533,135.7624,135.6897,135.7443,38130.0
2019-04-26 10:45:00,149.42,149.45,149.39,149.42,20674.0,135.7533,135.7806,135.7261,135.7533,20674.0
2019-04-26 10:50:00,149.43,149.54,149.37,149.46,21841.0,135.7624,135.8624,135.7079,135.7897,21841.0
2019-04-26 10:55:00,149.47,149.48,149.39,149.42,25063.0,135.7988,135.8079,135.7261,135.7533,25063.0
2019-04-26 11:00:00,149.42,149.45,149.33,149.35,5136.0,135.7533,135.7806,135.6716,135.6897,5136.0
2019-04-26 11:05:00,149.35,149.45,149.32,149.45,23899.0,135.6897,135.7806,135.6625,135.7806,23899.0
2019-04-26 11:10:00,149.44,149.62,149.44,149.62,27238.0,135.7715,135.9351,135.7715,135.9351,27238.0
2019-04-26 11:15:00,149.62,149.65,149.56,149.62,21883.0,135.9351,135.9623,135.8805,135.9351,21883.0
2019-04-26 11:20:00,149.62,149.67,149.61,149.63,19232.0,135.9351,135.9805,135.926,135.9441,19232.0
2019-04-26 11:25:00,149.64,149.72,149.63,149.72,19624.0,135.9532,136.0259,135.9441,136.0259,19624.0
2019-04-26 11:30:00,149.72,149.75,149.68,149.71,27092.0,136.0259,136.0532,135.9896,136.0168,27092.0
2019-04-26 11:35:00,149.71,149.72,149.67,149.68,19311.0,136.0168,136.0259,135.9805,135.9896,19311.0
2019-04-26 11:40:00,149.67,149.76,149.66,149.75,22329.0,135.9805,136.0622,135.9714,136.0532,22329.0
2019-04-26 11:45:00,149.75,149.81,149.74,149.75,13718.0,136.0532,136.1077,136.0441,136.0532,13718.0
2019-04-26 11:50:00,149.76,149.78,149.71,149.76,11438.0,136.0622,136.0804,136.0168,136.0622,11438.0
2019-04-26 11:55:00,149.75,149.76,149.63,149.67,17706.0,136.0532,136.0622,135.9441,135.9805,17706.0
2019-04-26 12:00:00,149.67,149.67,149.61,149.64,19986.0,135.9805,135.9805,135.926,135.9532,19986.0
2019-04-26 12:05:00,149.65,149.73,149.64,149.69,13279.0,135.9623,136.035,135.9532,135.9986,13279.0
2019-04-26 12:10:00,149.72,149.74,149.68,149.72,18857.0,136.0259,136.0441,135.9896,136.0259,18857.0
2019-04-26 12:15:00,149.73,149.75,149.66,149.73,48312.0,136.035,136.0532,135.9714,136.035,48312.0
2019-04-26 12:20:00,149.74,149.75,149.66,149.71,13209.0,136.0441,136.0532,135.9714,136.0168,13209.0
2019-04-26 12:25:00,149.7,149.72,149.68,149.68,35321.0,136.0077,136.0259,135.9896,135.9896,35321.0
2019-04-26 12:30:00,149.69,149.8,149.68,149.77,36521.0,135.9986,136.0986,135.9896,136.0713,36521.0
2019-04-26 12:35:00,149.77,149.77,149.68,149.68,19617.0,136.0713,136.0713,135.9896,135.9896,19617.0
2019-04-26 12:40:00,149.68,149.71,149.66,149.69,7598.0,135.9896,136.0168,135.9714,135.9986,7598.0
2019-04-26 12:45:00,149.69,149.7,149.63,149.69,12659.0,135.9986,136.0077,135.9441,135.9986,12659.0
2019-04-26 12:50:00,149.68,149.71,149.67,149.69,10694.0,135.9896,136.0168,135.9805,135.9986,10694.0
2019-04-26 12:55:00,149.68,149.69,149.65,149.68,37210.0,135.9896,135.9986,135.9623,135.9896,37210.0
2019-04-26 13:00:00,149.67,149.67,149.61,149.61,23518.0,135.9805,135.9805,135.926,135.926,23518.0
2019-04-26 13:05:00,149.61,149.62,149.57,149.59,23721.0,135.926,135.9351,135.8896,135.9078,23721.0
2019-04-26 13:10:00,149.59,149.63,149.58,149.63,26353.0,135.9078,135.9441,135.8987,135.9441,26353.0
2019-04-26 13:15:00,149.63,149.63,149.57,149.61,17431.0,135.9441,135.9441,135.8896,135.926,17431.0
2019-04-26 13:20:00,149.6,149.64,149.6,149.64,22803.0,135.9169,135.9532,135.9169,135.9532,22803.0
2019-04-26 13:25:00,149.64,149.65,149.61,149.64,29719.0,135.9532,135.9623,135.926,135.9532,29719.0
2019-04-26 13:30:00,149.65,149.68,149.64,149.66,22348.0,135.9623,135.9896,135.9532,135.9714,22348.0
2019-04-26 13:35:00,149.67,149.67,149.6,149.64,27798.0,135.9805,135.9805,135.9169,135.9532,27798.0
2019-04-26 13:40:00,149.63,149.63,149.56,149.62,11830.0,135.9441,135.9441,135.8805,135.9351,11830.0
2019-04-26 13:45:00,149.62,149.66,149.62,149.65,9865.0,135.9351,135.9714,135.9351,135.9623,9865.0
2019-04-26 13:50:00,149.66,149.67,149.62,149.66,34076.0,135.9714,135.9805,135.9351,135.9714,34076.0
2019-04-26 13:55:00,149.66,149.67,149.64,149.65,26414.0,135.9714,135.9805,135.9532,135.9623,26414.0
2019-04-26 14:00:00,149.66,149.68,149.5,149.58,35484.0,135.9714,135.9896,135.826,135.8987,35484.0
2019-04-26 14:05:00,149.58,149.69,149.58,149.68,16907.0,135.8987,135.9986,135.8987,135.9896,16907.0
2019-04-26 14:10:00,149.68,149.68,149.6,149.65,21623.0,135.9896,135.9896,135.9169,135.9623,21623.0
2019-04-26 14:15:00,149.64,149.71,149.64,149.71,18554.0,135.9532,136.0168,135.9532,136.0168,18554.0
2019-04-26 14:20:00,149.71,149.78,149.71,149.74,17241.0,136.0168,136.0804,136.0168,136.0441,17241.0
2019-04-26 14:25:00,149.75,149.77,149.73,149.75,15234.0,136.0532,136.0713,136.035,136.0532,15234.0
2019-04-26 14:30:00,149.75,149.76,149.72,149.75,9649.0,136.0532,136.0622,136.0259,136.0532,9649.0
2019-04-26 14:35:00,149.74,149.77,149.74,149.75,10366.0,136.0441,136.0713,136.0441,136.0532,10366.0
2019-04-26 14:40:00,149.76,149.79,149.74,149.78,14966.0,136.0622,136.0895,136.0441,136.0804,14966.0
2019-04-26 14:45:00,149.78,149.79,149.71,149.72,8016.0,136.0804,136.0895,136.0168,136.0259,8016.0
2019-04-26 14:50:00,149.72,149.77,149.71,149.75,26529.0,136.0259,136.0713,136.0168,136.0532,26529.0
2019-04-26 14:55:00,149.74,149.78,149.71,149.77,19562.0,136.0441,136.0804,136.0168,136.0713,19562.0
2019-04-26 15:00:00,149.76,149.94,149.76,149.94,71842.0,136.0622,136.2258,136.0622,136.2258,71842.0
2019-04-26 15:05:00,149.93,149.97,149.87,149.89,38417.0,136.2167,136.253,136.1622,136.1804,38417.0
2019-04-26 15:10:00,149.89,149.91,149.83,149.86,27529.0,136.1804,136.1985,136.1258,136.1531,27529.0
2019-04-26 15:15:00,149.87,149.9,149.84,149.88,9539.0,136.1622,136.1894,136.1349,136.1713,9539.0
2019-04-26 15:20:00,149.88,149.89,149.83,149.89,25058.0,136.1713,136.1804,136.1258,136.1804,25058.0
2019-04-26 15:25:00,149.88,149.92,149.84,149.86,14005.0,136.1713,136.2076,136.1349,136.1531,14005.0
2019-04-26 15:30:00,149.86,149.94,149.84,149.94,30971.0,136.1531,136.2258,136.1349,136.2258,30971.0
2019-04-26 15:35:00,149.92,150.04,149.92,150.03,56322.0,136.2076,136.3166,136.2076,136.3076,56322.0
2019-04-26 15:40:00,150.03,150.06,149.97,150.03,27089.0,136.3076,136.3348,136.253,136.3076,27089.0
2019-04-26 15:45:00,150.02,150.03,149.9,149.92,26179.0,136.2985,136.3076,136.1894,136.2076,26179.0
2019-04-26 15:50:00,149.94,149.96,149.85,149.92,44790.0,136.2258,136.244,136.144,136.2076,44790.0
2019-04-26 15:55:00,149.92,150.14,149.92,150.14,85190.0,136.2076,136.4075,136.2076,136.4075,85190.0
2019-04-29 09:30:00,150.22,150.39,150.18,150.37,118820.0,136.4802,136.6346,136.4438,136.6165,118820.0
2019-04-29 09:35:00,150.37,150.39,150.23,150.31,16151.0,136.6165,136.6346,136.4893,136.5619,16151.0
2019-04-29 09:40:00,150.32,150.44,150.25,150.39,11143.0,136.571,136.68,136.5074,136.6346,11143.0
2019-04-29 09:45:00,150.43,150.49,150.36,150.37,105894.0,136.671,136.7255,136.6074,136.6165,105894.0
2019-04-29 09:50:00,150.34,150.36,150.26,150.33,20053.0,136.5892,136.6074,136.5165,136.5801,20053.0
2019-04-29 09:55:00,150.33,150.44,150.32,150.34,26559.0,136.5801,136.68,136.571,136.5892,26559.0
2019-04-29 10:00:00,150.36,150.38,150.24,150.3,54764.0,136.6074,136.6255,136.4983,136.5529,54764.0
2019-04-29 10:05:00,150.27,150.32,150.13,150.23,16726.0,136.5256,136.571,136.3984,136.4893,16726.0
2019-04-29 10:10:00,150.21,150.36,150.21,150.3,20804.0,136.4711,136.6074,136.4711,136.5529,20804.0
2019-04-29 10:15:00,150.3,150.33,150.25,150.33,22585.0,136.5529,136.5801,136.5074,136.5801,22585.0
2019-04-29 10:20:00,150.34,150.38,150.32,150.34,12380.0,136.5892,136.6255,136.571,136.5892,12380.0
2019-04-29 10:25:00,150.34,150.41,150.34,150.36,26666.0,136.5892,136.6528,136.5892,136.6074,26666.0
2019-04-29 10:30:00,150.39,150.4,150.33,150.4,8449.0,136.6346,136.6437,136.5801,136.6437,8449.0
2019-04-29 10:35:00,150.4,150.47,150.38,150.44,22303.0,136.6437,136.7073,136.6255,136.68,22303.0
2019-04-29 10:40:00,150.44,150.48,150.4,150.48,17813.0,136.68,136.7164,136.6437,136.7164,17813.0
2019-04-29 10:45:00,150.47,150.55,150.46,150.53,31214.0,136.7073,136.78,136.6982,136.7618,31214.0
2019-04-29 10:50:00,150.55,150.55,150.44,150.5,17193.0,136.78,136.78,136.68,136.7346,17193.0
2019-04-29 10:55:00,150.48,150.5,150.46,150.47,26334.0,136.7164,136.7346,136.6982,136.7073,26334.0
2019-04-29 11:00:00,150.46,150.5,150.4,150.5,12850.0,136.6982,136.7346,136.6437,136.7346,12850.0
2019-04-29 11:05:00,150.5,150.51,150.44,150.46,43729.0,136.7346,136.7436,136.68,136.6982,43729.0
2019-04-29 11:10:00,150.48,150.49,150.39,150.41,18686.0,136.7164,136.7255,136.6346,136.6528,18686.0
2019-04-29 11:15:00,150.39,150.41,150.33,150.38,229286.0,136.6346,136.6528,136.5801,136.6255,229286.0
2019-04-29 11:20:00,150.37,150.43,150.34,150.37,14114.0,136.6165,136.671,136.5892,136.6165,14114.0
2019-04-29 11:25:00,150.36,150.4,150.32,150.38,9248.0,136.6074,136.6437,136.571,136.6255,9248.0
2019-04-29 11:30:00,150.41,150.43,150.38,150.43,18305.0,136.6528,136.671,136.6255,136.671,18305.0
2019-04-29 11:35:00,150.43,150.43,150.36,150.37,11982.0,136.671,136.671,136.6074,136.6165,11982.0
2019-04-29 11:40:00,150.36,150.38,150.33,150.38,9395.0,136.6074,136.6255,136.5801,136.6255,9395.0
2019-04-29 11:45:00,150.41,150.43,150.39,150.4,13474.0,136.6528,136.671,136.6346,136.6437,13474.0
2019-04-29 11:50:00,150.4,150.43,150.39,150.42,15637.0,136.6437,136.671,136.6346,136.6619,15637.0
2019-04-29 11:55:00,150.43,150.43,150.36,150.37,12099.0,136.671,136.671,136.6074,136.6165,12099.0
2019-04-29 12:00:00,150.36,150.43,150.32,150.41,23423.0,136.6074,136.671,136.571,136.6528,23423.0
2019-04-29 12:05:00,150.42,150.48,150.41,150.45,12560.0,136.6619,136.7164,136.6528,136.6891,12560.0
2019-04-29 12:10:00,150.46,150.49,150.46,150.47,9827.0,136.6982,136.7255,136.6982,136.7073,9827.0
2019-04-29 12:15:00,150.49,150.5,150.47,150.49,13128.0,136.7255,136.7346,136.7073,136.7255,13128.0
2019-04-29 12:20:00,150.5,150.54,150.49,150.52,73191.0,136.7346,136.7709,136.7255,136.7527,73191.0
2019-04-29 12:25:00,150.53,150.56,150.52,150.55,5395.0,136.7618,136.7891,136.7527,136.78,5395.0
2019-04-29 12:30:00,150.56,150.6,150.55,150.56,15773.0,136.7891,136.8254,136.78,136.7891,15773.0
2019-04-29 12:35:00,150.56,150.59,150.54,150.56,13645.0,136.7891,136.8163,136.7709,136.7891,13645.0
2019-04-29 12:40:00,150.57,150.58,150.53,150.53,18197.0,136.7982,136.8072,136.7618,136.7618,18197.0
2019-04-29 12:45:00,150.54,150.59,150.53,150.59,7022.0,136.7709,136.8163,136.7618,136.8163,7022.0
2019-04-29 12:50:00,150.59,150.64,150.58,150.64,15331.0,136.8163,136.8618,136.8072,136.8618,15331.0
2019-04-29 12:55:00,150.63,150.63,150.59,150.6,14099.0,136.8527,136.8527,136.8163,136.8254,14099.0
2019-04-29 13:00:00,150.6,150.6,150.57,150.58,11894.0,136.8254,136.8254,136.7982,136.8072,11894.0
2019-04-29 13:05:00,150.56,150.58,150.53,150.55,3953.0,136.7891,136.8072,136.7618,136.78,3953.0
2019-04-29 13:10:00,150.57,150.58,150.52,150.55,7097.0,136.7982,136.8072,136.7527,136.78,7097.0
2019-04-29 13:15:00,150.56,150.58,150.55,150.56,8806.0,136.7891,136.8072,136.78,136.7891,8806.0
2019-04-29 13:20:00,150.56,150.57,150.55,150.56,9184.0,136.7891,136.7982,136.78,136.7891,9184.0
2019-04-29 13:25:00,150.55,150.58,150.53,150.57,8721.0,136.78,136.8072,136.7618,136.7982,8721.0
2019-04-29 13:30:00,150.57,150.59,150.55,150.57,6543.0,136.7982,136.8163,136.78,136.7982,6543.0
2019-04-29 13:35:00,150.59,150.59,150.52,150.53,8966.0,136.8163,136.8163,136.7527,136.7618,8966.0
2019-04-29 13:40:00,150.53,150.53,150.5,150.5,47177.0,136.7618,136.7618,136.7346,136.7346,47177.0
2019-04-29 13:45:00,150.51,150.54,150.5,150.53,13782.0,136.7436,136.7709,136.7346,136.7618,13782.0
2019-04-29 13:50:00,150.53,150.56,150.53,150.56,13734.0,136.7618,136.7891,136.7618,136.7891,13734.0
2019-04-29 13:55:00,150.56,150.58,150.55,150.57,20188.0,136.7891,136.8072,136.78,136.7982,20188.0
2019-04-29 14:00:00,150.56,150.65,150.56,150.59,32705.0,136.7891,136.8708,136.7891,136.8163,32705.0
2019-04-29 14:05:00,150.57,150.65,150.56,150.62,14600.0,136.7982,136.8708,136.7891,136.8436,14600.0
2019-04-29 14:10:00,150.63,150.64,150.6,150.61,24782.0,136.8527,136.8618,136.8254,136.8345,24782.0
2019-04-29 14:15:00,150.61,150.68,150.6,150.68,21952.0,136.8345,136.8981,136.8254,136.8981,21952.0
2019-04-29 14:20:00,150.69,150.69,150.63,150.66,16703.0,136.9072,136.9072,136.8527,136.8799,16703.0
2019-04-29 14:25:00,150.66,150.67,150.62,150.62,5989.0,136.8799,136.889,136.8436,136.8436,5989.0
2019-04-29 14:30:00,150.61,150.62,150.59,150.59,15246.0,136.8345,136.8436,136.8163,136.8163,15246.0
2019-04-29 14:35:00,150.59,150.61,150.57,150.58,14992.0,136.8163,136.8345,136.7982,136.8072,14992.0
2019-04-29 14:40:00,150.57,150.62,150.55,150.6,16883.0,136.7982,136.8436,136.78,136.8254,16883.0
2019-04-29 14:45:00,150.59,150.61,150.55,150.56,27220.0,136.8163,136.8345,136.78,136.7891,27220.0
2019-04-29 14:50:00,150.55,150.57,150.53,150.56,15270.0,136.78,136.7982,136.7618,136.7891,15270.0
2019-04-29 14:55:00,150.56,150.6,150.55,150.57,17692.0,136.7891,136.8254,136.78,136.7982,17692.0
2019-04-29 15:00:00,150.57,150.61,150.56,150.61,22956.0,136.7982,136.8345,136.7891,136.8345,22956.0
2019-04-29 15:05:00,150.61,150.62,150.58,150.59,23241.0,136.8345,136.8436,136.8072,136.8163,23241.0
2019-04-29 15:10:00,150.59,150.59,150.54,150.57,8877.0,136.8163,136.8163,136.7709,136.7982,8877.0
2019-04-29 15:15:00,150.56,150.57,150.53,150.56,17202.0,136.7891,136.7982,136.7618,136.7891,17202.0
2019-04-29 15:20:00,150.56,150.59,150.53,150.53,13950.0,136.7891,136.8163,136.7618,136.7618,13950.0
2019-04-29 15:25:00,150.53,150.55,150.49,150.51,28290.0,136.7618,136.78,136.7255,136.7436,28290.0
2019-04-29 15:30:00,150.5,150.54,150.47,150.48,21537.0,136.7346,136.7709,136.7073,136.7164,21537.0
2019-04-29 15:35:00,150.5,150.55,150.48,150.54,11144.0,136.7346,136.78,136.7164,136.7709,11144.0
2019-04-29 15:40:00,150.55,150.56,150.48,150.49,50812.0,136.78,136.7891,136.7164,136.7255,50812.0
2019-04-29 15:45:00,150.5,150.5,150.38,150.42,86506.0,136.7346,136.7346,136.6255,136.6619,86506.0
2019-04-29 15:50:00,150.42,150.43,150.35,150.37,92102.0,136.6619,136.671,136.5983,136.6165,92102.0
2019-04-29 15:55:00,150.36,150.44,150.36,150.36,104049.0,136.6074,136.68,136.6074,136.6074,104049.0
2019-04-30 09:30:00,150.28,150.6,150.06,150.17,71976.0,136.5347,136.8254,136.3348,136.4347,71976.0
2019-04-30 09:35:00,150.16,150.18,150.05,150.05,12384.0,136.4257,136.4438,136.3257,136.3257,12384.0
2019-04-30 09:40:00,150.05,150.15,150.03,150.12,14015.0,136.3257,136.4166,136.3076,136.3893,14015.0
2019-04-30 09:45:00,150.06,150.07,149.93,150.05,53681.0,136.3348,136.3439,136.2167,136.3257,53681.0
2019-04-30 09:50:00,150.05,150.07,149.96,150.03,17016.0,136.3257,136.3439,136.244,136.3076,17016.0
2019-04-30 09:55:00,150.01,150.04,149.96,150.02,22034.0,136.2894,136.3166,136.244,136.2985,22034.0
2019-04-30 10:00:00,150.02,150.05,149.92,150.04,45658.0,136.2985,136.3257,136.2076,136.3166,45658.0
2019-04-30 10:05:00,150.03,150.16,150.02,150.08,30426.0,136.3076,136.4257,136.2985,136.353,30426.0
2019-04-30 10:10:00,150.08,150.09,150.0,150.03,13974.0,136.353,136.3621,136.2803,136.3076,13974.0
2019-04-30 10:15:00,150.02,150.06,149.97,149.99,336623.0,136.2985,136.3348,136.253,136.2712,336623.0
2019-04-30 10:20:00,150.04,150.05,149.96,149.98,17203.0,136.3166,136.3257,136.244,136.2621,17203.0
2019-04-30 10:25:00,149.96,150.0,149.88,149.93,17337.0,136.244,136.2803,136.1713,136.2167,17337.0
2019-04-30 10:30:00,149.94,150.09,149.94,150.0,33180.0,136.2258,136.3621,136.2258,136.2803,33180.0
2019-04-30 10:35:00,150.0,150.03,149.94,149.94,26311.0,136.2803,136.3076,136.2258,136.2258,26311.0
2019-04-30 10:40:00,149.94,150.02,149.91,149.92,16057.0,136.2258,136.2985,136.1985,136.2076,16057.0
2019-04-30 10:45:00,149.92,150.0,149.92,149.96,16845.0,136.2076,136.2803,136.2076,136.244,16845.0
2019-04-30 10:50:00,149.95,149.97,149.9,149.92,15246.0,136.2349,136.253,136.1894,136.2076,15246.0
2019-04-30 10:55:00,149.92,149.96,149.86,149.88,7091.0,136.2076,136.244,136.1531,136.1713,7091.0
2019-04-30 11:00:00,149.85,149.86,149.48,149.51,42342.0,136.144,136.1531,135.8079,135.8351,42342.0
2019-04-30 11:05:00,149.51,149.56,149.3,149.37,42207.0,135.8351,135.8805,135.6443,135.7079,42207.0
2019-04-30 11:10:00,149.36,149.47,149.35,149.44,24942.0,135.6988,135.7988,135.6897,135.7715,24942.0
2019-04-30 11:15:00,149.43,149.58,149.38,149.54,19701.0,135.7624,135.8987,135.717,135.8624,19701.0
2019-04-30 11:20:00,149.55,149.72,149.53,149.69,13284.0,135.8715,136.0259,135.8533,135.9986,13284.0
2019-04-30 11:25:00,149.7,149.74,149.61,149.62,12601.0,136.0077,136.0441,135.926,135.9351,12601.0
2019-04-30 11:30:00,149.68,149.78,149.67,149.77,11468.0,135.9896,136.0804,135.9805,136.0713,11468.0
2019-04-30 11:35:00,149.77,149.89,149.72,149.85,90567.0,136.0713,136.1804,136.0259,136.144,90567.0
2019-04-30 11:40:00,149.85,149.94,149.85,149.94,15303.0,136.144,136.2258,136.144,136.2258,15303.0
2019-04-30 11:45:00,149.94,149.95,149.9,149.95,20069.0,136.2258,136.2349,136.1894,136.2349,20069.0
2019-04-30 11:50:00,149.95,150.03,149.95,150.03,19985.0,136.2349,136.3076,136.2349,136.3076,19985.0
2019-04-30 11:55:00,150.03,150.08,149.98,149.98,18868.0,136.3076,136.353,136.2621,136.2621,18868.0
2019-04-30 12:00:00,150.0,150.02,149.95,149.96,10818.0,136.2803,136.2985,136.2349,136.244,10818.0
2019-04-30 12:05:00,149.97,150.03,149.96,150.02,10019.0,136.253,136.3076,136.244,136.2985,10019.0
2019-04-30 12:10:00,150.04,150.13,150.02,150.1,15336.0,136.3166,136.3984,136.2985,136.3711,15336.0
2019-04-30 12:15:00,150.1,150.13,150.08,150.08,7199.0,136.3711,136.3984,136.353,136.353,7199.0
2019-04-30 12:20:00,150.07,150.12,150.05,150.07,7180.0,136.3439,136.3893,136.3257,136.3439,7180.0
2019-04-30 12:25:00,150.09,150.11,150.06,150.07,9593.0,136.3621,136.3802,136.3348,136.3439,9593.0
2019-04-30 12:30:00,150.08,150.09,150.02,150.08,8608.0,136.353,136.3621,136.2985,136.353,8608.0
2019-04-30 12:35:00,150.08,150.08,150.03,150.07,3740.0,136.353,136.353,136.3076,136.3439,3740.0
2019-04-30 12:40:00,150.06,150.13,150.06,150.1,26194.0,136.3348,136.3984,136.3348,136.3711,26194.0
2019-04-30 12:45:00,150.11,150.11,149.95,149.96,20924.0,136.3802,136.3802,136.2349,136.244,20924.0
2019-04-30 12:50:00,149.96,150.03,149.92,149.98,13573.0,136.244,136.3076,136.2076,136.2621,13573.0
2019-04-30 12:55:00,149.98,150.06,149.98,150.06,11149.0,136.2621,136.3348,136.2621,136.3348,11149.0
2019-04-30 13:00:00,150.08,150.17,150.08,150.13,19746.0,136.353,136.4347,136.353,136.3984,19746.0
2019-04-30 13:05:00,150.15,150.15,150.11,150.12,8964.0,136.4166,136.4166,136.3802,136.3893,8964.0
2019-04-30 13:10:00,150.11,150.14,150.1,150.1,10543.0,136.3802,136.4075,136.3711,136.3711,10543.0
2019-04-30 13:15:00,150.1,150.13,150.1,150.13,17800.0,136.3711,136.3984,136.3711,136.3984,17800.0
2019-04-30 13:20:00,150.13,150.15,150.1,150.1,5498.0,136.3984,136.4166,136.3711,136.3711,5498.0
2019-04-30 13:25:00,150.13,150.13,150.06,150.06,13850.0,136.3984,136.3984,136.3348,136.3348,13850.0
2019-04-30 13:30:00,150.06,150.14,150.03,150.13,27353.0,136.3348,136.4075,136.3076,136.3984,27353.0
2019-04-30 13:35:00,150.15,150.21,150.15,150.21,9241.0,136.4166,136.4711,136.4166,136.4711,9241.0
2019-04-30 13:40:00,150.22,150.36,150.22,150.33,34325.0,136.4802,136.6074,136.4802,136.5801,34325.0
2019-04-30 13:45:00,150.34,150.34,150.29,150.33,7871.0,136.5892,136.5892,136.5438,136.5801,7871.0
2019-04-30 13:50:00,150.34,150.37,150.31,150.32,6818.0,136.5892,136.6165,136.5619,136.571,6818.0
2019-04-30 13:55:00,150.34,150.42,150.34,150.4,17625.0,136.5892,136.6619,136.5892,136.6437,17625.0
2019-04-30 14:00:00,150.43,150.43,150.36,150.36,7719.0,136.671,136.671,136.6074,136.6074,7719.0
2019-04-30 14:05:00,150.35,150.38,150.28,150.28,11970.0,136.5983,136.6255,136.5347,136.5347,11970.0
2019-04-30 14:10:00,150.28,150.32,150.26,150.27,10825.0,136.5347,136.571,136.5165,136.5256,10825.0
2019-04-30 14:15:00,150.27,150.36,150.27,150.36,13459.0,136.5256,136.6074,136.5256,136.6074,13459.0
2019-04-30 14:20:00,150.35,150.4,150.33,150.34,6822.0,136.5983,136.6437,136.5801,136.5892,6822.0
2019-04-30 14:25:00,150.33,150.33,150.3,150.32,2207.0,136.5801,136.5801,136.5529,136.571,2207.0
2019-04-30 14:30:00,150.33,150.34,150.27,150.29,13670.0,136.5801,136.5892,136.5256,136.5438,13670.0
2019-04-30 14:35:00,150.3,150.34,150.26,150.33,14406.0,136.5529,136.5892,136.5165,136.5801,14406.0
2019-04-30 14:40:00,150.32,150.39,150.32,150.34,9782.0,136.571,136.6346,136.571,136.5892,9782.0
2019-04-30 14:45:00,150.35,150.39,150.34,150.38,42206.0,136.5983,136.6346,136.5892,136.6255,42206.0
2019-04-30 14:50:00,150.37,150.37,150.28,150.29,7546.0,136.6165,136.6165,136.5347,136.5438,7546.0
2019-04-30 14:55:00,150.3,150.33,150.28,150.31,20178.0,136.5529,136.5801,136.5347,136.5619,20178.0
2019-04-30 15:00:00,150.34,150.35,150.3,150.33,41418.0,136.5892,136.5983,136.5529,136.5801,41418.0
2019-04-30 15:05:00,150.34,150.39,150.32,150.37,9315.0,136.5892,136.6346,136.571,136.6165,9315.0
2019-04-30 15:10:00,150.37,150.37,150.3,150.31,11908.0,136.6165,136.6165,136.5529,136.5619,11908.0
2019-04-30 15:15:00,150.3,150.3,150.24,150.25,55756.0,136.5529,136.5529,136.4983,136.5074,55756.0
2019-04-30 15:20:00,150.27,150.38,150.26,150.31,17783.0,136.5256,136.6255,136.5165,136.5619,17783.0
2019-04-30 15:25:00,150.32,150.32,150.25,150.27,17512.0,136.571,136.571,136.5074,136.5256,17512.0
2019-04-30 15:30:00,150.26,150.33,150.25,150.32,61183.0,136.5165,136.5801,136.5074,136.571,61183.0
2019-04-30 15:35:00,150.34,150.35,150.28,150.33,24238.0,136.5892,136.5983,136.5347,136.5801,24238.0
2019-04-30 15:40:00,150.33,150.35,150.24,150.24,40690.0,136.5801,136.5983,136.4983,136.4983,40690.0
2019-04-30 15:45:00,150.26,150.33,150.23,150.32,22840.0,136.5165,136.5801,136.4893,136.571,22840.0
2019-04-30 15:50:00,150.33,150.38,150.28,150.38,25868.0,136.5801,136.6255,136.5347,136.6255,25868.0
2019-04-30 15:55:00,150.37,150.56,150.35,150.39,82741.0,136.6165,136.7891,136.5983,136.6346,82741.0
2019-05-01 09:30:00,150.8,150.87,150.69,150.74,69371.0,137.0071,137.0707,136.9072,136.9526,69371.0
2019-05-01 09:35:00,150.72,150.74,150.62,150.71,41629.0,136.9344,136.9526,136.8436,136.9254,41629.0
2019-05-01 09:40:00,150.71,150.75,150.58,150.58,38306.0,136.9254,136.9617,136.8072,136.8072,38306.0
2019-05-01 09:45:00,150.6,150.65,150.57,150.58,12374.0,136.8254,136.8708,136.7982,136.8072,12374.0
2019-05-01 09:50:00,150.58,150.64,150.53,150.53,11085.0,136.8072,136.8618,136.7618,136.7618,11085.0
2019-05-01 09:55:00,150.54,150.62,150.51,150.6,16495.0,136.7709,136.8436,136.7436,136.8254,16495.0
2019-05-01 10:00:00,150.58,150.6,150.34,150.5,84184.0,136.8072,136.8254,136.5892,136.7346,84184.0
2019-05-01 10:05:00,150.5,150.6,150.43,150.52,9740.0,136.7346,136.8254,136.671,136.7527,9740.0
2019-05-01 10:10:00,150.56,150.64,150.54,150.62,19719.0,136.7891,136.8618,136.7709,136.8436,19719.0
2019-05-01 10:15:00,150.6,150.62,150.54,150.58,27870.0,136.8254,136.8436,136.7709,136.8072,27870.0
2019-05-01 10:20:00,150.58,150.63,150.55,150.56,40995.0,136.8072,136.8527,136.78,136.7891,40995.0
2019-05-01 10:25:00,150.56,150.56,150.43,150.44,18874.0,136.7891,136.7891,136.671,136.68,18874.0
2019-05-01 10:30:00,150.42,150.46,150.36,150.42,876294.0,136.6619,136.6982,136.6074,136.6619,876294.0
2019-05-01 10:35:00,150.46,150.52,150.45,150.46,22164.0,136.6982,136.7527,136.6891,136.6982,22164.0
2019-05-01 10:40:00,150.49,150.51,150.41,150.45,19790.0,136.7255,136.7436,136.6528,136.6891,19790.0
2019-05-01 10:45:00,150.46,150.53,150.46,150.48,25890.0,136.6982,136.7618,136.6982,136.7164,25890.0
2019-05-01 10:50:00,150.47,150.5,150.44,150.46,15084.0,136.7073,136.7346,136.68,136.6982,15084.0
2019-05-01 10:55:00,150.45,150.48,150.4,150.47,5840.0,136.6891,136.7164,136.6437,136.7073,5840.0
2019-05-01 11:00:00,150.43,150.54,150.4,150.54,6515.0,136.671,136.7709,136.6437,136.7709,6515.0
2019-05-01 11:05:00,150.55,150.55,150.51,150.53,10966.0,136.78,136.78,136.7436,136.7618,10966.0
2019-05-01 11:10:00,150.54,150.59,150.52,150.59,18938.0,136.7709,136.8163,136.7527,136.8163,18938.0
2019-05-01 11:15:00,150.59,150.61,150.52,150.52,26886.0,136.8163,136.8345,136.7527,136.7527,26886.0
2019-05-01 11:20:00,150.53,150.57,150.49,150.55,61637.0,136.7618,136.7982,136.7255,136.78,61637.0
2019-05-01 11:25:00,150.55,150.55,150.5,150.54,12243.0,136.78,136.78,136.7346,136.7709,12243.0
2019-05-01 11:30:00,150.54,150.6,150.53,150.6,7623.0,136.7709,136.8254,136.7618,136.8254,7623.0
2019-05-01 11:35:00,150.59,150.72,150.59,150.71,50784.0,136.8163,136.9344,136.8163,136.9254,50784.0
2019-05-01 11:40:00,150.73,150.81,150.72,150.81,45756.0,136.9435,137.0162,136.9344,137.0162,45756.0
2019-05-01 11:45:00,150.81,150.81,150.7,150.71,34597.0,137.0162,137.0162,136.9163,136.9254,34597.0
2019-05-01 11:50:00,150.72,150.77,150.72,150.72,17161.0,136.9344,136.9799,136.9344,136.9344,17161.0
2019-05-01 11:55:00,150.74,150.77,150.68,150.69,7896.0,136.9526,136.9799,136.8981,136.9072,7896.0
2019-05-01 12:00:00,150.68,150.69,150.65,150.67,24529.0,136.8981,136.9072,136.8708,136.889,24529.0
2019-05-01 12:05:00,150.68,150.68,150.56,150.58,39335.0,136.8981,136.8981,136.7891,136.8072,39335.0
2019-05-01 12:10:00,150.58,150.6,150.53,150.55,18778.0,136.8072,136.8254,136.7618,136.78,18778.0
2019-05-01 12:15:00,150.56,150.56,150.46,150.46,13735.0,136.7891,136.7891,136.6982,136.6982,13735.0
2019-05-01 12:20:00,150.46,150.48,150.36,150.39,16764.0,136.6982,136.7164,136.6074,136.6346,16764.0
2019-05-01 12:25:00,150.37,150.41,150.32,150.41,22833.0,136.6165,136.6528,136.571,136.6528,22833.0
2019-05-01 12:30:00,150.42,150.42,150.32,150.34,8912.0,136.6619,136.6619,136.571,136.5892,8912.0
2019-05-01 12:35:00,150.38,150.42,150.31,150.32,17208.0,136.6255,136.6619,136.5619,136.571,17208.0
2019-05-01 12:40:00,150.32,150.32,150.16,150.25,59298.0,136.571,136.571,136.4257,136.5074,59298.0
2019-05-01 12:45:00,150.25,150.28,150.19,150.24,9923.0,136.5074,136.5347,136.4529,136.4983,9923.0
2019-05-01 12:50:00,150.24,150.28,150.21,150.26,51783.0,136.4983,136.5347,136.4711,136.5165,51783.0
2019-05-01 12:55:00,150.27,150.37,150.26,150.36,7918.0,136.5256,136.6165,136.5165,136.6074,7918.0
2019-05-01 13:00:00,150.35,150.53,150.34,150.39,59111.0,136.5983,136.7618,136.5892,136.6346,59111.0
2019-05-01 13:05:00,150.39,150.4,150.3,150.33,5372.0,136.6346,136.6437,136.5529,136.5801,5372.0
2019-05-01 13:10:00,150.34,150.39,150.25,150.39,26942.0,136.5892,136.6346,136.5074,136.6346,26942.0
2019-05-01 13:15:00,150.39,150.39,150.33,150.38,17737.0,136.6346,136.6346,136.5801,136.6255,17737.0
2019-05-01 13:20:00,150.38,150.4,150.35,150.36,7136.0,136.6255,136.6437,136.5983,136.6074,7136.0
2019-05-01 13:25:00,150.34,150.42,150.33,150.39,6075.0,136.5892,136.6619,136.5801,136.6346,6075.0
2019-05-01 13:30:00,150.4,150.43,150.37,150.38,7790.0,136.6437,136.671,136.6165,136.6255,7790.0
2019-05-01 13:35:00,150.38,150.44,150.36,150.41,7658.0,136.6255,136.68,136.6074,136.6528,7658.0
2019-05-01 13:40:00,150.43,150.44,150.36,150.43,10028.0,136.671,136.68,136.6074,136.671,10028.0
2019-05-01 13:45:00,150.44,150.47,150.39,150.43,14114.0,136.68,136.7073,136.6346,136.671,14114.0
2019-05-01 13:50:00,150.42,150.47,150.4,150.47,21951.0,136.6619,136.7073,136.6437,136.7073,21951.0
2019-05-01 13:55:00,150.45,150.54,150.43,150.51,28902.0,136.6891,136.7709,136.671,136.7436,28902.0
2019-05-01 14:00:00,150.53,150.71,150.44,150.68,25314.0,136.7618,136.9254,136.68,136.8981,25314.0
2019-05-01 14:05:00,150.7,150.8,150.66,150.7,32208.0,136.9163,137.0071,136.8799,136.9163,32208.0
2019-05-01 14:10:00,150.7,150.72,150.62,150.65,22519.0,136.9163,136.9344,136.8436,136.8708,22519.0
2019-05-01 14:15:00,150.69,150.77,150.68,150.77,28936.0,136.9072,136.9799,136.8981,136.9799,28936.0
2019-05-01 14:20:00,150.77,150.78,150.71,150.76,25707.0,136.9799,136.989,136.9254,136.9708,25707.0
2019-05-01 14:25:00,150.76,150.79,150.66,150.67,23791.0,136.9708,136.998,136.8799,136.889,23791.0
2019-05-01 14:30:00,150.66,150.76,150.46,150.56,45979.0,136.8799,136.9708,136.6982,136.7891,45979.0
2019-05-01 14:35:00,150.55,150.55,150.1,150.1,54977.0,136.78,136.78,136.3711,136.3711,54977.0
2019-05-01 14:40:00,150.07,150.24,149.95,150.2,118772.0,136.3439,136.4983,136.2349,136.462,118772.0
2019-05-01 14:45:00,150.23,150.23,150.12,150.12,37560.0,136.4893,136.4893,136.3893,136.3893,37560.0
2019-05-01 14:50:00,150.16,150.4,150.08,150.4,52371.0,136.4257,136.6437,136.353,136.6437,52371.0
2019-05-01 14:55:00,150.4,150.42,150.24,150.24,25435.0,136.6437,136.6619,136.4983,136.4983,25435.0
2019-05-01 15:00:00,150.23,150.31,149.99,150.13,23781.0,136.4893,136.5619,136.2712,136.3984,23781.0
2019-05-01 15:05:00,150.14,150.2,150.02,150.15,27733.0,136.4075,136.462,136.2985,136.4166,27733.0
2019-05-01 15:10:00,150.2,150.29,150.12,150.25,51273.0,136.462,136.5438,136.3893,136.5074,51273.0
2019-05-01 15:15:00,150.24,150.3,150.19,150.29,20826.0,136.4983,136.5529,136.4529,136.5438,20826.0
2019-05-01 15:20:00,150.3,150.3,150.0,150.0,30412.0,136.5529,136.5529,136.2803,136.2803,30412.0
2019-05-01 15:25:00,149.95,150.06,149.87,149.97,30520.0,136.2349,136.3348,136.1622,136.253,30520.0
2019-05-01 15:30:00,149.99,149.99,149.75,149.75,25656.0,136.2712,136.2712,136.0532,136.0532,25656.0
2019-05-01 15:35:00,149.76,149.92,149.74,149.74,14735.0,136.0622,136.2076,136.0441,136.0441,14735.0
2019-05-01 15:40:00,149.73,149.75,149.65,149.74,17200.0,136.035,136.0532,135.9623,136.0441,17200.0
2019-05-01 15:45:00,149.71,149.71,149.47,149.5,40033.0,136.0168,136.0168,135.7988,135.826,40033.0
2019-05-01 15:50:00,149.49,149.54,149.28,149.28,236805.0,135.8169,135.8624,135.6261,135.6261,236805.0
2019-05-01 15:55:00,149.3,149.44,149.24,149.26,269204.0,135.6443,135.7715,135.5898,135.608,269204.0
2019-05-02 09:30:00,149.15,149.25,148.99,149.07,131208.0,135.508,135.5989,135.3627,135.4354,131208.0
2019-05-02 09:35:00,149.11,149.33,149.1,149.22,47356.0,135.4717,135.6716,135.4626,135.5716,47356.0
2019-05-02 09:40:00,149.3,149.41,149.26,149.38,25058.0,135.6443,135.7443,135.608,135.717,25058.0
2019-05-02 09:45:00,149.39,149.48,149.3,149.47,38203.0,135.7261,135.8079,135.6443,135.7988,38203.0
2019-05-02 09:50:00,149.47,149.5,149.41,149.5,27460.0,135.7988,135.826,135.7443,135.826,27460.0
2019-05-02 09:55:00,149.5,149.52,149.45,149.48,17691.0,135.826,135.8442,135.7806,135.8079,17691.0
2019-05-02 10:00:00,149.48,149.61,149.47,149.57,64764.0,135.8079,135.926,135.7988,135.8896,64764.0
2019-05-02 10:05:00,149.58,149.63,149.53,149.58,32036.0,135.8987,135.9441,135.8533,135.8987,32036.0
2019-05-02 10:10:00,149.57,149.73,149.56,149.72,51071.0,135.8896,136.035,135.8805,136.0259,51071.0
2019-05-02 10:15:00,149.72,149.72,149.62,149.68,47935.0,136.0259,136.0259,135.9351,135.9896,47935.0
2019-05-02 10:20:00,149.67,149.71,149.65,149.69,20891.0,135.9805,136.0168,135.9623,135.9986,20891.0
2019-05-02 10:25:00,149.69,149.74,149.51,149.54,12829.0,135.9986,136.0441,135.8351,135.8624,12829.0
2019-05-02 10:30:00,149.54,149.64,149.5,149.63,16070.0,135.8624,135.9532,135.826,135.9441,16070.0
2019-05-02 10:35:00,149.63,149.67,149.55,149.63,15465.0,135.9441,135.9805,135.8715,135.9441,15465.0
2019-05-02 10:40:00,149.61,149.61,149.47,149.48,14886.0,135.926,135.926,135.7988,135.8079,14886.0
2019-05-02 10:45:00,149.48,149.51,149.4,149.47,12028.0,135.8079,135.8351,135.7352,135.7988,12028.0
2019-05-02 10:50:00,149.44,149.44,149.22,149.29,8501.0,135.7715,135.7715,135.5716,135.6352,8501.0
2019-05-02 10:55:00,149.28,149.33,149.11,149.11,27673.0,135.6261,135.6716,135.4717,135.4717,27673.0
2019-05-02 11:00:00,149.12,149.17,149.06,149.12,13193.0,135.4808,135.5262,135.4263,135.4808,13193.0
2019-05-02 11:05:00,149.19,149.29,149.17,149.29,16773.0,135.5444,135.6352,135.5262,135.6352,16773.0
2019-05-02 11:10:00,149.3,149.3,149.1,149.11,14545.0,135.6443,135.6443,135.4626,135.4717,14545.0
2019-05-02 11:15:00,149.09,149.1,148.86,148.86,34267.0,135.4535,135.4626,135.2446,135.2446,34267.0
2019-05-02 11:20:00,148.85,148.86,148.53,148.55,67376.0,135.2355,135.2446,134.9447,134.9629,67376.0
2019-05-02 11:25:00,148.56,148.64,148.48,148.5,46355.0,134.972,135.0447,134.8993,134.9175,46355.0
2019-05-02 11:30:00,148.58,148.79,148.55,148.68,12851.0,134.9902,135.181,134.9629,135.081,12851.0
2019-05-02 11:35:00,148.68,148.77,148.54,148.59,20965.0,135.081,135.1628,134.9538,134.9993,20965.0
2019-05-02 11:40:00,148.53,148.7,148.32,148.32,26417.0,134.9447,135.0992,134.754,134.754,26417.0
2019-05-02 11:45:00,148.3,148.32,148.07,148.32,74614.0,134.7358,134.754,134.5268,134.754,74614.0
2019-05-02 11:50:00,148.31,148.34,148.13,148.19,22517.0,134.7449,134.7721,134.5813,134.6358,22517.0
2019-05-02 11:55:00,148.16,148.29,148.06,148.28,22631.0,134.6086,134.7267,134.5177,134.7176,22631.0
2019-05-02 12:00:00,148.3,148.34,148.15,148.3,34900.0,134.7358,134.7721,134.5995,134.7358,34900.0
2019-05-02 12:05:00,148.32,148.4,148.25,148.37,19123.0,134.754,134.8266,134.6904,134.7994,19123.0
2019-05-02 12:10:00,148.39,148.44,148.25,148.25,10324.0,134.8176,134.863,134.6904,134.6904,10324.0
2019-05-02 12:15:00,148.25,148.36,148.21,148.28,22155.0,134.6904,134.7903,134.654,134.7176,22155.0
2019-05-02 12:20:00,148.31,148.52,148.31,148.52,18765.0,134.7449,134.9357,134.7449,134.9357,18765.0
2019-05-02 12:25:00,148.5,148.52,148.38,148.46,90175.0,134.9175,134.9357,134.8085,134.8812,90175.0
2019-05-02 12:30:00,148.49,148.6,148.44,148.59,19068.0,134.9084,135.0083,134.863,134.9993,19068.0
2019-05-02 12:35:00,148.57,148.67,148.57,148.65,20822.0,134.9811,135.0719,134.9811,135.0538,20822.0
2019-05-02 12:40:00,148.68,148.71,148.53,148.54,36387.0,135.081,135.1083,134.9447,134.9538,36387.0
2019-05-02 12:45:00,148.52,148.67,148.48,148.67,8131.0,134.9357,135.0719,134.8993,135.0719,8131.0
2019-05-02 12:50:00,148.66,148.71,148.49,148.71,9050.0,135.0629,135.1083,134.9084,135.1083,9050.0
2019-05-02 12:55:00,148.72,148.72,148.56,148.64,7511.0,135.1174,135.1174,134.972,135.0447,7511.0
2019-05-02 13:00:00,148.65,148.68,148.43,148.47,26697.0,135.0538,135.081,134.8539,134.8902,26697.0
2019-05-02 13:05:00,148.46,148.7,148.43,148.7,8877.0,134.8812,135.0992,134.8539,135.0992,8877.0
2019-05-02 13:10:00,148.69,148.83,148.69,148.82,53812.0,135.0901,135.2173,135.0901,135.2082,53812.0
2019-05-02 13:15:00,148.78,148.89,148.78,148.87,10144.0,135.1719,135.2718,135.1719,135.2536,10144.0
2019-05-02 13:20:00,148.89,149.0,148.85,148.87,18455.0,135.2718,135.3718,135.2355,135.2536,18455.0
2019-05-02 13:25:00,148.86,148.98,148.85,148.9,12835.0,135.2446,135.3536,135.2355,135.2809,12835.0
2019-05-02 13:30:00,148.91,148.95,148.84,148.88,19146.0,135.29,135.3263,135.2264,135.2627,19146.0
2019-05-02 13:35:00,148.87,149.08,148.86,149.03,45922.0,135.2536,135.4444,135.2446,135.399,45922.0
2019-05-02 13:40:00,149.05,149.08,148.92,148.93,24206.0,135.4172,135.4444,135.2991,135.3082,24206.0
2019-05-02 13:45:00,148.91,148.92,148.8,148.82,14233.0,135.29,135.2991,135.1901,135.2082,14233.0
2019-05-02 13:50:00,148.84,149.01,148.84,148.91,25375.0,135.2264,135.3808,135.2264,135.29,25375.0
2019-05-02 13:55:00,148.9,149.01,148.86,148.89,9698.0,135.2809,135.3808,135.2446,135.2718,9698.0
2019-05-02 14:00:00,148.88,148.94,148.81,148.93,30655.0,135.2627,135.3172,135.1991,135.3082,30655.0
2019-05-02 14:05:00,148.94,148.96,148.83,148.83,9265.0,135.3172,135.3354,135.2173,135.2173,9265.0
2019-05-02 14:10:00,148.84,148.97,148.83,148.97,9981.0,135.2264,135.3445,135.2173,135.3445,9981.0
2019-05-02 14:15:00,148.95,149.08,148.95,149.01,11437.0,135.3263,135.4444,135.3263,135.3808,11437.0
2019-05-02 14:20:00,148.99,149.11,148.99,149.07,15794.0,135.3627,135.4717,135.3627,135.4354,15794.0
2019-05-02 14:25:00,149.08,149.1,148.91,148.92,22771.0,135.4444,135.4626,135.29,135.2991,22771.0
2019-05-02 14:30:00,148.97,149.05,148.9,148.97,20476.0,135.3445,135.4172,135.2809,135.3445,20476.0
2019-05-02 14:35:00,148.88,148.94,148.85,148.87,9799.0,135.2627,135.3172,135.2355,135.2536,9799.0
2019-05-02 14:40:00,148.88,148.94,148.81,148.93,7560.0,135.2627,135.3172,135.1991,135.3082,7560.0
2019-05-02 14:45:00,148.93,148.97,148.68,148.73,21101.0,135.3082,135.3445,135.081,135.1265,21101.0
2019-05-02 14:50:00,148.68,148.79,148.6,148.79,22794.0,135.081,135.181,135.0083,135.181,22794.0
2019-05-02 14:55:00,148.81,148.85,148.78,148.78,19367.0,135.1991,135.2355,135.1719,135.1719,19367.0
2019-05-02 15:00:00,148.77,148.83,148.73,148.82,17693.0,135.1628,135.2173,135.1265,135.2082,17693.0
2019-05-02 15:05:00,148.81,148.92,148.8,148.8,31926.0,135.1991,135.2991,135.1901,135.1901,31926.0
2019-05-02 15:10:00,148.81,148.89,148.79,148.86,6688.0,135.1991,135.2718,135.181,135.2446,6688.0
2019-05-02 15:15:00,148.84,148.94,148.84,148.89,12253.0,135.2264,135.3172,135.2264,135.2718,12253.0
2019-05-02 15:20:00,148.92,149.01,148.91,149.01,9221.0,135.2991,135.3808,135.29,135.3808,9221.0
2019-05-02 15:25:00,148.95,149.06,148.92,149.0,32641.0,135.3263,135.4263,135.2991,135.3718,32641.0
2019-05-02 15:30:00,148.93,149.07,148.9,148.91,33650.0,135.3082,135.4354,135.2809,135.29,33650.0
2019-05-02 15:35:00,148.91,148.97,148.86,148.91,17310.0,135.29,135.3445,135.2446,135.29,17310.0
2019-05-02 15:40:00,148.89,148.93,148.8,148.88,33711.0,135.2718,135.3082,135.1901,135.2627,33711.0
2019-05-02 15:45:00,148.88,148.92,148.73,148.83,110685.0,135.2627,135.2991,135.1265,135.2173,110685.0
2019-05-02 15:50:00,148.82,148.99,148.79,148.95,99158.0,135.2082,135.3627,135.181,135.3263,99158.0
2019-05-02 15:55:00,148.95,149.04,148.88,149.03,75726.0,135.3263,135.4081,135.2627,135.399,75726.0
2019-05-03 09:30:00,149.8,149.94,149.7,149.88,169889.0,136.0986,136.2258,136.0077,136.1713,169889.0
2019-05-03 09:35:00,149.87,149.91,149.82,149.85,8858.0,136.1622,136.1985,136.1168,136.144,8858.0
2019-05-03 09:40:00,149.91,149.94,149.78,149.78,15004.0,136.1985,136.2258,136.0804,136.0804,15004.0
2019-05-03 09:45:00,149.82,149.91,149.7,149.87,31532.0,136.1168,136.1985,136.0077,136.1622,31532.0
2019-05-03 09:50:00,149.88,150.0,149.88,149.96,13953.0,136.1713,136.2803,136.1713,136.244,13953.0
2019-05-03 09:55:00,150.0,150.06,149.97,150.0,15485.0,136.2803,136.3348,136.253,136.2803,15485.0
2019-05-03 10:00:00,149.99,150.14,149.93,150.0,49856.0,136.2712,136.4075,136.2167,136.2803,49856.0
2019-05-03 10:05:00,150.0,150.03,149.89,149.96,15515.0,136.2803,136.3076,136.1804,136.244,15515.0
2019-05-03 10:10:00,149.98,149.99,149.77,149.85,26733.0,136.2621,136.2712,136.0713,136.144,26733.0
2019-05-03 10:15:00,149.86,149.97,149.84,149.84,12882.0,136.1531,136.253,136.1349,136.1349,12882.0
2019-05-03 10:20:00,149.85,149.9,149.78,149.84,18654.0,136.144,136.1894,136.0804,136.1349,18654.0
2019-05-03 10:25:00,149.85,149.91,149.82,149.91,19811.0,136.144,136.1985,136.1168,136.1985,19811.0
2019-05-03 10:30:00,149.92,150.04,149.92,150.04,57721.0,136.2076,136.3166,136.2076,136.3166,57721.0
2019-05-03 10:35:00,150.04,150.05,149.97,149.99,20316.0,136.3166,136.3257,136.253,136.2712,20316.0
2019-05-03 10:40:00,149.98,150.06,149.95,150.03,4044.0,136.2621,136.3348,136.2349,136.3076,4044.0
2019-05-03 10:45:00,150.04,150.18,150.03,150.1,20337.0,136.3166,136.4438,136.3076,136.3711,20337.0
2019-05-03 10:50:00,150.13,150.14,150.06,150.11,30906.0,136.3984,136.4075,136.3348,136.3802,30906.0
2019-05-03 10:55:00,150.11,150.18,150.11,150.16,12465.0,136.3802,136.4438,136.3802,136.4257,12465.0
2019-05-03 11:00:00,150.16,150.36,150.15,150.33,36492.0,136.4257,136.6074,136.4166,136.5801,36492.0
2019-05-03 11:05:00,150.35,150.35,150.26,150.27,27895.0,136.5983,136.5983,136.5165,136.5256,27895.0
2019-05-03 11:10:00,150.28,150.34,150.26,150.28,11638.0,136.5347,136.5892,136.5165,136.5347,11638.0
2019-05-03 11:15:00,150.28,150.28,150.14,150.17,20741.0,136.5347,136.5347,136.4075,136.4347,20741.0
2019-05-03 11:20:00,150.14,150.17,150.09,150.12,13141.0,136.4075,136.4347,136.3621,136.3893,13141.0
2019-05-03 11:25:00,150.15,150.18,150.06,150.13,16886.0,136.4166,136.4438,136.3348,136.3984,16886.0
2019-05-03 11:30:00,150.13,150.18,150.1,150.14,15892.0,136.3984,136.4438,136.3711,136.4075,15892.0
2019-05-03 11:35:00,150.15,150.2,150.1,150.14,13349.0,136.4166,136.462,136.3711,136.4075,13349.0
2019-05-03 11:40:00,150.16,150.24,150.16,150.23,8197.0,136.4257,136.4983,136.4257,136.4893,8197.0
2019-05-03 11:45:00,150.24,150.24,150.13,150.15,12052.0,136.4983,136.4983,136.3984,136.4166,12052.0
2019-05-03 11:50:00,150.15,150.32,150.14,150.32,7333.0,136.4166,136.571,136.4075,136.571,7333.0
2019-05-03 11:55:00,150.32,150.34,150.27,150.28,21413.0,136.571,136.5892,136.5256,136.5347,21413.0
2019-05-03 12:00:00,150.27,150.33,150.24,150.33,49948.0,136.5256,136.5801,136.4983,136.5801,49948.0
2019-05-03 12:05:00,150.32,150.43,150.31,150.38,33914.0,136.571,136.671,136.5619,136.6255,33914.0
2019-05-03 12:10:00,150.38,150.38,150.33,150.37,7349.0,136.6255,136.6255,136.5801,136.6165,7349.0
2019-05-03 12:15:00,150.38,150.42,150.36,150.38,12753.0,136.6255,136.6619,136.6074,136.6255,12753.0
2019-05-03 12:20:00,150.39,150.44,150.35,150.42,8020.0,136.6346,136.68,136.5983,136.6619,8020.0
2019-05-03 12:25:00,150.42,150.46,150.41,150.44,12518.0,136.6619,136.6982,136.6528,136.68,12518.0
2019-05-03 12:30:00,150.46,150.51,150.44,150.5,47101.0,136.6982,136.7436,136.68,136.7346,47101.0
2019-05-03 12:35:00,150.5,150.5,150.4,150.41,17807.0,136.7346,136.7346,136.6437,136.6528,17807.0
2019-05-03 12:40:00,150.4,150.43,150.38,150.42,15873.0,136.6437,136.671,136.6255,136.6619,15873.0
2019-05-03 12:45:00,150.42,150.45,150.37,150.41,7442.0,136.6619,136.6891,136.6165,136.6528,7442.0
2019-05-03 12:50:00,150.41,150.47,150.38,150.44,10742.0,136.6528,136.7073,136.6255,136.68,10742.0
2019-05-03 12:55:00,150.44,150.48,150.42,150.42,6883.0,136.68,136.7164,136.6619,136.6619,6883.0
2019-05-03 13:00:00,150.45,150.47,150.4,150.43,8552.0,136.6891,136.7073,136.6437,136.671,8552.0
2019-05-03 13:05:00,150.41,150.43,150.4,150.42,10895.0,136.6528,136.671,136.6437,136.6619,10895.0
2019-05-03 13:10:00,150.43,150.47,150.42,150.47,10089.0,136.671,136.7073,136.6619,136.7073,10089.0
2019-05-03 13:15:00,150.48,150.55,150.47,150.54,42762.0,136.7164,136.78,136.7073,136.7709,42762.0
2019-05-03 13:20:00,150.54,150.57,150.53,150.56,10354.0,136.7709,136.7982,136.7618,136.7891,10354.0
2019-05-03 13:25:00,150.56,150.6,150.55,150.59,7140.0,136.7891,136.8254,136.78,136.8163,7140.0
2019-05-03 13:30:00,150.59,150.65,150.58,150.62,16186.0,136.8163,136.8708,136.8072,136.8436,16186.0
2019-05-03 13:35:00,150.62,150.63,150.6,150.63,10072.0,136.8436,136.8527,136.8254,136.8527,10072.0
2019-05-03 13:40:00,150.63,150.65,150.62,150.62,15285.0,136.8527,136.8708,136.8436,136.8436,15285.0
2019-05-03 13:45:00,150.62,150.65,150.59,150.63,9320.0,136.8436,136.8708,136.8163,136.8527,9320.0
2019-05-03 13:50:00,150.63,150.7,150.61,150.62,20384.0,136.8527,136.9163,136.8345,136.8436,20384.0
2019-05-03 13:55:00,150.61,150.65,150.57,150.62,9966.0,136.8345,136.8708,136.7982,136.8436,9966.0
2019-05-03 14:00:00,150.62,150.62,150.55,150.55,12867.0,136.8436,136.8436,136.78,136.78,12867.0
2019-05-03 14:05:00,150.55,150.61,150.55,150.59,10297.0,136.78,136.8345,136.78,136.8163,10297.0
2019-05-03 14:10:00,150.58,150.62,150.58,150.61,24472.0,136.8072,136.8436,136.8072,136.8345,24472.0
2019-05-03 14:15:00,150.6,150.6,150.52,150.54,19804.0,136.8254,136.8254,136.7527,136.7709,19804.0
2019-05-03 14:20:00,150.54,150.56,150.53,150.54,10399.0,136.7709,136.7891,136.7618,136.7709,10399.0
2019-05-03 14:25:00,150.54,150.6,150.52,150.57,14856.0,136.7709,136.8254,136.7527,136.7982,14856.0
2019-05-03 14:30:00,150.57,150.58,150.53,150.55,24118.0,136.7982,136.8072,136.7618,136.78,24118.0
2019-05-03 14:35:00,150.55,150.55,150.49,150.52,18931.0,136.78,136.78,136.7255,136.7527,18931.0
2019-05-03 14:40:00,150.51,150.56,150.5,150.56,9550.0,136.7436,136.7891,136.7346,136.7891,9550.0
2019-05-03 14:45:00,150.57,150.65,150.57,150.64,11241.0,136.7982,136.8708,136.7982,136.8618,11241.0
2019-05-03 14:50:00,150.64,150.64,150.55,150.58,9014.0,136.8618,136.8618,136.78,136.8072,9014.0
2019-05-03 14:55:00,150.58,150.58,150.53,150.55,13670.0,136.8072,136.8072,136.7618,136.78,13670.0
2019-05-03 15:00:00,150.54,150.54,150.47,150.5,24475.0,136.7709,136.7709,136.7073,136.7346,24475.0
2019-05-03 15:05:00,150.5,150.56,150.5,150.55,20622.0,136.7346,136.7891,136.7346,136.78,20622.0
2019-05-03 15:10:00,150.55,150.55,150.49,150.53,11612.0,136.78,136.78,136.7255,136.7618,11612.0
2019-05-03 15:15:00,150.53,150.54,150.47,150.47,18095.0,136.7618,136.7709,136.7073,136.7073,18095.0
2019-05-03 15:20:00,150.47,150.52,150.45,150.51,45553.0,136.7073,136.7527,136.6891,136.7436,45553.0
2019-05-03 15:25:00,150.52,150.57,150.52,150.56,30215.0,136.7527,136.7982,136.7527,136.7891,30215.0
2019-05-03 15:30:00,150.55,150.59,150.52,150.59,29850.0,136.78,136.8163,136.7527,136.8163,29850.0
2019-05-03 15:35:00,150.6,150.61,150.56,150.61,26932.0,136.8254,136.8345,136.7891,136.8345,26932.0
2019-05-03 15:40:00,150.6,150.61,150.52,150.58,23209.0,136.8254,136.8345,136.7527,136.8072,23209.0
2019-05-03 15:45:00,150.57,150.63,150.56,150.6,27803.0,136.7982,136.8527,136.7891,136.8254,27803.0
2019-05-03 15:50:00,150.61,150.66,150.61,150.64,51583.0,136.8345,136.8799,136.8345,136.8618,51583.0
2019-05-03 15:55:00,150.64,150.7,150.62,150.62,99547.0,136.8618,136.9163,136.8436,136.8436,99547.0
2019-05-06 09:30:00,148.19,148.71,148.02,148.71,201173.0,134.6358,135.1083,134.4814,135.1083,201173.0
2019-05-06 09:35:00,148.71,148.88,148.62,148.88,36999.0,135.1083,135.2627,135.0265,135.2627,36999.0
2019-05-06 09:40:00,148.87,148.91,148.77,148.88,29136.0,135.2536,135.29,135.1628,135.2627,29136.0
2019-05-06 09:45:00,148.84,148.93,148.67,148.67,41910.0,135.2264,135.3082,135.0719,135.0719,41910.0
2019-05-06 09:50:00,148.64,148.88,148.58,148.87,23641.0,135.0447,135.2627,134.9902,135.2536,23641.0
2019-05-06 09:55:00,148.9,149.09,148.86,149.07,28504.0,135.2809,135.4535,135.2446,135.4354,28504.0
2019-05-06 10:00:00,149.07,149.09,148.87,148.89,70507.0,135.4354,135.4535,135.2536,135.2718,70507.0
2019-05-06 10:05:00,148.89,149.06,148.84,149.05,32337.0,135.2718,135.4263,135.2264,135.4172,32337.0
2019-05-06 10:10:00,149.04,149.18,148.95,149.12,95034.0,135.4081,135.5353,135.3263,135.4808,95034.0
2019-05-06 10:15:00,149.12,149.24,149.08,149.22,71408.0,135.4808,135.5898,135.4444,135.5716,71408.0
2019-05-06 10:20:00,149.23,149.32,149.15,149.17,30250.0,135.5807,135.6625,135.508,135.5262,30250.0
2019-05-06 10:25:00,149.18,149.23,149.03,149.12,19808.0,135.5353,135.5807,135.399,135.4808,19808.0
2019-05-06 10:30:00,149.11,149.14,149.07,149.13,30236.0,135.4717,135.499,135.4354,135.4899,30236.0
2019-05-06 10:35:00,149.13,149.2,149.07,149.14,34808.0,135.4899,135.5535,135.4354,135.499,34808.0
2019-05-06 10:40:00,149.2,149.25,149.04,149.05,16657.0,135.5535,135.5989,135.4081,135.4172,16657.0
2019-05-06 10:45:00,149.09,149.25,149.03,149.23,19795.0,135.4535,135.5989,135.399,135.5807,19795.0
2019-05-06 10:50:00,149.21,149.47,149.2,149.38,25168.0,135.5626,135.7988,135.5535,135.717,25168.0
2019-05-06 10:55:00,149.37,149.45,149.31,149.42,19284.0,135.7079,135.7806,135.6534,135.7533,19284.0
2019-05-06 11:00:00,149.38,149.45,149.3,149.38,8499.0,135.717,135.7806,135.6443,135.717,8499.0
2019-05-06 11:05:00,149.38,149.44,149.28,149.4,20605.0,135.717,135.7715,135.6261,135.7352,20605.0
2019-05-06 11:10:00,149.41,149.43,149.28,149.4,31901.0,135.7443,135.7624,135.6261,135.7352,31901.0
2019-05-06 11:15:00,149.4,149.51,149.36,149.5,23818.0,135.7352,135.8351,135.6988,135.826,23818.0
2019-05-06 11:20:00,149.54,149.62,149.54,149.59,30333.0,135.8624,135.9351,135.8624,135.9078,30333.0
2019-05-06 11:25:00,149.59,149.67,149.55,149.65,9944.0,135.9078,135.9805,135.8715,135.9623,9944.0
2019-05-06 11:30:00,149.66,149.69,149.32,149.39,46452.0,135.9714,135.9986,135.6625,135.7261,46452.0
2019-05-06 11:35:00,149.4,149.53,149.4,149.53,9477.0,135.7352,135.8533,135.7352,135.8533,9477.0
2019-05-06 11:40:00,149.55,149.6,149.52,149.55,16085.0,135.8715,135.9169,135.8442,135.8715,16085.0
2019-05-06 11:45:00,149.56,149.7,149.56,149.59,29435.0,135.8805,136.0077,135.8805,135.9078,29435.0
2019-05-06 11:50:00,149.58,149.58,149.4,149.4,11079.0,135.8987,135.8987,135.7352,135.7352,11079.0
2019-05-06 11:55:00,149.41,149.47,149.34,149.38,19372.0,135.7443,135.7988,135.6807,135.717,19372.0
2019-05-06 12:00:00,149.4,149.43,149.25,149.31,20906.0,135.7352,135.7624,135.5989,135.6534,20906.0
2019-05-06 12:05:00,149.3,149.34,149.27,149.3,9656.0,135.6443,135.6807,135.6171,135.6443,9656.0
2019-05-06 12:10:00,149.33,149.37,149.26,149.37,11184.0,135.6716,135.7079,135.608,135.7079,11184.0
2019-05-06 12:15:00,149.38,149.4,149.24,149.35,11064.0,135.717,135.7352,135.5898,135.6897,11064.0
2019-05-06 12:20:00,149.36,149.38,149.32,149.37,10972.0,135.6988,135.717,135.6625,135.7079,10972.0
2019-05-06 12:25:00,149.36,149.36,149.27,149.29,14929.0,135.6988,135.6988,135.6171,135.6352,14929.0
2019-05-06 12:30:00,149.29,149.4,149.27,149.33,14596.0,135.6352,135.7352,135.6171,135.6716,14596.0
2019-05-06 12:35:00,149.34,149.48,149.31,149.45,27518.0,135.6807,135.8079,135.6534,135.7806,27518.0
2019-05-06 12:40:00,149.44,149.47,149.38,149.39,16226.0,135.7715,135.7988,135.717,135.7261,16226.0
2019-05-06 12:45:00,149.39,149.4,149.32,149.33,5743.0,135.7261,135.7352,135.6625,135.6716,5743.0
2019-05-06 12:50:00,149.33,149.37,149.27,149.33,40409.0,135.6716,135.7079,135.6171,135.6716,40409.0
2019-05-06 12:55:00,149.33,149.33,149.26,149.26,75565.0,135.6716,135.6716,135.608,135.608,75565.0
2019-05-06 13:00:00,149.25,149.26,149.13,149.21,41935.0,135.5989,135.608,135.4899,135.5626,41935.0
2019-05-06 13:05:00,149.2,149.32,149.2,149.27,202522.0,135.5535,135.6625,135.5535,135.6171,202522.0
2019-05-06 13:10:00,149.31,149.37,149.28,149.36,5695.0,135.6534,135.7079,135.6261,135.6988,5695.0
2019-05-06 13:15:00,149.35,149.43,149.35,149.37,7909.0,135.6897,135.7624,135.6897,135.7079,7909.0
2019-05-06 13:20:00,149.41,149.41,149.35,149.39,8476.0,135.7443,135.7443,135.6897,135.7261,8476.0
2019-05-06 13:25:00,149.39,149.5,149.39,149.49,2120.0,135.7261,135.826,135.7261,135.8169,2120.0
2019-05-06 13:30:00,149.5,149.51,149.44,149.47,8486.0,135.826,135.8351,135.7715,135.7988,8486.0
2019-05-06 13:35:00,149.45,149.48,149.43,149.43,11972.0,135.7806,135.8079,135.7624,135.7624,11972.0
2019-05-06 13:40:00,149.49,149.5,149.46,149.46,7795.0,135.8169,135.826,135.7897,135.7897,7795.0
2019-05-06 13:45:00,149.46,149.55,149.43,149.55,27010.0,135.7897,135.8715,135.7624,135.8715,27010.0
2019-05-06 13:50:00,149.53,149.56,149.51,149.54,6401.0,135.8533,135.8805,135.8351,135.8624,6401.0
2019-05-06 13:55:00,149.52,149.55,149.52,149.54,7673.0,135.8442,135.8715,135.8442,135.8624,7673.0
2019-05-06 14:00:00,149.54,149.54,149.5,149.52,11147.0,135.8624,135.8624,135.826,135.8442,11147.0
2019-05-06 14:05:00,149.5,149.53,149.47,149.53,5365.0,135.826,135.8533,135.7988,135.8533,5365.0
2019-05-06 14:10:00,149.58,149.62,149.57,149.61,13048.0,135.8987,135.9351,135.8896,135.926,13048.0
2019-05-06 14:15:00,149.61,149.67,149.58,149.66,23956.0,135.926,135.9805,135.8987,135.9714,23956.0
2019-05-06 14:20:00,149.66,149.67,149.54,149.56,53310.0,135.9714,135.9805,135.8624,135.8805,53310.0
2019-05-06 14:25:00,149.57,149.68,149.56,149.65,75288.0,135.8896,135.9896,135.8805,135.9623,75288.0
2019-05-06 14:30:00,149.66,149.8,149.65,149.8,52222.0,135.9714,136.0986,135.9623,136.0986,52222.0
2019-05-06 14:35:00,149.8,149.9,149.79,149.87,13613.0,136.0986,136.1894,136.0895,136.1622,13613.0
2019-05-06 14:40:00,149.86,149.95,149.86,149.95,16937.0,136.1531,136.2349,136.1531,136.2349,16937.0
2019-05-06 14:45:00,149.96,150.1,149.93,150.06,31155.0,136.244,136.3711,136.2167,136.3348,31155.0
2019-05-06 14:50:00,150.1,150.17,150.08,150.14,37459.0,136.3711,136.4347,136.353,136.4075,37459.0
2019-05-06 14:55:00,150.16,150.21,150.14,150.18,15685.0,136.4257,136.4711,136.4075,136.4438,15685.0
2019-05-06 15:00:00,150.2,150.23,150.14,150.17,24960.0,136.462,136.4893,136.4075,136.4347,24960.0
2019-05-06 15:05:00,150.17,150.25,150.17,150.18,9342.0,136.4347,136.5074,136.4347,136.4438,9342.0
2019-05-06 15:10:00,150.2,150.22,150.06,150.08,32658.0,136.462,136.4802,136.3348,136.353,32658.0
2019-05-06 15:15:00,150.1,150.19,150.1,150.11,11614.0,136.3711,136.4529,136.3711,136.3802,11614.0
2019-05-06 15:20:00,150.15,150.23,150.13,150.22,63425.0,136.4166,136.4893,136.3984,136.4802,63425.0
2019-05-06 15:25:00,150.22,150.29,150.19,150.19,15786.0,136.4802,136.5438,136.4529,136.4529,15786.0
2019-05-06 15:30:00,150.22,150.27,150.13,150.27,24740.0,136.4802,136.5256,136.3984,136.5256,24740.0
2019-05-06 15:35:00,150.28,150.34,150.26,150.3,21097.0,136.5347,136.5892,136.5165,136.5529,21097.0
2019-05-06 15:40:00,150.3,150.31,150.15,150.18,27661.0,136.5529,136.5619,136.4166,136.4438,27661.0
2019-05-06 15:45:00,150.15,150.21,150.08,150.21,11986.0,136.4166,136.4711,136.353,136.4711,11986.0
2019-05-06 15:50:00,150.22,150.26,150.15,150.15,46256.0,136.4802,136.5165,136.4166,136.4166,46256.0
2019-05-06 15:55:00,150.14,150.15,150.03,150.09,39894.0,136.4075,136.4166,136.3076,136.3621,39894.0
2019-05-07 09:30:00,148.84,148.96,148.77,148.93,89065.0,135.2264,135.3354,135.1628,135.3082,89065.0
2019-05-07 09:35:00,148.98,149.09,148.88,149.07,53488.0,135.3536,135.4535,135.2627,135.4354,53488.0
2019-05-07 09:40:00,149.02,149.03,148.79,148.85,44325.0,135.3899,135.399,135.181,135.2355,44325.0
2019-05-07 09:45:00,148.81,148.92,148.39,148.4,34763.0,135.1991,135.2991,134.8176,134.8266,34763.0
2019-05-07 09:50:00,148.4,148.49,148.22,148.45,30238.0,134.8266,134.9084,134.6631,134.8721,30238.0
2019-05-07 09:55:00,148.45,148.7,148.43,148.53,115460.0,134.8721,135.0992,134.8539,134.9447,115460.0
2019-05-07 10:00:00,148.52,148.56,148.12,148.2,61406.0,134.9357,134.972,134.5722,134.6449,61406.0
2019-05-07 10:05:00,148.14,148.28,148.09,148.24,30573.0,134.5904,134.7176,134.545,134.6813,30573.0
2019-05-07 10:10:00,148.25,148.25,148.06,148.06,38200.0,134.6904,134.6904,134.5177,134.5177,38200.0
2019-05-07 10:15:00,148.07,148.18,147.95,148.16,64398.0,134.5268,134.6268,134.4178,134.6086,64398.0
2019-05-07 10:20:00,148.16,148.38,148.1,148.3,49531.0,134.6086,134.8085,134.5541,134.7358,49531.0
2019-05-07 10:25:00,148.28,148.45,148.18,148.45,23786.0,134.7176,134.8721,134.6268,134.8721,23786.0
2019-05-07 10:30:00,148.44,148.47,148.16,148.16,13251.0,134.863,134.8902,134.6086,134.6086,13251.0
2019-05-07 10:35:00,148.17,148.32,148.01,148.04,58850.0,134.6177,134.754,134.4723,134.4996,58850.0
2019-05-07 10:40:00,148.03,148.06,147.86,147.87,72752.0,134.4905,134.5177,134.336,134.3451,72752.0
2019-05-07 10:45:00,147.84,148.1,147.82,147.91,44907.0,134.3179,134.5541,134.2997,134.3815,44907.0
2019-05-07 10:50:00,147.91,147.92,147.76,147.87,37090.0,134.3815,134.3905,134.2452,134.3451,37090.0
2019-05-07 10:55:00,147.88,148.0,147.8,147.87,62708.0,134.3542,134.4632,134.2815,134.3451,62708.0
2019-05-07 11:00:00,147.86,147.87,147.61,147.63,82149.0,134.336,134.3451,134.1089,134.1271,82149.0
2019-05-07 11:05:00,147.61,148.05,147.59,148.05,47618.0,134.1089,134.5087,134.0907,134.5087,47618.0
2019-05-07 11:10:00,148.04,148.1,147.9,148.06,145747.0,134.4996,134.5541,134.3724,134.5177,145747.0
2019-05-07 11:15:00,148.07,148.11,147.86,147.99,47596.0,134.5268,134.5632,134.336,134.4541,47596.0
2019-05-07 11:20:00,147.95,147.97,147.76,147.79,67232.0,134.4178,134.436,134.2452,134.2724,67232.0
2019-05-07 11:25:00,147.76,148.02,147.66,147.97,129683.0,134.2452,134.4814,134.1543,134.436,129683.0
2019-05-07 11:30:00,148.02,148.15,147.97,147.97,33942.0,134.4814,134.5995,134.436,134.436,33942.0
2019-05-07 11:35:00,148.01,148.01,147.65,147.89,33461.0,134.4723,134.4723,134.1452,134.3633,33461.0
2019-05-07 11:40:00,147.94,148.03,147.75,147.77,24916.0,134.4087,134.4905,134.2361,134.2543,24916.0
2019-05-07 11:45:00,147.74,147.92,147.71,147.87,48554.0,134.227,134.3905,134.1997,134.3451,48554.0
2019-05-07 11:50:00,147.8,147.82,147.53,147.7,34196.0,134.2815,134.2997,134.0362,134.1907,34196.0
2019-05-07 11:55:00,147.77,147.77,147.54,147.68,29382.0,134.2543,134.2543,134.0453,134.1725,29382.0
2019-05-07 12:00:00,147.66,147.66,147.47,147.64,57819.0,134.1543,134.1543,133.9817,134.1362,57819.0
2019-05-07 12:05:00,147.64,147.87,147.63,147.78,51119.0,134.1362,134.3451,134.1271,134.2633,51119.0
2019-05-07 12:10:00,147.78,147.86,147.7,147.71,23205.0,134.2633,134.336,134.1907,134.1997,23205.0
2019-05-07 12:15:00,147.67,147.86,147.67,147.84,16632.0,134.1634,134.336,134.1634,134.3179,16632.0
2019-05-07 12:20:00,147.84,148.0,147.83,147.97,24653.0,134.3179,134.4632,134.3088,134.436,24653.0
2019-05-07 12:25:00,147.98,148.17,147.98,148.14,17775.0,134.4451,134.6177,134.4451,134.5904,17775.0
2019-05-07 12:30:00,148.13,148.2,148.03,148.03,41631.0,134.5813,134.6449,134.4905,134.4905,41631.0
2019-05-07 12:35:00,148.05,148.15,148.01,148.07,34819.0,134.5087,134.5995,134.4723,134.5268,34819.0
2019-05-07 12:40:00,148.0,148.01,147.91,147.93,38986.0,134.4632,134.4723,134.3815,134.3996,38986.0
2019-05-07 12:45:00,147.91,148.07,147.9,148.05,12851.0,134.3815,134.5268,134.3724,134.5087,12851.0
2019-05-07 12:50:00,148.06,148.19,148.06,148.1,23447.0,134.5177,134.6358,134.5177,134.5541,23447.0
2019-05-07 12:55:00,148.08,148.1,147.84,147.84,10535.0,134.5359,134.5541,134.3179,134.3179,10535.0
2019-05-07 13:00:00,147.83,147.87,147.62,147.63,20588.0,134.3088,134.3451,134.118,134.1271,20588.0
2019-05-07 13:05:00,147.65,147.69,147.41,147.42,31414.0,134.1452,134.1816,133.9272,133.9363,31414.0
2019-05-07 13:10:00,147.42,147.55,147.37,147.45,21702.0,133.9363,134.0544,133.8908,133.9635,21702.0
2019-05-07 13:15:00,147.41,147.45,147.28,147.28,46159.0,133.9272,133.9635,133.8091,133.8091,46159.0
2019-05-07 13:20:00,147.29,147.31,147.16,147.16,31859.0,133.8182,133.8363,133.7001,133.7001,31859.0
2019-05-07 13:25:00,147.15,147.17,147.04,147.12,48994.0,133.691,133.7091,133.591,133.6637,48994.0
2019-05-07 13:30:00,147.07,147.2,146.97,147.19,228084.0,133.6183,133.7364,133.5274,133.7273,228084.0
2019-05-07 13:35:00,147.15,147.19,146.97,147.12,25614.0,133.691,133.7273,133.5274,133.6637,25614.0
2019-05-07 13:40:00,147.12,147.15,146.9,146.97,38057.0,133.6637,133.691,133.4638,133.5274,38057.0
2019-05-07 13:45:00,146.96,147.26,146.96,147.25,31100.0,133.5183,133.7909,133.5183,133.7818,31100.0
2019-05-07 13:50:00,147.22,147.38,147.2,147.35,32321.0,133.7546,133.8999,133.7364,133.8727,32321.0
2019-05-07 13:55:00,147.36,147.41,147.21,147.21,30111.0,133.8818,133.9272,133.7455,133.7455,30111.0
2019-05-07 14:00:00,147.2,147.29,147.09,147.09,33837.0,133.7364,133.8182,133.6365,133.6365,33837.0
2019-05-07 14:05:00,147.1,147.38,147.1,147.33,42030.0,133.6455,133.8999,133.6455,133.8545,42030.0
2019-05-07 14:10:00,147.31,147.33,147.09,147.12,20113.0,133.8363,133.8545,133.6365,133.6637,20113.0
2019-05-07 14:15:00,147.15,147.27,147.06,147.22,58407.0,133.691,133.8,133.6092,133.7546,58407.0
2019-05-07 14:20:00,147.2,147.35,147.09,147.09,56440.0,133.7364,133.8727,133.6365,133.6365,56440.0
2019-05-07 14:25:00,147.09,147.19,146.92,146.94,41237.0,133.6365,133.7273,133.482,133.5002,41237.0
2019-05-07 14:30:00,146.96,147.05,146.72,146.77,48256.0,133.5183,133.6001,133.3003,133.3457,48256.0
2019-05-07 14:35:00,146.76,146.88,146.71,146.85,43164.0,133.3366,133.4457,133.2912,133.4184,43164.0
2019-05-07 14:40:00,146.9,147.02,146.81,146.84,65681.0,133.4638,133.5729,133.3821,133.4093,65681.0
2019-05-07 14:45:00,146.83,146.87,146.72,146.72,41557.0,133.4002,133.4366,133.3003,133.3003,41557.0
2019-05-07 14:50:00,146.72,147.12,146.72,147.12,50074.0,133.3003,133.6637,133.3003,133.6637,50074.0
2019-05-07 14:55:00,147.13,147.21,147.06,147.09,31988.0,133.6728,133.7455,133.6092,133.6365,31988.0
2019-05-07 15:00:00,147.1,147.13,146.96,147.02,42913.0,133.6455,133.6728,133.5183,133.5729,42913.0
2019-05-07 15:05:00,147.02,147.09,146.81,147.07,33340.0,133.5729,133.6365,133.3821,133.6183,33340.0
2019-05-07 15:10:00,147.05,147.26,147.03,147.09,27971.0,133.6001,133.7909,133.5819,133.6365,27971.0
2019-05-07 15:15:00,147.14,147.26,147.06,147.07,41366.0,133.6819,133.7909,133.6092,133.6183,41366.0
2019-05-07 15:20:00,147.13,147.24,146.92,146.95,66750.0,133.6728,133.7727,133.482,133.5093,66750.0
2019-05-07 15:25:00,146.96,147.06,146.87,146.91,29493.0,133.5183,133.6092,133.4366,133.4729,29493.0
2019-05-07 15:30:00,146.88,146.94,146.65,146.7,95255.0,133.4457,133.5002,133.2367,133.2821,95255.0
2019-05-07 15:35:00,146.7,146.73,146.43,146.48,66338.0,133.2821,133.3094,133.0368,133.0823,66338.0
2019-05-07 15:40:00,146.47,146.97,146.46,146.97,44652.0,133.0732,133.5274,133.0641,133.5274,44652.0
2019-05-07 15:45:00,146.99,147.14,146.94,147.14,60557.0,133.5456,133.6819,133.5002,133.6819,60557.0
2019-05-07 15:50:00,147.14,147.46,147.07,147.39,131880.0,133.6819,133.9726,133.6183,133.909,131880.0
2019-05-07 15:55:00,147.4,147.63,147.39,147.55,111156.0,133.9181,134.1271,133.909,134.0544,111156.0
2019-05-08 09:30:00,147.35,147.46,147.02,147.13,115404.0,133.8727,133.9726,133.5729,133.6728,115404.0
2019-05-08 09:35:00,147.13,147.19,147.01,147.08,60448.0,133.6728,133.7273,133.5638,133.6274,60448.0
2019-05-08 09:40:00,147.08,147.48,147.01,147.38,64105.0,133.6274,133.9908,133.5638,133.8999,64105.0
2019-05-08 09:45:00,147.5,147.74,147.44,147.58,47218.0,134.009,134.227,133.9544,134.0816,47218.0
2019-05-08 09:50:00,147.57,147.64,147.43,147.44,27648.0,134.0726,134.1362,133.9454,133.9544,27648.0
2019-05-08 09:55:00,147.45,147.61,147.36,147.56,64840.0,133.9635,134.1089,133.8818,134.0635,64840.0
2019-05-08 10:00:00,147.6,147.7,147.48,147.49,49455.0,134.0998,134.1907,133.9908,133.9999,49455.0
2019-05-08 10:05:00,147.47,147.71,147.46,147.6,28439.0,133.9817,134.1997,133.9726,134.0998,28439.0
2019-05-08 10:10:00,147.56,147.63,147.41,147.61,33345.0,134.0635,134.1271,133.9272,134.1089,33345.0
2019-05-08 10:15:00,147.62,147.72,147.58,147.71,16785.0,134.118,134.2088,134.0816,134.1997,16785.0
2019-05-08 10:20:00,147.7,147.79,147.48,147.66,32465.0,134.1907,134.2724,133.9908,134.1543,32465.0
2019-05-08 10:25:00,147.59,147.61,147.4,147.44,21802.0,134.0907,134.1089,133.9181,133.9544,21802.0
2019-05-08 10:30:00,147.44,147.51,147.2,147.3,16959.0,133.9544,134.018,133.7364,133.8272,16959.0
2019-05-08 10:35:00,147.31,147.35,147.16,147.28,23193.0,133.8363,133.8727,133.7001,133.8091,23193.0
2019-05-08 10:40:00,147.34,147.54,147.33,147.53,10221.0,133.8636,134.0453,133.8545,134.0362,10221.0
2019-05-08 10:45:00,147.52,147.63,147.43,147.43,31328.0,134.0271,134.1271,133.9454,133.9454,31328.0
2019-05-08 10:50:00,147.44,147.57,147.44,147.54,16088.0,133.9544,134.0726,133.9544,134.0453,16088.0
2019-05-08 10:55:00,147.55,147.83,147.32,147.82,34661.0,134.0544,134.3088,133.8454,134.2997,34661.0
2019-05-08 11:00:00,147.88,148.14,147.71,148.01,103891.0,134.3542,134.5904,134.1997,134.4723,103891.0
2019-05-08 11:05:00,148.02,148.24,147.96,147.98,19869.0,134.4814,134.6813,134.4269,134.4451,19869.0
2019-05-08 11:10:00,148.08,148.13,147.95,148.03,18186.0,134.5359,134.5813,134.4178,134.4905,18186.0
2019-05-08 11:15:00,148.09,148.16,147.9,147.96,29421.0,134.545,134.6086,134.3724,134.4269,29421.0
2019-05-08 11:20:00,147.96,148.07,147.84,147.96,75839.0,134.4269,134.5268,134.3179,134.4269,75839.0
2019-05-08 11:25:00,147.97,148.04,147.87,147.88,15557.0,134.436,134.4996,134.3451,134.3542,15557.0
2019-05-08 11:30:00,147.91,148.0,147.57,147.73,62484.0,134.3815,134.4632,134.0726,134.2179,62484.0
2019-05-08 11:35:00,147.73,147.8,147.46,147.48,21278.0,134.2179,134.2815,133.9726,133.9908,21278.0
2019-05-08 11:40:00,147.49,147.57,147.47,147.52,9736.0,133.9999,134.0726,133.9817,134.0271,9736.0
2019-05-08 11:45:00,147.48,147.74,147.48,147.73,13166.0,133.9908,134.227,133.9908,134.2179,13166.0
2019-05-08 11:50:00,147.72,147.77,147.65,147.73,10430.0,134.2088,134.2543,134.1452,134.2179,10430.0
2019-05-08 11:55:00,147.73,147.92,147.71,147.78,34548.0,134.2179,134.3905,134.1997,134.2633,34548.0
2019-05-08 12:00:00,147.79,147.8,147.54,147.55,13118.0,134.2724,134.2815,134.0453,134.0544,13118.0
2019-05-08 12:05:00,147.57,147.66,147.43,147.46,12668.0,134.0726,134.1543,133.9454,133.9726,12668.0
2019-05-08 12:10:00,147.46,147.56,147.44,147.47,16328.0,133.9726,134.0635,133.9544,133.9817,16328.0
2019-05-08 12:15:00,147.46,147.61,147.46,147.6,15183.0,133.9726,134.1089,133.9726,134.0998,15183.0
2019-05-08 12:20:00,147.58,147.66,147.52,147.59,22055.0,134.0816,134.1543,134.0271,134.0907,22055.0
2019-05-08 12:25:00,147.58,147.74,147.56,147.72,53224.0,134.0816,134.227,134.0635,134.2088,53224.0
2019-05-08 12:30:00,147.71,147.78,147.63,147.78,15244.0,134.1997,134.2633,134.1271,134.2633,15244.0
2019-05-08 12:35:00,147.78,147.86,147.71,147.81,31686.0,134.2633,134.336,134.1997,134.2906,31686.0
2019-05-08 12:40:00,147.82,147.88,147.8,147.88,12412.0,134.2997,134.3542,134.2815,134.3542,12412.0
2019-05-08 12:45:00,147.92,148.0,147.87,147.88,14461.0,134.3905,134.4632,134.3451,134.3542,14461.0
2019-05-08 12:50:00,147.87,148.0,147.87,147.98,10582.0,134.3451,134.4632,134.3451,134.4451,10582.0
2019-05-08 12:55:00,147.99,148.04,147.97,148.04,28092.0,134.4541,134.4996,134.436,134.4996,28092.0
2019-05-08 13:00:00,148.04,148.08,147.92,147.99,34152.0,134.4996,134.5359,134.3905,134.4541,34152.0
2019-05-08 13:05:00,148.04,148.07,147.93,147.94,7436.0,134.4996,134.5268,134.3996,134.4087,7436.0
2019-05-08 13:10:00,147.92,147.94,147.84,147.86,14384.0,134.3905,134.4087,134.3179,134.336,14384.0
2019-05-08 13:15:00,147.89,147.89,147.79,147.81,17181.0,134.3633,134.3633,134.2724,134.2906,17181.0
2019-05-08 13:20:00,147.8,147.95,147.79,147.9,10807.0,134.2815,134.4178,134.2724,134.3724,10807.0
2019-05-08 13:25:00,147.89,147.93,147.86,147.9,5809.0,134.3633,134.3996,134.336,134.3724,5809.0
2019-05-08 13:30:00,147.9,147.96,147.82,147.93,16231.0,134.3724,134.4269,134.2997,134.3996,16231.0
2019-05-08 13:35:00,147.94,147.95,147.76,147.83,11500.0,134.4087,134.4178,134.2452,134.3088,11500.0
2019-05-08 13:40:00,147.83,147.9,147.76,147.9,10175.0,134.3088,134.3724,134.2452,134.3724,10175.0
2019-05-08 13:45:00,147.89,147.94,147.79,147.85,12551.0,134.3633,134.4087,134.2724,134.3269,12551.0
2019-05-08 13:50:00,147.88,147.92,147.79,147.83,9166.0,134.3542,134.3905,134.2724,134.3088,9166.0
2019-05-08 13:55:00,147.83,147.9,147.82,147.87,8063.0,134.3088,134.3724,134.2997,134.3451,8063.0
2019-05-08 14:00:00,147.94,147.94,147.81,147.83,9483.0,134.4087,134.4087,134.2906,134.3088,9483.0
2019-05-08 14:05:00,147.81,147.88,147.8,147.87,11840.0,134.2906,134.3542,134.2815,134.3451,11840.0
2019-05-08 14:10:00,147.88,147.88,147.69,147.72,14550.0,134.3542,134.3542,134.1816,134.2088,14550.0
2019-05-08 14:15:00,147.72,147.83,147.72,147.77,27504.0,134.2088,134.3088,134.2088,134.2543,27504.0
2019-05-08 14:20:00,147.8,147.86,147.79,147.86,31298.0,134.2815,134.336,134.2724,134.336,31298.0
2019-05-08 14:25:00,147.88,147.93,147.83,147.91,9580.0,134.3542,134.3996,134.3088,134.3815,9580.0
2019-05-08 14:30:00,147.94,148.01,147.93,147.94,19179.0,134.4087,134.4723,134.3996,134.4087,19179.0
2019-05-08 14:35:00,147.94,147.94,147.86,147.91,26728.0,134.4087,134.4087,134.336,134.3815,26728.0
2019-05-08 14:40:00,147.91,148.02,147.91,148.01,27516.0,134.3815,134.4814,134.3815,134.4723,27516.0
2019-05-08 14:45:00,148.03,148.03,147.85,147.94,24788.0,134.4905,134.4905,134.3269,134.4087,24788.0
2019-05-08 14:50:00,147.92,147.95,147.86,147.93,13259.0,134.3905,134.4178,134.336,134.3996,13259.0
2019-05-08 14:55:00,147.93,147.94,147.82,147.92,24823.0,134.3996,134.4087,134.2997,134.3905,24823.0
2019-05-08 15:00:00,147.96,148.04,147.94,147.95,8757.0,134.4269,134.4996,134.4087,134.4178,8757.0
2019-05-08 15:05:00,147.95,148.0,147.89,147.93,17948.0,134.4178,134.4632,134.3633,134.3996,17948.0
2019-05-08 15:10:00,147.93,147.99,147.91,147.96,69750.0,134.3996,134.4541,134.3815,134.4269,69750.0
2019-05-08 15:15:00,147.95,148.08,147.92,148.04,13066.0,134.4178,134.5359,134.3905,134.4996,13066.0
2019-05-08 15:20:00,148.04,148.11,148.04,148.1,14534.0,134.4996,134.5632,134.4996,134.5541,14534.0
2019-05-08 15:25:00,148.09,148.14,148.06,148.08,86809.0,134.545,134.5904,134.5177,134.5359,86809.0
2019-05-08 15:30:00,148.14,148.14,148.02,148.02,17928.0,134.5904,134.5904,134.4814,134.4814,17928.0
2019-05-08 15:35:00,148.02,148.07,148.01,148.01,20100.0,134.4814,134.5268,134.4723,134.4723,20100.0
2019-05-08 15:40:00,148.0,148.0,147.82,147.84,45807.0,134.4632,134.4632,134.2997,134.3179,45807.0
2019-05-08 15:45:00,147.84,147.84,147.61,147.64,52781.0,134.3179,134.3179,134.1089,134.1362,52781.0
2019-05-08 15:50:00,147.67,147.68,147.45,147.48,35865.0,134.1634,134.1725,133.9635,133.9908,35865.0
2019-05-08 15:55:00,147.47,147.47,147.25,147.3,97009.0,133.9817,133.9817,133.7818,133.8272,97009.0
2019-05-09 09:30:00,146.06,146.35,146.0,146.15,151997.0,132.7007,132.9641,132.6462,132.7824,151997.0
2019-05-09 09:35:00,146.13,146.16,145.9,146.15,62817.0,132.7643,132.7915,132.5553,132.7824,62817.0
2019-05-09 09:40:00,146.09,146.11,145.82,145.82,39634.0,132.7279,132.7461,132.4826,132.4826,39634.0
2019-05-09 09:45:00,145.84,145.85,145.63,145.67,55421.0,132.5008,132.5099,132.31,132.3463,55421.0
2019-05-09 09:50:00,145.65,145.65,145.4,145.4,97399.0,132.3282,132.3282,132.101,132.101,97399.0
2019-05-09 09:55:00,145.46,145.76,145.38,145.73,36385.0,132.1555,132.4281,132.0829,132.4008,36385.0
2019-05-09 10:00:00,145.67,145.67,145.37,145.41,30133.0,132.3463,132.3463,132.0738,132.1101,30133.0
2019-05-09 10:05:00,145.4,145.54,145.33,145.5,35837.0,132.101,132.2282,132.0374,132.1919,35837.0
2019-05-09 10:10:00,145.47,145.66,145.43,145.53,53451.0,132.1646,132.3373,132.1283,132.2191,53451.0
2019-05-09 10:15:00,145.59,145.64,145.45,145.47,26042.0,132.2737,132.3191,132.1465,132.1646,26042.0
2019-05-09 10:20:00,145.44,145.46,145.22,145.26,32955.0,132.1374,132.1555,131.9375,131.9738,32955.0
2019-05-09 10:25:00,145.24,145.32,145.06,145.24,45096.0,131.9557,132.0283,131.7921,131.9557,45096.0
2019-05-09 10:30:00,145.2,145.35,145.13,145.26,39442.0,131.9193,132.0556,131.8557,131.9738,39442.0
2019-05-09 10:35:00,145.28,145.33,145.13,145.14,12329.0,131.992,132.0374,131.8557,131.8648,12329.0
2019-05-09 10:40:00,145.16,145.51,145.13,145.45,32469.0,131.883,132.201,131.8557,132.1465,32469.0
2019-05-09 10:45:00,145.41,145.64,145.4,145.6,22686.0,132.1101,132.3191,132.101,132.2827,22686.0
2019-05-09 10:50:00,145.6,145.68,145.52,145.56,19341.0,132.2827,132.3554,132.2101,132.2464,19341.0
2019-05-09 10:55:00,145.54,145.54,145.24,145.28,19981.0,132.2282,132.2282,131.9557,131.992,19981.0
2019-05-09 11:00:00,145.25,145.52,145.24,145.4,13228.0,131.9648,132.2101,131.9557,132.101,13228.0
2019-05-09 11:05:00,145.41,145.42,145.24,145.3,30261.0,132.1101,132.1192,131.9557,132.0102,30261.0
2019-05-09 11:10:00,145.32,145.6,145.25,145.57,19882.0,132.0283,132.2827,131.9648,132.2555,19882.0
2019-05-09 11:15:00,145.56,145.64,145.47,145.47,17419.0,132.2464,132.3191,132.1646,132.1646,17419.0
2019-05-09 11:20:00,145.49,145.56,145.3,145.34,24912.0,132.1828,132.2464,132.0102,132.0465,24912.0
2019-05-09 11:25:00,145.39,145.4,145.09,145.2,28734.0,132.0919,132.101,131.8194,131.9193,28734.0
2019-05-09 11:30:00,145.27,145.39,145.27,145.38,16482.0,131.9829,132.0919,131.9829,132.0829,16482.0
2019-05-09 11:35:00,145.4,145.53,145.4,145.45,14643.0,132.101,132.2191,132.101,132.1465,14643.0
2019-05-09 11:40:00,145.46,145.53,145.32,145.49,10352.0,132.1555,132.2191,132.0283,132.1828,10352.0
2019-05-09 11:45:00,145.51,145.68,145.51,145.68,76675.0,132.201,132.3554,132.201,132.3554,76675.0
2019-05-09 11:50:00,145.68,145.91,145.58,145.83,30564.0,132.3554,132.5644,132.2646,132.4917,30564.0
2019-05-09 11:55:00,145.83,145.9,145.73,145.78,10523.0,132.4917,132.5553,132.4008,132.4463,10523.0
2019-05-09 12:00:00,145.85,145.85,145.64,145.71,19166.0,132.5099,132.5099,132.3191,132.3827,19166.0
2019-05-09 12:05:00,145.7,145.8,145.6,145.79,29456.0,132.3736,132.4644,132.2827,132.4554,29456.0
2019-05-09 12:10:00,145.79,145.89,145.74,145.86,13563.0,132.4554,132.5462,132.4099,132.519,13563.0
2019-05-09 12:15:00,145.85,145.97,145.76,145.94,20734.0,132.5099,132.6189,132.4281,132.5916,20734.0
2019-05-09 12:20:00,145.89,145.95,145.82,145.82,23348.0,132.5462,132.6007,132.4826,132.4826,23348.0
2019-05-09 12:25:00,145.86,146.28,145.83,146.16,82312.0,132.519,132.9005,132.4917,132.7915,82312.0
2019-05-09 12:30:00,146.22,146.51,146.2,146.46,86387.0,132.846,133.1095,132.8279,133.0641,86387.0
2019-05-09 12:35:00,146.47,146.82,146.47,146.72,42267.0,133.0732,133.3912,133.0732,133.3003,42267.0
2019-05-09 12:40:00,146.76,147.08,146.56,146.61,54566.0,133.3366,133.6274,133.1549,133.2004,54566.0
2019-05-09 12:45:00,146.6,146.71,146.46,146.65,63351.0,133.1913,133.2912,133.0641,133.2367,63351.0
2019-05-09 12:50:00,146.64,146.81,146.54,146.79,34123.0,133.2276,133.3821,133.1368,133.3639,34123.0
2019-05-09 12:55:00,146.75,146.81,146.66,146.71,32592.0,133.3276,133.3821,133.2458,133.2912,32592.0
2019-05-09 13:00:00,146.68,146.94,146.68,146.88,40565.0,133.264,133.5002,133.264,133.4457,40565.0
2019-05-09 13:05:00,146.85,146.92,146.67,146.69,12888.0,133.4184,133.482,133.2549,133.273,12888.0
2019-05-09 13:10:00,146.71,146.83,146.59,146.82,28377.0,133.2912,133.4002,133.1822,133.3912,28377.0
2019-05-09 13:15:00,146.81,146.84,146.52,146.56,11946.0,133.3821,133.4093,133.1186,133.1549,11946.0
2019-05-09 13:20:00,146.59,146.65,146.48,146.65,13816.0,133.1822,133.2367,133.0823,133.2367,13816.0
2019-05-09 13:25:00,146.66,146.69,146.58,146.63,8378.0,133.2458,133.273,133.1731,133.2185,8378.0
2019-05-09 13:30:00,146.63,146.69,146.53,146.66,21223.0,133.2185,133.273,133.1277,133.2458,21223.0
2019-05-09 13:35:00,146.62,146.78,146.57,146.77,9444.0,133.2094,133.3548,133.164,133.3457,9444.0
2019-05-09 13:40:00,146.77,146.82,146.7,146.77,14804.0,133.3457,133.3912,133.2821,133.3457,14804.0
2019-05-09 13:45:00,146.81,147.17,146.8,147.16,56741.0,133.3821,133.7091,133.373,133.7001,56741.0
2019-05-09 13:50:00,147.12,147.15,146.87,146.89,28349.0,133.6637,133.691,133.4366,133.4547,28349.0
2019-05-09 13:55:00,146.88,146.96,146.83,146.86,32766.0,133.4457,133.5183,133.4002,133.4275,32766.0
2019-05-09 14:00:00,146.89,147.0,146.73,146.75,32876.0,133.4547,133.5547,133.3094,133.3276,32876.0
2019-05-09 14:05:00,146.75,146.89,146.67,146.82,18424.0,133.3276,133.4547,133.2549,133.3912,18424.0
2019-05-09 14:10:00,146.81,146.87,146.71,146.84,17540.0,133.3821,133.4366,133.2912,133.4093,17540.0
2019-05-09 14:15:00,146.84,147.05,146.84,146.97,10362.0,133.4093,133.6001,133.4093,133.5274,10362.0
2019-05-09 14:20:00,147.03,147.18,147.0,147.0,16085.0,133.5819,133.7182,133.5547,133.5547,16085.0
2019-05-09 14:25:00,147.0,147.0,146.87,147.0,12102.0,133.5547,133.5547,133.4366,133.5547,12102.0
2019-05-09 14:30:00,147.03,147.1,147.01,147.03,36656.0,133.5819,133.6455,133.5638,133.5819,36656.0
2019-05-09 14:35:00,147.03,147.13,147.0,147.0,33977.0,133.5819,133.6728,133.5547,133.5547,33977.0
2019-05-09 14:40:00,147.02,147.17,147.02,147.08,17490.0,133.5729,133.7091,133.5729,133.6274,17490.0
2019-05-09 14:45:00,147.03,147.07,146.89,146.89,8019.0,133.5819,133.6183,133.4547,133.4547,8019.0
2019-05-09 14:50:00,146.89,147.03,146.89,146.94,7485.0,133.4547,133.5819,133.4547,133.5002,7485.0
2019-05-09 14:55:00,146.92,146.95,146.6,146.61,14539.0,133.482,133.5093,133.1913,133.2004,14539.0
2019-05-09 15:00:00,146.62,146.68,146.41,146.56,22556.0,133.2094,133.264,133.0187,133.1549,22556.0
2019-05-09 15:05:00,146.57,146.58,146.29,146.34,16254.0,133.164,133.1731,132.9096,132.9551,16254.0
2019-05-09 15:10:00,146.3,146.46,146.3,146.42,13443.0,132.9187,133.0641,132.9187,133.0277,13443.0
2019-05-09 15:15:00,146.49,146.6,146.41,146.59,18747.0,133.0913,133.1913,133.0187,133.1822,18747.0
2019-05-09 15:20:00,146.58,146.59,146.48,146.53,38031.0,133.1731,133.1822,133.0823,133.1277,38031.0
2019-05-09 15:25:00,146.52,146.81,146.52,146.77,20049.0,133.1186,133.3821,133.1186,133.3457,20049.0
2019-05-09 15:30:00,146.81,147.05,146.77,146.97,21808.0,133.3821,133.6001,133.3457,133.5274,21808.0
2019-05-09 15:35:00,146.97,147.06,146.88,147.05,14836.0,133.5274,133.6092,133.4457,133.6001,14836.0
2019-05-09 15:40:00,147.06,147.06,146.86,146.88,23598.0,133.6092,133.6092,133.4275,133.4457,23598.0
2019-05-09 15:45:00,146.9,147.01,146.68,146.68,20656.0,133.4638,133.5638,133.264,133.264,20656.0
2019-05-09 15:50:00,146.68,146.94,146.68,146.93,23945.0,133.264,133.5002,133.264,133.4911,23945.0
2019-05-09 15:55:00,146.91,147.0,146.84,146.88,46849.0,133.4729,133.5547,133.4093,133.4457,46849.0
2019-05-10 09:30:00,146.33,146.51,146.28,146.4,60094.0,132.946,133.1095,132.9005,133.0096,60094.0
2019-05-10 09:35:00,146.3,146.52,146.26,146.47,7764.0,132.9187,133.1186,132.8824,133.0732,7764.0
2019-05-10 09:40:00,146.51,146.64,146.5,146.55,12274.0,133.1095,133.2276,133.1004,133.1458,12274.0
2019-05-10 09:45:00,146.59,146.75,146.57,146.63,28326.0,133.1822,133.3276,133.164,133.2185,28326.0
2019-05-10 09:50:00,146.63,146.66,146.35,146.39,40047.0,133.2185,133.2458,132.9641,133.0005,40047.0
2019-05-10 09:55:00,146.39,146.54,146.39,146.39,17620.0,133.0005,133.1368,133.0005,133.0005,17620.0
2019-05-10 10:00:00,146.37,146.38,146.15,146.15,53240.0,132.9823,132.9914,132.7824,132.7824,53240.0
2019-05-10 10:05:00,146.11,146.17,146.03,146.1,16632.0,132.7461,132.8006,132.6734,132.737,16632.0
2019-05-10 10:10:00,146.09,146.09,145.82,145.82,77109.0,132.7279,132.7279,132.4826,132.4826,77109.0
2019-05-10 10:15:00,145.81,145.81,145.55,145.77,40716.0,132.4735,132.4735,132.2373,132.4372,40716.0
2019-05-10 10:20:00,145.75,145.77,145.62,145.63,17149.0,132.419,132.4372,132.3009,132.31,17149.0
2019-05-10 10:25:00,145.65,145.84,145.64,145.67,24440.0,132.3282,132.5008,132.3191,132.3463,24440.0
2019-05-10 10:30:00,145.64,145.69,145.45,145.46,27897.0,132.3191,132.3645,132.1465,132.1555,27897.0
2019-05-10 10:35:00,145.46,145.46,145.17,145.25,79070.0,132.1555,132.1555,131.8921,131.9648,79070.0
2019-05-10 10:40:00,145.17,145.17,144.78,145.05,112821.0,131.8921,131.8921,131.5377,131.783,112821.0
2019-05-10 10:45:00,145.03,145.25,145.01,145.12,50786.0,131.7649,131.9648,131.7467,131.8466,50786.0
2019-05-10 10:50:00,145.13,145.27,145.05,145.1,32986.0,131.8557,131.9829,131.783,131.8285,32986.0
2019-05-10 10:55:00,145.12,145.19,144.89,144.93,49166.0,131.8466,131.9102,131.6377,131.674,49166.0
2019-05-10 11:00:00,144.89,144.98,144.65,144.84,66908.0,131.6377,131.7194,131.4196,131.5923,66908.0
2019-05-10 11:05:00,144.88,145.1,144.87,145.04,138211.0,131.6286,131.8285,131.6195,131.774,138211.0
2019-05-10 11:10:00,145.05,145.17,144.95,144.99,37802.0,131.783,131.8921,131.6922,131.7285,37802.0
2019-05-10 11:15:00,145.02,145.22,144.89,145.22,30677.0,131.7558,131.9375,131.6377,131.9375,30677.0
2019-05-10 11:20:00,145.22,145.36,145.17,145.27,26589.0,131.9375,132.0647,131.8921,131.9829,26589.0
2019-05-10 11:25:00,145.28,145.33,144.97,144.97,25257.0,131.992,132.0374,131.7104,131.7104,25257.0
2019-05-10 11:30:00,145.01,145.04,144.81,144.85,24077.0,131.7467,131.774,131.565,131.6013,24077.0
2019-05-10 11:35:00,144.85,145.24,144.8,145.11,72892.0,131.6013,131.9557,131.5559,131.8376,72892.0
2019-05-10 11:40:00,145.12,145.14,144.74,144.9,24583.0,131.8466,131.8648,131.5014,131.6468,24583.0
2019-05-10 11:45:00,144.88,144.97,144.75,144.81,34313.0,131.6286,131.7104,131.5105,131.565,34313.0
2019-05-10 11:50:00,144.75,145.14,144.75,145.12,62594.0,131.5105,131.8648,131.5105,131.8466,62594.0
2019-05-10 11:55:00,145.08,145.23,144.89,145.07,62521.0,131.8103,131.9466,131.6377,131.8012,62521.0
2019-05-10 12:00:00,145.04,145.35,145.04,145.32,64072.0,131.774,132.0556,131.774,132.0283,64072.0
2019-05-10 12:05:00,145.33,145.39,145.1,145.14,21389.0,132.0374,132.0919,131.8285,131.8648,21389.0
2019-05-10 12:10:00,145.2,145.51,145.18,145.47,25842.0,131.9193,132.201,131.9012,132.1646,25842.0
2019-05-10 12:15:00,145.5,145.82,145.5,145.77,24070.0,132.1919,132.4826,132.1919,132.4372,24070.0
2019-05-10 12:20:00,145.78,145.85,145.67,145.73,37419.0,132.4463,132.5099,132.3463,132.4008,37419.0
2019-05-10 12:25:00,145.75,146.0,145.72,145.96,32771.0,132.419,132.6462,132.3918,132.6098,32771.0
2019-05-10 12:30:00,145.94,146.28,145.89,146.19,49832.0,132.5916,132.9005,132.5462,132.8188,49832.0
2019-05-10 12:35:00,146.19,146.23,146.07,146.14,17868.0,132.8188,132.8551,132.7098,132.7733,17868.0
2019-05-10 12:40:00,146.14,146.19,146.03,146.17,19888.0,132.7733,132.8188,132.6734,132.8006,19888.0
2019-05-10 12:45:00,146.12,146.12,145.94,145.98,14019.0,132.7552,132.7552,132.5916,132.628,14019.0
2019-05-10 12:50:00,145.98,146.28,145.98,146.26,40232.0,132.628,132.9005,132.628,132.8824,40232.0
2019-05-10 12:55:00,146.27,146.3,146.19,146.21,23176.0,132.8915,132.9187,132.8188,132.8369,23176.0
2019-05-10 13:00:00,146.21,146.41,146.12,146.37,16171.0,132.8369,133.0187,132.7552,132.9823,16171.0
2019-05-10 13:05:00,146.37,146.38,146.18,146.26,11620.0,132.9823,132.9914,132.8097,132.8824,11620.0
2019-05-10 13:10:00,146.27,146.38,146.18,146.33,24502.0,132.8915,132.9914,132.8097,132.946,24502.0
2019-05-10 13:15:00,146.32,146.57,146.22,146.53,63654.0,132.9369,133.164,132.846,133.1277,63654.0
2019-05-10 13:20:00,146.53,146.78,146.53,146.56,54395.0,133.1277,133.3548,133.1277,133.1549,54395.0
2019-05-10 13:25:00,146.57,146.66,146.49,146.52,28259.0,133.164,133.2458,133.0913,133.1186,28259.0
2019-05-10 13:30:00,146.54,146.67,146.5,146.6,30409.0,133.1368,133.2549,133.1004,133.1913,30409.0
2019-05-10 13:35:00,146.62,146.69,146.53,146.56,26859.0,133.2094,133.273,133.1277,133.1549,26859.0
2019-05-10 13:40:00,146.55,146.66,146.55,146.59,14439.0,133.1458,133.2458,133.1458,133.1822,14439.0
2019-05-10 13:45:00,146.58,146.95,146.58,146.87,68209.0,133.1731,133.5093,133.1731,133.4366,68209.0
2019-05-10 13:50:00,146.9,146.95,146.85,146.86,31958.0,133.4638,133.5093,133.4184,133.4275,31958.0
2019-05-10 13:55:00,146.83,146.87,146.76,146.83,17869.0,133.4002,133.4366,133.3366,133.4002,17869.0
2019-05-10 14:00:00,146.83,147.0,146.76,147.0,34836.0,133.4002,133.5547,133.3366,133.5547,34836.0
2019-05-10 14:05:00,147.0,147.02,146.93,147.0,45268.0,133.5547,133.5729,133.4911,133.5547,45268.0
2019-05-10 14:10:00,147.0,147.02,146.8,146.81,33356.0,133.5547,133.5729,133.373,133.3821,33356.0
2019-05-10 14:15:00,146.8,146.8,146.59,146.61,30128.0,133.373,133.373,133.1822,133.2004,30128.0
2019-05-10 14:20:00,146.66,146.73,146.59,146.62,20891.0,133.2458,133.3094,133.1822,133.2094,20891.0
2019-05-10 14:25:00,146.61,146.69,146.51,146.67,7873.0,133.2004,133.273,133.1095,133.2549,7873.0
2019-05-10 14:30:00,146.68,146.76,146.65,146.72,12281.0,133.264,133.3366,133.2367,133.3003,12281.0
2019-05-10 14:35:00,146.73,146.83,146.66,146.83,8765.0,133.3094,133.4002,133.2458,133.4002,8765.0
2019-05-10 14:40:00,146.83,146.9,146.8,146.84,13059.0,133.4002,133.4638,133.373,133.4093,13059.0
2019-05-10 14:45:00,146.84,146.96,146.83,146.93,5397.0,133.4093,133.5183,133.4002,133.4911,5397.0
2019-05-10 14:50:00,146.94,147.19,146.94,147.09,23522.0,133.5002,133.7273,133.5002,133.6365,23522.0
2019-05-10 14:55:00,147.11,147.13,146.99,147.03,20767.0,133.6546,133.6728,133.5456,133.5819,20767.0
2019-05-10 15:00:00,147.04,147.27,147.04,147.27,26460.0,133.591,133.8,133.591,133.8,26460.0
2019-05-10 15:05:00,147.26,147.3,147.17,147.19,17460.0,133.7909,133.8272,133.7091,133.7273,17460.0
2019-05-10 15:10:00,147.21,147.35,147.12,147.35,16956.0,133.7455,133.8727,133.6637,133.8727,16956.0
2019-05-10 15:15:00,147.37,147.7,147.29,147.64,32185.0,133.8908,134.1907,133.8182,134.1362,32185.0
2019-05-10 15:20:00,147.64,147.8,147.62,147.73,37187.0,134.1362,134.2815,134.118,134.2179,37187.0
2019-05-10 15:25:00,147.73,147.96,147.71,147.84,38910.0,134.2179,134.4269,134.1997,134.3179,38910.0
2019-05-10 15:30:00,147.84,147.84,147.42,147.47,42865.0,134.3179,134.3179,133.9363,133.9817,42865.0
2019-05-10 15:35:00,147.44,147.46,147.24,147.28,24161.0,133.9544,133.9726,133.7727,133.8091,24161.0
2019-05-10 15:40:00,147.29,147.29,147.09,147.19,41904.0,133.8182,133.8182,133.6365,133.7273,41904.0
2019-05-10 15:45:00,147.19,147.38,147.08,147.09,21931.0,133.7273,133.8999,133.6274,133.6365,21931.0
2019-05-10 15:50:00,147.1,147.22,147.08,147.22,33701.0,133.6455,133.7546,133.6274,133.7546,33701.0
2019-05-10 15:55:00,147.2,147.53,147.1,147.51,90923.0,133.7364,134.0362,133.6455,134.018,90923.0
2019-05-13 09:30:00,144.7,145.0,144.53,144.95,154061.0,131.4651,131.7376,131.3106,131.6922,154061.0
2019-05-13 09:35:00,144.96,145.06,144.75,145.06,52223.0,131.7013,131.7921,131.5105,131.7921,52223.0
2019-05-13 09:40:00,145.08,145.15,144.9,144.96,57619.0,131.8103,131.8739,131.6468,131.7013,57619.0
2019-05-13 09:45:00,144.93,145.04,144.83,144.88,39132.0,131.674,131.774,131.5832,131.6286,39132.0
2019-05-13 09:50:00,144.79,144.79,144.32,144.37,142916.0,131.5468,131.5468,131.1198,131.1652,142916.0
2019-05-13 09:55:00,144.33,144.51,144.29,144.45,47282.0,131.1289,131.2924,131.0926,131.2379,47282.0
2019-05-13 10:00:00,144.42,144.42,144.02,144.06,102359.0,131.2107,131.2107,130.8473,130.8836,102359.0
2019-05-13 10:05:00,144.06,144.18,143.89,144.05,93925.0,130.8836,130.9926,130.7291,130.8745,93925.0
2019-05-13 10:10:00,144.05,144.2,144.0,144.19,43362.0,130.8745,131.0108,130.8291,131.0017,43362.0
2019-05-13 10:15:00,144.18,144.4,144.04,144.27,46644.0,130.9926,131.1925,130.8654,131.0744,46644.0
2019-05-13 10:20:00,144.22,144.24,144.07,144.23,25567.0,131.029,131.0471,130.8927,131.038,25567.0
2019-05-13 10:25:00,144.22,144.29,144.01,144.18,46419.0,131.029,131.0926,130.8382,130.9926,46419.0
2019-05-13 10:30:00,144.15,144.31,143.98,144.21,53640.0,130.9654,131.1107,130.8109,131.0199,53640.0
2019-05-13 10:35:00,144.25,144.41,144.19,144.36,91908.0,131.0562,131.2016,131.0017,131.1562,91908.0
2019-05-13 10:40:00,144.36,144.6,144.31,144.51,76965.0,131.1562,131.3742,131.1107,131.2924,76965.0
2019-05-13 10:45:00,144.5,144.55,144.2,144.2,36712.0,131.2834,131.3288,131.0108,131.0108,36712.0
2019-05-13 10:50:00,144.16,144.32,144.13,144.17,22770.0,130.9744,131.1198,130.9472,130.9835,22770.0
2019-05-13 10:55:00,144.18,144.28,144.07,144.27,43483.0,130.9926,131.0835,130.8927,131.0744,43483.0
2019-05-13 11:00:00,144.28,144.39,143.98,144.03,48246.0,131.0835,131.1834,130.8109,130.8563,48246.0
2019-05-13 11:05:00,144.02,144.29,144.01,144.12,33942.0,130.8473,131.0926,130.8382,130.9381,33942.0
2019-05-13 11:10:00,144.1,144.27,144.01,144.23,44823.0,130.9199,131.0744,130.8382,131.038,44823.0
2019-05-13 11:15:00,144.23,144.23,143.81,143.93,31726.0,131.038,131.038,130.6565,130.7655,31726.0
2019-05-13 11:20:00,143.91,144.22,143.88,144.11,29510.0,130.7473,131.029,130.7201,130.929,29510.0
2019-05-13 11:25:00,144.14,144.16,143.91,143.93,31631.0,130.9563,130.9744,130.7473,130.7655,31631.0
2019-05-13 11:30:00,143.98,144.08,143.87,144.01,31656.0,130.8109,130.9018,130.711,130.8382,31656.0
2019-05-13 11:35:00,143.99,143.99,143.82,143.85,87316.0,130.82,130.82,130.6655,130.6928,87316.0
2019-05-13 11:40:00,143.85,143.96,143.73,143.8,36526.0,130.6928,130.7927,130.5838,130.6474,36526.0
2019-05-13 11:45:00,143.81,143.92,143.73,143.8,41079.0,130.6565,130.7564,130.5838,130.6474,41079.0
2019-05-13 11:50:00,143.77,143.78,143.64,143.72,40263.0,130.6201,130.6292,130.502,130.5747,40263.0
2019-05-13 11:55:00,143.72,144.06,143.69,144.05,47702.0,130.5747,130.8836,130.5474,130.8745,47702.0
2019-05-13 12:00:00,144.05,144.07,143.82,143.88,32700.0,130.8745,130.8927,130.6655,130.7201,32700.0
2019-05-13 12:05:00,143.88,143.97,143.69,143.73,16510.0,130.7201,130.8018,130.5474,130.5838,16510.0
2019-05-13 12:10:00,143.74,143.84,143.73,143.77,41326.0,130.5929,130.6837,130.5838,130.6201,41326.0
2019-05-13 12:15:00,143.77,143.84,143.64,143.84,30350.0,130.6201,130.6837,130.502,130.6837,30350.0
2019-05-13 12:20:00,143.82,143.9,143.73,143.73,31961.0,130.6655,130.7382,130.5838,130.5838,31961.0
2019-05-13 12:25:00,143.71,143.73,143.54,143.62,49754.0,130.5656,130.5838,130.4112,130.4838,49754.0
2019-05-13 12:30:00,143.64,143.65,143.51,143.54,28498.0,130.502,130.5111,130.3839,130.4112,28498.0
2019-05-13 12:35:00,143.53,143.81,143.52,143.72,99421.0,130.4021,130.6565,130.393,130.5747,99421.0
2019-05-13 12:40:00,143.68,143.69,143.59,143.61,13922.0,130.5384,130.5474,130.4566,130.4748,13922.0
2019-05-13 12:45:00,143.6,143.87,143.59,143.81,77206.0,130.4657,130.711,130.4566,130.6565,77206.0
2019-05-13 12:50:00,143.81,143.81,143.6,143.61,24448.0,130.6565,130.6565,130.4657,130.4748,24448.0
2019-05-13 12:55:00,143.6,143.61,143.44,143.45,81721.0,130.4657,130.4748,130.3203,130.3294,81721.0
2019-05-13 13:00:00,143.4,143.47,143.29,143.35,76581.0,130.284,130.3476,130.184,130.2385,76581.0
2019-05-13 13:05:00,143.34,143.49,143.32,143.38,22265.0,130.2294,130.3657,130.2113,130.2658,22265.0
2019-05-13 13:10:00,143.37,143.43,143.26,143.41,50342.0,130.2567,130.3112,130.1568,130.293,50342.0
2019-05-13 13:15:00,143.42,143.51,143.29,143.33,24688.0,130.3021,130.3839,130.184,130.2204,24688.0
2019-05-13 13:20:00,143.3,143.38,143.25,143.35,32323.0,130.1931,130.2658,130.1477,130.2385,32323.0
2019-05-13 13:25:00,143.39,143.46,143.28,143.31,15355.0,130.2749,130.3385,130.1749,130.2022,15355.0
2019-05-13 13:30:00,143.31,143.46,143.31,143.41,33432.0,130.2022,130.3385,130.2022,130.293,33432.0
2019-05-13 13:35:00,143.4,143.85,143.38,143.71,30130.0,130.284,130.6928,130.2658,130.5656,30130.0
2019-05-13 13:40:00,143.73,143.8,143.66,143.67,22202.0,130.5838,130.6474,130.5202,130.5293,22202.0
2019-05-13 13:45:00,143.6,143.76,143.56,143.7,32572.0,130.4657,130.611,130.4293,130.5565,32572.0
2019-05-13 13:50:00,143.73,143.8,143.63,143.8,44997.0,130.5838,130.6474,130.4929,130.6474,44997.0
2019-05-13 13:55:00,143.8,143.91,143.74,143.87,31686.0,130.6474,130.7473,130.5929,130.711,31686.0
2019-05-13 14:00:00,143.86,143.93,143.79,143.91,33497.0,130.7019,130.7655,130.6383,130.7473,33497.0
2019-05-13 14:05:00,143.91,144.09,143.91,143.94,34362.0,130.7473,130.9109,130.7473,130.7746,34362.0
2019-05-13 14:10:00,143.93,143.93,143.63,143.65,32480.0,130.7655,130.7655,130.4929,130.5111,32480.0
2019-05-13 14:15:00,143.62,143.7,143.6,143.61,20641.0,130.4838,130.5565,130.4657,130.4748,20641.0
2019-05-13 14:20:00,143.63,143.88,143.63,143.87,42171.0,130.4929,130.7201,130.4929,130.711,42171.0
2019-05-13 14:25:00,143.89,144.28,143.88,144.09,123067.0,130.7291,131.0835,130.7201,130.9109,123067.0
2019-05-13 14:30:00,144.13,144.19,143.98,144.02,20420.0,130.9472,131.0017,130.8109,130.8473,20420.0
2019-05-13 14:35:00,144.06,144.12,143.92,144.04,27427.0,130.8836,130.9381,130.7564,130.8654,27427.0
2019-05-13 14:40:00,144.04,144.14,143.77,143.85,34958.0,130.8654,130.9563,130.6201,130.6928,34958.0
2019-05-13 14:45:00,143.87,144.17,143.87,144.12,25564.0,130.711,130.9835,130.711,130.9381,25564.0
2019-05-13 14:50:00,144.14,144.39,144.13,144.3,42292.0,130.9563,131.1834,130.9472,131.1016,42292.0
2019-05-13 14:55:00,144.29,144.4,144.23,144.23,18152.0,131.0926,131.1925,131.038,131.038,18152.0
2019-05-13 15:00:00,144.2,144.42,144.06,144.1,24665.0,131.0108,131.2107,130.8836,130.9199,24665.0
2019-05-13 15:05:00,144.11,144.33,144.08,144.12,52723.0,130.929,131.1289,130.9018,130.9381,52723.0
2019-05-13 15:10:00,144.12,144.23,144.0,144.04,47906.0,130.9381,131.038,130.8291,130.8654,47906.0
2019-05-13 15:15:00,144.0,144.11,143.88,143.91,23036.0,130.8291,130.929,130.7201,130.7473,23036.0
2019-05-13 15:20:00,143.92,143.94,143.7,143.71,28567.0,130.7564,130.7746,130.5565,130.5656,28567.0
2019-05-13 15:25:00,143.68,143.83,143.62,143.68,29157.0,130.5384,130.6746,130.4838,130.5384,29157.0
2019-05-13 15:30:00,143.67,143.68,143.45,143.56,43129.0,130.5293,130.5384,130.3294,130.4293,43129.0
2019-05-13 15:35:00,143.56,143.59,143.37,143.47,35910.0,130.4293,130.4566,130.2567,130.3476,35910.0
2019-05-13 15:40:00,143.48,143.62,143.47,143.53,89823.0,130.3566,130.4838,130.3476,130.4021,89823.0
2019-05-13 15:45:00,143.54,143.79,143.53,143.77,59028.0,130.4112,130.6383,130.4021,130.6201,59028.0
2019-05-13 15:50:00,143.76,143.82,143.57,143.82,105543.0,130.611,130.6655,130.4384,130.6655,105543.0
2019-05-13 15:55:00,143.8,143.91,143.69,143.8,89754.0,130.6474,130.7473,130.5474,130.6474,89754.0
2019-05-14 09:30:00,144.28,144.51,144.14,144.47,151149.0,131.0835,131.2924,130.9563,131.2561,151149.0
2019-05-14 09:35:00,144.45,144.66,144.44,144.59,56749.0,131.2379,131.4287,131.2288,131.3651,56749.0
2019-05-14 09:40:00,144.58,144.77,144.56,144.75,60763.0,131.356,131.5287,131.3379,131.5105,60763.0
2019-05-14 09:45:00,144.75,144.82,144.3,144.31,51132.0,131.5105,131.5741,131.1016,131.1107,51132.0
2019-05-14 09:50:00,144.31,144.47,144.22,144.42,23614.0,131.1107,131.2561,131.029,131.2107,23614.0
2019-05-14 09:55:00,144.44,144.61,144.38,144.43,30614.0,131.2288,131.3833,131.1743,131.2198,30614.0
2019-05-14 10:00:00,144.47,144.66,144.47,144.53,64132.0,131.2561,131.4287,131.2561,131.3106,64132.0
2019-05-14 10:05:00,144.53,144.73,144.49,144.7,40943.0,131.3106,131.4923,131.2743,131.4651,40943.0
2019-05-14 10:10:00,144.72,144.77,144.58,144.77,38761.0,131.4832,131.5287,131.356,131.5287,38761.0
2019-05-14 10:15:00,144.77,144.99,144.74,144.98,39442.0,131.5287,131.7285,131.5014,131.7194,39442.0
2019-05-14 10:20:00,144.99,145.07,144.96,145.05,58104.0,131.7285,131.8012,131.7013,131.783,58104.0
2019-05-14 10:25:00,145.04,145.11,144.99,145.08,76443.0,131.774,131.8376,131.7285,131.8103,76443.0
2019-05-14 10:30:00,145.05,145.14,144.91,144.91,35399.0,131.783,131.8648,131.6558,131.6558,35399.0
2019-05-14 10:35:00,144.91,145.06,144.9,145.06,19941.0,131.6558,131.7921,131.6468,131.7921,19941.0
2019-05-14 10:40:00,145.05,145.18,145.01,145.09,31511.0,131.783,131.9012,131.7467,131.8194,31511.0
2019-05-14 10:45:00,145.09,145.15,145.01,145.03,38733.0,131.8194,131.8739,131.7467,131.7649,38733.0
2019-05-14 10:50:00,145.03,145.03,144.88,144.92,38979.0,131.7649,131.7649,131.6286,131.6649,38979.0
2019-05-14 10:55:00,144.95,145.05,144.92,145.01,36119.0,131.6922,131.783,131.6649,131.7467,36119.0
2019-05-14 11:00:00,145.02,145.08,144.85,144.96,26575.0,131.7558,131.8103,131.6013,131.7013,26575.0
2019-05-14 11:05:00,144.96,145.17,144.96,145.1,13551.0,131.7013,131.8921,131.7013,131.8285,13551.0
2019-05-14 11:10:00,145.1,145.23,145.1,145.21,19464.0,131.8285,131.9466,131.8285,131.9284,19464.0
2019-05-14 11:15:00,145.22,145.24,145.12,145.18,18972.0,131.9375,131.9557,131.8466,131.9012,18972.0
2019-05-14 11:20:00,145.22,145.42,145.18,145.4,63629.0,131.9375,132.1192,131.9012,132.101,63629.0
2019-05-14 11:25:00,145.4,145.47,145.32,145.33,24160.0,132.101,132.1646,132.0283,132.0374,24160.0
2019-05-14 11:30:00,145.31,145.47,145.31,145.44,16259.0,132.0193,132.1646,132.0193,132.1374,16259.0
2019-05-14 11:35:00,145.47,145.63,145.47,145.62,27029.0,132.1646,132.31,132.1646,132.3009,27029.0
2019-05-14 11:40:00,145.57,145.63,145.5,145.51,21293.0,132.2555,132.31,132.1919,132.201,21293.0
2019-05-14 11:45:00,145.52,145.65,145.5,145.65,14520.0,132.2101,132.3282,132.1919,132.3282,14520.0
2019-05-14 11:50:00,145.67,145.69,145.57,145.65,25622.0,132.3463,132.3645,132.2555,132.3282,25622.0
2019-05-14 11:55:00,145.66,145.69,145.56,145.61,49429.0,132.3373,132.3645,132.2464,132.2918,49429.0
2019-05-14 12:00:00,145.6,145.7,145.59,145.68,26370.0,132.2827,132.3736,132.2737,132.3554,26370.0
2019-05-14 12:05:00,145.7,145.72,145.54,145.55,21003.0,132.3736,132.3918,132.2282,132.2373,21003.0
2019-05-14 12:10:00,145.57,145.68,145.52,145.62,44302.0,132.2555,132.3554,132.2101,132.3009,44302.0
2019-05-14 12:15:00,145.6,145.6,145.41,145.44,26632.0,132.2827,132.2827,132.1101,132.1374,26632.0
2019-05-14 12:20:00,145.44,145.54,145.43,145.52,14971.0,132.1374,132.2282,132.1283,132.2101,14971.0
2019-05-14 12:25:00,145.5,145.55,145.41,145.43,15492.0,132.1919,132.2373,132.1101,132.1283,15492.0
2019-05-14 12:30:00,145.43,145.49,145.36,145.47,31445.0,132.1283,132.1828,132.0647,132.1646,31445.0
2019-05-14 12:35:00,145.48,145.56,145.47,145.55,18330.0,132.1737,132.2464,132.1646,132.2373,18330.0
2019-05-14 12:40:00,145.55,145.6,145.53,145.56,4908.0,132.2373,132.2827,132.2191,132.2464,4908.0
2019-05-14 12:45:00,145.55,145.62,145.52,145.61,19826.0,132.2373,132.3009,132.2101,132.2918,19826.0
2019-05-14 12:50:00,145.59,145.59,145.52,145.57,21330.0,132.2737,132.2737,132.2101,132.2555,21330.0
2019-05-14 12:55:00,145.57,145.59,145.51,145.51,4800.0,132.2555,132.2737,132.201,132.201,4800.0
2019-05-14 13:00:00,145.54,145.63,145.52,145.61,14900.0,132.2282,132.31,132.2101,132.2918,14900.0
2019-05-14 13:05:00,145.62,145.64,145.6,145.64,4336.0,132.3009,132.3191,132.2827,132.3191,4336.0
2019-05-14 13:10:00,145.64,145.79,145.64,145.77,9347.0,132.3191,132.4554,132.3191,132.4372,9347.0
2019-05-14 13:15:00,145.77,145.77,145.65,145.67,8214.0,132.4372,132.4372,132.3282,132.3463,8214.0
2019-05-14 13:20:00,145.7,145.84,145.69,145.82,13886.0,132.3736,132.5008,132.3645,132.4826,13886.0
2019-05-14 13:25:00,145.82,145.83,145.76,145.76,8320.0,132.4826,132.4917,132.4281,132.4281,8320.0
2019-05-14 13:30:00,145.82,145.83,145.8,145.83,13921.0,132.4826,132.4917,132.4644,132.4917,13921.0
2019-05-14 13:35:00,145.83,145.85,145.8,145.84,9232.0,132.4917,132.5099,132.4644,132.5008,9232.0
2019-05-14 13:40:00,145.84,145.87,145.78,145.82,25822.0,132.5008,132.528,132.4463,132.4826,25822.0
2019-05-14 13:45:00,145.83,145.85,145.78,145.84,35913.0,132.4917,132.5099,132.4463,132.5008,35913.0
2019-05-14 13:50:00,145.84,145.91,145.82,145.83,30175.0,132.5008,132.5644,132.4826,132.4917,30175.0
2019-05-14 13:55:00,145.85,145.86,145.79,145.8,12087.0,132.5099,132.519,132.4554,132.4644,12087.0
2019-05-14 14:00:00,145.8,145.83,145.65,145.65,26530.0,132.4644,132.4917,132.3282,132.3282,26530.0
2019-05-14 14:05:00,145.63,145.7,145.51,145.69,97160.0,132.31,132.3736,132.201,132.3645,97160.0
2019-05-14 14:10:00,145.68,145.71,145.62,145.71,16176.0,132.3554,132.3827,132.3009,132.3827,16176.0
2019-05-14 14:15:00,145.69,145.8,145.68,145.75,15159.0,132.3645,132.4644,132.3554,132.419,15159.0
2019-05-14 14:20:00,145.77,145.86,145.76,145.83,28919.0,132.4372,132.519,132.4281,132.4917,28919.0
2019-05-14 14:25:00,145.83,145.9,145.8,145.83,31788.0,132.4917,132.5553,132.4644,132.4917,31788.0
2019-05-14 14:30:00,145.83,145.84,145.73,145.81,12551.0,132.4917,132.5008,132.4008,132.4735,12551.0
2019-05-14 14:35:00,145.79,145.88,145.79,145.85,99655.0,132.4554,132.5371,132.4554,132.5099,99655.0
2019-05-14 14:40:00,145.86,145.87,145.81,145.85,29076.0,132.519,132.528,132.4735,132.5099,29076.0
2019-05-14 14:45:00,145.84,145.84,145.52,145.55,53831.0,132.5008,132.5008,132.2101,132.2373,53831.0
2019-05-14 14:50:00,145.55,145.56,145.4,145.4,91306.0,132.2373,132.2464,132.101,132.101,91306.0
2019-05-14 14:55:00,145.42,145.56,145.41,145.54,35260.0,132.1192,132.2464,132.1101,132.2282,35260.0
2019-05-14 15:00:00,145.52,145.65,145.45,145.64,15053.0,132.2101,132.3282,132.1465,132.3191,15053.0
2019-05-14 15:05:00,145.62,145.78,145.55,145.76,39761.0,132.3009,132.4463,132.2373,132.4281,39761.0
2019-05-14 15:10:00,145.76,145.76,145.55,145.63,97170.0,132.4281,132.4281,132.2373,132.31,97170.0
2019-05-14 15:15:00,145.6,145.63,145.53,145.62,41223.0,132.2827,132.31,132.2191,132.3009,41223.0
2019-05-14 15:20:00,145.65,145.68,145.55,145.6,30805.0,132.3282,132.3554,132.2373,132.2827,30805.0
2019-05-14 15:25:00,145.62,145.69,145.58,145.64,51784.0,132.3009,132.3645,132.2646,132.3191,51784.0
2019-05-14 15:30:00,145.57,145.57,145.18,145.19,70666.0,132.2555,132.2555,131.9012,131.9102,70666.0
2019-05-14 15:35:00,145.21,145.31,145.17,145.27,33009.0,131.9284,132.0193,131.8921,131.9829,33009.0
2019-05-14 15:40:00,145.26,145.4,145.26,145.31,26806.0,131.9738,132.101,131.9738,132.0193,26806.0
2019-05-14 15:45:00,145.28,145.34,145.12,145.27,52039.0,131.992,132.0465,131.8466,131.9829,52039.0
2019-05-14 15:50:00,145.28,145.29,145.12,145.28,81873.0,131.992,132.0011,131.8466,131.992,81873.0
2019-05-14 15:55:00,145.29,145.32,145.01,145.06,68602.0,132.0011,132.0283,131.7467,131.7921,68602.0
2019-05-15 09:30:00,144.23,144.35,144.05,144.26,94438.0,131.038,131.1471,130.8745,131.0653,94438.0
2019-05-15 09:35:00,144.28,144.45,144.2,144.42,25703.0,131.0835,131.2379,131.0108,131.2107,25703.0
2019-05-15 09:40:00,144.45,144.46,144.2,144.34,21263.0,131.2379,131.247,131.0108,131.138,21263.0
2019-05-15 09:45:00,144.3,144.61,144.3,144.45,32728.0,131.1016,131.3833,131.1016,131.2379,32728.0
2019-05-15 09:50:00,144.45,144.6,144.38,144.54,21364.0,131.2379,131.3742,131.1743,131.3197,21364.0
2019-05-15 09:55:00,144.53,144.66,144.52,144.6,24491.0,131.3106,131.4287,131.3015,131.3742,24491.0
2019-05-15 10:00:00,144.57,144.68,144.45,144.49,74370.0,131.3469,131.4469,131.2379,131.2743,74370.0
2019-05-15 10:05:00,144.51,144.58,144.37,144.53,17198.0,131.2924,131.356,131.1652,131.3106,17198.0
2019-05-15 10:10:00,144.52,145.17,144.33,145.17,167921.0,131.3015,131.8921,131.1289,131.8921,167921.0
2019-05-15 10:15:00,145.14,145.24,144.79,144.95,59368.0,131.8648,131.9557,131.5468,131.6922,59368.0
2019-05-15 10:20:00,144.95,145.06,144.87,145.05,33577.0,131.6922,131.7921,131.6195,131.783,33577.0
2019-05-15 10:25:00,145.06,145.41,145.06,145.4,45107.0,131.7921,132.1101,131.7921,132.101,45107.0
2019-05-15 10:30:00,145.41,145.48,145.31,145.33,28837.0,132.1101,132.1737,132.0193,132.0374,28837.0
2019-05-15 10:35:00,145.41,145.43,145.28,145.31,10175.0,132.1101,132.1283,131.992,132.0193,10175.0
2019-05-15 10:40:00,145.38,145.5,145.33,145.45,6983.0,132.0829,132.1919,132.0374,132.1465,6983.0
2019-05-15 10:45:00,145.43,145.51,145.35,145.51,24845.0,132.1283,132.201,132.0556,132.201,24845.0
2019-05-15 10:50:00,145.53,145.65,145.48,145.55,30148.0,132.2191,132.3282,132.1737,132.2373,30148.0
2019-05-15 10:55:00,145.55,145.67,145.45,145.52,33175.0,132.2373,132.3463,132.1465,132.2101,33175.0
2019-05-15 11:00:00,145.57,145.57,145.3,145.39,31616.0,132.2555,132.2555,132.0102,132.0919,31616.0
2019-05-15 11:05:00,145.37,145.47,145.28,145.46,43733.0,132.0738,132.1646,131.992,132.1555,43733.0
2019-05-15 11:10:00,145.43,145.56,145.41,145.54,16004.0,132.1283,132.2464,132.1101,132.2282,16004.0
2019-05-15 11:15:00,145.5,145.57,145.45,145.57,14462.0,132.1919,132.2555,132.1465,132.2555,14462.0
2019-05-15 11:20:00,145.54,145.66,145.54,145.65,11773.0,132.2282,132.3373,132.2282,132.3282,11773.0
2019-05-15 11:25:00,145.69,145.88,145.69,145.87,34406.0,132.3645,132.5371,132.3645,132.528,34406.0
2019-05-15 11:30:00,145.89,145.92,145.76,145.88,9155.0,132.5462,132.5735,132.4281,132.5371,9155.0
2019-05-15 11:35:00,145.89,145.9,145.75,145.76,7644.0,132.5462,132.5553,132.419,132.4281,7644.0
2019-05-15 11:40:00,145.8,145.92,145.76,145.88,5894.0,132.4644,132.5735,132.4281,132.5371,5894.0
2019-05-15 11:45:00,145.9,145.91,145.78,145.81,9690.0,132.5553,132.5644,132.4463,132.4735,9690.0
2019-05-15 11:50:00,145.84,146.02,145.79,145.94,14257.0,132.5008,132.6643,132.4554,132.5916,14257.0
2019-05-15 11:55:00,145.93,146.01,145.92,145.97,18549.0,132.5826,132.6552,132.5735,132.6189,18549.0
2019-05-15 12:00:00,146.0,146.08,145.99,146.07,12770.0,132.6462,132.7188,132.6371,132.7098,12770.0
2019-05-15 12:05:00,146.09,146.19,146.03,146.08,16575.0,132.7279,132.8188,132.6734,132.7188,16575.0
2019-05-15 12:10:00,146.05,146.05,145.95,146.02,11021.0,132.6916,132.6916,132.6007,132.6643,11021.0
2019-05-15 12:15:00,146.02,146.03,145.84,145.84,17081.0,132.6643,132.6734,132.5008,132.5008,17081.0
2019-05-15 12:20:00,145.88,145.94,145.81,145.81,17485.0,132.5371,132.5916,132.4735,132.4735,17485.0
2019-05-15 12:25:00,145.82,145.89,145.77,145.86,29803.0,132.4826,132.5462,132.4372,132.519,29803.0
2019-05-15 12:30:00,145.88,145.93,145.84,145.9,14886.0,132.5371,132.5826,132.5008,132.5553,14886.0
2019-05-15 12:35:00,145.89,145.9,145.81,145.86,12491.0,132.5462,132.5553,132.4735,132.519,12491.0
2019-05-15 12:40:00,145.88,145.94,145.85,145.94,15058.0,132.5371,132.5916,132.5099,132.5916,15058.0
2019-05-15 12:45:00,145.96,146.0,145.93,145.99,5716.0,132.6098,132.6462,132.5826,132.6371,5716.0
2019-05-15 12:50:00,146.0,146.0,145.87,145.89,7026.0,132.6462,132.6462,132.528,132.5462,7026.0
2019-05-15 12:55:00,145.88,145.88,145.71,145.76,9238.0,132.5371,132.5371,132.3827,132.4281,9238.0
2019-05-15 13:00:00,145.78,145.88,145.76,145.84,2004.0,132.4463,132.5371,132.4281,132.5008,2004.0
2019-05-15 13:05:00,145.87,145.91,145.8,145.8,3914.0,132.528,132.5644,132.4644,132.4644,3914.0
2019-05-15 13:10:00,145.86,145.89,145.83,145.84,6212.0,132.519,132.5462,132.4917,132.5008,6212.0
2019-05-15 13:15:00,145.82,145.86,145.72,145.73,12388.0,132.4826,132.519,132.3918,132.4008,12388.0
2019-05-15 13:20:00,145.76,145.79,145.7,145.73,34267.0,132.4281,132.4554,132.3736,132.4008,34267.0
2019-05-15 13:25:00,145.74,145.79,145.74,145.78,9686.0,132.4099,132.4554,132.4099,132.4463,9686.0
2019-05-15 13:30:00,145.79,145.93,145.79,145.92,16782.0,132.4554,132.5826,132.4554,132.5735,16782.0
2019-05-15 13:35:00,145.94,146.01,145.92,146.0,14203.0,132.5916,132.6552,132.5735,132.6462,14203.0
2019-05-15 13:40:00,146.01,146.02,145.89,145.9,18240.0,132.6552,132.6643,132.5462,132.5553,18240.0
2019-05-15 13:45:00,145.93,146.05,145.92,146.02,11453.0,132.5826,132.6916,132.5735,132.6643,11453.0
2019-05-15 13:50:00,146.05,146.06,145.98,146.02,9409.0,132.6916,132.7007,132.628,132.6643,9409.0
2019-05-15 13:55:00,146.01,146.1,146.01,146.08,6898.0,132.6552,132.737,132.6552,132.7188,6898.0
2019-05-15 14:00:00,146.08,146.14,146.07,146.13,4794.0,132.7188,132.7733,132.7098,132.7643,4794.0
2019-05-15 14:05:00,146.14,146.19,146.07,146.08,9376.0,132.7733,132.8188,132.7098,132.7188,9376.0
2019-05-15 14:10:00,146.11,146.19,146.1,146.18,14410.0,132.7461,132.8188,132.737,132.8097,14410.0
2019-05-15 14:15:00,146.15,146.18,146.1,146.12,22747.0,132.7824,132.8097,132.737,132.7552,22747.0
2019-05-15 14:20:00,146.16,146.21,146.15,146.21,12757.0,132.7915,132.8369,132.7824,132.8369,12757.0
2019-05-15 14:25:00,146.19,146.21,146.11,146.15,6640.0,132.8188,132.8369,132.7461,132.7824,6640.0
2019-05-15 14:30:00,146.16,146.18,146.11,146.16,19727.0,132.7915,132.8097,132.7461,132.7915,19727.0
2019-05-15 14:35:00,146.16,146.16,146.09,146.16,17150.0,132.7915,132.7915,132.7279,132.7915,17150.0
2019-05-15 14:40:00,146.15,146.18,146.12,146.14,7328.0,132.7824,132.8097,132.7552,132.7733,7328.0
2019-05-15 14:45:00,146.14,146.24,146.14,146.24,10509.0,132.7733,132.8642,132.7733,132.8642,10509.0
2019-05-15 14:50:00,146.25,146.26,146.03,146.06,16360.0,132.8733,132.8824,132.6734,132.7007,16360.0
2019-05-15 14:55:00,146.05,146.07,146.02,146.04,10421.0,132.6916,132.7098,132.6643,132.6825,10421.0
2019-05-15 15:00:00,146.04,146.07,145.97,146.0,8308.0,132.6825,132.7098,132.6189,132.6462,8308.0
2019-05-15 15:05:00,146.0,146.09,145.99,146.06,10480.0,132.6462,132.7279,132.6371,132.7007,10480.0
2019-05-15 15:10:00,146.06,146.11,146.01,146.09,16264.0,132.7007,132.7461,132.6552,132.7279,16264.0
2019-05-15 15:15:00,146.09,146.12,146.04,146.1,10275.0,132.7279,132.7552,132.6825,132.737,10275.0
2019-05-15 15:20:00,146.12,146.23,146.11,146.22,20081.0,132.7552,132.8551,132.7461,132.846,20081.0
2019-05-15 15:25:00,146.24,146.25,146.18,146.22,27414.0,132.8642,132.8733,132.8097,132.846,27414.0
2019-05-15 15:30:00,146.21,146.27,146.12,146.15,96571.0,132.8369,132.8915,132.7552,132.7824,96571.0
2019-05-15 15:35:00,146.19,146.19,146.05,146.12,10315.0,132.8188,132.8188,132.6916,132.7552,10315.0
2019-05-15 15:40:00,146.1,146.11,146.04,146.05,25733.0,132.737,132.7461,132.6825,132.6916,25733.0
2019-05-15 15:45:00,146.05,146.07,145.99,145.99,29655.0,132.6916,132.7098,132.6371,132.6371,29655.0
2019-05-15 15:50:00,145.99,146.09,145.98,146.06,34943.0,132.6371,132.7279,132.628,132.7007,34943.0
2019-05-15 15:55:00,146.06,146.07,145.89,145.9,61837.0,132.7007,132.7098,132.5462,132.5553,61837.0
2019-05-16 09:30:00,146.33,146.54,146.29,146.54,77068.0,132.946,133.1368,132.9096,133.1368,77068.0
2019-05-16 09:35:00,146.53,146.71,146.45,146.69,47783.0,133.1277,133.2912,133.055,133.273,47783.0
2019-05-16 09:40:00,146.71,146.94,146.7,146.89,44615.0,133.2912,133.5002,133.2821,133.4547,44615.0
2019-05-16 09:45:00,146.91,147.03,146.89,147.02,29364.0,133.4729,133.5819,133.4547,133.5729,29364.0
2019-05-16 09:50:00,147.03,147.23,147.01,147.19,31621.0,133.5819,133.7637,133.5638,133.7273,31621.0
2019-05-16 09:55:00,147.18,147.34,147.17,147.3,54528.0,133.7182,133.8636,133.7091,133.8272,54528.0
2019-05-16 10:00:00,147.34,147.34,147.27,147.31,41672.0,133.8636,133.8636,133.8,133.8363,41672.0
2019-05-16 10:05:00,147.32,147.38,147.25,147.33,50490.0,133.8454,133.8999,133.7818,133.8545,50490.0
2019-05-16 10:10:00,147.34,147.36,147.25,147.27,20760.0,133.8636,133.8818,133.7818,133.8,20760.0
2019-05-16 10:15:00,147.26,147.48,147.26,147.47,17908.0,133.7909,133.9908,133.7909,133.9817,17908.0
2019-05-16 10:20:00,147.47,147.54,147.45,147.52,38548.0,133.9817,134.0453,133.9635,134.0271,38548.0
2019-05-16 10:25:00,147.51,147.64,147.49,147.64,31681.0,134.018,134.1362,133.9999,134.1362,31681.0
2019-05-16 10:30:00,147.64,147.68,147.53,147.6,20861.0,134.1362,134.1725,134.0362,134.0998,20861.0
2019-05-16 10:35:00,147.56,147.61,147.53,147.59,22607.0,134.0635,134.1089,134.0362,134.0907,22607.0
2019-05-16 10:40:00,147.6,147.7,147.59,147.62,28317.0,134.0998,134.1907,134.0907,134.118,28317.0
2019-05-16 10:45:00,147.63,147.63,147.55,147.61,32941.0,134.1271,134.1271,134.0544,134.1089,32941.0
2019-05-16 10:50:00,147.63,147.72,147.58,147.67,7782.0,134.1271,134.2088,134.0816,134.1634,7782.0
2019-05-16 10:55:00,147.69,147.75,147.66,147.73,25778.0,134.1816,134.2361,134.1543,134.2179,25778.0
2019-05-16 11:00:00,147.72,147.77,147.65,147.66,16982.0,134.2088,134.2543,134.1452,134.1543,16982.0
2019-05-16 11:05:00,147.62,147.66,147.55,147.56,24571.0,134.118,134.1543,134.0544,134.0635,24571.0
2019-05-16 11:10:00,147.56,147.65,147.55,147.65,32679.0,134.0635,134.1452,134.0544,134.1452,32679.0
2019-05-16 11:15:00,147.66,147.77,147.63,147.74,149012.0,134.1543,134.2543,134.1271,134.227,149012.0
2019-05-16 11:20:00,147.75,147.83,147.7,147.7,39132.0,134.2361,134.3088,134.1907,134.1907,39132.0
2019-05-16 11:25:00,147.72,147.78,147.71,147.74,14426.0,134.2088,134.2633,134.1997,134.227,14426.0
2019-05-16 11:30:00,147.73,147.79,147.68,147.79,14859.0,134.2179,134.2724,134.1725,134.2724,14859.0
2019-05-16 11:35:00,147.79,147.86,147.78,147.84,49906.0,134.2724,134.336,134.2633,134.3179,49906.0
2019-05-16 11:40:00,147.82,147.95,147.81,147.93,23580.0,134.2997,134.4178,134.2906,134.3996,23580.0
2019-05-16 11:45:00,147.96,147.96,147.81,147.84,13502.0,134.4269,134.4269,134.2906,134.3179,13502.0
2019-05-16 11:50:00,147.85,147.91,147.8,147.8,7386.0,134.3269,134.3815,134.2815,134.2815,7386.0
2019-05-16 11:55:00,147.86,147.89,147.84,147.87,10730.0,134.336,134.3633,134.3179,134.3451,10730.0
2019-05-16 12:00:00,147.86,147.86,147.78,147.83,4705.0,134.336,134.336,134.2633,134.3088,4705.0
2019-05-16 12:05:00,147.82,147.83,147.78,147.8,3910.0,134.2997,134.3088,134.2633,134.2815,3910.0
2019-05-16 12:10:00,147.82,147.89,147.81,147.89,6963.0,134.2997,134.3633,134.2906,134.3633,6963.0
2019-05-16 12:15:00,147.89,148.03,147.89,147.99,46393.0,134.3633,134.4905,134.3633,134.4541,46393.0
2019-05-16 12:20:00,147.99,147.99,147.88,147.9,9303.0,134.4541,134.4541,134.3542,134.3724,9303.0
2019-05-16 12:25:00,147.89,147.93,147.84,147.84,13794.0,134.3633,134.3996,134.3179,134.3179,13794.0
2019-05-16 12:30:00,147.86,147.93,147.83,147.91,7683.0,134.336,134.3996,134.3088,134.3815,7683.0
2019-05-16 12:35:00,147.88,147.88,147.76,147.8,10910.0,134.3542,134.3542,134.2452,134.2815,10910.0
2019-05-16 12:40:00,147.8,147.8,147.71,147.75,38841.0,134.2815,134.2815,134.1997,134.2361,38841.0
2019-05-16 12:45:00,147.77,147.79,147.67,147.7,23022.0,134.2543,134.2724,134.1634,134.1907,23022.0
2019-05-16 12:50:00,147.66,147.7,147.61,147.66,12086.0,134.1543,134.1907,134.1089,134.1543,12086.0
2019-05-16 12:55:00,147.66,147.73,147.64,147.69,11521.0,134.1543,134.2179,134.1362,134.1816,11521.0
2019-05-16 13:00:00,147.71,147.77,147.54,147.6,19202.0,134.1997,134.2543,134.0453,134.0998,19202.0
2019-05-16 13:05:00,147.59,147.68,147.55,147.65,10950.0,134.0907,134.1725,134.0544,134.1452,10950.0
2019-05-16 13:10:00,147.65,147.76,147.65,147.72,7814.0,134.1452,134.2452,134.1452,134.2088,7814.0
2019-05-16 13:15:00,147.72,147.8,147.72,147.79,7893.0,134.2088,134.2815,134.2088,134.2724,7893.0
2019-05-16 13:20:00,147.76,147.8,147.71,147.73,9995.0,134.2452,134.2815,134.1997,134.2179,9995.0
2019-05-16 13:25:00,147.72,147.78,147.71,147.74,8736.0,134.2088,134.2633,134.1997,134.227,8736.0
2019-05-16 13:30:00,147.68,147.74,147.68,147.69,11629.0,134.1725,134.227,134.1725,134.1816,11629.0
2019-05-16 13:35:00,147.68,147.72,147.6,147.63,11708.0,134.1725,134.2088,134.0998,134.1271,11708.0
2019-05-16 13:40:00,147.59,147.65,147.53,147.56,11258.0,134.0907,134.1452,134.0362,134.0635,11258.0
2019-05-16 13:45:00,147.56,147.59,147.44,147.48,28044.0,134.0635,134.0907,133.9544,133.9908,28044.0
2019-05-16 13:50:00,147.42,147.52,147.42,147.48,10164.0,133.9363,134.0271,133.9363,133.9908,10164.0
2019-05-16 13:55:00,147.47,147.55,147.43,147.51,6641.0,133.9817,134.0544,133.9454,134.018,6641.0
2019-05-16 14:00:00,147.49,147.55,147.44,147.47,27663.0,133.9999,134.0544,133.9544,133.9817,27663.0
2019-05-16 14:05:00,147.48,147.54,147.45,147.45,11341.0,133.9908,134.0453,133.9635,133.9635,11341.0
2019-05-16 14:10:00,147.41,147.5,147.39,147.5,7978.0,133.9272,134.009,133.909,134.009,7978.0
2019-05-16 14:15:00,147.5,147.58,147.5,147.58,7408.0,134.009,134.0816,134.009,134.0816,7408.0
2019-05-16 14:20:00,147.56,147.66,147.52,147.65,8918.0,134.0635,134.1543,134.0271,134.1452,8918.0
2019-05-16 14:25:00,147.64,147.74,147.64,147.74,34618.0,134.1362,134.227,134.1362,134.227,34618.0
2019-05-16 14:30:00,147.73,147.75,147.67,147.68,20973.0,134.2179,134.2361,134.1634,134.1725,20973.0
2019-05-16 14:35:00,147.69,147.73,147.68,147.73,24915.0,134.1816,134.2179,134.1725,134.2179,24915.0
2019-05-16 14:40:00,147.76,147.76,147.66,147.69,20795.0,134.2452,134.2452,134.1543,134.1816,20795.0
2019-05-16 14:45:00,147.7,147.75,147.67,147.67,8337.0,134.1907,134.2361,134.1634,134.1634,8337.0
2019-05-16 14:50:00,147.66,147.68,147.48,147.48,13301.0,134.1543,134.1725,133.9908,133.9908,13301.0
2019-05-16 14:55:00,147.46,147.57,147.43,147.57,22579.0,133.9726,134.0726,133.9454,134.0726,22579.0
2019-05-16 15:00:00,147.54,147.54,147.38,147.44,29022.0,134.0453,134.0453,133.8999,133.9544,29022.0
2019-05-16 15:05:00,147.46,147.49,147.26,147.34,52689.0,133.9726,133.9999,133.7909,133.8636,52689.0
2019-05-16 15:10:00,147.34,147.39,147.27,147.32,18005.0,133.8636,133.909,133.8,133.8454,18005.0
2019-05-16 15:15:00,147.3,147.3,147.22,147.24,20446.0,133.8272,133.8272,133.7546,133.7727,20446.0
2019-05-16 15:20:00,147.25,147.34,147.23,147.33,33268.0,133.7818,133.8636,133.7637,133.8545,33268.0
2019-05-16 15:25:00,147.34,147.4,147.3,147.39,20259.0,133.8636,133.9181,133.8272,133.909,20259.0
2019-05-16 15:30:00,147.39,147.39,147.19,147.29,35996.0,133.909,133.909,133.7273,133.8182,35996.0
2019-05-16 15:35:00,147.29,147.32,147.15,147.16,77461.0,133.8182,133.8454,133.691,133.7001,77461.0
2019-05-16 15:40:00,147.17,147.19,146.97,147.03,51833.0,133.7091,133.7273,133.5274,133.5819,51833.0
2019-05-16 15:45:00,147.02,147.12,146.98,147.08,49240.0,133.5729,133.6637,133.5365,133.6274,49240.0
2019-05-16 15:50:00,147.08,147.12,146.96,147.08,69474.0,133.6274,133.6637,133.5183,133.6274,69474.0
2019-05-16 15:55:00,147.07,147.23,147.06,147.2,82159.0,133.6183,133.7637,133.6092,133.7364,82159.0
2019-05-17 09:30:00,146.06,146.36,146.01,146.27,99851.0,132.7007,132.9732,132.6552,132.8915,99851.0
2019-05-17 09:35:00,146.25,146.49,146.25,146.49,25911.0,132.8733,133.0913,132.8733,133.0913,25911.0
2019-05-17 09:40:00,146.47,146.67,146.45,146.48,30340.0,133.0732,133.2549,133.055,133.0823,30340.0
2019-05-17 09:45:00,146.51,146.63,146.51,146.57,29993.0,133.1095,133.2185,133.1095,133.164,29993.0
2019-05-17 09:50:00,146.53,146.53,146.19,146.3,25968.0,133.1277,133.1277,132.8188,132.9187,25968.0
2019-05-17 09:55:00,146.27,146.37,146.19,146.36,36513.0,132.8915,132.9823,132.8188,132.9732,36513.0
2019-05-17 10:00:00,146.33,146.57,146.3,146.38,52590.0,132.946,133.164,132.9187,132.9914,52590.0
2019-05-17 10:05:00,146.31,146.46,146.3,146.43,8735.0,132.9278,133.0641,132.9187,133.0368,8735.0
2019-05-17 10:10:00,146.41,146.48,146.19,146.24,20722.0,133.0187,133.0823,132.8188,132.8642,20722.0
2019-05-17 10:15:00,146.21,146.56,146.15,146.54,17177.0,132.8369,133.1549,132.7824,133.1368,17177.0
2019-05-17 10:20:00,146.55,146.77,146.55,146.77,30587.0,133.1458,133.3457,133.1458,133.3457,30587.0
2019-05-17 10:25:00,146.77,146.92,146.68,146.85,21155.0,133.3457,133.482,133.264,133.4184,21155.0
2019-05-17 10:30:00,146.79,146.86,146.77,146.84,13097.0,133.3639,133.4275,133.3457,133.4093,13097.0
2019-05-17 10:35:00,146.83,146.83,146.64,146.68,10008.0,133.4002,133.4002,133.2276,133.264,10008.0
2019-05-17 10:40:00,146.73,146.91,146.73,146.89,26725.0,133.3094,133.4729,133.3094,133.4547,26725.0
2019-05-17 10:45:00,146.9,146.98,146.87,146.98,8604.0,133.4638,133.5365,133.4366,133.5365,8604.0
2019-05-17 10:50:00,146.97,147.26,146.97,147.26,24697.0,133.5274,133.7909,133.5274,133.7909,24697.0
2019-05-17 10:55:00,147.26,147.54,147.24,147.39,35479.0,133.7909,134.0453,133.7727,133.909,35479.0
2019-05-17 11:00:00,147.4,147.59,147.4,147.47,26980.0,133.9181,134.0907,133.9181,133.9817,26980.0
2019-05-17 11:05:00,147.48,147.63,147.46,147.55,12252.0,133.9908,134.1271,133.9726,134.0544,12252.0
2019-05-17 11:10:00,147.61,147.63,147.54,147.58,18261.0,134.1089,134.1271,134.0453,134.0816,18261.0
2019-05-17 11:15:00,147.57,147.64,147.39,147.42,12005.0,134.0726,134.1362,133.909,133.9363,12005.0
2019-05-17 11:20:00,147.44,147.49,147.4,147.44,46811.0,133.9544,133.9999,133.9181,133.9544,46811.0
2019-05-17 11:25:00,147.45,147.45,147.36,147.4,5848.0,133.9635,133.9635,133.8818,133.9181,5848.0
2019-05-17 11:30:00,147.39,147.39,147.18,147.21,11550.0,133.909,133.909,133.7182,133.7455,11550.0
2019-05-17 11:35:00,147.2,147.22,147.09,147.12,18097.0,133.7364,133.7546,133.6365,133.6637,18097.0
2019-05-17 11:40:00,147.12,147.12,146.91,147.0,18998.0,133.6637,133.6637,133.4729,133.5547,18998.0
2019-05-17 11:45:00,146.97,147.09,146.96,146.98,10864.0,133.5274,133.6365,133.5183,133.5365,10864.0
2019-05-17 11:50:00,146.91,147.1,146.86,147.09,9682.0,133.4729,133.6455,133.4275,133.6365,9682.0
2019-05-17 11:55:00,147.11,147.12,146.99,147.08,10706.0,133.6546,133.6637,133.5456,133.6274,10706.0
2019-05-17 12:00:00,147.06,147.07,146.91,146.93,7606.0,133.6092,133.6183,133.4729,133.4911,7606.0
2019-05-17 12:05:00,146.92,146.92,146.7,146.83,15891.0,133.482,133.482,133.2821,133.4002,15891.0
2019-05-17 12:10:00,146.79,146.85,146.69,146.69,15314.0,133.3639,133.4184,133.273,133.273,15314.0
2019-05-17 12:15:00,146.69,146.89,146.68,146.86,20171.0,133.273,133.4547,133.264,133.4275,20171.0
2019-05-17 12:20:00,146.88,146.93,146.86,146.88,12276.0,133.4457,133.4911,133.4275,133.4457,12276.0
2019-05-17 12:25:00,146.84,146.93,146.75,146.8,16286.0,133.4093,133.4911,133.3276,133.373,16286.0
2019-05-17 12:30:00,146.77,146.82,146.68,146.76,31073.0,133.3457,133.3912,133.264,133.3366,31073.0
2019-05-17 12:35:00,146.76,146.87,146.69,146.82,40351.0,133.3366,133.4366,133.273,133.3912,40351.0
2019-05-17 12:40:00,146.8,147.05,146.8,147.02,15345.0,133.373,133.6001,133.373,133.5729,15345.0
2019-05-17 12:45:00,147.0,147.04,146.95,147.04,5551.0,133.5547,133.591,133.5093,133.591,5551.0
2019-05-17 12:50:00,147.04,147.07,146.94,147.07,6832.0,133.591,133.6183,133.5002,133.6183,6832.0
2019-05-17 12:55:00,147.07,147.08,146.96,147.01,15250.0,133.6183,133.6274,133.5183,133.5638,15250.0
2019-05-17 13:00:00,146.99,147.08,146.96,147.0,27135.0,133.5456,133.6274,133.5183,133.5547,27135.0
2019-05-17 13:05:00,147.04,147.12,147.04,147.12,7444.0,133.591,133.6637,133.591,133.6637,7444.0
2019-05-17 13:10:00,147.16,147.18,147.11,147.12,5839.0,133.7001,133.7182,133.6546,133.6637,5839.0
2019-05-17 13:15:00,147.12,147.23,147.12,147.18,5833.0,133.6637,133.7637,133.6637,133.7182,5833.0
2019-05-17 13:20:00,147.17,147.25,147.16,147.18,4912.0,133.7091,133.7818,133.7001,133.7182,4912.0
2019-05-17 13:25:00,147.19,147.19,147.03,147.03,6006.0,133.7273,133.7273,133.5819,133.5819,6006.0
2019-05-17 13:30:00,147.04,147.11,146.94,147.1,6985.0,133.591,133.6546,133.5002,133.6455,6985.0
2019-05-17 13:35:00,147.1,147.17,147.08,147.14,7204.0,133.6455,133.7091,133.6274,133.6819,7204.0
2019-05-17 13:40:00,147.17,147.19,146.99,147.07,11536.0,133.7091,133.7273,133.5456,133.6183,11536.0
2019-05-17 13:45:00,147.1,147.16,147.0,147.12,12344.0,133.6455,133.7001,133.5547,133.6637,12344.0
2019-05-17 13:50:00,147.1,147.12,147.08,147.09,7061.0,133.6455,133.6637,133.6274,133.6365,7061.0
2019-05-17 13:55:00,147.08,147.15,147.08,147.15,2973.0,133.6274,133.691,133.6274,133.691,2973.0
2019-05-17 14:00:00,147.12,147.2,147.07,147.12,15595.0,133.6637,133.7364,133.6183,133.6637,15595.0
2019-05-17 14:05:00,147.13,147.13,147.01,147.08,80573.0,133.6728,133.6728,133.5638,133.6274,80573.0
2019-05-17 14:10:00,147.1,147.1,146.95,147.03,29348.0,133.6455,133.6455,133.5093,133.5819,29348.0
2019-05-17 14:15:00,147.02,147.03,146.95,147.03,14484.0,133.5729,133.5819,133.5093,133.5819,14484.0
2019-05-17 14:20:00,147.0,147.06,146.97,147.04,8445.0,133.5547,133.6092,133.5274,133.591,8445.0
2019-05-17 14:25:00,147.02,147.02,146.94,146.99,8422.0,133.5729,133.5729,133.5002,133.5456,8422.0
2019-05-17 14:30:00,146.98,146.98,146.91,146.93,16630.0,133.5365,133.5365,133.4729,133.4911,16630.0
2019-05-17 14:35:00,146.91,147.02,146.9,146.98,5019.0,133.4729,133.5729,133.4638,133.5365,5019.0
2019-05-17 14:40:00,146.96,146.97,146.87,146.96,5624.0,133.5183,133.5274,133.4366,133.5183,5624.0
2019-05-17 14:45:00,146.97,147.01,146.94,147.01,15627.0,133.5274,133.5638,133.5002,133.5638,15627.0
2019-05-17 14:50:00,147.01,147.07,147.0,147.0,7784.0,133.5638,133.6183,133.5547,133.5547,7784.0
2019-05-17 14:55:00,146.99,147.1,146.99,147.06,11077.0,133.5456,133.6455,133.5456,133.6092,11077.0
2019-05-17 15:00:00,147.04,147.08,146.59,146.59,34058.0,133.591,133.6274,133.1822,133.1822,34058.0
2019-05-17 15:05:00,146.56,146.58,146.34,146.36,40269.0,133.1549,133.1731,132.9551,132.9732,40269.0
2019-05-17 15:10:00,146.32,146.43,146.22,146.39,32838.0,132.9369,133.0368,132.846,133.0005,32838.0
2019-05-17 15:15:00,146.32,146.37,146.19,146.27,26575.0,132.9369,132.9823,132.8188,132.8915,26575.0
2019-05-17 15:20:00,146.33,146.44,146.22,146.42,9171.0,132.946,133.0459,132.846,133.0277,9171.0
2019-05-17 15:25:00,146.38,146.54,146.31,146.52,33051.0,132.9914,133.1368,132.9278,133.1186,33051.0
2019-05-17 15:30:00,146.52,146.52,146.28,146.32,22884.0,133.1186,133.1186,132.9005,132.9369,22884.0
2019-05-17 15:35:00,146.38,146.47,146.24,146.24,11292.0,132.9914,133.0732,132.8642,132.8642,11292.0
2019-05-17 15:40:00,146.22,146.46,146.06,146.36,100189.0,132.846,133.0641,132.7007,132.9732,100189.0
2019-05-17 15:45:00,146.34,146.37,146.13,146.25,34611.0,132.9551,132.9823,132.7643,132.8733,34611.0
2019-05-17 15:50:00,146.26,146.39,146.17,146.28,36793.0,132.8824,133.0005,132.8006,132.9005,36793.0
2019-05-17 15:55:00,146.27,146.45,146.22,146.22,92313.0,132.8915,133.055,132.846,132.846,92313.0
2019-05-20 09:30:00,145.26,145.33,145.14,145.26,153200.0,131.9738,132.0374,131.8648,131.9738,153200.0
2019-05-20 09:35:00,145.22,145.26,144.82,145.03,45442.0,131.9375,131.9738,131.5741,131.7649,45442.0
2019-05-20 09:40:00,144.95,145.18,144.9,145.09,30829.0,131.6922,131.9012,131.6468,131.8194,30829.0
2019-05-20 09:45:00,145.19,145.49,145.16,145.19,18116.0,131.9102,132.1828,131.883,131.9102,18116.0
2019-05-20 09:50:00,145.2,145.21,144.99,145.12,34086.0,131.9193,131.9284,131.7285,131.8466,34086.0
2019-05-20 09:55:00,145.21,145.52,145.21,145.4,26428.0,131.9284,132.2101,131.9284,132.101,26428.0
2019-05-20 10:00:00,145.42,145.43,145.24,145.32,57035.0,132.1192,132.1283,131.9557,132.0283,57035.0
2019-05-20 10:05:00,145.36,145.52,145.31,145.47,18477.0,132.0647,132.2101,132.0193,132.1646,18477.0
2019-05-20 10:10:00,145.46,145.54,145.32,145.42,10764.0,132.1555,132.2282,132.0283,132.1192,10764.0
2019-05-20 10:15:00,145.4,145.48,145.33,145.47,18297.0,132.101,132.1737,132.0374,132.1646,18297.0
2019-05-20 10:20:00,145.41,145.61,145.36,145.6,38880.0,132.1101,132.2918,132.0647,132.2827,38880.0
2019-05-20 10:25:00,145.59,145.76,145.59,145.67,23209.0,132.2737,132.4281,132.2737,132.3463,23209.0
2019-05-20 10:30:00,145.64,145.85,145.57,145.84,14218.0,132.3191,132.5099,132.2555,132.5008,14218.0
2019-05-20 10:35:00,145.85,145.93,145.77,145.81,17551.0,132.5099,132.5826,132.4372,132.4735,17551.0
2019-05-20 10:40:00,145.81,145.88,145.68,145.68,22549.0,132.4735,132.5371,132.3554,132.3554,22549.0
2019-05-20 10:45:00,145.7,145.74,145.57,145.59,18146.0,132.3736,132.4099,132.2555,132.2737,18146.0
2019-05-20 10:50:00,145.59,145.66,145.54,145.66,14640.0,132.2737,132.3373,132.2282,132.3373,14640.0
2019-05-20 10:55:00,145.58,145.85,145.58,145.78,11081.0,132.2646,132.5099,132.2646,132.4463,11081.0
2019-05-20 11:00:00,145.87,145.9,145.57,145.58,27315.0,132.528,132.5553,132.2555,132.2646,27315.0
2019-05-20 11:05:00,145.61,145.63,145.49,145.49,16987.0,132.2918,132.31,132.1828,132.1828,16987.0
2019-05-20 11:10:00,145.52,145.68,145.52,145.58,12092.0,132.2101,132.3554,132.2101,132.2646,12092.0
2019-05-20 11:15:00,145.56,145.58,145.45,145.48,18735.0,132.2464,132.2646,132.1465,132.1737,18735.0
2019-05-20 11:20:00,145.48,145.54,145.39,145.52,33092.0,132.1737,132.2282,132.0919,132.2101,33092.0
2019-05-20 11:25:00,145.51,145.65,145.46,145.56,18054.0,132.201,132.3282,132.1555,132.2464,18054.0
2019-05-20 11:30:00,145.6,145.76,145.58,145.64,8809.0,132.2827,132.4281,132.2646,132.3191,8809.0
2019-05-20 11:35:00,145.64,145.65,145.34,145.35,9428.0,132.3191,132.3282,132.0465,132.0556,9428.0
2019-05-20 11:40:00,145.36,145.5,145.35,145.5,7213.0,132.0647,132.1919,132.0556,132.1919,7213.0
2019-05-20 11:45:00,145.58,145.68,145.56,145.64,12103.0,132.2646,132.3554,132.2464,132.3191,12103.0
2019-05-20 11:50:00,145.62,145.66,145.52,145.55,5655.0,132.3009,132.3373,132.2101,132.2373,5655.0
2019-05-20 11:55:00,145.57,145.57,145.43,145.57,4310.0,132.2555,132.2555,132.1283,132.2555,4310.0
2019-05-20 12:00:00,145.54,145.65,145.48,145.64,6418.0,132.2282,132.3282,132.1737,132.3191,6418.0
2019-05-20 12:05:00,145.65,145.72,145.65,145.68,9737.0,132.3282,132.3918,132.3282,132.3554,9737.0
2019-05-20 12:10:00,145.72,145.81,145.71,145.8,15534.0,132.3918,132.4735,132.3827,132.4644,15534.0
2019-05-20 12:15:00,145.83,145.85,145.8,145.82,9500.0,132.4917,132.5099,132.4644,132.4826,9500.0
2019-05-20 12:20:00,145.79,145.85,145.77,145.8,8836.0,132.4554,132.5099,132.4372,132.4644,8836.0
2019-05-20 12:25:00,145.8,145.84,145.75,145.75,7029.0,132.4644,132.5008,132.419,132.419,7029.0
2019-05-20 12:30:00,145.62,145.64,145.47,145.54,51505.0,132.3009,132.3191,132.1646,132.2282,51505.0
2019-05-20 12:35:00,145.55,145.74,145.55,145.72,13638.0,132.2373,132.4099,132.2373,132.3918,13638.0
2019-05-20 12:40:00,145.69,145.7,145.58,145.6,64644.0,132.3645,132.3736,132.2646,132.2827,64644.0
2019-05-20 12:45:00,145.58,145.62,145.55,145.57,9366.0,132.2646,132.3009,132.2373,132.2555,9366.0
2019-05-20 12:50:00,145.58,145.59,145.48,145.48,3068.0,132.2646,132.2737,132.1737,132.1737,3068.0
2019-05-20 12:55:00,145.46,145.51,145.38,145.4,8835.0,132.1555,132.201,132.0829,132.101,8835.0
2019-05-20 13:00:00,145.38,145.44,145.33,145.34,5336.0,132.0829,132.1374,132.0374,132.0465,5336.0
2019-05-20 13:05:00,145.39,145.41,145.33,145.39,11880.0,132.0919,132.1101,132.0374,132.0919,11880.0
2019-05-20 13:10:00,145.39,145.47,145.39,145.46,3560.0,132.0919,132.1646,132.0919,132.1555,3560.0
2019-05-20 13:15:00,145.47,145.53,145.47,145.48,3116.0,132.1646,132.2191,132.1646,132.1737,3116.0
2019-05-20 13:20:00,145.48,145.51,145.4,145.45,14688.0,132.1737,132.201,132.101,132.1465,14688.0
2019-05-20 13:25:00,145.4,145.55,145.4,145.53,5669.0,132.101,132.2373,132.101,132.2191,5669.0
2019-05-20 13:30:00,145.55,145.57,145.51,145.53,4214.0,132.2373,132.2555,132.201,132.2191,4214.0
2019-05-20 13:35:00,145.51,145.61,145.5,145.6,1685.0,132.201,132.2918,132.1919,132.2827,1685.0
2019-05-20 13:40:00,145.58,145.59,145.54,145.54,4058.0,132.2646,132.2737,132.2282,132.2282,4058.0
2019-05-20 13:45:00,145.58,145.63,145.48,145.6,11283.0,132.2646,132.31,132.1737,132.2827,11283.0
2019-05-20 13:50:00,145.62,145.62,145.46,145.49,11812.0,132.3009,132.3009,132.1555,132.1828,11812.0
2019-05-20 13:55:00,145.46,145.52,145.42,145.51,1690.0,132.1555,132.2101,132.1192,132.201,1690.0
2019-05-20 14:00:00,145.5,145.54,145.37,145.39,6419.0,132.1919,132.2282,132.0738,132.0919,6419.0
2019-05-20 14:05:00,145.4,145.47,145.39,145.41,4371.0,132.101,132.1646,132.0919,132.1101,4371.0
2019-05-20 14:10:00,145.39,145.51,145.39,145.45,4368.0,132.0919,132.201,132.0919,132.1465,4368.0
2019-05-20 14:15:00,145.38,145.43,145.35,145.4,1863.0,132.0829,132.1283,132.0556,132.101,1863.0
2019-05-20 14:20:00,145.39,145.43,145.3,145.32,5718.0,132.0919,132.1283,132.0102,132.0283,5718.0
2019-05-20 14:25:00,145.31,145.4,145.31,145.33,10661.0,132.0193,132.101,132.0193,132.0374,10661.0
2019-05-20 14:30:00,145.34,145.36,145.29,145.31,13932.0,132.0465,132.0647,132.0011,132.0193,13932.0
2019-05-20 14:35:00,145.28,145.29,145.08,145.08,9380.0,131.992,132.0011,131.8103,131.8103,9380.0
2019-05-20 14:40:00,145.09,145.22,145.09,145.17,14436.0,131.8194,131.9375,131.8194,131.8921,14436.0
2019-05-20 14:45:00,145.16,145.17,145.01,145.02,14628.0,131.883,131.8921,131.7467,131.7558,14628.0
2019-05-20 14:50:00,145.04,145.09,144.97,145.02,31961.0,131.774,131.8194,131.7104,131.7558,31961.0
2019-05-20 14:55:00,145.02,145.11,145.01,145.07,13407.0,131.7558,131.8376,131.7467,131.8012,13407.0
2019-05-20 15:00:00,145.08,145.09,144.98,144.99,8413.0,131.8103,131.8194,131.7194,131.7285,8413.0
2019-05-20 15:05:00,144.98,145.04,144.93,144.93,11993.0,131.7194,131.774,131.674,131.674,11993.0
2019-05-20 15:10:00,144.95,144.95,144.78,144.85,31787.0,131.6922,131.6922,131.5377,131.6013,31787.0
2019-05-20 15:15:00,144.87,145.04,144.83,145.03,12677.0,131.6195,131.774,131.5832,131.7649,12677.0
2019-05-20 15:20:00,144.99,145.09,144.92,144.99,11980.0,131.7285,131.8194,131.6649,131.7285,11980.0
2019-05-20 15:25:00,144.96,145.1,144.92,145.08,24445.0,131.7013,131.8285,131.6649,131.8103,24445.0
2019-05-20 15:30:00,145.07,145.17,145.04,145.12,25088.0,131.8012,131.8921,131.774,131.8466,25088.0
2019-05-20 15:35:00,145.1,145.31,145.1,145.24,21672.0,131.8285,132.0193,131.8285,131.9557,21672.0
2019-05-20 15:40:00,145.28,145.28,145.17,145.23,16432.0,131.992,131.992,131.8921,131.9466,16432.0
2019-05-20 15:45:00,145.2,145.25,145.16,145.18,16455.0,131.9193,131.9648,131.883,131.9012,16455.0
2019-05-20 15:50:00,145.21,145.31,145.15,145.3,20944.0,131.9284,132.0193,131.8739,132.0102,20944.0
2019-05-20 15:55:00,145.28,145.33,145.21,145.22,33532.0,131.992,132.0374,131.9284,131.9375,33532.0
2019-05-21 09:30:00,146.11,146.28,146.04,146.23,86842.0,132.7461,132.9005,132.6825,132.8551,86842.0
2019-05-21 09:35:00,146.29,146.33,146.15,146.23,26726.0,132.9096,132.946,132.7824,132.8551,26726.0
2019-05-21 09:40:00,146.24,146.32,146.15,146.19,17275.0,132.8642,132.9369,132.7824,132.8188,17275.0
2019-05-21 09:45:00,146.14,146.31,146.07,146.29,27596.0,132.7733,132.9278,132.7098,132.9096,27596.0
2019-05-21 09:50:00,146.29,146.29,146.05,146.19,20204.0,132.9096,132.9096,132.6916,132.8188,20204.0
2019-05-21 09:55:00,146.16,146.2,146.08,146.18,8632.0,132.7915,132.8279,132.7188,132.8097,8632.0
2019-05-21 10:00:00,146.14,146.33,146.13,146.28,56252.0,132.7733,132.946,132.7643,132.9005,56252.0
2019-05-21 10:05:00,146.24,146.29,146.16,146.19,17058.0,132.8642,132.9096,132.7915,132.8188,17058.0
2019-05-21 10:10:00,146.26,146.26,146.09,146.16,8979.0,132.8824,132.8824,132.7279,132.7915,8979.0
2019-05-21 10:15:00,146.18,146.3,146.17,146.3,37031.0,132.8097,132.9187,132.8006,132.9187,37031.0
2019-05-21 10:20:00,146.3,146.36,146.25,146.26,20236.0,132.9187,132.9732,132.8733,132.8824,20236.0
2019-05-21 10:25:00,146.28,146.31,146.2,146.25,25672.0,132.9005,132.9278,132.8279,132.8733,25672.0
2019-05-21 10:30:00,146.31,146.43,146.24,146.42,12542.0,132.9278,133.0368,132.8642,133.0277,12542.0
2019-05-21 10:35:00,146.43,146.43,146.32,146.42,8746.0,133.0368,133.0368,132.9369,133.0277,8746.0
2019-05-21 10:40:00,146.43,146.56,146.37,146.54,38646.0,133.0368,133.1549,132.9823,133.1368,38646.0
2019-05-21 10:45:00,146.57,146.64,146.53,146.54,23353.0,133.164,133.2276,133.1277,133.1368,23353.0
2019-05-21 10:50:00,146.53,146.72,146.53,146.7,26095.0,133.1277,133.3003,133.1277,133.2821,26095.0
2019-05-21 10:55:00,146.68,146.81,146.66,146.69,28185.0,133.264,133.3821,133.2458,133.273,28185.0
2019-05-21 11:00:00,146.7,146.74,146.49,146.49,14669.0,133.2821,133.3185,133.0913,133.0913,14669.0
2019-05-21 11:05:00,146.51,146.59,146.5,146.57,8356.0,133.1095,133.1822,133.1004,133.164,8356.0
2019-05-21 11:10:00,146.61,146.61,146.52,146.59,15001.0,133.2004,133.2004,133.1186,133.1822,15001.0
2019-05-21 11:15:00,146.61,146.63,146.54,146.59,16592.0,133.2004,133.2185,133.1368,133.1822,16592.0
2019-05-21 11:20:00,146.58,146.6,146.46,146.56,21332.0,133.1731,133.1913,133.0641,133.1549,21332.0
2019-05-21 11:25:00,146.57,146.62,146.56,146.57,12722.0,133.164,133.2094,133.1549,133.164,12722.0
2019-05-21 11:30:00,146.6,146.61,146.51,146.52,9376.0,133.1913,133.2004,133.1095,133.1186,9376.0
2019-05-21 11:35:00,146.51,146.57,146.49,146.56,6133.0,133.1095,133.164,133.0913,133.1549,6133.0
2019-05-21 11:40:00,146.56,146.56,146.45,146.48,22848.0,133.1549,133.1549,133.055,133.0823,22848.0
2019-05-21 11:45:00,146.5,146.52,146.42,146.44,6716.0,133.1004,133.1186,133.0277,133.0459,6716.0
2019-05-21 11:50:00,146.43,146.44,146.27,146.33,13444.0,133.0368,133.0459,132.8915,132.946,13444.0
2019-05-21 11:55:00,146.32,146.41,146.32,146.38,34419.0,132.9369,133.0187,132.9369,132.9914,34419.0
2019-05-21 12:00:00,146.41,146.55,146.37,146.44,15185.0,133.0187,133.1458,132.9823,133.0459,15185.0
2019-05-21 12:05:00,146.45,146.49,146.43,146.46,6181.0,133.055,133.0913,133.0368,133.0641,6181.0
2019-05-21 12:10:00,146.47,146.56,146.46,146.56,13198.0,133.0732,133.1549,133.0641,133.1549,13198.0
2019-05-21 12:15:00,146.57,146.58,146.47,146.47,5532.0,133.164,133.1731,133.0732,133.0732,5532.0
2019-05-21 12:20:00,146.51,146.56,146.5,146.51,8636.0,133.1095,133.1549,133.1004,133.1095,8636.0
2019-05-21 12:25:00,146.52,146.54,146.5,146.52,8683.0,133.1186,133.1368,133.1004,133.1186,8683.0
2019-05-21 12:30:00,146.53,146.54,146.49,146.5,5359.0,133.1277,133.1368,133.0913,133.1004,5359.0
2019-05-21 12:35:00,146.49,146.49,146.4,146.41,8266.0,133.0913,133.0913,133.0096,133.0187,8266.0
2019-05-21 12:40:00,146.41,146.52,146.41,146.52,4661.0,133.0187,133.1186,133.0187,133.1186,4661.0
2019-05-21 12:45:00,146.52,146.55,146.46,146.52,8937.0,133.1186,133.1458,133.0641,133.1186,8937.0
2019-05-21 12:50:00,146.53,146.56,146.51,146.54,5478.0,133.1277,133.1549,133.1095,133.1368,5478.0
2019-05-21 12:55:00,146.54,146.58,146.52,146.57,15311.0,133.1368,133.1731,133.1186,133.164,15311.0
2019-05-21 13:00:00,146.6,146.63,146.58,146.59,8672.0,133.1913,133.2185,133.1731,133.1822,8672.0
2019-05-21 13:05:00,146.61,146.61,146.55,146.56,8725.0,133.2004,133.2004,133.1458,133.1549,8725.0
2019-05-21 13:10:00,146.54,146.6,146.54,146.59,8754.0,133.1368,133.1913,133.1368,133.1822,8754.0
2019-05-21 13:15:00,146.57,146.58,146.54,146.55,2715.0,133.164,133.1731,133.1368,133.1458,2715.0
2019-05-21 13:20:00,146.57,146.64,146.56,146.62,3466.0,133.164,133.2276,133.1549,133.2094,3466.0
2019-05-21 13:25:00,146.62,146.62,146.56,146.58,7791.0,133.2094,133.2094,133.1549,133.1731,7791.0
2019-05-21 13:30:00,146.57,146.59,146.55,146.59,9088.0,133.164,133.1822,133.1458,133.1822,9088.0
2019-05-21 13:35:00,146.6,146.62,146.57,146.61,4948.0,133.1913,133.2094,133.164,133.2004,4948.0
2019-05-21 13:40:00,146.59,146.62,146.57,146.62,8704.0,133.1822,133.2094,133.164,133.2094,8704.0
2019-05-21 13:45:00,146.62,146.69,146.62,146.66,7853.0,133.2094,133.273,133.2094,133.2458,7853.0
2019-05-21 13:50:00,146.67,146.68,146.65,146.66,9942.0,133.2549,133.264,133.2367,133.2458,9942.0
2019-05-21 13:55:00,146.67,146.69,146.65,146.69,4842.0,133.2549,133.273,133.2367,133.273,4842.0
2019-05-21 14:00:00,146.67,146.71,146.67,146.71,6202.0,133.2549,133.2912,133.2549,133.2912,6202.0
2019-05-21 14:05:00,146.68,146.7,146.66,146.66,11239.0,133.264,133.2821,133.2458,133.2458,11239.0
2019-05-21 14:10:00,146.67,146.67,146.62,146.63,9871.0,133.2549,133.2549,133.2094,133.2185,9871.0
2019-05-21 14:15:00,146.65,146.69,146.64,146.69,18019.0,133.2367,133.273,133.2276,133.273,18019.0
2019-05-21 14:20:00,146.68,146.72,146.66,146.68,7622.0,133.264,133.3003,133.2458,133.264,7622.0
2019-05-21 14:25:00,146.69,146.78,146.68,146.77,13052.0,133.273,133.3548,133.264,133.3457,13052.0
2019-05-21 14:30:00,146.77,146.78,146.74,146.74,24326.0,133.3457,133.3548,133.3185,133.3185,24326.0
2019-05-21 14:35:00,146.74,146.75,146.69,146.73,6905.0,133.3185,133.3276,133.273,133.3094,6905.0
2019-05-21 14:40:00,146.75,146.79,146.73,146.79,7663.0,133.3276,133.3639,133.3094,133.3639,7663.0
2019-05-21 14:45:00,146.77,146.8,146.73,146.73,17841.0,133.3457,133.373,133.3094,133.3094,17841.0
2019-05-21 14:50:00,146.72,146.73,146.62,146.63,17357.0,133.3003,133.3094,133.2094,133.2185,17357.0
2019-05-21 14:55:00,146.64,146.66,146.62,146.64,9544.0,133.2276,133.2458,133.2094,133.2276,9544.0
2019-05-21 15:00:00,146.61,146.63,146.54,146.58,11684.0,133.2004,133.2185,133.1368,133.1731,11684.0
2019-05-21 15:05:00,146.6,146.65,146.6,146.62,13278.0,133.1913,133.2367,133.1913,133.2094,13278.0
2019-05-21 15:10:00,146.63,146.66,146.58,146.64,8412.0,133.2185,133.2458,133.1731,133.2276,8412.0
2019-05-21 15:15:00,146.62,146.63,146.53,146.59,13739.0,133.2094,133.2185,133.1277,133.1822,13739.0
2019-05-21 15:20:00,146.59,146.61,146.52,146.55,12941.0,133.1822,133.2004,133.1186,133.1458,12941.0
2019-05-21 15:25:00,146.56,146.65,146.56,146.63,20981.0,133.1549,133.2367,133.1549,133.2185,20981.0
2019-05-21 15:30:00,146.64,146.74,146.63,146.69,16312.0,133.2276,133.3185,133.2185,133.273,16312.0
2019-05-21 15:35:00,146.69,146.72,146.66,146.69,16038.0,133.273,133.3003,133.2458,133.273,16038.0
2019-05-21 15:40:00,146.71,146.71,146.55,146.59,21281.0,133.2912,133.2912,133.1458,133.1822,21281.0
2019-05-21 15:45:00,146.57,146.63,146.53,146.6,21251.0,133.164,133.2185,133.1277,133.1913,21251.0
2019-05-21 15:50:00,146.6,146.61,146.5,146.54,32217.0,133.1913,133.2004,133.1004,133.1368,32217.0
2019-05-21 15:55:00,146.52,146.62,146.49,146.57,65631.0,133.1186,133.2094,133.0913,133.164,65631.0
2019-05-22 09:30:00,146.06,146.23,146.01,146.2,66683.0,132.7007,132.8551,132.6552,132.8279,66683.0
2019-05-22 09:35:00,146.21,146.24,146.1,146.13,26353.0,132.8369,132.8642,132.737,132.7643,26353.0
2019-05-22 09:40:00,146.14,146.21,146.01,146.11,34227.0,132.7733,132.8369,132.6552,132.7461,34227.0
2019-05-22 09:45:00,146.15,146.18,146.03,146.11,45056.0,132.7824,132.8097,132.6734,132.7461,45056.0
2019-05-22 09:50:00,146.08,146.3,146.02,146.3,13545.0,132.7188,132.9187,132.6643,132.9187,13545.0
2019-05-22 09:55:00,146.33,146.36,146.28,146.32,29849.0,132.946,132.9732,132.9005,132.9369,29849.0
2019-05-22 10:00:00,146.36,146.38,146.25,146.29,40079.0,132.9732,132.9914,132.8733,132.9096,40079.0
2019-05-22 10:05:00,146.25,146.33,146.2,146.23,7973.0,132.8733,132.946,132.8279,132.8551,7973.0
2019-05-22 10:10:00,146.21,146.21,146.1,146.17,15508.0,132.8369,132.8369,132.737,132.8006,15508.0
2019-05-22 10:15:00,146.17,146.57,146.16,146.29,100524.0,132.8006,133.164,132.7915,132.9096,100524.0
2019-05-22 10:20:00,146.26,146.39,146.22,146.39,15764.0,132.8824,133.0005,132.846,133.0005,15764.0
2019-05-22 10:25:00,146.4,146.46,146.35,146.35,17476.0,133.0096,133.0641,132.9641,132.9641,17476.0
2019-05-22 10:30:00,146.32,146.4,146.17,146.2,17009.0,132.9369,133.0096,132.8006,132.8279,17009.0
2019-05-22 10:35:00,146.22,146.24,146.05,146.13,28793.0,132.846,132.8642,132.6916,132.7643,28793.0
2019-05-22 10:40:00,146.13,146.14,146.04,146.07,10943.0,132.7643,132.7733,132.6825,132.7098,10943.0
2019-05-22 10:45:00,146.09,146.17,146.08,146.17,6173.0,132.7279,132.8006,132.7188,132.8006,6173.0
2019-05-22 10:50:00,146.17,146.25,146.13,146.17,3290.0,132.8006,132.8733,132.7643,132.8006,3290.0
2019-05-22 10:55:00,146.14,146.16,145.97,146.09,21956.0,132.7733,132.7915,132.6189,132.7279,21956.0
2019-05-22 11:00:00,146.05,146.05,145.88,145.96,33707.0,132.6916,132.6916,132.5371,132.6098,33707.0
2019-05-22 11:05:00,145.97,146.0,145.91,145.95,9839.0,132.6189,132.6462,132.5644,132.6007,9839.0
2019-05-22 11:10:00,145.92,146.08,145.92,146.08,7620.0,132.5735,132.7188,132.5735,132.7188,7620.0
2019-05-22 11:15:00,146.1,146.21,146.1,146.16,16346.0,132.737,132.8369,132.737,132.7915,16346.0
2019-05-22 11:20:00,146.12,146.16,146.08,146.12,13135.0,132.7552,132.7915,132.7188,132.7552,13135.0
2019-05-22 11:25:00,146.16,146.32,146.13,146.3,1404.0,132.7915,132.9369,132.7643,132.9187,1404.0
2019-05-22 11:30:00,146.36,146.37,146.21,146.22,44964.0,132.9732,132.9823,132.8369,132.846,44964.0
2019-05-22 11:35:00,146.22,146.22,146.11,146.11,9052.0,132.846,132.846,132.7461,132.7461,9052.0
2019-05-22 11:40:00,146.11,146.16,146.08,146.09,40305.0,132.7461,132.7915,132.7188,132.7279,40305.0
2019-05-22 11:45:00,146.1,146.17,146.05,146.11,8178.0,132.737,132.8006,132.6916,132.7461,8178.0
2019-05-22 11:50:00,146.12,146.21,146.03,146.08,32340.0,132.7552,132.8369,132.6734,132.7188,32340.0
2019-05-22 11:55:00,146.12,146.2,146.11,146.17,4691.0,132.7552,132.8279,132.7461,132.8006,4691.0
2019-05-22 12:00:00,146.18,146.25,146.14,146.2,27239.0,132.8097,132.8733,132.7733,132.8279,27239.0
2019-05-22 12:05:00,146.15,146.18,146.07,146.16,20093.0,132.7824,132.8097,132.7098,132.7915,20093.0
2019-05-22 12:10:00,146.13,146.16,146.02,146.07,3854.0,132.7643,132.7915,132.6643,132.7098,3854.0
2019-05-22 12:15:00,146.06,146.15,146.06,146.15,10094.0,132.7007,132.7824,132.7007,132.7824,10094.0
2019-05-22 12:20:00,146.16,146.18,146.13,146.14,6062.0,132.7915,132.8097,132.7643,132.7733,6062.0
2019-05-22 12:25:00,146.15,146.15,146.07,146.08,16013.0,132.7824,132.7824,132.7098,132.7188,16013.0
2019-05-22 12:30:00,146.11,146.11,145.95,146.02,13975.0,132.7461,132.7461,132.6007,132.6643,13975.0
2019-05-22 12:35:00,146.03,146.09,146.02,146.05,8956.0,132.6734,132.7279,132.6643,132.6916,8956.0
2019-05-22 12:40:00,146.04,146.04,145.95,145.96,4447.0,132.6825,132.6825,132.6007,132.6098,4447.0
2019-05-22 12:45:00,145.94,145.97,145.91,145.92,11160.0,132.5916,132.6189,132.5644,132.5735,11160.0
2019-05-22 12:50:00,145.96,145.98,145.91,145.97,11516.0,132.6098,132.628,132.5644,132.6189,11516.0
2019-05-22 12:55:00,146.0,146.02,145.98,145.99,13220.0,132.6462,132.6643,132.628,132.6371,13220.0
2019-05-22 13:00:00,145.93,145.99,145.89,145.89,6470.0,132.5826,132.6371,132.5462,132.5462,6470.0
2019-05-22 13:05:00,145.9,145.9,145.8,145.8,30929.0,132.5553,132.5553,132.4644,132.4644,30929.0
2019-05-22 13:10:00,145.78,145.85,145.77,145.85,5684.0,132.4463,132.5099,132.4372,132.5099,5684.0
2019-05-22 13:15:00,145.87,145.93,145.86,145.92,8316.0,132.528,132.5826,132.519,132.5735,8316.0
2019-05-22 13:20:00,145.9,145.97,145.85,145.92,16831.0,132.5553,132.6189,132.5099,132.5735,16831.0
2019-05-22 13:25:00,145.91,145.97,145.9,145.95,11971.0,132.5644,132.6189,132.5553,132.6007,11971.0
2019-05-22 13:30:00,145.93,145.93,145.87,145.89,13121.0,132.5826,132.5826,132.528,132.5462,13121.0
2019-05-22 13:35:00,145.9,145.94,145.9,145.93,6398.0,132.5553,132.5916,132.5553,132.5826,6398.0
2019-05-22 13:40:00,145.96,146.1,145.93,146.06,19190.0,132.6098,132.737,132.5826,132.7007,19190.0
2019-05-22 13:45:00,146.09,146.11,146.02,146.1,12595.0,132.7279,132.7461,132.6643,132.737,12595.0
2019-05-22 13:50:00,146.12,146.2,146.08,146.19,6384.0,132.7552,132.8279,132.7188,132.8188,6384.0
2019-05-22 13:55:00,146.19,146.22,146.16,146.17,7693.0,132.8188,132.846,132.7915,132.8006,7693.0
2019-05-22 14:00:00,146.16,146.18,146.05,146.05,19161.0,132.7915,132.8097,132.6916,132.6916,19161.0
2019-05-22 14:05:00,146.06,146.19,146.06,146.19,9378.0,132.7007,132.8188,132.7007,132.8188,9378.0
2019-05-22 14:10:00,146.14,146.16,146.09,146.1,4671.0,132.7733,132.7915,132.7279,132.737,4671.0
2019-05-22 14:15:00,146.15,146.15,146.04,146.12,12543.0,132.7824,132.7824,132.6825,132.7552,12543.0
2019-05-22 14:20:00,146.1,146.19,146.1,146.19,10069.0,132.737,132.8188,132.737,132.8188,10069.0
2019-05-22 14:25:00,146.18,146.19,146.14,146.17,7551.0,132.8097,132.8188,132.7733,132.8006,7551.0
2019-05-22 14:30:00,146.2,146.34,146.2,146.31,10897.0,132.8279,132.9551,132.8279,132.9278,10897.0
2019-05-22 14:35:00,146.34,146.37,146.3,146.33,22641.0,132.9551,132.9823,132.9187,132.946,22641.0
2019-05-22 14:40:00,146.33,146.4,146.3,146.37,14424.0,132.946,133.0096,132.9187,132.9823,14424.0
2019-05-22 14:45:00,146.39,146.41,146.36,146.36,9511.0,133.0005,133.0187,132.9732,132.9732,9511.0
2019-05-22 14:50:00,146.36,146.38,146.26,146.28,19405.0,132.9732,132.9914,132.8824,132.9005,19405.0
2019-05-22 14:55:00,146.29,146.32,146.27,146.32,5842.0,132.9096,132.9369,132.8915,132.9369,5842.0
2019-05-22 15:00:00,146.29,146.38,146.27,146.28,11676.0,132.9096,132.9914,132.8915,132.9005,11676.0
2019-05-22 15:05:00,146.28,146.33,146.21,146.25,3733.0,132.9005,132.946,132.8369,132.8733,3733.0
2019-05-22 15:10:00,146.28,146.3,146.24,146.25,7909.0,132.9005,132.9187,132.8642,132.8733,7909.0
2019-05-22 15:15:00,146.23,146.28,146.19,146.28,7289.0,132.8551,132.9005,132.8188,132.9005,7289.0
2019-05-22 15:20:00,146.27,146.3,146.23,146.28,12309.0,132.8915,132.9187,132.8551,132.9005,12309.0
2019-05-22 15:25:00,146.3,146.35,146.25,146.25,47702.0,132.9187,132.9641,132.8733,132.8733,47702.0
2019-05-22 15:30:00,146.22,146.25,146.18,146.23,13877.0,132.846,132.8733,132.8097,132.8551,13877.0
2019-05-22 15:35:00,146.24,146.25,146.19,146.23,12350.0,132.8642,132.8733,132.8188,132.8551,12350.0
2019-05-22 15:40:00,146.2,146.24,146.18,146.22,6976.0,132.8279,132.8642,132.8097,132.846,6976.0
2019-05-22 15:45:00,146.23,146.25,146.18,146.19,13691.0,132.8551,132.8733,132.8097,132.8188,13691.0
2019-05-22 15:50:00,146.23,146.23,146.18,146.2,44470.0,132.8551,132.8551,132.8097,132.8279,44470.0
2019-05-22 15:55:00,146.18,146.19,146.07,146.08,21941.0,132.8097,132.8188,132.7098,132.7188,21941.0
2019-05-23 09:30:00,144.83,144.85,144.33,144.43,103925.0,131.5832,131.6013,131.1289,131.2198,103925.0
2019-05-23 09:35:00,144.45,144.45,144.27,144.28,60400.0,131.2379,131.2379,131.0744,131.0835,60400.0
2019-05-23 09:40:00,144.26,144.26,144.1,144.1,14918.0,131.0653,131.0653,130.9199,130.9199,14918.0
2019-05-23 09:45:00,144.11,144.29,143.96,144.19,56974.0,130.929,131.0926,130.7927,131.0017,56974.0
2019-05-23 09:50:00,144.16,144.16,143.94,144.09,43956.0,130.9744,130.9744,130.7746,130.9109,43956.0
2019-05-23 09:55:00,144.09,144.16,143.99,144.11,15876.0,130.9109,130.9744,130.82,130.929,15876.0
2019-05-23 10:00:00,144.11,144.38,144.06,144.27,54237.0,130.929,131.1743,130.8836,131.0744,54237.0
2019-05-23 10:05:00,144.26,144.26,144.03,144.04,21093.0,131.0653,131.0653,130.8563,130.8654,21093.0
2019-05-23 10:10:00,144.04,144.22,144.01,144.06,26435.0,130.8654,131.029,130.8382,130.8836,26435.0
2019-05-23 10:15:00,144.15,144.17,143.99,144.01,27438.0,130.9654,130.9835,130.82,130.8382,27438.0
2019-05-23 10:20:00,144.01,144.1,143.89,144.03,39098.0,130.8382,130.9199,130.7291,130.8563,39098.0
2019-05-23 10:25:00,144.03,144.27,143.96,144.27,11603.0,130.8563,131.0744,130.7927,131.0744,11603.0
2019-05-23 10:30:00,144.23,144.4,144.17,144.38,14285.0,131.038,131.1925,130.9835,131.1743,14285.0
2019-05-23 10:35:00,144.4,144.44,144.28,144.44,14617.0,131.1925,131.2288,131.0835,131.2288,14617.0
2019-05-23 10:40:00,144.45,144.48,144.35,144.35,22078.0,131.2379,131.2652,131.1471,131.1471,22078.0
2019-05-23 10:45:00,144.32,144.46,144.32,144.38,28778.0,131.1198,131.247,131.1198,131.1743,28778.0
2019-05-23 10:50:00,144.42,144.57,144.36,144.57,13366.0,131.2107,131.3469,131.1562,131.3469,13366.0
2019-05-23 10:55:00,144.57,144.58,144.45,144.47,9273.0,131.3469,131.356,131.2379,131.2561,9273.0
2019-05-23 11:00:00,144.45,144.48,144.19,144.22,35322.0,131.2379,131.2652,131.0017,131.029,35322.0
2019-05-23 11:05:00,144.22,144.34,144.18,144.28,16948.0,131.029,131.138,130.9926,131.0835,16948.0
2019-05-23 11:10:00,144.25,144.31,144.09,144.09,40998.0,131.0562,131.1107,130.9109,130.9109,40998.0
2019-05-23 11:15:00,144.09,144.25,144.09,144.23,15542.0,130.9109,131.0562,130.9109,131.038,15542.0
2019-05-23 11:20:00,144.23,144.27,144.09,144.21,25272.0,131.038,131.0744,130.9109,131.0199,25272.0
2019-05-23 11:25:00,144.22,144.41,144.22,144.26,15299.0,131.029,131.2016,131.029,131.0653,15299.0
2019-05-23 11:30:00,144.24,144.32,144.17,144.17,27244.0,131.0471,131.1198,130.9835,130.9835,27244.0
2019-05-23 11:35:00,144.18,144.21,144.06,144.2,15696.0,130.9926,131.0199,130.8836,131.0108,15696.0
2019-05-23 11:40:00,144.18,144.18,144.03,144.04,31181.0,130.9926,130.9926,130.8563,130.8654,31181.0
2019-05-23 11:45:00,144.07,144.1,144.02,144.04,64314.0,130.8927,130.9199,130.8473,130.8654,64314.0
2019-05-23 11:50:00,144.04,144.13,143.85,143.87,32767.0,130.8654,130.9472,130.6928,130.711,32767.0
2019-05-23 11:55:00,143.87,143.88,143.74,143.74,24834.0,130.711,130.7201,130.5929,130.5929,24834.0
2019-05-23 12:00:00,143.77,143.85,143.77,143.83,16969.0,130.6201,130.6928,130.6201,130.6746,16969.0
2019-05-23 12:05:00,143.84,144.04,143.78,143.83,39502.0,130.6837,130.8654,130.6292,130.6746,39502.0
2019-05-23 12:10:00,143.78,143.93,143.78,143.87,11480.0,130.6292,130.7655,130.6292,130.711,11480.0
2019-05-23 12:15:00,143.88,143.9,143.71,143.78,22007.0,130.7201,130.7382,130.5656,130.6292,22007.0
2019-05-23 12:20:00,143.78,143.79,143.69,143.71,16455.0,130.6292,130.6383,130.5474,130.5656,16455.0
2019-05-23 12:25:00,143.74,143.85,143.74,143.83,9798.0,130.5929,130.6928,130.5929,130.6746,9798.0
2019-05-23 12:30:00,143.88,143.9,143.79,143.82,13555.0,130.7201,130.7382,130.6383,130.6655,13555.0
2019-05-23 12:35:00,143.81,143.84,143.74,143.83,16047.0,130.6565,130.6837,130.5929,130.6746,16047.0
2019-05-23 12:40:00,143.8,143.92,143.78,143.82,22096.0,130.6474,130.7564,130.6292,130.6655,22096.0
2019-05-23 12:45:00,143.86,143.89,143.78,143.81,23777.0,130.7019,130.7291,130.6292,130.6565,23777.0
2019-05-23 12:50:00,143.8,143.8,143.55,143.58,29916.0,130.6474,130.6474,130.4202,130.4475,29916.0
2019-05-23 12:55:00,143.62,143.65,143.55,143.6,17202.0,130.4838,130.5111,130.4202,130.4657,17202.0
2019-05-23 13:00:00,143.52,143.63,143.48,143.62,22329.0,130.393,130.4929,130.3566,130.4838,22329.0
2019-05-23 13:05:00,143.63,143.72,143.57,143.67,62417.0,130.4929,130.5747,130.4384,130.5293,62417.0
2019-05-23 13:10:00,143.67,143.71,143.53,143.53,12661.0,130.5293,130.5656,130.4021,130.4021,12661.0
2019-05-23 13:15:00,143.58,143.62,143.51,143.58,21820.0,130.4475,130.4838,130.3839,130.4475,21820.0
2019-05-23 13:20:00,143.59,143.68,143.54,143.66,15034.0,130.4566,130.5384,130.4112,130.5202,15034.0
2019-05-23 13:25:00,143.67,143.85,143.66,143.74,46014.0,130.5293,130.6928,130.5202,130.5929,46014.0
2019-05-23 13:30:00,143.71,143.8,143.71,143.8,11205.0,130.5656,130.6474,130.5656,130.6474,11205.0
2019-05-23 13:35:00,143.81,143.85,143.72,143.84,18927.0,130.6565,130.6928,130.5747,130.6837,18927.0
2019-05-23 13:40:00,143.87,143.87,143.77,143.81,8185.0,130.711,130.711,130.6201,130.6565,8185.0
2019-05-23 13:45:00,143.81,143.82,143.65,143.65,17233.0,130.6565,130.6655,130.5111,130.5111,17233.0
2019-05-23 13:50:00,143.64,143.71,143.6,143.65,27304.0,130.502,130.5656,130.4657,130.5111,27304.0
2019-05-23 13:55:00,143.63,143.72,143.6,143.7,30058.0,130.4929,130.5747,130.4657,130.5565,30058.0
2019-05-23 14:00:00,143.7,143.81,143.63,143.63,24449.0,130.5565,130.6565,130.4929,130.4929,24449.0
2019-05-23 14:05:00,143.65,143.71,143.52,143.53,22197.0,130.5111,130.5656,130.393,130.4021,22197.0
2019-05-23 14:10:00,143.56,143.58,143.49,143.58,58758.0,130.4293,130.4475,130.3657,130.4475,58758.0
2019-05-23 14:15:00,143.59,143.65,143.53,143.62,26963.0,130.4566,130.5111,130.4021,130.4838,26963.0
2019-05-23 14:20:00,143.64,143.76,143.64,143.72,17933.0,130.502,130.611,130.502,130.5747,17933.0
2019-05-23 14:25:00,143.72,143.72,143.54,143.55,18308.0,130.5747,130.5747,130.4112,130.4202,18308.0
2019-05-23 14:30:00,143.57,143.7,143.55,143.7,36363.0,130.4384,130.5565,130.4202,130.5565,36363.0
2019-05-23 14:35:00,143.68,143.71,143.52,143.55,31128.0,130.5384,130.5656,130.393,130.4202,31128.0
2019-05-23 14:40:00,143.55,143.58,143.41,143.46,34639.0,130.4202,130.4475,130.293,130.3385,34639.0
2019-05-23 14:45:00,143.49,143.53,143.42,143.45,22482.0,130.3657,130.4021,130.3021,130.3294,22482.0
2019-05-23 14:50:00,143.46,143.53,143.41,143.48,24168.0,130.3385,130.4021,130.293,130.3566,24168.0
2019-05-23 14:55:00,143.51,143.54,143.44,143.54,18449.0,130.3839,130.4112,130.3203,130.4112,18449.0
2019-05-23 15:00:00,143.54,143.54,143.37,143.47,36753.0,130.4112,130.4112,130.2567,130.3476,36753.0
2019-05-23 15:05:00,143.46,143.5,143.39,143.4,39376.0,130.3385,130.3748,130.2749,130.284,39376.0
2019-05-23 15:10:00,143.5,143.56,143.43,143.56,22431.0,130.3748,130.4293,130.3112,130.4293,22431.0
2019-05-23 15:15:00,143.54,143.78,143.47,143.69,42009.0,130.4112,130.6292,130.3476,130.5474,42009.0
2019-05-23 15:20:00,143.74,144.02,143.74,143.86,44178.0,130.5929,130.8473,130.5929,130.7019,44178.0
2019-05-23 15:25:00,143.88,144.23,143.86,144.12,71752.0,130.7201,131.038,130.7019,130.9381,71752.0
2019-05-23 15:30:00,144.08,144.24,144.03,144.16,47379.0,130.9018,131.0471,130.8563,130.9744,47379.0
2019-05-23 15:35:00,144.14,144.22,144.03,144.03,31750.0,130.9563,131.029,130.8563,130.8563,31750.0
2019-05-23 15:40:00,144.03,144.04,143.8,143.85,28174.0,130.8563,130.8654,130.6474,130.6928,28174.0
2019-05-23 15:45:00,143.86,144.02,143.71,143.88,58270.0,130.7019,130.8473,130.5656,130.7201,58270.0
2019-05-23 15:50:00,143.86,144.09,143.8,144.09,66155.0,130.7019,130.9109,130.6474,130.9109,66155.0
2019-05-23 15:55:00,144.1,144.25,144.02,144.19,103213.0,130.9199,131.0562,130.8473,131.0017,103213.0
2019-05-24 09:30:00,144.96,145.15,144.93,145.15,70757.0,131.7013,131.8739,131.674,131.8739,70757.0
2019-05-24 09:35:00,145.18,145.23,145.05,145.06,23781.0,131.9012,131.9466,131.783,131.7921,23781.0
2019-05-24 09:40:00,145.07,145.18,145.05,145.13,26885.0,131.8012,131.9012,131.783,131.8557,26885.0
2019-05-24 09:45:00,145.16,145.18,144.85,144.91,30061.0,131.883,131.9012,131.6013,131.6558,30061.0
2019-05-24 09:50:00,144.9,145.01,144.85,144.9,15578.0,131.6468,131.7467,131.6013,131.6468,15578.0
2019-05-24 09:55:00,144.91,144.99,144.86,144.95,14539.0,131.6558,131.7285,131.6104,131.6922,14539.0
2019-05-24 10:00:00,144.97,145.08,144.91,145.05,37984.0,131.7104,131.8103,131.6558,131.783,37984.0
2019-05-24 10:05:00,145.01,145.06,144.86,144.87,7943.0,131.7467,131.7921,131.6104,131.6195,7943.0
2019-05-24 10:10:00,144.85,144.96,144.82,144.83,33566.0,131.6013,131.7013,131.5741,131.5832,33566.0
2019-05-24 10:15:00,144.83,144.99,144.83,144.98,7916.0,131.5832,131.7285,131.5832,131.7194,7916.0
2019-05-24 10:20:00,144.95,144.97,144.91,144.93,10182.0,131.6922,131.7104,131.6558,131.674,10182.0
2019-05-24 10:25:00,144.9,144.92,144.69,144.69,11307.0,131.6468,131.6649,131.456,131.456,11307.0
2019-05-24 10:30:00,144.68,144.79,144.64,144.79,7202.0,131.4469,131.5468,131.4105,131.5468,7202.0
2019-05-24 10:35:00,144.74,144.79,144.62,144.76,9570.0,131.5014,131.5468,131.3924,131.5196,9570.0
2019-05-24 10:40:00,144.76,144.78,144.65,144.71,23078.0,131.5196,131.5377,131.4196,131.4741,23078.0
2019-05-24 10:45:00,144.74,144.75,144.47,144.48,16456.0,131.5014,131.5105,131.2561,131.2652,16456.0
2019-05-24 10:50:00,144.5,144.52,144.27,144.31,24689.0,131.2834,131.3015,131.0744,131.1107,24689.0
2019-05-24 10:55:00,144.31,144.36,144.28,144.3,13182.0,131.1107,131.1562,131.0835,131.1016,13182.0
2019-05-24 11:00:00,144.28,144.4,144.28,144.33,13711.0,131.0835,131.1925,131.0835,131.1289,13711.0
2019-05-24 11:05:00,144.34,144.43,144.24,144.31,11447.0,131.138,131.2198,131.0471,131.1107,11447.0
2019-05-24 11:10:00,144.32,144.34,144.18,144.26,11795.0,131.1198,131.138,130.9926,131.0653,11795.0
2019-05-24 11:15:00,144.28,144.28,144.15,144.21,12695.0,131.0835,131.0835,130.9654,131.0199,12695.0
2019-05-24 11:20:00,144.21,144.38,144.2,144.33,15659.0,131.0199,131.1743,131.0108,131.1289,15659.0
2019-05-24 11:25:00,144.33,144.33,144.21,144.27,16541.0,131.1289,131.1289,131.0199,131.0744,16541.0
2019-05-24 11:30:00,144.33,144.41,144.3,144.41,5438.0,131.1289,131.2016,131.1016,131.2016,5438.0
2019-05-24 11:35:00,144.41,144.53,144.4,144.46,13289.0,131.2016,131.3106,131.1925,131.247,13289.0
2019-05-24 11:40:00,144.46,144.5,144.41,144.45,14795.0,131.247,131.2834,131.2016,131.2379,14795.0
2019-05-24 11:45:00,144.51,144.52,144.44,144.49,4212.0,131.2924,131.3015,131.2288,131.2743,4212.0
2019-05-24 11:50:00,144.51,144.55,144.46,144.53,8042.0,131.2924,131.3288,131.247,131.3106,8042.0
2019-05-24 11:55:00,144.53,144.57,144.47,144.47,9813.0,131.3106,131.3469,131.2561,131.2561,9813.0
2019-05-24 12:00:00,144.46,144.57,144.42,144.57,5790.0,131.247,131.3469,131.2107,131.3469,5790.0
2019-05-24 12:05:00,144.57,144.59,144.52,144.55,4643.0,131.3469,131.3651,131.3015,131.3288,4643.0
2019-05-24 12:10:00,144.54,144.54,144.44,144.51,8456.0,131.3197,131.3197,131.2288,131.2924,8456.0
2019-05-24 12:15:00,144.52,144.52,144.38,144.42,13379.0,131.3015,131.3015,131.1743,131.2107,13379.0
2019-05-24 12:20:00,144.44,144.57,144.43,144.54,9240.0,131.2288,131.3469,131.2198,131.3197,9240.0
2019-05-24 12:25:00,144.56,144.64,144.55,144.6,7935.0,131.3379,131.4105,131.3288,131.3742,7935.0
2019-05-24 12:30:00,144.63,144.75,144.62,144.71,7076.0,131.4015,131.5105,131.3924,131.4741,7076.0
2019-05-24 12:35:00,144.72,144.78,144.7,144.75,26851.0,131.4832,131.5377,131.4651,131.5105,26851.0
2019-05-24 12:40:00,144.77,144.8,144.71,144.76,22552.0,131.5287,131.5559,131.4741,131.5196,22552.0
2019-05-24 12:45:00,144.78,144.78,144.7,144.71,20306.0,131.5377,131.5377,131.4651,131.4741,20306.0
2019-05-24 12:50:00,144.72,144.74,144.68,144.73,13463.0,131.4832,131.5014,131.4469,131.4923,13463.0
2019-05-24 12:55:00,144.73,144.81,144.7,144.81,13939.0,131.4923,131.565,131.4651,131.565,13939.0
2019-05-24 13:00:00,144.81,144.86,144.73,144.73,8783.0,131.565,131.6104,131.4923,131.4923,8783.0
2019-05-24 13:05:00,144.73,144.8,144.72,144.76,5568.0,131.4923,131.5559,131.4832,131.5196,5568.0
2019-05-24 13:10:00,144.74,144.74,144.66,144.71,12338.0,131.5014,131.5014,131.4287,131.4741,12338.0
2019-05-24 13:15:00,144.71,144.73,144.69,144.72,3252.0,131.4741,131.4923,131.456,131.4832,3252.0
2019-05-24 13:20:00,144.74,144.78,144.67,144.69,5451.0,131.5014,131.5377,131.4378,131.456,5451.0
2019-05-24 13:25:00,144.69,144.7,144.63,144.66,9841.0,131.456,131.4651,131.4015,131.4287,9841.0
2019-05-24 13:30:00,144.67,144.69,144.62,144.65,26631.0,131.4378,131.456,131.3924,131.4196,26631.0
2019-05-24 13:35:00,144.65,144.68,144.62,144.68,24791.0,131.4196,131.4469,131.3924,131.4469,24791.0
2019-05-24 13:40:00,144.68,144.75,144.67,144.74,7282.0,131.4469,131.5105,131.4378,131.5014,7282.0
2019-05-24 13:45:00,144.74,144.78,144.74,144.77,6837.0,131.5014,131.5377,131.5014,131.5287,6837.0
2019-05-24 13:50:00,144.77,144.84,144.75,144.82,23944.0,131.5287,131.5923,131.5105,131.5741,23944.0
2019-05-24 13:55:00,144.78,144.78,144.67,144.67,2967.0,131.5377,131.5377,131.4378,131.4378,2967.0
2019-05-24 14:00:00,144.7,144.7,144.62,144.64,10478.0,131.4651,131.4651,131.3924,131.4105,10478.0
2019-05-24 14:05:00,144.62,144.63,144.51,144.58,15357.0,131.3924,131.4015,131.2924,131.356,15357.0
2019-05-24 14:10:00,144.59,144.6,144.54,144.55,15769.0,131.3651,131.3742,131.3197,131.3288,15769.0
2019-05-24 14:15:00,144.5,144.58,144.48,144.58,16361.0,131.2834,131.356,131.2652,131.356,16361.0
2019-05-24 14:20:00,144.58,144.61,144.56,144.58,24326.0,131.356,131.3833,131.3379,131.356,24326.0
2019-05-24 14:25:00,144.59,144.65,144.58,144.59,6181.0,131.3651,131.4196,131.356,131.3651,6181.0
2019-05-24 14:30:00,144.59,144.62,144.55,144.59,7479.0,131.3651,131.3924,131.3288,131.3651,7479.0
2019-05-24 14:35:00,144.6,144.66,144.59,144.64,5317.0,131.3742,131.4287,131.3651,131.4105,5317.0
2019-05-24 14:40:00,144.67,144.7,144.65,144.67,7598.0,131.4378,131.4651,131.4196,131.4378,7598.0
2019-05-24 14:45:00,144.68,144.69,144.58,144.6,2506.0,131.4469,131.456,131.356,131.3742,2506.0
2019-05-24 14:50:00,144.59,144.62,144.57,144.59,5523.0,131.3651,131.3924,131.3469,131.3651,5523.0
2019-05-24 14:55:00,144.6,144.65,144.59,144.63,16686.0,131.3742,131.4196,131.3651,131.4015,16686.0
2019-05-24 15:00:00,144.63,144.73,144.63,144.72,5911.0,131.4015,131.4923,131.4015,131.4832,5911.0
2019-05-24 15:05:00,144.71,144.74,144.68,144.72,20892.0,131.4741,131.5014,131.4469,131.4832,20892.0
2019-05-24 15:10:00,144.73,144.74,144.69,144.7,20624.0,131.4923,131.5014,131.456,131.4651,20624.0
2019-05-24 15:15:00,144.7,144.7,144.63,144.63,9537.0,131.4651,131.4651,131.4015,131.4015,9537.0
2019-05-24 15:20:00,144.61,144.69,144.61,144.68,4001.0,131.3833,131.456,131.3833,131.4469,4001.0
2019-05-24 15:25:00,144.68,144.74,144.66,144.73,6000.0,131.4469,131.5014,131.4287,131.4923,6000.0
2019-05-24 15:30:00,144.71,144.71,144.64,144.65,7339.0,131.4741,131.4741,131.4105,131.4196,7339.0
2019-05-24 15:35:00,144.67,144.72,144.65,144.67,10512.0,131.4378,131.4832,131.4196,131.4378,10512.0
2019-05-24 15:40:00,144.67,144.68,144.6,144.62,25541.0,131.4378,131.4469,131.3742,131.3924,25541.0
2019-05-24 15:45:00,144.59,144.62,144.55,144.6,21426.0,131.3651,131.3924,131.3288,131.3742,21426.0
2019-05-24 15:50:00,144.6,144.64,144.53,144.57,48352.0,131.3742,131.4105,131.3106,131.3469,48352.0
2019-05-24 15:55:00,144.58,144.64,144.45,144.53,96838.0,131.356,131.4105,131.2379,131.3106,96838.0
2019-05-28 09:30:00,144.82,145.03,144.73,145.02,162656.0,131.5741,131.7649,131.4923,131.7558,162656.0
2019-05-28 09:35:00,145.06,145.16,145.06,145.1,31024.0,131.7921,131.883,131.7921,131.8285,31024.0
2019-05-28 09:40:00,145.17,145.26,145.13,145.17,11408.0,131.8921,131.9738,131.8557,131.8921,11408.0
2019-05-28 09:45:00,145.18,145.28,145.16,145.25,31071.0,131.9012,131.992,131.883,131.9648,31071.0
2019-05-28 09:50:00,145.26,145.27,145.16,145.22,12764.0,131.9738,131.9829,131.883,131.9375,12764.0
2019-05-28 09:55:00,145.22,145.22,145.09,145.14,15138.0,131.9375,131.9375,131.8194,131.8648,15138.0
2019-05-28 10:00:00,145.13,145.16,145.05,145.09,71139.0,131.8557,131.883,131.783,131.8194,71139.0
2019-05-28 10:05:00,145.08,145.18,144.97,144.98,64268.0,131.8103,131.9012,131.7104,131.7194,64268.0
2019-05-28 10:10:00,144.97,145.01,144.88,144.9,59621.0,131.7104,131.7467,131.6286,131.6468,59621.0
2019-05-28 10:15:00,144.9,144.93,144.73,144.78,58814.0,131.6468,131.674,131.4923,131.5377,58814.0
2019-05-28 10:20:00,144.79,144.88,144.76,144.79,56124.0,131.5468,131.6286,131.5196,131.5468,56124.0
2019-05-28 10:25:00,144.79,144.86,144.76,144.8,21525.0,131.5468,131.6104,131.5196,131.5559,21525.0
2019-05-28 10:30:00,144.78,144.83,144.58,144.62,14741.0,131.5377,131.5832,131.356,131.3924,14741.0
2019-05-28 10:35:00,144.59,144.67,144.5,144.5,40011.0,131.3651,131.4378,131.2834,131.2834,40011.0
2019-05-28 10:40:00,144.5,144.67,144.5,144.59,61899.0,131.2834,131.4378,131.2834,131.3651,61899.0
2019-05-28 10:45:00,144.56,144.64,144.49,144.53,71491.0,131.3379,131.4105,131.2743,131.3106,71491.0
2019-05-28 10:50:00,144.52,144.55,144.4,144.49,81328.0,131.3015,131.3288,131.1925,131.2743,81328.0
2019-05-28 10:55:00,144.42,144.64,144.42,144.56,51815.0,131.2107,131.4105,131.2107,131.3379,51815.0
2019-05-28 11:00:00,144.55,144.74,144.52,144.68,40378.0,131.3288,131.5014,131.3015,131.4469,40378.0
2019-05-28 11:05:00,144.7,144.75,144.65,144.66,34367.0,131.4651,131.5105,131.4196,131.4287,34367.0
2019-05-28 11:10:00,144.66,144.83,144.64,144.81,24231.0,131.4287,131.5832,131.4105,131.565,24231.0
2019-05-28 11:15:00,144.83,144.85,144.73,144.75,60735.0,131.5832,131.6013,131.4923,131.5105,60735.0
2019-05-28 11:20:00,144.75,144.76,144.62,144.64,39270.0,131.5105,131.5196,131.3924,131.4105,39270.0
2019-05-28 11:25:00,144.65,144.69,144.51,144.51,53579.0,131.4196,131.456,131.2924,131.2924,53579.0
2019-05-28 11:30:00,144.5,144.51,144.39,144.47,28353.0,131.2834,131.2924,131.1834,131.2561,28353.0
2019-05-28 11:35:00,144.5,144.59,144.5,144.56,10197.0,131.2834,131.3651,131.2834,131.3379,10197.0
2019-05-28 11:40:00,144.61,144.7,144.6,144.65,7239.0,131.3833,131.4651,131.3742,131.4196,7239.0
2019-05-28 11:45:00,144.65,144.65,144.57,144.57,99634.0,131.4196,131.4196,131.3469,131.3469,99634.0
2019-05-28 11:50:00,144.56,144.56,144.38,144.44,42540.0,131.3379,131.3379,131.1743,131.2288,42540.0
2019-05-28 11:55:00,144.47,144.66,144.47,144.64,46642.0,131.2561,131.4287,131.2561,131.4105,46642.0
2019-05-28 12:00:00,144.64,144.73,144.58,144.7,47837.0,131.4105,131.4923,131.356,131.4651,47837.0
2019-05-28 12:05:00,144.71,144.77,144.69,144.69,2564.0,131.4741,131.5287,131.456,131.456,2564.0
2019-05-28 12:10:00,144.72,144.8,144.68,144.75,9192.0,131.4832,131.5559,131.4469,131.5105,9192.0
2019-05-28 12:15:00,144.76,144.79,144.72,144.76,68126.0,131.5196,131.5468,131.4832,131.5196,68126.0
2019-05-28 12:20:00,144.75,144.84,144.73,144.8,59211.0,131.5105,131.5923,131.4923,131.5559,59211.0
2019-05-28 12:25:00,144.81,144.81,144.75,144.79,40612.0,131.565,131.565,131.5105,131.5468,40612.0
2019-05-28 12:30:00,144.82,144.85,144.74,144.78,42626.0,131.5741,131.6013,131.5014,131.5377,42626.0
2019-05-28 12:35:00,144.74,144.81,144.72,144.78,40421.0,131.5014,131.565,131.4832,131.5377,40421.0
2019-05-28 12:40:00,144.78,144.79,144.68,144.69,3657.0,131.5377,131.5468,131.4469,131.456,3657.0
2019-05-28 12:45:00,144.68,144.78,144.66,144.75,10646.0,131.4469,131.5377,131.4287,131.5105,10646.0
2019-05-28 12:50:00,144.74,144.79,144.71,144.72,15222.0,131.5014,131.5468,131.4741,131.4832,15222.0
2019-05-28 12:55:00,144.73,144.77,144.62,144.62,12542.0,131.4923,131.5287,131.3924,131.3924,12542.0
2019-05-28 13:00:00,144.65,144.69,144.6,144.61,6665.0,131.4196,131.456,131.3742,131.3833,6665.0
2019-05-28 13:05:00,144.59,144.64,144.57,144.59,3808.0,131.3651,131.4105,131.3469,131.3651,3808.0
2019-05-28 13:10:00,144.58,144.62,144.54,144.55,52531.0,131.356,131.3924,131.3197,131.3288,52531.0
2019-05-28 13:15:00,144.54,144.6,144.5,144.52,46029.0,131.3197,131.3742,131.2834,131.3015,46029.0
2019-05-28 13:20:00,144.54,144.58,144.53,144.56,27995.0,131.3197,131.356,131.3106,131.3379,27995.0
2019-05-28 13:25:00,144.55,144.55,144.46,144.47,10099.0,131.3288,131.3288,131.247,131.2561,10099.0
2019-05-28 13:30:00,144.46,144.51,144.45,144.5,10255.0,131.247,131.2924,131.2379,131.2834,10255.0
2019-05-28 13:35:00,144.48,144.54,144.46,144.49,63852.0,131.2652,131.3197,131.247,131.2743,63852.0
2019-05-28 13:40:00,144.49,144.56,144.48,144.53,38976.0,131.2743,131.3379,131.2652,131.3106,38976.0
2019-05-28 13:45:00,144.52,144.59,144.51,144.51,33963.0,131.3015,131.3651,131.2924,131.2924,33963.0
2019-05-28 13:50:00,144.49,144.54,144.46,144.46,32082.0,131.2743,131.3197,131.247,131.247,32082.0
2019-05-28 13:55:00,144.48,144.5,144.44,144.45,14361.0,131.2652,131.2834,131.2288,131.2379,14361.0
2019-05-28 14:00:00,144.45,144.45,144.32,144.32,65651.0,131.2379,131.2379,131.1198,131.1198,65651.0
2019-05-28 14:05:00,144.32,144.34,144.31,144.32,3537.0,131.1198,131.138,131.1107,131.1198,3537.0
2019-05-28 14:10:00,144.31,144.34,144.21,144.27,12162.0,131.1107,131.138,131.0199,131.0744,12162.0
2019-05-28 14:15:00,144.27,144.32,144.25,144.26,87882.0,131.0744,131.1198,131.0562,131.0653,87882.0
2019-05-28 14:20:00,144.25,144.25,144.19,144.22,41043.0,131.0562,131.0562,131.0017,131.029,41043.0
2019-05-28 14:25:00,144.2,144.22,144.15,144.15,26974.0,131.0108,131.029,130.9654,130.9654,26974.0
2019-05-28 14:30:00,144.14,144.21,144.09,144.21,38011.0,130.9563,131.0199,130.9109,131.0199,38011.0
2019-05-28 14:35:00,144.21,144.22,144.15,144.18,14503.0,131.0199,131.029,130.9654,130.9926,14503.0
2019-05-28 14:40:00,144.16,144.16,143.97,143.99,20444.0,130.9744,130.9744,130.8018,130.82,20444.0
2019-05-28 14:45:00,143.99,144.04,143.97,144.0,61912.0,130.82,130.8654,130.8018,130.8291,61912.0
2019-05-28 14:50:00,143.99,144.0,143.87,143.87,65084.0,130.82,130.8291,130.711,130.711,65084.0
2019-05-28 14:55:00,143.89,143.97,143.85,143.95,51504.0,130.7291,130.8018,130.6928,130.7837,51504.0
2019-05-28 15:00:00,143.96,143.96,143.8,143.81,26922.0,130.7927,130.7927,130.6474,130.6565,26922.0
2019-05-28 15:05:00,143.81,143.94,143.81,143.84,13796.0,130.6565,130.7746,130.6565,130.6837,13796.0
2019-05-28 15:10:00,143.84,143.84,143.72,143.8,73138.0,130.6837,130.6837,130.5747,130.6474,73138.0
2019-05-28 15:15:00,143.84,143.9,143.82,143.87,8370.0,130.6837,130.7382,130.6655,130.711,8370.0
2019-05-28 15:20:00,143.9,143.9,143.78,143.86,68080.0,130.7382,130.7382,130.6292,130.7019,68080.0
2019-05-28 15:25:00,143.85,143.9,143.68,143.69,38191.0,130.6928,130.7382,130.5384,130.5474,38191.0
2019-05-28 15:30:00,143.72,143.76,143.57,143.57,66882.0,130.5747,130.611,130.4384,130.4384,66882.0
2019-05-28 15:35:00,143.56,143.61,143.46,143.52,83851.0,130.4293,130.4748,130.3385,130.393,83851.0
2019-05-28 15:40:00,143.52,143.52,143.3,143.35,197362.0,130.393,130.393,130.1931,130.2385,197362.0
2019-05-28 15:45:00,143.33,143.51,143.32,143.42,146722.0,130.2204,130.3839,130.2113,130.3021,146722.0
2019-05-28 15:50:00,143.41,143.57,143.39,143.54,163961.0,130.293,130.4384,130.2749,130.4112,163961.0
2019-05-28 15:55:00,143.53,143.55,143.26,143.26,112491.0,130.4021,130.4202,130.1568,130.1568,112491.0
2019-05-29 09:30:00,142.62,142.67,142.3,142.48,174506.0,129.5753,129.6207,129.2846,129.4481,174506.0
2019-05-29 09:35:00,142.48,142.48,142.07,142.1,55516.0,129.4481,129.4481,129.0756,129.1029,55516.0
2019-05-29 09:40:00,142.04,142.37,142.04,142.31,35294.0,129.0484,129.3482,129.0484,129.2937,35294.0
2019-05-29 09:45:00,142.3,142.4,142.19,142.22,14117.0,129.2846,129.3754,129.1846,129.2119,14117.0
2019-05-29 09:50:00,142.21,142.22,142.02,142.05,31708.0,129.2028,129.2119,129.0302,129.0574,31708.0
2019-05-29 09:55:00,142.07,142.27,142.07,142.26,14754.0,129.0756,129.2573,129.0756,129.2482,14754.0
2019-05-29 10:00:00,142.29,142.31,142.16,142.29,50308.0,129.2755,129.2937,129.1574,129.2755,50308.0
2019-05-29 10:05:00,142.28,142.35,142.15,142.29,52370.0,129.2664,129.33,129.1483,129.2755,52370.0
2019-05-29 10:10:00,142.32,142.46,142.22,142.46,28085.0,129.3027,129.4299,129.2119,129.4299,28085.0
2019-05-29 10:15:00,142.5,142.68,142.48,142.63,22851.0,129.4663,129.6298,129.4481,129.5844,22851.0
2019-05-29 10:20:00,142.65,142.66,142.52,142.57,18240.0,129.6026,129.6116,129.4845,129.5299,18240.0
2019-05-29 10:25:00,142.63,142.75,142.57,142.75,40018.0,129.5844,129.6934,129.5299,129.6934,40018.0
2019-05-29 10:30:00,142.74,142.8,142.69,142.75,25365.0,129.6843,129.7388,129.6389,129.6934,25365.0
2019-05-29 10:35:00,142.69,142.69,142.5,142.56,16019.0,129.6389,129.6389,129.4663,129.5208,16019.0
2019-05-29 10:40:00,142.5,142.57,142.45,142.45,13442.0,129.4663,129.5299,129.4209,129.4209,13442.0
2019-05-29 10:45:00,142.44,142.46,142.34,142.41,88718.0,129.4118,129.4299,129.3209,129.3845,88718.0
2019-05-29 10:50:00,142.38,142.44,142.27,142.34,6988.0,129.3573,129.4118,129.2573,129.3209,6988.0
2019-05-29 10:55:00,142.34,142.4,142.25,142.29,17429.0,129.3209,129.3754,129.2391,129.2755,17429.0
2019-05-29 11:00:00,142.25,142.44,142.16,142.39,29362.0,129.2391,129.4118,129.1574,129.3663,29362.0
2019-05-29 11:05:00,142.3,142.55,142.27,142.48,31751.0,129.2846,129.5117,129.2573,129.4481,31751.0
2019-05-29 11:10:00,142.47,142.47,142.16,142.16,27717.0,129.439,129.439,129.1574,129.1574,27717.0
2019-05-29 11:15:00,142.17,142.27,142.11,142.23,18091.0,129.1665,129.2573,129.112,129.221,18091.0
2019-05-29 11:20:00,142.2,142.22,141.96,142.01,88829.0,129.1937,129.2119,128.9757,129.0211,88829.0
2019-05-29 11:25:00,141.96,142.07,141.93,142.01,17876.0,128.9757,129.0756,128.9484,129.0211,17876.0
2019-05-29 11:30:00,142.01,142.09,141.91,142.04,25270.0,129.0211,129.0938,128.9302,129.0484,25270.0
2019-05-29 11:35:00,142.07,142.09,141.79,141.8,42014.0,129.0756,129.0938,128.8212,128.8303,42014.0
2019-05-29 11:40:00,141.78,141.82,141.57,141.66,27246.0,128.8121,128.8485,128.6213,128.7031,27246.0
2019-05-29 11:45:00,141.67,141.73,141.65,141.69,66950.0,128.7122,128.7667,128.694,128.7304,66950.0
2019-05-29 11:50:00,141.68,141.72,141.44,141.49,38630.0,128.7213,128.7576,128.5032,128.5487,38630.0
2019-05-29 11:55:00,141.49,141.6,141.46,141.58,52632.0,128.5487,128.6486,128.5214,128.6304,52632.0
2019-05-29 12:00:00,141.59,141.7,141.51,141.69,48435.0,128.6395,128.7395,128.5668,128.7304,48435.0
2019-05-29 12:05:00,141.71,141.87,141.63,141.84,25018.0,128.7485,128.8939,128.6759,128.8666,25018.0
2019-05-29 12:10:00,141.83,141.86,141.74,141.85,35469.0,128.8576,128.8848,128.7758,128.8757,35469.0
2019-05-29 12:15:00,141.83,141.93,141.75,141.92,16984.0,128.8576,128.9484,128.7849,128.9393,16984.0
2019-05-29 12:20:00,141.91,141.92,141.79,141.84,23160.0,128.9302,128.9393,128.8212,128.8666,23160.0
2019-05-29 12:25:00,141.83,142.1,141.83,142.02,37545.0,128.8576,129.1029,128.8576,129.0302,37545.0
2019-05-29 12:30:00,142.01,142.08,141.96,142.05,22944.0,129.0211,129.0847,128.9757,129.0574,22944.0
2019-05-29 12:35:00,142.06,142.1,141.96,142.03,26562.0,129.0665,129.1029,128.9757,129.0393,26562.0
2019-05-29 12:40:00,142.04,142.08,141.95,142.07,19640.0,129.0484,129.0847,128.9666,129.0756,19640.0
2019-05-29 12:45:00,142.07,142.1,142.01,142.03,43976.0,129.0756,129.1029,129.0211,129.0393,43976.0
2019-05-29 12:50:00,142.04,142.09,141.91,141.97,32533.0,129.0484,129.0938,128.9302,128.9848,32533.0
2019-05-29 12:55:00,141.93,141.93,141.82,141.83,22695.0,128.9484,128.9484,128.8485,128.8576,22695.0
2019-05-29 13:00:00,141.84,141.87,141.76,141.8,92783.0,128.8666,128.8939,128.794,128.8303,92783.0
2019-05-29 13:05:00,141.78,142.27,141.77,142.27,42980.0,128.8121,129.2573,128.803,129.2573,42980.0
2019-05-29 13:10:00,142.27,142.43,142.2,142.21,118094.0,129.2573,129.4027,129.1937,129.2028,118094.0
2019-05-29 13:15:00,142.23,142.24,142.12,142.15,15893.0,129.221,129.2301,129.121,129.1483,15893.0
2019-05-29 13:20:00,142.14,142.26,142.06,142.25,11045.0,129.1392,129.2482,129.0665,129.2391,11045.0
2019-05-29 13:25:00,142.23,142.26,142.17,142.25,10292.0,129.221,129.2482,129.1665,129.2391,10292.0
2019-05-29 13:30:00,142.2,142.34,142.2,142.33,4982.0,129.1937,129.3209,129.1937,129.3118,4982.0
2019-05-29 13:35:00,142.27,142.36,142.22,142.36,9140.0,129.2573,129.3391,129.2119,129.3391,9140.0
2019-05-29 13:40:00,142.37,142.37,142.26,142.28,13358.0,129.3482,129.3482,129.2482,129.2664,13358.0
2019-05-29 13:45:00,142.29,142.43,142.25,142.39,15266.0,129.2755,129.4027,129.2391,129.3663,15266.0
2019-05-29 13:50:00,142.43,142.47,142.35,142.36,8822.0,129.4027,129.439,129.33,129.3391,8822.0
2019-05-29 13:55:00,142.31,142.36,142.26,142.26,15559.0,129.2937,129.3391,129.2482,129.2482,15559.0
2019-05-29 14:00:00,142.3,142.41,142.28,142.34,13819.0,129.2846,129.3845,129.2664,129.3209,13819.0
2019-05-29 14:05:00,142.31,142.36,142.22,142.22,18660.0,129.2937,129.3391,129.2119,129.2119,18660.0
2019-05-29 14:10:00,142.21,142.26,142.12,142.15,19306.0,129.2028,129.2482,129.121,129.1483,19306.0
2019-05-29 14:15:00,142.16,142.22,142.13,142.19,21547.0,129.1574,129.2119,129.1301,129.1846,21547.0
2019-05-29 14:20:00,142.2,142.24,142.16,142.2,23387.0,129.1937,129.2301,129.1574,129.1937,23387.0
2019-05-29 14:25:00,142.18,142.26,142.16,142.24,24772.0,129.1755,129.2482,129.1574,129.2301,24772.0
2019-05-29 14:30:00,142.24,142.24,141.99,142.03,145590.0,129.2301,129.2301,129.0029,129.0393,145590.0
2019-05-29 14:35:00,142.03,142.04,141.86,141.91,30648.0,129.0393,129.0484,128.8848,128.9302,30648.0
2019-05-29 14:40:00,141.88,141.88,141.71,141.74,24159.0,128.903,128.903,128.7485,128.7758,24159.0
2019-05-29 14:45:00,141.75,141.85,141.75,141.81,22823.0,128.7849,128.8757,128.7849,128.8394,22823.0
2019-05-29 14:50:00,141.81,141.81,141.68,141.75,15977.0,128.8394,128.8394,128.7213,128.7849,15977.0
2019-05-29 14:55:00,141.72,141.89,141.72,141.88,12279.0,128.7576,128.9121,128.7576,128.903,12279.0
2019-05-29 15:00:00,141.89,141.89,141.61,141.68,21061.0,128.9121,128.9121,128.6577,128.7213,21061.0
2019-05-29 15:05:00,141.67,141.79,141.61,141.77,21012.0,128.7122,128.8212,128.6577,128.803,21012.0
2019-05-29 15:10:00,141.78,141.88,141.69,141.84,13356.0,128.8121,128.903,128.7304,128.8666,13356.0
2019-05-29 15:15:00,141.87,141.9,141.76,141.81,17815.0,128.8939,128.9212,128.794,128.8394,17815.0
2019-05-29 15:20:00,141.81,142.0,141.77,141.95,18016.0,128.8394,129.012,128.803,128.9666,18016.0
2019-05-29 15:25:00,141.94,142.07,141.89,142.01,12514.0,128.9575,129.0756,128.9121,129.0211,12514.0
2019-05-29 15:30:00,142.02,142.33,141.94,142.33,23872.0,129.0302,129.3118,128.9575,129.3118,23872.0
2019-05-29 15:35:00,142.36,142.46,142.33,142.4,29955.0,129.3391,129.4299,129.3118,129.3754,29955.0
2019-05-29 15:40:00,142.44,142.56,142.44,142.47,14290.0,129.4118,129.5208,129.4118,129.439,14290.0
2019-05-29 15:45:00,142.46,142.47,142.31,142.34,16301.0,129.4299,129.439,129.2937,129.3209,16301.0
2019-05-29 15:50:00,142.32,142.32,142.12,142.25,76824.0,129.3027,129.3027,129.121,129.2391,76824.0
2019-05-29 15:55:00,142.38,142.44,142.33,142.34,33302.0,129.3573,129.4118,129.3118,129.3209,33302.0
2019-05-30 09:30:00,142.69,142.92,142.63,142.84,115442.0,129.6389,129.8479,129.5844,129.7752,115442.0
2019-05-30 09:35:00,142.87,143.02,142.85,142.99,26305.0,129.8024,129.9387,129.7843,129.9115,26305.0
2019-05-30 09:40:00,142.98,143.04,142.92,143.03,21478.0,129.9024,129.9569,129.8479,129.9478,21478.0
2019-05-30 09:45:00,143.02,143.13,142.96,143.07,21748.0,129.9387,130.0387,129.8842,129.9841,21748.0
2019-05-30 09:50:00,143.09,143.14,143.08,143.1,25280.0,130.0023,130.0477,129.9932,130.0114,25280.0
2019-05-30 09:55:00,143.12,143.14,143.04,143.06,32306.0,130.0296,130.0477,129.9569,129.9751,32306.0
2019-05-30 10:00:00,143.06,143.17,143.02,143.15,37780.0,129.9751,130.075,129.9387,130.0568,37780.0
2019-05-30 10:05:00,143.16,143.16,142.92,142.98,32597.0,130.0659,130.0659,129.8479,129.9024,32597.0
2019-05-30 10:10:00,142.97,143.04,142.94,143.0,45591.0,129.8933,129.9569,129.866,129.9205,45591.0
2019-05-30 10:15:00,143.03,143.05,142.97,143.03,23248.0,129.9478,129.966,129.8933,129.9478,23248.0
2019-05-30 10:20:00,143.0,143.07,142.93,142.97,234369.0,129.9205,129.9841,129.8569,129.8933,234369.0
2019-05-30 10:25:00,142.98,143.04,142.97,142.99,12594.0,129.9024,129.9569,129.8933,129.9115,12594.0
2019-05-30 10:30:00,143.06,143.16,143.04,143.16,10427.0,129.9751,130.0659,129.9569,130.0659,10427.0
2019-05-30 10:35:00,143.13,143.17,142.98,143.0,120223.0,130.0387,130.075,129.9024,129.9205,120223.0
2019-05-30 10:40:00,142.98,143.02,142.93,142.94,22021.0,129.9024,129.9387,129.8569,129.866,22021.0
2019-05-30 10:45:00,142.95,142.98,142.83,142.84,11994.0,129.8751,129.9024,129.7661,129.7752,11994.0
2019-05-30 10:50:00,142.87,142.88,142.55,142.6,9148.0,129.8024,129.8115,129.5117,129.5571,9148.0
2019-05-30 10:55:00,142.6,142.7,142.59,142.68,19902.0,129.5571,129.648,129.548,129.6298,19902.0
2019-05-30 11:00:00,142.64,142.7,142.41,142.55,25405.0,129.5935,129.648,129.3845,129.5117,25405.0
2019-05-30 11:05:00,142.53,142.63,142.46,142.63,14118.0,129.4935,129.5844,129.4299,129.5844,14118.0
2019-05-30 11:10:00,142.63,142.75,142.59,142.74,5926.0,129.5844,129.6934,129.548,129.6843,5926.0
2019-05-30 11:15:00,142.76,142.77,142.66,142.66,8038.0,129.7025,129.7116,129.6116,129.6116,8038.0
2019-05-30 11:20:00,142.68,142.7,142.51,142.52,22687.0,129.6298,129.648,129.4754,129.4845,22687.0
2019-05-30 11:25:00,142.52,142.65,142.52,142.56,13268.0,129.4845,129.6026,129.4845,129.5208,13268.0
2019-05-30 11:30:00,142.59,142.63,142.35,142.42,30666.0,129.548,129.5844,129.33,129.3936,30666.0
2019-05-30 11:35:00,142.42,142.54,142.42,142.49,8646.0,129.3936,129.5026,129.3936,129.4572,8646.0
2019-05-30 11:40:00,142.51,142.6,142.36,142.38,5120.0,129.4754,129.5571,129.3391,129.3573,5120.0
2019-05-30 11:45:00,142.37,142.45,142.36,142.42,6765.0,129.3482,129.4209,129.3391,129.3936,6765.0
2019-05-30 11:50:00,142.47,142.5,142.31,142.33,15112.0,129.439,129.4663,129.2937,129.3118,15112.0
2019-05-30 11:55:00,142.35,142.46,142.29,142.46,171328.0,129.33,129.4299,129.2755,129.4299,171328.0
2019-05-30 12:00:00,142.46,142.5,142.36,142.44,66770.0,129.4299,129.4663,129.3391,129.4118,66770.0
2019-05-30 12:05:00,142.44,142.48,142.35,142.37,87350.0,129.4118,129.4481,129.33,129.3482,87350.0
2019-05-30 12:10:00,142.37,142.46,142.34,142.42,76259.0,129.3482,129.4299,129.3209,129.3936,76259.0
2019-05-30 12:15:00,142.41,142.53,142.38,142.43,94915.0,129.3845,129.4935,129.3573,129.4027,94915.0
2019-05-30 12:20:00,142.42,142.58,142.39,142.58,65775.0,129.3936,129.539,129.3663,129.539,65775.0
2019-05-30 12:25:00,142.58,142.59,142.45,142.47,6430.0,129.539,129.548,129.4209,129.439,6430.0
2019-05-30 12:30:00,142.45,142.46,142.37,142.46,16500.0,129.4209,129.4299,129.3482,129.4299,16500.0
2019-05-30 12:35:00,142.46,142.66,142.46,142.64,10814.0,129.4299,129.6116,129.4299,129.5935,10814.0
2019-05-30 12:40:00,142.65,142.75,142.64,142.73,11462.0,129.6026,129.6934,129.5935,129.6752,11462.0
2019-05-30 12:45:00,142.74,142.78,142.68,142.78,25299.0,129.6843,129.7207,129.6298,129.7207,25299.0
2019-05-30 12:50:00,142.78,142.85,142.77,142.8,25372.0,129.7207,129.7843,129.7116,129.7388,25372.0
2019-05-30 12:55:00,142.76,142.77,142.67,142.72,175603.0,129.7025,129.7116,129.6207,129.6662,175603.0
2019-05-30 13:00:00,142.74,142.78,142.68,142.69,10798.0,129.6843,129.7207,129.6298,129.6389,10798.0
2019-05-30 13:05:00,142.68,142.7,142.59,142.63,9418.0,129.6298,129.648,129.548,129.5844,9418.0
2019-05-30 13:10:00,142.66,142.69,142.65,142.68,6444.0,129.6116,129.6389,129.6026,129.6298,6444.0
2019-05-30 13:15:00,142.68,142.68,142.56,142.59,9836.0,129.6298,129.6298,129.5208,129.548,9836.0
2019-05-30 13:20:00,142.61,142.65,142.53,142.57,37846.0,129.5662,129.6026,129.4935,129.5299,37846.0
2019-05-30 13:25:00,142.54,142.54,142.5,142.5,6383.0,129.5026,129.5026,129.4663,129.4663,6383.0
2019-05-30 13:30:00,142.54,142.54,142.39,142.4,9020.0,129.5026,129.5026,129.3663,129.3754,9020.0
2019-05-30 13:35:00,142.43,142.43,142.31,142.42,7633.0,129.4027,129.4027,129.2937,129.3936,7633.0
2019-05-30 13:40:00,142.39,142.4,142.33,142.34,4859.0,129.3663,129.3754,129.3118,129.3209,4859.0
2019-05-30 13:45:00,142.39,142.41,142.34,142.38,11168.0,129.3663,129.3845,129.3209,129.3573,11168.0
2019-05-30 13:50:00,142.39,142.44,142.37,142.4,8789.0,129.3663,129.4118,129.3482,129.3754,8789.0
2019-05-30 13:55:00,142.43,142.49,142.42,142.44,11841.0,129.4027,129.4572,129.3936,129.4118,11841.0
2019-05-30 14:00:00,142.44,142.55,142.43,142.48,11448.0,129.4118,129.5117,129.4027,129.4481,11448.0
2019-05-30 14:05:00,142.47,142.47,142.41,142.43,17063.0,129.439,129.439,129.3845,129.4027,17063.0
2019-05-30 14:10:00,142.46,142.48,142.36,142.36,9546.0,129.4299,129.4481,129.3391,129.3391,9546.0
2019-05-30 14:15:00,142.36,142.4,142.33,142.39,12952.0,129.3391,129.3754,129.3118,129.3663,12952.0
2019-05-30 14:20:00,142.4,142.42,142.23,142.25,11545.0,129.3754,129.3936,129.221,129.2391,11545.0
2019-05-30 14:25:00,142.23,142.29,142.19,142.2,30840.0,129.221,129.2755,129.1846,129.1937,30840.0
2019-05-30 14:30:00,142.19,142.19,142.14,142.15,14396.0,129.1846,129.1846,129.1392,129.1483,14396.0
2019-05-30 14:35:00,142.14,142.14,141.95,141.96,11318.0,129.1392,129.1392,128.9666,128.9757,11318.0
2019-05-30 14:40:00,141.96,142.07,141.96,142.01,18147.0,128.9757,129.0756,128.9757,129.0211,18147.0
2019-05-30 14:45:00,141.95,142.14,141.95,142.13,50834.0,128.9666,129.1392,128.9666,129.1301,50834.0
2019-05-30 14:50:00,142.13,142.27,142.08,142.26,26122.0,129.1301,129.2573,129.0847,129.2482,26122.0
2019-05-30 14:55:00,142.26,142.37,142.25,142.35,10720.0,129.2482,129.3482,129.2391,129.33,10720.0
2019-05-30 15:00:00,142.36,142.36,142.18,142.2,21486.0,129.3391,129.3391,129.1755,129.1937,21486.0
2019-05-30 15:05:00,142.2,142.26,141.99,142.11,14162.0,129.1937,129.2482,129.0029,129.112,14162.0
2019-05-30 15:10:00,142.11,142.26,142.11,142.25,14006.0,129.112,129.2482,129.112,129.2391,14006.0
2019-05-30 15:15:00,142.22,142.31,142.17,142.19,21419.0,129.2119,129.2937,129.1665,129.1846,21419.0
2019-05-30 15:20:00,142.19,142.31,142.18,142.3,9833.0,129.1846,129.2937,129.1755,129.2846,9833.0
2019-05-30 15:25:00,142.29,142.47,142.22,142.4,11039.0,129.2755,129.439,129.2119,129.3754,11039.0
2019-05-30 15:30:00,142.38,142.39,142.26,142.38,7445.0,129.3573,129.3663,129.2482,129.3573,7445.0
2019-05-30 15:35:00,142.43,142.7,142.42,142.57,32055.0,129.4027,129.648,129.3936,129.5299,32055.0
2019-05-30 15:40:00,142.57,142.6,142.5,142.55,9416.0,129.5299,129.5571,129.4663,129.5117,9416.0
2019-05-30 15:45:00,142.5,142.63,142.46,142.63,19207.0,129.4663,129.5844,129.4299,129.5844,19207.0
2019-05-30 15:50:00,142.59,142.61,142.48,142.48,18589.0,129.548,129.5662,129.4481,129.4481,18589.0
2019-05-30 15:55:00,142.49,142.6,142.48,142.58,39528.0,129.4572,129.5571,129.4481,129.539,39528.0
2019-05-31 09:30:00,141.11,141.42,140.87,140.87,134375.0,128.2034,128.4851,127.9854,127.9854,134375.0
2019-05-31 09:35:00,140.87,141.1,140.78,140.87,93356.0,127.9854,128.1943,127.9036,127.9854,93356.0
2019-05-31 09:40:00,140.83,140.83,140.66,140.77,51427.0,127.949,127.949,127.7946,127.8945,51427.0
2019-05-31 09:45:00,140.74,140.9,140.72,140.72,15715.0,127.8673,128.0126,127.8491,127.8491,15715.0
2019-05-31 09:50:00,140.71,140.78,140.59,140.77,37142.0,127.84,127.9036,127.731,127.8945,37142.0
2019-05-31 09:55:00,140.74,140.93,140.71,140.93,21125.0,127.8673,128.0399,127.84,128.0399,21125.0
2019-05-31 10:00:00,140.9,140.97,140.83,140.88,40968.0,128.0126,128.0762,127.949,127.9945,40968.0
2019-05-31 10:05:00,140.89,140.97,140.82,140.95,21362.0,128.0035,128.0762,127.9399,128.058,21362.0
2019-05-31 10:10:00,140.87,140.9,140.7,140.71,27742.0,127.9854,128.0126,127.8309,127.84,27742.0
2019-05-31 10:15:00,140.76,140.88,140.73,140.84,16733.0,127.8854,127.9945,127.8582,127.9581,16733.0
2019-05-31 10:20:00,140.84,140.97,140.83,140.94,51614.0,127.9581,128.0762,127.949,128.049,51614.0
2019-05-31 10:25:00,140.93,141.04,140.91,140.98,17155.0,128.0399,128.1398,128.0217,128.0853,17155.0
2019-05-31 10:30:00,141.01,141.16,140.96,141.13,22263.0,128.1126,128.2488,128.0671,128.2216,22263.0
2019-05-31 10:35:00,141.13,141.18,141.08,141.15,35634.0,128.2216,128.267,128.1762,128.2398,35634.0
2019-05-31 10:40:00,141.15,141.15,140.98,140.99,30003.0,128.2398,128.2398,128.0853,128.0944,30003.0
2019-05-31 10:45:00,140.99,141.22,140.94,141.22,31014.0,128.0944,128.3034,128.049,128.3034,31014.0
2019-05-31 10:50:00,141.24,141.31,141.2,141.21,9262.0,128.3215,128.3851,128.2852,128.2943,9262.0
2019-05-31 10:55:00,141.22,141.22,141.09,141.22,11695.0,128.3034,128.3034,128.1852,128.3034,11695.0
2019-05-31 11:00:00,141.2,141.36,141.14,141.22,9854.0,128.2852,128.4305,128.2307,128.3034,9854.0
2019-05-31 11:05:00,141.21,141.3,141.16,141.25,28545.0,128.2943,128.376,128.2488,128.3306,28545.0
2019-05-31 11:10:00,141.24,141.34,141.23,141.28,16945.0,128.3215,128.4124,128.3124,128.3579,16945.0
2019-05-31 11:15:00,141.29,141.41,141.29,141.36,10952.0,128.367,128.476,128.367,128.4305,10952.0
2019-05-31 11:20:00,141.37,141.53,141.36,141.47,27168.0,128.4396,128.585,128.4305,128.5305,27168.0
2019-05-31 11:25:00,141.48,141.59,141.43,141.55,17423.0,128.5396,128.6395,128.4941,128.6032,17423.0
2019-05-31 11:30:00,141.54,141.59,141.49,141.49,12867.0,128.5941,128.6395,128.5487,128.5487,12867.0
2019-05-31 11:35:00,141.5,141.53,141.37,141.4,26295.0,128.5577,128.585,128.4396,128.4669,26295.0
2019-05-31 11:40:00,141.37,141.46,141.37,141.42,12500.0,128.4396,128.5214,128.4396,128.4851,12500.0
2019-05-31 11:45:00,141.42,141.51,141.41,141.48,26380.0,128.4851,128.5668,128.476,128.5396,26380.0
2019-05-31 11:50:00,141.5,141.52,141.4,141.4,12608.0,128.5577,128.5759,128.4669,128.4669,12608.0
2019-05-31 11:55:00,141.36,141.44,141.3,141.43,21372.0,128.4305,128.5032,128.376,128.4941,21372.0
2019-05-31 12:00:00,141.41,141.43,141.31,141.34,12044.0,128.476,128.4941,128.3851,128.4124,12044.0
2019-05-31 12:05:00,141.34,141.4,141.28,141.35,22254.0,128.4124,128.4669,128.3579,128.4215,22254.0
2019-05-31 12:10:00,141.33,141.33,141.26,141.3,17830.0,128.4033,128.4033,128.3397,128.376,17830.0
2019-05-31 12:15:00,141.29,141.32,141.22,141.28,7422.0,128.367,128.3942,128.3034,128.3579,7422.0
2019-05-31 12:20:00,141.28,141.3,141.11,141.14,12623.0,128.3579,128.376,128.2034,128.2307,12623.0
2019-05-31 12:25:00,141.14,141.18,141.1,141.11,14661.0,128.2307,128.267,128.1943,128.2034,14661.0
2019-05-31 12:30:00,141.12,141.17,141.04,141.15,47455.0,128.2125,128.2579,128.1398,128.2398,47455.0
2019-05-31 12:35:00,141.16,141.21,141.05,141.06,20249.0,128.2488,128.2943,128.1489,128.158,20249.0
2019-05-31 12:40:00,141.13,141.14,141.03,141.06,33865.0,128.2216,128.2307,128.1307,128.158,33865.0
2019-05-31 12:45:00,141.06,141.16,141.03,141.11,11067.0,128.158,128.2488,128.1307,128.2034,11067.0
2019-05-31 12:50:00,141.12,141.14,141.07,141.09,22751.0,128.2125,128.2307,128.1671,128.1852,22751.0
2019-05-31 12:55:00,141.07,141.09,140.93,141.02,26210.0,128.1671,128.1852,128.0399,128.1216,26210.0
2019-05-31 13:00:00,141.01,141.06,140.98,141.02,10461.0,128.1126,128.158,128.0853,128.1216,10461.0
2019-05-31 13:05:00,141.01,141.13,141.0,141.11,13335.0,128.1126,128.2216,128.1035,128.2034,13335.0
2019-05-31 13:10:00,141.11,141.24,141.11,141.23,15275.0,128.2034,128.3215,128.2034,128.3124,15275.0
2019-05-31 13:15:00,141.23,141.24,141.17,141.18,10920.0,128.3124,128.3215,128.2579,128.267,10920.0
2019-05-31 13:20:00,141.19,141.26,141.18,141.19,19044.0,128.2761,128.3397,128.267,128.2761,19044.0
2019-05-31 13:25:00,141.2,141.28,141.17,141.28,9407.0,128.2852,128.3579,128.2579,128.3579,9407.0
2019-05-31 13:30:00,141.27,141.33,141.23,141.3,8331.0,128.3488,128.4033,128.3124,128.376,8331.0
2019-05-31 13:35:00,141.33,141.33,141.25,141.31,24387.0,128.4033,128.4033,128.3306,128.3851,24387.0
2019-05-31 13:40:00,141.29,141.31,141.26,141.26,9368.0,128.367,128.3851,128.3397,128.3397,9368.0
2019-05-31 13:45:00,141.27,141.35,141.27,141.33,16679.0,128.3488,128.4215,128.3488,128.4033,16679.0
2019-05-31 13:50:00,141.32,141.32,141.16,141.25,24072.0,128.3942,128.3942,128.2488,128.3306,24072.0
2019-05-31 13:55:00,141.26,141.34,141.26,141.29,13675.0,128.3397,128.4124,128.3397,128.367,13675.0
2019-05-31 14:00:00,141.3,141.34,141.1,141.1,24258.0,128.376,128.4124,128.1943,128.1943,24258.0
2019-05-31 14:05:00,141.08,141.11,141.06,141.11,13423.0,128.1762,128.2034,128.158,128.2034,13423.0
2019-05-31 14:10:00,141.08,141.11,140.95,140.95,16476.0,128.1762,128.2034,128.058,128.058,16476.0
2019-05-31 14:15:00,140.98,141.01,140.89,140.91,20452.0,128.0853,128.1126,128.0035,128.0217,20452.0
2019-05-31 14:20:00,140.91,140.98,140.85,140.96,20924.0,128.0217,128.0853,127.9672,128.0671,20924.0
2019-05-31 14:25:00,140.94,140.95,140.85,140.89,22055.0,128.049,128.058,127.9672,128.0035,22055.0
2019-05-31 14:30:00,140.87,140.87,140.76,140.77,12803.0,127.9854,127.9854,127.8854,127.8945,12803.0
2019-05-31 14:35:00,140.76,140.8,140.72,140.75,36030.0,127.8854,127.9218,127.8491,127.8763,36030.0
2019-05-31 14:40:00,140.75,141.01,140.72,140.99,42187.0,127.8763,128.1126,127.8491,128.0944,42187.0
2019-05-31 14:45:00,141.01,141.12,140.99,141.0,36617.0,128.1126,128.2125,128.0944,128.1035,36617.0
2019-05-31 14:50:00,141.0,141.15,141.0,141.1,13122.0,128.1035,128.2398,128.1035,128.1943,13122.0
2019-05-31 14:55:00,141.09,141.12,141.05,141.05,29219.0,128.1852,128.2125,128.1489,128.1489,29219.0
2019-05-31 15:00:00,141.02,141.05,140.82,140.85,22706.0,128.1216,128.1489,127.9399,127.9672,22706.0
2019-05-31 15:05:00,140.85,140.95,140.85,140.93,43138.0,127.9672,128.058,127.9672,128.0399,43138.0
2019-05-31 15:10:00,140.92,141.0,140.87,140.98,23550.0,128.0308,128.1035,127.9854,128.0853,23550.0
2019-05-31 15:15:00,140.99,141.01,140.87,140.91,38799.0,128.0944,128.1126,127.9854,128.0217,38799.0
2019-05-31 15:20:00,140.9,140.92,140.75,140.8,28409.0,128.0126,128.0308,127.8763,127.9218,28409.0
2019-05-31 15:25:00,140.79,140.85,140.71,140.85,83120.0,127.9127,127.9672,127.84,127.9672,83120.0
2019-05-31 15:30:00,140.83,140.91,140.77,140.84,49030.0,127.949,128.0217,127.8945,127.9581,49030.0
2019-05-31 15:35:00,140.84,140.84,140.65,140.69,93099.0,127.9581,127.9581,127.7855,127.8218,93099.0
2019-05-31 15:40:00,140.68,140.77,140.67,140.75,30768.0,127.8127,127.8945,127.8037,127.8763,30768.0
2019-05-31 15:45:00,140.73,140.88,140.73,140.84,240585.0,127.8582,127.9945,127.8582,127.9581,240585.0
2019-05-31 15:50:00,140.84,140.88,140.79,140.79,47906.0,127.9581,127.9945,127.9127,127.9127,47906.0
2019-05-31 15:55:00,140.78,140.81,140.71,140.73,139383.0,127.9036,127.9309,127.84,127.8582,139383.0
2019-06-03 09:30:00,140.69,141.11,140.66,141.11,231678.0,127.8218,128.2034,127.7946,128.2034,231678.0
2019-06-03 09:35:00,141.1,141.2,141.04,141.07,48889.0,128.1943,128.2852,128.1398,128.1671,48889.0
2019-06-03 09:40:00,141.06,141.15,141.01,141.04,28988.0,128.158,128.2398,128.1126,128.1398,28988.0
2019-06-03 09:45:00,141.02,141.03,140.45,140.58,64845.0,128.1216,128.1307,127.6038,127.7219,64845.0
2019-06-03 09:50:00,140.62,140.69,140.45,140.46,214024.0,127.7582,127.8218,127.6038,127.6129,214024.0
2019-06-03 09:55:00,140.46,140.55,140.39,140.39,21889.0,127.6129,127.6946,127.5493,127.5493,21889.0
2019-06-03 10:00:00,140.39,140.54,140.1,140.37,91316.0,127.5493,127.6856,127.2858,127.5311,91316.0
2019-06-03 10:05:00,140.37,140.63,140.3,140.56,35592.0,127.5311,127.7673,127.4675,127.7037,35592.0
2019-06-03 10:10:00,140.54,140.66,140.52,140.63,77004.0,127.6856,127.7946,127.6674,127.7673,77004.0
2019-06-03 10:15:00,140.62,140.82,140.53,140.82,89645.0,127.7582,127.9399,127.6765,127.9399,89645.0
2019-06-03 10:20:00,140.8,140.99,140.77,140.99,42835.0,127.9218,128.0944,127.8945,128.0944,42835.0
2019-06-03 10:25:00,140.94,141.17,140.94,141.15,73382.0,128.049,128.2579,128.049,128.2398,73382.0
2019-06-03 10:30:00,141.15,141.29,141.12,141.24,44820.0,128.2398,128.367,128.2125,128.3215,44820.0
2019-06-03 10:35:00,141.23,141.33,141.14,141.31,47340.0,128.3124,128.4033,128.2307,128.3851,47340.0
2019-06-03 10:40:00,141.29,141.38,141.26,141.36,18760.0,128.367,128.4487,128.3397,128.4305,18760.0
2019-06-03 10:45:00,141.36,141.36,141.14,141.17,44229.0,128.4305,128.4305,128.2307,128.2579,44229.0
2019-06-03 10:50:00,141.13,141.2,141.07,141.19,20302.0,128.2216,128.2852,128.1671,128.2761,20302.0
2019-06-03 10:55:00,141.17,141.32,141.15,141.31,24652.0,128.2579,128.3942,128.2398,128.3851,24652.0
2019-06-03 11:00:00,141.28,141.35,141.2,141.29,14836.0,128.3579,128.4215,128.2852,128.367,14836.0
2019-06-03 11:05:00,141.3,141.3,141.06,141.12,9716.0,128.376,128.376,128.158,128.2125,9716.0
2019-06-03 11:10:00,141.05,141.1,140.93,140.95,17007.0,128.1489,128.1943,128.0399,128.058,17007.0
2019-06-03 11:15:00,140.97,141.0,140.9,140.93,22128.0,128.0762,128.1035,128.0126,128.0399,22128.0
2019-06-03 11:20:00,140.92,141.05,140.86,141.03,12642.0,128.0308,128.1489,127.9763,128.1307,12642.0
2019-06-03 11:25:00,140.99,141.08,140.95,141.0,49328.0,128.0944,128.1762,128.058,128.1035,49328.0
2019-06-03 11:30:00,141.01,141.11,141.0,141.02,7548.0,128.1126,128.2034,128.1035,128.1216,7548.0
2019-06-03 11:35:00,141.03,141.03,140.88,141.01,12865.0,128.1307,128.1307,127.9945,128.1126,12865.0
2019-06-03 11:40:00,140.98,141.08,140.83,140.99,33775.0,128.0853,128.1762,127.949,128.0944,33775.0
2019-06-03 11:45:00,140.99,141.02,140.82,140.83,25355.0,128.0944,128.1216,127.9399,127.949,25355.0
2019-06-03 11:50:00,140.82,140.89,140.76,140.76,14216.0,127.9399,128.0035,127.8854,127.8854,14216.0
2019-06-03 11:55:00,140.76,140.76,140.64,140.67,26501.0,127.8854,127.8854,127.7764,127.8037,26501.0
2019-06-03 12:00:00,140.66,140.77,140.57,140.57,20441.0,127.7946,127.8945,127.7128,127.7128,20441.0
2019-06-03 12:05:00,140.57,140.59,140.34,140.43,21875.0,127.7128,127.731,127.5038,127.5856,21875.0
2019-06-03 12:10:00,140.46,140.47,140.26,140.34,12357.0,127.6129,127.622,127.4312,127.5038,12357.0
2019-06-03 12:15:00,140.33,140.37,140.22,140.31,11695.0,127.4948,127.5311,127.3948,127.4766,11695.0
2019-06-03 12:20:00,140.29,140.3,140.07,140.11,31920.0,127.4584,127.4675,127.2585,127.2949,31920.0
2019-06-03 12:25:00,140.08,140.16,140.0,140.02,51202.0,127.2676,127.3403,127.1949,127.2131,51202.0
2019-06-03 12:30:00,140.04,140.21,139.96,139.96,87865.0,127.2313,127.3857,127.1586,127.1586,87865.0
2019-06-03 12:35:00,139.99,140.26,139.95,140.22,27522.0,127.1859,127.4312,127.1495,127.3948,27522.0
2019-06-03 12:40:00,140.22,140.22,140.11,140.15,25021.0,127.3948,127.3948,127.2949,127.3312,25021.0
2019-06-03 12:45:00,140.15,140.35,140.09,140.33,20999.0,127.3312,127.5129,127.2767,127.4948,20999.0
2019-06-03 12:50:00,140.3,140.3,140.16,140.24,48664.0,127.4675,127.4675,127.3403,127.413,48664.0
2019-06-03 12:55:00,140.27,140.31,140.12,140.12,37754.0,127.4402,127.4766,127.304,127.304,37754.0
2019-06-03 13:00:00,140.13,140.15,139.93,140.14,17492.0,127.3131,127.3312,127.1313,127.3221,17492.0
2019-06-03 13:05:00,140.14,140.33,140.11,140.33,13725.0,127.3221,127.4948,127.2949,127.4948,13725.0
2019-06-03 13:10:00,140.31,140.44,140.26,140.4,46663.0,127.4766,127.5947,127.4312,127.5584,46663.0
2019-06-03 13:15:00,140.35,140.47,140.31,140.33,31361.0,127.5129,127.622,127.4766,127.4948,31361.0
2019-06-03 13:20:00,140.35,140.39,140.21,140.3,28599.0,127.5129,127.5493,127.3857,127.4675,28599.0
2019-06-03 13:25:00,140.32,141.03,140.32,140.59,127614.0,127.4857,128.1307,127.4857,127.731,127614.0
2019-06-03 13:30:00,140.48,140.48,140.03,140.13,36186.0,127.631,127.631,127.2222,127.3131,36186.0
2019-06-03 13:35:00,140.09,140.21,139.98,140.07,23774.0,127.2767,127.3857,127.1768,127.2585,23774.0
2019-06-03 13:40:00,140.01,140.42,140.01,140.35,19342.0,127.204,127.5765,127.204,127.5129,19342.0
2019-06-03 13:45:00,140.33,140.46,140.24,140.28,41411.0,127.4948,127.6129,127.413,127.4493,41411.0
2019-06-03 13:50:00,140.3,140.47,140.23,140.34,20661.0,127.4675,127.622,127.4039,127.5038,20661.0
2019-06-03 13:55:00,140.38,140.7,140.27,140.62,59731.0,127.5402,127.8309,127.4402,127.7582,59731.0
2019-06-03 14:00:00,140.67,140.82,140.51,140.73,21741.0,127.8037,127.9399,127.6583,127.8582,21741.0
2019-06-03 14:05:00,140.72,140.89,140.69,140.86,19989.0,127.8491,128.0035,127.8218,127.9763,19989.0
2019-06-03 14:10:00,140.89,140.9,140.62,140.65,26754.0,128.0035,128.0126,127.7582,127.7855,26754.0
2019-06-03 14:15:00,140.67,140.68,140.56,140.6,23170.0,127.8037,127.8127,127.7037,127.7401,23170.0
2019-06-03 14:20:00,140.58,140.75,140.58,140.64,13404.0,127.7219,127.8763,127.7219,127.7764,13404.0
2019-06-03 14:25:00,140.67,140.68,140.55,140.62,12112.0,127.8037,127.8127,127.6946,127.7582,12112.0
2019-06-03 14:30:00,140.64,140.73,140.42,140.44,29703.0,127.7764,127.8582,127.5765,127.5947,29703.0
2019-06-03 14:35:00,140.48,140.5,140.28,140.42,55534.0,127.631,127.6492,127.4493,127.5765,55534.0
2019-06-03 14:40:00,140.41,140.43,140.3,140.38,13334.0,127.5674,127.5856,127.4675,127.5402,13334.0
2019-06-03 14:45:00,140.4,140.47,140.27,140.31,18532.0,127.5584,127.622,127.4402,127.4766,18532.0
2019-06-03 14:50:00,140.26,140.3,140.14,140.15,32634.0,127.4312,127.4675,127.3221,127.3312,32634.0
2019-06-03 14:55:00,140.18,140.24,140.06,140.18,45273.0,127.3585,127.413,127.2495,127.3585,45273.0
2019-06-03 15:00:00,140.19,140.19,139.84,139.86,39367.0,127.3676,127.3676,127.0496,127.0677,39367.0
2019-06-03 15:05:00,139.89,140.04,139.87,139.91,81338.0,127.095,127.2313,127.0768,127.1132,81338.0
2019-06-03 15:10:00,139.87,140.04,139.7,140.03,318691.0,127.0768,127.2313,126.9224,127.2222,318691.0
2019-06-03 15:15:00,140.04,140.13,139.89,140.03,178572.0,127.2313,127.3131,127.095,127.2222,178572.0
2019-06-03 15:20:00,140.05,140.32,139.99,140.12,109338.0,127.2404,127.4857,127.1859,127.304,109338.0
2019-06-03 15:25:00,140.12,140.13,139.76,139.88,183469.0,127.304,127.3131,126.9769,127.0859,183469.0
2019-06-03 15:30:00,139.87,139.87,139.62,139.78,169003.0,127.0768,127.0768,126.8497,126.9951,169003.0
2019-06-03 15:35:00,139.77,139.9,139.72,139.8,74573.0,126.986,127.1041,126.9406,127.0132,74573.0
2019-06-03 15:40:00,139.81,140.01,139.8,139.99,101262.0,127.0223,127.204,127.0132,127.1859,101262.0
2019-06-03 15:45:00,139.99,140.09,139.84,139.94,92225.0,127.1859,127.2767,127.0496,127.1404,92225.0
2019-06-03 15:50:00,139.94,140.2,139.94,140.08,85863.0,127.1404,127.3766,127.1404,127.2676,85863.0
2019-06-03 15:55:00,140.09,140.53,140.09,140.41,132466.0,127.2767,127.6765,127.2767,127.5674,132466.0
2019-06-04 09:30:00,141.73,141.91,141.67,141.9,90572.0,128.7667,128.9302,128.7122,128.9212,90572.0
2019-06-04 09:35:00,141.89,142.02,141.59,141.66,69987.0,128.9121,129.0302,128.6395,128.7031,69987.0
2019-06-04 09:40:00,141.66,141.73,141.59,141.67,8865.0,128.7031,128.7667,128.6395,128.7122,8865.0
2019-06-04 09:45:00,141.7,141.83,141.6,141.61,34947.0,128.7395,128.8576,128.6486,128.6577,34947.0
2019-06-04 09:50:00,141.62,141.63,141.47,141.58,15904.0,128.6668,128.6759,128.5305,128.6304,15904.0
2019-06-04 09:55:00,141.65,141.87,141.63,141.74,31403.0,128.694,128.8939,128.6759,128.7758,31403.0
2019-06-04 10:00:00,141.74,141.79,141.62,141.69,61785.0,128.7758,128.8212,128.6668,128.7304,61785.0
2019-06-04 10:05:00,141.69,141.73,141.53,141.55,21159.0,128.7304,128.7667,128.585,128.6032,21159.0
2019-06-04 10:10:00,141.56,141.74,141.55,141.74,57596.0,128.6123,128.7758,128.6032,128.7758,57596.0
2019-06-04 10:15:00,141.75,141.9,141.74,141.87,57950.0,128.7849,128.9212,128.7758,128.8939,57950.0
2019-06-04 10:20:00,141.85,142.0,141.78,141.98,73352.0,128.8757,129.012,128.8121,128.9938,73352.0
2019-06-04 10:25:00,142.0,142.25,141.98,142.18,34137.0,129.012,129.2391,128.9938,129.1755,34137.0
2019-06-04 10:30:00,142.19,142.25,142.17,142.21,25090.0,129.1846,129.2391,129.1665,129.2028,25090.0
2019-06-04 10:35:00,142.2,142.23,142.06,142.07,18713.0,129.1937,129.221,129.0665,129.0756,18713.0
2019-06-04 10:40:00,142.09,142.11,142.0,142.08,26024.0,129.0938,129.112,129.012,129.0847,26024.0
2019-06-04 10:45:00,142.07,142.08,141.85,141.95,73953.0,129.0756,129.0847,128.8757,128.9666,73953.0
2019-06-04 10:50:00,141.96,142.11,141.94,141.96,33796.0,128.9757,129.112,128.9575,128.9757,33796.0
2019-06-04 10:55:00,142.03,142.22,142.03,142.21,21370.0,129.0393,129.2119,129.0393,129.2028,21370.0
2019-06-04 11:00:00,142.2,142.44,142.12,142.44,29323.0,129.1937,129.4118,129.121,129.4118,29323.0
2019-06-04 11:05:00,142.43,142.52,142.42,142.48,44526.0,129.4027,129.4845,129.3936,129.4481,44526.0
2019-06-04 11:10:00,142.5,142.54,142.42,142.42,35195.0,129.4663,129.5026,129.3936,129.3936,35195.0
2019-06-04 11:15:00,142.44,142.5,142.39,142.49,25881.0,129.4118,129.4663,129.3663,129.4572,25881.0
2019-06-04 11:20:00,142.5,142.6,142.46,142.58,34827.0,129.4663,129.5571,129.4299,129.539,34827.0
2019-06-04 11:25:00,142.55,142.7,142.54,142.64,21421.0,129.5117,129.648,129.5026,129.5935,21421.0
2019-06-04 11:30:00,142.65,142.7,142.54,142.69,21042.0,129.6026,129.648,129.5026,129.6389,21042.0
2019-06-04 11:35:00,142.69,142.73,142.61,142.65,22496.0,129.6389,129.6752,129.5662,129.6026,22496.0
2019-06-04 11:40:00,142.65,142.75,142.64,142.73,21278.0,129.6026,129.6934,129.5935,129.6752,21278.0
2019-06-04 11:45:00,142.74,142.82,142.7,142.79,30639.0,129.6843,129.757,129.648,129.7298,30639.0
2019-06-04 11:50:00,142.79,142.8,142.73,142.78,21877.0,129.7298,129.7388,129.6752,129.7207,21877.0
2019-06-04 11:55:00,142.77,142.83,142.72,142.74,15948.0,129.7116,129.7661,129.6662,129.6843,15948.0
2019-06-04 12:00:00,142.75,142.76,142.6,142.6,14739.0,129.6934,129.7025,129.5571,129.5571,14739.0
2019-06-04 12:05:00,142.6,142.66,142.58,142.63,10185.0,129.5571,129.6116,129.539,129.5844,10185.0
2019-06-04 12:10:00,142.64,142.65,142.52,142.6,9886.0,129.5935,129.6026,129.4845,129.5571,9886.0
2019-06-04 12:15:00,142.6,142.63,142.52,142.62,18872.0,129.5571,129.5844,129.4845,129.5753,18872.0
2019-06-04 12:20:00,142.64,142.66,142.59,142.66,25396.0,129.5935,129.6116,129.548,129.6116,25396.0
2019-06-04 12:25:00,142.66,142.68,142.6,142.64,10622.0,129.6116,129.6298,129.5571,129.5935,10622.0
2019-06-04 12:30:00,142.66,142.7,142.52,142.53,12070.0,129.6116,129.648,129.4845,129.4935,12070.0
2019-06-04 12:35:00,142.55,142.6,142.52,142.58,16024.0,129.5117,129.5571,129.4845,129.539,16024.0
2019-06-04 12:40:00,142.59,142.72,142.58,142.72,8193.0,129.548,129.6662,129.539,129.6662,8193.0
2019-06-04 12:45:00,142.7,142.84,142.7,142.84,21058.0,129.648,129.7752,129.648,129.7752,21058.0
2019-06-04 12:50:00,142.84,142.99,142.84,142.97,19430.0,129.7752,129.9115,129.7752,129.8933,19430.0
2019-06-04 12:55:00,143.0,143.04,142.9,142.91,17551.0,129.9205,129.9569,129.8297,129.8388,17551.0
2019-06-04 13:00:00,142.91,142.97,142.9,142.94,12994.0,129.8388,129.8933,129.8297,129.866,12994.0
2019-06-04 13:05:00,142.95,142.99,142.91,142.95,14199.0,129.8751,129.9115,129.8388,129.8751,14199.0
2019-06-04 13:10:00,142.95,142.98,142.82,142.88,24879.0,129.8751,129.9024,129.757,129.8115,24879.0
2019-06-04 13:15:00,142.86,142.86,142.74,142.8,30769.0,129.7934,129.7934,129.6843,129.7388,30769.0
2019-06-04 13:20:00,142.8,142.9,142.75,142.9,19123.0,129.7388,129.8297,129.6934,129.8297,19123.0
2019-06-04 13:25:00,142.9,142.97,142.89,142.94,23589.0,129.8297,129.8933,129.8206,129.866,23589.0
2019-06-04 13:30:00,142.96,143.06,142.92,143.05,20613.0,129.8842,129.9751,129.8479,129.966,20613.0
2019-06-04 13:35:00,143.05,143.06,142.87,142.89,24367.0,129.966,129.9751,129.8024,129.8206,24367.0
2019-06-04 13:40:00,142.89,142.98,142.89,142.97,17839.0,129.8206,129.9024,129.8206,129.8933,17839.0
2019-06-04 13:45:00,142.96,143.02,142.93,143.0,94038.0,129.8842,129.9387,129.8569,129.9205,94038.0
2019-06-04 13:50:00,143.0,143.02,142.92,142.96,33113.0,129.9205,129.9387,129.8479,129.8842,33113.0
2019-06-04 13:55:00,142.95,143.13,142.94,143.1,10437.0,129.8751,130.0387,129.866,130.0114,10437.0
2019-06-04 14:00:00,143.1,143.12,143.03,143.09,16717.0,130.0114,130.0296,129.9478,130.0023,16717.0
2019-06-04 14:05:00,143.09,143.09,142.93,142.98,18453.0,130.0023,130.0023,129.8569,129.9024,18453.0
2019-06-04 14:10:00,143.0,143.03,142.93,142.95,25389.0,129.9205,129.9478,129.8569,129.8751,25389.0
2019-06-04 14:15:00,142.97,142.99,142.89,142.92,32245.0,129.8933,129.9115,129.8206,129.8479,32245.0
2019-06-04 14:20:00,142.93,142.96,142.83,142.95,16194.0,129.8569,129.8842,129.7661,129.8751,16194.0
2019-06-04 14:25:00,142.96,142.98,142.89,142.96,25845.0,129.8842,129.9024,129.8206,129.8842,25845.0
2019-06-04 14:30:00,142.94,142.95,142.84,142.9,18643.0,129.866,129.8751,129.7752,129.8297,18643.0
2019-06-04 14:35:00,142.92,142.97,142.86,142.96,31053.0,129.8479,129.8933,129.7934,129.8842,31053.0
2019-06-04 14:40:00,142.95,143.02,142.93,142.99,19184.0,129.8751,129.9387,129.8569,129.9115,19184.0
2019-06-04 14:45:00,143.0,143.03,142.97,143.0,17015.0,129.9205,129.9478,129.8933,129.9205,17015.0
2019-06-04 14:50:00,143.02,143.03,142.9,142.99,19818.0,129.9387,129.9478,129.8297,129.9115,19818.0
2019-06-04 14:55:00,142.97,143.0,142.89,142.89,16928.0,129.8933,129.9205,129.8206,129.8206,16928.0
2019-06-04 15:00:00,142.9,143.03,142.9,143.01,21496.0,129.8297,129.9478,129.8297,129.9296,21496.0
2019-06-04 15:05:00,143.01,143.13,143.01,143.13,30815.0,129.9296,130.0387,129.9296,130.0387,30815.0
2019-06-04 15:10:00,143.12,143.2,143.1,143.16,33622.0,130.0296,130.1023,130.0114,130.0659,33622.0
2019-06-04 15:15:00,143.16,143.19,143.12,143.16,29296.0,130.0659,130.0932,130.0296,130.0659,29296.0
2019-06-04 15:20:00,143.17,143.2,143.1,143.16,25515.0,130.075,130.1023,130.0114,130.0659,25515.0
2019-06-04 15:25:00,143.17,143.24,143.15,143.24,34329.0,130.075,130.1386,130.0568,130.1386,34329.0
2019-06-04 15:30:00,143.24,143.25,143.13,143.19,39086.0,130.1386,130.1477,130.0387,130.0932,39086.0
2019-06-04 15:35:00,143.2,143.22,143.14,143.2,34589.0,130.1023,130.1204,130.0477,130.1023,34589.0
2019-06-04 15:40:00,143.21,143.24,143.11,143.2,37673.0,130.1113,130.1386,130.0205,130.1023,37673.0
2019-06-04 15:45:00,143.18,143.3,143.14,143.29,37603.0,130.0841,130.1931,130.0477,130.184,37603.0
2019-06-04 15:50:00,143.27,143.44,143.27,143.42,73331.0,130.1659,130.3203,130.1659,130.3021,73331.0
2019-06-04 15:55:00,143.42,143.61,143.36,143.56,87727.0,130.3021,130.4748,130.2476,130.4293,87727.0
2019-06-05 09:30:00,144.39,144.82,144.22,144.24,133724.0,131.1834,131.5741,131.029,131.0471,133724.0
2019-06-05 09:35:00,144.21,144.32,144.16,144.17,31428.0,131.0199,131.1198,130.9744,130.9835,31428.0
2019-06-05 09:40:00,144.16,144.16,143.98,143.98,86032.0,130.9744,130.9744,130.8109,130.8109,86032.0
2019-06-05 09:45:00,143.98,143.99,143.79,143.89,70770.0,130.8109,130.82,130.6383,130.7291,70770.0
2019-06-05 09:50:00,143.89,143.9,143.72,143.8,25858.0,130.7291,130.7382,130.5747,130.6474,25858.0
2019-06-05 09:55:00,143.79,144.1,143.79,144.1,15475.0,130.6383,130.9199,130.6383,130.9199,15475.0
2019-06-05 10:00:00,144.12,144.24,143.87,143.93,111547.0,130.9381,131.0471,130.711,130.7655,111547.0
2019-06-05 10:05:00,143.91,143.95,143.78,143.93,59541.0,130.7473,130.7837,130.6292,130.7655,59541.0
2019-06-05 10:10:00,143.96,144.03,143.85,143.9,34267.0,130.7927,130.8563,130.6928,130.7382,34267.0
2019-06-05 10:15:00,143.9,143.92,143.77,143.85,27052.0,130.7382,130.7564,130.6201,130.6928,27052.0
2019-06-05 10:20:00,143.89,144.01,143.74,143.84,30305.0,130.7291,130.8382,130.5929,130.6837,30305.0
2019-06-05 10:25:00,143.85,143.85,143.71,143.71,8651.0,130.6928,130.6928,130.5656,130.5656,8651.0
2019-06-05 10:30:00,143.74,143.74,143.48,143.58,49874.0,130.5929,130.5929,130.3566,130.4475,49874.0
2019-06-05 10:35:00,143.59,143.69,143.48,143.68,18156.0,130.4566,130.5474,130.3566,130.5384,18156.0
2019-06-05 10:40:00,143.69,143.75,143.61,143.62,15308.0,130.5474,130.6019,130.4748,130.4838,15308.0
2019-06-05 10:45:00,143.57,143.65,143.39,143.43,6223.0,130.4384,130.5111,130.2749,130.3112,6223.0
2019-06-05 10:50:00,143.41,143.45,143.27,143.44,21896.0,130.293,130.3294,130.1659,130.3203,21896.0
2019-06-05 10:55:00,143.43,143.5,143.35,143.49,17288.0,130.3112,130.3748,130.2385,130.3657,17288.0
2019-06-05 11:00:00,143.52,143.73,143.45,143.72,23381.0,130.393,130.5838,130.3294,130.5747,23381.0
2019-06-05 11:05:00,143.74,143.8,143.56,143.62,19925.0,130.5929,130.6474,130.4293,130.4838,19925.0
2019-06-05 11:10:00,143.63,143.81,143.59,143.75,12411.0,130.4929,130.6565,130.4566,130.6019,12411.0
2019-06-05 11:15:00,143.74,143.74,143.65,143.7,6768.0,130.5929,130.5929,130.5111,130.5565,6768.0
2019-06-05 11:20:00,143.74,143.92,143.7,143.92,11705.0,130.5929,130.7564,130.5565,130.7564,11705.0
2019-06-05 11:25:00,143.91,144.03,143.78,144.02,20305.0,130.7473,130.8563,130.6292,130.8473,20305.0
2019-06-05 11:30:00,144.06,144.11,143.98,143.99,19487.0,130.8836,130.929,130.8109,130.82,19487.0
2019-06-05 11:35:00,143.97,144.1,143.97,144.07,22165.0,130.8018,130.9199,130.8018,130.8927,22165.0
2019-06-05 11:40:00,144.01,144.01,143.91,143.95,12653.0,130.8382,130.8382,130.7473,130.7837,12653.0
2019-06-05 11:45:00,143.95,144.02,143.88,143.92,14047.0,130.7837,130.8473,130.7201,130.7564,14047.0
2019-06-05 11:50:00,143.91,144.04,143.86,143.95,23902.0,130.7473,130.8654,130.7019,130.7837,23902.0
2019-06-05 11:55:00,144.03,144.13,143.96,144.12,21397.0,130.8563,130.9472,130.7927,130.9381,21397.0
2019-06-05 12:00:00,144.09,144.16,144.03,144.06,33652.0,130.9109,130.9744,130.8563,130.8836,33652.0
2019-06-05 12:05:00,144.08,144.11,144.04,144.05,11108.0,130.9018,130.929,130.8654,130.8745,11108.0
2019-06-05 12:10:00,144.05,144.07,143.91,143.92,21032.0,130.8745,130.8927,130.7473,130.7564,21032.0
2019-06-05 12:15:00,143.95,144.01,143.86,143.97,17398.0,130.7837,130.8382,130.7019,130.8018,17398.0
2019-06-05 12:20:00,144.01,144.1,143.98,144.05,19097.0,130.8382,130.9199,130.8109,130.8745,19097.0
2019-06-05 12:25:00,144.06,144.21,144.05,144.19,18870.0,130.8836,131.0199,130.8745,131.0017,18870.0
2019-06-05 12:30:00,144.17,144.17,143.9,144.0,88464.0,130.9835,130.9835,130.7382,130.8291,88464.0
2019-06-05 12:35:00,144.0,144.15,143.99,144.13,22973.0,130.8291,130.9654,130.82,130.9472,22973.0
2019-06-05 12:40:00,144.14,144.22,144.11,144.19,15846.0,130.9563,131.029,130.929,131.0017,15846.0
2019-06-05 12:45:00,144.21,144.23,144.13,144.17,22755.0,131.0199,131.038,130.9472,130.9835,22755.0
2019-06-05 12:50:00,144.17,144.29,144.17,144.27,24989.0,130.9835,131.0926,130.9835,131.0744,24989.0
2019-06-05 12:55:00,144.29,144.31,144.19,144.19,23076.0,131.0926,131.1107,131.0017,131.0017,23076.0
2019-06-05 13:00:00,144.2,144.38,144.2,144.37,13677.0,131.0108,131.1743,131.0108,131.1652,13677.0
2019-06-05 13:05:00,144.36,144.45,144.36,144.43,17053.0,131.1562,131.2379,131.1562,131.2198,17053.0
2019-06-05 13:10:00,144.44,144.48,144.41,144.43,15890.0,131.2288,131.2652,131.2016,131.2198,15890.0
2019-06-05 13:15:00,144.41,144.48,144.38,144.44,11798.0,131.2016,131.2652,131.1743,131.2288,11798.0
2019-06-05 13:20:00,144.45,144.51,144.44,144.45,10538.0,131.2379,131.2924,131.2288,131.2379,10538.0
2019-06-05 13:25:00,144.47,144.47,144.35,144.44,17178.0,131.2561,131.2561,131.1471,131.2288,17178.0
2019-06-05 13:30:00,144.46,144.46,144.37,144.46,8381.0,131.247,131.247,131.1652,131.247,8381.0
2019-06-05 13:35:00,144.42,144.53,144.41,144.49,9777.0,131.2107,131.3106,131.2016,131.2743,9777.0
2019-06-05 13:40:00,144.5,144.55,144.43,144.54,5017.0,131.2834,131.3288,131.2198,131.3197,5017.0
2019-06-05 13:45:00,144.53,144.55,144.47,144.5,12403.0,131.3106,131.3288,131.2561,131.2834,12403.0
2019-06-05 13:50:00,144.45,144.47,144.42,144.42,5940.0,131.2379,131.2561,131.2107,131.2107,5940.0
2019-06-05 13:55:00,144.39,144.47,144.35,144.44,13141.0,131.1834,131.2561,131.1471,131.2288,13141.0
2019-06-05 14:00:00,144.43,144.45,144.38,144.42,20755.0,131.2198,131.2379,131.1743,131.2107,20755.0
2019-06-05 14:05:00,144.44,144.52,144.42,144.52,12206.0,131.2288,131.3015,131.2107,131.3015,12206.0
2019-06-05 14:10:00,144.52,144.58,144.48,144.49,9590.0,131.3015,131.356,131.2652,131.2743,9590.0
2019-06-05 14:15:00,144.49,144.49,144.39,144.4,9118.0,131.2743,131.2743,131.1834,131.1925,9118.0
2019-06-05 14:20:00,144.42,144.48,144.37,144.48,8571.0,131.2107,131.2652,131.1652,131.2652,8571.0
2019-06-05 14:25:00,144.47,144.47,144.38,144.42,17478.0,131.2561,131.2561,131.1743,131.2107,17478.0
2019-06-05 14:30:00,144.42,144.47,144.4,144.43,5941.0,131.2107,131.2561,131.1925,131.2198,5941.0
2019-06-05 14:35:00,144.42,144.5,144.41,144.43,12190.0,131.2107,131.2834,131.2016,131.2198,12190.0
2019-06-05 14:40:00,144.46,144.46,144.4,144.43,260697.0,131.247,131.247,131.1925,131.2198,260697.0
2019-06-05 14:45:00,144.42,144.46,144.36,144.36,125218.0,131.2107,131.247,131.1562,131.1562,125218.0
2019-06-05 14:50:00,144.36,144.37,144.22,144.28,22698.0,131.1562,131.1652,131.029,131.0835,22698.0
2019-06-05 14:55:00,144.28,144.34,144.24,144.33,25593.0,131.0835,131.138,131.0471,131.1289,25593.0
2019-06-05 15:00:00,144.29,144.38,144.27,144.36,8409.0,131.0926,131.1743,131.0744,131.1562,8409.0
2019-06-05 15:05:00,144.37,144.41,144.29,144.33,171159.0,131.1652,131.2016,131.0926,131.1289,171159.0
2019-06-05 15:10:00,144.33,144.41,144.29,144.4,14002.0,131.1289,131.2016,131.0926,131.1925,14002.0
2019-06-05 15:15:00,144.39,144.45,144.35,144.43,17027.0,131.1834,131.2379,131.1471,131.2198,17027.0
2019-06-05 15:20:00,144.44,144.48,144.39,144.48,8800.0,131.2288,131.2652,131.1834,131.2652,8800.0
2019-06-05 15:25:00,144.47,144.49,144.39,144.4,12430.0,131.2561,131.2743,131.1834,131.1925,12430.0
2019-06-05 15:30:00,144.39,144.4,144.18,144.2,18988.0,131.1834,131.1925,130.9926,131.0108,18988.0
2019-06-05 15:35:00,144.23,144.25,144.08,144.23,18681.0,131.038,131.0562,130.9018,131.038,18681.0
2019-06-05 15:40:00,144.27,144.4,144.23,144.4,21558.0,131.0744,131.1925,131.038,131.1925,21558.0
2019-06-05 15:45:00,144.41,144.47,144.38,144.41,38321.0,131.2016,131.2561,131.1743,131.2016,38321.0
2019-06-05 15:50:00,144.46,144.62,144.45,144.62,380620.0,131.247,131.3924,131.2379,131.3924,380620.0
2019-06-05 15:55:00,144.64,144.67,144.56,144.64,184013.0,131.4105,131.4378,131.3379,131.4105,184013.0
2019-06-06 09:30:00,144.82,144.86,144.59,144.66,213458.0,131.5741,131.6104,131.3651,131.4287,213458.0
2019-06-06 09:35:00,144.69,144.97,144.69,144.88,16273.0,131.456,131.7104,131.456,131.6286,16273.0
2019-06-06 09:40:00,144.82,145.05,144.73,144.8,123626.0,131.5741,131.783,131.4923,131.5559,123626.0
2019-06-06 09:45:00,144.79,144.86,144.65,144.76,16254.0,131.5468,131.6104,131.4196,131.5196,16254.0
2019-06-06 09:50:00,144.83,144.84,144.6,144.66,8268.0,131.5832,131.5923,131.3742,131.4287,8268.0
2019-06-06 09:55:00,144.68,144.73,144.53,144.53,8153.0,131.4469,131.4923,131.3106,131.3106,8153.0
2019-06-06 10:00:00,144.57,144.72,144.55,144.72,30955.0,131.3469,131.4832,131.3288,131.4832,30955.0
2019-06-06 10:05:00,144.65,144.74,144.6,144.67,6275.0,131.4196,131.5014,131.3742,131.4378,6275.0
2019-06-06 10:10:00,144.65,144.71,144.56,144.68,29231.0,131.4196,131.4741,131.3379,131.4469,29231.0
2019-06-06 10:15:00,144.61,144.69,144.57,144.61,8361.0,131.3833,131.456,131.3469,131.3833,8361.0
2019-06-06 10:20:00,144.61,144.63,144.5,144.52,11806.0,131.3833,131.4015,131.2834,131.3015,11806.0
2019-06-06 10:25:00,144.5,144.51,144.39,144.39,6145.0,131.2834,131.2924,131.1834,131.1834,6145.0
2019-06-06 10:30:00,144.4,144.53,144.35,144.52,12128.0,131.1925,131.3106,131.1471,131.3015,12128.0
2019-06-06 10:35:00,144.53,144.66,144.52,144.66,62065.0,131.3106,131.4287,131.3015,131.4287,62065.0
2019-06-06 10:40:00,144.68,144.82,144.63,144.81,14928.0,131.4469,131.5741,131.4015,131.565,14928.0
2019-06-06 10:45:00,144.74,144.75,144.66,144.72,11272.0,131.5014,131.5105,131.4287,131.4832,11272.0
2019-06-06 10:50:00,144.78,144.84,144.73,144.77,210480.0,131.5377,131.5923,131.4923,131.5287,210480.0
2019-06-06 10:55:00,144.76,144.76,144.67,144.68,10127.0,131.5196,131.5196,131.4378,131.4469,10127.0
2019-06-06 11:00:00,144.64,144.76,144.59,144.59,8397.0,131.4105,131.5196,131.3651,131.3651,8397.0
2019-06-06 11:05:00,144.6,144.87,144.56,144.85,9745.0,131.3742,131.6195,131.3379,131.6013,9745.0
2019-06-06 11:10:00,144.86,144.87,144.74,144.79,90383.0,131.6104,131.6195,131.5014,131.5468,90383.0
2019-06-06 11:15:00,144.86,144.9,144.81,144.89,80015.0,131.6104,131.6468,131.565,131.6377,80015.0
2019-06-06 11:20:00,144.9,144.9,144.79,144.83,19169.0,131.6468,131.6468,131.5468,131.5832,19169.0
2019-06-06 11:25:00,144.84,144.95,144.83,144.92,70473.0,131.5923,131.6922,131.5832,131.6649,70473.0
2019-06-06 11:30:00,144.93,144.99,144.91,144.99,5903.0,131.674,131.7285,131.6558,131.7285,5903.0
2019-06-06 11:35:00,144.99,145.0,144.89,144.9,14575.0,131.7285,131.7376,131.6377,131.6468,14575.0
2019-06-06 11:40:00,144.86,144.94,144.72,144.72,30059.0,131.6104,131.6831,131.4832,131.4832,30059.0
2019-06-06 11:45:00,144.74,144.83,144.51,144.56,66097.0,131.5014,131.5832,131.2924,131.3379,66097.0
2019-06-06 11:50:00,144.58,144.69,144.58,144.68,21358.0,131.356,131.456,131.356,131.4469,21358.0
2019-06-06 11:55:00,144.66,144.66,144.57,144.6,13096.0,131.4287,131.4287,131.3469,131.3742,13096.0
2019-06-06 12:00:00,144.61,144.7,144.58,144.66,12225.0,131.3833,131.4651,131.356,131.4287,12225.0
2019-06-06 12:05:00,144.64,144.73,144.61,144.69,10989.0,131.4105,131.4923,131.3833,131.456,10989.0
2019-06-06 12:10:00,144.65,144.69,144.6,144.69,10730.0,131.4196,131.456,131.3742,131.456,10730.0
2019-06-06 12:15:00,144.68,144.76,144.66,144.75,7312.0,131.4469,131.5196,131.4287,131.5105,7312.0
2019-06-06 12:20:00,144.74,144.78,144.7,144.72,18204.0,131.5014,131.5377,131.4651,131.4832,18204.0
2019-06-06 12:25:00,144.7,144.77,144.68,144.72,57718.0,131.4651,131.5287,131.4469,131.4832,57718.0
2019-06-06 12:30:00,144.75,144.81,144.7,144.79,12173.0,131.5105,131.565,131.4651,131.5468,12173.0
2019-06-06 12:35:00,144.8,144.81,144.7,144.7,18143.0,131.5559,131.565,131.4651,131.4651,18143.0
2019-06-06 12:40:00,144.71,144.74,144.7,144.71,10213.0,131.4741,131.5014,131.4651,131.4741,10213.0
2019-06-06 12:45:00,144.73,144.88,144.7,144.88,83697.0,131.4923,131.6286,131.4651,131.6286,83697.0
2019-06-06 12:50:00,144.85,144.88,144.8,144.83,7915.0,131.6013,131.6286,131.5559,131.5832,7915.0
2019-06-06 12:55:00,144.83,144.84,144.8,144.83,7761.0,131.5832,131.5923,131.5559,131.5832,7761.0
2019-06-06 13:00:00,144.85,144.9,144.84,144.86,36347.0,131.6013,131.6468,131.5923,131.6104,36347.0
2019-06-06 13:05:00,144.87,144.87,144.81,144.82,11588.0,131.6195,131.6195,131.565,131.5741,11588.0
2019-06-06 13:10:00,144.8,144.89,144.8,144.89,8683.0,131.5559,131.6377,131.5559,131.6377,8683.0
2019-06-06 13:15:00,144.9,144.9,144.81,144.81,1919.0,131.6468,131.6468,131.565,131.565,1919.0
2019-06-06 13:20:00,144.82,144.82,144.74,144.8,15807.0,131.5741,131.5741,131.5014,131.5559,15807.0
2019-06-06 13:25:00,144.81,144.86,144.81,144.84,4141.0,131.565,131.6104,131.565,131.5923,4141.0
2019-06-06 13:30:00,144.85,144.91,144.85,144.86,69982.0,131.6013,131.6558,131.6013,131.6104,69982.0
2019-06-06 13:35:00,144.88,144.9,144.82,144.84,9904.0,131.6286,131.6468,131.5741,131.5923,9904.0
2019-06-06 13:40:00,144.84,144.9,144.81,144.89,19860.0,131.5923,131.6468,131.565,131.6377,19860.0
2019-06-06 13:45:00,144.91,144.91,144.87,144.89,63513.0,131.6558,131.6558,131.6195,131.6377,63513.0
2019-06-06 13:50:00,144.9,144.92,144.87,144.91,7851.0,131.6468,131.6649,131.6195,131.6558,7851.0
2019-06-06 13:55:00,144.91,144.92,144.88,144.9,7903.0,131.6558,131.6649,131.6286,131.6468,7903.0
2019-06-06 14:00:00,144.9,144.92,144.79,144.9,19067.0,131.6468,131.6649,131.5468,131.6468,19067.0
2019-06-06 14:05:00,144.9,144.91,144.86,144.89,7716.0,131.6468,131.6558,131.6104,131.6377,7716.0
2019-06-06 14:10:00,144.92,144.97,144.91,144.97,62145.0,131.6649,131.7104,131.6558,131.7104,62145.0
2019-06-06 14:15:00,144.96,144.99,144.95,144.98,12942.0,131.7013,131.7285,131.6922,131.7194,12942.0
2019-06-06 14:20:00,144.99,145.0,144.94,144.96,13279.0,131.7285,131.7376,131.6831,131.7013,13279.0
2019-06-06 14:25:00,144.98,144.99,144.9,144.9,7575.0,131.7194,131.7285,131.6468,131.6468,7575.0
2019-06-06 14:30:00,144.89,145.36,144.89,145.29,158249.0,131.6377,132.0647,131.6377,132.0011,158249.0
2019-06-06 14:35:00,145.31,145.32,145.11,145.19,89407.0,132.0193,132.0283,131.8376,131.9102,89407.0
2019-06-06 14:40:00,145.2,145.37,145.16,145.34,16817.0,131.9193,132.0738,131.883,132.0465,16817.0
2019-06-06 14:45:00,145.35,145.38,145.19,145.19,14391.0,132.0556,132.0829,131.9102,131.9102,14391.0
2019-06-06 14:50:00,145.21,145.24,145.18,145.23,10931.0,131.9284,131.9557,131.9012,131.9466,10931.0
2019-06-06 14:55:00,145.23,145.23,145.14,145.16,16290.0,131.9466,131.9466,131.8648,131.883,16290.0
2019-06-06 15:00:00,145.17,145.23,145.12,145.2,30422.0,131.8921,131.9466,131.8466,131.9193,30422.0
2019-06-06 15:05:00,145.19,145.28,145.17,145.18,22238.0,131.9102,131.992,131.8921,131.9012,22238.0
2019-06-06 15:10:00,145.24,145.3,145.21,145.29,17312.0,131.9557,132.0102,131.9284,132.0011,17312.0
2019-06-06 15:15:00,145.28,145.49,145.28,145.47,12300.0,131.992,132.1828,131.992,132.1646,12300.0
2019-06-06 15:20:00,145.5,145.51,145.44,145.49,16550.0,132.1919,132.201,132.1374,132.1828,16550.0
2019-06-06 15:25:00,145.52,145.61,145.52,145.58,52786.0,132.2101,132.2918,132.2101,132.2646,52786.0
2019-06-06 15:30:00,145.57,145.82,145.52,145.8,61257.0,132.2555,132.4826,132.2101,132.4644,61257.0
2019-06-06 15:35:00,145.81,145.85,145.68,145.76,73372.0,132.4735,132.5099,132.3554,132.4281,73372.0
2019-06-06 15:40:00,145.74,145.76,145.54,145.55,22658.0,132.4099,132.4281,132.2282,132.2373,22658.0
2019-06-06 15:45:00,145.57,145.63,145.5,145.6,15588.0,132.2555,132.31,132.1919,132.2827,15588.0
2019-06-06 15:50:00,145.6,145.68,145.44,145.45,22534.0,132.2827,132.3554,132.1374,132.1465,22534.0
2019-06-06 15:55:00,145.49,145.51,145.36,145.44,104903.0,132.1828,132.201,132.0647,132.1374,104903.0
2019-06-07 09:30:00,146.06,146.13,145.98,146.09,52441.0,132.7007,132.7643,132.628,132.7279,52441.0
2019-06-07 09:35:00,146.13,146.5,146.13,146.48,42820.0,132.7643,133.1004,132.7643,133.0823,42820.0
2019-06-07 09:40:00,146.51,146.56,146.44,146.45,20250.0,133.1095,133.1549,133.0459,133.055,20250.0
2019-06-07 09:45:00,146.41,146.5,146.39,146.42,14244.0,133.0187,133.1004,133.0005,133.0277,14244.0
2019-06-07 09:50:00,146.39,146.5,146.35,146.46,22156.0,133.0005,133.1004,132.9641,133.0641,22156.0
2019-06-07 09:55:00,146.47,146.61,146.45,146.59,21705.0,133.0732,133.2004,133.055,133.1822,21705.0
2019-06-07 10:00:00,146.59,146.65,146.58,146.63,28000.0,133.1822,133.2367,133.1731,133.2185,28000.0
2019-06-07 10:05:00,146.65,146.75,146.62,146.65,20589.0,133.2367,133.3276,133.2094,133.2367,20589.0
2019-06-07 10:10:00,146.67,146.69,146.53,146.53,21022.0,133.2549,133.273,133.1277,133.1277,21022.0
2019-06-07 10:15:00,146.53,146.67,146.53,146.64,18093.0,133.1277,133.2549,133.1277,133.2276,18093.0
2019-06-07 10:20:00,146.64,146.64,146.52,146.64,19857.0,133.2276,133.2276,133.1186,133.2276,19857.0
2019-06-07 10:25:00,146.59,146.73,146.54,146.69,19368.0,133.1822,133.3094,133.1368,133.273,19368.0
2019-06-07 10:30:00,146.71,146.97,146.71,146.97,18216.0,133.2912,133.5274,133.2912,133.5274,18216.0
2019-06-07 10:35:00,146.97,147.03,146.94,147.0,25658.0,133.5274,133.5819,133.5002,133.5547,25658.0
2019-06-07 10:40:00,147.04,147.11,147.03,147.1,16165.0,133.591,133.6546,133.5819,133.6455,16165.0
2019-06-07 10:45:00,147.05,147.23,147.04,147.16,43718.0,133.6001,133.7637,133.591,133.7001,43718.0
2019-06-07 10:50:00,147.13,147.28,147.13,147.19,25535.0,133.6728,133.8091,133.6728,133.7273,25535.0
2019-06-07 10:55:00,147.18,147.39,147.17,147.39,18726.0,133.7182,133.909,133.7091,133.909,18726.0
2019-06-07 11:00:00,147.39,147.45,147.27,147.3,14800.0,133.909,133.9635,133.8,133.8272,14800.0
2019-06-07 11:05:00,147.26,147.27,147.09,147.13,41527.0,133.7909,133.8,133.6365,133.6728,41527.0
2019-06-07 11:10:00,147.13,147.19,147.01,147.01,11464.0,133.6728,133.7273,133.5638,133.5638,11464.0
2019-06-07 11:15:00,147.0,147.14,147.0,147.11,14373.0,133.5547,133.6819,133.5547,133.6546,14373.0
2019-06-07 11:20:00,147.11,147.16,147.02,147.04,15037.0,133.6546,133.7001,133.5729,133.591,15037.0
2019-06-07 11:25:00,147.04,147.05,146.88,146.89,7754.0,133.591,133.6001,133.4457,133.4547,7754.0
2019-06-07 11:30:00,146.93,147.01,146.86,146.9,14082.0,133.4911,133.5638,133.4275,133.4638,14082.0
2019-06-07 11:35:00,146.94,146.98,146.84,146.86,14720.0,133.5002,133.5365,133.4093,133.4275,14720.0
2019-06-07 11:40:00,146.92,147.0,146.91,146.99,6980.0,133.482,133.5547,133.4729,133.5456,6980.0
2019-06-07 11:45:00,146.93,147.04,146.89,147.02,6174.0,133.4911,133.591,133.4547,133.5729,6174.0
2019-06-07 11:50:00,147.02,147.06,146.91,146.92,6794.0,133.5729,133.6092,133.4729,133.482,6794.0
2019-06-07 11:55:00,146.97,147.01,146.9,146.92,10955.0,133.5274,133.5638,133.4638,133.482,10955.0
2019-06-07 12:00:00,146.94,146.94,146.8,146.84,42879.0,133.5002,133.5002,133.373,133.4093,42879.0
2019-06-07 12:05:00,146.88,146.97,146.82,146.93,7685.0,133.4457,133.5274,133.3912,133.4911,7685.0
2019-06-07 12:10:00,146.92,147.01,146.9,147.0,10107.0,133.482,133.5638,133.4638,133.5547,10107.0
2019-06-07 12:15:00,147.0,147.0,146.93,146.97,12900.0,133.5547,133.5547,133.4911,133.5274,12900.0
2019-06-07 12:20:00,146.97,147.09,146.93,147.06,33058.0,133.5274,133.6365,133.4911,133.6092,33058.0
2019-06-07 12:25:00,147.06,147.1,147.03,147.1,4729.0,133.6092,133.6455,133.5819,133.6455,4729.0
2019-06-07 12:30:00,147.1,147.16,147.08,147.14,26492.0,133.6455,133.7001,133.6274,133.6819,26492.0
2019-06-07 12:35:00,147.14,147.14,147.0,147.05,6800.0,133.6819,133.6819,133.5547,133.6001,6800.0
2019-06-07 12:40:00,147.03,147.15,147.01,147.15,13976.0,133.5819,133.691,133.5638,133.691,13976.0
2019-06-07 12:45:00,147.15,147.15,147.08,147.11,4173.0,133.691,133.691,133.6274,133.6546,4173.0
2019-06-07 12:50:00,147.14,147.16,147.11,147.12,10138.0,133.6819,133.7001,133.6546,133.6637,10138.0
2019-06-07 12:55:00,147.12,147.28,147.11,147.28,13093.0,133.6637,133.8091,133.6546,133.8091,13093.0
2019-06-07 13:00:00,147.29,147.33,147.25,147.3,22856.0,133.8182,133.8545,133.7818,133.8272,22856.0
2019-06-07 13:05:00,147.29,147.32,147.22,147.24,20476.0,133.8182,133.8454,133.7546,133.7727,20476.0
2019-06-07 13:10:00,147.21,147.21,147.15,147.18,2472.0,133.7455,133.7455,133.691,133.7182,2472.0
2019-06-07 13:15:00,147.19,147.26,147.11,147.25,11316.0,133.7273,133.7909,133.6546,133.7818,11316.0
2019-06-07 13:20:00,147.24,147.26,147.01,147.01,7969.0,133.7727,133.7909,133.5638,133.5638,7969.0
2019-06-07 13:25:00,147.1,147.13,147.04,147.11,7787.0,133.6455,133.6728,133.591,133.6546,7787.0
2019-06-07 13:30:00,147.1,147.18,147.08,147.15,8627.0,133.6455,133.7182,133.6274,133.691,8627.0
2019-06-07 13:35:00,147.17,147.23,147.17,147.19,7084.0,133.7091,133.7637,133.7091,133.7273,7084.0
2019-06-07 13:40:00,147.22,147.23,147.15,147.21,5896.0,133.7546,133.7637,133.691,133.7455,5896.0
2019-06-07 13:45:00,147.22,147.22,147.1,147.11,11833.0,133.7546,133.7546,133.6455,133.6546,11833.0
2019-06-07 13:50:00,147.11,147.13,147.09,147.11,2767.0,133.6546,133.6728,133.6365,133.6546,2767.0
2019-06-07 13:55:00,147.09,147.2,147.08,147.19,14857.0,133.6365,133.7364,133.6274,133.7273,14857.0
2019-06-07 14:00:00,147.17,147.19,147.08,147.1,7739.0,133.7091,133.7273,133.6274,133.6455,7739.0
2019-06-07 14:05:00,147.1,147.11,147.03,147.1,13542.0,133.6455,133.6546,133.5819,133.6455,13542.0
2019-06-07 14:10:00,147.09,147.15,147.08,147.14,3705.0,133.6365,133.691,133.6274,133.6819,3705.0
2019-06-07 14:15:00,147.14,147.17,147.08,147.11,25367.0,133.6819,133.7091,133.6274,133.6546,25367.0
2019-06-07 14:20:00,147.09,147.21,147.06,147.21,18835.0,133.6365,133.7455,133.6092,133.7455,18835.0
2019-06-07 14:25:00,147.21,147.21,147.11,147.14,9544.0,133.7455,133.7455,133.6546,133.6819,9544.0
2019-06-07 14:30:00,147.15,147.17,147.09,147.17,18705.0,133.691,133.7091,133.6365,133.7091,18705.0
2019-06-07 14:35:00,147.16,147.17,147.11,147.16,9742.0,133.7001,133.7091,133.6546,133.7001,9742.0
2019-06-07 14:40:00,147.15,147.19,147.13,147.15,5982.0,133.691,133.7273,133.6728,133.691,5982.0
2019-06-07 14:45:00,147.11,147.14,146.92,146.93,11723.0,133.6546,133.6819,133.482,133.4911,11723.0
2019-06-07 14:50:00,146.92,147.05,146.9,146.94,14374.0,133.482,133.6001,133.4638,133.5002,14374.0
2019-06-07 14:55:00,146.92,146.94,146.9,146.93,10291.0,133.482,133.5002,133.4638,133.4911,10291.0
2019-06-07 15:00:00,146.92,147.07,146.91,146.99,14395.0,133.482,133.6183,133.4729,133.5456,14395.0
2019-06-07 15:05:00,147.0,147.01,146.92,146.95,19385.0,133.5547,133.5638,133.482,133.5093,19385.0
2019-06-07 15:10:00,146.97,147.07,146.93,147.06,11014.0,133.5274,133.6183,133.4911,133.6092,11014.0
2019-06-07 15:15:00,147.06,147.06,147.0,147.0,7098.0,133.6092,133.6092,133.5547,133.5547,7098.0
2019-06-07 15:20:00,147.01,147.12,146.97,147.11,18469.0,133.5638,133.6637,133.5274,133.6546,18469.0
2019-06-07 15:25:00,147.13,147.19,147.12,147.16,12192.0,133.6728,133.7273,133.6637,133.7001,12192.0
2019-06-07 15:30:00,147.16,147.18,147.04,147.09,23632.0,133.7001,133.7182,133.591,133.6365,23632.0
2019-06-07 15:35:00,147.11,147.11,147.04,147.06,14670.0,133.6546,133.6546,133.591,133.6092,14670.0
2019-06-07 15:40:00,147.08,147.15,147.02,147.02,62285.0,133.6274,133.691,133.5729,133.5729,62285.0
2019-06-07 15:45:00,147.01,147.01,146.88,146.96,38490.0,133.5638,133.5638,133.4457,133.5183,38490.0
2019-06-07 15:50:00,146.96,147.02,146.81,146.84,51199.0,133.5183,133.5729,133.3821,133.4093,51199.0
2019-06-07 15:55:00,146.84,146.95,146.81,146.82,60221.0,133.4093,133.5093,133.3821,133.3912,60221.0
2019-06-10 09:30:00,147.73,147.97,147.64,147.95,156425.0,134.2179,134.436,134.1362,134.4178,156425.0
2019-06-10 09:35:00,147.94,148.0,147.89,147.94,40779.0,134.4087,134.4632,134.3633,134.4087,40779.0
2019-06-10 09:40:00,147.95,148.06,147.95,148.03,30328.0,134.4178,134.5177,134.4178,134.4905,30328.0
2019-06-10 09:45:00,148.04,148.09,147.85,147.86,30119.0,134.4996,134.545,134.3269,134.336,30119.0
2019-06-10 09:50:00,147.89,147.93,147.82,147.84,16512.0,134.3633,134.3996,134.2997,134.3179,16512.0
2019-06-10 09:55:00,147.88,148.03,147.87,148.02,15173.0,134.3542,134.4905,134.3451,134.4814,15173.0
2019-06-10 10:00:00,148.04,148.1,147.97,148.05,22277.0,134.4996,134.5541,134.436,134.5087,22277.0
2019-06-10 10:05:00,148.06,148.16,148.03,148.13,31075.0,134.5177,134.6086,134.4905,134.5813,31075.0
2019-06-10 10:10:00,148.17,148.17,148.0,148.12,34203.0,134.6177,134.6177,134.4632,134.5722,34203.0
2019-06-10 10:15:00,148.13,148.2,148.11,148.18,19114.0,134.5813,134.6449,134.5632,134.6268,19114.0
2019-06-10 10:20:00,148.18,148.18,148.04,148.08,27520.0,134.6268,134.6268,134.4996,134.5359,27520.0
2019-06-10 10:25:00,148.12,148.15,148.01,148.11,24094.0,134.5722,134.5995,134.4723,134.5632,24094.0
2019-06-10 10:30:00,148.07,148.13,148.03,148.1,5145.0,134.5268,134.5813,134.4905,134.5541,5145.0
2019-06-10 10:35:00,148.09,148.12,148.0,148.03,11953.0,134.545,134.5722,134.4632,134.4905,11953.0
2019-06-10 10:40:00,148.04,148.18,148.01,148.18,34379.0,134.4996,134.6268,134.4723,134.6268,34379.0
2019-06-10 10:45:00,148.18,148.25,148.16,148.21,14853.0,134.6268,134.6904,134.6086,134.654,14853.0
2019-06-10 10:50:00,148.19,148.26,148.15,148.24,10388.0,134.6358,134.6994,134.5995,134.6813,10388.0
2019-06-10 10:55:00,148.21,148.22,148.16,148.16,12011.0,134.654,134.6631,134.6086,134.6086,12011.0
2019-06-10 11:00:00,148.15,148.24,148.14,148.2,18204.0,134.5995,134.6813,134.5904,134.6449,18204.0
2019-06-10 11:05:00,148.18,148.23,148.16,148.23,10566.0,134.6268,134.6722,134.6086,134.6722,10566.0
2019-06-10 11:10:00,148.26,148.32,148.25,148.27,27719.0,134.6994,134.754,134.6904,134.7085,27719.0
2019-06-10 11:15:00,148.25,148.27,148.21,148.27,13744.0,134.6904,134.7085,134.654,134.7085,13744.0
2019-06-10 11:20:00,148.28,148.28,148.19,148.24,27821.0,134.7176,134.7176,134.6358,134.6813,27821.0
2019-06-10 11:25:00,148.26,148.29,148.23,148.24,29187.0,134.6994,134.7267,134.6722,134.6813,29187.0
2019-06-10 11:30:00,148.27,148.36,148.26,148.31,16410.0,134.7085,134.7903,134.6994,134.7449,16410.0
2019-06-10 11:35:00,148.33,148.33,148.22,148.3,16025.0,134.763,134.763,134.6631,134.7358,16025.0
2019-06-10 11:40:00,148.3,148.5,148.3,148.5,22959.0,134.7358,134.9175,134.7358,134.9175,22959.0
2019-06-10 11:45:00,148.49,148.5,148.43,148.45,16366.0,134.9084,134.9175,134.8539,134.8721,16366.0
2019-06-10 11:50:00,148.49,148.56,148.47,148.55,23095.0,134.9084,134.972,134.8902,134.9629,23095.0
2019-06-10 11:55:00,148.56,148.57,148.5,148.53,21376.0,134.972,134.9811,134.9175,134.9447,21376.0
2019-06-10 12:00:00,148.51,148.52,148.42,148.45,22488.0,134.9266,134.9357,134.8448,134.8721,22488.0
2019-06-10 12:05:00,148.44,148.46,148.33,148.34,10520.0,134.863,134.8812,134.763,134.7721,10520.0
2019-06-10 12:10:00,148.35,148.37,148.32,148.35,8482.0,134.7812,134.7994,134.754,134.7812,8482.0
2019-06-10 12:15:00,148.33,148.38,148.28,148.29,21866.0,134.763,134.8085,134.7176,134.7267,21866.0
2019-06-10 12:20:00,148.28,148.29,148.14,148.16,20875.0,134.7176,134.7267,134.5904,134.6086,20875.0
2019-06-10 12:25:00,148.13,148.21,148.13,148.18,14436.0,134.5813,134.654,134.5813,134.6268,14436.0
2019-06-10 12:30:00,148.15,148.16,148.04,148.09,14507.0,134.5995,134.6086,134.4996,134.545,14507.0
2019-06-10 12:35:00,148.06,148.11,148.01,148.1,69796.0,134.5177,134.5632,134.4723,134.5541,69796.0
2019-06-10 12:40:00,148.12,148.16,148.12,148.14,10493.0,134.5722,134.6086,134.5722,134.5904,10493.0
2019-06-10 12:45:00,148.1,148.14,148.03,148.13,9706.0,134.5541,134.5904,134.4905,134.5813,9706.0
2019-06-10 12:50:00,148.11,148.11,148.04,148.09,7693.0,134.5632,134.5632,134.4996,134.545,7693.0
2019-06-10 12:55:00,148.11,148.11,148.01,148.01,6429.0,134.5632,134.5632,134.4723,134.4723,6429.0
2019-06-10 13:00:00,148.05,148.21,148.02,148.18,18180.0,134.5087,134.654,134.4814,134.6268,18180.0
2019-06-10 13:05:00,148.18,148.18,148.09,148.1,23241.0,134.6268,134.6268,134.545,134.5541,23241.0
2019-06-10 13:10:00,148.11,148.2,148.11,148.17,6692.0,134.5632,134.6449,134.5632,134.6177,6692.0
2019-06-10 13:15:00,148.17,148.19,148.08,148.09,10909.0,134.6177,134.6358,134.5359,134.545,10909.0
2019-06-10 13:20:00,148.08,148.13,148.07,148.1,11041.0,134.5359,134.5813,134.5268,134.5541,11041.0
2019-06-10 13:25:00,148.09,148.09,148.03,148.07,5323.0,134.545,134.545,134.4905,134.5268,5323.0
2019-06-10 13:30:00,148.09,148.16,148.07,148.11,8988.0,134.545,134.6086,134.5268,134.5632,8988.0
2019-06-10 13:35:00,148.13,148.13,148.07,148.07,5720.0,134.5813,134.5813,134.5268,134.5268,5720.0
2019-06-10 13:40:00,148.09,148.13,147.95,147.95,15250.0,134.545,134.5813,134.4178,134.4178,15250.0
2019-06-10 13:45:00,147.94,147.98,147.92,147.96,8397.0,134.4087,134.4451,134.3905,134.4269,8397.0
2019-06-10 13:50:00,147.95,147.95,147.87,147.92,6354.0,134.4178,134.4178,134.3451,134.3905,6354.0
2019-06-10 13:55:00,147.9,147.96,147.88,147.93,13715.0,134.3724,134.4269,134.3542,134.3996,13715.0
2019-06-10 14:00:00,147.95,147.95,147.66,147.74,39926.0,134.4178,134.4178,134.1543,134.227,39926.0
2019-06-10 14:05:00,147.73,147.81,147.73,147.76,11719.0,134.2179,134.2906,134.2179,134.2452,11719.0
2019-06-10 14:10:00,147.77,147.78,147.63,147.68,13841.0,134.2543,134.2633,134.1271,134.1725,13841.0
2019-06-10 14:15:00,147.66,147.66,147.54,147.6,22051.0,134.1543,134.1543,134.0453,134.0998,22051.0
2019-06-10 14:20:00,147.6,147.78,147.6,147.76,24022.0,134.0998,134.2633,134.0998,134.2452,24022.0
2019-06-10 14:25:00,147.76,147.8,147.75,147.78,36036.0,134.2452,134.2815,134.2361,134.2633,36036.0
2019-06-10 14:30:00,147.77,147.87,147.75,147.85,27631.0,134.2543,134.3451,134.2361,134.3269,27631.0
2019-06-10 14:35:00,147.85,147.88,147.79,147.87,20935.0,134.3269,134.3542,134.2724,134.3451,20935.0
2019-06-10 14:40:00,147.87,147.88,147.8,147.84,18806.0,134.3451,134.3542,134.2815,134.3179,18806.0
2019-06-10 14:45:00,147.86,147.95,147.85,147.92,17032.0,134.336,134.4178,134.3269,134.3905,17032.0
2019-06-10 14:50:00,147.93,147.96,147.86,147.91,19873.0,134.3996,134.4269,134.336,134.3815,19873.0
2019-06-10 14:55:00,147.89,147.96,147.88,147.95,39984.0,134.3633,134.4269,134.3542,134.4178,39984.0
2019-06-10 15:00:00,147.93,147.98,147.88,147.97,10277.0,134.3996,134.4451,134.3542,134.436,10277.0
2019-06-10 15:05:00,147.94,148.01,147.91,148.0,40363.0,134.4087,134.4723,134.3815,134.4632,40363.0
2019-06-10 15:10:00,148.0,148.01,147.83,147.84,38319.0,134.4632,134.4723,134.3088,134.3179,38319.0
2019-06-10 15:15:00,147.85,147.95,147.81,147.91,31523.0,134.3269,134.4178,134.2906,134.3815,31523.0
2019-06-10 15:20:00,147.92,147.95,147.82,147.85,65350.0,134.3905,134.4178,134.2997,134.3269,65350.0
2019-06-10 15:25:00,147.84,147.86,147.7,147.72,43560.0,134.3179,134.336,134.1907,134.2088,43560.0
2019-06-10 15:30:00,147.73,147.95,147.67,147.83,48323.0,134.2179,134.4178,134.1634,134.3088,48323.0
2019-06-10 15:35:00,147.8,147.83,147.75,147.76,14763.0,134.2815,134.3088,134.2361,134.2452,14763.0
2019-06-10 15:40:00,147.75,147.81,147.65,147.72,35163.0,134.2361,134.2906,134.1452,134.2088,35163.0
2019-06-10 15:45:00,147.73,147.75,147.61,147.64,35565.0,134.2179,134.2361,134.1089,134.1362,35565.0
2019-06-10 15:50:00,147.64,147.72,147.57,147.72,66956.0,134.1362,134.2088,134.0726,134.2088,66956.0
2019-06-10 15:55:00,147.71,147.71,147.54,147.58,150676.0,134.1997,134.1997,134.0453,134.0816,150676.0
2019-06-11 09:30:00,148.62,148.79,148.6,148.71,75531.0,135.0265,135.181,135.0083,135.1083,75531.0
2019-06-11 09:35:00,148.73,148.83,148.32,148.45,54006.0,135.1265,135.2173,134.754,134.8721,54006.0
2019-06-11 09:40:00,148.44,148.65,148.43,148.62,22695.0,134.863,135.0538,134.8539,135.0265,22695.0
2019-06-11 09:45:00,148.63,148.68,148.4,148.47,12658.0,135.0356,135.081,134.8266,134.8902,12658.0
2019-06-11 09:50:00,148.49,148.55,148.42,148.52,28595.0,134.9084,134.9629,134.8448,134.9357,28595.0
2019-06-11 09:55:00,148.53,148.58,148.36,148.38,15319.0,134.9447,134.9902,134.7903,134.8085,15319.0
2019-06-11 10:00:00,148.41,148.5,148.4,148.5,36200.0,134.8357,134.9175,134.8266,134.9175,36200.0
2019-06-11 10:05:00,148.49,148.5,148.14,148.22,33129.0,134.9084,134.9175,134.5904,134.6631,33129.0
2019-06-11 10:10:00,148.23,148.25,148.07,148.13,20030.0,134.6722,134.6904,134.5268,134.5813,20030.0
2019-06-11 10:15:00,148.17,148.21,148.12,148.2,16061.0,134.6177,134.654,134.5722,134.6449,16061.0
2019-06-11 10:20:00,148.23,148.27,148.16,148.22,22895.0,134.6722,134.7085,134.6086,134.6631,22895.0
2019-06-11 10:25:00,148.25,148.32,148.18,148.32,20571.0,134.6904,134.754,134.6268,134.754,20571.0
2019-06-11 10:30:00,148.32,148.32,148.19,148.19,67554.0,134.754,134.754,134.6358,134.6358,67554.0
2019-06-11 10:35:00,148.17,148.17,148.07,148.16,13649.0,134.6177,134.6177,134.5268,134.6086,13649.0
2019-06-11 10:40:00,148.15,148.19,147.9,147.91,16837.0,134.5995,134.6358,134.3724,134.3815,16837.0
2019-06-11 10:45:00,147.96,148.04,147.88,147.92,21077.0,134.4269,134.4996,134.3542,134.3905,21077.0
2019-06-11 10:50:00,147.9,147.92,147.75,147.92,54298.0,134.3724,134.3905,134.2361,134.3905,54298.0
2019-06-11 10:55:00,147.9,147.95,147.87,147.92,20163.0,134.3724,134.4178,134.3451,134.3905,20163.0
2019-06-11 11:00:00,147.89,148.01,147.85,147.99,21375.0,134.3633,134.4723,134.3269,134.4541,21375.0
2019-06-11 11:05:00,147.97,148.05,147.94,148.03,11662.0,134.436,134.5087,134.4087,134.4905,11662.0
2019-06-11 11:10:00,148.04,148.07,147.95,147.95,9483.0,134.4996,134.5268,134.4178,134.4178,9483.0
2019-06-11 11:15:00,147.9,148.01,147.89,148.0,9235.0,134.3724,134.4723,134.3633,134.4632,9235.0
2019-06-11 11:20:00,148.0,148.01,147.93,148.0,6776.0,134.4632,134.4723,134.3996,134.4632,6776.0
2019-06-11 11:25:00,148.0,148.0,147.79,147.8,20054.0,134.4632,134.4632,134.2724,134.2815,20054.0
2019-06-11 11:30:00,147.85,147.85,147.68,147.69,24307.0,134.3269,134.3269,134.1725,134.1816,24307.0
2019-06-11 11:35:00,147.69,147.72,147.54,147.54,11477.0,134.1816,134.2088,134.0453,134.0453,11477.0
2019-06-11 11:40:00,147.55,147.6,147.52,147.57,19973.0,134.0544,134.0998,134.0271,134.0726,19973.0
2019-06-11 11:45:00,147.56,147.59,147.52,147.52,51203.0,134.0635,134.0907,134.0271,134.0271,51203.0
2019-06-11 11:50:00,147.54,147.69,147.53,147.69,10433.0,134.0453,134.1816,134.0362,134.1816,10433.0
2019-06-11 11:55:00,147.66,147.68,147.59,147.59,5401.0,134.1543,134.1725,134.0907,134.0907,5401.0
2019-06-11 12:00:00,147.57,147.6,147.35,147.39,66122.0,134.0726,134.0998,133.8727,133.909,66122.0
2019-06-11 12:05:00,147.4,147.4,147.24,147.31,23180.0,133.9181,133.9181,133.7727,133.8363,23180.0
2019-06-11 12:10:00,147.31,147.32,147.25,147.29,10801.0,133.8363,133.8454,133.7818,133.8182,10801.0
2019-06-11 12:15:00,147.28,147.32,147.22,147.27,17486.0,133.8091,133.8454,133.7546,133.8,17486.0
2019-06-11 12:20:00,147.25,147.36,147.25,147.33,7011.0,133.7818,133.8818,133.7818,133.8545,7011.0
2019-06-11 12:25:00,147.29,147.3,147.26,147.26,21628.0,133.8182,133.8272,133.7909,133.7909,21628.0
2019-06-11 12:30:00,147.26,147.43,147.25,147.39,16864.0,133.7909,133.9454,133.7818,133.909,16864.0
2019-06-11 12:35:00,147.37,147.4,147.33,147.38,6145.0,133.8908,133.9181,133.8545,133.8999,6145.0
2019-06-11 12:40:00,147.38,147.39,147.26,147.31,17094.0,133.8999,133.909,133.7909,133.8363,17094.0
2019-06-11 12:45:00,147.29,147.36,147.18,147.19,8125.0,133.8182,133.8818,133.7182,133.7273,8125.0
2019-06-11 12:50:00,147.2,147.26,147.19,147.22,22055.0,133.7364,133.7909,133.7273,133.7546,22055.0
2019-06-11 12:55:00,147.15,147.18,147.08,147.08,27737.0,133.691,133.7182,133.6274,133.6274,27737.0
2019-06-11 13:00:00,147.08,147.22,147.08,147.19,11966.0,133.6274,133.7546,133.6274,133.7273,11966.0
2019-06-11 13:05:00,147.19,147.23,147.15,147.17,3019.0,133.7273,133.7637,133.691,133.7091,3019.0
2019-06-11 13:10:00,147.19,147.28,147.13,147.28,8039.0,133.7273,133.8091,133.6728,133.8091,8039.0
2019-06-11 13:15:00,147.33,147.36,147.28,147.29,5582.0,133.8545,133.8818,133.8091,133.8182,5582.0
2019-06-11 13:20:00,147.28,147.33,147.21,147.21,7148.0,133.8091,133.8545,133.7455,133.7455,7148.0
2019-06-11 13:25:00,147.24,147.24,147.17,147.22,8935.0,133.7727,133.7727,133.7091,133.7546,8935.0
2019-06-11 13:30:00,147.23,147.32,147.17,147.29,7061.0,133.7637,133.8454,133.7091,133.8182,7061.0
2019-06-11 13:35:00,147.28,147.36,147.28,147.34,4629.0,133.8091,133.8818,133.8091,133.8636,4629.0
2019-06-11 13:40:00,147.34,147.41,147.3,147.4,8469.0,133.8636,133.9272,133.8272,133.9181,8469.0
2019-06-11 13:45:00,147.38,147.39,147.33,147.37,22456.0,133.8999,133.909,133.8545,133.8908,22456.0
2019-06-11 13:50:00,147.41,147.51,147.41,147.51,12682.0,133.9272,134.018,133.9272,134.018,12682.0
2019-06-11 13:55:00,147.52,147.61,147.52,147.59,6813.0,134.0271,134.1089,134.0271,134.0907,6813.0
2019-06-11 14:00:00,147.6,147.76,147.6,147.73,13565.0,134.0998,134.2452,134.0998,134.2179,13565.0
2019-06-11 14:05:00,147.73,147.73,147.63,147.69,7193.0,134.2179,134.2179,134.1271,134.1816,7193.0
2019-06-11 14:10:00,147.66,147.7,147.62,147.7,2644.0,134.1543,134.1907,134.118,134.1907,2644.0
2019-06-11 14:15:00,147.71,147.71,147.63,147.64,12660.0,134.1997,134.1997,134.1271,134.1362,12660.0
2019-06-11 14:20:00,147.67,147.69,147.64,147.64,5591.0,134.1634,134.1816,134.1362,134.1362,5591.0
2019-06-11 14:25:00,147.65,147.66,147.59,147.61,11683.0,134.1452,134.1543,134.0907,134.1089,11683.0
2019-06-11 14:30:00,147.59,147.6,147.51,147.55,9835.0,134.0907,134.0998,134.018,134.0544,9835.0
2019-06-11 14:35:00,147.53,147.54,147.34,147.34,16963.0,134.0362,134.0453,133.8636,133.8636,16963.0
2019-06-11 14:40:00,147.36,147.39,147.31,147.39,11891.0,133.8818,133.909,133.8363,133.909,11891.0
2019-06-11 14:45:00,147.37,147.37,147.26,147.29,57577.0,133.8908,133.8908,133.7909,133.8182,57577.0
2019-06-11 14:50:00,147.33,147.36,147.28,147.29,12026.0,133.8545,133.8818,133.8091,133.8182,12026.0
2019-06-11 14:55:00,147.25,147.36,147.25,147.34,7959.0,133.7818,133.8818,133.7818,133.8636,7959.0
2019-06-11 15:00:00,147.36,147.39,147.21,147.25,5861.0,133.8818,133.909,133.7455,133.7818,5861.0
2019-06-11 15:05:00,147.25,147.42,147.25,147.42,17533.0,133.7818,133.9363,133.7818,133.9363,17533.0
2019-06-11 15:10:00,147.41,147.45,147.36,147.37,15437.0,133.9272,133.9635,133.8818,133.8908,15437.0
2019-06-11 15:15:00,147.36,147.43,147.35,147.36,7120.0,133.8818,133.9454,133.8727,133.8818,7120.0
2019-06-11 15:20:00,147.37,147.42,147.29,147.38,15560.0,133.8908,133.9363,133.8182,133.8999,15560.0
2019-06-11 15:25:00,147.39,147.41,147.32,147.4,8554.0,133.909,133.9272,133.8454,133.9181,8554.0
2019-06-11 15:30:00,147.4,147.57,147.35,147.52,12483.0,133.9181,134.0726,133.8727,134.0271,12483.0
2019-06-11 15:35:00,147.53,147.53,147.46,147.52,12296.0,134.0362,134.0362,133.9726,134.0271,12296.0
2019-06-11 15:40:00,147.51,147.53,147.44,147.46,18027.0,134.018,134.0362,133.9544,133.9726,18027.0
2019-06-11 15:45:00,147.44,147.49,147.42,147.48,5802.0,133.9544,133.9999,133.9363,133.9908,5802.0
2019-06-11 15:50:00,147.47,147.48,147.37,147.47,41764.0,133.9817,133.9908,133.8908,133.9817,41764.0
2019-06-11 15:55:00,147.49,147.55,147.41,147.47,61562.0,133.9999,134.0544,133.9272,133.9817,61562.0
2019-06-12 09:30:00,147.35,147.55,147.22,147.29,46529.0,133.8727,134.0544,133.7546,133.8182,46529.0
2019-06-12 09:35:00,147.28,147.49,147.26,147.44,18599.0,133.8091,133.9999,133.7909,133.9544,18599.0
2019-06-12 09:40:00,147.46,147.64,147.45,147.56,27832.0,133.9726,134.1362,133.9635,134.0635,27832.0
2019-06-12 09:45:00,147.53,147.6,147.41,147.41,45853.0,134.0362,134.0998,133.9272,133.9272,45853.0
2019-06-12 09:50:00,147.44,147.5,147.36,147.36,52701.0,133.9544,134.009,133.8818,133.8818,52701.0
2019-06-12 09:55:00,147.38,147.42,147.31,147.38,20738.0,133.8999,133.9363,133.8363,133.8999,20738.0
2019-06-12 10:00:00,147.41,147.47,147.34,147.41,32388.0,133.9272,133.9817,133.8636,133.9272,32388.0
2019-06-12 10:05:00,147.4,147.41,147.23,147.23,12800.0,133.9181,133.9272,133.7637,133.7637,12800.0
2019-06-12 10:10:00,147.24,147.33,147.23,147.24,34769.0,133.7727,133.8545,133.7637,133.7727,34769.0
2019-06-12 10:15:00,147.23,147.29,147.21,147.25,24903.0,133.7637,133.8182,133.7455,133.7818,24903.0
2019-06-12 10:20:00,147.23,147.3,147.18,147.18,17449.0,133.7637,133.8272,133.7182,133.7182,17449.0
2019-06-12 10:25:00,147.17,147.19,147.09,147.12,17258.0,133.7091,133.7273,133.6365,133.6637,17258.0
2019-06-12 10:30:00,147.12,147.17,147.02,147.05,22393.0,133.6637,133.7091,133.5729,133.6001,22393.0
2019-06-12 10:35:00,147.12,147.32,147.12,147.28,17967.0,133.6637,133.8454,133.6637,133.8091,17967.0
2019-06-12 10:40:00,147.3,147.37,147.27,147.28,20810.0,133.8272,133.8908,133.8,133.8091,20810.0
2019-06-12 10:45:00,147.28,147.46,147.28,147.41,17217.0,133.8091,133.9726,133.8091,133.9272,17217.0
2019-06-12 10:50:00,147.41,147.45,147.36,147.38,31008.0,133.9272,133.9635,133.8818,133.8999,31008.0
2019-06-12 10:55:00,147.32,147.34,147.17,147.18,9054.0,133.8454,133.8636,133.7091,133.7182,9054.0
2019-06-12 11:00:00,147.15,147.22,147.09,147.21,15935.0,133.691,133.7546,133.6365,133.7455,15935.0
2019-06-12 11:05:00,147.26,147.27,147.16,147.18,8846.0,133.7909,133.8,133.7001,133.7182,8846.0
2019-06-12 11:10:00,147.2,147.2,147.09,147.11,31208.0,133.7364,133.7364,133.6365,133.6546,31208.0
2019-06-12 11:15:00,147.13,147.19,147.11,147.19,13908.0,133.6728,133.7273,133.6546,133.7273,13908.0
2019-06-12 11:20:00,147.2,147.2,147.08,147.18,9322.0,133.7364,133.7364,133.6274,133.7182,9322.0
2019-06-12 11:25:00,147.19,147.25,147.11,147.15,9996.0,133.7273,133.7818,133.6546,133.691,9996.0
2019-06-12 11:30:00,147.17,147.27,147.16,147.23,4393.0,133.7091,133.8,133.7001,133.7637,4393.0
2019-06-12 11:35:00,147.22,147.22,146.97,147.03,27206.0,133.7546,133.7546,133.5274,133.5819,27206.0
2019-06-12 11:40:00,147.02,147.08,146.99,147.06,10899.0,133.5729,133.6274,133.5456,133.6092,10899.0
2019-06-12 11:45:00,147.02,147.09,147.0,147.02,6721.0,133.5729,133.6365,133.5547,133.5729,6721.0
2019-06-12 11:50:00,147.03,147.08,146.92,146.93,14477.0,133.5819,133.6274,133.482,133.4911,14477.0
2019-06-12 11:55:00,146.98,147.0,146.95,146.96,14821.0,133.5365,133.5547,133.5093,133.5183,14821.0
2019-06-12 12:00:00,147.0,147.06,147.0,147.01,31038.0,133.5547,133.6092,133.5547,133.5638,31038.0
2019-06-12 12:05:00,147.0,147.11,147.0,147.06,18335.0,133.5547,133.6546,133.5547,133.6092,18335.0
2019-06-12 12:10:00,147.07,147.07,146.99,146.99,6935.0,133.6183,133.6183,133.5456,133.5456,6935.0
2019-06-12 12:15:00,146.97,147.09,146.96,147.06,6992.0,133.5274,133.6365,133.5183,133.6092,6992.0
2019-06-12 12:20:00,147.03,147.16,147.0,147.16,7827.0,133.5819,133.7001,133.5547,133.7001,7827.0
2019-06-12 12:25:00,147.16,147.23,147.16,147.18,25937.0,133.7001,133.7637,133.7001,133.7182,25937.0
2019-06-12 12:30:00,147.19,147.25,147.16,147.21,14639.0,133.7273,133.7818,133.7001,133.7455,14639.0
2019-06-12 12:35:00,147.2,147.2,147.13,147.14,11591.0,133.7364,133.7364,133.6728,133.6819,11591.0
2019-06-12 12:40:00,147.15,147.17,147.12,147.16,1920.0,133.691,133.7091,133.6637,133.7001,1920.0
2019-06-12 12:45:00,147.2,147.31,147.18,147.31,17680.0,133.7364,133.8363,133.7182,133.8363,17680.0
2019-06-12 12:50:00,147.34,147.36,147.29,147.29,10531.0,133.8636,133.8818,133.8182,133.8182,10531.0
2019-06-12 12:55:00,147.29,147.35,147.27,147.27,19537.0,133.8182,133.8727,133.8,133.8,19537.0
2019-06-12 13:00:00,147.28,147.29,147.23,147.25,4192.0,133.8091,133.8182,133.7637,133.7818,4192.0
2019-06-12 13:05:00,147.25,147.33,147.24,147.25,28889.0,133.7818,133.8545,133.7727,133.7818,28889.0
2019-06-12 13:10:00,147.23,147.23,147.17,147.21,15214.0,133.7637,133.7637,133.7091,133.7455,15214.0
2019-06-12 13:15:00,147.19,147.21,147.16,147.2,14825.0,133.7273,133.7455,133.7001,133.7364,14825.0
2019-06-12 13:20:00,147.24,147.26,147.21,147.21,5738.0,133.7727,133.7909,133.7455,133.7455,5738.0
2019-06-12 13:25:00,147.2,147.25,147.17,147.25,21107.0,133.7364,133.7818,133.7091,133.7818,21107.0
2019-06-12 13:30:00,147.25,147.26,147.17,147.23,22800.0,133.7818,133.7909,133.7091,133.7637,22800.0
2019-06-12 13:35:00,147.21,147.23,147.13,147.15,15178.0,133.7455,133.7637,133.6728,133.691,15178.0
2019-06-12 13:40:00,147.14,147.17,147.12,147.17,8736.0,133.6819,133.7091,133.6637,133.7091,8736.0
2019-06-12 13:45:00,147.18,147.24,147.17,147.24,6982.0,133.7182,133.7727,133.7091,133.7727,6982.0
2019-06-12 13:50:00,147.23,147.27,147.23,147.25,57801.0,133.7637,133.8,133.7637,133.7818,57801.0
2019-06-12 13:55:00,147.25,147.27,147.23,147.25,19404.0,133.7818,133.8,133.7637,133.7818,19404.0
2019-06-12 14:00:00,147.25,147.28,147.21,147.25,29150.0,133.7818,133.8091,133.7455,133.7818,29150.0
2019-06-12 14:05:00,147.21,147.23,147.13,147.16,6152.0,133.7455,133.7637,133.6728,133.7001,6152.0
2019-06-12 14:10:00,147.17,147.18,147.15,147.18,13264.0,133.7091,133.7182,133.691,133.7182,13264.0
2019-06-12 14:15:00,147.17,147.2,147.11,147.13,7550.0,133.7091,133.7364,133.6546,133.6728,7550.0
2019-06-12 14:20:00,147.14,147.15,147.09,147.14,10574.0,133.6819,133.691,133.6365,133.6819,10574.0
2019-06-12 14:25:00,147.13,147.15,147.12,147.15,12928.0,133.6728,133.691,133.6637,133.691,12928.0
2019-06-12 14:30:00,147.15,147.17,147.1,147.17,12914.0,133.691,133.7091,133.6455,133.7091,12914.0
2019-06-12 14:35:00,147.17,147.23,147.17,147.21,7435.0,133.7091,133.7637,133.7091,133.7455,7435.0
2019-06-12 14:40:00,147.2,147.27,147.2,147.27,18094.0,133.7364,133.8,133.7364,133.8,18094.0
2019-06-12 14:45:00,147.26,147.35,147.26,147.35,7532.0,133.7909,133.8727,133.7909,133.8727,7532.0
2019-06-12 14:50:00,147.35,147.37,147.29,147.29,15030.0,133.8727,133.8908,133.8182,133.8182,15030.0
2019-06-12 14:55:00,147.3,147.33,147.28,147.28,16903.0,133.8272,133.8545,133.8091,133.8091,16903.0
2019-06-12 15:00:00,147.29,147.3,147.22,147.22,15990.0,133.8182,133.8272,133.7546,133.7546,15990.0
2019-06-12 15:05:00,147.21,147.3,147.21,147.29,12069.0,133.7455,133.8272,133.7455,133.8182,12069.0
2019-06-12 15:10:00,147.28,147.33,147.27,147.32,35449.0,133.8091,133.8545,133.8,133.8454,35449.0
2019-06-12 15:15:00,147.32,147.33,147.24,147.25,17059.0,133.8454,133.8545,133.7727,133.7818,17059.0
2019-06-12 15:20:00,147.24,147.26,147.2,147.2,6618.0,133.7727,133.7909,133.7364,133.7364,6618.0
2019-06-12 15:25:00,147.21,147.25,147.19,147.19,13463.0,133.7455,133.7818,133.7273,133.7273,13463.0
2019-06-12 15:30:00,147.18,147.24,147.17,147.21,29771.0,133.7182,133.7727,133.7091,133.7455,29771.0
2019-06-12 15:35:00,147.2,147.21,147.15,147.16,24382.0,133.7364,133.7455,133.691,133.7001,24382.0
2019-06-12 15:40:00,147.15,147.23,147.11,147.12,15346.0,133.691,133.7637,133.6546,133.6637,15346.0
2019-06-12 15:45:00,147.11,147.16,147.09,147.15,25472.0,133.6546,133.7001,133.6365,133.691,25472.0
2019-06-12 15:50:00,147.16,147.27,147.15,147.19,108289.0,133.7001,133.8,133.691,133.7273,108289.0
2019-06-12 15:55:00,147.2,147.25,147.14,147.25,45350.0,133.7364,133.7818,133.6819,133.7818,45350.0
2019-06-13 09:30:00,147.79,147.85,147.68,147.77,47975.0,134.2724,134.3269,134.1725,134.2543,47975.0
2019-06-13 09:35:00,147.8,147.99,147.75,147.9,35432.0,134.2815,134.4541,134.2361,134.3724,35432.0
2019-06-13 09:40:00,147.89,148.02,147.88,148.0,31553.0,134.3633,134.4814,134.3542,134.4632,31553.0
2019-06-13 09:45:00,148.01,148.1,147.94,147.94,9639.0,134.4723,134.5541,134.4087,134.4087,9639.0
2019-06-13 09:50:00,148.01,148.02,147.89,147.92,5184.0,134.4723,134.4814,134.3633,134.3905,5184.0
2019-06-13 09:55:00,147.94,148.01,147.91,147.94,11652.0,134.4087,134.4723,134.3815,134.4087,11652.0
2019-06-13 10:00:00,147.99,148.0,147.78,147.79,32379.0,134.4541,134.4632,134.2633,134.2724,32379.0
2019-06-13 10:05:00,147.76,147.79,147.48,147.55,116245.0,134.2452,134.2724,133.9908,134.0544,116245.0
2019-06-13 10:10:00,147.54,147.69,147.54,147.67,397542.0,134.0453,134.1816,134.0453,134.1634,397542.0
2019-06-13 10:15:00,147.63,147.7,147.57,147.65,33671.0,134.1271,134.1907,134.0726,134.1452,33671.0
2019-06-13 10:20:00,147.62,147.76,147.62,147.76,6176.0,134.118,134.2452,134.118,134.2452,6176.0
2019-06-13 10:25:00,147.76,147.83,147.72,147.82,8846.0,134.2452,134.3088,134.2088,134.2997,8846.0
2019-06-13 10:30:00,147.85,147.86,147.75,147.8,8907.0,134.3269,134.336,134.2361,134.2815,8907.0
2019-06-13 10:35:00,147.88,147.9,147.82,147.89,11004.0,134.3542,134.3724,134.2997,134.3633,11004.0
2019-06-13 10:40:00,147.93,147.93,147.67,147.78,18402.0,134.3996,134.3996,134.1634,134.2633,18402.0
2019-06-13 10:45:00,147.76,147.81,147.67,147.69,22977.0,134.2452,134.2906,134.1634,134.1816,22977.0
2019-06-13 10:50:00,147.7,147.72,147.58,147.68,13030.0,134.1907,134.2088,134.0816,134.1725,13030.0
2019-06-13 10:55:00,147.67,147.68,147.58,147.58,13382.0,134.1634,134.1725,134.0816,134.0816,13382.0
2019-06-13 11:00:00,147.62,147.73,147.62,147.72,7902.0,134.118,134.2179,134.118,134.2088,7902.0
2019-06-13 11:05:00,147.72,147.72,147.43,147.49,10933.0,134.2088,134.2088,133.9454,133.9999,10933.0
2019-06-13 11:10:00,147.52,147.62,147.52,147.61,6157.0,134.0271,134.118,134.0271,134.1089,6157.0
2019-06-13 11:15:00,147.64,147.64,147.5,147.6,17060.0,134.1362,134.1362,134.009,134.0998,17060.0
2019-06-13 11:20:00,147.6,147.65,147.6,147.64,7624.0,134.0998,134.1452,134.0998,134.1362,7624.0
2019-06-13 11:25:00,147.65,147.72,147.62,147.72,13256.0,134.1452,134.2088,134.118,134.2088,13256.0
2019-06-13 11:30:00,147.71,147.71,147.66,147.66,2094.0,134.1997,134.1997,134.1543,134.1543,2094.0
2019-06-13 11:35:00,147.65,147.74,147.58,147.7,17817.0,134.1452,134.227,134.0816,134.1907,17817.0
2019-06-13 11:40:00,147.73,147.79,147.71,147.75,9935.0,134.2179,134.2724,134.1997,134.2361,9935.0
2019-06-13 11:45:00,147.77,147.81,147.73,147.78,10799.0,134.2543,134.2906,134.2179,134.2633,10799.0
2019-06-13 11:50:00,147.78,147.83,147.76,147.79,32718.0,134.2633,134.3088,134.2452,134.2724,32718.0
2019-06-13 11:55:00,147.8,147.8,147.74,147.79,25251.0,134.2815,134.2815,134.227,134.2724,25251.0
2019-06-13 12:00:00,147.8,147.84,147.75,147.84,6342.0,134.2815,134.3179,134.2361,134.3179,6342.0
2019-06-13 12:05:00,147.86,147.91,147.84,147.87,13573.0,134.336,134.3815,134.3179,134.3451,13573.0
2019-06-13 12:10:00,147.87,147.9,147.82,147.83,7847.0,134.3451,134.3724,134.2997,134.3088,7847.0
2019-06-13 12:15:00,147.8,147.85,147.79,147.85,4182.0,134.2815,134.3269,134.2724,134.3269,4182.0
2019-06-13 12:20:00,147.82,147.82,147.73,147.81,4829.0,134.2997,134.2997,134.2179,134.2906,4829.0
2019-06-13 12:25:00,147.84,147.86,147.7,147.71,11802.0,134.3179,134.336,134.1907,134.1997,11802.0
2019-06-13 12:30:00,147.7,147.72,147.66,147.69,27323.0,134.1907,134.2088,134.1543,134.1816,27323.0
2019-06-13 12:35:00,147.7,147.75,147.7,147.73,12685.0,134.1907,134.2361,134.1907,134.2179,12685.0
2019-06-13 12:40:00,147.67,147.89,147.67,147.89,12171.0,134.1634,134.3633,134.1634,134.3633,12171.0
2019-06-13 12:45:00,147.89,147.97,147.88,147.92,9662.0,134.3633,134.436,134.3542,134.3905,9662.0
2019-06-13 12:50:00,147.88,147.99,147.88,147.99,6070.0,134.3542,134.4541,134.3542,134.4541,6070.0
2019-06-13 12:55:00,147.98,148.0,147.96,147.98,8860.0,134.4451,134.4632,134.4269,134.4451,8860.0
2019-06-13 13:00:00,148.01,148.08,147.99,148.0,17394.0,134.4723,134.5359,134.4541,134.4632,17394.0
2019-06-13 13:05:00,147.98,147.98,147.93,147.96,2840.0,134.4451,134.4451,134.3996,134.4269,2840.0
2019-06-13 13:10:00,147.96,148.01,147.9,147.9,19635.0,134.4269,134.4723,134.3724,134.3724,19635.0
2019-06-13 13:15:00,147.91,147.98,147.91,147.95,8599.0,134.3815,134.4451,134.3815,134.4178,8599.0
2019-06-13 13:20:00,147.95,148.01,147.93,147.94,5711.0,134.4178,134.4723,134.3996,134.4087,5711.0
2019-06-13 13:25:00,147.94,148.0,147.93,147.96,4318.0,134.4087,134.4632,134.3996,134.4269,4318.0
2019-06-13 13:30:00,147.99,148.01,147.93,147.95,3231.0,134.4541,134.4723,134.3996,134.4178,3231.0
2019-06-13 13:35:00,147.93,147.98,147.91,147.95,4722.0,134.3996,134.4451,134.3815,134.4178,4722.0
2019-06-13 13:40:00,147.95,147.95,147.88,147.89,5165.0,134.4178,134.4178,134.3542,134.3633,5165.0
2019-06-13 13:45:00,147.87,147.94,147.86,147.94,2955.0,134.3451,134.4087,134.336,134.4087,2955.0
2019-06-13 13:50:00,147.94,147.97,147.94,147.97,3646.0,134.4087,134.436,134.4087,134.436,3646.0
2019-06-13 13:55:00,147.97,147.98,147.92,147.92,7707.0,134.436,134.4451,134.3905,134.3905,7707.0
2019-06-13 14:00:00,147.94,147.95,147.9,147.94,9254.0,134.4087,134.4178,134.3724,134.4087,9254.0
2019-06-13 14:05:00,147.94,147.95,147.84,147.85,9572.0,134.4087,134.4178,134.3179,134.3269,9572.0
2019-06-13 14:10:00,147.85,147.91,147.84,147.89,3878.0,134.3269,134.3815,134.3179,134.3633,3878.0
2019-06-13 14:15:00,147.89,147.93,147.71,147.77,14108.0,134.3633,134.3996,134.1997,134.2543,14108.0
2019-06-13 14:20:00,147.77,147.82,147.74,147.82,7076.0,134.2543,134.2997,134.227,134.2997,7076.0
2019-06-13 14:25:00,147.83,147.86,147.81,147.86,7742.0,134.3088,134.336,134.2906,134.336,7742.0
2019-06-13 14:30:00,147.82,147.84,147.75,147.75,9691.0,134.2997,134.3179,134.2361,134.2361,9691.0
2019-06-13 14:35:00,147.75,147.75,147.64,147.74,9721.0,134.2361,134.2361,134.1362,134.227,9721.0
2019-06-13 14:40:00,147.75,147.86,147.73,147.86,12144.0,134.2361,134.336,134.2179,134.336,12144.0
2019-06-13 14:45:00,147.87,147.87,147.79,147.81,6983.0,134.3451,134.3451,134.2724,134.2906,6983.0
2019-06-13 14:50:00,147.83,147.84,147.77,147.81,13358.0,134.3088,134.3179,134.2543,134.2906,13358.0
2019-06-13 14:55:00,147.83,147.85,147.78,147.78,5815.0,134.3088,134.3269,134.2633,134.2633,5815.0
2019-06-13 15:00:00,147.78,147.78,147.6,147.66,28548.0,134.2633,134.2633,134.0998,134.1543,28548.0
2019-06-13 15:05:00,147.67,147.69,147.57,147.6,12010.0,134.1634,134.1816,134.0726,134.0998,12010.0
2019-06-13 15:10:00,147.64,147.66,147.57,147.57,11634.0,134.1362,134.1543,134.0726,134.0726,11634.0
2019-06-13 15:15:00,147.58,147.58,147.48,147.51,9892.0,134.0816,134.0816,133.9908,134.018,9892.0
2019-06-13 15:20:00,147.55,147.58,147.52,147.58,5168.0,134.0544,134.0816,134.0271,134.0816,5168.0
2019-06-13 15:25:00,147.58,147.61,147.56,147.61,10910.0,134.0816,134.1089,134.0635,134.1089,10910.0
2019-06-13 15:30:00,147.62,147.71,147.59,147.64,30721.0,134.118,134.1997,134.0907,134.1362,30721.0
2019-06-13 15:35:00,147.66,147.73,147.66,147.71,17145.0,134.1543,134.2179,134.1543,134.1997,17145.0
2019-06-13 15:40:00,147.71,147.74,147.66,147.67,13271.0,134.1997,134.227,134.1543,134.1634,13271.0
2019-06-13 15:45:00,147.67,147.68,147.57,147.59,11036.0,134.1634,134.1725,134.0726,134.0907,11036.0
2019-06-13 15:50:00,147.59,147.71,147.55,147.67,33200.0,134.0907,134.1997,134.0544,134.1634,33200.0
2019-06-13 15:55:00,147.66,148.02,147.59,147.97,77972.0,134.1543,134.4814,134.0907,134.436,77972.0
2019-06-14 09:30:00,147.8,147.81,147.43,147.45,58698.0,134.2815,134.2906,133.9454,133.9635,58698.0
2019-06-14 09:35:00,147.48,147.54,147.39,147.44,5274.0,133.9908,134.0453,133.909,133.9544,5274.0
2019-06-14 09:40:00,147.47,147.54,147.37,147.37,11463.0,133.9817,134.0453,133.8908,133.8908,11463.0
2019-06-14 09:45:00,147.4,147.58,147.4,147.55,17783.0,133.9181,134.0816,133.9181,134.0544,17783.0
2019-06-14 09:50:00,147.54,147.64,147.34,147.37,17308.0,134.0453,134.1362,133.8636,133.8908,17308.0
2019-06-14 09:55:00,147.33,147.44,147.31,147.43,12830.0,133.8545,133.9544,133.8363,133.9454,12830.0
2019-06-14 10:00:00,147.37,147.47,147.36,147.43,44151.0,133.8908,133.9817,133.8818,133.9454,44151.0
2019-06-14 10:05:00,147.42,147.54,147.37,147.54,16520.0,133.9363,134.0453,133.8908,134.0453,16520.0
2019-06-14 10:10:00,147.51,147.62,147.5,147.52,11971.0,134.018,134.118,134.009,134.0271,11971.0
2019-06-14 10:15:00,147.49,147.6,147.47,147.51,16663.0,133.9999,134.0998,133.9817,134.018,16663.0
2019-06-14 10:20:00,147.5,147.61,147.48,147.54,21011.0,134.009,134.1089,133.9908,134.0453,21011.0
2019-06-14 10:25:00,147.56,147.6,147.49,147.51,15210.0,134.0635,134.0998,133.9999,134.018,15210.0
2019-06-14 10:30:00,147.5,147.51,147.42,147.43,11675.0,134.009,134.018,133.9363,133.9454,11675.0
2019-06-14 10:35:00,147.46,147.46,147.37,147.4,6510.0,133.9726,133.9726,133.8908,133.9181,6510.0
2019-06-14 10:40:00,147.43,147.51,147.38,147.48,10245.0,133.9454,134.018,133.8999,133.9908,10245.0
2019-06-14 10:45:00,147.48,147.63,147.43,147.63,14485.0,133.9908,134.1271,133.9454,134.1271,14485.0
2019-06-14 10:50:00,147.64,147.71,147.62,147.68,16211.0,134.1362,134.1997,134.118,134.1725,16211.0
2019-06-14 10:55:00,147.71,147.71,147.61,147.64,9130.0,134.1997,134.1997,134.1089,134.1362,9130.0
2019-06-14 11:00:00,147.66,147.66,147.58,147.62,7640.0,134.1543,134.1543,134.0816,134.118,7640.0
2019-06-14 11:05:00,147.62,147.62,147.45,147.48,21362.0,134.118,134.118,133.9635,133.9908,21362.0
2019-06-14 11:10:00,147.46,147.46,147.28,147.28,13567.0,133.9726,133.9726,133.8091,133.8091,13567.0
2019-06-14 11:15:00,147.28,147.44,147.27,147.44,55174.0,133.8091,133.9544,133.8,133.9544,55174.0
2019-06-14 11:20:00,147.43,147.53,147.42,147.52,6541.0,133.9454,134.0362,133.9363,134.0271,6541.0
2019-06-14 11:25:00,147.55,147.61,147.49,147.6,22901.0,134.0544,134.1089,133.9999,134.0998,22901.0
2019-06-14 11:30:00,147.59,147.69,147.55,147.64,7160.0,134.0907,134.1816,134.0544,134.1362,7160.0
2019-06-14 11:35:00,147.62,147.64,147.56,147.63,16595.0,134.118,134.1362,134.0635,134.1271,16595.0
2019-06-14 11:40:00,147.68,147.68,147.54,147.54,13975.0,134.1725,134.1725,134.0453,134.0453,13975.0
2019-06-14 11:45:00,147.54,147.59,147.51,147.56,15049.0,134.0453,134.0907,134.018,134.0635,15049.0
2019-06-14 11:50:00,147.56,147.65,147.53,147.53,3955.0,134.0635,134.1452,134.0362,134.0362,3955.0
2019-06-14 11:55:00,147.55,147.61,147.47,147.49,19766.0,134.0544,134.1089,133.9817,133.9999,19766.0
2019-06-14 12:00:00,147.47,147.49,147.38,147.39,22782.0,133.9817,133.9999,133.8999,133.909,22782.0
2019-06-14 12:05:00,147.39,147.43,147.37,147.43,8161.0,133.909,133.9454,133.8908,133.9454,8161.0
2019-06-14 12:10:00,147.43,147.46,147.42,147.44,4799.0,133.9454,133.9726,133.9363,133.9544,4799.0
2019-06-14 12:15:00,147.39,147.46,147.39,147.4,3891.0,133.909,133.9726,133.909,133.9181,3891.0
2019-06-14 12:20:00,147.4,147.46,147.39,147.43,4443.0,133.9181,133.9726,133.909,133.9454,4443.0
2019-06-14 12:25:00,147.48,147.5,147.45,147.46,5059.0,133.9908,134.009,133.9635,133.9726,5059.0
2019-06-14 12:30:00,147.47,147.54,147.46,147.53,23222.0,133.9817,134.0453,133.9726,134.0362,23222.0
2019-06-14 12:35:00,147.53,147.54,147.51,147.52,5386.0,134.0362,134.0453,134.018,134.0271,5386.0
2019-06-14 12:40:00,147.52,147.53,147.49,147.5,3722.0,134.0271,134.0362,133.9999,134.009,3722.0
2019-06-14 12:45:00,147.5,147.5,147.45,147.47,4957.0,134.009,134.009,133.9635,133.9817,4957.0
2019-06-14 12:50:00,147.48,147.53,147.48,147.52,23606.0,133.9908,134.0362,133.9908,134.0271,23606.0
2019-06-14 12:55:00,147.52,147.54,147.5,147.5,8853.0,134.0271,134.0453,134.009,134.009,8853.0
2019-06-14 13:00:00,147.52,147.52,147.49,147.5,5636.0,134.0271,134.0271,133.9999,134.009,5636.0
2019-06-14 13:05:00,147.5,147.52,147.47,147.52,19623.0,134.009,134.0271,133.9817,134.0271,19623.0
2019-06-14 13:10:00,147.5,147.51,147.46,147.46,16635.0,134.009,134.018,133.9726,133.9726,16635.0
2019-06-14 13:15:00,147.48,147.49,147.45,147.48,11707.0,133.9908,133.9999,133.9635,133.9908,11707.0
2019-06-14 13:20:00,147.47,147.55,147.46,147.53,30920.0,133.9817,134.0544,133.9726,134.0362,30920.0
2019-06-14 13:25:00,147.54,147.55,147.47,147.48,7802.0,134.0453,134.0544,133.9817,133.9908,7802.0
2019-06-14 13:30:00,147.47,147.51,147.46,147.46,17690.0,133.9817,134.018,133.9726,133.9726,17690.0
2019-06-14 13:35:00,147.45,147.52,147.44,147.5,11805.0,133.9635,134.0271,133.9544,134.009,11805.0
2019-06-14 13:40:00,147.48,147.48,147.43,147.46,10343.0,133.9908,133.9908,133.9454,133.9726,10343.0
2019-06-14 13:45:00,147.45,147.46,147.39,147.42,14198.0,133.9635,133.9726,133.909,133.9363,14198.0
2019-06-14 13:50:00,147.43,147.46,147.4,147.46,2550.0,133.9454,133.9726,133.9181,133.9726,2550.0
2019-06-14 13:55:00,147.46,147.47,147.41,147.41,7039.0,133.9726,133.9817,133.9272,133.9272,7039.0
2019-06-14 14:00:00,147.41,147.49,147.39,147.47,6756.0,133.9272,133.9999,133.909,133.9817,6756.0
2019-06-14 14:05:00,147.47,147.52,147.45,147.52,8287.0,133.9817,134.0271,133.9635,134.0271,8287.0
2019-06-14 14:10:00,147.52,147.55,147.49,147.5,9094.0,134.0271,134.0544,133.9999,134.009,9094.0
2019-06-14 14:15:00,147.5,147.63,147.5,147.62,38171.0,134.009,134.1271,134.009,134.118,38171.0
2019-06-14 14:20:00,147.63,147.63,147.54,147.55,4416.0,134.1271,134.1271,134.0453,134.0544,4416.0
2019-06-14 14:25:00,147.55,147.61,147.55,147.59,6437.0,134.0544,134.1089,134.0544,134.0907,6437.0
2019-06-14 14:30:00,147.61,147.64,147.57,147.62,8132.0,134.1089,134.1362,134.0726,134.118,8132.0
2019-06-14 14:35:00,147.63,147.64,147.62,147.62,16792.0,134.1271,134.1362,134.118,134.118,16792.0
2019-06-14 14:40:00,147.63,147.64,147.59,147.61,3461.0,134.1271,134.1362,134.0907,134.1089,3461.0
2019-06-14 14:45:00,147.63,147.65,147.6,147.63,8415.0,134.1271,134.1452,134.0998,134.1271,8415.0
2019-06-14 14:50:00,147.63,147.63,147.59,147.6,19284.0,134.1271,134.1271,134.0907,134.0998,19284.0
2019-06-14 14:55:00,147.59,147.63,147.57,147.62,8959.0,134.0907,134.1271,134.0726,134.118,8959.0
2019-06-14 15:00:00,147.62,147.75,147.62,147.71,25541.0,134.118,134.2361,134.118,134.1997,25541.0
2019-06-14 15:05:00,147.72,147.73,147.68,147.72,7001.0,134.2088,134.2179,134.1725,134.2088,7001.0
2019-06-14 15:10:00,147.73,147.81,147.71,147.8,16227.0,134.2179,134.2906,134.1997,134.2815,16227.0
2019-06-14 15:15:00,147.8,147.87,147.8,147.86,29983.0,134.2815,134.3451,134.2815,134.336,29983.0
2019-06-14 15:20:00,147.86,147.93,147.85,147.92,35497.0,134.336,134.3996,134.3269,134.3905,35497.0
2019-06-14 15:25:00,147.93,147.93,147.88,147.88,11768.0,134.3996,134.3996,134.3542,134.3542,11768.0
2019-06-14 15:30:00,147.89,147.94,147.83,147.94,18427.0,134.3633,134.4087,134.3088,134.4087,18427.0
2019-06-14 15:35:00,147.92,147.99,147.92,147.93,13765.0,134.3905,134.4541,134.3905,134.3996,13765.0
2019-06-14 15:40:00,147.91,147.92,147.79,147.8,15651.0,134.3815,134.3905,134.2724,134.2815,15651.0
2019-06-14 15:45:00,147.83,147.84,147.79,147.8,10917.0,134.3088,134.3179,134.2724,134.2815,10917.0
2019-06-14 15:50:00,147.81,147.86,147.74,147.85,32015.0,134.2906,134.336,134.227,134.3269,32015.0
2019-06-14 15:55:00,147.84,147.85,147.6,147.6,43981.0,134.3179,134.3269,134.0998,134.0998,43981.0
2019-06-17 09:30:00,147.28,147.36,147.14,147.23,82989.0,134.3065,134.3795,134.1789,134.2609,82989.0
2019-06-17 09:35:00,147.28,147.29,147.18,147.18,19234.0,134.3065,134.3157,134.2153,134.2153,19234.0
2019-06-17 09:40:00,147.19,147.31,147.14,147.27,20281.0,134.2245,134.3339,134.1789,134.2974,20281.0
2019-06-17 09:45:00,147.25,147.4,147.25,147.4,4785.0,134.2792,134.416,134.2792,134.416,4785.0
2019-06-17 09:50:00,147.38,147.45,147.3,147.42,8450.0,134.3977,134.4616,134.3248,134.4342,8450.0
2019-06-17 09:55:00,147.47,147.52,147.41,147.43,36793.0,134.4798,134.5254,134.4251,134.4433,36793.0
2019-06-17 10:00:00,147.42,147.5,147.37,147.46,15175.0,134.4342,134.5072,134.3886,134.4707,15175.0
2019-06-17 10:05:00,147.49,147.54,147.49,147.52,9592.0,134.498,134.5436,134.498,134.5254,9592.0
2019-06-17 10:10:00,147.5,147.52,147.45,147.47,54107.0,134.5072,134.5254,134.4616,134.4798,54107.0
2019-06-17 10:15:00,147.48,147.5,147.38,147.4,17659.0,134.4889,134.5072,134.3977,134.416,17659.0
2019-06-17 10:20:00,147.4,147.52,147.39,147.52,13748.0,134.416,134.5254,134.4068,134.5254,13748.0
2019-06-17 10:25:00,147.53,147.56,147.5,147.54,13873.0,134.5345,134.5619,134.5072,134.5436,13873.0
2019-06-17 10:30:00,147.55,147.61,147.54,147.59,19700.0,134.5527,134.6075,134.5436,134.5892,19700.0
2019-06-17 10:35:00,147.59,147.62,147.58,147.59,36027.0,134.5892,134.6166,134.5801,134.5892,36027.0
2019-06-17 10:40:00,147.61,147.66,147.54,147.54,17851.0,134.6075,134.6531,134.5436,134.5436,17851.0
2019-06-17 10:45:00,147.56,147.56,147.47,147.48,18878.0,134.5619,134.5619,134.4798,134.4889,18878.0
2019-06-17 10:50:00,147.49,147.55,147.48,147.52,11429.0,134.498,134.5527,134.4889,134.5254,11429.0
2019-06-17 10:55:00,147.53,147.56,147.51,147.56,4981.0,134.5345,134.5619,134.5163,134.5619,4981.0
2019-06-17 11:00:00,147.55,147.66,147.53,147.6,9949.0,134.5527,134.6531,134.5345,134.5983,9949.0
2019-06-17 11:05:00,147.58,147.58,147.47,147.51,11007.0,134.5801,134.5801,134.4798,134.5163,11007.0
2019-06-17 11:10:00,147.51,147.56,147.49,147.49,16061.0,134.5163,134.5619,134.498,134.498,16061.0
2019-06-17 11:15:00,147.51,147.6,147.51,147.59,4878.0,134.5163,134.5983,134.5163,134.5892,4878.0
2019-06-17 11:20:00,147.6,147.61,147.53,147.53,5617.0,134.5983,134.6075,134.5345,134.5345,5617.0
2019-06-17 11:25:00,147.52,147.54,147.47,147.5,25201.0,134.5254,134.5436,134.4798,134.5072,25201.0
2019-06-17 11:30:00,147.48,147.5,147.46,147.47,7988.0,134.4889,134.5072,134.4707,134.4798,7988.0
2019-06-17 11:35:00,147.47,147.47,147.4,147.43,28679.0,134.4798,134.4798,134.416,134.4433,28679.0
2019-06-17 11:40:00,147.43,147.46,147.39,147.44,8533.0,134.4433,134.4707,134.4068,134.4524,8533.0
2019-06-17 11:45:00,147.43,147.47,147.4,147.47,5770.0,134.4433,134.4798,134.416,134.4798,5770.0
2019-06-17 11:50:00,147.46,147.49,147.41,147.42,10934.0,134.4707,134.498,134.4251,134.4342,10934.0
2019-06-17 11:55:00,147.41,147.47,147.38,147.42,4963.0,134.4251,134.4798,134.3977,134.4342,4963.0
2019-06-17 12:00:00,147.42,147.46,147.35,147.37,10383.0,134.4342,134.4707,134.3704,134.3886,10383.0
2019-06-17 12:05:00,147.39,147.41,147.38,147.38,6526.0,134.4068,134.4251,134.3977,134.3977,6526.0
2019-06-17 12:10:00,147.38,147.44,147.38,147.44,1169.0,134.3977,134.4524,134.3977,134.4524,1169.0
2019-06-17 12:15:00,147.41,147.43,147.39,147.4,57724.0,134.4251,134.4433,134.4068,134.416,57724.0
2019-06-17 12:20:00,147.41,147.41,147.36,147.39,12490.0,134.4251,134.4251,134.3795,134.4068,12490.0
2019-06-17 12:25:00,147.39,147.39,147.35,147.35,23765.0,134.4068,134.4068,134.3704,134.3704,23765.0
2019-06-17 12:30:00,147.37,147.43,147.33,147.42,11099.0,134.3886,134.4433,134.3521,134.4342,11099.0
2019-06-17 12:35:00,147.42,147.49,147.42,147.48,13059.0,134.4342,134.498,134.4342,134.4889,13059.0
2019-06-17 12:40:00,147.48,147.49,147.46,147.49,30624.0,134.4889,134.498,134.4707,134.498,30624.0
2019-06-17 12:45:00,147.48,147.51,147.47,147.5,9642.0,134.4889,134.5163,134.4798,134.5072,9642.0
2019-06-17 12:50:00,147.5,147.51,147.44,147.47,10661.0,134.5072,134.5163,134.4524,134.4798,10661.0
2019-06-17 12:55:00,147.47,147.49,147.45,147.47,7909.0,134.4798,134.498,134.4616,134.4798,7909.0
2019-06-17 13:00:00,147.46,147.55,147.45,147.53,6631.0,134.4707,134.5527,134.4616,134.5345,6631.0
2019-06-17 13:05:00,147.51,147.53,147.48,147.49,6876.0,134.5163,134.5345,134.4889,134.498,6876.0
2019-06-17 13:10:00,147.5,147.51,147.48,147.5,12767.0,134.5072,134.5163,134.4889,134.5072,12767.0
2019-06-17 13:15:00,147.5,147.53,147.48,147.53,5951.0,134.5072,134.5345,134.4889,134.5345,5951.0
2019-06-17 13:20:00,147.53,147.53,147.49,147.51,5074.0,134.5345,134.5345,134.498,134.5163,5074.0
2019-06-17 13:25:00,147.5,147.5,147.45,147.45,3680.0,134.5072,134.5072,134.4616,134.4616,3680.0
2019-06-17 13:30:00,147.46,147.5,147.44,147.5,10575.0,134.4707,134.5072,134.4524,134.5072,10575.0
2019-06-17 13:35:00,147.52,147.54,147.5,147.54,13246.0,134.5254,134.5436,134.5072,134.5436,13246.0
2019-06-17 13:40:00,147.54,147.58,147.53,147.57,8351.0,134.5436,134.5801,134.5345,134.571,8351.0
2019-06-17 13:45:00,147.57,147.59,147.56,147.59,13725.0,134.571,134.5892,134.5619,134.5892,13725.0
2019-06-17 13:50:00,147.58,147.59,147.56,147.58,23396.0,134.5801,134.5892,134.5619,134.5801,23396.0
2019-06-17 13:55:00,147.59,147.61,147.58,147.59,36121.0,134.5892,134.6075,134.5801,134.5892,36121.0
2019-06-17 14:00:00,147.59,147.67,147.59,147.66,7267.0,134.5892,134.6622,134.5892,134.6531,7267.0
2019-06-17 14:05:00,147.67,147.67,147.56,147.57,9295.0,134.6622,134.6622,134.5619,134.571,9295.0
2019-06-17 14:10:00,147.57,147.61,147.56,147.59,8929.0,134.571,134.6075,134.5619,134.5892,8929.0
2019-06-17 14:15:00,147.59,147.62,147.58,147.6,7832.0,134.5892,134.6166,134.5801,134.5983,7832.0
2019-06-17 14:20:00,147.61,147.63,147.6,147.61,16202.0,134.6075,134.6257,134.5983,134.6075,16202.0
2019-06-17 14:25:00,147.61,147.61,147.51,147.51,22330.0,134.6075,134.6075,134.5163,134.5163,22330.0
2019-06-17 14:30:00,147.5,147.56,147.5,147.54,20727.0,134.5072,134.5619,134.5072,134.5436,20727.0
2019-06-17 14:35:00,147.53,147.57,147.53,147.56,7783.0,134.5345,134.571,134.5345,134.5619,7783.0
2019-06-17 14:40:00,147.56,147.59,147.55,147.59,8125.0,134.5619,134.5892,134.5527,134.5892,8125.0
2019-06-17 14:45:00,147.58,147.59,147.53,147.55,16770.0,134.5801,134.5892,134.5345,134.5527,16770.0
2019-06-17 14:50:00,147.55,147.56,147.49,147.49,17578.0,134.5527,134.5619,134.498,134.498,17578.0
2019-06-17 14:55:00,147.49,147.5,147.47,147.5,7100.0,134.498,134.5072,134.4798,134.5072,7100.0
2019-06-17 15:00:00,147.48,147.48,147.41,147.46,15200.0,134.4889,134.4889,134.4251,134.4707,15200.0
2019-06-17 15:05:00,147.47,147.51,147.46,147.5,8502.0,134.4798,134.5163,134.4707,134.5072,8502.0
2019-06-17 15:10:00,147.5,147.53,147.49,147.49,6818.0,134.5072,134.5345,134.498,134.498,6818.0
2019-06-17 15:15:00,147.5,147.53,147.45,147.46,4848.0,134.5072,134.5345,134.4616,134.4707,4848.0
2019-06-17 15:20:00,147.47,147.5,147.45,147.48,9343.0,134.4798,134.5072,134.4616,134.4889,9343.0
2019-06-17 15:25:00,147.48,147.54,147.48,147.5,6864.0,134.4889,134.5436,134.4889,134.5072,6864.0
2019-06-17 15:30:00,147.5,147.5,147.4,147.43,21168.0,134.5072,134.5072,134.416,134.4433,21168.0
2019-06-17 15:35:00,147.45,147.45,147.34,147.34,7129.0,134.4616,134.4616,134.3612,134.3612,7129.0
2019-06-17 15:40:00,147.36,147.37,147.3,147.34,25909.0,134.3795,134.3886,134.3248,134.3612,25909.0
2019-06-17 15:45:00,147.35,147.38,147.33,147.33,10362.0,134.3704,134.3977,134.3521,134.3521,10362.0
2019-06-17 15:50:00,147.33,147.33,147.19,147.22,197737.0,134.3521,134.3521,134.2245,134.2518,197737.0
2019-06-17 15:55:00,147.22,147.34,147.14,147.25,519155.0,134.2518,134.3612,134.1789,134.2792,519155.0
2019-06-18 09:30:00,148.2,148.35,148.07,148.16,93783.0,135.1455,135.2823,135.0269,135.109,93783.0
2019-06-18 09:35:00,148.16,148.65,148.16,148.6,190422.0,135.109,135.5559,135.109,135.5103,190422.0
2019-06-18 09:40:00,148.61,149.1,148.54,149.02,64541.0,135.5194,135.9662,135.4555,135.8933,64541.0
2019-06-18 09:45:00,148.99,149.24,148.93,149.22,35098.0,135.8659,136.0939,135.8112,136.0756,35098.0
2019-06-18 09:50:00,149.25,149.27,149.14,149.21,55421.0,136.103,136.1212,136.0027,136.0665,55421.0
2019-06-18 09:55:00,149.21,149.23,149.06,149.08,53534.0,136.0665,136.0848,135.9297,135.948,53534.0
2019-06-18 10:00:00,149.09,149.3,149.04,149.25,62462.0,135.9571,136.1486,135.9115,136.103,62462.0
2019-06-18 10:05:00,149.27,149.28,149.05,149.06,51241.0,136.1212,136.1304,135.9206,135.9297,51241.0
2019-06-18 10:10:00,149.07,149.13,149.03,149.07,46019.0,135.9389,135.9936,135.9024,135.9389,46019.0
2019-06-18 10:15:00,149.07,149.08,148.98,149.05,15410.0,135.9389,135.948,135.8568,135.9206,15410.0
2019-06-18 10:20:00,149.08,149.09,148.96,148.96,17975.0,135.948,135.9571,135.8385,135.8385,17975.0
2019-06-18 10:25:00,148.98,149.12,148.97,149.12,15866.0,135.8568,135.9845,135.8477,135.9845,15866.0
2019-06-18 10:30:00,149.15,149.22,149.13,149.15,34723.0,136.0118,136.0756,135.9936,136.0118,34723.0
2019-06-18 10:35:00,149.16,149.25,149.12,149.19,15460.0,136.0209,136.103,135.9845,136.0483,15460.0
2019-06-18 10:40:00,149.19,149.24,149.17,149.2,8072.0,136.0483,136.0939,136.03,136.0574,8072.0
2019-06-18 10:45:00,149.21,149.28,149.18,149.28,12662.0,136.0665,136.1304,136.0392,136.1304,12662.0
2019-06-18 10:50:00,149.29,149.38,149.19,149.38,11075.0,136.1395,136.2215,136.0483,136.2215,11075.0
2019-06-18 10:55:00,149.39,149.41,149.34,149.35,9837.0,136.2307,136.2489,136.1851,136.1942,9837.0
2019-06-18 11:00:00,149.38,149.47,149.36,149.37,20283.0,136.2215,136.3036,136.2033,136.2124,20283.0
2019-06-18 11:05:00,149.4,149.42,149.35,149.36,6527.0,136.2398,136.258,136.1942,136.2033,6527.0
2019-06-18 11:10:00,149.38,149.38,149.22,149.25,26016.0,136.2215,136.2215,136.0756,136.103,26016.0
2019-06-18 11:15:00,149.23,149.28,149.2,149.22,113124.0,136.0848,136.1304,136.0574,136.0756,113124.0
2019-06-18 11:20:00,149.23,149.32,148.93,149.0,88014.0,136.0848,136.1668,135.8112,135.875,88014.0
2019-06-18 11:25:00,149.02,149.16,149.02,149.12,11828.0,135.8933,136.0209,135.8933,135.9845,11828.0
2019-06-18 11:30:00,149.11,149.15,148.99,149.03,11970.0,135.9753,136.0118,135.8659,135.9024,11970.0
2019-06-18 11:35:00,149.03,149.1,149.02,149.05,13772.0,135.9024,135.9662,135.8933,135.9206,13772.0
2019-06-18 11:40:00,149.09,149.09,149.0,149.05,10418.0,135.9571,135.9571,135.875,135.9206,10418.0
2019-06-18 11:45:00,149.03,149.07,148.88,148.89,19727.0,135.9024,135.9389,135.7656,135.7747,19727.0
2019-06-18 11:50:00,148.9,148.91,148.78,148.82,17339.0,135.7838,135.793,135.6744,135.7109,17339.0
2019-06-18 11:55:00,148.83,148.87,148.78,148.8,12115.0,135.72,135.7565,135.6744,135.6926,12115.0
2019-06-18 12:00:00,148.81,148.9,148.8,148.86,10950.0,135.7018,135.7838,135.6926,135.7474,10950.0
2019-06-18 12:05:00,148.85,148.91,148.85,148.9,21721.0,135.7382,135.793,135.7382,135.7838,21721.0
2019-06-18 12:10:00,148.9,148.95,148.85,148.88,16162.0,135.7838,135.8294,135.7382,135.7656,16162.0
2019-06-18 12:15:00,148.87,148.88,148.71,148.76,10587.0,135.7565,135.7656,135.6106,135.6562,10587.0
2019-06-18 12:20:00,148.78,148.87,148.77,148.87,14684.0,135.6744,135.7565,135.6653,135.7565,14684.0
2019-06-18 12:25:00,148.86,148.92,148.86,148.9,32322.0,135.7474,135.8021,135.7474,135.7838,32322.0
2019-06-18 12:30:00,148.91,148.93,148.88,148.9,9637.0,135.793,135.8112,135.7656,135.7838,9637.0
2019-06-18 12:35:00,148.93,148.94,148.88,148.94,13720.0,135.8112,135.8203,135.7656,135.8203,13720.0
2019-06-18 12:40:00,148.95,148.97,148.92,148.95,9715.0,135.8294,135.8477,135.8021,135.8294,9715.0
2019-06-18 12:45:00,148.92,148.93,148.85,148.93,9240.0,135.8021,135.8112,135.7382,135.8112,9240.0
2019-06-18 12:50:00,148.94,148.94,148.85,148.87,9241.0,135.8203,135.8203,135.7382,135.7565,9241.0
2019-06-18 12:55:00,148.86,148.92,148.85,148.86,13291.0,135.7474,135.8021,135.7382,135.7474,13291.0
2019-06-18 13:00:00,148.85,148.85,148.69,148.69,18071.0,135.7382,135.7382,135.5923,135.5923,18071.0
2019-06-18 13:05:00,148.67,148.71,148.55,148.71,18361.0,135.5741,135.6106,135.4647,135.6106,18361.0
2019-06-18 13:10:00,148.7,148.81,148.7,148.77,27471.0,135.6014,135.7018,135.6014,135.6653,27471.0
2019-06-18 13:15:00,148.79,148.8,148.71,148.77,14176.0,135.6835,135.6926,135.6106,135.6653,14176.0
2019-06-18 13:20:00,148.76,148.77,148.7,148.74,6608.0,135.6562,135.6653,135.6014,135.6379,6608.0
2019-06-18 13:25:00,148.78,148.78,148.68,148.69,8770.0,135.6744,135.6744,135.5832,135.5923,8770.0
2019-06-18 13:30:00,148.68,148.77,148.67,148.73,10865.0,135.5832,135.6653,135.5741,135.6288,10865.0
2019-06-18 13:35:00,148.71,148.78,148.71,148.78,10376.0,135.6106,135.6744,135.6106,135.6744,10376.0
2019-06-18 13:40:00,148.76,148.79,148.71,148.78,8085.0,135.6562,135.6835,135.6106,135.6744,8085.0
2019-06-18 13:45:00,148.8,148.82,148.76,148.78,12144.0,135.6926,135.7109,135.6562,135.6744,12144.0
2019-06-18 13:50:00,148.78,148.84,148.78,148.83,7527.0,135.6744,135.7291,135.6744,135.72,7527.0
2019-06-18 13:55:00,148.83,148.86,148.81,148.85,4571.0,135.72,135.7474,135.7018,135.7382,4571.0
2019-06-18 14:00:00,148.86,148.95,148.86,148.88,17695.0,135.7474,135.8294,135.7474,135.7656,17695.0
2019-06-18 14:05:00,148.88,148.9,148.83,148.89,13131.0,135.7656,135.7838,135.72,135.7747,13131.0
2019-06-18 14:10:00,148.91,148.93,148.85,148.91,16142.0,135.793,135.8112,135.7382,135.793,16142.0
2019-06-18 14:15:00,148.91,148.92,148.89,148.91,18873.0,135.793,135.8021,135.7747,135.793,18873.0
2019-06-18 14:20:00,148.92,148.97,148.91,148.97,4741.0,135.8021,135.8477,135.793,135.8477,4741.0
2019-06-18 14:25:00,148.97,149.01,148.96,148.98,26296.0,135.8477,135.8841,135.8385,135.8568,26296.0
2019-06-18 14:30:00,148.98,149.03,148.96,149.0,16632.0,135.8568,135.9024,135.8385,135.875,16632.0
2019-06-18 14:35:00,148.99,149.0,148.92,148.93,9430.0,135.8659,135.875,135.8021,135.8112,9430.0
2019-06-18 14:40:00,148.93,148.96,148.9,148.93,14440.0,135.8112,135.8385,135.7838,135.8112,14440.0
2019-06-18 14:45:00,148.92,148.92,148.88,148.92,15727.0,135.8021,135.8021,135.7656,135.8021,15727.0
2019-06-18 14:50:00,148.89,148.9,148.82,148.83,37293.0,135.7747,135.7838,135.7109,135.72,37293.0
2019-06-18 14:55:00,148.84,148.87,148.81,148.84,10218.0,135.7291,135.7565,135.7018,135.7291,10218.0
2019-06-18 15:00:00,148.83,148.9,148.79,148.88,17981.0,135.72,135.7838,135.6835,135.7656,17981.0
2019-06-18 15:05:00,148.89,148.9,148.81,148.81,8564.0,135.7747,135.7838,135.7018,135.7018,8564.0
2019-06-18 15:10:00,148.88,148.9,148.81,148.83,7259.0,135.7656,135.7838,135.7018,135.72,7259.0
2019-06-18 15:15:00,148.81,148.88,148.77,148.88,17557.0,135.7018,135.7656,135.6653,135.7656,17557.0
2019-06-18 15:20:00,148.85,148.88,148.82,148.88,7047.0,135.7382,135.7656,135.7109,135.7656,7047.0
2019-06-18 15:25:00,148.84,148.9,148.84,148.88,11034.0,135.7291,135.7838,135.7291,135.7656,11034.0
2019-06-18 15:30:00,148.86,148.88,148.68,148.71,36950.0,135.7474,135.7656,135.5832,135.6106,36950.0
2019-06-18 15:35:00,148.72,148.83,148.71,148.72,14983.0,135.6197,135.72,135.6106,135.6197,14983.0
2019-06-18 15:40:00,148.72,148.82,148.66,148.81,29352.0,135.6197,135.7109,135.565,135.7018,29352.0
2019-06-18 15:45:00,148.79,148.86,148.75,148.79,45424.0,135.6835,135.7474,135.647,135.6835,45424.0
2019-06-18 15:50:00,148.8,148.83,148.65,148.72,69263.0,135.6926,135.72,135.5559,135.6197,69263.0
2019-06-18 15:55:00,148.68,148.79,148.6,148.78,38944.0,135.5832,135.6835,135.5103,135.6744,38944.0
2019-06-19 09:30:00,148.91,149.02,148.84,148.9,86666.0,135.793,135.8933,135.7291,135.7838,86666.0
2019-06-19 09:35:00,148.9,148.91,148.72,148.76,42213.0,135.7838,135.793,135.6197,135.6562,42213.0
2019-06-19 09:40:00,148.75,148.77,148.65,148.75,41382.0,135.647,135.6653,135.5559,135.647,41382.0
2019-06-19 09:45:00,148.75,148.83,148.67,148.8,37172.0,135.647,135.72,135.5741,135.6926,37172.0
2019-06-19 09:50:00,148.8,148.9,148.76,148.84,21767.0,135.6926,135.7838,135.6562,135.7291,21767.0
2019-06-19 09:55:00,148.88,148.95,148.83,148.92,40994.0,135.7656,135.8294,135.72,135.8021,40994.0
2019-06-19 10:00:00,148.94,148.96,148.84,148.9,77533.0,135.8203,135.8385,135.7291,135.7838,77533.0
2019-06-19 10:05:00,148.91,148.93,148.84,148.86,39803.0,135.793,135.8112,135.7291,135.7474,39803.0
2019-06-19 10:10:00,148.86,148.91,148.84,148.9,42611.0,135.7474,135.793,135.7291,135.7838,42611.0
2019-06-19 10:15:00,148.9,148.91,148.77,148.79,33084.0,135.7838,135.793,135.6653,135.6835,33084.0
2019-06-19 10:20:00,148.79,148.8,148.75,148.76,24988.0,135.6835,135.6926,135.647,135.6562,24988.0
2019-06-19 10:25:00,148.77,148.79,148.71,148.74,31341.0,135.6653,135.6835,135.6106,135.6379,31341.0
2019-06-19 10:30:00,148.74,148.8,148.69,148.7,46965.0,135.6379,135.6926,135.5923,135.6014,46965.0
2019-06-19 10:35:00,148.71,148.78,148.69,148.75,27944.0,135.6106,135.6744,135.5923,135.647,27944.0
2019-06-19 10:40:00,148.75,148.75,148.7,148.74,108176.0,135.647,135.647,135.6014,135.6379,108176.0
2019-06-19 10:45:00,148.75,148.77,148.7,148.73,34179.0,135.647,135.6653,135.6014,135.6288,34179.0
2019-06-19 10:50:00,148.74,148.8,148.73,148.77,20626.0,135.6379,135.6926,135.6288,135.6653,20626.0
2019-06-19 10:55:00,148.78,148.79,148.73,148.77,27892.0,135.6744,135.6835,135.6288,135.6653,27892.0
2019-06-19 11:00:00,148.78,148.83,148.77,148.81,30254.0,135.6744,135.72,135.6653,135.7018,30254.0
2019-06-19 11:05:00,148.82,148.83,148.79,148.8,21046.0,135.7109,135.72,135.6835,135.6926,21046.0
2019-06-19 11:10:00,148.78,148.82,148.76,148.81,20850.0,135.6744,135.7109,135.6562,135.7018,20850.0
2019-06-19 11:15:00,148.8,148.8,148.77,148.78,24261.0,135.6926,135.6926,135.6653,135.6744,24261.0
2019-06-19 11:20:00,148.81,148.86,148.79,148.85,79524.0,135.7018,135.7474,135.6835,135.7382,79524.0
2019-06-19 11:25:00,148.84,148.89,148.81,148.88,163605.0,135.7291,135.7747,135.7018,135.7656,163605.0
2019-06-19 11:30:00,148.88,148.9,148.82,148.84,72624.0,135.7656,135.7838,135.7109,135.7291,72624.0
2019-06-19 11:35:00,148.84,148.85,148.78,148.82,114142.0,135.7291,135.7382,135.6744,135.7109,114142.0
2019-06-19 11:40:00,148.81,148.89,148.79,148.89,50215.0,135.7018,135.7747,135.6835,135.7747,50215.0
2019-06-19 11:45:00,148.88,148.89,148.85,148.87,25447.0,135.7656,135.7747,135.7382,135.7565,25447.0
2019-06-19 11:50:00,148.88,148.94,148.84,148.88,50025.0,135.7656,135.8203,135.7291,135.7656,50025.0
2019-06-19 11:55:00,148.88,148.88,148.84,148.86,28310.0,135.7656,135.7656,135.7291,135.7474,28310.0
2019-06-19 12:00:00,148.87,148.88,148.8,148.84,76829.0,135.7565,135.7656,135.6926,135.7291,76829.0
2019-06-19 12:05:00,148.84,148.85,148.75,148.78,19368.0,135.7291,135.7382,135.647,135.6744,19368.0
2019-06-19 12:10:00,148.78,148.81,148.77,148.8,17414.0,135.6744,135.7018,135.6653,135.6926,17414.0
2019-06-19 12:15:00,148.81,148.84,148.76,148.82,54011.0,135.7018,135.7291,135.6562,135.7109,54011.0
2019-06-19 12:20:00,148.81,148.82,148.78,148.81,17890.0,135.7018,135.7109,135.6744,135.7018,17890.0
2019-06-19 12:25:00,148.81,148.83,148.77,148.78,18092.0,135.7018,135.72,135.6653,135.6744,18092.0
2019-06-19 12:30:00,148.78,148.79,148.73,148.75,50568.0,135.6744,135.6835,135.6288,135.647,50568.0
2019-06-19 12:35:00,148.74,148.76,148.73,148.76,17933.0,135.6379,135.6562,135.6288,135.6562,17933.0
2019-06-19 12:40:00,148.75,148.77,148.72,148.75,17136.0,135.647,135.6653,135.6197,135.647,17136.0
2019-06-19 12:45:00,148.75,148.78,148.75,148.77,20395.0,135.647,135.6744,135.647,135.6653,20395.0
2019-06-19 12:50:00,148.77,148.78,148.74,148.75,13344.0,135.6653,135.6744,135.6379,135.647,13344.0
2019-06-19 12:55:00,148.76,148.77,148.73,148.75,29643.0,135.6562,135.6653,135.6288,135.647,29643.0
2019-06-19 13:00:00,148.75,148.77,148.74,148.76,12366.0,135.647,135.6653,135.6379,135.6562,12366.0
2019-06-19 13:05:00,148.75,148.77,148.74,148.75,22099.0,135.647,135.6653,135.6379,135.647,22099.0
2019-06-19 13:10:00,148.75,148.76,148.66,148.67,32893.0,135.647,135.6562,135.565,135.5741,32893.0
2019-06-19 13:15:00,148.67,148.68,148.65,148.65,23714.0,135.5741,135.5832,135.5559,135.5559,23714.0
2019-06-19 13:20:00,148.65,148.7,148.63,148.69,65922.0,135.5559,135.6014,135.5376,135.5923,65922.0
2019-06-19 13:25:00,148.69,148.71,148.67,148.7,9904.0,135.5923,135.6106,135.5741,135.6014,9904.0
2019-06-19 13:30:00,148.7,148.73,148.68,148.72,6098.0,135.6014,135.6288,135.5832,135.6197,6098.0
2019-06-19 13:35:00,148.72,148.76,148.72,148.73,23921.0,135.6197,135.6562,135.6197,135.6288,23921.0
2019-06-19 13:40:00,148.72,148.73,148.66,148.66,14644.0,135.6197,135.6288,135.565,135.565,14644.0
2019-06-19 13:45:00,148.66,148.67,148.62,148.67,31215.0,135.565,135.5741,135.5285,135.5741,31215.0
2019-06-19 13:50:00,148.68,148.81,148.67,148.75,53306.0,135.5832,135.7018,135.5741,135.647,53306.0
2019-06-19 13:55:00,148.74,148.8,148.66,148.76,126957.0,135.6379,135.6926,135.565,135.6562,126957.0
2019-06-19 14:00:00,148.8,149.24,148.39,149.24,198762.0,135.6926,136.0939,135.3188,136.0939,198762.0
2019-06-19 14:05:00,149.25,149.41,148.97,149.03,66303.0,136.103,136.2489,135.8477,135.9024,66303.0
2019-06-19 14:10:00,149.06,149.15,148.97,149.04,35475.0,135.9297,136.0118,135.8477,135.9115,35475.0
2019-06-19 14:15:00,149.08,149.2,149.03,149.11,59521.0,135.948,136.0574,135.9024,135.9753,59521.0
2019-06-19 14:20:00,149.11,149.12,148.87,148.88,41070.0,135.9753,135.9845,135.7565,135.7656,41070.0
2019-06-19 14:25:00,148.88,148.96,148.83,148.94,65291.0,135.7656,135.8385,135.72,135.8203,65291.0
2019-06-19 14:30:00,149.0,149.28,148.9,149.16,50319.0,135.875,136.1304,135.7838,136.0209,50319.0
2019-06-19 14:35:00,149.16,149.21,148.89,148.9,41673.0,136.0209,136.0665,135.7747,135.7838,41673.0
2019-06-19 14:40:00,148.9,149.05,148.79,149.0,31207.0,135.7838,135.9206,135.6835,135.875,31207.0
2019-06-19 14:45:00,149.02,149.06,148.88,148.92,42395.0,135.8933,135.9297,135.7656,135.8021,42395.0
2019-06-19 14:50:00,148.94,149.12,148.91,149.11,30491.0,135.8203,135.9845,135.793,135.9753,30491.0
2019-06-19 14:55:00,149.11,149.15,149.03,149.08,62500.0,135.9753,136.0118,135.9024,135.948,62500.0
2019-06-19 15:00:00,149.09,149.23,149.05,149.21,37380.0,135.9571,136.0848,135.9206,136.0665,37380.0
2019-06-19 15:05:00,149.26,149.31,149.18,149.27,34762.0,136.1121,136.1577,136.0392,136.1212,34762.0
2019-06-19 15:10:00,149.28,149.39,149.21,149.37,33700.0,136.1304,136.2307,136.0665,136.2124,33700.0
2019-06-19 15:15:00,149.37,149.4,149.28,149.38,42670.0,136.2124,136.2398,136.1304,136.2215,42670.0
2019-06-19 15:20:00,149.39,149.43,149.3,149.36,40554.0,136.2307,136.2671,136.1486,136.2033,40554.0
2019-06-19 15:25:00,149.36,149.39,149.26,149.31,27241.0,136.2033,136.2307,136.1121,136.1577,27241.0
2019-06-19 15:30:00,149.31,149.4,149.28,149.33,27146.0,136.1577,136.2398,136.1304,136.176,27146.0
2019-06-19 15:35:00,149.32,149.32,149.14,149.14,40256.0,136.1668,136.1668,136.0027,136.0027,40256.0
2019-06-19 15:40:00,149.14,149.45,149.12,149.31,41914.0,136.0027,136.2854,135.9845,136.1577,41914.0
2019-06-19 15:45:00,149.34,149.48,149.33,149.34,51429.0,136.1851,136.3127,136.176,136.1851,51429.0
2019-06-19 15:50:00,149.35,149.49,149.33,149.41,54383.0,136.1942,136.3219,136.176,136.2489,54383.0
2019-06-19 15:55:00,149.41,149.42,149.26,149.26,179899.0,136.2489,136.258,136.1121,136.1121,179899.0
2019-06-20 09:30:00,150.68,150.85,150.61,150.63,361819.0,137.407,137.5621,137.3432,137.3614,361819.0
2019-06-20 09:35:00,150.64,150.66,150.55,150.65,94538.0,137.3706,137.3888,137.2885,137.3797,94538.0
2019-06-20 09:40:00,150.65,150.7,150.58,150.58,33263.0,137.3797,137.4253,137.3158,137.3158,33263.0
2019-06-20 09:45:00,150.64,150.69,150.51,150.67,65696.0,137.3706,137.4162,137.252,137.3979,65696.0
2019-06-20 09:50:00,150.66,150.78,150.65,150.77,33004.0,137.3888,137.4982,137.3797,137.4891,33004.0
2019-06-20 09:55:00,150.77,150.79,150.61,150.63,52510.0,137.4891,137.5073,137.3432,137.3614,52510.0
2019-06-20 10:00:00,150.64,150.75,150.58,150.72,112328.0,137.3706,137.4709,137.3158,137.4435,112328.0
2019-06-20 10:05:00,150.73,150.73,150.62,150.65,18094.0,137.4526,137.4526,137.3523,137.3797,18094.0
2019-06-20 10:10:00,150.63,150.79,150.61,150.61,33050.0,137.3614,137.5073,137.3432,137.3432,33050.0
2019-06-20 10:15:00,150.65,150.69,150.48,150.49,43040.0,137.3797,137.4162,137.2247,137.2338,43040.0
2019-06-20 10:20:00,150.47,150.5,150.35,150.49,23371.0,137.2155,137.2429,137.1061,137.2338,23371.0
2019-06-20 10:25:00,150.52,150.56,150.38,150.38,24967.0,137.2611,137.2976,137.1335,137.1335,24967.0
2019-06-20 10:30:00,150.44,150.45,150.35,150.37,14634.0,137.1882,137.1973,137.1061,137.1243,14634.0
2019-06-20 10:35:00,150.34,150.39,150.25,150.28,54604.0,137.097,137.1426,137.0149,137.0423,54604.0
2019-06-20 10:40:00,150.28,150.37,150.25,150.35,16961.0,137.0423,137.1243,137.0149,137.1061,16961.0
2019-06-20 10:45:00,150.35,150.4,150.29,150.33,33849.0,137.1061,137.1517,137.0514,137.0879,33849.0
2019-06-20 10:50:00,150.36,150.41,150.31,150.33,18104.0,137.1152,137.1608,137.0696,137.0879,18104.0
2019-06-20 10:55:00,150.33,150.34,150.14,150.14,10137.0,137.0879,137.097,136.9146,136.9146,10137.0
2019-06-20 11:00:00,150.17,150.29,150.13,150.17,14573.0,136.942,137.0514,136.9055,136.942,14573.0
2019-06-20 11:05:00,150.18,150.28,150.17,150.24,30636.0,136.9511,137.0423,136.942,137.0058,30636.0
2019-06-20 11:10:00,150.24,150.27,150.13,150.13,17667.0,137.0058,137.0332,136.9055,136.9055,17667.0
2019-06-20 11:15:00,150.12,150.12,150.0,150.02,31418.0,136.8964,136.8964,136.7869,136.8052,31418.0
2019-06-20 11:20:00,150.04,150.09,150.0,150.07,26012.0,136.8234,136.869,136.7869,136.8508,26012.0
2019-06-20 11:25:00,150.09,150.1,149.99,149.99,10634.0,136.869,136.8781,136.7778,136.7778,10634.0
2019-06-20 11:30:00,150.05,150.07,149.95,149.95,11877.0,136.8325,136.8508,136.7413,136.7413,11877.0
2019-06-20 11:35:00,149.96,150.03,149.96,150.02,15932.0,136.7505,136.8143,136.7505,136.8052,15932.0
2019-06-20 11:40:00,150.03,150.09,149.95,150.08,26806.0,136.8143,136.869,136.7413,136.8599,26806.0
2019-06-20 11:45:00,150.06,150.19,150.06,150.16,23731.0,136.8417,136.9602,136.8417,136.9328,23731.0
2019-06-20 11:50:00,150.19,150.21,150.18,150.2,12389.0,136.9602,136.9784,136.9511,136.9693,12389.0
2019-06-20 11:55:00,150.21,150.22,150.12,150.13,7868.0,136.9784,136.9876,136.8964,136.9055,7868.0
2019-06-20 12:00:00,150.15,150.17,150.08,150.09,12728.0,136.9237,136.942,136.8599,136.869,12728.0
2019-06-20 12:05:00,150.11,150.12,150.0,150.0,13431.0,136.8872,136.8964,136.7869,136.7869,13431.0
2019-06-20 12:10:00,149.98,149.98,149.68,149.7,33577.0,136.7687,136.7687,136.4951,136.5134,33577.0
2019-06-20 12:15:00,149.68,149.7,149.44,149.53,22468.0,136.4951,136.5134,136.2763,136.3583,22468.0
2019-06-20 12:20:00,149.53,149.78,149.48,149.78,49939.0,136.3583,136.5863,136.3127,136.5863,49939.0
2019-06-20 12:25:00,149.81,149.92,149.76,149.9,15399.0,136.6137,136.714,136.5681,136.6957,15399.0
2019-06-20 12:30:00,149.92,149.98,149.83,149.85,33494.0,136.714,136.7687,136.6319,136.6501,33494.0
2019-06-20 12:35:00,149.86,149.86,149.76,149.79,22705.0,136.6593,136.6593,136.5681,136.5954,22705.0
2019-06-20 12:40:00,149.8,149.92,149.77,149.91,22783.0,136.6046,136.714,136.5772,136.7049,22783.0
2019-06-20 12:45:00,149.92,149.95,149.87,149.94,13276.0,136.714,136.7413,136.6684,136.7322,13276.0
2019-06-20 12:50:00,149.96,149.98,149.87,149.87,14317.0,136.7505,136.7687,136.6684,136.6684,14317.0
2019-06-20 12:55:00,149.87,150.04,149.81,149.99,10751.0,136.6684,136.8234,136.6137,136.7778,10751.0
2019-06-20 13:00:00,150.0,150.05,149.96,149.98,11280.0,136.7869,136.8325,136.7505,136.7687,11280.0
2019-06-20 13:05:00,150.0,150.1,150.0,150.08,16027.0,136.7869,136.8781,136.7869,136.8599,16027.0
2019-06-20 13:10:00,150.06,150.08,150.02,150.07,4206.0,136.8417,136.8599,136.8052,136.8508,4206.0
2019-06-20 13:15:00,150.07,150.09,150.03,150.09,9801.0,136.8508,136.869,136.8143,136.869,9801.0
2019-06-20 13:20:00,150.08,150.15,150.05,150.14,44164.0,136.8599,136.9237,136.8325,136.9146,44164.0
2019-06-20 13:25:00,150.15,150.26,150.12,150.24,14100.0,136.9237,137.024,136.8964,137.0058,14100.0
2019-06-20 13:30:00,150.26,150.29,150.21,150.23,216095.0,137.024,137.0514,136.9784,136.9967,216095.0
2019-06-20 13:35:00,150.21,150.21,150.16,150.18,20421.0,136.9784,136.9784,136.9328,136.9511,20421.0
2019-06-20 13:40:00,150.18,150.19,150.11,150.16,22619.0,136.9511,136.9602,136.8872,136.9328,22619.0
2019-06-20 13:45:00,150.16,150.16,150.09,150.15,29135.0,136.9328,136.9328,136.869,136.9237,29135.0
2019-06-20 13:50:00,150.16,150.17,150.09,150.11,28011.0,136.9328,136.942,136.869,136.8872,28011.0
2019-06-20 13:55:00,150.12,150.16,150.09,150.14,28330.0,136.8964,136.9328,136.869,136.9146,28330.0
2019-06-20 14:00:00,150.08,150.21,150.08,150.2,10485.0,136.8599,136.9784,136.8599,136.9693,10485.0
2019-06-20 14:05:00,150.18,150.25,150.14,150.23,9489.0,136.9511,137.0149,136.9146,136.9967,9489.0
2019-06-20 14:10:00,150.24,150.26,150.18,150.23,22191.0,137.0058,137.024,136.9511,136.9967,22191.0
2019-06-20 14:15:00,150.2,150.3,150.18,150.3,12352.0,136.9693,137.0605,136.9511,137.0605,12352.0
2019-06-20 14:20:00,150.29,150.29,150.24,150.25,15241.0,137.0514,137.0514,137.0058,137.0149,15241.0
2019-06-20 14:25:00,150.25,150.27,150.22,150.26,14932.0,137.0149,137.0332,136.9876,137.024,14932.0
2019-06-20 14:30:00,150.26,150.31,150.25,150.28,9559.0,137.024,137.0696,137.0149,137.0423,9559.0
2019-06-20 14:35:00,150.31,150.33,150.29,150.31,17471.0,137.0696,137.0879,137.0514,137.0696,17471.0
2019-06-20 14:40:00,150.32,150.38,150.3,150.32,22934.0,137.0787,137.1335,137.0605,137.0787,22934.0
2019-06-20 14:45:00,150.34,150.39,150.34,150.38,8886.0,137.097,137.1426,137.097,137.1335,8886.0
2019-06-20 14:50:00,150.38,150.41,150.34,150.38,11482.0,137.1335,137.1608,137.097,137.1335,11482.0
2019-06-20 14:55:00,150.36,150.41,150.35,150.39,15646.0,137.1152,137.1608,137.1061,137.1426,15646.0
2019-06-20 15:00:00,150.38,150.39,150.31,150.34,8879.0,137.1335,137.1426,137.0696,137.097,8879.0
2019-06-20 15:05:00,150.33,150.33,150.25,150.29,20725.0,137.0879,137.0879,137.0149,137.0514,20725.0
2019-06-20 15:10:00,150.33,150.4,150.32,150.37,11015.0,137.0879,137.1517,137.0787,137.1243,11015.0
2019-06-20 15:15:00,150.38,150.44,150.35,150.43,11542.0,137.1335,137.1882,137.1061,137.1791,11542.0
2019-06-20 15:20:00,150.44,150.49,150.42,150.43,21410.0,137.1882,137.2338,137.1699,137.1791,21410.0
2019-06-20 15:25:00,150.44,150.5,150.43,150.47,20944.0,137.1882,137.2429,137.1791,137.2155,20944.0
2019-06-20 15:30:00,150.46,150.48,150.4,150.42,39032.0,137.2064,137.2247,137.1517,137.1699,39032.0
2019-06-20 15:35:00,150.42,150.5,150.41,150.47,26797.0,137.1699,137.2429,137.1608,137.2155,26797.0
2019-06-20 15:40:00,150.49,150.62,150.49,150.61,34452.0,137.2338,137.3523,137.2338,137.3432,34452.0
2019-06-20 15:45:00,150.6,150.68,150.58,150.66,41318.0,137.3341,137.407,137.3158,137.3888,41318.0
2019-06-20 15:50:00,150.67,150.7,150.61,150.69,51506.0,137.3979,137.4253,137.3432,137.4162,51506.0
2019-06-20 15:55:00,150.71,150.74,150.57,150.57,120864.0,137.4344,137.4618,137.3067,137.3067,120864.0
2019-06-21 09:30:00,150.4,150.45,150.22,150.28,94711.0,137.1517,137.1973,136.9876,137.0423,94711.0
2019-06-21 09:35:00,150.27,150.35,150.24,150.28,14564.0,137.0332,137.1061,137.0058,137.0423,14564.0
2019-06-21 09:40:00,150.31,150.41,150.24,150.25,28636.0,137.0696,137.1608,137.0058,137.0149,28636.0
2019-06-21 09:45:00,150.26,150.26,150.09,150.09,17884.0,137.024,137.024,136.869,136.869,17884.0
2019-06-21 09:50:00,150.08,150.15,150.04,150.15,20405.0,136.8599,136.9237,136.8234,136.9237,20405.0
2019-06-21 09:55:00,150.15,150.26,150.14,150.18,13319.0,136.9237,137.024,136.9146,136.9511,13319.0
2019-06-21 10:00:00,150.18,150.21,150.08,150.17,24406.0,136.9511,136.9784,136.8599,136.942,24406.0
2019-06-21 10:05:00,150.15,150.26,150.15,150.23,37837.0,136.9237,137.024,136.9237,136.9967,37837.0
2019-06-21 10:10:00,150.22,150.25,150.15,150.19,37607.0,136.9876,137.0149,136.9237,136.9602,37607.0
2019-06-21 10:15:00,150.24,150.26,150.14,150.22,43418.0,137.0058,137.024,136.9146,136.9876,43418.0
2019-06-21 10:20:00,150.22,150.32,150.22,150.29,110426.0,136.9876,137.0787,136.9876,137.0514,110426.0
2019-06-21 10:25:00,150.3,150.34,150.26,150.33,93183.0,137.0605,137.097,137.024,137.0879,93183.0
2019-06-21 10:30:00,150.33,150.43,150.31,150.42,31109.0,137.0879,137.1791,137.0696,137.1699,31109.0
2019-06-21 10:35:00,150.42,150.42,150.29,150.34,38660.0,137.1699,137.1699,137.0514,137.097,38660.0
2019-06-21 10:40:00,150.39,150.51,150.34,150.47,17305.0,137.1426,137.252,137.097,137.2155,17305.0
2019-06-21 10:45:00,150.47,150.58,150.41,150.51,21775.0,137.2155,137.3158,137.1608,137.252,21775.0
2019-06-21 10:50:00,150.5,150.51,150.47,150.47,11452.0,137.2429,137.252,137.2155,137.2155,11452.0
2019-06-21 10:55:00,150.48,150.49,150.4,150.45,21281.0,137.2247,137.2338,137.1517,137.1973,21281.0
2019-06-21 11:00:00,150.44,150.66,150.44,150.64,41001.0,137.1882,137.3888,137.1882,137.3706,41001.0
2019-06-21 11:05:00,150.64,150.95,150.63,150.81,41052.0,137.3706,137.6533,137.3614,137.5256,41052.0
2019-06-21 11:10:00,150.82,150.82,150.69,150.72,24106.0,137.5347,137.5347,137.4162,137.4435,24106.0
2019-06-21 11:15:00,150.74,150.75,150.65,150.73,17664.0,137.4618,137.4709,137.3797,137.4526,17664.0
2019-06-21 11:20:00,150.73,150.81,150.72,150.72,20758.0,137.4526,137.5256,137.4435,137.4435,20758.0
2019-06-21 11:25:00,150.69,150.69,150.59,150.65,31989.0,137.4162,137.4162,137.325,137.3797,31989.0
2019-06-21 11:30:00,150.64,150.76,150.61,150.71,46703.0,137.3706,137.48,137.3432,137.4344,46703.0
2019-06-21 11:35:00,150.74,150.78,150.6,150.63,29794.0,137.4618,137.4982,137.3341,137.3614,29794.0
2019-06-21 11:40:00,150.62,150.68,150.55,150.55,12113.0,137.3523,137.407,137.2885,137.2885,12113.0
2019-06-21 11:45:00,150.56,150.57,150.46,150.46,16278.0,137.2976,137.3067,137.2064,137.2064,16278.0
2019-06-21 11:50:00,150.5,150.5,150.39,150.41,21461.0,137.2429,137.2429,137.1426,137.1608,21461.0
2019-06-21 11:55:00,150.41,150.46,150.38,150.45,7795.0,137.1608,137.2064,137.1335,137.1973,7795.0
2019-06-21 12:00:00,150.44,150.54,150.43,150.54,27691.0,137.1882,137.2794,137.1791,137.2794,27691.0
2019-06-21 12:05:00,150.53,150.53,150.42,150.45,13812.0,137.2702,137.2702,137.1699,137.1973,13812.0
2019-06-21 12:10:00,150.45,150.45,150.36,150.39,20156.0,137.1973,137.1973,137.1152,137.1426,20156.0
2019-06-21 12:15:00,150.4,150.42,150.27,150.28,24646.0,137.1517,137.1699,137.0332,137.0423,24646.0
2019-06-21 12:20:00,150.29,150.33,150.25,150.27,14362.0,137.0514,137.0879,137.0149,137.0332,14362.0
2019-06-21 12:25:00,150.27,150.36,150.26,150.36,24767.0,137.0332,137.1152,137.024,137.1152,24767.0
2019-06-21 12:30:00,150.34,150.37,150.32,150.33,52433.0,137.097,137.1243,137.0787,137.0879,52433.0
2019-06-21 12:35:00,150.33,150.4,150.27,150.39,24142.0,137.0879,137.1517,137.0332,137.1426,24142.0
2019-06-21 12:40:00,150.37,150.39,150.31,150.36,13221.0,137.1243,137.1426,137.0696,137.1152,13221.0
2019-06-21 12:45:00,150.39,150.48,150.39,150.45,9684.0,137.1426,137.2247,137.1426,137.1973,9684.0
2019-06-21 12:50:00,150.46,150.47,150.4,150.46,7726.0,137.2064,137.2155,137.1517,137.2064,7726.0
2019-06-21 12:55:00,150.46,150.46,150.39,150.44,87502.0,137.2064,137.2064,137.1426,137.1882,87502.0
2019-06-21 13:00:00,150.44,150.48,150.36,150.44,38114.0,137.1882,137.2247,137.1152,137.1882,38114.0
2019-06-21 13:05:00,150.45,150.45,150.41,150.42,14807.0,137.1973,137.1973,137.1608,137.1699,14807.0
2019-06-21 13:10:00,150.43,150.46,150.41,150.42,7659.0,137.1791,137.2064,137.1608,137.1699,7659.0
2019-06-21 13:15:00,150.43,150.43,150.38,150.41,8837.0,137.1791,137.1791,137.1335,137.1608,8837.0
2019-06-21 13:20:00,150.4,150.41,150.29,150.32,22511.0,137.1517,137.1608,137.0514,137.0787,22511.0
2019-06-21 13:25:00,150.33,150.4,150.31,150.4,5743.0,137.0879,137.1517,137.0696,137.1517,5743.0
2019-06-21 13:30:00,150.4,150.43,150.39,150.4,25470.0,137.1517,137.1791,137.1426,137.1517,25470.0
2019-06-21 13:35:00,150.4,150.41,150.35,150.39,21706.0,137.1517,137.1608,137.1061,137.1426,21706.0
2019-06-21 13:40:00,150.41,150.43,150.37,150.4,7213.0,137.1608,137.1791,137.1243,137.1517,7213.0
2019-06-21 13:45:00,150.39,150.42,150.38,150.42,36243.0,137.1426,137.1699,137.1335,137.1699,36243.0
2019-06-21 13:50:00,150.41,150.41,150.38,150.41,7533.0,137.1608,137.1608,137.1335,137.1608,7533.0
2019-06-21 13:55:00,150.39,150.44,150.39,150.41,12819.0,137.1426,137.1882,137.1426,137.1608,12819.0
2019-06-21 14:00:00,150.42,150.51,150.41,150.45,21233.0,137.1699,137.252,137.1608,137.1973,21233.0
2019-06-21 14:05:00,150.44,150.45,150.36,150.37,15294.0,137.1882,137.1973,137.1152,137.1243,15294.0
2019-06-21 14:10:00,150.37,150.37,150.3,150.33,22726.0,137.1243,137.1243,137.0605,137.0879,22726.0
2019-06-21 14:15:00,150.33,150.36,150.32,150.35,17504.0,137.0879,137.1152,137.0787,137.1061,17504.0
2019-06-21 14:20:00,150.34,150.36,150.3,150.33,16058.0,137.097,137.1152,137.0605,137.0879,16058.0
2019-06-21 14:25:00,150.33,150.37,150.32,150.37,17309.0,137.0879,137.1243,137.0787,137.1243,17309.0
2019-06-21 14:30:00,150.35,150.45,150.35,150.44,13736.0,137.1061,137.1973,137.1061,137.1882,13736.0
2019-06-21 14:35:00,150.43,150.45,150.37,150.4,14406.0,137.1791,137.1973,137.1243,137.1517,14406.0
2019-06-21 14:40:00,150.39,150.42,150.38,150.39,7717.0,137.1426,137.1699,137.1335,137.1426,7717.0
2019-06-21 14:45:00,150.39,150.45,150.38,150.45,26997.0,137.1426,137.1973,137.1335,137.1973,26997.0
2019-06-21 14:50:00,150.45,150.49,150.44,150.45,39210.0,137.1973,137.2338,137.1882,137.1973,39210.0
2019-06-21 14:55:00,150.45,150.46,150.41,150.42,9653.0,137.1973,137.2064,137.1608,137.1699,9653.0
2019-06-21 15:00:00,150.42,150.46,150.4,150.43,11024.0,137.1699,137.2064,137.1517,137.1791,11024.0
2019-06-21 15:05:00,150.42,150.54,150.38,150.53,30020.0,137.1699,137.2794,137.1335,137.2702,30020.0
2019-06-21 15:10:00,150.54,150.56,150.51,150.54,14517.0,137.2794,137.2976,137.252,137.2794,14517.0
2019-06-21 15:15:00,150.54,150.59,150.5,150.56,23280.0,137.2794,137.325,137.2429,137.2976,23280.0
2019-06-21 15:20:00,150.56,150.56,150.45,150.45,17927.0,137.2976,137.2976,137.1973,137.1973,17927.0
2019-06-21 15:25:00,150.46,150.49,150.44,150.45,12335.0,137.2064,137.2338,137.1882,137.1973,12335.0
2019-06-21 15:30:00,150.48,150.49,150.36,150.39,6952.0,137.2247,137.2338,137.1152,137.1426,6952.0
2019-06-21 15:35:00,150.39,150.45,150.38,150.44,12205.0,137.1426,137.1973,137.1335,137.1882,12205.0
2019-06-21 15:40:00,150.45,150.58,150.45,150.56,31339.0,137.1973,137.3158,137.1973,137.2976,31339.0
2019-06-21 15:45:00,150.55,150.59,150.43,150.5,22069.0,137.2885,137.325,137.1791,137.2429,22069.0
2019-06-21 15:50:00,150.5,150.5,150.32,150.34,26012.0,137.2429,137.2429,137.0787,137.097,26012.0
2019-06-21 15:55:00,150.33,150.4,150.19,150.27,80229.0,137.0879,137.1517,136.9602,137.0332,80229.0
2019-06-24 09:30:00,150.33,150.47,150.31,150.34,112200.0,137.0879,137.2155,137.0696,137.097,112200.0
2019-06-24 09:35:00,150.34,150.34,150.19,150.26,30499.0,137.097,137.097,136.9602,137.024,30499.0
2019-06-24 09:40:00,150.29,150.36,150.26,150.27,14121.0,137.0514,137.1152,137.024,137.0332,14121.0
2019-06-24 09:45:00,150.25,150.35,150.15,150.26,17983.0,137.0149,137.1061,136.9237,137.024,17983.0
2019-06-24 09:50:00,150.29,150.32,150.12,150.12,18460.0,137.0514,137.0787,136.8964,136.8964,18460.0
2019-06-24 09:55:00,150.14,150.16,150.06,150.09,25433.0,136.9146,136.9328,136.8417,136.869,25433.0
2019-06-24 10:00:00,150.08,150.24,150.06,150.23,35444.0,136.8599,137.0058,136.8417,136.9967,35444.0
2019-06-24 10:05:00,150.25,150.34,150.24,150.3,9695.0,137.0149,137.097,137.0058,137.0605,9695.0
2019-06-24 10:10:00,150.31,150.41,150.31,150.36,61758.0,137.0696,137.1608,137.0696,137.1152,61758.0
2019-06-24 10:15:00,150.39,150.39,150.3,150.34,12240.0,137.1426,137.1426,137.0605,137.097,12240.0
2019-06-24 10:20:00,150.33,150.33,150.26,150.3,12154.0,137.0879,137.0879,137.024,137.0605,12154.0
2019-06-24 10:25:00,150.32,150.35,150.25,150.34,63162.0,137.0787,137.1061,137.0149,137.097,63162.0
2019-06-24 10:30:00,150.38,150.39,150.27,150.31,46737.0,137.1335,137.1426,137.0332,137.0696,46737.0
2019-06-24 10:35:00,150.32,150.32,150.24,150.24,33837.0,137.0787,137.0787,137.0058,137.0058,33837.0
2019-06-24 10:40:00,150.24,150.26,150.19,150.25,17968.0,137.0058,137.024,136.9602,137.0149,17968.0
2019-06-24 10:45:00,150.3,150.35,150.18,150.19,21709.0,137.0605,137.1061,136.9511,136.9602,21709.0
2019-06-24 10:50:00,150.2,150.23,150.17,150.2,14098.0,136.9693,136.9967,136.942,136.9693,14098.0
2019-06-24 10:55:00,150.16,150.19,150.1,150.17,17353.0,136.9328,136.9602,136.8781,136.942,17353.0
2019-06-24 11:00:00,150.19,150.28,150.15,150.25,9983.0,136.9602,137.0423,136.9237,137.0149,9983.0
2019-06-24 11:05:00,150.3,150.31,150.24,150.25,8880.0,137.0605,137.0696,137.0058,137.0149,8880.0
2019-06-24 11:10:00,150.3,150.3,150.25,150.28,7066.0,137.0605,137.0605,137.0149,137.0423,7066.0
2019-06-24 11:15:00,150.27,150.31,150.17,150.17,10511.0,137.0332,137.0696,136.942,136.942,10511.0
2019-06-24 11:20:00,150.18,150.18,150.09,150.15,5259.0,136.9511,136.9511,136.869,136.9237,5259.0
2019-06-24 11:25:00,150.17,150.24,150.16,150.23,9862.0,136.942,137.0058,136.9328,136.9967,9862.0
2019-06-24 11:30:00,150.25,150.3,150.2,150.27,10519.0,137.0149,137.0605,136.9693,137.0332,10519.0
2019-06-24 11:35:00,150.25,150.31,150.24,150.28,23270.0,137.0149,137.0696,137.0058,137.0423,23270.0
2019-06-24 11:40:00,150.28,150.32,150.26,150.28,30859.0,137.0423,137.0787,137.024,137.0423,30859.0
2019-06-24 11:45:00,150.28,150.32,150.22,150.3,17938.0,137.0423,137.0787,136.9876,137.0605,17938.0
2019-06-24 11:50:00,150.31,150.35,150.28,150.31,35500.0,137.0696,137.1061,137.0423,137.0696,35500.0
2019-06-24 11:55:00,150.27,150.28,150.19,150.2,7786.0,137.0332,137.0423,136.9602,136.9693,7786.0
2019-06-24 12:00:00,150.22,150.26,150.18,150.22,16687.0,136.9876,137.024,136.9511,136.9876,16687.0
2019-06-24 12:05:00,150.19,150.2,150.16,150.17,13982.0,136.9602,136.9693,136.9328,136.942,13982.0
2019-06-24 12:10:00,150.18,150.2,150.11,150.19,26591.0,136.9511,136.9693,136.8872,136.9602,26591.0
2019-06-24 12:15:00,150.19,150.22,150.17,150.18,12801.0,136.9602,136.9876,136.942,136.9511,12801.0
2019-06-24 12:20:00,150.18,150.2,150.16,150.19,13475.0,136.9511,136.9693,136.9328,136.9602,13475.0
2019-06-24 12:25:00,150.2,150.2,150.13,150.15,11968.0,136.9693,136.9693,136.9055,136.9237,11968.0
2019-06-24 12:30:00,150.14,150.15,150.12,150.14,12669.0,136.9146,136.9237,136.8964,136.9146,12669.0
2019-06-24 12:35:00,150.15,150.16,150.14,150.16,15992.0,136.9237,136.9328,136.9146,136.9328,15992.0
2019-06-24 12:40:00,150.15,150.15,150.1,150.14,10031.0,136.9237,136.9237,136.8781,136.9146,10031.0
2019-06-24 12:45:00,150.14,150.15,150.11,150.14,6641.0,136.9146,136.9237,136.8872,136.9146,6641.0
2019-06-24 12:50:00,150.14,150.19,150.12,150.12,5235.0,136.9146,136.9602,136.8964,136.8964,5235.0
2019-06-24 12:55:00,150.15,150.15,150.11,150.11,2403.0,136.9237,136.9237,136.8872,136.8872,2403.0
2019-06-24 13:00:00,150.1,150.13,150.08,150.1,10358.0,136.8781,136.9055,136.8599,136.8781,10358.0
2019-06-24 13:05:00,150.1,150.12,150.08,150.08,9394.0,136.8781,136.8964,136.8599,136.8599,9394.0
2019-06-24 13:10:00,150.1,150.12,150.06,150.07,7304.0,136.8781,136.8964,136.8417,136.8508,7304.0
2019-06-24 13:15:00,150.08,150.12,150.08,150.11,6848.0,136.8599,136.8964,136.8599,136.8872,6848.0
2019-06-24 13:20:00,150.09,150.1,150.04,150.08,21275.0,136.869,136.8781,136.8234,136.8599,21275.0
2019-06-24 13:25:00,150.07,150.08,150.05,150.06,6950.0,136.8508,136.8599,136.8325,136.8417,6950.0
2019-06-24 13:30:00,150.04,150.07,150.03,150.05,5888.0,136.8234,136.8508,136.8143,136.8325,5888.0
2019-06-24 13:35:00,150.06,150.13,150.06,150.12,6747.0,136.8417,136.9055,136.8417,136.8964,6747.0
2019-06-24 13:40:00,150.1,150.12,150.02,150.02,5601.0,136.8781,136.8964,136.8052,136.8052,5601.0
2019-06-24 13:45:00,150.02,150.03,149.96,149.97,30375.0,136.8052,136.8143,136.7505,136.7596,30375.0
2019-06-24 13:50:00,149.97,149.97,149.91,149.91,5863.0,136.7596,136.7596,136.7049,136.7049,5863.0
2019-06-24 13:55:00,149.94,149.97,149.93,149.95,20244.0,136.7322,136.7596,136.7231,136.7413,20244.0
2019-06-24 14:00:00,149.96,149.99,149.94,149.99,8470.0,136.7505,136.7778,136.7322,136.7778,8470.0
2019-06-24 14:05:00,149.99,150.02,149.98,150.02,10008.0,136.7778,136.8052,136.7687,136.8052,10008.0
2019-06-24 14:10:00,150.0,150.03,149.98,149.99,12670.0,136.7869,136.8143,136.7687,136.7778,12670.0
2019-06-24 14:15:00,149.99,150.02,149.93,149.93,34248.0,136.7778,136.8052,136.7231,136.7231,34248.0
2019-06-24 14:20:00,149.93,149.96,149.91,149.94,43904.0,136.7231,136.7505,136.7049,136.7322,43904.0
2019-06-24 14:25:00,149.92,149.93,149.86,149.91,11669.0,136.714,136.7231,136.6593,136.7049,11669.0
2019-06-24 14:30:00,149.91,149.96,149.9,149.93,12843.0,136.7049,136.7505,136.6957,136.7231,12843.0
2019-06-24 14:35:00,149.92,149.97,149.91,149.93,13267.0,136.714,136.7596,136.7049,136.7231,13267.0
2019-06-24 14:40:00,149.94,149.94,149.86,149.88,16329.0,136.7322,136.7322,136.6593,136.6775,16329.0
2019-06-24 14:45:00,149.87,149.92,149.84,149.89,21512.0,136.6684,136.714,136.641,136.6866,21512.0
2019-06-24 14:50:00,149.89,149.93,149.88,149.92,10739.0,136.6866,136.7231,136.6775,136.714,10739.0
2019-06-24 14:55:00,149.92,149.96,149.91,149.93,18386.0,136.714,136.7505,136.7049,136.7231,18386.0
2019-06-24 15:00:00,149.94,149.96,149.87,149.89,15442.0,136.7322,136.7505,136.6684,136.6866,15442.0
2019-06-24 15:05:00,149.92,149.95,149.84,149.85,9611.0,136.714,136.7413,136.641,136.6501,9611.0
2019-06-24 15:10:00,149.83,149.93,149.79,149.91,27490.0,136.6319,136.7231,136.5954,136.7049,27490.0
2019-06-24 15:15:00,149.92,149.92,149.85,149.86,26285.0,136.714,136.714,136.6501,136.6593,26285.0
2019-06-24 15:20:00,149.86,149.95,149.85,149.94,22352.0,136.6593,136.7413,136.6501,136.7322,22352.0
2019-06-24 15:25:00,149.93,149.94,149.84,149.86,12755.0,136.7231,136.7322,136.641,136.6593,12755.0
2019-06-24 15:30:00,149.85,149.89,149.81,149.83,25026.0,136.6501,136.6866,136.6137,136.6319,25026.0
2019-06-24 15:35:00,149.84,149.9,149.81,149.85,44494.0,136.641,136.6957,136.6137,136.6501,44494.0
2019-06-24 15:40:00,149.86,149.9,149.85,149.89,11318.0,136.6593,136.6957,136.6501,136.6866,11318.0
2019-06-24 15:45:00,149.89,149.89,149.8,149.8,12258.0,136.6866,136.6866,136.6046,136.6046,12258.0
2019-06-24 15:50:00,149.8,149.86,149.77,149.79,36018.0,136.6046,136.6593,136.5772,136.5954,36018.0
2019-06-24 15:55:00,149.8,149.85,149.71,149.78,129660.0,136.6046,136.6501,136.5225,136.5863,129660.0
2019-06-25 09:30:00,149.87,149.9,149.73,149.75,62472.0,136.6684,136.6957,136.5407,136.559,62472.0
2019-06-25 09:35:00,149.77,149.78,149.36,149.42,163080.0,136.5772,136.5863,136.2033,136.258,163080.0
2019-06-25 09:40:00,149.4,149.45,149.35,149.44,16798.0,136.2398,136.2854,136.1942,136.2763,16798.0
2019-06-25 09:45:00,149.44,149.51,149.34,149.35,13288.0,136.2763,136.3401,136.1851,136.1942,13288.0
2019-06-25 09:50:00,149.37,149.62,149.36,149.61,12517.0,136.2124,136.4404,136.2033,136.4313,12517.0
2019-06-25 09:55:00,149.6,149.61,149.54,149.59,20299.0,136.4222,136.4313,136.3675,136.4131,20299.0
2019-06-25 10:00:00,149.59,149.61,149.51,149.51,32441.0,136.4131,136.4313,136.3401,136.3401,32441.0
2019-06-25 10:05:00,149.5,149.56,149.45,149.55,23653.0,136.331,136.3857,136.2854,136.3766,23653.0
2019-06-25 10:10:00,149.57,149.58,149.38,149.45,20764.0,136.3948,136.4039,136.2215,136.2854,20764.0
2019-06-25 10:15:00,149.43,149.45,149.31,149.34,14883.0,136.2671,136.2854,136.1577,136.1851,14883.0
2019-06-25 10:20:00,149.31,149.31,149.2,149.28,14941.0,136.1577,136.1577,136.0574,136.1304,14941.0
2019-06-25 10:25:00,149.3,149.41,149.29,149.41,16711.0,136.1486,136.2489,136.1395,136.2489,16711.0
2019-06-25 10:30:00,149.4,149.46,149.31,149.33,16400.0,136.2398,136.2945,136.1577,136.176,16400.0
2019-06-25 10:35:00,149.34,149.34,149.17,149.2,19411.0,136.1851,136.1851,136.03,136.0574,19411.0
2019-06-25 10:40:00,149.28,149.31,149.23,149.23,19803.0,136.1304,136.1577,136.0848,136.0848,19803.0
2019-06-25 10:45:00,149.3,149.32,149.15,149.16,27546.0,136.1486,136.1668,136.0118,136.0209,27546.0
2019-06-25 10:50:00,149.16,149.29,149.11,149.16,10473.0,136.0209,136.1395,135.9753,136.0209,10473.0
2019-06-25 10:55:00,149.16,149.21,149.09,149.21,7023.0,136.0209,136.0665,135.9571,136.0665,7023.0
2019-06-25 11:00:00,149.21,149.21,149.1,149.17,14463.0,136.0665,136.0665,135.9662,136.03,14463.0
2019-06-25 11:05:00,149.18,149.23,149.11,149.22,21478.0,136.0392,136.0848,135.9753,136.0756,21478.0
2019-06-25 11:10:00,149.2,149.3,149.2,149.28,19410.0,136.0574,136.1486,136.0574,136.1304,19410.0
2019-06-25 11:15:00,149.33,149.39,149.28,149.37,10733.0,136.176,136.2307,136.1304,136.2124,10733.0
2019-06-25 11:20:00,149.38,149.42,149.35,149.39,5387.0,136.2215,136.258,136.1942,136.2307,5387.0
2019-06-25 11:25:00,149.39,149.42,149.31,149.31,3684.0,136.2307,136.258,136.1577,136.1577,3684.0
2019-06-25 11:30:00,149.33,149.36,149.27,149.28,10918.0,136.176,136.2033,136.1212,136.1304,10918.0
2019-06-25 11:35:00,149.26,149.27,149.22,149.22,13953.0,136.1121,136.1212,136.0756,136.0756,13953.0
2019-06-25 11:40:00,149.25,149.33,149.24,149.31,25134.0,136.103,136.176,136.0939,136.1577,25134.0
2019-06-25 11:45:00,149.3,149.31,149.23,149.28,18653.0,136.1486,136.1577,136.0848,136.1304,18653.0
2019-06-25 11:50:00,149.27,149.28,149.25,149.27,9902.0,136.1212,136.1304,136.103,136.1212,9902.0
2019-06-25 11:55:00,149.26,149.3,149.25,149.29,13131.0,136.1121,136.1486,136.103,136.1395,13131.0
2019-06-25 12:00:00,149.28,149.31,149.26,149.28,13852.0,136.1304,136.1577,136.1121,136.1304,13852.0
2019-06-25 12:05:00,149.31,149.42,149.31,149.36,32119.0,136.1577,136.258,136.1577,136.2033,32119.0
2019-06-25 12:10:00,149.37,149.44,149.37,149.42,24007.0,136.2124,136.2763,136.2124,136.258,24007.0
2019-06-25 12:15:00,149.42,149.42,149.32,149.33,7104.0,136.258,136.258,136.1668,136.176,7104.0
2019-06-25 12:20:00,149.35,149.35,149.28,149.3,3816.0,136.1942,136.1942,136.1304,136.1486,3816.0
2019-06-25 12:25:00,149.33,149.34,149.21,149.3,22163.0,136.176,136.1851,136.0665,136.1486,22163.0
2019-06-25 12:30:00,149.31,149.33,149.21,149.23,11106.0,136.1577,136.176,136.0665,136.0848,11106.0
2019-06-25 12:35:00,149.22,149.24,148.96,148.97,53968.0,136.0756,136.0939,135.8385,135.8477,53968.0
2019-06-25 12:40:00,148.95,149.0,148.93,148.93,11749.0,135.8294,135.875,135.8112,135.8112,11749.0
2019-06-25 12:45:00,148.92,149.03,148.89,149.03,31181.0,135.8021,135.9024,135.7747,135.9024,31181.0
2019-06-25 12:50:00,149.03,149.06,149.0,149.04,19408.0,135.9024,135.9297,135.875,135.9115,19408.0
2019-06-25 12:55:00,149.06,149.06,148.98,148.99,20353.0,135.9297,135.9297,135.8568,135.8659,20353.0
2019-06-25 13:00:00,148.96,148.96,148.67,148.91,52750.0,135.8385,135.8385,135.5741,135.793,52750.0
2019-06-25 13:05:00,148.9,149.0,148.85,148.99,16653.0,135.7838,135.875,135.7382,135.8659,16653.0
2019-06-25 13:10:00,148.99,149.05,148.95,148.96,16313.0,135.8659,135.9206,135.8294,135.8385,16313.0
2019-06-25 13:15:00,149.0,149.02,148.91,148.94,10367.0,135.875,135.8933,135.793,135.8203,10367.0
2019-06-25 13:20:00,148.99,149.01,148.92,148.95,13937.0,135.8659,135.8841,135.8021,135.8294,13937.0
2019-06-25 13:25:00,148.96,149.09,148.96,149.08,7224.0,135.8385,135.9571,135.8385,135.948,7224.0
2019-06-25 13:30:00,149.02,149.17,149.02,149.17,10653.0,135.8933,136.03,135.8933,136.03,10653.0
2019-06-25 13:35:00,149.19,149.24,149.07,149.11,20779.0,136.0483,136.0939,135.9389,135.9753,20779.0
2019-06-25 13:40:00,149.12,149.16,149.12,149.14,8861.0,135.9845,136.0209,135.9845,136.0027,8861.0
2019-06-25 13:45:00,149.18,149.19,149.12,149.12,10026.0,136.0392,136.0483,135.9845,135.9845,10026.0
2019-06-25 13:50:00,149.13,149.15,148.99,149.02,32875.0,135.9936,136.0118,135.8659,135.8933,32875.0
2019-06-25 13:55:00,149.03,149.05,148.96,148.97,17270.0,135.9024,135.9206,135.8385,135.8477,17270.0
2019-06-25 14:00:00,148.97,148.98,148.91,148.91,9221.0,135.8477,135.8568,135.793,135.793,9221.0
2019-06-25 14:05:00,148.92,148.96,148.87,148.95,10412.0,135.8021,135.8385,135.7565,135.8294,10412.0
2019-06-25 14:10:00,148.94,148.98,148.9,148.97,8352.0,135.8203,135.8568,135.7838,135.8477,8352.0
2019-06-25 14:15:00,148.97,149.01,148.96,148.98,17449.0,135.8477,135.8841,135.8385,135.8568,17449.0
2019-06-25 14:20:00,148.95,148.96,148.82,148.82,8283.0,135.8294,135.8385,135.7109,135.7109,8283.0
2019-06-25 14:25:00,148.81,148.84,148.73,148.75,32800.0,135.7018,135.7291,135.6288,135.647,32800.0
2019-06-25 14:30:00,148.74,148.76,148.59,148.59,20278.0,135.6379,135.6562,135.5011,135.5011,20278.0
2019-06-25 14:35:00,148.58,148.61,148.36,148.49,21154.0,135.492,135.5194,135.2914,135.4099,21154.0
2019-06-25 14:40:00,148.48,148.53,148.39,148.43,54447.0,135.4008,135.4464,135.3188,135.3552,54447.0
2019-06-25 14:45:00,148.41,148.56,148.4,148.56,16424.0,135.337,135.4738,135.3279,135.4738,16424.0
2019-06-25 14:50:00,148.56,148.57,148.52,148.57,33161.0,135.4738,135.4829,135.4373,135.4829,33161.0
2019-06-25 14:55:00,148.57,148.69,148.56,148.66,27172.0,135.4829,135.5923,135.4738,135.565,27172.0
2019-06-25 15:00:00,148.65,148.72,148.65,148.72,13353.0,135.5559,135.6197,135.5559,135.6197,13353.0
2019-06-25 15:05:00,148.74,148.81,148.73,148.76,26983.0,135.6379,135.7018,135.6288,135.6562,26983.0
2019-06-25 15:10:00,148.78,148.78,148.54,148.55,72100.0,135.6744,135.6744,135.4555,135.4647,72100.0
2019-06-25 15:15:00,148.54,148.55,148.47,148.48,40928.0,135.4555,135.4647,135.3917,135.4008,40928.0
2019-06-25 15:20:00,148.49,148.66,148.48,148.66,18171.0,135.4099,135.565,135.4008,135.565,18171.0
2019-06-25 15:25:00,148.64,148.7,148.59,148.67,21540.0,135.5467,135.6014,135.5011,135.5741,21540.0
2019-06-25 15:30:00,148.65,148.68,148.55,148.59,22775.0,135.5559,135.5832,135.4647,135.5011,22775.0
2019-06-25 15:35:00,148.59,148.69,148.58,148.63,28013.0,135.5011,135.5923,135.492,135.5376,28013.0
2019-06-25 15:40:00,148.63,148.65,148.47,148.48,23465.0,135.5376,135.5559,135.3917,135.4008,23465.0
2019-06-25 15:45:00,148.47,148.59,148.37,148.42,36772.0,135.3917,135.5011,135.3005,135.3461,36772.0
2019-06-25 15:50:00,148.4,148.45,148.32,148.38,60850.0,135.3279,135.3735,135.2549,135.3096,60850.0
2019-06-25 15:55:00,148.36,148.5,148.3,148.41,156812.0,135.2914,135.4191,135.2367,135.337,156812.0
2019-06-26 09:30:00,148.86,149.02,148.8,148.92,60404.0,135.7474,135.8933,135.6926,135.8021,60404.0
2019-06-26 09:35:00,148.95,149.19,148.94,149.11,22950.0,135.8294,136.0483,135.8203,135.9753,22950.0
2019-06-26 09:40:00,149.15,149.15,149.0,149.0,29658.0,136.0118,136.0118,135.875,135.875,29658.0
2019-06-26 09:45:00,149.0,149.0,148.74,148.74,18283.0,135.875,135.875,135.6379,135.6379,18283.0
2019-06-26 09:50:00,148.76,148.77,148.65,148.73,31094.0,135.6562,135.6653,135.5559,135.6288,31094.0
2019-06-26 09:55:00,148.75,148.78,148.65,148.76,34217.0,135.647,135.6744,135.5559,135.6562,34217.0
2019-06-26 10:00:00,148.75,148.76,148.65,148.74,36089.0,135.647,135.6562,135.5559,135.6379,36089.0
2019-06-26 10:05:00,148.71,148.74,148.6,148.63,26677.0,135.6106,135.6379,135.5103,135.5376,26677.0
2019-06-26 10:10:00,148.66,148.66,148.52,148.55,24981.0,135.565,135.565,135.4373,135.4647,24981.0
2019-06-26 10:15:00,148.53,148.55,148.49,148.49,15104.0,135.4464,135.4647,135.4099,135.4099,15104.0
2019-06-26 10:20:00,148.5,148.53,148.45,148.45,21252.0,135.4191,135.4464,135.3735,135.3735,21252.0
2019-06-26 10:25:00,148.46,148.61,148.45,148.58,11687.0,135.3826,135.5194,135.3735,135.492,11687.0
2019-06-26 10:30:00,148.58,148.68,148.58,148.67,18487.0,135.492,135.5832,135.492,135.5741,18487.0
2019-06-26 10:35:00,148.7,148.73,148.64,148.67,8549.0,135.6014,135.6288,135.5467,135.5741,8549.0
2019-06-26 10:40:00,148.67,148.71,148.63,148.64,28477.0,135.5741,135.6106,135.5376,135.5467,28477.0
2019-06-26 10:45:00,148.66,148.83,148.66,148.82,23180.0,135.565,135.72,135.565,135.7109,23180.0
2019-06-26 10:50:00,148.82,148.84,148.68,148.68,11462.0,135.7109,135.7291,135.5832,135.5832,11462.0
2019-06-26 10:55:00,148.65,148.75,148.64,148.75,6349.0,135.5559,135.647,135.5467,135.647,6349.0
2019-06-26 11:00:00,148.76,148.84,148.74,148.84,11094.0,135.6562,135.7291,135.6379,135.7291,11094.0
2019-06-26 11:05:00,148.82,148.86,148.75,148.79,13498.0,135.7109,135.7474,135.647,135.6835,13498.0
2019-06-26 11:10:00,148.78,148.81,148.56,148.56,19198.0,135.6744,135.7018,135.4738,135.4738,19198.0
2019-06-26 11:15:00,148.58,148.64,148.57,148.57,12888.0,135.492,135.5467,135.4829,135.4829,12888.0
2019-06-26 11:20:00,148.57,148.66,148.57,148.64,6036.0,135.4829,135.565,135.4829,135.5467,6036.0
2019-06-26 11:25:00,148.64,148.65,148.61,148.65,16154.0,135.5467,135.5559,135.5194,135.5559,16154.0
2019-06-26 11:30:00,148.69,148.69,148.55,148.59,11591.0,135.5923,135.5923,135.4647,135.5011,11591.0
2019-06-26 11:35:00,148.61,148.62,148.54,148.58,8325.0,135.5194,135.5285,135.4555,135.492,8325.0
2019-06-26 11:40:00,148.59,148.6,148.51,148.57,10015.0,135.5011,135.5103,135.4282,135.4829,10015.0
2019-06-26 11:45:00,148.55,148.64,148.55,148.62,7565.0,135.4647,135.5467,135.4647,135.5285,7565.0
2019-06-26 11:50:00,148.64,148.64,148.51,148.56,21343.0,135.5467,135.5467,135.4282,135.4738,21343.0
2019-06-26 11:55:00,148.55,148.67,148.54,148.67,20566.0,135.4647,135.5741,135.4555,135.5741,20566.0
2019-06-26 12:00:00,148.7,148.73,148.61,148.63,9849.0,135.6014,135.6288,135.5194,135.5376,9849.0
2019-06-26 12:05:00,148.63,148.7,148.63,148.69,10846.0,135.5376,135.6014,135.5376,135.5923,10846.0
2019-06-26 12:10:00,148.68,148.72,148.67,148.67,7869.0,135.5832,135.6197,135.5741,135.5741,7869.0
2019-06-26 12:15:00,148.66,148.66,148.61,148.63,13112.0,135.565,135.565,135.5194,135.5376,13112.0
2019-06-26 12:20:00,148.61,148.62,148.52,148.57,31216.0,135.5194,135.5285,135.4373,135.4829,31216.0
2019-06-26 12:25:00,148.62,148.65,148.6,148.63,10847.0,135.5285,135.5559,135.5103,135.5376,10847.0
2019-06-26 12:30:00,148.63,148.67,148.62,148.65,13274.0,135.5376,135.5741,135.5285,135.5559,13274.0
2019-06-26 12:35:00,148.66,148.7,148.64,148.68,9533.0,135.565,135.6014,135.5467,135.5832,9533.0
2019-06-26 12:40:00,148.68,148.76,148.67,148.75,19544.0,135.5832,135.6562,135.5741,135.647,19544.0
2019-06-26 12:45:00,148.75,148.76,148.66,148.66,14794.0,135.647,135.6562,135.565,135.565,14794.0
2019-06-26 12:50:00,148.67,148.7,148.62,148.68,87970.0,135.5741,135.6014,135.5285,135.5832,87970.0
2019-06-26 12:55:00,148.69,148.7,148.65,148.68,12498.0,135.5923,135.6014,135.5559,135.5832,12498.0
2019-06-26 13:00:00,148.68,148.69,148.6,148.62,6928.0,135.5832,135.5923,135.5103,135.5285,6928.0
2019-06-26 13:05:00,148.62,148.63,148.56,148.57,11896.0,135.5285,135.5376,135.4738,135.4829,11896.0
2019-06-26 13:10:00,148.57,148.59,148.54,148.58,11044.0,135.4829,135.5011,135.4555,135.492,11044.0
2019-06-26 13:15:00,148.58,148.63,148.56,148.56,12294.0,135.492,135.5376,135.4738,135.4738,12294.0
2019-06-26 13:20:00,148.55,148.6,148.55,148.56,12921.0,135.4647,135.5103,135.4647,135.4738,12921.0
2019-06-26 13:25:00,148.55,148.61,148.46,148.46,53805.0,135.4647,135.5194,135.3826,135.3826,53805.0
2019-06-26 13:30:00,148.47,148.48,148.41,148.42,29432.0,135.3917,135.4008,135.337,135.3461,29432.0
2019-06-26 13:35:00,148.42,148.48,148.35,148.44,11497.0,135.3461,135.4008,135.2823,135.3644,11497.0
2019-06-26 13:40:00,148.45,148.45,148.38,148.43,7031.0,135.3735,135.3735,135.3096,135.3552,7031.0
2019-06-26 13:45:00,148.42,148.44,148.31,148.41,11683.0,135.3461,135.3644,135.2458,135.337,11683.0
2019-06-26 13:50:00,148.4,148.42,148.36,148.37,11880.0,135.3279,135.3461,135.2914,135.3005,11880.0
2019-06-26 13:55:00,148.39,148.46,148.39,148.45,249187.0,135.3188,135.3826,135.3188,135.3735,249187.0
2019-06-26 14:00:00,148.46,148.49,148.45,148.48,19425.0,135.3826,135.4099,135.3735,135.4008,19425.0
2019-06-26 14:05:00,148.48,148.5,148.43,148.45,9313.0,135.4008,135.4191,135.3552,135.3735,9313.0
2019-06-26 14:10:00,148.47,148.53,148.47,148.51,24199.0,135.3917,135.4464,135.3917,135.4282,24199.0
2019-06-26 14:15:00,148.51,148.53,148.44,148.48,28998.0,135.4282,135.4464,135.3644,135.4008,28998.0
2019-06-26 14:20:00,148.48,148.53,148.43,148.43,13586.0,135.4008,135.4464,135.3552,135.3552,13586.0
2019-06-26 14:25:00,148.44,148.46,148.37,148.45,26195.0,135.3644,135.3826,135.3005,135.3735,26195.0
2019-06-26 14:30:00,148.46,148.46,148.32,148.37,21931.0,135.3826,135.3826,135.2549,135.3005,21931.0
2019-06-26 14:35:00,148.37,148.38,148.27,148.29,19228.0,135.3005,135.3096,135.2093,135.2276,19228.0
2019-06-26 14:40:00,148.32,148.32,148.15,148.2,17262.0,135.2549,135.2549,135.0999,135.1455,17262.0
2019-06-26 14:45:00,148.19,148.26,148.18,148.23,18321.0,135.1364,135.2002,135.1273,135.1729,18321.0
2019-06-26 14:50:00,148.22,148.26,148.12,148.15,18350.0,135.1637,135.2002,135.0725,135.0999,18350.0
2019-06-26 14:55:00,148.16,148.33,148.15,148.3,18442.0,135.109,135.264,135.0999,135.2367,18442.0
2019-06-26 15:00:00,148.33,148.42,148.32,148.37,12203.0,135.264,135.3461,135.2549,135.3005,12203.0
2019-06-26 15:05:00,148.36,148.36,148.3,148.32,5381.0,135.2914,135.2914,135.2367,135.2549,5381.0
2019-06-26 15:10:00,148.33,148.36,148.27,148.33,14428.0,135.264,135.2914,135.2093,135.264,14428.0
2019-06-26 15:15:00,148.33,148.38,148.28,148.31,8434.0,135.264,135.3096,135.2184,135.2458,8434.0
2019-06-26 15:20:00,148.31,148.34,148.27,148.33,11045.0,135.2458,135.2732,135.2093,135.264,11045.0
2019-06-26 15:25:00,148.32,148.38,148.26,148.26,13276.0,135.2549,135.3096,135.2002,135.2002,13276.0
2019-06-26 15:30:00,148.22,148.31,148.22,148.25,13247.0,135.1637,135.2458,135.1637,135.1911,13247.0
2019-06-26 15:35:00,148.25,148.39,148.25,148.38,16892.0,135.1911,135.3188,135.1911,135.3096,16892.0
2019-06-26 15:40:00,148.38,148.45,148.37,148.37,20027.0,135.3096,135.3735,135.3005,135.3005,20027.0
2019-06-26 15:45:00,148.34,148.38,148.3,148.35,17917.0,135.2732,135.3096,135.2367,135.2823,17917.0
2019-06-26 15:50:00,148.35,148.37,148.28,148.28,15700.0,135.2823,135.3005,135.2184,135.2184,15700.0
2019-06-26 15:55:00,148.27,148.34,148.14,148.17,40825.0,135.2093,135.2732,135.0908,135.1181,40825.0
2019-06-27 09:30:00,148.66,148.88,148.62,148.87,97022.0,135.565,135.7656,135.5285,135.7565,97022.0
2019-06-27 09:35:00,148.85,148.85,148.65,148.65,27377.0,135.7382,135.7382,135.5559,135.5559,27377.0
2019-06-27 09:40:00,148.64,148.84,148.64,148.84,7020.0,135.5467,135.7291,135.5467,135.7291,7020.0
2019-06-27 09:45:00,148.92,148.92,148.82,148.83,9805.0,135.8021,135.8021,135.7109,135.72,9805.0
2019-06-27 09:50:00,148.9,148.98,148.83,148.97,8568.0,135.7838,135.8568,135.72,135.8477,8568.0
2019-06-27 09:55:00,148.97,149.01,148.95,148.95,9891.0,135.8477,135.8841,135.8294,135.8294,9891.0
2019-06-27 10:00:00,148.94,148.97,148.81,148.86,25376.0,135.8203,135.8477,135.7018,135.7474,25376.0
2019-06-27 10:05:00,148.9,148.93,148.8,148.89,14645.0,135.7838,135.8112,135.6926,135.7747,14645.0
2019-06-27 10:10:00,148.86,148.89,148.79,148.84,23018.0,135.7474,135.7747,135.6835,135.7291,23018.0
2019-06-27 10:15:00,148.83,148.84,148.73,148.82,6922.0,135.72,135.7291,135.6288,135.7109,6922.0
2019-06-27 10:20:00,148.84,148.95,148.84,148.93,20015.0,135.7291,135.8294,135.7291,135.8112,20015.0
2019-06-27 10:25:00,148.95,148.95,148.87,148.89,19816.0,135.8294,135.8294,135.7565,135.7747,19816.0
2019-06-27 10:30:00,148.93,148.99,148.88,148.88,14569.0,135.8112,135.8659,135.7656,135.7656,14569.0
2019-06-27 10:35:00,148.86,148.91,148.86,148.89,9151.0,135.7474,135.793,135.7474,135.7747,9151.0
2019-06-27 10:40:00,148.89,148.9,148.8,148.81,45994.0,135.7747,135.7838,135.6926,135.7018,45994.0
2019-06-27 10:45:00,148.83,148.9,148.73,148.85,80011.0,135.72,135.7838,135.6288,135.7382,80011.0
2019-06-27 10:50:00,148.85,148.88,148.82,148.83,51335.0,135.7382,135.7656,135.7109,135.72,51335.0
2019-06-27 10:55:00,148.81,148.87,148.76,148.85,17137.0,135.7018,135.7565,135.6562,135.7382,17137.0
2019-06-27 11:00:00,148.85,148.87,148.82,148.87,30614.0,135.7382,135.7565,135.7109,135.7565,30614.0
2019-06-27 11:05:00,148.85,148.92,148.83,148.88,53772.0,135.7382,135.8021,135.72,135.7656,53772.0
2019-06-27 11:10:00,148.86,148.93,148.8,148.81,12989.0,135.7474,135.8112,135.6926,135.7018,12989.0
2019-06-27 11:15:00,148.8,148.87,148.56,148.7,76434.0,135.6926,135.7565,135.4738,135.6014,76434.0
2019-06-27 11:20:00,148.69,148.75,148.56,148.59,29326.0,135.5923,135.647,135.4738,135.5011,29326.0
2019-06-27 11:25:00,148.63,148.7,148.59,148.65,14597.0,135.5376,135.6014,135.5011,135.5559,14597.0
2019-06-27 11:30:00,148.62,148.67,148.56,148.64,9162.0,135.5285,135.5741,135.4738,135.5467,9162.0
2019-06-27 11:35:00,148.62,148.72,148.58,148.71,10826.0,135.5285,135.6197,135.492,135.6106,10826.0
2019-06-27 11:40:00,148.71,148.77,148.71,148.74,35754.0,135.6106,135.6653,135.6106,135.6379,35754.0
2019-06-27 11:45:00,148.73,148.75,148.69,148.75,11217.0,135.6288,135.647,135.5923,135.647,11217.0
2019-06-27 11:50:00,148.76,148.78,148.74,148.75,5187.0,135.6562,135.6744,135.6379,135.647,5187.0
2019-06-27 11:55:00,148.75,148.79,148.7,148.75,18750.0,135.647,135.6835,135.6014,135.647,18750.0
2019-06-27 12:00:00,148.78,148.8,148.73,148.79,37407.0,135.6744,135.6926,135.6288,135.6835,37407.0
2019-06-27 12:05:00,148.8,148.88,148.8,148.87,9166.0,135.6926,135.7656,135.6926,135.7565,9166.0
2019-06-27 12:10:00,148.88,149.0,148.88,148.96,8270.0,135.7656,135.875,135.7656,135.8385,8270.0
2019-06-27 12:15:00,148.97,149.03,148.95,148.98,5306.0,135.8477,135.9024,135.8294,135.8568,5306.0
2019-06-27 12:20:00,148.97,148.99,148.94,148.96,17224.0,135.8477,135.8659,135.8203,135.8385,17224.0
2019-06-27 12:25:00,148.98,148.98,148.93,148.94,17522.0,135.8568,135.8568,135.8112,135.8203,17522.0
2019-06-27 12:30:00,148.94,149.05,148.94,149.02,22065.0,135.8203,135.9206,135.8203,135.8933,22065.0
2019-06-27 12:35:00,149.04,149.06,149.0,149.06,15837.0,135.9115,135.9297,135.875,135.9297,15837.0
2019-06-27 12:40:00,149.07,149.07,148.97,148.97,28694.0,135.9389,135.9389,135.8477,135.8477,28694.0
2019-06-27 12:45:00,148.99,149.03,148.98,149.01,7096.0,135.8659,135.9024,135.8568,135.8841,7096.0
2019-06-27 12:50:00,149.03,149.03,148.96,148.97,5892.0,135.9024,135.9024,135.8385,135.8477,5892.0
2019-06-27 12:55:00,148.97,149.02,148.97,149.0,6144.0,135.8477,135.8933,135.8477,135.875,6144.0
2019-06-27 13:00:00,148.99,149.04,148.99,149.01,10465.0,135.8659,135.9115,135.8659,135.8841,10465.0
2019-06-27 13:05:00,149.04,149.05,149.01,149.05,8362.0,135.9115,135.9206,135.8841,135.9206,8362.0
2019-06-27 13:10:00,149.03,149.04,149.02,149.03,8721.0,135.9024,135.9115,135.8933,135.9024,8721.0
2019-06-27 13:15:00,149.03,149.05,149.0,149.01,10101.0,135.9024,135.9206,135.875,135.8841,10101.0
2019-06-27 13:20:00,149.0,149.11,149.0,149.06,15717.0,135.875,135.9753,135.875,135.9297,15717.0
2019-06-27 13:25:00,149.07,149.09,149.07,149.07,21293.0,135.9389,135.9571,135.9389,135.9389,21293.0
2019-06-27 13:30:00,149.09,149.14,149.06,149.13,5394.0,135.9571,136.0027,135.9297,135.9936,5394.0
2019-06-27 13:35:00,149.13,149.16,149.12,149.13,5237.0,135.9936,136.0209,135.9845,135.9936,5237.0
2019-06-27 13:40:00,149.13,149.15,149.09,149.15,7085.0,135.9936,136.0118,135.9571,136.0118,7085.0
2019-06-27 13:45:00,149.15,149.16,149.1,149.13,9056.0,136.0118,136.0209,135.9662,135.9936,9056.0
2019-06-27 13:50:00,149.12,149.15,149.09,149.1,13234.0,135.9845,136.0118,135.9571,135.9662,13234.0
2019-06-27 13:55:00,149.09,149.11,149.06,149.07,12458.0,135.9571,135.9753,135.9297,135.9389,12458.0
2019-06-27 14:00:00,149.05,149.11,149.05,149.08,8331.0,135.9206,135.9753,135.9206,135.948,8331.0
2019-06-27 14:05:00,149.06,149.11,149.05,149.1,6604.0,135.9297,135.9753,135.9206,135.9662,6604.0
2019-06-27 14:10:00,149.1,149.17,149.09,149.15,8114.0,135.9662,136.03,135.9571,136.0118,8114.0
2019-06-27 14:15:00,149.14,149.18,149.12,149.16,10042.0,136.0027,136.0392,135.9845,136.0209,10042.0
2019-06-27 14:20:00,149.16,149.17,149.12,149.15,7902.0,136.0209,136.03,135.9845,136.0118,7902.0
2019-06-27 14:25:00,149.15,149.16,149.13,149.13,5597.0,136.0118,136.0209,135.9936,135.9936,5597.0
2019-06-27 14:30:00,149.15,149.2,149.14,149.16,20544.0,136.0118,136.0574,136.0027,136.0209,20544.0
2019-06-27 14:35:00,149.15,149.16,149.08,149.08,515436.0,136.0118,136.0209,135.948,135.948,515436.0
2019-06-27 14:40:00,149.13,149.13,149.08,149.1,15468.0,135.9936,135.9936,135.948,135.9662,15468.0
2019-06-27 14:45:00,149.1,149.12,149.06,149.07,30099.0,135.9662,135.9845,135.9297,135.9389,30099.0
2019-06-27 14:50:00,149.08,149.08,149.05,149.07,11726.0,135.948,135.948,135.9206,135.9389,11726.0
2019-06-27 14:55:00,149.08,149.08,148.98,149.01,13598.0,135.948,135.948,135.8568,135.8841,13598.0
2019-06-27 15:00:00,149.04,149.09,149.0,149.03,28540.0,135.9115,135.9571,135.875,135.9024,28540.0
2019-06-27 15:05:00,149.02,149.04,149.0,149.01,9651.0,135.8933,135.9115,135.875,135.8841,9651.0
2019-06-27 15:10:00,149.01,149.1,149.01,149.07,12741.0,135.8841,135.9662,135.8841,135.9389,12741.0
2019-06-27 15:15:00,149.06,149.07,148.98,149.0,14962.0,135.9297,135.9389,135.8568,135.875,14962.0
2019-06-27 15:20:00,149.02,149.03,148.98,149.0,45307.0,135.8933,135.9024,135.8568,135.875,45307.0
2019-06-27 15:25:00,149.01,149.05,149.0,149.03,28244.0,135.8841,135.9206,135.875,135.9024,28244.0
2019-06-27 15:30:00,149.03,149.04,148.93,148.98,28443.0,135.9024,135.9115,135.8112,135.8568,28443.0
2019-06-27 15:35:00,148.96,149.08,148.95,149.07,14024.0,135.8385,135.948,135.8294,135.9389,14024.0
2019-06-27 15:40:00,149.08,149.14,149.07,149.13,98074.0,135.948,136.0027,135.9389,135.9936,98074.0
2019-06-27 15:45:00,149.12,149.14,149.07,149.07,21128.0,135.9845,136.0027,135.9389,135.9389,21128.0
2019-06-27 15:50:00,149.08,149.12,149.03,149.03,54599.0,135.948,135.9845,135.9024,135.9024,54599.0
2019-06-27 15:55:00,149.04,149.19,149.02,149.04,81423.0,135.9115,136.0483,135.8933,135.9115,81423.0
2019-06-28 09:30:00,149.51,149.71,149.5,149.65,122577.0,136.3401,136.5225,136.331,136.4678,122577.0
2019-06-28 09:35:00,149.65,149.71,149.6,149.64,25598.0,136.4678,136.5225,136.4222,136.4586,25598.0
2019-06-28 09:40:00,149.62,149.68,149.6,149.64,20813.0,136.4404,136.4951,136.4222,136.4586,20813.0
2019-06-28 09:45:00,149.64,149.64,149.38,149.43,19345.0,136.4586,136.4586,136.2215,136.2671,19345.0
2019-06-28 09:50:00,149.42,149.42,149.3,149.37,11135.0,136.258,136.258,136.1486,136.2124,11135.0
2019-06-28 09:55:00,149.37,149.43,149.36,149.38,11259.0,136.2124,136.2671,136.2033,136.2215,11259.0
2019-06-28 10:00:00,149.41,149.45,149.33,149.33,14965.0,136.2489,136.2854,136.176,136.176,14965.0
2019-06-28 10:05:00,149.35,149.45,149.34,149.44,10328.0,136.1942,136.2854,136.1851,136.2763,10328.0
2019-06-28 10:10:00,149.43,149.5,149.38,149.49,22008.0,136.2671,136.331,136.2215,136.3219,22008.0
2019-06-28 10:15:00,149.47,149.5,149.41,149.45,5983.0,136.3036,136.331,136.2489,136.2854,5983.0
2019-06-28 10:20:00,149.44,149.47,149.39,149.46,11763.0,136.2763,136.3036,136.2307,136.2945,11763.0
2019-06-28 10:25:00,149.45,149.47,149.39,149.41,10792.0,136.2854,136.3036,136.2307,136.2489,10792.0
2019-06-28 10:30:00,149.44,149.46,149.38,149.45,9675.0,136.2763,136.2945,136.2215,136.2854,9675.0
2019-06-28 10:35:00,149.46,149.53,149.45,149.48,14407.0,136.2945,136.3583,136.2854,136.3127,14407.0
2019-06-28 10:40:00,149.5,149.53,149.46,149.52,10210.0,136.331,136.3583,136.2945,136.3492,10210.0
2019-06-28 10:45:00,149.52,149.58,149.51,149.53,33974.0,136.3492,136.4039,136.3401,136.3583,33974.0
2019-06-28 10:50:00,149.53,149.55,149.5,149.53,11221.0,136.3583,136.3766,136.331,136.3583,11221.0
2019-06-28 10:55:00,149.53,149.6,149.47,149.55,9737.0,136.3583,136.4222,136.3036,136.3766,9737.0
2019-06-28 11:00:00,149.54,149.54,149.43,149.45,60835.0,136.3675,136.3675,136.2671,136.2854,60835.0
2019-06-28 11:05:00,149.44,149.5,149.43,149.47,60894.0,136.2763,136.331,136.2671,136.3036,60894.0
2019-06-28 11:10:00,149.46,149.5,149.45,149.47,35397.0,136.2945,136.331,136.2854,136.3036,35397.0
2019-06-28 11:15:00,149.48,149.55,149.48,149.53,19164.0,136.3127,136.3766,136.3127,136.3583,19164.0
2019-06-28 11:20:00,149.54,149.56,149.52,149.53,15771.0,136.3675,136.3857,136.3492,136.3583,15771.0
2019-06-28 11:25:00,149.52,149.68,149.52,149.61,20940.0,136.3492,136.4951,136.3492,136.4313,20940.0
2019-06-28 11:30:00,149.6,149.69,149.57,149.68,18629.0,136.4222,136.5042,136.3948,136.4951,18629.0
2019-06-28 11:35:00,149.68,149.68,149.62,149.62,31998.0,136.4951,136.4951,136.4404,136.4404,31998.0
2019-06-28 11:40:00,149.61,149.67,149.6,149.66,33482.0,136.4313,136.486,136.4222,136.4769,33482.0
2019-06-28 11:45:00,149.69,149.7,149.65,149.66,29265.0,136.5042,136.5134,136.4678,136.4769,29265.0
2019-06-28 11:50:00,149.68,149.7,149.66,149.69,25871.0,136.4951,136.5134,136.4769,136.5042,25871.0
2019-06-28 11:55:00,149.69,149.77,149.68,149.69,44389.0,136.5042,136.5772,136.4951,136.5042,44389.0
2019-06-28 12:00:00,149.7,149.79,149.69,149.74,30813.0,136.5134,136.5954,136.5042,136.5498,30813.0
2019-06-28 12:05:00,149.73,149.81,149.72,149.75,22040.0,136.5407,136.6137,136.5316,136.559,22040.0
2019-06-28 12:10:00,149.76,149.78,149.74,149.75,13863.0,136.5681,136.5863,136.5498,136.559,13863.0
2019-06-28 12:15:00,149.75,149.82,149.74,149.82,9348.0,136.559,136.6228,136.5498,136.6228,9348.0
2019-06-28 12:20:00,149.82,149.99,149.81,149.98,76498.0,136.6228,136.7778,136.6137,136.7687,76498.0
2019-06-28 12:25:00,149.97,150.0,149.94,149.95,23742.0,136.7596,136.7869,136.7322,136.7413,23742.0
2019-06-28 12:30:00,149.94,149.95,149.9,149.94,14024.0,136.7322,136.7413,136.6957,136.7322,14024.0
2019-06-28 12:35:00,149.94,149.95,149.89,149.94,19068.0,136.7322,136.7413,136.6866,136.7322,19068.0
2019-06-28 12:40:00,149.94,149.95,149.9,149.94,17457.0,136.7322,136.7413,136.6957,136.7322,17457.0
2019-06-28 12:45:00,149.96,149.98,149.93,149.97,27038.0,136.7505,136.7687,136.7231,136.7596,27038.0
2019-06-28 12:50:00,149.98,149.99,149.92,149.93,14157.0,136.7687,136.7778,136.714,136.7231,14157.0
2019-06-28 12:55:00,149.92,149.95,149.91,149.93,10168.0,136.714,136.7413,136.7049,136.7231,10168.0
2019-06-28 13:00:00,149.93,149.93,149.86,149.86,11300.0,136.7231,136.7231,136.6593,136.6593,11300.0
2019-06-28 13:05:00,149.88,149.88,149.85,149.86,8352.0,136.6775,136.6775,136.6501,136.6593,8352.0
2019-06-28 13:10:00,149.85,149.88,149.83,149.84,24015.0,136.6501,136.6775,136.6319,136.641,24015.0
2019-06-28 13:15:00,149.82,149.86,149.8,149.83,9131.0,136.6228,136.6593,136.6046,136.6319,9131.0
2019-06-28 13:20:00,149.83,149.83,149.78,149.78,8251.0,136.6319,136.6319,136.5863,136.5863,8251.0
2019-06-28 13:25:00,149.78,149.83,149.78,149.81,19279.0,136.5863,136.6319,136.5863,136.6137,19279.0
2019-06-28 13:30:00,149.81,149.84,149.81,149.82,12196.0,136.6137,136.641,136.6137,136.6228,12196.0
2019-06-28 13:35:00,149.83,149.89,149.83,149.86,13902.0,136.6319,136.6866,136.6319,136.6593,13902.0
2019-06-28 13:40:00,149.87,149.88,149.8,149.81,16247.0,136.6684,136.6775,136.6046,136.6137,16247.0
2019-06-28 13:45:00,149.8,149.81,149.77,149.79,9619.0,136.6046,136.6137,136.5772,136.5954,9619.0
2019-06-28 13:50:00,149.8,149.8,149.72,149.72,12711.0,136.6046,136.6046,136.5316,136.5316,12711.0
2019-06-28 13:55:00,149.71,149.74,149.68,149.73,14192.0,136.5225,136.5498,136.4951,136.5407,14192.0
2019-06-28 14:00:00,149.73,149.8,149.7,149.77,23595.0,136.5407,136.6046,136.5134,136.5772,23595.0
2019-06-28 14:05:00,149.77,149.78,149.74,149.76,9774.0,136.5772,136.5863,136.5498,136.5681,9774.0
2019-06-28 14:10:00,149.77,149.77,149.71,149.72,7693.0,136.5772,136.5772,136.5225,136.5316,7693.0
2019-06-28 14:15:00,149.72,149.74,149.69,149.72,14746.0,136.5316,136.5498,136.5042,136.5316,14746.0
2019-06-28 14:20:00,149.72,149.77,149.72,149.73,33369.0,136.5316,136.5772,136.5316,136.5407,33369.0
2019-06-28 14:25:00,149.72,149.77,149.72,149.77,12013.0,136.5316,136.5772,136.5316,136.5772,12013.0
2019-06-28 14:30:00,149.78,149.82,149.76,149.79,25724.0,136.5863,136.6228,136.5681,136.5954,25724.0
2019-06-28 14:35:00,149.79,149.8,149.76,149.78,12412.0,136.5954,136.6046,136.5681,136.5863,12412.0
2019-06-28 14:40:00,149.78,149.83,149.77,149.77,9945.0,136.5863,136.6319,136.5772,136.5772,9945.0
2019-06-28 14:45:00,149.77,149.79,149.73,149.75,9484.0,136.5772,136.5954,136.5407,136.559,9484.0
2019-06-28 14:50:00,149.75,149.76,149.63,149.67,17504.0,136.559,136.5681,136.4495,136.486,17504.0
2019-06-28 14:55:00,149.67,149.7,149.63,149.66,14533.0,136.486,136.5134,136.4495,136.4769,14533.0
2019-06-28 15:00:00,149.65,149.68,149.64,149.66,61276.0,136.4678,136.4951,136.4586,136.4769,61276.0
2019-06-28 15:05:00,149.67,149.69,149.63,149.68,32302.0,136.486,136.5042,136.4495,136.4951,32302.0
2019-06-28 15:10:00,149.67,149.7,149.63,149.66,14900.0,136.486,136.5134,136.4495,136.4769,14900.0
2019-06-28 15:15:00,149.67,149.68,149.63,149.66,162153.0,136.486,136.4951,136.4495,136.4769,162153.0
2019-06-28 15:20:00,149.66,149.73,149.63,149.65,21702.0,136.4769,136.5407,136.4495,136.4678,21702.0
2019-06-28 15:25:00,149.65,149.65,149.6,149.62,10799.0,136.4678,136.4678,136.4222,136.4404,10799.0
2019-06-28 15:30:00,149.63,149.73,149.59,149.67,22896.0,136.4495,136.5407,136.4131,136.486,22896.0
2019-06-28 15:35:00,149.67,149.67,149.57,149.67,19475.0,136.486,136.486,136.3948,136.486,19475.0
2019-06-28 15:40:00,149.67,149.72,149.65,149.71,28324.0,136.486,136.5316,136.4678,136.5225,28324.0
2019-06-28 15:45:00,149.68,149.73,149.61,149.72,90600.0,136.4951,136.5407,136.4313,136.5316,90600.0
2019-06-28 15:50:00,149.72,149.85,149.69,149.81,98116.0,136.5316,136.6501,136.5042,136.6137,98116.0
2019-06-28 15:55:00,149.81,150.17,149.81,150.04,372523.0,136.6137,136.942,136.6137,136.8234,372523.0
2019-07-01 09:30:00,151.85,151.9,151.74,151.83,209149.0,138.474,138.5196,138.3737,138.4557,209149.0
2019-07-01 09:35:00,151.86,151.92,151.8,151.86,404553.0,138.4831,138.5378,138.4284,138.4831,404553.0
2019-07-01 09:40:00,151.85,151.91,151.71,151.75,77476.0,138.474,138.5287,138.3463,138.3828,77476.0
2019-07-01 09:45:00,151.8,151.8,151.45,151.47,37845.0,138.4284,138.4284,138.1092,138.1274,37845.0
2019-07-01 09:50:00,151.46,151.51,151.44,151.47,20470.0,138.1183,138.1639,138.1001,138.1274,20470.0
2019-07-01 09:55:00,151.44,151.51,151.37,151.44,57453.0,138.1001,138.1639,138.0363,138.1001,57453.0
2019-07-01 10:00:00,151.45,151.62,151.44,151.59,148364.0,138.1092,138.2642,138.1001,138.2369,148364.0
2019-07-01 10:05:00,151.57,151.61,151.46,151.47,60830.0,138.2186,138.2551,138.1183,138.1274,60830.0
2019-07-01 10:10:00,151.46,151.46,151.38,151.42,76920.0,138.1183,138.1183,138.0454,138.0819,76920.0
2019-07-01 10:15:00,151.42,151.43,151.34,151.42,59680.0,138.0819,138.091,138.0089,138.0819,59680.0
2019-07-01 10:20:00,151.42,151.49,151.24,151.25,151498.0,138.0819,138.1457,137.9177,137.9268,151498.0
2019-07-01 10:25:00,151.27,151.28,151.16,151.18,44891.0,137.9451,137.9542,137.8448,137.863,44891.0
2019-07-01 10:30:00,151.19,151.23,151.07,151.1,17311.0,137.8721,137.9086,137.7627,137.79,17311.0
2019-07-01 10:35:00,151.13,151.26,151.12,151.24,31833.0,137.8174,137.9359,137.8083,137.9177,31833.0
2019-07-01 10:40:00,151.24,151.34,151.24,151.29,43490.0,137.9177,138.0089,137.9177,137.9633,43490.0
2019-07-01 10:45:00,151.29,151.35,151.25,151.25,24102.0,137.9633,138.018,137.9268,137.9268,24102.0
2019-07-01 10:50:00,151.23,151.28,151.18,151.23,32239.0,137.9086,137.9542,137.863,137.9086,32239.0
2019-07-01 10:55:00,151.23,151.23,151.14,151.17,21249.0,137.9086,137.9086,137.8265,137.8539,21249.0
2019-07-01 11:00:00,151.18,151.26,151.15,151.18,24718.0,137.863,137.9359,137.8356,137.863,24718.0
2019-07-01 11:05:00,151.15,151.17,151.06,151.06,34426.0,137.8356,137.8539,137.7536,137.7536,34426.0
2019-07-01 11:10:00,151.06,151.11,151.02,151.04,22559.0,137.7536,137.7992,137.7171,137.7353,22559.0
2019-07-01 11:15:00,151.03,151.13,151.02,151.1,41583.0,137.7262,137.8174,137.7171,137.79,41583.0
2019-07-01 11:20:00,151.09,151.14,151.01,151.02,59068.0,137.7809,137.8265,137.708,137.7171,59068.0
2019-07-01 11:25:00,151.03,151.08,150.95,150.96,93595.0,137.7262,137.7718,137.6533,137.6624,93595.0
2019-07-01 11:30:00,150.98,151.11,150.95,151.09,56256.0,137.6806,137.7992,137.6533,137.7809,56256.0
2019-07-01 11:35:00,151.09,151.2,151.09,151.19,16008.0,137.7809,137.8812,137.7809,137.8721,16008.0
2019-07-01 11:40:00,151.19,151.2,151.01,151.02,62299.0,137.8721,137.8812,137.708,137.7171,62299.0
2019-07-01 11:45:00,151.02,151.1,150.98,151.02,45049.0,137.7171,137.79,137.6806,137.7171,45049.0
2019-07-01 11:50:00,151.02,151.11,151.02,151.07,14709.0,137.7171,137.7992,137.7171,137.7627,14709.0
2019-07-01 11:55:00,151.06,151.09,151.03,151.04,20062.0,137.7536,137.7809,137.7262,137.7353,20062.0
2019-07-01 12:00:00,151.04,151.12,151.03,151.1,22847.0,137.7353,137.8083,137.7262,137.79,22847.0
2019-07-01 12:05:00,151.08,151.09,151.01,151.06,8805.0,137.7718,137.7809,137.708,137.7536,8805.0
2019-07-01 12:10:00,151.06,151.13,151.06,151.13,13859.0,137.7536,137.8174,137.7536,137.8174,13859.0
2019-07-01 12:15:00,151.13,151.14,151.06,151.06,13808.0,137.8174,137.8265,137.7536,137.7536,13808.0
2019-07-01 12:20:00,151.07,151.1,150.99,150.99,114388.0,137.7627,137.79,137.6897,137.6897,114388.0
2019-07-01 12:25:00,151.0,151.0,150.94,150.98,10693.0,137.6988,137.6988,137.6441,137.6806,10693.0
2019-07-01 12:30:00,150.99,150.99,150.93,150.96,17916.0,137.6897,137.6897,137.635,137.6624,17916.0
2019-07-01 12:35:00,150.98,151.01,150.92,150.94,19211.0,137.6806,137.708,137.6259,137.6441,19211.0
2019-07-01 12:40:00,150.93,150.96,150.9,150.94,15643.0,137.635,137.6624,137.6077,137.6441,15643.0
2019-07-01 12:45:00,150.94,150.96,150.89,150.93,24101.0,137.6441,137.6624,137.5985,137.635,24101.0
2019-07-01 12:50:00,150.93,150.93,150.81,150.82,48936.0,137.635,137.635,137.5256,137.5347,48936.0
2019-07-01 12:55:00,150.81,150.81,150.68,150.7,36387.0,137.5256,137.5256,137.407,137.4253,36387.0
2019-07-01 13:00:00,150.71,150.76,150.66,150.67,14156.0,137.4344,137.48,137.3888,137.3979,14156.0
2019-07-01 13:05:00,150.68,150.84,150.67,150.81,29341.0,137.407,137.5529,137.3979,137.5256,29341.0
2019-07-01 13:10:00,150.81,150.83,150.58,150.68,51728.0,137.5256,137.5438,137.3158,137.407,51728.0
2019-07-01 13:15:00,150.68,150.69,150.6,150.66,32657.0,137.407,137.4162,137.3341,137.3888,32657.0
2019-07-01 13:20:00,150.66,150.69,150.59,150.69,11470.0,137.3888,137.4162,137.325,137.4162,11470.0
2019-07-01 13:25:00,150.69,150.77,150.69,150.77,20945.0,137.4162,137.4891,137.4162,137.4891,20945.0
2019-07-01 13:30:00,150.77,150.77,150.64,150.69,15797.0,137.4891,137.4891,137.3706,137.4162,15797.0
2019-07-01 13:35:00,150.71,150.77,150.71,150.73,13424.0,137.4344,137.4891,137.4344,137.4526,13424.0
2019-07-01 13:40:00,150.74,150.75,150.69,150.7,8600.0,137.4618,137.4709,137.4162,137.4253,8600.0
2019-07-01 13:45:00,150.69,150.81,150.69,150.79,18209.0,137.4162,137.5256,137.4162,137.5073,18209.0
2019-07-01 13:50:00,150.76,150.78,150.73,150.77,15907.0,137.48,137.4982,137.4526,137.4891,15907.0
2019-07-01 13:55:00,150.77,150.79,150.74,150.78,9252.0,137.4891,137.5073,137.4618,137.4982,9252.0
2019-07-01 14:00:00,150.78,150.8,150.6,150.65,21408.0,137.4982,137.5165,137.3341,137.3797,21408.0
2019-07-01 14:05:00,150.65,150.66,150.58,150.6,8765.0,137.3797,137.3888,137.3158,137.3341,8765.0
2019-07-01 14:10:00,150.6,150.69,150.55,150.69,32842.0,137.3341,137.4162,137.2885,137.4162,32842.0
2019-07-01 14:15:00,150.68,150.68,150.6,150.61,17838.0,137.407,137.407,137.3341,137.3432,17838.0
2019-07-01 14:20:00,150.61,150.64,150.57,150.59,73129.0,137.3432,137.3706,137.3067,137.325,73129.0
2019-07-01 14:25:00,150.6,150.61,150.53,150.55,89232.0,137.3341,137.3432,137.2702,137.2885,89232.0
2019-07-01 14:30:00,150.53,150.62,150.51,150.61,19895.0,137.2702,137.3523,137.252,137.3432,19895.0
2019-07-01 14:35:00,150.62,150.62,150.55,150.58,20217.0,137.3523,137.3523,137.2885,137.3158,20217.0
2019-07-01 14:40:00,150.57,150.62,150.57,150.59,30648.0,137.3067,137.3523,137.3067,137.325,30648.0
2019-07-01 14:45:00,150.6,150.63,150.59,150.61,28427.0,137.3341,137.3614,137.325,137.3432,28427.0
2019-07-01 14:50:00,150.62,150.66,150.6,150.64,21526.0,137.3523,137.3888,137.3341,137.3706,21526.0
2019-07-01 14:55:00,150.65,150.65,150.53,150.53,21856.0,137.3797,137.3797,137.2702,137.2702,21856.0
2019-07-01 15:00:00,150.53,150.7,150.53,150.66,109524.0,137.2702,137.4253,137.2702,137.3888,109524.0
2019-07-01 15:05:00,150.67,150.74,150.67,150.74,36653.0,137.3979,137.4618,137.3979,137.4618,36653.0
2019-07-01 15:10:00,150.72,150.92,150.72,150.9,49152.0,137.4435,137.6259,137.4435,137.6077,49152.0
2019-07-01 15:15:00,150.89,150.92,150.87,150.91,15278.0,137.5985,137.6259,137.5803,137.6168,15278.0
2019-07-01 15:20:00,150.92,150.98,150.89,150.97,64424.0,137.6259,137.6806,137.5985,137.6715,64424.0
2019-07-01 15:25:00,150.98,151.0,150.91,150.95,52199.0,137.6806,137.6988,137.6168,137.6533,52199.0
2019-07-01 15:30:00,150.94,151.05,150.94,150.97,18267.0,137.6441,137.7444,137.6441,137.6715,18267.0
2019-07-01 15:35:00,150.98,151.06,150.97,151.06,39285.0,137.6806,137.7536,137.6715,137.7536,39285.0
2019-07-01 15:40:00,151.07,151.12,151.03,151.05,27643.0,137.7627,137.8083,137.7262,137.7444,27643.0
2019-07-01 15:45:00,151.05,151.12,151.0,151.09,15175.0,137.7444,137.8083,137.6988,137.7809,15175.0
2019-07-01 15:50:00,151.09,151.2,151.07,151.19,44190.0,137.7809,137.8812,137.7627,137.8721,44190.0
2019-07-01 15:55:00,151.19,151.23,151.02,151.14,73294.0,137.8721,137.9086,137.7171,137.8265,73294.0
2019-07-02 09:30:00,151.12,151.2,150.86,150.87,89664.0,137.8083,137.8812,137.5712,137.5803,89664.0
2019-07-02 09:35:00,150.86,151.16,150.86,151.14,19893.0,137.5712,137.8448,137.5712,137.8265,19893.0
2019-07-02 09:40:00,151.14,151.14,151.01,151.04,7428.0,137.8265,137.8265,137.708,137.7353,7428.0
2019-07-02 09:45:00,151.06,151.09,150.94,150.96,385145.0,137.7536,137.7809,137.6441,137.6624,385145.0
2019-07-02 09:50:00,150.96,151.0,150.93,150.97,42611.0,137.6624,137.6988,137.635,137.6715,42611.0
2019-07-02 09:55:00,150.97,151.03,150.91,150.94,44936.0,137.6715,137.7262,137.6168,137.6441,44936.0
2019-07-02 10:00:00,150.95,151.1,150.92,151.09,89221.0,137.6533,137.79,137.6259,137.7809,89221.0
2019-07-02 10:05:00,151.08,151.09,151.02,151.02,19276.0,137.7718,137.7809,137.7171,137.7171,19276.0
2019-07-02 10:10:00,151.03,151.08,150.96,151.04,42648.0,137.7262,137.7718,137.6624,137.7353,42648.0
2019-07-02 10:15:00,151.07,151.1,151.02,151.05,59451.0,137.7627,137.79,137.7171,137.7444,59451.0
2019-07-02 10:20:00,151.05,151.08,151.0,151.04,35691.0,137.7444,137.7718,137.6988,137.7353,35691.0
2019-07-02 10:25:00,151.05,151.25,151.04,151.24,44853.0,137.7444,137.9268,137.7353,137.9177,44853.0
2019-07-02 10:30:00,151.25,151.36,151.23,151.32,37472.0,137.9268,138.0271,137.9086,137.9907,37472.0
2019-07-02 10:35:00,151.31,151.32,151.27,151.31,18424.0,137.9815,137.9907,137.9451,137.9815,18424.0
2019-07-02 10:40:00,151.3,151.3,151.2,151.21,18766.0,137.9724,137.9724,137.8812,137.8904,18766.0
2019-07-02 10:45:00,151.21,151.24,151.16,151.2,16604.0,137.8904,137.9177,137.8448,137.8812,16604.0
2019-07-02 10:50:00,151.19,151.28,151.17,151.28,39160.0,137.8721,137.9542,137.8539,137.9542,39160.0
2019-07-02 10:55:00,151.28,151.29,151.18,151.22,27821.0,137.9542,137.9633,137.863,137.8995,27821.0
2019-07-02 11:00:00,151.21,151.25,151.14,151.21,16881.0,137.8904,137.9268,137.8265,137.8904,16881.0
2019-07-02 11:05:00,151.19,151.24,151.16,151.16,11459.0,137.8721,137.9177,137.8448,137.8448,11459.0
2019-07-02 11:10:00,151.16,151.19,151.11,151.11,15942.0,137.8448,137.8721,137.7992,137.7992,15942.0
2019-07-02 11:15:00,151.11,151.12,151.07,151.11,13748.0,137.7992,137.8083,137.7627,137.7992,13748.0
2019-07-02 11:20:00,151.11,151.16,151.04,151.07,26113.0,137.7992,137.8448,137.7353,137.7627,26113.0
2019-07-02 11:25:00,151.07,151.1,151.04,151.05,27187.0,137.7627,137.79,137.7353,137.7444,27187.0
2019-07-02 11:30:00,151.04,151.07,150.92,150.93,11389.0,137.7353,137.7627,137.6259,137.635,11389.0
2019-07-02 11:35:00,150.92,150.97,150.84,150.84,23957.0,137.6259,137.6715,137.5529,137.5529,23957.0
2019-07-02 11:40:00,150.8,150.93,150.75,150.92,43866.0,137.5165,137.635,137.4709,137.6259,43866.0
2019-07-02 11:45:00,150.9,151.01,150.86,151.0,29470.0,137.6077,137.708,137.5712,137.6988,29470.0
2019-07-02 11:50:00,151.0,151.01,150.89,150.95,15085.0,137.6988,137.708,137.5985,137.6533,15085.0
2019-07-02 11:55:00,150.96,150.99,150.92,150.98,14289.0,137.6624,137.6897,137.6259,137.6806,14289.0
2019-07-02 12:00:00,150.96,150.98,150.86,150.86,10826.0,137.6624,137.6806,137.5712,137.5712,10826.0
2019-07-02 12:05:00,150.87,150.99,150.87,150.98,15267.0,137.5803,137.6897,137.5803,137.6806,15267.0
2019-07-02 12:10:00,150.99,151.0,150.95,150.97,17172.0,137.6897,137.6988,137.6533,137.6715,17172.0
2019-07-02 12:15:00,150.98,151.05,150.96,151.02,7650.0,137.6806,137.7444,137.6624,137.7171,7650.0
2019-07-02 12:20:00,151.03,151.07,150.99,151.04,13623.0,137.7262,137.7627,137.6897,137.7353,13623.0
2019-07-02 12:25:00,150.98,150.98,150.76,150.79,8531.0,137.6806,137.6806,137.48,137.5073,8531.0
2019-07-02 12:30:00,150.8,150.84,150.66,150.69,24700.0,137.5165,137.5529,137.3888,137.4162,24700.0
2019-07-02 12:35:00,150.7,150.81,150.68,150.8,25392.0,137.4253,137.5256,137.407,137.5165,25392.0
2019-07-02 12:40:00,150.77,150.78,150.69,150.72,12620.0,137.4891,137.4982,137.4162,137.4435,12620.0
2019-07-02 12:45:00,150.74,150.8,150.71,150.8,7143.0,137.4618,137.5165,137.4344,137.5165,7143.0
2019-07-02 12:50:00,150.78,150.82,150.77,150.79,9095.0,137.4982,137.5347,137.4891,137.5073,9095.0
2019-07-02 12:55:00,150.8,150.83,150.75,150.82,16183.0,137.5165,137.5438,137.4709,137.5347,16183.0
2019-07-02 13:00:00,150.82,150.83,150.73,150.81,21668.0,137.5347,137.5438,137.4526,137.5256,21668.0
2019-07-02 13:05:00,150.81,150.89,150.81,150.89,5531.0,137.5256,137.5985,137.5256,137.5985,5531.0
2019-07-02 13:10:00,150.88,150.93,150.86,150.87,16194.0,137.5894,137.635,137.5712,137.5803,16194.0
2019-07-02 13:15:00,150.89,150.93,150.86,150.93,6233.0,137.5985,137.635,137.5712,137.635,6233.0
2019-07-02 13:20:00,150.92,150.97,150.9,150.96,10989.0,137.6259,137.6715,137.6077,137.6624,10989.0
2019-07-02 13:25:00,150.96,150.98,150.93,150.96,9151.0,137.6624,137.6806,137.635,137.6624,9151.0
2019-07-02 13:30:00,150.97,151.02,150.91,150.99,10522.0,137.6715,137.7171,137.6168,137.6897,10522.0
2019-07-02 13:35:00,151.0,151.06,151.0,151.04,10248.0,137.6988,137.7536,137.6988,137.7353,10248.0
2019-07-02 13:40:00,151.01,151.02,150.97,151.0,22619.0,137.708,137.7171,137.6715,137.6988,22619.0
2019-07-02 13:45:00,151.0,151.04,150.99,151.04,17716.0,137.6988,137.7353,137.6897,137.7353,17716.0
2019-07-02 13:50:00,151.05,151.07,151.0,151.01,23875.0,137.7444,137.7627,137.6988,137.708,23875.0
2019-07-02 13:55:00,151.01,151.03,150.97,151.0,13412.0,137.708,137.7262,137.6715,137.6988,13412.0
2019-07-02 14:00:00,151.02,151.05,150.98,151.05,13933.0,137.7171,137.7444,137.6806,137.7444,13933.0
2019-07-02 14:05:00,151.04,151.09,151.02,151.09,13388.0,137.7353,137.7809,137.7171,137.7809,13388.0
2019-07-02 14:10:00,151.09,151.12,151.08,151.11,15105.0,137.7809,137.8083,137.7718,137.7992,15105.0
2019-07-02 14:15:00,151.11,151.14,151.07,151.07,19528.0,137.7992,137.8265,137.7627,137.7627,19528.0
2019-07-02 14:20:00,151.07,151.1,151.05,151.07,19918.0,137.7627,137.79,137.7444,137.7627,19918.0
2019-07-02 14:25:00,151.08,151.12,151.06,151.09,40172.0,137.7718,137.8083,137.7536,137.7809,40172.0
2019-07-02 14:30:00,151.09,151.16,151.09,151.1,30354.0,137.7809,137.8448,137.7809,137.79,30354.0
2019-07-02 14:35:00,151.1,151.11,151.04,151.05,32700.0,137.79,137.7992,137.7353,137.7444,32700.0
2019-07-02 14:40:00,151.05,151.11,151.04,151.09,16682.0,137.7444,137.7992,137.7353,137.7809,16682.0
2019-07-02 14:45:00,151.08,151.09,151.03,151.04,25744.0,137.7718,137.7809,137.7262,137.7353,25744.0
2019-07-02 14:50:00,151.05,151.06,150.94,150.94,39473.0,137.7444,137.7536,137.6441,137.6441,39473.0
2019-07-02 14:55:00,150.95,151.02,150.91,150.96,50330.0,137.6533,137.7171,137.6168,137.6624,50330.0
2019-07-02 15:00:00,150.96,151.1,150.95,151.05,57807.0,137.6624,137.79,137.6533,137.7444,57807.0
2019-07-02 15:05:00,151.07,151.13,151.05,151.12,41633.0,137.7627,137.8174,137.7444,137.8083,41633.0
2019-07-02 15:10:00,151.12,151.18,150.93,151.0,48256.0,137.8083,137.863,137.635,137.6988,48256.0
2019-07-02 15:15:00,151.01,151.1,151.01,151.05,17287.0,137.708,137.79,137.708,137.7444,17287.0
2019-07-02 15:20:00,151.05,151.1,151.04,151.09,8653.0,137.7444,137.79,137.7353,137.7809,8653.0
2019-07-02 15:25:00,151.11,151.14,151.07,151.07,23661.0,137.7992,137.8265,137.7627,137.7627,23661.0
2019-07-02 15:30:00,151.07,151.19,151.07,151.18,33030.0,137.7627,137.8721,137.7627,137.863,33030.0
2019-07-02 15:35:00,151.18,151.24,151.18,151.22,33011.0,137.863,137.9177,137.863,137.8995,33011.0
2019-07-02 15:40:00,151.23,151.24,151.15,151.16,11581.0,137.9086,137.9177,137.8356,137.8448,11581.0
2019-07-02 15:45:00,151.16,151.24,151.12,151.13,18316.0,137.8448,137.9177,137.8083,137.8174,18316.0
2019-07-02 15:50:00,151.15,151.3,151.14,151.29,18384.0,137.8356,137.9724,137.8265,137.9633,18384.0
2019-07-02 15:55:00,151.3,151.46,151.29,151.46,65664.0,137.9724,138.1183,137.9633,138.1183,65664.0
2019-07-03 09:30:00,151.87,151.91,151.76,151.77,47659.0,138.4922,138.5287,138.3919,138.401,47659.0
2019-07-03 09:35:00,151.78,151.95,151.78,151.89,22480.0,138.4101,138.5652,138.4101,138.5105,22480.0
2019-07-03 09:40:00,151.9,151.96,151.75,151.95,382336.0,138.5196,138.5743,138.3828,138.5652,382336.0
2019-07-03 09:45:00,151.93,152.0,151.89,151.92,33637.0,138.5469,138.6108,138.5105,138.5378,33637.0
2019-07-03 09:50:00,151.93,151.94,151.83,151.9,35223.0,138.5469,138.556,138.4557,138.5196,35223.0
2019-07-03 09:55:00,151.9,151.97,151.89,151.93,43696.0,138.5196,138.5834,138.5105,138.5469,43696.0
2019-07-03 10:00:00,151.94,151.97,151.9,151.94,39449.0,138.556,138.5834,138.5196,138.556,39449.0
2019-07-03 10:05:00,151.95,151.97,151.9,151.97,34452.0,138.5652,138.5834,138.5196,138.5834,34452.0
2019-07-03 10:10:00,151.97,151.99,151.87,151.96,48137.0,138.5834,138.6016,138.4922,138.5743,48137.0
2019-07-03 10:15:00,151.95,152.05,151.95,152.04,73370.0,138.5652,138.6564,138.5652,138.6472,73370.0
2019-07-03 10:20:00,152.04,152.09,152.03,152.08,43386.0,138.6472,138.6928,138.6381,138.6837,43386.0
2019-07-03 10:25:00,152.06,152.14,152.02,152.13,23334.0,138.6655,138.7384,138.629,138.7293,23334.0
2019-07-03 10:30:00,152.12,152.2,152.1,152.14,34055.0,138.7202,138.7931,138.702,138.7384,34055.0
2019-07-03 10:35:00,152.15,152.27,152.15,152.26,41227.0,138.7475,138.857,138.7475,138.8479,41227.0
2019-07-03 10:40:00,152.25,152.32,152.24,152.28,32485.0,138.8387,138.9026,138.8296,138.8661,32485.0
2019-07-03 10:45:00,152.29,152.32,152.23,152.25,40887.0,138.8752,138.9026,138.8205,138.8387,40887.0
2019-07-03 10:50:00,152.25,152.29,152.23,152.26,23310.0,138.8387,138.8752,138.8205,138.8479,23310.0
2019-07-03 10:55:00,152.26,152.3,152.22,152.27,57671.0,138.8479,138.8843,138.8114,138.857,57671.0
2019-07-03 11:00:00,152.27,152.33,152.24,152.28,32369.0,138.857,138.9117,138.8296,138.8661,32369.0
2019-07-03 11:05:00,152.27,152.27,152.18,152.19,22002.0,138.857,138.857,138.7749,138.784,22002.0
2019-07-03 11:10:00,152.21,152.22,152.15,152.16,43875.0,138.8023,138.8114,138.7475,138.7567,43875.0
2019-07-03 11:15:00,152.16,152.2,152.14,152.14,33308.0,138.7567,138.7931,138.7384,138.7384,33308.0
2019-07-03 11:20:00,152.15,152.16,152.09,152.15,25173.0,138.7475,138.7567,138.6928,138.7475,25173.0
2019-07-03 11:25:00,152.15,152.19,152.12,152.19,22603.0,138.7475,138.784,138.7202,138.784,22603.0
2019-07-03 11:30:00,152.18,152.35,152.17,152.33,41044.0,138.7749,138.9299,138.7658,138.9117,41044.0
2019-07-03 11:35:00,152.32,152.38,152.3,152.37,29657.0,138.9026,138.9573,138.8843,138.9482,29657.0
2019-07-03 11:40:00,152.37,152.39,152.36,152.39,26226.0,138.9482,138.9664,138.9391,138.9664,26226.0
2019-07-03 11:45:00,152.39,152.43,152.37,152.39,29406.0,138.9664,139.0029,138.9482,138.9664,29406.0
2019-07-03 11:50:00,152.39,152.41,152.35,152.41,62791.0,138.9664,138.9846,138.9299,138.9846,62791.0
2019-07-03 11:55:00,152.41,152.46,152.39,152.44,50492.0,138.9846,139.0302,138.9664,139.012,50492.0
2019-07-03 12:00:00,152.44,152.46,152.42,152.44,39824.0,139.012,139.0302,138.9938,139.012,39824.0
2019-07-03 12:05:00,152.44,152.45,152.41,152.42,34044.0,139.012,139.0211,138.9846,138.9938,34044.0
2019-07-03 12:10:00,152.42,152.47,152.41,152.43,38027.0,138.9938,139.0394,138.9846,139.0029,38027.0
2019-07-03 12:15:00,152.44,152.5,152.44,152.5,32485.0,139.012,139.0667,139.012,139.0667,32485.0
2019-07-03 12:20:00,152.49,152.52,152.45,152.52,40875.0,139.0576,139.085,139.0211,139.085,40875.0
2019-07-03 12:25:00,152.52,152.53,152.48,152.49,34554.0,139.085,139.0941,139.0485,139.0576,34554.0
2019-07-03 12:30:00,152.49,152.55,152.48,152.5,46161.0,139.0576,139.1123,139.0485,139.0667,46161.0
2019-07-03 12:35:00,152.5,152.54,152.5,152.54,27914.0,139.0667,139.1032,139.0667,139.1032,27914.0
2019-07-03 12:40:00,152.53,152.57,152.47,152.47,43386.0,139.0941,139.1306,139.0394,139.0394,43386.0
2019-07-03 12:45:00,152.47,152.52,152.44,152.51,60577.0,139.0394,139.085,139.012,139.0758,60577.0
2019-07-03 12:50:00,152.53,152.57,152.47,152.47,61481.0,139.0941,139.1306,139.0394,139.0394,61481.0
2019-07-03 12:55:00,152.48,152.66,152.48,152.64,91270.0,139.0485,139.2126,139.0485,139.1944,91270.0
2019-07-05 09:30:00,152.01,152.07,151.85,151.92,114894.0,138.6199,138.6746,138.474,138.5378,114894.0
2019-07-05 09:35:00,151.89,151.91,151.79,151.85,28728.0,138.5105,138.5287,138.4193,138.474,28728.0
2019-07-05 09:40:00,151.82,151.84,151.65,151.71,371536.0,138.4466,138.4649,138.2916,138.3463,371536.0
2019-07-05 09:45:00,151.71,151.91,151.67,151.91,42438.0,138.3463,138.5287,138.3098,138.5287,42438.0
2019-07-05 09:50:00,151.89,151.9,151.8,151.83,41753.0,138.5105,138.5196,138.4284,138.4557,41753.0
2019-07-05 09:55:00,151.8,151.8,151.6,151.62,7236.0,138.4284,138.4284,138.246,138.2642,7236.0
2019-07-05 10:00:00,151.64,151.69,151.57,151.69,49508.0,138.2825,138.3281,138.2186,138.3281,49508.0
2019-07-05 10:05:00,151.68,151.83,151.67,151.83,9867.0,138.3189,138.4557,138.3098,138.4557,9867.0
2019-07-05 10:10:00,151.77,151.78,151.67,151.7,33776.0,138.401,138.4101,138.3098,138.3372,33776.0
2019-07-05 10:15:00,151.7,151.71,151.58,151.67,26020.0,138.3372,138.3463,138.2278,138.3098,26020.0
2019-07-05 10:20:00,151.71,151.71,151.55,151.56,20900.0,138.3463,138.3463,138.2004,138.2095,20900.0
2019-07-05 10:25:00,151.56,151.65,151.51,151.52,25902.0,138.2095,138.2916,138.1639,138.173,25902.0
2019-07-05 10:30:00,151.51,151.53,151.44,151.44,14189.0,138.1639,138.1822,138.1001,138.1001,14189.0
2019-07-05 10:35:00,151.44,151.45,151.36,151.39,34022.0,138.1001,138.1092,138.0271,138.0545,34022.0
2019-07-05 10:40:00,151.37,151.39,151.29,151.3,32149.0,138.0363,138.0545,137.9633,137.9724,32149.0
2019-07-05 10:45:00,151.28,151.44,151.25,151.42,20853.0,137.9542,138.1001,137.9268,138.0819,20853.0
2019-07-05 10:50:00,151.43,151.56,151.43,151.55,16004.0,138.091,138.2095,138.091,138.2004,16004.0
2019-07-05 10:55:00,151.54,151.57,151.37,151.55,17677.0,138.1913,138.2186,138.0363,138.2004,17677.0
2019-07-05 11:00:00,151.55,151.59,151.45,151.52,12543.0,138.2004,138.2369,138.1092,138.173,12543.0
2019-07-05 11:05:00,151.54,151.65,151.49,151.63,18110.0,138.1913,138.2916,138.1457,138.2734,18110.0
2019-07-05 11:10:00,151.63,151.75,151.62,151.73,19279.0,138.2734,138.3828,138.2642,138.3645,19279.0
2019-07-05 11:15:00,151.73,151.79,151.72,151.78,14978.0,138.3645,138.4193,138.3554,138.4101,14978.0
2019-07-05 11:20:00,151.77,151.81,151.7,151.7,18449.0,138.401,138.4375,138.3372,138.3372,18449.0
2019-07-05 11:25:00,151.71,151.82,151.71,151.8,14247.0,138.3463,138.4466,138.3463,138.4284,14247.0
2019-07-05 11:30:00,151.76,151.84,151.76,151.83,17471.0,138.3919,138.4649,138.3919,138.4557,17471.0
2019-07-05 11:35:00,151.82,151.85,151.79,151.84,15939.0,138.4466,138.474,138.4193,138.4649,15939.0
2019-07-05 11:40:00,151.84,151.84,151.73,151.75,11691.0,138.4649,138.4649,138.3645,138.3828,11691.0
2019-07-05 11:45:00,151.72,151.72,151.59,151.69,17345.0,138.3554,138.3554,138.2369,138.3281,17345.0
2019-07-05 11:50:00,151.71,151.77,151.69,151.75,7552.0,138.3463,138.401,138.3281,138.3828,7552.0
2019-07-05 11:55:00,151.73,151.85,151.71,151.85,11096.0,138.3645,138.474,138.3463,138.474,11096.0
2019-07-05 12:00:00,151.85,151.89,151.81,151.81,31121.0,138.474,138.5105,138.4375,138.4375,31121.0
2019-07-05 12:05:00,151.8,151.87,151.74,151.86,14144.0,138.4284,138.4922,138.3737,138.4831,14144.0
2019-07-05 12:10:00,151.86,151.94,151.84,151.91,14084.0,138.4831,138.556,138.4649,138.5287,14084.0
2019-07-05 12:15:00,151.91,152.02,151.91,152.01,16375.0,138.5287,138.629,138.5287,138.6199,16375.0
2019-07-05 12:20:00,152.0,152.05,151.95,152.05,20915.0,138.6108,138.6564,138.5652,138.6564,20915.0
2019-07-05 12:25:00,152.04,152.05,151.97,152.0,23776.0,138.6472,138.6564,138.5834,138.6108,23776.0
2019-07-05 12:30:00,152.02,152.04,152.0,152.04,28402.0,138.629,138.6472,138.6108,138.6472,28402.0
2019-07-05 12:35:00,152.04,152.16,152.04,152.16,22390.0,138.6472,138.7567,138.6472,138.7567,22390.0
2019-07-05 12:40:00,152.16,152.16,152.13,152.13,14502.0,138.7567,138.7567,138.7293,138.7293,14502.0
2019-07-05 12:45:00,152.13,152.15,152.1,152.12,155673.0,138.7293,138.7475,138.702,138.7202,155673.0
2019-07-05 12:50:00,152.12,152.18,152.12,152.18,16785.0,138.7202,138.7749,138.7202,138.7749,16785.0
2019-07-05 12:55:00,152.18,152.18,152.11,152.11,13760.0,138.7749,138.7749,138.7111,138.7111,13760.0
2019-07-05 13:00:00,152.12,152.16,152.04,152.09,14263.0,138.7202,138.7567,138.6472,138.6928,14263.0
2019-07-05 13:05:00,152.14,152.17,152.12,152.14,12132.0,138.7384,138.7658,138.7202,138.7384,12132.0
2019-07-05 13:10:00,152.14,152.18,152.13,152.15,16115.0,138.7384,138.7749,138.7293,138.7475,16115.0
2019-07-05 13:15:00,152.16,152.19,152.14,152.18,14048.0,138.7567,138.784,138.7384,138.7749,14048.0
2019-07-05 13:20:00,152.19,152.29,152.16,152.28,33423.0,138.784,138.8752,138.7567,138.8661,33423.0
2019-07-05 13:25:00,152.29,152.29,152.26,152.27,13468.0,138.8752,138.8752,138.8479,138.857,13468.0
2019-07-05 13:30:00,152.28,152.34,152.26,152.29,13062.0,138.8661,138.9208,138.8479,138.8752,13062.0
2019-07-05 13:35:00,152.3,152.35,152.27,152.34,10501.0,138.8843,138.9299,138.857,138.9208,10501.0
2019-07-05 13:40:00,152.34,152.41,152.32,152.41,19885.0,138.9208,138.9846,138.9026,138.9846,19885.0
2019-07-05 13:45:00,152.4,152.41,152.35,152.38,15512.0,138.9755,138.9846,138.9299,138.9573,15512.0
2019-07-05 13:50:00,152.38,152.38,152.3,152.31,18632.0,138.9573,138.9573,138.8843,138.8935,18632.0
2019-07-05 13:55:00,152.32,152.34,152.3,152.34,8058.0,138.9026,138.9208,138.8843,138.9208,8058.0
2019-07-05 14:00:00,152.34,152.42,152.33,152.41,12834.0,138.9208,138.9938,138.9117,138.9846,12834.0
2019-07-05 14:05:00,152.41,152.41,152.3,152.31,17404.0,138.9846,138.9846,138.8843,138.8935,17404.0
2019-07-05 14:10:00,152.3,152.36,152.28,152.3,13600.0,138.8843,138.9391,138.8661,138.8843,13600.0
2019-07-05 14:15:00,152.29,152.36,152.27,152.34,17227.0,138.8752,138.9391,138.857,138.9208,17227.0
2019-07-05 14:20:00,152.35,152.38,152.33,152.36,13143.0,138.9299,138.9573,138.9117,138.9391,13143.0
2019-07-05 14:25:00,152.37,152.37,152.33,152.34,13158.0,138.9482,138.9482,138.9117,138.9208,13158.0
2019-07-05 14:30:00,152.34,152.47,152.34,152.45,16975.0,138.9208,139.0394,138.9208,139.0211,16975.0
2019-07-05 14:35:00,152.44,152.56,152.41,152.51,10773.0,139.012,139.1214,138.9846,139.0758,10773.0
2019-07-05 14:40:00,152.5,152.52,152.47,152.52,18450.0,139.0667,139.085,139.0394,139.085,18450.0
2019-07-05 14:45:00,152.51,152.57,152.49,152.56,14287.0,139.0758,139.1306,139.0576,139.1214,14287.0
2019-07-05 14:50:00,152.57,152.59,152.53,152.58,31442.0,139.1306,139.1488,139.0941,139.1397,31442.0
2019-07-05 14:55:00,152.59,152.61,152.56,152.61,16799.0,139.1488,139.167,139.1214,139.167,16799.0
2019-07-05 15:00:00,152.61,152.62,152.48,152.49,29270.0,139.167,139.1761,139.0485,139.0576,29270.0
2019-07-05 15:05:00,152.49,152.51,152.46,152.5,15407.0,139.0576,139.0758,139.0302,139.0667,15407.0
2019-07-05 15:10:00,152.51,152.52,152.36,152.42,19964.0,139.0758,139.085,138.9391,138.9938,19964.0
2019-07-05 15:15:00,152.44,152.47,152.36,152.39,15868.0,139.012,139.0394,138.9391,138.9664,15868.0
2019-07-05 15:20:00,152.39,152.5,152.39,152.5,14613.0,138.9664,139.0667,138.9664,139.0667,14613.0
2019-07-05 15:25:00,152.5,152.51,152.41,152.5,15537.0,139.0667,139.0758,138.9846,139.0667,15537.0
2019-07-05 15:30:00,152.5,152.54,152.4,152.42,27454.0,139.0667,139.1032,138.9755,138.9938,27454.0
2019-07-05 15:35:00,152.43,152.49,152.38,152.39,25986.0,139.0029,139.0576,138.9573,138.9664,25986.0
2019-07-05 15:40:00,152.38,152.41,152.35,152.36,36182.0,138.9573,138.9846,138.9299,138.9391,36182.0
2019-07-05 15:45:00,152.36,152.42,152.35,152.38,15966.0,138.9391,138.9938,138.9299,138.9573,15966.0
2019-07-05 15:50:00,152.37,152.38,152.27,152.3,65562.0,138.9482,138.9573,138.857,138.8843,65562.0
2019-07-05 15:55:00,152.3,152.53,152.21,152.53,47978.0,138.8843,139.0941,138.8023,139.0941,47978.0
2019-07-08 09:30:00,151.87,151.91,151.65,151.77,83978.0,138.4922,138.5287,138.2916,138.401,83978.0
2019-07-08 09:35:00,151.75,151.77,151.62,151.62,16708.0,138.3828,138.401,138.2642,138.2642,16708.0
2019-07-08 09:40:00,151.6,151.68,151.57,151.68,15075.0,138.246,138.3189,138.2186,138.3189,15075.0
2019-07-08 09:45:00,151.68,151.73,151.59,151.65,7255.0,138.3189,138.3645,138.2369,138.2916,7255.0
2019-07-08 09:50:00,151.64,151.74,151.62,151.69,13505.0,138.2825,138.3737,138.2642,138.3281,13505.0
2019-07-08 09:55:00,151.69,151.71,151.66,151.67,12961.0,138.3281,138.3463,138.3007,138.3098,12961.0
2019-07-08 10:00:00,151.66,151.79,151.65,151.79,79829.0,138.3007,138.4193,138.2916,138.4193,79829.0
2019-07-08 10:05:00,151.8,151.88,151.8,151.87,15175.0,138.4284,138.5013,138.4284,138.4922,15175.0
2019-07-08 10:10:00,151.88,151.99,151.85,151.99,37050.0,138.5013,138.6016,138.474,138.6016,37050.0
2019-07-08 10:15:00,151.96,152.03,151.96,151.99,16417.0,138.5743,138.6381,138.5743,138.6016,16417.0
2019-07-08 10:20:00,151.98,151.98,151.92,151.93,14375.0,138.5925,138.5925,138.5378,138.5469,14375.0
2019-07-08 10:25:00,151.94,151.94,151.76,151.78,7244.0,138.556,138.556,138.3919,138.4101,7244.0
2019-07-08 10:30:00,151.72,151.74,151.62,151.64,10453.0,138.3554,138.3737,138.2642,138.2825,10453.0
2019-07-08 10:35:00,151.65,151.73,151.65,151.71,14430.0,138.2916,138.3645,138.2916,138.3463,14430.0
2019-07-08 10:40:00,151.72,151.8,151.68,151.79,8025.0,138.3554,138.4284,138.3189,138.4193,8025.0
2019-07-08 10:45:00,151.78,151.82,151.71,151.72,8986.0,138.4101,138.4466,138.3463,138.3554,8986.0
2019-07-08 10:50:00,151.75,151.75,151.61,151.64,9766.0,138.3828,138.3828,138.2551,138.2825,9766.0
2019-07-08 10:55:00,151.61,151.68,151.6,151.67,8346.0,138.2551,138.3189,138.246,138.3098,8346.0
2019-07-08 11:00:00,151.68,151.78,151.68,151.74,59455.0,138.3189,138.4101,138.3189,138.3737,59455.0
2019-07-08 11:05:00,151.72,151.79,151.71,151.73,9565.0,138.3554,138.4193,138.3463,138.3645,9565.0
2019-07-08 11:10:00,151.72,151.83,151.69,151.81,24170.0,138.3554,138.4557,138.3281,138.4375,24170.0
2019-07-08 11:15:00,151.8,151.82,151.76,151.78,17747.0,138.4284,138.4466,138.3919,138.4101,17747.0
2019-07-08 11:20:00,151.8,151.84,151.72,151.72,10106.0,138.4284,138.4649,138.3554,138.3554,10106.0
2019-07-08 11:25:00,151.71,151.71,151.66,151.69,11668.0,138.3463,138.3463,138.3007,138.3281,11668.0
2019-07-08 11:30:00,151.72,151.72,151.62,151.64,11286.0,138.3554,138.3554,138.2642,138.2825,11286.0
2019-07-08 11:35:00,151.63,151.67,151.6,151.62,6416.0,138.2734,138.3098,138.246,138.2642,6416.0
2019-07-08 11:40:00,151.6,151.64,151.6,151.63,5730.0,138.246,138.2825,138.246,138.2734,5730.0
2019-07-08 11:45:00,151.63,151.64,151.57,151.64,11589.0,138.2734,138.2825,138.2186,138.2825,11589.0
2019-07-08 11:50:00,151.67,151.72,151.63,151.66,10263.0,138.3098,138.3554,138.2734,138.3007,10263.0
2019-07-08 11:55:00,151.64,151.65,151.62,151.65,7784.0,138.2825,138.2916,138.2642,138.2916,7784.0
2019-07-08 12:00:00,151.63,151.64,151.52,151.53,12277.0,138.2734,138.2825,138.173,138.1822,12277.0
2019-07-08 12:05:00,151.51,151.56,151.51,151.56,4737.0,138.1639,138.2095,138.1639,138.2095,4737.0
2019-07-08 12:10:00,151.56,151.57,151.51,151.53,23812.0,138.2095,138.2186,138.1639,138.1822,23812.0
2019-07-08 12:15:00,151.55,151.57,151.53,151.54,9839.0,138.2004,138.2186,138.1822,138.1913,9839.0
2019-07-08 12:20:00,151.55,151.57,151.48,151.49,14536.0,138.2004,138.2186,138.1366,138.1457,14536.0
2019-07-08 12:25:00,151.48,151.51,151.44,151.46,13412.0,138.1366,138.1639,138.1001,138.1183,13412.0
2019-07-08 12:30:00,151.47,151.58,151.47,151.56,20234.0,138.1274,138.2278,138.1274,138.2095,20234.0
2019-07-08 12:35:00,151.56,151.58,151.52,151.53,29547.0,138.2095,138.2278,138.173,138.1822,29547.0
2019-07-08 12:40:00,151.53,151.53,151.47,151.49,7085.0,138.1822,138.1822,138.1274,138.1457,7085.0
2019-07-08 12:45:00,151.5,151.55,151.47,151.54,9200.0,138.1548,138.2004,138.1274,138.1913,9200.0
2019-07-08 12:50:00,151.55,151.58,151.5,151.5,5810.0,138.2004,138.2278,138.1548,138.1548,5810.0
2019-07-08 12:55:00,151.54,151.58,151.51,151.58,5307.0,138.1913,138.2278,138.1639,138.2278,5307.0
2019-07-08 13:00:00,151.58,151.63,151.56,151.63,7361.0,138.2278,138.2734,138.2095,138.2734,7361.0
2019-07-08 13:05:00,151.62,151.62,151.59,151.59,7161.0,138.2642,138.2642,138.2369,138.2369,7161.0
2019-07-08 13:10:00,151.6,151.62,151.58,151.59,38351.0,138.246,138.2642,138.2278,138.2369,38351.0
2019-07-08 13:15:00,151.61,151.63,151.59,151.61,16293.0,138.2551,138.2734,138.2369,138.2551,16293.0
2019-07-08 13:20:00,151.61,151.63,151.58,151.58,18814.0,138.2551,138.2734,138.2278,138.2278,18814.0
2019-07-08 13:25:00,151.58,151.6,151.56,151.58,13870.0,138.2278,138.246,138.2095,138.2278,13870.0
2019-07-08 13:30:00,151.59,151.63,151.58,151.61,17663.0,138.2369,138.2734,138.2278,138.2551,17663.0
2019-07-08 13:35:00,151.62,151.69,151.61,151.63,13786.0,138.2642,138.3281,138.2551,138.2734,13786.0
2019-07-08 13:40:00,151.61,151.63,151.51,151.56,14280.0,138.2551,138.2734,138.1639,138.2095,14280.0
2019-07-08 13:45:00,151.56,151.57,151.51,151.56,15565.0,138.2095,138.2186,138.1639,138.2095,15565.0
2019-07-08 13:50:00,151.56,151.6,151.55,151.58,28196.0,138.2095,138.246,138.2004,138.2278,28196.0
2019-07-08 13:55:00,151.58,151.59,151.57,151.57,8282.0,138.2278,138.2369,138.2186,138.2186,8282.0
2019-07-08 14:00:00,151.58,151.58,151.5,151.5,13758.0,138.2278,138.2278,138.1548,138.1548,13758.0
2019-07-08 14:05:00,151.51,151.57,151.5,151.56,26159.0,138.1639,138.2186,138.1548,138.2095,26159.0
2019-07-08 14:10:00,151.56,151.57,151.49,151.51,29487.0,138.2095,138.2186,138.1457,138.1639,29487.0
2019-07-08 14:15:00,151.51,151.52,151.47,151.52,40164.0,138.1639,138.173,138.1274,138.173,40164.0
2019-07-08 14:20:00,151.52,151.54,151.43,151.44,97873.0,138.173,138.1913,138.091,138.1001,97873.0
2019-07-08 14:25:00,151.44,151.5,151.37,151.5,45439.0,138.1001,138.1548,138.0363,138.1548,45439.0
2019-07-08 14:30:00,151.5,151.57,151.5,151.56,28812.0,138.1548,138.2186,138.1548,138.2095,28812.0
2019-07-08 14:35:00,151.57,151.57,151.51,151.54,43968.0,138.2186,138.2186,138.1639,138.1913,43968.0
2019-07-08 14:40:00,151.55,151.57,151.53,151.55,35832.0,138.2004,138.2186,138.1822,138.2004,35832.0
2019-07-08 14:45:00,151.54,151.64,151.54,151.62,28466.0,138.1913,138.2825,138.1913,138.2642,28466.0
2019-07-08 14:50:00,151.62,151.63,151.51,151.52,89856.0,138.2642,138.2734,138.1639,138.173,89856.0
2019-07-08 14:55:00,151.52,151.57,151.52,151.54,49975.0,138.173,138.2186,138.173,138.1913,49975.0
2019-07-08 15:00:00,151.55,151.59,151.51,151.54,42587.0,138.2004,138.2369,138.1639,138.1913,42587.0
2019-07-08 15:05:00,151.52,151.61,151.51,151.6,43267.0,138.173,138.2551,138.1639,138.246,43267.0
2019-07-08 15:10:00,151.61,151.68,151.57,151.68,32921.0,138.2551,138.3189,138.2186,138.3189,32921.0
2019-07-08 15:15:00,151.7,151.76,151.63,151.64,30753.0,138.3372,138.3919,138.2734,138.2825,30753.0
2019-07-08 15:20:00,151.65,151.65,151.59,151.62,52871.0,138.2916,138.2916,138.2369,138.2642,52871.0
2019-07-08 15:25:00,151.62,151.7,151.6,151.67,115069.0,138.2642,138.3372,138.246,138.3098,115069.0
2019-07-08 15:30:00,151.7,151.76,151.65,151.7,56055.0,138.3372,138.3919,138.2916,138.3372,56055.0
2019-07-08 15:35:00,151.72,151.79,151.7,151.78,49392.0,138.3554,138.4193,138.3372,138.4101,49392.0
2019-07-08 15:40:00,151.81,151.81,151.72,151.72,62924.0,138.4375,138.4375,138.3554,138.3554,62924.0
2019-07-08 15:45:00,151.74,151.78,151.72,151.77,54975.0,138.3737,138.4101,138.3554,138.401,54975.0
2019-07-08 15:50:00,151.78,151.79,151.7,151.72,83976.0,138.4101,138.4193,138.3372,138.3554,83976.0
2019-07-08 15:55:00,151.71,151.74,151.66,151.71,266216.0,138.3463,138.3737,138.3007,138.3463,266216.0
2019-07-09 09:30:00,151.02,151.31,151.02,151.27,70609.0,137.7171,137.9815,137.7171,137.9451,70609.0
2019-07-09 09:35:00,151.3,151.42,151.25,151.29,26472.0,137.9724,138.0819,137.9268,137.9633,26472.0
2019-07-09 09:40:00,151.29,151.36,151.22,151.29,19156.0,137.9633,138.0271,137.8995,137.9633,19156.0
2019-07-09 09:45:00,151.31,151.4,151.28,151.35,18768.0,137.9815,138.0636,137.9542,138.018,18768.0
2019-07-09 09:50:00,151.35,151.35,151.24,151.26,16958.0,138.018,138.018,137.9177,137.9359,16958.0
2019-07-09 09:55:00,151.27,151.35,151.26,151.32,6756.0,137.9451,138.018,137.9359,137.9907,6756.0
2019-07-09 10:00:00,151.34,151.41,151.34,151.39,37814.0,138.0089,138.0727,138.0089,138.0545,37814.0
2019-07-09 10:05:00,151.39,151.46,151.39,151.46,15524.0,138.0545,138.1183,138.0545,138.1183,15524.0
2019-07-09 10:10:00,151.44,151.45,151.37,151.37,11230.0,138.1001,138.1092,138.0363,138.0363,11230.0
2019-07-09 10:15:00,151.38,151.41,151.34,151.41,16192.0,138.0454,138.0727,138.0089,138.0727,16192.0
2019-07-09 10:20:00,151.37,151.43,151.33,151.36,10331.0,138.0363,138.091,137.9998,138.0271,10331.0
2019-07-09 10:25:00,151.38,151.43,151.38,151.42,6096.0,138.0454,138.091,138.0454,138.0819,6096.0
2019-07-09 10:30:00,151.43,151.51,151.42,151.5,19676.0,138.091,138.1639,138.0819,138.1548,19676.0
2019-07-09 10:35:00,151.5,151.58,151.49,151.58,14357.0,138.1548,138.2278,138.1457,138.2278,14357.0
2019-07-09 10:40:00,151.59,151.61,151.53,151.59,12805.0,138.2369,138.2551,138.1822,138.2369,12805.0
2019-07-09 10:45:00,151.57,151.63,151.57,151.63,10858.0,138.2186,138.2734,138.2186,138.2734,10858.0
2019-07-09 10:50:00,151.63,151.65,151.56,151.63,9782.0,138.2734,138.2916,138.2095,138.2734,9782.0
2019-07-09 10:55:00,151.63,151.63,151.5,151.5,14541.0,138.2734,138.2734,138.1548,138.1548,14541.0
2019-07-09 11:00:00,151.5,151.63,151.49,151.63,6871.0,138.1548,138.2734,138.1457,138.2734,6871.0
2019-07-09 11:05:00,151.62,151.7,151.58,151.64,31542.0,138.2642,138.3372,138.2278,138.2825,31542.0
2019-07-09 11:10:00,151.64,151.66,151.57,151.66,25369.0,138.2825,138.3007,138.2186,138.3007,25369.0
2019-07-09 11:15:00,151.62,151.7,151.62,151.69,4528.0,138.2642,138.3372,138.2642,138.3281,4528.0
2019-07-09 11:20:00,151.7,151.72,151.67,151.68,16634.0,138.3372,138.3554,138.3098,138.3189,16634.0
2019-07-09 11:25:00,151.69,151.7,151.57,151.57,12421.0,138.3281,138.3372,138.2186,138.2186,12421.0
2019-07-09 11:30:00,151.57,151.68,151.56,151.61,29367.0,138.2186,138.3189,138.2095,138.2551,29367.0
2019-07-09 11:35:00,151.58,151.59,151.53,151.59,12191.0,138.2278,138.2369,138.1822,138.2369,12191.0
2019-07-09 11:40:00,151.6,151.6,151.54,151.54,5989.0,138.246,138.246,138.1913,138.1913,5989.0
2019-07-09 11:45:00,151.53,151.55,151.53,151.55,3890.0,138.1822,138.2004,138.1822,138.2004,3890.0
2019-07-09 11:50:00,151.53,151.61,151.53,151.61,38124.0,138.1822,138.2551,138.1822,138.2551,38124.0
2019-07-09 11:55:00,151.61,151.64,151.57,151.63,4592.0,138.2551,138.2825,138.2186,138.2734,4592.0
2019-07-09 12:00:00,151.62,151.67,151.62,151.65,8318.0,138.2642,138.3098,138.2642,138.2916,8318.0
2019-07-09 12:05:00,151.65,151.7,151.6,151.63,6199.0,138.2916,138.3372,138.246,138.2734,6199.0
2019-07-09 12:10:00,151.62,151.68,151.6,151.64,4875.0,138.2642,138.3189,138.246,138.2825,4875.0
2019-07-09 12:15:00,151.66,151.7,151.65,151.69,7602.0,138.3007,138.3372,138.2916,138.3281,7602.0
2019-07-09 12:20:00,151.69,151.7,151.64,151.65,4847.0,138.3281,138.3372,138.2825,138.2916,4847.0
2019-07-09 12:25:00,151.64,151.7,151.64,151.69,5441.0,138.2825,138.3372,138.2825,138.3281,5441.0
2019-07-09 12:30:00,151.67,151.7,151.66,151.7,14706.0,138.3098,138.3372,138.3007,138.3372,14706.0
2019-07-09 12:35:00,151.68,151.71,151.68,151.71,10495.0,138.3189,138.3463,138.3189,138.3463,10495.0
2019-07-09 12:40:00,151.7,151.74,151.7,151.71,6909.0,138.3372,138.3737,138.3372,138.3463,6909.0
2019-07-09 12:45:00,151.7,151.72,151.69,151.72,7950.0,138.3372,138.3554,138.3281,138.3554,7950.0
2019-07-09 12:50:00,151.71,151.72,151.7,151.71,14979.0,138.3463,138.3554,138.3372,138.3463,14979.0
2019-07-09 12:55:00,151.71,151.72,151.63,151.63,33608.0,138.3463,138.3554,138.2734,138.2734,33608.0
2019-07-09 13:00:00,151.63,151.67,151.6,151.61,21333.0,138.2734,138.3098,138.246,138.2551,21333.0
2019-07-09 13:05:00,151.62,151.69,151.59,151.65,15038.0,138.2642,138.3281,138.2369,138.2916,15038.0
2019-07-09 13:10:00,151.65,151.68,151.65,151.67,5877.0,138.2916,138.3189,138.2916,138.3098,5877.0
2019-07-09 13:15:00,151.65,151.67,151.64,151.67,13650.0,138.2916,138.3098,138.2825,138.3098,13650.0
2019-07-09 13:20:00,151.66,151.69,151.65,151.67,7770.0,138.3007,138.3281,138.2916,138.3098,7770.0
2019-07-09 13:25:00,151.65,151.68,151.62,151.68,6791.0,138.2916,138.3189,138.2642,138.3189,6791.0
2019-07-09 13:30:00,151.67,151.7,151.65,151.67,10843.0,138.3098,138.3372,138.2916,138.3098,10843.0
2019-07-09 13:35:00,151.67,151.69,151.65,151.67,6273.0,138.3098,138.3281,138.2916,138.3098,6273.0
2019-07-09 13:40:00,151.69,151.7,151.67,151.67,17418.0,138.3281,138.3372,138.3098,138.3098,17418.0
2019-07-09 13:45:00,151.67,151.7,151.66,151.69,13190.0,138.3098,138.3372,138.3007,138.3281,13190.0
2019-07-09 13:50:00,151.67,151.69,151.65,151.66,14179.0,138.3098,138.3281,138.2916,138.3007,14179.0
2019-07-09 13:55:00,151.67,151.69,151.66,151.68,4003.0,138.3098,138.3281,138.3007,138.3189,4003.0
2019-07-09 14:00:00,151.67,151.71,151.62,151.63,8612.0,138.3098,138.3463,138.2642,138.2734,8612.0
2019-07-09 14:05:00,151.64,151.65,151.62,151.63,4932.0,138.2825,138.2916,138.2642,138.2734,4932.0
2019-07-09 14:10:00,151.62,151.71,151.62,151.71,11571.0,138.2642,138.3463,138.2642,138.3463,11571.0
2019-07-09 14:15:00,151.71,151.77,151.69,151.77,13811.0,138.3463,138.401,138.3281,138.401,13811.0
2019-07-09 14:20:00,151.77,151.77,151.73,151.73,9457.0,138.401,138.401,138.3645,138.3645,9457.0
2019-07-09 14:25:00,151.73,151.75,151.7,151.71,5299.0,138.3645,138.3828,138.3372,138.3463,5299.0
2019-07-09 14:30:00,151.72,151.73,151.68,151.71,6324.0,138.3554,138.3645,138.3189,138.3463,6324.0
2019-07-09 14:35:00,151.71,151.74,151.69,151.69,9023.0,138.3463,138.3737,138.3281,138.3281,9023.0
2019-07-09 14:40:00,151.69,151.73,151.68,151.72,11665.0,138.3281,138.3645,138.3189,138.3554,11665.0
2019-07-09 14:45:00,151.7,151.74,151.7,151.7,10190.0,138.3372,138.3737,138.3372,138.3372,10190.0
2019-07-09 14:50:00,151.71,151.76,151.7,151.74,32313.0,138.3463,138.3919,138.3372,138.3737,32313.0
2019-07-09 14:55:00,151.74,151.76,151.72,151.75,33535.0,138.3737,138.3919,138.3554,138.3828,33535.0
2019-07-09 15:00:00,151.74,151.79,151.73,151.78,29867.0,138.3737,138.4193,138.3645,138.4101,29867.0
2019-07-09 15:05:00,151.79,151.79,151.71,151.74,54075.0,138.4193,138.4193,138.3463,138.3737,54075.0
2019-07-09 15:10:00,151.74,151.74,151.65,151.68,97516.0,138.3737,138.3737,138.2916,138.3189,97516.0
2019-07-09 15:15:00,151.67,151.73,151.67,151.7,46259.0,138.3098,138.3645,138.3098,138.3372,46259.0
2019-07-09 15:20:00,151.69,151.71,151.62,151.63,77686.0,138.3281,138.3463,138.2642,138.2734,77686.0
2019-07-09 15:25:00,151.63,151.69,151.61,151.67,68943.0,138.2734,138.3281,138.2551,138.3098,68943.0
2019-07-09 15:30:00,151.67,151.74,151.66,151.74,71484.0,138.3098,138.3737,138.3007,138.3737,71484.0
2019-07-09 15:35:00,151.73,151.82,151.73,151.78,75179.0,138.3645,138.4466,138.3645,138.4101,75179.0
2019-07-09 15:40:00,151.77,151.83,151.77,151.81,78859.0,138.401,138.4557,138.401,138.4375,78859.0
2019-07-09 15:45:00,151.81,151.9,151.79,151.88,100937.0,138.4375,138.5196,138.4193,138.5013,100937.0
2019-07-09 15:50:00,151.88,152.09,151.88,152.07,156118.0,138.5013,138.6928,138.5013,138.6746,156118.0
2019-07-09 15:55:00,152.04,152.07,151.97,151.99,223352.0,138.6472,138.6746,138.5834,138.6016,223352.0
2019-07-10 09:30:00,152.59,152.83,152.32,152.76,74787.0,139.1488,139.3676,138.9026,139.3038,74787.0
2019-07-10 09:35:00,152.75,152.88,152.75,152.77,18957.0,139.2947,139.4132,139.2947,139.3129,18957.0
2019-07-10 09:40:00,152.76,152.86,152.69,152.81,25745.0,139.3038,139.395,139.24,139.3494,25745.0
2019-07-10 09:45:00,152.79,153.0,152.79,152.97,27589.0,139.3312,139.5227,139.3312,139.4953,27589.0
2019-07-10 09:50:00,152.99,153.13,152.96,153.1,77012.0,139.5136,139.6412,139.4862,139.6139,77012.0
2019-07-10 09:55:00,153.08,153.1,152.93,153.04,37994.0,139.5956,139.6139,139.4588,139.5592,37994.0
2019-07-10 10:00:00,153.04,153.09,152.95,152.95,47256.0,139.5592,139.6047,139.4771,139.4771,47256.0
2019-07-10 10:05:00,152.94,152.94,152.85,152.86,14524.0,139.468,139.468,139.3859,139.395,14524.0
2019-07-10 10:10:00,152.84,152.85,152.78,152.82,21797.0,139.3768,139.3859,139.3221,139.3585,21797.0
2019-07-10 10:15:00,152.84,152.87,152.76,152.81,28470.0,139.3768,139.4041,139.3038,139.3494,28470.0
2019-07-10 10:20:00,152.84,152.84,152.66,152.67,9661.0,139.3768,139.3768,139.2126,139.2217,9661.0
2019-07-10 10:25:00,152.69,152.72,152.55,152.56,9360.0,139.24,139.2673,139.1123,139.1214,9360.0
2019-07-10 10:30:00,152.56,152.66,152.54,152.62,17143.0,139.1214,139.2126,139.1032,139.1761,17143.0
2019-07-10 10:35:00,152.65,152.66,152.53,152.66,17024.0,139.2035,139.2126,139.0941,139.2126,17024.0
2019-07-10 10:40:00,152.64,152.64,152.53,152.6,14426.0,139.1944,139.1944,139.0941,139.1579,14426.0
2019-07-10 10:45:00,152.62,152.77,152.61,152.66,25450.0,139.1761,139.3129,139.167,139.2126,25450.0
2019-07-10 10:50:00,152.65,152.65,152.46,152.46,31975.0,139.2035,139.2035,139.0302,139.0302,31975.0
2019-07-10 10:55:00,152.47,152.56,152.38,152.4,18867.0,139.0394,139.1214,138.9573,138.9755,18867.0
2019-07-10 11:00:00,152.41,152.47,152.36,152.42,36661.0,138.9846,139.0394,138.9391,138.9938,36661.0
2019-07-10 11:05:00,152.42,152.42,152.25,152.25,25810.0,138.9938,138.9938,138.8387,138.8387,25810.0
2019-07-10 11:10:00,152.23,152.32,152.22,152.27,11647.0,138.8205,138.9026,138.8114,138.857,11647.0
2019-07-10 11:15:00,152.3,152.33,152.12,152.17,20213.0,138.8843,138.9117,138.7202,138.7658,20213.0
2019-07-10 11:20:00,152.17,152.29,152.14,152.22,21290.0,138.7658,138.8752,138.7384,138.8114,21290.0
2019-07-10 11:25:00,152.2,152.34,152.17,152.27,17299.0,138.7931,138.9208,138.7658,138.857,17299.0
2019-07-10 11:30:00,152.27,152.44,152.24,152.42,48725.0,138.857,139.012,138.8296,138.9938,48725.0
2019-07-10 11:35:00,152.43,152.46,152.36,152.4,7762.0,139.0029,139.0302,138.9391,138.9755,7762.0
2019-07-10 11:40:00,152.41,152.42,152.38,152.4,10252.0,138.9846,138.9938,138.9573,138.9755,10252.0
2019-07-10 11:45:00,152.43,152.57,152.4,152.52,24127.0,139.0029,139.1306,138.9755,139.085,24127.0
2019-07-10 11:50:00,152.53,152.62,152.53,152.61,17850.0,139.0941,139.1761,139.0941,139.167,17850.0
2019-07-10 11:55:00,152.59,152.61,152.56,152.61,7080.0,139.1488,139.167,139.1214,139.167,7080.0
2019-07-10 12:00:00,152.59,152.63,152.58,152.58,23281.0,139.1488,139.1853,139.1397,139.1397,23281.0
2019-07-10 12:05:00,152.6,152.67,152.57,152.62,9135.0,139.1579,139.2217,139.1306,139.1761,9135.0
2019-07-10 12:10:00,152.6,152.6,152.55,152.58,7264.0,139.1579,139.1579,139.1123,139.1397,7264.0
2019-07-10 12:15:00,152.57,152.6,152.54,152.55,64906.0,139.1306,139.1579,139.1032,139.1123,64906.0
2019-07-10 12:20:00,152.54,152.54,152.47,152.49,9653.0,139.1032,139.1032,139.0394,139.0576,9653.0
2019-07-10 12:25:00,152.47,152.56,152.44,152.56,24000.0,139.0394,139.1214,139.012,139.1214,24000.0
2019-07-10 12:30:00,152.56,152.65,152.56,152.64,23165.0,139.1214,139.2035,139.1214,139.1944,23165.0
2019-07-10 12:35:00,152.65,152.66,152.59,152.6,19222.0,139.2035,139.2126,139.1488,139.1579,19222.0
2019-07-10 12:40:00,152.61,152.69,152.6,152.68,12669.0,139.167,139.24,139.1579,139.2309,12669.0
2019-07-10 12:45:00,152.67,152.69,152.59,152.67,20326.0,139.2217,139.24,139.1488,139.2217,20326.0
2019-07-10 12:50:00,152.67,152.69,152.62,152.63,19840.0,139.2217,139.24,139.1761,139.1853,19840.0
2019-07-10 12:55:00,152.61,152.7,152.61,152.7,8295.0,139.167,139.2491,139.167,139.2491,8295.0
2019-07-10 13:00:00,152.7,152.75,152.68,152.69,11779.0,139.2491,139.2947,139.2309,139.24,11779.0
2019-07-10 13:05:00,152.67,152.71,152.67,152.69,7695.0,139.2217,139.2582,139.2217,139.24,7695.0
2019-07-10 13:10:00,152.7,152.71,152.68,152.71,17499.0,139.2491,139.2582,139.2309,139.2582,17499.0
2019-07-10 13:15:00,152.7,152.71,152.67,152.7,10514.0,139.2491,139.2582,139.2217,139.2491,10514.0
2019-07-10 13:20:00,152.71,152.76,152.71,152.73,14890.0,139.2582,139.3038,139.2582,139.2765,14890.0
2019-07-10 13:25:00,152.73,152.73,152.68,152.69,6020.0,139.2765,139.2765,139.2309,139.24,6020.0
2019-07-10 13:30:00,152.68,152.74,152.67,152.7,12573.0,139.2309,139.2856,139.2217,139.2491,12573.0
2019-07-10 13:35:00,152.72,152.75,152.71,152.75,9640.0,139.2673,139.2947,139.2582,139.2947,9640.0
2019-07-10 13:40:00,152.75,152.81,152.75,152.8,16675.0,139.2947,139.3494,139.2947,139.3403,16675.0
2019-07-10 13:45:00,152.81,152.83,152.75,152.77,10495.0,139.3494,139.3676,139.2947,139.3129,10495.0
2019-07-10 13:50:00,152.77,152.78,152.74,152.77,5812.0,139.3129,139.3221,139.2856,139.3129,5812.0
2019-07-10 13:55:00,152.76,152.77,152.74,152.74,15857.0,139.3038,139.3129,139.2856,139.2856,15857.0
2019-07-10 14:00:00,152.75,152.89,152.75,152.79,24339.0,139.2947,139.4224,139.2947,139.3312,24339.0
2019-07-10 14:05:00,152.8,152.8,152.65,152.66,9205.0,139.3403,139.3403,139.2035,139.2126,9205.0
2019-07-10 14:10:00,152.65,152.74,152.63,152.65,11506.0,139.2035,139.2856,139.1853,139.2035,11506.0
2019-07-10 14:15:00,152.62,152.63,152.54,152.55,23387.0,139.1761,139.1853,139.1032,139.1123,23387.0
2019-07-10 14:20:00,152.56,152.6,152.52,152.53,15761.0,139.1214,139.1579,139.085,139.0941,15761.0
2019-07-10 14:25:00,152.52,152.57,152.5,152.5,9765.0,139.085,139.1306,139.0667,139.0667,9765.0
2019-07-10 14:30:00,152.47,152.61,152.47,152.58,13960.0,139.0394,139.167,139.0394,139.1397,13960.0
2019-07-10 14:35:00,152.57,152.6,152.52,152.53,6896.0,139.1306,139.1579,139.085,139.0941,6896.0
2019-07-10 14:40:00,152.54,152.58,152.53,152.55,12292.0,139.1032,139.1397,139.0941,139.1123,12292.0
2019-07-10 14:45:00,152.54,152.54,152.45,152.46,8229.0,139.1032,139.1032,139.0211,139.0302,8229.0
2019-07-10 14:50:00,152.49,152.56,152.47,152.56,25859.0,139.0576,139.1214,139.0394,139.1214,25859.0
2019-07-10 14:55:00,152.55,152.6,152.55,152.58,8492.0,139.1123,139.1579,139.1123,139.1397,8492.0
2019-07-10 15:00:00,152.57,152.61,152.5,152.52,6564.0,139.1306,139.167,139.0667,139.085,6564.0
2019-07-10 15:05:00,152.52,152.57,152.47,152.55,21068.0,139.085,139.1306,139.0394,139.1123,21068.0
2019-07-10 15:10:00,152.56,152.61,152.55,152.57,9666.0,139.1214,139.167,139.1123,139.1306,9666.0
2019-07-10 15:15:00,152.57,152.6,152.49,152.49,13176.0,139.1306,139.1579,139.0576,139.0576,13176.0
2019-07-10 15:20:00,152.49,152.51,152.43,152.46,9584.0,139.0576,139.0758,139.0029,139.0302,9584.0
2019-07-10 15:25:00,152.47,152.55,152.46,152.5,56705.0,139.0394,139.1123,139.0302,139.0667,56705.0
2019-07-10 15:30:00,152.5,152.65,152.5,152.65,16273.0,139.0667,139.2035,139.0667,139.2035,16273.0
2019-07-10 15:35:00,152.65,152.65,152.53,152.55,8997.0,139.2035,139.2035,139.0941,139.1123,8997.0
2019-07-10 15:40:00,152.57,152.6,152.51,152.59,15377.0,139.1306,139.1579,139.0758,139.1488,15377.0
2019-07-10 15:45:00,152.56,152.58,152.51,152.55,11792.0,139.1214,139.1397,139.0758,139.1123,11792.0
2019-07-10 15:50:00,152.55,152.64,152.52,152.61,69123.0,139.1123,139.1944,139.085,139.167,69123.0
2019-07-10 15:55:00,152.61,152.66,152.53,152.58,57703.0,139.167,139.2126,139.0941,139.1397,57703.0
2019-07-11 09:30:00,152.94,152.96,152.74,152.85,96753.0,139.468,139.4862,139.2856,139.3859,96753.0
2019-07-11 09:35:00,152.82,152.94,152.8,152.93,27412.0,139.3585,139.468,139.3403,139.4588,27412.0
2019-07-11 09:40:00,152.92,152.93,152.81,152.91,23920.0,139.4497,139.4588,139.3494,139.4406,23920.0
2019-07-11 09:45:00,152.96,153.03,152.87,152.9,40935.0,139.4862,139.55,139.4041,139.4315,40935.0
2019-07-11 09:50:00,152.89,152.94,152.82,152.84,30146.0,139.4224,139.468,139.3585,139.3768,30146.0
2019-07-11 09:55:00,152.82,152.88,152.8,152.83,15818.0,139.3585,139.4132,139.3403,139.3676,15818.0
2019-07-11 10:00:00,152.86,152.91,152.7,152.7,48864.0,139.395,139.4406,139.2491,139.2491,48864.0
2019-07-11 10:05:00,152.71,152.71,152.63,152.65,39836.0,139.2582,139.2582,139.1853,139.2035,39836.0
2019-07-11 10:10:00,152.63,152.67,152.56,152.64,38193.0,139.1853,139.2217,139.1214,139.1944,38193.0
2019-07-11 10:15:00,152.62,152.64,152.56,152.59,39406.0,139.1761,139.1944,139.1214,139.1488,39406.0
2019-07-11 10:20:00,152.57,152.65,152.53,152.62,19596.0,139.1306,139.2035,139.0941,139.1761,19596.0
2019-07-11 10:25:00,152.6,152.63,152.53,152.58,32889.0,139.1579,139.1853,139.0941,139.1397,32889.0
2019-07-11 10:30:00,152.55,152.56,152.43,152.44,20688.0,139.1123,139.1214,139.0029,139.012,20688.0
2019-07-11 10:35:00,152.45,152.51,152.43,152.44,15860.0,139.0211,139.0758,139.0029,139.012,15860.0
2019-07-11 10:40:00,152.46,152.49,152.39,152.4,25500.0,139.0302,139.0576,138.9664,138.9755,25500.0
2019-07-11 10:45:00,152.41,152.45,152.38,152.45,23475.0,138.9846,139.0211,138.9573,139.0211,23475.0
2019-07-11 10:50:00,152.47,152.56,152.42,152.56,43329.0,139.0394,139.1214,138.9938,139.1214,43329.0
2019-07-11 10:55:00,152.58,152.58,152.46,152.49,13760.0,139.1397,139.1397,139.0302,139.0576,13760.0
2019-07-11 11:00:00,152.5,152.56,152.45,152.52,10725.0,139.0667,139.1214,139.0211,139.085,10725.0
2019-07-11 11:05:00,152.52,152.63,152.51,152.61,15058.0,139.085,139.1853,139.0758,139.167,15058.0
2019-07-11 11:10:00,152.59,152.74,152.57,152.7,25938.0,139.1488,139.2856,139.1306,139.2491,25938.0
2019-07-11 11:15:00,152.68,152.79,152.68,152.76,16871.0,139.2309,139.3312,139.2309,139.3038,16871.0
2019-07-11 11:20:00,152.75,152.81,152.75,152.8,23252.0,139.2947,139.3494,139.2947,139.3403,23252.0
2019-07-11 11:25:00,152.79,152.81,152.76,152.77,7232.0,139.3312,139.3494,139.3038,139.3129,7232.0
2019-07-11 11:30:00,152.76,152.82,152.74,152.79,18698.0,139.3038,139.3585,139.2856,139.3312,18698.0
2019-07-11 11:35:00,152.81,152.83,152.76,152.81,8871.0,139.3494,139.3676,139.3038,139.3494,8871.0
2019-07-11 11:40:00,152.81,152.84,152.75,152.82,6709.0,139.3494,139.3768,139.2947,139.3585,6709.0
2019-07-11 11:45:00,152.82,152.87,152.79,152.86,18837.0,139.3585,139.4041,139.3312,139.395,18837.0
2019-07-11 11:50:00,152.86,152.89,152.84,152.88,14193.0,139.395,139.4224,139.3768,139.4132,14193.0
2019-07-11 11:55:00,152.89,152.9,152.87,152.89,15716.0,139.4224,139.4315,139.4041,139.4224,15716.0
2019-07-11 12:00:00,152.87,152.94,152.87,152.91,17603.0,139.4041,139.468,139.4041,139.4406,17603.0
2019-07-11 12:05:00,152.94,152.95,152.9,152.91,11539.0,139.468,139.4771,139.4315,139.4406,11539.0
2019-07-11 12:10:00,152.9,152.92,152.84,152.87,19452.0,139.4315,139.4497,139.3768,139.4041,19452.0
2019-07-11 12:15:00,152.85,152.87,152.83,152.83,11520.0,139.3859,139.4041,139.3676,139.3676,11520.0
2019-07-11 12:20:00,152.84,152.87,152.82,152.87,20047.0,139.3768,139.4041,139.3585,139.4041,20047.0
2019-07-11 12:25:00,152.86,152.88,152.8,152.87,20607.0,139.395,139.4132,139.3403,139.4041,20607.0
2019-07-11 12:30:00,152.86,152.86,152.76,152.8,75596.0,139.395,139.395,139.3038,139.3403,75596.0
2019-07-11 12:35:00,152.81,152.84,152.81,152.82,14527.0,139.3494,139.3768,139.3494,139.3585,14527.0
2019-07-11 12:40:00,152.81,152.86,152.81,152.86,320762.0,139.3494,139.395,139.3494,139.395,320762.0
2019-07-11 12:45:00,152.86,152.87,152.83,152.84,17313.0,139.395,139.4041,139.3676,139.3768,17313.0
2019-07-11 12:50:00,152.83,152.86,152.79,152.84,20113.0,139.3676,139.395,139.3312,139.3768,20113.0
2019-07-11 12:55:00,152.84,152.85,152.83,152.84,14348.0,139.3768,139.3859,139.3676,139.3768,14348.0
2019-07-11 13:00:00,152.84,152.86,152.77,152.8,7679.0,139.3768,139.395,139.3129,139.3403,7679.0
2019-07-11 13:05:00,152.8,152.8,152.71,152.71,11430.0,139.3403,139.3403,139.2582,139.2582,11430.0
2019-07-11 13:10:00,152.69,152.75,152.68,152.73,6701.0,139.24,139.2947,139.2309,139.2765,6701.0
2019-07-11 13:15:00,152.75,152.76,152.69,152.71,7611.0,139.2947,139.3038,139.24,139.2582,7611.0
2019-07-11 13:20:00,152.72,152.72,152.65,152.67,8615.0,139.2673,139.2673,139.2035,139.2217,8615.0
2019-07-11 13:25:00,152.67,152.7,152.5,152.52,17973.0,139.2217,139.2491,139.0667,139.085,17973.0
2019-07-11 13:30:00,152.51,152.55,152.44,152.47,32538.0,139.0758,139.1123,139.012,139.0394,32538.0
2019-07-11 13:35:00,152.46,152.48,152.31,152.46,43582.0,139.0302,139.0485,138.8935,139.0302,43582.0
2019-07-11 13:40:00,152.48,152.49,152.33,152.37,15979.0,139.0485,139.0576,138.9117,138.9482,15979.0
2019-07-11 13:45:00,152.38,152.39,152.31,152.37,6851.0,138.9573,138.9664,138.8935,138.9482,6851.0
2019-07-11 13:50:00,152.4,152.44,152.35,152.44,7558.0,138.9755,139.012,138.9299,139.012,7558.0
2019-07-11 13:55:00,152.43,152.48,152.41,152.41,5883.0,139.0029,139.0485,138.9846,138.9846,5883.0
2019-07-11 14:00:00,152.42,152.46,152.37,152.46,7998.0,138.9938,139.0302,138.9482,139.0302,7998.0
2019-07-11 14:05:00,152.46,152.47,152.37,152.37,8456.0,139.0302,139.0394,138.9482,138.9482,8456.0
2019-07-11 14:10:00,152.4,152.4,152.32,152.37,8830.0,138.9755,138.9755,138.9026,138.9482,8830.0
2019-07-11 14:15:00,152.38,152.38,152.27,152.27,15403.0,138.9573,138.9573,138.857,138.857,15403.0
2019-07-11 14:20:00,152.32,152.33,152.24,152.3,18071.0,138.9026,138.9117,138.8296,138.8843,18071.0
2019-07-11 14:25:00,152.31,152.35,152.3,152.34,21100.0,138.8935,138.9299,138.8843,138.9208,21100.0
2019-07-11 14:30:00,152.35,152.51,152.34,152.51,15183.0,138.9299,139.0758,138.9208,139.0758,15183.0
2019-07-11 14:35:00,152.47,152.53,152.45,152.48,12177.0,139.0394,139.0941,139.0211,139.0485,12177.0
2019-07-11 14:40:00,152.51,152.58,152.51,152.58,17642.0,139.0758,139.1397,139.0758,139.1397,17642.0
2019-07-11 14:45:00,152.59,152.59,152.51,152.52,9316.0,139.1488,139.1488,139.0758,139.085,9316.0
2019-07-11 14:50:00,152.54,152.55,152.49,152.52,18756.0,139.1032,139.1123,139.0576,139.085,18756.0
2019-07-11 14:55:00,152.52,152.56,152.51,152.55,11873.0,139.085,139.1214,139.0758,139.1123,11873.0
2019-07-11 15:00:00,152.52,152.57,152.49,152.55,10858.0,139.085,139.1306,139.0576,139.1123,10858.0
2019-07-11 15:05:00,152.58,152.59,152.53,152.56,8182.0,139.1397,139.1488,139.0941,139.1214,8182.0
2019-07-11 15:10:00,152.54,152.56,152.52,152.54,9576.0,139.1032,139.1214,139.085,139.1032,9576.0
2019-07-11 15:15:00,152.54,152.6,152.54,152.58,8774.0,139.1032,139.1579,139.1032,139.1397,8774.0
2019-07-11 15:20:00,152.6,152.6,152.52,152.55,16335.0,139.1579,139.1579,139.085,139.1123,16335.0
2019-07-11 15:25:00,152.56,152.59,152.53,152.54,18441.0,139.1214,139.1488,139.0941,139.1032,18441.0
2019-07-11 15:30:00,152.55,152.6,152.54,152.59,171920.0,139.1123,139.1579,139.1032,139.1488,171920.0
2019-07-11 15:35:00,152.59,152.61,152.57,152.6,23598.0,139.1488,139.167,139.1306,139.1579,23598.0
2019-07-11 15:40:00,152.6,152.62,152.55,152.61,41997.0,139.1579,139.1761,139.1123,139.167,41997.0
2019-07-11 15:45:00,152.63,152.74,152.62,152.73,14435.0,139.1853,139.2856,139.1761,139.2765,14435.0
2019-07-11 15:50:00,152.74,152.82,152.68,152.75,52842.0,139.2856,139.3585,139.2309,139.2947,52842.0
2019-07-11 15:55:00,152.77,152.82,152.74,152.8,66770.0,139.3129,139.3585,139.2856,139.3403,66770.0
2019-07-12 09:30:00,153.1,153.17,153.06,153.09,75696.0,139.6139,139.6777,139.5774,139.6047,75696.0
2019-07-12 09:35:00,153.08,153.17,152.98,153.14,47086.0,139.5956,139.6777,139.5044,139.6503,47086.0
2019-07-12 09:40:00,153.16,153.2,153.07,153.09,64298.0,139.6686,139.7051,139.5865,139.6047,64298.0
2019-07-12 09:45:00,153.12,153.21,153.12,153.19,18217.0,139.6321,139.7142,139.6321,139.6959,18217.0
2019-07-12 09:50:00,153.2,153.22,153.14,153.17,26669.0,139.7051,139.7233,139.6503,139.6777,26669.0
2019-07-12 09:55:00,153.17,153.19,153.06,153.06,14701.0,139.6777,139.6959,139.5774,139.5774,14701.0
2019-07-12 10:00:00,153.07,153.12,153.06,153.12,30299.0,139.5865,139.6321,139.5774,139.6321,30299.0
2019-07-12 10:05:00,153.11,153.21,153.1,153.19,16812.0,139.623,139.7142,139.6139,139.6959,16812.0
2019-07-12 10:10:00,153.12,153.15,153.08,153.11,21609.0,139.6321,139.6595,139.5956,139.623,21609.0
2019-07-12 10:15:00,153.12,153.17,153.08,153.13,15670.0,139.6321,139.6777,139.5956,139.6412,15670.0
2019-07-12 10:20:00,153.15,153.18,153.09,153.13,13438.0,139.6595,139.6868,139.6047,139.6412,13438.0
2019-07-12 10:25:00,153.11,153.14,153.05,153.14,11847.0,139.623,139.6503,139.5683,139.6503,11847.0
2019-07-12 10:30:00,153.14,153.18,153.12,153.12,14452.0,139.6503,139.6868,139.6321,139.6321,14452.0
2019-07-12 10:35:00,153.12,153.14,153.05,153.06,15213.0,139.6321,139.6503,139.5683,139.5774,15213.0
2019-07-12 10:40:00,153.07,153.11,153.02,153.03,22466.0,139.5865,139.623,139.5409,139.55,22466.0
2019-07-12 10:45:00,153.01,153.11,153.0,153.09,10373.0,139.5318,139.623,139.5227,139.6047,10373.0
2019-07-12 10:50:00,153.09,153.13,153.06,153.07,11446.0,139.6047,139.6412,139.5774,139.5865,11446.0
2019-07-12 10:55:00,153.07,153.1,153.01,153.06,17318.0,139.5865,139.6139,139.5318,139.5774,17318.0
2019-07-12 11:00:00,153.06,153.09,153.0,153.06,11341.0,139.5774,139.6047,139.5227,139.5774,11341.0
2019-07-12 11:05:00,153.07,153.09,153.04,153.09,6140.0,139.5865,139.6047,139.5592,139.6047,6140.0
2019-07-12 11:10:00,153.07,153.13,153.07,153.12,12865.0,139.5865,139.6412,139.5865,139.6321,12865.0
2019-07-12 11:15:00,153.14,153.23,153.14,153.22,22607.0,139.6503,139.7324,139.6503,139.7233,22607.0
2019-07-12 11:20:00,153.24,153.25,153.18,153.23,25579.0,139.7415,139.7507,139.6868,139.7324,25579.0
2019-07-12 11:25:00,153.25,153.28,153.21,153.26,31242.0,139.7507,139.778,139.7142,139.7598,31242.0
2019-07-12 11:30:00,153.28,153.3,153.25,153.29,5379.0,139.778,139.7962,139.7507,139.7871,5379.0
2019-07-12 11:35:00,153.28,153.3,153.24,153.25,17673.0,139.778,139.7962,139.7415,139.7507,17673.0
2019-07-12 11:40:00,153.25,153.28,153.17,153.19,23067.0,139.7507,139.778,139.6777,139.6959,23067.0
2019-07-12 11:45:00,153.22,153.23,153.19,153.22,24533.0,139.7233,139.7324,139.6959,139.7233,24533.0
2019-07-12 11:50:00,153.22,153.23,153.19,153.21,6793.0,139.7233,139.7324,139.6959,139.7142,6793.0
2019-07-12 11:55:00,153.21,153.25,153.2,153.25,12035.0,139.7142,139.7507,139.7051,139.7507,12035.0
2019-07-12 12:00:00,153.25,153.27,153.24,153.26,10667.0,139.7507,139.7689,139.7415,139.7598,10667.0
2019-07-12 12:05:00,153.25,153.26,153.21,153.23,6587.0,139.7507,139.7598,139.7142,139.7324,6587.0
2019-07-12 12:10:00,153.22,153.22,153.15,153.19,15434.0,139.7233,139.7233,139.6595,139.6959,15434.0
2019-07-12 12:15:00,153.2,153.22,153.17,153.19,16090.0,139.7051,139.7233,139.6777,139.6959,16090.0
2019-07-12 12:20:00,153.2,153.22,153.19,153.19,7923.0,139.7051,139.7233,139.6959,139.6959,7923.0
2019-07-12 12:25:00,153.19,153.21,153.18,153.2,10448.0,139.6959,139.7142,139.6868,139.7051,10448.0
2019-07-12 12:30:00,153.2,153.21,153.15,153.19,18290.0,139.7051,139.7142,139.6595,139.6959,18290.0
2019-07-12 12:35:00,153.18,153.29,153.17,153.28,5919.0,139.6868,139.7871,139.6777,139.778,5919.0
2019-07-12 12:40:00,153.29,153.29,153.21,153.25,18088.0,139.7871,139.7871,139.7142,139.7507,18088.0
2019-07-12 12:45:00,153.25,153.31,153.24,153.31,12051.0,139.7507,139.8054,139.7415,139.8054,12051.0
2019-07-12 12:50:00,153.3,153.32,153.29,153.31,16212.0,139.7962,139.8145,139.7871,139.8054,16212.0
2019-07-12 12:55:00,153.3,153.34,153.28,153.33,6872.0,139.7962,139.8327,139.778,139.8236,6872.0
2019-07-12 13:00:00,153.33,153.35,153.3,153.33,10863.0,139.8236,139.8418,139.7962,139.8236,10863.0
2019-07-12 13:05:00,153.32,153.34,153.3,153.31,14372.0,139.8145,139.8327,139.7962,139.8054,14372.0
2019-07-12 13:10:00,153.32,153.32,153.28,153.31,4783.0,139.8145,139.8145,139.778,139.8054,4783.0
2019-07-12 13:15:00,153.31,153.31,153.28,153.29,8035.0,139.8054,139.8054,139.778,139.7871,8035.0
2019-07-12 13:20:00,153.28,153.31,153.28,153.3,10306.0,139.778,139.8054,139.778,139.7962,10306.0
2019-07-12 13:25:00,153.31,153.32,153.28,153.29,10194.0,139.8054,139.8145,139.778,139.7871,10194.0
2019-07-12 13:30:00,153.28,153.29,153.27,153.29,12064.0,139.778,139.7871,139.7689,139.7871,12064.0
2019-07-12 13:35:00,153.3,153.3,153.28,153.28,4722.0,139.7962,139.7962,139.778,139.778,4722.0
2019-07-12 13:40:00,153.25,153.27,153.25,153.26,20340.0,139.7507,139.7689,139.7507,139.7598,20340.0
2019-07-12 13:45:00,153.25,153.27,153.24,153.26,5900.0,139.7507,139.7689,139.7415,139.7598,5900.0
2019-07-12 13:50:00,153.25,153.28,153.23,153.27,20413.0,139.7507,139.778,139.7324,139.7689,20413.0
2019-07-12 13:55:00,153.26,153.29,153.26,153.28,6470.0,139.7598,139.7871,139.7598,139.778,6470.0
2019-07-12 14:00:00,153.28,153.31,153.26,153.3,17259.0,139.778,139.8054,139.7598,139.7962,17259.0
2019-07-12 14:05:00,153.28,153.32,153.27,153.31,15941.0,139.778,139.8145,139.7689,139.8054,15941.0
2019-07-12 14:10:00,153.32,153.35,153.31,153.34,12372.0,139.8145,139.8418,139.8054,139.8327,12372.0
2019-07-12 14:15:00,153.34,153.37,153.34,153.37,16978.0,139.8327,139.8601,139.8327,139.8601,16978.0
2019-07-12 14:20:00,153.37,153.39,153.35,153.37,24018.0,139.8601,139.8783,139.8418,139.8601,24018.0
2019-07-12 14:25:00,153.36,153.38,153.35,153.36,12909.0,139.851,139.8692,139.8418,139.851,12909.0
2019-07-12 14:30:00,153.36,153.44,153.35,153.42,26025.0,139.851,139.9239,139.8418,139.9057,26025.0
2019-07-12 14:35:00,153.43,153.49,153.42,153.47,16248.0,139.9148,139.9695,139.9057,139.9513,16248.0
2019-07-12 14:40:00,153.46,153.48,153.41,153.43,12260.0,139.9422,139.9604,139.8966,139.9148,12260.0
2019-07-12 14:45:00,153.43,153.47,153.41,153.47,12385.0,139.9148,139.9513,139.8966,139.9513,12385.0
2019-07-12 14:50:00,153.46,153.48,153.45,153.47,7604.0,139.9422,139.9604,139.933,139.9513,7604.0
2019-07-12 14:55:00,153.46,153.49,153.44,153.49,15667.0,139.9422,139.9695,139.9239,139.9695,15667.0
2019-07-12 15:00:00,153.49,153.5,153.44,153.45,14295.0,139.9695,139.9786,139.9239,139.933,14295.0
2019-07-12 15:05:00,153.48,153.5,153.45,153.47,6730.0,139.9604,139.9786,139.933,139.9513,6730.0
2019-07-12 15:10:00,153.47,153.48,153.4,153.44,13398.0,139.9513,139.9604,139.8874,139.9239,13398.0
2019-07-12 15:15:00,153.43,153.49,153.42,153.48,25813.0,139.9148,139.9695,139.9057,139.9604,25813.0
2019-07-12 15:20:00,153.49,153.53,153.48,153.5,37490.0,139.9695,140.006,139.9604,139.9786,37490.0
2019-07-12 15:25:00,153.5,153.52,153.43,153.46,14600.0,139.9786,139.9969,139.9148,139.9422,14600.0
2019-07-12 15:30:00,153.45,153.52,153.45,153.52,27079.0,139.933,139.9969,139.933,139.9969,27079.0
2019-07-12 15:35:00,153.52,153.59,153.51,153.55,26613.0,139.9969,140.0607,139.9878,140.0242,26613.0
2019-07-12 15:40:00,153.56,153.59,153.53,153.57,38657.0,140.0333,140.0607,140.006,140.0425,38657.0
2019-07-12 15:45:00,153.55,153.56,153.5,153.53,27061.0,140.0242,140.0333,139.9786,140.006,27061.0
2019-07-12 15:50:00,153.53,153.6,153.5,153.59,45944.0,140.006,140.0698,139.9786,140.0607,45944.0
2019-07-12 15:55:00,153.61,153.64,153.59,153.6,30808.0,140.0789,140.1063,140.0607,140.0698,30808.0
2019-07-15 09:30:00,153.83,153.83,153.61,153.62,119781.0,140.2796,140.2796,140.0789,140.0881,119781.0
2019-07-15 09:35:00,153.62,153.62,153.47,153.53,37992.0,140.0881,140.0881,139.9513,140.006,37992.0
2019-07-15 09:40:00,153.51,153.58,153.5,153.58,21567.0,139.9878,140.0516,139.9786,140.0516,21567.0
2019-07-15 09:45:00,153.57,153.57,153.38,153.4,19089.0,140.0425,140.0425,139.8692,139.8874,19089.0
2019-07-15 09:50:00,153.39,153.44,153.35,153.44,10742.0,139.8783,139.9239,139.8418,139.9239,10742.0
2019-07-15 09:55:00,153.44,153.48,153.41,153.46,35690.0,139.9239,139.9604,139.8966,139.9422,35690.0
2019-07-15 10:00:00,153.47,153.54,153.42,153.51,445996.0,139.9513,140.0151,139.9057,139.9878,445996.0
2019-07-15 10:05:00,153.5,153.51,153.45,153.51,23740.0,139.9786,139.9878,139.933,139.9878,23740.0
2019-07-15 10:10:00,153.47,153.48,153.4,153.44,20412.0,139.9513,139.9604,139.8874,139.9239,20412.0
2019-07-15 10:15:00,153.43,153.52,153.43,153.51,11757.0,139.9148,139.9969,139.9148,139.9878,11757.0
2019-07-15 10:20:00,153.52,153.6,153.5,153.56,31349.0,139.9969,140.0698,139.9786,140.0333,31349.0
2019-07-15 10:25:00,153.59,153.59,153.5,153.54,10972.0,140.0607,140.0607,139.9786,140.0151,10972.0
2019-07-15 10:30:00,153.58,153.6,153.55,153.58,19448.0,140.0516,140.0698,140.0242,140.0516,19448.0
2019-07-15 10:35:00,153.56,153.57,153.49,153.5,23900.0,140.0333,140.0425,139.9695,139.9786,23900.0
2019-07-15 10:40:00,153.49,153.5,153.43,153.45,8132.0,139.9695,139.9786,139.9148,139.933,8132.0
2019-07-15 10:45:00,153.43,153.43,153.37,153.42,13835.0,139.9148,139.9148,139.8601,139.9057,13835.0
2019-07-15 10:50:00,153.43,153.54,153.42,153.53,14444.0,139.9148,140.0151,139.9057,140.006,14444.0
2019-07-15 10:55:00,153.52,153.54,153.51,153.52,8220.0,139.9969,140.0151,139.9878,139.9969,8220.0
2019-07-15 11:00:00,153.51,153.55,153.49,153.5,18705.0,139.9878,140.0242,139.9695,139.9786,18705.0
2019-07-15 11:05:00,153.49,153.5,153.45,153.49,13660.0,139.9695,139.9786,139.933,139.9695,13660.0
2019-07-15 11:10:00,153.48,153.48,153.42,153.45,21350.0,139.9604,139.9604,139.9057,139.933,21350.0
2019-07-15 11:15:00,153.47,153.53,153.45,153.5,16822.0,139.9513,140.006,139.933,139.9786,16822.0
2019-07-15 11:20:00,153.5,153.54,153.49,153.51,12495.0,139.9786,140.0151,139.9695,139.9878,12495.0
2019-07-15 11:25:00,153.5,153.52,153.45,153.45,15508.0,139.9786,139.9969,139.933,139.933,15508.0
2019-07-15 11:30:00,153.43,153.45,153.31,153.34,18036.0,139.9148,139.933,139.8054,139.8327,18036.0
2019-07-15 11:35:00,153.36,153.42,153.36,153.42,11294.0,139.851,139.9057,139.851,139.9057,11294.0
2019-07-15 11:40:00,153.42,153.44,153.39,153.4,12835.0,139.9057,139.9239,139.8783,139.8874,12835.0
2019-07-15 11:45:00,153.4,153.4,153.37,153.37,12678.0,139.8874,139.8874,139.8601,139.8601,12678.0
2019-07-15 11:50:00,153.37,153.4,153.36,153.39,9835.0,139.8601,139.8874,139.851,139.8783,9835.0
2019-07-15 11:55:00,153.39,153.39,153.34,153.35,23972.0,139.8783,139.8783,139.8327,139.8418,23972.0
2019-07-15 12:00:00,153.36,153.37,153.33,153.37,8663.0,139.851,139.8601,139.8236,139.8601,8663.0
2019-07-15 12:05:00,153.36,153.38,153.3,153.31,7888.0,139.851,139.8692,139.7962,139.8054,7888.0
2019-07-15 12:10:00,153.31,153.33,153.29,153.31,12597.0,139.8054,139.8236,139.7871,139.8054,12597.0
2019-07-15 12:15:00,153.32,153.36,153.31,153.35,29105.0,139.8145,139.851,139.8054,139.8418,29105.0
2019-07-15 12:20:00,153.37,153.39,153.35,153.37,10928.0,139.8601,139.8783,139.8418,139.8601,10928.0
2019-07-15 12:25:00,153.36,153.39,153.33,153.33,8713.0,139.851,139.8783,139.8236,139.8236,8713.0
2019-07-15 12:30:00,153.34,153.37,153.31,153.34,30582.0,139.8327,139.8601,139.8054,139.8327,30582.0
2019-07-15 12:35:00,153.34,153.36,153.33,153.35,10777.0,139.8327,139.851,139.8236,139.8418,10777.0
2019-07-15 12:40:00,153.35,153.36,153.31,153.32,8498.0,139.8418,139.851,139.8054,139.8145,8498.0
2019-07-15 12:45:00,153.32,153.33,153.27,153.3,16077.0,139.8145,139.8236,139.7689,139.7962,16077.0
2019-07-15 12:50:00,153.29,153.31,153.27,153.28,5632.0,139.7871,139.8054,139.7689,139.778,5632.0
2019-07-15 12:55:00,153.28,153.32,153.28,153.31,11029.0,139.778,139.8145,139.778,139.8054,11029.0
2019-07-15 13:00:00,153.33,153.36,153.32,153.33,8668.0,139.8236,139.851,139.8145,139.8236,8668.0
2019-07-15 13:05:00,153.34,153.36,153.28,153.31,17119.0,139.8327,139.851,139.778,139.8054,17119.0
2019-07-15 13:10:00,153.31,153.32,153.3,153.3,7876.0,139.8054,139.8145,139.7962,139.7962,7876.0
2019-07-15 13:15:00,153.31,153.34,153.3,153.33,9883.0,139.8054,139.8327,139.7962,139.8236,9883.0
2019-07-15 13:20:00,153.32,153.35,153.3,153.33,4726.0,139.8145,139.8418,139.7962,139.8236,4726.0
2019-07-15 13:25:00,153.33,153.36,153.31,153.35,8016.0,139.8236,139.851,139.8054,139.8418,8016.0
2019-07-15 13:30:00,153.35,153.41,153.33,153.41,6441.0,139.8418,139.8966,139.8236,139.8966,6441.0
2019-07-15 13:35:00,153.41,153.45,153.4,153.44,18138.0,139.8966,139.933,139.8874,139.9239,18138.0
2019-07-15 13:40:00,153.43,153.43,153.39,153.4,7050.0,139.9148,139.9148,139.8783,139.8874,7050.0
2019-07-15 13:45:00,153.4,153.41,153.38,153.38,36269.0,139.8874,139.8966,139.8692,139.8692,36269.0
2019-07-15 13:50:00,153.39,153.4,153.37,153.39,10273.0,139.8783,139.8874,139.8601,139.8783,10273.0
2019-07-15 13:55:00,153.4,153.42,153.38,153.38,7890.0,139.8874,139.9057,139.8692,139.8692,7890.0
2019-07-15 14:00:00,153.38,153.46,153.38,153.41,15289.0,139.8692,139.9422,139.8692,139.8966,15289.0
2019-07-15 14:05:00,153.41,153.46,153.4,153.46,33134.0,139.8966,139.9422,139.8874,139.9422,33134.0
2019-07-15 14:10:00,153.46,153.48,153.44,153.48,14338.0,139.9422,139.9604,139.9239,139.9604,14338.0
2019-07-15 14:15:00,153.47,153.51,153.45,153.51,12384.0,139.9513,139.9878,139.933,139.9878,12384.0
2019-07-15 14:20:00,153.52,153.56,153.49,153.49,10214.0,139.9969,140.0333,139.9695,139.9695,10214.0
2019-07-15 14:25:00,153.49,153.51,153.46,153.47,11213.0,139.9695,139.9878,139.9422,139.9513,11213.0
2019-07-15 14:30:00,153.49,153.5,153.47,153.5,11259.0,139.9695,139.9786,139.9513,139.9786,11259.0
2019-07-15 14:35:00,153.5,153.51,153.46,153.46,8154.0,139.9786,139.9878,139.9422,139.9422,8154.0
2019-07-15 14:40:00,153.46,153.46,153.42,153.44,6706.0,139.9422,139.9422,139.9057,139.9239,6706.0
2019-07-15 14:45:00,153.43,153.46,153.43,153.43,9305.0,139.9148,139.9422,139.9148,139.9148,9305.0
2019-07-15 14:50:00,153.43,153.47,153.41,153.45,16160.0,139.9148,139.9513,139.8966,139.933,16160.0
2019-07-15 14:55:00,153.46,153.5,153.46,153.5,22302.0,139.9422,139.9786,139.9422,139.9786,22302.0
2019-07-15 15:00:00,153.5,153.55,153.5,153.52,13957.0,139.9786,140.0242,139.9786,139.9969,13957.0
2019-07-15 15:05:00,153.52,153.53,153.49,153.51,12690.0,139.9969,140.006,139.9695,139.9878,12690.0
2019-07-15 15:10:00,153.52,153.52,153.42,153.42,9466.0,139.9969,139.9969,139.9057,139.9057,9466.0
2019-07-15 15:15:00,153.41,153.43,153.41,153.43,20840.0,139.8966,139.9148,139.8966,139.9148,20840.0
2019-07-15 15:20:00,153.44,153.51,153.42,153.49,15149.0,139.9239,139.9878,139.9057,139.9695,15149.0
2019-07-15 15:25:00,153.5,153.51,153.44,153.44,16718.0,139.9786,139.9878,139.9239,139.9239,16718.0
2019-07-15 15:30:00,153.44,153.49,153.43,153.47,27070.0,139.9239,139.9695,139.9148,139.9513,27070.0
2019-07-15 15:35:00,153.46,153.48,153.43,153.44,30963.0,139.9422,139.9604,139.9148,139.9239,30963.0
2019-07-15 15:40:00,153.44,153.53,153.44,153.49,42775.0,139.9239,140.006,139.9239,139.9695,42775.0
2019-07-15 15:45:00,153.5,153.52,153.46,153.49,131902.0,139.9786,139.9969,139.9422,139.9695,131902.0
2019-07-15 15:50:00,153.5,153.54,153.48,153.54,22522.0,139.9786,140.0151,139.9604,140.0151,22522.0
2019-07-15 15:55:00,153.54,153.56,153.45,153.54,49219.0,140.0151,140.0333,139.933,140.0151,49219.0
2019-07-16 09:30:00,153.39,153.51,153.34,153.43,54619.0,139.8783,139.9878,139.8327,139.9148,54619.0
2019-07-16 09:35:00,153.47,153.47,153.4,153.43,12823.0,139.9513,139.9513,139.8874,139.9148,12823.0
2019-07-16 09:40:00,153.43,153.53,153.43,153.52,13226.0,139.9148,140.006,139.9148,139.9969,13226.0
2019-07-16 09:45:00,153.52,153.57,153.5,153.57,24544.0,139.9969,140.0425,139.9786,140.0425,24544.0
2019-07-16 09:50:00,153.56,153.56,153.49,153.53,7752.0,140.0333,140.0333,139.9695,140.006,7752.0
2019-07-16 09:55:00,153.52,153.55,153.52,153.54,8614.0,139.9969,140.0242,139.9969,140.0151,8614.0
2019-07-16 10:00:00,153.54,153.55,153.51,153.52,31923.0,140.0151,140.0242,139.9878,139.9969,31923.0
2019-07-16 10:05:00,153.5,153.54,153.48,153.53,10842.0,139.9786,140.0151,139.9604,140.006,10842.0
2019-07-16 10:10:00,153.53,153.55,153.48,153.5,28295.0,140.006,140.0242,139.9604,139.9786,28295.0
2019-07-16 10:15:00,153.51,153.55,153.44,153.47,11273.0,139.9878,140.0242,139.9239,139.9513,11273.0
2019-07-16 10:20:00,153.49,153.59,153.49,153.57,18002.0,139.9695,140.0607,139.9695,140.0425,18002.0
2019-07-16 10:25:00,153.57,153.59,153.56,153.58,15365.0,140.0425,140.0607,140.0333,140.0516,15365.0
2019-07-16 10:30:00,153.6,153.62,153.57,153.6,6524.0,140.0698,140.0881,140.0425,140.0698,6524.0
2019-07-16 10:35:00,153.58,153.59,153.56,153.57,7531.0,140.0516,140.0607,140.0333,140.0425,7531.0
2019-07-16 10:40:00,153.58,153.64,153.56,153.61,15025.0,140.0516,140.1063,140.0333,140.0789,15025.0
2019-07-16 10:45:00,153.62,153.67,153.6,153.63,25896.0,140.0881,140.1337,140.0698,140.0972,25896.0
2019-07-16 10:50:00,153.59,153.6,153.49,153.52,7868.0,140.0607,140.0698,139.9695,139.9969,7868.0
2019-07-16 10:55:00,153.52,153.62,153.51,153.6,37855.0,139.9969,140.0881,139.9878,140.0698,37855.0
2019-07-16 11:00:00,153.61,153.62,153.53,153.56,20227.0,140.0789,140.0881,140.006,140.0333,20227.0
2019-07-16 11:05:00,153.56,153.59,153.55,153.57,10968.0,140.0333,140.0607,140.0242,140.0425,10968.0
2019-07-16 11:10:00,153.56,153.6,153.54,153.54,14524.0,140.0333,140.0698,140.0151,140.0151,14524.0
2019-07-16 11:15:00,153.51,153.55,153.47,153.5,11446.0,139.9878,140.0242,139.9513,139.9786,11446.0
2019-07-16 11:20:00,153.49,153.53,153.48,153.5,11112.0,139.9695,140.006,139.9604,139.9786,11112.0
2019-07-16 11:25:00,153.46,153.47,153.42,153.45,17761.0,139.9422,139.9513,139.9057,139.933,17761.0
2019-07-16 11:30:00,153.46,153.51,153.44,153.5,7697.0,139.9422,139.9878,139.9239,139.9786,7697.0
2019-07-16 11:35:00,153.49,153.53,153.46,153.47,26869.0,139.9695,140.006,139.9422,139.9513,26869.0
2019-07-16 11:40:00,153.48,153.49,153.4,153.42,7700.0,139.9604,139.9695,139.8874,139.9057,7700.0
2019-07-16 11:45:00,153.42,153.47,153.4,153.41,20844.0,139.9057,139.9513,139.8874,139.8966,20844.0
2019-07-16 11:50:00,153.41,153.43,153.39,153.4,21209.0,139.8966,139.9148,139.8783,139.8874,21209.0
2019-07-16 11:55:00,153.41,153.42,153.25,153.27,12535.0,139.8966,139.9057,139.7507,139.7689,12535.0
2019-07-16 12:00:00,153.25,153.3,153.19,153.27,21346.0,139.7507,139.7962,139.6959,139.7689,21346.0
2019-07-16 12:05:00,153.29,153.29,153.11,153.14,24649.0,139.7871,139.7871,139.623,139.6503,24649.0
2019-07-16 12:10:00,153.14,153.14,153.03,153.14,33780.0,139.6503,139.6503,139.55,139.6503,33780.0
2019-07-16 12:15:00,153.13,153.14,152.97,152.97,25429.0,139.6412,139.6503,139.4953,139.4953,25429.0
2019-07-16 12:20:00,152.96,153.08,152.95,153.07,16643.0,139.4862,139.5956,139.4771,139.5865,16643.0
2019-07-16 12:25:00,153.09,153.18,153.08,153.12,14508.0,139.6047,139.6868,139.5956,139.6321,14508.0
2019-07-16 12:30:00,153.11,153.12,153.04,153.09,20455.0,139.623,139.6321,139.5592,139.6047,20455.0
2019-07-16 12:35:00,153.13,153.19,153.1,153.15,36895.0,139.6412,139.6959,139.6139,139.6595,36895.0
2019-07-16 12:40:00,153.14,153.24,153.13,153.21,5077.0,139.6503,139.7415,139.6412,139.7142,5077.0
2019-07-16 12:45:00,153.22,153.25,153.2,153.21,9053.0,139.7233,139.7507,139.7051,139.7142,9053.0
2019-07-16 12:50:00,153.19,153.22,153.11,153.13,14156.0,139.6959,139.7233,139.623,139.6412,14156.0
2019-07-16 12:55:00,153.11,153.16,153.07,153.15,19161.0,139.623,139.6686,139.5865,139.6595,19161.0
2019-07-16 13:00:00,153.2,153.35,153.2,153.35,13066.0,139.7051,139.8418,139.7051,139.8418,13066.0
2019-07-16 13:05:00,153.33,153.37,153.3,153.3,10410.0,139.8236,139.8601,139.7962,139.7962,10410.0
2019-07-16 13:10:00,153.32,153.37,153.3,153.36,10344.0,139.8145,139.8601,139.7962,139.851,10344.0
2019-07-16 13:15:00,153.38,153.4,153.36,153.38,23790.0,139.8692,139.8874,139.851,139.8692,23790.0
2019-07-16 13:20:00,153.37,153.39,153.35,153.37,5719.0,139.8601,139.8783,139.8418,139.8601,5719.0
2019-07-16 13:25:00,153.39,153.39,153.34,153.34,12387.0,139.8783,139.8783,139.8327,139.8327,12387.0
2019-07-16 13:30:00,153.35,153.38,153.33,153.36,8416.0,139.8418,139.8692,139.8236,139.851,8416.0
2019-07-16 13:35:00,153.37,153.37,153.31,153.31,5381.0,139.8601,139.8601,139.8054,139.8054,5381.0
2019-07-16 13:40:00,153.29,153.3,153.22,153.22,53699.0,139.7871,139.7962,139.7233,139.7233,53699.0
2019-07-16 13:45:00,153.22,153.23,153.11,153.15,118826.0,139.7233,139.7324,139.623,139.6595,118826.0
2019-07-16 13:50:00,153.16,153.17,153.06,153.07,8906.0,139.6686,139.6777,139.5774,139.5865,8906.0
2019-07-16 13:55:00,153.06,153.08,153.01,153.02,15469.0,139.5774,139.5956,139.5318,139.5409,15469.0
2019-07-16 14:00:00,153.03,153.12,153.01,153.12,12667.0,139.55,139.6321,139.5318,139.6321,12667.0
2019-07-16 14:05:00,153.11,153.15,153.09,153.11,15940.0,139.623,139.6595,139.6047,139.623,15940.0
2019-07-16 14:10:00,153.11,153.15,153.06,153.12,15010.0,139.623,139.6595,139.5774,139.6321,15010.0
2019-07-16 14:15:00,153.11,153.11,153.04,153.05,3830.0,139.623,139.623,139.5592,139.5683,3830.0
2019-07-16 14:20:00,153.03,153.1,152.99,153.1,9422.0,139.55,139.6139,139.5136,139.6139,9422.0
2019-07-16 14:25:00,153.09,153.09,153.03,153.05,5561.0,139.6047,139.6047,139.55,139.5683,5561.0
2019-07-16 14:30:00,153.06,153.08,152.96,152.99,18010.0,139.5774,139.5956,139.4862,139.5136,18010.0
2019-07-16 14:35:00,153.0,153.11,152.98,153.09,28719.0,139.5227,139.623,139.5044,139.6047,28719.0
2019-07-16 14:40:00,153.09,153.19,153.08,153.16,31865.0,139.6047,139.6959,139.5956,139.6686,31865.0
2019-07-16 14:45:00,153.19,153.2,153.12,153.19,17844.0,139.6959,139.7051,139.6321,139.6959,17844.0
2019-07-16 14:50:00,153.2,153.21,153.15,153.2,16348.0,139.7051,139.7142,139.6595,139.7051,16348.0
2019-07-16 14:55:00,153.19,153.21,153.13,153.14,24909.0,139.6959,139.7142,139.6412,139.6503,24909.0
2019-07-16 15:00:00,153.1,153.21,153.1,153.19,17944.0,139.6139,139.7142,139.6139,139.6959,17944.0
2019-07-16 15:05:00,153.2,153.26,153.17,153.18,9528.0,139.7051,139.7598,139.6777,139.6868,9528.0
2019-07-16 15:10:00,153.17,153.26,153.17,153.19,67197.0,139.6777,139.7598,139.6777,139.6959,67197.0
2019-07-16 15:15:00,153.2,153.25,153.18,153.23,21548.0,139.7051,139.7507,139.6868,139.7324,21548.0
2019-07-16 15:20:00,153.22,153.27,153.18,153.2,8672.0,139.7233,139.7689,139.6868,139.7051,8672.0
2019-07-16 15:25:00,153.19,153.2,153.15,153.16,8143.0,139.6959,139.7051,139.6595,139.6686,8143.0
2019-07-16 15:30:00,153.14,153.24,153.14,153.17,11595.0,139.6503,139.7415,139.6503,139.6777,11595.0
2019-07-16 15:35:00,153.18,153.25,153.17,153.24,14001.0,139.6868,139.7507,139.6777,139.7415,14001.0
2019-07-16 15:40:00,153.24,153.29,153.19,153.25,21292.0,139.7415,139.7871,139.6959,139.7507,21292.0
2019-07-16 15:45:00,153.25,153.26,153.15,153.17,19184.0,139.7507,139.7598,139.6595,139.6777,19184.0
2019-07-16 15:50:00,153.18,153.25,153.15,153.17,18732.0,139.6868,139.7507,139.6595,139.6777,18732.0
2019-07-16 15:55:00,153.22,153.23,153.07,153.1,64456.0,139.7233,139.7324,139.5865,139.6139,64456.0
2019-07-17 09:30:00,153.1,153.17,153.02,153.1,41846.0,139.6139,139.6777,139.5409,139.6139,41846.0
2019-07-17 09:35:00,153.1,153.15,152.97,153.06,11231.0,139.6139,139.6595,139.4953,139.5774,11231.0
2019-07-17 09:40:00,153.07,153.11,152.99,153.01,14748.0,139.5865,139.623,139.5136,139.5318,14748.0
2019-07-17 09:45:00,153.02,153.02,152.85,152.92,32393.0,139.5409,139.5409,139.3859,139.4497,32393.0
2019-07-17 09:50:00,152.91,153.03,152.9,152.99,27981.0,139.4406,139.55,139.4315,139.5136,27981.0
2019-07-17 09:55:00,153.0,153.04,152.93,152.93,16105.0,139.5227,139.5592,139.4588,139.4588,16105.0
2019-07-17 10:00:00,152.96,153.01,152.94,152.96,39861.0,139.4862,139.5318,139.468,139.4862,39861.0
2019-07-17 10:05:00,152.99,153.03,152.86,152.86,13462.0,139.5136,139.55,139.395,139.395,13462.0
2019-07-17 10:10:00,152.84,152.9,152.76,152.77,28519.0,139.3768,139.4315,139.3038,139.3129,28519.0
2019-07-17 10:15:00,152.75,152.82,152.7,152.72,39030.0,139.2947,139.3585,139.2491,139.2673,39030.0
2019-07-17 10:20:00,152.7,152.79,152.7,152.76,17291.0,139.2491,139.3312,139.2491,139.3038,17291.0
2019-07-17 10:25:00,152.74,152.79,152.71,152.72,12438.0,139.2856,139.3312,139.2582,139.2673,12438.0
2019-07-17 10:30:00,152.7,152.75,152.63,152.73,32484.0,139.2491,139.2947,139.1853,139.2765,32484.0
2019-07-17 10:35:00,152.77,152.78,152.67,152.67,22400.0,139.3129,139.3221,139.2217,139.2217,22400.0
2019-07-17 10:40:00,152.66,152.7,152.49,152.5,16033.0,139.2126,139.2491,139.0576,139.0667,16033.0
2019-07-17 10:45:00,152.49,152.5,152.42,152.42,21932.0,139.0576,139.0667,138.9938,138.9938,21932.0
2019-07-17 10:50:00,152.42,152.46,152.33,152.33,17186.0,138.9938,139.0302,138.9117,138.9117,17186.0
2019-07-17 10:55:00,152.38,152.52,152.36,152.52,13932.0,138.9573,139.085,138.9391,139.085,13932.0
2019-07-17 11:00:00,152.53,152.66,152.52,152.61,54038.0,139.0941,139.2126,139.085,139.167,54038.0
2019-07-17 11:05:00,152.6,152.6,152.53,152.59,12971.0,139.1579,139.1579,139.0941,139.1488,12971.0
2019-07-17 11:10:00,152.59,152.71,152.59,152.66,10442.0,139.1488,139.2582,139.1488,139.2126,10442.0
2019-07-17 11:15:00,152.69,152.71,152.64,152.64,22409.0,139.24,139.2582,139.1944,139.1944,22409.0
2019-07-17 11:20:00,152.67,152.75,152.67,152.71,19663.0,139.2217,139.2947,139.2217,139.2582,19663.0
2019-07-17 11:25:00,152.73,152.73,152.64,152.64,11270.0,139.2765,139.2765,139.1944,139.1944,11270.0
2019-07-17 11:30:00,152.64,152.71,152.64,152.65,8944.0,139.1944,139.2582,139.1944,139.2035,8944.0
2019-07-17 11:35:00,152.63,152.73,152.63,152.73,11520.0,139.1853,139.2765,139.1853,139.2765,11520.0
2019-07-17 11:40:00,152.71,152.82,152.7,152.81,13732.0,139.2582,139.3585,139.2491,139.3494,13732.0
2019-07-17 11:45:00,152.82,152.83,152.76,152.83,30634.0,139.3585,139.3676,139.3038,139.3676,30634.0
2019-07-17 11:50:00,152.84,152.87,152.83,152.87,95086.0,139.3768,139.4041,139.3676,139.4041,95086.0
2019-07-17 11:55:00,152.88,152.88,152.79,152.8,25800.0,139.4132,139.4132,139.3312,139.3403,25800.0
2019-07-17 12:00:00,152.8,152.81,152.74,152.77,17394.0,139.3403,139.3494,139.2856,139.3129,17394.0
2019-07-17 12:05:00,152.77,152.78,152.74,152.74,12385.0,139.3129,139.3221,139.2856,139.2856,12385.0
2019-07-17 12:10:00,152.74,152.75,152.65,152.68,36717.0,139.2856,139.2947,139.2035,139.2309,36717.0
2019-07-17 12:15:00,152.66,152.69,152.65,152.69,27623.0,139.2126,139.24,139.2035,139.24,27623.0
2019-07-17 12:20:00,152.69,152.71,152.62,152.67,14753.0,139.24,139.2582,139.1761,139.2217,14753.0
2019-07-17 12:25:00,152.65,152.69,152.64,152.66,9787.0,139.2035,139.24,139.1944,139.2126,9787.0
2019-07-17 12:30:00,152.67,152.68,152.65,152.66,13193.0,139.2217,139.2309,139.2035,139.2126,13193.0
2019-07-17 12:35:00,152.67,152.72,152.65,152.7,20550.0,139.2217,139.2673,139.2035,139.2491,20550.0
2019-07-17 12:40:00,152.69,152.73,152.69,152.72,12007.0,139.24,139.2765,139.24,139.2673,12007.0
2019-07-17 12:45:00,152.7,152.7,152.63,152.64,16560.0,139.2491,139.2491,139.1853,139.1944,16560.0
2019-07-17 12:50:00,152.64,152.71,152.64,152.69,10880.0,139.1944,139.2582,139.1944,139.24,10880.0
2019-07-17 12:55:00,152.69,152.71,152.67,152.68,25387.0,139.24,139.2582,139.2217,139.2309,25387.0
2019-07-17 13:00:00,152.68,152.7,152.64,152.64,7419.0,139.2309,139.2491,139.1944,139.1944,7419.0
2019-07-17 13:05:00,152.63,152.69,152.62,152.65,11051.0,139.1853,139.24,139.1761,139.2035,11051.0
2019-07-17 13:10:00,152.63,152.65,152.62,152.64,14313.0,139.1853,139.2035,139.1761,139.1944,14313.0
2019-07-17 13:15:00,152.64,152.64,152.59,152.61,11851.0,139.1944,139.1944,139.1488,139.167,11851.0
2019-07-17 13:20:00,152.61,152.64,152.6,152.62,10087.0,139.167,139.1944,139.1579,139.1761,10087.0
2019-07-17 13:25:00,152.61,152.67,152.6,152.67,11299.0,139.167,139.2217,139.1579,139.2217,11299.0
2019-07-17 13:30:00,152.67,152.69,152.66,152.68,37418.0,139.2217,139.24,139.2126,139.2309,37418.0
2019-07-17 13:35:00,152.68,152.7,152.65,152.69,8857.0,139.2309,139.2491,139.2035,139.24,8857.0
2019-07-17 13:40:00,152.7,152.78,152.7,152.74,52001.0,139.2491,139.3221,139.2491,139.2856,52001.0
2019-07-17 13:45:00,152.73,152.75,152.7,152.73,74533.0,139.2765,139.2947,139.2491,139.2765,74533.0
2019-07-17 13:50:00,152.73,152.74,152.69,152.71,310974.0,139.2765,139.2856,139.24,139.2582,310974.0
2019-07-17 13:55:00,152.71,152.73,152.69,152.71,8903.0,139.2582,139.2765,139.24,139.2582,8903.0
2019-07-17 14:00:00,152.72,152.72,152.56,152.56,75417.0,139.2673,139.2673,139.1214,139.1214,75417.0
2019-07-17 14:05:00,152.59,152.61,152.53,152.55,69448.0,139.1488,139.167,139.0941,139.1123,69448.0
2019-07-17 14:10:00,152.54,152.56,152.45,152.45,11194.0,139.1032,139.1214,139.0211,139.0211,11194.0
2019-07-17 14:15:00,152.45,152.51,152.45,152.5,19404.0,139.0211,139.0758,139.0211,139.0667,19404.0
2019-07-17 14:20:00,152.49,152.54,152.48,152.52,16018.0,139.0576,139.1032,139.0485,139.085,16018.0
2019-07-17 14:25:00,152.51,152.56,152.51,152.53,20949.0,139.0758,139.1214,139.0758,139.0941,20949.0
2019-07-17 14:30:00,152.54,152.57,152.52,152.56,16250.0,139.1032,139.1306,139.085,139.1214,16250.0
2019-07-17 14:35:00,152.57,152.61,152.57,152.58,14778.0,139.1306,139.167,139.1306,139.1397,14778.0
2019-07-17 14:40:00,152.6,152.6,152.52,152.53,12541.0,139.1579,139.1579,139.085,139.0941,12541.0
2019-07-17 14:45:00,152.53,152.57,152.5,152.56,16076.0,139.0941,139.1306,139.0667,139.1214,16076.0
2019-07-17 14:50:00,152.56,152.58,152.46,152.47,29178.0,139.1214,139.1397,139.0302,139.0394,29178.0
2019-07-17 14:55:00,152.46,152.5,152.46,152.49,35196.0,139.0302,139.0667,139.0302,139.0576,35196.0
2019-07-17 15:00:00,152.49,152.49,152.34,152.35,17143.0,139.0576,139.0576,138.9208,138.9299,17143.0
2019-07-17 15:05:00,152.33,152.47,152.31,152.47,40911.0,138.9117,139.0394,138.8935,139.0394,40911.0
2019-07-17 15:10:00,152.47,152.56,152.45,152.55,94736.0,139.0394,139.1214,139.0211,139.1123,94736.0
2019-07-17 15:15:00,152.56,152.56,152.5,152.53,21179.0,139.1214,139.1214,139.0667,139.0941,21179.0
2019-07-17 15:20:00,152.52,152.53,152.38,152.39,54434.0,139.085,139.0941,138.9573,138.9664,54434.0
2019-07-17 15:25:00,152.38,152.39,152.28,152.29,21137.0,138.9573,138.9664,138.8661,138.8752,21137.0
2019-07-17 15:30:00,152.28,152.44,152.26,152.44,34305.0,138.8661,139.012,138.8479,139.012,34305.0
2019-07-17 15:35:00,152.43,152.43,152.37,152.41,20926.0,139.0029,139.0029,138.9482,138.9846,20926.0
2019-07-17 15:40:00,152.42,152.43,152.36,152.36,24052.0,138.9938,139.0029,138.9391,138.9391,24052.0
2019-07-17 15:45:00,152.37,152.4,152.31,152.39,15142.0,138.9482,138.9755,138.8935,138.9664,15142.0
2019-07-17 15:50:00,152.39,152.43,152.31,152.33,28153.0,138.9664,139.0029,138.8935,138.9117,28153.0
2019-07-17 15:55:00,152.33,152.36,152.11,152.11,126943.0,138.9117,138.9391,138.7111,138.7111,126943.0
2019-07-18 09:30:00,151.87,151.9,151.75,151.9,93012.0,138.4922,138.5196,138.3828,138.5196,93012.0
2019-07-18 09:35:00,151.9,152.08,151.9,152.05,34763.0,138.5196,138.6837,138.5196,138.6564,34763.0
2019-07-18 09:40:00,152.02,152.03,151.89,151.96,12304.0,138.629,138.6381,138.5105,138.5743,12304.0
2019-07-18 09:45:00,151.99,152.0,151.88,151.91,25385.0,138.6016,138.6108,138.5013,138.5287,25385.0
2019-07-18 09:50:00,151.9,151.99,151.83,151.98,12315.0,138.5196,138.6016,138.4557,138.5925,12315.0
2019-07-18 09:55:00,151.95,152.01,151.92,151.97,5554.0,138.5652,138.6199,138.5378,138.5834,5554.0
2019-07-18 10:00:00,151.99,151.99,151.87,151.92,38662.0,138.6016,138.6016,138.4922,138.5378,38662.0
2019-07-18 10:05:00,151.94,152.09,151.92,151.99,11414.0,138.556,138.6928,138.5378,138.6016,11414.0
2019-07-18 10:10:00,152.01,152.12,152.01,152.1,18542.0,138.6199,138.7202,138.6199,138.702,18542.0
2019-07-18 10:15:00,152.08,152.15,152.07,152.09,4696.0,138.6837,138.7475,138.6746,138.6928,4696.0
2019-07-18 10:20:00,152.13,152.23,152.09,152.22,10168.0,138.7293,138.8205,138.6928,138.8114,10168.0
2019-07-18 10:25:00,152.15,152.2,152.12,152.16,40962.0,138.7475,138.7931,138.7202,138.7567,40962.0
2019-07-18 10:30:00,152.15,152.27,152.14,152.17,21132.0,138.7475,138.857,138.7384,138.7658,21132.0
2019-07-18 10:35:00,152.19,152.19,152.1,152.11,39909.0,138.784,138.784,138.702,138.7111,39909.0
2019-07-18 10:40:00,152.1,152.22,152.1,152.22,31954.0,138.702,138.8114,138.702,138.8114,31954.0
2019-07-18 10:45:00,152.22,152.27,152.2,152.2,8559.0,138.8114,138.857,138.7931,138.7931,8559.0
2019-07-18 10:50:00,152.2,152.21,152.1,152.12,13008.0,138.7931,138.8023,138.702,138.7202,13008.0
2019-07-18 10:55:00,152.08,152.19,152.08,152.19,17380.0,138.6837,138.784,138.6837,138.784,17380.0
2019-07-18 11:00:00,152.2,152.23,152.16,152.17,8031.0,138.7931,138.8205,138.7567,138.7658,8031.0
2019-07-18 11:05:00,152.15,152.18,152.08,152.09,9394.0,138.7475,138.7749,138.6837,138.6928,9394.0
2019-07-18 11:10:00,152.1,152.13,152.02,152.03,9541.0,138.702,138.7293,138.629,138.6381,9541.0
2019-07-18 11:15:00,152.01,152.07,152.01,152.04,29776.0,138.6199,138.6746,138.6199,138.6472,29776.0
2019-07-18 11:20:00,152.02,152.03,151.82,151.84,31330.0,138.629,138.6381,138.4466,138.4649,31330.0
2019-07-18 11:25:00,151.85,151.92,151.84,151.85,25632.0,138.474,138.5378,138.4649,138.474,25632.0
2019-07-18 11:30:00,151.87,151.87,151.72,151.79,7893.0,138.4922,138.4922,138.3554,138.4193,7893.0
2019-07-18 11:35:00,151.79,151.8,151.67,151.73,36063.0,138.4193,138.4284,138.3098,138.3645,36063.0
2019-07-18 11:40:00,151.72,151.73,151.64,151.67,19775.0,138.3554,138.3645,138.2825,138.3098,19775.0
2019-07-18 11:45:00,151.64,151.7,151.59,151.59,9996.0,138.2825,138.3372,138.2369,138.2369,9996.0
2019-07-18 11:50:00,151.62,151.72,151.62,151.7,18674.0,138.2642,138.3554,138.2642,138.3372,18674.0
2019-07-18 11:55:00,151.71,151.72,151.67,151.71,10895.0,138.3463,138.3554,138.3098,138.3463,10895.0
2019-07-18 12:00:00,151.67,151.81,151.67,151.8,4581.0,138.3098,138.4375,138.3098,138.4284,4581.0
2019-07-18 12:05:00,151.8,151.89,151.79,151.88,4831.0,138.4284,138.5105,138.4193,138.5013,4831.0
2019-07-18 12:10:00,151.91,151.96,151.9,151.92,22072.0,138.5287,138.5743,138.5196,138.5378,22072.0
2019-07-18 12:15:00,151.93,151.98,151.92,151.98,6581.0,138.5469,138.5925,138.5378,138.5925,6581.0
2019-07-18 12:20:00,152.0,152.06,151.99,152.05,8693.0,138.6108,138.6655,138.6016,138.6564,8693.0
2019-07-18 12:25:00,152.05,152.05,152.01,152.02,18515.0,138.6564,138.6564,138.6199,138.629,18515.0
2019-07-18 12:30:00,152.03,152.06,152.02,152.02,8638.0,138.6381,138.6655,138.629,138.629,8638.0
2019-07-18 12:35:00,152.0,152.06,152.0,152.04,7173.0,138.6108,138.6655,138.6108,138.6472,7173.0
2019-07-18 12:40:00,152.05,152.07,152.02,152.06,16312.0,138.6564,138.6746,138.629,138.6655,16312.0
2019-07-18 12:45:00,152.06,152.08,152.02,152.07,9383.0,138.6655,138.6837,138.629,138.6746,9383.0
2019-07-18 12:50:00,152.04,152.08,152.03,152.05,9486.0,138.6472,138.6837,138.6381,138.6564,9486.0
2019-07-18 12:55:00,152.02,152.02,151.99,152.01,5840.0,138.629,138.629,138.6016,138.6199,5840.0
2019-07-18 13:00:00,152.0,152.08,151.99,152.08,18935.0,138.6108,138.6837,138.6016,138.6837,18935.0
2019-07-18 13:05:00,152.09,152.11,152.04,152.08,8493.0,138.6928,138.7111,138.6472,138.6837,8493.0
2019-07-18 13:10:00,152.07,152.15,152.07,152.15,7898.0,138.6746,138.7475,138.6746,138.7475,7898.0
2019-07-18 13:15:00,152.17,152.17,152.13,152.15,14570.0,138.7658,138.7658,138.7293,138.7475,14570.0
2019-07-18 13:20:00,152.15,152.15,152.1,152.11,1705.0,138.7475,138.7475,138.702,138.7111,1705.0
2019-07-18 13:25:00,152.11,152.13,152.07,152.08,4123.0,138.7111,138.7293,138.6746,138.6837,4123.0
2019-07-18 13:30:00,152.09,152.14,152.08,152.1,6608.0,138.6928,138.7384,138.6837,138.702,6608.0
2019-07-18 13:35:00,152.11,152.17,152.09,152.17,5569.0,138.7111,138.7658,138.6928,138.7658,5569.0
2019-07-18 13:40:00,152.16,152.16,152.11,152.12,9609.0,138.7567,138.7567,138.7111,138.7202,9609.0
2019-07-18 13:45:00,152.11,152.15,152.04,152.05,23391.0,138.7111,138.7475,138.6472,138.6564,23391.0
2019-07-18 13:50:00,152.03,152.05,151.99,152.03,8665.0,138.6381,138.6564,138.6016,138.6381,8665.0
2019-07-18 13:55:00,152.01,152.09,152.01,152.09,3798.0,138.6199,138.6928,138.6199,138.6928,3798.0
2019-07-18 14:00:00,152.09,152.18,152.07,152.18,11524.0,138.6928,138.7749,138.6746,138.7749,11524.0
2019-07-18 14:05:00,152.17,152.25,152.16,152.24,13706.0,138.7658,138.8387,138.7567,138.8296,13706.0
2019-07-18 14:10:00,152.24,152.3,152.22,152.24,12469.0,138.8296,138.8843,138.8114,138.8296,12469.0
2019-07-18 14:15:00,152.24,152.41,152.23,152.38,7358.0,138.8296,138.9846,138.8205,138.9573,7358.0
2019-07-18 14:20:00,152.41,152.5,152.39,152.49,21860.0,138.9846,139.0667,138.9664,139.0576,21860.0
2019-07-18 14:25:00,152.49,152.56,152.45,152.52,24643.0,139.0576,139.1214,139.0211,139.085,24643.0
2019-07-18 14:30:00,152.51,152.55,152.48,152.55,10448.0,139.0758,139.1123,139.0485,139.1123,10448.0
2019-07-18 14:35:00,152.57,152.62,152.56,152.58,10179.0,139.1306,139.1761,139.1214,139.1397,10179.0
2019-07-18 14:40:00,152.61,152.67,152.58,152.64,15188.0,139.167,139.2217,139.1397,139.1944,15188.0
2019-07-18 14:45:00,152.62,152.69,152.61,152.64,17081.0,139.1761,139.24,139.167,139.1944,17081.0
2019-07-18 14:50:00,152.6,152.62,152.58,152.59,10443.0,139.1579,139.1761,139.1397,139.1488,10443.0
2019-07-18 14:55:00,152.59,152.72,152.59,152.72,17226.0,139.1488,139.2673,139.1488,139.2673,17226.0
2019-07-18 15:00:00,152.71,152.84,152.69,152.81,21673.0,139.2582,139.3768,139.24,139.3494,21673.0
2019-07-18 15:05:00,152.78,152.78,152.7,152.75,25385.0,139.3221,139.3221,139.2491,139.2947,25385.0
2019-07-18 15:10:00,152.73,152.75,152.65,152.73,15612.0,139.2765,139.2947,139.2035,139.2765,15612.0
2019-07-18 15:15:00,152.67,152.68,152.62,152.63,8303.0,139.2217,139.2309,139.1761,139.1853,8303.0
2019-07-18 15:20:00,152.63,152.65,152.56,152.56,12146.0,139.1853,139.2035,139.1214,139.1214,12146.0
2019-07-18 15:25:00,152.53,152.6,152.45,152.59,32800.0,139.0941,139.1579,139.0211,139.1488,32800.0
2019-07-18 15:30:00,152.56,152.63,152.52,152.57,14565.0,139.1214,139.1853,139.085,139.1306,14565.0
2019-07-18 15:35:00,152.59,152.63,152.57,152.62,12402.0,139.1488,139.1853,139.1306,139.1761,12402.0
2019-07-18 15:40:00,152.63,152.65,152.56,152.61,27314.0,139.1853,139.2035,139.1214,139.167,27314.0
2019-07-18 15:45:00,152.6,152.6,152.49,152.5,14489.0,139.1579,139.1579,139.0576,139.0667,14489.0
2019-07-18 15:50:00,152.5,152.55,152.46,152.5,20307.0,139.0667,139.1123,139.0302,139.0667,20307.0
2019-07-18 15:55:00,152.51,152.67,152.51,152.67,30296.0,139.0758,139.2217,139.0758,139.2217,30296.0
2019-07-19 09:30:00,153.21,153.28,153.1,153.12,62376.0,139.7142,139.778,139.6139,139.6321,62376.0
2019-07-19 09:35:00,153.11,153.14,153.05,153.13,10060.0,139.623,139.6503,139.5683,139.6412,10060.0
2019-07-19 09:40:00,153.12,153.26,153.12,153.12,8482.0,139.6321,139.7598,139.6321,139.6321,8482.0
2019-07-19 09:45:00,153.12,153.16,153.07,153.11,22830.0,139.6321,139.6686,139.5865,139.623,22830.0
2019-07-19 09:50:00,153.11,153.12,152.97,152.99,21935.0,139.623,139.6321,139.4953,139.5136,21935.0
2019-07-19 09:55:00,153.01,153.1,152.97,153.09,6272.0,139.5318,139.6139,139.4953,139.6047,6272.0
2019-07-19 10:00:00,153.1,153.15,153.03,153.09,34203.0,139.6139,139.6595,139.55,139.6047,34203.0
2019-07-19 10:05:00,153.12,153.14,152.94,152.95,12285.0,139.6321,139.6503,139.468,139.4771,12285.0
2019-07-19 10:10:00,152.92,152.99,152.92,152.93,14827.0,139.4497,139.5136,139.4497,139.4588,14827.0
2019-07-19 10:15:00,152.97,153.15,152.97,153.12,11202.0,139.4953,139.6595,139.4953,139.6321,11202.0
2019-07-19 10:20:00,153.16,153.16,153.04,153.07,12625.0,139.6686,139.6686,139.5592,139.5865,12625.0
2019-07-19 10:25:00,153.08,153.12,152.88,152.98,7926.0,139.5956,139.6321,139.4132,139.5044,7926.0
2019-07-19 10:30:00,153.05,153.09,152.94,152.95,13275.0,139.5683,139.6047,139.468,139.4771,13275.0
2019-07-19 10:35:00,152.95,152.99,152.9,152.98,7210.0,139.4771,139.5136,139.4315,139.5044,7210.0
2019-07-19 10:40:00,152.95,152.98,152.89,152.93,6276.0,139.4771,139.5044,139.4224,139.4588,6276.0
2019-07-19 10:45:00,152.92,152.95,152.76,152.79,19183.0,139.4497,139.4771,139.3038,139.3312,19183.0
2019-07-19 10:50:00,152.81,152.82,152.72,152.76,20950.0,139.3494,139.3585,139.2673,139.3038,20950.0
2019-07-19 10:55:00,152.74,152.89,152.72,152.83,20870.0,139.2856,139.4224,139.2673,139.3676,20870.0
2019-07-19 11:00:00,152.83,152.89,152.79,152.85,22035.0,139.3676,139.4224,139.3312,139.3859,22035.0
2019-07-19 11:05:00,152.81,152.91,152.77,152.9,11220.0,139.3494,139.4406,139.3129,139.4315,11220.0
2019-07-19 11:10:00,152.89,152.96,152.88,152.96,24603.0,139.4224,139.4862,139.4132,139.4862,24603.0
2019-07-19 11:15:00,152.95,152.97,152.92,152.93,15043.0,139.4771,139.4953,139.4497,139.4588,15043.0
2019-07-19 11:20:00,152.94,152.95,152.86,152.95,14580.0,139.468,139.4771,139.395,139.4771,14580.0
2019-07-19 11:25:00,152.91,152.91,152.81,152.84,13075.0,139.4406,139.4406,139.3494,139.3768,13075.0
2019-07-19 11:30:00,152.87,152.87,152.82,152.84,20454.0,139.4041,139.4041,139.3585,139.3768,20454.0
2019-07-19 11:35:00,152.85,152.86,152.65,152.65,71714.0,139.3859,139.395,139.2035,139.2035,71714.0
2019-07-19 11:40:00,152.65,152.65,152.53,152.56,44037.0,139.2035,139.2035,139.0941,139.1214,44037.0
2019-07-19 11:45:00,152.56,152.57,152.48,152.57,11511.0,139.1214,139.1306,139.0485,139.1306,11511.0
2019-07-19 11:50:00,152.59,152.64,152.54,152.59,13701.0,139.1488,139.1944,139.1032,139.1488,13701.0
2019-07-19 11:55:00,152.61,152.67,152.59,152.67,8637.0,139.167,139.2217,139.1488,139.2217,8637.0
2019-07-19 12:00:00,152.66,152.75,152.65,152.73,8222.0,139.2126,139.2947,139.2035,139.2765,8222.0
2019-07-19 12:05:00,152.73,152.83,152.73,152.82,1485.0,139.2765,139.3676,139.2765,139.3585,1485.0
2019-07-19 12:10:00,152.82,152.87,152.81,152.87,8124.0,139.3585,139.4041,139.3494,139.4041,8124.0
2019-07-19 12:15:00,152.87,152.87,152.81,152.83,13772.0,139.4041,139.4041,139.3494,139.3676,13772.0
2019-07-19 12:20:00,152.81,152.82,152.73,152.75,11668.0,139.3494,139.3585,139.2765,139.2947,11668.0
2019-07-19 12:25:00,152.76,152.89,152.76,152.89,21885.0,139.3038,139.4224,139.3038,139.4224,21885.0
2019-07-19 12:30:00,152.87,152.91,152.86,152.9,27034.0,139.4041,139.4406,139.395,139.4315,27034.0
2019-07-19 12:35:00,152.89,152.94,152.88,152.91,9544.0,139.4224,139.468,139.4132,139.4406,9544.0
2019-07-19 12:40:00,152.92,152.95,152.87,152.89,5040.0,139.4497,139.4771,139.4041,139.4224,5040.0
2019-07-19 12:45:00,152.88,152.92,152.85,152.9,5720.0,139.4132,139.4497,139.3859,139.4315,5720.0
2019-07-19 12:50:00,152.9,152.97,152.9,152.93,11122.0,139.4315,139.4953,139.4315,139.4588,11122.0
2019-07-19 12:55:00,152.93,152.95,152.9,152.92,30522.0,139.4588,139.4771,139.4315,139.4497,30522.0
2019-07-19 13:00:00,152.92,152.93,152.84,152.84,18078.0,139.4497,139.4588,139.3768,139.3768,18078.0
2019-07-19 13:05:00,152.83,152.88,152.8,152.82,18459.0,139.3676,139.4132,139.3403,139.3585,18459.0
2019-07-19 13:10:00,152.83,152.86,152.82,152.83,10592.0,139.3676,139.395,139.3585,139.3676,10592.0
2019-07-19 13:15:00,152.81,152.85,152.8,152.8,10891.0,139.3494,139.3859,139.3403,139.3403,10891.0
2019-07-19 13:20:00,152.82,152.83,152.8,152.81,6075.0,139.3585,139.3676,139.3403,139.3494,6075.0
2019-07-19 13:25:00,152.81,152.84,152.79,152.8,13211.0,139.3494,139.3768,139.3312,139.3403,13211.0
2019-07-19 13:30:00,152.78,152.82,152.75,152.77,2331.0,139.3221,139.3585,139.2947,139.3129,2331.0
2019-07-19 13:35:00,152.77,152.77,152.68,152.7,9395.0,139.3129,139.3129,139.2309,139.2491,9395.0
2019-07-19 13:40:00,152.68,152.72,152.66,152.71,15174.0,139.2309,139.2673,139.2126,139.2582,15174.0
2019-07-19 13:45:00,152.72,152.78,152.7,152.77,17158.0,139.2673,139.3221,139.2491,139.3129,17158.0
2019-07-19 13:50:00,152.77,152.82,152.76,152.8,22612.0,139.3129,139.3585,139.3038,139.3403,22612.0
2019-07-19 13:55:00,152.75,152.75,152.68,152.75,6535.0,139.2947,139.2947,139.2309,139.2947,6535.0
2019-07-19 14:00:00,152.78,152.89,152.78,152.81,9394.0,139.3221,139.4224,139.3221,139.3494,9394.0
2019-07-19 14:05:00,152.83,152.84,152.6,152.6,9302.0,139.3676,139.3768,139.1579,139.1579,9302.0
2019-07-19 14:10:00,152.56,152.65,152.49,152.56,14633.0,139.1214,139.2035,139.0576,139.1214,14633.0
2019-07-19 14:15:00,152.58,152.59,152.47,152.5,15464.0,139.1397,139.1488,139.0394,139.0667,15464.0
2019-07-19 14:20:00,152.58,152.62,152.46,152.46,4476.0,139.1397,139.1761,139.0302,139.0302,4476.0
2019-07-19 14:25:00,152.49,152.51,152.37,152.4,18840.0,139.0576,139.0758,138.9482,138.9755,18840.0
2019-07-19 14:30:00,152.46,152.49,152.32,152.34,6908.0,139.0302,139.0576,138.9026,138.9208,6908.0
2019-07-19 14:35:00,152.33,152.34,152.24,152.32,7553.0,138.9117,138.9208,138.8296,138.9026,7553.0
2019-07-19 14:40:00,152.32,152.39,152.32,152.36,30377.0,138.9026,138.9664,138.9026,138.9391,30377.0
2019-07-19 14:45:00,152.3,152.36,152.29,152.35,9634.0,138.8843,138.9391,138.8752,138.9299,9634.0
2019-07-19 14:50:00,152.37,152.44,152.35,152.38,19395.0,138.9482,139.012,138.9299,138.9573,19395.0
2019-07-19 14:55:00,152.38,152.41,152.34,152.41,4698.0,138.9573,138.9846,138.9208,138.9846,4698.0
2019-07-19 15:00:00,152.42,152.42,152.22,152.25,15036.0,138.9938,138.9938,138.8114,138.8387,15036.0
2019-07-19 15:05:00,152.15,152.24,152.15,152.19,5636.0,138.7475,138.8296,138.7475,138.784,5636.0
2019-07-19 15:10:00,152.2,152.22,152.1,152.16,10672.0,138.7931,138.8114,138.702,138.7567,10672.0
2019-07-19 15:15:00,152.16,152.2,152.05,152.09,12383.0,138.7567,138.7931,138.6564,138.6928,12383.0
2019-07-19 15:20:00,152.05,152.1,151.92,152.1,20059.0,138.6564,138.702,138.5378,138.702,20059.0
2019-07-19 15:25:00,152.11,152.17,152.1,152.14,19716.0,138.7111,138.7658,138.702,138.7384,19716.0
2019-07-19 15:30:00,152.15,152.22,152.1,152.16,10308.0,138.7475,138.8114,138.702,138.7567,10308.0
2019-07-19 15:35:00,152.17,152.2,152.13,152.19,10293.0,138.7658,138.7931,138.7293,138.784,10293.0
2019-07-19 15:40:00,152.16,152.33,152.15,152.33,6405.0,138.7567,138.9117,138.7475,138.9117,6405.0
2019-07-19 15:45:00,152.3,152.3,151.98,151.98,9409.0,138.8843,138.8843,138.5925,138.5925,9409.0
2019-07-19 15:50:00,152.0,152.07,151.95,152.07,25341.0,138.6108,138.6746,138.5652,138.6746,25341.0
2019-07-19 15:55:00,152.06,152.07,151.74,151.8,85880.0,138.6655,138.6746,138.3737,138.4284,85880.0
2019-07-22 09:30:00,152.06,152.21,152.01,152.11,70085.0,138.6655,138.8023,138.6199,138.7111,70085.0
2019-07-22 09:35:00,152.06,152.09,151.91,152.03,10011.0,138.6655,138.6928,138.5287,138.6381,10011.0
2019-07-22 09:40:00,152.06,152.14,152.02,152.1,5616.0,138.6655,138.7384,138.629,138.702,5616.0
2019-07-22 09:45:00,152.14,152.23,152.09,152.22,10934.0,138.7384,138.8205,138.6928,138.8114,10934.0
2019-07-22 09:50:00,152.23,152.32,152.21,152.32,19360.0,138.8205,138.9026,138.8023,138.9026,19360.0
2019-07-22 09:55:00,152.33,152.33,152.24,152.28,9994.0,138.9117,138.9117,138.8296,138.8661,9994.0
2019-07-22 10:00:00,152.32,152.37,152.26,152.26,55038.0,138.9026,138.9482,138.8479,138.8479,55038.0
2019-07-22 10:05:00,152.27,152.27,152.19,152.2,19112.0,138.857,138.857,138.784,138.7931,19112.0
2019-07-22 10:10:00,152.17,152.21,152.1,152.1,12246.0,138.7658,138.8023,138.702,138.702,12246.0
2019-07-22 10:15:00,152.14,152.16,152.06,152.06,8869.0,138.7384,138.7567,138.6655,138.6655,8869.0
2019-07-22 10:20:00,152.09,152.12,151.98,151.99,19866.0,138.6928,138.7202,138.5925,138.6016,19866.0
2019-07-22 10:25:00,151.97,152.08,151.96,152.08,17711.0,138.5834,138.6837,138.5743,138.6837,17711.0
2019-07-22 10:30:00,152.1,152.13,151.99,151.99,8340.0,138.702,138.7293,138.6016,138.6016,8340.0
2019-07-22 10:35:00,151.98,152.17,151.98,152.17,20898.0,138.5925,138.7658,138.5925,138.7658,20898.0
2019-07-22 10:40:00,152.17,152.18,151.87,151.89,22443.0,138.7658,138.7749,138.4922,138.5105,22443.0
2019-07-22 10:45:00,151.9,151.91,151.79,151.84,34674.0,138.5196,138.5287,138.4193,138.4649,34674.0
2019-07-22 10:50:00,151.82,151.84,151.75,151.79,11058.0,138.4466,138.4649,138.3828,138.4193,11058.0
2019-07-22 10:55:00,151.81,151.91,151.79,151.9,13063.0,138.4375,138.5287,138.4193,138.5196,13063.0
2019-07-22 11:00:00,151.9,151.92,151.84,151.86,11513.0,138.5196,138.5378,138.4649,138.4831,11513.0
2019-07-22 11:05:00,151.88,151.96,151.86,151.91,11212.0,138.5013,138.5743,138.4831,138.5287,11212.0
2019-07-22 11:10:00,151.9,151.9,151.82,151.86,9639.0,138.5196,138.5196,138.4466,138.4831,9639.0
2019-07-22 11:15:00,151.85,151.86,151.77,151.86,17339.0,138.474,138.4831,138.401,138.4831,17339.0
2019-07-22 11:20:00,151.82,151.83,151.76,151.8,13313.0,138.4466,138.4557,138.3919,138.4284,13313.0
2019-07-22 11:25:00,151.82,151.88,151.8,151.86,5956.0,138.4466,138.5013,138.4284,138.4831,5956.0
2019-07-22 11:30:00,151.87,151.93,151.79,151.87,13329.0,138.4922,138.5469,138.4193,138.4922,13329.0
2019-07-22 11:35:00,151.93,152.07,151.91,152.07,10450.0,138.5469,138.6746,138.5287,138.6746,10450.0
2019-07-22 11:40:00,152.07,152.07,152.0,152.02,11386.0,138.6746,138.6746,138.6108,138.629,11386.0
2019-07-22 11:45:00,152.01,152.04,151.99,152.03,10044.0,138.6199,138.6472,138.6016,138.6381,10044.0
2019-07-22 11:50:00,152.02,152.12,152.02,152.12,7603.0,138.629,138.7202,138.629,138.7202,7603.0
2019-07-22 11:55:00,152.13,152.13,152.05,152.08,12143.0,138.7293,138.7293,138.6564,138.6837,12143.0
2019-07-22 12:00:00,152.07,152.11,151.92,151.99,6749.0,138.6746,138.7111,138.5378,138.6016,6749.0
2019-07-22 12:05:00,151.99,152.01,151.93,151.95,14095.0,138.6016,138.6199,138.5469,138.5652,14095.0
2019-07-22 12:10:00,151.95,152.03,151.94,152.01,6176.0,138.5652,138.6381,138.556,138.6199,6176.0
2019-07-22 12:15:00,152.01,152.11,152.0,152.08,8138.0,138.6199,138.7111,138.6108,138.6837,8138.0
2019-07-22 12:20:00,152.06,152.17,152.06,152.17,6539.0,138.6655,138.7658,138.6655,138.7658,6539.0
2019-07-22 12:25:00,152.16,152.18,152.13,152.14,7999.0,138.7567,138.7749,138.7293,138.7384,7999.0
2019-07-22 12:30:00,152.14,152.16,152.09,152.1,11282.0,138.7384,138.7567,138.6928,138.702,11282.0
2019-07-22 12:35:00,152.1,152.21,152.09,152.16,31593.0,138.702,138.8023,138.6928,138.7567,31593.0
2019-07-22 12:40:00,152.13,152.22,152.1,152.21,100056.0,138.7293,138.8114,138.702,138.8023,100056.0
2019-07-22 12:45:00,152.21,152.22,152.17,152.19,5464.0,138.8023,138.8114,138.7658,138.784,5464.0
2019-07-22 12:50:00,152.19,152.23,152.19,152.21,9390.0,138.784,138.8205,138.784,138.8023,9390.0
2019-07-22 12:55:00,152.22,152.3,152.2,152.27,26420.0,138.8114,138.8843,138.7931,138.857,26420.0
2019-07-22 13:00:00,152.27,152.28,152.18,152.18,4763.0,138.857,138.8661,138.7749,138.7749,4763.0
2019-07-22 13:05:00,152.18,152.21,152.16,152.18,5491.0,138.7749,138.8023,138.7567,138.7749,5491.0
2019-07-22 13:10:00,152.19,152.23,152.18,152.22,13809.0,138.784,138.8205,138.7749,138.8114,13809.0
2019-07-22 13:15:00,152.22,152.26,152.21,152.22,11307.0,138.8114,138.8479,138.8023,138.8114,11307.0
2019-07-22 13:20:00,152.22,152.23,152.17,152.19,10319.0,138.8114,138.8205,138.7658,138.784,10319.0
2019-07-22 13:25:00,152.19,152.23,152.16,152.16,7615.0,138.784,138.8205,138.7567,138.7567,7615.0
2019-07-22 13:30:00,152.18,152.24,152.18,152.21,9742.0,138.7749,138.8296,138.7749,138.8023,9742.0
2019-07-22 13:35:00,152.21,152.25,152.19,152.23,6722.0,138.8023,138.8387,138.784,138.8205,6722.0
2019-07-22 13:40:00,152.25,152.27,152.22,152.25,9225.0,138.8387,138.857,138.8114,138.8387,9225.0
2019-07-22 13:45:00,152.27,152.29,152.22,152.22,3465.0,138.857,138.8752,138.8114,138.8114,3465.0
2019-07-22 13:50:00,152.22,152.26,152.22,152.24,26896.0,138.8114,138.8479,138.8114,138.8296,26896.0
2019-07-22 13:55:00,152.23,152.28,152.23,152.28,12878.0,138.8205,138.8661,138.8205,138.8661,12878.0
2019-07-22 14:00:00,152.26,152.29,152.25,152.26,10877.0,138.8479,138.8752,138.8387,138.8479,10877.0
2019-07-22 14:05:00,152.27,152.29,152.22,152.22,14757.0,138.857,138.8752,138.8114,138.8114,14757.0
2019-07-22 14:10:00,152.22,152.26,152.18,152.23,7728.0,138.8114,138.8479,138.7749,138.8205,7728.0
2019-07-22 14:15:00,152.22,152.27,152.21,152.23,8051.0,138.8114,138.857,138.8023,138.8205,8051.0
2019-07-22 14:20:00,152.21,152.23,152.19,152.21,11549.0,138.8023,138.8205,138.784,138.8023,11549.0
2019-07-22 14:25:00,152.19,152.2,152.16,152.17,7551.0,138.784,138.7931,138.7567,138.7658,7551.0
2019-07-22 14:30:00,152.17,152.2,152.14,152.19,36954.0,138.7658,138.7931,138.7384,138.784,36954.0
2019-07-22 14:35:00,152.16,152.18,152.1,152.11,6326.0,138.7567,138.7749,138.702,138.7111,6326.0
2019-07-22 14:40:00,152.12,152.12,152.09,152.09,15193.0,138.7202,138.7202,138.6928,138.6928,15193.0
2019-07-22 14:45:00,152.09,152.13,152.07,152.11,5458.0,138.6928,138.7293,138.6746,138.7111,5458.0
2019-07-22 14:50:00,152.12,152.15,152.12,152.14,13525.0,138.7202,138.7475,138.7202,138.7384,13525.0
2019-07-22 14:55:00,152.15,152.18,152.13,152.18,8199.0,138.7475,138.7749,138.7293,138.7749,8199.0
2019-07-22 15:00:00,152.17,152.4,152.16,152.34,52466.0,138.7658,138.9755,138.7567,138.9208,52466.0
2019-07-22 15:05:00,152.36,152.38,152.27,152.29,5008.0,138.9391,138.9573,138.857,138.8752,5008.0
2019-07-22 15:10:00,152.29,152.29,152.21,152.22,10981.0,138.8752,138.8752,138.8023,138.8114,10981.0
2019-07-22 15:15:00,152.22,152.29,152.21,152.21,15725.0,138.8114,138.8752,138.8023,138.8023,15725.0
2019-07-22 15:20:00,152.24,152.25,152.08,152.13,15129.0,138.8296,138.8387,138.6837,138.7293,15129.0
2019-07-22 15:25:00,152.14,152.22,152.14,152.2,5838.0,138.7384,138.8114,138.7384,138.7931,5838.0
2019-07-22 15:30:00,152.2,152.21,152.05,152.1,13152.0,138.7931,138.8023,138.6564,138.702,13152.0
2019-07-22 15:35:00,152.08,152.08,152.01,152.04,7088.0,138.6837,138.6837,138.6199,138.6472,7088.0
2019-07-22 15:40:00,152.03,152.09,152.02,152.07,20423.0,138.6381,138.6928,138.629,138.6746,20423.0
2019-07-22 15:45:00,152.08,152.12,152.06,152.1,12499.0,138.6837,138.7202,138.6655,138.702,12499.0
2019-07-22 15:50:00,152.12,152.15,152.06,152.11,34886.0,138.7202,138.7475,138.6655,138.7111,34886.0
2019-07-22 15:55:00,152.11,152.15,152.08,152.13,36090.0,138.7111,138.7475,138.6837,138.7293,36090.0
2019-07-23 09:30:00,152.78,152.8,152.63,152.66,72549.0,139.3221,139.3403,139.1853,139.2126,72549.0
2019-07-23 09:35:00,152.66,152.72,152.52,152.54,36492.0,139.2126,139.2673,139.085,139.1032,36492.0
2019-07-23 09:40:00,152.55,152.68,152.54,152.65,17932.0,139.1123,139.2309,139.1032,139.2035,17932.0
2019-07-23 09:45:00,152.58,152.6,152.51,152.59,11436.0,139.1397,139.1579,139.0758,139.1488,11436.0
2019-07-23 09:50:00,152.57,152.6,152.49,152.55,12601.0,139.1306,139.1579,139.0576,139.1123,12601.0
2019-07-23 09:55:00,152.54,152.55,152.46,152.5,14882.0,139.1032,139.1123,139.0302,139.0667,14882.0
2019-07-23 10:00:00,152.5,152.55,152.43,152.5,41010.0,139.0667,139.1123,139.0029,139.0667,41010.0
2019-07-23 10:05:00,152.53,152.55,152.42,152.42,9360.0,139.0941,139.1123,138.9938,138.9938,9360.0
2019-07-23 10:10:00,152.41,152.43,152.37,152.39,22085.0,138.9846,139.0029,138.9482,138.9664,22085.0
2019-07-23 10:15:00,152.39,152.41,152.34,152.37,14184.0,138.9664,138.9846,138.9208,138.9482,14184.0
2019-07-23 10:20:00,152.34,152.39,152.3,152.37,22381.0,138.9208,138.9664,138.8843,138.9482,22381.0
2019-07-23 10:25:00,152.37,152.41,152.35,152.38,10080.0,138.9482,138.9846,138.9299,138.9573,10080.0
2019-07-23 10:30:00,152.37,152.49,152.36,152.49,12119.0,138.9482,139.0576,138.9391,139.0576,12119.0
2019-07-23 10:35:00,152.5,152.55,152.48,152.53,5105.0,139.0667,139.1123,139.0485,139.0941,5105.0
2019-07-23 10:40:00,152.54,152.6,152.53,152.56,5760.0,139.1032,139.1579,139.0941,139.1214,5760.0
2019-07-23 10:45:00,152.56,152.57,152.52,152.53,16363.0,139.1214,139.1306,139.085,139.0941,16363.0
2019-07-23 10:50:00,152.53,152.56,152.51,152.51,7188.0,139.0941,139.1214,139.0758,139.0758,7188.0
2019-07-23 10:55:00,152.52,152.64,152.51,152.57,6605.0,139.085,139.1944,139.0758,139.1306,6605.0
2019-07-23 11:00:00,152.55,152.56,152.4,152.42,10501.0,139.1123,139.1214,138.9755,138.9938,10501.0
2019-07-23 11:05:00,152.39,152.41,152.37,152.4,47663.0,138.9664,138.9846,138.9482,138.9755,47663.0
2019-07-23 11:10:00,152.4,152.47,152.39,152.46,29852.0,138.9755,139.0394,138.9664,139.0302,29852.0
2019-07-23 11:15:00,152.47,152.56,152.46,152.54,21652.0,139.0394,139.1214,139.0302,139.1032,21652.0
2019-07-23 11:20:00,152.53,152.61,152.5,152.58,13672.0,139.0941,139.167,139.0667,139.1397,13672.0
2019-07-23 11:25:00,152.59,152.59,152.47,152.5,8551.0,139.1488,139.1488,139.0394,139.0667,8551.0
2019-07-23 11:30:00,152.46,152.49,152.37,152.41,8006.0,139.0302,139.0576,138.9482,138.9846,8006.0
2019-07-23 11:35:00,152.37,152.43,152.33,152.43,14878.0,138.9482,139.0029,138.9117,139.0029,14878.0
2019-07-23 11:40:00,152.43,152.44,152.34,152.4,20937.0,139.0029,139.012,138.9208,138.9755,20937.0
2019-07-23 11:45:00,152.41,152.42,152.34,152.38,12306.0,138.9846,138.9938,138.9208,138.9573,12306.0
2019-07-23 11:50:00,152.37,152.43,152.36,152.43,13875.0,138.9482,139.0029,138.9391,139.0029,13875.0
2019-07-23 11:55:00,152.43,152.43,152.33,152.4,9722.0,139.0029,139.0029,138.9117,138.9755,9722.0
2019-07-23 12:00:00,152.4,152.43,152.3,152.32,13877.0,138.9755,139.0029,138.8843,138.9026,13877.0
2019-07-23 12:05:00,152.32,152.42,152.32,152.4,5863.0,138.9026,138.9938,138.9026,138.9755,5863.0
2019-07-23 12:10:00,152.39,152.45,152.39,152.45,8729.0,138.9664,139.0211,138.9664,139.0211,8729.0
2019-07-23 12:15:00,152.46,152.52,152.44,152.51,19082.0,139.0302,139.085,139.012,139.0758,19082.0
2019-07-23 12:20:00,152.51,152.58,152.51,152.54,20346.0,139.0758,139.1397,139.0758,139.1032,20346.0
2019-07-23 12:25:00,152.54,152.55,152.44,152.45,3880.0,139.1032,139.1123,139.012,139.0211,3880.0
2019-07-23 12:30:00,152.43,152.52,152.4,152.52,7239.0,139.0029,139.085,138.9755,139.085,7239.0
2019-07-23 12:35:00,152.52,152.57,152.51,152.55,13147.0,139.085,139.1306,139.0758,139.1123,13147.0
2019-07-23 12:40:00,152.53,152.57,152.52,152.57,4742.0,139.0941,139.1306,139.085,139.1306,4742.0
2019-07-23 12:45:00,152.59,152.61,152.56,152.6,15824.0,139.1488,139.167,139.1214,139.1579,15824.0
2019-07-23 12:50:00,152.62,152.62,152.55,152.56,2649.0,139.1761,139.1761,139.1123,139.1214,2649.0
2019-07-23 12:55:00,152.56,152.64,152.56,152.62,5537.0,139.1214,139.1944,139.1214,139.1761,5537.0
2019-07-23 13:00:00,152.62,152.62,152.56,152.59,8164.0,139.1761,139.1761,139.1214,139.1488,8164.0
2019-07-23 13:05:00,152.6,152.63,152.57,152.59,9826.0,139.1579,139.1853,139.1306,139.1488,9826.0
2019-07-23 13:10:00,152.6,152.62,152.56,152.62,10713.0,139.1579,139.1761,139.1214,139.1761,10713.0
2019-07-23 13:15:00,152.59,152.65,152.58,152.64,14672.0,139.1488,139.2035,139.1397,139.1944,14672.0
2019-07-23 13:20:00,152.64,152.65,152.62,152.65,15256.0,139.1944,139.2035,139.1761,139.2035,15256.0
2019-07-23 13:25:00,152.65,152.65,152.56,152.59,31373.0,139.2035,139.2035,139.1214,139.1488,31373.0
2019-07-23 13:30:00,152.6,152.65,152.6,152.63,11263.0,139.1579,139.2035,139.1579,139.1853,11263.0
2019-07-23 13:35:00,152.63,152.64,152.6,152.64,6951.0,139.1853,139.1944,139.1579,139.1944,6951.0
2019-07-23 13:40:00,152.65,153.03,152.64,152.93,72557.0,139.2035,139.55,139.1944,139.4588,72557.0
2019-07-23 13:45:00,152.96,152.99,152.87,152.88,11382.0,139.4862,139.5136,139.4041,139.4132,11382.0
2019-07-23 13:50:00,152.88,152.9,152.84,152.89,6453.0,139.4132,139.4315,139.3768,139.4224,6453.0
2019-07-23 13:55:00,152.9,153.08,152.9,153.04,21625.0,139.4315,139.5956,139.4315,139.5592,21625.0
2019-07-23 14:00:00,153.04,153.08,152.92,152.97,9761.0,139.5592,139.5956,139.4497,139.4953,9761.0
2019-07-23 14:05:00,152.96,153.0,152.91,152.91,11762.0,139.4862,139.5227,139.4406,139.4406,11762.0
2019-07-23 14:10:00,152.9,152.97,152.89,152.94,11169.0,139.4315,139.4953,139.4224,139.468,11169.0
2019-07-23 14:15:00,152.96,152.99,152.94,152.97,10224.0,139.4862,139.5136,139.468,139.4953,10224.0
2019-07-23 14:20:00,152.96,153.0,152.96,152.96,10649.0,139.4862,139.5227,139.4862,139.4862,10649.0
2019-07-23 14:25:00,152.97,152.98,152.92,152.95,4741.0,139.4953,139.5044,139.4497,139.4771,4741.0
2019-07-23 14:30:00,152.96,153.0,152.92,152.93,9788.0,139.4862,139.5227,139.4497,139.4588,9788.0
2019-07-23 14:35:00,152.93,152.97,152.92,152.94,12165.0,139.4588,139.4953,139.4497,139.468,12165.0
2019-07-23 14:40:00,152.95,153.02,152.92,153.0,26028.0,139.4771,139.5409,139.4497,139.5227,26028.0
2019-07-23 14:45:00,153.03,153.07,152.99,153.05,17004.0,139.55,139.5865,139.5136,139.5683,17004.0
2019-07-23 14:50:00,153.05,153.12,153.04,153.08,19217.0,139.5683,139.6321,139.5592,139.5956,19217.0
2019-07-23 14:55:00,153.09,153.12,153.08,153.09,19210.0,139.6047,139.6321,139.5956,139.6047,19210.0
2019-07-23 15:00:00,153.09,153.11,153.01,153.02,13311.0,139.6047,139.623,139.5318,139.5409,13311.0
2019-07-23 15:05:00,153.02,153.09,153.0,153.07,21474.0,139.5409,139.6047,139.5227,139.5865,21474.0
2019-07-23 15:10:00,153.08,153.09,153.06,153.07,12682.0,139.5956,139.6047,139.5774,139.5865,12682.0
2019-07-23 15:15:00,153.09,153.09,152.99,153.04,28383.0,139.6047,139.6047,139.5136,139.5592,28383.0
2019-07-23 15:20:00,153.03,153.1,153.03,153.08,16208.0,139.55,139.6139,139.55,139.5956,16208.0
2019-07-23 15:25:00,153.09,153.13,153.05,153.1,17145.0,139.6047,139.6412,139.5683,139.6139,17145.0
2019-07-23 15:30:00,153.11,153.2,153.09,153.19,31750.0,139.623,139.7051,139.6047,139.6959,31750.0
2019-07-23 15:35:00,153.19,153.2,153.14,153.17,20739.0,139.6959,139.7051,139.6503,139.6777,20739.0
2019-07-23 15:40:00,153.16,153.2,153.11,153.13,22917.0,139.6686,139.7051,139.623,139.6412,22917.0
2019-07-23 15:45:00,153.13,153.16,153.08,153.1,24157.0,139.6412,139.6686,139.5956,139.6139,24157.0
2019-07-23 15:50:00,153.09,153.16,153.08,153.15,19576.0,139.6047,139.6686,139.5956,139.6595,19576.0
2019-07-23 15:55:00,153.15,153.19,153.09,153.18,62791.0,139.6595,139.6959,139.6047,139.6868,62791.0
2019-07-24 09:30:00,152.76,152.94,152.76,152.92,49386.0,139.3038,139.468,139.3038,139.4497,49386.0
2019-07-24 09:35:00,152.92,153.09,152.92,153.06,21443.0,139.4497,139.6047,139.4497,139.5774,21443.0
2019-07-24 09:40:00,153.06,153.21,153.06,153.12,15438.0,139.5774,139.7142,139.5774,139.6321,15438.0
2019-07-24 09:45:00,153.12,153.26,153.12,153.23,24555.0,139.6321,139.7598,139.6321,139.7324,24555.0
2019-07-24 09:50:00,153.24,153.43,153.23,153.3,28832.0,139.7415,139.9148,139.7324,139.7962,28832.0
2019-07-24 09:55:00,153.31,153.34,153.22,153.25,22411.0,139.8054,139.8327,139.7233,139.7507,22411.0
2019-07-24 10:00:00,153.26,153.27,153.21,153.27,45322.0,139.7598,139.7689,139.7142,139.7689,45322.0
2019-07-24 10:05:00,153.31,153.36,153.29,153.34,18644.0,139.8054,139.851,139.7871,139.8327,18644.0
2019-07-24 10:10:00,153.35,153.36,153.3,153.35,21901.0,139.8418,139.851,139.7962,139.8418,21901.0
2019-07-24 10:15:00,153.37,153.38,153.23,153.33,21040.0,139.8601,139.8692,139.7324,139.8236,21040.0
2019-07-24 10:20:00,153.32,153.33,153.28,153.28,14629.0,139.8145,139.8236,139.778,139.778,14629.0
2019-07-24 10:25:00,153.27,153.34,153.26,153.29,9360.0,139.7689,139.8327,139.7598,139.7871,9360.0
2019-07-24 10:30:00,153.33,153.44,153.31,153.41,9701.0,139.8236,139.9239,139.8054,139.8966,9701.0
2019-07-24 10:35:00,153.41,153.52,153.4,153.52,20233.0,139.8966,139.9969,139.8874,139.9969,20233.0
2019-07-24 10:40:00,153.53,153.54,153.45,153.46,28735.0,140.006,140.0151,139.933,139.9422,28735.0
2019-07-24 10:45:00,153.46,153.47,153.41,153.42,7098.0,139.9422,139.9513,139.8966,139.9057,7098.0
2019-07-24 10:50:00,153.42,153.42,153.31,153.35,14374.0,139.9057,139.9057,139.8054,139.8418,14374.0
2019-07-24 10:55:00,153.35,153.4,153.34,153.4,16689.0,139.8418,139.8874,139.8327,139.8874,16689.0
2019-07-24 11:00:00,153.39,153.39,153.22,153.26,19889.0,139.8783,139.8783,139.7233,139.7598,19889.0
2019-07-24 11:05:00,153.25,153.34,153.22,153.32,15667.0,139.7507,139.8327,139.7233,139.8145,15667.0
2019-07-24 11:10:00,153.31,153.31,153.23,153.26,17372.0,139.8054,139.8054,139.7324,139.7598,17372.0
2019-07-24 11:15:00,153.29,153.3,153.24,153.25,10150.0,139.7871,139.7962,139.7415,139.7507,10150.0
2019-07-24 11:20:00,153.28,153.31,153.16,153.18,19470.0,139.778,139.8054,139.6686,139.6868,19470.0
2019-07-24 11:25:00,153.19,153.24,153.18,153.24,10720.0,139.6959,139.7415,139.6868,139.7415,10720.0
2019-07-24 11:30:00,153.24,153.27,153.22,153.23,11712.0,139.7415,139.7689,139.7233,139.7324,11712.0
2019-07-24 11:35:00,153.21,153.35,153.21,153.34,35733.0,139.7142,139.8418,139.7142,139.8327,35733.0
2019-07-24 11:40:00,153.34,153.35,153.24,153.28,27619.0,139.8327,139.8418,139.7415,139.778,27619.0
2019-07-24 11:45:00,153.27,153.33,153.27,153.3,15591.0,139.7689,139.8236,139.7689,139.7962,15591.0
2019-07-24 11:50:00,153.3,153.31,153.24,153.27,13452.0,139.7962,139.8054,139.7415,139.7689,13452.0
2019-07-24 11:55:00,153.29,153.29,153.22,153.24,18217.0,139.7871,139.7871,139.7233,139.7415,18217.0
2019-07-24 12:00:00,153.24,153.3,153.24,153.3,15010.0,139.7415,139.7962,139.7415,139.7962,15010.0
2019-07-24 12:05:00,153.29,153.32,153.25,153.32,10380.0,139.7871,139.8145,139.7507,139.8145,10380.0
2019-07-24 12:10:00,153.31,153.39,153.31,153.34,16375.0,139.8054,139.8783,139.8054,139.8327,16375.0
2019-07-24 12:15:00,153.31,153.32,153.29,153.31,11282.0,139.8054,139.8145,139.7871,139.8054,11282.0
2019-07-24 12:20:00,153.31,153.41,153.28,153.37,22305.0,139.8054,139.8966,139.778,139.8601,22305.0
2019-07-24 12:25:00,153.39,153.45,153.38,153.39,22102.0,139.8783,139.933,139.8692,139.8783,22102.0
2019-07-24 12:30:00,153.4,153.51,153.39,153.48,64073.0,139.8874,139.9878,139.8783,139.9604,64073.0
2019-07-24 12:35:00,153.47,153.5,153.45,153.47,19286.0,139.9513,139.9786,139.933,139.9513,19286.0
2019-07-24 12:40:00,153.48,153.55,153.47,153.55,17847.0,139.9604,140.0242,139.9513,140.0242,17847.0
2019-07-24 12:45:00,153.55,153.57,153.53,153.56,23275.0,140.0242,140.0425,140.006,140.0333,23275.0
2019-07-24 12:50:00,153.56,153.59,153.55,153.59,18778.0,140.0333,140.0607,140.0242,140.0607,18778.0
2019-07-24 12:55:00,153.6,153.63,153.56,153.61,19269.0,140.0698,140.0972,140.0333,140.0789,19269.0
2019-07-24 13:00:00,153.61,153.63,153.55,153.6,18931.0,140.0789,140.0972,140.0242,140.0698,18931.0
2019-07-24 13:05:00,153.59,153.62,153.56,153.61,8467.0,140.0607,140.0881,140.0333,140.0789,8467.0
2019-07-24 13:10:00,153.61,153.64,153.56,153.59,16810.0,140.0789,140.1063,140.0333,140.0607,16810.0
2019-07-24 13:15:00,153.6,153.61,153.56,153.58,16009.0,140.0698,140.0789,140.0333,140.0516,16009.0
2019-07-24 13:20:00,153.58,153.62,153.56,153.6,29811.0,140.0516,140.0881,140.0333,140.0698,29811.0
2019-07-24 13:25:00,153.61,153.62,153.59,153.6,20114.0,140.0789,140.0881,140.0607,140.0698,20114.0
2019-07-24 13:30:00,153.61,153.62,153.58,153.6,17878.0,140.0789,140.0881,140.0516,140.0698,17878.0
2019-07-24 13:35:00,153.6,153.63,153.56,153.59,50292.0,140.0698,140.0972,140.0333,140.0607,50292.0
2019-07-24 13:40:00,153.59,153.6,153.58,153.58,9289.0,140.0607,140.0698,140.0516,140.0516,9289.0
2019-07-24 13:45:00,153.58,153.64,153.54,153.62,22686.0,140.0516,140.1063,140.0151,140.0881,22686.0
2019-07-24 13:50:00,153.62,153.65,153.59,153.6,15151.0,140.0881,140.1154,140.0607,140.0698,15151.0
2019-07-24 13:55:00,153.58,153.65,153.58,153.65,13816.0,140.0516,140.1154,140.0516,140.1154,13816.0
2019-07-24 14:00:00,153.63,153.75,153.63,153.75,27810.0,140.0972,140.2066,140.0972,140.2066,27810.0
2019-07-24 14:05:00,153.75,153.75,153.63,153.66,30000.0,140.2066,140.2066,140.0972,140.1245,30000.0
2019-07-24 14:10:00,153.64,153.67,153.62,153.62,24732.0,140.1063,140.1337,140.0881,140.0881,24732.0
2019-07-24 14:15:00,153.64,153.75,153.63,153.75,30771.0,140.1063,140.2066,140.0972,140.2066,30771.0
2019-07-24 14:20:00,153.74,153.76,153.71,153.72,36536.0,140.1975,140.2157,140.1701,140.1793,36536.0
2019-07-24 14:25:00,153.73,153.79,153.73,153.78,28923.0,140.1884,140.2431,140.1884,140.234,28923.0
2019-07-24 14:30:00,153.78,153.86,153.78,153.81,25817.0,140.234,140.3069,140.234,140.2613,25817.0
2019-07-24 14:35:00,153.81,153.83,153.79,153.8,23294.0,140.2613,140.2796,140.2431,140.2522,23294.0
2019-07-24 14:40:00,153.8,153.8,153.74,153.78,20506.0,140.2522,140.2522,140.1975,140.234,20506.0
2019-07-24 14:45:00,153.78,153.8,153.75,153.8,14398.0,140.234,140.2522,140.2066,140.2522,14398.0
2019-07-24 14:50:00,153.8,153.85,153.79,153.82,43911.0,140.2522,140.2978,140.2431,140.2704,43911.0
2019-07-24 14:55:00,153.82,153.91,153.82,153.91,65328.0,140.2704,140.3525,140.2704,140.3525,65328.0
2019-07-24 15:00:00,153.89,153.9,153.86,153.89,25883.0,140.3343,140.3434,140.3069,140.3343,25883.0
2019-07-24 15:05:00,153.89,153.9,153.84,153.87,40076.0,140.3343,140.3434,140.2887,140.316,40076.0
2019-07-24 15:10:00,153.88,154.0,153.87,153.98,76656.0,140.3252,140.4346,140.316,140.4163,76656.0
2019-07-24 15:15:00,153.97,154.0,153.94,153.97,29862.0,140.4072,140.4346,140.3799,140.4072,29862.0
2019-07-24 15:20:00,153.97,153.98,153.93,153.98,25339.0,140.4072,140.4163,140.3708,140.4163,25339.0
2019-07-24 15:25:00,153.97,154.05,153.96,154.04,26181.0,140.4072,140.4802,140.3981,140.4711,26181.0
2019-07-24 15:30:00,154.04,154.07,154.02,154.06,19704.0,140.4711,140.4984,140.4528,140.4893,19704.0
2019-07-24 15:35:00,154.07,154.08,154.0,154.06,17588.0,140.4984,140.5075,140.4346,140.4893,17588.0
2019-07-24 15:40:00,154.05,154.13,154.04,154.08,17356.0,140.4802,140.5531,140.4711,140.5075,17356.0
2019-07-24 15:45:00,154.09,154.11,154.05,154.09,13642.0,140.5167,140.5349,140.4802,140.5167,13642.0
2019-07-24 15:50:00,154.1,154.13,154.08,154.12,46891.0,140.5258,140.5531,140.5075,140.544,46891.0
2019-07-24 15:55:00,154.11,154.15,154.01,154.13,108979.0,140.5349,140.5714,140.4437,140.5531,108979.0
2019-07-25 09:30:00,153.94,153.95,153.6,153.74,66832.0,140.3799,140.389,140.0698,140.1975,66832.0
2019-07-25 09:35:00,153.74,153.79,153.62,153.73,30186.0,140.1975,140.2431,140.0881,140.1884,30186.0
2019-07-25 09:40:00,153.7,153.79,153.55,153.56,32193.0,140.161,140.2431,140.0242,140.0333,32193.0
2019-07-25 09:45:00,153.55,153.59,153.29,153.41,23373.0,140.0242,140.0607,139.7871,139.8966,23373.0
2019-07-25 09:50:00,153.36,153.4,153.21,153.29,25144.0,139.851,139.8874,139.7142,139.7871,25144.0
2019-07-25 09:55:00,153.27,153.39,153.25,153.38,22112.0,139.7689,139.8783,139.7507,139.8692,22112.0
2019-07-25 10:00:00,153.39,153.54,153.34,153.54,46998.0,139.8783,140.0151,139.8327,140.0151,46998.0
2019-07-25 10:05:00,153.52,153.6,153.5,153.54,74947.0,139.9969,140.0698,139.9786,140.0151,74947.0
2019-07-25 10:10:00,153.56,153.61,153.52,153.53,38539.0,140.0333,140.0789,139.9969,140.006,38539.0
2019-07-25 10:15:00,153.53,153.61,153.5,153.58,20307.0,140.006,140.0789,139.9786,140.0516,20307.0
2019-07-25 10:20:00,153.59,153.6,153.46,153.47,29321.0,140.0607,140.0698,139.9422,139.9513,29321.0
2019-07-25 10:25:00,153.47,153.58,153.39,153.58,54184.0,139.9513,140.0516,139.8783,140.0516,54184.0
2019-07-25 10:30:00,153.6,153.65,153.56,153.63,41594.0,140.0698,140.1154,140.0333,140.0972,41594.0
2019-07-25 10:35:00,153.64,153.77,153.63,153.75,20063.0,140.1063,140.2248,140.0972,140.2066,20063.0
2019-07-25 10:40:00,153.77,153.8,153.68,153.78,30765.0,140.2248,140.2522,140.1428,140.234,30765.0
2019-07-25 10:45:00,153.79,153.81,153.73,153.74,22198.0,140.2431,140.2613,140.1884,140.1975,22198.0
2019-07-25 10:50:00,153.74,153.79,153.63,153.74,44315.0,140.1975,140.2431,140.0972,140.1975,44315.0
2019-07-25 10:55:00,153.76,153.81,153.68,153.69,31043.0,140.2157,140.2613,140.1428,140.1519,31043.0
2019-07-25 11:00:00,153.68,153.79,153.68,153.75,11900.0,140.1428,140.2431,140.1428,140.2066,11900.0
2019-07-25 11:05:00,153.73,153.8,153.69,153.74,11760.0,140.1884,140.2522,140.1519,140.1975,11760.0
2019-07-25 11:10:00,153.79,153.82,153.72,153.77,22394.0,140.2431,140.2704,140.1793,140.2248,22394.0
2019-07-25 11:15:00,153.77,153.78,153.61,153.62,19099.0,140.2248,140.234,140.0789,140.0881,19099.0
2019-07-25 11:20:00,153.63,153.64,153.55,153.61,12653.0,140.0972,140.1063,140.0242,140.0789,12653.0
2019-07-25 11:25:00,153.59,153.63,153.54,153.6,11372.0,140.0607,140.0972,140.0151,140.0698,11372.0
2019-07-25 11:30:00,153.59,153.61,153.51,153.54,11132.0,140.0607,140.0789,139.9878,140.0151,11132.0
2019-07-25 11:35:00,153.5,153.51,153.46,153.5,32003.0,139.9786,139.9878,139.9422,139.9786,32003.0
2019-07-25 11:40:00,153.51,153.58,153.49,153.5,9825.0,139.9878,140.0516,139.9695,139.9786,9825.0
2019-07-25 11:45:00,153.47,153.49,153.37,153.37,7827.0,139.9513,139.9695,139.8601,139.8601,7827.0
2019-07-25 11:50:00,153.37,153.38,153.28,153.31,8405.0,139.8601,139.8692,139.778,139.8054,8405.0
2019-07-25 11:55:00,153.33,153.42,153.32,153.39,41052.0,139.8236,139.9057,139.8145,139.8783,41052.0
2019-07-25 12:00:00,153.38,153.4,153.25,153.25,15161.0,139.8692,139.8874,139.7507,139.7507,15161.0
2019-07-25 12:05:00,153.26,153.35,153.24,153.25,21728.0,139.7598,139.8418,139.7415,139.7507,21728.0
2019-07-25 12:10:00,153.27,153.29,153.24,153.28,7670.0,139.7689,139.7871,139.7415,139.778,7670.0
2019-07-25 12:15:00,153.26,153.4,153.26,153.4,16166.0,139.7598,139.8874,139.7598,139.8874,16166.0
2019-07-25 12:20:00,153.4,153.42,153.34,153.34,42060.0,139.8874,139.9057,139.8327,139.8327,42060.0
2019-07-25 12:25:00,153.35,153.39,153.35,153.37,32861.0,139.8418,139.8783,139.8418,139.8601,32861.0
2019-07-25 12:30:00,153.36,153.38,153.32,153.33,12676.0,139.851,139.8692,139.8145,139.8236,12676.0
2019-07-25 12:35:00,153.33,153.35,153.09,153.09,29807.0,139.8236,139.8418,139.6047,139.6047,29807.0
2019-07-25 12:40:00,153.05,153.05,152.88,152.98,11654.0,139.5683,139.5683,139.4132,139.5044,11654.0
2019-07-25 12:45:00,152.96,153.15,152.96,153.12,25292.0,139.4862,139.6595,139.4862,139.6321,25292.0
2019-07-25 12:50:00,153.14,153.15,153.02,153.04,9372.0,139.6503,139.6595,139.5409,139.5592,9372.0
2019-07-25 12:55:00,153.07,153.14,153.05,153.09,21029.0,139.5865,139.6503,139.5683,139.6047,21029.0
2019-07-25 13:00:00,153.12,153.12,152.99,153.01,24238.0,139.6321,139.6321,139.5136,139.5318,24238.0
2019-07-25 13:05:00,152.97,153.17,152.97,153.12,9316.0,139.4953,139.6777,139.4953,139.6321,9316.0
2019-07-25 13:10:00,153.09,153.14,153.05,153.06,6616.0,139.6047,139.6503,139.5683,139.5774,6616.0
2019-07-25 13:15:00,153.07,153.15,153.05,153.12,7738.0,139.5865,139.6595,139.5683,139.6321,7738.0
2019-07-25 13:20:00,153.09,153.1,153.0,153.06,7307.0,139.6047,139.6139,139.5227,139.5774,7307.0
2019-07-25 13:25:00,153.06,153.14,153.04,153.14,4304.0,139.5774,139.6503,139.5592,139.6503,4304.0
2019-07-25 13:30:00,153.16,153.27,153.15,153.27,20050.0,139.6686,139.7689,139.6595,139.7689,20050.0
2019-07-25 13:35:00,153.24,153.27,153.23,153.27,3312.0,139.7415,139.7689,139.7324,139.7689,3312.0
2019-07-25 13:40:00,153.31,153.4,153.29,153.38,7409.0,139.8054,139.8874,139.7871,139.8692,7409.0
2019-07-25 13:45:00,153.35,153.39,153.33,153.34,7596.0,139.8418,139.8783,139.8236,139.8327,7596.0
2019-07-25 13:50:00,153.34,153.34,153.21,153.22,6936.0,139.8327,139.8327,139.7142,139.7233,6936.0
2019-07-25 13:55:00,153.22,153.24,153.17,153.17,9358.0,139.7233,139.7415,139.6777,139.6777,9358.0
2019-07-25 14:00:00,153.16,153.34,153.16,153.3,7381.0,139.6686,139.8327,139.6686,139.7962,7381.0
2019-07-25 14:05:00,153.31,153.35,153.25,153.34,21027.0,139.8054,139.8418,139.7507,139.8327,21027.0
2019-07-25 14:10:00,153.36,153.47,153.35,153.44,20420.0,139.851,139.9513,139.8418,139.9239,20420.0
2019-07-25 14:15:00,153.46,153.47,153.37,153.39,10013.0,139.9422,139.9513,139.8601,139.8783,10013.0
2019-07-25 14:20:00,153.4,153.47,153.37,153.39,18893.0,139.8874,139.9513,139.8601,139.8783,18893.0
2019-07-25 14:25:00,153.41,153.42,153.37,153.39,12155.0,139.8966,139.9057,139.8601,139.8783,12155.0
2019-07-25 14:30:00,153.33,153.4,153.3,153.34,11121.0,139.8236,139.8874,139.7962,139.8327,11121.0
2019-07-25 14:35:00,153.34,153.34,153.26,153.27,6761.0,139.8327,139.8327,139.7598,139.7689,6761.0
2019-07-25 14:40:00,153.25,153.31,153.23,153.31,8427.0,139.7507,139.8054,139.7324,139.8054,8427.0
2019-07-25 14:45:00,153.31,153.31,153.18,153.19,17065.0,139.8054,139.8054,139.6868,139.6959,17065.0
2019-07-25 14:50:00,153.22,153.23,153.11,153.11,11080.0,139.7233,139.7324,139.623,139.623,11080.0
2019-07-25 14:55:00,153.09,153.22,153.09,153.18,13985.0,139.6047,139.7233,139.6047,139.6868,13985.0
2019-07-25 15:00:00,153.1,153.22,153.08,153.08,10886.0,139.6139,139.7233,139.5956,139.5956,10886.0
2019-07-25 15:05:00,153.03,153.07,152.99,153.07,13807.0,139.55,139.5865,139.5136,139.5865,13807.0
2019-07-25 15:10:00,153.01,153.08,152.99,153.06,9287.0,139.5318,139.5956,139.5136,139.5774,9287.0
2019-07-25 15:15:00,153.08,153.15,153.03,153.14,19824.0,139.5956,139.6595,139.55,139.6503,19824.0
2019-07-25 15:20:00,153.14,153.17,153.11,153.14,19375.0,139.6503,139.6777,139.623,139.6503,19375.0
2019-07-25 15:25:00,153.21,153.26,153.19,153.21,13575.0,139.7142,139.7598,139.6959,139.7142,13575.0
2019-07-25 15:30:00,153.25,153.32,153.24,153.27,19733.0,139.7507,139.8145,139.7415,139.7689,19733.0
2019-07-25 15:35:00,153.28,153.28,153.18,153.19,9890.0,139.778,139.778,139.6868,139.6959,9890.0
2019-07-25 15:40:00,153.15,153.28,153.15,153.21,13096.0,139.6595,139.778,139.6595,139.7142,13096.0
2019-07-25 15:45:00,153.23,153.28,153.19,153.26,9339.0,139.7324,139.778,139.6959,139.7598,9339.0
2019-07-25 15:50:00,153.28,153.36,153.22,153.32,15315.0,139.778,139.851,139.7233,139.8145,15315.0
2019-07-25 15:55:00,153.31,153.32,153.08,153.26,171364.0,139.8054,139.8145,139.5956,139.7598,171364.0
2019-07-26 09:30:00,153.65,153.81,153.61,153.79,82985.0,140.1154,140.2613,140.0789,140.2431,82985.0
2019-07-26 09:35:00,153.8,153.92,153.74,153.82,59849.0,140.2522,140.3616,140.1975,140.2704,59849.0
2019-07-26 09:40:00,153.83,153.94,153.83,153.88,23979.0,140.2796,140.3799,140.2796,140.3252,23979.0
2019-07-26 09:45:00,153.89,153.9,153.78,153.83,21636.0,140.3343,140.3434,140.234,140.2796,21636.0
2019-07-26 09:50:00,153.85,153.99,153.82,153.96,29744.0,140.2978,140.4255,140.2704,140.3981,29744.0
2019-07-26 09:55:00,153.96,153.99,153.92,153.93,17557.0,140.3981,140.4255,140.3616,140.3708,17557.0
2019-07-26 10:00:00,153.92,153.95,153.87,153.93,33479.0,140.3616,140.389,140.316,140.3708,33479.0
2019-07-26 10:05:00,153.94,153.96,153.88,153.92,21448.0,140.3799,140.3981,140.3252,140.3616,21448.0
2019-07-26 10:10:00,153.9,153.95,153.87,153.89,20307.0,140.3434,140.389,140.316,140.3343,20307.0
2019-07-26 10:15:00,153.92,153.97,153.88,153.96,21757.0,140.3616,140.4072,140.3252,140.3981,21757.0
2019-07-26 10:20:00,153.93,153.94,153.87,153.9,8339.0,140.3708,140.3799,140.316,140.3434,8339.0
2019-07-26 10:25:00,153.92,153.94,153.86,153.89,15090.0,140.3616,140.3799,140.3069,140.3343,15090.0
2019-07-26 10:30:00,153.88,153.9,153.8,153.89,8381.0,140.3252,140.3434,140.2522,140.3343,8381.0
2019-07-26 10:35:00,153.87,153.9,153.83,153.9,4851.0,140.316,140.3434,140.2796,140.3434,4851.0
2019-07-26 10:40:00,153.89,153.89,153.82,153.83,11442.0,140.3343,140.3343,140.2704,140.2796,11442.0
2019-07-26 10:45:00,153.83,153.94,153.81,153.92,7710.0,140.2796,140.3799,140.2613,140.3616,7710.0
2019-07-26 10:50:00,153.89,153.98,153.89,153.97,12548.0,140.3343,140.4163,140.3343,140.4072,12548.0
2019-07-26 10:55:00,153.97,153.99,153.95,153.97,9039.0,140.4072,140.4255,140.389,140.4072,9039.0
2019-07-26 11:00:00,153.94,154.02,153.93,154.01,24275.0,140.3799,140.4528,140.3708,140.4437,24275.0
2019-07-26 11:05:00,154.01,154.05,153.97,153.97,17399.0,140.4437,140.4802,140.4072,140.4072,17399.0
2019-07-26 11:10:00,153.97,153.99,153.93,153.93,12556.0,140.4072,140.4255,140.3708,140.3708,12556.0
2019-07-26 11:15:00,153.94,154.04,153.94,153.97,13687.0,140.3799,140.4711,140.3799,140.4072,13687.0
2019-07-26 11:20:00,153.98,154.06,153.97,154.06,14136.0,140.4163,140.4893,140.4072,140.4893,14136.0
2019-07-26 11:25:00,154.06,154.12,154.04,154.1,27067.0,140.4893,140.544,140.4711,140.5258,27067.0
2019-07-26 11:30:00,154.11,154.13,154.08,154.13,34214.0,140.5349,140.5531,140.5075,140.5531,34214.0
2019-07-26 11:35:00,154.13,154.19,154.11,154.18,27606.0,140.5531,140.6079,140.5349,140.5987,27606.0
2019-07-26 11:40:00,154.17,154.18,154.13,154.13,16250.0,140.5896,140.5987,140.5531,140.5531,16250.0
2019-07-26 11:45:00,154.14,154.18,154.13,154.16,11208.0,140.5623,140.5987,140.5531,140.5805,11208.0
2019-07-26 11:50:00,154.16,154.2,154.15,154.19,21313.0,140.5805,140.617,140.5714,140.6079,21313.0
2019-07-26 11:55:00,154.19,154.23,154.18,154.22,14325.0,140.6079,140.6443,140.5987,140.6352,14325.0
2019-07-26 12:00:00,154.23,154.23,154.18,154.19,15970.0,140.6443,140.6443,140.5987,140.6079,15970.0
2019-07-26 12:05:00,154.19,154.24,154.18,154.23,24891.0,140.6079,140.6534,140.5987,140.6443,24891.0
2019-07-26 12:10:00,154.24,154.25,154.21,154.22,29137.0,140.6534,140.6626,140.6261,140.6352,29137.0
2019-07-26 12:15:00,154.22,154.23,154.12,154.15,15117.0,140.6352,140.6443,140.544,140.5714,15117.0
2019-07-26 12:20:00,154.14,154.19,154.14,154.19,40831.0,140.5623,140.6079,140.5623,140.6079,40831.0
2019-07-26 12:25:00,154.2,154.2,154.16,154.19,19300.0,140.617,140.617,140.5805,140.6079,19300.0
2019-07-26 12:30:00,154.21,154.21,154.14,154.17,26235.0,140.6261,140.6261,140.5623,140.5896,26235.0
2019-07-26 12:35:00,154.18,154.19,154.16,154.17,8434.0,140.5987,140.6079,140.5805,140.5896,8434.0
2019-07-26 12:40:00,154.17,154.19,154.15,154.19,18529.0,140.5896,140.6079,140.5714,140.6079,18529.0
2019-07-26 12:45:00,154.19,154.19,154.17,154.18,5081.0,140.6079,140.6079,140.5896,140.5987,5081.0
2019-07-26 12:50:00,154.18,154.19,154.17,154.19,14851.0,140.5987,140.6079,140.5896,140.6079,14851.0
2019-07-26 12:55:00,154.19,154.23,154.19,154.21,10019.0,140.6079,140.6443,140.6079,140.6261,10019.0
2019-07-26 13:00:00,154.22,154.23,154.18,154.19,24390.0,140.6352,140.6443,140.5987,140.6079,24390.0
2019-07-26 13:05:00,154.2,154.23,154.19,154.21,5424.0,140.617,140.6443,140.6079,140.6261,5424.0
2019-07-26 13:10:00,154.21,154.25,154.21,154.24,6811.0,140.6261,140.6626,140.6261,140.6534,6811.0
2019-07-26 13:15:00,154.25,154.28,154.23,154.25,17936.0,140.6626,140.6899,140.6443,140.6626,17936.0
2019-07-26 13:20:00,154.25,154.29,154.25,154.28,9345.0,140.6626,140.699,140.6626,140.6899,9345.0
2019-07-26 13:25:00,154.28,154.28,154.22,154.24,11853.0,140.6899,140.6899,140.6352,140.6534,11853.0
2019-07-26 13:30:00,154.23,154.25,154.21,154.24,15553.0,140.6443,140.6626,140.6261,140.6534,15553.0
2019-07-26 13:35:00,154.25,154.28,154.22,154.25,18171.0,140.6626,140.6899,140.6352,140.6626,18171.0
2019-07-26 13:40:00,154.26,154.26,154.21,154.22,10853.0,140.6717,140.6717,140.6261,140.6352,10853.0
2019-07-26 13:45:00,154.22,154.25,154.18,154.2,20321.0,140.6352,140.6626,140.5987,140.617,20321.0
2019-07-26 13:50:00,154.19,154.22,154.19,154.21,12545.0,140.6079,140.6352,140.6079,140.6261,12545.0
2019-07-26 13:55:00,154.22,154.24,154.21,154.23,21924.0,140.6352,140.6534,140.6261,140.6443,21924.0
2019-07-26 14:00:00,154.24,154.27,154.21,154.21,10528.0,140.6534,140.6808,140.6261,140.6261,10528.0
2019-07-26 14:05:00,154.21,154.23,154.17,154.23,20661.0,140.6261,140.6443,140.5896,140.6443,20661.0
2019-07-26 14:10:00,154.24,154.26,154.23,154.23,9375.0,140.6534,140.6717,140.6443,140.6443,9375.0
2019-07-26 14:15:00,154.23,154.25,154.22,154.24,18609.0,140.6443,140.6626,140.6352,140.6534,18609.0
2019-07-26 14:20:00,154.24,154.25,154.23,154.24,19933.0,140.6534,140.6626,140.6443,140.6534,19933.0
2019-07-26 14:25:00,154.24,154.26,154.22,154.25,21513.0,140.6534,140.6717,140.6352,140.6626,21513.0
2019-07-26 14:30:00,154.26,154.28,154.25,154.27,12044.0,140.6717,140.6899,140.6626,140.6808,12044.0
2019-07-26 14:35:00,154.27,154.33,154.27,154.29,13641.0,140.6808,140.7355,140.6808,140.699,13641.0
2019-07-26 14:40:00,154.28,154.31,154.28,154.31,5582.0,140.6899,140.7173,140.6899,140.7173,5582.0
2019-07-26 14:45:00,154.3,154.39,154.28,154.38,29911.0,140.7082,140.7902,140.6899,140.7811,29911.0
2019-07-26 14:50:00,154.37,154.4,154.35,154.4,12166.0,140.772,140.7994,140.7538,140.7994,12166.0
2019-07-26 14:55:00,154.4,154.43,154.38,154.42,15194.0,140.7994,140.8267,140.7811,140.8176,15194.0
2019-07-26 15:00:00,154.42,154.45,154.37,154.45,15573.0,140.8176,140.8449,140.772,140.8449,15573.0
2019-07-26 15:05:00,154.45,154.47,154.41,154.41,22963.0,140.8449,140.8632,140.8085,140.8085,22963.0
2019-07-26 15:10:00,154.42,154.46,154.4,154.44,25758.0,140.8176,140.8541,140.7994,140.8358,25758.0
2019-07-26 15:15:00,154.44,154.47,154.42,154.44,34268.0,140.8358,140.8632,140.8176,140.8358,34268.0
2019-07-26 15:20:00,154.44,154.47,154.42,154.46,15992.0,140.8358,140.8632,140.8176,140.8541,15992.0
2019-07-26 15:25:00,154.46,154.46,154.4,154.42,12263.0,140.8541,140.8541,140.7994,140.8176,12263.0
2019-07-26 15:30:00,154.42,154.5,154.41,154.49,20823.0,140.8176,140.8905,140.8085,140.8814,20823.0
2019-07-26 15:35:00,154.47,154.51,154.47,154.49,19574.0,140.8632,140.8997,140.8632,140.8814,19574.0
2019-07-26 15:40:00,154.48,154.48,154.44,154.45,26136.0,140.8723,140.8723,140.8358,140.8449,26136.0
2019-07-26 15:45:00,154.46,154.46,154.42,154.44,16630.0,140.8541,140.8541,140.8176,140.8358,16630.0
2019-07-26 15:50:00,154.43,154.49,154.41,154.47,24430.0,140.8267,140.8814,140.8085,140.8632,24430.0
2019-07-26 15:55:00,154.47,154.48,154.36,154.4,37557.0,140.8632,140.8723,140.7629,140.7994,37557.0
2019-07-29 09:30:00,154.35,154.38,154.21,154.27,86246.0,140.7538,140.7811,140.6261,140.6808,86246.0
2019-07-29 09:35:00,154.27,154.33,154.18,154.21,29197.0,140.6808,140.7355,140.5987,140.6261,29197.0
2019-07-29 09:40:00,154.2,154.21,153.99,154.03,57776.0,140.617,140.6261,140.4255,140.4619,57776.0
2019-07-29 09:45:00,154.03,154.1,154.01,154.05,56218.0,140.4619,140.5258,140.4437,140.4802,56218.0
2019-07-29 09:50:00,154.03,154.03,153.92,153.92,9519.0,140.4619,140.4619,140.3616,140.3616,9519.0
2019-07-29 09:55:00,153.92,153.93,153.79,153.81,6356.0,140.3616,140.3708,140.2431,140.2613,6356.0
2019-07-29 10:00:00,153.81,153.84,153.75,153.81,46940.0,140.2613,140.2887,140.2066,140.2613,46940.0
2019-07-29 10:05:00,153.81,153.82,153.68,153.69,25534.0,140.2613,140.2704,140.1428,140.1519,25534.0
2019-07-29 10:10:00,153.69,153.72,153.63,153.69,32082.0,140.1519,140.1793,140.0972,140.1519,32082.0
2019-07-29 10:15:00,153.71,153.83,153.69,153.81,30688.0,140.1701,140.2796,140.1519,140.2613,30688.0
2019-07-29 10:20:00,153.8,153.84,153.75,153.84,62788.0,140.2522,140.2887,140.2066,140.2887,62788.0
2019-07-29 10:25:00,153.83,153.84,153.8,153.81,24011.0,140.2796,140.2887,140.2522,140.2613,24011.0
2019-07-29 10:30:00,153.79,153.84,153.78,153.81,16003.0,140.2431,140.2887,140.234,140.2613,16003.0
2019-07-29 10:35:00,153.8,153.84,153.73,153.78,22305.0,140.2522,140.2887,140.1884,140.234,22305.0
2019-07-29 10:40:00,153.77,153.85,153.75,153.83,10428.0,140.2248,140.2978,140.2066,140.2796,10428.0
2019-07-29 10:45:00,153.87,153.93,153.85,153.92,10137.0,140.316,140.3708,140.2978,140.3616,10137.0
2019-07-29 10:50:00,153.93,153.93,153.9,153.93,10428.0,140.3708,140.3708,140.3434,140.3708,10428.0
2019-07-29 10:55:00,153.94,153.96,153.84,153.86,7038.0,140.3799,140.3981,140.2887,140.3069,7038.0
2019-07-29 11:00:00,153.83,153.88,153.81,153.84,12253.0,140.2796,140.3252,140.2613,140.2887,12253.0
2019-07-29 11:05:00,153.86,153.91,153.86,153.88,6409.0,140.3069,140.3525,140.3069,140.3252,6409.0
2019-07-29 11:10:00,153.9,153.91,153.85,153.88,18556.0,140.3434,140.3525,140.2978,140.3252,18556.0
2019-07-29 11:15:00,153.89,153.96,153.84,153.95,7710.0,140.3343,140.3981,140.2887,140.389,7710.0
2019-07-29 11:20:00,153.96,153.98,153.93,153.94,8660.0,140.3981,140.4163,140.3708,140.3799,8660.0
2019-07-29 11:25:00,153.95,153.98,153.91,153.95,6077.0,140.389,140.4163,140.3525,140.389,6077.0
2019-07-29 11:30:00,153.94,153.94,153.88,153.89,30310.0,140.3799,140.3799,140.3252,140.3343,30310.0
2019-07-29 11:35:00,153.88,154.01,153.87,154.0,12528.0,140.3252,140.4437,140.316,140.4346,12528.0
2019-07-29 11:40:00,153.99,154.02,153.99,154.02,8532.0,140.4255,140.4528,140.4255,140.4528,8532.0
2019-07-29 11:45:00,154.02,154.04,153.99,154.01,10513.0,140.4528,140.4711,140.4255,140.4437,10513.0
2019-07-29 11:50:00,154.0,154.03,153.99,154.03,29434.0,140.4346,140.4619,140.4255,140.4619,29434.0
2019-07-29 11:55:00,154.03,154.05,154.01,154.02,13599.0,140.4619,140.4802,140.4437,140.4528,13599.0
2019-07-29 12:00:00,154.01,154.02,153.93,153.93,3839.0,140.4437,140.4528,140.3708,140.3708,3839.0
2019-07-29 12:05:00,153.94,153.96,153.92,153.94,12688.0,140.3799,140.3981,140.3616,140.3799,12688.0
2019-07-29 12:10:00,153.92,153.92,153.85,153.87,9160.0,140.3616,140.3616,140.2978,140.316,9160.0
2019-07-29 12:15:00,153.87,153.87,153.82,153.85,12035.0,140.316,140.316,140.2704,140.2978,12035.0
2019-07-29 12:20:00,153.86,153.93,153.86,153.88,14044.0,140.3069,140.3708,140.3069,140.3252,14044.0
2019-07-29 12:25:00,153.88,153.93,153.87,153.93,8240.0,140.3252,140.3708,140.316,140.3708,8240.0
2019-07-29 12:30:00,153.92,153.97,153.92,153.93,30339.0,140.3616,140.4072,140.3616,140.3708,30339.0
2019-07-29 12:35:00,153.95,153.97,153.87,153.89,33941.0,140.389,140.4072,140.316,140.3343,33941.0
2019-07-29 12:40:00,153.89,153.91,153.85,153.89,11226.0,140.3343,140.3525,140.2978,140.3343,11226.0
2019-07-29 12:45:00,153.89,153.94,153.88,153.94,24223.0,140.3343,140.3799,140.3252,140.3799,24223.0
2019-07-29 12:50:00,153.94,153.94,153.92,153.92,5781.0,140.3799,140.3799,140.3616,140.3616,5781.0
2019-07-29 12:55:00,153.92,154.04,153.91,154.03,8326.0,140.3616,140.4711,140.3525,140.4619,8326.0
2019-07-29 13:00:00,154.04,154.07,154.0,154.01,7299.0,140.4711,140.4984,140.4346,140.4437,7299.0
2019-07-29 13:05:00,154.01,154.01,153.95,153.98,13859.0,140.4437,140.4437,140.389,140.4163,13859.0
2019-07-29 13:10:00,153.98,154.0,153.96,153.97,15152.0,140.4163,140.4346,140.3981,140.4072,15152.0
2019-07-29 13:15:00,153.97,154.04,153.97,154.0,11217.0,140.4072,140.4711,140.4072,140.4346,11217.0
2019-07-29 13:20:00,154.03,154.04,153.99,154.01,10130.0,140.4619,140.4711,140.4255,140.4437,10130.0
2019-07-29 13:25:00,154.01,154.02,153.98,154.0,6080.0,140.4437,140.4528,140.4163,140.4346,6080.0
2019-07-29 13:30:00,154.0,154.06,154.0,154.04,18071.0,140.4346,140.4893,140.4346,140.4711,18071.0
2019-07-29 13:35:00,154.05,154.05,154.0,154.02,13314.0,140.4802,140.4802,140.4346,140.4528,13314.0
2019-07-29 13:40:00,154.02,154.03,153.95,153.96,13394.0,140.4528,140.4619,140.389,140.3981,13394.0
2019-07-29 13:45:00,153.99,153.99,153.93,153.98,7065.0,140.4255,140.4255,140.3708,140.4163,7065.0
2019-07-29 13:50:00,153.96,153.98,153.94,153.95,8805.0,140.3981,140.4163,140.3799,140.389,8805.0
2019-07-29 13:55:00,153.94,153.97,153.93,153.95,11630.0,140.3799,140.4072,140.3708,140.389,11630.0
2019-07-29 14:00:00,153.97,153.97,153.9,153.9,118922.0,140.4072,140.4072,140.3434,140.3434,118922.0
2019-07-29 14:05:00,153.88,153.91,153.87,153.9,9548.0,140.3252,140.3525,140.316,140.3434,9548.0
2019-07-29 14:10:00,153.91,153.97,153.9,153.97,7031.0,140.3525,140.4072,140.3434,140.4072,7031.0
2019-07-29 14:15:00,153.97,153.98,153.93,153.95,23418.0,140.4072,140.4163,140.3708,140.389,23418.0
2019-07-29 14:20:00,153.97,154.02,153.95,154.02,12290.0,140.4072,140.4528,140.389,140.4528,12290.0
2019-07-29 14:25:00,154.01,154.04,153.96,154.03,8395.0,140.4437,140.4711,140.3981,140.4619,8395.0
2019-07-29 14:30:00,154.0,154.01,153.93,153.97,6434.0,140.4346,140.4437,140.3708,140.4072,6434.0
2019-07-29 14:35:00,153.94,153.97,153.93,153.95,6719.0,140.3799,140.4072,140.3708,140.389,6719.0
2019-07-29 14:40:00,153.96,153.96,153.93,153.94,5743.0,140.3981,140.3981,140.3708,140.3799,5743.0
2019-07-29 14:45:00,153.91,153.94,153.89,153.89,13016.0,140.3525,140.3799,140.3343,140.3343,13016.0
2019-07-29 14:50:00,153.93,154.0,153.91,153.99,7994.0,140.3708,140.4346,140.3525,140.4255,7994.0
2019-07-29 14:55:00,154.0,154.02,153.97,153.99,13613.0,140.4346,140.4528,140.4072,140.4255,13613.0
2019-07-29 15:00:00,153.99,154.03,153.96,153.98,5843.0,140.4255,140.4619,140.3981,140.4163,5843.0
2019-07-29 15:05:00,153.98,154.0,153.94,153.99,12977.0,140.4163,140.4346,140.3799,140.4255,12977.0
2019-07-29 15:10:00,153.99,153.99,153.93,153.94,9049.0,140.4255,140.4255,140.3708,140.3799,9049.0
2019-07-29 15:15:00,153.91,153.95,153.9,153.94,10496.0,140.3525,140.389,140.3434,140.3799,10496.0
2019-07-29 15:20:00,153.94,153.99,153.94,153.96,7026.0,140.3799,140.4255,140.3799,140.3981,7026.0
2019-07-29 15:25:00,153.96,153.97,153.9,153.91,10430.0,140.3981,140.4072,140.3434,140.3525,10430.0
2019-07-29 15:30:00,153.93,153.97,153.92,153.94,11430.0,140.3708,140.4072,140.3616,140.3799,11430.0
2019-07-29 15:35:00,153.94,153.98,153.93,153.97,12491.0,140.3799,140.4163,140.3708,140.4072,12491.0
2019-07-29 15:40:00,153.98,154.05,153.98,154.03,8944.0,140.4163,140.4802,140.4163,140.4619,8944.0
2019-07-29 15:45:00,154.04,154.05,153.99,154.03,12945.0,140.4711,140.4802,140.4255,140.4619,12945.0
2019-07-29 15:50:00,154.04,154.09,154.04,154.09,13779.0,140.4711,140.5167,140.4711,140.5167,13779.0
2019-07-29 15:55:00,154.09,154.09,154.01,154.01,39511.0,140.5167,140.5167,140.4437,140.4437,39511.0
2019-07-30 09:30:00,153.19,153.22,152.98,153.02,86565.0,139.6959,139.7233,139.5044,139.5409,86565.0
2019-07-30 09:35:00,153.03,153.37,152.96,153.24,48044.0,139.55,139.8601,139.4862,139.7415,48044.0
2019-07-30 09:40:00,153.23,153.4,153.22,153.38,9373.0,139.7324,139.8874,139.7233,139.8692,9373.0
2019-07-30 09:45:00,153.38,153.42,153.29,153.39,10120.0,139.8692,139.9057,139.7871,139.8783,10120.0
2019-07-30 09:50:00,153.42,153.45,153.31,153.45,13848.0,139.9057,139.933,139.8054,139.933,13848.0
2019-07-30 09:55:00,153.41,153.5,153.41,153.41,7223.0,139.8966,139.9786,139.8966,139.8966,7223.0
2019-07-30 10:00:00,153.4,153.59,153.35,153.54,40443.0,139.8874,140.0607,139.8418,140.0151,40443.0
2019-07-30 10:05:00,153.54,153.59,153.48,153.48,24065.0,140.0151,140.0607,139.9604,139.9604,24065.0
2019-07-30 10:10:00,153.48,153.51,153.36,153.47,32386.0,139.9604,139.9878,139.851,139.9513,32386.0
2019-07-30 10:15:00,153.46,153.54,153.46,153.53,8015.0,139.9422,140.0151,139.9422,140.006,8015.0
2019-07-30 10:20:00,153.52,153.56,153.43,153.44,23464.0,139.9969,140.0333,139.9148,139.9239,23464.0
2019-07-30 10:25:00,153.43,153.51,153.39,153.48,9007.0,139.9148,139.9878,139.8783,139.9604,9007.0
2019-07-30 10:30:00,153.51,153.65,153.51,153.58,20599.0,139.9878,140.1154,139.9878,140.0516,20599.0
2019-07-30 10:35:00,153.57,153.6,153.49,153.55,21634.0,140.0425,140.0698,139.9695,140.0242,21634.0
2019-07-30 10:40:00,153.57,153.62,153.5,153.5,15785.0,140.0425,140.0881,139.9786,139.9786,15785.0
2019-07-30 10:45:00,153.47,153.57,153.47,153.56,8544.0,139.9513,140.0425,139.9513,140.0333,8544.0
2019-07-30 10:50:00,153.58,153.66,153.51,153.66,14176.0,140.0516,140.1245,139.9878,140.1245,14176.0
2019-07-30 10:55:00,153.67,153.67,153.56,153.6,5646.0,140.1337,140.1337,140.0333,140.0698,5646.0
2019-07-30 11:00:00,153.61,153.72,153.6,153.67,19161.0,140.0789,140.1793,140.0698,140.1337,19161.0
2019-07-30 11:05:00,153.69,153.75,153.67,153.72,17498.0,140.1519,140.2066,140.1337,140.1793,17498.0
2019-07-30 11:10:00,153.71,153.75,153.69,153.72,22895.0,140.1701,140.2066,140.1519,140.1793,22895.0
2019-07-30 11:15:00,153.72,153.73,153.66,153.67,8519.0,140.1793,140.1884,140.1245,140.1337,8519.0
2019-07-30 11:20:00,153.69,153.75,153.67,153.72,10760.0,140.1519,140.2066,140.1337,140.1793,10760.0
2019-07-30 11:25:00,153.72,153.76,153.69,153.72,17151.0,140.1793,140.2157,140.1519,140.1793,17151.0
2019-07-30 11:30:00,153.71,153.83,153.71,153.79,28324.0,140.1701,140.2796,140.1701,140.2431,28324.0
2019-07-30 11:35:00,153.78,153.79,153.73,153.73,8872.0,140.234,140.2431,140.1884,140.1884,8872.0
2019-07-30 11:40:00,153.74,153.76,153.71,153.74,16949.0,140.1975,140.2157,140.1701,140.1975,16949.0
2019-07-30 11:45:00,153.74,153.77,153.67,153.69,12237.0,140.1975,140.2248,140.1337,140.1519,12237.0
2019-07-30 11:50:00,153.65,153.65,153.58,153.65,12819.0,140.1154,140.1154,140.0516,140.1154,12819.0
2019-07-30 11:55:00,153.66,153.68,153.58,153.6,16315.0,140.1245,140.1428,140.0516,140.0698,16315.0
2019-07-30 12:00:00,153.59,153.7,153.57,153.67,23205.0,140.0607,140.161,140.0425,140.1337,23205.0
2019-07-30 12:05:00,153.68,153.7,153.61,153.66,9497.0,140.1428,140.161,140.0789,140.1245,9497.0
2019-07-30 12:10:00,153.67,153.74,153.67,153.72,10089.0,140.1337,140.1975,140.1337,140.1793,10089.0
2019-07-30 12:15:00,153.7,153.75,153.69,153.72,7709.0,140.161,140.2066,140.1519,140.1793,7709.0
2019-07-30 12:20:00,153.72,153.73,153.65,153.71,14946.0,140.1793,140.1884,140.1154,140.1701,14946.0
2019-07-30 12:25:00,153.7,153.73,153.67,153.72,2094.0,140.161,140.1884,140.1337,140.1793,2094.0
2019-07-30 12:30:00,153.74,153.78,153.73,153.75,15422.0,140.1975,140.234,140.1884,140.2066,15422.0
2019-07-30 12:35:00,153.75,153.76,153.7,153.75,19840.0,140.2066,140.2157,140.161,140.2066,19840.0
2019-07-30 12:40:00,153.75,153.78,153.73,153.78,5325.0,140.2066,140.234,140.1884,140.234,5325.0
2019-07-30 12:45:00,153.79,153.79,153.69,153.71,50908.0,140.2431,140.2431,140.1519,140.1701,50908.0
2019-07-30 12:50:00,153.71,153.71,153.61,153.61,71009.0,140.1701,140.1701,140.0789,140.0789,71009.0
2019-07-30 12:55:00,153.61,153.62,153.57,153.61,18172.0,140.0789,140.0881,140.0425,140.0789,18172.0
2019-07-30 13:00:00,153.64,153.64,153.61,153.63,5006.0,140.1063,140.1063,140.0789,140.0972,5006.0
2019-07-30 13:05:00,153.61,153.65,153.6,153.61,5827.0,140.0789,140.1154,140.0698,140.0789,5827.0
2019-07-30 13:10:00,153.61,153.67,153.6,153.63,9088.0,140.0789,140.1337,140.0698,140.0972,9088.0
2019-07-30 13:15:00,153.64,153.68,153.6,153.66,4795.0,140.1063,140.1428,140.0698,140.1245,4795.0
2019-07-30 13:20:00,153.65,153.67,153.64,153.67,2830.0,140.1154,140.1337,140.1063,140.1337,2830.0
2019-07-30 13:25:00,153.66,153.66,153.6,153.62,8337.0,140.1245,140.1245,140.0698,140.0881,8337.0
2019-07-30 13:30:00,153.64,153.68,153.62,153.64,7446.0,140.1063,140.1428,140.0881,140.1063,7446.0
2019-07-30 13:35:00,153.63,153.67,153.63,153.66,5310.0,140.0972,140.1337,140.0972,140.1245,5310.0
2019-07-30 13:40:00,153.66,153.69,153.65,153.69,9009.0,140.1245,140.1519,140.1154,140.1519,9009.0
2019-07-30 13:45:00,153.7,153.72,153.68,153.71,11471.0,140.161,140.1793,140.1428,140.1701,11471.0
2019-07-30 13:50:00,153.72,153.77,153.71,153.76,14970.0,140.1793,140.2248,140.1701,140.2157,14970.0
2019-07-30 13:55:00,153.75,153.78,153.74,153.75,18105.0,140.2066,140.234,140.1975,140.2066,18105.0
2019-07-30 14:00:00,153.75,153.97,153.75,153.96,23625.0,140.2066,140.4072,140.2066,140.3981,23625.0
2019-07-30 14:05:00,153.99,154.0,153.91,153.91,35039.0,140.4255,140.4346,140.3525,140.3525,35039.0
2019-07-30 14:10:00,153.92,153.97,153.9,153.97,8341.0,140.3616,140.4072,140.3434,140.4072,8341.0
2019-07-30 14:15:00,153.97,154.0,153.94,154.0,10529.0,140.4072,140.4346,140.3799,140.4346,10529.0
2019-07-30 14:20:00,153.99,154.0,153.98,154.0,25612.0,140.4255,140.4346,140.4163,140.4346,25612.0
2019-07-30 14:25:00,153.98,154.0,153.92,153.94,88053.0,140.4163,140.4346,140.3616,140.3799,88053.0
2019-07-30 14:30:00,153.94,153.96,153.93,153.93,64004.0,140.3799,140.3981,140.3708,140.3708,64004.0
2019-07-30 14:35:00,153.94,153.94,153.9,153.93,2630.0,140.3799,140.3799,140.3434,140.3708,2630.0
2019-07-30 14:40:00,153.92,153.93,153.87,153.89,7513.0,140.3616,140.3708,140.316,140.3343,7513.0
2019-07-30 14:45:00,153.88,153.9,153.84,153.9,21035.0,140.3252,140.3434,140.2887,140.3434,21035.0
2019-07-30 14:50:00,153.89,153.9,153.85,153.87,13050.0,140.3343,140.3434,140.2978,140.316,13050.0
2019-07-30 14:55:00,153.87,153.87,153.82,153.84,26365.0,140.316,140.316,140.2704,140.2887,26365.0
2019-07-30 15:00:00,153.85,153.9,153.83,153.87,19541.0,140.2978,140.3434,140.2796,140.316,19541.0
2019-07-30 15:05:00,153.87,153.88,153.79,153.81,24169.0,140.316,140.3252,140.2431,140.2613,24169.0
2019-07-30 15:10:00,153.81,153.85,153.8,153.85,18278.0,140.2613,140.2978,140.2522,140.2978,18278.0
2019-07-30 15:15:00,153.84,153.86,153.79,153.81,31824.0,140.2887,140.3069,140.2431,140.2613,31824.0
2019-07-30 15:20:00,153.82,153.82,153.7,153.71,51384.0,140.2704,140.2704,140.161,140.1701,51384.0
2019-07-30 15:25:00,153.71,153.75,153.69,153.7,25025.0,140.1701,140.2066,140.1519,140.161,25025.0
2019-07-30 15:30:00,153.71,153.75,153.7,153.73,29202.0,140.1701,140.2066,140.161,140.1884,29202.0
2019-07-30 15:35:00,153.73,153.74,153.68,153.71,30452.0,140.1884,140.1975,140.1428,140.1701,30452.0
2019-07-30 15:40:00,153.73,153.74,153.66,153.68,29317.0,140.1884,140.1975,140.1245,140.1428,29317.0
2019-07-30 15:45:00,153.67,153.81,153.66,153.79,16569.0,140.1337,140.2613,140.1245,140.2431,16569.0
2019-07-30 15:50:00,153.8,153.84,153.74,153.76,88099.0,140.2522,140.2887,140.1975,140.2157,88099.0
2019-07-30 15:55:00,153.75,153.88,153.66,153.88,112348.0,140.2066,140.3252,140.1245,140.3252,112348.0
2019-07-31 09:30:00,153.91,154.0,153.87,153.9,92898.0,140.3525,140.4346,140.316,140.3434,92898.0
2019-07-31 09:35:00,153.9,153.95,153.89,153.89,13763.0,140.3434,140.389,140.3343,140.3343,13763.0
2019-07-31 09:40:00,153.89,153.97,153.88,153.95,9354.0,140.3343,140.4072,140.3252,140.389,9354.0
2019-07-31 09:45:00,153.94,153.95,153.79,153.83,5721.0,140.3799,140.389,140.2431,140.2796,5721.0
2019-07-31 09:50:00,153.84,153.87,153.81,153.82,10503.0,140.2887,140.316,140.2613,140.2704,10503.0
2019-07-31 09:55:00,153.81,153.9,153.81,153.89,6275.0,140.2613,140.3434,140.2613,140.3343,6275.0
2019-07-31 10:00:00,153.89,153.91,153.82,153.83,25683.0,140.3343,140.3525,140.2704,140.2796,25683.0
2019-07-31 10:05:00,153.86,153.91,153.84,153.85,18835.0,140.3069,140.3525,140.2887,140.2978,18835.0
2019-07-31 10:10:00,153.88,153.9,153.86,153.89,22894.0,140.3252,140.3434,140.3069,140.3343,22894.0
2019-07-31 10:15:00,153.88,153.88,153.79,153.84,6233.0,140.3252,140.3252,140.2431,140.2887,6233.0
2019-07-31 10:20:00,153.85,153.87,153.82,153.85,8270.0,140.2978,140.316,140.2704,140.2978,8270.0
2019-07-31 10:25:00,153.84,153.85,153.73,153.75,14132.0,140.2887,140.2978,140.1884,140.2066,14132.0
2019-07-31 10:30:00,153.76,153.78,153.62,153.71,6918.0,140.2157,140.234,140.0881,140.1701,6918.0
2019-07-31 10:35:00,153.7,153.73,153.65,153.68,66136.0,140.161,140.1884,140.1154,140.1428,66136.0
2019-07-31 10:40:00,153.68,153.73,153.65,153.68,23484.0,140.1428,140.1884,140.1154,140.1428,23484.0
2019-07-31 10:45:00,153.69,153.72,153.66,153.72,3815.0,140.1519,140.1793,140.1245,140.1793,3815.0
2019-07-31 10:50:00,153.72,153.77,153.7,153.77,12710.0,140.1793,140.2248,140.161,140.2248,12710.0
2019-07-31 10:55:00,153.78,153.81,153.75,153.8,7963.0,140.234,140.2613,140.2066,140.2522,7963.0
2019-07-31 11:00:00,153.82,153.9,153.77,153.9,7518.0,140.2704,140.3434,140.2248,140.3434,7518.0
2019-07-31 11:05:00,153.9,153.93,153.88,153.92,7953.0,140.3434,140.3708,140.3252,140.3616,7953.0
2019-07-31 11:10:00,153.91,153.97,153.9,153.91,12917.0,140.3525,140.4072,140.3434,140.3525,12917.0
2019-07-31 11:15:00,153.89,153.96,153.88,153.96,9178.0,140.3343,140.3981,140.3252,140.3981,9178.0
2019-07-31 11:20:00,153.94,154.06,153.93,154.05,19139.0,140.3799,140.4893,140.3708,140.4802,19139.0
2019-07-31 11:25:00,154.04,154.05,153.98,153.99,11346.0,140.4711,140.4802,140.4163,140.4255,11346.0
2019-07-31 11:30:00,153.98,154.05,153.98,154.0,12768.0,140.4163,140.4802,140.4163,140.4346,12768.0
2019-07-31 11:35:00,153.99,154.02,153.95,154.01,18345.0,140.4255,140.4528,140.389,140.4437,18345.0
2019-07-31 11:40:00,154.03,154.06,154.01,154.03,19892.0,140.4619,140.4893,140.4437,140.4619,19892.0
2019-07-31 11:45:00,154.03,154.08,154.03,154.05,10076.0,140.4619,140.5075,140.4619,140.4802,10076.0
2019-07-31 11:50:00,154.06,154.1,154.05,154.08,25869.0,140.4893,140.5258,140.4802,140.5075,25869.0
2019-07-31 11:55:00,154.09,154.11,154.08,154.11,14554.0,140.5167,140.5349,140.5075,140.5349,14554.0
2019-07-31 12:00:00,154.11,154.11,154.05,154.07,15552.0,140.5349,140.5349,140.4802,140.4984,15552.0
2019-07-31 12:05:00,154.08,154.11,154.05,154.06,32406.0,140.5075,140.5349,140.4802,140.4893,32406.0
2019-07-31 12:10:00,154.03,154.07,154.03,154.05,26610.0,140.4619,140.4984,140.4619,140.4802,26610.0
2019-07-31 12:15:00,154.04,154.05,154.01,154.02,13927.0,140.4711,140.4802,140.4437,140.4528,13927.0
2019-07-31 12:20:00,154.0,154.03,153.98,154.0,6568.0,140.4346,140.4619,140.4163,140.4346,6568.0
2019-07-31 12:25:00,154.0,154.02,153.97,154.0,15672.0,140.4346,140.4528,140.4072,140.4346,15672.0
2019-07-31 12:30:00,154.01,154.01,153.94,153.95,8505.0,140.4437,140.4437,140.3799,140.389,8505.0
2019-07-31 12:35:00,153.96,153.99,153.91,153.92,13361.0,140.3981,140.4255,140.3525,140.3616,13361.0
2019-07-31 12:40:00,153.93,153.96,153.91,153.94,11174.0,140.3708,140.3981,140.3525,140.3799,11174.0
2019-07-31 12:45:00,153.94,153.98,153.92,153.93,5141.0,140.3799,140.4163,140.3616,140.3708,5141.0
2019-07-31 12:50:00,153.92,153.95,153.91,153.95,23059.0,140.3616,140.389,140.3525,140.389,23059.0
2019-07-31 12:55:00,153.96,154.0,153.94,153.99,18326.0,140.3981,140.4346,140.3799,140.4255,18326.0
2019-07-31 13:00:00,153.99,154.02,153.96,154.01,15768.0,140.4255,140.4528,140.3981,140.4437,15768.0
2019-07-31 13:05:00,154.0,154.05,153.99,154.02,7304.0,140.4346,140.4802,140.4255,140.4528,7304.0
2019-07-31 13:10:00,154.0,154.05,154.0,154.02,9176.0,140.4346,140.4802,140.4346,140.4528,9176.0
2019-07-31 13:15:00,154.01,154.01,153.96,153.97,17245.0,140.4437,140.4437,140.3981,140.4072,17245.0
2019-07-31 13:20:00,153.97,154.04,153.97,154.01,4388.0,140.4072,140.4711,140.4072,140.4437,4388.0
2019-07-31 13:25:00,154.02,154.03,153.97,153.99,14786.0,140.4528,140.4619,140.4072,140.4255,14786.0
2019-07-31 13:30:00,153.99,154.03,153.98,154.02,7245.0,140.4255,140.4619,140.4163,140.4528,7245.0
2019-07-31 13:35:00,154.0,154.03,153.97,153.98,17628.0,140.4346,140.4619,140.4072,140.4163,17628.0
2019-07-31 13:40:00,153.99,154.02,153.98,154.0,9312.0,140.4255,140.4528,140.4163,140.4346,9312.0
2019-07-31 13:45:00,153.98,154.03,153.98,153.98,8825.0,140.4163,140.4619,140.4163,140.4163,8825.0
2019-07-31 13:50:00,153.97,153.99,153.84,153.87,13860.0,140.4072,140.4255,140.2887,140.316,13860.0
2019-07-31 13:55:00,153.86,154.02,153.86,154.01,22153.0,140.3069,140.4528,140.3069,140.4437,22153.0
2019-07-31 14:00:00,153.93,153.99,153.44,153.65,61919.0,140.3708,140.4255,139.9239,140.1154,61919.0
2019-07-31 14:05:00,153.7,153.91,153.57,153.76,33092.0,140.161,140.3525,140.0425,140.2157,33092.0
2019-07-31 14:10:00,153.75,153.92,153.69,153.82,52447.0,140.2066,140.3616,140.1519,140.2704,52447.0
2019-07-31 14:15:00,153.81,153.86,153.69,153.8,21796.0,140.2613,140.3069,140.1519,140.2522,21796.0
2019-07-31 14:20:00,153.75,153.82,153.6,153.63,33647.0,140.2066,140.2704,140.0698,140.0972,33647.0
2019-07-31 14:25:00,153.69,153.78,153.66,153.69,33738.0,140.1519,140.234,140.1245,140.1519,33738.0
2019-07-31 14:30:00,153.66,153.86,153.65,153.79,42498.0,140.1245,140.3069,140.1154,140.2431,42498.0
2019-07-31 14:35:00,153.81,153.87,153.14,153.14,72121.0,140.2613,140.316,139.6503,139.6503,72121.0
2019-07-31 14:40:00,153.07,153.28,152.8,152.84,54696.0,139.5865,139.778,139.3403,139.3768,54696.0
2019-07-31 14:45:00,152.8,152.83,152.24,152.31,100034.0,139.3403,139.3676,138.8296,138.8935,100034.0
2019-07-31 14:50:00,152.28,152.28,151.07,151.95,171156.0,138.8661,138.8661,137.7627,138.5652,171156.0
2019-07-31 14:55:00,151.97,152.33,151.84,152.27,79226.0,138.5834,138.9117,138.4649,138.857,79226.0
2019-07-31 15:00:00,152.22,152.91,152.02,152.54,85495.0,138.8114,139.4406,138.629,139.1032,85495.0
2019-07-31 15:05:00,152.56,152.93,152.54,152.7,43304.0,139.1214,139.4588,139.1032,139.2491,43304.0
2019-07-31 15:10:00,152.7,152.73,152.47,152.71,34714.0,139.2491,139.2765,139.0394,139.2582,34714.0
2019-07-31 15:15:00,152.6,152.85,152.35,152.85,60522.0,139.1579,139.3859,138.9299,139.3859,60522.0
2019-07-31 15:20:00,152.79,153.05,152.75,152.96,20348.0,139.3312,139.5683,139.2947,139.4862,20348.0
2019-07-31 15:25:00,153.0,153.17,152.98,153.07,42917.0,139.5227,139.6777,139.5044,139.5865,42917.0
2019-07-31 15:30:00,153.01,153.02,152.75,152.77,34816.0,139.5318,139.5409,139.2947,139.3129,34816.0
2019-07-31 15:35:00,152.75,152.92,152.74,152.9,25142.0,139.2947,139.4497,139.2856,139.4315,25142.0
2019-07-31 15:40:00,152.92,152.94,152.7,152.9,34865.0,139.4497,139.468,139.2491,139.4315,34865.0
2019-07-31 15:45:00,152.93,152.99,152.75,152.83,20911.0,139.4588,139.5136,139.2947,139.3676,20911.0
2019-07-31 15:50:00,152.8,152.8,152.4,152.4,45613.0,139.3403,139.3403,138.9755,138.9755,45613.0
2019-07-31 15:55:00,152.42,152.46,152.18,152.18,132955.0,138.9938,139.0302,138.7749,138.7749,132955.0
2019-08-01 09:30:00,152.29,152.55,152.28,152.51,104922.0,138.8752,139.1123,138.8661,139.0758,104922.0
2019-08-01 09:35:00,152.5,152.61,152.41,152.54,28372.0,139.0667,139.167,138.9846,139.1032,28372.0
2019-08-01 09:40:00,152.54,152.7,152.46,152.61,32403.0,139.1032,139.2491,139.0302,139.167,32403.0
2019-08-01 09:45:00,152.6,152.77,152.52,152.74,18544.0,139.1579,139.3129,139.085,139.2856,18544.0
2019-08-01 09:50:00,152.79,152.85,152.61,152.61,21768.0,139.3312,139.3859,139.167,139.167,21768.0
2019-08-01 09:55:00,152.61,152.8,152.6,152.8,11179.0,139.167,139.3403,139.1579,139.3403,11179.0
2019-08-01 10:00:00,152.79,152.85,152.62,152.68,53709.0,139.3312,139.3859,139.1761,139.2309,53709.0
2019-08-01 10:05:00,152.65,152.95,152.65,152.92,26867.0,139.2035,139.4771,139.2035,139.4497,26867.0
2019-08-01 10:10:00,152.92,152.92,152.79,152.87,22330.0,139.4497,139.4497,139.3312,139.4041,22330.0
2019-08-01 10:15:00,152.87,153.04,152.83,153.03,31038.0,139.4041,139.5592,139.3676,139.55,31038.0
2019-08-01 10:20:00,153.03,153.1,152.99,153.09,17804.0,139.55,139.6139,139.5136,139.6047,17804.0
2019-08-01 10:25:00,153.1,153.3,153.08,153.29,23282.0,139.6139,139.7962,139.5956,139.7871,23282.0
2019-08-01 10:30:00,153.27,153.45,153.25,153.4,18685.0,139.7689,139.933,139.7507,139.8874,18685.0
2019-08-01 10:35:00,153.39,153.39,153.23,153.26,23739.0,139.8783,139.8783,139.7324,139.7598,23739.0
2019-08-01 10:40:00,153.27,153.36,153.25,153.34,12902.0,139.7689,139.851,139.7507,139.8327,12902.0
2019-08-01 10:45:00,153.36,153.39,153.29,153.37,15988.0,139.851,139.8783,139.7871,139.8601,15988.0
2019-08-01 10:50:00,153.37,153.53,153.36,153.5,30109.0,139.8601,140.006,139.851,139.9786,30109.0
2019-08-01 10:55:00,153.52,153.55,153.44,153.53,16822.0,139.9969,140.0242,139.9239,140.006,16822.0
2019-08-01 11:00:00,153.54,153.71,153.44,153.49,63986.0,140.0151,140.1701,139.9239,139.9695,63986.0
2019-08-01 11:05:00,153.52,153.52,153.36,153.45,44526.0,139.9969,139.9969,139.851,139.933,44526.0
2019-08-01 11:10:00,153.46,153.58,153.46,153.56,22278.0,139.9422,140.0516,139.9422,140.0333,22278.0
2019-08-01 11:15:00,153.54,153.58,153.47,153.53,25681.0,140.0151,140.0516,139.9513,140.006,25681.0
2019-08-01 11:20:00,153.55,153.67,153.54,153.63,10538.0,140.0242,140.1337,140.0151,140.0972,10538.0
2019-08-01 11:25:00,153.62,153.79,153.61,153.79,32138.0,140.0881,140.2431,140.0789,140.2431,32138.0
2019-08-01 11:30:00,153.78,153.8,153.66,153.75,29264.0,140.234,140.2522,140.1245,140.2066,29264.0
2019-08-01 11:35:00,153.76,153.8,153.7,153.74,11881.0,140.2157,140.2522,140.161,140.1975,11881.0
2019-08-01 11:40:00,153.8,153.85,153.71,153.84,13672.0,140.2522,140.2978,140.1701,140.2887,13672.0
2019-08-01 11:45:00,153.81,153.85,153.77,153.84,18547.0,140.2613,140.2978,140.2248,140.2887,18547.0
2019-08-01 11:50:00,153.83,153.83,153.72,153.74,21261.0,140.2796,140.2796,140.1793,140.1975,21261.0
2019-08-01 11:55:00,153.72,153.74,153.63,153.64,13687.0,140.1793,140.1975,140.0972,140.1063,13687.0
2019-08-01 12:00:00,153.62,153.64,153.57,153.62,9465.0,140.0881,140.1063,140.0425,140.0881,9465.0
2019-08-01 12:05:00,153.63,153.66,153.56,153.56,11611.0,140.0972,140.1245,140.0333,140.0333,11611.0
2019-08-01 12:10:00,153.59,153.62,153.56,153.56,12453.0,140.0607,140.0881,140.0333,140.0333,12453.0
2019-08-01 12:15:00,153.57,153.6,153.44,153.45,6711.0,140.0425,140.0698,139.9239,139.933,6711.0
2019-08-01 12:20:00,153.44,153.49,153.44,153.45,20492.0,139.9239,139.9695,139.9239,139.933,20492.0
2019-08-01 12:25:00,153.47,153.51,153.45,153.5,4200.0,139.9513,139.9878,139.933,139.9786,4200.0
2019-08-01 12:30:00,153.51,153.54,153.48,153.53,23014.0,139.9878,140.0151,139.9604,140.006,23014.0
2019-08-01 12:35:00,153.55,153.58,153.51,153.58,76099.0,140.0242,140.0516,139.9878,140.0516,76099.0
2019-08-01 12:40:00,153.58,153.65,153.57,153.63,10008.0,140.0516,140.1154,140.0425,140.0972,10008.0
2019-08-01 12:45:00,153.63,153.68,153.59,153.61,22003.0,140.0972,140.1428,140.0607,140.0789,22003.0
2019-08-01 12:50:00,153.61,153.65,153.59,153.64,19596.0,140.0789,140.1154,140.0607,140.1063,19596.0
2019-08-01 12:55:00,153.61,153.61,153.53,153.57,3809.0,140.0789,140.0789,140.006,140.0425,3809.0
2019-08-01 13:00:00,153.56,153.58,153.5,153.55,8231.0,140.0333,140.0516,139.9786,140.0242,8231.0
2019-08-01 13:05:00,153.53,153.57,153.5,153.54,8054.0,140.006,140.0425,139.9786,140.0151,8054.0
2019-08-01 13:10:00,153.54,153.57,153.49,153.56,12098.0,140.0151,140.0425,139.9695,140.0333,12098.0
2019-08-01 13:15:00,153.55,153.59,153.53,153.57,8930.0,140.0242,140.0607,140.006,140.0425,8930.0
2019-08-01 13:20:00,153.53,153.6,153.52,153.59,12445.0,140.006,140.0698,139.9969,140.0607,12445.0
2019-08-01 13:25:00,153.59,153.61,152.39,152.42,116037.0,140.0607,140.0789,138.9664,138.9938,116037.0
2019-08-01 13:30:00,152.46,152.8,152.02,152.03,95928.0,139.0302,139.3403,138.629,138.6381,95928.0
2019-08-01 13:35:00,152.0,152.21,151.61,151.62,125384.0,138.6108,138.8023,138.2551,138.2642,125384.0
2019-08-01 13:40:00,151.64,151.95,151.4,151.44,97245.0,138.2825,138.5652,138.0636,138.1001,97245.0
2019-08-01 13:45:00,151.44,151.72,151.32,151.63,87553.0,138.1001,138.3554,137.9907,138.2734,87553.0
2019-08-01 13:50:00,151.62,151.71,150.94,150.95,114318.0,138.2642,138.3463,137.6441,137.6533,114318.0
2019-08-01 13:55:00,151.0,151.63,150.9,151.56,314268.0,137.6988,138.2734,137.6077,138.2095,314268.0
2019-08-01 14:00:00,151.53,151.57,151.08,151.08,48340.0,138.1822,138.2186,137.7718,137.7718,48340.0
2019-08-01 14:05:00,151.18,151.37,151.0,151.1,28257.0,137.863,138.0363,137.6988,137.79,28257.0
2019-08-01 14:10:00,151.05,151.32,150.68,151.27,42354.0,137.7444,137.9907,137.407,137.9451,42354.0
2019-08-01 14:15:00,151.31,151.32,150.97,151.14,52809.0,137.9815,137.9907,137.6715,137.8265,52809.0
2019-08-01 14:20:00,151.15,151.15,150.59,150.78,62531.0,137.8356,137.8356,137.325,137.4982,62531.0
2019-08-01 14:25:00,150.81,150.97,150.66,150.94,81261.0,137.5256,137.6715,137.3888,137.6441,81261.0
2019-08-01 14:30:00,150.95,150.97,150.53,150.81,71883.0,137.6533,137.6715,137.2702,137.5256,71883.0
2019-08-01 14:35:00,150.75,150.77,150.5,150.5,44031.0,137.4709,137.4891,137.2429,137.2429,44031.0
2019-08-01 14:40:00,150.46,150.72,150.26,150.33,74838.0,137.2064,137.4435,137.024,137.0879,74838.0
2019-08-01 14:45:00,150.29,150.98,150.29,150.95,117610.0,137.0514,137.6806,137.0514,137.6533,117610.0
2019-08-01 14:50:00,150.96,151.15,150.91,150.98,62864.0,137.6624,137.8356,137.6168,137.6806,62864.0
2019-08-01 14:55:00,150.99,150.99,150.75,150.91,19628.0,137.6897,137.6897,137.4709,137.6168,19628.0
2019-08-01 15:00:00,150.88,151.0,150.63,150.88,27650.0,137.5894,137.6988,137.3614,137.5894,27650.0
2019-08-01 15:05:00,150.86,150.95,150.63,150.65,21532.0,137.5712,137.6533,137.3614,137.3797,21532.0
2019-08-01 15:10:00,150.67,150.77,150.51,150.57,47014.0,137.3979,137.4891,137.252,137.3067,47014.0
2019-08-01 15:15:00,150.58,151.02,150.55,150.9,52396.0,137.3158,137.7171,137.2885,137.6077,52396.0
2019-08-01 15:20:00,150.93,151.18,150.87,151.17,41093.0,137.635,137.863,137.5803,137.8539,41093.0
2019-08-01 15:25:00,151.13,151.31,151.0,151.09,23085.0,137.8174,137.9815,137.6988,137.7809,23085.0
2019-08-01 15:30:00,151.09,151.19,150.79,150.9,47695.0,137.7809,137.8721,137.5073,137.6077,47695.0
2019-08-01 15:35:00,150.9,151.24,150.83,151.24,64251.0,137.6077,137.9177,137.5438,137.9177,64251.0
2019-08-01 15:40:00,151.21,151.27,150.95,151.03,86687.0,137.8904,137.9451,137.6533,137.7262,86687.0
2019-08-01 15:45:00,151.06,151.19,150.92,150.92,39914.0,137.7536,137.8721,137.6259,137.6259,39914.0
2019-08-01 15:50:00,150.9,150.91,150.54,150.54,51552.0,137.6077,137.6168,137.2794,137.2794,51552.0
2019-08-01 15:55:00,150.58,150.88,150.54,150.77,120766.0,137.3158,137.5894,137.2794,137.4891,120766.0
2019-08-02 09:30:00,150.3,150.41,149.83,150.1,237907.0,137.0605,137.1608,136.6319,136.8781,237907.0
2019-08-02 09:35:00,150.08,150.29,149.77,150.28,59669.0,136.8599,137.0514,136.5772,137.0423,59669.0
2019-08-02 09:40:00,150.23,150.23,149.81,149.88,79193.0,136.9967,136.9967,136.6137,136.6775,79193.0
2019-08-02 09:45:00,149.82,149.92,149.61,149.65,50898.0,136.6228,136.714,136.4313,136.4678,50898.0
2019-08-02 09:50:00,149.65,149.95,149.63,149.86,35144.0,136.4678,136.7413,136.4495,136.6593,35144.0
2019-08-02 09:55:00,149.82,149.83,149.62,149.65,43215.0,136.6228,136.6319,136.4404,136.4678,43215.0
2019-08-02 10:00:00,149.69,149.85,149.52,149.56,81566.0,136.5042,136.6501,136.3492,136.3857,81566.0
2019-08-02 10:05:00,149.55,149.62,149.36,149.44,38121.0,136.3766,136.4404,136.2033,136.2763,38121.0
2019-08-02 10:10:00,149.42,149.42,149.17,149.24,3220119.0,136.258,136.258,136.03,136.0939,3220119.0
2019-08-02 10:15:00,149.22,149.38,149.16,149.19,68883.0,136.0756,136.2215,136.0209,136.0483,68883.0
2019-08-02 10:20:00,149.18,149.41,149.17,149.38,94387.0,136.0392,136.2489,136.03,136.2215,94387.0
2019-08-02 10:25:00,149.39,149.45,149.32,149.41,21006.0,136.2307,136.2854,136.1668,136.2489,21006.0
2019-08-02 10:30:00,149.39,149.39,148.85,148.9,112267.0,136.2307,136.2307,135.7382,135.7838,112267.0
2019-08-02 10:35:00,148.91,148.93,148.79,148.83,169761.0,135.793,135.8112,135.6835,135.72,169761.0
2019-08-02 10:40:00,148.81,148.94,148.72,148.93,26765.0,135.7018,135.8203,135.6197,135.8112,26765.0
2019-08-02 10:45:00,148.9,149.0,148.76,148.76,21574.0,135.7838,135.875,135.6562,135.6562,21574.0
2019-08-02 10:50:00,148.77,148.78,148.61,148.71,20896.0,135.6653,135.6744,135.5194,135.6106,20896.0
2019-08-02 10:55:00,148.73,148.85,148.65,148.66,32112.0,135.6288,135.7382,135.5559,135.565,32112.0
2019-08-02 11:00:00,148.64,148.7,148.58,148.62,40409.0,135.5467,135.6014,135.492,135.5285,40409.0
2019-08-02 11:05:00,148.67,148.96,148.64,148.92,103989.0,135.5741,135.8385,135.5467,135.8021,103989.0
2019-08-02 11:10:00,148.93,149.15,148.9,149.1,36280.0,135.8112,136.0118,135.7838,135.9662,36280.0
2019-08-02 11:15:00,149.06,149.4,149.06,149.32,43426.0,135.9297,136.2398,135.9297,136.1668,43426.0
2019-08-02 11:20:00,149.24,149.26,149.08,149.13,32700.0,136.0939,136.1121,135.948,135.9936,32700.0
2019-08-02 11:25:00,149.12,149.22,149.05,149.08,28740.0,135.9845,136.0756,135.9206,135.948,28740.0
2019-08-02 11:30:00,149.08,149.26,149.01,149.02,16982.0,135.948,136.1121,135.8841,135.8933,16982.0
2019-08-02 11:35:00,149.01,149.02,148.89,148.91,19205.0,135.8841,135.8933,135.7747,135.793,19205.0
2019-08-02 11:40:00,148.9,149.06,148.83,148.9,24283.0,135.7838,135.9297,135.72,135.7838,24283.0
2019-08-02 11:45:00,148.88,149.04,148.84,149.02,35688.0,135.7656,135.9115,135.7291,135.8933,35688.0
2019-08-02 11:50:00,149.01,149.15,148.81,149.15,27828.0,135.8841,136.0118,135.7018,136.0118,27828.0
2019-08-02 11:55:00,149.11,149.25,149.11,149.23,30175.0,135.9753,136.103,135.9753,136.0848,30175.0
2019-08-02 12:00:00,149.25,149.3,149.13,149.23,23346.0,136.103,136.1486,135.9936,136.0848,23346.0
2019-08-02 12:05:00,149.22,149.38,149.15,149.37,24115.0,136.0756,136.2215,136.0118,136.2124,24115.0
2019-08-02 12:10:00,149.38,149.41,149.28,149.36,14896.0,136.2215,136.2489,136.1304,136.2033,14896.0
2019-08-02 12:15:00,149.41,149.58,149.39,149.58,24598.0,136.2489,136.4039,136.2307,136.4039,24598.0
2019-08-02 12:20:00,149.55,149.61,149.45,149.56,55147.0,136.3766,136.4313,136.2854,136.3857,55147.0
2019-08-02 12:25:00,149.57,149.61,149.47,149.59,14750.0,136.3948,136.4313,136.3036,136.4131,14750.0
2019-08-02 12:30:00,149.6,149.63,149.38,149.47,19328.0,136.4222,136.4495,136.2215,136.3036,19328.0
2019-08-02 12:35:00,149.45,149.49,149.37,149.43,13232.0,136.2854,136.3219,136.2124,136.2671,13232.0
2019-08-02 12:40:00,149.42,149.51,149.31,149.41,19631.0,136.258,136.3401,136.1577,136.2489,19631.0
2019-08-02 12:45:00,149.41,149.42,149.22,149.22,33734.0,136.2489,136.258,136.0756,136.0756,33734.0
2019-08-02 12:50:00,149.25,149.31,149.18,149.23,32377.0,136.103,136.1577,136.0392,136.0848,32377.0
2019-08-02 12:55:00,149.22,149.24,149.07,149.09,23490.0,136.0756,136.0939,135.9389,135.9571,23490.0
2019-08-02 13:00:00,149.11,149.12,148.88,149.08,33145.0,135.9753,135.9845,135.7656,135.948,33145.0
2019-08-02 13:05:00,149.03,149.03,148.87,149.03,17018.0,135.9024,135.9024,135.7565,135.9024,17018.0
2019-08-02 13:10:00,149.0,149.0,148.87,148.91,22054.0,135.875,135.875,135.7565,135.793,22054.0
2019-08-02 13:15:00,148.93,148.98,148.9,148.93,21298.0,135.8112,135.8568,135.7838,135.8112,21298.0
2019-08-02 13:20:00,148.93,149.09,148.92,148.96,24116.0,135.8112,135.9571,135.8021,135.8385,24116.0
2019-08-02 13:25:00,148.99,149.02,148.91,148.96,16537.0,135.8659,135.8933,135.793,135.8385,16537.0
2019-08-02 13:30:00,148.97,149.0,148.88,148.88,9787.0,135.8477,135.875,135.7656,135.7656,9787.0
2019-08-02 13:35:00,148.92,148.92,148.81,148.91,13617.0,135.8021,135.8021,135.7018,135.793,13617.0
2019-08-02 13:40:00,148.93,149.08,148.92,148.99,21573.0,135.8112,135.948,135.8021,135.8659,21573.0
2019-08-02 13:45:00,148.96,149.1,148.94,148.95,11415.0,135.8385,135.9662,135.8203,135.8294,11415.0
2019-08-02 13:50:00,148.94,149.01,148.9,149.01,8681.0,135.8203,135.8841,135.7838,135.8841,8681.0
2019-08-02 13:55:00,148.94,149.02,148.91,148.96,54605.0,135.8203,135.8933,135.793,135.8385,54605.0
2019-08-02 14:00:00,148.94,149.06,148.86,149.0,22611.0,135.8203,135.9297,135.7474,135.875,22611.0
2019-08-02 14:05:00,149.01,149.23,149.0,149.13,39914.0,135.8841,136.0848,135.875,135.9936,39914.0
2019-08-02 14:10:00,149.14,149.33,149.14,149.33,15539.0,136.0027,136.176,136.0027,136.176,15539.0
2019-08-02 14:15:00,149.32,149.32,149.14,149.2,47134.0,136.1668,136.1668,136.0027,136.0574,47134.0
2019-08-02 14:20:00,149.21,149.48,149.21,149.38,23863.0,136.0665,136.3127,136.0665,136.2215,23863.0
2019-08-02 14:25:00,149.38,149.44,149.19,149.26,12405.0,136.2215,136.2763,136.0483,136.1121,12405.0
2019-08-02 14:30:00,149.24,149.31,149.15,149.2,44870.0,136.0939,136.1577,136.0118,136.0574,44870.0
2019-08-02 14:35:00,149.19,149.4,149.16,149.38,27821.0,136.0483,136.2398,136.0209,136.2215,27821.0
2019-08-02 14:40:00,149.41,149.44,149.3,149.39,30694.0,136.2489,136.2763,136.1486,136.2307,30694.0
2019-08-02 14:45:00,149.35,149.43,149.21,149.28,29350.0,136.1942,136.2671,136.0665,136.1304,29350.0
2019-08-02 14:50:00,149.3,149.32,149.16,149.22,17701.0,136.1486,136.1668,136.0209,136.0756,17701.0
2019-08-02 14:55:00,149.21,149.3,149.12,149.29,16690.0,136.0665,136.1486,135.9845,136.1395,16690.0
2019-08-02 15:00:00,149.32,149.4,149.23,149.28,15156.0,136.1668,136.2398,136.0848,136.1304,15156.0
2019-08-02 15:05:00,149.27,149.32,149.2,149.21,15136.0,136.1212,136.1668,136.0574,136.0665,15136.0
2019-08-02 15:10:00,149.19,149.19,149.02,149.04,12791.0,136.0483,136.0483,135.8933,135.9115,12791.0
2019-08-02 15:15:00,149.04,149.16,148.99,149.14,40945.0,135.9115,136.0209,135.8659,136.0027,40945.0
2019-08-02 15:20:00,149.17,149.48,149.15,149.48,32739.0,136.03,136.3127,136.0118,136.3127,32739.0
2019-08-02 15:25:00,149.46,149.66,149.42,149.58,38669.0,136.2945,136.4769,136.258,136.4039,38669.0
2019-08-02 15:30:00,149.59,149.66,149.46,149.47,55069.0,136.4131,136.4769,136.2945,136.3036,55069.0
2019-08-02 15:35:00,149.47,150.12,149.46,149.85,182436.0,136.3036,136.8964,136.2945,136.6501,182436.0
2019-08-02 15:40:00,149.85,149.94,149.71,149.79,39645.0,136.6501,136.7322,136.5225,136.5954,39645.0
2019-08-02 15:45:00,149.73,149.75,149.52,149.54,37171.0,136.5407,136.559,136.3492,136.3675,37171.0
2019-08-02 15:50:00,149.54,149.61,149.32,149.34,84542.0,136.3675,136.4313,136.1668,136.1851,84542.0
2019-08-02 15:55:00,149.34,149.63,149.34,149.54,161187.0,136.1851,136.4495,136.1851,136.3675,161187.0
2019-08-05 09:30:00,147.18,147.25,146.72,146.94,242464.0,134.2153,134.2792,133.7959,133.9965,242464.0
2019-08-05 09:35:00,146.93,146.96,146.76,146.92,30104.0,133.9874,134.0147,133.8323,133.9782,30104.0
2019-08-05 09:40:00,146.95,146.96,146.57,146.63,74961.0,134.0056,134.0147,133.6591,133.7138,74961.0
2019-08-05 09:45:00,146.61,146.71,146.45,146.48,53282.0,133.6956,133.7867,133.5496,133.577,53282.0
2019-08-05 09:50:00,146.44,146.6,146.34,146.52,62517.0,133.5405,133.6864,133.4493,133.6135,62517.0
2019-08-05 09:55:00,146.55,146.74,146.48,146.66,72099.0,133.6408,133.8141,133.577,133.7411,72099.0
2019-08-05 10:00:00,146.65,146.71,146.32,146.32,102205.0,133.732,133.7867,133.4311,133.4311,102205.0
2019-08-05 10:05:00,146.33,146.47,146.26,146.37,46259.0,133.4402,133.5679,133.3764,133.4767,46259.0
2019-08-05 10:10:00,146.41,146.54,146.33,146.45,56380.0,133.5132,133.6317,133.4402,133.5496,56380.0
2019-08-05 10:15:00,146.42,146.59,146.27,146.27,43856.0,133.5223,133.6773,133.3855,133.3855,43856.0
2019-08-05 10:20:00,146.29,146.51,146.22,146.26,76653.0,133.4037,133.6044,133.3399,133.3764,76653.0
2019-08-05 10:25:00,146.24,146.32,146.15,146.27,46536.0,133.3581,133.4311,133.2761,133.3855,46536.0
2019-08-05 10:30:00,146.21,146.34,146.14,146.14,100197.0,133.3308,133.4493,133.267,133.267,100197.0
2019-08-05 10:35:00,146.14,146.26,145.98,146.01,75111.0,133.267,133.3764,133.121,133.1484,75111.0
2019-08-05 10:40:00,146.0,146.06,145.83,145.88,87059.0,133.1393,133.194,132.9843,133.0299,87059.0
2019-08-05 10:45:00,145.87,146.02,145.83,145.95,55343.0,133.0207,133.1575,132.9843,133.0937,55343.0
2019-08-05 10:50:00,145.9,146.1,145.9,145.99,40140.0,133.0481,133.2305,133.0481,133.1302,40140.0
2019-08-05 10:55:00,145.99,146.19,145.92,146.14,35163.0,133.1302,133.3125,133.0663,133.267,35163.0
2019-08-05 11:00:00,146.14,146.26,146.09,146.21,49871.0,133.267,133.3764,133.2214,133.3308,49871.0
2019-08-05 11:05:00,146.2,146.43,146.18,146.34,34593.0,133.3217,133.5314,133.3034,133.4493,34593.0
2019-08-05 11:10:00,146.35,146.64,146.32,146.59,28259.0,133.4585,133.7229,133.4311,133.6773,28259.0
2019-08-05 11:15:00,146.52,146.55,146.42,146.47,37398.0,133.6135,133.6408,133.5223,133.5679,37398.0
2019-08-05 11:20:00,146.48,146.56,146.37,146.38,51402.0,133.577,133.65,133.4767,133.4858,51402.0
2019-08-05 11:25:00,146.39,146.4,146.24,146.31,30373.0,133.4949,133.504,133.3581,133.422,30373.0
2019-08-05 11:30:00,146.31,146.36,146.22,146.26,78452.0,133.422,133.4676,133.3399,133.3764,78452.0
2019-08-05 11:35:00,146.23,146.27,146.14,146.15,38761.0,133.349,133.3855,133.267,133.2761,38761.0
2019-08-05 11:40:00,146.13,146.23,146.06,146.07,15540.0,133.2578,133.349,133.194,133.2031,15540.0
2019-08-05 11:45:00,146.1,146.36,146.08,146.29,36265.0,133.2305,133.4676,133.2122,133.4037,36265.0
2019-08-05 11:50:00,146.33,146.36,146.17,146.27,16940.0,133.4402,133.4676,133.2943,133.3855,16940.0
2019-08-05 11:55:00,146.25,146.31,146.07,146.07,27314.0,133.3673,133.422,133.2031,133.2031,27314.0
2019-08-05 12:00:00,146.07,146.08,145.85,145.91,62393.0,133.2031,133.2122,133.0025,133.0572,62393.0
2019-08-05 12:05:00,145.91,146.02,145.85,145.85,28271.0,133.0572,133.1575,133.0025,133.0025,28271.0
2019-08-05 12:10:00,145.85,145.94,145.79,145.94,38003.0,133.0025,133.0846,132.9478,133.0846,38003.0
2019-08-05 12:15:00,145.96,146.1,145.96,146.1,29961.0,133.1028,133.2305,133.1028,133.2305,29961.0
2019-08-05 12:20:00,146.13,146.16,146.06,146.16,23890.0,133.2578,133.2852,133.194,133.2852,23890.0
2019-08-05 12:25:00,146.17,146.17,145.72,145.75,44426.0,133.2943,133.2943,132.8839,132.9113,44426.0
2019-08-05 12:30:00,145.76,145.9,145.75,145.77,27862.0,132.9204,133.0481,132.9113,132.9295,27862.0
2019-08-05 12:35:00,145.77,145.87,145.69,145.8,26497.0,132.9295,133.0207,132.8566,132.9569,26497.0
2019-08-05 12:40:00,145.8,145.8,145.53,145.54,18063.0,132.9569,132.9569,132.7107,132.7198,18063.0
2019-08-05 12:45:00,145.55,145.61,145.37,145.38,60866.0,132.7289,132.7836,132.5648,132.5739,60866.0
2019-08-05 12:50:00,145.37,145.58,145.35,145.44,62665.0,132.5648,132.7563,132.5465,132.6286,62665.0
2019-08-05 12:55:00,145.44,145.44,145.14,145.19,89840.0,132.6286,132.6286,132.355,132.4006,89840.0
2019-08-05 13:00:00,145.17,145.4,145.12,145.35,36596.0,132.3824,132.5921,132.3368,132.5465,36596.0
2019-08-05 13:05:00,145.36,145.51,145.32,145.5,28133.0,132.5557,132.6924,132.5192,132.6833,28133.0
2019-08-05 13:10:00,145.53,145.63,145.47,145.47,45720.0,132.7107,132.8019,132.656,132.656,45720.0
2019-08-05 13:15:00,145.58,145.64,145.5,145.59,27249.0,132.7563,132.811,132.6833,132.7654,27249.0
2019-08-05 13:20:00,145.61,145.73,145.57,145.63,69050.0,132.7836,132.8931,132.7472,132.8019,69050.0
2019-08-05 13:25:00,145.64,145.65,145.43,145.47,27018.0,132.811,132.8201,132.6195,132.656,27018.0
2019-08-05 13:30:00,145.43,145.51,145.37,145.44,49588.0,132.6195,132.6924,132.5648,132.6286,49588.0
2019-08-05 13:35:00,145.43,145.74,145.43,145.72,31666.0,132.6195,132.9022,132.6195,132.8839,31666.0
2019-08-05 13:40:00,145.75,145.79,145.31,145.39,45214.0,132.9113,132.9478,132.5101,132.583,45214.0
2019-08-05 13:45:00,145.35,145.35,145.23,145.28,37697.0,132.5465,132.5465,132.4371,132.4827,37697.0
2019-08-05 13:50:00,145.29,145.3,145.17,145.21,48028.0,132.4918,132.5009,132.3824,132.4189,48028.0
2019-08-05 13:55:00,145.19,145.23,145.06,145.08,31870.0,132.4006,132.4371,132.2821,132.3003,31870.0
2019-08-05 14:00:00,145.07,145.15,145.01,145.09,37305.0,132.2912,132.3642,132.2365,132.3094,37305.0
2019-08-05 14:05:00,145.09,145.18,145.03,145.05,29427.0,132.3094,132.3915,132.2547,132.273,29427.0
2019-08-05 14:10:00,145.03,145.25,145.0,145.23,77727.0,132.2547,132.4553,132.2274,132.4371,77727.0
2019-08-05 14:15:00,145.23,145.23,145.11,145.12,23512.0,132.4371,132.4371,132.3277,132.3368,23512.0
2019-08-05 14:20:00,145.12,145.17,144.92,144.98,108193.0,132.3368,132.3824,132.1544,132.2091,108193.0
2019-08-05 14:25:00,144.96,144.96,144.69,144.69,42646.0,132.1909,132.1909,131.9447,131.9447,42646.0
2019-08-05 14:30:00,144.7,144.77,144.52,144.72,40540.0,131.9538,132.0176,131.7897,131.972,40540.0
2019-08-05 14:35:00,144.75,144.85,144.61,144.62,41710.0,131.9994,132.0906,131.8717,131.8808,41710.0
2019-08-05 14:40:00,144.61,144.72,144.4,144.42,65575.0,131.8717,131.972,131.6802,131.6985,65575.0
2019-08-05 14:45:00,144.42,144.78,144.39,144.59,44278.0,131.6985,132.0268,131.6711,131.8535,44278.0
2019-08-05 14:50:00,144.57,144.72,144.45,144.46,65258.0,131.8352,131.972,131.7258,131.7349,65258.0
2019-08-05 14:55:00,144.46,144.55,144.35,144.43,48459.0,131.7349,131.817,131.6346,131.7076,48459.0
2019-08-05 15:00:00,144.43,144.63,144.15,144.15,124854.0,131.7076,131.89,131.4522,131.4522,124854.0
2019-08-05 15:05:00,144.13,144.15,143.87,143.95,103681.0,131.434,131.4522,131.1969,131.2699,103681.0
2019-08-05 15:10:00,143.93,144.63,143.92,144.6,57321.0,131.2516,131.89,131.2425,131.8626,57321.0
2019-08-05 15:15:00,144.58,144.88,144.27,144.78,69502.0,131.8444,132.1179,131.5617,132.0268,69502.0
2019-08-05 15:20:00,144.79,145.05,144.72,144.8,78807.0,132.0359,132.273,131.972,132.045,78807.0
2019-08-05 15:25:00,144.82,145.13,144.7,144.71,67342.0,132.0632,132.3459,131.9538,131.9629,67342.0
2019-08-05 15:30:00,144.71,145.03,144.47,144.93,106244.0,131.9629,132.2547,131.7441,132.1635,106244.0
2019-08-05 15:35:00,144.92,145.24,144.85,145.17,88274.0,132.1544,132.4462,132.0906,132.3824,88274.0
2019-08-05 15:40:00,145.17,145.42,145.1,145.4,202206.0,132.3824,132.6104,132.3186,132.5921,202206.0
2019-08-05 15:45:00,145.41,145.49,145.05,145.21,277664.0,132.6013,132.6742,132.273,132.4189,277664.0
2019-08-05 15:50:00,145.22,145.34,144.95,145.27,158539.0,132.428,132.5374,132.1818,132.4736,158539.0
2019-08-05 15:55:00,145.27,145.35,145.06,145.1,163550.0,132.4736,132.5465,132.2821,132.3186,163550.0
2019-08-06 09:30:00,146.19,146.55,146.11,146.38,277261.0,133.3125,133.6408,133.2396,133.4858,277261.0
2019-08-06 09:35:00,146.37,146.47,146.2,146.4,87482.0,133.4767,133.5679,133.3217,133.504,87482.0
2019-08-06 09:40:00,146.38,146.62,146.36,146.56,141120.0,133.4858,133.7047,133.4676,133.65,141120.0
2019-08-06 09:45:00,146.55,146.55,146.0,146.11,69746.0,133.6408,133.6408,133.1393,133.2396,69746.0
2019-08-06 09:50:00,146.11,146.28,145.94,146.13,57882.0,133.2396,133.3946,133.0846,133.2578,57882.0
2019-08-06 09:55:00,146.13,146.24,146.03,146.22,71885.0,133.2578,133.3581,133.1666,133.3399,71885.0
2019-08-06 10:00:00,146.21,146.48,146.19,146.32,104941.0,133.3308,133.577,133.3125,133.4311,104941.0
2019-08-06 10:05:00,146.32,146.38,146.11,146.16,34290.0,133.4311,133.4858,133.2396,133.2852,34290.0
2019-08-06 10:10:00,146.15,146.17,145.69,145.76,65981.0,133.2761,133.2943,132.8566,132.9204,65981.0
2019-08-06 10:15:00,145.71,145.71,145.5,145.51,47443.0,132.8748,132.8748,132.6833,132.6924,47443.0
2019-08-06 10:20:00,145.53,145.81,145.45,145.77,37492.0,132.7107,132.966,132.6377,132.9295,37492.0
2019-08-06 10:25:00,145.78,145.97,145.75,145.75,23078.0,132.9387,133.1119,132.9113,132.9113,23078.0
2019-08-06 10:30:00,145.75,146.07,145.7,146.03,25696.0,132.9113,133.2031,132.8657,133.1666,25696.0
2019-08-06 10:35:00,145.98,146.19,145.85,146.16,19196.0,133.121,133.3125,133.0025,133.2852,19196.0
2019-08-06 10:40:00,146.15,146.37,146.13,146.13,28107.0,133.2761,133.4767,133.2578,133.2578,28107.0
2019-08-06 10:45:00,146.11,146.13,145.84,145.85,26752.0,133.2396,133.2578,132.9934,133.0025,26752.0
2019-08-06 10:50:00,145.87,145.89,145.73,145.84,16262.0,133.0207,133.039,132.8931,132.9934,16262.0
2019-08-06 10:55:00,145.76,145.99,145.73,145.93,19906.0,132.9204,133.1302,132.8931,133.0755,19906.0
2019-08-06 11:00:00,145.96,145.96,145.64,145.65,32130.0,133.1028,133.1028,132.811,132.8201,32130.0
2019-08-06 11:05:00,145.69,145.85,145.66,145.68,42102.0,132.8566,133.0025,132.8292,132.8475,42102.0
2019-08-06 11:10:00,145.65,145.65,145.37,145.37,25857.0,132.8201,132.8201,132.5648,132.5648,25857.0
2019-08-06 11:15:00,145.38,145.43,145.24,145.25,33663.0,132.5739,132.6195,132.4462,132.4553,33663.0
2019-08-06 11:20:00,145.24,145.58,145.22,145.58,27339.0,132.4462,132.7563,132.428,132.7563,27339.0
2019-08-06 11:25:00,145.56,145.68,145.53,145.58,23216.0,132.738,132.8475,132.7107,132.7563,23216.0
2019-08-06 11:30:00,145.62,145.66,145.27,145.31,24363.0,132.7928,132.8292,132.4736,132.5101,24363.0
2019-08-06 11:35:00,145.35,145.45,145.21,145.45,26334.0,132.5465,132.6377,132.4189,132.6377,26334.0
2019-08-06 11:40:00,145.45,145.64,145.4,145.57,16809.0,132.6377,132.811,132.5921,132.7472,16809.0
2019-08-06 11:45:00,145.54,145.72,145.52,145.71,20681.0,132.7198,132.8839,132.7016,132.8748,20681.0
2019-08-06 11:50:00,145.74,145.77,145.53,145.55,10900.0,132.9022,132.9295,132.7107,132.7289,10900.0
2019-08-06 11:55:00,145.53,145.86,145.48,145.86,15047.0,132.7107,133.0116,132.6651,133.0116,15047.0
2019-08-06 12:00:00,145.89,146.04,145.74,145.75,20370.0,133.039,133.1758,132.9022,132.9113,20370.0
2019-08-06 12:05:00,145.8,145.82,145.64,145.75,13964.0,132.9569,132.9751,132.811,132.9113,13964.0
2019-08-06 12:10:00,145.8,145.91,145.63,145.87,13437.0,132.9569,133.0572,132.8019,133.0207,13437.0
2019-08-06 12:15:00,145.87,145.88,145.65,145.68,12662.0,133.0207,133.0299,132.8201,132.8475,12662.0
2019-08-06 12:20:00,145.69,145.72,145.55,145.59,30172.0,132.8566,132.8839,132.7289,132.7654,30172.0
2019-08-06 12:25:00,145.62,145.66,145.52,145.53,25199.0,132.7928,132.8292,132.7016,132.7107,25199.0
2019-08-06 12:30:00,145.53,145.64,145.46,145.6,46557.0,132.7107,132.811,132.6469,132.7745,46557.0
2019-08-06 12:35:00,145.59,145.73,145.55,145.67,38308.0,132.7654,132.8931,132.7289,132.8384,38308.0
2019-08-06 12:40:00,145.69,145.78,145.63,145.77,37000.0,132.8566,132.9387,132.8019,132.9295,37000.0
2019-08-06 12:45:00,145.78,145.78,145.54,145.6,13313.0,132.9387,132.9387,132.7198,132.7745,13313.0
2019-08-06 12:50:00,145.55,145.6,145.5,145.58,14152.0,132.7289,132.7745,132.6833,132.7563,14152.0
2019-08-06 12:55:00,145.54,145.68,145.53,145.61,18057.0,132.7198,132.8475,132.7107,132.7836,18057.0
2019-08-06 13:00:00,145.63,145.85,145.62,145.83,44756.0,132.8019,133.0025,132.7928,132.9843,44756.0
2019-08-06 13:05:00,145.82,146.0,145.78,145.94,20274.0,132.9751,133.1393,132.9387,133.0846,20274.0
2019-08-06 13:10:00,145.93,146.0,145.88,145.94,15014.0,133.0755,133.1393,133.0299,133.0846,15014.0
2019-08-06 13:15:00,145.99,146.02,145.91,145.94,18486.0,133.1302,133.1575,133.0572,133.0846,18486.0
2019-08-06 13:20:00,145.94,146.14,145.93,146.14,31197.0,133.0846,133.267,133.0755,133.267,31197.0
2019-08-06 13:25:00,146.16,146.22,146.1,146.12,24928.0,133.2852,133.3399,133.2305,133.2487,24928.0
2019-08-06 13:30:00,146.13,146.18,146.06,146.16,22460.0,133.2578,133.3034,133.194,133.2852,22460.0
2019-08-06 13:35:00,146.17,146.33,146.09,146.3,47036.0,133.2943,133.4402,133.2214,133.4129,47036.0
2019-08-06 13:40:00,146.31,146.34,146.23,146.28,24794.0,133.422,133.4493,133.349,133.3946,24794.0
2019-08-06 13:45:00,146.31,146.35,146.22,146.35,17466.0,133.422,133.4585,133.3399,133.4585,17466.0
2019-08-06 13:50:00,146.35,146.4,146.26,146.37,12577.0,133.4585,133.504,133.3764,133.4767,12577.0
2019-08-06 13:55:00,146.33,146.38,146.27,146.33,7685.0,133.4402,133.4858,133.3855,133.4402,7685.0
2019-08-06 14:00:00,146.32,146.32,146.08,146.14,15668.0,133.4311,133.4311,133.2122,133.267,15668.0
2019-08-06 14:05:00,146.1,146.22,146.08,146.19,14571.0,133.2305,133.3399,133.2122,133.3125,14571.0
2019-08-06 14:10:00,146.2,146.43,146.2,146.4,19551.0,133.3217,133.5314,133.3217,133.504,19551.0
2019-08-06 14:15:00,146.4,146.73,146.4,146.72,47316.0,133.504,133.805,133.504,133.7959,47316.0
2019-08-06 14:20:00,146.73,146.78,146.65,146.74,26398.0,133.805,133.8506,133.732,133.8141,26398.0
2019-08-06 14:25:00,146.73,146.85,146.72,146.82,117650.0,133.805,133.9144,133.7959,133.8871,117650.0
2019-08-06 14:30:00,146.83,147.03,146.74,146.99,22340.0,133.8962,134.0786,133.8141,134.0421,22340.0
2019-08-06 14:35:00,147.0,147.0,146.85,146.85,17317.0,134.0512,134.0512,133.9144,133.9144,17317.0
2019-08-06 14:40:00,146.83,146.98,146.78,146.9,18676.0,133.8962,134.033,133.8506,133.96,18676.0
2019-08-06 14:45:00,146.89,146.89,146.75,146.78,23048.0,133.9509,133.9509,133.8232,133.8506,23048.0
2019-08-06 14:50:00,146.81,146.88,146.6,146.65,52505.0,133.8779,133.9418,133.6864,133.732,52505.0
2019-08-06 14:55:00,146.63,146.67,146.57,146.57,24746.0,133.7138,133.7503,133.6591,133.6591,24746.0
2019-08-06 15:00:00,146.59,146.69,146.53,146.59,27458.0,133.6773,133.7685,133.6226,133.6773,27458.0
2019-08-06 15:05:00,146.59,146.68,146.56,146.56,13439.0,133.6773,133.7594,133.65,133.65,13439.0
2019-08-06 15:10:00,146.54,146.75,146.48,146.75,16811.0,133.6317,133.8232,133.577,133.8232,16811.0
2019-08-06 15:15:00,146.75,146.82,146.71,146.81,21734.0,133.8232,133.8871,133.7867,133.8779,21734.0
2019-08-06 15:20:00,146.83,146.91,146.77,146.86,36954.0,133.8962,133.9691,133.8415,133.9235,36954.0
2019-08-06 15:25:00,146.86,146.86,146.58,146.7,20847.0,133.9235,133.9235,133.6682,133.7776,20847.0
2019-08-06 15:30:00,146.69,146.69,146.48,146.56,45963.0,133.7685,133.7685,133.577,133.65,45963.0
2019-08-06 15:35:00,146.56,146.8,146.56,146.8,37861.0,133.65,133.8688,133.65,133.8688,37861.0
2019-08-06 15:40:00,146.78,146.98,146.76,146.93,20364.0,133.8506,134.033,133.8323,133.9874,20364.0
2019-08-06 15:45:00,146.91,147.0,146.73,146.93,42144.0,133.9691,134.0512,133.805,133.9874,42144.0
2019-08-06 15:50:00,146.95,147.08,146.87,146.95,44361.0,134.0056,134.1242,133.9326,134.0056,44361.0
2019-08-06 15:55:00,146.95,147.04,146.83,146.99,121207.0,134.0056,134.0877,133.8962,134.0421,121207.0
2019-08-07 09:30:00,145.3,145.47,144.89,144.97,123468.0,132.5009,132.656,132.1271,132.2,123468.0
2019-08-07 09:35:00,144.98,145.4,144.9,145.32,34980.0,132.2091,132.5921,132.1362,132.5192,34980.0
2019-08-07 09:40:00,145.33,145.33,144.71,144.75,99694.0,132.5283,132.5283,131.9629,131.9994,99694.0
2019-08-07 09:45:00,144.72,144.74,144.18,144.43,67863.0,131.972,131.9903,131.4796,131.7076,67863.0
2019-08-07 09:50:00,144.34,144.64,144.34,144.59,23054.0,131.6255,131.8991,131.6255,131.8535,23054.0
2019-08-07 09:55:00,144.6,144.95,144.58,144.82,104310.0,131.8626,132.1818,131.8444,132.0632,104310.0
2019-08-07 10:00:00,144.82,144.93,144.58,144.82,74069.0,132.0632,132.1635,131.8444,132.0632,74069.0
2019-08-07 10:05:00,144.81,145.28,144.81,145.19,46182.0,132.0541,132.4827,132.0541,132.4006,46182.0
2019-08-07 10:10:00,145.24,145.55,145.23,145.31,49934.0,132.4462,132.7289,132.4371,132.5101,49934.0
2019-08-07 10:15:00,145.32,145.79,145.29,145.51,60377.0,132.5192,132.9478,132.4918,132.6924,60377.0
2019-08-07 10:20:00,145.42,145.48,145.35,145.37,38038.0,132.6104,132.6651,132.5465,132.5648,38038.0
2019-08-07 10:25:00,145.37,145.61,145.23,145.4,46267.0,132.5648,132.7836,132.4371,132.5921,46267.0
2019-08-07 10:30:00,145.38,145.82,145.34,145.73,48615.0,132.5739,132.9751,132.5374,132.8931,48615.0
2019-08-07 10:35:00,145.75,146.09,145.71,146.08,37274.0,132.9113,133.2214,132.8748,133.2122,37274.0
2019-08-07 10:40:00,145.99,146.07,145.79,145.86,42921.0,133.1302,133.2031,132.9478,133.0116,42921.0
2019-08-07 10:45:00,145.85,145.97,145.66,145.97,20695.0,133.0025,133.1119,132.8292,133.1119,20695.0
2019-08-07 10:50:00,145.95,146.34,145.94,146.29,44429.0,133.0937,133.4493,133.0846,133.4037,44429.0
2019-08-07 10:55:00,146.29,146.31,146.07,146.18,37418.0,133.4037,133.422,133.2031,133.3034,37418.0
2019-08-07 11:00:00,146.15,146.19,145.83,145.9,44790.0,133.2761,133.3125,132.9843,133.0481,44790.0
2019-08-07 11:05:00,145.87,146.09,145.68,146.08,42519.0,133.0207,133.2214,132.8475,133.2122,42519.0
2019-08-07 11:10:00,146.0,146.33,146.0,146.22,17571.0,133.1393,133.4402,133.1393,133.3399,17571.0
2019-08-07 11:15:00,146.21,146.28,145.92,146.05,38233.0,133.3308,133.3946,133.0663,133.1849,38233.0
2019-08-07 11:20:00,146.05,146.15,145.71,145.75,28544.0,133.1849,133.2761,132.8748,132.9113,28544.0
2019-08-07 11:25:00,145.76,145.91,145.71,145.85,26467.0,132.9204,133.0572,132.8748,133.0025,26467.0
2019-08-07 11:30:00,145.75,145.87,145.65,145.85,26202.0,132.9113,133.0207,132.8201,133.0025,26202.0
2019-08-07 11:35:00,145.88,145.93,145.72,145.8,13829.0,133.0299,133.0755,132.8839,132.9569,13829.0
2019-08-07 11:40:00,145.78,145.84,145.52,145.62,31039.0,132.9387,132.9934,132.7016,132.7928,31039.0
2019-08-07 11:45:00,145.68,145.69,145.45,145.62,49166.0,132.8475,132.8566,132.6377,132.7928,49166.0
2019-08-07 11:50:00,145.55,145.62,145.43,145.54,27379.0,132.7289,132.7928,132.6195,132.7198,27379.0
2019-08-07 11:55:00,145.65,145.87,145.53,145.58,23483.0,132.8201,133.0207,132.7107,132.7563,23483.0
2019-08-07 12:00:00,145.64,145.68,145.42,145.46,22118.0,132.811,132.8475,132.6104,132.6469,22118.0
2019-08-07 12:05:00,145.48,145.51,145.32,145.41,41437.0,132.6651,132.6924,132.5192,132.6013,41437.0
2019-08-07 12:10:00,145.39,145.59,145.3,145.52,52990.0,132.583,132.7654,132.5009,132.7016,52990.0
2019-08-07 12:15:00,145.55,145.63,145.47,145.49,19035.0,132.7289,132.8019,132.656,132.6742,19035.0
2019-08-07 12:20:00,145.41,145.42,145.27,145.36,60544.0,132.6013,132.6104,132.4736,132.5557,60544.0
2019-08-07 12:25:00,145.39,145.56,145.3,145.55,20029.0,132.583,132.738,132.5009,132.7289,20029.0
2019-08-07 12:30:00,145.49,145.8,145.45,145.73,32014.0,132.6742,132.9569,132.6377,132.8931,32014.0
2019-08-07 12:35:00,145.68,145.84,145.66,145.75,32949.0,132.8475,132.9934,132.8292,132.9113,32949.0
2019-08-07 12:40:00,145.78,146.08,145.73,145.98,30634.0,132.9387,133.2122,132.8931,133.121,30634.0
2019-08-07 12:45:00,145.97,146.06,145.83,145.84,29399.0,133.1119,133.194,132.9843,132.9934,29399.0
2019-08-07 12:50:00,145.89,146.02,145.85,145.96,37936.0,133.039,133.1575,133.0025,133.1028,37936.0
2019-08-07 12:55:00,145.94,146.07,145.91,146.05,21810.0,133.0846,133.2031,133.0572,133.1849,21810.0
2019-08-07 13:00:00,146.05,146.16,145.98,146.07,31855.0,133.1849,133.2852,133.121,133.2031,31855.0
2019-08-07 13:05:00,146.06,146.25,146.03,146.24,25353.0,133.194,133.3673,133.1666,133.3581,25353.0
2019-08-07 13:10:00,146.25,146.27,146.09,146.12,13311.0,133.3673,133.3855,133.2214,133.2487,13311.0
2019-08-07 13:15:00,146.04,146.17,146.03,146.14,7715.0,133.1758,133.2943,133.1666,133.267,7715.0
2019-08-07 13:20:00,146.12,146.2,146.04,146.1,15212.0,133.2487,133.3217,133.1758,133.2305,15212.0
2019-08-07 13:25:00,146.08,146.2,146.01,146.13,8176.0,133.2122,133.3217,133.1484,133.2578,8176.0
2019-08-07 13:30:00,146.21,146.59,146.2,146.47,28845.0,133.3308,133.6773,133.3217,133.5679,28845.0
2019-08-07 13:35:00,146.48,146.61,146.43,146.61,27909.0,133.577,133.6956,133.5314,133.6956,27909.0
2019-08-07 13:40:00,146.64,146.81,146.64,146.76,9810.0,133.7229,133.8779,133.7229,133.8323,9810.0
2019-08-07 13:45:00,146.72,146.84,146.71,146.81,22124.0,133.7959,133.9053,133.7867,133.8779,22124.0
2019-08-07 13:50:00,146.82,146.89,146.73,146.78,47910.0,133.8871,133.9509,133.805,133.8506,47910.0
2019-08-07 13:55:00,146.76,146.77,146.52,146.52,19152.0,133.8323,133.8415,133.6135,133.6135,19152.0
2019-08-07 14:00:00,146.51,146.67,146.51,146.65,15125.0,133.6044,133.7503,133.6044,133.732,15125.0
2019-08-07 14:05:00,146.69,146.89,146.68,146.83,15816.0,133.7685,133.9509,133.7594,133.8962,15816.0
2019-08-07 14:10:00,146.89,146.89,146.67,146.68,51432.0,133.9509,133.9509,133.7503,133.7594,51432.0
2019-08-07 14:15:00,146.67,146.67,146.31,146.34,93227.0,133.7503,133.7503,133.422,133.4493,93227.0
2019-08-07 14:20:00,146.36,146.48,146.3,146.35,23386.0,133.4676,133.577,133.4129,133.4585,23386.0
2019-08-07 14:25:00,146.39,146.7,146.35,146.69,16562.0,133.4949,133.7776,133.4585,133.7685,16562.0
2019-08-07 14:30:00,146.68,146.77,146.63,146.73,16560.0,133.7594,133.8415,133.7138,133.805,16560.0
2019-08-07 14:35:00,146.73,146.78,146.61,146.63,6500.0,133.805,133.8506,133.6956,133.7138,6500.0
2019-08-07 14:40:00,146.64,147.11,146.64,147.06,32589.0,133.7229,134.1515,133.7229,134.1059,32589.0
2019-08-07 14:45:00,147.02,147.13,146.92,146.92,39454.0,134.0694,134.1697,133.9782,133.9782,39454.0
2019-08-07 14:50:00,146.99,147.13,146.98,147.09,40630.0,134.0421,134.1697,134.033,134.1333,40630.0
2019-08-07 14:55:00,147.06,147.2,146.96,147.18,13722.0,134.1059,134.2336,134.0147,134.2153,13722.0
2019-08-07 15:00:00,147.2,147.2,146.82,146.91,48602.0,134.2336,134.2336,133.8871,133.9691,48602.0
2019-08-07 15:05:00,146.93,147.04,146.85,146.87,15849.0,133.9874,134.0877,133.9144,133.9326,15849.0
2019-08-07 15:10:00,146.9,146.97,146.8,146.89,16640.0,133.96,134.0238,133.8688,133.9509,16640.0
2019-08-07 15:15:00,146.89,147.07,146.73,147.07,33405.0,133.9509,134.115,133.805,134.115,33405.0
2019-08-07 15:20:00,147.14,147.2,147.06,147.11,36363.0,134.1789,134.2336,134.1059,134.1515,36363.0
2019-08-07 15:25:00,147.11,147.28,147.04,147.25,10581.0,134.1515,134.3065,134.0877,134.2792,10581.0
2019-08-07 15:30:00,147.25,147.4,147.25,147.35,30234.0,134.2792,134.416,134.2792,134.3704,30234.0
2019-08-07 15:35:00,147.33,147.53,147.23,147.53,20225.0,134.3521,134.5345,134.2609,134.5345,20225.0
2019-08-07 15:40:00,147.48,147.49,147.26,147.34,22660.0,134.4889,134.498,134.2883,134.3612,22660.0
2019-08-07 15:45:00,147.31,147.39,147.13,147.14,26096.0,134.3339,134.4068,134.1697,134.1789,26096.0
2019-08-07 15:50:00,147.14,147.14,146.95,146.96,66859.0,134.1789,134.1789,134.0056,134.0147,66859.0
2019-08-07 15:55:00,146.97,147.37,146.96,147.14,98151.0,134.0238,134.3886,134.0147,134.1789,98151.0
2019-08-08 09:30:00,147.98,148.15,147.93,148.0,169403.0,134.9449,135.0999,134.8993,134.9631,169403.0
2019-08-08 09:35:00,147.99,148.17,147.93,148.1,46892.0,134.954,135.1181,134.8993,135.0543,46892.0
2019-08-08 09:40:00,148.09,148.15,147.97,148.08,36049.0,135.0452,135.0999,134.9358,135.0361,36049.0
2019-08-08 09:45:00,148.09,148.14,147.99,148.09,93008.0,135.0452,135.0908,134.954,135.0452,93008.0
2019-08-08 09:50:00,148.07,148.16,147.7,148.16,32583.0,135.0269,135.109,134.6895,135.109,32583.0
2019-08-08 09:55:00,148.17,148.39,148.14,148.28,32223.0,135.1181,135.3188,135.0908,135.2184,32223.0
2019-08-08 10:00:00,148.3,148.38,148.28,148.34,48444.0,135.2367,135.3096,135.2184,135.2732,48444.0
2019-08-08 10:05:00,148.37,148.45,148.29,148.44,34798.0,135.3005,135.3735,135.2276,135.3644,34798.0
2019-08-08 10:10:00,148.44,148.48,148.32,148.47,33756.0,135.3644,135.4008,135.2549,135.3917,33756.0
2019-08-08 10:15:00,148.47,148.56,148.45,148.55,34247.0,135.3917,135.4738,135.3735,135.4647,34247.0
2019-08-08 10:20:00,148.57,148.57,148.45,148.53,29189.0,135.4829,135.4829,135.3735,135.4464,29189.0
2019-08-08 10:25:00,148.54,148.59,148.52,148.55,118867.0,135.4555,135.5011,135.4373,135.4647,118867.0
2019-08-08 10:30:00,148.56,148.69,148.55,148.66,24947.0,135.4738,135.5923,135.4647,135.565,24947.0
2019-08-08 10:35:00,148.65,148.73,148.64,148.69,41824.0,135.5559,135.6288,135.5467,135.5923,41824.0
2019-08-08 10:40:00,148.69,148.8,148.65,148.78,16180.0,135.5923,135.6926,135.5559,135.6744,16180.0
2019-08-08 10:45:00,148.8,148.87,148.72,148.75,29192.0,135.6926,135.7565,135.6197,135.647,29192.0
2019-08-08 10:50:00,148.75,148.91,148.75,148.91,25312.0,135.647,135.793,135.647,135.793,25312.0
2019-08-08 10:55:00,148.91,149.0,148.9,148.93,22736.0,135.793,135.875,135.7838,135.8112,22736.0
2019-08-08 11:00:00,148.92,148.92,148.83,148.87,35765.0,135.8021,135.8021,135.72,135.7565,35765.0
2019-08-08 11:05:00,148.87,148.87,148.77,148.78,16050.0,135.7565,135.7565,135.6653,135.6744,16050.0
2019-08-08 11:10:00,148.79,148.87,148.76,148.83,28306.0,135.6835,135.7565,135.6562,135.72,28306.0
2019-08-08 11:15:00,148.83,149.02,148.82,148.98,25733.0,135.72,135.8933,135.7109,135.8568,25733.0
2019-08-08 11:20:00,148.99,149.13,148.97,149.09,31232.0,135.8659,135.9936,135.8477,135.9571,31232.0
2019-08-08 11:25:00,149.09,149.09,148.98,149.0,24237.0,135.9571,135.9571,135.8568,135.875,24237.0
2019-08-08 11:30:00,149.01,149.17,148.99,149.14,27858.0,135.8841,136.03,135.8659,136.0027,27858.0
2019-08-08 11:35:00,149.15,149.23,149.12,149.21,32812.0,136.0118,136.0848,135.9845,136.0665,32812.0
2019-08-08 11:40:00,149.22,149.34,149.22,149.33,26017.0,136.0756,136.1851,136.0756,136.176,26017.0
2019-08-08 11:45:00,149.32,149.36,149.23,149.24,36784.0,136.1668,136.2033,136.0848,136.0939,36784.0
2019-08-08 11:50:00,149.24,149.31,149.22,149.31,19888.0,136.0939,136.1577,136.0756,136.1577,19888.0
2019-08-08 11:55:00,149.34,149.36,149.24,149.32,25548.0,136.1851,136.2033,136.0939,136.1668,25548.0
2019-08-08 12:00:00,149.33,149.44,149.25,149.28,29041.0,136.176,136.2763,136.103,136.1304,29041.0
2019-08-08 12:05:00,149.29,149.41,149.29,149.38,13175.0,136.1395,136.2489,136.1395,136.2215,13175.0
2019-08-08 12:10:00,149.39,149.45,149.35,149.37,20929.0,136.2307,136.2854,136.1942,136.2124,20929.0
2019-08-08 12:15:00,149.39,149.54,149.38,149.54,18815.0,136.2307,136.3675,136.2215,136.3675,18815.0
2019-08-08 12:20:00,149.53,149.56,149.49,149.49,19280.0,136.3583,136.3857,136.3219,136.3219,19280.0
2019-08-08 12:25:00,149.5,149.56,149.47,149.49,24518.0,136.331,136.3857,136.3036,136.3219,24518.0
2019-08-08 12:30:00,149.49,149.58,149.47,149.57,20829.0,136.3219,136.4039,136.3036,136.3948,20829.0
2019-08-08 12:35:00,149.56,149.62,149.46,149.5,46648.0,136.3857,136.4404,136.2945,136.331,46648.0
2019-08-08 12:40:00,149.5,149.55,149.45,149.49,22483.0,136.331,136.3766,136.2854,136.3219,22483.0
2019-08-08 12:45:00,149.56,149.59,149.48,149.52,14447.0,136.3857,136.4131,136.3127,136.3492,14447.0
2019-08-08 12:50:00,149.53,149.66,149.5,149.6,29534.0,136.3583,136.4769,136.331,136.4222,29534.0
2019-08-08 12:55:00,149.62,149.66,149.59,149.66,18104.0,136.4404,136.4769,136.4131,136.4769,18104.0
2019-08-08 13:00:00,149.67,149.73,149.63,149.72,32928.0,136.486,136.5407,136.4495,136.5316,32928.0
2019-08-08 13:05:00,149.73,149.73,149.54,149.56,15433.0,136.5407,136.5407,136.3675,136.3857,15433.0
2019-08-08 13:10:00,149.56,149.63,149.55,149.58,28150.0,136.3857,136.4495,136.3766,136.4039,28150.0
2019-08-08 13:15:00,149.59,149.63,149.51,149.53,24699.0,136.4131,136.4495,136.3401,136.3583,24699.0
2019-08-08 13:20:00,149.51,149.58,149.48,149.53,14624.0,136.3401,136.4039,136.3127,136.3583,14624.0
2019-08-08 13:25:00,149.53,149.53,149.39,149.39,24700.0,136.3583,136.3583,136.2307,136.2307,24700.0
2019-08-08 13:30:00,149.39,149.52,149.39,149.48,34151.0,136.2307,136.3492,136.2307,136.3127,34151.0
2019-08-08 13:35:00,149.49,149.59,149.49,149.53,24897.0,136.3219,136.4131,136.3219,136.3583,24897.0
2019-08-08 13:40:00,149.53,149.6,149.53,149.58,29018.0,136.3583,136.4222,136.3583,136.4039,29018.0
2019-08-08 13:45:00,149.58,149.62,149.54,149.61,45775.0,136.4039,136.4404,136.3675,136.4313,45775.0
2019-08-08 13:50:00,149.61,149.69,149.57,149.69,18081.0,136.4313,136.5042,136.3948,136.5042,18081.0
2019-08-08 13:55:00,149.69,149.71,149.59,149.61,30948.0,136.5042,136.5225,136.4131,136.4313,30948.0
2019-08-08 14:00:00,149.6,149.61,149.4,149.42,27419.0,136.4222,136.4313,136.2398,136.258,27419.0
2019-08-08 14:05:00,149.41,149.53,149.35,149.39,22312.0,136.2489,136.3583,136.1942,136.2307,22312.0
2019-08-08 14:10:00,149.38,149.55,149.37,149.55,26966.0,136.2215,136.3766,136.2124,136.3766,26966.0
2019-08-08 14:15:00,149.59,149.59,149.43,149.44,17387.0,136.4131,136.4131,136.2671,136.2763,17387.0
2019-08-08 14:20:00,149.46,149.54,149.45,149.5,49956.0,136.2945,136.3675,136.2854,136.331,49956.0
2019-08-08 14:25:00,149.48,149.52,149.47,149.49,13616.0,136.3127,136.3492,136.3036,136.3219,13616.0
2019-08-08 14:30:00,149.5,149.64,149.5,149.54,64131.0,136.331,136.4586,136.331,136.3675,64131.0
2019-08-08 14:35:00,149.54,149.6,149.48,149.59,39302.0,136.3675,136.4222,136.3127,136.4131,39302.0
2019-08-08 14:40:00,149.61,149.7,149.56,149.69,30873.0,136.4313,136.5134,136.3857,136.5042,30873.0
2019-08-08 14:45:00,149.68,149.7,149.36,149.4,35634.0,136.4951,136.5134,136.2033,136.2398,35634.0
2019-08-08 14:50:00,149.46,149.61,149.44,149.57,25024.0,136.2945,136.4313,136.2763,136.3948,25024.0
2019-08-08 14:55:00,149.56,149.67,149.55,149.6,28214.0,136.3857,136.486,136.3766,136.4222,28214.0
2019-08-08 15:00:00,149.61,149.75,149.59,149.72,24419.0,136.4313,136.559,136.4131,136.5316,24419.0
2019-08-08 15:05:00,149.73,149.78,149.7,149.73,35032.0,136.5407,136.5863,136.5134,136.5407,35032.0
2019-08-08 15:10:00,149.73,149.73,149.54,149.56,47978.0,136.5407,136.5407,136.3675,136.3857,47978.0
2019-08-08 15:15:00,149.55,149.59,149.46,149.53,34398.0,136.3766,136.4131,136.2945,136.3583,34398.0
2019-08-08 15:20:00,149.54,149.63,149.51,149.59,49749.0,136.3675,136.4495,136.3401,136.4131,49749.0
2019-08-08 15:25:00,149.6,149.61,149.49,149.56,49849.0,136.4222,136.4313,136.3219,136.3857,49849.0
2019-08-08 15:30:00,149.55,149.73,149.54,149.72,32769.0,136.3766,136.5407,136.3675,136.5316,32769.0
2019-08-08 15:35:00,149.72,149.77,149.66,149.7,38393.0,136.5316,136.5772,136.4769,136.5134,38393.0
2019-08-08 15:40:00,149.74,149.98,149.72,149.98,121229.0,136.5498,136.7687,136.5316,136.7687,121229.0
2019-08-08 15:45:00,149.98,150.02,149.84,149.84,52412.0,136.7687,136.8052,136.641,136.641,52412.0
2019-08-08 15:50:00,149.83,149.92,149.8,149.88,58668.0,136.6319,136.714,136.6046,136.6775,58668.0
2019-08-08 15:55:00,149.86,150.01,149.76,150.01,155200.0,136.6593,136.7961,136.5681,136.7961,155200.0
2019-08-09 09:30:00,149.56,149.6,149.4,149.6,69900.0,136.3857,136.4222,136.2398,136.4222,69900.0
2019-08-09 09:35:00,149.58,149.8,149.52,149.68,48577.0,136.4039,136.6046,136.3492,136.4951,48577.0
2019-08-09 09:40:00,149.68,149.68,149.44,149.44,36023.0,136.4951,136.4951,136.2763,136.2763,36023.0
2019-08-09 09:45:00,149.4,149.53,149.3,149.32,11158.0,136.2398,136.3583,136.1486,136.1668,11158.0
2019-08-09 09:50:00,149.32,149.32,149.09,149.17,15188.0,136.1668,136.1668,135.9571,136.03,15188.0
2019-08-09 09:55:00,149.26,149.26,149.08,149.18,26884.0,136.1121,136.1121,135.948,136.0392,26884.0
2019-08-09 10:00:00,149.19,149.33,149.12,149.33,38610.0,136.0483,136.176,135.9845,136.176,38610.0
2019-08-09 10:05:00,149.35,149.38,148.84,148.93,38255.0,136.1942,136.2215,135.7291,135.8112,38255.0
2019-08-09 10:10:00,148.89,149.23,148.89,149.15,39228.0,135.7747,136.0848,135.7747,136.0118,39228.0
2019-08-09 10:15:00,149.15,149.21,148.86,148.91,40878.0,136.0118,136.0665,135.7474,135.793,40878.0
2019-08-09 10:20:00,148.9,148.99,148.74,148.83,24355.0,135.7838,135.8659,135.6379,135.72,24355.0
2019-08-09 10:25:00,148.86,148.9,148.7,148.75,24321.0,135.7474,135.7838,135.6014,135.647,24321.0
2019-08-09 10:30:00,148.69,148.79,148.42,148.48,16988.0,135.5923,135.6835,135.3461,135.4008,16988.0
2019-08-09 10:35:00,148.44,148.71,148.44,148.62,35912.0,135.3644,135.6106,135.3644,135.5285,35912.0
2019-08-09 10:40:00,148.59,148.62,148.42,148.56,27534.0,135.5011,135.5285,135.3461,135.4738,27534.0
2019-08-09 10:45:00,148.54,148.69,148.46,148.67,18450.0,135.4555,135.5923,135.3826,135.5741,18450.0
2019-08-09 10:50:00,148.67,148.88,148.67,148.8,11810.0,135.5741,135.7656,135.5741,135.6926,11810.0
2019-08-09 10:55:00,148.8,148.92,148.74,148.86,12672.0,135.6926,135.8021,135.6379,135.7474,12672.0
2019-08-09 11:00:00,148.82,148.89,148.66,148.77,22209.0,135.7109,135.7747,135.565,135.6653,22209.0
2019-08-09 11:05:00,148.7,148.73,148.49,148.51,19776.0,135.6014,135.6288,135.4099,135.4282,19776.0
2019-08-09 11:10:00,148.55,148.67,148.47,148.65,20687.0,135.4647,135.5741,135.3917,135.5559,20687.0
2019-08-09 11:15:00,148.64,148.73,148.56,148.56,38419.0,135.5467,135.6288,135.4738,135.4738,38419.0
2019-08-09 11:20:00,148.56,148.59,148.34,148.34,18219.0,135.4738,135.5011,135.2732,135.2732,18219.0
2019-08-09 11:25:00,148.33,148.4,148.1,148.1,49345.0,135.264,135.3279,135.0543,135.0543,49345.0
2019-08-09 11:30:00,148.14,148.29,148.13,148.29,22327.0,135.0908,135.2276,135.0817,135.2276,22327.0
2019-08-09 11:35:00,148.25,148.33,148.17,148.18,22400.0,135.1911,135.264,135.1181,135.1273,22400.0
2019-08-09 11:40:00,148.15,148.31,148.13,148.24,46512.0,135.0999,135.2458,135.0817,135.182,46512.0
2019-08-09 11:45:00,148.22,148.45,148.17,148.45,17722.0,135.1637,135.3735,135.1181,135.3735,17722.0
2019-08-09 11:50:00,148.42,148.44,148.25,148.25,8668.0,135.3461,135.3644,135.1911,135.1911,8668.0
2019-08-09 11:55:00,148.19,148.3,148.04,148.17,24201.0,135.1364,135.2367,134.9996,135.1181,24201.0
2019-08-09 12:00:00,148.17,148.37,148.14,148.29,27068.0,135.1181,135.3005,135.0908,135.2276,27068.0
2019-08-09 12:05:00,148.32,148.35,148.21,148.32,10113.0,135.2549,135.2823,135.1546,135.2549,10113.0
2019-08-09 12:10:00,148.31,148.37,148.3,148.33,15604.0,135.2458,135.3005,135.2367,135.264,15604.0
2019-08-09 12:15:00,148.31,148.31,148.1,148.12,40698.0,135.2458,135.2458,135.0543,135.0725,40698.0
2019-08-09 12:20:00,148.12,148.26,148.02,148.18,10714.0,135.0725,135.2002,134.9813,135.1273,10714.0
2019-08-09 12:25:00,148.19,148.25,148.1,148.21,13371.0,135.1364,135.1911,135.0543,135.1546,13371.0
2019-08-09 12:30:00,148.16,148.27,148.11,148.25,25872.0,135.109,135.2093,135.0634,135.1911,25872.0
2019-08-09 12:35:00,148.24,148.3,148.11,148.27,41583.0,135.182,135.2367,135.0634,135.2093,41583.0
2019-08-09 12:40:00,148.24,148.46,148.22,148.39,39457.0,135.182,135.3826,135.1637,135.3188,39457.0
2019-08-09 12:45:00,148.41,148.48,148.36,148.48,14923.0,135.337,135.4008,135.2914,135.4008,14923.0
2019-08-09 12:50:00,148.49,149.0,148.43,149.0,46953.0,135.4099,135.875,135.3552,135.875,46953.0
2019-08-09 12:55:00,148.99,149.16,148.65,148.65,48934.0,135.8659,136.0209,135.5559,135.5559,48934.0
2019-08-09 13:00:00,148.68,148.82,148.68,148.73,25268.0,135.5832,135.7109,135.5832,135.6288,25268.0
2019-08-09 13:05:00,148.73,148.81,148.67,148.8,16793.0,135.6288,135.7018,135.5741,135.6926,16793.0
2019-08-09 13:10:00,148.8,148.95,148.71,148.89,74151.0,135.6926,135.8294,135.6106,135.7747,74151.0
2019-08-09 13:15:00,148.89,149.03,148.79,148.99,32353.0,135.7747,135.9024,135.6835,135.8659,32353.0
2019-08-09 13:20:00,148.96,149.15,148.96,149.02,56769.0,135.8385,136.0118,135.8385,135.8933,56769.0
2019-08-09 13:25:00,149.01,149.2,148.95,149.16,40450.0,135.8841,136.0574,135.8294,136.0209,40450.0
2019-08-09 13:30:00,149.14,149.4,149.14,149.3,74174.0,136.0027,136.2398,136.0027,136.1486,74174.0
2019-08-09 13:35:00,149.3,149.34,149.22,149.27,13618.0,136.1486,136.1851,136.0756,136.1212,13618.0
2019-08-09 13:40:00,149.24,149.32,149.24,149.25,8920.0,136.0939,136.1668,136.0939,136.103,8920.0
2019-08-09 13:45:00,149.26,149.27,149.16,149.26,19746.0,136.1121,136.1212,136.0209,136.1121,19746.0
2019-08-09 13:50:00,149.25,149.29,149.14,149.21,13476.0,136.103,136.1395,136.0027,136.0665,13476.0
2019-08-09 13:55:00,149.21,149.21,149.09,149.09,5568.0,136.0665,136.0665,135.9571,135.9571,5568.0
2019-08-09 14:00:00,149.1,149.13,149.0,149.09,11649.0,135.9662,135.9936,135.875,135.9571,11649.0
2019-08-09 14:05:00,149.11,149.2,149.07,149.12,23568.0,135.9753,136.0574,135.9389,135.9845,23568.0
2019-08-09 14:10:00,149.14,149.16,149.06,149.07,14960.0,136.0027,136.0209,135.9297,135.9389,14960.0
2019-08-09 14:15:00,149.08,149.12,149.0,149.06,14965.0,135.948,135.9845,135.875,135.9297,14965.0
2019-08-09 14:20:00,149.06,149.17,149.01,149.17,22102.0,135.9297,136.03,135.8841,136.03,22102.0
2019-08-09 14:25:00,149.16,149.25,149.14,149.18,19278.0,136.0209,136.103,136.0027,136.0392,19278.0
2019-08-09 14:30:00,149.17,149.27,149.17,149.17,11750.0,136.03,136.1212,136.03,136.03,11750.0
2019-08-09 14:35:00,149.16,149.2,148.97,149.05,13273.0,136.0209,136.0574,135.8477,135.9206,13273.0
2019-08-09 14:40:00,149.09,149.15,149.07,149.1,16593.0,135.9571,136.0118,135.9389,135.9662,16593.0
2019-08-09 14:45:00,149.11,149.16,149.03,149.03,18418.0,135.9753,136.0209,135.9024,135.9024,18418.0
2019-08-09 14:50:00,149.08,149.08,148.96,149.06,15048.0,135.948,135.948,135.8385,135.9297,15048.0
2019-08-09 14:55:00,149.06,149.18,149.06,149.07,16714.0,135.9297,136.0392,135.9297,135.9389,16714.0
2019-08-09 15:00:00,149.08,149.32,149.02,149.31,11972.0,135.948,136.1668,135.8933,136.1577,11972.0
2019-08-09 15:05:00,149.33,149.53,149.32,149.5,17322.0,136.176,136.3583,136.1668,136.331,17322.0
2019-08-09 15:10:00,149.46,149.51,149.4,149.43,25996.0,136.2945,136.3401,136.2398,136.2671,25996.0
2019-08-09 15:15:00,149.47,149.48,149.25,149.25,26986.0,136.3036,136.3127,136.103,136.103,26986.0
2019-08-09 15:20:00,149.29,149.35,149.23,149.35,33297.0,136.1395,136.1942,136.0848,136.1942,33297.0
2019-08-09 15:25:00,149.37,149.37,149.27,149.35,7471.0,136.2124,136.2124,136.1212,136.1942,7471.0
2019-08-09 15:30:00,149.28,149.56,149.28,149.47,33727.0,136.1304,136.3857,136.1304,136.3036,33727.0
2019-08-09 15:35:00,149.47,149.56,149.45,149.55,11479.0,136.3036,136.3857,136.2854,136.3766,11479.0
2019-08-09 15:40:00,149.54,149.57,149.46,149.5,16719.0,136.3675,136.3948,136.2945,136.331,16719.0
2019-08-09 15:45:00,149.48,149.5,149.33,149.36,36324.0,136.3127,136.331,136.176,136.2033,36324.0
2019-08-09 15:50:00,149.35,149.4,149.15,149.16,37233.0,136.1942,136.2398,136.0118,136.0209,37233.0
2019-08-09 15:55:00,149.14,149.15,148.84,148.94,86890.0,136.0027,136.0118,135.7291,135.8203,86890.0
2019-08-12 09:30:00,148.12,148.26,147.9,147.9,100427.0,135.0725,135.2002,134.8719,134.8719,100427.0
2019-08-12 09:35:00,147.91,147.93,147.68,147.81,44205.0,134.881,134.8993,134.6713,134.7898,44205.0
2019-08-12 09:40:00,147.77,147.78,147.65,147.68,12992.0,134.7534,134.7625,134.6439,134.6713,12992.0
2019-08-12 09:45:00,147.7,147.85,147.63,147.7,4940.0,134.6895,134.8263,134.6257,134.6895,4940.0
2019-08-12 09:50:00,147.68,147.81,147.61,147.62,21164.0,134.6713,134.7898,134.6075,134.6166,21164.0
2019-08-12 09:55:00,147.61,147.77,147.61,147.73,23292.0,134.6075,134.7534,134.6075,134.7169,23292.0
2019-08-12 10:00:00,147.78,147.95,147.75,147.8,83593.0,134.7625,134.9175,134.7351,134.7807,83593.0
2019-08-12 10:05:00,147.71,147.71,147.58,147.61,7737.0,134.6987,134.6987,134.5801,134.6075,7737.0
2019-08-12 10:10:00,147.63,147.79,147.61,147.79,28322.0,134.6257,134.7716,134.6075,134.7716,28322.0
2019-08-12 10:15:00,147.84,147.99,147.73,147.91,22600.0,134.8172,134.954,134.7169,134.881,22600.0
2019-08-12 10:20:00,147.94,148.15,147.93,148.13,17449.0,134.9084,135.0999,134.8993,135.0817,17449.0
2019-08-12 10:25:00,148.23,148.25,148.08,148.08,24146.0,135.1729,135.1911,135.0361,135.0361,24146.0
2019-08-12 10:30:00,148.12,148.23,148.09,148.09,16563.0,135.0725,135.1729,135.0452,135.0452,16563.0
2019-08-12 10:35:00,148.09,148.1,148.0,148.03,17511.0,135.0452,135.0543,134.9631,134.9905,17511.0
2019-08-12 10:40:00,148.12,148.13,147.84,147.91,22826.0,135.0725,135.0817,134.8172,134.881,22826.0
2019-08-12 10:45:00,147.91,147.93,147.77,147.87,18482.0,134.881,134.8993,134.7534,134.8446,18482.0
2019-08-12 10:50:00,147.86,147.98,147.82,147.98,20484.0,134.8354,134.9449,134.799,134.9449,20484.0
2019-08-12 10:55:00,147.99,148.03,147.94,147.98,37868.0,134.954,134.9905,134.9084,134.9449,37868.0
2019-08-12 11:00:00,147.97,147.97,147.77,147.78,16743.0,134.9358,134.9358,134.7534,134.7625,16743.0
2019-08-12 11:05:00,147.78,147.83,147.69,147.69,23455.0,134.7625,134.8081,134.6804,134.6804,23455.0
2019-08-12 11:10:00,147.69,147.69,147.38,147.38,35227.0,134.6804,134.6804,134.3977,134.3977,35227.0
2019-08-12 11:15:00,147.38,147.53,147.38,147.49,15935.0,134.3977,134.5345,134.3977,134.498,15935.0
2019-08-12 11:20:00,147.5,147.65,147.5,147.63,20826.0,134.5072,134.6439,134.5072,134.6257,20826.0
2019-08-12 11:25:00,147.63,147.67,147.58,147.65,21760.0,134.6257,134.6622,134.5801,134.6439,21760.0
2019-08-12 11:30:00,147.62,147.7,147.44,147.44,6708.0,134.6166,134.6895,134.4524,134.4524,6708.0
2019-08-12 11:35:00,147.44,147.54,147.42,147.51,9618.0,134.4524,134.5436,134.4342,134.5163,9618.0
2019-08-12 11:40:00,147.54,147.72,147.49,147.72,17464.0,134.5436,134.7078,134.498,134.7078,17464.0
2019-08-12 11:45:00,147.72,147.86,147.71,147.86,13158.0,134.7078,134.8354,134.6987,134.8354,13158.0
2019-08-12 11:50:00,147.86,147.91,147.84,147.91,4123.0,134.8354,134.881,134.8172,134.881,4123.0
2019-08-12 11:55:00,147.9,147.9,147.78,147.79,8159.0,134.8719,134.8719,134.7625,134.7716,8159.0
2019-08-12 12:00:00,147.75,147.76,147.59,147.64,8156.0,134.7351,134.7443,134.5892,134.6348,8156.0
2019-08-12 12:05:00,147.63,147.76,147.56,147.74,7328.0,134.6257,134.7443,134.5619,134.726,7328.0
2019-08-12 12:10:00,147.76,147.85,147.76,147.81,13931.0,134.7443,134.8263,134.7443,134.7898,13931.0
2019-08-12 12:15:00,147.77,147.85,147.71,147.84,5989.0,134.7534,134.8263,134.6987,134.8172,5989.0
2019-08-12 12:20:00,147.86,147.95,147.86,147.88,13793.0,134.8354,134.9175,134.8354,134.8537,13793.0
2019-08-12 12:25:00,147.89,147.97,147.82,147.97,28705.0,134.8628,134.9358,134.799,134.9358,28705.0
2019-08-12 12:30:00,147.94,148.02,147.92,147.95,9126.0,134.9084,134.9813,134.8902,134.9175,9126.0
2019-08-12 12:35:00,147.89,147.97,147.88,147.91,5448.0,134.8628,134.9358,134.8537,134.881,5448.0
2019-08-12 12:40:00,147.95,147.99,147.63,147.71,36869.0,134.9175,134.954,134.6257,134.6987,36869.0
2019-08-12 12:45:00,147.66,147.73,147.65,147.71,2334.0,134.6531,134.7169,134.6439,134.6987,2334.0
2019-08-12 12:50:00,147.71,147.72,147.56,147.56,9871.0,134.6987,134.7078,134.5619,134.5619,9871.0
2019-08-12 12:55:00,147.57,147.76,147.56,147.67,9689.0,134.571,134.7443,134.5619,134.6622,9689.0
2019-08-12 13:00:00,147.66,147.68,147.58,147.6,7249.0,134.6531,134.6713,134.5801,134.5983,7249.0
2019-08-12 13:05:00,147.62,147.73,147.59,147.59,13895.0,134.6166,134.7169,134.5892,134.5892,13895.0
2019-08-12 13:10:00,147.59,147.72,147.58,147.7,7085.0,134.5892,134.7078,134.5801,134.6895,7085.0
2019-08-12 13:15:00,147.71,147.72,147.46,147.5,18887.0,134.6987,134.7078,134.4707,134.5072,18887.0
2019-08-12 13:20:00,147.52,147.61,147.51,147.53,7414.0,134.5254,134.6075,134.5163,134.5345,7414.0
2019-08-12 13:25:00,147.53,147.62,147.53,147.59,8585.0,134.5345,134.6166,134.5345,134.5892,8585.0
2019-08-12 13:30:00,147.56,147.62,147.49,147.58,11301.0,134.5619,134.6166,134.498,134.5801,11301.0
2019-08-12 13:35:00,147.57,147.59,147.39,147.39,14153.0,134.571,134.5892,134.4068,134.4068,14153.0
2019-08-12 13:40:00,147.38,147.48,147.26,147.32,30010.0,134.3977,134.4889,134.2883,134.343,30010.0
2019-08-12 13:45:00,147.31,147.32,147.17,147.28,12212.0,134.3339,134.343,134.2062,134.3065,12212.0
2019-08-12 13:50:00,147.27,147.31,147.21,147.29,25319.0,134.2974,134.3339,134.2427,134.3157,25319.0
2019-08-12 13:55:00,147.3,147.34,147.21,147.3,8991.0,134.3248,134.3612,134.2427,134.3248,8991.0
2019-08-12 14:00:00,147.26,147.33,147.17,147.29,25971.0,134.2883,134.3521,134.2062,134.3157,25971.0
2019-08-12 14:05:00,147.28,147.32,147.22,147.31,10538.0,134.3065,134.343,134.2518,134.3339,10538.0
2019-08-12 14:10:00,147.29,147.4,147.26,147.35,10272.0,134.3157,134.416,134.2883,134.3704,10272.0
2019-08-12 14:15:00,147.37,147.37,147.18,147.19,17643.0,134.3886,134.3886,134.2153,134.2245,17643.0
2019-08-12 14:20:00,147.19,147.19,147.09,147.16,11857.0,134.2245,134.2245,134.1333,134.1971,11857.0
2019-08-12 14:25:00,147.13,147.18,147.01,147.01,12837.0,134.1697,134.2153,134.0603,134.0603,12837.0
2019-08-12 14:30:00,147.02,147.12,147.01,147.04,17324.0,134.0694,134.1606,134.0603,134.0877,17324.0
2019-08-12 14:35:00,147.03,147.08,146.98,146.99,20069.0,134.0786,134.1242,134.033,134.0421,20069.0
2019-08-12 14:40:00,146.98,146.98,146.6,146.66,38380.0,134.033,134.033,133.6864,133.7411,38380.0
2019-08-12 14:45:00,146.7,146.79,146.65,146.65,12243.0,133.7776,133.8597,133.732,133.732,12243.0
2019-08-12 14:50:00,146.7,146.84,146.68,146.7,14301.0,133.7776,133.9053,133.7594,133.7776,14301.0
2019-08-12 14:55:00,146.72,146.79,146.55,146.71,39083.0,133.7959,133.8597,133.6408,133.7867,39083.0
2019-08-12 15:00:00,146.69,146.96,146.68,146.84,42913.0,133.7685,134.0147,133.7594,133.9053,42913.0
2019-08-12 15:05:00,146.91,147.01,146.78,146.87,29295.0,133.9691,134.0603,133.8506,133.9326,29295.0
2019-08-12 15:10:00,146.86,146.93,146.84,146.88,630450.0,133.9235,133.9874,133.9053,133.9418,630450.0
2019-08-12 15:15:00,146.9,147.0,146.85,146.94,116490.0,133.96,134.0512,133.9144,133.9965,116490.0
2019-08-12 15:20:00,146.91,146.96,146.85,146.93,30166.0,133.9691,134.0147,133.9144,133.9874,30166.0
2019-08-12 15:25:00,146.92,147.04,146.85,146.98,26561.0,133.9782,134.0877,133.9144,134.033,26561.0
2019-08-12 15:30:00,147.02,147.07,146.98,146.98,3930.0,134.0694,134.115,134.033,134.033,3930.0
2019-08-12 15:35:00,147.0,147.03,146.91,147.02,9192.0,134.0512,134.0786,133.9691,134.0694,9192.0
2019-08-12 15:40:00,147.07,147.1,147.02,147.05,3820.0,134.115,134.1424,134.0694,134.0968,3820.0
2019-08-12 15:45:00,147.12,147.12,146.91,147.03,9789.0,134.1606,134.1606,133.9691,134.0786,9789.0
2019-08-12 15:50:00,147.03,147.14,147.02,147.1,19089.0,134.0786,134.1789,134.0694,134.1424,19089.0
2019-08-12 15:55:00,147.09,147.14,147.06,147.08,39730.0,134.1333,134.1789,134.1059,134.1242,39730.0
2019-08-13 09:30:00,146.89,146.89,146.52,146.86,76320.0,133.9509,133.9509,133.6135,133.9235,76320.0
2019-08-13 09:35:00,146.86,147.75,146.86,147.68,113689.0,133.9235,134.7351,133.9235,134.6713,113689.0
2019-08-13 09:40:00,147.65,147.76,147.37,147.76,50517.0,134.6439,134.7443,134.3886,134.7443,50517.0
2019-08-13 09:45:00,147.75,149.44,147.6,149.09,149855.0,134.7351,136.2763,134.5983,135.9571,149855.0
2019-08-13 09:50:00,149.1,149.28,148.79,149.22,92448.0,135.9662,136.1304,135.6835,136.0756,92448.0
2019-08-13 09:55:00,149.24,149.61,149.24,149.51,109097.0,136.0939,136.4313,136.0939,136.3401,109097.0
2019-08-13 10:00:00,149.57,149.57,149.15,149.25,87729.0,136.3948,136.3948,136.0118,136.103,87729.0
2019-08-13 10:05:00,149.24,149.34,149.03,149.14,85098.0,136.0939,136.1851,135.9024,136.0027,85098.0
2019-08-13 10:10:00,149.14,149.23,148.97,149.15,49693.0,136.0027,136.0848,135.8477,136.0118,49693.0
2019-08-13 10:15:00,149.21,149.72,149.21,149.72,59731.0,136.0665,136.5316,136.0665,136.5316,59731.0
2019-08-13 10:20:00,149.72,149.72,149.51,149.61,44675.0,136.5316,136.5316,136.3401,136.4313,44675.0
2019-08-13 10:25:00,149.64,150.08,149.63,149.87,68029.0,136.4586,136.8599,136.4495,136.6684,68029.0
2019-08-13 10:30:00,149.93,149.97,149.75,149.82,23647.0,136.7231,136.7596,136.559,136.6228,23647.0
2019-08-13 10:35:00,149.75,149.83,149.65,149.67,41224.0,136.559,136.6319,136.4678,136.486,41224.0
2019-08-13 10:40:00,149.64,149.72,149.33,149.45,35917.0,136.4586,136.5316,136.176,136.2854,35917.0
2019-08-13 10:45:00,149.42,149.56,149.23,149.28,24488.0,136.258,136.3857,136.0848,136.1304,24488.0
2019-08-13 10:50:00,149.3,149.38,149.17,149.37,30956.0,136.1486,136.2215,136.03,136.2124,30956.0
2019-08-13 10:55:00,149.34,149.43,149.15,149.16,15144.0,136.1851,136.2671,136.0118,136.0209,15144.0
2019-08-13 11:00:00,149.11,149.24,149.05,149.08,20571.0,135.9753,136.0939,135.9206,135.948,20571.0
2019-08-13 11:05:00,149.06,149.39,149.06,149.31,19638.0,135.9297,136.2307,135.9297,136.1577,19638.0
2019-08-13 11:10:00,149.32,149.44,149.24,149.4,11171.0,136.1668,136.2763,136.0939,136.2398,11171.0
2019-08-13 11:15:00,149.43,149.44,148.79,148.82,29622.0,136.2671,136.2763,135.6835,135.7109,29622.0
2019-08-13 11:20:00,148.84,148.9,148.78,148.86,12431.0,135.7291,135.7838,135.6744,135.7474,12431.0
2019-08-13 11:25:00,148.74,148.93,148.7,148.81,17199.0,135.6379,135.8112,135.6014,135.7018,17199.0
2019-08-13 11:30:00,148.85,148.85,148.68,148.72,6125.0,135.7382,135.7382,135.5832,135.6197,6125.0
2019-08-13 11:35:00,148.76,149.07,148.76,149.02,27361.0,135.6562,135.9389,135.6562,135.8933,27361.0
2019-08-13 11:40:00,149.05,149.25,149.05,149.25,10714.0,135.9206,136.103,135.9206,136.103,10714.0
2019-08-13 11:45:00,149.25,149.29,149.17,149.21,16521.0,136.103,136.1395,136.03,136.0665,16521.0
2019-08-13 11:50:00,149.27,149.28,149.11,149.24,15654.0,136.1212,136.1304,135.9753,136.0939,15654.0
2019-08-13 11:55:00,149.28,149.4,149.2,149.4,20357.0,136.1304,136.2398,136.0574,136.2398,20357.0
2019-08-13 12:00:00,149.37,149.46,149.31,149.32,8488.0,136.2124,136.2945,136.1577,136.1668,8488.0
2019-08-13 12:05:00,149.27,149.43,149.24,149.34,26416.0,136.1212,136.2671,136.0939,136.1851,26416.0
2019-08-13 12:10:00,149.36,149.48,149.31,149.48,17890.0,136.2033,136.3127,136.1577,136.3127,17890.0
2019-08-13 12:15:00,149.48,149.57,149.48,149.53,29983.0,136.3127,136.3948,136.3127,136.3583,29983.0
2019-08-13 12:20:00,149.55,149.66,149.54,149.58,27682.0,136.3766,136.4769,136.3675,136.4039,27682.0
2019-08-13 12:25:00,149.54,149.56,149.45,149.47,25986.0,136.3675,136.3857,136.2854,136.3036,25986.0
2019-08-13 12:30:00,149.42,149.46,149.26,149.27,15896.0,136.258,136.2945,136.1121,136.1212,15896.0
2019-08-13 12:35:00,149.3,149.4,149.28,149.32,21902.0,136.1486,136.2398,136.1304,136.1668,21902.0
2019-08-13 12:40:00,149.34,149.38,149.29,149.34,11485.0,136.1851,136.2215,136.1395,136.1851,11485.0
2019-08-13 12:45:00,149.33,149.42,149.3,149.34,9450.0,136.176,136.258,136.1486,136.1851,9450.0
2019-08-13 12:50:00,149.33,149.4,149.28,149.28,8514.0,136.176,136.2398,136.1304,136.1304,8514.0
2019-08-13 12:55:00,149.3,149.31,149.11,149.24,29742.0,136.1486,136.1577,135.9753,136.0939,29742.0
2019-08-13 13:00:00,149.25,149.37,149.13,149.36,19928.0,136.103,136.2124,135.9936,136.2033,19928.0
2019-08-13 13:05:00,149.39,149.44,149.34,149.41,7482.0,136.2307,136.2763,136.1851,136.2489,7482.0
2019-08-13 13:10:00,149.42,149.47,149.42,149.44,5244.0,136.258,136.3036,136.258,136.2763,5244.0
2019-08-13 13:15:00,149.49,149.5,148.92,149.05,60239.0,136.3219,136.331,135.8021,135.9206,60239.0
2019-08-13 13:20:00,149.02,149.2,148.98,149.07,16502.0,135.8933,136.0574,135.8568,135.9389,16502.0
2019-08-13 13:25:00,149.14,149.26,149.04,149.22,33817.0,136.0027,136.1121,135.9115,136.0756,33817.0
2019-08-13 13:30:00,149.19,149.25,149.13,149.25,15254.0,136.0483,136.103,135.9936,136.103,15254.0
2019-08-13 13:35:00,149.3,149.33,149.19,149.19,22416.0,136.1486,136.176,136.0483,136.0483,22416.0
2019-08-13 13:40:00,149.19,149.21,149.13,149.2,4945.0,136.0483,136.0665,135.9936,136.0574,4945.0
2019-08-13 13:45:00,149.22,149.31,149.17,149.18,7218.0,136.0756,136.1577,136.03,136.0392,7218.0
2019-08-13 13:50:00,149.21,149.29,149.2,149.24,7465.0,136.0665,136.1395,136.0574,136.0939,7465.0
2019-08-13 13:55:00,149.23,149.3,149.22,149.26,14308.0,136.0848,136.1486,136.0756,136.1121,14308.0
2019-08-13 14:00:00,149.29,149.32,149.22,149.31,7327.0,136.1395,136.1668,136.0756,136.1577,7327.0
2019-08-13 14:05:00,149.28,149.29,149.23,149.28,6366.0,136.1304,136.1395,136.0848,136.1304,6366.0
2019-08-13 14:10:00,149.3,149.3,149.22,149.25,13517.0,136.1486,136.1486,136.0756,136.103,13517.0
2019-08-13 14:15:00,149.27,149.32,149.26,149.27,11621.0,136.1212,136.1668,136.1121,136.1212,11621.0
2019-08-13 14:20:00,149.27,149.3,149.24,149.27,33523.0,136.1212,136.1486,136.0939,136.1212,33523.0
2019-08-13 14:25:00,149.28,149.44,149.28,149.44,55538.0,136.1304,136.2763,136.1304,136.2763,55538.0
2019-08-13 14:30:00,149.44,149.53,149.38,149.52,59047.0,136.2763,136.3583,136.2215,136.3492,59047.0
2019-08-13 14:35:00,149.53,149.56,149.44,149.53,18557.0,136.3583,136.3857,136.2763,136.3583,18557.0
2019-08-13 14:40:00,149.54,149.56,149.49,149.52,16626.0,136.3675,136.3857,136.3219,136.3492,16626.0
2019-08-13 14:45:00,149.55,149.55,149.38,149.41,14813.0,136.3766,136.3766,136.2215,136.2489,14813.0
2019-08-13 14:50:00,149.41,149.51,149.39,149.45,11230.0,136.2489,136.3401,136.2307,136.2854,11230.0
2019-08-13 14:55:00,149.42,149.43,149.35,149.37,6412.0,136.258,136.2671,136.1942,136.2124,6412.0
2019-08-13 15:00:00,149.37,149.42,149.27,149.28,16570.0,136.2124,136.258,136.1212,136.1304,16570.0
2019-08-13 15:05:00,149.28,149.28,149.16,149.25,22460.0,136.1304,136.1304,136.0209,136.103,22460.0
2019-08-13 15:10:00,149.27,149.27,149.13,149.2,39009.0,136.1212,136.1212,135.9936,136.0574,39009.0
2019-08-13 15:15:00,149.23,149.29,149.19,149.28,17002.0,136.0848,136.1395,136.0483,136.1304,17002.0
2019-08-13 15:20:00,149.31,149.32,149.19,149.24,16577.0,136.1577,136.1668,136.0483,136.0939,16577.0
2019-08-13 15:25:00,149.25,149.28,149.2,149.27,9923.0,136.103,136.1304,136.0574,136.1212,9923.0
2019-08-13 15:30:00,149.28,149.28,149.13,149.16,26108.0,136.1304,136.1304,135.9936,136.0209,26108.0
2019-08-13 15:35:00,149.19,149.24,149.15,149.21,11450.0,136.0483,136.0939,136.0118,136.0665,11450.0
2019-08-13 15:40:00,149.24,149.27,149.08,149.09,37198.0,136.0939,136.1212,135.948,135.9571,37198.0
2019-08-13 15:45:00,149.11,149.12,149.0,149.09,19230.0,135.9753,135.9845,135.875,135.9571,19230.0
2019-08-13 15:50:00,149.09,149.29,149.07,149.28,52233.0,135.9571,136.1395,135.9389,136.1304,52233.0
2019-08-13 15:55:00,149.27,149.27,149.02,149.18,105808.0,136.1212,136.1212,135.8933,136.0392,105808.0
2019-08-14 09:30:00,146.95,147.07,146.63,146.94,123412.0,134.0056,134.115,133.7138,133.9965,123412.0
2019-08-14 09:35:00,146.98,147.2,146.85,147.2,58918.0,134.033,134.2336,133.9144,134.2336,58918.0
2019-08-14 09:40:00,147.1,147.13,146.76,146.8,29078.0,134.1424,134.1697,133.8323,133.8688,29078.0
2019-08-14 09:45:00,146.81,146.81,146.55,146.69,56467.0,133.8779,133.8779,133.6408,133.7685,56467.0
2019-08-14 09:50:00,146.61,147.06,146.61,146.85,32436.0,133.6956,134.1059,133.6956,133.9144,32436.0
2019-08-14 09:55:00,146.89,147.05,146.79,147.0,32411.0,133.9509,134.0968,133.8597,134.0512,32411.0
2019-08-14 10:00:00,147.0,147.01,146.54,146.57,57487.0,134.0512,134.0603,133.6317,133.6591,57487.0
2019-08-14 10:05:00,146.67,146.75,146.51,146.73,9504.0,133.7503,133.8232,133.6044,133.805,9504.0
2019-08-14 10:10:00,146.66,146.68,146.47,146.48,31259.0,133.7411,133.7594,133.5679,133.577,31259.0
2019-08-14 10:15:00,146.51,146.63,146.43,146.44,55480.0,133.6044,133.7138,133.5314,133.5405,55480.0
2019-08-14 10:20:00,146.47,146.66,146.44,146.61,36109.0,133.5679,133.7411,133.5405,133.6956,36109.0
2019-08-14 10:25:00,146.57,146.83,146.55,146.79,20327.0,133.6591,133.8962,133.6408,133.8597,20327.0
2019-08-14 10:30:00,146.79,146.79,146.59,146.67,21689.0,133.8597,133.8597,133.6773,133.7503,21689.0
2019-08-14 10:35:00,146.62,146.62,146.41,146.41,22090.0,133.7047,133.7047,133.5132,133.5132,22090.0
2019-08-14 10:40:00,146.41,146.6,146.32,146.57,23185.0,133.5132,133.6864,133.4311,133.6591,23185.0
2019-08-14 10:45:00,146.56,146.57,146.32,146.34,21756.0,133.65,133.6591,133.4311,133.4493,21756.0
2019-08-14 10:50:00,146.35,146.39,146.25,146.35,25315.0,133.4585,133.4949,133.3673,133.4585,25315.0
2019-08-14 10:55:00,146.33,146.45,146.13,146.13,41745.0,133.4402,133.5496,133.2578,133.2578,41745.0
2019-08-14 11:00:00,146.14,146.22,145.98,146.02,81466.0,133.267,133.3399,133.121,133.1575,81466.0
2019-08-14 11:05:00,146.02,146.07,145.9,145.94,38917.0,133.1575,133.2031,133.0481,133.0846,38917.0
2019-08-14 11:10:00,145.93,145.93,145.67,145.67,32780.0,133.0755,133.0755,132.8384,132.8384,32780.0
2019-08-14 11:15:00,145.68,145.84,145.58,145.7,38595.0,132.8475,132.9934,132.7563,132.8657,38595.0
2019-08-14 11:20:00,145.74,145.96,145.71,145.88,24802.0,132.9022,133.1028,132.8748,133.0299,24802.0
2019-08-14 11:25:00,145.91,145.99,145.86,145.89,16248.0,133.0572,133.1302,133.0116,133.039,16248.0
2019-08-14 11:30:00,145.9,146.11,145.88,146.08,16955.0,133.0481,133.2396,133.0299,133.2122,16955.0
2019-08-14 11:35:00,146.09,146.13,145.88,145.95,36109.0,133.2214,133.2578,133.0299,133.0937,36109.0
2019-08-14 11:40:00,146.0,146.03,145.77,145.77,17631.0,133.1393,133.1666,132.9295,132.9295,17631.0
2019-08-14 11:45:00,145.76,145.77,145.56,145.7,38770.0,132.9204,132.9295,132.738,132.8657,38770.0
2019-08-14 11:50:00,145.69,145.84,145.62,145.75,20396.0,132.8566,132.9934,132.7928,132.9113,20396.0
2019-08-14 11:55:00,145.73,145.75,145.55,145.69,21514.0,132.8931,132.9113,132.7289,132.8566,21514.0
2019-08-14 12:00:00,145.62,145.62,145.38,145.4,38181.0,132.7928,132.7928,132.5739,132.5921,38181.0
2019-08-14 12:05:00,145.4,145.53,145.31,145.34,28290.0,132.5921,132.7107,132.5101,132.5374,28290.0
2019-08-14 12:10:00,145.35,145.53,145.29,145.53,30543.0,132.5465,132.7107,132.4918,132.7107,30543.0
2019-08-14 12:15:00,145.53,145.59,145.44,145.55,23157.0,132.7107,132.7654,132.6286,132.7289,23157.0
2019-08-14 12:20:00,145.55,145.61,145.38,145.48,63216.0,132.7289,132.7836,132.5739,132.6651,63216.0
2019-08-14 12:25:00,145.46,145.5,145.32,145.47,14595.0,132.6469,132.6833,132.5192,132.656,14595.0
2019-08-14 12:30:00,145.45,145.7,145.45,145.62,24349.0,132.6377,132.8657,132.6377,132.7928,24349.0
2019-08-14 12:35:00,145.59,145.69,145.49,145.49,16934.0,132.7654,132.8566,132.6742,132.6742,16934.0
2019-08-14 12:40:00,145.58,145.58,145.36,145.44,23304.0,132.7563,132.7563,132.5557,132.6286,23304.0
2019-08-14 12:45:00,145.42,145.47,145.22,145.22,21914.0,132.6104,132.656,132.428,132.428,21914.0
2019-08-14 12:50:00,145.24,145.24,145.13,145.14,19547.0,132.4462,132.4462,132.3459,132.355,19547.0
2019-08-14 12:55:00,145.11,145.13,144.92,145.01,301637.0,132.3277,132.3459,132.1544,132.2365,301637.0
2019-08-14 13:00:00,144.99,145.13,144.81,145.01,37688.0,132.2183,132.3459,132.0541,132.2365,37688.0
2019-08-14 13:05:00,144.99,145.04,144.95,145.02,23545.0,132.2183,132.2638,132.1818,132.2456,23545.0
2019-08-14 13:10:00,145.03,145.21,144.95,145.17,52567.0,132.2547,132.4189,132.1818,132.3824,52567.0
2019-08-14 13:15:00,145.15,145.24,144.98,145.02,37746.0,132.3642,132.4462,132.2091,132.2456,37746.0
2019-08-14 13:20:00,145.03,145.35,145.02,145.35,64093.0,132.2547,132.5465,132.2456,132.5465,64093.0
2019-08-14 13:25:00,145.32,145.74,145.3,145.51,35016.0,132.5192,132.9022,132.5009,132.6924,35016.0
2019-08-14 13:30:00,145.47,145.64,145.47,145.59,25968.0,132.656,132.811,132.656,132.7654,25968.0
2019-08-14 13:35:00,145.57,145.82,145.54,145.71,27166.0,132.7472,132.9751,132.7198,132.8748,27166.0
2019-08-14 13:40:00,145.69,145.81,145.68,145.77,21359.0,132.8566,132.966,132.8475,132.9295,21359.0
2019-08-14 13:45:00,145.73,145.77,145.6,145.65,31709.0,132.8931,132.9295,132.7745,132.8201,31709.0
2019-08-14 13:50:00,145.69,145.77,145.62,145.67,219051.0,132.8566,132.9295,132.7928,132.8384,219051.0
2019-08-14 13:55:00,145.64,145.72,145.53,145.6,17819.0,132.811,132.8839,132.7107,132.7745,17819.0
2019-08-14 14:00:00,145.58,145.64,145.39,145.41,35035.0,132.7563,132.811,132.583,132.6013,35035.0
2019-08-14 14:05:00,145.41,145.47,145.29,145.47,40215.0,132.6013,132.656,132.4918,132.656,40215.0
2019-08-14 14:10:00,145.43,145.63,145.43,145.47,13510.0,132.6195,132.8019,132.6195,132.656,13510.0
2019-08-14 14:15:00,145.49,145.68,145.48,145.65,8050.0,132.6742,132.8475,132.6651,132.8201,8050.0
2019-08-14 14:20:00,145.59,145.6,145.4,145.4,23584.0,132.7654,132.7745,132.5921,132.5921,23584.0
2019-08-14 14:25:00,145.4,145.47,145.31,145.32,25581.0,132.5921,132.656,132.5101,132.5192,25581.0
2019-08-14 14:30:00,145.39,145.42,145.15,145.16,25008.0,132.583,132.6104,132.3642,132.3733,25008.0
2019-08-14 14:35:00,145.16,145.22,144.99,145.02,125259.0,132.3733,132.428,132.2183,132.2456,125259.0
2019-08-14 14:40:00,145.0,145.02,144.86,144.99,39886.0,132.2274,132.2456,132.0997,132.2183,39886.0
2019-08-14 14:45:00,144.99,145.13,144.91,145.03,29944.0,132.2183,132.3459,132.1453,132.2547,29944.0
2019-08-14 14:50:00,144.99,145.21,144.98,145.17,20001.0,132.2183,132.4189,132.2091,132.3824,20001.0
2019-08-14 14:55:00,145.19,145.26,145.14,145.15,17950.0,132.4006,132.4645,132.355,132.3642,17950.0
2019-08-14 15:00:00,145.11,145.65,145.05,145.56,27542.0,132.3277,132.8201,132.273,132.738,27542.0
2019-08-14 15:05:00,145.56,145.61,145.43,145.48,21983.0,132.738,132.7836,132.6195,132.6651,21983.0
2019-08-14 15:10:00,145.55,145.61,145.3,145.35,40209.0,132.7289,132.7836,132.5009,132.5465,40209.0
2019-08-14 15:15:00,145.32,145.35,145.09,145.11,54157.0,132.5192,132.5465,132.3094,132.3277,54157.0
2019-08-14 15:20:00,145.08,145.08,144.78,144.81,45547.0,132.3003,132.3003,132.0268,132.0541,45547.0
2019-08-14 15:25:00,144.8,145.5,144.79,145.23,84979.0,132.045,132.6833,132.0359,132.4371,84979.0
2019-08-14 15:30:00,145.16,145.16,144.8,145.09,57936.0,132.3733,132.3733,132.045,132.3094,57936.0
2019-08-14 15:35:00,145.23,145.24,144.94,145.17,81023.0,132.4371,132.4462,132.1727,132.3824,81023.0
2019-08-14 15:40:00,145.15,145.26,144.86,145.05,66251.0,132.3642,132.4645,132.0997,132.273,66251.0
2019-08-14 15:45:00,145.02,145.26,144.95,144.98,50126.0,132.2456,132.4645,132.1818,132.2091,50126.0
2019-08-14 15:50:00,144.97,145.31,144.9,145.31,92313.0,132.2,132.5101,132.1362,132.5101,92313.0
2019-08-14 15:55:00,145.27,145.28,144.78,144.85,103015.0,132.4736,132.4827,132.0268,132.0906,103015.0
2019-08-15 09:30:00,145.31,145.5,145.12,145.33,148854.0,132.5101,132.6833,132.3368,132.5283,148854.0
2019-08-15 09:35:00,145.31,145.39,144.84,144.87,63008.0,132.5101,132.583,132.0815,132.1088,63008.0
2019-08-15 09:40:00,144.85,145.04,144.54,144.92,59434.0,132.0906,132.2638,131.8079,132.1544,59434.0
2019-08-15 09:45:00,144.93,145.39,144.88,145.22,35595.0,132.1635,132.583,132.1179,132.428,35595.0
2019-08-15 09:50:00,145.18,145.41,145.02,145.41,48257.0,132.3915,132.6013,132.2456,132.6013,48257.0
2019-08-15 09:55:00,145.37,145.57,145.29,145.47,46882.0,132.5648,132.7472,132.4918,132.656,46882.0
2019-08-15 10:00:00,145.42,145.64,145.25,145.37,80360.0,132.6104,132.811,132.4553,132.5648,80360.0
2019-08-15 10:05:00,145.27,145.41,145.15,145.36,31678.0,132.4736,132.6013,132.3642,132.5557,31678.0
2019-08-15 10:10:00,145.3,145.66,145.3,145.49,47771.0,132.5009,132.8292,132.5009,132.6742,47771.0
2019-08-15 10:15:00,145.45,145.55,145.21,145.39,29445.0,132.6377,132.7289,132.4189,132.583,29445.0
2019-08-15 10:20:00,145.31,145.47,145.2,145.43,29035.0,132.5101,132.656,132.4098,132.6195,29035.0
2019-08-15 10:25:00,145.45,145.53,145.11,145.12,13430.0,132.6377,132.7107,132.3277,132.3368,13430.0
2019-08-15 10:30:00,145.1,145.33,144.92,145.33,60730.0,132.3186,132.5283,132.1544,132.5283,60730.0
2019-08-15 10:35:00,145.33,145.46,145.24,145.24,34191.0,132.5283,132.6469,132.4462,132.4462,34191.0
2019-08-15 10:40:00,145.18,145.36,145.15,145.36,14747.0,132.3915,132.5557,132.3642,132.5557,14747.0
2019-08-15 10:45:00,145.43,145.5,145.22,145.25,27106.0,132.6195,132.6833,132.428,132.4553,27106.0
2019-08-15 10:50:00,145.21,145.51,145.21,145.4,16171.0,132.4189,132.6924,132.4189,132.5921,16171.0
2019-08-15 10:55:00,145.38,145.41,145.15,145.23,32105.0,132.5739,132.6013,132.3642,132.4371,32105.0
2019-08-15 11:00:00,145.11,145.16,144.92,144.98,19925.0,132.3277,132.3733,132.1544,132.2091,19925.0
2019-08-15 11:05:00,145.0,145.01,144.7,144.75,22942.0,132.2274,132.2365,131.9538,131.9994,22942.0
2019-08-15 11:10:00,144.76,144.81,144.68,144.74,19370.0,132.0085,132.0541,131.9356,131.9903,19370.0
2019-08-15 11:15:00,144.69,144.8,144.68,144.75,22347.0,131.9447,132.045,131.9356,131.9994,22347.0
2019-08-15 11:20:00,144.7,144.9,144.51,144.84,34788.0,131.9538,132.1362,131.7805,132.0815,34788.0
2019-08-15 11:25:00,144.8,145.05,144.8,145.04,18855.0,132.045,132.273,132.045,132.2638,18855.0
2019-08-15 11:30:00,145.05,145.11,145.0,145.05,58971.0,132.273,132.3277,132.2274,132.273,58971.0
2019-08-15 11:35:00,145.06,145.16,145.05,145.16,25563.0,132.2821,132.3733,132.273,132.3733,25563.0
2019-08-15 11:40:00,145.16,145.18,144.99,145.09,18143.0,132.3733,132.3915,132.2183,132.3094,18143.0
2019-08-15 11:45:00,145.06,145.18,144.94,144.94,15328.0,132.2821,132.3915,132.1727,132.1727,15328.0
2019-08-15 11:50:00,145.02,145.09,144.9,144.95,27929.0,132.2456,132.3094,132.1362,132.1818,27929.0
2019-08-15 11:55:00,144.91,145.29,144.91,145.26,22627.0,132.1453,132.4918,132.1453,132.4645,22627.0
2019-08-15 12:00:00,145.25,145.38,145.16,145.37,17266.0,132.4553,132.5739,132.3733,132.5648,17266.0
2019-08-15 12:05:00,145.36,145.55,145.35,145.45,36059.0,132.5557,132.7289,132.5465,132.6377,36059.0
2019-08-15 12:10:00,145.46,145.48,145.38,145.4,15869.0,132.6469,132.6651,132.5739,132.5921,15869.0
2019-08-15 12:15:00,145.4,145.48,145.34,145.42,11910.0,132.5921,132.6651,132.5374,132.6104,11910.0
2019-08-15 12:20:00,145.44,145.49,145.26,145.29,36604.0,132.6286,132.6742,132.4645,132.4918,36604.0
2019-08-15 12:25:00,145.31,145.32,145.14,145.14,14126.0,132.5101,132.5192,132.355,132.355,14126.0
2019-08-15 12:30:00,145.15,145.28,145.15,145.25,27303.0,132.3642,132.4827,132.3642,132.4553,27303.0
2019-08-15 12:35:00,145.27,145.33,145.12,145.16,18587.0,132.4736,132.5283,132.3368,132.3733,18587.0
2019-08-15 12:40:00,145.12,145.21,145.09,145.16,19790.0,132.3368,132.4189,132.3094,132.3733,19790.0
2019-08-15 12:45:00,145.16,145.16,145.05,145.09,13620.0,132.3733,132.3733,132.273,132.3094,13620.0
2019-08-15 12:50:00,145.06,145.16,144.98,145.03,17401.0,132.2821,132.3733,132.2091,132.2547,17401.0
2019-08-15 12:55:00,145.0,145.13,145.0,145.09,16425.0,132.2274,132.3459,132.2274,132.3094,16425.0
2019-08-15 13:00:00,145.09,145.26,145.07,145.21,9053.0,132.3094,132.4645,132.2912,132.4189,9053.0
2019-08-15 13:05:00,145.16,145.3,145.13,145.24,22972.0,132.3733,132.5009,132.3459,132.4462,22972.0
2019-08-15 13:10:00,145.23,145.24,145.08,145.08,16534.0,132.4371,132.4462,132.3003,132.3003,16534.0
2019-08-15 13:15:00,145.06,145.26,145.06,145.24,10034.0,132.2821,132.4645,132.2821,132.4462,10034.0
2019-08-15 13:20:00,145.28,145.32,145.15,145.17,6490.0,132.4827,132.5192,132.3642,132.3824,6490.0
2019-08-15 13:25:00,145.13,145.15,144.95,145.0,44486.0,132.3459,132.3642,132.1818,132.2274,44486.0
2019-08-15 13:30:00,144.99,145.08,144.99,145.07,15220.0,132.2183,132.3003,132.2183,132.2912,15220.0
2019-08-15 13:35:00,145.05,145.06,144.81,144.84,15946.0,132.273,132.2821,132.0541,132.0815,15946.0
2019-08-15 13:40:00,144.89,144.91,144.62,144.67,35631.0,132.1271,132.1453,131.8808,131.9264,35631.0
2019-08-15 13:45:00,144.63,144.68,144.4,144.5,38626.0,131.89,131.9356,131.6802,131.7714,38626.0
2019-08-15 13:50:00,144.46,144.46,144.05,144.22,19773.0,131.7349,131.7349,131.3611,131.5161,19773.0
2019-08-15 13:55:00,144.21,144.28,144.1,144.19,35156.0,131.507,131.5708,131.4066,131.4887,35156.0
2019-08-15 14:00:00,144.11,144.4,144.06,144.19,39822.0,131.4158,131.6802,131.3702,131.4887,39822.0
2019-08-15 14:05:00,144.16,144.48,144.13,144.38,24965.0,131.4614,131.7532,131.434,131.662,24965.0
2019-08-15 14:10:00,144.48,144.77,144.47,144.7,37155.0,131.7532,132.0176,131.7441,131.9538,37155.0
2019-08-15 14:15:00,144.7,144.71,144.52,144.57,25205.0,131.9538,131.9629,131.7897,131.8352,25205.0
2019-08-15 14:20:00,144.54,144.92,144.54,144.84,12596.0,131.8079,132.1544,131.8079,132.0815,12596.0
2019-08-15 14:25:00,144.77,144.9,144.77,144.84,8551.0,132.0176,132.1362,132.0176,132.0815,8551.0
2019-08-15 14:30:00,144.88,144.88,144.63,144.79,27476.0,132.1179,132.1179,131.89,132.0359,27476.0
2019-08-15 14:35:00,144.79,144.81,144.59,144.68,68618.0,132.0359,132.0541,131.8535,131.9356,68618.0
2019-08-15 14:40:00,144.68,144.83,144.66,144.8,27016.0,131.9356,132.0723,131.9173,132.045,27016.0
2019-08-15 14:45:00,144.79,144.94,144.78,144.85,53272.0,132.0359,132.1727,132.0268,132.0906,53272.0
2019-08-15 14:50:00,144.89,144.9,144.66,144.88,46111.0,132.1271,132.1362,131.9173,132.1179,46111.0
2019-08-15 14:55:00,144.9,144.94,144.79,144.87,10794.0,132.1362,132.1727,132.0359,132.1088,10794.0
2019-08-15 15:00:00,144.9,145.28,144.9,145.22,36984.0,132.1362,132.4827,132.1362,132.428,36984.0
2019-08-15 15:05:00,145.26,145.32,145.16,145.26,24309.0,132.4645,132.5192,132.3733,132.4645,24309.0
2019-08-15 15:10:00,145.25,145.3,145.12,145.2,26022.0,132.4553,132.5009,132.3368,132.4098,26022.0
2019-08-15 15:15:00,145.2,145.2,145.07,145.12,53380.0,132.4098,132.4098,132.2912,132.3368,53380.0
2019-08-15 15:20:00,145.12,145.22,145.05,145.05,77286.0,132.3368,132.428,132.273,132.273,77286.0
2019-08-15 15:25:00,145.08,145.11,144.96,145.0,19846.0,132.3003,132.3277,132.1909,132.2274,19846.0
2019-08-15 15:30:00,145.0,145.17,144.96,145.1,105761.0,132.2274,132.3824,132.1909,132.3186,105761.0
2019-08-15 15:35:00,145.1,145.17,145.04,145.11,31611.0,132.3186,132.3824,132.2638,132.3277,31611.0
2019-08-15 15:40:00,145.14,145.32,145.05,145.28,223412.0,132.355,132.5192,132.273,132.4827,223412.0
2019-08-15 15:45:00,145.29,145.45,145.22,145.41,97309.0,132.4918,132.6377,132.428,132.6013,97309.0
2019-08-15 15:50:00,145.43,145.49,145.31,145.42,38905.0,132.6195,132.6742,132.5101,132.6104,38905.0
2019-08-15 15:55:00,145.45,145.48,145.06,145.14,103394.0,132.6377,132.6651,132.2821,132.355,103394.0
2019-08-16 09:30:00,146.08,146.45,146.0,146.42,97683.0,133.2122,133.5496,133.1393,133.5223,97683.0
2019-08-16 09:35:00,146.42,146.55,146.42,146.45,50367.0,133.5223,133.6408,133.5223,133.5496,50367.0
2019-08-16 09:40:00,146.45,146.52,146.35,146.35,30643.0,133.5496,133.6135,133.4585,133.4585,30643.0
2019-08-16 09:45:00,146.37,146.46,146.35,146.37,24155.0,133.4767,133.5588,133.4585,133.4767,24155.0
2019-08-16 09:50:00,146.38,146.48,146.36,146.42,14270.0,133.4858,133.577,133.4676,133.5223,14270.0
2019-08-16 09:55:00,146.41,146.45,146.25,146.41,31431.0,133.5132,133.5496,133.3673,133.5132,31431.0
2019-08-16 10:00:00,146.35,146.48,146.35,146.47,39328.0,133.4585,133.577,133.4585,133.5679,39328.0
2019-08-16 10:05:00,146.49,146.49,146.32,146.35,9983.0,133.5861,133.5861,133.4311,133.4585,9983.0
2019-08-16 10:10:00,146.44,146.48,146.33,146.48,31219.0,133.5405,133.577,133.4402,133.577,31219.0
2019-08-16 10:15:00,146.5,146.5,146.36,146.4,5501.0,133.5952,133.5952,133.4676,133.504,5501.0
2019-08-16 10:20:00,146.34,147.01,146.32,146.86,70502.0,133.4493,134.0603,133.4311,133.9235,70502.0
2019-08-16 10:25:00,146.86,146.93,146.61,146.65,23693.0,133.9235,133.9874,133.6956,133.732,23693.0
2019-08-16 10:30:00,146.63,146.75,146.6,146.61,28118.0,133.7138,133.8232,133.6864,133.6956,28118.0
2019-08-16 10:35:00,146.64,146.82,146.64,146.74,12001.0,133.7229,133.8871,133.7229,133.8141,12001.0
2019-08-16 10:40:00,146.76,146.99,146.72,146.96,31961.0,133.8323,134.0421,133.7959,134.0147,31961.0
2019-08-16 10:45:00,146.97,147.16,146.93,147.07,44926.0,134.0238,134.1971,133.9874,134.115,44926.0
2019-08-16 10:50:00,147.11,147.15,147.06,147.07,21108.0,134.1515,134.188,134.1059,134.115,21108.0
2019-08-16 10:55:00,147.09,147.35,147.09,147.35,27477.0,134.1333,134.3704,134.1333,134.3704,27477.0
2019-08-16 11:00:00,147.34,147.4,147.29,147.36,22429.0,134.3612,134.416,134.3157,134.3795,22429.0
2019-08-16 11:05:00,147.35,147.41,147.28,147.3,34744.0,134.3704,134.4251,134.3065,134.3248,34744.0
2019-08-16 11:10:00,147.3,147.39,147.22,147.24,57093.0,134.3248,134.4068,134.2518,134.2701,57093.0
2019-08-16 11:15:00,147.22,147.23,147.02,147.12,17693.0,134.2518,134.2609,134.0694,134.1606,17693.0
2019-08-16 11:20:00,147.12,147.26,147.12,147.25,22572.0,134.1606,134.2883,134.1606,134.2792,22572.0
2019-08-16 11:25:00,147.26,147.29,147.15,147.2,32707.0,134.2883,134.3157,134.188,134.2336,32707.0
2019-08-16 11:30:00,147.19,147.23,147.08,147.23,37059.0,134.2245,134.2609,134.1242,134.2609,37059.0
2019-08-16 11:35:00,147.25,147.29,147.16,147.17,61368.0,134.2792,134.3157,134.1971,134.2062,61368.0
2019-08-16 11:40:00,147.2,147.26,147.11,147.14,43292.0,134.2336,134.2883,134.1515,134.1789,43292.0
2019-08-16 11:45:00,147.14,147.29,147.1,147.29,54117.0,134.1789,134.3157,134.1424,134.3157,54117.0
2019-08-16 11:50:00,147.29,147.39,147.28,147.33,16943.0,134.3157,134.4068,134.3065,134.3521,16943.0
2019-08-16 11:55:00,147.32,147.37,147.25,147.28,1096008.0,134.343,134.3886,134.2792,134.3065,1096008.0
2019-08-16 12:00:00,147.26,147.31,147.18,147.2,43917.0,134.2883,134.3339,134.2153,134.2336,43917.0
2019-08-16 12:05:00,147.19,147.27,147.18,147.22,13488.0,134.2245,134.2974,134.2153,134.2518,13488.0
2019-08-16 12:10:00,147.25,147.27,147.19,147.24,24150.0,134.2792,134.2974,134.2245,134.2701,24150.0
2019-08-16 12:15:00,147.22,147.26,147.06,147.15,27109.0,134.2518,134.2883,134.1059,134.188,27109.0
2019-08-16 12:20:00,147.15,147.22,147.15,147.19,11339.0,134.188,134.2518,134.188,134.2245,11339.0
2019-08-16 12:25:00,147.22,147.3,147.2,147.22,18241.0,134.2518,134.3248,134.2336,134.2518,18241.0
2019-08-16 12:30:00,147.23,147.26,147.17,147.25,9515.0,134.2609,134.2883,134.2062,134.2792,9515.0
2019-08-16 12:35:00,147.25,147.34,147.25,147.31,10758.0,134.2792,134.3612,134.2792,134.3339,10758.0
2019-08-16 12:40:00,147.32,147.35,147.27,147.34,15986.0,134.343,134.3704,134.2974,134.3612,15986.0
2019-08-16 12:45:00,147.35,147.39,147.3,147.35,26952.0,134.3704,134.4068,134.3248,134.3704,26952.0
2019-08-16 12:50:00,147.36,147.39,147.26,147.26,26235.0,134.3795,134.4068,134.2883,134.2883,26235.0
2019-08-16 12:55:00,147.29,147.33,147.26,147.29,15929.0,134.3157,134.3521,134.2883,134.3157,15929.0
2019-08-16 13:00:00,147.31,147.38,147.3,147.31,15337.0,134.3339,134.3977,134.3248,134.3339,15337.0
2019-08-16 13:05:00,147.33,147.42,147.32,147.42,17729.0,134.3521,134.4342,134.343,134.4342,17729.0
2019-08-16 13:10:00,147.42,147.43,147.37,147.42,12272.0,134.4342,134.4433,134.3886,134.4342,12272.0
2019-08-16 13:15:00,147.42,147.49,147.37,147.46,10710.0,134.4342,134.498,134.3886,134.4707,10710.0
2019-08-16 13:20:00,147.47,147.49,147.43,147.47,10546.0,134.4798,134.498,134.4433,134.4798,10546.0
2019-08-16 13:25:00,147.48,147.49,147.43,147.47,8254.0,134.4889,134.498,134.4433,134.4798,8254.0
2019-08-16 13:30:00,147.46,147.47,147.42,147.44,9509.0,134.4707,134.4798,134.4342,134.4524,9509.0
2019-08-16 13:35:00,147.44,147.44,147.38,147.39,16272.0,134.4524,134.4524,134.3977,134.4068,16272.0
2019-08-16 13:40:00,147.41,147.44,147.39,147.39,6976.0,134.4251,134.4524,134.4068,134.4068,6976.0
2019-08-16 13:45:00,147.34,147.37,147.33,147.35,11324.0,134.3612,134.3886,134.3521,134.3704,11324.0
2019-08-16 13:50:00,147.35,147.42,147.33,147.4,12649.0,134.3704,134.4342,134.3521,134.416,12649.0
2019-08-16 13:55:00,147.41,147.44,147.39,147.41,30940.0,134.4251,134.4524,134.4068,134.4251,30940.0
2019-08-16 14:00:00,147.43,147.43,147.34,147.35,20086.0,134.4433,134.4433,134.3612,134.3704,20086.0
2019-08-16 14:05:00,147.35,147.36,147.31,147.32,20159.0,134.3704,134.3795,134.3339,134.343,20159.0
2019-08-16 14:10:00,147.32,147.37,147.28,147.35,8781.0,134.343,134.3886,134.3065,134.3704,8781.0
2019-08-16 14:15:00,147.36,147.4,147.32,147.34,8901.0,134.3795,134.416,134.343,134.3612,8901.0
2019-08-16 14:20:00,147.35,147.38,147.32,147.33,16234.0,134.3704,134.3977,134.343,134.3521,16234.0
2019-08-16 14:25:00,147.35,147.35,147.27,147.31,19706.0,134.3704,134.3704,134.2974,134.3339,19706.0
2019-08-16 14:30:00,147.28,147.32,147.28,147.32,16345.0,134.3065,134.343,134.3065,134.343,16345.0
2019-08-16 14:35:00,147.32,147.35,147.17,147.2,39615.0,134.343,134.3704,134.2062,134.2336,39615.0
2019-08-16 14:40:00,147.22,147.25,147.18,147.18,9759.0,134.2518,134.2792,134.2153,134.2153,9759.0
2019-08-16 14:45:00,147.19,147.31,147.18,147.3,24633.0,134.2245,134.3339,134.2153,134.3248,24633.0
2019-08-16 14:50:00,147.28,147.31,147.24,147.28,8225.0,134.3065,134.3339,134.2701,134.3065,8225.0
2019-08-16 14:55:00,147.28,147.34,147.27,147.29,11812.0,134.3065,134.3612,134.2974,134.3157,11812.0
2019-08-16 15:00:00,147.28,147.37,147.27,147.36,21523.0,134.3065,134.3886,134.2974,134.3795,21523.0
2019-08-16 15:05:00,147.37,147.45,147.36,147.38,65061.0,134.3886,134.4616,134.3795,134.3977,65061.0
2019-08-16 15:10:00,147.4,147.4,147.32,147.4,21013.0,134.416,134.416,134.343,134.416,21013.0
2019-08-16 15:15:00,147.38,147.42,147.34,147.38,23736.0,134.3977,134.4342,134.3612,134.3977,23736.0
2019-08-16 15:20:00,147.36,147.36,147.24,147.25,24427.0,134.3795,134.3795,134.2701,134.2792,24427.0
2019-08-16 15:25:00,147.27,147.33,147.26,147.28,19023.0,134.2974,134.3521,134.2883,134.3065,19023.0
2019-08-16 15:30:00,147.27,147.28,147.2,147.21,27270.0,134.2974,134.3065,134.2336,134.2427,27270.0
2019-08-16 15:35:00,147.24,147.29,147.19,147.28,17691.0,134.2701,134.3157,134.2245,134.3065,17691.0
2019-08-16 15:40:00,147.28,147.43,147.27,147.4,24836.0,134.3065,134.4433,134.2974,134.416,24836.0
2019-08-16 15:45:00,147.4,147.4,147.33,147.37,41080.0,134.416,134.416,134.3521,134.3886,41080.0
2019-08-16 15:50:00,147.38,147.57,147.33,147.5,115164.0,134.3977,134.571,134.3521,134.5072,115164.0
2019-08-16 15:55:00,147.5,147.6,147.32,147.35,84891.0,134.5072,134.5983,134.343,134.3704,84891.0
2019-08-19 09:30:00,149.09,149.17,148.81,149.02,142673.0,135.9571,136.03,135.7018,135.8933,142673.0
2019-08-19 09:35:00,149.04,149.19,149.04,149.04,42248.0,135.9115,136.0483,135.9115,135.9115,42248.0
2019-08-19 09:40:00,149.04,149.14,148.95,149.01,46694.0,135.9115,136.0027,135.8294,135.8841,46694.0
2019-08-19 09:45:00,149.02,149.04,148.89,148.89,39531.0,135.8933,135.9115,135.7747,135.7747,39531.0
2019-08-19 09:50:00,148.9,148.91,148.8,148.84,30560.0,135.7838,135.793,135.6926,135.7291,30560.0
2019-08-19 09:55:00,148.85,148.92,148.78,148.92,17052.0,135.7382,135.8021,135.6744,135.8021,17052.0
2019-08-19 10:00:00,148.88,148.95,148.83,148.93,60245.0,135.7656,135.8294,135.72,135.8112,60245.0
2019-08-19 10:05:00,148.89,148.95,148.77,148.78,16851.0,135.7747,135.8294,135.6653,135.6744,16851.0
2019-08-19 10:10:00,148.78,148.81,148.62,148.68,33594.0,135.6744,135.7018,135.5285,135.5832,33594.0
2019-08-19 10:15:00,148.7,148.77,148.67,148.76,5470.0,135.6014,135.6653,135.5741,135.6562,5470.0
2019-08-19 10:20:00,148.75,148.77,148.68,148.77,16930.0,135.647,135.6653,135.5832,135.6653,16930.0
2019-08-19 10:25:00,148.75,148.91,148.75,148.83,12483.0,135.647,135.793,135.647,135.72,12483.0
2019-08-19 10:30:00,148.86,148.91,148.8,148.91,10497.0,135.7474,135.793,135.6926,135.793,10497.0
2019-08-19 10:35:00,148.91,149.0,148.86,148.98,19794.0,135.793,135.875,135.7474,135.8568,19794.0
2019-08-19 10:40:00,149.0,149.02,148.92,148.93,10337.0,135.875,135.8933,135.8021,135.8112,10337.0
2019-08-19 10:45:00,148.92,149.02,148.83,149.0,15082.0,135.8021,135.8933,135.72,135.875,15082.0
2019-08-19 10:50:00,148.99,149.01,148.91,149.0,18535.0,135.8659,135.8841,135.793,135.875,18535.0
2019-08-19 10:55:00,149.01,149.06,148.99,149.02,17765.0,135.8841,135.9297,135.8659,135.8933,17765.0
2019-08-19 11:00:00,149.02,149.1,148.98,149.08,42390.0,135.8933,135.9662,135.8568,135.948,42390.0
2019-08-19 11:05:00,149.06,149.1,149.02,149.04,23680.0,135.9297,135.9662,135.8933,135.9115,23680.0
2019-08-19 11:10:00,149.06,149.12,149.06,149.11,22510.0,135.9297,135.9845,135.9297,135.9753,22510.0
2019-08-19 11:15:00,149.1,149.21,149.06,149.16,27878.0,135.9662,136.0665,135.9297,136.0209,27878.0
2019-08-19 11:20:00,149.16,149.21,149.13,149.16,17798.0,136.0209,136.0665,135.9936,136.0209,17798.0
2019-08-19 11:25:00,149.15,149.22,149.11,149.16,19956.0,136.0118,136.0756,135.9753,136.0209,19956.0
2019-08-19 11:30:00,149.17,149.27,149.12,149.23,13761.0,136.03,136.1212,135.9845,136.0848,13761.0
2019-08-19 11:35:00,149.22,149.27,149.21,149.25,15152.0,136.0756,136.1212,136.0665,136.103,15152.0
2019-08-19 11:40:00,149.24,149.25,149.19,149.23,31560.0,136.0939,136.103,136.0483,136.0848,31560.0
2019-08-19 11:45:00,149.24,149.25,149.13,149.17,13912.0,136.0939,136.103,135.9936,136.03,13912.0
2019-08-19 11:50:00,149.18,149.21,149.11,149.13,80623.0,136.0392,136.0665,135.9753,135.9936,80623.0
2019-08-19 11:55:00,149.15,149.19,149.12,149.14,53623.0,136.0118,136.0483,135.9845,136.0027,53623.0
2019-08-19 12:00:00,149.14,149.16,149.06,149.13,25080.0,136.0027,136.0209,135.9297,135.9936,25080.0
2019-08-19 12:05:00,149.14,149.17,149.09,149.16,24975.0,136.0027,136.03,135.9571,136.0209,24975.0
2019-08-19 12:10:00,149.14,149.16,149.12,149.16,14919.0,136.0027,136.0209,135.9845,136.0209,14919.0
2019-08-19 12:15:00,149.16,149.17,149.12,149.16,8282.0,136.0209,136.03,135.9845,136.0209,8282.0
2019-08-19 12:20:00,149.15,149.18,149.13,149.15,8863.0,136.0118,136.0392,135.9936,136.0118,8863.0
2019-08-19 12:25:00,149.17,149.17,149.09,149.14,7538.0,136.03,136.03,135.9571,136.0027,7538.0
2019-08-19 12:30:00,149.13,149.13,149.03,149.06,16573.0,135.9936,135.9936,135.9024,135.9297,16573.0
2019-08-19 12:35:00,149.06,149.13,149.05,149.11,30344.0,135.9297,135.9936,135.9206,135.9753,30344.0
2019-08-19 12:40:00,149.14,149.16,149.1,149.15,13539.0,136.0027,136.0209,135.9662,136.0118,13539.0
2019-08-19 12:45:00,149.16,149.3,149.15,149.27,30421.0,136.0209,136.1486,136.0118,136.1212,30421.0
2019-08-19 12:50:00,149.28,149.31,149.25,149.25,36629.0,136.1304,136.1577,136.103,136.103,36629.0
2019-08-19 12:55:00,149.28,149.29,149.25,149.28,9367.0,136.1304,136.1395,136.103,136.1304,9367.0
2019-08-19 13:00:00,149.28,149.32,149.26,149.31,25067.0,136.1304,136.1668,136.1121,136.1577,25067.0
2019-08-19 13:05:00,149.31,149.35,149.27,149.34,17636.0,136.1577,136.1942,136.1212,136.1851,17636.0
2019-08-19 13:10:00,149.34,149.37,149.32,149.37,36039.0,136.1851,136.2124,136.1668,136.2124,36039.0
2019-08-19 13:15:00,149.35,149.4,149.32,149.4,11375.0,136.1942,136.2398,136.1668,136.2398,11375.0
2019-08-19 13:20:00,149.41,149.48,149.37,149.37,32568.0,136.2489,136.3127,136.2124,136.2124,32568.0
2019-08-19 13:25:00,149.38,149.39,149.34,149.39,20098.0,136.2215,136.2307,136.1851,136.2307,20098.0
2019-08-19 13:30:00,149.36,149.37,149.31,149.32,11171.0,136.2033,136.2124,136.1577,136.1668,11171.0
2019-08-19 13:35:00,149.32,149.33,149.3,149.32,10537.0,136.1668,136.176,136.1486,136.1668,10537.0
2019-08-19 13:40:00,149.32,149.34,149.25,149.25,8547.0,136.1668,136.1851,136.103,136.103,8547.0
2019-08-19 13:45:00,149.26,149.3,149.24,149.29,8449.0,136.1121,136.1486,136.0939,136.1395,8449.0
2019-08-19 13:50:00,149.29,149.33,149.27,149.27,20489.0,136.1395,136.176,136.1212,136.1212,20489.0
2019-08-19 13:55:00,149.29,149.29,149.25,149.26,10153.0,136.1395,136.1395,136.103,136.1121,10153.0
2019-08-19 14:00:00,149.25,149.25,149.2,149.25,6951.0,136.103,136.103,136.0574,136.103,6951.0
2019-08-19 14:05:00,149.26,149.27,149.24,149.25,9071.0,136.1121,136.1212,136.0939,136.103,9071.0
2019-08-19 14:10:00,149.25,149.26,149.18,149.19,10223.0,136.103,136.1121,136.0392,136.0483,10223.0
2019-08-19 14:15:00,149.19,149.24,149.18,149.2,24193.0,136.0483,136.0939,136.0392,136.0574,24193.0
2019-08-19 14:20:00,149.18,149.21,149.18,149.19,7334.0,136.0392,136.0665,136.0392,136.0483,7334.0
2019-08-19 14:25:00,149.19,149.26,149.15,149.24,22287.0,136.0483,136.1121,136.0118,136.0939,22287.0
2019-08-19 14:30:00,149.23,149.23,149.14,149.17,15971.0,136.0848,136.0848,136.0027,136.03,15971.0
2019-08-19 14:35:00,149.18,149.24,149.16,149.17,14359.0,136.0392,136.0939,136.0209,136.03,14359.0
2019-08-19 14:40:00,149.17,149.28,149.15,149.27,17546.0,136.03,136.1304,136.0118,136.1212,17546.0
2019-08-19 14:45:00,149.28,149.28,149.23,149.25,12249.0,136.1304,136.1304,136.0848,136.103,12249.0
2019-08-19 14:50:00,149.26,149.35,149.26,149.32,12838.0,136.1121,136.1942,136.1121,136.1668,12838.0
2019-08-19 14:55:00,149.33,149.33,149.22,149.24,15847.0,136.176,136.176,136.0756,136.0939,15847.0
2019-08-19 15:00:00,149.25,149.29,149.14,149.21,26895.0,136.103,136.1395,136.0027,136.0665,26895.0
2019-08-19 15:05:00,149.2,149.24,149.15,149.21,425201.0,136.0574,136.0939,136.0118,136.0665,425201.0
2019-08-19 15:10:00,149.21,149.24,149.16,149.22,17425.0,136.0665,136.0939,136.0209,136.0756,17425.0
2019-08-19 15:15:00,149.22,149.24,149.16,149.19,11993.0,136.0756,136.0939,136.0209,136.0483,11993.0
2019-08-19 15:20:00,149.18,149.22,149.13,149.17,156969.0,136.0392,136.0756,135.9936,136.03,156969.0
2019-08-19 15:25:00,149.18,149.24,149.17,149.22,8999.0,136.0392,136.0939,136.03,136.0756,8999.0
2019-08-19 15:30:00,149.22,149.3,149.2,149.3,21668.0,136.0756,136.1486,136.0574,136.1486,21668.0
2019-08-19 15:35:00,149.3,149.36,149.29,149.33,33280.0,136.1486,136.2033,136.1395,136.176,33280.0
2019-08-19 15:40:00,149.32,149.33,149.25,149.3,13047.0,136.1668,136.176,136.103,136.1486,13047.0
2019-08-19 15:45:00,149.3,149.3,149.2,149.27,28182.0,136.1486,136.1486,136.0574,136.1212,28182.0
2019-08-19 15:50:00,149.28,149.29,149.24,149.27,35805.0,136.1304,136.1395,136.0939,136.1212,35805.0
2019-08-19 15:55:00,149.27,149.32,149.03,149.05,101825.0,136.1212,136.1668,135.9024,135.9206,101825.0
2019-08-20 09:30:00,148.81,148.83,148.35,148.43,91136.0,135.7018,135.72,135.2823,135.3552,91136.0
2019-08-20 09:35:00,148.45,148.53,148.3,148.47,60690.0,135.3735,135.4464,135.2367,135.3917,60690.0
2019-08-20 09:40:00,148.45,148.45,148.25,148.42,35293.0,135.3735,135.3735,135.1911,135.3461,35293.0
2019-08-20 09:45:00,148.39,148.42,148.18,148.19,23394.0,135.3188,135.3461,135.1273,135.1364,23394.0
2019-08-20 09:50:00,148.22,148.31,148.09,148.27,29176.0,135.1637,135.2458,135.0452,135.2093,29176.0
2019-08-20 09:55:00,148.27,148.48,148.27,148.28,35029.0,135.2093,135.4008,135.2093,135.2184,35029.0
2019-08-20 10:00:00,148.29,148.36,148.19,148.29,49655.0,135.2276,135.2914,135.1364,135.2276,49655.0
2019-08-20 10:05:00,148.35,148.47,148.34,148.37,14188.0,135.2823,135.3917,135.2732,135.3005,14188.0
2019-08-20 10:10:00,148.37,148.54,148.37,148.48,23877.0,135.3005,135.4555,135.3005,135.4008,23877.0
2019-08-20 10:15:00,148.48,148.58,148.44,148.56,10330.0,135.4008,135.492,135.3644,135.4738,10330.0
2019-08-20 10:20:00,148.58,148.58,148.46,148.47,15344.0,135.492,135.492,135.3826,135.3917,15344.0
2019-08-20 10:25:00,148.48,148.58,148.43,148.56,8032.0,135.4008,135.492,135.3552,135.4738,8032.0
2019-08-20 10:30:00,148.54,148.54,148.34,148.34,7600.0,135.4555,135.4555,135.2732,135.2732,7600.0
2019-08-20 10:35:00,148.31,148.46,148.31,148.41,8366.0,135.2458,135.3826,135.2458,135.337,8366.0
2019-08-20 10:40:00,148.39,148.61,148.35,148.56,10577.0,135.3188,135.5194,135.2823,135.4738,10577.0
2019-08-20 10:45:00,148.57,148.57,148.47,148.49,16438.0,135.4829,135.4829,135.3917,135.4099,16438.0
2019-08-20 10:50:00,148.45,148.64,148.43,148.63,16690.0,135.3735,135.5467,135.3552,135.5376,16690.0
2019-08-20 10:55:00,148.61,148.81,148.61,148.8,24571.0,135.5194,135.7018,135.5194,135.6926,24571.0
2019-08-20 11:00:00,148.79,148.92,148.73,148.87,8984.0,135.6835,135.8021,135.6288,135.7565,8984.0
2019-08-20 11:05:00,148.86,148.91,148.8,148.88,10858.0,135.7474,135.793,135.6926,135.7656,10858.0
2019-08-20 11:10:00,148.93,149.04,148.92,148.92,80127.0,135.8112,135.9115,135.8021,135.8021,80127.0
2019-08-20 11:15:00,148.91,149.0,148.88,148.93,10213.0,135.793,135.875,135.7656,135.8112,10213.0
2019-08-20 11:20:00,148.96,148.99,148.83,148.83,16727.0,135.8385,135.8659,135.72,135.72,16727.0
2019-08-20 11:25:00,148.83,148.88,148.79,148.79,5341.0,135.72,135.7656,135.6835,135.6835,5341.0
2019-08-20 11:30:00,148.8,148.8,148.71,148.78,13706.0,135.6926,135.6926,135.6106,135.6744,13706.0
2019-08-20 11:35:00,148.78,148.81,148.69,148.7,9491.0,135.6744,135.7018,135.5923,135.6014,9491.0
2019-08-20 11:40:00,148.66,148.67,148.54,148.57,9086.0,135.565,135.5741,135.4555,135.4829,9086.0
2019-08-20 11:45:00,148.56,148.65,148.55,148.65,22474.0,135.4738,135.5559,135.4647,135.5559,22474.0
2019-08-20 11:50:00,148.65,148.68,148.61,148.65,11156.0,135.5559,135.5832,135.5194,135.5559,11156.0
2019-08-20 11:55:00,148.61,148.68,148.6,148.62,8766.0,135.5194,135.5832,135.5103,135.5285,8766.0
2019-08-20 12:00:00,148.66,148.75,148.65,148.71,10780.0,135.565,135.647,135.5559,135.6106,10780.0
2019-08-20 12:05:00,148.71,148.75,148.66,148.7,7321.0,135.6106,135.647,135.565,135.6014,7321.0
2019-08-20 12:10:00,148.7,148.77,148.7,148.76,11672.0,135.6014,135.6653,135.6014,135.6562,11672.0
2019-08-20 12:15:00,148.75,148.81,148.71,148.81,5844.0,135.647,135.7018,135.6106,135.7018,5844.0
2019-08-20 12:20:00,148.8,148.85,148.76,148.77,9079.0,135.6926,135.7382,135.6562,135.6653,9079.0
2019-08-20 12:25:00,148.78,148.78,148.7,148.77,5395.0,135.6744,135.6744,135.6014,135.6653,5395.0
2019-08-20 12:30:00,148.77,148.78,148.65,148.66,27227.0,135.6653,135.6744,135.5559,135.565,27227.0
2019-08-20 12:35:00,148.68,148.68,148.56,148.58,14296.0,135.5832,135.5832,135.4738,135.492,14296.0
2019-08-20 12:40:00,148.59,148.62,148.55,148.61,5725.0,135.5011,135.5285,135.4647,135.5194,5725.0
2019-08-20 12:45:00,148.62,148.65,148.6,148.65,5052.0,135.5285,135.5559,135.5103,135.5559,5052.0
2019-08-20 12:50:00,148.65,148.7,148.62,148.67,10059.0,135.5559,135.6014,135.5285,135.5741,10059.0
2019-08-20 12:55:00,148.67,148.76,148.66,148.72,14458.0,135.5741,135.6562,135.565,135.6197,14458.0
2019-08-20 13:00:00,148.72,148.75,148.7,148.73,3432.0,135.6197,135.647,135.6014,135.6288,3432.0
2019-08-20 13:05:00,148.72,148.76,148.68,148.76,16372.0,135.6197,135.6562,135.5832,135.6562,16372.0
2019-08-20 13:10:00,148.75,148.78,148.73,148.74,11979.0,135.647,135.6744,135.6288,135.6379,11979.0
2019-08-20 13:15:00,148.74,148.74,148.63,148.68,8312.0,135.6379,135.6379,135.5376,135.5832,8312.0
2019-08-20 13:20:00,148.65,148.73,148.64,148.66,8043.0,135.5559,135.6288,135.5467,135.565,8043.0
2019-08-20 13:25:00,148.66,148.67,148.63,148.67,8868.0,135.565,135.5741,135.5376,135.5741,8868.0
2019-08-20 13:30:00,148.67,148.67,148.47,148.47,6336.0,135.5741,135.5741,135.3917,135.3917,6336.0
2019-08-20 13:35:00,148.48,148.48,148.32,148.41,12099.0,135.4008,135.4008,135.2549,135.337,12099.0
2019-08-20 13:40:00,148.42,148.51,148.41,148.47,7000.0,135.3461,135.4282,135.337,135.3917,7000.0
2019-08-20 13:45:00,148.47,148.49,148.4,148.42,11773.0,135.3917,135.4099,135.3279,135.3461,11773.0
2019-08-20 13:50:00,148.4,148.53,148.36,148.53,19178.0,135.3279,135.4464,135.2914,135.4464,19178.0
2019-08-20 13:55:00,148.53,148.54,148.48,148.48,2626.0,135.4464,135.4555,135.4008,135.4008,2626.0
2019-08-20 14:00:00,148.49,148.51,148.32,148.36,13207.0,135.4099,135.4282,135.2549,135.2914,13207.0
2019-08-20 14:05:00,148.33,148.43,148.24,148.24,12785.0,135.264,135.3552,135.182,135.182,12785.0
2019-08-20 14:10:00,148.26,148.33,148.23,148.23,8602.0,135.2002,135.264,135.1729,135.1729,8602.0
2019-08-20 14:15:00,148.26,148.35,148.19,148.3,12818.0,135.2002,135.2823,135.1364,135.2367,12818.0
2019-08-20 14:20:00,148.3,148.34,148.07,148.29,14385.0,135.2367,135.2732,135.0269,135.2276,14385.0
2019-08-20 14:25:00,148.25,148.31,148.24,148.28,28286.0,135.1911,135.2458,135.182,135.2184,28286.0
2019-08-20 14:30:00,148.23,148.38,148.23,148.37,5510.0,135.1729,135.3096,135.1729,135.3005,5510.0
2019-08-20 14:35:00,148.37,148.42,148.35,148.36,11284.0,135.3005,135.3461,135.2823,135.2914,11284.0
2019-08-20 14:40:00,148.35,148.35,148.24,148.25,11392.0,135.2823,135.2823,135.182,135.1911,11392.0
2019-08-20 14:45:00,148.25,148.37,148.23,148.37,14308.0,135.1911,135.3005,135.1729,135.3005,14308.0
2019-08-20 14:50:00,148.34,148.35,148.26,148.28,3410.0,135.2732,135.2823,135.2002,135.2184,3410.0
2019-08-20 14:55:00,148.3,148.39,148.28,148.34,18792.0,135.2367,135.3188,135.2184,135.2732,18792.0
2019-08-20 15:00:00,148.29,148.31,148.15,148.15,11721.0,135.2276,135.2458,135.0999,135.0999,11721.0
2019-08-20 15:05:00,148.15,148.23,148.15,148.15,31137.0,135.0999,135.1729,135.0999,135.0999,31137.0
2019-08-20 15:10:00,148.17,148.23,148.16,148.22,18239.0,135.1181,135.1729,135.109,135.1637,18239.0
2019-08-20 15:15:00,148.24,148.24,148.1,148.15,27143.0,135.182,135.182,135.0543,135.0999,27143.0
2019-08-20 15:20:00,148.19,148.24,148.15,148.22,11641.0,135.1364,135.182,135.0999,135.1637,11641.0
2019-08-20 15:25:00,148.23,148.39,148.19,148.39,14858.0,135.1729,135.3188,135.1364,135.3188,14858.0
2019-08-20 15:30:00,148.37,148.39,148.31,148.36,9370.0,135.3005,135.3188,135.2458,135.2914,9370.0
2019-08-20 15:35:00,148.35,148.35,148.26,148.3,19362.0,135.2823,135.2823,135.2002,135.2367,19362.0
2019-08-20 15:40:00,148.3,148.33,148.24,148.33,8245.0,135.2367,135.264,135.182,135.264,8245.0
2019-08-20 15:45:00,148.3,148.36,148.27,148.31,14571.0,135.2367,135.2914,135.2093,135.2458,14571.0
2019-08-20 15:50:00,148.32,148.33,148.18,148.22,47841.0,135.2549,135.264,135.1273,135.1637,47841.0
2019-08-20 15:55:00,148.2,148.22,147.9,147.96,220020.0,135.1455,135.1637,134.8719,134.9266,220020.0
2019-08-21 09:30:00,149.14,149.23,148.93,149.0,65103.0,136.0027,136.0848,135.8112,135.875,65103.0
2019-08-21 09:35:00,149.04,149.13,149.0,149.09,43661.0,135.9115,135.9936,135.875,135.9571,43661.0
2019-08-21 09:40:00,149.04,149.33,149.04,149.32,18487.0,135.9115,136.176,135.9115,136.1668,18487.0
2019-08-21 09:45:00,149.34,149.37,149.22,149.29,21161.0,136.1851,136.2124,136.0756,136.1395,21161.0
2019-08-21 09:50:00,149.29,149.38,149.24,149.3,8877.0,136.1395,136.2215,136.0939,136.1486,8877.0
2019-08-21 09:55:00,149.29,149.32,149.23,149.25,14697.0,136.1395,136.1668,136.0848,136.103,14697.0
2019-08-21 10:00:00,149.28,149.31,149.2,149.22,39401.0,136.1304,136.1577,136.0574,136.0756,39401.0
2019-08-21 10:05:00,149.22,149.23,149.17,149.19,11453.0,136.0756,136.0848,136.03,136.0483,11453.0
2019-08-21 10:10:00,149.17,149.18,149.08,149.1,18225.0,136.03,136.0392,135.948,135.9662,18225.0
2019-08-21 10:15:00,149.07,149.2,149.05,149.2,25329.0,135.9389,136.0574,135.9206,136.0574,25329.0
2019-08-21 10:20:00,149.2,149.23,149.16,149.2,8739.0,136.0574,136.0848,136.0209,136.0574,8739.0
2019-08-21 10:25:00,149.21,149.22,149.15,149.16,12544.0,136.0665,136.0756,136.0118,136.0209,12544.0
2019-08-21 10:30:00,149.09,149.18,149.05,149.08,11980.0,135.9571,136.0392,135.9206,135.948,11980.0
2019-08-21 10:35:00,149.02,149.08,148.98,149.0,9918.0,135.8933,135.948,135.8568,135.875,9918.0
2019-08-21 10:40:00,148.97,149.07,148.94,149.0,20442.0,135.8477,135.9389,135.8203,135.875,20442.0
2019-08-21 10:45:00,148.97,149.03,148.94,149.03,13058.0,135.8477,135.9024,135.8203,135.9024,13058.0
2019-08-21 10:50:00,149.04,149.13,149.04,149.11,11706.0,135.9115,135.9936,135.9115,135.9753,11706.0
2019-08-21 10:55:00,149.11,149.14,149.09,149.11,9779.0,135.9753,136.0027,135.9571,135.9753,9779.0
2019-08-21 11:00:00,149.1,149.13,148.98,149.12,33623.0,135.9662,135.9936,135.8568,135.9845,33623.0
2019-08-21 11:05:00,149.15,149.27,149.15,149.26,13268.0,136.0118,136.1212,136.0118,136.1121,13268.0
2019-08-21 11:10:00,149.25,149.27,149.22,149.25,8446.0,136.103,136.1212,136.0756,136.103,8446.0
2019-08-21 11:15:00,149.25,149.26,149.16,149.17,16760.0,136.103,136.1121,136.0209,136.03,16760.0
2019-08-21 11:20:00,149.18,149.22,149.15,149.19,8863.0,136.0392,136.0756,136.0118,136.0483,8863.0
2019-08-21 11:25:00,149.2,149.23,149.18,149.21,15418.0,136.0574,136.0848,136.0392,136.0665,15418.0
2019-08-21 11:30:00,149.19,149.29,149.17,149.29,12819.0,136.0483,136.1395,136.03,136.1395,12819.0
2019-08-21 11:35:00,149.31,149.35,149.3,149.35,23704.0,136.1577,136.1942,136.1486,136.1942,23704.0
2019-08-21 11:40:00,149.35,149.4,149.32,149.34,38619.0,136.1942,136.2398,136.1668,136.1851,38619.0
2019-08-21 11:45:00,149.34,149.38,149.28,149.28,4215.0,136.1851,136.2215,136.1304,136.1304,4215.0
2019-08-21 11:50:00,149.28,149.29,149.19,149.26,11276.0,136.1304,136.1395,136.0483,136.1121,11276.0
2019-08-21 11:55:00,149.25,149.38,149.25,149.33,15230.0,136.103,136.2215,136.103,136.176,15230.0
2019-08-21 12:00:00,149.32,149.37,149.28,149.28,6964.0,136.1668,136.2124,136.1304,136.1304,6964.0
2019-08-21 12:05:00,149.3,149.32,149.27,149.28,8873.0,136.1486,136.1668,136.1212,136.1304,8873.0
2019-08-21 12:10:00,149.27,149.33,149.27,149.31,11850.0,136.1212,136.176,136.1212,136.1577,11850.0
2019-08-21 12:15:00,149.33,149.35,149.22,149.24,8518.0,136.176,136.1942,136.0756,136.0939,8518.0
2019-08-21 12:20:00,149.24,149.25,149.17,149.2,30840.0,136.0939,136.103,136.03,136.0574,30840.0
2019-08-21 12:25:00,149.21,149.22,149.19,149.21,7792.0,136.0665,136.0756,136.0483,136.0665,7792.0
2019-08-21 12:30:00,149.21,149.23,149.15,149.23,12133.0,136.0665,136.0848,136.0118,136.0848,12133.0
2019-08-21 12:35:00,149.2,149.24,149.16,149.21,3730.0,136.0574,136.0939,136.0209,136.0665,3730.0
2019-08-21 12:40:00,149.21,149.24,149.15,149.24,19967.0,136.0665,136.0939,136.0118,136.0939,19967.0
2019-08-21 12:45:00,149.21,149.25,149.2,149.24,3490.0,136.0665,136.103,136.0574,136.0939,3490.0
2019-08-21 12:50:00,149.24,149.33,149.24,149.32,12009.0,136.0939,136.176,136.0939,136.1668,12009.0
2019-08-21 12:55:00,149.31,149.34,149.28,149.3,16656.0,136.1577,136.1851,136.1304,136.1486,16656.0
2019-08-21 13:00:00,149.29,149.32,149.26,149.31,6591.0,136.1395,136.1668,136.1121,136.1577,6591.0
2019-08-21 13:05:00,149.31,149.34,149.29,149.3,5331.0,136.1577,136.1851,136.1395,136.1486,5331.0
2019-08-21 13:10:00,149.31,149.31,149.25,149.28,13060.0,136.1577,136.1577,136.103,136.1304,13060.0
2019-08-21 13:15:00,149.28,149.29,149.25,149.28,10958.0,136.1304,136.1395,136.103,136.1304,10958.0
2019-08-21 13:20:00,149.29,149.3,149.27,149.29,9252.0,136.1395,136.1486,136.1212,136.1395,9252.0
2019-08-21 13:25:00,149.29,149.3,149.25,149.26,5865.0,136.1395,136.1486,136.103,136.1121,5865.0
2019-08-21 13:30:00,149.26,149.28,149.2,149.21,3577.0,136.1121,136.1304,136.0574,136.0665,3577.0
2019-08-21 13:35:00,149.21,149.24,149.19,149.21,9570.0,136.0665,136.0939,136.0483,136.0665,9570.0
2019-08-21 13:40:00,149.23,149.24,149.17,149.19,12841.0,136.0848,136.0939,136.03,136.0483,12841.0
2019-08-21 13:45:00,149.2,149.21,149.17,149.21,6363.0,136.0574,136.0665,136.03,136.0665,6363.0
2019-08-21 13:50:00,149.19,149.19,149.14,149.18,5993.0,136.0483,136.0483,136.0027,136.0392,5993.0
2019-08-21 13:55:00,149.18,149.2,149.13,149.14,9171.0,136.0392,136.0574,135.9936,136.0027,9171.0
2019-08-21 14:00:00,149.11,149.22,148.82,149.21,81566.0,135.9753,136.0756,135.7109,136.0665,81566.0
2019-08-21 14:05:00,149.22,149.3,149.15,149.17,20970.0,136.0756,136.1486,136.0118,136.03,20970.0
2019-08-21 14:10:00,149.17,149.19,149.04,149.12,12647.0,136.03,136.0483,135.9115,135.9845,12647.0
2019-08-21 14:15:00,149.14,149.3,149.13,149.27,17449.0,136.0027,136.1486,135.9936,136.1212,17449.0
2019-08-21 14:20:00,149.27,149.29,149.19,149.2,16083.0,136.1212,136.1395,136.0483,136.0574,16083.0
2019-08-21 14:25:00,149.19,149.25,149.19,149.25,4447.0,136.0483,136.103,136.0483,136.103,4447.0
2019-08-21 14:30:00,149.27,149.27,149.15,149.16,7716.0,136.1212,136.1212,136.0118,136.0209,7716.0
2019-08-21 14:35:00,149.16,149.19,148.99,149.03,7100.0,136.0209,136.0483,135.8659,135.9024,7100.0
2019-08-21 14:40:00,149.03,149.08,149.02,149.04,5444.0,135.9024,135.948,135.8933,135.9115,5444.0
2019-08-21 14:45:00,149.02,149.05,148.9,148.9,3889.0,135.8933,135.9206,135.7838,135.7838,3889.0
2019-08-21 14:50:00,148.94,148.95,148.87,148.93,9738.0,135.8203,135.8294,135.7565,135.8112,9738.0
2019-08-21 14:55:00,148.91,148.96,148.91,148.95,8829.0,135.793,135.8385,135.793,135.8294,8829.0
2019-08-21 15:00:00,148.94,149.02,148.94,148.96,15714.0,135.8203,135.8933,135.8203,135.8385,15714.0
2019-08-21 15:05:00,148.91,149.04,148.9,149.04,15925.0,135.793,135.9115,135.7838,135.9115,15925.0
2019-08-21 15:10:00,149.03,149.1,149.01,149.04,7209.0,135.9024,135.9662,135.8841,135.9115,7209.0
2019-08-21 15:15:00,149.05,149.13,149.02,149.13,8154.0,135.9206,135.9936,135.8933,135.9936,8154.0
2019-08-21 15:20:00,149.12,149.12,149.03,149.08,18143.0,135.9845,135.9845,135.9024,135.948,18143.0
2019-08-21 15:25:00,149.08,149.11,149.05,149.09,7447.0,135.948,135.9753,135.9206,135.9571,7447.0
2019-08-21 15:30:00,149.07,149.2,149.07,149.16,17991.0,135.9389,136.0574,135.9389,136.0209,17991.0
2019-08-21 15:35:00,149.16,149.17,149.1,149.14,8389.0,136.0209,136.03,135.9662,136.0027,8389.0
2019-08-21 15:40:00,149.13,149.16,149.1,149.13,8961.0,135.9936,136.0209,135.9662,135.9936,8961.0
2019-08-21 15:45:00,149.15,149.15,149.06,149.11,7492.0,136.0118,136.0118,135.9297,135.9753,7492.0
2019-08-21 15:50:00,149.14,149.18,149.09,149.17,24408.0,136.0027,136.0392,135.9571,136.03,24408.0
2019-08-21 15:55:00,149.17,149.22,149.13,149.17,34552.0,136.03,136.0756,135.9936,136.03,34552.0
2019-08-22 09:30:00,149.61,149.75,149.5,149.72,98108.0,136.4313,136.559,136.331,136.5316,98108.0
2019-08-22 09:35:00,149.72,149.85,149.71,149.8,20385.0,136.5316,136.6501,136.5225,136.6046,20385.0
2019-08-22 09:40:00,149.79,149.9,149.79,149.81,22244.0,136.5954,136.6957,136.5954,136.6137,22244.0
2019-08-22 09:45:00,149.81,149.82,149.56,149.62,37528.0,136.6137,136.6228,136.3857,136.4404,37528.0
2019-08-22 09:50:00,149.63,149.72,149.6,149.72,34653.0,136.4495,136.5316,136.4222,136.5316,34653.0
2019-08-22 09:55:00,149.72,149.74,149.64,149.65,20034.0,136.5316,136.5498,136.4586,136.4678,20034.0
2019-08-22 10:00:00,149.71,149.72,149.59,149.66,43087.0,136.5225,136.5316,136.4131,136.4769,43087.0
2019-08-22 10:05:00,149.63,149.63,149.42,149.53,13443.0,136.4495,136.4495,136.258,136.3583,13443.0
2019-08-22 10:10:00,149.47,149.51,149.39,149.41,18695.0,136.3036,136.3401,136.2307,136.2489,18695.0
2019-08-22 10:15:00,149.44,149.45,149.33,149.33,9628.0,136.2763,136.2854,136.176,136.176,9628.0
2019-08-22 10:20:00,149.28,149.29,149.12,149.12,16445.0,136.1304,136.1395,135.9845,135.9845,16445.0
2019-08-22 10:25:00,149.13,149.13,148.94,149.0,32680.0,135.9936,135.9936,135.8203,135.875,32680.0
2019-08-22 10:30:00,148.97,148.97,148.47,148.53,30098.0,135.8477,135.8477,135.3917,135.4464,30098.0
2019-08-22 10:35:00,148.51,148.54,148.21,148.41,24077.0,135.4282,135.4555,135.1546,135.337,24077.0
2019-08-22 10:40:00,148.42,148.55,148.28,148.33,53122.0,135.3461,135.4647,135.2184,135.264,53122.0
2019-08-22 10:45:00,148.35,148.5,148.24,148.49,28784.0,135.2823,135.4191,135.182,135.4099,28784.0
2019-08-22 10:50:00,148.48,148.52,148.23,148.26,35929.0,135.4008,135.4373,135.1729,135.2002,35929.0
2019-08-22 10:55:00,148.29,148.36,148.13,148.13,14962.0,135.2276,135.2914,135.0817,135.0817,14962.0
2019-08-22 11:00:00,148.24,148.47,148.2,148.2,25127.0,135.182,135.3917,135.1455,135.1455,25127.0
2019-08-22 11:05:00,148.24,148.72,148.24,148.65,17430.0,135.182,135.6197,135.182,135.5559,17430.0
2019-08-22 11:10:00,148.62,148.74,148.62,148.64,26465.0,135.5285,135.6379,135.5285,135.5467,26465.0
2019-08-22 11:15:00,148.64,148.75,148.6,148.7,26703.0,135.5467,135.647,135.5103,135.6014,26703.0
2019-08-22 11:20:00,148.71,148.76,148.67,148.73,12075.0,135.6106,135.6562,135.5741,135.6288,12075.0
2019-08-22 11:25:00,148.74,148.76,148.55,148.55,13042.0,135.6379,135.6562,135.4647,135.4647,13042.0
2019-08-22 11:30:00,148.57,148.77,148.57,148.73,20179.0,135.4829,135.6653,135.4829,135.6288,20179.0
2019-08-22 11:35:00,148.76,148.83,148.76,148.78,13875.0,135.6562,135.72,135.6562,135.6744,13875.0
2019-08-22 11:40:00,148.85,148.85,148.75,148.77,11368.0,135.7382,135.7382,135.647,135.6653,11368.0
2019-08-22 11:45:00,148.76,148.81,148.66,148.7,11743.0,135.6562,135.7018,135.565,135.6014,11743.0
2019-08-22 11:50:00,148.68,148.71,148.61,148.7,7103.0,135.5832,135.6106,135.5194,135.6014,7103.0
2019-08-22 11:55:00,148.74,148.75,148.66,148.67,6842.0,135.6379,135.647,135.565,135.5741,6842.0
2019-08-22 12:00:00,148.69,148.89,148.68,148.86,8325.0,135.5923,135.7747,135.5832,135.7474,8325.0
2019-08-22 12:05:00,148.87,149.0,148.87,148.98,8953.0,135.7565,135.875,135.7565,135.8568,8953.0
2019-08-22 12:10:00,148.96,148.98,148.93,148.97,10879.0,135.8385,135.8568,135.8112,135.8477,10879.0
2019-08-22 12:15:00,148.98,149.07,148.94,149.02,19672.0,135.8568,135.9389,135.8203,135.8933,19672.0
2019-08-22 12:20:00,149.01,149.01,148.93,148.94,109080.0,135.8841,135.8841,135.8112,135.8203,109080.0
2019-08-22 12:25:00,148.95,148.96,148.91,148.92,10925.0,135.8294,135.8385,135.793,135.8021,10925.0
2019-08-22 12:30:00,148.93,149.02,148.91,148.94,25308.0,135.8112,135.8933,135.793,135.8203,25308.0
2019-08-22 12:35:00,148.9,148.92,148.87,148.88,10008.0,135.7838,135.8021,135.7565,135.7656,10008.0
2019-08-22 12:40:00,148.88,149.09,148.88,149.09,20462.0,135.7656,135.9571,135.7656,135.9571,20462.0
2019-08-22 12:45:00,149.09,149.09,149.02,149.05,6586.0,135.9571,135.9571,135.8933,135.9206,6586.0
2019-08-22 12:50:00,149.05,149.08,149.02,149.08,9775.0,135.9206,135.948,135.8933,135.948,9775.0
2019-08-22 12:55:00,149.04,149.04,148.96,148.96,15030.0,135.9115,135.9115,135.8385,135.8385,15030.0
2019-08-22 13:00:00,148.94,149.05,148.94,149.05,6071.0,135.8203,135.9206,135.8203,135.9206,6071.0
2019-08-22 13:05:00,149.04,149.16,149.03,149.11,13858.0,135.9115,136.0209,135.9024,135.9753,13858.0
2019-08-22 13:10:00,149.12,149.17,149.12,149.16,10627.0,135.9845,136.03,135.9845,136.0209,10627.0
2019-08-22 13:15:00,149.15,149.18,149.12,149.16,6350.0,136.0118,136.0392,135.9845,136.0209,6350.0
2019-08-22 13:20:00,149.19,149.32,149.19,149.32,16959.0,136.0483,136.1668,136.0483,136.1668,16959.0
2019-08-22 13:25:00,149.33,149.34,149.25,149.27,12919.0,136.176,136.1851,136.103,136.1212,12919.0
2019-08-22 13:30:00,149.28,149.34,149.25,149.3,18504.0,136.1304,136.1851,136.103,136.1486,18504.0
2019-08-22 13:35:00,149.3,149.37,149.29,149.31,33701.0,136.1486,136.2124,136.1395,136.1577,33701.0
2019-08-22 13:40:00,149.33,149.36,149.32,149.34,17018.0,136.176,136.2033,136.1668,136.1851,17018.0
2019-08-22 13:45:00,149.34,149.35,149.24,149.24,16936.0,136.1851,136.1942,136.0939,136.0939,16936.0
2019-08-22 13:50:00,149.26,149.29,149.24,149.29,6683.0,136.1121,136.1395,136.0939,136.1395,6683.0
2019-08-22 13:55:00,149.3,149.31,149.25,149.27,6354.0,136.1486,136.1577,136.103,136.1212,6354.0
2019-08-22 14:00:00,149.28,149.31,149.27,149.28,6233.0,136.1304,136.1577,136.1212,136.1304,6233.0
2019-08-22 14:05:00,149.27,149.3,149.19,149.21,17005.0,136.1212,136.1486,136.0483,136.0665,17005.0
2019-08-22 14:10:00,149.2,149.2,149.14,149.2,30576.0,136.0574,136.0574,136.0027,136.0574,30576.0
2019-08-22 14:15:00,149.2,149.23,149.19,149.21,7453.0,136.0574,136.0848,136.0483,136.0665,7453.0
2019-08-22 14:20:00,149.21,149.22,149.16,149.17,4971.0,136.0665,136.0756,136.0209,136.03,4971.0
2019-08-22 14:25:00,149.17,149.2,149.1,149.1,10612.0,136.03,136.0574,135.9662,135.9662,10612.0
2019-08-22 14:30:00,149.11,149.15,149.08,149.1,16173.0,135.9753,136.0118,135.948,135.9662,16173.0
2019-08-22 14:35:00,149.11,149.19,149.07,149.17,10413.0,135.9753,136.0483,135.9389,136.03,10413.0
2019-08-22 14:40:00,149.17,149.27,149.14,149.27,14275.0,136.03,136.1212,136.0027,136.1212,14275.0
2019-08-22 14:45:00,149.28,149.38,149.28,149.3,16086.0,136.1304,136.2215,136.1304,136.1486,16086.0
2019-08-22 14:50:00,149.31,149.34,149.3,149.34,11402.0,136.1577,136.1851,136.1486,136.1851,11402.0
2019-08-22 14:55:00,149.33,149.39,149.28,149.34,14854.0,136.176,136.2307,136.1304,136.1851,14854.0
2019-08-22 15:00:00,149.3,149.31,149.23,149.25,7672.0,136.1486,136.1577,136.0848,136.103,7672.0
2019-08-22 15:05:00,149.24,149.29,149.21,149.22,16103.0,136.0939,136.1395,136.0665,136.0756,16103.0
2019-08-22 15:10:00,149.23,149.24,149.08,149.14,17814.0,136.0848,136.0939,135.948,136.0027,17814.0
2019-08-22 15:15:00,149.13,149.13,149.04,149.11,9901.0,135.9936,135.9936,135.9115,135.9753,9901.0
2019-08-22 15:20:00,149.11,149.17,149.1,149.15,15836.0,135.9753,136.03,135.9662,136.0118,15836.0
2019-08-22 15:25:00,149.19,149.19,149.14,149.16,12906.0,136.0483,136.0483,136.0027,136.0209,12906.0
2019-08-22 15:30:00,149.18,149.25,149.14,149.15,11845.0,136.0392,136.103,136.0027,136.0118,11845.0
2019-08-22 15:35:00,149.17,149.27,149.16,149.24,21835.0,136.03,136.1212,136.0209,136.0939,21835.0
2019-08-22 15:40:00,149.25,149.31,149.25,149.3,8157.0,136.103,136.1577,136.103,136.1486,8157.0
2019-08-22 15:45:00,149.32,149.32,149.26,149.3,13247.0,136.1668,136.1668,136.1121,136.1486,13247.0
2019-08-22 15:50:00,149.31,149.52,149.31,149.52,46009.0,136.1577,136.3492,136.1577,136.3492,46009.0
2019-08-22 15:55:00,149.51,149.51,149.02,149.08,41848.0,136.3401,136.3401,135.8933,135.948,41848.0
2019-08-23 09:30:00,148.41,148.47,148.13,148.34,62526.0,135.337,135.3917,135.0817,135.2732,62526.0
2019-08-23 09:35:00,148.32,148.36,148.2,148.32,88225.0,135.2549,135.2914,135.1455,135.2549,88225.0
2019-08-23 09:40:00,148.31,148.47,148.3,148.43,26639.0,135.2458,135.3917,135.2367,135.3552,26639.0
2019-08-23 09:45:00,148.43,148.44,148.08,148.09,12628.0,135.3552,135.3644,135.0361,135.0452,12628.0
2019-08-23 09:50:00,148.07,148.22,147.97,148.2,29107.0,135.0269,135.1637,134.9358,135.1455,29107.0
2019-08-23 09:55:00,148.24,148.42,148.2,148.41,21065.0,135.182,135.3461,135.1455,135.337,21065.0
2019-08-23 10:00:00,148.41,148.97,148.18,148.69,139603.0,135.337,135.8477,135.1273,135.5923,139603.0
2019-08-23 10:05:00,148.72,148.94,148.54,148.54,65343.0,135.6197,135.8203,135.4555,135.4555,65343.0
2019-08-23 10:10:00,148.54,148.66,148.18,148.66,37391.0,135.4555,135.565,135.1273,135.565,37391.0
2019-08-23 10:15:00,148.71,148.84,148.58,148.8,22748.0,135.6106,135.7291,135.492,135.6926,22748.0
2019-08-23 10:20:00,148.8,148.87,148.73,148.75,29442.0,135.6926,135.7565,135.6288,135.647,29442.0
2019-08-23 10:25:00,148.77,148.77,148.61,148.69,27469.0,135.6653,135.6653,135.5194,135.5923,27469.0
2019-08-23 10:30:00,148.67,148.94,148.63,148.91,34676.0,135.5741,135.8203,135.5376,135.793,34676.0
2019-08-23 10:35:00,148.84,149.21,148.84,149.17,43771.0,135.7291,136.0665,135.7291,136.03,43771.0
2019-08-23 10:40:00,149.2,149.3,149.08,149.08,43934.0,136.0574,136.1486,135.948,135.948,43934.0
2019-08-23 10:45:00,149.09,149.14,148.88,148.92,24418.0,135.9571,136.0027,135.7656,135.8021,24418.0
2019-08-23 10:50:00,148.94,149.25,148.94,149.19,18794.0,135.8203,136.103,135.8203,136.0483,18794.0
2019-08-23 10:55:00,149.17,149.28,148.77,148.86,66059.0,136.03,136.1304,135.6653,135.7474,66059.0
2019-08-23 11:00:00,148.88,148.95,147.55,147.72,174093.0,135.7656,135.8294,134.5527,134.7078,174093.0
2019-08-23 11:05:00,147.63,147.84,146.77,146.77,108283.0,134.6257,134.8172,133.8415,133.8415,108283.0
2019-08-23 11:10:00,146.78,147.28,146.67,147.16,133037.0,133.8506,134.3065,133.7503,134.1971,133037.0
2019-08-23 11:15:00,147.11,147.51,147.1,147.44,38547.0,134.1515,134.5163,134.1424,134.4524,38547.0
2019-08-23 11:20:00,147.42,147.42,147.01,147.1,43305.0,134.4342,134.4342,134.0603,134.1424,43305.0
2019-08-23 11:25:00,147.02,147.22,146.91,147.09,35868.0,134.0694,134.2518,133.9691,134.1333,35868.0
2019-08-23 11:30:00,147.0,147.12,146.8,146.83,25264.0,134.0512,134.1606,133.8688,133.8962,25264.0
2019-08-23 11:35:00,146.8,146.84,146.54,146.71,32500.0,133.8688,133.9053,133.6317,133.7867,32500.0
2019-08-23 11:40:00,146.63,146.74,146.53,146.72,74571.0,133.7138,133.8141,133.6226,133.7959,74571.0
2019-08-23 11:45:00,146.8,146.8,146.5,146.52,35314.0,133.8688,133.8688,133.5952,133.6135,35314.0
2019-08-23 11:50:00,146.52,146.64,146.46,146.51,25765.0,133.6135,133.7229,133.5588,133.6044,25765.0
2019-08-23 11:55:00,146.49,146.56,146.22,146.25,30209.0,133.5861,133.65,133.3399,133.3673,30209.0
2019-08-23 12:00:00,146.27,146.43,146.11,146.37,47309.0,133.3855,133.5314,133.2396,133.4767,47309.0
2019-08-23 12:05:00,146.4,146.4,146.18,146.36,29603.0,133.504,133.504,133.3034,133.4676,29603.0
2019-08-23 12:10:00,146.38,146.56,146.24,146.55,51541.0,133.4858,133.65,133.3581,133.6408,51541.0
2019-08-23 12:15:00,146.55,146.72,146.53,146.65,30852.0,133.6408,133.7959,133.6226,133.732,30852.0
2019-08-23 12:20:00,146.64,146.65,146.44,146.48,20354.0,133.7229,133.732,133.5405,133.577,20354.0
2019-08-23 12:25:00,146.5,146.5,146.3,146.32,17080.0,133.5952,133.5952,133.4129,133.4311,17080.0
2019-08-23 12:30:00,146.3,146.61,146.3,146.61,32542.0,133.4129,133.6956,133.4129,133.6956,32542.0
2019-08-23 12:35:00,146.56,146.71,146.56,146.61,19866.0,133.65,133.7867,133.65,133.6956,19866.0
2019-08-23 12:40:00,146.61,146.63,146.48,146.48,24736.0,133.6956,133.7138,133.577,133.577,24736.0
2019-08-23 12:45:00,146.44,146.45,146.28,146.28,24404.0,133.5405,133.5496,133.3946,133.3946,24404.0
2019-08-23 12:50:00,146.31,146.35,146.12,146.12,30179.0,133.422,133.4585,133.2487,133.2487,30179.0
2019-08-23 12:55:00,146.13,146.35,146.12,146.25,56433.0,133.2578,133.4585,133.2487,133.3673,56433.0
2019-08-23 13:00:00,146.26,146.27,146.07,146.22,31992.0,133.3764,133.3855,133.2031,133.3399,31992.0
2019-08-23 13:05:00,146.13,146.18,146.0,146.04,80844.0,133.2578,133.3034,133.1393,133.1758,80844.0
2019-08-23 13:10:00,146.03,146.36,146.0,146.33,48953.0,133.1666,133.4676,133.1393,133.4402,48953.0
2019-08-23 13:15:00,146.32,146.32,145.95,145.97,41198.0,133.4311,133.4311,133.0937,133.1119,41198.0
2019-08-23 13:20:00,145.96,145.97,145.8,145.8,28247.0,133.1028,133.1119,132.9569,132.9569,28247.0
2019-08-23 13:25:00,145.79,145.92,145.73,145.84,21655.0,132.9478,133.0663,132.8931,132.9934,21655.0
2019-08-23 13:30:00,145.84,146.03,145.8,146.0,26979.0,132.9934,133.1666,132.9569,133.1393,26979.0
2019-08-23 13:35:00,146.0,146.17,145.93,146.11,25174.0,133.1393,133.2943,133.0755,133.2396,25174.0
2019-08-23 13:40:00,146.08,146.08,145.95,145.99,30418.0,133.2122,133.2122,133.0937,133.1302,30418.0
2019-08-23 13:45:00,146.06,146.27,145.95,146.12,37316.0,133.194,133.3855,133.0937,133.2487,37316.0
2019-08-23 13:50:00,146.11,146.3,146.09,146.26,99256.0,133.2396,133.4129,133.2214,133.3764,99256.0
2019-08-23 13:55:00,146.19,146.21,146.1,146.15,6705.0,133.3125,133.3308,133.2305,133.2761,6705.0
2019-08-23 14:00:00,146.14,146.14,145.99,146.01,22857.0,133.267,133.267,133.1302,133.1484,22857.0
2019-08-23 14:05:00,146.01,146.14,145.98,146.01,15032.0,133.1484,133.267,133.121,133.1484,15032.0
2019-08-23 14:10:00,146.0,146.05,145.95,145.95,30380.0,133.1393,133.1849,133.0937,133.0937,30380.0
2019-08-23 14:15:00,145.95,146.04,145.91,145.95,18806.0,133.0937,133.1758,133.0572,133.0937,18806.0
2019-08-23 14:20:00,146.03,146.03,145.91,146.03,10985.0,133.1666,133.1666,133.0572,133.1666,10985.0
2019-08-23 14:25:00,146.04,146.05,145.92,145.99,22869.0,133.1758,133.1849,133.0663,133.1302,22869.0
2019-08-23 14:30:00,146.02,146.14,145.98,146.05,27735.0,133.1575,133.267,133.121,133.1849,27735.0
2019-08-23 14:35:00,146.03,146.06,145.85,145.85,19757.0,133.1666,133.194,133.0025,133.0025,19757.0
2019-08-23 14:40:00,145.88,145.93,145.74,145.78,35337.0,133.0299,133.0755,132.9022,132.9387,35337.0
2019-08-23 14:45:00,145.78,145.79,145.58,145.63,32376.0,132.9387,132.9478,132.7563,132.8019,32376.0
2019-08-23 14:50:00,145.64,145.75,145.58,145.65,21616.0,132.811,132.9113,132.7563,132.8201,21616.0
2019-08-23 14:55:00,145.63,145.87,145.6,145.86,21212.0,132.8019,133.0207,132.7745,133.0116,21212.0
2019-08-23 15:00:00,145.82,145.87,145.71,145.86,21659.0,132.9751,133.0207,132.8748,133.0116,21659.0
2019-08-23 15:05:00,145.84,146.05,145.8,145.86,33242.0,132.9934,133.1849,132.9569,133.0116,33242.0
2019-08-23 15:10:00,145.83,145.83,145.51,145.62,30804.0,132.9843,132.9843,132.6924,132.7928,30804.0
2019-08-23 15:15:00,145.6,145.79,145.58,145.68,32160.0,132.7745,132.9478,132.7563,132.8475,32160.0
2019-08-23 15:20:00,145.71,145.78,145.63,145.66,22004.0,132.8748,132.9387,132.8019,132.8292,22004.0
2019-08-23 15:25:00,145.67,145.67,145.47,145.52,38503.0,132.8384,132.8384,132.656,132.7016,38503.0
2019-08-23 15:30:00,145.48,145.55,145.39,145.42,37828.0,132.6651,132.7289,132.583,132.6104,37828.0
2019-08-23 15:35:00,145.43,145.43,145.29,145.36,34909.0,132.6195,132.6195,132.4918,132.5557,34909.0
2019-08-23 15:40:00,145.36,145.4,145.25,145.27,30266.0,132.5557,132.5921,132.4553,132.4736,30266.0
2019-08-23 15:45:00,145.28,145.47,145.16,145.16,66044.0,132.4827,132.656,132.3733,132.3733,66044.0
2019-08-23 15:50:00,145.15,145.17,144.76,144.77,133139.0,132.3642,132.3824,132.0085,132.0176,133139.0
2019-08-23 15:55:00,144.69,145.31,144.64,145.28,200038.0,131.9447,132.5101,131.8991,132.4827,200038.0
2019-08-26 09:30:00,146.53,146.88,146.36,146.57,154846.0,133.6226,133.9418,133.4676,133.6591,154846.0
2019-08-26 09:35:00,146.55,146.68,146.29,146.44,37184.0,133.6408,133.7594,133.4037,133.5405,37184.0
2019-08-26 09:40:00,146.46,146.46,146.21,146.21,32708.0,133.5588,133.5588,133.3308,133.3308,32708.0
2019-08-26 09:45:00,146.21,146.3,145.95,145.98,47754.0,133.3308,133.4129,133.0937,133.121,47754.0
2019-08-26 09:50:00,145.98,146.22,145.98,146.12,24395.0,133.121,133.3399,133.121,133.2487,24395.0
2019-08-26 09:55:00,146.09,146.28,146.08,146.28,14537.0,133.2214,133.3946,133.2122,133.3946,14537.0
2019-08-26 10:00:00,146.27,146.32,146.14,146.15,59222.0,133.3855,133.4311,133.267,133.2761,59222.0
2019-08-26 10:05:00,146.17,146.18,145.91,145.91,18635.0,133.2943,133.3034,133.0572,133.0572,18635.0
2019-08-26 10:10:00,145.94,145.97,145.7,145.87,20213.0,133.0846,133.1119,132.8657,133.0207,20213.0
2019-08-26 10:15:00,145.86,145.94,145.66,145.76,41477.0,133.0116,133.0846,132.8292,132.9204,41477.0
2019-08-26 10:20:00,145.75,145.86,145.73,145.79,41775.0,132.9113,133.0116,132.8931,132.9478,41775.0
2019-08-26 10:25:00,145.8,145.95,145.7,145.92,29502.0,132.9569,133.0937,132.8657,133.0663,29502.0
2019-08-26 10:30:00,145.9,146.02,145.78,145.99,25945.0,133.0481,133.1575,132.9387,133.1302,25945.0
2019-08-26 10:35:00,145.96,145.98,145.81,145.9,27165.0,133.1028,133.121,132.966,133.0481,27165.0
2019-08-26 10:40:00,145.89,145.96,145.67,145.95,41684.0,133.039,133.1028,132.8384,133.0937,41684.0
2019-08-26 10:45:00,145.93,146.17,145.85,146.07,50215.0,133.0755,133.2943,133.0025,133.2031,50215.0
2019-08-26 10:50:00,146.09,146.19,146.05,146.11,20059.0,133.2214,133.3125,133.1849,133.2396,20059.0
2019-08-26 10:55:00,146.05,146.05,145.91,146.02,28828.0,133.1849,133.1849,133.0572,133.1575,28828.0
2019-08-26 11:00:00,145.99,146.18,145.96,146.14,25945.0,133.1302,133.3034,133.1028,133.267,25945.0
2019-08-26 11:05:00,146.15,146.22,146.09,146.21,39405.0,133.2761,133.3399,133.2214,133.3308,39405.0
2019-08-26 11:10:00,146.19,146.5,146.12,146.38,56495.0,133.3125,133.5952,133.2487,133.4858,56495.0
2019-08-26 11:15:00,146.37,146.44,146.13,146.15,42038.0,133.4767,133.5405,133.2578,133.2761,42038.0
2019-08-26 11:20:00,146.2,146.33,146.18,146.31,61373.0,133.3217,133.4402,133.3034,133.422,61373.0
2019-08-26 11:25:00,146.32,146.39,146.24,146.28,27147.0,133.4311,133.4949,133.3581,133.3946,27147.0
2019-08-26 11:30:00,146.27,146.35,146.23,146.27,30790.0,133.3855,133.4585,133.349,133.3855,30790.0
2019-08-26 11:35:00,146.27,146.42,146.26,146.37,43794.0,133.3855,133.5223,133.3764,133.4767,43794.0
2019-08-26 11:40:00,146.37,146.38,146.16,146.16,23286.0,133.4767,133.4858,133.2852,133.2852,23286.0
2019-08-26 11:45:00,146.17,146.24,146.09,146.22,29949.0,133.2943,133.3581,133.2214,133.3399,29949.0
2019-08-26 11:50:00,146.23,146.24,146.13,146.19,28542.0,133.349,133.3581,133.2578,133.3125,28542.0
2019-08-26 11:55:00,146.19,146.32,146.18,146.25,22834.0,133.3125,133.4311,133.3034,133.3673,22834.0
2019-08-26 12:00:00,146.3,146.32,146.23,146.29,32579.0,133.4129,133.4311,133.349,133.4037,32579.0
2019-08-26 12:05:00,146.28,146.46,146.28,146.42,21704.0,133.3946,133.5588,133.3946,133.5223,21704.0
2019-08-26 12:10:00,146.43,146.45,146.35,146.35,26851.0,133.5314,133.5496,133.4585,133.4585,26851.0
2019-08-26 12:15:00,146.35,146.38,146.25,146.26,26664.0,133.4585,133.4858,133.3673,133.3764,26664.0
2019-08-26 12:20:00,146.26,146.72,146.25,146.68,39580.0,133.3764,133.7959,133.3673,133.7594,39580.0
2019-08-26 12:25:00,146.69,146.75,146.58,146.6,53408.0,133.7685,133.8232,133.6682,133.6864,53408.0
2019-08-26 12:30:00,146.62,146.63,146.52,146.53,82699.0,133.7047,133.7138,133.6135,133.6226,82699.0
2019-08-26 12:35:00,146.53,146.55,146.5,146.53,37993.0,133.6226,133.6408,133.5952,133.6226,37993.0
2019-08-26 12:40:00,146.53,146.56,146.48,146.54,17071.0,133.6226,133.65,133.577,133.6317,17071.0
2019-08-26 12:45:00,146.56,146.57,146.49,146.53,20684.0,133.65,133.6591,133.5861,133.6226,20684.0
2019-08-26 12:50:00,146.54,146.59,146.48,146.58,14969.0,133.6317,133.6773,133.577,133.6682,14969.0
2019-08-26 12:55:00,146.59,146.64,146.51,146.57,22152.0,133.6773,133.7229,133.6044,133.6591,22152.0
2019-08-26 13:00:00,146.57,146.66,146.57,146.66,19721.0,133.6591,133.7411,133.6591,133.7411,19721.0
2019-08-26 13:05:00,146.67,146.71,146.62,146.71,24698.0,133.7503,133.7867,133.7047,133.7867,24698.0
2019-08-26 13:10:00,146.73,146.73,146.5,146.53,35023.0,133.805,133.805,133.5952,133.6226,35023.0
2019-08-26 13:15:00,146.51,146.55,146.46,146.49,80301.0,133.6044,133.6408,133.5588,133.5861,80301.0
2019-08-26 13:20:00,146.48,146.53,146.46,146.5,25720.0,133.577,133.6226,133.5588,133.5952,25720.0
2019-08-26 13:25:00,146.51,146.54,146.5,146.5,21920.0,133.6044,133.6317,133.5952,133.5952,21920.0
2019-08-26 13:30:00,146.52,146.52,146.38,146.44,27366.0,133.6135,133.6135,133.4858,133.5405,27366.0
2019-08-26 13:35:00,146.45,146.52,146.44,146.47,32580.0,133.5496,133.6135,133.5405,133.5679,32580.0
2019-08-26 13:40:00,146.47,146.49,146.44,146.46,25521.0,133.5679,133.5861,133.5405,133.5588,25521.0
2019-08-26 13:45:00,146.45,146.49,146.45,146.47,152156.0,133.5496,133.5861,133.5496,133.5679,152156.0
2019-08-26 13:50:00,146.48,146.49,146.4,146.41,31041.0,133.577,133.5861,133.504,133.5132,31041.0
2019-08-26 13:55:00,146.41,146.42,146.34,146.4,23890.0,133.5132,133.5223,133.4493,133.504,23890.0
2019-08-26 14:00:00,146.41,146.42,146.17,146.2,19447.0,133.5132,133.5223,133.2943,133.3217,19447.0
2019-08-26 14:05:00,146.2,146.24,146.14,146.16,34530.0,133.3217,133.3581,133.267,133.2852,34530.0
2019-08-26 14:10:00,146.18,146.2,146.11,146.14,17869.0,133.3034,133.3217,133.2396,133.267,17869.0
2019-08-26 14:15:00,146.14,146.23,146.13,146.15,29874.0,133.267,133.349,133.2578,133.2761,29874.0
2019-08-26 14:20:00,146.14,146.19,146.08,146.13,22194.0,133.267,133.3125,133.2122,133.2578,22194.0
2019-08-26 14:25:00,146.13,146.16,146.09,146.15,61462.0,133.2578,133.2852,133.2214,133.2761,61462.0
2019-08-26 14:30:00,146.14,146.31,146.1,146.21,43564.0,133.267,133.422,133.2305,133.3308,43564.0
2019-08-26 14:35:00,146.21,146.29,146.17,146.27,18181.0,133.3308,133.4037,133.2943,133.3855,18181.0
2019-08-26 14:40:00,146.28,146.33,146.26,146.27,22155.0,133.3946,133.4402,133.3764,133.3855,22155.0
2019-08-26 14:45:00,146.26,146.33,146.25,146.26,19812.0,133.3764,133.4402,133.3673,133.3764,19812.0
2019-08-26 14:50:00,146.27,146.31,146.19,146.23,33739.0,133.3855,133.422,133.3125,133.349,33739.0
2019-08-26 14:55:00,146.24,146.31,146.17,146.3,12741.0,133.3581,133.422,133.2943,133.4129,12741.0
2019-08-26 15:00:00,146.3,146.51,146.29,146.38,49270.0,133.4129,133.6044,133.4037,133.4858,49270.0
2019-08-26 15:05:00,146.35,146.36,146.19,146.27,19956.0,133.4585,133.4676,133.3125,133.3855,19956.0
2019-08-26 15:10:00,146.26,146.39,146.25,146.36,24789.0,133.3764,133.4949,133.3673,133.4676,24789.0
2019-08-26 15:15:00,146.36,146.51,146.32,146.44,67195.0,133.4676,133.6044,133.4311,133.5405,67195.0
2019-08-26 15:20:00,146.44,146.44,146.36,146.4,46135.0,133.5405,133.5405,133.4676,133.504,46135.0
2019-08-26 15:25:00,146.4,146.42,146.33,146.34,35537.0,133.504,133.5223,133.4402,133.4493,35537.0
2019-08-26 15:30:00,146.35,146.5,146.34,146.38,34904.0,133.4585,133.5952,133.4493,133.4858,34904.0
2019-08-26 15:35:00,146.38,146.42,146.27,146.29,24099.0,133.4858,133.5223,133.3855,133.4037,24099.0
2019-08-26 15:40:00,146.27,146.3,146.2,146.21,40231.0,133.3855,133.4129,133.3217,133.3308,40231.0
2019-08-26 15:45:00,146.2,146.3,146.19,146.22,78755.0,133.3217,133.4129,133.3125,133.3399,78755.0
2019-08-26 15:50:00,146.23,146.51,146.23,146.5,184487.0,133.349,133.6044,133.349,133.5952,184487.0
2019-08-26 15:55:00,146.51,146.8,146.45,146.79,103455.0,133.6044,133.8688,133.5496,133.8597,103455.0
2019-08-27 09:30:00,147.64,147.67,147.44,147.53,96731.0,134.6348,134.6622,134.4524,134.5345,96731.0
2019-08-27 09:35:00,147.57,147.7,147.57,147.58,21186.0,134.571,134.6895,134.571,134.5801,21186.0
2019-08-27 09:40:00,147.59,147.63,147.47,147.47,26356.0,134.5892,134.6257,134.4798,134.4798,26356.0
2019-08-27 09:45:00,147.5,147.83,147.5,147.7,52030.0,134.5072,134.8081,134.5072,134.6895,52030.0
2019-08-27 09:50:00,147.7,147.7,147.37,147.5,31192.0,134.6895,134.6895,134.3886,134.5072,31192.0
2019-08-27 09:55:00,147.5,147.57,147.45,147.54,20162.0,134.5072,134.571,134.4616,134.5436,20162.0
2019-08-27 10:00:00,147.51,147.6,147.44,147.47,44833.0,134.5163,134.5983,134.4524,134.4798,44833.0
2019-08-27 10:05:00,147.44,147.52,147.38,147.39,14264.0,134.4524,134.5254,134.3977,134.4068,14264.0
2019-08-27 10:10:00,147.41,147.43,147.27,147.29,25488.0,134.4251,134.4433,134.2974,134.3157,25488.0
2019-08-27 10:15:00,147.32,147.39,147.32,147.36,20962.0,134.343,134.4068,134.343,134.3795,20962.0
2019-08-27 10:20:00,147.41,147.53,147.19,147.25,30920.0,134.4251,134.5345,134.2245,134.2792,30920.0
2019-08-27 10:25:00,147.22,147.31,147.19,147.24,20549.0,134.2518,134.3339,134.2245,134.2701,20549.0
2019-08-27 10:30:00,147.2,147.35,147.2,147.32,13029.0,134.2336,134.3704,134.2336,134.343,13029.0
2019-08-27 10:35:00,147.3,147.34,147.23,147.28,26517.0,134.3248,134.3612,134.2609,134.3065,26517.0
2019-08-27 10:40:00,147.28,147.32,147.18,147.3,9299.0,134.3065,134.343,134.2153,134.3248,9299.0
2019-08-27 10:45:00,147.34,147.35,147.11,147.13,14864.0,134.3612,134.3704,134.1515,134.1697,14864.0
2019-08-27 10:50:00,147.11,147.16,147.05,147.09,15747.0,134.1515,134.1971,134.0968,134.1333,15747.0
2019-08-27 10:55:00,147.08,147.14,146.94,146.95,20823.0,134.1242,134.1789,133.9965,134.0056,20823.0
2019-08-27 11:00:00,146.96,147.09,146.93,147.04,8047.0,134.0147,134.1333,133.9874,134.0877,8047.0
2019-08-27 11:05:00,147.04,147.04,146.84,146.85,16692.0,134.0877,134.0877,133.9053,133.9144,16692.0
2019-08-27 11:10:00,146.87,146.87,146.75,146.81,25816.0,133.9326,133.9326,133.8232,133.8779,25816.0
2019-08-27 11:15:00,146.84,146.84,146.44,146.45,45719.0,133.9053,133.9053,133.5405,133.5496,45719.0
2019-08-27 11:20:00,146.44,146.59,146.38,146.54,37527.0,133.5405,133.6773,133.4858,133.6317,37527.0
2019-08-27 11:25:00,146.52,146.59,146.47,146.48,12105.0,133.6135,133.6773,133.5679,133.577,12105.0
2019-08-27 11:30:00,146.5,146.67,146.49,146.65,29546.0,133.5952,133.7503,133.5861,133.732,29546.0
2019-08-27 11:35:00,146.63,146.72,146.63,146.69,23812.0,133.7138,133.7959,133.7138,133.7685,23812.0
2019-08-27 11:40:00,146.68,146.7,146.58,146.63,37975.0,133.7594,133.7776,133.6682,133.7138,37975.0
2019-08-27 11:45:00,146.67,146.76,146.58,146.73,12062.0,133.7503,133.8323,133.6682,133.805,12062.0
2019-08-27 11:50:00,146.75,146.76,146.63,146.7,14623.0,133.8232,133.8323,133.7138,133.7776,14623.0
2019-08-27 11:55:00,146.71,146.72,146.41,146.44,23135.0,133.7867,133.7959,133.5132,133.5405,23135.0
2019-08-27 12:00:00,146.41,146.55,146.22,146.23,17810.0,133.5132,133.6408,133.3399,133.349,17810.0
2019-08-27 12:05:00,146.22,146.32,146.22,146.27,12386.0,133.3399,133.4311,133.3399,133.3855,12386.0
2019-08-27 12:10:00,146.26,146.33,146.23,146.26,9415.0,133.3764,133.4402,133.349,133.3764,9415.0
2019-08-27 12:15:00,146.29,146.31,146.17,146.24,18176.0,133.4037,133.422,133.2943,133.3581,18176.0
2019-08-27 12:20:00,146.23,146.32,146.21,146.28,9324.0,133.349,133.4311,133.3308,133.3946,9324.0
2019-08-27 12:25:00,146.31,146.36,146.28,146.31,14485.0,133.422,133.4676,133.3946,133.422,14485.0
2019-08-27 12:30:00,146.28,146.35,145.99,146.07,45541.0,133.3946,133.4585,133.1302,133.2031,45541.0
2019-08-27 12:35:00,146.03,146.07,145.9,145.9,25772.0,133.1666,133.2031,133.0481,133.0481,25772.0
2019-08-27 12:40:00,145.91,145.98,145.83,145.94,32047.0,133.0572,133.121,132.9843,133.0846,32047.0
2019-08-27 12:45:00,145.99,146.08,145.98,146.05,9285.0,133.1302,133.2122,133.121,133.1849,9285.0
2019-08-27 12:50:00,146.04,146.05,145.73,145.79,26269.0,133.1758,133.1849,132.8931,132.9478,26269.0
2019-08-27 12:55:00,145.81,145.86,145.77,145.77,19202.0,132.966,133.0116,132.9295,132.9295,19202.0
2019-08-27 13:00:00,145.78,145.91,145.68,145.9,9251.0,132.9387,133.0572,132.8475,133.0481,9251.0
2019-08-27 13:05:00,145.84,145.98,145.79,145.94,8457.0,132.9934,133.121,132.9478,133.0846,8457.0
2019-08-27 13:10:00,145.94,145.94,145.84,145.84,12078.0,133.0846,133.0846,132.9934,132.9934,12078.0
2019-08-27 13:15:00,145.82,145.85,145.72,145.85,9666.0,132.9751,133.0025,132.8839,133.0025,9666.0
2019-08-27 13:20:00,145.87,145.96,145.84,145.96,14335.0,133.0207,133.1028,132.9934,133.1028,14335.0
2019-08-27 13:25:00,145.97,146.09,145.97,146.09,15020.0,133.1119,133.2214,133.1119,133.2214,15020.0
2019-08-27 13:30:00,146.07,146.1,145.99,146.06,20950.0,133.2031,133.2305,133.1302,133.194,20950.0
2019-08-27 13:35:00,146.15,146.54,146.15,146.38,22112.0,133.2761,133.6317,133.2761,133.4858,22112.0
2019-08-27 13:40:00,146.4,146.48,146.37,146.43,12442.0,133.504,133.577,133.4767,133.5314,12442.0
2019-08-27 13:45:00,146.42,146.45,146.37,146.4,14872.0,133.5223,133.5496,133.4767,133.504,14872.0
2019-08-27 13:50:00,146.42,146.44,146.34,146.34,13304.0,133.5223,133.5405,133.4493,133.4493,13304.0
2019-08-27 13:55:00,146.34,146.42,146.29,146.42,15131.0,133.4493,133.5223,133.4037,133.5223,15131.0
2019-08-27 14:00:00,146.41,146.5,146.33,146.33,13954.0,133.5132,133.5952,133.4402,133.4402,13954.0
2019-08-27 14:05:00,146.35,146.38,146.21,146.24,8852.0,133.4585,133.4858,133.3308,133.3581,8852.0
2019-08-27 14:10:00,146.23,146.27,146.06,146.11,13269.0,133.349,133.3855,133.194,133.2396,13269.0
2019-08-27 14:15:00,146.09,146.17,146.08,146.16,6062.0,133.2214,133.2943,133.2122,133.2852,6062.0
2019-08-27 14:20:00,146.16,146.25,146.16,146.21,10826.0,133.2852,133.3673,133.2852,133.3308,10826.0
2019-08-27 14:25:00,146.22,146.23,146.11,146.16,9395.0,133.3399,133.349,133.2396,133.2852,9395.0
2019-08-27 14:30:00,146.15,146.15,146.04,146.09,10844.0,133.2761,133.2761,133.1758,133.2214,10844.0
2019-08-27 14:35:00,146.11,146.14,146.06,146.13,11690.0,133.2396,133.267,133.194,133.2578,11690.0
2019-08-27 14:40:00,146.16,146.24,146.04,146.22,96685.0,133.2852,133.3581,133.1758,133.3399,96685.0
2019-08-27 14:45:00,146.16,146.29,146.1,146.27,29446.0,133.2852,133.4037,133.2305,133.3855,29446.0
2019-08-27 14:50:00,146.28,146.54,146.27,146.51,15101.0,133.3946,133.6317,133.3855,133.6044,15101.0
2019-08-27 14:55:00,146.47,146.53,146.45,146.48,19958.0,133.5679,133.6226,133.5496,133.577,19958.0
2019-08-27 15:00:00,146.49,146.73,146.46,146.69,25560.0,133.5861,133.805,133.5588,133.7685,25560.0
2019-08-27 15:05:00,146.7,146.74,146.58,146.58,12699.0,133.7776,133.8141,133.6682,133.6682,12699.0
2019-08-27 15:10:00,146.54,146.54,146.33,146.39,22030.0,133.6317,133.6317,133.4402,133.4949,22030.0
2019-08-27 15:15:00,146.42,146.43,146.32,146.39,15174.0,133.5223,133.5314,133.4311,133.4949,15174.0
2019-08-27 15:20:00,146.34,146.34,146.22,146.27,16036.0,133.4493,133.4493,133.3399,133.3855,16036.0
2019-08-27 15:25:00,146.29,146.33,146.21,146.21,16492.0,133.4037,133.4402,133.3308,133.3308,16492.0
2019-08-27 15:30:00,146.2,146.2,146.11,146.17,10896.0,133.3217,133.3217,133.2396,133.2943,10896.0
2019-08-27 15:35:00,146.15,146.31,146.11,146.25,25839.0,133.2761,133.422,133.2396,133.3673,25839.0
2019-08-27 15:40:00,146.31,146.42,146.25,146.29,24762.0,133.422,133.5223,133.3673,133.4037,24762.0
2019-08-27 15:45:00,146.29,146.46,146.26,146.42,22962.0,133.4037,133.5588,133.3764,133.5223,22962.0
2019-08-27 15:50:00,146.43,146.43,146.06,146.16,32476.0,133.5314,133.5314,133.194,133.2852,32476.0
2019-08-27 15:55:00,146.15,146.28,146.08,146.09,76617.0,133.2761,133.3946,133.2122,133.2214,76617.0
2019-08-28 09:30:00,145.69,145.9,145.4,145.44,77651.0,132.8566,133.0481,132.5921,132.6286,77651.0
2019-08-28 09:35:00,145.38,145.65,145.3,145.6,40568.0,132.5739,132.8201,132.5009,132.7745,40568.0
2019-08-28 09:40:00,145.56,145.82,145.45,145.8,41253.0,132.738,132.9751,132.6377,132.9569,41253.0
2019-08-28 09:45:00,145.81,145.9,145.7,145.88,15314.0,132.966,133.0481,132.8657,133.0299,15314.0
2019-08-28 09:50:00,145.9,146.1,145.86,146.08,42147.0,133.0481,133.2305,133.0116,133.2122,42147.0
2019-08-28 09:55:00,146.09,146.23,146.07,146.21,29971.0,133.2214,133.349,133.2031,133.3308,29971.0
2019-08-28 10:00:00,146.22,146.36,146.13,146.22,60826.0,133.3399,133.4676,133.2578,133.3399,60826.0
2019-08-28 10:05:00,146.26,146.47,146.24,146.42,19237.0,133.3764,133.5679,133.3581,133.5223,19237.0
2019-08-28 10:10:00,146.44,146.44,146.21,146.22,11027.0,133.5405,133.5405,133.3308,133.3399,11027.0
2019-08-28 10:15:00,146.25,146.3,146.11,146.14,12996.0,133.3673,133.4129,133.2396,133.267,12996.0
2019-08-28 10:20:00,146.15,146.19,146.11,146.17,16921.0,133.2761,133.3125,133.2396,133.2943,16921.0
2019-08-28 10:25:00,146.2,146.28,146.11,146.16,16716.0,133.3217,133.3946,133.2396,133.2852,16716.0
2019-08-28 10:30:00,146.21,146.43,146.21,146.31,17748.0,133.3308,133.5314,133.3308,133.422,17748.0
2019-08-28 10:35:00,146.27,146.48,146.25,146.4,38214.0,133.3855,133.577,133.3673,133.504,38214.0
2019-08-28 10:40:00,146.41,146.74,146.38,146.66,21432.0,133.5132,133.8141,133.4858,133.7411,21432.0
2019-08-28 10:45:00,146.64,146.65,146.58,146.61,21124.0,133.7229,133.732,133.6682,133.6956,21124.0
2019-08-28 10:50:00,146.61,146.8,146.6,146.74,14071.0,133.6956,133.8688,133.6864,133.8141,14071.0
2019-08-28 10:55:00,146.75,146.75,146.63,146.65,18468.0,133.8232,133.8232,133.7138,133.732,18468.0
2019-08-28 11:00:00,146.65,146.65,146.51,146.56,18655.0,133.732,133.732,133.6044,133.65,18655.0
2019-08-28 11:05:00,146.58,146.64,146.49,146.58,27898.0,133.6682,133.7229,133.5861,133.6682,27898.0
2019-08-28 11:10:00,146.59,146.64,146.5,146.57,13007.0,133.6773,133.7229,133.5952,133.6591,13007.0
2019-08-28 11:15:00,146.6,146.71,146.56,146.63,20901.0,133.6864,133.7867,133.65,133.7138,20901.0
2019-08-28 11:20:00,146.63,146.95,146.61,146.84,50315.0,133.7138,134.0056,133.6956,133.9053,50315.0
2019-08-28 11:25:00,146.85,147.03,146.81,147.0,25443.0,133.9144,134.0786,133.8779,134.0512,25443.0
2019-08-28 11:30:00,146.99,147.06,146.92,146.92,38354.0,134.0421,134.1059,133.9782,133.9782,38354.0
2019-08-28 11:35:00,146.96,147.0,146.88,147.0,18526.0,134.0147,134.0512,133.9418,134.0512,18526.0
2019-08-28 11:40:00,146.97,147.09,146.95,147.09,36255.0,134.0238,134.1333,134.0056,134.1333,36255.0
2019-08-28 11:45:00,147.09,147.15,147.04,147.06,23155.0,134.1333,134.188,134.0877,134.1059,23155.0
2019-08-28 11:50:00,147.1,147.18,147.06,147.18,15052.0,134.1424,134.2153,134.1059,134.2153,15052.0
2019-08-28 11:55:00,147.17,147.18,147.0,147.02,14753.0,134.2062,134.2153,134.0512,134.0694,14753.0
2019-08-28 12:00:00,147.02,147.03,146.97,147.0,19811.0,134.0694,134.0786,134.0238,134.0512,19811.0
2019-08-28 12:05:00,146.97,147.02,146.97,146.98,23373.0,134.0238,134.0694,134.0238,134.033,23373.0
2019-08-28 12:10:00,147.0,147.0,146.89,146.94,9322.0,134.0512,134.0512,133.9509,133.9965,9322.0
2019-08-28 12:15:00,146.93,147.09,146.92,147.09,44107.0,133.9874,134.1333,133.9782,134.1333,44107.0
2019-08-28 12:20:00,147.09,147.13,147.03,147.03,18515.0,134.1333,134.1697,134.0786,134.0786,18515.0
2019-08-28 12:25:00,147.05,147.05,146.93,146.93,10080.0,134.0968,134.0968,133.9874,133.9874,10080.0
2019-08-28 12:30:00,146.96,147.0,146.95,146.97,8876.0,134.0147,134.0512,134.0056,134.0238,8876.0
2019-08-28 12:35:00,147.02,147.02,146.86,146.88,22013.0,134.0694,134.0694,133.9235,133.9418,22013.0
2019-08-28 12:40:00,146.88,146.91,146.84,146.84,61745.0,133.9418,133.9691,133.9053,133.9053,61745.0
2019-08-28 12:45:00,146.85,146.93,146.85,146.88,10111.0,133.9144,133.9874,133.9144,133.9418,10111.0
2019-08-28 12:50:00,146.88,147.07,146.86,147.06,34493.0,133.9418,134.115,133.9235,134.1059,34493.0
2019-08-28 12:55:00,147.01,147.11,147.0,147.11,26928.0,134.0603,134.1515,134.0512,134.1515,26928.0
2019-08-28 13:00:00,147.11,147.12,146.97,147.01,14477.0,134.1515,134.1606,134.0238,134.0603,14477.0
2019-08-28 13:05:00,147.02,147.03,146.95,146.98,5888.0,134.0694,134.0786,134.0056,134.033,5888.0
2019-08-28 13:10:00,146.95,146.95,146.76,146.77,37247.0,134.0056,134.0056,133.8323,133.8415,37247.0
2019-08-28 13:15:00,146.78,146.89,146.77,146.89,20528.0,133.8506,133.9509,133.8415,133.9509,20528.0
2019-08-28 13:20:00,146.87,146.96,146.86,146.91,7602.0,133.9326,134.0147,133.9235,133.9691,7602.0
2019-08-28 13:25:00,146.91,146.97,146.91,146.97,6501.0,133.9691,134.0238,133.9691,134.0238,6501.0
2019-08-28 13:30:00,146.94,147.0,146.87,147.0,4997.0,133.9965,134.0512,133.9326,134.0512,4997.0
2019-08-28 13:35:00,147.02,147.07,146.99,147.05,11620.0,134.0694,134.115,134.0421,134.0968,11620.0
2019-08-28 13:40:00,147.05,147.06,147.01,147.03,17197.0,134.0968,134.1059,134.0603,134.0786,17197.0
2019-08-28 13:45:00,147.03,147.1,146.99,147.07,13799.0,134.0786,134.1424,134.0421,134.115,13799.0
2019-08-28 13:50:00,147.06,147.07,146.97,147.0,6254.0,134.1059,134.115,134.0238,134.0512,6254.0
2019-08-28 13:55:00,147.0,147.01,146.93,146.96,5632.0,134.0512,134.0603,133.9874,134.0147,5632.0
2019-08-28 14:00:00,146.97,147.03,146.95,147.0,9344.0,134.0238,134.0786,134.0056,134.0512,9344.0
2019-08-28 14:05:00,146.94,147.01,146.93,146.99,4855.0,133.9965,134.0603,133.9874,134.0421,4855.0
2019-08-28 14:10:00,147.0,147.03,146.93,146.93,16344.0,134.0512,134.0786,133.9874,133.9874,16344.0
2019-08-28 14:15:00,146.95,147.03,146.94,147.02,8824.0,134.0056,134.0786,133.9965,134.0694,8824.0
2019-08-28 14:20:00,147.02,147.04,146.97,147.0,15419.0,134.0694,134.0877,134.0238,134.0512,15419.0
2019-08-28 14:25:00,147.01,147.05,146.98,147.03,20899.0,134.0603,134.0968,134.033,134.0786,20899.0
2019-08-28 14:30:00,147.03,147.13,147.01,147.13,19176.0,134.0786,134.1697,134.0603,134.1697,19176.0
2019-08-28 14:35:00,147.13,147.15,147.08,147.1,15272.0,134.1697,134.188,134.1242,134.1424,15272.0
2019-08-28 14:40:00,147.11,147.12,147.04,147.06,13996.0,134.1515,134.1606,134.0877,134.1059,13996.0
2019-08-28 14:45:00,147.04,147.22,147.04,147.2,36115.0,134.0877,134.2518,134.0877,134.2336,36115.0
2019-08-28 14:50:00,147.2,147.23,147.19,147.23,15593.0,134.2336,134.2609,134.2245,134.2609,15593.0
2019-08-28 14:55:00,147.21,147.23,147.16,147.22,11680.0,134.2427,134.2609,134.1971,134.2518,11680.0
2019-08-28 15:00:00,147.19,147.2,147.13,147.17,9278.0,134.2245,134.2336,134.1697,134.2062,9278.0
2019-08-28 15:05:00,147.15,147.19,147.13,147.16,11957.0,134.188,134.2245,134.1697,134.1971,11957.0
2019-08-28 15:10:00,147.16,147.21,147.09,147.12,9734.0,134.1971,134.2427,134.1333,134.1606,9734.0
2019-08-28 15:15:00,147.19,147.24,147.09,147.22,8418.0,134.2245,134.2701,134.1333,134.2518,8418.0
2019-08-28 15:20:00,147.23,147.23,147.01,147.02,31431.0,134.2609,134.2609,134.0603,134.0694,31431.0
2019-08-28 15:25:00,147.01,147.02,146.99,147.01,18502.0,134.0603,134.0694,134.0421,134.0603,18502.0
2019-08-28 15:30:00,146.97,146.98,146.89,146.94,19570.0,134.0238,134.033,133.9509,133.9965,19570.0
2019-08-28 15:35:00,146.94,147.07,146.94,147.02,11963.0,133.9965,134.115,133.9965,134.0694,11963.0
2019-08-28 15:40:00,147.02,147.07,146.99,147.01,23936.0,134.0694,134.115,134.0421,134.0603,23936.0
2019-08-28 15:45:00,147.0,147.12,147.0,147.08,21217.0,134.0512,134.1606,134.0512,134.1242,21217.0
2019-08-28 15:50:00,147.08,147.14,146.99,147.09,23265.0,134.1242,134.1789,134.0421,134.1333,23265.0
2019-08-28 15:55:00,147.08,147.17,147.05,147.13,103779.0,134.1242,134.2062,134.0968,134.1697,103779.0
2019-08-29 09:30:00,148.59,148.99,148.23,148.96,121383.0,135.5011,135.8659,135.1729,135.8385,121383.0
2019-08-29 09:35:00,148.96,149.0,148.71,148.76,76689.0,135.8385,135.875,135.6106,135.6562,76689.0
2019-08-29 09:40:00,148.81,148.83,148.58,148.72,34350.0,135.7018,135.72,135.492,135.6197,34350.0
2019-08-29 09:45:00,148.79,148.94,148.79,148.91,78291.0,135.6835,135.8203,135.6835,135.793,78291.0
2019-08-29 09:50:00,148.95,149.06,148.85,149.03,44421.0,135.8294,135.9297,135.7382,135.9024,44421.0
2019-08-29 09:55:00,149.03,149.03,148.9,148.94,63811.0,135.9024,135.9024,135.7838,135.8203,63811.0
2019-08-29 10:00:00,148.94,148.95,148.71,148.75,58665.0,135.8203,135.8294,135.6106,135.647,58665.0
2019-08-29 10:05:00,148.75,148.86,148.75,148.84,24323.0,135.647,135.7474,135.647,135.7291,24323.0
2019-08-29 10:10:00,148.84,148.85,148.58,148.68,28035.0,135.7291,135.7382,135.492,135.5832,28035.0
2019-08-29 10:15:00,148.72,148.75,148.63,148.71,14344.0,135.6197,135.647,135.5376,135.6106,14344.0
2019-08-29 10:20:00,148.73,148.85,148.69,148.78,40524.0,135.6288,135.7382,135.5923,135.6744,40524.0
2019-08-29 10:25:00,148.77,148.82,148.75,148.81,17231.0,135.6653,135.7109,135.647,135.7018,17231.0
2019-08-29 10:30:00,148.81,148.82,148.67,148.78,26357.0,135.7018,135.7109,135.5741,135.6744,26357.0
2019-08-29 10:35:00,148.77,148.81,148.1,148.42,73407.0,135.6653,135.7018,135.0543,135.3461,73407.0
2019-08-29 10:40:00,148.4,148.63,148.39,148.54,26998.0,135.3279,135.5376,135.3188,135.4555,26998.0
2019-08-29 10:45:00,148.52,148.54,148.33,148.42,18335.0,135.4373,135.4555,135.264,135.3461,18335.0
2019-08-29 10:50:00,148.41,148.55,148.39,148.52,39273.0,135.337,135.4647,135.3188,135.4373,39273.0
2019-08-29 10:55:00,148.52,148.69,148.5,148.69,15640.0,135.4373,135.5923,135.4191,135.5923,15640.0
2019-08-29 11:00:00,148.7,148.7,148.6,148.61,17548.0,135.6014,135.6014,135.5103,135.5194,17548.0
2019-08-29 11:05:00,148.62,148.73,148.62,148.66,17910.0,135.5285,135.6288,135.5285,135.565,17910.0
2019-08-29 11:10:00,148.69,148.83,148.68,148.82,22354.0,135.5923,135.72,135.5832,135.7109,22354.0
2019-08-29 11:15:00,148.8,148.83,148.76,148.82,10005.0,135.6926,135.72,135.6562,135.7109,10005.0
2019-08-29 11:20:00,148.84,148.91,148.76,148.9,10813.0,135.7291,135.793,135.6562,135.7838,10813.0
2019-08-29 11:25:00,148.93,148.94,148.89,148.9,15509.0,135.8112,135.8203,135.7747,135.7838,15509.0
2019-08-29 11:30:00,148.89,148.99,148.88,148.99,14025.0,135.7747,135.8659,135.7656,135.8659,14025.0
2019-08-29 11:35:00,148.99,149.08,148.98,149.02,47538.0,135.8659,135.948,135.8568,135.8933,47538.0
2019-08-29 11:40:00,149.02,149.07,149.0,149.06,20991.0,135.8933,135.9389,135.875,135.9297,20991.0
2019-08-29 11:45:00,149.06,149.14,149.05,149.13,29727.0,135.9297,136.0027,135.9206,135.9936,29727.0
2019-08-29 11:50:00,149.14,149.15,149.07,149.09,21765.0,136.0027,136.0118,135.9389,135.9571,21765.0
2019-08-29 11:55:00,149.09,149.12,149.0,149.04,22374.0,135.9571,135.9845,135.875,135.9115,22374.0
2019-08-29 12:00:00,149.04,149.08,148.96,149.05,16929.0,135.9115,135.948,135.8385,135.9206,16929.0
2019-08-29 12:05:00,149.06,149.08,149.0,149.02,13356.0,135.9297,135.948,135.875,135.8933,13356.0
2019-08-29 12:10:00,149.02,149.12,149.02,149.09,23199.0,135.8933,135.9845,135.8933,135.9571,23199.0
2019-08-29 12:15:00,149.08,149.14,149.07,149.13,9660.0,135.948,136.0027,135.9389,135.9936,9660.0
2019-08-29 12:20:00,149.13,149.15,149.11,149.13,8017.0,135.9936,136.0118,135.9753,135.9936,8017.0
2019-08-29 12:25:00,149.15,149.15,149.07,149.08,15696.0,136.0118,136.0118,135.9389,135.948,15696.0
2019-08-29 12:30:00,149.07,149.15,149.05,149.15,16523.0,135.9389,136.0118,135.9206,136.0118,16523.0
2019-08-29 12:35:00,149.14,149.22,149.13,149.22,14252.0,136.0027,136.0756,135.9936,136.0756,14252.0
2019-08-29 12:40:00,149.2,149.23,149.16,149.16,22517.0,136.0574,136.0848,136.0209,136.0209,22517.0
2019-08-29 12:45:00,149.16,149.19,149.13,149.13,28659.0,136.0209,136.0483,135.9936,135.9936,28659.0
2019-08-29 12:50:00,149.13,149.19,149.08,149.16,16530.0,135.9936,136.0483,135.948,136.0209,16530.0
2019-08-29 12:55:00,149.16,149.21,149.14,149.16,25167.0,136.0209,136.0665,136.0027,136.0209,25167.0
2019-08-29 13:00:00,149.17,149.2,149.15,149.19,9289.0,136.03,136.0574,136.0118,136.0483,9289.0
2019-08-29 13:05:00,149.21,149.22,149.15,149.15,6945.0,136.0665,136.0756,136.0118,136.0118,6945.0
2019-08-29 13:10:00,149.14,149.19,149.12,149.16,14530.0,136.0027,136.0483,135.9845,136.0209,14530.0
2019-08-29 13:15:00,149.16,149.2,149.13,149.19,6010.0,136.0209,136.0574,135.9936,136.0483,6010.0
2019-08-29 13:20:00,149.2,149.21,149.15,149.17,19941.0,136.0574,136.0665,136.0118,136.03,19941.0
2019-08-29 13:25:00,149.16,149.18,149.12,149.12,26682.0,136.0209,136.0392,135.9845,135.9845,26682.0
2019-08-29 13:30:00,149.12,149.12,149.05,149.07,20251.0,135.9845,135.9845,135.9206,135.9389,20251.0
2019-08-29 13:35:00,149.1,149.23,149.08,149.22,10073.0,135.9662,136.0848,135.948,136.0756,10073.0
2019-08-29 13:40:00,149.22,149.27,149.21,149.21,28575.0,136.0756,136.1212,136.0665,136.0665,28575.0
2019-08-29 13:45:00,149.24,149.24,149.21,149.22,13082.0,136.0939,136.0939,136.0665,136.0756,13082.0
2019-08-29 13:50:00,149.23,149.3,149.2,149.29,18209.0,136.0848,136.1486,136.0574,136.1395,18209.0
2019-08-29 13:55:00,149.3,149.32,149.22,149.26,12393.0,136.1486,136.1668,136.0756,136.1121,12393.0
2019-08-29 14:00:00,149.29,149.35,149.29,149.33,16477.0,136.1395,136.1942,136.1395,136.176,16477.0
2019-08-29 14:05:00,149.33,149.36,149.3,149.34,32643.0,136.176,136.2033,136.1486,136.1851,32643.0
2019-08-29 14:10:00,149.35,149.37,149.34,149.37,41323.0,136.1942,136.2124,136.1851,136.2124,41323.0
2019-08-29 14:15:00,149.36,149.38,149.11,149.18,58629.0,136.2033,136.2215,135.9753,136.0392,58629.0
2019-08-29 14:20:00,149.16,149.22,149.12,149.18,19156.0,136.0209,136.0756,135.9845,136.0392,19156.0
2019-08-29 14:25:00,149.2,149.27,149.19,149.25,16057.0,136.0574,136.1212,136.0483,136.103,16057.0
2019-08-29 14:30:00,149.25,149.29,149.24,149.27,24709.0,136.103,136.1395,136.0939,136.1212,24709.0
2019-08-29 14:35:00,149.28,149.28,149.21,149.26,15971.0,136.1304,136.1304,136.0665,136.1121,15971.0
2019-08-29 14:40:00,149.26,149.3,149.2,149.22,17012.0,136.1121,136.1486,136.0574,136.0756,17012.0
2019-08-29 14:45:00,149.22,149.24,149.17,149.19,44941.0,136.0756,136.0939,136.03,136.0483,44941.0
2019-08-29 14:50:00,149.19,149.2,149.13,149.17,16424.0,136.0483,136.0574,135.9936,136.03,16424.0
2019-08-29 14:55:00,149.16,149.2,149.15,149.16,13575.0,136.0209,136.0574,136.0118,136.0209,13575.0
2019-08-29 15:00:00,149.15,149.15,149.09,149.12,10770.0,136.0118,136.0118,135.9571,135.9845,10770.0
2019-08-29 15:05:00,149.12,149.15,149.04,149.09,30887.0,135.9845,136.0118,135.9115,135.9571,30887.0
2019-08-29 15:10:00,149.09,149.14,149.09,149.12,12570.0,135.9571,136.0027,135.9571,135.9845,12570.0
2019-08-29 15:15:00,149.12,149.16,149.09,149.14,16526.0,135.9845,136.0209,135.9571,136.0027,16526.0
2019-08-29 15:20:00,149.13,149.13,149.01,149.04,14627.0,135.9936,135.9936,135.8841,135.9115,14627.0
2019-08-29 15:25:00,149.04,149.07,148.94,148.95,28366.0,135.9115,135.9389,135.8203,135.8294,28366.0
2019-08-29 15:30:00,149.01,149.06,149.0,149.02,34111.0,135.8841,135.9297,135.875,135.8933,34111.0
2019-08-29 15:35:00,149.01,149.12,148.99,149.12,31620.0,135.8841,135.9845,135.8659,135.9845,31620.0
2019-08-29 15:40:00,149.12,149.12,149.05,149.07,17676.0,135.9845,135.9845,135.9206,135.9389,17676.0
2019-08-29 15:45:00,149.06,149.17,149.03,149.15,18337.0,135.9297,136.03,135.9024,136.0118,18337.0
2019-08-29 15:50:00,149.15,149.22,149.03,149.06,50763.0,136.0118,136.0756,135.9024,135.9297,50763.0
2019-08-29 15:55:00,149.09,149.1,148.95,149.08,91026.0,135.9571,135.9662,135.8294,135.948,91026.0
2019-08-30 09:30:00,149.88,149.89,149.76,149.85,73838.0,136.6775,136.6866,136.5681,136.6501,73838.0
2019-08-30 09:35:00,149.84,149.88,149.75,149.79,48190.0,136.641,136.6775,136.559,136.5954,48190.0
2019-08-30 09:40:00,149.82,149.82,149.58,149.59,86541.0,136.6228,136.6228,136.4039,136.4131,86541.0
2019-08-30 09:45:00,149.6,149.67,149.56,149.64,12466.0,136.4222,136.486,136.3857,136.4586,12466.0
2019-08-30 09:50:00,149.62,149.7,149.57,149.69,26790.0,136.4404,136.5134,136.3948,136.5042,26790.0
2019-08-30 09:55:00,149.68,149.68,149.49,149.58,33445.0,136.4951,136.4951,136.3219,136.4039,33445.0
2019-08-30 10:00:00,149.57,149.81,149.54,149.77,40374.0,136.3948,136.6137,136.3675,136.5772,40374.0
2019-08-30 10:05:00,149.75,149.83,149.7,149.81,9149.0,136.559,136.6319,136.5134,136.6137,9149.0
2019-08-30 10:10:00,149.81,149.82,149.62,149.62,26511.0,136.6137,136.6228,136.4404,136.4404,26511.0
2019-08-30 10:15:00,149.65,149.67,149.58,149.6,9085.0,136.4678,136.486,136.4039,136.4222,9085.0
2019-08-30 10:20:00,149.58,149.58,149.43,149.52,11075.0,136.4039,136.4039,136.2671,136.3492,11075.0
2019-08-30 10:25:00,149.49,149.55,149.4,149.5,26284.0,136.3219,136.3766,136.2398,136.331,26284.0
2019-08-30 10:30:00,149.47,149.61,149.47,149.55,8979.0,136.3036,136.4313,136.3036,136.3766,8979.0
2019-08-30 10:35:00,149.52,149.57,149.45,149.52,15008.0,136.3492,136.3948,136.2854,136.3492,15008.0
2019-08-30 10:40:00,149.53,149.55,149.42,149.47,14428.0,136.3583,136.3766,136.258,136.3036,14428.0
2019-08-30 10:45:00,149.48,149.54,149.4,149.54,15554.0,136.3127,136.3675,136.2398,136.3675,15554.0
2019-08-30 10:50:00,149.52,149.53,149.34,149.39,19027.0,136.3492,136.3583,136.1851,136.2307,19027.0
2019-08-30 10:55:00,149.4,149.44,149.3,149.32,15321.0,136.2398,136.2763,136.1486,136.1668,15321.0
2019-08-30 11:00:00,149.32,149.32,148.93,148.94,31768.0,136.1668,136.1668,135.8112,135.8203,31768.0
2019-08-30 11:05:00,149.0,149.08,148.95,149.0,13430.0,135.875,135.948,135.8294,135.875,13430.0
2019-08-30 11:10:00,148.99,149.04,148.66,148.75,27463.0,135.8659,135.9115,135.565,135.647,27463.0
2019-08-30 11:15:00,148.78,148.82,148.51,148.6,39956.0,135.6744,135.7109,135.4282,135.5103,39956.0
2019-08-30 11:20:00,148.6,148.65,148.51,148.52,54466.0,135.5103,135.5559,135.4282,135.4373,54466.0
2019-08-30 11:25:00,148.53,148.67,148.44,148.65,31793.0,135.4464,135.5741,135.3644,135.5559,31793.0
2019-08-30 11:30:00,148.64,148.96,148.64,148.92,37250.0,135.5467,135.8385,135.5467,135.8021,37250.0
2019-08-30 11:35:00,148.93,148.96,148.81,148.84,35363.0,135.8112,135.8385,135.7018,135.7291,35363.0
2019-08-30 11:40:00,148.83,148.94,148.82,148.93,28858.0,135.72,135.8203,135.7109,135.8112,28858.0
2019-08-30 11:45:00,148.95,149.08,148.93,149.03,23441.0,135.8294,135.948,135.8112,135.9024,23441.0
2019-08-30 11:50:00,149.06,149.08,148.97,149.0,17313.0,135.9297,135.948,135.8477,135.875,17313.0
2019-08-30 11:55:00,148.99,149.04,148.88,148.95,24734.0,135.8659,135.9115,135.7656,135.8294,24734.0
2019-08-30 12:00:00,148.97,149.0,148.89,148.94,15551.0,135.8477,135.875,135.7747,135.8203,15551.0
2019-08-30 12:05:00,148.95,149.02,148.86,148.89,6980.0,135.8294,135.8933,135.7474,135.7747,6980.0
2019-08-30 12:10:00,148.89,149.07,148.85,149.0,20703.0,135.7747,135.9389,135.7382,135.875,20703.0
2019-08-30 12:15:00,149.01,149.1,148.98,149.07,8562.0,135.8841,135.9662,135.8568,135.9389,8562.0
2019-08-30 12:20:00,149.07,149.12,149.03,149.07,14630.0,135.9389,135.9845,135.9024,135.9389,14630.0
2019-08-30 12:25:00,149.04,149.12,149.04,149.1,16621.0,135.9115,135.9845,135.9115,135.9662,16621.0
2019-08-30 12:30:00,149.1,149.16,149.0,149.12,17220.0,135.9662,136.0209,135.875,135.9845,17220.0
2019-08-30 12:35:00,149.14,149.14,149.08,149.09,140801.0,136.0027,136.0027,135.948,135.9571,140801.0
2019-08-30 12:40:00,149.11,149.15,149.07,149.12,24147.0,135.9753,136.0118,135.9389,135.9845,24147.0
2019-08-30 12:45:00,149.13,149.16,149.09,149.14,23692.0,135.9936,136.0209,135.9571,136.0027,23692.0
2019-08-30 12:50:00,149.14,149.2,149.07,149.2,8006.0,136.0027,136.0574,135.9389,136.0574,8006.0
2019-08-30 12:55:00,149.18,149.27,149.18,149.22,18731.0,136.0392,136.1212,136.0392,136.0756,18731.0
2019-08-30 13:00:00,149.22,149.24,149.08,149.1,12046.0,136.0756,136.0939,135.948,135.9662,12046.0
2019-08-30 13:05:00,149.1,149.1,149.01,149.09,9062.0,135.9662,135.9662,135.8841,135.9571,9062.0
2019-08-30 13:10:00,149.05,149.09,149.02,149.03,18322.0,135.9206,135.9571,135.8933,135.9024,18322.0
2019-08-30 13:15:00,149.02,149.03,148.95,149.01,10091.0,135.8933,135.9024,135.8294,135.8841,10091.0
2019-08-30 13:20:00,149.0,149.05,148.98,148.99,47898.0,135.875,135.9206,135.8568,135.8659,47898.0
2019-08-30 13:25:00,149.0,149.07,149.0,149.03,18628.0,135.875,135.9389,135.875,135.9024,18628.0
2019-08-30 13:30:00,148.98,149.05,148.98,149.01,7853.0,135.8568,135.9206,135.8568,135.8841,7853.0
2019-08-30 13:35:00,149.02,149.02,148.91,148.94,8475.0,135.8933,135.8933,135.793,135.8203,8475.0
2019-08-30 13:40:00,148.9,148.92,148.85,148.87,12198.0,135.7838,135.8021,135.7382,135.7565,12198.0
2019-08-30 13:45:00,148.88,148.95,148.88,148.92,17155.0,135.7656,135.8294,135.7656,135.8021,17155.0
2019-08-30 13:50:00,148.96,148.97,148.91,148.91,6400.0,135.8385,135.8477,135.793,135.793,6400.0
2019-08-30 13:55:00,148.91,148.98,148.87,148.88,18499.0,135.793,135.8568,135.7565,135.7656,18499.0
2019-08-30 14:00:00,148.96,149.05,148.95,149.03,10354.0,135.8385,135.9206,135.8294,135.9024,10354.0
2019-08-30 14:05:00,149.03,149.08,148.98,149.08,19257.0,135.9024,135.948,135.8568,135.948,19257.0
2019-08-30 14:10:00,149.07,149.11,149.03,149.08,13148.0,135.9389,135.9753,135.9024,135.948,13148.0
2019-08-30 14:15:00,149.08,149.14,149.06,149.13,19495.0,135.948,136.0027,135.9297,135.9936,19495.0
2019-08-30 14:20:00,149.14,149.14,149.05,149.08,17821.0,136.0027,136.0027,135.9206,135.948,17821.0
2019-08-30 14:25:00,149.09,149.11,149.06,149.09,36964.0,135.9571,135.9753,135.9297,135.9571,36964.0
2019-08-30 14:30:00,149.1,149.13,148.98,149.01,27730.0,135.9662,135.9936,135.8568,135.8841,27730.0
2019-08-30 14:35:00,149.01,149.02,148.94,148.95,9909.0,135.8841,135.8933,135.8203,135.8294,9909.0
2019-08-30 14:40:00,148.92,148.98,148.82,148.98,14150.0,135.8021,135.8568,135.7109,135.8568,14150.0
2019-08-30 14:45:00,148.94,148.94,148.81,148.85,12659.0,135.8203,135.8203,135.7018,135.7382,12659.0
2019-08-30 14:50:00,148.84,148.88,148.78,148.83,21309.0,135.7291,135.7656,135.6744,135.72,21309.0
2019-08-30 14:55:00,148.84,148.89,148.82,148.82,30498.0,135.7291,135.7747,135.7109,135.7109,30498.0
2019-08-30 15:00:00,148.85,148.91,148.7,148.76,14013.0,135.7382,135.793,135.6014,135.6562,14013.0
2019-08-30 15:05:00,148.79,148.83,148.77,148.82,10651.0,135.6835,135.72,135.6653,135.7109,10651.0
2019-08-30 15:10:00,148.8,148.82,148.7,148.78,26895.0,135.6926,135.7109,135.6014,135.6744,26895.0
2019-08-30 15:15:00,148.78,148.81,148.63,148.66,14769.0,135.6744,135.7018,135.5376,135.565,14769.0
2019-08-30 15:20:00,148.68,148.76,148.64,148.76,17956.0,135.5832,135.6562,135.5467,135.6562,17956.0
2019-08-30 15:25:00,148.78,148.98,148.77,148.93,34182.0,135.6744,135.8568,135.6653,135.8112,34182.0
2019-08-30 15:30:00,148.95,149.04,148.92,149.0,22219.0,135.8294,135.9115,135.8021,135.875,22219.0
2019-08-30 15:35:00,149.03,149.04,148.94,148.97,19624.0,135.9024,135.9115,135.8203,135.8477,19624.0
2019-08-30 15:40:00,148.97,149.01,148.86,148.91,16436.0,135.8477,135.8841,135.7474,135.793,16436.0
2019-08-30 15:45:00,148.92,148.98,148.92,148.96,16267.0,135.8021,135.8568,135.8021,135.8385,16267.0
2019-08-30 15:50:00,148.96,149.08,148.96,149.05,81374.0,135.8385,135.948,135.8385,135.9206,81374.0
2019-08-30 15:55:00,149.05,149.29,149.0,149.02,138026.0,135.9206,136.1395,135.875,135.8933,138026.0
2019-09-03 09:30:00,147.99,148.15,147.89,148.1,146681.0,134.954,135.0999,134.8628,135.0543,146681.0
2019-09-03 09:35:00,148.21,148.3,148.14,148.27,24797.0,135.1546,135.2367,135.0908,135.2093,24797.0
2019-09-03 09:40:00,148.31,148.37,148.14,148.34,76200.0,135.2458,135.3005,135.0908,135.2732,76200.0
2019-09-03 09:45:00,148.36,148.44,148.1,148.23,81062.0,135.2914,135.3644,135.0543,135.1729,81062.0
2019-09-03 09:50:00,148.27,148.55,148.27,148.53,54287.0,135.2093,135.4647,135.2093,135.4464,54287.0
2019-09-03 09:55:00,148.53,148.54,148.36,148.4,35981.0,135.4464,135.4555,135.2914,135.3279,35981.0
2019-09-03 10:00:00,148.43,148.43,147.43,147.55,157219.0,135.3552,135.3552,134.4433,134.5527,157219.0
2019-09-03 10:05:00,147.54,147.61,147.37,147.52,55794.0,134.5436,134.6075,134.3886,134.5254,55794.0
2019-09-03 10:10:00,147.52,147.7,147.44,147.44,75920.0,134.5254,134.6895,134.4524,134.4524,75920.0
2019-09-03 10:15:00,147.41,147.72,147.37,147.64,64176.0,134.4251,134.7078,134.3886,134.6348,64176.0
2019-09-03 10:20:00,147.64,147.74,147.6,147.62,59401.0,134.6348,134.726,134.5983,134.6166,59401.0
2019-09-03 10:25:00,147.62,147.83,147.45,147.83,65883.0,134.6166,134.8081,134.4616,134.8081,65883.0
2019-09-03 10:30:00,147.82,147.83,147.58,147.7,66063.0,134.799,134.8081,134.5801,134.6895,66063.0
2019-09-03 10:35:00,147.67,147.78,147.6,147.74,33309.0,134.6622,134.7625,134.5983,134.726,33309.0
2019-09-03 10:40:00,147.73,148.18,147.71,147.9,92822.0,134.7169,135.1273,134.6987,134.8719,92822.0
2019-09-03 10:45:00,147.88,147.99,147.78,147.97,25971.0,134.8537,134.954,134.7625,134.9358,25971.0
2019-09-03 10:50:00,147.97,148.12,147.92,148.06,37512.0,134.9358,135.0725,134.8902,135.0178,37512.0
2019-09-03 10:55:00,148.07,148.16,148.01,148.12,39942.0,135.0269,135.109,134.9722,135.0725,39942.0
2019-09-03 11:00:00,148.13,148.13,147.97,147.98,58081.0,135.0817,135.0817,134.9358,134.9449,58081.0
2019-09-03 11:05:00,147.97,148.08,147.91,147.95,76572.0,134.9358,135.0361,134.881,134.9175,76572.0
2019-09-03 11:10:00,147.96,147.96,147.6,147.62,83153.0,134.9266,134.9266,134.5983,134.6166,83153.0
2019-09-03 11:15:00,147.59,147.77,147.57,147.74,40538.0,134.5892,134.7534,134.571,134.726,40538.0
2019-09-03 11:20:00,147.73,147.86,147.73,147.84,42861.0,134.7169,134.8354,134.7169,134.8172,42861.0
2019-09-03 11:25:00,147.89,147.96,147.77,147.86,68579.0,134.8628,134.9266,134.7534,134.8354,68579.0
2019-09-03 11:30:00,147.88,148.07,147.73,147.94,51453.0,134.8537,135.0269,134.7169,134.9084,51453.0
2019-09-03 11:35:00,147.95,148.04,147.89,148.01,46869.0,134.9175,134.9996,134.8628,134.9722,46869.0
2019-09-03 11:40:00,148.0,148.03,147.96,147.99,30446.0,134.9631,134.9905,134.9266,134.954,30446.0
2019-09-03 11:45:00,148.01,148.19,147.91,148.15,70025.0,134.9722,135.1364,134.881,135.0999,70025.0
2019-09-03 11:50:00,148.15,148.15,148.07,148.1,26462.0,135.0999,135.0999,135.0269,135.0543,26462.0
2019-09-03 11:55:00,148.09,148.1,147.95,147.99,60122.0,135.0452,135.0543,134.9175,134.954,60122.0
2019-09-03 12:00:00,147.98,148.08,147.94,148.05,53169.0,134.9449,135.0361,134.9084,135.0087,53169.0
2019-09-03 12:05:00,148.03,148.06,147.86,147.88,42644.0,134.9905,135.0178,134.8354,134.8537,42644.0
2019-09-03 12:10:00,147.88,147.98,147.88,147.98,53888.0,134.8537,134.9449,134.8537,134.9449,53888.0
2019-09-03 12:15:00,148.0,148.06,147.93,148.05,51259.0,134.9631,135.0178,134.8993,135.0087,51259.0
2019-09-03 12:20:00,148.05,148.09,147.94,147.95,54884.0,135.0087,135.0452,134.9084,134.9175,54884.0
2019-09-03 12:25:00,147.94,147.99,147.9,147.97,37720.0,134.9084,134.954,134.8719,134.9358,37720.0
2019-09-03 12:30:00,147.96,147.96,147.82,147.84,31336.0,134.9266,134.9266,134.799,134.8172,31336.0
2019-09-03 12:35:00,147.85,147.98,147.83,147.95,18302.0,134.8263,134.9449,134.8081,134.9175,18302.0
2019-09-03 12:40:00,147.94,147.98,147.91,147.94,17134.0,134.9084,134.9449,134.881,134.9084,17134.0
2019-09-03 12:45:00,147.91,148.07,147.89,148.04,31591.0,134.881,135.0269,134.8628,134.9996,31591.0
2019-09-03 12:50:00,148.02,148.02,147.75,147.78,23264.0,134.9813,134.9813,134.7351,134.7625,23264.0
2019-09-03 12:55:00,147.79,147.83,147.78,147.8,23999.0,134.7716,134.8081,134.7625,134.7807,23999.0
2019-09-03 13:00:00,147.81,147.91,147.75,147.76,20119.0,134.7898,134.881,134.7351,134.7443,20119.0
2019-09-03 13:05:00,147.75,147.83,147.67,147.8,14177.0,134.7351,134.8081,134.6622,134.7807,14177.0
2019-09-03 13:10:00,147.78,147.84,147.73,147.84,26314.0,134.7625,134.8172,134.7169,134.8172,26314.0
2019-09-03 13:15:00,147.83,147.85,147.76,147.79,44751.0,134.8081,134.8263,134.7443,134.7716,44751.0
2019-09-03 13:20:00,147.77,147.77,147.64,147.69,21548.0,134.7534,134.7534,134.6348,134.6804,21548.0
2019-09-03 13:25:00,147.68,147.76,147.68,147.74,18969.0,134.6713,134.7443,134.6713,134.726,18969.0
2019-09-03 13:30:00,147.72,147.75,147.59,147.6,24741.0,134.7078,134.7351,134.5892,134.5983,24741.0
2019-09-03 13:35:00,147.59,147.62,147.54,147.62,32079.0,134.5892,134.6166,134.5436,134.6166,32079.0
2019-09-03 13:40:00,147.62,147.63,147.48,147.51,27322.0,134.6166,134.6257,134.4889,134.5163,27322.0
2019-09-03 13:45:00,147.55,147.58,147.49,147.56,33957.0,134.5527,134.5801,134.498,134.5619,33957.0
2019-09-03 13:50:00,147.56,147.57,147.41,147.48,25831.0,134.5619,134.571,134.4251,134.4889,25831.0
2019-09-03 13:55:00,147.46,147.55,147.45,147.51,20760.0,134.4707,134.5527,134.4616,134.5163,20760.0
2019-09-03 14:00:00,147.51,147.66,147.49,147.63,22272.0,134.5163,134.6531,134.498,134.6257,22272.0
2019-09-03 14:05:00,147.61,147.63,147.56,147.61,20060.0,134.6075,134.6257,134.5619,134.6075,20060.0
2019-09-03 14:10:00,147.61,147.69,147.58,147.66,27238.0,134.6075,134.6804,134.5801,134.6531,27238.0
2019-09-03 14:15:00,147.63,147.65,147.54,147.54,22407.0,134.6257,134.6439,134.5436,134.5436,22407.0
2019-09-03 14:20:00,147.56,147.67,147.52,147.52,27614.0,134.5619,134.6622,134.5254,134.5254,27614.0
2019-09-03 14:25:00,147.52,147.63,147.51,147.62,20242.0,134.5254,134.6257,134.5163,134.6166,20242.0
2019-09-03 14:30:00,147.6,147.68,147.58,147.59,32237.0,134.5983,134.6713,134.5801,134.5892,32237.0
2019-09-03 14:35:00,147.6,147.68,147.56,147.65,26053.0,134.5983,134.6713,134.5619,134.6439,26053.0
2019-09-03 14:40:00,147.64,147.68,147.61,147.66,81073.0,134.6348,134.6713,134.6075,134.6531,81073.0
2019-09-03 14:45:00,147.67,147.67,147.58,147.67,33448.0,134.6622,134.6622,134.5801,134.6622,33448.0
2019-09-03 14:50:00,147.67,147.75,147.62,147.72,33808.0,134.6622,134.7351,134.6166,134.7078,33808.0
2019-09-03 14:55:00,147.7,147.73,147.66,147.73,24683.0,134.6895,134.7169,134.6531,134.7169,24683.0
2019-09-03 15:00:00,147.73,147.74,147.62,147.65,47967.0,134.7169,134.726,134.6166,134.6439,47967.0
2019-09-03 15:05:00,147.64,147.71,147.62,147.69,15523.0,134.6348,134.6987,134.6166,134.6804,15523.0
2019-09-03 15:10:00,147.7,147.75,147.66,147.72,29867.0,134.6895,134.7351,134.6531,134.7078,29867.0
2019-09-03 15:15:00,147.72,147.85,147.68,147.83,74651.0,134.7078,134.8263,134.6713,134.8081,74651.0
2019-09-03 15:20:00,147.84,147.92,147.84,147.89,70772.0,134.8172,134.8902,134.8172,134.8628,70772.0
2019-09-03 15:25:00,147.9,147.91,147.83,147.87,14649.0,134.8719,134.881,134.8081,134.8446,14649.0
2019-09-03 15:30:00,147.88,147.97,147.82,147.94,34531.0,134.8537,134.9358,134.799,134.9084,34531.0
2019-09-03 15:35:00,147.95,148.0,147.92,147.98,51341.0,134.9175,134.9631,134.8902,134.9449,51341.0
2019-09-03 15:40:00,147.99,148.02,147.9,147.93,47119.0,134.954,134.9813,134.8719,134.8993,47119.0
2019-09-03 15:45:00,147.94,148.12,147.94,147.99,57847.0,134.9084,135.0725,134.9084,134.954,57847.0
2019-09-03 15:50:00,148.0,148.18,148.0,148.12,122088.0,134.9631,135.1273,134.9631,135.0725,122088.0
2019-09-03 15:55:00,148.12,148.12,147.98,148.03,291742.0,135.0725,135.0725,134.9449,134.9905,291742.0
2019-09-04 09:30:00,149.3,149.35,149.19,149.28,101717.0,136.1486,136.1942,136.0483,136.1304,101717.0
2019-09-04 09:35:00,149.28,149.31,149.13,149.22,168828.0,136.1304,136.1577,135.9936,136.0756,168828.0
2019-09-04 09:40:00,149.2,149.35,149.1,149.23,39277.0,136.0574,136.1942,135.9662,136.0848,39277.0
2019-09-04 09:45:00,149.31,149.43,149.19,149.2,44319.0,136.1577,136.2671,136.0483,136.0574,44319.0
2019-09-04 09:50:00,149.22,149.24,149.13,149.16,13592.0,136.0756,136.0939,135.9936,136.0209,13592.0
2019-09-04 09:55:00,149.19,149.21,149.11,149.18,24746.0,136.0483,136.0665,135.9753,136.0392,24746.0
2019-09-04 10:00:00,149.18,149.28,149.14,149.16,39453.0,136.0392,136.1304,136.0027,136.0209,39453.0
2019-09-04 10:05:00,149.2,149.25,149.05,149.06,33623.0,136.0574,136.103,135.9206,135.9297,33623.0
2019-09-04 10:10:00,149.05,149.06,148.81,148.87,36362.0,135.9206,135.9297,135.7018,135.7565,36362.0
2019-09-04 10:15:00,148.83,148.98,148.81,148.98,11105.0,135.72,135.8568,135.7018,135.8568,11105.0
2019-09-04 10:20:00,148.98,149.03,148.96,148.97,17012.0,135.8568,135.9024,135.8385,135.8477,17012.0
2019-09-04 10:25:00,148.9,149.04,148.9,149.03,8860.0,135.7838,135.9115,135.7838,135.9024,8860.0
2019-09-04 10:30:00,149.0,149.08,148.97,149.06,12632.0,135.875,135.948,135.8477,135.9297,12632.0
2019-09-04 10:35:00,149.07,149.07,148.97,149.01,19049.0,135.9389,135.9389,135.8477,135.8841,19049.0
2019-09-04 10:40:00,148.99,149.0,148.95,148.97,3618.0,135.8659,135.875,135.8294,135.8477,3618.0
2019-09-04 10:45:00,148.97,149.03,148.94,149.02,7158.0,135.8477,135.9024,135.8203,135.8933,7158.0
2019-09-04 10:50:00,149.04,149.15,149.0,149.09,8193.0,135.9115,136.0118,135.875,135.9571,8193.0
2019-09-04 10:55:00,149.08,149.12,149.01,149.12,13622.0,135.948,135.9845,135.8841,135.9845,13622.0
2019-09-04 11:00:00,149.13,149.15,149.07,149.07,14838.0,135.9936,136.0118,135.9389,135.9389,14838.0
2019-09-04 11:05:00,149.1,149.12,149.02,149.1,13401.0,135.9662,135.9845,135.8933,135.9662,13401.0
2019-09-04 11:10:00,149.1,149.15,149.01,149.01,14898.0,135.9662,136.0118,135.8841,135.8841,14898.0
2019-09-04 11:15:00,149.01,149.14,149.0,149.13,13338.0,135.8841,136.0027,135.875,135.9936,13338.0
2019-09-04 11:20:00,149.14,149.21,149.11,149.18,22626.0,136.0027,136.0665,135.9753,136.0392,22626.0
2019-09-04 11:25:00,149.17,149.25,149.14,149.25,22648.0,136.03,136.103,136.0027,136.103,22648.0
2019-09-04 11:30:00,149.25,149.32,149.23,149.32,30350.0,136.103,136.1668,136.0848,136.1668,30350.0
2019-09-04 11:35:00,149.33,149.36,149.3,149.33,10991.0,136.176,136.2033,136.1486,136.176,10991.0
2019-09-04 11:40:00,149.33,149.41,149.32,149.41,34986.0,136.176,136.2489,136.1668,136.2489,34986.0
2019-09-04 11:45:00,149.41,149.41,149.35,149.38,11409.0,136.2489,136.2489,136.1942,136.2215,11409.0
2019-09-04 11:50:00,149.38,149.4,149.33,149.36,9299.0,136.2215,136.2398,136.176,136.2033,9299.0
2019-09-04 11:55:00,149.36,149.38,149.34,149.37,14826.0,136.2033,136.2215,136.1851,136.2124,14826.0
2019-09-04 12:00:00,149.37,149.41,149.37,149.4,19213.0,136.2124,136.2489,136.2124,136.2398,19213.0
2019-09-04 12:05:00,149.4,149.41,149.36,149.37,26130.0,136.2398,136.2489,136.2033,136.2124,26130.0
2019-09-04 12:10:00,149.36,149.4,149.32,149.38,5641.0,136.2033,136.2398,136.1668,136.2215,5641.0
2019-09-04 12:15:00,149.37,149.38,149.22,149.28,67694.0,136.2124,136.2215,136.0756,136.1304,67694.0
2019-09-04 12:20:00,149.27,149.3,149.26,149.28,12012.0,136.1212,136.1486,136.1121,136.1304,12012.0
2019-09-04 12:25:00,149.28,149.3,149.27,149.28,11067.0,136.1304,136.1486,136.1212,136.1304,11067.0
2019-09-04 12:30:00,149.31,149.33,149.26,149.26,15682.0,136.1577,136.176,136.1121,136.1121,15682.0
2019-09-04 12:35:00,149.29,149.34,149.28,149.32,20318.0,136.1395,136.1851,136.1304,136.1668,20318.0
2019-09-04 12:40:00,149.31,149.34,149.28,149.31,18854.0,136.1577,136.1851,136.1304,136.1577,18854.0
2019-09-04 12:45:00,149.31,149.44,149.31,149.43,29934.0,136.1577,136.2763,136.1577,136.2671,29934.0
2019-09-04 12:50:00,149.42,149.43,149.36,149.37,30088.0,136.258,136.2671,136.2033,136.2124,30088.0
2019-09-04 12:55:00,149.38,149.42,149.36,149.41,6171.0,136.2215,136.258,136.2033,136.2489,6171.0
2019-09-04 13:00:00,149.4,149.45,149.39,149.4,18686.0,136.2398,136.2854,136.2307,136.2398,18686.0
2019-09-04 13:05:00,149.4,149.43,149.38,149.42,52927.0,136.2398,136.2671,136.2215,136.258,52927.0
2019-09-04 13:10:00,149.43,149.43,149.36,149.38,16033.0,136.2671,136.2671,136.2033,136.2215,16033.0
2019-09-04 13:15:00,149.38,149.38,149.33,149.34,13876.0,136.2215,136.2215,136.176,136.1851,13876.0
2019-09-04 13:20:00,149.35,149.37,149.34,149.37,13927.0,136.1942,136.2124,136.1851,136.2124,13927.0
2019-09-04 13:25:00,149.36,149.42,149.36,149.42,10094.0,136.2033,136.258,136.2033,136.258,10094.0
2019-09-04 13:30:00,149.43,149.44,149.39,149.39,20207.0,136.2671,136.2763,136.2307,136.2307,20207.0
2019-09-04 13:35:00,149.38,149.39,149.31,149.31,13287.0,136.2215,136.2307,136.1577,136.1577,13287.0
2019-09-04 13:40:00,149.32,149.32,149.27,149.28,15513.0,136.1668,136.1668,136.1212,136.1304,15513.0
2019-09-04 13:45:00,149.29,149.3,149.22,149.26,14936.0,136.1395,136.1486,136.0756,136.1121,14936.0
2019-09-04 13:50:00,149.27,149.27,149.21,149.24,12124.0,136.1212,136.1212,136.0665,136.0939,12124.0
2019-09-04 13:55:00,149.22,149.27,149.22,149.24,18008.0,136.0756,136.1212,136.0756,136.0939,18008.0
2019-09-04 14:00:00,149.24,149.31,149.21,149.3,11852.0,136.0939,136.1577,136.0665,136.1486,11852.0
2019-09-04 14:05:00,149.3,149.3,149.24,149.25,9079.0,136.1486,136.1486,136.0939,136.103,9079.0
2019-09-04 14:10:00,149.24,149.25,149.16,149.19,15613.0,136.0939,136.103,136.0209,136.0483,15613.0
2019-09-04 14:15:00,149.2,149.26,149.18,149.25,19573.0,136.0574,136.1121,136.0392,136.103,19573.0
2019-09-04 14:20:00,149.27,149.28,149.24,149.27,12708.0,136.1212,136.1304,136.0939,136.1212,12708.0
2019-09-04 14:25:00,149.28,149.35,149.27,149.34,21137.0,136.1304,136.1942,136.1212,136.1851,21137.0
2019-09-04 14:30:00,149.34,149.41,149.32,149.38,24244.0,136.1851,136.2489,136.1668,136.2215,24244.0
2019-09-04 14:35:00,149.41,149.42,149.37,149.4,11742.0,136.2489,136.258,136.2124,136.2398,11742.0
2019-09-04 14:40:00,149.4,149.44,149.39,149.42,16627.0,136.2398,136.2763,136.2307,136.258,16627.0
2019-09-04 14:45:00,149.43,149.5,149.41,149.45,24465.0,136.2671,136.331,136.2489,136.2854,24465.0
2019-09-04 14:50:00,149.45,149.48,149.41,149.46,12667.0,136.2854,136.3127,136.2489,136.2945,12667.0
2019-09-04 14:55:00,149.46,149.47,149.42,149.43,13109.0,136.2945,136.3036,136.258,136.2671,13109.0
2019-09-04 15:00:00,149.46,149.5,149.44,149.49,12197.0,136.2945,136.331,136.2763,136.3219,12197.0
2019-09-04 15:05:00,149.49,149.5,149.46,149.5,21077.0,136.3219,136.331,136.2945,136.331,21077.0
2019-09-04 15:10:00,149.5,149.58,149.48,149.57,26451.0,136.331,136.4039,136.3127,136.3948,26451.0
2019-09-04 15:15:00,149.57,149.58,149.47,149.49,19894.0,136.3948,136.4039,136.3036,136.3219,19894.0
2019-09-04 15:20:00,149.49,149.51,149.44,149.48,29812.0,136.3219,136.3401,136.2763,136.3127,29812.0
2019-09-04 15:25:00,149.51,149.53,149.46,149.5,18996.0,136.3401,136.3583,136.2945,136.331,18996.0
2019-09-04 15:30:00,149.52,149.64,149.52,149.59,16607.0,136.3492,136.4586,136.3492,136.4131,16607.0
2019-09-04 15:35:00,149.6,149.63,149.56,149.59,20497.0,136.4222,136.4495,136.3857,136.4131,20497.0
2019-09-04 15:40:00,149.59,149.62,149.57,149.58,38062.0,136.4131,136.4404,136.3948,136.4039,38062.0
2019-09-04 15:45:00,149.58,149.62,149.56,149.62,20680.0,136.4039,136.4404,136.3857,136.4404,20680.0
2019-09-04 15:50:00,149.62,149.65,149.58,149.62,62434.0,136.4404,136.4678,136.4039,136.4404,62434.0
2019-09-04 15:55:00,149.61,149.65,149.55,149.63,53363.0,136.4313,136.4678,136.3766,136.4495,53363.0
2019-09-05 09:30:00,151.0,151.19,150.75,151.06,148295.0,137.6988,137.8721,137.4709,137.7536,148295.0
2019-09-05 09:35:00,151.11,151.21,151.07,151.18,40680.0,137.7992,137.8904,137.7627,137.863,40680.0
2019-09-05 09:40:00,151.16,151.19,151.05,151.16,14728.0,137.8448,137.8721,137.7444,137.8448,14728.0
2019-09-05 09:45:00,151.16,151.4,151.16,151.3,56203.0,137.8448,138.0636,137.8448,137.9724,56203.0
2019-09-05 09:50:00,151.31,151.47,151.31,151.38,67620.0,137.9815,138.1274,137.9815,138.0454,67620.0
2019-09-05 09:55:00,151.39,151.47,151.35,151.35,20783.0,138.0545,138.1274,138.018,138.018,20783.0
2019-09-05 10:00:00,151.37,151.69,151.37,151.59,91245.0,138.0363,138.3281,138.0363,138.2369,91245.0
2019-09-05 10:05:00,151.55,151.74,151.54,151.72,18057.0,138.2004,138.3737,138.1913,138.3554,18057.0
2019-09-05 10:10:00,151.73,151.87,151.68,151.84,37863.0,138.3645,138.4922,138.3189,138.4649,37863.0
2019-09-05 10:15:00,151.85,152.11,151.84,152.09,81628.0,138.474,138.7111,138.4649,138.6928,81628.0
2019-09-05 10:20:00,152.06,152.09,151.92,151.93,33999.0,138.6655,138.6928,138.5378,138.5469,33999.0
2019-09-05 10:25:00,151.91,151.96,151.75,151.83,33942.0,138.5287,138.5743,138.3828,138.4557,33942.0
2019-09-05 10:30:00,151.82,151.94,151.79,151.91,24624.0,138.4466,138.556,138.4193,138.5287,24624.0
2019-09-05 10:35:00,151.97,152.0,151.87,151.91,47230.0,138.5834,138.6108,138.4922,138.5287,47230.0
2019-09-05 10:40:00,151.92,151.98,151.85,151.87,224695.0,138.5378,138.5925,138.474,138.4922,224695.0
2019-09-05 10:45:00,151.88,151.92,151.74,151.75,87497.0,138.5013,138.5378,138.3737,138.3828,87497.0
2019-09-05 10:50:00,151.76,151.83,151.73,151.79,34670.0,138.3919,138.4557,138.3645,138.4193,34670.0
2019-09-05 10:55:00,151.8,151.8,151.65,151.73,19713.0,138.4284,138.4284,138.2916,138.3645,19713.0
2019-09-05 11:00:00,151.74,151.89,151.68,151.75,33646.0,138.3737,138.5105,138.3189,138.3828,33646.0
2019-09-05 11:05:00,151.78,151.84,151.74,151.75,8137.0,138.4101,138.4649,138.3737,138.3828,8137.0
2019-09-05 11:10:00,151.76,151.81,151.72,151.75,45859.0,138.3919,138.4375,138.3554,138.3828,45859.0
2019-09-05 11:15:00,151.76,151.76,151.57,151.58,18484.0,138.3919,138.3919,138.2186,138.2278,18484.0
2019-09-05 11:20:00,151.6,151.63,151.53,151.57,14376.0,138.246,138.2734,138.1822,138.2186,14376.0
2019-09-05 11:25:00,151.6,151.7,151.56,151.7,8813.0,138.246,138.3372,138.2095,138.3372,8813.0
2019-09-05 11:30:00,151.67,151.74,151.6,151.73,18925.0,138.3098,138.3737,138.246,138.3645,18925.0
2019-09-05 11:35:00,151.72,151.8,151.69,151.71,53216.0,138.3554,138.4284,138.3281,138.3463,53216.0
2019-09-05 11:40:00,151.71,151.74,151.67,151.67,11832.0,138.3463,138.3737,138.3098,138.3098,11832.0
2019-09-05 11:45:00,151.68,151.68,151.54,151.6,29299.0,138.3189,138.3189,138.1913,138.246,29299.0
2019-09-05 11:50:00,151.63,151.65,151.57,151.6,26314.0,138.2734,138.2916,138.2186,138.246,26314.0
2019-09-05 11:55:00,151.59,151.6,151.52,151.55,12564.0,138.2369,138.246,138.173,138.2004,12564.0
2019-09-05 12:00:00,151.52,151.59,151.52,151.53,31332.0,138.173,138.2369,138.173,138.1822,31332.0
2019-09-05 12:05:00,151.51,151.59,151.5,151.51,16436.0,138.1639,138.2369,138.1548,138.1639,16436.0
2019-09-05 12:10:00,151.55,151.66,151.54,151.64,15495.0,138.2004,138.3007,138.1913,138.2825,15495.0
2019-09-05 12:15:00,151.63,151.67,151.57,151.57,9280.0,138.2734,138.3098,138.2186,138.2186,9280.0
2019-09-05 12:20:00,151.55,151.59,151.4,151.48,24294.0,138.2004,138.2369,138.0636,138.1366,24294.0
2019-09-05 12:25:00,151.48,151.53,151.45,151.47,37605.0,138.1366,138.1822,138.1092,138.1274,37605.0
2019-09-05 12:30:00,151.47,151.5,151.42,151.5,13296.0,138.1274,138.1548,138.0819,138.1548,13296.0
2019-09-05 12:35:00,151.49,151.53,151.46,151.51,11068.0,138.1457,138.1822,138.1183,138.1639,11068.0
2019-09-05 12:40:00,151.51,151.55,151.5,151.54,12670.0,138.1639,138.2004,138.1548,138.1913,12670.0
2019-09-05 12:45:00,151.55,151.6,151.49,151.5,25876.0,138.2004,138.246,138.1457,138.1548,25876.0
2019-09-05 12:50:00,151.52,151.55,151.49,151.51,6906.0,138.173,138.2004,138.1457,138.1639,6906.0
2019-09-05 12:55:00,151.52,151.56,151.51,151.55,18773.0,138.173,138.2095,138.1639,138.2004,18773.0
2019-09-05 13:00:00,151.56,151.63,151.45,151.52,18396.0,138.2095,138.2734,138.1092,138.173,18396.0
2019-09-05 13:05:00,151.49,151.49,151.35,151.43,34006.0,138.1457,138.1457,138.018,138.091,34006.0
2019-09-05 13:10:00,151.45,151.51,151.44,151.49,9603.0,138.1092,138.1639,138.1001,138.1457,9603.0
2019-09-05 13:15:00,151.46,151.5,151.45,151.45,7249.0,138.1183,138.1548,138.1092,138.1092,7249.0
2019-09-05 13:20:00,151.49,151.53,151.48,151.53,10785.0,138.1457,138.1822,138.1366,138.1822,10785.0
2019-09-05 13:25:00,151.52,151.62,151.52,151.58,21304.0,138.173,138.2642,138.173,138.2278,21304.0
2019-09-05 13:30:00,151.56,151.58,151.49,151.49,5604.0,138.2095,138.2278,138.1457,138.1457,5604.0
2019-09-05 13:35:00,151.51,151.53,151.46,151.51,19452.0,138.1639,138.1822,138.1183,138.1639,19452.0
2019-09-05 13:40:00,151.5,151.52,151.44,151.46,10920.0,138.1548,138.173,138.1001,138.1183,10920.0
2019-09-05 13:45:00,151.5,151.54,151.45,151.47,15007.0,138.1548,138.1913,138.1092,138.1274,15007.0
2019-09-05 13:50:00,151.47,151.56,151.47,151.54,5677.0,138.1274,138.2095,138.1274,138.1913,5677.0
2019-09-05 13:55:00,151.54,151.56,151.51,151.52,5218.0,138.1913,138.2095,138.1639,138.173,5218.0
2019-09-05 14:00:00,151.52,151.55,151.45,151.51,32042.0,138.173,138.2004,138.1092,138.1639,32042.0
2019-09-05 14:05:00,151.52,151.54,151.48,151.51,12002.0,138.173,138.1913,138.1366,138.1639,12002.0
2019-09-05 14:10:00,151.51,151.63,151.51,151.59,16090.0,138.1639,138.2734,138.1639,138.2369,16090.0
2019-09-05 14:15:00,151.6,151.61,151.58,151.6,23078.0,138.246,138.2551,138.2278,138.246,23078.0
2019-09-05 14:20:00,151.6,151.6,151.42,151.46,33967.0,138.246,138.246,138.0819,138.1183,33967.0
2019-09-05 14:25:00,151.45,151.55,151.45,151.54,14534.0,138.1092,138.2004,138.1092,138.1913,14534.0
2019-09-05 14:30:00,151.54,151.56,151.5,151.52,22325.0,138.1913,138.2095,138.1548,138.173,22325.0
2019-09-05 14:35:00,151.5,151.57,151.48,151.52,16316.0,138.1548,138.2186,138.1366,138.173,16316.0
2019-09-05 14:40:00,151.53,151.59,151.52,151.59,23946.0,138.1822,138.2369,138.173,138.2369,23946.0
2019-09-05 14:45:00,151.59,151.65,151.57,151.64,14044.0,138.2369,138.2916,138.2186,138.2825,14044.0
2019-09-05 14:50:00,151.63,151.69,151.59,151.61,22260.0,138.2734,138.3281,138.2369,138.2551,22260.0
2019-09-05 14:55:00,151.6,151.69,151.6,151.67,25799.0,138.246,138.3281,138.246,138.3098,25799.0
2019-09-05 15:00:00,151.69,151.84,151.69,151.72,92571.0,138.3281,138.4649,138.3281,138.3554,92571.0
2019-09-05 15:05:00,151.72,151.75,151.68,151.68,21016.0,138.3554,138.3828,138.3189,138.3189,21016.0
2019-09-05 15:10:00,151.68,151.76,151.68,151.74,21474.0,138.3189,138.3919,138.3189,138.3737,21474.0
2019-09-05 15:15:00,151.76,151.78,151.74,151.78,17729.0,138.3919,138.4101,138.3737,138.4101,17729.0
2019-09-05 15:20:00,151.78,151.8,151.73,151.77,17271.0,138.4101,138.4284,138.3645,138.401,17271.0
2019-09-05 15:25:00,151.77,151.84,151.77,151.81,23973.0,138.401,138.4649,138.401,138.4375,23973.0
2019-09-05 15:30:00,151.82,151.85,151.8,151.83,13426.0,138.4466,138.474,138.4284,138.4557,13426.0
2019-09-05 15:35:00,151.84,151.84,151.75,151.75,18273.0,138.4649,138.4649,138.3828,138.3828,18273.0
2019-09-05 15:40:00,151.78,151.79,151.72,151.73,26868.0,138.4101,138.4193,138.3554,138.3645,26868.0
2019-09-05 15:45:00,151.71,151.72,151.58,151.59,17920.0,138.3463,138.3554,138.2278,138.2369,17920.0
2019-09-05 15:50:00,151.59,151.68,151.53,151.65,63992.0,138.2369,138.3189,138.1822,138.2916,63992.0
2019-09-05 15:55:00,151.67,151.71,151.54,151.62,61161.0,138.3098,138.3463,138.1913,138.2642,61161.0
2019-09-06 09:30:00,151.81,151.93,151.69,151.7,51754.0,138.4375,138.5469,138.3281,138.3372,51754.0
2019-09-06 09:35:00,151.62,151.64,151.48,151.5,79513.0,138.2642,138.2825,138.1366,138.1548,79513.0
2019-09-06 09:40:00,151.52,151.55,151.39,151.44,23922.0,138.173,138.2004,138.0545,138.1001,23922.0
2019-09-06 09:45:00,151.46,151.81,151.4,151.79,31539.0,138.1183,138.4375,138.0636,138.4193,31539.0
2019-09-06 09:50:00,151.79,151.8,151.69,151.75,22170.0,138.4193,138.4284,138.3281,138.3828,22170.0
2019-09-06 09:55:00,151.72,151.74,151.61,151.66,9509.0,138.3554,138.3737,138.2551,138.3007,9509.0
2019-09-06 10:00:00,151.7,151.72,151.63,151.67,63081.0,138.3372,138.3554,138.2734,138.3098,63081.0
2019-09-06 10:05:00,151.68,151.76,151.55,151.61,18909.0,138.3189,138.3919,138.2004,138.2551,18909.0
2019-09-06 10:10:00,151.61,151.75,151.6,151.69,22375.0,138.2551,138.3828,138.246,138.3281,22375.0
2019-09-06 10:15:00,151.73,151.83,151.68,151.69,3568.0,138.3645,138.4557,138.3189,138.3281,3568.0
2019-09-06 10:20:00,151.69,151.85,151.69,151.85,16959.0,138.3281,138.474,138.3281,138.474,16959.0
2019-09-06 10:25:00,151.83,151.92,151.81,151.92,107592.0,138.4557,138.5378,138.4375,138.5378,107592.0
2019-09-06 10:30:00,151.93,151.94,151.82,151.9,15842.0,138.5469,138.556,138.4466,138.5196,15842.0
2019-09-06 10:35:00,151.92,151.96,151.88,151.94,13047.0,138.5378,138.5743,138.5013,138.556,13047.0
2019-09-06 10:40:00,151.94,151.97,151.93,151.97,9857.0,138.556,138.5834,138.5469,138.5834,9857.0
2019-09-06 10:45:00,151.97,152.03,151.96,152.0,19984.0,138.5834,138.6381,138.5743,138.6108,19984.0
2019-09-06 10:50:00,152.0,152.03,151.97,152.01,13631.0,138.6108,138.6381,138.5834,138.6199,13631.0
2019-09-06 10:55:00,151.97,151.98,151.87,151.92,17774.0,138.5834,138.5925,138.4922,138.5378,17774.0
2019-09-06 11:00:00,151.94,151.95,151.9,151.94,25399.0,138.556,138.5652,138.5196,138.556,25399.0
2019-09-06 11:05:00,151.92,151.99,151.92,151.95,11312.0,138.5378,138.6016,138.5378,138.5652,11312.0
2019-09-06 11:10:00,151.96,151.98,151.89,151.95,10354.0,138.5743,138.5925,138.5105,138.5652,10354.0
2019-09-06 11:15:00,151.94,151.94,151.87,151.91,7296.0,138.556,138.556,138.4922,138.5287,7296.0
2019-09-06 11:20:00,151.91,151.96,151.89,151.94,13414.0,138.5287,138.5743,138.5105,138.556,13414.0
2019-09-06 11:25:00,151.97,151.97,151.88,151.91,15850.0,138.5834,138.5834,138.5013,138.5287,15850.0
2019-09-06 11:30:00,151.93,151.94,151.8,151.89,14283.0,138.5469,138.556,138.4284,138.5105,14283.0
2019-09-06 11:35:00,151.9,151.95,151.89,151.9,9407.0,138.5196,138.5652,138.5105,138.5196,9407.0
2019-09-06 11:40:00,151.9,151.94,151.87,151.94,4789.0,138.5196,138.556,138.4922,138.556,4789.0
2019-09-06 11:45:00,151.93,151.95,151.9,151.9,11588.0,138.5469,138.5652,138.5196,138.5196,11588.0
2019-09-06 11:50:00,151.91,151.92,151.85,151.85,13453.0,138.5287,138.5378,138.474,138.474,13453.0
2019-09-06 11:55:00,151.86,151.88,151.79,151.84,27625.0,138.4831,138.5013,138.4193,138.4649,27625.0
2019-09-06 12:00:00,151.85,151.9,151.8,151.89,14594.0,138.474,138.5196,138.4284,138.5105,14594.0
2019-09-06 12:05:00,151.9,151.92,151.86,151.91,3456.0,138.5196,138.5378,138.4831,138.5287,3456.0
2019-09-06 12:10:00,151.9,151.91,151.88,151.9,18395.0,138.5196,138.5287,138.5013,138.5196,18395.0
2019-09-06 12:15:00,151.9,151.92,151.9,151.91,6133.0,138.5196,138.5378,138.5196,138.5287,6133.0
2019-09-06 12:20:00,151.92,151.95,151.91,151.92,5594.0,138.5378,138.5652,138.5287,138.5378,5594.0
2019-09-06 12:25:00,151.92,151.95,151.87,151.9,12985.0,138.5378,138.5652,138.4922,138.5196,12985.0
2019-09-06 12:30:00,151.9,151.91,151.81,151.83,21781.0,138.5196,138.5287,138.4375,138.4557,21781.0
2019-09-06 12:35:00,151.84,151.91,151.82,151.89,16874.0,138.4649,138.5287,138.4466,138.5105,16874.0
2019-09-06 12:40:00,151.88,151.9,151.81,151.84,7998.0,138.5013,138.5196,138.4375,138.4649,7998.0
2019-09-06 12:45:00,151.82,151.85,151.69,151.71,13352.0,138.4466,138.474,138.3281,138.3463,13352.0
2019-09-06 12:50:00,151.7,151.76,151.61,151.76,15783.0,138.3372,138.3919,138.2551,138.3919,15783.0
2019-09-06 12:55:00,151.77,151.83,151.77,151.82,9030.0,138.401,138.4557,138.401,138.4466,9030.0
2019-09-06 13:00:00,151.8,151.93,151.8,151.92,19282.0,138.4284,138.5469,138.4284,138.5378,19282.0
2019-09-06 13:05:00,151.93,151.93,151.84,151.84,5741.0,138.5469,138.5469,138.4649,138.4649,5741.0
2019-09-06 13:10:00,151.85,151.88,151.82,151.86,12072.0,138.474,138.5013,138.4466,138.4831,12072.0
2019-09-06 13:15:00,151.89,151.91,151.87,151.88,19593.0,138.5105,138.5287,138.4922,138.5013,19593.0
2019-09-06 13:20:00,151.88,151.97,151.88,151.97,5382.0,138.5013,138.5834,138.5013,138.5834,5382.0
2019-09-06 13:25:00,151.95,152.0,151.94,152.0,17379.0,138.5652,138.6108,138.556,138.6108,17379.0
2019-09-06 13:30:00,152.0,152.06,151.99,152.0,18672.0,138.6108,138.6655,138.6016,138.6108,18672.0
2019-09-06 13:35:00,152.0,152.03,151.98,152.0,12207.0,138.6108,138.6381,138.5925,138.6108,12207.0
2019-09-06 13:40:00,151.99,152.0,151.96,151.97,6040.0,138.6016,138.6108,138.5743,138.5834,6040.0
2019-09-06 13:45:00,151.97,151.99,151.94,151.98,14778.0,138.5834,138.6016,138.556,138.5925,14778.0
2019-09-06 13:50:00,151.99,152.01,151.95,151.98,8848.0,138.6016,138.6199,138.5652,138.5925,8848.0
2019-09-06 13:55:00,152.0,152.01,151.99,151.99,16651.0,138.6108,138.6199,138.6016,138.6016,16651.0
2019-09-06 14:00:00,152.0,152.0,151.92,151.96,5278.0,138.6108,138.6108,138.5378,138.5743,5278.0
2019-09-06 14:05:00,151.95,151.97,151.93,151.96,5961.0,138.5652,138.5834,138.5469,138.5743,5961.0
2019-09-06 14:10:00,151.95,151.96,151.92,151.95,14531.0,138.5652,138.5743,138.5378,138.5652,14531.0
2019-09-06 14:15:00,151.98,151.98,151.94,151.96,15721.0,138.5925,138.5925,138.556,138.5743,15721.0
2019-09-06 14:20:00,151.96,151.98,151.92,151.92,7300.0,138.5743,138.5925,138.5378,138.5378,7300.0
2019-09-06 14:25:00,151.94,151.95,151.92,151.94,5887.0,138.556,138.5652,138.5378,138.556,5887.0
2019-09-06 14:30:00,151.96,151.96,151.91,151.95,8716.0,138.5743,138.5743,138.5287,138.5652,8716.0
2019-09-06 14:35:00,151.94,151.95,151.91,151.91,5599.0,138.556,138.5652,138.5287,138.5287,5599.0
2019-09-06 14:40:00,151.92,151.92,151.85,151.87,7650.0,138.5378,138.5378,138.474,138.4922,7650.0
2019-09-06 14:45:00,151.88,151.88,151.83,151.86,9536.0,138.5013,138.5013,138.4557,138.4831,9536.0
2019-09-06 14:50:00,151.87,151.88,151.81,151.82,14325.0,138.4922,138.5013,138.4375,138.4466,14325.0
2019-09-06 14:55:00,151.83,151.84,151.8,151.83,9943.0,138.4557,138.4649,138.4284,138.4557,9943.0
2019-09-06 15:00:00,151.84,151.85,151.8,151.8,10926.0,138.4649,138.474,138.4284,138.4284,10926.0
2019-09-06 15:05:00,151.81,151.84,151.81,151.81,10151.0,138.4375,138.4649,138.4375,138.4375,10151.0
2019-09-06 15:10:00,151.82,151.86,151.8,151.85,7797.0,138.4466,138.4831,138.4284,138.474,7797.0
2019-09-06 15:15:00,151.84,151.85,151.82,151.82,13252.0,138.4649,138.474,138.4466,138.4466,13252.0
2019-09-06 15:20:00,151.82,151.89,151.82,151.88,6036.0,138.4466,138.5105,138.4466,138.5013,6036.0
2019-09-06 15:25:00,151.9,151.93,151.87,151.92,18702.0,138.5196,138.5469,138.4922,138.5378,18702.0
2019-09-06 15:30:00,151.93,151.99,151.91,151.93,6588.0,138.5469,138.6016,138.5287,138.5469,6588.0
2019-09-06 15:35:00,151.91,151.91,151.85,151.85,37040.0,138.5287,138.5287,138.474,138.474,37040.0
2019-09-06 15:40:00,151.84,151.87,151.76,151.76,10109.0,138.4649,138.4922,138.3919,138.3919,10109.0
2019-09-06 15:45:00,151.78,151.78,151.67,151.71,19689.0,138.4101,138.4101,138.3098,138.3463,19689.0
2019-09-06 15:50:00,151.72,151.73,151.63,151.64,43346.0,138.3554,138.3645,138.2734,138.2825,43346.0
2019-09-06 15:55:00,151.63,151.68,151.54,151.65,98012.0,138.2734,138.3189,138.1913,138.2916,98012.0
2019-09-09 09:30:00,152.22,152.27,151.93,151.97,85317.0,138.8114,138.857,138.5469,138.5834,85317.0
2019-09-09 09:35:00,151.94,151.95,151.83,151.84,40305.0,138.556,138.5652,138.4557,138.4649,40305.0
2019-09-09 09:40:00,151.86,151.96,151.86,151.92,47259.0,138.4831,138.5743,138.4831,138.5378,47259.0
2019-09-09 09:45:00,151.9,151.97,151.83,151.85,36849.0,138.5196,138.5834,138.4557,138.474,36849.0
2019-09-09 09:50:00,151.85,151.91,151.74,151.77,34342.0,138.474,138.5287,138.3737,138.401,34342.0
2019-09-09 09:55:00,151.77,151.8,151.66,151.7,39528.0,138.401,138.4284,138.3007,138.3372,39528.0
2019-09-09 10:00:00,151.7,151.79,151.66,151.76,42099.0,138.3372,138.4193,138.3007,138.3919,42099.0
2019-09-09 10:05:00,151.74,151.83,151.74,151.81,17762.0,138.3737,138.4557,138.3737,138.4375,17762.0
2019-09-09 10:10:00,151.8,151.9,151.78,151.81,31931.0,138.4284,138.5196,138.4101,138.4375,31931.0
2019-09-09 10:15:00,151.82,151.93,151.82,151.89,26826.0,138.4466,138.5469,138.4466,138.5105,26826.0
2019-09-09 10:20:00,151.88,151.92,151.78,151.92,33399.0,138.5013,138.5378,138.4101,138.5378,33399.0
2019-09-09 10:25:00,151.91,151.93,151.82,151.87,55227.0,138.5287,138.5469,138.4466,138.4922,55227.0
2019-09-09 10:30:00,151.87,151.89,151.82,151.89,5623.0,138.4922,138.5105,138.4466,138.5105,5623.0
2019-09-09 10:35:00,151.91,151.92,151.86,151.89,15762.0,138.5287,138.5378,138.4831,138.5105,15762.0
2019-09-09 10:40:00,151.86,151.93,151.86,151.92,19960.0,138.4831,138.5469,138.4831,138.5378,19960.0
2019-09-09 10:45:00,151.91,151.95,151.87,151.88,9336.0,138.5287,138.5652,138.4922,138.5013,9336.0
2019-09-09 10:50:00,151.9,152.0,151.9,151.97,7981.0,138.5196,138.6108,138.5196,138.5834,7981.0
2019-09-09 10:55:00,151.97,152.05,151.95,152.03,29075.0,138.5834,138.6564,138.5652,138.6381,29075.0
2019-09-09 11:00:00,152.02,152.06,151.97,152.03,28438.0,138.629,138.6655,138.5834,138.6381,28438.0
2019-09-09 11:05:00,152.02,152.06,151.94,151.96,23037.0,138.629,138.6655,138.556,138.5743,23037.0
2019-09-09 11:10:00,151.96,152.07,151.92,152.0,30893.0,138.5743,138.6746,138.5378,138.6108,30893.0
2019-09-09 11:15:00,152.0,152.01,151.93,151.95,35148.0,138.6108,138.6199,138.5469,138.5652,35148.0
2019-09-09 11:20:00,151.95,151.98,151.92,151.93,27963.0,138.5652,138.5925,138.5378,138.5469,27963.0
2019-09-09 11:25:00,151.93,151.97,151.91,151.95,13953.0,138.5469,138.5834,138.5287,138.5652,13953.0
2019-09-09 11:30:00,151.94,151.99,151.93,151.96,14943.0,138.556,138.6016,138.5469,138.5743,14943.0
2019-09-09 11:35:00,151.97,151.99,151.9,151.9,25452.0,138.5834,138.6016,138.5196,138.5196,25452.0
2019-09-09 11:40:00,151.92,151.92,151.82,151.85,23379.0,138.5378,138.5378,138.4466,138.474,23379.0
2019-09-09 11:45:00,151.86,151.88,151.82,151.84,29249.0,138.4831,138.5013,138.4466,138.4649,29249.0
2019-09-09 11:50:00,151.84,151.86,151.83,151.84,12559.0,138.4649,138.4831,138.4557,138.4649,12559.0
2019-09-09 11:55:00,151.84,151.91,151.84,151.88,30916.0,138.4649,138.5287,138.4649,138.5013,30916.0
2019-09-09 12:00:00,151.88,151.92,151.82,151.85,48378.0,138.5013,138.5378,138.4466,138.474,48378.0
2019-09-09 12:05:00,151.85,151.91,151.81,151.83,56690.0,138.474,138.5287,138.4375,138.4557,56690.0
2019-09-09 12:10:00,151.83,151.86,151.72,151.72,33237.0,138.4557,138.4831,138.3554,138.3554,33237.0
2019-09-09 12:15:00,151.73,151.74,151.6,151.6,36821.0,138.3645,138.3737,138.246,138.246,36821.0
2019-09-09 12:20:00,151.62,151.62,151.55,151.55,31671.0,138.2642,138.2642,138.2004,138.2004,31671.0
2019-09-09 12:25:00,151.56,151.57,151.43,151.45,13971.0,138.2095,138.2186,138.091,138.1092,13971.0
2019-09-09 12:30:00,151.45,151.45,151.34,151.38,13993.0,138.1092,138.1092,138.0089,138.0454,13993.0
2019-09-09 12:35:00,151.36,151.36,151.15,151.25,29861.0,138.0271,138.0271,137.8356,137.9268,29861.0
2019-09-09 12:40:00,151.26,151.35,151.26,151.35,8847.0,137.9359,138.018,137.9359,138.018,8847.0
2019-09-09 12:45:00,151.38,151.4,151.31,151.33,5667.0,138.0454,138.0636,137.9815,137.9998,5667.0
2019-09-09 12:50:00,151.33,151.49,151.33,151.48,9797.0,137.9998,138.1457,137.9998,138.1366,9797.0
2019-09-09 12:55:00,151.52,151.57,151.5,151.55,8073.0,138.173,138.2186,138.1548,138.2004,8073.0
2019-09-09 13:00:00,151.55,151.59,151.52,151.57,15836.0,138.2004,138.2369,138.173,138.2186,15836.0
2019-09-09 13:05:00,151.56,151.58,151.52,151.57,2639.0,138.2095,138.2278,138.173,138.2186,2639.0
2019-09-09 13:10:00,151.57,151.57,151.5,151.51,4318.0,138.2186,138.2186,138.1548,138.1639,4318.0
2019-09-09 13:15:00,151.5,151.55,151.49,151.52,8059.0,138.1548,138.2004,138.1457,138.173,8059.0
2019-09-09 13:20:00,151.52,151.54,151.42,151.42,13049.0,138.173,138.1913,138.0819,138.0819,13049.0
2019-09-09 13:25:00,151.43,151.44,151.39,151.39,2486.0,138.091,138.1001,138.0545,138.0545,2486.0
2019-09-09 13:30:00,151.39,151.41,151.33,151.37,6485.0,138.0545,138.0727,137.9998,138.0363,6485.0
2019-09-09 13:35:00,151.38,151.39,151.29,151.38,5504.0,138.0454,138.0545,137.9633,138.0454,5504.0
2019-09-09 13:40:00,151.4,151.42,151.34,151.37,15722.0,138.0636,138.0819,138.0089,138.0363,15722.0
2019-09-09 13:45:00,151.37,151.48,151.35,151.47,21167.0,138.0363,138.1366,138.018,138.1274,21167.0
2019-09-09 13:50:00,151.49,151.55,151.47,151.5,16543.0,138.1457,138.2004,138.1274,138.1548,16543.0
2019-09-09 13:55:00,151.5,151.54,151.48,151.49,13033.0,138.1548,138.1913,138.1366,138.1457,13033.0
2019-09-09 14:00:00,151.49,151.56,151.47,151.56,8329.0,138.1457,138.2095,138.1274,138.2095,8329.0
2019-09-09 14:05:00,151.54,151.55,151.45,151.45,10719.0,138.1913,138.2004,138.1092,138.1092,10719.0
2019-09-09 14:10:00,151.43,151.44,151.38,151.43,7317.0,138.091,138.1001,138.0454,138.091,7317.0
2019-09-09 14:15:00,151.43,151.45,151.38,151.41,15310.0,138.091,138.1092,138.0454,138.0727,15310.0
2019-09-09 14:20:00,151.4,151.42,151.34,151.36,33667.0,138.0636,138.0819,138.0089,138.0271,33667.0
2019-09-09 14:25:00,151.37,151.38,151.34,151.36,68206.0,138.0363,138.0454,138.0089,138.0271,68206.0
2019-09-09 14:30:00,151.35,151.49,151.33,151.49,17342.0,138.018,138.1457,137.9998,138.1457,17342.0
2019-09-09 14:35:00,151.48,151.48,151.38,151.45,18005.0,138.1366,138.1366,138.0454,138.1092,18005.0
2019-09-09 14:40:00,151.44,151.49,151.43,151.48,7022.0,138.1001,138.1457,138.091,138.1366,7022.0
2019-09-09 14:45:00,151.48,151.51,151.47,151.5,19038.0,138.1366,138.1639,138.1274,138.1548,19038.0
2019-09-09 14:50:00,151.49,151.5,151.38,151.39,30321.0,138.1457,138.1548,138.0454,138.0545,30321.0
2019-09-09 14:55:00,151.39,151.45,151.39,151.44,17123.0,138.0545,138.1092,138.0545,138.1001,17123.0
2019-09-09 15:00:00,151.43,151.59,151.39,151.57,51930.0,138.091,138.2369,138.0545,138.2186,51930.0
2019-09-09 15:05:00,151.55,151.55,151.48,151.5,34420.0,138.2004,138.2004,138.1366,138.1548,34420.0
2019-09-09 15:10:00,151.5,151.66,151.49,151.64,25113.0,138.1548,138.3007,138.1457,138.2825,25113.0
2019-09-09 15:15:00,151.66,151.69,151.63,151.69,21280.0,138.3007,138.3281,138.2734,138.3281,21280.0
2019-09-09 15:20:00,151.69,151.7,151.64,151.64,16591.0,138.3281,138.3372,138.2825,138.2825,16591.0
2019-09-09 15:25:00,151.66,151.66,151.61,151.62,40394.0,138.3007,138.3007,138.2551,138.2642,40394.0
2019-09-09 15:30:00,151.64,151.64,151.58,151.63,36719.0,138.2825,138.2825,138.2278,138.2734,36719.0
2019-09-09 15:35:00,151.61,151.7,151.57,151.7,25226.0,138.2551,138.3372,138.2186,138.3372,25226.0
2019-09-09 15:40:00,151.68,151.71,151.64,151.68,46482.0,138.3189,138.3463,138.2825,138.3189,46482.0
2019-09-09 15:45:00,151.68,151.74,151.64,151.68,16866.0,138.3189,138.3737,138.2825,138.3189,16866.0
2019-09-09 15:50:00,151.69,151.78,151.66,151.74,449695.0,138.3281,138.4101,138.3007,138.3737,449695.0
2019-09-09 15:55:00,151.73,151.78,151.67,151.75,53203.0,138.3645,138.4101,138.3098,138.3828,53203.0
2019-09-10 09:30:00,151.36,151.41,151.03,151.08,83414.0,138.0271,138.0727,137.7262,137.7718,83414.0
2019-09-10 09:35:00,151.07,151.11,150.91,150.92,74930.0,137.7627,137.7992,137.6168,137.6259,74930.0
2019-09-10 09:40:00,150.9,150.91,150.67,150.82,64914.0,137.6077,137.6168,137.3979,137.5347,64914.0
2019-09-10 09:45:00,150.78,150.93,150.78,150.9,36393.0,137.4982,137.635,137.4982,137.6077,36393.0
2019-09-10 09:50:00,150.87,150.88,150.66,150.68,19457.0,137.5803,137.5894,137.3888,137.407,19457.0
2019-09-10 09:55:00,150.68,150.8,150.63,150.79,50758.0,137.407,137.5165,137.3614,137.5073,50758.0
2019-09-10 10:00:00,150.78,150.85,150.71,150.85,36623.0,137.4982,137.5621,137.4344,137.5621,36623.0
2019-09-10 10:05:00,150.84,150.87,150.71,150.76,23608.0,137.5529,137.5803,137.4344,137.48,23608.0
2019-09-10 10:10:00,150.75,150.77,150.65,150.76,30270.0,137.4709,137.4891,137.3797,137.48,30270.0
2019-09-10 10:15:00,150.74,150.93,150.73,150.81,35382.0,137.4618,137.635,137.4526,137.5256,35382.0
2019-09-10 10:20:00,150.82,151.06,150.81,151.01,21290.0,137.5347,137.7536,137.5256,137.708,21290.0
2019-09-10 10:25:00,151.01,151.09,151.01,151.08,24196.0,137.708,137.7809,137.708,137.7718,24196.0
2019-09-10 10:30:00,151.08,151.08,150.97,151.01,10078.0,137.7718,137.7718,137.6715,137.708,10078.0
2019-09-10 10:35:00,151.0,151.12,150.94,150.94,15343.0,137.6988,137.8083,137.6441,137.6441,15343.0
2019-09-10 10:40:00,150.92,151.07,150.92,151.03,40768.0,137.6259,137.7627,137.6259,137.7262,40768.0
2019-09-10 10:45:00,150.99,151.01,150.92,151.01,9996.0,137.6897,137.708,137.6259,137.708,9996.0
2019-09-10 10:50:00,151.03,151.07,150.89,150.9,9689.0,137.7262,137.7627,137.5985,137.6077,9689.0
2019-09-10 10:55:00,150.91,150.92,150.81,150.86,19992.0,137.6168,137.6259,137.5256,137.5712,19992.0
2019-09-10 11:00:00,150.89,151.01,150.88,151.01,6246.0,137.5985,137.708,137.5894,137.708,6246.0
2019-09-10 11:05:00,150.97,151.01,150.92,151.01,5398.0,137.6715,137.708,137.6259,137.708,5398.0
2019-09-10 11:10:00,151.0,151.03,150.94,151.03,16807.0,137.6988,137.7262,137.6441,137.7262,16807.0
2019-09-10 11:15:00,151.02,151.02,150.89,150.93,27109.0,137.7171,137.7171,137.5985,137.635,27109.0
2019-09-10 11:20:00,150.91,150.94,150.84,150.88,41186.0,137.6168,137.6441,137.5529,137.5894,41186.0
2019-09-10 11:25:00,150.87,150.88,150.78,150.84,10706.0,137.5803,137.5894,137.4982,137.5529,10706.0
2019-09-10 11:30:00,150.83,150.9,150.83,150.85,4616.0,137.5438,137.6077,137.5438,137.5621,4616.0
2019-09-10 11:35:00,150.88,150.9,150.81,150.89,10628.0,137.5894,137.6077,137.5256,137.5985,10628.0
2019-09-10 11:40:00,150.88,150.89,150.84,150.89,4470.0,137.5894,137.5985,137.5529,137.5985,4470.0
2019-09-10 11:45:00,150.86,151.25,150.86,151.19,30652.0,137.5712,137.9268,137.5712,137.8721,30652.0
2019-09-10 11:50:00,151.17,151.39,151.17,151.34,61184.0,137.8539,138.0545,137.8539,138.0089,61184.0
2019-09-10 11:55:00,151.36,151.38,151.19,151.2,21172.0,138.0271,138.0454,137.8721,137.8812,21172.0
2019-09-10 12:00:00,151.23,151.24,151.0,151.1,17025.0,137.9086,137.9177,137.6988,137.79,17025.0
2019-09-10 12:05:00,151.03,151.18,151.0,151.16,29896.0,137.7262,137.863,137.6988,137.8448,29896.0
2019-09-10 12:10:00,151.17,151.31,151.14,151.28,19788.0,137.8539,137.9815,137.8265,137.9542,19788.0
2019-09-10 12:15:00,151.26,151.39,151.23,151.37,56699.0,137.9359,138.0545,137.9086,138.0363,56699.0
2019-09-10 12:20:00,151.4,151.58,151.4,151.56,35212.0,138.0636,138.2278,138.0636,138.2095,35212.0
2019-09-10 12:25:00,151.54,151.55,151.49,151.5,10724.0,138.1913,138.2004,138.1457,138.1548,10724.0
2019-09-10 12:30:00,151.5,151.54,151.48,151.49,403486.0,138.1548,138.1913,138.1366,138.1457,403486.0
2019-09-10 12:35:00,151.49,151.56,151.47,151.48,21131.0,138.1457,138.2095,138.1274,138.1366,21131.0
2019-09-10 12:40:00,151.5,151.55,151.46,151.52,12186.0,138.1548,138.2004,138.1183,138.173,12186.0
2019-09-10 12:45:00,151.54,151.64,151.53,151.64,12817.0,138.1913,138.2825,138.1822,138.2825,12817.0
2019-09-10 12:50:00,151.63,151.69,151.63,151.68,12373.0,138.2734,138.3281,138.2734,138.3189,12373.0
2019-09-10 12:55:00,151.66,151.67,151.57,151.59,30931.0,138.3007,138.3098,138.2186,138.2369,30931.0
2019-09-10 13:00:00,151.57,151.59,151.5,151.5,25317.0,138.2186,138.2369,138.1548,138.1548,25317.0
2019-09-10 13:05:00,151.52,151.52,151.42,151.43,20630.0,138.173,138.173,138.0819,138.091,20630.0
2019-09-10 13:10:00,151.44,151.48,151.41,151.48,945785.0,138.1001,138.1366,138.0727,138.1366,945785.0
2019-09-10 13:15:00,151.48,151.48,151.25,151.26,65930.0,138.1366,138.1366,137.9268,137.9359,65930.0
2019-09-10 13:20:00,151.3,151.41,151.29,151.41,16942.0,137.9724,138.0727,137.9633,138.0727,16942.0
2019-09-10 13:25:00,151.42,151.42,151.37,151.39,8643.0,138.0819,138.0819,138.0363,138.0545,8643.0
2019-09-10 13:30:00,151.39,151.49,151.38,151.45,13285.0,138.0545,138.1457,138.0454,138.1092,13285.0
2019-09-10 13:35:00,151.46,151.49,151.45,151.47,9920.0,138.1183,138.1457,138.1092,138.1274,9920.0
2019-09-10 13:40:00,151.46,151.47,151.4,151.41,8855.0,138.1183,138.1274,138.0636,138.0727,8855.0
2019-09-10 13:45:00,151.42,151.52,151.4,151.52,6646.0,138.0819,138.173,138.0636,138.173,6646.0
2019-09-10 13:50:00,151.52,151.58,151.5,151.51,10723.0,138.173,138.2278,138.1548,138.1639,10723.0
2019-09-10 13:55:00,151.5,151.53,151.42,151.42,14136.0,138.1548,138.1822,138.0819,138.0819,14136.0
2019-09-10 14:00:00,151.39,151.45,151.29,151.31,53572.0,138.0545,138.1092,137.9633,137.9815,53572.0
2019-09-10 14:05:00,151.31,151.37,151.24,151.33,104479.0,137.9815,138.0363,137.9177,137.9998,104479.0
2019-09-10 14:10:00,151.27,151.31,151.21,151.21,14197.0,137.9451,137.9815,137.8904,137.8904,14197.0
2019-09-10 14:15:00,151.2,151.23,151.17,151.23,11080.0,137.8812,137.9086,137.8539,137.9086,11080.0
2019-09-10 14:20:00,151.2,151.27,151.17,151.25,8079.0,137.8812,137.9451,137.8539,137.9268,8079.0
2019-09-10 14:25:00,151.23,151.29,151.17,151.17,20169.0,137.9086,137.9633,137.8539,137.8539,20169.0
2019-09-10 14:30:00,151.19,151.3,151.18,151.3,19246.0,137.8721,137.9724,137.863,137.9724,19246.0
2019-09-10 14:35:00,151.29,151.3,151.16,151.22,20446.0,137.9633,137.9724,137.8448,137.8995,20446.0
2019-09-10 14:40:00,151.22,151.22,151.11,151.15,31941.0,137.8995,137.8995,137.7992,137.8356,31941.0
2019-09-10 14:45:00,151.14,151.19,151.09,151.09,8246.0,137.8265,137.8721,137.7809,137.7809,8246.0
2019-09-10 14:50:00,151.1,151.18,151.07,151.18,14209.0,137.79,137.863,137.7627,137.863,14209.0
2019-09-10 14:55:00,151.2,151.24,151.18,151.22,21512.0,137.8812,137.9177,137.863,137.8995,21512.0
2019-09-10 15:00:00,151.22,151.28,151.2,151.28,28300.0,137.8995,137.9542,137.8812,137.9542,28300.0
2019-09-10 15:05:00,151.28,151.28,151.19,151.2,10389.0,137.9542,137.9542,137.8721,137.8812,10389.0
2019-09-10 15:10:00,151.2,151.25,151.19,151.21,11974.0,137.8812,137.9268,137.8721,137.8904,11974.0
2019-09-10 15:15:00,151.21,151.26,151.21,151.25,18100.0,137.8904,137.9359,137.8904,137.9268,18100.0
2019-09-10 15:20:00,151.25,151.25,151.14,151.16,16811.0,137.9268,137.9268,137.8265,137.8448,16811.0
2019-09-10 15:25:00,151.16,151.23,151.15,151.23,21858.0,137.8448,137.9086,137.8356,137.9086,21858.0
2019-09-10 15:30:00,151.24,151.33,151.21,151.29,24701.0,137.9177,137.9998,137.8904,137.9633,24701.0
2019-09-10 15:35:00,151.3,151.32,151.28,151.29,12018.0,137.9724,137.9907,137.9542,137.9633,12018.0
2019-09-10 15:40:00,151.29,151.42,151.28,151.41,22713.0,137.9633,138.0819,137.9542,138.0727,22713.0
2019-09-10 15:45:00,151.41,151.47,151.4,151.41,13608.0,138.0727,138.1274,138.0636,138.0727,13608.0
2019-09-10 15:50:00,151.42,151.46,151.41,151.44,36329.0,138.0819,138.1183,138.0727,138.1001,36329.0
2019-09-10 15:55:00,151.44,151.89,151.44,151.89,34158.0,138.1001,138.5105,138.1001,138.5105,34158.0
2019-09-11 09:30:00,152.09,152.09,151.7,151.81,82092.0,138.6928,138.6928,138.3372,138.4375,82092.0
2019-09-11 09:35:00,151.78,151.98,151.72,151.97,62992.0,138.4101,138.5925,138.3554,138.5834,62992.0
2019-09-11 09:40:00,151.99,152.02,151.89,151.97,42760.0,138.6016,138.629,138.5105,138.5834,42760.0
2019-09-11 09:45:00,152.07,152.29,152.05,152.25,91522.0,138.6746,138.8752,138.6564,138.8387,91522.0
2019-09-11 09:50:00,152.25,152.27,152.14,152.18,75340.0,138.8387,138.857,138.7384,138.7749,75340.0
2019-09-11 09:55:00,152.17,152.17,152.05,152.1,33318.0,138.7658,138.7658,138.6564,138.702,33318.0
2019-09-11 10:00:00,152.12,152.24,152.09,152.18,165858.0,138.7202,138.8296,138.6928,138.7749,165858.0
2019-09-11 10:05:00,152.18,152.21,152.13,152.21,25687.0,138.7749,138.8023,138.7293,138.8023,25687.0
2019-09-11 10:10:00,152.18,152.39,152.17,152.37,47716.0,138.7749,138.9664,138.7658,138.9482,47716.0
2019-09-11 10:15:00,152.38,152.38,152.28,152.3,24793.0,138.9573,138.9573,138.8661,138.8843,24793.0
2019-09-11 10:20:00,152.32,152.41,152.29,152.36,33537.0,138.9026,138.9846,138.8752,138.9391,33537.0
2019-09-11 10:25:00,152.32,152.39,152.3,152.39,26967.0,138.9026,138.9664,138.8843,138.9664,26967.0
2019-09-11 10:30:00,152.35,152.45,152.32,152.36,19646.0,138.9299,139.0211,138.9026,138.9391,19646.0
2019-09-11 10:35:00,152.36,152.44,152.35,152.39,30370.0,138.9391,139.012,138.9299,138.9664,30370.0
2019-09-11 10:40:00,152.39,152.42,152.32,152.37,28023.0,138.9664,138.9938,138.9026,138.9482,28023.0
2019-09-11 10:45:00,152.37,152.39,152.24,152.29,19903.0,138.9482,138.9664,138.8296,138.8752,19903.0
2019-09-11 10:50:00,152.29,152.36,152.27,152.33,35583.0,138.8752,138.9391,138.857,138.9117,35583.0
2019-09-11 10:55:00,152.33,152.43,152.33,152.41,30081.0,138.9117,139.0029,138.9117,138.9846,30081.0
2019-09-11 11:00:00,152.44,152.46,152.39,152.43,25846.0,139.012,139.0302,138.9664,139.0029,25846.0
2019-09-11 11:05:00,152.41,152.41,152.35,152.35,29534.0,138.9846,138.9846,138.9299,138.9299,29534.0
2019-09-11 11:10:00,152.38,152.4,152.34,152.37,29731.0,138.9573,138.9755,138.9208,138.9482,29731.0
2019-09-11 11:15:00,152.38,152.4,152.35,152.37,25424.0,138.9573,138.9755,138.9299,138.9482,25424.0
2019-09-11 11:20:00,152.37,152.48,152.35,152.43,30173.0,138.9482,139.0485,138.9299,139.0029,30173.0
2019-09-11 11:25:00,152.43,152.45,152.35,152.38,29308.0,139.0029,139.0211,138.9299,138.9573,29308.0
2019-09-11 11:30:00,152.42,152.57,152.42,152.56,30210.0,138.9938,139.1306,138.9938,139.1214,30210.0
2019-09-11 11:35:00,152.54,152.58,152.49,152.5,286763.0,139.1032,139.1397,139.0576,139.0667,286763.0
2019-09-11 11:40:00,152.5,152.54,152.44,152.54,31964.0,139.0667,139.1032,139.012,139.1032,31964.0
2019-09-11 11:45:00,152.53,152.53,152.46,152.48,22345.0,139.0941,139.0941,139.0302,139.0485,22345.0
2019-09-11 11:50:00,152.47,152.57,152.47,152.55,40142.0,139.0394,139.1306,139.0394,139.1123,40142.0
2019-09-11 11:55:00,152.55,152.63,152.54,152.59,33476.0,139.1123,139.1853,139.1032,139.1488,33476.0
2019-09-11 12:00:00,152.62,152.7,152.61,152.7,29027.0,139.1761,139.2491,139.167,139.2491,29027.0
2019-09-11 12:05:00,152.69,152.76,152.68,152.68,45265.0,139.24,139.3038,139.2309,139.2309,45265.0
2019-09-11 12:10:00,152.7,152.72,152.68,152.69,38962.0,139.2491,139.2673,139.2309,139.24,38962.0
2019-09-11 12:15:00,152.71,152.71,152.64,152.67,21129.0,139.2582,139.2582,139.1944,139.2217,21129.0
2019-09-11 12:20:00,152.66,152.7,152.65,152.67,22768.0,139.2126,139.2491,139.2035,139.2217,22768.0
2019-09-11 12:25:00,152.66,152.68,152.64,152.66,17319.0,139.2126,139.2309,139.1944,139.2126,17319.0
2019-09-11 12:30:00,152.66,152.7,152.64,152.68,47630.0,139.2126,139.2491,139.1944,139.2309,47630.0
2019-09-11 12:35:00,152.7,152.71,152.68,152.69,25229.0,139.2491,139.2582,139.2309,139.24,25229.0
2019-09-11 12:40:00,152.69,152.71,152.67,152.69,20678.0,139.24,139.2582,139.2217,139.24,20678.0
2019-09-11 12:45:00,152.7,152.74,152.67,152.69,22440.0,139.2491,139.2856,139.2217,139.24,22440.0
2019-09-11 12:50:00,152.69,152.75,152.68,152.72,22064.0,139.24,139.2947,139.2309,139.2673,22064.0
2019-09-11 12:55:00,152.74,152.87,152.73,152.76,35677.0,139.2856,139.4041,139.2765,139.3038,35677.0
2019-09-11 13:00:00,152.79,152.81,152.76,152.78,23538.0,139.3312,139.3494,139.3038,139.3221,23538.0
2019-09-11 13:05:00,152.78,152.81,152.75,152.79,13698.0,139.3221,139.3494,139.2947,139.3312,13698.0
2019-09-11 13:10:00,152.78,152.84,152.78,152.84,21841.0,139.3221,139.3768,139.3221,139.3768,21841.0
2019-09-11 13:15:00,152.84,152.86,152.81,152.86,28808.0,139.3768,139.395,139.3494,139.395,28808.0
2019-09-11 13:20:00,152.86,152.87,152.84,152.86,26581.0,139.395,139.4041,139.3768,139.395,26581.0
2019-09-11 13:25:00,152.88,152.9,152.8,152.81,15689.0,139.4132,139.4315,139.3403,139.3494,15689.0
2019-09-11 13:30:00,152.81,152.85,152.8,152.84,13656.0,139.3494,139.3859,139.3403,139.3768,13656.0
2019-09-11 13:35:00,152.84,152.87,152.82,152.86,33148.0,139.3768,139.4041,139.3585,139.395,33148.0
2019-09-11 13:40:00,152.87,152.9,152.75,152.79,25689.0,139.4041,139.4315,139.2947,139.3312,25689.0
2019-09-11 13:45:00,152.81,152.83,152.78,152.83,29929.0,139.3494,139.3676,139.3221,139.3676,29929.0
2019-09-11 13:50:00,152.83,152.85,152.75,152.75,16325.0,139.3676,139.3859,139.2947,139.2947,16325.0
2019-09-11 13:55:00,152.76,152.78,152.73,152.77,19071.0,139.3038,139.3221,139.2765,139.3129,19071.0
2019-09-11 14:00:00,152.77,152.77,152.72,152.72,16166.0,139.3129,139.3129,139.2673,139.2673,16166.0
2019-09-11 14:05:00,152.74,152.8,152.73,152.8,21440.0,139.2856,139.3403,139.2765,139.3403,21440.0
2019-09-11 14:10:00,152.8,152.8,152.74,152.76,36553.0,139.3403,139.3403,139.2856,139.3038,36553.0
2019-09-11 14:15:00,152.75,152.76,152.73,152.75,41153.0,139.2947,139.3038,139.2765,139.2947,41153.0
2019-09-11 14:20:00,152.75,152.8,152.69,152.76,29806.0,139.2947,139.3403,139.24,139.3038,29806.0
2019-09-11 14:25:00,152.75,152.79,152.72,152.74,26504.0,139.2947,139.3312,139.2673,139.2856,26504.0
2019-09-11 14:30:00,152.74,152.76,152.69,152.72,32476.0,139.2856,139.3038,139.24,139.2673,32476.0
2019-09-11 14:35:00,152.72,152.73,152.69,152.72,25356.0,139.2673,139.2765,139.24,139.2673,25356.0
2019-09-11 14:40:00,152.72,152.76,152.71,152.75,28077.0,139.2673,139.3038,139.2582,139.2947,28077.0
2019-09-11 14:45:00,152.75,152.76,152.68,152.69,28933.0,139.2947,139.3038,139.2309,139.24,28933.0
2019-09-11 14:50:00,152.69,152.71,152.64,152.69,45743.0,139.24,139.2582,139.1944,139.24,45743.0
2019-09-11 14:55:00,152.69,152.73,152.68,152.71,25560.0,139.24,139.2765,139.2309,139.2582,25560.0
2019-09-11 15:00:00,152.73,152.83,152.72,152.82,41158.0,139.2765,139.3676,139.2673,139.3585,41158.0
2019-09-11 15:05:00,152.82,152.84,152.8,152.83,26484.0,139.3585,139.3768,139.3403,139.3676,26484.0
2019-09-11 15:10:00,152.83,152.86,152.81,152.83,567558.0,139.3676,139.395,139.3494,139.3676,567558.0
2019-09-11 15:15:00,152.84,152.88,152.83,152.85,40309.0,139.3768,139.4132,139.3676,139.3859,40309.0
2019-09-11 15:20:00,152.84,152.89,152.84,152.84,34517.0,139.3768,139.4224,139.3768,139.3768,34517.0
2019-09-11 15:25:00,152.86,152.87,152.83,152.85,25826.0,139.395,139.4041,139.3676,139.3859,25826.0
2019-09-11 15:30:00,152.86,152.9,152.85,152.89,27126.0,139.395,139.4315,139.3859,139.4224,27126.0
2019-09-11 15:35:00,152.89,152.97,152.85,152.94,78723.0,139.4224,139.4953,139.3859,139.468,78723.0
2019-09-11 15:40:00,152.94,152.99,152.9,152.92,29997.0,139.468,139.5136,139.4315,139.4497,29997.0
2019-09-11 15:45:00,152.91,152.91,152.78,152.88,45554.0,139.4406,139.4406,139.3221,139.4132,45554.0
2019-09-11 15:50:00,152.89,153.07,152.89,153.06,86750.0,139.4224,139.5865,139.4224,139.5774,86750.0
2019-09-11 15:55:00,153.07,153.17,152.96,153.14,87662.0,139.5865,139.6777,139.4862,139.6503,87662.0
2019-09-12 09:30:00,153.63,153.78,153.4,153.75,110269.0,140.0972,140.234,139.8874,140.2066,110269.0
2019-09-12 09:35:00,153.75,153.76,153.53,153.63,75028.0,140.2066,140.2157,140.006,140.0972,75028.0
2019-09-12 09:40:00,153.65,153.7,153.33,153.34,40106.0,140.1154,140.161,139.8236,139.8327,40106.0
2019-09-12 09:45:00,153.34,153.4,153.1,153.13,64571.0,139.8327,139.8874,139.6139,139.6412,64571.0
2019-09-12 09:50:00,153.12,153.24,153.05,153.23,25889.0,139.6321,139.7415,139.5683,139.7324,25889.0
2019-09-12 09:55:00,153.25,153.4,153.21,153.38,61983.0,139.7507,139.8874,139.7142,139.8692,61983.0
2019-09-12 10:00:00,153.4,153.45,153.26,153.45,71598.0,139.8874,139.933,139.7598,139.933,71598.0
2019-09-12 10:05:00,153.45,153.46,153.35,153.35,18041.0,139.933,139.9422,139.8418,139.8418,18041.0
2019-09-12 10:10:00,153.38,154.13,153.31,153.67,197834.0,139.8692,140.5531,139.8054,140.1337,197834.0
2019-09-12 10:15:00,153.75,154.02,153.7,153.84,42899.0,140.2066,140.4528,140.161,140.2887,42899.0
2019-09-12 10:20:00,153.85,154.07,153.82,153.87,44446.0,140.2978,140.4984,140.2704,140.316,44446.0
2019-09-12 10:25:00,153.88,153.98,153.86,153.95,31580.0,140.3252,140.4163,140.3069,140.389,31580.0
2019-09-12 10:30:00,153.96,154.0,153.79,153.83,42522.0,140.3981,140.4346,140.2431,140.2796,42522.0
2019-09-12 10:35:00,153.81,153.84,153.69,153.83,31780.0,140.2613,140.2887,140.1519,140.2796,31780.0
2019-09-12 10:40:00,153.86,153.9,153.73,153.76,29031.0,140.3069,140.3434,140.1884,140.2157,29031.0
2019-09-12 10:45:00,153.8,153.87,153.74,153.86,36345.0,140.2522,140.316,140.1975,140.3069,36345.0
2019-09-12 10:50:00,153.86,153.88,153.13,153.35,105594.0,140.3069,140.3252,139.6412,139.8418,105594.0
2019-09-12 10:55:00,153.32,153.4,153.25,153.29,55318.0,139.8145,139.8874,139.7507,139.7871,55318.0
2019-09-12 11:00:00,153.31,153.32,153.17,153.32,26257.0,139.8054,139.8145,139.6777,139.8145,26257.0
2019-09-12 11:05:00,153.3,153.37,153.19,153.37,32196.0,139.7962,139.8601,139.6959,139.8601,32196.0
2019-09-12 11:10:00,153.34,153.44,153.32,153.44,18958.0,139.8327,139.9239,139.8145,139.9239,18958.0
2019-09-12 11:15:00,153.45,153.58,153.44,153.58,52889.0,139.933,140.0516,139.9239,140.0516,52889.0
2019-09-12 11:20:00,153.57,153.67,153.51,153.65,90521.0,140.0425,140.1337,139.9878,140.1154,90521.0
2019-09-12 11:25:00,153.66,153.7,153.61,153.64,36053.0,140.1245,140.161,140.0789,140.1063,36053.0
2019-09-12 11:30:00,153.65,153.69,153.61,153.62,44636.0,140.1154,140.1519,140.0789,140.0881,44636.0
2019-09-12 11:35:00,153.63,153.65,153.61,153.65,26551.0,140.0972,140.1154,140.0789,140.1154,26551.0
2019-09-12 11:40:00,153.65,153.78,153.65,153.76,29728.0,140.1154,140.234,140.1154,140.2157,29728.0
2019-09-12 11:45:00,153.78,153.82,153.75,153.8,19381.0,140.234,140.2704,140.2066,140.2522,19381.0
2019-09-12 11:50:00,153.8,153.85,153.77,153.81,21088.0,140.2522,140.2978,140.2248,140.2613,21088.0
2019-09-12 11:55:00,153.81,153.85,153.76,153.83,20186.0,140.2613,140.2978,140.2157,140.2796,20186.0
2019-09-12 12:00:00,153.82,153.84,153.71,153.74,35882.0,140.2704,140.2887,140.1701,140.1975,35882.0
2019-09-12 12:05:00,153.73,153.76,153.66,153.68,30671.0,140.1884,140.2157,140.1245,140.1428,30671.0
2019-09-12 12:10:00,153.68,153.73,153.67,153.69,19470.0,140.1428,140.1884,140.1337,140.1519,19470.0
2019-09-12 12:15:00,153.69,153.69,153.62,153.66,23262.0,140.1519,140.1519,140.0881,140.1245,23262.0
2019-09-12 12:20:00,153.66,153.72,153.65,153.68,26312.0,140.1245,140.1793,140.1154,140.1428,26312.0
2019-09-12 12:25:00,153.67,153.77,153.67,153.75,18378.0,140.1337,140.2248,140.1337,140.2066,18378.0
2019-09-12 12:30:00,153.75,153.81,153.73,153.79,20671.0,140.2066,140.2613,140.1884,140.2431,20671.0
2019-09-12 12:35:00,153.78,153.81,153.76,153.77,17150.0,140.234,140.2613,140.2157,140.2248,17150.0
2019-09-12 12:40:00,153.77,153.84,153.74,153.84,31305.0,140.2248,140.2887,140.1975,140.2887,31305.0
2019-09-12 12:45:00,153.85,153.9,153.85,153.87,30255.0,140.2978,140.3434,140.2978,140.316,30255.0
2019-09-12 12:50:00,153.88,153.93,153.86,153.92,20652.0,140.3252,140.3708,140.3069,140.3616,20652.0
2019-09-12 12:55:00,153.92,153.96,153.91,153.93,16491.0,140.3616,140.3981,140.3525,140.3708,16491.0
2019-09-12 13:00:00,153.94,154.13,153.94,154.03,42579.0,140.3799,140.5531,140.3799,140.4619,42579.0
2019-09-12 13:05:00,154.05,154.1,153.96,153.98,35131.0,140.4802,140.5258,140.3981,140.4163,35131.0
2019-09-12 13:10:00,153.98,154.01,153.94,153.95,20663.0,140.4163,140.4437,140.3799,140.389,20663.0
2019-09-12 13:15:00,153.95,153.97,153.9,153.95,12808.0,140.389,140.4072,140.3434,140.389,12808.0
2019-09-12 13:20:00,153.94,153.97,153.92,153.93,29497.0,140.3799,140.4072,140.3616,140.3708,29497.0
2019-09-12 13:25:00,153.92,153.94,153.9,153.93,23041.0,140.3616,140.3799,140.3434,140.3708,23041.0
2019-09-12 13:30:00,153.94,154.0,153.92,153.99,29567.0,140.3799,140.4346,140.3616,140.4255,29567.0
2019-09-12 13:35:00,153.99,154.01,153.93,153.93,33507.0,140.4255,140.4437,140.3708,140.3708,33507.0
2019-09-12 13:40:00,153.94,154.03,153.91,154.02,46895.0,140.3799,140.4619,140.3525,140.4528,46895.0
2019-09-12 13:45:00,154.01,154.04,153.97,154.0,16800.0,140.4437,140.4711,140.4072,140.4346,16800.0
2019-09-12 13:50:00,154.01,154.07,154.01,154.02,14774.0,140.4437,140.4984,140.4437,140.4528,14774.0
2019-09-12 13:55:00,154.01,154.02,153.97,153.97,20989.0,140.4437,140.4528,140.4072,140.4072,20989.0
2019-09-12 14:00:00,153.98,153.99,153.87,153.91,18821.0,140.4163,140.4255,140.316,140.3525,18821.0
2019-09-12 14:05:00,153.91,153.91,153.85,153.88,20208.0,140.3525,140.3525,140.2978,140.3252,20208.0
2019-09-12 14:10:00,153.87,153.94,153.87,153.88,130094.0,140.316,140.3799,140.316,140.3252,130094.0
2019-09-12 14:15:00,153.9,153.92,153.85,153.9,19662.0,140.3434,140.3616,140.2978,140.3434,19662.0
2019-09-12 14:20:00,153.91,153.91,153.83,153.87,11279.0,140.3525,140.3525,140.2796,140.316,11279.0
2019-09-12 14:25:00,153.86,153.93,153.84,153.91,26791.0,140.3069,140.3708,140.2887,140.3525,26791.0
2019-09-12 14:30:00,153.91,153.99,153.87,153.96,35145.0,140.3525,140.4255,140.316,140.3981,35145.0
2019-09-12 14:35:00,153.96,154.04,153.96,154.03,33145.0,140.3981,140.4711,140.3981,140.4619,33145.0
2019-09-12 14:40:00,154.02,154.12,154.02,154.04,48062.0,140.4528,140.544,140.4528,140.4711,48062.0
2019-09-12 14:45:00,154.04,154.07,154.01,154.02,16399.0,140.4711,140.4984,140.4437,140.4528,16399.0
2019-09-12 14:50:00,154.03,154.06,154.0,154.0,11902.0,140.4619,140.4893,140.4346,140.4346,11902.0
2019-09-12 14:55:00,154.0,154.01,153.94,153.98,18538.0,140.4346,140.4437,140.3799,140.4163,18538.0
2019-09-12 15:00:00,153.99,154.01,153.89,153.92,18237.0,140.4255,140.4437,140.3343,140.3616,18237.0
2019-09-12 15:05:00,153.92,153.93,153.89,153.91,21730.0,140.3616,140.3708,140.3343,140.3525,21730.0
2019-09-12 15:10:00,153.91,153.92,153.87,153.91,21851.0,140.3525,140.3616,140.316,140.3525,21851.0
2019-09-12 15:15:00,153.91,153.93,153.88,153.89,22127.0,140.3525,140.3708,140.3252,140.3343,22127.0
2019-09-12 15:20:00,153.89,153.98,153.88,153.94,25242.0,140.3343,140.4163,140.3252,140.3799,25242.0
2019-09-12 15:25:00,153.96,153.97,153.9,153.91,23963.0,140.3981,140.4072,140.3434,140.3525,23963.0
2019-09-12 15:30:00,153.91,153.98,153.86,153.91,25113.0,140.3525,140.4163,140.3069,140.3525,25113.0
2019-09-12 15:35:00,153.91,153.95,153.88,153.88,23184.0,140.3525,140.389,140.3252,140.3252,23184.0
2019-09-12 15:40:00,153.9,153.9,153.8,153.87,39931.0,140.3434,140.3434,140.2522,140.316,39931.0
2019-09-12 15:45:00,153.87,153.91,153.78,153.78,37229.0,140.316,140.3525,140.234,140.234,37229.0
2019-09-12 15:50:00,153.76,153.8,153.68,153.75,88367.0,140.2157,140.2522,140.1428,140.2066,88367.0
2019-09-12 15:55:00,153.75,153.75,153.52,153.59,93133.0,140.2066,140.2066,139.9969,140.0607,93133.0
2019-09-13 09:30:00,153.87,153.95,153.74,153.79,99727.0,140.316,140.389,140.1975,140.2431,99727.0
2019-09-13 09:35:00,153.78,153.97,153.77,153.92,62564.0,140.234,140.4072,140.2248,140.3616,62564.0
2019-09-13 09:40:00,153.91,153.97,153.81,153.92,29581.0,140.3525,140.4072,140.2613,140.3616,29581.0
2019-09-13 09:45:00,153.92,153.96,153.85,153.93,30507.0,140.3616,140.3981,140.2978,140.3708,30507.0
2019-09-13 09:50:00,153.93,154.03,153.93,153.96,29965.0,140.3708,140.4619,140.3708,140.3981,29965.0
2019-09-13 09:55:00,153.94,153.95,153.69,153.8,27000.0,140.3799,140.389,140.1519,140.2522,27000.0
2019-09-13 10:00:00,153.77,153.82,153.7,153.71,54564.0,140.2248,140.2704,140.161,140.1701,54564.0
2019-09-13 10:05:00,153.73,153.77,153.6,153.6,98532.0,140.1884,140.2248,140.0698,140.0698,98532.0
2019-09-13 10:10:00,153.61,153.69,153.56,153.6,44130.0,140.0789,140.1519,140.0333,140.0698,44130.0
2019-09-13 10:15:00,153.6,153.78,153.58,153.77,26711.0,140.0698,140.234,140.0516,140.2248,26711.0
2019-09-13 10:20:00,153.78,153.88,153.78,153.83,21568.0,140.234,140.3252,140.234,140.2796,21568.0
2019-09-13 10:25:00,153.84,153.96,153.83,153.9,19535.0,140.2887,140.3981,140.2796,140.3434,19535.0
2019-09-13 10:30:00,153.89,153.92,153.85,153.86,29277.0,140.3343,140.3616,140.2978,140.3069,29277.0
2019-09-13 10:35:00,153.85,153.89,153.79,153.84,74769.0,140.2978,140.3343,140.2431,140.2887,74769.0
2019-09-13 10:40:00,153.83,153.85,153.8,153.83,29277.0,140.2796,140.2978,140.2522,140.2796,29277.0
2019-09-13 10:45:00,153.82,153.95,153.81,153.93,111116.0,140.2704,140.389,140.2613,140.3708,111116.0
2019-09-13 10:50:00,153.93,153.98,153.91,153.96,52167.0,140.3708,140.4163,140.3525,140.3981,52167.0
2019-09-13 10:55:00,153.98,153.98,153.92,153.95,23286.0,140.4163,140.4163,140.3616,140.389,23286.0
2019-09-13 11:00:00,153.96,153.99,153.9,153.93,23715.0,140.3981,140.4255,140.3434,140.3708,23715.0
2019-09-13 11:05:00,153.92,154.09,153.91,154.06,25933.0,140.3616,140.5167,140.3525,140.4893,25933.0
2019-09-13 11:10:00,154.05,154.07,154.01,154.03,21864.0,140.4802,140.4984,140.4437,140.4619,21864.0
2019-09-13 11:15:00,154.02,154.03,153.98,154.01,20365.0,140.4528,140.4619,140.4163,140.4437,20365.0
2019-09-13 11:20:00,154.02,154.02,153.94,153.96,143473.0,140.4528,140.4528,140.3799,140.3981,143473.0
2019-09-13 11:25:00,153.99,153.99,153.77,153.82,52728.0,140.4255,140.4255,140.2248,140.2704,52728.0
2019-09-13 11:30:00,153.83,153.89,153.79,153.83,19950.0,140.2796,140.3343,140.2431,140.2796,19950.0
2019-09-13 11:35:00,153.84,153.86,153.74,153.77,25405.0,140.2887,140.3069,140.1975,140.2248,25405.0
2019-09-13 11:40:00,153.78,153.82,153.74,153.82,21651.0,140.234,140.2704,140.1975,140.2704,21651.0
2019-09-13 11:45:00,153.83,153.84,153.78,153.84,17359.0,140.2796,140.2887,140.234,140.2887,17359.0
2019-09-13 11:50:00,153.84,153.88,153.77,153.78,27071.0,140.2887,140.3252,140.2248,140.234,27071.0
2019-09-13 11:55:00,153.79,153.85,153.76,153.76,36746.0,140.2431,140.2978,140.2157,140.2157,36746.0
2019-09-13 12:00:00,153.75,153.83,153.73,153.83,20424.0,140.2066,140.2796,140.1884,140.2796,20424.0
2019-09-13 12:05:00,153.83,153.92,153.82,153.87,45170.0,140.2796,140.3616,140.2704,140.316,45170.0
2019-09-13 12:10:00,153.88,153.9,153.82,153.86,19147.0,140.3252,140.3434,140.2704,140.3069,19147.0
2019-09-13 12:15:00,153.86,153.9,153.83,153.87,20601.0,140.3069,140.3434,140.2796,140.316,20601.0
2019-09-13 12:20:00,153.85,153.86,153.73,153.75,29742.0,140.2978,140.3069,140.1884,140.2066,29742.0
2019-09-13 12:25:00,153.75,153.77,153.65,153.7,32907.0,140.2066,140.2248,140.1154,140.161,32907.0
2019-09-13 12:30:00,153.7,153.74,153.68,153.74,31560.0,140.161,140.1975,140.1428,140.1975,31560.0
2019-09-13 12:35:00,153.74,153.8,153.74,153.75,25665.0,140.1975,140.2522,140.1975,140.2066,25665.0
2019-09-13 12:40:00,153.74,153.76,153.67,153.73,27420.0,140.1975,140.2157,140.1337,140.1884,27420.0
2019-09-13 12:45:00,153.73,153.73,153.65,153.66,31312.0,140.1884,140.1884,140.1154,140.1245,31312.0
2019-09-13 12:50:00,153.67,153.75,153.64,153.69,18908.0,140.1337,140.2066,140.1063,140.1519,18908.0
2019-09-13 12:55:00,153.69,153.72,153.68,153.7,19124.0,140.1519,140.1793,140.1428,140.161,19124.0
2019-09-13 13:00:00,153.67,153.71,153.65,153.66,24617.0,140.1337,140.1701,140.1154,140.1245,24617.0
2019-09-13 13:05:00,153.66,153.73,153.65,153.73,13305.0,140.1245,140.1884,140.1154,140.1884,13305.0
2019-09-13 13:10:00,153.72,153.75,153.7,153.73,22115.0,140.1793,140.2066,140.161,140.1884,22115.0
2019-09-13 13:15:00,153.73,153.76,153.72,153.75,27453.0,140.1884,140.2157,140.1793,140.2066,27453.0
2019-09-13 13:20:00,153.73,153.73,153.68,153.69,21430.0,140.1884,140.1884,140.1428,140.1519,21430.0
2019-09-13 13:25:00,153.68,153.69,153.66,153.68,19024.0,140.1428,140.1519,140.1245,140.1428,19024.0
2019-09-13 13:30:00,153.68,153.7,153.64,153.64,25018.0,140.1428,140.161,140.1063,140.1063,25018.0
2019-09-13 13:35:00,153.63,153.65,153.59,153.61,17828.0,140.0972,140.1154,140.0607,140.0789,17828.0
2019-09-13 13:40:00,153.6,153.6,153.46,153.49,27682.0,140.0698,140.0698,139.9422,139.9695,27682.0
2019-09-13 13:45:00,153.48,153.61,153.43,153.61,24372.0,139.9604,140.0789,139.9148,140.0789,24372.0
2019-09-13 13:50:00,153.61,153.66,153.61,153.65,14095.0,140.0789,140.1245,140.0789,140.1154,14095.0
2019-09-13 13:55:00,153.65,153.66,153.49,153.51,19787.0,140.1154,140.1245,139.9695,139.9878,19787.0
2019-09-13 14:00:00,153.51,153.58,153.5,153.55,50230.0,139.9878,140.0516,139.9786,140.0242,50230.0
2019-09-13 14:05:00,153.55,153.63,153.53,153.6,69295.0,140.0242,140.0972,140.006,140.0698,69295.0
2019-09-13 14:10:00,153.6,153.62,153.53,153.53,19085.0,140.0698,140.0881,140.006,140.006,19085.0
2019-09-13 14:15:00,153.53,153.55,153.46,153.49,22996.0,140.006,140.0242,139.9422,139.9695,22996.0
2019-09-13 14:20:00,153.49,153.56,153.47,153.56,17637.0,139.9695,140.0333,139.9513,140.0333,17637.0
2019-09-13 14:25:00,153.56,153.56,153.48,153.54,29163.0,140.0333,140.0333,139.9604,140.0151,29163.0
2019-09-13 14:30:00,153.55,153.6,153.54,153.59,23897.0,140.0242,140.0698,140.0151,140.0607,23897.0
2019-09-13 14:35:00,153.58,153.6,153.55,153.56,23456.0,140.0516,140.0698,140.0242,140.0333,23456.0
2019-09-13 14:40:00,153.56,153.61,153.55,153.59,20153.0,140.0333,140.0789,140.0242,140.0607,20153.0
2019-09-13 14:45:00,153.59,153.59,153.49,153.52,17161.0,140.0607,140.0607,139.9695,139.9969,17161.0
2019-09-13 14:50:00,153.52,153.59,153.52,153.55,10865.0,139.9969,140.0607,139.9969,140.0242,10865.0
2019-09-13 14:55:00,153.55,153.6,153.51,153.53,26374.0,140.0242,140.0698,139.9878,140.006,26374.0
2019-09-13 15:00:00,153.54,153.54,153.43,153.47,30950.0,140.0151,140.0151,139.9148,139.9513,30950.0
2019-09-13 15:05:00,153.48,153.48,153.34,153.35,29084.0,139.9604,139.9604,139.8327,139.8418,29084.0
2019-09-13 15:10:00,153.34,153.42,153.32,153.36,38673.0,139.8327,139.9057,139.8145,139.851,38673.0
2019-09-13 15:15:00,153.34,153.36,153.28,153.34,34086.0,139.8327,139.851,139.778,139.8327,34086.0
2019-09-13 15:20:00,153.33,153.41,153.31,153.41,32926.0,139.8236,139.8966,139.8054,139.8966,32926.0
2019-09-13 15:25:00,153.39,153.45,153.38,153.43,17991.0,139.8783,139.933,139.8692,139.9148,17991.0
2019-09-13 15:30:00,153.42,153.48,153.41,153.47,23167.0,139.9057,139.9604,139.8966,139.9513,23167.0
2019-09-13 15:35:00,153.47,153.53,153.47,153.47,29711.0,139.9513,140.006,139.9513,139.9513,29711.0
2019-09-13 15:40:00,153.47,153.56,153.42,153.53,30911.0,139.9513,140.0333,139.9057,140.006,30911.0
2019-09-13 15:45:00,153.53,153.57,153.5,153.56,27250.0,140.006,140.0425,139.9786,140.0333,27250.0
2019-09-13 15:50:00,153.57,153.65,153.51,153.53,74218.0,140.0425,140.1154,139.9878,140.006,74218.0
2019-09-13 15:55:00,153.53,153.62,153.43,153.46,92097.0,140.006,140.0881,139.9148,139.9422,92097.0
2019-09-16 09:30:00,152.22,152.36,152.04,152.28,96506.0,139.4487,139.577,139.2838,139.5037,96506.0
2019-09-16 09:35:00,152.3,152.4,152.24,152.34,38979.0,139.522,139.6136,139.467,139.5586,38979.0
2019-09-16 09:40:00,152.31,152.46,152.26,152.46,27895.0,139.5312,139.6686,139.4854,139.6686,27895.0
2019-09-16 09:45:00,152.47,152.47,152.33,152.38,17026.0,139.6777,139.6777,139.5495,139.5953,17026.0
2019-09-16 09:50:00,152.42,152.62,152.42,152.58,33965.0,139.6319,139.8152,139.6319,139.7785,33965.0
2019-09-16 09:55:00,152.6,152.6,152.54,152.59,9833.0,139.7968,139.7968,139.7419,139.7877,9833.0
2019-09-16 10:00:00,152.6,152.6,152.53,152.57,23230.0,139.7968,139.7968,139.7327,139.7694,23230.0
2019-09-16 10:05:00,152.59,152.65,152.54,152.55,20870.0,139.7877,139.8426,139.7419,139.751,20870.0
2019-09-16 10:10:00,152.56,152.59,152.49,152.51,38408.0,139.7602,139.7877,139.6961,139.7144,38408.0
2019-09-16 10:15:00,152.49,152.57,152.49,152.54,5577.0,139.6961,139.7694,139.6961,139.7419,5577.0
2019-09-16 10:20:00,152.53,152.65,152.5,152.63,9185.0,139.7327,139.8426,139.7052,139.8243,9185.0
2019-09-16 10:25:00,152.61,152.65,152.42,152.42,32859.0,139.806,139.8426,139.6319,139.6319,32859.0
2019-09-16 10:30:00,152.44,152.44,152.35,152.43,14909.0,139.6503,139.6503,139.5678,139.6411,14909.0
2019-09-16 10:35:00,152.43,152.43,152.35,152.41,14806.0,139.6411,139.6411,139.5678,139.6228,14806.0
2019-09-16 10:40:00,152.38,152.49,152.35,152.43,63716.0,139.5953,139.6961,139.5678,139.6411,63716.0
2019-09-16 10:45:00,152.44,152.47,152.36,152.36,14412.0,139.6503,139.6777,139.577,139.577,14412.0
2019-09-16 10:50:00,152.37,152.48,152.32,152.33,26692.0,139.5861,139.6869,139.5403,139.5495,26692.0
2019-09-16 10:55:00,152.31,152.46,152.3,152.42,13843.0,139.5312,139.6686,139.522,139.6319,13843.0
2019-09-16 11:00:00,152.43,152.48,152.38,152.45,29860.0,139.6411,139.6869,139.5953,139.6594,29860.0
2019-09-16 11:05:00,152.46,152.67,152.46,152.67,31562.0,139.6686,139.861,139.6686,139.861,31562.0
2019-09-16 11:10:00,152.66,152.69,152.61,152.65,16143.0,139.8518,139.8793,139.806,139.8426,16143.0
2019-09-16 11:15:00,152.65,152.68,152.59,152.61,12171.0,139.8426,139.8701,139.7877,139.806,12171.0
2019-09-16 11:20:00,152.6,152.62,152.52,152.56,13901.0,139.7968,139.8152,139.7235,139.7602,13901.0
2019-09-16 11:25:00,152.58,152.66,152.55,152.58,20833.0,139.7785,139.8518,139.751,139.7785,20833.0
2019-09-16 11:30:00,152.56,152.59,152.41,152.41,12051.0,139.7602,139.7877,139.6228,139.6228,12051.0
2019-09-16 11:35:00,152.45,152.5,152.43,152.45,17343.0,139.6594,139.7052,139.6411,139.6594,17343.0
2019-09-16 11:40:00,152.43,152.45,152.32,152.36,24436.0,139.6411,139.6594,139.5403,139.577,24436.0
2019-09-16 11:45:00,152.37,152.38,152.29,152.29,7436.0,139.5861,139.5953,139.5128,139.5128,7436.0
2019-09-16 11:50:00,152.28,152.33,152.22,152.33,27860.0,139.5037,139.5495,139.4487,139.5495,27860.0
2019-09-16 11:55:00,152.32,152.32,152.09,152.12,42332.0,139.5403,139.5403,139.3296,139.3571,42332.0
2019-09-16 12:00:00,152.11,152.24,152.11,152.23,21116.0,139.3479,139.467,139.3479,139.4579,21116.0
2019-09-16 12:05:00,152.23,152.24,152.19,152.23,4644.0,139.4579,139.467,139.4212,139.4579,4644.0
2019-09-16 12:10:00,152.25,152.29,152.25,152.27,14052.0,139.4762,139.5128,139.4762,139.4945,14052.0
2019-09-16 12:15:00,152.27,152.28,152.24,152.25,5768.0,139.4945,139.5037,139.467,139.4762,5768.0
2019-09-16 12:20:00,152.24,152.25,152.21,152.25,11691.0,139.467,139.4762,139.4396,139.4762,11691.0
2019-09-16 12:25:00,152.24,152.33,152.23,152.31,8047.0,139.467,139.5495,139.4579,139.5312,8047.0
2019-09-16 12:30:00,152.3,152.36,152.3,152.3,24621.0,139.522,139.577,139.522,139.522,24621.0
2019-09-16 12:35:00,152.3,152.34,152.25,152.33,28833.0,139.522,139.5586,139.4762,139.5495,28833.0
2019-09-16 12:40:00,152.35,152.37,152.23,152.25,36156.0,139.5678,139.5861,139.4579,139.4762,36156.0
2019-09-16 12:45:00,152.27,152.33,152.24,152.32,13441.0,139.4945,139.5495,139.467,139.5403,13441.0
2019-09-16 12:50:00,152.34,152.43,152.33,152.4,16731.0,139.5586,139.6411,139.5495,139.6136,16731.0
2019-09-16 12:55:00,152.39,152.4,152.33,152.39,10284.0,139.6045,139.6136,139.5495,139.6045,10284.0
2019-09-16 13:00:00,152.38,152.43,152.33,152.43,9614.0,139.5953,139.6411,139.5495,139.6411,9614.0
2019-09-16 13:05:00,152.43,152.47,152.41,152.46,11567.0,139.6411,139.6777,139.6228,139.6686,11567.0
2019-09-16 13:10:00,152.47,152.48,152.45,152.46,16381.0,139.6777,139.6869,139.6594,139.6686,16381.0
2019-09-16 13:15:00,152.45,152.51,152.45,152.47,10999.0,139.6594,139.7144,139.6594,139.6777,10999.0
2019-09-16 13:20:00,152.47,152.51,152.45,152.46,10821.0,139.6777,139.7144,139.6594,139.6686,10821.0
2019-09-16 13:25:00,152.46,152.48,152.46,152.47,6929.0,139.6686,139.6869,139.6686,139.6777,6929.0
2019-09-16 13:30:00,152.46,152.52,152.45,152.45,11628.0,139.6686,139.7235,139.6594,139.6594,11628.0
2019-09-16 13:35:00,152.44,152.5,152.42,152.46,5351.0,139.6503,139.7052,139.6319,139.6686,5351.0
2019-09-16 13:40:00,152.48,152.5,152.46,152.48,6435.0,139.6869,139.7052,139.6686,139.6869,6435.0
2019-09-16 13:45:00,152.47,152.48,152.43,152.47,18712.0,139.6777,139.6869,139.6411,139.6777,18712.0
2019-09-16 13:50:00,152.47,152.54,152.43,152.52,55866.0,139.6777,139.7419,139.6411,139.7235,55866.0
2019-09-16 13:55:00,152.52,152.58,152.51,152.57,10125.0,139.7235,139.7785,139.7144,139.7694,10125.0
2019-09-16 14:00:00,152.57,152.62,152.55,152.56,17826.0,139.7694,139.8152,139.751,139.7602,17826.0
2019-09-16 14:05:00,152.57,152.57,152.46,152.46,10646.0,139.7694,139.7694,139.6686,139.6686,10646.0
2019-09-16 14:10:00,152.45,152.5,152.45,152.45,6207.0,139.6594,139.7052,139.6594,139.6594,6207.0
2019-09-16 14:15:00,152.46,152.52,152.44,152.52,8097.0,139.6686,139.7235,139.6503,139.7235,8097.0
2019-09-16 14:20:00,152.52,152.53,152.49,152.52,8445.0,139.7235,139.7327,139.6961,139.7235,8445.0
2019-09-16 14:25:00,152.52,152.57,152.52,152.57,3607.0,139.7235,139.7694,139.7235,139.7694,3607.0
2019-09-16 14:30:00,152.54,152.59,152.5,152.52,11015.0,139.7419,139.7877,139.7052,139.7235,11015.0
2019-09-16 14:35:00,152.52,152.52,152.48,152.5,10913.0,139.7235,139.7235,139.6869,139.7052,10913.0
2019-09-16 14:40:00,152.5,152.57,152.48,152.5,21322.0,139.7052,139.7694,139.6869,139.7052,21322.0
2019-09-16 14:45:00,152.51,152.55,152.48,152.55,11265.0,139.7144,139.751,139.6869,139.751,11265.0
2019-09-16 14:50:00,152.54,152.57,152.53,152.56,11064.0,139.7419,139.7694,139.7327,139.7602,11064.0
2019-09-16 14:55:00,152.55,152.58,152.53,152.56,10688.0,139.751,139.7785,139.7327,139.7602,10688.0
2019-09-16 15:00:00,152.56,152.61,152.51,152.54,12145.0,139.7602,139.806,139.7144,139.7419,12145.0
2019-09-16 15:05:00,152.52,152.53,152.45,152.47,7642.0,139.7235,139.7327,139.6594,139.6777,7642.0
2019-09-16 15:10:00,152.49,152.63,152.49,152.62,4760.0,139.6961,139.8243,139.6961,139.8152,4760.0
2019-09-16 15:15:00,152.61,152.62,152.54,152.55,8036.0,139.806,139.8152,139.7419,139.751,8036.0
2019-09-16 15:20:00,152.54,152.55,152.47,152.5,13852.0,139.7419,139.751,139.6777,139.7052,13852.0
2019-09-16 15:25:00,152.48,152.53,152.44,152.45,26272.0,139.6869,139.7327,139.6503,139.6594,26272.0
2019-09-16 15:30:00,152.44,152.49,152.41,152.49,21166.0,139.6503,139.6961,139.6228,139.6961,21166.0
2019-09-16 15:35:00,152.48,152.52,152.43,152.46,15028.0,139.6869,139.7235,139.6411,139.6686,15028.0
2019-09-16 15:40:00,152.46,152.47,152.41,152.45,13632.0,139.6686,139.6777,139.6228,139.6594,13632.0
2019-09-16 15:45:00,152.45,152.54,152.42,152.44,20893.0,139.6594,139.7419,139.6319,139.6503,20893.0
2019-09-16 15:50:00,152.43,152.51,152.4,152.46,19193.0,139.6411,139.7144,139.6136,139.6686,19193.0
2019-09-16 15:55:00,152.46,152.56,152.42,152.48,48031.0,139.6686,139.7602,139.6319,139.6869,48031.0
2019-09-17 09:30:00,152.35,152.46,152.0,152.36,52216.0,139.5678,139.6686,139.2472,139.577,52216.0
2019-09-17 09:35:00,152.33,152.43,152.22,152.43,88895.0,139.5495,139.6411,139.4487,139.6411,88895.0
2019-09-17 09:40:00,152.43,152.57,152.29,152.32,58903.0,139.6411,139.7694,139.5128,139.5403,58903.0
2019-09-17 09:45:00,152.31,152.46,152.31,152.44,13147.0,139.5312,139.6686,139.5312,139.6503,13147.0
2019-09-17 09:50:00,152.46,152.46,152.27,152.34,13747.0,139.6686,139.6686,139.4945,139.5586,13747.0
2019-09-17 09:55:00,152.33,152.49,152.33,152.44,19860.0,139.5495,139.6961,139.5495,139.6503,19860.0
2019-09-17 10:00:00,152.42,152.44,152.31,152.33,38853.0,139.6319,139.6503,139.5312,139.5495,38853.0
2019-09-17 10:05:00,152.32,152.34,152.26,152.28,21757.0,139.5403,139.5586,139.4854,139.5037,21757.0
2019-09-17 10:10:00,152.29,152.34,152.22,152.29,47707.0,139.5128,139.5586,139.4487,139.5128,47707.0
2019-09-17 10:15:00,152.3,152.4,152.3,152.37,57469.0,139.522,139.6136,139.522,139.5861,57469.0
2019-09-17 10:20:00,152.36,152.38,152.27,152.28,28437.0,139.577,139.5953,139.4945,139.5037,28437.0
2019-09-17 10:25:00,152.29,152.4,152.28,152.34,44639.0,139.5128,139.6136,139.5037,139.5586,44639.0
2019-09-17 10:30:00,152.36,152.44,152.35,152.42,11301.0,139.577,139.6503,139.5678,139.6319,11301.0
2019-09-17 10:35:00,152.42,152.43,152.35,152.39,36136.0,139.6319,139.6411,139.5678,139.6045,36136.0
2019-09-17 10:40:00,152.41,152.42,152.37,152.4,13862.0,139.6228,139.6319,139.5861,139.6136,13862.0
2019-09-17 10:45:00,152.35,152.45,152.32,152.36,43200.0,139.5678,139.6594,139.5403,139.577,43200.0
2019-09-17 10:50:00,152.35,152.4,152.35,152.37,23545.0,139.5678,139.6136,139.5678,139.5861,23545.0
2019-09-17 10:55:00,152.36,152.41,152.35,152.38,33871.0,139.577,139.6228,139.5678,139.5953,33871.0
2019-09-17 11:00:00,152.34,152.49,152.34,152.49,21634.0,139.5586,139.6961,139.5586,139.6961,21634.0
2019-09-17 11:05:00,152.47,152.51,152.43,152.48,64268.0,139.6777,139.7144,139.6411,139.6869,64268.0
2019-09-17 11:10:00,152.49,152.5,152.43,152.47,34530.0,139.6961,139.7052,139.6411,139.6777,34530.0
2019-09-17 11:15:00,152.46,152.53,152.39,152.4,51897.0,139.6686,139.7327,139.6045,139.6136,51897.0
2019-09-17 11:20:00,152.4,152.6,152.38,152.58,42891.0,139.6136,139.7968,139.5953,139.7785,42891.0
2019-09-17 11:25:00,152.57,152.57,152.44,152.47,28910.0,139.7694,139.7694,139.6503,139.6777,28910.0
2019-09-17 11:30:00,152.5,152.52,152.44,152.48,38839.0,139.7052,139.7235,139.6503,139.6869,38839.0
2019-09-17 11:35:00,152.5,152.55,152.47,152.53,130705.0,139.7052,139.751,139.6777,139.7327,130705.0
2019-09-17 11:40:00,152.54,152.56,152.51,152.54,108403.0,139.7419,139.7602,139.7144,139.7419,108403.0
2019-09-17 11:45:00,152.54,152.59,152.51,152.55,11408.0,139.7419,139.7877,139.7144,139.751,11408.0
2019-09-17 11:50:00,152.51,152.55,152.49,152.55,14805.0,139.7144,139.751,139.6961,139.751,14805.0
2019-09-17 11:55:00,152.52,152.54,152.47,152.49,32950.0,139.7235,139.7419,139.6777,139.6961,32950.0
2019-09-17 12:00:00,152.5,152.53,152.5,152.51,22758.0,139.7052,139.7327,139.7052,139.7144,22758.0
2019-09-17 12:05:00,152.53,152.57,152.44,152.47,10991.0,139.7327,139.7694,139.6503,139.6777,10991.0
2019-09-17 12:10:00,152.46,152.48,152.44,152.44,5867.0,139.6686,139.6869,139.6503,139.6503,5867.0
2019-09-17 12:15:00,152.45,152.46,152.42,152.44,6190.0,139.6594,139.6686,139.6319,139.6503,6190.0
2019-09-17 12:20:00,152.44,152.44,152.38,152.39,7493.0,139.6503,139.6503,139.5953,139.6045,7493.0
2019-09-17 12:25:00,152.41,152.45,152.37,152.43,10165.0,139.6228,139.6594,139.5861,139.6411,10165.0
2019-09-17 12:30:00,152.43,152.44,152.4,152.42,22447.0,139.6411,139.6503,139.6136,139.6319,22447.0
2019-09-17 12:35:00,152.42,152.42,152.32,152.33,19338.0,139.6319,139.6319,139.5403,139.5495,19338.0
2019-09-17 12:40:00,152.36,152.4,152.35,152.37,9621.0,139.577,139.6136,139.5678,139.5861,9621.0
2019-09-17 12:45:00,152.37,152.39,152.36,152.39,3957.0,139.5861,139.6045,139.577,139.6045,3957.0
2019-09-17 12:50:00,152.38,152.38,152.34,152.35,6113.0,139.5953,139.5953,139.5586,139.5678,6113.0
2019-09-17 12:55:00,152.35,152.37,152.32,152.36,14015.0,139.5678,139.5861,139.5403,139.577,14015.0
2019-09-17 13:00:00,152.36,152.37,152.33,152.35,4936.0,139.577,139.5861,139.5495,139.5678,4936.0
2019-09-17 13:05:00,152.36,152.39,152.34,152.38,8707.0,139.577,139.6045,139.5586,139.5953,8707.0
2019-09-17 13:10:00,152.38,152.41,152.37,152.41,4632.0,139.5953,139.6228,139.5861,139.6228,4632.0
2019-09-17 13:15:00,152.41,152.47,152.4,152.46,7546.0,139.6228,139.6777,139.6136,139.6686,7546.0
2019-09-17 13:20:00,152.46,152.48,152.45,152.46,3779.0,139.6686,139.6869,139.6594,139.6686,3779.0
2019-09-17 13:25:00,152.46,152.46,152.4,152.41,8161.0,139.6686,139.6686,139.6136,139.6228,8161.0
2019-09-17 13:30:00,152.41,152.44,152.4,152.43,3074.0,139.6228,139.6503,139.6136,139.6411,3074.0
2019-09-17 13:35:00,152.42,152.45,152.42,152.43,7865.0,139.6319,139.6594,139.6319,139.6411,7865.0
2019-09-17 13:40:00,152.42,152.47,152.41,152.45,10152.0,139.6319,139.6777,139.6228,139.6594,10152.0
2019-09-17 13:45:00,152.47,152.49,152.43,152.46,17701.0,139.6777,139.6961,139.6411,139.6686,17701.0
2019-09-17 13:50:00,152.47,152.52,152.46,152.48,17667.0,139.6777,139.7235,139.6686,139.6869,17667.0
2019-09-17 13:55:00,152.49,152.63,152.46,152.49,29100.0,139.6961,139.8243,139.6686,139.6961,29100.0
2019-09-17 14:00:00,152.54,152.63,152.54,152.58,9912.0,139.7419,139.8243,139.7419,139.7785,9912.0
2019-09-17 14:05:00,152.6,152.61,152.46,152.5,26232.0,139.7968,139.806,139.6686,139.7052,26232.0
2019-09-17 14:10:00,152.51,152.55,152.46,152.46,5020.0,139.7144,139.751,139.6686,139.6686,5020.0
2019-09-17 14:15:00,152.47,152.51,152.47,152.48,7330.0,139.6777,139.7144,139.6777,139.6869,7330.0
2019-09-17 14:20:00,152.47,152.49,152.42,152.43,9027.0,139.6777,139.6961,139.6319,139.6411,9027.0
2019-09-17 14:25:00,152.43,152.47,152.42,152.45,19861.0,139.6411,139.6777,139.6319,139.6594,19861.0
2019-09-17 14:30:00,152.46,152.47,152.44,152.46,9186.0,139.6686,139.6777,139.6503,139.6686,9186.0
2019-09-17 14:35:00,152.47,152.47,152.44,152.44,7820.0,139.6777,139.6777,139.6503,139.6503,7820.0
2019-09-17 14:40:00,152.45,152.53,152.45,152.53,16188.0,139.6594,139.7327,139.6594,139.7327,16188.0
2019-09-17 14:45:00,152.52,152.53,152.51,152.53,5341.0,139.7235,139.7327,139.7144,139.7327,5341.0
2019-09-17 14:50:00,152.52,152.55,152.51,152.54,6411.0,139.7235,139.751,139.7144,139.7419,6411.0
2019-09-17 14:55:00,152.51,152.54,152.49,152.51,15429.0,139.7144,139.7419,139.6961,139.7144,15429.0
2019-09-17 15:00:00,152.52,152.55,152.48,152.5,9704.0,139.7235,139.751,139.6869,139.7052,9704.0
2019-09-17 15:05:00,152.51,152.56,152.5,152.53,10330.0,139.7144,139.7602,139.7052,139.7327,10330.0
2019-09-17 15:10:00,152.54,152.54,152.48,152.49,5827.0,139.7419,139.7419,139.6869,139.6961,5827.0
2019-09-17 15:15:00,152.48,152.5,152.45,152.45,5988.0,139.6869,139.7052,139.6594,139.6594,5988.0
2019-09-17 15:20:00,152.46,152.52,152.46,152.51,11389.0,139.6686,139.7235,139.6686,139.7144,11389.0
2019-09-17 15:25:00,152.49,152.57,152.49,152.56,12050.0,139.6961,139.7694,139.6961,139.7602,12050.0
2019-09-17 15:30:00,152.56,152.66,152.56,152.65,33509.0,139.7602,139.8518,139.7602,139.8426,33509.0
2019-09-17 15:35:00,152.65,152.73,152.64,152.73,19699.0,139.8426,139.9159,139.8335,139.9159,19699.0
2019-09-17 15:40:00,152.74,152.79,152.71,152.79,10771.0,139.9251,139.9709,139.8976,139.9709,10771.0
2019-09-17 15:45:00,152.78,152.84,152.77,152.81,11416.0,139.9617,140.0167,139.9526,139.9892,11416.0
2019-09-17 15:50:00,152.81,152.84,152.76,152.83,18718.0,139.9892,140.0167,139.9434,140.0075,18718.0
2019-09-17 15:55:00,152.82,152.87,152.78,152.83,46083.0,139.9984,140.0442,139.9617,140.0075,46083.0
2019-09-18 09:30:00,152.65,152.74,152.36,152.39,67976.0,139.8426,139.9251,139.577,139.6045,67976.0
2019-09-18 09:35:00,152.4,152.48,152.27,152.46,16566.0,139.6136,139.6869,139.4945,139.6686,16566.0
2019-09-18 09:40:00,152.42,152.43,152.38,152.4,13616.0,139.6319,139.6411,139.5953,139.6136,13616.0
2019-09-18 09:45:00,152.4,152.4,152.35,152.38,7657.0,139.6136,139.6136,139.5678,139.5953,7657.0
2019-09-18 09:50:00,152.38,152.4,152.32,152.36,15773.0,139.5953,139.6136,139.5403,139.577,15773.0
2019-09-18 09:55:00,152.38,152.42,152.34,152.4,12432.0,139.5953,139.6319,139.5586,139.6136,12432.0
2019-09-18 10:00:00,152.4,152.42,152.38,152.42,60147.0,139.6136,139.6319,139.5953,139.6319,60147.0
2019-09-18 10:05:00,152.41,152.5,152.39,152.49,7719.0,139.6228,139.7052,139.6045,139.6961,7719.0
2019-09-18 10:10:00,152.5,152.5,152.42,152.48,21878.0,139.7052,139.7052,139.6319,139.6869,21878.0
2019-09-18 10:15:00,152.46,152.56,152.46,152.52,27393.0,139.6686,139.7602,139.6686,139.7235,27393.0
2019-09-18 10:20:00,152.5,152.56,152.5,152.56,16652.0,139.7052,139.7602,139.7052,139.7602,16652.0
2019-09-18 10:25:00,152.56,152.59,152.54,152.58,7384.0,139.7602,139.7877,139.7419,139.7785,7384.0
2019-09-18 10:30:00,152.59,152.59,152.53,152.56,8325.0,139.7877,139.7877,139.7327,139.7602,8325.0
2019-09-18 10:35:00,152.57,152.62,152.53,152.55,13228.0,139.7694,139.8152,139.7327,139.751,13228.0
2019-09-18 10:40:00,152.55,152.56,152.52,152.54,16064.0,139.751,139.7602,139.7235,139.7419,16064.0
2019-09-18 10:45:00,152.54,152.55,152.45,152.45,19072.0,139.7419,139.751,139.6594,139.6594,19072.0
2019-09-18 10:50:00,152.46,152.48,152.4,152.43,7515.0,139.6686,139.6869,139.6136,139.6411,7515.0
2019-09-18 10:55:00,152.44,152.49,152.41,152.42,12126.0,139.6503,139.6961,139.6228,139.6319,12126.0
2019-09-18 11:00:00,152.45,152.46,152.4,152.4,8189.0,139.6594,139.6686,139.6136,139.6136,8189.0
2019-09-18 11:05:00,152.4,152.41,152.37,152.39,30622.0,139.6136,139.6228,139.5861,139.6045,30622.0
2019-09-18 11:10:00,152.38,152.42,152.35,152.38,5817.0,139.5953,139.6319,139.5678,139.5953,5817.0
2019-09-18 11:15:00,152.38,152.41,152.34,152.39,11737.0,139.5953,139.6228,139.5586,139.6045,11737.0
2019-09-18 11:20:00,152.4,152.42,152.35,152.36,15002.0,139.6136,139.6319,139.5678,139.577,15002.0
2019-09-18 11:25:00,152.37,152.38,152.34,152.36,13610.0,139.5861,139.5953,139.5586,139.577,13610.0
2019-09-18 11:30:00,152.36,152.36,152.28,152.31,19789.0,139.577,139.577,139.5037,139.5312,19789.0
2019-09-18 11:35:00,152.3,152.32,152.27,152.29,20451.0,139.522,139.5403,139.4945,139.5128,20451.0
2019-09-18 11:40:00,152.3,152.31,152.27,152.3,12050.0,139.522,139.5312,139.4945,139.522,12050.0
2019-09-18 11:45:00,152.28,152.3,152.27,152.3,10306.0,139.5037,139.522,139.4945,139.522,10306.0
2019-09-18 11:50:00,152.31,152.31,152.28,152.3,10357.0,139.5312,139.5312,139.5037,139.522,10357.0
2019-09-18 11:55:00,152.3,152.34,152.28,152.33,32948.0,139.522,139.5586,139.5037,139.5495,32948.0
2019-09-18 12:00:00,152.37,152.37,152.33,152.34,10562.0,139.5861,139.5861,139.5495,139.5586,10562.0
2019-09-18 12:05:00,152.34,152.36,152.32,152.34,7172.0,139.5586,139.577,139.5403,139.5586,7172.0
2019-09-18 12:10:00,152.35,152.35,152.3,152.31,12387.0,139.5678,139.5678,139.522,139.5312,12387.0
2019-09-18 12:15:00,152.32,152.33,152.31,152.31,4118.0,139.5403,139.5495,139.5312,139.5312,4118.0
2019-09-18 12:20:00,152.32,152.35,152.3,152.34,40576.0,139.5403,139.5678,139.522,139.5586,40576.0
2019-09-18 12:25:00,152.34,152.35,152.32,152.34,4648.0,139.5586,139.5678,139.5403,139.5586,4648.0
2019-09-18 12:30:00,152.34,152.36,152.34,152.36,15952.0,139.5586,139.577,139.5586,139.577,15952.0
2019-09-18 12:35:00,152.35,152.36,152.33,152.34,6547.0,139.5678,139.577,139.5495,139.5586,6547.0
2019-09-18 12:40:00,152.34,152.34,152.3,152.31,13959.0,139.5586,139.5586,139.522,139.5312,13959.0
2019-09-18 12:45:00,152.31,152.32,152.31,152.31,10472.0,139.5312,139.5403,139.5312,139.5312,10472.0
2019-09-18 12:50:00,152.32,152.33,152.28,152.28,18229.0,139.5403,139.5495,139.5037,139.5037,18229.0
2019-09-18 12:55:00,152.28,152.28,152.24,152.24,10385.0,139.5037,139.5037,139.467,139.467,10385.0
2019-09-18 13:00:00,152.23,152.24,152.16,152.21,8988.0,139.4579,139.467,139.3938,139.4396,8988.0
2019-09-18 13:05:00,152.2,152.21,152.17,152.19,5910.0,139.4304,139.4396,139.4029,139.4212,5910.0
2019-09-18 13:10:00,152.19,152.2,152.16,152.17,12502.0,139.4212,139.4304,139.3938,139.4029,12502.0
2019-09-18 13:15:00,152.17,152.2,152.16,152.17,6335.0,139.4029,139.4304,139.3938,139.4029,6335.0
2019-09-18 13:20:00,152.17,152.19,152.14,152.16,15686.0,139.4029,139.4212,139.3754,139.3938,15686.0
2019-09-18 13:25:00,152.16,152.16,152.05,152.06,5180.0,139.3938,139.3938,139.293,139.3021,5180.0
2019-09-18 13:30:00,152.07,152.09,152.04,152.09,5801.0,139.3113,139.3296,139.2838,139.3296,5801.0
2019-09-18 13:35:00,152.08,152.16,152.02,152.14,17850.0,139.3205,139.3938,139.2655,139.3754,17850.0
2019-09-18 13:40:00,152.16,152.2,152.16,152.19,4844.0,139.3938,139.4304,139.3938,139.4212,4844.0
2019-09-18 13:45:00,152.2,152.21,152.17,152.2,9844.0,139.4304,139.4396,139.4029,139.4304,9844.0
2019-09-18 13:50:00,152.2,152.31,152.19,152.3,6654.0,139.4304,139.5312,139.4212,139.522,6654.0
2019-09-18 13:55:00,152.31,152.36,152.28,152.33,17267.0,139.5312,139.577,139.5037,139.5495,17267.0
2019-09-18 14:00:00,152.32,152.55,151.8,152.18,60488.0,139.5403,139.751,139.064,139.4121,60488.0
2019-09-18 14:05:00,152.18,152.49,152.1,152.14,37846.0,139.4121,139.6961,139.3388,139.3754,37846.0
2019-09-18 14:10:00,152.1,152.1,151.61,151.66,30666.0,139.3388,139.3388,138.8899,138.9357,30666.0
2019-09-18 14:15:00,151.65,151.84,151.56,151.65,24030.0,138.9265,139.1006,138.8441,138.9265,24030.0
2019-09-18 14:20:00,151.63,151.76,151.51,151.68,14763.0,138.9082,139.0273,138.7983,138.954,14763.0
2019-09-18 14:25:00,151.68,151.69,151.58,151.62,22811.0,138.954,138.9632,138.8624,138.8991,22811.0
2019-09-18 14:30:00,151.64,151.7,151.48,151.7,22928.0,138.9174,138.9723,138.7708,138.9723,22928.0
2019-09-18 14:35:00,151.72,151.72,151.45,151.55,20445.0,138.9907,138.9907,138.7433,138.8349,20445.0
2019-09-18 14:40:00,151.52,151.74,151.51,151.67,38561.0,138.8074,139.009,138.7983,138.9449,38561.0
2019-09-18 14:45:00,151.64,151.65,151.35,151.55,17664.0,138.9174,138.9265,138.6517,138.8349,17664.0
2019-09-18 14:50:00,151.52,151.87,151.51,151.84,38971.0,138.8074,139.1281,138.7983,139.1006,38971.0
2019-09-18 14:55:00,151.81,151.87,151.71,151.75,76956.0,139.0731,139.1281,138.9815,139.0181,76956.0
2019-09-18 15:00:00,151.72,151.84,151.66,151.77,37360.0,138.9907,139.1006,138.9357,139.0365,37360.0
2019-09-18 15:05:00,151.72,151.97,151.71,151.95,10430.0,138.9907,139.2197,138.9815,139.2014,10430.0
2019-09-18 15:10:00,151.99,152.1,151.99,152.03,9654.0,139.238,139.3388,139.238,139.2747,9654.0
2019-09-18 15:15:00,152.05,152.19,152.01,152.16,33495.0,139.293,139.4212,139.2563,139.3938,33495.0
2019-09-18 15:20:00,152.17,152.24,152.11,152.18,10455.0,139.4029,139.467,139.3479,139.4121,10455.0
2019-09-18 15:25:00,152.19,152.28,152.18,152.26,11539.0,139.4212,139.5037,139.4121,139.4854,11539.0
2019-09-18 15:30:00,152.28,152.68,152.28,152.66,24954.0,139.5037,139.8701,139.5037,139.8518,24954.0
2019-09-18 15:35:00,152.63,152.76,152.58,152.67,28369.0,139.8243,139.9434,139.7785,139.861,28369.0
2019-09-18 15:40:00,152.67,152.81,152.64,152.78,30412.0,139.861,139.9892,139.8335,139.9617,30412.0
2019-09-18 15:45:00,152.83,152.83,152.69,152.79,15144.0,140.0075,140.0075,139.8793,139.9709,15144.0
2019-09-18 15:50:00,152.8,152.8,152.65,152.69,19229.0,139.9801,139.9801,139.8426,139.8793,19229.0
2019-09-18 15:55:00,152.71,152.84,152.69,152.8,52259.0,139.8976,140.0167,139.8793,139.9801,52259.0
2019-09-19 09:30:00,153.13,153.32,153.02,153.24,409970.0,140.2824,140.4564,140.1816,140.3831,409970.0
2019-09-19 09:35:00,153.22,153.37,153.2,153.25,66789.0,140.3648,140.5022,140.3465,140.3923,66789.0
2019-09-19 09:40:00,153.24,153.24,153.11,153.21,118434.0,140.3831,140.3831,140.264,140.3557,118434.0
2019-09-19 09:45:00,153.22,153.23,153.05,153.12,61654.0,140.3648,140.374,140.2091,140.2732,61654.0
2019-09-19 09:50:00,153.12,153.15,153.07,153.15,42143.0,140.2732,140.3007,140.2274,140.3007,42143.0
2019-09-19 09:55:00,153.15,153.25,153.12,153.18,49082.0,140.3007,140.3923,140.2732,140.3282,49082.0
2019-09-19 10:00:00,153.18,153.29,153.18,153.23,91838.0,140.3282,140.4289,140.3282,140.374,91838.0
2019-09-19 10:05:00,153.26,153.31,153.23,153.24,30929.0,140.4015,140.4473,140.374,140.3831,30929.0
2019-09-19 10:10:00,153.23,153.33,153.21,153.32,20502.0,140.374,140.4656,140.3557,140.4564,20502.0
2019-09-19 10:15:00,153.33,153.46,153.32,153.4,36207.0,140.4656,140.5847,140.4564,140.5297,36207.0
2019-09-19 10:20:00,153.39,153.44,153.37,153.4,11748.0,140.5206,140.5664,140.5022,140.5297,11748.0
2019-09-19 10:25:00,153.4,153.42,153.35,153.4,11534.0,140.5297,140.548,140.4839,140.5297,11534.0
2019-09-19 10:30:00,153.41,153.5,153.4,153.5,11491.0,140.5389,140.6213,140.5297,140.6213,11491.0
2019-09-19 10:35:00,153.48,153.52,153.43,153.44,15870.0,140.603,140.6396,140.5572,140.5664,15870.0
2019-09-19 10:40:00,153.49,153.5,153.46,153.47,13547.0,140.6122,140.6213,140.5847,140.5938,13547.0
2019-09-19 10:45:00,153.48,153.5,153.44,153.48,12443.0,140.603,140.6213,140.5664,140.603,12443.0
2019-09-19 10:50:00,153.49,153.51,153.47,153.5,28498.0,140.6122,140.6305,140.5938,140.6213,28498.0
2019-09-19 10:55:00,153.51,153.51,153.36,153.39,34159.0,140.6305,140.6305,140.4931,140.5206,34159.0
2019-09-19 11:00:00,153.39,153.4,153.33,153.37,15950.0,140.5206,140.5297,140.4656,140.5022,15950.0
2019-09-19 11:05:00,153.37,153.4,153.35,153.39,30438.0,140.5022,140.5297,140.4839,140.5206,30438.0
2019-09-19 11:10:00,153.39,153.42,153.37,153.42,19590.0,140.5206,140.548,140.5022,140.548,19590.0
2019-09-19 11:15:00,153.41,153.5,153.39,153.5,11074.0,140.5389,140.6213,140.5206,140.6213,11074.0
2019-09-19 11:20:00,153.49,153.53,153.47,153.51,21066.0,140.6122,140.6488,140.5938,140.6305,21066.0
2019-09-19 11:25:00,153.52,153.52,153.46,153.49,19775.0,140.6396,140.6396,140.5847,140.6122,19775.0
2019-09-19 11:30:00,153.49,153.56,153.47,153.55,20329.0,140.6122,140.6763,140.5938,140.6671,20329.0
2019-09-19 11:35:00,153.55,153.61,153.52,153.59,14628.0,140.6671,140.7221,140.6396,140.7038,14628.0
2019-09-19 11:40:00,153.58,153.58,153.4,153.43,22730.0,140.6946,140.6946,140.5297,140.5572,22730.0
2019-09-19 11:45:00,153.41,153.42,153.39,153.4,7271.0,140.5389,140.548,140.5206,140.5297,7271.0
2019-09-19 11:50:00,153.36,153.38,153.33,153.38,9299.0,140.4931,140.5114,140.4656,140.5114,9299.0
2019-09-19 11:55:00,153.36,153.43,153.34,153.4,5530.0,140.4931,140.5572,140.4747,140.5297,5530.0
2019-09-19 12:00:00,153.41,153.45,153.38,153.42,18737.0,140.5389,140.5755,140.5114,140.548,18737.0
2019-09-19 12:05:00,153.44,153.47,153.42,153.45,8101.0,140.5664,140.5938,140.548,140.5755,8101.0
2019-09-19 12:10:00,153.45,153.46,153.43,153.44,4584.0,140.5755,140.5847,140.5572,140.5664,4584.0
2019-09-19 12:15:00,153.44,153.44,153.35,153.36,7465.0,140.5664,140.5664,140.4839,140.4931,7465.0
2019-09-19 12:20:00,153.35,153.35,153.3,153.31,7243.0,140.4839,140.4839,140.4381,140.4473,7243.0
2019-09-19 12:25:00,153.32,153.35,153.06,153.09,7815.0,140.4564,140.4839,140.2182,140.2457,7815.0
2019-09-19 12:30:00,153.06,153.16,153.03,153.15,18612.0,140.2182,140.3099,140.1908,140.3007,18612.0
2019-09-19 12:35:00,153.17,153.24,153.14,153.24,13214.0,140.319,140.3831,140.2915,140.3831,13214.0
2019-09-19 12:40:00,153.24,153.26,153.22,153.25,6848.0,140.3831,140.4015,140.3648,140.3923,6848.0
2019-09-19 12:45:00,153.25,153.3,153.24,153.26,9489.0,140.3923,140.4381,140.3831,140.4015,9489.0
2019-09-19 12:50:00,153.28,153.28,153.2,153.24,3309.0,140.4198,140.4198,140.3465,140.3831,3309.0
2019-09-19 12:55:00,153.22,153.27,153.21,153.22,16325.0,140.3648,140.4106,140.3557,140.3648,16325.0
2019-09-19 13:00:00,153.21,153.28,153.2,153.28,14092.0,140.3557,140.4198,140.3465,140.4198,14092.0
2019-09-19 13:05:00,153.27,153.3,153.16,153.16,12689.0,140.4106,140.4381,140.3099,140.3099,12689.0
2019-09-19 13:10:00,153.14,153.16,153.06,153.08,5308.0,140.2915,140.3099,140.2182,140.2366,5308.0
2019-09-19 13:15:00,153.12,153.21,153.12,153.21,4904.0,140.2732,140.3557,140.2732,140.3557,4904.0
2019-09-19 13:20:00,153.2,153.2,153.14,153.18,4366.0,140.3465,140.3465,140.2915,140.3282,4366.0
2019-09-19 13:25:00,153.18,153.2,153.13,153.14,3849.0,140.3282,140.3465,140.2824,140.2915,3849.0
2019-09-19 13:30:00,153.12,153.15,152.88,153.04,37416.0,140.2732,140.3007,140.0533,140.1999,37416.0
2019-09-19 13:35:00,153.05,153.09,152.97,153.01,12094.0,140.2091,140.2457,140.1358,140.1724,12094.0
2019-09-19 13:40:00,153.02,153.04,152.83,152.95,7846.0,140.1816,140.1999,140.0075,140.1175,7846.0
2019-09-19 13:45:00,152.97,153.06,152.93,153.06,11379.0,140.1358,140.2182,140.0991,140.2182,11379.0
2019-09-19 13:50:00,153.04,153.11,153.03,153.1,7220.0,140.1999,140.264,140.1908,140.2549,7220.0
2019-09-19 13:55:00,153.11,153.12,153.06,153.11,12311.0,140.264,140.2732,140.2182,140.264,12311.0
2019-09-19 14:00:00,153.11,153.15,153.09,153.09,5083.0,140.264,140.3007,140.2457,140.2457,5083.0
2019-09-19 14:05:00,153.1,153.12,153.07,153.11,4263.0,140.2549,140.2732,140.2274,140.264,4263.0
2019-09-19 14:10:00,153.13,153.14,153.08,153.14,8071.0,140.2824,140.2915,140.2366,140.2915,8071.0
2019-09-19 14:15:00,153.15,153.15,153.11,153.15,1227.0,140.3007,140.3007,140.264,140.3007,1227.0
2019-09-19 14:20:00,153.18,153.2,153.07,153.1,5615.0,140.3282,140.3465,140.2274,140.2549,5615.0
2019-09-19 14:25:00,153.1,153.11,153.05,153.1,8849.0,140.2549,140.264,140.2091,140.2549,8849.0
2019-09-19 14:30:00,153.08,153.09,153.0,153.04,4124.0,140.2366,140.2457,140.1633,140.1999,4124.0
2019-09-19 14:35:00,153.03,153.04,152.94,152.98,12753.0,140.1908,140.1999,140.1083,140.145,12753.0
2019-09-19 14:40:00,152.96,153.05,152.96,153.02,14907.0,140.1266,140.2091,140.1266,140.1816,14907.0
2019-09-19 14:45:00,153.01,153.01,152.91,152.95,8510.0,140.1724,140.1724,140.0808,140.1175,8510.0
2019-09-19 14:50:00,152.98,153.03,152.98,152.99,4721.0,140.145,140.1908,140.145,140.1541,4721.0
2019-09-19 14:55:00,152.99,153.02,152.95,152.97,8255.0,140.1541,140.1816,140.1175,140.1358,8255.0
2019-09-19 15:00:00,152.97,153.04,152.9,152.91,21108.0,140.1358,140.1999,140.0717,140.0808,21108.0
2019-09-19 15:05:00,152.94,152.96,152.89,152.95,8742.0,140.1083,140.1266,140.0625,140.1175,8742.0
2019-09-19 15:10:00,152.96,152.99,152.87,152.92,8336.0,140.1266,140.1541,140.0442,140.09,8336.0
2019-09-19 15:15:00,152.93,152.96,152.9,152.94,6512.0,140.0991,140.1266,140.0717,140.1083,6512.0
2019-09-19 15:20:00,152.93,153.03,152.93,153.0,15816.0,140.0991,140.1908,140.0991,140.1633,15816.0
2019-09-19 15:25:00,152.99,153.03,152.92,152.94,11250.0,140.1541,140.1908,140.09,140.1083,11250.0
2019-09-19 15:30:00,152.94,152.94,152.71,152.72,29685.0,140.1083,140.1083,139.8976,139.9068,29685.0
2019-09-19 15:35:00,152.73,152.87,152.69,152.87,37772.0,139.9159,140.0442,139.8793,140.0442,37772.0
2019-09-19 15:40:00,152.87,152.9,152.82,152.85,12485.0,140.0442,140.0717,139.9984,140.0259,12485.0
2019-09-19 15:45:00,152.84,152.85,152.67,152.67,18365.0,140.0167,140.0259,139.861,139.861,18365.0
2019-09-19 15:50:00,152.66,152.68,152.55,152.68,25053.0,139.8518,139.8701,139.751,139.8701,25053.0
2019-09-19 15:55:00,152.69,152.84,152.69,152.73,36806.0,139.8793,140.0167,139.8793,139.9159,36806.0
2019-09-20 09:30:00,153.0,153.18,152.88,153.15,52224.0,140.1633,140.3282,140.0533,140.3007,52224.0
2019-09-20 09:35:00,153.17,153.23,153.05,153.22,11945.0,140.319,140.374,140.2091,140.3648,11945.0
2019-09-20 09:40:00,153.23,153.23,153.14,153.17,19366.0,140.374,140.374,140.2915,140.319,19366.0
2019-09-20 09:45:00,153.21,153.21,153.06,153.06,9712.0,140.3557,140.3557,140.2182,140.2182,9712.0
2019-09-20 09:50:00,153.07,153.14,153.06,153.13,13178.0,140.2274,140.2915,140.2182,140.2824,13178.0
2019-09-20 09:55:00,153.13,153.14,153.07,153.07,95791.0,140.2824,140.2915,140.2274,140.2274,95791.0
2019-09-20 10:00:00,153.06,153.14,153.03,153.11,34827.0,140.2182,140.2915,140.1908,140.264,34827.0
2019-09-20 10:05:00,153.11,153.21,153.05,153.19,15714.0,140.264,140.3557,140.2091,140.3373,15714.0
2019-09-20 10:10:00,153.19,153.23,153.06,153.07,25480.0,140.3373,140.374,140.2182,140.2274,25480.0
2019-09-20 10:15:00,153.08,153.17,153.02,153.16,16737.0,140.2366,140.319,140.1816,140.3099,16737.0
2019-09-20 10:20:00,153.18,153.18,153.12,153.16,30818.0,140.3282,140.3282,140.2732,140.3099,30818.0
2019-09-20 10:25:00,153.15,153.22,153.15,153.19,28361.0,140.3007,140.3648,140.3007,140.3373,28361.0
2019-09-20 10:30:00,153.19,153.23,153.13,153.14,82606.0,140.3373,140.374,140.2824,140.2915,82606.0
2019-09-20 10:35:00,153.15,153.18,153.05,153.07,99510.0,140.3007,140.3282,140.2091,140.2274,99510.0
2019-09-20 10:40:00,153.06,153.1,153.02,153.02,19215.0,140.2182,140.2549,140.1816,140.1816,19215.0
2019-09-20 10:45:00,153.03,153.1,153.02,153.05,45513.0,140.1908,140.2549,140.1816,140.2091,45513.0
2019-09-20 10:50:00,153.05,153.06,152.97,152.98,22549.0,140.2091,140.2182,140.1358,140.145,22549.0
2019-09-20 10:55:00,152.98,153.05,152.96,153.04,9058.0,140.145,140.2091,140.1266,140.1999,9058.0
2019-09-20 11:00:00,153.03,153.03,152.97,152.99,14992.0,140.1908,140.1908,140.1358,140.1541,14992.0
2019-09-20 11:05:00,152.98,153.06,152.96,153.06,11806.0,140.145,140.2182,140.1266,140.2182,11806.0
2019-09-20 11:10:00,153.07,153.1,153.01,153.01,10031.0,140.2274,140.2549,140.1724,140.1724,10031.0
2019-09-20 11:15:00,153.01,153.05,152.88,152.92,20927.0,140.1724,140.2091,140.0533,140.09,20927.0
2019-09-20 11:20:00,152.93,153.03,152.91,153.01,12308.0,140.0991,140.1908,140.0808,140.1724,12308.0
2019-09-20 11:25:00,153.01,153.01,152.92,152.93,10670.0,140.1724,140.1724,140.09,140.0991,10670.0
2019-09-20 11:30:00,152.94,153.0,152.92,152.99,14024.0,140.1083,140.1633,140.09,140.1541,14024.0
2019-09-20 11:35:00,152.99,152.99,152.87,152.88,13536.0,140.1541,140.1541,140.0442,140.0533,13536.0
2019-09-20 11:40:00,152.87,152.9,152.78,152.78,37331.0,140.0442,140.0717,139.9617,139.9617,37331.0
2019-09-20 11:45:00,152.84,152.89,152.79,152.89,12750.0,140.0167,140.0625,139.9709,140.0625,12750.0
2019-09-20 11:50:00,152.88,152.93,152.86,152.93,12435.0,140.0533,140.0991,140.035,140.0991,12435.0
2019-09-20 11:55:00,152.94,152.99,152.92,152.98,19354.0,140.1083,140.1541,140.09,140.145,19354.0
2019-09-20 12:00:00,152.97,153.01,152.96,152.96,11519.0,140.1358,140.1724,140.1266,140.1266,11519.0
2019-09-20 12:05:00,152.96,152.98,152.94,152.98,4426.0,140.1266,140.145,140.1083,140.145,4426.0
2019-09-20 12:10:00,153.0,153.06,153.0,153.05,9786.0,140.1633,140.2182,140.1633,140.2091,9786.0
2019-09-20 12:15:00,153.06,153.07,153.01,153.01,10479.0,140.2182,140.2274,140.1724,140.1724,10479.0
2019-09-20 12:20:00,153.02,153.04,153.0,153.0,11510.0,140.1816,140.1999,140.1633,140.1633,11510.0
2019-09-20 12:25:00,152.98,152.98,152.92,152.98,9853.0,140.145,140.145,140.09,140.145,9853.0
2019-09-20 12:30:00,152.97,152.98,152.86,152.87,15906.0,140.1358,140.145,140.035,140.0442,15906.0
2019-09-20 12:35:00,152.88,152.89,152.81,152.87,49776.0,140.0533,140.0625,139.9892,140.0442,49776.0
2019-09-20 12:40:00,152.86,152.88,152.8,152.88,11152.0,140.035,140.0533,139.9801,140.0533,11152.0
2019-09-20 12:45:00,152.87,152.9,152.86,152.9,5687.0,140.0442,140.0717,140.035,140.0717,5687.0
2019-09-20 12:50:00,152.9,152.95,152.89,152.94,6773.0,140.0717,140.1175,140.0625,140.1083,6773.0
2019-09-20 12:55:00,152.94,152.95,152.92,152.94,9453.0,140.1083,140.1175,140.09,140.1083,9453.0
2019-09-20 13:00:00,152.94,152.95,152.92,152.93,11440.0,140.1083,140.1175,140.09,140.0991,11440.0
2019-09-20 13:05:00,152.93,152.94,152.91,152.92,3785.0,140.0991,140.1083,140.0808,140.09,3785.0
2019-09-20 13:10:00,152.89,152.9,152.05,152.07,166573.0,140.0625,140.0717,139.293,139.3113,166573.0
2019-09-20 13:15:00,152.03,152.19,151.6,152.09,84955.0,139.2747,139.4212,138.8807,139.3296,84955.0
2019-09-20 13:20:00,152.1,152.22,151.92,152.17,26430.0,139.3388,139.4487,139.1739,139.4029,26430.0
2019-09-20 13:25:00,152.16,152.3,152.14,152.25,10854.0,139.3938,139.522,139.3754,139.4762,10854.0
2019-09-20 13:30:00,152.26,152.26,152.07,152.13,11676.0,139.4854,139.4854,139.3113,139.3663,11676.0
2019-09-20 13:35:00,152.13,152.27,152.12,152.16,12899.0,139.3663,139.4945,139.3571,139.3938,12899.0
2019-09-20 13:40:00,152.16,152.2,152.09,152.11,11001.0,139.3938,139.4304,139.3296,139.3479,11001.0
2019-09-20 13:45:00,152.15,152.19,151.97,152.0,10210.0,139.3846,139.4212,139.2197,139.2472,10210.0
2019-09-20 13:50:00,152.03,152.05,151.95,151.96,26895.0,139.2747,139.293,139.2014,139.2105,26895.0
2019-09-20 13:55:00,151.97,152.27,151.96,152.25,20050.0,139.2197,139.4945,139.2105,139.4762,20050.0
2019-09-20 14:00:00,152.28,152.46,152.26,152.31,28875.0,139.5037,139.6686,139.4854,139.5312,28875.0
2019-09-20 14:05:00,152.3,152.35,152.14,152.23,25603.0,139.522,139.5678,139.3754,139.4579,25603.0
2019-09-20 14:10:00,152.22,152.24,152.14,152.15,25943.0,139.4487,139.467,139.3754,139.3846,25943.0
2019-09-20 14:15:00,152.15,152.29,152.14,152.22,7246.0,139.3846,139.5128,139.3754,139.4487,7246.0
2019-09-20 14:20:00,152.18,152.34,152.18,152.31,18059.0,139.4121,139.5586,139.4121,139.5312,18059.0
2019-09-20 14:25:00,152.33,152.36,152.27,152.34,4223.0,139.5495,139.577,139.4945,139.5586,4223.0
2019-09-20 14:30:00,152.36,152.43,152.33,152.4,16958.0,139.577,139.6411,139.5495,139.6136,16958.0
2019-09-20 14:35:00,152.43,152.5,152.41,152.46,11474.0,139.6411,139.7052,139.6228,139.6686,11474.0
2019-09-20 14:40:00,152.49,152.5,152.44,152.46,3614.0,139.6961,139.7052,139.6503,139.6686,3614.0
2019-09-20 14:45:00,152.45,152.51,152.45,152.5,7361.0,139.6594,139.7144,139.6594,139.7052,7361.0
2019-09-20 14:50:00,152.48,152.48,152.39,152.44,8493.0,139.6869,139.6869,139.6045,139.6503,8493.0
2019-09-20 14:55:00,152.43,152.45,152.35,152.39,10061.0,139.6411,139.6594,139.5678,139.6045,10061.0
2019-09-20 15:00:00,152.38,152.41,152.34,152.38,19828.0,139.5953,139.6228,139.5586,139.5953,19828.0
2019-09-20 15:05:00,152.44,152.46,152.33,152.33,16253.0,139.6503,139.6686,139.5495,139.5495,16253.0
2019-09-20 15:10:00,152.35,152.4,152.3,152.4,10401.0,139.5678,139.6136,139.522,139.6136,10401.0
2019-09-20 15:15:00,152.42,152.47,152.37,152.38,76922.0,139.6319,139.6777,139.5861,139.5953,76922.0
2019-09-20 15:20:00,152.37,152.4,152.25,152.31,19982.0,139.5861,139.6136,139.4762,139.5312,19982.0
2019-09-20 15:25:00,152.3,152.31,152.21,152.24,16626.0,139.522,139.5312,139.4396,139.467,16626.0
2019-09-20 15:30:00,152.25,152.29,152.18,152.19,34121.0,139.4762,139.5128,139.4121,139.4212,34121.0
2019-09-20 15:35:00,152.19,152.29,152.18,152.25,11036.0,139.4212,139.5128,139.4121,139.4762,11036.0
2019-09-20 15:40:00,152.25,152.28,152.2,152.2,12629.0,139.4762,139.5037,139.4304,139.4304,12629.0
2019-09-20 15:45:00,152.23,152.23,152.06,152.07,21443.0,139.4579,139.4579,139.3021,139.3113,21443.0
2019-09-20 15:50:00,152.1,152.34,152.09,152.33,18204.0,139.3388,139.5586,139.3296,139.5495,18204.0
2019-09-20 15:55:00,152.3,152.37,152.0,152.0,48011.0,139.522,139.5861,139.2472,139.2472,48011.0
2019-09-23 09:30:00,151.71,151.76,151.57,151.68,83378.0,138.9815,139.0273,138.8533,138.954,83378.0
2019-09-23 09:35:00,151.72,151.95,151.7,151.89,55277.0,138.9907,139.2014,138.9723,139.1464,55277.0
2019-09-23 09:40:00,151.89,152.04,151.84,152.04,9600.0,139.1464,139.2838,139.1006,139.2838,9600.0
2019-09-23 09:45:00,152.07,152.12,152.01,152.08,12070.0,139.3113,139.3571,139.2563,139.3205,12070.0
2019-09-23 09:50:00,152.11,152.17,152.1,152.13,14727.0,139.3479,139.4029,139.3388,139.3663,14727.0
2019-09-23 09:55:00,152.13,152.15,151.97,151.97,9733.0,139.3663,139.3846,139.2197,139.2197,9733.0
2019-09-23 10:00:00,152.0,152.0,151.83,151.88,10200.0,139.2472,139.2472,139.0914,139.1372,10200.0
2019-09-23 10:05:00,151.84,151.85,151.74,151.75,59328.0,139.1006,139.1098,139.009,139.0181,59328.0
2019-09-23 10:10:00,151.7,151.75,151.65,151.68,22501.0,138.9723,139.0181,138.9265,138.954,22501.0
2019-09-23 10:15:00,151.67,151.82,151.67,151.79,6704.0,138.9449,139.0823,138.9449,139.0548,6704.0
2019-09-23 10:20:00,151.79,151.94,151.76,151.93,4337.0,139.0548,139.1922,139.0273,139.183,4337.0
2019-09-23 10:25:00,151.89,151.94,151.86,151.93,9807.0,139.1464,139.1922,139.1189,139.183,9807.0
2019-09-23 10:30:00,151.96,152.03,151.89,151.9,12536.0,139.2105,139.2747,139.1464,139.1556,12536.0
2019-09-23 10:35:00,151.92,151.96,151.91,151.91,6511.0,139.1739,139.2105,139.1647,139.1647,6511.0
2019-09-23 10:40:00,151.92,151.93,151.88,151.88,5265.0,139.1739,139.183,139.1372,139.1372,5265.0
2019-09-23 10:45:00,151.88,151.88,151.79,151.87,51096.0,139.1372,139.1372,139.0548,139.1281,51096.0
2019-09-23 10:50:00,151.83,151.93,151.72,151.72,6472.0,139.0914,139.183,138.9907,138.9907,6472.0
2019-09-23 10:55:00,151.74,151.78,151.73,151.78,30784.0,139.009,139.0456,138.9998,139.0456,30784.0
2019-09-23 11:00:00,151.78,152.05,151.78,152.03,164729.0,139.0456,139.293,139.0456,139.2747,164729.0
2019-09-23 11:05:00,151.97,151.99,151.9,151.9,21949.0,139.2197,139.238,139.1556,139.1556,21949.0
2019-09-23 11:10:00,151.92,151.92,151.87,151.89,15498.0,139.1739,139.1739,139.1281,139.1464,15498.0
2019-09-23 11:15:00,151.91,152.05,151.9,152.01,13651.0,139.1647,139.293,139.1556,139.2563,13651.0
2019-09-23 11:20:00,152.03,152.08,151.99,152.06,11480.0,139.2747,139.3205,139.238,139.3021,11480.0
2019-09-23 11:25:00,152.07,152.11,152.03,152.11,15920.0,139.3113,139.3479,139.2747,139.3479,15920.0
2019-09-23 11:30:00,152.12,152.2,152.11,152.16,29076.0,139.3571,139.4304,139.3479,139.3938,29076.0
2019-09-23 11:35:00,152.12,152.22,152.12,152.17,10342.0,139.3571,139.4487,139.3571,139.4029,10342.0
2019-09-23 11:40:00,152.19,152.2,152.15,152.15,1583.0,139.4212,139.4304,139.3846,139.3846,1583.0
2019-09-23 11:45:00,152.17,152.22,152.15,152.22,3541.0,139.4029,139.4487,139.3846,139.4487,3541.0
2019-09-23 11:50:00,152.2,152.21,152.14,152.2,6961.0,139.4304,139.4396,139.3754,139.4304,6961.0
2019-09-23 11:55:00,152.18,152.23,152.15,152.2,9348.0,139.4121,139.4579,139.3846,139.4304,9348.0
2019-09-23 12:00:00,152.19,152.2,152.14,152.18,4546.0,139.4212,139.4304,139.3754,139.4121,4546.0
2019-09-23 12:05:00,152.21,152.26,152.2,152.25,6141.0,139.4396,139.4854,139.4304,139.4762,6141.0
2019-09-23 12:10:00,152.27,152.28,152.24,152.24,13443.0,139.4945,139.5037,139.467,139.467,13443.0
2019-09-23 12:15:00,152.25,152.27,152.21,152.21,1865.0,139.4762,139.4945,139.4396,139.4396,1865.0
2019-09-23 12:20:00,152.22,152.26,152.21,152.26,34742.0,139.4487,139.4854,139.4396,139.4854,34742.0
2019-09-23 12:25:00,152.29,152.31,152.26,152.27,39540.0,139.5128,139.5312,139.4854,139.4945,39540.0
2019-09-23 12:30:00,152.25,152.32,152.23,152.28,7881.0,139.4762,139.5403,139.4579,139.5037,7881.0
2019-09-23 12:35:00,152.29,152.32,152.26,152.29,11117.0,139.5128,139.5403,139.4854,139.5128,11117.0
2019-09-23 12:40:00,152.28,152.34,152.28,152.3,3644.0,139.5037,139.5586,139.5037,139.522,3644.0
2019-09-23 12:45:00,152.31,152.31,152.25,152.27,64663.0,139.5312,139.5312,139.4762,139.4945,64663.0
2019-09-23 12:50:00,152.24,152.27,152.2,152.2,13160.0,139.467,139.4945,139.4304,139.4304,13160.0
2019-09-23 12:55:00,152.22,152.25,152.11,152.18,21667.0,139.4487,139.4762,139.3479,139.4121,21667.0
2019-09-23 13:00:00,152.2,152.26,152.2,152.22,12508.0,139.4304,139.4854,139.4304,139.4487,12508.0
2019-09-23 13:05:00,152.18,152.23,152.16,152.21,5180.0,139.4121,139.4579,139.3938,139.4396,5180.0
2019-09-23 13:10:00,152.23,152.23,152.19,152.2,7888.0,139.4579,139.4579,139.4212,139.4304,7888.0
2019-09-23 13:15:00,152.21,152.26,152.21,152.25,5099.0,139.4396,139.4854,139.4396,139.4762,5099.0
2019-09-23 13:20:00,152.25,152.27,152.21,152.27,4465.0,139.4762,139.4945,139.4396,139.4945,4465.0
2019-09-23 13:25:00,152.27,152.31,152.24,152.31,7762.0,139.4945,139.5312,139.467,139.5312,7762.0
2019-09-23 13:30:00,152.28,152.34,152.25,152.27,4377.0,139.5037,139.5586,139.4762,139.4945,4377.0
2019-09-23 13:35:00,152.25,152.27,152.23,152.25,8755.0,139.4762,139.4945,139.4579,139.4762,8755.0
2019-09-23 13:40:00,152.26,152.31,152.25,152.31,3578.0,139.4854,139.5312,139.4762,139.5312,3578.0
2019-09-23 13:45:00,152.32,152.36,152.31,152.35,8007.0,139.5403,139.577,139.5312,139.5678,8007.0
2019-09-23 13:50:00,152.34,152.36,152.33,152.34,12328.0,139.5586,139.577,139.5495,139.5586,12328.0
2019-09-23 13:55:00,152.34,152.36,152.33,152.33,6066.0,139.5586,139.577,139.5495,139.5495,6066.0
2019-09-23 14:00:00,152.36,152.37,152.29,152.31,13153.0,139.577,139.5861,139.5128,139.5312,13153.0
2019-09-23 14:05:00,152.32,152.35,152.28,152.28,20386.0,139.5403,139.5678,139.5037,139.5037,20386.0
2019-09-23 14:10:00,152.29,152.32,152.28,152.31,9549.0,139.5128,139.5403,139.5037,139.5312,9549.0
2019-09-23 14:15:00,152.32,152.33,152.27,152.31,5074.0,139.5403,139.5495,139.4945,139.5312,5074.0
2019-09-23 14:20:00,152.3,152.31,152.25,152.29,4147.0,139.522,139.5312,139.4762,139.5128,4147.0
2019-09-23 14:25:00,152.29,152.3,152.26,152.28,7659.0,139.5128,139.522,139.4854,139.5037,7659.0
2019-09-23 14:30:00,152.27,152.28,152.24,152.27,6957.0,139.4945,139.5037,139.467,139.4945,6957.0
2019-09-23 14:35:00,152.27,152.27,152.22,152.24,6584.0,139.4945,139.4945,139.4487,139.467,6584.0
2019-09-23 14:40:00,152.23,152.29,152.21,152.26,15777.0,139.4579,139.5128,139.4396,139.4854,15777.0
2019-09-23 14:45:00,152.28,152.3,152.25,152.26,15743.0,139.5037,139.522,139.4762,139.4854,15743.0
2019-09-23 14:50:00,152.26,152.28,152.24,152.26,3269.0,139.4854,139.5037,139.467,139.4854,3269.0
2019-09-23 14:55:00,152.26,152.29,152.23,152.25,3520.0,139.4854,139.5128,139.4579,139.4762,3520.0
2019-09-23 15:00:00,152.26,152.31,152.26,152.3,7251.0,139.4854,139.5312,139.4854,139.522,7251.0
2019-09-23 15:05:00,152.3,152.41,152.29,152.39,20464.0,139.522,139.6228,139.5128,139.6045,20464.0
2019-09-23 15:10:00,152.4,152.4,152.38,152.39,23447.0,139.6136,139.6136,139.5953,139.6045,23447.0
2019-09-23 15:15:00,152.4,152.45,152.4,152.42,8759.0,139.6136,139.6594,139.6136,139.6319,8759.0
2019-09-23 15:20:00,152.45,152.46,152.39,152.42,8284.0,139.6594,139.6686,139.6045,139.6319,8284.0
2019-09-23 15:25:00,152.4,152.44,152.39,152.39,28633.0,139.6136,139.6503,139.6045,139.6045,28633.0
2019-09-23 15:30:00,152.41,152.41,152.28,152.32,18642.0,139.6228,139.6228,139.5037,139.5403,18642.0
2019-09-23 15:35:00,152.33,152.34,152.25,152.28,12191.0,139.5495,139.5586,139.4762,139.5037,12191.0
2019-09-23 15:40:00,152.28,152.3,152.26,152.27,8206.0,139.5037,139.522,139.4854,139.4945,8206.0
2019-09-23 15:45:00,152.27,152.33,152.25,152.3,533517.0,139.4945,139.5495,139.4762,139.522,533517.0
2019-09-23 15:50:00,152.3,152.35,152.15,152.16,21456.0,139.522,139.5678,139.3846,139.3938,21456.0
2019-09-23 15:55:00,152.13,152.16,152.05,152.07,31893.0,139.3663,139.3938,139.293,139.3113,31893.0
2019-09-24 09:30:00,152.6,152.74,152.47,152.53,65847.0,139.7968,139.9251,139.6777,139.7327,65847.0
2019-09-24 09:35:00,152.54,152.73,152.54,152.66,27454.0,139.7419,139.9159,139.7419,139.8518,27454.0
2019-09-24 09:40:00,152.74,152.78,152.69,152.7,13639.0,139.9251,139.9617,139.8793,139.8884,13639.0
2019-09-24 09:45:00,152.73,152.73,152.64,152.73,6716.0,139.9159,139.9159,139.8335,139.9159,6716.0
2019-09-24 09:50:00,152.77,152.77,152.7,152.74,7861.0,139.9526,139.9526,139.8884,139.9251,7861.0
2019-09-24 09:55:00,152.76,152.81,152.68,152.68,5258.0,139.9434,139.9892,139.8701,139.8701,5258.0
2019-09-24 10:00:00,152.67,152.67,152.55,152.64,36163.0,139.861,139.861,139.751,139.8335,36163.0
2019-09-24 10:05:00,152.62,152.63,152.38,152.5,35121.0,139.8152,139.8243,139.5953,139.7052,35121.0
2019-09-24 10:10:00,152.47,152.53,152.44,152.49,631941.0,139.6777,139.7327,139.6503,139.6961,631941.0
2019-09-24 10:15:00,152.49,152.5,152.32,152.5,52724.0,139.6961,139.7052,139.5403,139.7052,52724.0
2019-09-24 10:20:00,152.49,152.55,152.16,152.2,26431.0,139.6961,139.751,139.3938,139.4304,26431.0
2019-09-24 10:25:00,152.2,152.3,152.2,152.28,21127.0,139.4304,139.522,139.4304,139.5037,21127.0
2019-09-24 10:30:00,152.27,152.42,152.27,152.41,29165.0,139.4945,139.6319,139.4945,139.6228,29165.0
2019-09-24 10:35:00,152.36,152.5,152.35,152.39,10208.0,139.577,139.7052,139.5678,139.6045,10208.0
2019-09-24 10:40:00,152.37,152.4,152.3,152.34,10441.0,139.5861,139.6136,139.522,139.5586,10441.0
2019-09-24 10:45:00,152.33,152.33,152.19,152.26,14675.0,139.5495,139.5495,139.4212,139.4854,14675.0
2019-09-24 10:50:00,152.27,152.33,152.25,152.29,8049.0,139.4945,139.5495,139.4762,139.5128,8049.0
2019-09-24 10:55:00,152.3,152.3,152.22,152.24,13985.0,139.522,139.522,139.4487,139.467,13985.0
2019-09-24 11:00:00,152.21,152.22,152.0,152.0,43897.0,139.4396,139.4487,139.2472,139.2472,43897.0
2019-09-24 11:05:00,151.99,152.04,151.96,152.02,12705.0,139.238,139.2838,139.2105,139.2655,12705.0
2019-09-24 11:10:00,152.06,152.08,152.01,152.08,11473.0,139.3021,139.3205,139.2563,139.3205,11473.0
2019-09-24 11:15:00,152.05,152.06,151.97,152.02,31731.0,139.293,139.3021,139.2197,139.2655,31731.0
2019-09-24 11:20:00,152.04,152.06,151.98,151.98,21047.0,139.2838,139.3021,139.2289,139.2289,21047.0
2019-09-24 11:25:00,151.95,152.03,151.92,151.96,48499.0,139.2014,139.2747,139.1739,139.2105,48499.0
2019-09-24 11:30:00,151.97,151.97,151.87,151.91,9647.0,139.2197,139.2197,139.1281,139.1647,9647.0
2019-09-24 11:35:00,151.85,151.87,151.54,151.55,41959.0,139.1098,139.1281,138.8258,138.8349,41959.0
2019-09-24 11:40:00,151.52,151.61,151.36,151.36,48964.0,138.8074,138.8899,138.6609,138.6609,48964.0
2019-09-24 11:45:00,151.38,151.63,151.38,151.63,56516.0,138.6792,138.9082,138.6792,138.9082,56516.0
2019-09-24 11:50:00,151.62,151.62,151.47,151.47,19880.0,138.8991,138.8991,138.7616,138.7616,19880.0
2019-09-24 11:55:00,151.47,151.55,151.46,151.51,11769.0,138.7616,138.8349,138.7525,138.7983,11769.0
2019-09-24 12:00:00,151.45,151.59,151.45,151.58,8834.0,138.7433,138.8716,138.7433,138.8624,8834.0
2019-09-24 12:05:00,151.58,151.71,151.58,151.71,2144.0,138.8624,138.9815,138.8624,138.9815,2144.0
2019-09-24 12:10:00,151.71,151.72,151.6,151.62,8989.0,138.9815,138.9907,138.8807,138.8991,8989.0
2019-09-24 12:15:00,151.62,151.66,151.44,151.44,10016.0,138.8991,138.9357,138.7342,138.7342,10016.0
2019-09-24 12:20:00,151.47,151.47,150.82,151.06,95943.0,138.7616,138.7616,138.1662,138.386,95943.0
2019-09-24 12:25:00,151.05,151.07,150.75,150.91,211614.0,138.3769,138.3952,138.1021,138.2486,211614.0
2019-09-24 12:30:00,150.94,150.96,150.82,150.95,41795.0,138.2761,138.2944,138.1662,138.2853,41795.0
2019-09-24 12:35:00,150.95,150.95,150.59,150.65,62112.0,138.2853,138.2853,137.9555,138.0104,62112.0
2019-09-24 12:40:00,150.69,150.7,150.47,150.59,87446.0,138.0471,138.0562,137.8455,137.9555,87446.0
2019-09-24 12:45:00,150.6,150.7,150.53,150.69,23308.0,137.9646,138.0562,137.9005,138.0471,23308.0
2019-09-24 12:50:00,150.67,150.68,150.39,150.41,44638.0,138.0288,138.0379,137.7723,137.7906,44638.0
2019-09-24 12:55:00,150.38,150.48,150.32,150.4,83260.0,137.7631,137.8547,137.7081,137.7814,83260.0
2019-09-24 13:00:00,150.4,150.57,150.36,150.52,39130.0,137.7814,137.9372,137.7448,137.8913,39130.0
2019-09-24 13:05:00,150.53,150.68,150.5,150.59,8471.0,137.9005,138.0379,137.873,137.9555,8471.0
2019-09-24 13:10:00,150.54,150.59,150.33,150.46,43957.0,137.9097,137.9555,137.7173,137.8364,43957.0
2019-09-24 13:15:00,150.47,150.49,150.36,150.44,34125.0,137.8455,137.8639,137.7448,137.8181,34125.0
2019-09-24 13:20:00,150.41,150.41,150.22,150.27,37456.0,137.7906,137.7906,137.6165,137.6623,37456.0
2019-09-24 13:25:00,150.26,150.44,150.26,150.35,8740.0,137.6532,137.8181,137.6532,137.7356,8740.0
2019-09-24 13:30:00,150.35,150.57,150.35,150.49,25262.0,137.7356,137.9372,137.7356,137.8639,25262.0
2019-09-24 13:35:00,150.48,150.6,150.46,150.56,14362.0,137.8547,137.9646,137.8364,137.928,14362.0
2019-09-24 13:40:00,150.56,150.59,150.49,150.58,100393.0,137.928,137.9555,137.8639,137.9463,100393.0
2019-09-24 13:45:00,150.58,150.64,150.55,150.63,16364.0,137.9463,138.0013,137.9188,137.9921,16364.0
2019-09-24 13:50:00,150.64,150.72,150.51,150.51,8059.0,138.0013,138.0746,137.8822,137.8822,8059.0
2019-09-24 13:55:00,150.53,150.59,150.46,150.53,9391.0,137.9005,137.9555,137.8364,137.9005,9391.0
2019-09-24 14:00:00,150.5,150.5,150.34,150.35,18258.0,137.873,137.873,137.7264,137.7356,18258.0
2019-09-24 14:05:00,150.35,150.4,150.23,150.24,11890.0,137.7356,137.7814,137.6257,137.6348,11890.0
2019-09-24 14:10:00,150.23,151.18,150.2,151.02,147194.0,137.6257,138.496,137.5982,138.3494,147194.0
2019-09-24 14:15:00,151.08,151.26,150.9,151.17,42825.0,138.4044,138.5693,138.2395,138.4868,42825.0
2019-09-24 14:20:00,151.2,151.2,151.0,151.02,20361.0,138.5143,138.5143,138.3311,138.3494,20361.0
2019-09-24 14:25:00,151.04,151.13,151.03,151.09,32172.0,138.3677,138.4502,138.3586,138.4135,32172.0
2019-09-24 14:30:00,151.09,151.14,150.98,151.0,15093.0,138.4135,138.4593,138.3128,138.3311,15093.0
2019-09-24 14:35:00,151.0,151.18,150.65,150.77,171378.0,138.3311,138.496,138.0104,138.1204,171378.0
2019-09-24 14:40:00,150.75,150.8,150.6,150.64,42013.0,138.1021,138.1479,137.9646,138.0013,42013.0
2019-09-24 14:45:00,150.64,150.8,150.55,150.75,37484.0,138.0013,138.1479,137.9188,138.1021,37484.0
2019-09-24 14:50:00,150.71,150.88,150.67,150.79,61178.0,138.0654,138.2211,138.0288,138.1387,61178.0
2019-09-24 14:55:00,150.77,150.82,150.67,150.69,21926.0,138.1204,138.1662,138.0288,138.0471,21926.0
2019-09-24 15:00:00,150.67,150.73,150.53,150.71,57702.0,138.0288,138.0837,137.9005,138.0654,57702.0
2019-09-24 15:05:00,150.72,150.73,150.63,150.65,10623.0,138.0746,138.0837,137.9921,138.0104,10623.0
2019-09-24 15:10:00,150.63,150.82,150.62,150.82,34583.0,137.9921,138.1662,137.983,138.1662,34583.0
2019-09-24 15:15:00,150.82,150.83,150.7,150.7,21640.0,138.1662,138.1753,138.0562,138.0562,21640.0
2019-09-24 15:20:00,150.7,150.7,150.39,150.41,28605.0,138.0562,138.0562,137.7723,137.7906,28605.0
2019-09-24 15:25:00,150.42,150.57,150.39,150.49,18059.0,137.7997,137.9372,137.7723,137.8639,18059.0
2019-09-24 15:30:00,150.44,150.46,150.3,150.35,27587.0,137.8181,137.8364,137.6898,137.7356,27587.0
2019-09-24 15:35:00,150.34,150.45,150.31,150.37,44365.0,137.7264,137.8272,137.699,137.7539,44365.0
2019-09-24 15:40:00,150.36,150.49,150.35,150.39,16408.0,137.7448,137.8639,137.7356,137.7723,16408.0
2019-09-24 15:45:00,150.41,150.73,150.37,150.71,113375.0,137.7906,138.0837,137.7539,138.0654,113375.0
2019-09-24 15:50:00,150.69,150.7,150.47,150.67,99002.0,138.0471,138.0562,137.8455,138.0288,99002.0
2019-09-24 15:55:00,150.68,150.72,150.53,150.69,168703.0,138.0379,138.0746,137.9005,138.0471,168703.0
2019-09-25 09:30:00,150.73,150.95,150.65,150.9,48249.0,138.0837,138.2853,138.0104,138.2395,48249.0
2019-09-25 09:35:00,150.94,151.01,150.83,150.92,38070.0,138.2761,138.3402,138.1753,138.2578,38070.0
2019-09-25 09:40:00,150.91,150.92,150.75,150.77,10436.0,138.2486,138.2578,138.1021,138.1204,10436.0
2019-09-25 09:45:00,150.76,150.77,150.53,150.61,17681.0,138.1112,138.1204,137.9005,137.9738,17681.0
2019-09-25 09:50:00,150.62,150.62,150.44,150.55,48630.0,137.983,137.983,137.8181,137.9188,48630.0
2019-09-25 09:55:00,150.53,150.54,150.3,150.34,140768.0,137.9005,137.9097,137.6898,137.7264,140768.0
2019-09-25 10:00:00,150.36,150.38,149.92,150.37,179713.0,137.7448,137.7631,137.3417,137.7539,179713.0
2019-09-25 10:05:00,150.31,150.65,150.22,150.46,51053.0,137.699,138.0104,137.6165,137.8364,51053.0
2019-09-25 10:10:00,150.49,150.6,150.28,150.29,49840.0,137.8639,137.9646,137.6715,137.6806,49840.0
2019-09-25 10:15:00,150.27,150.38,150.21,150.3,82455.0,137.6623,137.7631,137.6074,137.6898,82455.0
2019-09-25 10:20:00,150.3,150.43,150.18,150.2,34793.0,137.6898,137.8089,137.5799,137.5982,34793.0
2019-09-25 10:25:00,150.27,150.48,150.26,150.47,18911.0,137.6623,137.8547,137.6532,137.8455,18911.0
2019-09-25 10:30:00,150.46,150.69,150.42,150.61,11575.0,137.8364,138.0471,137.7997,137.9738,11575.0
2019-09-25 10:35:00,150.58,150.68,150.54,150.59,28683.0,137.9463,138.0379,137.9097,137.9555,28683.0
2019-09-25 10:40:00,150.63,150.64,150.43,150.53,50327.0,137.9921,138.0013,137.8089,137.9005,50327.0
2019-09-25 10:45:00,150.53,150.58,150.47,150.52,27637.0,137.9005,137.9463,137.8455,137.8913,27637.0
2019-09-25 10:50:00,150.53,151.0,150.42,150.91,99995.0,137.9005,138.3311,137.7997,138.2486,99995.0
2019-09-25 10:55:00,150.85,150.97,150.81,150.85,22220.0,138.1937,138.3036,138.157,138.1937,22220.0
2019-09-25 11:00:00,150.86,151.05,150.85,150.99,67140.0,138.2028,138.3769,138.1937,138.3219,67140.0
2019-09-25 11:05:00,151.0,151.07,150.93,150.99,18055.0,138.3311,138.3952,138.2669,138.3219,18055.0
2019-09-25 11:10:00,150.98,151.05,150.94,151.02,22917.0,138.3128,138.3769,138.2761,138.3494,22917.0
2019-09-25 11:15:00,151.07,151.11,151.0,151.0,20009.0,138.3952,138.4318,138.3311,138.3311,20009.0
2019-09-25 11:20:00,151.02,151.14,150.99,151.05,31529.0,138.3494,138.4593,138.3219,138.3769,31529.0
2019-09-25 11:25:00,151.07,151.1,150.95,151.02,26938.0,138.3952,138.4227,138.2853,138.3494,26938.0
2019-09-25 11:30:00,150.99,151.01,150.93,150.97,12904.0,138.3219,138.3402,138.2669,138.3036,12904.0
2019-09-25 11:35:00,151.0,151.0,150.89,151.0,12412.0,138.3311,138.3311,138.2303,138.3311,12412.0
2019-09-25 11:40:00,151.01,151.09,150.96,150.96,7193.0,138.3402,138.4135,138.2944,138.2944,7193.0
2019-09-25 11:45:00,150.98,150.99,150.9,150.9,15081.0,138.3128,138.3219,138.2395,138.2395,15081.0
2019-09-25 11:50:00,150.91,150.92,150.81,150.91,11673.0,138.2486,138.2578,138.157,138.2486,11673.0
2019-09-25 11:55:00,150.93,150.97,150.9,150.97,10395.0,138.2669,138.3036,138.2395,138.3036,10395.0
2019-09-25 12:00:00,150.98,151.1,150.95,151.1,24608.0,138.3128,138.4227,138.2853,138.4227,24608.0
2019-09-25 12:05:00,151.02,151.23,151.02,151.16,28090.0,138.3494,138.5418,138.3494,138.4777,28090.0
2019-09-25 12:10:00,151.14,151.15,151.07,151.08,20141.0,138.4593,138.4685,138.3952,138.4044,20141.0
2019-09-25 12:15:00,151.06,151.11,150.93,151.01,37662.0,138.386,138.4318,138.2669,138.3402,37662.0
2019-09-25 12:20:00,151.04,151.07,150.97,151.03,18528.0,138.3677,138.3952,138.3036,138.3586,18528.0
2019-09-25 12:25:00,151.03,151.12,151.02,151.11,29979.0,138.3586,138.441,138.3494,138.4318,29979.0
2019-09-25 12:30:00,151.11,151.19,151.1,151.12,67361.0,138.4318,138.5051,138.4227,138.441,67361.0
2019-09-25 12:35:00,151.12,151.17,151.11,151.11,12230.0,138.441,138.4868,138.4318,138.4318,12230.0
2019-09-25 12:40:00,151.1,151.1,151.01,151.08,24565.0,138.4227,138.4227,138.3402,138.4044,24565.0
2019-09-25 12:45:00,151.08,151.12,151.03,151.03,5341.0,138.4044,138.441,138.3586,138.3586,5341.0
2019-09-25 12:50:00,151.06,151.08,150.97,151.05,9013.0,138.386,138.4044,138.3036,138.3769,9013.0
2019-09-25 12:55:00,151.08,151.2,150.99,151.06,25095.0,138.4044,138.5143,138.3219,138.386,25095.0
2019-09-25 13:00:00,151.05,151.11,151.0,151.05,9727.0,138.3769,138.4318,138.3311,138.3769,9727.0
2019-09-25 13:05:00,151.06,151.16,151.05,151.15,6863.0,138.386,138.4777,138.3769,138.4685,6863.0
2019-09-25 13:10:00,151.17,151.19,151.13,151.18,10135.0,138.4868,138.5051,138.4502,138.496,10135.0
2019-09-25 13:15:00,151.12,151.13,151.06,151.06,52238.0,138.441,138.4502,138.386,138.386,52238.0
2019-09-25 13:20:00,151.06,151.13,151.05,151.1,5566.0,138.386,138.4502,138.3769,138.4227,5566.0
2019-09-25 13:25:00,151.1,151.14,151.09,151.09,64044.0,138.4227,138.4593,138.4135,138.4135,64044.0
2019-09-25 13:30:00,151.1,151.18,151.06,151.1,3014946.0,138.4227,138.496,138.386,138.4227,3014946.0
2019-09-25 13:35:00,151.1,151.16,151.1,151.13,4194.0,138.4227,138.4777,138.4227,138.4502,4194.0
2019-09-25 13:40:00,151.14,151.19,151.11,151.18,15330.0,138.4593,138.5051,138.4318,138.496,15330.0
2019-09-25 13:45:00,151.17,151.25,151.14,151.19,3249.0,138.4868,138.5601,138.4593,138.5051,3249.0
2019-09-25 13:50:00,151.2,151.31,151.19,151.31,28870.0,138.5143,138.6151,138.5051,138.6151,28870.0
2019-09-25 13:55:00,151.3,151.33,151.27,151.28,12188.0,138.6059,138.6334,138.5784,138.5876,12188.0
2019-09-25 14:00:00,151.29,151.45,151.29,151.37,45421.0,138.5967,138.7433,138.5967,138.67,45421.0
2019-09-25 14:05:00,151.37,151.48,151.36,151.45,14728.0,138.67,138.7708,138.6609,138.7433,14728.0
2019-09-25 14:10:00,151.47,151.52,151.47,151.49,8082.0,138.7616,138.8074,138.7616,138.78,8082.0
2019-09-25 14:15:00,151.47,151.55,151.45,151.55,11296.0,138.7616,138.8349,138.7433,138.8349,11296.0
2019-09-25 14:20:00,151.56,151.56,151.48,151.51,8513.0,138.8441,138.8441,138.7708,138.7983,8513.0
2019-09-25 14:25:00,151.49,151.53,151.47,151.51,116263.0,138.78,138.8166,138.7616,138.7983,116263.0
2019-09-25 14:30:00,151.49,151.51,151.43,151.44,225040.0,138.78,138.7983,138.725,138.7342,225040.0
2019-09-25 14:35:00,151.44,151.51,151.44,151.48,61221.0,138.7342,138.7983,138.7342,138.7708,61221.0
2019-09-25 14:40:00,151.48,151.6,151.48,151.58,24125.0,138.7708,138.8807,138.7708,138.8624,24125.0
2019-09-25 14:45:00,151.57,151.68,151.57,151.65,104775.0,138.8533,138.954,138.8533,138.9265,104775.0
2019-09-25 14:50:00,151.65,151.66,151.58,151.64,79602.0,138.9265,138.9357,138.8624,138.9174,79602.0
2019-09-25 14:55:00,151.62,151.67,151.61,151.64,18136.0,138.8991,138.9449,138.8899,138.9174,18136.0
2019-09-25 15:00:00,151.63,151.64,151.58,151.6,16356.0,138.9082,138.9174,138.8624,138.8807,16356.0
2019-09-25 15:05:00,151.63,151.71,151.62,151.66,18478.0,138.9082,138.9815,138.8991,138.9357,18478.0
2019-09-25 15:10:00,151.67,151.76,151.67,151.7,9447.0,138.9449,139.0273,138.9449,138.9723,9447.0
2019-09-25 15:15:00,151.71,151.73,151.66,151.71,5425.0,138.9815,138.9998,138.9357,138.9815,5425.0
2019-09-25 15:20:00,151.72,151.76,151.7,151.75,13468.0,138.9907,139.0273,138.9723,139.0181,13468.0
2019-09-25 15:25:00,151.73,151.76,151.68,151.71,27552.0,138.9998,139.0273,138.954,138.9815,27552.0
2019-09-25 15:30:00,151.71,151.76,151.68,151.74,17173.0,138.9815,139.0273,138.954,139.009,17173.0
2019-09-25 15:35:00,151.74,151.76,151.72,151.76,25089.0,139.009,139.0273,138.9907,139.0273,25089.0
2019-09-25 15:40:00,151.74,151.8,151.74,151.78,10273.0,139.009,139.064,139.009,139.0456,10273.0
2019-09-25 15:45:00,151.77,151.82,151.71,151.82,20658.0,139.0365,139.0823,138.9815,139.0823,20658.0
2019-09-25 15:50:00,151.82,151.91,151.75,151.77,35749.0,139.0823,139.1647,139.0181,139.0365,35749.0
2019-09-25 15:55:00,151.76,151.76,151.63,151.68,39965.0,139.0273,139.0273,138.9082,138.954,39965.0
2019-09-26 09:30:00,151.66,151.66,151.36,151.38,59846.0,138.9357,138.9357,138.6609,138.6792,59846.0
2019-09-26 09:35:00,151.37,151.44,151.24,151.28,30701.0,138.67,138.7342,138.5509,138.5876,30701.0
2019-09-26 09:40:00,151.25,151.3,151.16,151.3,33457.0,138.5601,138.6059,138.4777,138.6059,33457.0
2019-09-26 09:45:00,151.3,151.36,151.21,151.27,14870.0,138.6059,138.6609,138.5235,138.5784,14870.0
2019-09-26 09:50:00,151.28,151.33,151.19,151.19,25882.0,138.5876,138.6334,138.5051,138.5051,25882.0
2019-09-26 09:55:00,151.15,151.19,151.08,151.18,4953.0,138.4685,138.5051,138.4044,138.496,4953.0
2019-09-26 10:00:00,151.18,151.42,151.16,151.41,43570.0,138.496,138.7158,138.4777,138.7067,43570.0
2019-09-26 10:05:00,151.4,151.41,151.19,151.19,10619.0,138.6975,138.7067,138.5051,138.5051,10619.0
2019-09-26 10:10:00,151.19,151.19,151.09,151.12,10059.0,138.5051,138.5051,138.4135,138.441,10059.0
2019-09-26 10:15:00,151.02,151.05,150.95,150.96,19511.0,138.3494,138.3769,138.2853,138.2944,19511.0
2019-09-26 10:20:00,150.96,151.05,150.94,150.99,8828.0,138.2944,138.3769,138.2761,138.3219,8828.0
2019-09-26 10:25:00,150.98,151.15,150.95,151.15,11590.0,138.3128,138.4685,138.2853,138.4685,11590.0
2019-09-26 10:30:00,151.14,151.17,151.07,151.08,11088.0,138.4593,138.4868,138.3952,138.4044,11088.0
2019-09-26 10:35:00,151.11,151.19,151.04,151.18,11101.0,138.4318,138.5051,138.3677,138.496,11101.0
2019-09-26 10:40:00,151.2,151.22,151.08,151.18,7083.0,138.5143,138.5326,138.4044,138.496,7083.0
2019-09-26 10:45:00,151.15,151.33,151.13,151.3,43636.0,138.4685,138.6334,138.4502,138.6059,43636.0
2019-09-26 10:50:00,151.28,151.29,151.23,151.24,7608.0,138.5876,138.5967,138.5418,138.5509,7608.0
2019-09-26 10:55:00,151.24,151.28,150.92,151.06,40763.0,138.5509,138.5876,138.2578,138.386,40763.0
2019-09-26 11:00:00,151.05,151.05,150.7,150.84,32128.0,138.3769,138.3769,138.0562,138.1845,32128.0
2019-09-26 11:05:00,150.84,150.93,150.78,150.8,6374.0,138.1845,138.2669,138.1295,138.1479,6374.0
2019-09-26 11:10:00,150.86,150.91,150.84,150.86,14489.0,138.2028,138.2486,138.1845,138.2028,14489.0
2019-09-26 11:15:00,150.88,150.88,150.53,150.6,26982.0,138.2211,138.2211,137.9005,137.9646,26982.0
2019-09-26 11:20:00,150.61,150.61,150.5,150.52,16859.0,137.9738,137.9738,137.873,137.8913,16859.0
2019-09-26 11:25:00,150.53,150.65,150.47,150.65,23618.0,137.9005,138.0104,137.8455,138.0104,23618.0
2019-09-26 11:30:00,150.68,150.73,150.6,150.72,22315.0,138.0379,138.0837,137.9646,138.0746,22315.0
2019-09-26 11:35:00,150.71,150.86,150.71,150.83,8105.0,138.0654,138.2028,138.0654,138.1753,8105.0
2019-09-26 11:40:00,150.81,150.81,150.69,150.72,7337.0,138.157,138.157,138.0471,138.0746,7337.0
2019-09-26 11:45:00,150.69,150.69,150.59,150.63,10229.0,138.0471,138.0471,137.9555,137.9921,10229.0
2019-09-26 11:50:00,150.65,150.66,150.52,150.55,12991.0,138.0104,138.0196,137.8913,137.9188,12991.0
2019-09-26 11:55:00,150.58,150.66,150.57,150.65,18238.0,137.9463,138.0196,137.9372,138.0104,18238.0
2019-09-26 12:00:00,150.63,150.78,150.54,150.77,9603.0,137.9921,138.1295,137.9097,138.1204,9603.0
2019-09-26 12:05:00,150.77,150.88,150.76,150.88,8634.0,138.1204,138.2211,138.1112,138.2211,8634.0
2019-09-26 12:10:00,150.85,150.89,150.83,150.85,6036.0,138.1937,138.2303,138.1753,138.1937,6036.0
2019-09-26 12:15:00,150.91,150.96,150.84,150.95,12889.0,138.2486,138.2944,138.1845,138.2853,12889.0
2019-09-26 12:20:00,150.95,150.99,150.88,150.91,6238.0,138.2853,138.3219,138.2211,138.2486,6238.0
2019-09-26 12:25:00,150.91,151.12,150.89,151.07,26811.0,138.2486,138.441,138.2303,138.3952,26811.0
2019-09-26 12:30:00,151.07,151.09,151.0,151.01,27603.0,138.3952,138.4135,138.3311,138.3402,27603.0
2019-09-26 12:35:00,151.01,151.16,151.01,151.16,15423.0,138.3402,138.4777,138.3402,138.4777,15423.0
2019-09-26 12:40:00,151.12,151.13,151.04,151.04,8729.0,138.441,138.4502,138.3677,138.3677,8729.0
2019-09-26 12:45:00,151.01,151.08,151.01,151.05,9935.0,138.3402,138.4044,138.3402,138.3769,9935.0
2019-09-26 12:50:00,151.04,151.05,150.93,150.94,106590.0,138.3677,138.3769,138.2669,138.2761,106590.0
2019-09-26 12:55:00,150.97,151.02,150.91,151.02,11727.0,138.3036,138.3494,138.2486,138.3494,11727.0
2019-09-26 13:00:00,151.05,151.08,151.01,151.05,5054.0,138.3769,138.4044,138.3402,138.3769,5054.0
2019-09-26 13:05:00,151.07,151.11,151.05,151.05,21050.0,138.3952,138.4318,138.3769,138.3769,21050.0
2019-09-26 13:10:00,151.04,151.04,150.95,150.96,9342.0,138.3677,138.3677,138.2853,138.2944,9342.0
2019-09-26 13:15:00,150.93,150.94,150.88,150.88,7180.0,138.2669,138.2761,138.2211,138.2211,7180.0
2019-09-26 13:20:00,150.85,150.88,150.8,150.82,20396.0,138.1937,138.2211,138.1479,138.1662,20396.0
2019-09-26 13:25:00,150.78,150.84,150.77,150.83,9480.0,138.1295,138.1845,138.1204,138.1753,9480.0
2019-09-26 13:30:00,150.84,150.9,150.83,150.83,3885.0,138.1845,138.2395,138.1753,138.1753,3885.0
2019-09-26 13:35:00,150.85,151.04,150.82,151.03,15095.0,138.1937,138.3677,138.1662,138.3586,15095.0
2019-09-26 13:40:00,150.97,151.02,150.94,151.02,16281.0,138.3036,138.3494,138.2761,138.3494,16281.0
2019-09-26 13:45:00,151.03,151.06,151.01,151.02,8433.0,138.3586,138.386,138.3402,138.3494,8433.0
2019-09-26 13:50:00,151.02,151.07,150.97,151.07,9936.0,138.3494,138.3952,138.3036,138.3952,9936.0
2019-09-26 13:55:00,151.09,151.12,151.06,151.12,7899.0,138.4135,138.441,138.386,138.441,7899.0
2019-09-26 14:00:00,151.18,151.3,151.17,151.2,35658.0,138.496,138.6059,138.4868,138.5143,35658.0
2019-09-26 14:05:00,151.24,151.44,151.2,151.43,25968.0,138.5509,138.7342,138.5143,138.725,25968.0
2019-09-26 14:10:00,151.4,151.41,151.32,151.35,13406.0,138.6975,138.7067,138.6242,138.6517,13406.0
2019-09-26 14:15:00,151.35,151.45,151.33,151.39,34554.0,138.6517,138.7433,138.6334,138.6884,34554.0
2019-09-26 14:20:00,151.41,151.49,151.4,151.41,20514.0,138.7067,138.78,138.6975,138.7067,20514.0
2019-09-26 14:25:00,151.43,151.43,151.32,151.34,9669.0,138.725,138.725,138.6242,138.6425,9669.0
2019-09-26 14:30:00,151.36,151.41,151.34,151.34,14135.0,138.6609,138.7067,138.6425,138.6425,14135.0
2019-09-26 14:35:00,151.35,151.35,151.31,151.33,34938.0,138.6517,138.6517,138.6151,138.6334,34938.0
2019-09-26 14:40:00,151.35,151.4,151.35,151.37,9889.0,138.6517,138.6975,138.6517,138.67,9889.0
2019-09-26 14:45:00,151.38,151.42,151.36,151.39,8546.0,138.6792,138.7158,138.6609,138.6884,8546.0
2019-09-26 14:50:00,151.38,151.38,151.26,151.26,13137.0,138.6792,138.6792,138.5693,138.5693,13137.0
2019-09-26 14:55:00,151.28,151.32,151.19,151.2,11627.0,138.5876,138.6242,138.5051,138.5143,11627.0
2019-09-26 15:00:00,151.22,151.36,151.21,151.31,18730.0,138.5326,138.6609,138.5235,138.6151,18730.0
2019-09-26 15:05:00,151.31,151.33,151.21,151.31,18488.0,138.6151,138.6334,138.5235,138.6151,18488.0
2019-09-26 15:10:00,151.32,151.38,151.27,151.31,24433.0,138.6242,138.6792,138.5784,138.6151,24433.0
2019-09-26 15:15:00,151.33,151.35,151.26,151.32,7357.0,138.6334,138.6517,138.5693,138.6242,7357.0
2019-09-26 15:20:00,151.34,151.37,151.28,151.29,13535.0,138.6425,138.67,138.5876,138.5967,13535.0
2019-09-26 15:25:00,151.34,151.56,151.29,151.47,56889.0,138.6425,138.8441,138.5967,138.7616,56889.0
2019-09-26 15:30:00,151.49,151.62,151.46,151.59,51213.0,138.78,138.8991,138.7525,138.8716,51213.0
2019-09-26 15:35:00,151.58,151.58,151.42,151.42,7883.0,138.8624,138.8624,138.7158,138.7158,7883.0
2019-09-26 15:40:00,151.4,151.4,151.27,151.31,9332.0,138.6975,138.6975,138.5784,138.6151,9332.0
2019-09-26 15:45:00,151.31,151.35,151.28,151.31,8184.0,138.6151,138.6517,138.5876,138.6151,8184.0
2019-09-26 15:50:00,151.35,151.37,151.14,151.2,42092.0,138.6517,138.67,138.4593,138.5143,42092.0
2019-09-26 15:55:00,151.2,151.2,151.08,151.19,45250.0,138.5143,138.5143,138.4044,138.5051,45250.0
2019-09-27 09:30:00,151.64,151.71,151.46,151.46,36686.0,138.9174,138.9815,138.7525,138.7525,36686.0
2019-09-27 09:35:00,151.47,151.51,151.34,151.43,40899.0,138.7616,138.7983,138.6425,138.725,40899.0
2019-09-27 09:40:00,151.43,151.51,151.38,151.47,8965.0,138.725,138.7983,138.6792,138.7616,8965.0
2019-09-27 09:45:00,151.5,151.53,151.38,151.47,13111.0,138.7891,138.8166,138.6792,138.7616,13111.0
2019-09-27 09:50:00,151.46,151.46,151.18,151.18,6860.0,138.7525,138.7525,138.496,138.496,6860.0
2019-09-27 09:55:00,151.2,151.21,151.03,151.12,14199.0,138.5143,138.5235,138.3586,138.441,14199.0
2019-09-27 10:00:00,151.13,151.15,150.97,150.97,32464.0,138.4502,138.4685,138.3036,138.3036,32464.0
2019-09-27 10:05:00,150.96,151.03,150.93,150.97,6406.0,138.2944,138.3586,138.2669,138.3036,6406.0
2019-09-27 10:10:00,150.96,151.04,150.95,150.99,8905.0,138.2944,138.3677,138.2853,138.3219,8905.0
2019-09-27 10:15:00,150.97,150.97,150.82,150.96,13390.0,138.3036,138.3036,138.1662,138.2944,13390.0
2019-09-27 10:20:00,151.05,151.07,151.0,151.05,10386.0,138.3769,138.3952,138.3311,138.3769,10386.0
2019-09-27 10:25:00,151.04,151.18,151.04,151.18,113890.0,138.3677,138.496,138.3677,138.496,113890.0
2019-09-27 10:30:00,151.18,151.19,151.06,151.1,11298.0,138.496,138.5051,138.386,138.4227,11298.0
2019-09-27 10:35:00,151.1,151.22,151.09,151.22,20513.0,138.4227,138.5326,138.4135,138.5326,20513.0
2019-09-27 10:40:00,151.25,151.3,151.23,151.29,3409.0,138.5601,138.6059,138.5418,138.5967,3409.0
2019-09-27 10:45:00,151.35,151.46,151.31,151.43,16121.0,138.6517,138.7525,138.6151,138.725,16121.0
2019-09-27 10:50:00,151.44,151.45,151.37,151.38,13979.0,138.7342,138.7433,138.67,138.6792,13979.0
2019-09-27 10:55:00,151.38,151.53,151.38,151.51,7529.0,138.6792,138.8166,138.6792,138.7983,7529.0
2019-09-27 11:00:00,151.5,151.56,151.44,151.51,12335.0,138.7891,138.8441,138.7342,138.7983,12335.0
2019-09-27 11:05:00,151.5,151.54,151.44,151.47,343516.0,138.7891,138.8258,138.7342,138.7616,343516.0
2019-09-27 11:10:00,151.46,151.51,151.43,151.51,13888.0,138.7525,138.7983,138.725,138.7983,13888.0
2019-09-27 11:15:00,151.53,151.53,151.37,151.37,13371.0,138.8166,138.8166,138.67,138.67,13371.0
2019-09-27 11:20:00,151.36,151.44,151.36,151.44,17442.0,138.6609,138.7342,138.6609,138.7342,17442.0
2019-09-27 11:25:00,151.42,151.48,151.42,151.45,7219.0,138.7158,138.7708,138.7158,138.7433,7219.0
2019-09-27 11:30:00,151.44,151.5,151.39,151.46,11063.0,138.7342,138.7891,138.6884,138.7525,11063.0
2019-09-27 11:35:00,151.49,151.49,150.29,150.62,69313.0,138.78,138.78,137.6806,137.983,69313.0
2019-09-27 11:40:00,150.71,150.93,150.59,150.7,21817.0,138.0654,138.2669,137.9555,138.0562,21817.0
2019-09-27 11:45:00,150.6,150.87,150.6,150.82,32540.0,137.9646,138.212,137.9646,138.1662,32540.0
2019-09-27 11:50:00,150.78,150.82,150.68,150.81,22055.0,138.1295,138.1662,138.0379,138.157,22055.0
2019-09-27 11:55:00,150.83,151.3,150.83,151.01,36384.0,138.1753,138.6059,138.1753,138.3402,36384.0
2019-09-27 12:00:00,151.02,151.02,150.77,150.82,16823.0,138.3494,138.3494,138.1204,138.1662,16823.0
2019-09-27 12:05:00,150.85,150.88,150.75,150.84,12085.0,138.1937,138.2211,138.1021,138.1845,12085.0
2019-09-27 12:10:00,150.87,151.01,150.78,150.94,24487.0,138.212,138.3402,138.1295,138.2761,24487.0
2019-09-27 12:15:00,150.93,150.98,150.65,150.66,13070.0,138.2669,138.3128,138.0104,138.0196,13070.0
2019-09-27 12:20:00,150.69,150.76,150.67,150.72,8903.0,138.0471,138.1112,138.0288,138.0746,8903.0
2019-09-27 12:25:00,150.68,150.74,150.64,150.72,14287.0,138.0379,138.0929,138.0013,138.0746,14287.0
2019-09-27 12:30:00,150.64,150.67,150.57,150.63,4243.0,138.0013,138.0288,137.9372,137.9921,4243.0
2019-09-27 12:35:00,150.65,150.71,150.62,150.68,10692.0,138.0104,138.0654,137.983,138.0379,10692.0
2019-09-27 12:40:00,150.73,150.73,150.56,150.56,5786.0,138.0837,138.0837,137.928,137.928,5786.0
2019-09-27 12:45:00,150.55,150.55,150.34,150.37,9668.0,137.9188,137.9188,137.7264,137.7539,9668.0
2019-09-27 12:50:00,150.32,150.49,150.3,150.3,21907.0,137.7081,137.8639,137.6898,137.6898,21907.0
2019-09-27 12:55:00,150.39,150.4,150.06,150.09,13348.0,137.7723,137.7814,137.4699,137.4974,13348.0
2019-09-27 13:00:00,150.05,150.16,149.95,150.13,52941.0,137.4608,137.5616,137.3692,137.5341,52941.0
2019-09-27 13:05:00,150.13,150.43,150.13,150.36,9313.0,137.5341,137.8089,137.5341,137.7448,9313.0
2019-09-27 13:10:00,150.36,150.42,150.31,150.32,8420.0,137.7448,137.7997,137.699,137.7081,8420.0
2019-09-27 13:15:00,150.35,150.36,150.15,150.15,4713.0,137.7356,137.7448,137.5524,137.5524,4713.0
2019-09-27 13:20:00,150.22,150.3,150.09,150.15,8336.0,137.6165,137.6898,137.4974,137.5524,8336.0
2019-09-27 13:25:00,150.12,150.22,150.08,150.2,4549.0,137.5249,137.6165,137.4883,137.5982,4549.0
2019-09-27 13:30:00,150.23,150.24,150.09,150.17,8848.0,137.6257,137.6348,137.4974,137.5707,8848.0
2019-09-27 13:35:00,150.16,150.22,150.09,150.2,13452.0,137.5616,137.6165,137.4974,137.5982,13452.0
2019-09-27 13:40:00,150.19,150.32,150.17,150.26,11133.0,137.589,137.7081,137.5707,137.6532,11133.0
2019-09-27 13:45:00,150.21,150.23,150.08,150.09,22317.0,137.6074,137.6257,137.4883,137.4974,22317.0
2019-09-27 13:50:00,150.02,150.21,149.94,150.15,15405.0,137.4333,137.6074,137.36,137.5524,15405.0
2019-09-27 13:55:00,150.22,150.28,150.19,150.26,5124.0,137.6165,137.6715,137.589,137.6532,5124.0
2019-09-27 14:00:00,150.26,150.27,150.06,150.13,18342.0,137.6532,137.6623,137.4699,137.5341,18342.0
2019-09-27 14:05:00,150.12,150.12,150.0,150.0,13944.0,137.5249,137.5249,137.415,137.415,13944.0
2019-09-27 14:10:00,149.97,150.05,149.9,150.03,9867.0,137.3875,137.4608,137.3234,137.4425,9867.0
2019-09-27 14:15:00,150.03,150.05,149.87,149.99,7616.0,137.4425,137.4608,137.2959,137.4058,7616.0
2019-09-27 14:20:00,149.99,150.06,149.91,149.91,22580.0,137.4058,137.4699,137.3325,137.3325,22580.0
2019-09-27 14:25:00,149.94,149.97,149.82,149.92,10673.0,137.36,137.3875,137.2501,137.3417,10673.0
2019-09-27 14:30:00,149.86,149.91,149.8,149.83,13422.0,137.2867,137.3325,137.2318,137.2592,13422.0
2019-09-27 14:35:00,149.81,149.93,149.75,149.79,32181.0,137.2409,137.3508,137.186,137.2226,32181.0
2019-09-27 14:40:00,149.78,149.84,149.75,149.75,6333.0,137.2134,137.2684,137.186,137.186,6333.0
2019-09-27 14:45:00,149.75,149.75,149.62,149.62,7874.0,137.186,137.186,137.0669,137.0669,7874.0
2019-09-27 14:50:00,149.57,149.6,149.44,149.5,18669.0,137.0211,137.0485,136.902,136.9569,18669.0
2019-09-27 14:55:00,149.51,149.62,149.51,149.58,9439.0,136.9661,137.0669,136.9661,137.0302,9439.0
2019-09-27 15:00:00,149.62,149.73,149.62,149.68,8790.0,137.0669,137.1676,137.0669,137.1218,8790.0
2019-09-27 15:05:00,149.69,149.71,149.51,149.59,16781.0,137.131,137.1493,136.9661,137.0394,16781.0
2019-09-27 15:10:00,149.59,149.67,149.56,149.58,13409.0,137.0394,137.1127,137.0119,137.0302,13409.0
2019-09-27 15:15:00,149.57,149.87,149.56,149.85,13163.0,137.0211,137.2959,137.0119,137.2776,13163.0
2019-09-27 15:20:00,149.85,149.95,149.81,149.94,7862.0,137.2776,137.3692,137.2409,137.36,7862.0
2019-09-27 15:25:00,149.95,149.95,149.75,149.79,8934.0,137.3692,137.3692,137.186,137.2226,8934.0
2019-09-27 15:30:00,149.75,149.97,149.74,149.97,17312.0,137.186,137.3875,137.1768,137.3875,17312.0
2019-09-27 15:35:00,149.98,150.05,149.88,149.99,20883.0,137.3967,137.4608,137.305,137.4058,20883.0
2019-09-27 15:40:00,149.99,150.1,149.99,150.02,9005.0,137.4058,137.5066,137.4058,137.4333,9005.0
2019-09-27 15:45:00,150.04,150.06,150.0,150.05,10598.0,137.4516,137.4699,137.415,137.4608,10598.0
2019-09-27 15:50:00,150.06,150.3,150.05,150.21,69984.0,137.4699,137.6898,137.4608,137.6074,69984.0
2019-09-27 15:55:00,150.19,150.29,150.02,150.28,40823.0,137.589,137.6806,137.4333,137.6715,40823.0
2019-09-30 09:30:00,150.65,150.74,150.56,150.74,140466.0,138.0104,138.0929,137.928,138.0929,140466.0
2019-09-30 09:35:00,150.74,150.78,150.55,150.62,11986.0,138.0929,138.1295,137.9188,137.983,11986.0
2019-09-30 09:40:00,150.59,150.73,150.59,150.68,17816.0,137.9555,138.0837,137.9555,138.0379,17816.0
2019-09-30 09:45:00,150.68,150.81,150.59,150.8,14924.0,138.0379,138.157,137.9555,138.1479,14924.0
2019-09-30 09:50:00,150.8,150.94,150.8,150.81,19747.0,138.1479,138.2761,138.1479,138.157,19747.0
2019-09-30 09:55:00,150.81,150.89,150.73,150.82,10662.0,138.157,138.2303,138.0837,138.1662,10662.0
2019-09-30 10:00:00,150.82,150.89,150.76,150.82,22753.0,138.1662,138.2303,138.1112,138.1662,22753.0
2019-09-30 10:05:00,150.8,150.85,150.75,150.78,9281.0,138.1479,138.1937,138.1021,138.1295,9281.0
2019-09-30 10:10:00,150.81,150.91,150.76,150.89,23678.0,138.157,138.2486,138.1112,138.2303,23678.0
2019-09-30 10:15:00,150.92,150.99,150.86,150.87,9534.0,138.2578,138.3219,138.2028,138.212,9534.0
2019-09-30 10:20:00,150.82,150.83,150.7,150.72,13685.0,138.1662,138.1753,138.0562,138.0746,13685.0
2019-09-30 10:25:00,150.7,150.78,150.67,150.67,20071.0,138.0562,138.1295,138.0288,138.0288,20071.0
2019-09-30 10:30:00,150.7,150.8,150.67,150.71,7885.0,138.0562,138.1479,138.0288,138.0654,7885.0
2019-09-30 10:35:00,150.73,150.8,150.72,150.79,15465.0,138.0837,138.1479,138.0746,138.1387,15465.0
2019-09-30 10:40:00,150.79,150.85,150.69,150.7,12546.0,138.1387,138.1937,138.0471,138.0562,12546.0
2019-09-30 10:45:00,150.65,150.75,150.65,150.75,9744.0,138.0104,138.1021,138.0104,138.1021,9744.0
2019-09-30 10:50:00,150.72,150.87,150.72,150.87,19072.0,138.0746,138.212,138.0746,138.212,19072.0
2019-09-30 10:55:00,150.88,150.9,150.79,150.82,22800.0,138.2211,138.2395,138.1387,138.1662,22800.0
2019-09-30 11:00:00,150.85,150.9,150.73,150.73,17932.0,138.1937,138.2395,138.0837,138.0837,17932.0
2019-09-30 11:05:00,150.72,150.83,150.71,150.83,12785.0,138.0746,138.1753,138.0654,138.1753,12785.0
2019-09-30 11:10:00,150.84,150.85,150.75,150.77,11177.0,138.1845,138.1937,138.1021,138.1204,11177.0
2019-09-30 11:15:00,150.76,150.87,150.73,150.77,4884.0,138.1112,138.212,138.0837,138.1204,4884.0
2019-09-30 11:20:00,150.74,150.84,150.74,150.81,9746.0,138.0929,138.1845,138.0929,138.157,9746.0
2019-09-30 11:25:00,150.82,151.01,150.81,150.98,13770.0,138.1662,138.3402,138.157,138.3128,13770.0
2019-09-30 11:30:00,150.99,151.02,150.94,150.99,15610.0,138.3219,138.3494,138.2761,138.3219,15610.0
2019-09-30 11:35:00,150.97,150.99,150.93,150.94,50490.0,138.3036,138.3219,138.2669,138.2761,50490.0
2019-09-30 11:40:00,150.93,151.06,150.93,151.04,17132.0,138.2669,138.386,138.2669,138.3677,17132.0
2019-09-30 11:45:00,151.0,151.03,150.96,150.97,21101.0,138.3311,138.3586,138.2944,138.3036,21101.0
2019-09-30 11:50:00,151.0,151.01,150.95,150.97,4454.0,138.3311,138.3402,138.2853,138.3036,4454.0
2019-09-30 11:55:00,150.96,151.01,150.94,151.01,4937.0,138.2944,138.3402,138.2761,138.3402,4937.0
2019-09-30 12:00:00,151.02,151.09,151.02,151.08,22853.0,138.3494,138.4135,138.3494,138.4044,22853.0
2019-09-30 12:05:00,151.09,151.1,151.05,151.08,9440.0,138.4135,138.4227,138.3769,138.4044,9440.0
2019-09-30 12:10:00,151.09,151.16,151.07,151.11,15056.0,138.4135,138.4777,138.3952,138.4318,15056.0
2019-09-30 12:15:00,151.11,151.15,151.1,151.15,12815.0,138.4318,138.4685,138.4227,138.4685,12815.0
2019-09-30 12:20:00,151.15,151.23,151.15,151.23,17914.0,138.4685,138.5418,138.4685,138.5418,17914.0
2019-09-30 12:25:00,151.25,151.28,151.24,151.26,20877.0,138.5601,138.5876,138.5509,138.5693,20877.0
2019-09-30 12:30:00,151.28,151.29,151.18,151.21,14687.0,138.5876,138.5967,138.496,138.5235,14687.0
2019-09-30 12:35:00,151.2,151.25,151.19,151.23,20383.0,138.5143,138.5601,138.5051,138.5418,20383.0
2019-09-30 12:40:00,151.24,151.28,151.23,151.28,5131.0,138.5509,138.5876,138.5418,138.5876,5131.0
2019-09-30 12:45:00,151.29,151.29,151.23,151.25,8168.0,138.5967,138.5967,138.5418,138.5601,8168.0
2019-09-30 12:50:00,151.25,151.26,151.23,151.23,11747.0,138.5601,138.5693,138.5418,138.5418,11747.0
2019-09-30 12:55:00,151.24,151.28,151.23,151.25,24413.0,138.5509,138.5876,138.5418,138.5601,24413.0
2019-09-30 13:00:00,151.26,151.3,151.25,151.27,4050.0,138.5693,138.6059,138.5601,138.5784,4050.0
2019-09-30 13:05:00,151.27,151.29,151.25,151.26,7039.0,138.5784,138.5967,138.5601,138.5693,7039.0
2019-09-30 13:10:00,151.26,151.31,151.25,151.31,9180.0,138.5693,138.6151,138.5601,138.6151,9180.0
2019-09-30 13:15:00,151.3,151.31,151.28,151.29,5009.0,138.6059,138.6151,138.5876,138.5967,5009.0
2019-09-30 13:20:00,151.31,151.33,151.25,151.25,4548.0,138.6151,138.6334,138.5601,138.5601,4548.0
2019-09-30 13:25:00,151.25,151.26,151.19,151.22,19873.0,138.5601,138.5693,138.5051,138.5326,19873.0
2019-09-30 13:30:00,151.23,151.27,151.2,151.26,14397.0,138.5418,138.5784,138.5143,138.5693,14397.0
2019-09-30 13:35:00,151.26,151.29,151.21,151.29,11627.0,138.5693,138.5967,138.5235,138.5967,11627.0
2019-09-30 13:40:00,151.27,151.3,151.26,151.27,11709.0,138.5784,138.6059,138.5693,138.5784,11709.0
2019-09-30 13:45:00,151.28,151.37,151.26,151.36,11640.0,138.5876,138.67,138.5693,138.6609,11640.0
2019-09-30 13:50:00,151.36,151.37,151.29,151.29,2300.0,138.6609,138.67,138.5967,138.5967,2300.0
2019-09-30 13:55:00,151.26,151.3,151.25,151.27,6715.0,138.5693,138.6059,138.5601,138.5784,6715.0
2019-09-30 14:00:00,151.28,151.28,151.22,151.25,20231.0,138.5876,138.5876,138.5326,138.5601,20231.0
2019-09-30 14:05:00,151.26,151.27,151.23,151.27,34052.0,138.5693,138.5784,138.5418,138.5784,34052.0
2019-09-30 14:10:00,151.27,151.3,151.21,151.25,14896.0,138.5784,138.6059,138.5235,138.5601,14896.0
2019-09-30 14:15:00,151.26,151.29,151.25,151.27,4739.0,138.5693,138.5967,138.5601,138.5784,4739.0
2019-09-30 14:20:00,151.27,151.3,151.25,151.27,9445.0,138.5784,138.6059,138.5601,138.5784,9445.0
2019-09-30 14:25:00,151.28,151.28,151.24,151.26,5989.0,138.5876,138.5876,138.5509,138.5693,5989.0
2019-09-30 14:30:00,151.26,151.27,151.22,151.27,12784.0,138.5693,138.5784,138.5326,138.5784,12784.0
2019-09-30 14:35:00,151.27,151.27,151.18,151.21,18365.0,138.5784,138.5784,138.496,138.5235,18365.0
2019-09-30 14:40:00,151.21,151.3,151.2,151.28,11341.0,138.5235,138.6059,138.5143,138.5876,11341.0
2019-09-30 14:45:00,151.28,151.32,151.25,151.27,13027.0,138.5876,138.6242,138.5601,138.5784,13027.0
2019-09-30 14:50:00,151.27,151.3,151.24,151.25,9623.0,138.5784,138.6059,138.5509,138.5601,9623.0
2019-09-30 14:55:00,151.25,151.27,151.16,151.18,27380.0,138.5601,138.5784,138.4777,138.496,27380.0
2019-09-30 15:00:00,151.18,151.21,151.09,151.09,9478.0,138.496,138.5235,138.4135,138.4135,9478.0
2019-09-30 15:05:00,151.12,151.18,151.11,151.15,29506.0,138.441,138.496,138.4318,138.4685,29506.0
2019-09-30 15:10:00,151.15,151.19,151.12,151.19,10743.0,138.4685,138.5051,138.441,138.5051,10743.0
2019-09-30 15:15:00,151.18,151.22,151.17,151.2,5780.0,138.496,138.5326,138.4868,138.5143,5780.0
2019-09-30 15:20:00,151.2,151.23,151.17,151.22,21314.0,138.5143,138.5418,138.4868,138.5326,21314.0
2019-09-30 15:25:00,151.21,151.26,151.14,151.14,10941.0,138.5235,138.5693,138.4593,138.4593,10941.0
2019-09-30 15:30:00,151.15,151.15,151.04,151.04,13133.0,138.4685,138.4685,138.3677,138.3677,13133.0
2019-09-30 15:35:00,151.05,151.11,151.03,151.1,14165.0,138.3769,138.4318,138.3586,138.4227,14165.0
2019-09-30 15:40:00,151.1,151.16,151.09,151.15,9807.0,138.4227,138.4777,138.4135,138.4685,9807.0
2019-09-30 15:45:00,151.17,151.21,150.92,151.01,53615.0,138.4868,138.5235,138.2578,138.3402,53615.0
2019-09-30 15:50:00,151.0,151.2,150.98,151.0,44593.0,138.3311,138.5143,138.3128,138.3311,44593.0
2019-09-30 15:55:00,151.01,151.14,150.96,151.01,82324.0,138.3402,138.4593,138.2944,138.3402,82324.0
2019-10-01 09:30:00,151.5,151.7,151.46,151.67,75079.0,138.7891,138.9723,138.7525,138.9449,75079.0
2019-10-01 09:35:00,151.67,151.73,151.62,151.67,24570.0,138.9449,138.9998,138.8991,138.9449,24570.0
2019-10-01 09:40:00,151.69,151.79,151.65,151.74,33537.0,138.9632,139.0548,138.9265,139.009,33537.0
2019-10-01 09:45:00,151.77,151.88,151.76,151.83,23181.0,139.0365,139.1372,139.0273,139.0914,23181.0
2019-10-01 09:50:00,151.85,151.86,151.73,151.77,11193.0,139.1098,139.1189,138.9998,139.0365,11193.0
2019-10-01 09:55:00,151.76,151.83,151.75,151.76,19627.0,139.0273,139.0914,139.0181,139.0273,19627.0
2019-10-01 10:00:00,151.73,151.73,151.06,151.08,108098.0,138.9998,138.9998,138.386,138.4044,108098.0
2019-10-01 10:05:00,151.02,151.07,150.65,150.68,85907.0,138.3494,138.3952,138.0104,138.0379,85907.0
2019-10-01 10:10:00,150.68,150.76,150.47,150.5,68195.0,138.0379,138.1112,137.8455,137.873,68195.0
2019-10-01 10:15:00,150.5,150.68,150.49,150.61,27431.0,137.873,138.0379,137.8639,137.9738,27431.0
2019-10-01 10:20:00,150.61,150.61,150.38,150.52,56615.0,137.9738,137.9738,137.7631,137.8913,56615.0
2019-10-01 10:25:00,150.52,150.73,150.45,150.73,28266.0,137.8913,138.0837,137.8272,138.0837,28266.0
2019-10-01 10:30:00,150.73,150.79,150.64,150.78,50161.0,138.0837,138.1387,138.0013,138.1295,50161.0
2019-10-01 10:35:00,150.8,150.8,150.64,150.69,20943.0,138.1479,138.1479,138.0013,138.0471,20943.0
2019-10-01 10:40:00,150.76,150.76,150.52,150.56,18579.0,138.1112,138.1112,137.8913,137.928,18579.0
2019-10-01 10:45:00,150.57,150.73,150.48,150.52,19176.0,137.9372,138.0837,137.8547,137.8913,19176.0
2019-10-01 10:50:00,150.47,150.61,150.44,150.6,36367.0,137.8455,137.9738,137.8181,137.9646,36367.0
2019-10-01 10:55:00,150.57,150.6,150.32,150.32,17590.0,137.9372,137.9646,137.7081,137.7081,17590.0
2019-10-01 11:00:00,150.32,150.32,150.09,150.15,59880.0,137.7081,137.7081,137.4974,137.5524,59880.0
2019-10-01 11:05:00,150.13,150.32,150.07,150.32,22155.0,137.5341,137.7081,137.4791,137.7081,22155.0
2019-10-01 11:10:00,150.32,150.33,150.15,150.15,14660.0,137.7081,137.7173,137.5524,137.5524,14660.0
2019-10-01 11:15:00,150.12,150.26,150.08,150.19,11939.0,137.5249,137.6532,137.4883,137.589,11939.0
2019-10-01 11:20:00,150.19,150.38,150.19,150.34,19776.0,137.589,137.7631,137.589,137.7264,19776.0
2019-10-01 11:25:00,150.32,150.42,150.27,150.39,9719.0,137.7081,137.7997,137.6623,137.7723,9719.0
2019-10-01 11:30:00,150.39,150.42,150.31,150.33,24744.0,137.7723,137.7997,137.699,137.7173,24744.0
2019-10-01 11:35:00,150.34,150.41,150.23,150.25,21116.0,137.7264,137.7906,137.6257,137.644,21116.0
2019-10-01 11:40:00,150.24,150.26,149.99,150.15,61901.0,137.6348,137.6532,137.4058,137.5524,61901.0
2019-10-01 11:45:00,150.15,150.17,149.96,149.99,37288.0,137.5524,137.5707,137.3783,137.4058,37288.0
2019-10-01 11:50:00,149.93,150.04,149.92,149.94,33552.0,137.3508,137.4516,137.3417,137.36,33552.0
2019-10-01 11:55:00,149.95,150.01,149.89,149.99,17552.0,137.3692,137.4241,137.3142,137.4058,17552.0
2019-10-01 12:00:00,149.97,149.97,149.79,149.8,27532.0,137.3875,137.3875,137.2226,137.2318,27532.0
2019-10-01 12:05:00,149.79,149.79,149.67,149.7,18969.0,137.2226,137.2226,137.1127,137.1401,18969.0
2019-10-01 12:10:00,149.66,149.67,149.49,149.51,25667.0,137.1035,137.1127,136.9478,136.9661,25667.0
2019-10-01 12:15:00,149.5,149.71,149.49,149.66,15707.0,136.9569,137.1493,136.9478,137.1035,15707.0
2019-10-01 12:20:00,149.65,149.74,149.55,149.58,18606.0,137.0943,137.1768,137.0027,137.0302,18606.0
2019-10-01 12:25:00,149.61,149.76,149.6,149.62,37906.0,137.0577,137.1951,137.0485,137.0669,37906.0
2019-10-01 12:30:00,149.65,149.7,149.6,149.63,17124.0,137.0943,137.1401,137.0485,137.076,17124.0
2019-10-01 12:35:00,149.66,149.78,149.64,149.66,8478.0,137.1035,137.2134,137.0852,137.1035,8478.0
2019-10-01 12:40:00,149.64,149.83,149.63,149.81,18811.0,137.0852,137.2592,137.076,137.2409,18811.0
2019-10-01 12:45:00,149.84,149.86,149.73,149.77,9015.0,137.2684,137.2867,137.1676,137.2043,9015.0
2019-10-01 12:50:00,149.79,149.82,149.7,149.7,32774.0,137.2226,137.2501,137.1401,137.1401,32774.0
2019-10-01 12:55:00,149.69,149.73,149.6,149.6,12063.0,137.131,137.1676,137.0485,137.0485,12063.0
2019-10-01 13:00:00,149.59,149.61,149.5,149.55,27262.0,137.0394,137.0577,136.9569,137.0027,27262.0
2019-10-01 13:05:00,149.55,149.55,149.37,149.44,36726.0,137.0027,137.0027,136.8378,136.902,36726.0
2019-10-01 13:10:00,149.39,149.41,149.27,149.29,26810.0,136.8562,136.8745,136.7462,136.7645,26810.0
2019-10-01 13:15:00,149.29,149.31,149.24,149.28,20465.0,136.7645,136.7829,136.7187,136.7554,20465.0
2019-10-01 13:20:00,149.3,149.33,149.18,149.19,11464.0,136.7737,136.8012,136.6638,136.6729,11464.0
2019-10-01 13:25:00,149.2,149.31,149.19,149.2,20222.0,136.6821,136.7829,136.6729,136.6821,20222.0
2019-10-01 13:30:00,149.22,149.24,149.01,149.07,50245.0,136.7004,136.7187,136.508,136.563,50245.0
2019-10-01 13:35:00,149.09,149.15,149.02,149.1,13201.0,136.5813,136.6363,136.5172,136.5905,13201.0
2019-10-01 13:40:00,149.09,149.17,149.07,149.15,12653.0,136.5813,136.6546,136.563,136.6363,12653.0
2019-10-01 13:45:00,149.12,149.2,149.09,149.18,17771.0,136.6088,136.6821,136.5813,136.6638,17771.0
2019-10-01 13:50:00,149.22,149.22,149.1,149.1,10197.0,136.7004,136.7004,136.5905,136.5905,10197.0
2019-10-01 13:55:00,149.09,149.1,149.03,149.05,11367.0,136.5813,136.5905,136.5264,136.5447,11367.0
2019-10-01 14:00:00,149.06,149.2,149.0,149.13,35808.0,136.5538,136.6821,136.4989,136.618,35808.0
2019-10-01 14:05:00,149.13,149.13,148.92,148.94,15562.0,136.618,136.618,136.4256,136.4439,15562.0
2019-10-01 14:10:00,148.95,149.16,148.94,149.13,27228.0,136.4531,136.6455,136.4439,136.618,27228.0
2019-10-01 14:15:00,149.14,149.15,149.07,149.13,11756.0,136.6271,136.6363,136.563,136.618,11756.0
2019-10-01 14:20:00,149.15,149.21,149.13,149.19,11742.0,136.6363,136.6913,136.618,136.6729,11742.0
2019-10-01 14:25:00,149.19,149.22,149.11,149.16,40264.0,136.6729,136.7004,136.5996,136.6455,40264.0
2019-10-01 14:30:00,149.18,149.4,149.18,149.39,23156.0,136.6638,136.8653,136.6638,136.8562,23156.0
2019-10-01 14:35:00,149.41,149.42,149.26,149.3,12631.0,136.8745,136.8836,136.7371,136.7737,12631.0
2019-10-01 14:40:00,149.33,149.4,149.31,149.36,7682.0,136.8012,136.8653,136.7829,136.8287,7682.0
2019-10-01 14:45:00,149.39,149.52,149.38,149.44,21699.0,136.8562,136.9752,136.847,136.902,21699.0
2019-10-01 14:50:00,149.44,149.45,149.38,149.42,18399.0,136.902,136.9111,136.847,136.8836,18399.0
2019-10-01 14:55:00,149.43,149.43,149.32,149.37,19723.0,136.8928,136.8928,136.792,136.8378,19723.0
2019-10-01 15:00:00,149.37,149.42,149.31,149.36,19048.0,136.8378,136.8836,136.7829,136.8287,19048.0
2019-10-01 15:05:00,149.35,149.51,149.3,149.45,22939.0,136.8195,136.9661,136.7737,136.9111,22939.0
2019-10-01 15:10:00,149.45,149.45,149.19,149.24,47655.0,136.9111,136.9111,136.6729,136.7187,47655.0
2019-10-01 15:15:00,149.22,149.31,149.16,149.25,25896.0,136.7004,136.7829,136.6455,136.7279,25896.0
2019-10-01 15:20:00,149.28,149.36,149.23,149.31,33921.0,136.7554,136.8287,136.7096,136.7829,33921.0
2019-10-01 15:25:00,149.32,149.44,149.32,149.43,15860.0,136.792,136.902,136.792,136.8928,15860.0
2019-10-01 15:30:00,149.42,149.42,149.25,149.34,35575.0,136.8836,136.8836,136.7279,136.8103,35575.0
2019-10-01 15:35:00,149.34,149.36,149.16,149.2,33389.0,136.8103,136.8287,136.6455,136.6821,33389.0
2019-10-01 15:40:00,149.18,149.22,149.07,149.22,36307.0,136.6638,136.7004,136.563,136.7004,36307.0
2019-10-01 15:45:00,149.22,149.27,149.05,149.1,25358.0,136.7004,136.7462,136.5447,136.5905,25358.0
2019-10-01 15:50:00,149.09,149.19,149.03,149.18,62393.0,136.5813,136.6729,136.5264,136.6638,62393.0
2019-10-01 15:55:00,149.16,149.23,149.0,149.04,85147.0,136.6455,136.7096,136.4989,136.5355,85147.0
2019-10-02 09:30:00,148.18,148.24,147.7,147.73,98599.0,135.7477,135.8026,135.3079,135.3354,98599.0
2019-10-02 09:35:00,147.7,147.75,147.4,147.44,94575.0,135.3079,135.3538,135.0331,135.0698,94575.0
2019-10-02 09:40:00,147.43,147.53,147.3,147.43,39852.0,135.0606,135.1522,134.9415,135.0606,39852.0
2019-10-02 09:45:00,147.41,147.46,147.33,147.33,13051.0,135.0423,135.0881,134.969,134.969,13051.0
2019-10-02 09:50:00,147.32,147.32,147.1,147.2,33482.0,134.9598,134.9598,134.7583,134.8499,33482.0
2019-10-02 09:55:00,147.17,147.24,147.04,147.24,34341.0,134.8224,134.8865,134.7033,134.8865,34341.0
2019-10-02 10:00:00,147.22,147.22,146.9,147.06,101404.0,134.8682,134.8682,134.5751,134.7216,101404.0
2019-10-02 10:05:00,147.13,147.37,147.13,147.27,17286.0,134.7858,135.0056,134.7858,134.914,17286.0
2019-10-02 10:10:00,147.23,147.43,147.22,147.36,69801.0,134.8774,135.0606,134.8682,134.9965,69801.0
2019-10-02 10:15:00,147.36,147.45,147.35,147.44,11264.0,134.9965,135.0789,134.9873,135.0698,11264.0
2019-10-02 10:20:00,147.43,147.48,147.19,147.19,52566.0,135.0606,135.1064,134.8407,134.8407,52566.0
2019-10-02 10:25:00,147.19,147.19,147.08,147.1,71337.0,134.8407,134.8407,134.74,134.7583,71337.0
2019-10-02 10:30:00,147.03,147.04,146.66,146.73,57063.0,134.6942,134.7033,134.3552,134.4193,57063.0
2019-10-02 10:35:00,146.73,146.83,146.6,146.66,44393.0,134.4193,134.5109,134.3002,134.3552,44393.0
2019-10-02 10:40:00,146.67,146.77,146.52,146.71,64550.0,134.3644,134.456,134.2269,134.401,64550.0
2019-10-02 10:45:00,146.69,146.71,146.45,146.5,36758.0,134.3827,134.401,134.1628,134.2086,36758.0
2019-10-02 10:50:00,146.48,146.76,146.45,146.74,41619.0,134.1903,134.4468,134.1628,134.4285,41619.0
2019-10-02 10:55:00,146.76,146.84,146.66,146.69,22110.0,134.4468,134.5201,134.3552,134.3827,22110.0
2019-10-02 11:00:00,146.66,146.92,146.63,146.89,27472.0,134.3552,134.5934,134.3277,134.5659,27472.0
2019-10-02 11:05:00,146.87,146.9,146.8,146.86,15621.0,134.5476,134.5751,134.4835,134.5384,15621.0
2019-10-02 11:10:00,146.84,146.85,146.65,146.7,27292.0,134.5201,134.5293,134.346,134.3918,27292.0
2019-10-02 11:15:00,146.7,146.79,146.57,146.74,19154.0,134.3918,134.4743,134.2728,134.4285,19154.0
2019-10-02 11:20:00,146.79,146.86,146.62,146.79,30321.0,134.4743,134.5384,134.3186,134.4743,30321.0
2019-10-02 11:25:00,146.81,146.81,146.57,146.61,15627.0,134.4926,134.4926,134.2728,134.3094,15627.0
2019-10-02 11:30:00,146.62,146.62,146.35,146.35,46119.0,134.3186,134.3186,134.0712,134.0712,46119.0
2019-10-02 11:35:00,146.38,146.51,146.25,146.51,42788.0,134.0987,134.2178,133.9796,134.2178,42788.0
2019-10-02 11:40:00,146.46,146.54,146.43,146.49,36945.0,134.172,134.2453,134.1445,134.1995,36945.0
2019-10-02 11:45:00,146.47,146.56,146.38,146.43,26414.0,134.1811,134.2636,134.0987,134.1445,26414.0
2019-10-02 11:50:00,146.44,146.62,146.41,146.6,30948.0,134.1537,134.3186,134.1262,134.3002,30948.0
2019-10-02 11:55:00,146.58,146.64,146.52,146.63,17558.0,134.2819,134.3369,134.2269,134.3277,17558.0
2019-10-02 12:00:00,146.57,146.57,146.45,146.51,27107.0,134.2728,134.2728,134.1628,134.2178,27107.0
2019-10-02 12:05:00,146.53,146.57,146.49,146.5,12554.0,134.2361,134.2728,134.1995,134.2086,12554.0
2019-10-02 12:10:00,146.47,146.47,146.27,146.28,26935.0,134.1811,134.1811,133.9979,134.0071,26935.0
2019-10-02 12:15:00,146.28,146.35,146.19,146.27,18574.0,134.0071,134.0712,133.9246,133.9979,18574.0
2019-10-02 12:20:00,146.23,146.27,146.2,146.26,14390.0,133.9613,133.9979,133.9338,133.9888,14390.0
2019-10-02 12:25:00,146.26,146.31,146.23,146.3,9845.0,133.9888,134.0346,133.9613,134.0254,9845.0
2019-10-02 12:30:00,146.31,146.32,146.27,146.27,18700.0,134.0346,134.0437,133.9979,133.9979,18700.0
2019-10-02 12:35:00,146.25,146.27,146.07,146.11,55535.0,133.9796,133.9979,133.8147,133.8513,55535.0
2019-10-02 12:40:00,146.11,146.14,146.0,146.06,16600.0,133.8513,133.8788,133.7506,133.8055,16600.0
2019-10-02 12:45:00,146.05,146.08,145.9,145.94,72902.0,133.7964,133.8239,133.659,133.6956,72902.0
2019-10-02 12:50:00,145.92,145.94,145.87,145.88,26889.0,133.6773,133.6956,133.6315,133.6406,26889.0
2019-10-02 12:55:00,145.87,146.03,145.82,145.98,39378.0,133.6315,133.7781,133.5857,133.7323,39378.0
2019-10-02 13:00:00,145.96,146.1,145.87,146.09,17567.0,133.7139,133.8422,133.6315,133.833,17567.0
2019-10-02 13:05:00,146.08,146.24,146.05,146.22,51815.0,133.8239,133.9704,133.7964,133.9521,51815.0
2019-10-02 13:10:00,146.23,146.39,146.23,146.31,110478.0,133.9613,134.1079,133.9613,134.0346,110478.0
2019-10-02 13:15:00,146.32,146.33,146.23,146.28,14756.0,134.0437,134.0529,133.9613,134.0071,14756.0
2019-10-02 13:20:00,146.25,146.29,146.19,146.21,19633.0,133.9796,134.0162,133.9246,133.943,19633.0
2019-10-02 13:25:00,146.21,146.38,146.21,146.32,8781.0,133.943,134.0987,133.943,134.0437,8781.0
2019-10-02 13:30:00,146.32,146.36,146.16,146.17,19076.0,134.0437,134.0804,133.8972,133.9063,19076.0
2019-10-02 13:35:00,146.19,146.26,146.11,146.17,25030.0,133.9246,133.9888,133.8513,133.9063,25030.0
2019-10-02 13:40:00,146.2,146.24,146.16,146.21,15745.0,133.9338,133.9704,133.8972,133.943,15745.0
2019-10-02 13:45:00,146.17,146.2,146.05,146.08,20409.0,133.9063,133.9338,133.7964,133.8239,20409.0
2019-10-02 13:50:00,146.06,146.11,146.05,146.1,9276.0,133.8055,133.8513,133.7964,133.8422,9276.0
2019-10-02 13:55:00,146.12,146.21,146.12,146.18,10332.0,133.8605,133.943,133.8605,133.9155,10332.0
2019-10-02 14:00:00,146.15,146.32,146.05,146.3,34592.0,133.888,134.0437,133.7964,134.0254,34592.0
2019-10-02 14:05:00,146.31,146.32,146.18,146.27,21209.0,134.0346,134.0437,133.9155,133.9979,21209.0
2019-10-02 14:10:00,146.28,146.31,146.22,146.25,49612.0,134.0071,134.0346,133.9521,133.9796,49612.0
2019-10-02 14:15:00,146.27,146.45,146.27,146.42,37483.0,133.9979,134.1628,133.9979,134.1353,37483.0
2019-10-02 14:20:00,146.43,146.59,146.43,146.59,26348.0,134.1445,134.2911,134.1445,134.2911,26348.0
2019-10-02 14:25:00,146.59,146.59,146.44,146.48,18540.0,134.2911,134.2911,134.1537,134.1903,18540.0
2019-10-02 14:30:00,146.48,146.51,146.38,146.5,32722.0,134.1903,134.2178,134.0987,134.2086,32722.0
2019-10-02 14:35:00,146.53,146.55,146.43,146.55,14876.0,134.2361,134.2544,134.1445,134.2544,14876.0
2019-10-02 14:40:00,146.58,146.63,146.5,146.6,11296.0,134.2819,134.3277,134.2086,134.3002,11296.0
2019-10-02 14:45:00,146.61,146.8,146.59,146.73,46590.0,134.3094,134.4835,134.2911,134.4193,46590.0
2019-10-02 14:50:00,146.72,146.79,146.64,146.65,17335.0,134.4102,134.4743,134.3369,134.346,17335.0
2019-10-02 14:55:00,146.64,146.76,146.63,146.76,23077.0,134.3369,134.4468,134.3277,134.4468,23077.0
2019-10-02 15:00:00,146.79,146.82,146.55,146.56,27782.0,134.4743,134.5018,134.2544,134.2636,27782.0
2019-10-02 15:05:00,146.57,146.65,146.52,146.59,42245.0,134.2728,134.346,134.2269,134.2911,42245.0
2019-10-02 15:10:00,146.63,146.93,146.62,146.85,48313.0,134.3277,134.6025,134.3186,134.5293,48313.0
2019-10-02 15:15:00,146.82,146.94,146.76,146.9,13613.0,134.5018,134.6117,134.4468,134.5751,13613.0
2019-10-02 15:20:00,146.89,146.99,146.8,146.89,50079.0,134.5659,134.6575,134.4835,134.5659,50079.0
2019-10-02 15:25:00,146.92,146.97,146.75,146.76,32705.0,134.5934,134.6392,134.4377,134.4468,32705.0
2019-10-02 15:30:00,146.73,146.91,146.64,146.86,69249.0,134.4193,134.5842,134.3369,134.5384,69249.0
2019-10-02 15:35:00,146.85,146.91,146.74,146.76,33433.0,134.5293,134.5842,134.4285,134.4468,33433.0
2019-10-02 15:40:00,146.76,146.89,146.73,146.75,430953.0,134.4468,134.5659,134.4193,134.4377,430953.0
2019-10-02 15:45:00,146.76,146.81,146.48,146.49,37700.0,134.4468,134.4926,134.1903,134.1995,37700.0
2019-10-02 15:50:00,146.46,146.63,146.38,146.62,76097.0,134.172,134.3277,134.0987,134.3186,76097.0
2019-10-02 15:55:00,146.57,146.6,146.47,146.6,73275.0,134.2728,134.3002,134.1811,134.3002,73275.0
2019-10-03 09:30:00,146.48,146.69,146.23,146.69,84954.0,134.1903,134.3827,133.9613,134.3827,84954.0
2019-10-03 09:35:00,146.64,146.74,146.47,146.47,21902.0,134.3369,134.4285,134.1811,134.1811,21902.0
2019-10-03 09:40:00,146.49,146.55,146.37,146.46,28262.0,134.1995,134.2544,134.0895,134.172,28262.0
2019-10-03 09:45:00,146.5,146.73,146.5,146.66,28094.0,134.2086,134.4193,134.2086,134.3552,28094.0
2019-10-03 09:50:00,146.68,146.69,146.56,146.59,17880.0,134.3735,134.3827,134.2636,134.2911,17880.0
2019-10-03 09:55:00,146.55,146.73,146.55,146.63,10377.0,134.2544,134.4193,134.2544,134.3277,10377.0
2019-10-03 10:00:00,146.63,146.63,145.27,145.38,231766.0,134.3277,134.3277,133.0818,133.1826,231766.0
2019-10-03 10:05:00,145.37,145.37,144.9,145.1,114639.0,133.1734,133.1734,132.7429,132.9261,114639.0
2019-10-03 10:10:00,145.09,145.27,144.95,145.27,47066.0,132.9169,133.0818,132.7887,133.0818,47066.0
2019-10-03 10:15:00,145.21,145.53,145.13,145.47,46964.0,133.0269,133.32,132.9536,133.265,46964.0
2019-10-03 10:20:00,145.46,145.76,145.42,145.69,84719.0,133.2559,133.5307,133.2192,133.4666,84719.0
2019-10-03 10:25:00,145.63,146.27,145.62,146.06,126321.0,133.4116,133.9979,133.4025,133.8055,126321.0
2019-10-03 10:30:00,146.06,146.13,145.92,146.13,40521.0,133.8055,133.8697,133.6773,133.8697,40521.0
2019-10-03 10:35:00,146.12,146.38,146.02,146.25,28707.0,133.8605,134.0987,133.7689,133.9796,28707.0
2019-10-03 10:40:00,146.18,146.18,145.99,145.99,30356.0,133.9155,133.9155,133.7414,133.7414,30356.0
2019-10-03 10:45:00,146.01,146.2,145.85,145.89,23833.0,133.7597,133.9338,133.6132,133.6498,23833.0
2019-10-03 10:50:00,145.89,145.96,145.71,145.79,45631.0,133.6498,133.7139,133.4849,133.5582,45631.0
2019-10-03 10:55:00,145.78,146.25,145.73,146.22,21765.0,133.549,133.9796,133.5032,133.9521,21765.0
2019-10-03 11:00:00,146.19,146.73,146.06,146.62,91848.0,133.9246,134.4193,133.8055,134.3186,91848.0
2019-10-03 11:05:00,146.61,147.0,146.6,146.93,90937.0,134.3094,134.6667,134.3002,134.6025,90937.0
2019-10-03 11:10:00,146.91,147.05,146.75,146.93,82614.0,134.5842,134.7125,134.4377,134.6025,82614.0
2019-10-03 11:15:00,146.95,147.26,146.87,147.14,55173.0,134.6209,134.9049,134.5476,134.7949,55173.0
2019-10-03 11:20:00,147.15,147.19,146.92,146.93,23487.0,134.8041,134.8407,134.5934,134.6025,23487.0
2019-10-03 11:25:00,146.93,147.01,146.82,146.86,36502.0,134.6025,134.6758,134.5018,134.5384,36502.0
2019-10-03 11:30:00,146.88,146.88,146.64,146.65,15185.0,134.5567,134.5567,134.3369,134.346,15185.0
2019-10-03 11:35:00,146.65,146.75,146.5,146.53,30447.0,134.346,134.4377,134.2086,134.2361,30447.0
2019-10-03 11:40:00,146.52,146.66,146.49,146.65,14641.0,134.2269,134.3552,134.1995,134.346,14641.0
2019-10-03 11:45:00,146.75,146.76,146.47,146.51,23866.0,134.4377,134.4468,134.1811,134.2178,23866.0
2019-10-03 11:50:00,146.53,146.61,146.49,146.61,25961.0,134.2361,134.3094,134.1995,134.3094,25961.0
2019-10-03 11:55:00,146.6,146.64,146.48,146.55,15356.0,134.3002,134.3369,134.1903,134.2544,15356.0
2019-10-03 12:00:00,146.54,146.68,146.54,146.6,7759.0,134.2453,134.3735,134.2453,134.3002,7759.0
2019-10-03 12:05:00,146.64,146.82,146.64,146.74,16381.0,134.3369,134.5018,134.3369,134.4285,16381.0
2019-10-03 12:10:00,146.76,146.89,146.73,146.88,22943.0,134.4468,134.5659,134.4193,134.5567,22943.0
2019-10-03 12:15:00,146.87,146.88,146.54,146.55,38796.0,134.5476,134.5567,134.2453,134.2544,38796.0
2019-10-03 12:20:00,146.56,146.69,146.55,146.67,19250.0,134.2636,134.3827,134.2544,134.3644,19250.0
2019-10-03 12:25:00,146.68,147.02,146.67,146.94,14395.0,134.3735,134.685,134.3644,134.6117,14395.0
2019-10-03 12:30:00,146.93,147.1,146.89,147.0,71312.0,134.6025,134.7583,134.5659,134.6667,71312.0
2019-10-03 12:35:00,146.96,147.13,146.96,147.13,40903.0,134.63,134.7858,134.63,134.7858,40903.0
2019-10-03 12:40:00,147.07,147.13,147.05,147.09,8237.0,134.7308,134.7858,134.7125,134.7491,8237.0
2019-10-03 12:45:00,147.11,147.29,147.07,147.2,28581.0,134.7674,134.9323,134.7308,134.8499,28581.0
2019-10-03 12:50:00,147.19,147.26,147.1,147.11,19151.0,134.8407,134.9049,134.7583,134.7674,19151.0
2019-10-03 12:55:00,147.15,147.3,147.15,147.25,40375.0,134.8041,134.9415,134.8041,134.8957,40375.0
2019-10-03 13:00:00,147.25,147.32,147.16,147.16,15764.0,134.8957,134.9598,134.8133,134.8133,15764.0
2019-10-03 13:05:00,147.19,147.25,147.15,147.16,33031.0,134.8407,134.8957,134.8041,134.8133,33031.0
2019-10-03 13:10:00,147.15,147.26,147.13,147.21,18370.0,134.8041,134.9049,134.7858,134.8591,18370.0
2019-10-03 13:15:00,147.19,147.23,147.12,147.19,34825.0,134.8407,134.8774,134.7766,134.8407,34825.0
2019-10-03 13:20:00,147.18,147.31,147.15,147.31,20859.0,134.8316,134.9507,134.8041,134.9507,20859.0
2019-10-03 13:25:00,147.32,147.32,147.21,147.22,14923.0,134.9598,134.9598,134.8591,134.8682,14923.0
2019-10-03 13:30:00,147.21,147.31,147.21,147.29,6188.0,134.8591,134.9507,134.8591,134.9323,6188.0
2019-10-03 13:35:00,147.28,147.3,147.19,147.25,11928.0,134.9232,134.9415,134.8407,134.8957,11928.0
2019-10-03 13:40:00,147.27,147.51,147.27,147.48,38915.0,134.914,135.1339,134.914,135.1064,38915.0
2019-10-03 13:45:00,147.5,147.6,147.5,147.57,12304.0,135.1247,135.2163,135.1247,135.1889,12304.0
2019-10-03 13:50:00,147.59,147.59,147.5,147.51,4723.0,135.2072,135.2072,135.1247,135.1339,4723.0
2019-10-03 13:55:00,147.5,147.55,147.45,147.53,9854.0,135.1247,135.1705,135.0789,135.1522,9854.0
2019-10-03 14:00:00,147.54,147.54,147.43,147.43,20374.0,135.1614,135.1614,135.0606,135.0606,20374.0
2019-10-03 14:05:00,147.45,147.49,147.39,147.41,34782.0,135.0789,135.1156,135.024,135.0423,34782.0
2019-10-03 14:10:00,147.41,147.5,147.39,147.5,17989.0,135.0423,135.1247,135.024,135.1247,17989.0
2019-10-03 14:15:00,147.5,147.58,147.48,147.53,24796.0,135.1247,135.198,135.1064,135.1522,24796.0
2019-10-03 14:20:00,147.55,147.64,147.53,147.63,9938.0,135.1705,135.253,135.1522,135.2438,9938.0
2019-10-03 14:25:00,147.67,147.7,147.63,147.66,13827.0,135.2805,135.3079,135.2438,135.2713,13827.0
2019-10-03 14:30:00,147.68,147.68,147.57,147.6,43415.0,135.2896,135.2896,135.1889,135.2163,43415.0
2019-10-03 14:35:00,147.61,147.62,147.47,147.49,70516.0,135.2255,135.2347,135.0972,135.1156,70516.0
2019-10-03 14:40:00,147.48,147.56,147.48,147.52,15521.0,135.1064,135.1797,135.1064,135.143,15521.0
2019-10-03 14:45:00,147.5,147.56,147.48,147.52,12849.0,135.1247,135.1797,135.1064,135.143,12849.0
2019-10-03 14:50:00,147.53,147.59,147.44,147.44,24962.0,135.1522,135.2072,135.0698,135.0698,24962.0
2019-10-03 14:55:00,147.43,147.48,147.42,147.45,12521.0,135.0606,135.1064,135.0514,135.0789,12521.0
2019-10-03 15:00:00,147.46,147.49,147.38,147.42,7353.0,135.0881,135.1156,135.0148,135.0514,7353.0
2019-10-03 15:05:00,147.41,147.44,147.37,147.43,10918.0,135.0423,135.0698,135.0056,135.0606,10918.0
2019-10-03 15:10:00,147.4,147.5,147.39,147.41,21638.0,135.0331,135.1247,135.024,135.0423,21638.0
2019-10-03 15:15:00,147.42,147.43,147.28,147.34,31431.0,135.0514,135.0606,134.9232,134.9781,31431.0
2019-10-03 15:20:00,147.34,147.41,147.32,147.32,8295.0,134.9781,135.0423,134.9598,134.9598,8295.0
2019-10-03 15:25:00,147.34,147.35,147.23,147.33,11537.0,134.9781,134.9873,134.8774,134.969,11537.0
2019-10-03 15:30:00,147.35,147.35,147.24,147.24,14092.0,134.9873,134.9873,134.8865,134.8865,14092.0
2019-10-03 15:35:00,147.25,147.36,147.25,147.35,9454.0,134.8957,134.9965,134.8957,134.9873,9454.0
2019-10-03 15:40:00,147.34,147.48,147.34,147.39,19476.0,134.9781,135.1064,134.9781,135.024,19476.0
2019-10-03 15:45:00,147.38,147.43,147.2,147.21,13934.0,135.0148,135.0606,134.8499,134.8591,13934.0
2019-10-03 15:50:00,147.2,147.42,147.13,147.39,59113.0,134.8499,135.0514,134.7858,135.024,59113.0
2019-10-03 15:55:00,147.4,147.76,147.4,147.76,83007.0,135.0331,135.3629,135.0331,135.3629,83007.0
2019-10-04 09:30:00,148.36,148.59,148.04,148.48,311786.0,135.9126,136.1233,135.6194,136.0225,311786.0
2019-10-04 09:35:00,148.5,148.72,148.47,148.55,77570.0,136.0408,136.2424,136.0133,136.0866,77570.0
2019-10-04 09:40:00,148.51,148.56,148.38,148.44,37661.0,136.05,136.0958,135.9309,135.9859,37661.0
2019-10-04 09:45:00,148.44,148.59,148.42,148.49,52299.0,135.9859,136.1233,135.9675,136.0317,52299.0
2019-10-04 09:50:00,148.51,148.57,148.37,148.57,65187.0,136.05,136.105,135.9217,136.105,65187.0
2019-10-04 09:55:00,148.53,148.71,148.47,148.71,48141.0,136.0683,136.2332,136.0133,136.2332,48141.0
2019-10-04 10:00:00,148.72,148.91,148.65,148.87,52123.0,136.2424,136.4164,136.1782,136.3798,52123.0
2019-10-04 10:05:00,148.84,148.85,148.57,148.61,9873.0,136.3523,136.3615,136.105,136.1416,9873.0
2019-10-04 10:10:00,148.57,148.61,148.49,148.6,19184.0,136.105,136.1416,136.0317,136.1324,19184.0
2019-10-04 10:15:00,148.61,148.71,148.54,148.6,13038.0,136.1416,136.2332,136.0775,136.1324,13038.0
2019-10-04 10:20:00,148.6,148.69,148.59,148.66,26957.0,136.1324,136.2149,136.1233,136.1874,26957.0
2019-10-04 10:25:00,148.6,148.69,148.43,148.43,11777.0,136.1324,136.2149,135.9767,135.9767,11777.0
2019-10-04 10:30:00,148.47,148.48,148.34,148.36,27720.0,136.0133,136.0225,135.8942,135.9126,27720.0
2019-10-04 10:35:00,148.36,148.4,148.23,148.27,24572.0,135.9126,135.9492,135.7935,135.8301,24572.0
2019-10-04 10:40:00,148.28,148.33,148.21,148.25,12104.0,135.8393,135.8851,135.7752,135.8118,12104.0
2019-10-04 10:45:00,148.27,148.31,148.13,148.29,21919.0,135.8301,135.8668,135.7019,135.8484,21919.0
2019-10-04 10:50:00,148.29,148.47,148.29,148.46,16622.0,135.8484,136.0133,135.8484,136.0042,16622.0
2019-10-04 10:55:00,148.47,148.51,148.36,148.37,12634.0,136.0133,136.05,135.9126,135.9217,12634.0
2019-10-04 11:00:00,148.38,148.53,148.26,148.44,36621.0,135.9309,136.0683,135.821,135.9859,36621.0
2019-10-04 11:05:00,148.42,148.57,148.38,148.51,314994.0,135.9675,136.105,135.9309,136.05,314994.0
2019-10-04 11:10:00,148.53,148.62,148.49,148.62,8324.0,136.0683,136.1508,136.0317,136.1508,8324.0
2019-10-04 11:15:00,148.64,148.68,148.6,148.62,16050.0,136.1691,136.2057,136.1324,136.1508,16050.0
2019-10-04 11:20:00,148.64,148.66,148.52,148.62,8649.0,136.1691,136.1874,136.0591,136.1508,8649.0
2019-10-04 11:25:00,148.61,148.72,148.58,148.71,15981.0,136.1416,136.2424,136.1141,136.2332,15981.0
2019-10-04 11:30:00,148.72,148.92,148.7,148.87,21764.0,136.2424,136.4256,136.224,136.3798,21764.0
2019-10-04 11:35:00,148.87,148.96,148.84,148.93,11934.0,136.3798,136.4622,136.3523,136.4347,11934.0
2019-10-04 11:40:00,148.97,148.98,148.88,148.88,22314.0,136.4714,136.4806,136.3889,136.3889,22314.0
2019-10-04 11:45:00,148.89,148.93,148.86,148.93,8008.0,136.3981,136.4347,136.3706,136.4347,8008.0
2019-10-04 11:50:00,148.93,149.03,148.93,149.0,27042.0,136.4347,136.5264,136.4347,136.4989,27042.0
2019-10-04 11:55:00,148.98,149.03,148.91,148.92,11225.0,136.4806,136.5264,136.4164,136.4256,11225.0
2019-10-04 12:00:00,148.92,148.97,148.91,148.96,9275.0,136.4256,136.4714,136.4164,136.4622,9275.0
2019-10-04 12:05:00,148.96,149.02,148.92,148.99,20338.0,136.4622,136.5172,136.4256,136.4897,20338.0
2019-10-04 12:10:00,148.99,148.99,148.9,148.9,15908.0,136.4897,136.4897,136.4073,136.4073,15908.0
2019-10-04 12:15:00,148.89,148.91,148.86,148.88,12512.0,136.3981,136.4164,136.3706,136.3889,12512.0
2019-10-04 12:20:00,148.85,148.97,148.85,148.96,20101.0,136.3615,136.4714,136.3615,136.4622,20101.0
2019-10-04 12:25:00,149.0,149.02,148.94,148.94,8041.0,136.4989,136.5172,136.4439,136.4439,8041.0
2019-10-04 12:30:00,148.93,148.98,148.91,148.91,14512.0,136.4347,136.4806,136.4164,136.4164,14512.0
2019-10-04 12:35:00,148.93,149.01,148.92,148.96,11214.0,136.4347,136.508,136.4256,136.4622,11214.0
2019-10-04 12:40:00,148.95,148.98,148.9,148.91,8513.0,136.4531,136.4806,136.4073,136.4164,8513.0
2019-10-04 12:45:00,148.92,148.97,148.9,148.97,14806.0,136.4256,136.4714,136.4073,136.4714,14806.0
2019-10-04 12:50:00,148.97,149.01,148.94,148.97,10909.0,136.4714,136.508,136.4439,136.4714,10909.0
2019-10-04 12:55:00,148.97,148.97,148.9,148.94,10375.0,136.4714,136.4714,136.4073,136.4439,10375.0
2019-10-04 13:00:00,148.92,148.98,148.86,148.95,4686.0,136.4256,136.4806,136.3706,136.4531,4686.0
2019-10-04 13:05:00,148.95,148.98,148.85,148.85,9562.0,136.4531,136.4806,136.3615,136.3615,9562.0
2019-10-04 13:10:00,148.89,148.95,148.88,148.95,9025.0,136.3981,136.4531,136.3889,136.4531,9025.0
2019-10-04 13:15:00,148.94,148.99,148.91,148.99,8897.0,136.4439,136.4897,136.4164,136.4897,8897.0
2019-10-04 13:20:00,148.99,148.99,148.93,148.94,6227.0,136.4897,136.4897,136.4347,136.4439,6227.0
2019-10-04 13:25:00,148.94,148.99,148.92,148.99,8309.0,136.4439,136.4897,136.4256,136.4897,8309.0
2019-10-04 13:30:00,148.99,149.03,148.98,149.0,6423.0,136.4897,136.5264,136.4806,136.4989,6423.0
2019-10-04 13:35:00,149.0,149.02,149.0,149.01,6978.0,136.4989,136.5172,136.4989,136.508,6978.0
2019-10-04 13:40:00,149.03,149.16,149.0,149.08,131260.0,136.5264,136.6455,136.4989,136.5722,131260.0
2019-10-04 13:45:00,149.09,149.11,149.05,149.08,5584.0,136.5813,136.5996,136.5447,136.5722,5584.0
2019-10-04 13:50:00,149.08,149.09,148.98,148.99,5904.0,136.5722,136.5813,136.4806,136.4897,5904.0
2019-10-04 13:55:00,149.03,149.04,148.97,148.99,4499.0,136.5264,136.5355,136.4714,136.4897,4499.0
2019-10-04 14:00:00,149.02,149.06,148.98,149.03,21109.0,136.5172,136.5538,136.4806,136.5264,21109.0
2019-10-04 14:05:00,149.05,149.08,149.0,149.08,6724.0,136.5447,136.5722,136.4989,136.5722,6724.0
2019-10-04 14:10:00,149.08,149.14,149.07,149.14,6376.0,136.5722,136.6271,136.563,136.6271,6376.0
2019-10-04 14:15:00,149.15,149.24,149.14,149.21,29484.0,136.6363,136.7187,136.6271,136.6913,29484.0
2019-10-04 14:20:00,149.2,149.24,149.17,149.23,17446.0,136.6821,136.7187,136.6546,136.7096,17446.0
2019-10-04 14:25:00,149.24,149.24,149.2,149.22,7771.0,136.7187,136.7187,136.6821,136.7004,7771.0
2019-10-04 14:30:00,149.21,149.27,149.2,149.27,13174.0,136.6913,136.7462,136.6821,136.7462,13174.0
2019-10-04 14:35:00,149.27,149.34,149.26,149.31,15671.0,136.7462,136.8103,136.7371,136.7829,15671.0
2019-10-04 14:40:00,149.33,149.35,149.31,149.32,6430.0,136.8012,136.8195,136.7829,136.792,6430.0
2019-10-04 14:45:00,149.32,149.33,149.26,149.26,12283.0,136.792,136.8012,136.7371,136.7371,12283.0
2019-10-04 14:50:00,149.25,149.26,149.22,149.23,7233.0,136.7279,136.7371,136.7004,136.7096,7233.0
2019-10-04 14:55:00,149.25,149.29,149.25,149.26,4504.0,136.7279,136.7645,136.7279,136.7371,4504.0
2019-10-04 15:00:00,149.3,149.3,149.24,149.26,13464.0,136.7737,136.7737,136.7187,136.7371,13464.0
2019-10-04 15:05:00,149.28,149.33,149.25,149.33,11008.0,136.7554,136.8012,136.7279,136.8012,11008.0
2019-10-04 15:10:00,149.34,149.35,149.27,149.28,14712.0,136.8103,136.8195,136.7462,136.7554,14712.0
2019-10-04 15:15:00,149.28,149.35,149.27,149.35,23989.0,136.7554,136.8195,136.7462,136.8195,23989.0
2019-10-04 15:20:00,149.35,149.37,149.3,149.33,8662.0,136.8195,136.8378,136.7737,136.8012,8662.0
2019-10-04 15:25:00,149.33,149.42,149.3,149.33,21798.0,136.8012,136.8836,136.7737,136.8012,21798.0
2019-10-04 15:30:00,149.37,149.51,149.32,149.5,26553.0,136.8378,136.9661,136.792,136.9569,26553.0
2019-10-04 15:35:00,149.49,149.56,149.46,149.54,25073.0,136.9478,137.0119,136.9203,136.9936,25073.0
2019-10-04 15:40:00,149.54,149.6,149.5,149.55,16699.0,136.9936,137.0485,136.9569,137.0027,16699.0
2019-10-04 15:45:00,149.57,149.73,149.56,149.69,19688.0,137.0211,137.1676,137.0119,137.131,19688.0
2019-10-04 15:50:00,149.73,149.76,149.56,149.67,47879.0,137.1676,137.1951,137.0119,137.1127,47879.0
2019-10-04 15:55:00,149.67,149.81,149.67,149.7,69963.0,137.1127,137.2409,137.1127,137.1401,69963.0
2019-10-07 09:30:00,149.38,149.41,149.21,149.3,83900.0,136.847,136.8745,136.6913,136.7737,83900.0
2019-10-07 09:35:00,149.28,149.3,149.05,149.12,14109.0,136.7554,136.7737,136.5447,136.6088,14109.0
2019-10-07 09:40:00,149.08,149.1,148.99,149.06,17977.0,136.5722,136.5905,136.4897,136.5538,17977.0
2019-10-07 09:45:00,149.05,149.05,148.89,149.02,25622.0,136.5447,136.5447,136.3981,136.5172,25622.0
2019-10-07 09:50:00,149.02,149.21,149.02,149.15,10114.0,136.5172,136.6913,136.5172,136.6363,10114.0
2019-10-07 09:55:00,149.16,149.26,149.11,149.13,10837.0,136.6455,136.7371,136.5996,136.618,10837.0
2019-10-07 10:00:00,149.18,149.18,149.04,149.17,46820.0,136.6638,136.6638,136.5355,136.6546,46820.0
2019-10-07 10:05:00,149.19,149.36,149.19,149.36,17321.0,136.6729,136.8287,136.6729,136.8287,17321.0
2019-10-07 10:10:00,149.41,149.45,149.37,149.4,22364.0,136.8745,136.9111,136.8378,136.8653,22364.0
2019-10-07 10:15:00,149.4,149.46,149.28,149.28,23442.0,136.8653,136.9203,136.7554,136.7554,23442.0
2019-10-07 10:20:00,149.31,149.39,149.3,149.36,9837.0,136.7829,136.8562,136.7737,136.8287,9837.0
2019-10-07 10:25:00,149.37,149.5,149.33,149.46,19828.0,136.8378,136.9569,136.8012,136.9203,19828.0
2019-10-07 10:30:00,149.42,149.48,149.4,149.43,15865.0,136.8836,136.9386,136.8653,136.8928,15865.0
2019-10-07 10:35:00,149.44,149.45,149.29,149.3,12513.0,136.902,136.9111,136.7645,136.7737,12513.0
2019-10-07 10:40:00,149.28,149.51,149.28,149.47,9889.0,136.7554,136.9661,136.7554,136.9294,9889.0
2019-10-07 10:45:00,149.46,149.47,149.39,149.44,15012.0,136.9203,136.9294,136.8562,136.902,15012.0
2019-10-07 10:50:00,149.51,149.55,149.47,149.5,8423.0,136.9661,137.0027,136.9294,136.9569,8423.0
2019-10-07 10:55:00,149.52,149.68,149.51,149.62,13077.0,136.9752,137.1218,136.9661,137.0669,13077.0
2019-10-07 11:00:00,149.6,149.8,149.6,149.8,13858.0,137.0485,137.2318,137.0485,137.2318,13858.0
2019-10-07 11:05:00,149.76,149.86,149.71,149.85,26368.0,137.1951,137.2867,137.1493,137.2776,26368.0
2019-10-07 11:10:00,149.84,149.86,149.65,149.69,20313.0,137.2684,137.2867,137.0943,137.131,20313.0
2019-10-07 11:15:00,149.7,149.72,149.66,149.72,5845.0,137.1401,137.1585,137.1035,137.1585,5845.0
2019-10-07 11:20:00,149.73,149.74,149.63,149.64,24924.0,137.1676,137.1768,137.076,137.0852,24924.0
2019-10-07 11:25:00,149.67,149.8,149.65,149.69,11241.0,137.1127,137.2318,137.0943,137.131,11241.0
2019-10-07 11:30:00,149.69,149.87,149.69,149.85,9429.0,137.131,137.2959,137.131,137.2776,9429.0
2019-10-07 11:35:00,149.84,149.86,149.74,149.8,19031.0,137.2684,137.2867,137.1768,137.2318,19031.0
2019-10-07 11:40:00,149.79,149.95,149.73,149.89,9160.0,137.2226,137.3692,137.1676,137.3142,9160.0
2019-10-07 11:45:00,149.92,149.94,149.83,149.84,17301.0,137.3417,137.36,137.2592,137.2684,17301.0
2019-10-07 11:50:00,149.83,149.91,149.83,149.9,11537.0,137.2592,137.3325,137.2592,137.3234,11537.0
2019-10-07 11:55:00,149.9,149.94,149.85,149.94,13605.0,137.3234,137.36,137.2776,137.36,13605.0
2019-10-07 12:00:00,149.94,149.94,149.84,149.84,8805.0,137.36,137.36,137.2684,137.2684,8805.0
2019-10-07 12:05:00,149.84,149.88,149.79,149.82,16231.0,137.2684,137.305,137.2226,137.2501,16231.0
2019-10-07 12:10:00,149.78,149.87,149.77,149.81,7699.0,137.2134,137.2959,137.2043,137.2409,7699.0
2019-10-07 12:15:00,149.86,149.9,149.8,149.83,7363.0,137.2867,137.3234,137.2318,137.2592,7363.0
2019-10-07 12:20:00,149.83,149.89,149.83,149.84,8777.0,137.2592,137.3142,137.2592,137.2684,8777.0
2019-10-07 12:25:00,149.85,149.85,149.71,149.74,27643.0,137.2776,137.2776,137.1493,137.1768,27643.0
2019-10-07 12:30:00,149.72,149.73,149.66,149.68,8811.0,137.1585,137.1676,137.1035,137.1218,8811.0
2019-10-07 12:35:00,149.69,149.72,149.63,149.7,29001.0,137.131,137.1585,137.076,137.1401,29001.0
2019-10-07 12:40:00,149.71,149.78,149.7,149.77,9494.0,137.1493,137.2134,137.1401,137.2043,9494.0
2019-10-07 12:45:00,149.77,149.84,149.76,149.83,8375.0,137.2043,137.2684,137.1951,137.2592,8375.0
2019-10-07 12:50:00,149.82,149.85,149.74,149.75,7163.0,137.2501,137.2776,137.1768,137.186,7163.0
2019-10-07 12:55:00,149.74,149.76,149.72,149.74,15543.0,137.1768,137.1951,137.1585,137.1768,15543.0
2019-10-07 13:00:00,149.73,149.85,149.73,149.84,10814.0,137.1676,137.2776,137.1676,137.2684,10814.0
2019-10-07 13:05:00,149.75,149.76,149.55,149.55,19916.0,137.186,137.1951,137.0027,137.0027,19916.0
2019-10-07 13:10:00,149.54,149.58,149.49,149.54,8264.0,136.9936,137.0302,136.9478,136.9936,8264.0
2019-10-07 13:15:00,149.51,149.54,149.45,149.51,12589.0,136.9661,136.9936,136.9111,136.9661,12589.0
2019-10-07 13:20:00,149.5,149.63,149.5,149.62,17076.0,136.9569,137.076,136.9569,137.0669,17076.0
2019-10-07 13:25:00,149.63,149.63,149.58,149.59,7943.0,137.076,137.076,137.0302,137.0394,7943.0
2019-10-07 13:30:00,149.58,150.17,149.58,149.95,73145.0,137.0302,137.5707,137.0302,137.3692,73145.0
2019-10-07 13:35:00,149.95,150.19,149.9,150.12,31556.0,137.3692,137.589,137.3234,137.5249,31556.0
2019-10-07 13:40:00,150.14,150.17,150.06,150.08,8068.0,137.5432,137.5707,137.4699,137.4883,8068.0
2019-10-07 13:45:00,150.08,150.15,150.02,150.12,10577.0,137.4883,137.5524,137.4333,137.5249,10577.0
2019-10-07 13:50:00,150.1,150.13,150.07,150.11,7814.0,137.5066,137.5341,137.4791,137.5157,7814.0
2019-10-07 13:55:00,150.11,150.14,150.07,150.14,8493.0,137.5157,137.5432,137.4791,137.5432,8493.0
2019-10-07 14:00:00,150.13,150.15,150.0,150.01,16080.0,137.5341,137.5524,137.415,137.4241,16080.0
2019-10-07 14:05:00,150.03,150.03,149.77,149.81,41600.0,137.4425,137.4425,137.2043,137.2409,41600.0
2019-10-07 14:10:00,149.84,149.84,149.67,149.7,14384.0,137.2684,137.2684,137.1127,137.1401,14384.0
2019-10-07 14:15:00,149.71,149.72,149.62,149.72,16220.0,137.1493,137.1585,137.0669,137.1585,16220.0
2019-10-07 14:20:00,149.68,149.72,149.61,149.67,21569.0,137.1218,137.1585,137.0577,137.1127,21569.0
2019-10-07 14:25:00,149.65,149.72,149.64,149.71,15850.0,137.0943,137.1585,137.0852,137.1493,15850.0
2019-10-07 14:30:00,149.68,149.7,149.47,149.5,12946.0,137.1218,137.1401,136.9294,136.9569,12946.0
2019-10-07 14:35:00,149.52,149.52,149.4,149.47,26018.0,136.9752,136.9752,136.8653,136.9294,26018.0
2019-10-07 14:40:00,149.46,149.5,149.36,149.45,20559.0,136.9203,136.9569,136.8287,136.9111,20559.0
2019-10-07 14:45:00,149.42,149.46,149.35,149.41,23665.0,136.8836,136.9203,136.8195,136.8745,23665.0
2019-10-07 14:50:00,149.36,149.4,149.17,149.25,45960.0,136.8287,136.8653,136.6546,136.7279,45960.0
2019-10-07 14:55:00,149.24,149.43,149.22,149.42,10666.0,136.7187,136.8928,136.7004,136.8836,10666.0
2019-10-07 15:00:00,149.43,149.45,149.36,149.39,9650.0,136.8928,136.9111,136.8287,136.8562,9650.0
2019-10-07 15:05:00,149.42,149.51,149.39,149.5,4454.0,136.8836,136.9661,136.8562,136.9569,4454.0
2019-10-07 15:10:00,149.46,149.58,149.35,149.56,17839.0,136.9203,137.0302,136.8195,137.0119,17839.0
2019-10-07 15:15:00,149.56,149.6,149.53,149.54,24035.0,137.0119,137.0485,136.9844,136.9936,24035.0
2019-10-07 15:20:00,149.54,149.55,149.39,149.45,9774.0,136.9936,137.0027,136.8562,136.9111,9774.0
2019-10-07 15:25:00,149.46,149.61,149.46,149.54,11429.0,136.9203,137.0577,136.9203,136.9936,11429.0
2019-10-07 15:30:00,149.55,149.57,149.33,149.34,25905.0,137.0027,137.0211,136.8012,136.8103,25905.0
2019-10-07 15:35:00,149.36,149.41,149.33,149.41,15055.0,136.8287,136.8745,136.8012,136.8745,15055.0
2019-10-07 15:40:00,149.43,149.44,149.28,149.3,13406.0,136.8928,136.902,136.7554,136.7737,13406.0
2019-10-07 15:45:00,149.32,149.41,149.27,149.29,14926.0,136.792,136.8745,136.7462,136.7645,14926.0
2019-10-07 15:50:00,149.28,149.28,149.14,149.18,71017.0,136.7554,136.7554,136.6271,136.6638,71017.0
2019-10-07 15:55:00,149.18,149.39,149.11,149.11,74562.0,136.6638,136.8562,136.5996,136.5996,74562.0
2019-10-08 09:30:00,148.04,148.06,147.73,147.87,82830.0,135.6194,135.6377,135.3354,135.4637,82830.0
2019-10-08 09:35:00,147.81,147.86,147.53,147.56,24595.0,135.4087,135.4545,135.1522,135.1797,24595.0
2019-10-08 09:40:00,147.54,147.61,147.46,147.56,20944.0,135.1614,135.2255,135.0881,135.1797,20944.0
2019-10-08 09:45:00,147.57,147.64,147.45,147.45,12699.0,135.1889,135.253,135.0789,135.0789,12699.0
2019-10-08 09:50:00,147.43,147.46,147.31,147.41,17447.0,135.0606,135.0881,134.9507,135.0423,17447.0
2019-10-08 09:55:00,147.39,147.46,147.27,147.3,37872.0,135.024,135.0881,134.914,134.9415,37872.0
2019-10-08 10:00:00,147.27,147.39,147.03,147.13,53123.0,134.914,135.024,134.6942,134.7858,53123.0
2019-10-08 10:05:00,147.13,147.19,146.94,147.11,20138.0,134.7858,134.8407,134.6117,134.7674,20138.0
2019-10-08 10:10:00,147.08,147.24,146.99,147.24,27919.0,134.74,134.8865,134.6575,134.8865,27919.0
2019-10-08 10:15:00,147.25,147.37,147.15,147.36,17025.0,134.8957,135.0056,134.8041,134.9965,17025.0
2019-10-08 10:20:00,147.35,147.37,147.23,147.29,28357.0,134.9873,135.0056,134.8774,134.9323,28357.0
2019-10-08 10:25:00,147.3,147.3,147.11,147.17,10630.0,134.9415,134.9415,134.7674,134.8224,10630.0
2019-10-08 10:30:00,147.18,147.35,147.02,147.05,10357.0,134.8316,134.9873,134.685,134.7125,10357.0
2019-10-08 10:35:00,147.05,147.3,146.99,147.3,22602.0,134.7125,134.9415,134.6575,134.9415,22602.0
2019-10-08 10:40:00,147.33,147.38,147.22,147.25,15545.0,134.969,135.0148,134.8682,134.8957,15545.0
2019-10-08 10:45:00,147.29,147.3,147.13,147.16,19272.0,134.9323,134.9415,134.7858,134.8133,19272.0
2019-10-08 10:50:00,147.15,147.25,147.12,147.25,15358.0,134.8041,134.8957,134.7766,134.8957,15358.0
2019-10-08 10:55:00,147.3,147.59,147.3,147.58,23418.0,134.9415,135.2072,134.9415,135.198,23418.0
2019-10-08 11:00:00,147.57,147.59,147.43,147.46,16835.0,135.1889,135.2072,135.0606,135.0881,16835.0
2019-10-08 11:05:00,147.56,147.58,147.38,147.42,8418.0,135.1797,135.198,135.0148,135.0514,8418.0
2019-10-08 11:10:00,147.4,147.48,147.39,147.43,5781.0,135.0331,135.1064,135.024,135.0606,5781.0
2019-10-08 11:15:00,147.46,147.66,147.46,147.51,7834.0,135.0881,135.2713,135.0881,135.1339,7834.0
2019-10-08 11:20:00,147.5,147.51,147.23,147.3,13190.0,135.1247,135.1339,134.8774,134.9415,13190.0
2019-10-08 11:25:00,147.34,147.34,147.16,147.17,6678.0,134.9781,134.9781,134.8133,134.8224,6678.0
2019-10-08 11:30:00,147.19,147.2,146.88,146.95,28310.0,134.8407,134.8499,134.5567,134.6209,28310.0
2019-10-08 11:35:00,146.92,147.21,146.92,147.09,31092.0,134.5934,134.8591,134.5934,134.7491,31092.0
2019-10-08 11:40:00,147.09,147.17,147.04,147.07,12952.0,134.7491,134.8224,134.7033,134.7308,12952.0
2019-10-08 11:45:00,147.15,147.18,147.0,147.05,17204.0,134.8041,134.8316,134.6667,134.7125,17204.0
2019-10-08 11:50:00,147.06,147.25,147.04,147.25,9601.0,134.7216,134.8957,134.7033,134.8957,9601.0
2019-10-08 11:55:00,147.21,147.32,147.14,147.24,8388.0,134.8591,134.9598,134.7949,134.8865,8388.0
2019-10-08 12:00:00,147.26,147.27,147.16,147.19,38927.0,134.9049,134.914,134.8133,134.8407,38927.0
2019-10-08 12:05:00,147.15,147.23,147.14,147.22,12029.0,134.8041,134.8774,134.7949,134.8682,12029.0
2019-10-08 12:10:00,147.19,147.29,147.19,147.27,10605.0,134.8407,134.9323,134.8407,134.914,10605.0
2019-10-08 12:15:00,147.28,147.32,147.25,147.29,3760.0,134.9232,134.9598,134.8957,134.9323,3760.0
2019-10-08 12:20:00,147.3,147.48,147.3,147.47,9818.0,134.9415,135.1064,134.9415,135.0972,9818.0
2019-10-08 12:25:00,147.49,147.52,147.47,147.49,5881.0,135.1156,135.143,135.0972,135.1156,5881.0
2019-10-08 12:30:00,147.44,147.45,147.39,147.4,16292.0,135.0698,135.0789,135.024,135.0331,16292.0
2019-10-08 12:35:00,147.42,147.44,147.34,147.36,12791.0,135.0514,135.0698,134.9781,134.9965,12791.0
2019-10-08 12:40:00,147.36,147.62,147.36,147.6,11267.0,134.9965,135.2347,134.9965,135.2163,11267.0
2019-10-08 12:45:00,147.57,148.0,147.56,147.74,41461.0,135.1889,135.5828,135.1797,135.3446,41461.0
2019-10-08 12:50:00,147.77,147.79,147.67,147.71,20476.0,135.3721,135.3904,135.2805,135.3171,20476.0
2019-10-08 12:55:00,147.74,147.74,147.55,147.58,7926.0,135.3446,135.3446,135.1705,135.198,7926.0
2019-10-08 13:00:00,147.61,147.62,147.54,147.57,12632.0,135.2255,135.2347,135.1614,135.1889,12632.0
2019-10-08 13:05:00,147.48,147.59,147.47,147.53,15371.0,135.1064,135.2072,135.0972,135.1522,15371.0
2019-10-08 13:10:00,147.54,147.59,147.45,147.52,8080.0,135.1614,135.2072,135.0789,135.143,8080.0
2019-10-08 13:15:00,147.55,147.6,147.51,147.6,5611.0,135.1705,135.2163,135.1339,135.2163,5611.0
2019-10-08 13:20:00,147.63,147.72,147.61,147.72,8950.0,135.2438,135.3263,135.2255,135.3263,8950.0
2019-10-08 13:25:00,147.72,147.8,147.71,147.77,4770.0,135.3263,135.3996,135.3171,135.3721,4770.0
2019-10-08 13:30:00,147.78,147.89,147.76,147.82,22818.0,135.3812,135.482,135.3629,135.4179,22818.0
2019-10-08 13:35:00,147.83,147.83,147.66,147.76,12966.0,135.427,135.427,135.2713,135.3629,12966.0
2019-10-08 13:40:00,147.79,147.87,147.77,147.85,23799.0,135.3904,135.4637,135.3721,135.4454,23799.0
2019-10-08 13:45:00,147.86,147.95,147.86,147.94,11504.0,135.4545,135.537,135.4545,135.5278,11504.0
2019-10-08 13:50:00,147.94,147.95,147.85,147.85,9389.0,135.5278,135.537,135.4454,135.4454,9389.0
2019-10-08 13:55:00,147.87,147.88,147.74,147.77,7090.0,135.4637,135.4728,135.3446,135.3721,7090.0
2019-10-08 14:00:00,147.77,147.77,147.55,147.62,14856.0,135.3721,135.3721,135.1705,135.2347,14856.0
2019-10-08 14:05:00,147.69,147.8,147.66,147.78,10920.0,135.2988,135.3996,135.2713,135.3812,10920.0
2019-10-08 14:10:00,147.72,147.74,147.65,147.71,5291.0,135.3263,135.3446,135.2621,135.3171,5291.0
2019-10-08 14:15:00,147.74,147.75,147.66,147.72,6500.0,135.3446,135.3538,135.2713,135.3263,6500.0
2019-10-08 14:20:00,147.73,147.76,147.67,147.73,11911.0,135.3354,135.3629,135.2805,135.3354,11911.0
2019-10-08 14:25:00,147.73,147.74,147.66,147.67,9008.0,135.3354,135.3446,135.2713,135.2805,9008.0
2019-10-08 14:30:00,147.73,148.0,147.69,147.86,35833.0,135.3354,135.5828,135.2988,135.4545,35833.0
2019-10-08 14:35:00,147.97,148.21,147.94,148.04,44153.0,135.5553,135.7752,135.5278,135.6194,44153.0
2019-10-08 14:40:00,148.02,148.12,147.96,148.06,12355.0,135.6011,135.6927,135.5461,135.6377,12355.0
2019-10-08 14:45:00,148.08,148.35,148.05,148.34,12288.0,135.6561,135.9034,135.6286,135.8942,12288.0
2019-10-08 14:50:00,148.36,148.37,148.1,148.11,11886.0,135.9126,135.9217,135.6744,135.6835,11886.0
2019-10-08 14:55:00,148.11,148.21,147.38,147.68,109840.0,135.6835,135.7752,135.0148,135.2896,109840.0
2019-10-08 15:00:00,147.69,147.99,147.51,147.54,35558.0,135.2988,135.5736,135.1339,135.1614,35558.0
2019-10-08 15:05:00,147.53,147.69,147.49,147.55,25063.0,135.1522,135.2988,135.1156,135.1705,25063.0
2019-10-08 15:10:00,147.5,147.5,147.33,147.45,19519.0,135.1247,135.1247,134.969,135.0789,19519.0
2019-10-08 15:15:00,147.42,147.61,147.38,147.61,26796.0,135.0514,135.2255,135.0148,135.2255,26796.0
2019-10-08 15:20:00,147.62,147.76,147.57,147.61,70276.0,135.2347,135.3629,135.1889,135.2255,70276.0
2019-10-08 15:25:00,147.59,147.68,147.55,147.63,54253.0,135.2072,135.2896,135.1705,135.2438,54253.0
2019-10-08 15:30:00,147.66,147.76,147.55,147.56,34015.0,135.2713,135.3629,135.1705,135.1797,34015.0
2019-10-08 15:35:00,147.53,147.56,147.17,147.19,75528.0,135.1522,135.1797,134.8224,134.8407,75528.0
2019-10-08 15:40:00,147.21,147.23,147.02,147.14,40496.0,134.8591,134.8774,134.685,134.7949,40496.0
2019-10-08 15:45:00,147.16,147.23,146.98,147.04,37771.0,134.8133,134.8774,134.6484,134.7033,37771.0
2019-10-08 15:50:00,147.02,147.14,146.89,146.94,70961.0,134.685,134.7949,134.5659,134.6117,70961.0
2019-10-08 15:55:00,146.93,146.93,146.71,146.76,89301.0,134.6025,134.6025,134.401,134.4468,89301.0
2019-10-09 09:30:00,147.85,147.99,147.69,147.69,88515.0,135.4454,135.5736,135.2988,135.2988,88515.0
2019-10-09 09:35:00,147.64,147.92,147.64,147.92,21381.0,135.253,135.5095,135.253,135.5095,21381.0
2019-10-09 09:40:00,147.92,148.08,147.81,147.83,32100.0,135.5095,135.6561,135.4087,135.427,32100.0
2019-10-09 09:45:00,147.9,148.0,147.87,147.9,19341.0,135.4912,135.5828,135.4637,135.4912,19341.0
2019-10-09 09:50:00,147.91,147.91,147.53,147.64,27012.0,135.5003,135.5003,135.1522,135.253,27012.0
2019-10-09 09:55:00,147.63,147.71,147.61,147.69,18928.0,135.2438,135.3171,135.2255,135.2988,18928.0
2019-10-09 10:00:00,147.71,147.84,147.64,147.75,28907.0,135.3171,135.4362,135.253,135.3538,28907.0
2019-10-09 10:05:00,147.79,147.81,147.7,147.75,23032.0,135.3904,135.4087,135.3079,135.3538,23032.0
2019-10-09 10:10:00,147.73,147.86,147.64,147.66,49642.0,135.3354,135.4545,135.253,135.2713,49642.0
2019-10-09 10:15:00,147.67,147.83,147.67,147.83,33787.0,135.2805,135.427,135.2805,135.427,33787.0
2019-10-09 10:20:00,147.83,147.92,147.8,147.87,28233.0,135.427,135.5095,135.3996,135.4637,28233.0
2019-10-09 10:25:00,147.89,147.94,147.85,147.94,54230.0,135.482,135.5278,135.4454,135.5278,54230.0
2019-10-09 10:30:00,147.93,147.98,147.85,147.94,39226.0,135.5186,135.5645,135.4454,135.5278,39226.0
2019-10-09 10:35:00,147.89,147.93,147.78,147.82,30649.0,135.482,135.5186,135.3812,135.4179,30649.0
2019-10-09 10:40:00,147.82,147.95,147.81,147.93,34682.0,135.4179,135.537,135.4087,135.5186,34682.0
2019-10-09 10:45:00,147.92,148.0,147.88,147.93,44042.0,135.5095,135.5828,135.4728,135.5186,44042.0
2019-10-09 10:50:00,147.91,147.92,147.77,147.8,42476.0,135.5003,135.5095,135.3721,135.3996,42476.0
2019-10-09 10:55:00,147.79,147.85,147.72,147.85,43189.0,135.3904,135.4454,135.3263,135.4454,43189.0
2019-10-09 11:00:00,147.85,147.92,147.57,147.66,52228.0,135.4454,135.5095,135.1889,135.2713,52228.0
2019-10-09 11:05:00,147.65,147.69,147.55,147.62,28099.0,135.2621,135.2988,135.1705,135.2347,28099.0
2019-10-09 11:10:00,147.61,147.63,147.51,147.55,44591.0,135.2255,135.2438,135.1339,135.1705,44591.0
2019-10-09 11:15:00,147.56,147.77,147.56,147.72,31711.0,135.1797,135.3721,135.1797,135.3263,31711.0
2019-10-09 11:20:00,147.72,147.76,147.68,147.72,30921.0,135.3263,135.3629,135.2896,135.3263,30921.0
2019-10-09 11:25:00,147.75,147.75,147.64,147.69,18746.0,135.3538,135.3538,135.253,135.2988,18746.0
2019-10-09 11:30:00,147.72,147.8,147.66,147.77,32339.0,135.3263,135.3996,135.2713,135.3721,32339.0
2019-10-09 11:35:00,147.78,147.87,147.74,147.85,24762.0,135.3812,135.4637,135.3446,135.4454,24762.0
2019-10-09 11:40:00,147.85,147.93,147.81,147.89,51794.0,135.4454,135.5186,135.4087,135.482,51794.0
2019-10-09 11:45:00,147.91,148.1,147.91,148.01,49179.0,135.5003,135.6744,135.5003,135.5919,49179.0
2019-10-09 11:50:00,148.04,148.06,147.97,147.97,26313.0,135.6194,135.6377,135.5553,135.5553,26313.0
2019-10-09 11:55:00,147.99,148.0,147.9,147.91,26879.0,135.5736,135.5828,135.4912,135.5003,26879.0
2019-10-09 12:00:00,147.93,148.01,147.93,148.01,28376.0,135.5186,135.5919,135.5186,135.5919,28376.0
2019-10-09 12:05:00,148.02,148.11,148.01,148.03,64088.0,135.6011,135.6835,135.5919,135.6103,64088.0
2019-10-09 12:10:00,148.03,148.1,148.01,148.09,31888.0,135.6103,135.6744,135.5919,135.6652,31888.0
2019-10-09 12:15:00,148.1,148.1,148.0,148.02,29811.0,135.6744,135.6744,135.5828,135.6011,29811.0
2019-10-09 12:20:00,148.04,148.09,148.03,148.07,25849.0,135.6194,135.6652,135.6103,135.6469,25849.0
2019-10-09 12:25:00,148.06,148.06,147.96,148.0,48056.0,135.6377,135.6377,135.5461,135.5828,48056.0
2019-10-09 12:30:00,148.0,148.09,147.99,148.09,47183.0,135.5828,135.6652,135.5736,135.6652,47183.0
2019-10-09 12:35:00,148.1,148.13,148.04,148.06,28175.0,135.6744,135.7019,135.6194,135.6377,28175.0
2019-10-09 12:40:00,148.06,148.07,148.04,148.05,20588.0,135.6377,135.6469,135.6194,135.6286,20588.0
2019-10-09 12:45:00,148.05,148.05,147.99,148.05,36161.0,135.6286,135.6286,135.5736,135.6286,36161.0
2019-10-09 12:50:00,148.06,148.06,147.94,147.98,17595.0,135.6377,135.6377,135.5278,135.5645,17595.0
2019-10-09 12:55:00,147.97,148.11,147.97,148.11,63577.0,135.5553,135.6835,135.5553,135.6835,63577.0
2019-10-09 13:00:00,148.12,148.35,148.1,148.12,61010.0,135.6927,135.9034,135.6744,135.6927,61010.0
2019-10-09 13:05:00,148.07,148.09,148.03,148.06,31320.0,135.6469,135.6652,135.6103,135.6377,31320.0
2019-10-09 13:10:00,148.07,148.08,147.98,148.05,32807.0,135.6469,135.6561,135.5645,135.6286,32807.0
2019-10-09 13:15:00,148.04,148.07,147.94,147.97,24194.0,135.6194,135.6469,135.5278,135.5553,24194.0
2019-10-09 13:20:00,147.94,148.0,147.93,148.0,29633.0,135.5278,135.5828,135.5186,135.5828,29633.0
2019-10-09 13:25:00,148.0,148.04,147.99,148.02,26742.0,135.5828,135.6194,135.5736,135.6011,26742.0
2019-10-09 13:30:00,148.01,148.07,148.0,148.05,26128.0,135.5919,135.6469,135.5828,135.6286,26128.0
2019-10-09 13:35:00,148.05,148.09,148.05,148.08,25149.0,135.6286,135.6652,135.6286,135.6561,25149.0
2019-10-09 13:40:00,148.05,148.12,148.04,148.09,14384.0,135.6286,135.6927,135.6194,135.6652,14384.0
2019-10-09 13:45:00,148.09,148.2,148.08,148.19,24254.0,135.6652,135.766,135.6561,135.7568,24254.0
2019-10-09 13:50:00,148.19,148.23,148.16,148.18,24517.0,135.7568,135.7935,135.7294,135.7477,24517.0
2019-10-09 13:55:00,148.17,148.19,148.15,148.15,27759.0,135.7385,135.7568,135.7202,135.7202,27759.0
2019-10-09 14:00:00,148.14,148.17,148.02,148.03,26014.0,135.711,135.7385,135.6011,135.6103,26014.0
2019-10-09 14:05:00,148.05,148.14,148.05,148.09,21255.0,135.6286,135.711,135.6286,135.6652,21255.0
2019-10-09 14:10:00,148.1,148.16,148.07,148.13,33216.0,135.6744,135.7294,135.6469,135.7019,33216.0
2019-10-09 14:15:00,148.15,148.23,148.11,148.2,50688.0,135.7202,135.7935,135.6835,135.766,50688.0
2019-10-09 14:20:00,148.19,148.29,148.19,148.23,27350.0,135.7568,135.8484,135.7568,135.7935,27350.0
2019-10-09 14:25:00,148.23,148.24,148.19,148.22,23289.0,135.7935,135.8026,135.7568,135.7843,23289.0
2019-10-09 14:30:00,148.22,148.3,148.21,148.25,29945.0,135.7843,135.8576,135.7752,135.8118,29945.0
2019-10-09 14:35:00,148.25,148.28,148.22,148.27,30799.0,135.8118,135.8393,135.7843,135.8301,30799.0
2019-10-09 14:40:00,148.27,148.33,148.25,148.27,27800.0,135.8301,135.8851,135.8118,135.8301,27800.0
2019-10-09 14:45:00,148.31,148.35,148.28,148.29,37772.0,135.8668,135.9034,135.8393,135.8484,37772.0
2019-10-09 14:50:00,148.31,148.46,148.29,148.44,44266.0,135.8668,136.0042,135.8484,135.9859,44266.0
2019-10-09 14:55:00,148.44,148.44,148.34,148.42,19904.0,135.9859,135.9859,135.8942,135.9675,19904.0
2019-10-09 15:00:00,148.4,148.49,148.38,148.45,26682.0,135.9492,136.0317,135.9309,135.995,26682.0
2019-10-09 15:05:00,148.46,148.48,147.99,148.47,40970.0,136.0042,136.0225,135.5736,136.0133,40970.0
2019-10-09 15:10:00,148.48,148.48,148.43,148.43,34649.0,136.0225,136.0225,135.9767,135.9767,34649.0
2019-10-09 15:15:00,148.45,148.47,148.43,148.45,30920.0,135.995,136.0133,135.9767,135.995,30920.0
2019-10-09 15:20:00,148.44,148.47,148.4,148.45,48739.0,135.9859,136.0133,135.9492,135.995,48739.0
2019-10-09 15:25:00,148.45,148.47,148.4,148.47,21181.0,135.995,136.0133,135.9492,136.0133,21181.0
2019-10-09 15:30:00,148.48,148.54,148.48,148.51,28203.0,136.0225,136.0775,136.0225,136.05,28203.0
2019-10-09 15:35:00,148.52,148.59,148.52,148.59,27983.0,136.0591,136.1233,136.0591,136.1233,27983.0
2019-10-09 15:40:00,148.58,148.58,148.05,148.06,173032.0,136.1141,136.1141,135.6286,135.6377,173032.0
2019-10-09 15:45:00,148.05,148.2,147.97,148.07,65445.0,135.6286,135.766,135.5553,135.6469,65445.0
2019-10-09 15:50:00,148.07,148.28,148.07,148.27,32125.0,135.6469,135.8393,135.6469,135.8301,32125.0
2019-10-09 15:55:00,148.28,148.31,147.97,148.06,70285.0,135.8393,135.8668,135.5553,135.6377,70285.0
2019-10-10 09:30:00,148.0,148.18,147.98,148.18,43440.0,135.5828,135.7477,135.5645,135.7477,43440.0
2019-10-10 09:35:00,148.19,148.27,148.09,148.27,15066.0,135.7568,135.8301,135.6652,135.8301,15066.0
2019-10-10 09:40:00,148.16,148.26,148.16,148.24,5786.0,135.7294,135.821,135.7294,135.8026,5786.0
2019-10-10 09:45:00,148.24,148.54,148.24,148.52,47401.0,135.8026,136.0775,135.8026,136.0591,47401.0
2019-10-10 09:50:00,148.56,148.9,148.49,148.84,32145.0,136.0958,136.4073,136.0317,136.3523,32145.0
2019-10-10 09:55:00,148.84,149.09,148.82,149.05,28404.0,136.3523,136.5813,136.334,136.5447,28404.0
2019-10-10 10:00:00,149.05,149.05,148.85,148.9,56460.0,136.5447,136.5447,136.3615,136.4073,56460.0
2019-10-10 10:05:00,148.94,148.95,148.8,148.81,15039.0,136.4439,136.4531,136.3157,136.3248,15039.0
2019-10-10 10:10:00,148.85,148.9,148.7,148.75,17479.0,136.3615,136.4073,136.224,136.2699,17479.0
2019-10-10 10:15:00,148.77,149.03,148.77,149.0,7245.0,136.2882,136.5264,136.2882,136.4989,7245.0
2019-10-10 10:20:00,148.99,149.03,148.89,148.93,12124.0,136.4897,136.5264,136.3981,136.4347,12124.0
2019-10-10 10:25:00,148.95,148.99,148.85,148.91,15829.0,136.4531,136.4897,136.3615,136.4164,15829.0
2019-10-10 10:30:00,148.94,148.95,148.85,148.93,13944.0,136.4439,136.4531,136.3615,136.4347,13944.0
2019-10-10 10:35:00,148.93,148.99,148.84,148.91,10553.0,136.4347,136.4897,136.3523,136.4164,10553.0
2019-10-10 10:40:00,148.92,149.0,148.88,149.0,9375.0,136.4256,136.4989,136.3889,136.4989,9375.0
2019-10-10 10:45:00,148.98,149.02,148.87,148.88,19515.0,136.4806,136.5172,136.3798,136.3889,19515.0
2019-10-10 10:50:00,148.89,149.08,148.86,149.07,14842.0,136.3981,136.5722,136.3706,136.563,14842.0
2019-10-10 10:55:00,149.1,149.31,149.09,149.31,10129.0,136.5905,136.7829,136.5813,136.7829,10129.0
2019-10-10 11:00:00,149.34,149.34,149.24,149.3,22348.0,136.8103,136.8103,136.7187,136.7737,22348.0
2019-10-10 11:05:00,149.32,149.44,149.32,149.39,16784.0,136.792,136.902,136.792,136.8562,16784.0
2019-10-10 11:10:00,149.41,149.49,149.37,149.46,48663.0,136.8745,136.9478,136.8378,136.9203,48663.0
2019-10-10 11:15:00,149.48,149.5,149.42,149.47,9113.0,136.9386,136.9569,136.8836,136.9294,9113.0
2019-10-10 11:20:00,149.44,149.45,149.38,149.43,5610.0,136.902,136.9111,136.847,136.8928,5610.0
2019-10-10 11:25:00,149.4,149.4,149.32,149.36,12200.0,136.8653,136.8653,136.792,136.8287,12200.0
2019-10-10 11:30:00,149.35,149.43,149.34,149.37,9741.0,136.8195,136.8928,136.8103,136.8378,9741.0
2019-10-10 11:35:00,149.38,149.41,149.31,149.35,57637.0,136.847,136.8745,136.7829,136.8195,57637.0
2019-10-10 11:40:00,149.36,149.38,149.3,149.3,12331.0,136.8287,136.847,136.7737,136.7737,12331.0
2019-10-10 11:45:00,149.31,149.38,149.29,149.35,7270.0,136.7829,136.847,136.7645,136.8195,7270.0
2019-10-10 11:50:00,149.36,149.41,149.3,149.31,16813.0,136.8287,136.8745,136.7737,136.7829,16813.0
2019-10-10 11:55:00,149.3,149.38,149.3,149.34,6506.0,136.7737,136.847,136.7737,136.8103,6506.0
2019-10-10 12:00:00,149.34,149.38,149.33,149.35,6386.0,136.8103,136.847,136.8012,136.8195,6386.0
2019-10-10 12:05:00,149.34,149.37,149.2,149.21,15459.0,136.8103,136.8378,136.6821,136.6913,15459.0
2019-10-10 12:10:00,149.17,149.27,149.17,149.2,17237.0,136.6546,136.7462,136.6546,136.6821,17237.0
2019-10-10 12:15:00,149.21,149.23,149.16,149.17,4520.0,136.6913,136.7096,136.6455,136.6546,4520.0
2019-10-10 12:20:00,149.11,149.16,149.08,149.09,5186.0,136.5996,136.6455,136.5722,136.5813,5186.0
2019-10-10 12:25:00,149.08,149.08,149.0,149.01,10757.0,136.5722,136.5722,136.4989,136.508,10757.0
2019-10-10 12:30:00,149.0,149.01,148.77,148.81,21405.0,136.4989,136.508,136.2882,136.3248,21405.0
2019-10-10 12:35:00,148.79,148.89,148.79,148.86,12150.0,136.3065,136.3981,136.3065,136.3706,12150.0
2019-10-10 12:40:00,148.83,148.94,148.83,148.93,5599.0,136.3431,136.4439,136.3431,136.4347,5599.0
2019-10-10 12:45:00,148.92,148.96,148.9,148.95,5602.0,136.4256,136.4622,136.4073,136.4531,5602.0
2019-10-10 12:50:00,148.97,148.97,148.87,148.91,3830.0,136.4714,136.4714,136.3798,136.4164,3830.0
2019-10-10 12:55:00,148.91,149.01,148.89,149.01,23821.0,136.4164,136.508,136.3981,136.508,23821.0
2019-10-10 13:00:00,149.02,149.03,148.98,148.99,12815.0,136.5172,136.5264,136.4806,136.4897,12815.0
2019-10-10 13:05:00,148.96,149.02,148.96,149.0,5697.0,136.4622,136.5172,136.4622,136.4989,5697.0
2019-10-10 13:10:00,149.0,149.02,148.94,148.94,5786.0,136.4989,136.5172,136.4439,136.4439,5786.0
2019-10-10 13:15:00,148.93,148.95,148.88,148.9,5965.0,136.4347,136.4531,136.3889,136.4073,5965.0
2019-10-10 13:20:00,148.89,148.97,148.89,148.94,3878.0,136.3981,136.4714,136.3981,136.4439,3878.0
2019-10-10 13:25:00,148.93,148.97,148.89,148.89,15323.0,136.4347,136.4714,136.3981,136.3981,15323.0
2019-10-10 13:30:00,148.87,148.87,148.69,148.74,30951.0,136.3798,136.3798,136.2149,136.2607,30951.0
2019-10-10 13:35:00,148.76,148.81,148.75,148.76,37807.0,136.279,136.3248,136.2699,136.279,37807.0
2019-10-10 13:40:00,148.82,148.86,148.81,148.85,5254.0,136.334,136.3706,136.3248,136.3615,5254.0
2019-10-10 13:45:00,148.84,148.95,148.83,148.94,6850.0,136.3523,136.4531,136.3431,136.4439,6850.0
2019-10-10 13:50:00,148.95,149.0,148.94,149.0,13401.0,136.4531,136.4989,136.4439,136.4989,13401.0
2019-10-10 13:55:00,148.99,149.18,148.96,149.05,19253.0,136.4897,136.6638,136.4622,136.5447,19253.0
2019-10-10 14:00:00,149.05,149.09,149.0,149.08,23083.0,136.5447,136.5813,136.4989,136.5722,23083.0
2019-10-10 14:05:00,149.08,149.13,148.37,148.57,41765.0,136.5722,136.618,135.9217,136.105,41765.0
2019-10-10 14:10:00,148.57,148.86,148.57,148.8,18537.0,136.105,136.3706,136.105,136.3157,18537.0
2019-10-10 14:15:00,148.85,148.9,148.82,148.88,5554.0,136.3615,136.4073,136.334,136.3889,5554.0
2019-10-10 14:20:00,148.87,148.9,148.8,148.83,20405.0,136.3798,136.4073,136.3157,136.3431,20405.0
2019-10-10 14:25:00,148.83,148.83,148.72,148.81,13257.0,136.3431,136.3431,136.2424,136.3248,13257.0
2019-10-10 14:30:00,148.79,148.94,148.79,148.9,3879.0,136.3065,136.4439,136.3065,136.4073,3879.0
2019-10-10 14:35:00,148.9,148.92,148.8,148.84,9737.0,136.4073,136.4256,136.3157,136.3523,9737.0
2019-10-10 14:40:00,148.81,148.82,148.66,148.71,7824.0,136.3248,136.334,136.1874,136.2332,7824.0
2019-10-10 14:45:00,148.69,148.8,148.68,148.8,5878.0,136.2149,136.3157,136.2057,136.3157,5878.0
2019-10-10 14:50:00,148.8,148.87,148.67,148.73,14531.0,136.3157,136.3798,136.1966,136.2515,14531.0
2019-10-10 14:55:00,148.75,148.83,148.75,148.79,7823.0,136.2699,136.3431,136.2699,136.3065,7823.0
2019-10-10 15:00:00,148.81,148.86,148.77,148.84,21131.0,136.3248,136.3706,136.2882,136.3523,21131.0
2019-10-10 15:05:00,148.81,148.85,148.77,148.82,17085.0,136.3248,136.3615,136.2882,136.334,17085.0
2019-10-10 15:10:00,148.81,148.89,148.76,148.89,9553.0,136.3248,136.3981,136.279,136.3981,9553.0
2019-10-10 15:15:00,148.89,148.92,148.78,148.92,14642.0,136.3981,136.4256,136.2973,136.4256,14642.0
2019-10-10 15:20:00,148.93,148.99,148.89,148.97,10352.0,136.4347,136.4897,136.3981,136.4714,10352.0
2019-10-10 15:25:00,148.99,149.03,148.95,149.02,12587.0,136.4897,136.5264,136.4531,136.5172,12587.0
2019-10-10 15:30:00,149.02,149.09,148.94,148.95,5160.0,136.5172,136.5813,136.4439,136.4531,5160.0
2019-10-10 15:35:00,148.96,148.96,148.87,148.88,20916.0,136.4622,136.4622,136.3798,136.3889,20916.0
2019-10-10 15:40:00,148.89,148.97,148.84,148.9,115686.0,136.3981,136.4714,136.3523,136.4073,115686.0
2019-10-10 15:45:00,148.88,149.05,148.88,149.04,13355.0,136.3889,136.5447,136.3889,136.5355,13355.0
2019-10-10 15:50:00,149.05,149.14,149.01,149.09,99377.0,136.5447,136.6271,136.508,136.5813,99377.0
2019-10-10 15:55:00,149.08,149.08,148.86,149.01,153587.0,136.5722,136.5722,136.3706,136.508,153587.0
2019-10-11 09:30:00,150.51,150.82,150.47,150.79,168745.0,137.8822,138.1662,137.8455,138.1387,168745.0
2019-10-11 09:35:00,150.8,150.85,150.77,150.78,34622.0,138.1479,138.1937,138.1204,138.1295,34622.0
2019-10-11 09:40:00,150.78,150.98,150.77,150.98,55429.0,138.1295,138.3128,138.1204,138.3128,55429.0
2019-10-11 09:45:00,150.99,151.32,150.99,151.16,127170.0,138.3219,138.6242,138.3219,138.4777,127170.0
2019-10-11 09:50:00,151.22,151.28,151.09,151.1,39676.0,138.5326,138.5876,138.4135,138.4227,39676.0
2019-10-11 09:55:00,151.09,151.14,151.03,151.11,25175.0,138.4135,138.4593,138.3586,138.4318,25175.0
2019-10-11 10:00:00,151.13,151.32,151.13,151.27,91965.0,138.4502,138.6242,138.4502,138.5784,91965.0
2019-10-11 10:05:00,151.3,151.36,151.23,151.34,96751.0,138.6059,138.6609,138.5418,138.6425,96751.0
2019-10-11 10:10:00,151.33,151.4,151.28,151.38,38246.0,138.6334,138.6975,138.5876,138.6792,38246.0
2019-10-11 10:15:00,151.39,151.41,151.3,151.39,20894.0,138.6884,138.7067,138.6059,138.6884,20894.0
2019-10-11 10:20:00,151.4,151.42,151.34,151.41,39455.0,138.6975,138.7158,138.6425,138.7067,39455.0
2019-10-11 10:25:00,151.41,151.47,151.36,151.45,21393.0,138.7067,138.7616,138.6609,138.7433,21393.0
2019-10-11 10:30:00,151.49,151.53,151.42,151.46,45502.0,138.78,138.8166,138.7158,138.7525,45502.0
2019-10-11 10:35:00,151.46,151.52,151.38,151.38,32983.0,138.7525,138.8074,138.6792,138.6792,32983.0
2019-10-11 10:40:00,151.37,151.46,151.32,151.37,37674.0,138.67,138.7525,138.6242,138.67,37674.0
2019-10-11 10:45:00,151.36,151.42,151.34,151.41,19057.0,138.6609,138.7158,138.6425,138.7067,19057.0
2019-10-11 10:50:00,151.41,151.45,151.39,151.43,26760.0,138.7067,138.7433,138.6884,138.725,26760.0
2019-10-11 10:55:00,151.44,151.48,151.4,151.44,20948.0,138.7342,138.7708,138.6975,138.7342,20948.0
2019-10-11 11:00:00,151.45,151.66,151.44,151.59,37164.0,138.7433,138.9357,138.7342,138.8716,37164.0
2019-10-11 11:05:00,151.6,151.61,151.53,151.56,24090.0,138.8807,138.8899,138.8166,138.8441,24090.0
2019-10-11 11:10:00,151.6,151.62,151.5,151.56,26639.0,138.8807,138.8991,138.7891,138.8441,26639.0
2019-10-11 11:15:00,151.58,151.74,151.57,151.68,62821.0,138.8624,139.009,138.8533,138.954,62821.0
2019-10-11 11:20:00,151.67,151.77,151.67,151.68,30090.0,138.9449,139.0365,138.9449,138.954,30090.0
2019-10-11 11:25:00,151.68,151.73,151.67,151.71,20017.0,138.954,138.9998,138.9449,138.9815,20017.0
2019-10-11 11:30:00,151.73,151.9,151.7,151.85,32078.0,138.9998,139.1556,138.9723,139.1098,32078.0
2019-10-11 11:35:00,151.85,151.86,151.78,151.79,18513.0,139.1098,139.1189,139.0456,139.0548,18513.0
2019-10-11 11:40:00,151.77,151.79,151.66,151.66,25191.0,139.0365,139.0548,138.9357,138.9357,25191.0
2019-10-11 11:45:00,151.62,151.7,151.34,151.47,135808.0,138.8991,138.9723,138.6425,138.7616,135808.0
2019-10-11 11:50:00,151.42,151.42,151.33,151.36,16461.0,138.7158,138.7158,138.6334,138.6609,16461.0
2019-10-11 11:55:00,151.36,151.39,151.31,151.39,19354.0,138.6609,138.6884,138.6151,138.6884,19354.0
2019-10-11 12:00:00,151.4,151.43,151.15,151.22,39987.0,138.6975,138.725,138.4685,138.5326,39987.0
2019-10-11 12:05:00,151.21,151.27,151.17,151.22,186933.0,138.5235,138.5784,138.4868,138.5326,186933.0
2019-10-11 12:10:00,151.18,151.28,151.18,151.24,12542.0,138.496,138.5876,138.496,138.5509,12542.0
2019-10-11 12:15:00,151.23,151.23,151.1,151.18,20079.0,138.5418,138.5418,138.4227,138.496,20079.0
2019-10-11 12:20:00,151.17,151.28,151.13,151.26,11980.0,138.4868,138.5876,138.4502,138.5693,11980.0
2019-10-11 12:25:00,151.25,151.3,151.23,151.29,23478.0,138.5601,138.6059,138.5418,138.5967,23478.0
2019-10-11 12:30:00,151.29,151.33,150.6,151.1,87950.0,138.5967,138.6334,137.9646,138.4227,87950.0
2019-10-11 12:35:00,151.14,151.23,151.08,151.11,15871.0,138.4593,138.5418,138.4044,138.4318,15871.0
2019-10-11 12:40:00,151.12,151.14,151.02,151.13,8676.0,138.441,138.4593,138.3494,138.4502,8676.0
2019-10-11 12:45:00,151.11,151.24,151.11,151.21,9739.0,138.4318,138.5509,138.4318,138.5235,9739.0
2019-10-11 12:50:00,151.21,151.39,151.21,151.28,7209.0,138.5235,138.6884,138.5235,138.5876,7209.0
2019-10-11 12:55:00,151.28,151.36,151.28,151.35,11805.0,138.5876,138.6609,138.5876,138.6517,11805.0
2019-10-11 13:00:00,151.36,151.38,151.27,151.27,22877.0,138.6609,138.6792,138.5784,138.5784,22877.0
2019-10-11 13:05:00,151.31,151.32,151.24,151.25,10118.0,138.6151,138.6242,138.5509,138.5601,10118.0
2019-10-11 13:10:00,151.25,151.28,151.12,151.12,18458.0,138.5601,138.5876,138.441,138.441,18458.0
2019-10-11 13:15:00,151.12,151.19,151.11,151.16,10490.0,138.441,138.5051,138.4318,138.4777,10490.0
2019-10-11 13:20:00,151.14,151.17,151.11,151.13,7336.0,138.4593,138.4868,138.4318,138.4502,7336.0
2019-10-11 13:25:00,151.13,151.6,151.09,151.31,93691.0,138.4502,138.8807,138.4135,138.6151,93691.0
2019-10-11 13:30:00,151.35,151.45,151.19,151.41,40896.0,138.6517,138.7433,138.5051,138.7067,40896.0
2019-10-11 13:35:00,151.4,151.49,151.39,151.41,22586.0,138.6975,138.78,138.6884,138.7067,22586.0
2019-10-11 13:40:00,151.41,151.55,151.41,151.53,25827.0,138.7067,138.8349,138.7067,138.8166,25827.0
2019-10-11 13:45:00,151.54,151.55,151.5,151.53,14445.0,138.8258,138.8349,138.7891,138.8166,14445.0
2019-10-11 13:50:00,151.53,151.58,151.46,151.55,17481.0,138.8166,138.8624,138.7525,138.8349,17481.0
2019-10-11 13:55:00,151.55,151.65,151.54,151.6,13652.0,138.8349,138.9265,138.8258,138.8807,13652.0
2019-10-11 14:00:00,151.61,151.61,151.52,151.53,18590.0,138.8899,138.8899,138.8074,138.8166,18590.0
2019-10-11 14:05:00,151.55,151.59,151.51,151.51,15527.0,138.8349,138.8716,138.7983,138.7983,15527.0
2019-10-11 14:10:00,151.52,151.53,151.36,151.42,34978.0,138.8074,138.8166,138.6609,138.7158,34978.0
2019-10-11 14:15:00,151.42,151.5,151.38,151.5,16424.0,138.7158,138.7891,138.6792,138.7891,16424.0
2019-10-11 14:20:00,151.5,151.56,151.47,151.55,11643.0,138.7891,138.8441,138.7616,138.8349,11643.0
2019-10-11 14:25:00,151.54,151.67,151.54,151.62,21371.0,138.8258,138.9449,138.8258,138.8991,21371.0
2019-10-11 14:30:00,151.62,151.68,151.61,151.68,12710.0,138.8991,138.954,138.8899,138.954,12710.0
2019-10-11 14:35:00,151.65,151.68,151.61,151.67,13510.0,138.9265,138.954,138.8899,138.9449,13510.0
2019-10-11 14:40:00,151.67,151.72,151.66,151.68,12304.0,138.9449,138.9907,138.9357,138.954,12304.0
2019-10-11 14:45:00,151.69,151.76,151.63,151.64,40225.0,138.9632,139.0273,138.9082,138.9174,40225.0
2019-10-11 14:50:00,151.64,151.72,151.63,151.65,22739.0,138.9174,138.9907,138.9082,138.9265,22739.0
2019-10-11 14:55:00,151.65,151.68,151.59,151.67,13259.0,138.9265,138.954,138.8716,138.9449,13259.0
2019-10-11 15:00:00,151.67,151.67,151.56,151.57,21101.0,138.9449,138.9449,138.8441,138.8533,21101.0
2019-10-11 15:05:00,151.57,151.69,151.56,151.66,19537.0,138.8533,138.9632,138.8441,138.9357,19537.0
2019-10-11 15:10:00,151.62,151.73,151.59,151.68,8427.0,138.8991,138.9998,138.8716,138.954,8427.0
2019-10-11 15:15:00,151.66,151.69,151.63,151.67,7376.0,138.9357,138.9632,138.9082,138.9449,7376.0
2019-10-11 15:20:00,151.67,151.67,151.58,151.64,19999.0,138.9449,138.9449,138.8624,138.9174,19999.0
2019-10-11 15:25:00,151.65,151.69,151.62,151.65,22965.0,138.9265,138.9632,138.8991,138.9265,22965.0
2019-10-11 15:30:00,151.66,151.67,151.39,151.66,23769.0,138.9357,138.9449,138.6884,138.9357,23769.0
2019-10-11 15:35:00,151.66,151.8,151.43,151.77,91107.0,138.9357,139.064,138.725,139.0365,91107.0
2019-10-11 15:40:00,151.79,151.81,151.29,151.3,44982.0,139.0548,139.0731,138.5967,138.6059,44982.0
2019-10-11 15:45:00,151.27,151.34,150.93,151.08,77724.0,138.5784,138.6425,138.2669,138.4044,77724.0
2019-10-11 15:50:00,151.05,151.19,150.84,150.87,61273.0,138.3769,138.5051,138.1845,138.212,61273.0
2019-10-11 15:55:00,150.91,150.94,150.61,150.63,155634.0,138.2486,138.2761,137.9738,137.9921,155634.0
2019-10-14 09:30:00,150.52,150.6,150.25,150.44,93268.0,137.8913,137.9646,137.644,137.8181,93268.0
2019-10-14 09:35:00,150.46,150.49,150.27,150.31,14100.0,137.8364,137.8639,137.6623,137.699,14100.0
2019-10-14 09:40:00,150.32,150.42,150.26,150.32,12845.0,137.7081,137.7997,137.6532,137.7081,12845.0
2019-10-14 09:45:00,150.33,150.52,150.29,150.52,19677.0,137.7173,137.8913,137.6806,137.8913,19677.0
2019-10-14 09:50:00,150.5,150.53,150.34,150.4,18017.0,137.873,137.9005,137.7264,137.7814,18017.0
2019-10-14 09:55:00,150.36,150.51,150.36,150.45,12548.0,137.7448,137.8822,137.7448,137.8272,12548.0
2019-10-14 10:00:00,150.48,150.53,150.45,150.5,31985.0,137.8547,137.9005,137.8272,137.873,31985.0
2019-10-14 10:05:00,150.47,150.7,150.45,150.7,18312.0,137.8455,138.0562,137.8272,138.0562,18312.0
2019-10-14 10:10:00,150.67,150.68,150.53,150.53,33434.0,138.0288,138.0379,137.9005,137.9005,33434.0
2019-10-14 10:15:00,150.55,150.55,150.43,150.43,6504.0,137.9188,137.9188,137.8089,137.8089,6504.0
2019-10-14 10:20:00,150.44,150.45,150.36,150.36,11951.0,137.8181,137.8272,137.7448,137.7448,11951.0
2019-10-14 10:25:00,150.36,150.39,150.28,150.36,8112.0,137.7448,137.7723,137.6715,137.7448,8112.0
2019-10-14 10:30:00,150.36,150.49,150.36,150.43,10543.0,137.7448,137.8639,137.7448,137.8089,10543.0
2019-10-14 10:35:00,150.45,150.54,150.43,150.54,9613.0,137.8272,137.9097,137.8089,137.9097,9613.0
2019-10-14 10:40:00,150.54,150.6,150.53,150.6,13324.0,137.9097,137.9646,137.9005,137.9646,13324.0
2019-10-14 10:45:00,150.62,150.64,150.55,150.6,11828.0,137.983,138.0013,137.9188,137.9646,11828.0
2019-10-14 10:50:00,150.61,150.64,150.59,150.6,8092.0,137.9738,138.0013,137.9555,137.9646,8092.0
2019-10-14 10:55:00,150.59,150.73,150.57,150.73,11843.0,137.9555,138.0837,137.9372,138.0837,11843.0
2019-10-14 11:00:00,150.73,150.75,150.52,150.56,14063.0,138.0837,138.1021,137.8913,137.928,14063.0
2019-10-14 11:05:00,150.56,150.64,150.5,150.62,24887.0,137.928,138.0013,137.873,137.983,24887.0
2019-10-14 11:10:00,150.59,150.65,150.51,150.65,20919.0,137.9555,138.0104,137.8822,138.0104,20919.0
2019-10-14 11:15:00,150.65,150.66,150.61,150.62,8616.0,138.0104,138.0196,137.9738,137.983,8616.0
2019-10-14 11:20:00,150.62,150.62,150.56,150.61,6996.0,137.983,137.983,137.928,137.9738,6996.0
2019-10-14 11:25:00,150.62,150.62,150.52,150.56,4864.0,137.983,137.983,137.8913,137.928,4864.0
2019-10-14 11:30:00,150.56,150.64,150.55,150.63,8199.0,137.928,138.0013,137.9188,137.9921,8199.0
2019-10-14 11:35:00,150.66,150.73,150.66,150.71,6650.0,138.0196,138.0837,138.0196,138.0654,6650.0
2019-10-14 11:40:00,150.73,150.74,150.64,150.64,12658.0,138.0837,138.0929,138.0013,138.0013,12658.0
2019-10-14 11:45:00,150.63,150.66,150.63,150.65,13766.0,137.9921,138.0196,137.9921,138.0104,13766.0
2019-10-14 11:50:00,150.64,150.67,150.62,150.67,7563.0,138.0013,138.0288,137.983,138.0288,7563.0
2019-10-14 11:55:00,150.68,150.7,150.61,150.61,11744.0,138.0379,138.0562,137.9738,137.9738,11744.0
2019-10-14 12:00:00,150.59,150.65,150.52,150.55,5788.0,137.9555,138.0104,137.8913,137.9188,5788.0
2019-10-14 12:05:00,150.56,150.64,150.56,150.62,5420.0,137.928,138.0013,137.928,137.983,5420.0
2019-10-14 12:10:00,150.62,150.64,150.57,150.63,5767.0,137.983,138.0013,137.9372,137.9921,5767.0
2019-10-14 12:15:00,150.63,150.67,150.63,150.64,6910.0,137.9921,138.0288,137.9921,138.0013,6910.0
2019-10-14 12:20:00,150.64,150.64,150.49,150.57,30296.0,138.0013,138.0013,137.8639,137.9372,30296.0
2019-10-14 12:25:00,150.5,150.54,150.49,150.51,27979.0,137.873,137.9097,137.8639,137.8822,27979.0
2019-10-14 12:30:00,150.52,150.56,150.51,150.55,7286.0,137.8913,137.928,137.8822,137.9188,7286.0
2019-10-14 12:35:00,150.54,150.6,150.53,150.57,5947.0,137.9097,137.9646,137.9005,137.9372,5947.0
2019-10-14 12:40:00,150.56,150.59,150.54,150.56,2862.0,137.928,137.9555,137.9097,137.928,2862.0
2019-10-14 12:45:00,150.55,150.6,150.55,150.56,17942.0,137.9188,137.9646,137.9188,137.928,17942.0
2019-10-14 12:50:00,150.57,150.57,150.49,150.5,14178.0,137.9372,137.9372,137.8639,137.873,14178.0
2019-10-14 12:55:00,150.52,150.53,150.45,150.51,7186.0,137.8913,137.9005,137.8272,137.8822,7186.0
2019-10-14 13:00:00,150.5,150.54,150.46,150.5,35228.0,137.873,137.9097,137.8364,137.873,35228.0
2019-10-14 13:05:00,150.52,150.59,150.52,150.55,8607.0,137.8913,137.9555,137.8913,137.9188,8607.0
2019-10-14 13:10:00,150.55,150.57,150.52,150.52,7625.0,137.9188,137.9372,137.8913,137.8913,7625.0
2019-10-14 13:15:00,150.53,150.56,150.48,150.48,10822.0,137.9005,137.928,137.8547,137.8547,10822.0
2019-10-14 13:20:00,150.5,150.53,150.45,150.46,9067.0,137.873,137.9005,137.8272,137.8364,9067.0
2019-10-14 13:25:00,150.47,150.51,150.47,150.51,3365.0,137.8455,137.8822,137.8455,137.8822,3365.0
2019-10-14 13:30:00,150.49,150.49,150.43,150.43,10993.0,137.8639,137.8639,137.8089,137.8089,10993.0
2019-10-14 13:35:00,150.45,150.45,150.4,150.42,10832.0,137.8272,137.8272,137.7814,137.7997,10832.0
2019-10-14 13:40:00,150.42,150.54,150.41,150.49,7222.0,137.7997,137.9097,137.7906,137.8639,7222.0
2019-10-14 13:45:00,150.5,150.53,150.47,150.53,3504.0,137.873,137.9005,137.8455,137.9005,3504.0
2019-10-14 13:50:00,150.52,150.56,150.49,150.56,3141.0,137.8913,137.928,137.8639,137.928,3141.0
2019-10-14 13:55:00,150.59,150.62,150.56,150.61,13100.0,137.9555,137.983,137.928,137.9738,13100.0
2019-10-14 14:00:00,150.63,150.7,150.6,150.6,11269.0,137.9921,138.0562,137.9646,137.9646,11269.0
2019-10-14 14:05:00,150.61,150.66,150.58,150.64,12770.0,137.9738,138.0196,137.9463,138.0013,12770.0
2019-10-14 14:10:00,150.65,150.71,150.64,150.71,8650.0,138.0104,138.0654,138.0013,138.0654,8650.0
2019-10-14 14:15:00,150.71,150.71,150.64,150.69,16832.0,138.0654,138.0654,138.0013,138.0471,16832.0
2019-10-14 14:20:00,150.67,150.7,150.64,150.67,6103.0,138.0288,138.0562,138.0013,138.0288,6103.0
2019-10-14 14:25:00,150.66,150.68,150.62,150.64,11068.0,138.0196,138.0379,137.983,138.0013,11068.0
2019-10-14 14:30:00,150.64,150.66,150.63,150.66,6780.0,138.0013,138.0196,137.9921,138.0196,6780.0
2019-10-14 14:35:00,150.64,150.65,150.56,150.56,16231.0,138.0013,138.0104,137.928,137.928,16231.0
2019-10-14 14:40:00,150.56,150.61,150.56,150.6,4958.0,137.928,137.9738,137.928,137.9646,4958.0
2019-10-14 14:45:00,150.57,150.58,150.53,150.55,3712.0,137.9372,137.9463,137.9005,137.9188,3712.0
2019-10-14 14:50:00,150.57,150.61,150.53,150.57,7596.0,137.9372,137.9738,137.9005,137.9372,7596.0
2019-10-14 14:55:00,150.56,150.6,150.54,150.55,14212.0,137.928,137.9646,137.9097,137.9188,14212.0
2019-10-14 15:00:00,150.56,150.57,150.51,150.51,8412.0,137.928,137.9372,137.8822,137.8822,8412.0
2019-10-14 15:05:00,150.5,150.52,150.47,150.49,11226.0,137.873,137.8913,137.8455,137.8639,11226.0
2019-10-14 15:10:00,150.52,150.53,150.49,150.49,6620.0,137.8913,137.9005,137.8639,137.8639,6620.0
2019-10-14 15:15:00,150.5,150.59,150.49,150.59,5762.0,137.873,137.9555,137.8639,137.9555,5762.0
2019-10-14 15:20:00,150.54,150.6,150.54,150.56,4361.0,137.9097,137.9646,137.9097,137.928,4361.0
2019-10-14 15:25:00,150.59,150.65,150.58,150.61,29961.0,137.9555,138.0104,137.9463,137.9738,29961.0
2019-10-14 15:30:00,150.57,150.57,150.45,150.48,12751.0,137.9372,137.9372,137.8272,137.8547,12751.0
2019-10-14 15:35:00,150.47,150.55,150.45,150.51,8136.0,137.8455,137.9188,137.8272,137.8822,8136.0
2019-10-14 15:40:00,150.52,150.52,150.42,150.46,12777.0,137.8913,137.8913,137.7997,137.8364,12777.0
2019-10-14 15:45:00,150.46,150.47,150.43,150.44,7684.0,137.8364,137.8455,137.8089,137.8181,7684.0
2019-10-14 15:50:00,150.45,150.58,150.41,150.58,13920.0,137.8272,137.9463,137.7906,137.9463,13920.0
2019-10-14 15:55:00,150.57,150.57,150.44,150.47,33467.0,137.9372,137.9372,137.8181,137.8455,33467.0
2019-10-15 09:30:00,151.03,151.11,150.91,151.02,59159.0,138.3586,138.4318,138.2486,138.3494,59159.0
2019-10-15 09:35:00,151.02,151.07,150.95,151.04,26994.0,138.3494,138.3952,138.2853,138.3677,26994.0
2019-10-15 09:40:00,151.07,151.15,151.03,151.15,62779.0,138.3952,138.4685,138.3586,138.4685,62779.0
2019-10-15 09:45:00,151.13,151.24,151.1,151.19,12355.0,138.4502,138.5509,138.4227,138.5051,12355.0
2019-10-15 09:50:00,151.2,151.23,151.12,151.12,7525.0,138.5143,138.5418,138.441,138.441,7525.0
2019-10-15 09:55:00,151.11,151.17,151.09,151.16,3079.0,138.4318,138.4868,138.4135,138.4777,3079.0
2019-10-15 10:00:00,151.19,151.29,151.16,151.28,33827.0,138.5051,138.5967,138.4777,138.5876,33827.0
2019-10-15 10:05:00,151.27,151.32,151.24,151.3,13000.0,138.5784,138.6242,138.5509,138.6059,13000.0
2019-10-15 10:10:00,151.3,151.52,151.3,151.51,21653.0,138.6059,138.8074,138.6059,138.7983,21653.0
2019-10-15 10:15:00,151.5,151.57,151.5,151.52,45367.0,138.7891,138.8533,138.7891,138.8074,45367.0
2019-10-15 10:20:00,151.52,151.56,151.47,151.51,16191.0,138.8074,138.8441,138.7616,138.7983,16191.0
2019-10-15 10:25:00,151.52,151.78,151.52,151.71,20933.0,138.8074,139.0456,138.8074,138.9815,20933.0
2019-10-15 10:30:00,151.7,151.81,151.68,151.79,44847.0,138.9723,139.0731,138.954,139.0548,44847.0
2019-10-15 10:35:00,151.8,151.97,151.8,151.93,28323.0,139.064,139.2197,139.064,139.183,28323.0
2019-10-15 10:40:00,151.96,152.09,151.94,152.0,53343.0,139.2105,139.3296,139.1922,139.2472,53343.0
2019-10-15 10:45:00,152.0,152.06,151.98,152.01,341010.0,139.2472,139.3021,139.2289,139.2563,341010.0
2019-10-15 10:50:00,152.01,152.13,152.01,152.13,25384.0,139.2563,139.3663,139.2563,139.3663,25384.0
2019-10-15 10:55:00,152.1,152.19,152.1,152.19,12979.0,139.3388,139.4212,139.3388,139.4212,12979.0
2019-10-15 11:00:00,152.19,152.26,152.15,152.16,14009.0,139.4212,139.4854,139.3846,139.3938,14009.0
2019-10-15 11:05:00,152.14,152.22,152.11,152.21,18105.0,139.3754,139.4487,139.3479,139.4396,18105.0
2019-10-15 11:10:00,152.19,152.19,152.02,152.05,22363.0,139.4212,139.4212,139.2655,139.293,22363.0
2019-10-15 11:15:00,152.05,152.09,151.99,152.0,47118.0,139.293,139.3296,139.238,139.2472,47118.0
2019-10-15 11:20:00,152.0,152.02,151.92,151.99,11734.0,139.2472,139.2655,139.1739,139.238,11734.0
2019-10-15 11:25:00,152.0,152.11,151.99,152.1,16239.0,139.2472,139.3479,139.238,139.3388,16239.0
2019-10-15 11:30:00,152.09,152.12,152.03,152.03,15669.0,139.3296,139.3571,139.2747,139.2747,15669.0
2019-10-15 11:35:00,152.0,152.06,151.91,151.94,28765.0,139.2472,139.3021,139.1647,139.1922,28765.0
2019-10-15 11:40:00,151.93,152.04,151.93,152.03,9273.0,139.183,139.2838,139.183,139.2747,9273.0
2019-10-15 11:45:00,152.03,152.09,151.98,152.06,13440.0,139.2747,139.3296,139.2289,139.3021,13440.0
2019-10-15 11:50:00,152.07,152.12,152.06,152.08,12332.0,139.3113,139.3571,139.3021,139.3205,12332.0
2019-10-15 11:55:00,152.06,152.13,152.04,152.11,17712.0,139.3021,139.3663,139.2838,139.3479,17712.0
2019-10-15 12:00:00,152.13,152.19,152.11,152.14,14329.0,139.3663,139.4212,139.3479,139.3754,14329.0
2019-10-15 12:05:00,152.15,152.18,152.09,152.11,17054.0,139.3846,139.4121,139.3296,139.3479,17054.0
2019-10-15 12:10:00,152.1,152.14,152.1,152.13,7043.0,139.3388,139.3754,139.3388,139.3663,7043.0
2019-10-15 12:15:00,152.12,152.17,152.08,152.1,11937.0,139.3571,139.4029,139.3205,139.3388,11937.0
2019-10-15 12:20:00,152.09,152.13,152.05,152.07,9811.0,139.3296,139.3663,139.293,139.3113,9811.0
2019-10-15 12:25:00,152.07,152.09,152.03,152.05,4302.0,139.3113,139.3296,139.2747,139.293,4302.0
2019-10-15 12:30:00,152.06,152.09,152.05,152.06,34024.0,139.3021,139.3296,139.293,139.3021,34024.0
2019-10-15 12:35:00,152.07,152.1,152.03,152.09,20652.0,139.3113,139.3388,139.2747,139.3296,20652.0
2019-10-15 12:40:00,152.11,152.12,152.05,152.08,9720.0,139.3479,139.3571,139.293,139.3205,9720.0
2019-10-15 12:45:00,152.07,152.09,152.04,152.07,20246.0,139.3113,139.3296,139.2838,139.3113,20246.0
2019-10-15 12:50:00,152.09,152.14,152.04,152.13,4713.0,139.3296,139.3754,139.2838,139.3663,4713.0
2019-10-15 12:55:00,152.15,152.2,152.14,152.19,9635.0,139.3846,139.4304,139.3754,139.4212,9635.0
2019-10-15 13:00:00,152.23,152.23,152.18,152.19,8566.0,139.4579,139.4579,139.4121,139.4212,8566.0
2019-10-15 13:05:00,152.19,152.22,152.13,152.13,9174.0,139.4212,139.4487,139.3663,139.3663,9174.0
2019-10-15 13:10:00,152.14,152.21,152.14,152.19,5631.0,139.3754,139.4396,139.3754,139.4212,5631.0
2019-10-15 13:15:00,152.18,152.19,152.15,152.17,49368.0,139.4121,139.4212,139.3846,139.4029,49368.0
2019-10-15 13:20:00,152.18,152.19,152.05,152.05,3320.0,139.4121,139.4212,139.293,139.293,3320.0
2019-10-15 13:25:00,152.06,152.12,152.06,152.1,5459.0,139.3021,139.3571,139.3021,139.3388,5459.0
2019-10-15 13:30:00,152.12,152.15,152.1,152.14,9671.0,139.3571,139.3846,139.3388,139.3754,9671.0
2019-10-15 13:35:00,152.15,152.17,152.14,152.17,6755.0,139.3846,139.4029,139.3754,139.4029,6755.0
2019-10-15 13:40:00,152.17,152.18,152.13,152.16,5605.0,139.4029,139.4121,139.3663,139.3938,5605.0
2019-10-15 13:45:00,152.15,152.23,152.15,152.21,8521.0,139.3846,139.4579,139.3846,139.4396,8521.0
2019-10-15 13:50:00,152.21,152.27,152.21,152.24,14309.0,139.4396,139.4945,139.4396,139.467,14309.0
2019-10-15 13:55:00,152.25,152.3,152.22,152.24,17137.0,139.4762,139.522,139.4487,139.467,17137.0
2019-10-15 14:00:00,152.23,152.28,152.22,152.24,7110.0,139.4579,139.5037,139.4487,139.467,7110.0
2019-10-15 14:05:00,152.22,152.23,152.15,152.22,19726.0,139.4487,139.4579,139.3846,139.4487,19726.0
2019-10-15 14:10:00,152.22,152.27,152.21,152.22,8454.0,139.4487,139.4945,139.4396,139.4487,8454.0
2019-10-15 14:15:00,152.24,152.29,152.24,152.29,17653.0,139.467,139.5128,139.467,139.5128,17653.0
2019-10-15 14:20:00,152.28,152.33,152.26,152.31,7283.0,139.5037,139.5495,139.4854,139.5312,7283.0
2019-10-15 14:25:00,152.3,152.32,152.24,152.25,13672.0,139.522,139.5403,139.467,139.4762,13672.0
2019-10-15 14:30:00,152.22,152.26,152.2,152.21,6218.0,139.4487,139.4854,139.4304,139.4396,6218.0
2019-10-15 14:35:00,152.21,152.22,152.15,152.17,10762.0,139.4396,139.4487,139.3846,139.4029,10762.0
2019-10-15 14:40:00,152.19,152.24,152.17,152.21,13982.0,139.4212,139.467,139.4029,139.4396,13982.0
2019-10-15 14:45:00,152.21,152.22,152.15,152.16,14964.0,139.4396,139.4487,139.3846,139.3938,14964.0
2019-10-15 14:50:00,152.16,152.17,152.13,152.13,6238.0,139.3938,139.4029,139.3663,139.3663,6238.0
2019-10-15 14:55:00,152.13,152.17,152.02,152.09,7536.0,139.3663,139.4029,139.2655,139.3296,7536.0
2019-10-15 15:00:00,152.07,152.09,152.01,152.05,6013.0,139.3113,139.3296,139.2563,139.293,6013.0
2019-10-15 15:05:00,152.04,152.08,152.01,152.02,13145.0,139.2838,139.3205,139.2563,139.2655,13145.0
2019-10-15 15:10:00,152.02,152.02,151.96,151.99,13554.0,139.2655,139.2655,139.2105,139.238,13554.0
2019-10-15 15:15:00,151.99,152.08,151.95,152.01,114529.0,139.238,139.3205,139.2014,139.2563,114529.0
2019-10-15 15:20:00,152.01,152.06,151.99,152.04,12321.0,139.2563,139.3021,139.238,139.2838,12321.0
2019-10-15 15:25:00,152.06,152.14,152.06,152.14,10832.0,139.3021,139.3754,139.3021,139.3754,10832.0
2019-10-15 15:30:00,152.14,152.14,152.01,152.08,14926.0,139.3754,139.3754,139.2563,139.3205,14926.0
2019-10-15 15:35:00,152.08,152.11,152.02,152.04,12192.0,139.3205,139.3479,139.2655,139.2838,12192.0
2019-10-15 15:40:00,152.03,152.06,151.98,152.0,12472.0,139.2747,139.3021,139.2289,139.2472,12472.0
2019-10-15 15:45:00,151.98,152.05,151.93,151.96,13900.0,139.2289,139.293,139.183,139.2105,13900.0
2019-10-15 15:50:00,151.96,152.02,151.93,151.94,18888.0,139.2105,139.2655,139.183,139.1922,18888.0
2019-10-15 15:55:00,151.95,152.02,151.93,151.94,54682.0,139.2014,139.2655,139.183,139.1922,54682.0
2019-10-16 09:30:00,151.64,151.72,151.47,151.61,122877.0,138.9174,138.9907,138.7616,138.8899,122877.0
2019-10-16 09:35:00,151.61,151.73,151.53,151.66,26497.0,138.8899,138.9998,138.8166,138.9357,26497.0
2019-10-16 09:40:00,151.65,151.75,151.62,151.71,14893.0,138.9265,139.0181,138.8991,138.9815,14893.0
2019-10-16 09:45:00,151.71,151.72,151.62,151.65,15053.0,138.9815,138.9907,138.8991,138.9265,15053.0
2019-10-16 09:50:00,151.63,151.63,151.5,151.58,4308.0,138.9082,138.9082,138.7891,138.8624,4308.0
2019-10-16 09:55:00,151.6,151.61,151.47,151.49,110161.0,138.8807,138.8899,138.7616,138.78,110161.0
2019-10-16 10:00:00,151.51,151.55,151.41,151.43,16901.0,138.7983,138.8349,138.7067,138.725,16901.0
2019-10-16 10:05:00,151.4,151.58,151.37,151.54,17619.0,138.6975,138.8624,138.67,138.8258,17619.0
2019-10-16 10:10:00,151.56,151.61,151.52,151.58,7068.0,138.8441,138.8899,138.8074,138.8624,7068.0
2019-10-16 10:15:00,151.55,151.71,151.55,151.69,39508.0,138.8349,138.9815,138.8349,138.9632,39508.0
2019-10-16 10:20:00,151.72,151.72,151.64,151.69,6662.0,138.9907,138.9907,138.9174,138.9632,6662.0
2019-10-16 10:25:00,151.68,151.81,151.67,151.79,15507.0,138.954,139.0731,138.9449,139.0548,15507.0
2019-10-16 10:30:00,151.8,151.86,151.76,151.77,15285.0,139.064,139.1189,139.0273,139.0365,15285.0
2019-10-16 10:35:00,151.77,151.87,151.76,151.81,14898.0,139.0365,139.1281,139.0273,139.0731,14898.0
2019-10-16 10:40:00,151.78,151.81,151.76,151.79,4152.0,139.0456,139.0731,139.0273,139.0548,4152.0
2019-10-16 10:45:00,151.8,151.84,151.75,151.8,12138.0,139.064,139.1006,139.0181,139.064,12138.0
2019-10-16 10:50:00,151.81,151.91,151.81,151.89,12577.0,139.0731,139.1647,139.0731,139.1464,12577.0
2019-10-16 10:55:00,151.91,151.94,151.89,151.94,11007.0,139.1647,139.1922,139.1464,139.1922,11007.0
2019-10-16 11:00:00,151.94,152.04,151.94,151.98,27566.0,139.1922,139.2838,139.1922,139.2289,27566.0
2019-10-16 11:05:00,152.01,152.05,151.94,151.94,19521.0,139.2563,139.293,139.1922,139.1922,19521.0
2019-10-16 11:10:00,151.94,151.97,151.91,151.94,4691.0,139.1922,139.2197,139.1647,139.1922,4691.0
2019-10-16 11:15:00,151.91,151.91,151.78,151.79,18855.0,139.1647,139.1647,139.0456,139.0548,18855.0
2019-10-16 11:20:00,151.82,151.83,151.77,151.78,11620.0,139.0823,139.0914,139.0365,139.0456,11620.0
2019-10-16 11:25:00,151.78,151.83,151.77,151.78,12372.0,139.0456,139.0914,139.0365,139.0456,12372.0
2019-10-16 11:30:00,151.8,151.82,151.68,151.68,11449.0,139.064,139.0823,138.954,138.954,11449.0
2019-10-16 11:35:00,151.66,151.76,151.66,151.74,27108.0,138.9357,139.0273,138.9357,139.009,27108.0
2019-10-16 11:40:00,151.73,151.81,151.71,151.81,36979.0,138.9998,139.0731,138.9815,139.0731,36979.0
2019-10-16 11:45:00,151.8,151.94,151.8,151.94,15355.0,139.064,139.1922,139.064,139.1922,15355.0
2019-10-16 11:50:00,151.89,151.91,151.83,151.87,15078.0,139.1464,139.1647,139.0914,139.1281,15078.0
2019-10-16 11:55:00,151.81,151.82,151.77,151.78,7072.0,139.0731,139.0823,139.0365,139.0456,7072.0
2019-10-16 12:00:00,151.84,151.86,151.78,151.86,4881.0,139.1006,139.1189,139.0456,139.1189,4881.0
2019-10-16 12:05:00,151.86,151.89,151.83,151.84,6702.0,139.1189,139.1464,139.0914,139.1006,6702.0
2019-10-16 12:10:00,151.85,151.85,151.78,151.78,11303.0,139.1098,139.1098,139.0456,139.0456,11303.0
2019-10-16 12:15:00,151.77,151.79,151.73,151.74,5646.0,139.0365,139.0548,138.9998,139.009,5646.0
2019-10-16 12:20:00,151.76,151.79,151.71,151.72,8110.0,139.0273,139.0548,138.9815,138.9907,8110.0
2019-10-16 12:25:00,151.72,151.74,151.68,151.7,8261.0,138.9907,139.009,138.954,138.9723,8261.0
2019-10-16 12:30:00,151.73,151.74,151.64,151.67,33218.0,138.9998,139.009,138.9174,138.9449,33218.0
2019-10-16 12:35:00,151.65,151.68,151.63,151.65,10977.0,138.9265,138.954,138.9082,138.9265,10977.0
2019-10-16 12:40:00,151.65,151.69,151.61,151.63,7601.0,138.9265,138.9632,138.8899,138.9082,7601.0
2019-10-16 12:45:00,151.64,151.67,151.62,151.63,3868.0,138.9174,138.9449,138.8991,138.9082,3868.0
2019-10-16 12:50:00,151.63,151.64,151.54,151.58,8120.0,138.9082,138.9174,138.8258,138.8624,8120.0
2019-10-16 12:55:00,151.58,151.61,151.56,151.58,21654.0,138.8624,138.8899,138.8441,138.8624,21654.0
2019-10-16 13:00:00,151.58,151.62,151.55,151.59,14396.0,138.8624,138.8991,138.8349,138.8716,14396.0
2019-10-16 13:05:00,151.56,151.61,151.52,151.53,8497.0,138.8441,138.8899,138.8074,138.8166,8497.0
2019-10-16 13:10:00,151.53,151.55,151.47,151.52,8876.0,138.8166,138.8349,138.7616,138.8074,8876.0
2019-10-16 13:15:00,151.52,151.52,151.46,151.49,7397.0,138.8074,138.8074,138.7525,138.78,7397.0
2019-10-16 13:20:00,151.51,151.53,151.43,151.45,2141.0,138.7983,138.8166,138.725,138.7433,2141.0
2019-10-16 13:25:00,151.45,151.48,151.42,151.47,4018.0,138.7433,138.7708,138.7158,138.7616,4018.0
2019-10-16 13:30:00,151.47,151.56,151.47,151.56,12980.0,138.7616,138.8441,138.7616,138.8441,12980.0
2019-10-16 13:35:00,151.56,151.58,151.55,151.57,20115.0,138.8441,138.8624,138.8349,138.8533,20115.0
2019-10-16 13:40:00,151.58,151.62,151.41,151.57,19052.0,138.8624,138.8991,138.7067,138.8533,19052.0
2019-10-16 13:45:00,151.58,151.58,151.47,151.55,18479.0,138.8624,138.8624,138.7616,138.8349,18479.0
2019-10-16 13:50:00,151.54,151.55,151.48,151.48,6336.0,138.8258,138.8349,138.7708,138.7708,6336.0
2019-10-16 13:55:00,151.46,151.48,151.41,151.45,3714.0,138.7525,138.7708,138.7067,138.7433,3714.0
2019-10-16 14:00:00,151.48,151.48,151.41,151.46,14625.0,138.7708,138.7708,138.7067,138.7525,14625.0
2019-10-16 14:05:00,151.46,151.5,151.43,151.5,24306.0,138.7525,138.7891,138.725,138.7891,24306.0
2019-10-16 14:10:00,151.49,151.59,151.49,151.57,25404.0,138.78,138.8716,138.78,138.8533,25404.0
2019-10-16 14:15:00,151.58,151.59,151.55,151.59,20385.0,138.8624,138.8716,138.8349,138.8716,20385.0
2019-10-16 14:20:00,151.58,151.6,151.54,151.55,6072.0,138.8624,138.8807,138.8258,138.8349,6072.0
2019-10-16 14:25:00,151.55,151.59,151.52,151.56,29539.0,138.8349,138.8716,138.8074,138.8441,29539.0
2019-10-16 14:30:00,151.55,151.69,151.55,151.69,23307.0,138.8349,138.9632,138.8349,138.9632,23307.0
2019-10-16 14:35:00,151.68,151.72,151.67,151.72,11498.0,138.954,138.9907,138.9449,138.9907,11498.0
2019-10-16 14:40:00,151.75,151.76,151.72,151.72,10538.0,139.0181,139.0273,138.9907,138.9907,10538.0
2019-10-16 14:45:00,151.73,151.75,151.72,151.73,3717.0,138.9998,139.0181,138.9907,138.9998,3717.0
2019-10-16 14:50:00,151.73,151.75,151.72,151.73,3462.0,138.9998,139.0181,138.9907,138.9998,3462.0
2019-10-16 14:55:00,151.74,151.75,151.69,151.69,8041.0,139.009,139.0181,138.9632,138.9632,8041.0
2019-10-16 15:00:00,151.7,151.71,151.66,151.66,8032.0,138.9723,138.9815,138.9357,138.9357,8032.0
2019-10-16 15:05:00,151.66,151.69,151.64,151.65,11399.0,138.9357,138.9632,138.9174,138.9265,11399.0
2019-10-16 15:10:00,151.64,151.66,151.56,151.58,10626.0,138.9174,138.9357,138.8441,138.8624,10626.0
2019-10-16 15:15:00,151.58,151.61,151.5,151.57,33590.0,138.8624,138.8899,138.7891,138.8533,33590.0
2019-10-16 15:20:00,151.56,151.62,151.55,151.57,47423.0,138.8441,138.8991,138.8349,138.8533,47423.0
2019-10-16 15:25:00,151.57,151.59,151.55,151.59,17871.0,138.8533,138.8716,138.8349,138.8716,17871.0
2019-10-16 15:30:00,151.56,151.65,151.56,151.62,8471.0,138.8441,138.9265,138.8441,138.8991,8471.0
2019-10-16 15:35:00,151.63,151.68,151.6,151.66,11780.0,138.9082,138.954,138.8807,138.9357,11780.0
2019-10-16 15:40:00,151.65,151.68,151.55,151.57,13970.0,138.9265,138.954,138.8349,138.8533,13970.0
2019-10-16 15:45:00,151.55,151.65,151.54,151.6,18598.0,138.8349,138.9265,138.8258,138.8807,18598.0
2019-10-16 15:50:00,151.6,151.68,151.58,151.68,37220.0,138.8807,138.954,138.8624,138.954,37220.0
2019-10-16 15:55:00,151.69,151.69,151.58,151.66,40782.0,138.9632,138.9632,138.8624,138.9357,40782.0
2019-10-17 09:30:00,152.33,152.4,152.21,152.3,74867.0,139.5495,139.6136,139.4396,139.522,74867.0
2019-10-17 09:35:00,152.29,152.31,152.15,152.24,6359.0,139.5128,139.5312,139.3846,139.467,6359.0
2019-10-17 09:40:00,152.25,152.34,152.18,152.33,11025.0,139.4762,139.5586,139.4121,139.5495,11025.0
2019-10-17 09:45:00,152.4,152.58,152.38,152.52,54565.0,139.6136,139.7785,139.5953,139.7235,54565.0
2019-10-17 09:50:00,152.55,152.59,152.51,152.54,8184.0,139.751,139.7877,139.7144,139.7419,8184.0
2019-10-17 09:55:00,152.52,152.59,152.49,152.54,17930.0,139.7235,139.7877,139.6961,139.7419,17930.0
2019-10-17 10:00:00,152.52,152.53,152.39,152.43,10720.0,139.7235,139.7327,139.6045,139.6411,10720.0
2019-10-17 10:05:00,152.43,152.53,152.42,152.47,11372.0,139.6411,139.7327,139.6319,139.6777,11372.0
2019-10-17 10:10:00,152.48,152.55,152.41,152.53,33992.0,139.6869,139.751,139.6228,139.7327,33992.0
2019-10-17 10:15:00,152.59,152.64,152.51,152.54,8412.0,139.7877,139.8335,139.7144,139.7419,8412.0
2019-10-17 10:20:00,152.52,152.62,152.51,152.59,16300.0,139.7235,139.8152,139.7144,139.7877,16300.0
2019-10-17 10:25:00,152.57,152.58,152.39,152.45,9909.0,139.7694,139.7785,139.6045,139.6594,9909.0
2019-10-17 10:30:00,152.45,152.47,152.38,152.39,15471.0,139.6594,139.6777,139.5953,139.6045,15471.0
2019-10-17 10:35:00,152.33,152.37,152.25,152.37,10098.0,139.5495,139.5861,139.4762,139.5861,10098.0
2019-10-17 10:40:00,152.34,152.39,152.3,152.35,7691.0,139.5586,139.6045,139.522,139.5678,7691.0
2019-10-17 10:45:00,152.38,152.4,152.1,152.13,35728.0,139.5953,139.6136,139.3388,139.3663,35728.0
2019-10-17 10:50:00,152.15,152.19,152.09,152.1,31941.0,139.3846,139.4212,139.3296,139.3388,31941.0
2019-10-17 10:55:00,152.12,152.25,152.11,152.15,5084.0,139.3571,139.4762,139.3479,139.3846,5084.0
2019-10-17 11:00:00,152.1,152.11,151.9,152.02,24266.0,139.3388,139.3479,139.1556,139.2655,24266.0
2019-10-17 11:05:00,152.08,152.18,152.05,152.17,24090.0,139.3205,139.4121,139.293,139.4029,24090.0
2019-10-17 11:10:00,152.12,152.29,152.12,152.24,14676.0,139.3571,139.5128,139.3571,139.467,14676.0
2019-10-17 11:15:00,152.26,152.28,152.22,152.26,13170.0,139.4854,139.5037,139.4487,139.4854,13170.0
2019-10-17 11:20:00,152.26,152.26,152.19,152.22,9636.0,139.4854,139.4854,139.4212,139.4487,9636.0
2019-10-17 11:25:00,152.2,152.23,152.16,152.18,13541.0,139.4304,139.4579,139.3938,139.4121,13541.0
2019-10-17 11:30:00,152.16,152.19,152.03,152.05,5768.0,139.3938,139.4212,139.2747,139.293,5768.0
2019-10-17 11:35:00,152.09,152.16,152.02,152.14,9403.0,139.3296,139.3938,139.2655,139.3754,9403.0
2019-10-17 11:40:00,152.14,152.17,152.08,152.11,100775.0,139.3754,139.4029,139.3205,139.3479,100775.0
2019-10-17 11:45:00,152.12,152.14,152.07,152.13,13126.0,139.3571,139.3754,139.3113,139.3663,13126.0
2019-10-17 11:50:00,152.1,152.11,151.88,151.97,17373.0,139.3388,139.3479,139.1372,139.2197,17373.0
2019-10-17 11:55:00,152.0,152.02,151.95,152.01,5286.0,139.2472,139.2655,139.2014,139.2563,5286.0
2019-10-17 12:00:00,152.0,152.01,151.84,151.88,9091.0,139.2472,139.2563,139.1006,139.1372,9091.0
2019-10-17 12:05:00,151.91,151.97,151.9,151.97,9647.0,139.1647,139.2197,139.1556,139.2197,9647.0
2019-10-17 12:10:00,151.93,151.97,151.9,151.97,6933.0,139.183,139.2197,139.1556,139.2197,6933.0
2019-10-17 12:15:00,151.98,151.98,151.9,151.93,3913.0,139.2289,139.2289,139.1556,139.183,3913.0
2019-10-17 12:20:00,151.93,151.97,151.92,151.95,7588.0,139.183,139.2197,139.1739,139.2014,7588.0
2019-10-17 12:25:00,151.97,152.06,151.97,152.04,6290.0,139.2197,139.3021,139.2197,139.2838,6290.0
2019-10-17 12:30:00,152.04,152.13,152.04,152.12,19651.0,139.2838,139.3663,139.2838,139.3571,19651.0
2019-10-17 12:35:00,152.14,152.14,152.07,152.08,10437.0,139.3754,139.3754,139.3113,139.3205,10437.0
2019-10-17 12:40:00,152.1,152.14,152.09,152.09,13927.0,139.3388,139.3754,139.3296,139.3296,13927.0
2019-10-17 12:45:00,152.11,152.14,152.07,152.09,12406.0,139.3479,139.3754,139.3113,139.3296,12406.0
2019-10-17 12:50:00,152.12,152.16,152.12,152.14,3868.0,139.3571,139.3938,139.3571,139.3754,3868.0
2019-10-17 12:55:00,152.14,152.21,152.14,152.2,7615.0,139.3754,139.4396,139.3754,139.4304,7615.0
2019-10-17 13:00:00,152.19,152.21,152.17,152.21,5088.0,139.4212,139.4396,139.4029,139.4396,5088.0
2019-10-17 13:05:00,152.16,152.16,152.11,152.12,3024.0,139.3938,139.3938,139.3479,139.3571,3024.0
2019-10-17 13:10:00,152.14,152.15,152.1,152.11,6799.0,139.3754,139.3846,139.3388,139.3479,6799.0
2019-10-17 13:15:00,152.13,152.25,152.09,152.22,19214.0,139.3663,139.4762,139.3296,139.4487,19214.0
2019-10-17 13:20:00,152.2,152.22,152.15,152.15,72681.0,139.4304,139.4487,139.3846,139.3846,72681.0
2019-10-17 13:25:00,152.16,152.2,152.16,152.16,5030.0,139.3938,139.4304,139.3938,139.3938,5030.0
2019-10-17 13:30:00,152.22,152.24,152.21,152.22,5107.0,139.4487,139.467,139.4396,139.4487,5107.0
2019-10-17 13:35:00,152.24,152.27,152.22,152.26,22985.0,139.467,139.4945,139.4487,139.4854,22985.0
2019-10-17 13:40:00,152.26,152.26,152.2,152.23,4198.0,139.4854,139.4854,139.4304,139.4579,4198.0
2019-10-17 13:45:00,152.23,152.3,152.21,152.3,10687.0,139.4579,139.522,139.4396,139.522,10687.0
2019-10-17 13:50:00,152.3,152.31,152.27,152.3,5400.0,139.522,139.5312,139.4945,139.522,5400.0
2019-10-17 13:55:00,152.28,152.28,152.24,152.25,7448.0,139.5037,139.5037,139.467,139.4762,7448.0
2019-10-17 14:00:00,152.27,152.29,152.08,152.11,127779.0,139.4945,139.5128,139.3205,139.3479,127779.0
2019-10-17 14:05:00,152.09,152.17,152.09,152.17,16120.0,139.3296,139.4029,139.3296,139.4029,16120.0
2019-10-17 14:10:00,152.15,152.16,152.11,152.14,4561.0,139.3846,139.3938,139.3479,139.3754,4561.0
2019-10-17 14:15:00,152.15,152.19,152.12,152.18,9058.0,139.3846,139.4212,139.3571,139.4121,9058.0
2019-10-17 14:20:00,152.15,152.2,152.15,152.2,12399.0,139.3846,139.4304,139.3846,139.4304,12399.0
2019-10-17 14:25:00,152.2,152.26,152.2,152.23,7447.0,139.4304,139.4854,139.4304,139.4579,7447.0
2019-10-17 14:30:00,152.23,152.24,152.15,152.19,11377.0,139.4579,139.467,139.3846,139.4212,11377.0
2019-10-17 14:35:00,152.2,152.27,152.18,152.25,14531.0,139.4304,139.4945,139.4121,139.4762,14531.0
2019-10-17 14:40:00,152.25,152.28,152.23,152.26,6966.0,139.4762,139.5037,139.4579,139.4854,6966.0
2019-10-17 14:45:00,152.26,152.32,152.24,152.29,8207.0,139.4854,139.5403,139.467,139.5128,8207.0
2019-10-17 14:50:00,152.31,152.39,152.29,152.38,13083.0,139.5312,139.6045,139.5128,139.5953,13083.0
2019-10-17 14:55:00,152.37,152.38,152.33,152.34,90710.0,139.5861,139.5953,139.5495,139.5586,90710.0
2019-10-17 15:00:00,152.37,152.41,152.34,152.38,19453.0,139.5861,139.6228,139.5586,139.5953,19453.0
2019-10-17 15:05:00,152.35,152.35,152.3,152.3,15623.0,139.5678,139.5678,139.522,139.522,15623.0
2019-10-17 15:10:00,152.3,152.37,152.29,152.35,12479.0,139.522,139.5861,139.5128,139.5678,12479.0
2019-10-17 15:15:00,152.37,152.37,152.26,152.29,9498.0,139.5861,139.5861,139.4854,139.5128,9498.0
2019-10-17 15:20:00,152.28,152.3,152.25,152.3,12080.0,139.5037,139.522,139.4762,139.522,12080.0
2019-10-17 15:25:00,152.29,152.32,152.26,152.28,4651.0,139.5128,139.5403,139.4854,139.5037,4651.0
2019-10-17 15:30:00,152.32,152.37,152.25,152.29,25187.0,139.5403,139.5861,139.4762,139.5128,25187.0
2019-10-17 15:35:00,152.28,152.3,152.24,152.25,7926.0,139.5037,139.522,139.467,139.4762,7926.0
2019-10-17 15:40:00,152.24,152.27,152.21,152.25,13349.0,139.467,139.4945,139.4396,139.4762,13349.0
2019-10-17 15:45:00,152.24,152.31,152.17,152.19,16544.0,139.467,139.5312,139.4029,139.4212,16544.0
2019-10-17 15:50:00,152.15,152.29,152.13,152.26,49214.0,139.3846,139.5128,139.3663,139.4854,49214.0
2019-10-17 15:55:00,152.24,152.25,152.11,152.19,61945.0,139.467,139.4762,139.3479,139.4212,61945.0
2019-10-18 09:30:00,151.94,152.12,151.93,152.06,56965.0,139.1922,139.3571,139.183,139.3021,56965.0
2019-10-18 09:35:00,152.06,152.15,152.05,152.15,11479.0,139.3021,139.3846,139.293,139.3846,11479.0
2019-10-18 09:40:00,152.13,152.13,152.03,152.07,16828.0,139.3663,139.3663,139.2747,139.3113,16828.0
2019-10-18 09:45:00,152.07,152.2,152.0,152.2,9507.0,139.3113,139.4304,139.2472,139.4304,9507.0
2019-10-18 09:50:00,152.15,152.2,152.13,152.16,9944.0,139.3846,139.4304,139.3663,139.3938,9944.0
2019-10-18 09:55:00,152.18,152.2,152.09,152.17,5534.0,139.4121,139.4304,139.3296,139.4029,5534.0
2019-10-18 10:00:00,152.2,152.2,151.98,152.01,41568.0,139.4304,139.4304,139.2289,139.2563,41568.0
2019-10-18 10:05:00,151.98,152.04,151.93,152.03,6032.0,139.2289,139.2838,139.183,139.2747,6032.0
2019-10-18 10:10:00,152.04,152.09,151.94,151.97,15946.0,139.2838,139.3296,139.1922,139.2197,15946.0
2019-10-18 10:15:00,151.96,151.97,151.85,151.96,4856.0,139.2105,139.2197,139.1098,139.2105,4856.0
2019-10-18 10:20:00,151.98,151.98,151.9,151.96,23802.0,139.2289,139.2289,139.1556,139.2105,23802.0
2019-10-18 10:25:00,151.96,152.01,151.85,151.91,13913.0,139.2105,139.2563,139.1098,139.1647,13913.0
2019-10-18 10:30:00,151.92,151.93,151.71,151.71,10727.0,139.1739,139.183,138.9815,138.9815,10727.0
2019-10-18 10:35:00,151.72,151.82,151.68,151.8,6842.0,138.9907,139.0823,138.954,139.064,6842.0
2019-10-18 10:40:00,151.75,151.77,151.59,151.63,13964.0,139.0181,139.0365,138.8716,138.9082,13964.0
2019-10-18 10:45:00,151.62,151.67,151.59,151.65,9981.0,138.8991,138.9449,138.8716,138.9265,9981.0
2019-10-18 10:50:00,151.71,151.82,151.71,151.78,9814.0,138.9815,139.0823,138.9815,139.0456,9814.0
2019-10-18 10:55:00,151.78,151.81,151.76,151.8,6084.0,139.0456,139.0731,139.0273,139.064,6084.0
2019-10-18 11:00:00,151.82,151.88,151.76,151.85,9017.0,139.0823,139.1372,139.0273,139.1098,9017.0
2019-10-18 11:05:00,151.84,151.86,151.77,151.78,10522.0,139.1006,139.1189,139.0365,139.0456,10522.0
2019-10-18 11:10:00,151.77,151.98,151.74,151.98,7162.0,139.0365,139.2289,139.009,139.2289,7162.0
2019-10-18 11:15:00,151.94,151.95,151.91,151.93,7386.0,139.1922,139.2014,139.1647,139.183,7386.0
2019-10-18 11:20:00,151.91,151.96,151.91,151.95,24200.0,139.1647,139.2105,139.1647,139.2014,24200.0
2019-10-18 11:25:00,151.93,151.93,151.86,151.91,4718.0,139.183,139.183,139.1189,139.1647,4718.0
2019-10-18 11:30:00,151.91,151.97,151.75,151.75,14830.0,139.1647,139.2197,139.0181,139.0181,14830.0
2019-10-18 11:35:00,151.81,151.89,151.73,151.89,14796.0,139.0731,139.1464,138.9998,139.1464,14796.0
2019-10-18 11:40:00,151.88,151.91,151.69,151.72,12468.0,139.1372,139.1647,138.9632,138.9907,12468.0
2019-10-18 11:45:00,151.72,151.72,151.67,151.68,2315.0,138.9907,138.9907,138.9449,138.954,2315.0
2019-10-18 11:50:00,151.67,151.67,151.53,151.55,97039.0,138.9449,138.9449,138.8166,138.8349,97039.0
2019-10-18 11:55:00,151.56,151.61,151.45,151.45,11291.0,138.8441,138.8899,138.7433,138.7433,11291.0
2019-10-18 12:00:00,151.41,151.55,151.39,151.48,19460.0,138.7067,138.8349,138.6884,138.7708,19460.0
2019-10-18 12:05:00,151.5,151.54,151.43,151.44,7909.0,138.7891,138.8258,138.725,138.7342,7909.0
2019-10-18 12:10:00,151.44,151.49,151.41,151.43,9623.0,138.7342,138.78,138.7067,138.725,9623.0
2019-10-18 12:15:00,151.4,151.43,151.1,151.12,107194.0,138.6975,138.725,138.4227,138.441,107194.0
2019-10-18 12:20:00,151.14,151.16,150.9,151.09,164454.0,138.4593,138.4777,138.2395,138.4135,164454.0
2019-10-18 12:25:00,151.07,151.21,151.07,151.13,40310.0,138.3952,138.5235,138.3952,138.4502,40310.0
2019-10-18 12:30:00,151.1,151.2,151.06,151.2,21417.0,138.4227,138.5143,138.386,138.5143,21417.0
2019-10-18 12:35:00,151.23,151.26,151.2,151.22,12869.0,138.5418,138.5693,138.5143,138.5326,12869.0
2019-10-18 12:40:00,151.23,151.26,151.19,151.23,7485.0,138.5418,138.5693,138.5051,138.5418,7485.0
2019-10-18 12:45:00,151.27,151.36,151.24,151.33,12664.0,138.5784,138.6609,138.5509,138.6334,12664.0
2019-10-18 12:50:00,151.35,151.39,151.31,151.38,22203.0,138.6517,138.6884,138.6151,138.6792,22203.0
2019-10-18 12:55:00,151.4,151.43,151.36,151.38,13321.0,138.6975,138.725,138.6609,138.6792,13321.0
2019-10-18 13:00:00,151.41,151.47,151.39,151.47,8076.0,138.7067,138.7616,138.6884,138.7616,8076.0
2019-10-18 13:05:00,151.47,151.56,151.47,151.56,4671.0,138.7616,138.8441,138.7616,138.8441,4671.0
2019-10-18 13:10:00,151.56,151.58,151.52,151.57,9166.0,138.8441,138.8624,138.8074,138.8533,9166.0
2019-10-18 13:15:00,151.57,151.69,151.55,151.68,5229.0,138.8533,138.9632,138.8349,138.954,5229.0
2019-10-18 13:20:00,151.67,151.71,151.65,151.69,8479.0,138.9449,138.9815,138.9265,138.9632,8479.0
2019-10-18 13:25:00,151.69,151.7,151.62,151.62,9796.0,138.9632,138.9723,138.8991,138.8991,9796.0
2019-10-18 13:30:00,151.63,151.67,151.61,151.65,10124.0,138.9082,138.9449,138.8899,138.9265,10124.0
2019-10-18 13:35:00,151.64,151.64,151.61,151.62,3604.0,138.9174,138.9174,138.8899,138.8991,3604.0
2019-10-18 13:40:00,151.62,151.74,151.59,151.74,8830.0,138.8991,139.009,138.8716,139.009,8830.0
2019-10-18 13:45:00,151.77,151.82,151.76,151.81,4380.0,139.0365,139.0823,139.0273,139.0731,4380.0
2019-10-18 13:50:00,151.83,151.84,151.75,151.77,17799.0,139.0914,139.1006,139.0181,139.0365,17799.0
2019-10-18 13:55:00,151.76,151.8,151.75,151.8,6363.0,139.0273,139.064,139.0181,139.064,6363.0
2019-10-18 14:00:00,151.84,151.84,151.68,151.7,9720.0,139.1006,139.1006,138.954,138.9723,9720.0
2019-10-18 14:05:00,151.71,151.81,151.68,151.71,24101.0,138.9815,139.0731,138.954,138.9815,24101.0
2019-10-18 14:10:00,151.73,151.79,151.69,151.74,11630.0,138.9998,139.0548,138.9632,139.009,11630.0
2019-10-18 14:15:00,151.71,151.81,151.71,151.79,3420.0,138.9815,139.0731,138.9815,139.0548,3420.0
2019-10-18 14:20:00,151.82,151.89,151.82,151.84,11334.0,139.0823,139.1464,139.0823,139.1006,11334.0
2019-10-18 14:25:00,151.81,151.88,151.79,151.87,5997.0,139.0731,139.1372,139.0548,139.1281,5997.0
2019-10-18 14:30:00,151.84,151.86,151.79,151.83,13552.0,139.1006,139.1189,139.0548,139.0914,13552.0
2019-10-18 14:35:00,151.84,151.84,151.74,151.75,5469.0,139.1006,139.1006,139.009,139.0181,5469.0
2019-10-18 14:40:00,151.73,151.79,151.72,151.75,10110.0,138.9998,139.0548,138.9907,139.0181,10110.0
2019-10-18 14:45:00,151.76,151.78,151.7,151.71,11630.0,139.0273,139.0456,138.9723,138.9815,11630.0
2019-10-18 14:50:00,151.72,151.79,151.71,151.78,10637.0,138.9907,139.0548,138.9815,139.0456,10637.0
2019-10-18 14:55:00,151.81,151.83,151.8,151.82,8865.0,139.0731,139.0914,139.064,139.0823,8865.0
2019-10-18 15:00:00,151.86,151.89,151.83,151.88,14198.0,139.1189,139.1464,139.0914,139.1372,14198.0
2019-10-18 15:05:00,151.88,151.9,151.81,151.87,37789.0,139.1372,139.1556,139.0731,139.1281,37789.0
2019-10-18 15:10:00,151.87,151.97,151.86,151.96,23390.0,139.1281,139.2197,139.1189,139.2105,23390.0
2019-10-18 15:15:00,151.94,151.95,151.9,151.93,15171.0,139.1922,139.2014,139.1556,139.183,15171.0
2019-10-18 15:20:00,151.91,151.94,151.85,151.85,10329.0,139.1647,139.1922,139.1098,139.1098,10329.0
2019-10-18 15:25:00,151.86,151.89,151.81,151.81,5827.0,139.1189,139.1464,139.0731,139.0731,5827.0
2019-10-18 15:30:00,151.82,151.89,151.82,151.87,5213.0,139.0823,139.1464,139.0823,139.1281,5213.0
2019-10-18 15:35:00,151.86,151.9,151.81,151.86,25750.0,139.1189,139.1556,139.0731,139.1189,25750.0
2019-10-18 15:40:00,151.81,151.82,151.77,151.8,16353.0,139.0731,139.0823,139.0365,139.064,16353.0
2019-10-18 15:45:00,151.81,151.81,151.75,151.76,8885.0,139.0731,139.0731,139.0181,139.0273,8885.0
2019-10-18 15:50:00,151.78,151.85,151.75,151.84,28991.0,139.0456,139.1098,139.0181,139.1006,28991.0
2019-10-18 15:55:00,151.82,151.82,151.55,151.56,49921.0,139.0823,139.0823,138.8349,138.8441,49921.0
2019-10-21 09:30:00,152.35,152.42,152.17,152.31,82185.0,139.5678,139.6319,139.4029,139.5312,82185.0
2019-10-21 09:35:00,152.31,152.54,152.3,152.43,44989.0,139.5312,139.7419,139.522,139.6411,44989.0
2019-10-21 09:40:00,152.41,152.52,152.35,152.37,24712.0,139.6228,139.7235,139.5678,139.5861,24712.0
2019-10-21 09:45:00,152.39,152.4,152.23,152.23,11797.0,139.6045,139.6136,139.4579,139.4579,11797.0
2019-10-21 09:50:00,152.22,152.36,152.22,152.31,11043.0,139.4487,139.577,139.4487,139.5312,11043.0
2019-10-21 09:55:00,152.32,152.35,152.16,152.22,13464.0,139.5403,139.5678,139.3938,139.4487,13464.0
2019-10-21 10:00:00,152.25,152.34,152.17,152.19,27035.0,139.4762,139.5586,139.4029,139.4212,27035.0
2019-10-21 10:05:00,152.2,152.23,152.06,152.2,15548.0,139.4304,139.4579,139.3021,139.4304,15548.0
2019-10-21 10:10:00,152.19,152.27,152.14,152.22,47628.0,139.4212,139.4945,139.3754,139.4487,47628.0
2019-10-21 10:15:00,152.21,152.25,152.15,152.24,15134.0,139.4396,139.4762,139.3846,139.467,15134.0
2019-10-21 10:20:00,152.24,152.32,152.21,152.27,21799.0,139.467,139.5403,139.4396,139.4945,21799.0
2019-10-21 10:25:00,152.28,152.35,152.27,152.33,9868.0,139.5037,139.5678,139.4945,139.5495,9868.0
2019-10-21 10:30:00,152.34,152.35,152.27,152.33,5137.0,139.5586,139.5678,139.4945,139.5495,5137.0
2019-10-21 10:35:00,152.32,152.42,152.26,152.39,14738.0,139.5403,139.6319,139.4854,139.6045,14738.0
2019-10-21 10:40:00,152.43,152.46,152.39,152.42,9212.0,139.6411,139.6686,139.6045,139.6319,9212.0
2019-10-21 10:45:00,152.39,152.41,152.29,152.33,65700.0,139.6045,139.6228,139.5128,139.5495,65700.0
2019-10-21 10:50:00,152.34,152.35,152.29,152.35,8409.0,139.5586,139.5678,139.5128,139.5678,8409.0
2019-10-21 10:55:00,152.38,152.42,152.36,152.39,7645.0,139.5953,139.6319,139.577,139.6045,7645.0
2019-10-21 11:00:00,152.46,152.47,152.39,152.44,7690.0,139.6686,139.6777,139.6045,139.6503,7690.0
2019-10-21 11:05:00,152.49,152.5,152.4,152.45,19186.0,139.6961,139.7052,139.6136,139.6594,19186.0
2019-10-21 11:10:00,152.46,152.53,152.46,152.52,17241.0,139.6686,139.7327,139.6686,139.7235,17241.0
2019-10-21 11:15:00,152.49,152.52,152.4,152.42,33642.0,139.6961,139.7235,139.6136,139.6319,33642.0
2019-10-21 11:20:00,152.41,152.47,152.39,152.44,7893.0,139.6228,139.6777,139.6045,139.6503,7893.0
2019-10-21 11:25:00,152.45,152.52,152.42,152.5,22019.0,139.6594,139.7235,139.6319,139.7052,22019.0
2019-10-21 11:30:00,152.51,152.52,152.46,152.48,10512.0,139.7144,139.7235,139.6686,139.6869,10512.0
2019-10-21 11:35:00,152.5,152.5,152.37,152.46,15084.0,139.7052,139.7052,139.5861,139.6686,15084.0
2019-10-21 11:40:00,152.46,152.5,152.44,152.46,24386.0,139.6686,139.7052,139.6503,139.6686,24386.0
2019-10-21 11:45:00,152.48,152.51,152.45,152.5,7157.0,139.6869,139.7144,139.6594,139.7052,7157.0
2019-10-21 11:50:00,152.51,152.53,152.46,152.51,26494.0,139.7144,139.7327,139.6686,139.7144,26494.0
2019-10-21 11:55:00,152.51,152.52,152.44,152.48,11678.0,139.7144,139.7235,139.6503,139.6869,11678.0
2019-10-21 12:00:00,152.48,152.48,152.37,152.4,18606.0,139.6869,139.6869,139.5861,139.6136,18606.0
2019-10-21 12:05:00,152.39,152.46,152.39,152.46,22779.0,139.6045,139.6686,139.6045,139.6686,22779.0
2019-10-21 12:10:00,152.46,152.51,152.45,152.49,23136.0,139.6686,139.7144,139.6594,139.6961,23136.0
2019-10-21 12:15:00,152.48,152.5,152.44,152.45,8705.0,139.6869,139.7052,139.6503,139.6594,8705.0
2019-10-21 12:20:00,152.45,152.52,152.43,152.51,9712.0,139.6594,139.7235,139.6411,139.7144,9712.0
2019-10-21 12:25:00,152.52,152.56,152.51,152.56,8248.0,139.7235,139.7602,139.7144,139.7602,8248.0
2019-10-21 12:30:00,152.56,152.61,152.55,152.58,19331.0,139.7602,139.806,139.751,139.7785,19331.0
2019-10-21 12:35:00,152.57,152.6,152.54,152.59,14031.0,139.7694,139.7968,139.7419,139.7877,14031.0
2019-10-21 12:40:00,152.58,152.6,152.57,152.58,13164.0,139.7785,139.7968,139.7694,139.7785,13164.0
2019-10-21 12:45:00,152.59,152.6,152.57,152.58,5759.0,139.7877,139.7968,139.7694,139.7785,5759.0
2019-10-21 12:50:00,152.58,152.64,152.58,152.61,15574.0,139.7785,139.8335,139.7785,139.806,15574.0
2019-10-21 12:55:00,152.61,152.62,152.57,152.59,9931.0,139.806,139.8152,139.7694,139.7877,9931.0
2019-10-21 13:00:00,152.59,152.61,152.58,152.6,8940.0,139.7877,139.806,139.7785,139.7968,8940.0
2019-10-21 13:05:00,152.6,152.6,152.51,152.54,25313.0,139.7968,139.7968,139.7144,139.7419,25313.0
2019-10-21 13:10:00,152.53,152.54,152.51,152.52,6270.0,139.7327,139.7419,139.7144,139.7235,6270.0
2019-10-21 13:15:00,152.53,152.55,152.5,152.5,6962.0,139.7327,139.751,139.7052,139.7052,6962.0
2019-10-21 13:20:00,152.5,152.51,152.48,152.51,5290.0,139.7052,139.7144,139.6869,139.7144,5290.0
2019-10-21 13:25:00,152.51,152.52,152.47,152.52,13871.0,139.7144,139.7235,139.6777,139.7235,13871.0
2019-10-21 13:30:00,152.51,152.54,152.49,152.52,25592.0,139.7144,139.7419,139.6961,139.7235,25592.0
2019-10-21 13:35:00,152.52,152.53,152.47,152.47,12639.0,139.7235,139.7327,139.6777,139.6777,12639.0
2019-10-21 13:40:00,152.47,152.48,152.44,152.47,8796.0,139.6777,139.6869,139.6503,139.6777,8796.0
2019-10-21 13:45:00,152.48,152.48,152.41,152.41,25429.0,139.6869,139.6869,139.6228,139.6228,25429.0
2019-10-21 13:50:00,152.43,152.44,152.41,152.42,10888.0,139.6411,139.6503,139.6228,139.6319,10888.0
2019-10-21 13:55:00,152.43,152.48,152.41,152.48,8156.0,139.6411,139.6869,139.6228,139.6869,8156.0
2019-10-21 14:00:00,152.47,152.55,152.46,152.54,8721.0,139.6777,139.751,139.6686,139.7419,8721.0
2019-10-21 14:05:00,152.55,152.64,152.55,152.64,13187.0,139.751,139.8335,139.751,139.8335,13187.0
2019-10-21 14:10:00,152.64,152.67,152.6,152.61,10275.0,139.8335,139.861,139.7968,139.806,10275.0
2019-10-21 14:15:00,152.61,152.62,152.57,152.57,14992.0,139.806,139.8152,139.7694,139.7694,14992.0
2019-10-21 14:20:00,152.57,152.6,152.52,152.53,7528.0,139.7694,139.7968,139.7235,139.7327,7528.0
2019-10-21 14:25:00,152.53,152.55,152.51,152.52,12258.0,139.7327,139.751,139.7144,139.7235,12258.0
2019-10-21 14:30:00,152.52,152.58,152.51,152.54,11810.0,139.7235,139.7785,139.7144,139.7419,11810.0
2019-10-21 14:35:00,152.53,152.58,152.52,152.58,10215.0,139.7327,139.7785,139.7235,139.7785,10215.0
2019-10-21 14:40:00,152.57,152.58,152.52,152.56,9788.0,139.7694,139.7785,139.7235,139.7602,9788.0
2019-10-21 14:45:00,152.55,152.57,152.54,152.55,15943.0,139.751,139.7694,139.7419,139.751,15943.0
2019-10-21 14:50:00,152.55,152.58,152.51,152.58,15021.0,139.751,139.7785,139.7144,139.7785,15021.0
2019-10-21 14:55:00,152.57,152.59,152.55,152.58,17771.0,139.7694,139.7877,139.751,139.7785,17771.0
2019-10-21 15:00:00,152.59,152.64,152.55,152.61,32339.0,139.7877,139.8335,139.751,139.806,32339.0
2019-10-21 15:05:00,152.61,152.62,152.55,152.57,8231.0,139.806,139.8152,139.751,139.7694,8231.0
2019-10-21 15:10:00,152.57,152.62,152.56,152.6,11523.0,139.7694,139.8152,139.7602,139.7968,11523.0
2019-10-21 15:15:00,152.6,152.61,152.58,152.59,10538.0,139.7968,139.806,139.7785,139.7877,10538.0
2019-10-21 15:20:00,152.59,152.59,152.52,152.54,16961.0,139.7877,139.7877,139.7235,139.7419,16961.0
2019-10-21 15:25:00,152.55,152.6,152.55,152.6,10696.0,139.751,139.7968,139.751,139.7968,10696.0
2019-10-21 15:30:00,152.59,152.63,152.58,152.58,107840.0,139.7877,139.8243,139.7785,139.7785,107840.0
2019-10-21 15:35:00,152.59,152.59,152.54,152.57,9335.0,139.7877,139.7877,139.7419,139.7694,9335.0
2019-10-21 15:40:00,152.57,152.63,152.56,152.59,17623.0,139.7694,139.8243,139.7602,139.7877,17623.0
2019-10-21 15:45:00,152.6,152.65,152.59,152.61,19016.0,139.7968,139.8426,139.7877,139.806,19016.0
2019-10-21 15:50:00,152.61,152.66,152.59,152.64,59662.0,139.806,139.8518,139.7877,139.8335,59662.0
2019-10-21 15:55:00,152.64,152.69,152.58,152.59,58345.0,139.8335,139.8793,139.7785,139.7877,58345.0
2019-10-22 09:30:00,152.93,152.93,152.81,152.91,49285.0,140.0991,140.0991,139.9892,140.0808,49285.0
2019-10-22 09:35:00,152.87,152.87,152.69,152.72,14164.0,140.0442,140.0442,139.8793,139.9068,14164.0
2019-10-22 09:40:00,152.72,152.88,152.7,152.84,8251.0,139.9068,140.0533,139.8884,140.0167,8251.0
2019-10-22 09:45:00,152.9,152.94,152.73,152.74,12593.0,140.0717,140.1083,139.9159,139.9251,12593.0
2019-10-22 09:50:00,152.75,152.81,152.73,152.79,6694.0,139.9342,139.9892,139.9159,139.9709,6694.0
2019-10-22 09:55:00,152.8,152.88,152.8,152.85,16578.0,139.9801,140.0533,139.9801,140.0259,16578.0
2019-10-22 10:00:00,152.89,152.94,152.77,152.77,39889.0,140.0625,140.1083,139.9526,139.9526,39889.0
2019-10-22 10:05:00,152.79,152.88,152.75,152.81,13709.0,139.9709,140.0533,139.9342,139.9892,13709.0
2019-10-22 10:10:00,152.82,152.83,152.71,152.75,22589.0,139.9984,140.0075,139.8976,139.9342,22589.0
2019-10-22 10:15:00,152.74,152.75,152.65,152.74,10810.0,139.9251,139.9342,139.8426,139.9251,10810.0
2019-10-22 10:20:00,152.72,152.78,152.71,152.76,15541.0,139.9068,139.9617,139.8976,139.9434,15541.0
2019-10-22 10:25:00,152.78,152.82,152.7,152.77,6771.0,139.9617,139.9984,139.8884,139.9526,6771.0
2019-10-22 10:30:00,152.79,152.9,152.75,152.76,199157.0,139.9709,140.0717,139.9342,139.9434,199157.0
2019-10-22 10:35:00,152.76,152.83,152.74,152.83,16893.0,139.9434,140.0075,139.9251,140.0075,16893.0
2019-10-22 10:40:00,152.84,152.89,152.82,152.84,6987.0,140.0167,140.0625,139.9984,140.0167,6987.0
2019-10-22 10:45:00,152.82,152.86,152.78,152.82,10758.0,139.9984,140.035,139.9617,139.9984,10758.0
2019-10-22 10:50:00,152.84,152.9,152.83,152.87,15797.0,140.0167,140.0717,140.0075,140.0442,15797.0
2019-10-22 10:55:00,152.88,152.9,152.81,152.83,6473.0,140.0533,140.0717,139.9892,140.0075,6473.0
2019-10-22 11:00:00,152.81,152.83,152.76,152.81,7671.0,139.9892,140.0075,139.9434,139.9892,7671.0
2019-10-22 11:05:00,152.8,152.93,152.79,152.85,14232.0,139.9801,140.0991,139.9709,140.0259,14232.0
2019-10-22 11:10:00,152.86,152.86,152.72,152.74,19452.0,140.035,140.035,139.9068,139.9251,19452.0
2019-10-22 11:15:00,152.78,152.8,152.74,152.77,8322.0,139.9617,139.9801,139.9251,139.9526,8322.0
2019-10-22 11:20:00,152.77,152.81,152.74,152.75,9908.0,139.9526,139.9892,139.9251,139.9342,9908.0
2019-10-22 11:25:00,152.74,152.76,152.72,152.72,6008.0,139.9251,139.9434,139.9068,139.9068,6008.0
2019-10-22 11:30:00,152.7,152.75,152.67,152.75,3242.0,139.8884,139.9342,139.861,139.9342,3242.0
2019-10-22 11:35:00,152.75,152.83,152.75,152.8,5823.0,139.9342,140.0075,139.9342,139.9801,5823.0
2019-10-22 11:40:00,152.8,152.85,152.77,152.84,13978.0,139.9801,140.0259,139.9526,140.0167,13978.0
2019-10-22 11:45:00,152.84,152.85,152.76,152.77,18877.0,140.0167,140.0259,139.9434,139.9526,18877.0
2019-10-22 11:50:00,152.75,152.8,152.75,152.76,9532.0,139.9342,139.9801,139.9342,139.9434,9532.0
2019-10-22 11:55:00,152.72,152.73,152.6,152.64,6107.0,139.9068,139.9159,139.7968,139.8335,6107.0
2019-10-22 12:00:00,152.62,152.71,152.62,152.68,5768.0,139.8152,139.8976,139.8152,139.8701,5768.0
2019-10-22 12:05:00,152.7,152.78,152.7,152.78,6867.0,139.8884,139.9617,139.8884,139.9617,6867.0
2019-10-22 12:10:00,152.77,152.84,152.76,152.84,12652.0,139.9526,140.0167,139.9434,140.0167,12652.0
2019-10-22 12:15:00,152.84,152.88,152.8,152.88,8341.0,140.0167,140.0533,139.9801,140.0533,8341.0
2019-10-22 12:20:00,152.88,152.89,152.84,152.86,9691.0,140.0533,140.0625,140.0167,140.035,9691.0
2019-10-22 12:25:00,152.87,152.97,152.86,152.95,8135.0,140.0442,140.1358,140.035,140.1175,8135.0
2019-10-22 12:30:00,152.96,153.01,152.94,152.96,24859.0,140.1266,140.1724,140.1083,140.1266,24859.0
2019-10-22 12:35:00,152.95,152.96,152.92,152.94,5539.0,140.1175,140.1266,140.09,140.1083,5539.0
2019-10-22 12:40:00,152.92,152.98,152.92,152.97,5174.0,140.09,140.145,140.09,140.1358,5174.0
2019-10-22 12:45:00,152.97,153.0,152.94,152.97,6953.0,140.1358,140.1633,140.1083,140.1358,6953.0
2019-10-22 12:50:00,152.97,152.97,152.92,152.92,8666.0,140.1358,140.1358,140.09,140.09,8666.0
2019-10-22 12:55:00,152.91,152.95,152.9,152.95,35612.0,140.0808,140.1175,140.0717,140.1175,35612.0
2019-10-22 13:00:00,152.94,152.96,152.86,152.89,19374.0,140.1083,140.1266,140.035,140.0625,19374.0
2019-10-22 13:05:00,152.9,152.9,152.85,152.87,5865.0,140.0717,140.0717,140.0259,140.0442,5865.0
2019-10-22 13:10:00,152.89,152.92,152.83,152.89,37925.0,140.0625,140.09,140.0075,140.0625,37925.0
2019-10-22 13:15:00,152.89,152.89,152.84,152.84,3645.0,140.0625,140.0625,140.0167,140.0167,3645.0
2019-10-22 13:20:00,152.86,152.88,152.84,152.86,9486.0,140.035,140.0533,140.0167,140.035,9486.0
2019-10-22 13:25:00,152.88,152.89,152.86,152.86,3046.0,140.0533,140.0625,140.035,140.035,3046.0
2019-10-22 13:30:00,152.86,152.88,152.83,152.85,28541.0,140.035,140.0533,140.0075,140.0259,28541.0
2019-10-22 13:35:00,152.86,152.94,152.84,152.94,9302.0,140.035,140.1083,140.0167,140.1083,9302.0
2019-10-22 13:40:00,152.93,152.94,152.88,152.9,15229.0,140.0991,140.1083,140.0533,140.0717,15229.0
2019-10-22 13:45:00,152.88,152.88,152.81,152.83,5640.0,140.0533,140.0533,139.9892,140.0075,5640.0
2019-10-22 13:50:00,152.84,152.84,152.75,152.78,21093.0,140.0167,140.0167,139.9342,139.9617,21093.0
2019-10-22 13:55:00,152.78,152.82,152.72,152.81,16551.0,139.9617,139.9984,139.9068,139.9892,16551.0
2019-10-22 14:00:00,152.8,152.84,152.78,152.82,9398.0,139.9801,140.0167,139.9617,139.9984,9398.0
2019-10-22 14:05:00,152.84,152.88,152.83,152.88,11281.0,140.0167,140.0533,140.0075,140.0533,11281.0
2019-10-22 14:10:00,152.89,152.92,152.85,152.91,35752.0,140.0625,140.09,140.0259,140.0808,35752.0
2019-10-22 14:15:00,152.9,152.93,152.89,152.92,9745.0,140.0717,140.0991,140.0625,140.09,9745.0
2019-10-22 14:20:00,152.93,152.95,152.8,152.8,9894.0,140.0991,140.1175,139.9801,139.9801,9894.0
2019-10-22 14:25:00,152.84,152.87,152.75,152.78,19198.0,140.0167,140.0442,139.9342,139.9617,19198.0
2019-10-22 14:30:00,152.83,152.85,152.51,152.59,44383.0,140.0075,140.0259,139.7144,139.7877,44383.0
2019-10-22 14:35:00,152.59,152.68,152.55,152.66,43980.0,139.7877,139.8701,139.751,139.8518,43980.0
2019-10-22 14:40:00,152.6,152.62,152.54,152.59,22187.0,139.7968,139.8152,139.7419,139.7877,22187.0
2019-10-22 14:45:00,152.59,152.59,152.41,152.49,39436.0,139.7877,139.7877,139.6228,139.6961,39436.0
2019-10-22 14:50:00,152.48,152.48,152.28,152.39,46436.0,139.6869,139.6869,139.5037,139.6045,46436.0
2019-10-22 14:55:00,152.38,152.46,152.31,152.38,37826.0,139.5953,139.6686,139.5312,139.5953,37826.0
2019-10-22 15:00:00,152.4,152.41,152.2,152.21,10398.0,139.6136,139.6228,139.4304,139.4396,10398.0
2019-10-22 15:05:00,152.2,152.36,152.2,152.36,5495.0,139.4304,139.577,139.4304,139.577,5495.0
2019-10-22 15:10:00,152.3,152.31,152.23,152.29,9495.0,139.522,139.5312,139.4579,139.5128,9495.0
2019-10-22 15:15:00,152.31,152.36,152.23,152.33,12544.0,139.5312,139.577,139.4579,139.5495,12544.0
2019-10-22 15:20:00,152.3,152.4,152.27,152.38,16944.0,139.522,139.6136,139.4945,139.5953,16944.0
2019-10-22 15:25:00,152.37,152.47,152.37,152.43,20961.0,139.5861,139.6777,139.5861,139.6411,20961.0
2019-10-22 15:30:00,152.44,152.53,152.42,152.48,87809.0,139.6503,139.7327,139.6319,139.6869,87809.0
2019-10-22 15:35:00,152.49,152.51,152.4,152.4,8490.0,139.6961,139.7144,139.6136,139.6136,8490.0
2019-10-22 15:40:00,152.41,152.42,152.26,152.27,10987.0,139.6228,139.6319,139.4854,139.4945,10987.0
2019-10-22 15:45:00,152.28,152.28,152.09,152.16,16391.0,139.5037,139.5037,139.3296,139.3938,16391.0
2019-10-22 15:50:00,152.15,152.2,152.1,152.14,38741.0,139.3846,139.4304,139.3388,139.3754,38741.0
2019-10-22 15:55:00,152.13,152.2,152.04,152.08,35150.0,139.3663,139.4304,139.2838,139.3205,35150.0
2019-10-23 09:30:00,151.97,152.05,151.88,151.91,97245.0,139.2197,139.293,139.1372,139.1647,97245.0
2019-10-23 09:35:00,151.91,152.11,151.77,152.09,41306.0,139.1647,139.3479,139.0365,139.3296,41306.0
2019-10-23 09:40:00,152.07,152.15,152.05,152.15,5989.0,139.3113,139.3846,139.293,139.3846,5989.0
2019-10-23 09:45:00,152.16,152.27,152.15,152.23,21473.0,139.3938,139.4945,139.3846,139.4579,21473.0
2019-10-23 09:50:00,152.22,152.24,152.16,152.17,9933.0,139.4487,139.467,139.3938,139.4029,9933.0
2019-10-23 09:55:00,152.14,152.24,152.13,152.24,3957.0,139.3754,139.467,139.3663,139.467,3957.0
2019-10-23 10:00:00,152.26,152.26,152.17,152.22,36006.0,139.4854,139.4854,139.4029,139.4487,36006.0
2019-10-23 10:05:00,152.24,152.27,152.09,152.09,14089.0,139.467,139.4945,139.3296,139.3296,14089.0
2019-10-23 10:10:00,152.09,152.19,152.08,152.13,68800.0,139.3296,139.4212,139.3205,139.3663,68800.0
2019-10-23 10:15:00,152.14,152.15,152.03,152.09,56298.0,139.3754,139.3846,139.2747,139.3296,56298.0
2019-10-23 10:20:00,152.09,152.13,152.06,152.06,6702.0,139.3296,139.3663,139.3021,139.3021,6702.0
2019-10-23 10:25:00,152.05,152.08,152.02,152.08,5301.0,139.293,139.3205,139.2655,139.3205,5301.0
2019-10-23 10:30:00,152.15,152.18,152.0,152.0,11551.0,139.3846,139.4121,139.2472,139.2472,11551.0
2019-10-23 10:35:00,152.0,152.06,151.95,152.0,6643.0,139.2472,139.3021,139.2014,139.2472,6643.0
2019-10-23 10:40:00,152.01,152.07,151.99,152.07,9403.0,139.2563,139.3113,139.238,139.3113,9403.0
2019-10-23 10:45:00,152.1,152.21,152.1,152.21,5471.0,139.3388,139.4396,139.3388,139.4396,5471.0
2019-10-23 10:50:00,152.17,152.32,152.17,152.31,23351.0,139.4029,139.5403,139.4029,139.5312,23351.0
2019-10-23 10:55:00,152.35,152.36,152.26,152.3,5154.0,139.5678,139.577,139.4854,139.522,5154.0
2019-10-23 11:00:00,152.31,152.34,152.26,152.27,4114.0,139.5312,139.5586,139.4854,139.4945,4114.0
2019-10-23 11:05:00,152.3,152.32,152.29,152.29,7706.0,139.522,139.5403,139.5128,139.5128,7706.0
2019-10-23 11:10:00,152.28,152.33,152.25,152.31,15861.0,139.5037,139.5495,139.4762,139.5312,15861.0
2019-10-23 11:15:00,152.32,152.43,152.32,152.37,20341.0,139.5403,139.6411,139.5403,139.5861,20341.0
2019-10-23 11:20:00,152.39,152.41,152.35,152.36,7303.0,139.6045,139.6228,139.5678,139.577,7303.0
2019-10-23 11:25:00,152.34,152.4,152.33,152.4,8182.0,139.5586,139.6136,139.5495,139.6136,8182.0
2019-10-23 11:30:00,152.4,152.42,152.31,152.34,6721.0,139.6136,139.6319,139.5312,139.5586,6721.0
2019-10-23 11:35:00,152.34,152.38,152.32,152.38,24036.0,139.5586,139.5953,139.5403,139.5953,24036.0
2019-10-23 11:40:00,152.36,152.44,152.36,152.4,8096.0,139.577,139.6503,139.577,139.6136,8096.0
2019-10-23 11:45:00,152.4,152.45,152.39,152.41,13110.0,139.6136,139.6594,139.6045,139.6228,13110.0
2019-10-23 11:50:00,152.43,152.44,152.32,152.33,33417.0,139.6411,139.6503,139.5403,139.5495,33417.0
2019-10-23 11:55:00,152.35,152.37,152.29,152.31,21665.0,139.5678,139.5861,139.5128,139.5312,21665.0
2019-10-23 12:00:00,152.31,152.34,152.27,152.32,10423.0,139.5312,139.5586,139.4945,139.5403,10423.0
2019-10-23 12:05:00,152.3,152.31,152.22,152.23,4755.0,139.522,139.5312,139.4487,139.4579,4755.0
2019-10-23 12:10:00,152.23,152.27,152.21,152.27,5879.0,139.4579,139.4945,139.4396,139.4945,5879.0
2019-10-23 12:15:00,152.3,152.31,152.26,152.29,7521.0,139.522,139.5312,139.4854,139.5128,7521.0
2019-10-23 12:20:00,152.29,152.29,152.22,152.25,1516.0,139.5128,139.5128,139.4487,139.4762,1516.0
2019-10-23 12:25:00,152.25,152.25,152.2,152.24,10894.0,139.4762,139.4762,139.4304,139.467,10894.0
2019-10-23 12:30:00,152.24,152.3,152.23,152.26,21476.0,139.467,139.522,139.4579,139.4854,21476.0
2019-10-23 12:35:00,152.26,152.35,152.25,152.34,17750.0,139.4854,139.5678,139.4762,139.5586,17750.0
2019-10-23 12:40:00,152.35,152.36,152.3,152.3,1160.0,139.5678,139.577,139.522,139.522,1160.0
2019-10-23 12:45:00,152.31,152.32,152.27,152.29,12011.0,139.5312,139.5403,139.4945,139.5128,12011.0
2019-10-23 12:50:00,152.3,152.32,152.26,152.3,10927.0,139.522,139.5403,139.4854,139.522,10927.0
2019-10-23 12:55:00,152.26,152.27,152.23,152.24,8448.0,139.4854,139.4945,139.4579,139.467,8448.0
2019-10-23 13:00:00,152.25,152.29,152.23,152.29,3322.0,139.4762,139.5128,139.4579,139.5128,3322.0
2019-10-23 13:05:00,152.29,152.32,152.27,152.27,7676.0,139.5128,139.5403,139.4945,139.4945,7676.0
2019-10-23 13:10:00,152.26,152.26,152.16,152.17,13303.0,139.4854,139.4854,139.3938,139.4029,13303.0
2019-10-23 13:15:00,152.15,152.21,152.15,152.18,543064.0,139.3846,139.4396,139.3846,139.4121,543064.0
2019-10-23 13:20:00,152.17,152.2,152.16,152.17,2102.0,139.4029,139.4304,139.3938,139.4029,2102.0
2019-10-23 13:25:00,152.18,152.23,152.16,152.22,13226.0,139.4121,139.4579,139.3938,139.4487,13226.0
2019-10-23 13:30:00,152.22,152.23,152.19,152.23,12349.0,139.4487,139.4579,139.4212,139.4579,12349.0
2019-10-23 13:35:00,152.21,152.25,152.21,152.25,8657.0,139.4396,139.4762,139.4396,139.4762,8657.0
2019-10-23 13:40:00,152.24,152.27,152.24,152.26,1770.0,139.467,139.4945,139.467,139.4854,1770.0
2019-10-23 13:45:00,152.27,152.27,152.24,152.25,2982.0,139.4945,139.4945,139.467,139.4762,2982.0
2019-10-23 13:50:00,152.27,152.28,152.24,152.24,10820.0,139.4945,139.5037,139.467,139.467,10820.0
2019-10-23 13:55:00,152.21,152.23,152.2,152.22,9018.0,139.4396,139.4579,139.4304,139.4487,9018.0
2019-10-23 14:00:00,152.19,152.21,152.13,152.14,2775.0,139.4212,139.4396,139.3663,139.3754,2775.0
2019-10-23 14:05:00,152.11,152.14,152.09,152.13,4689.0,139.3479,139.3754,139.3296,139.3663,4689.0
2019-10-23 14:10:00,152.14,152.14,152.07,152.09,6061.0,139.3754,139.3754,139.3113,139.3296,6061.0
2019-10-23 14:15:00,152.1,152.11,152.0,152.0,19240.0,139.3388,139.3479,139.2472,139.2472,19240.0
2019-10-23 14:20:00,152.02,152.06,151.98,152.03,13433.0,139.2655,139.3021,139.2289,139.2747,13433.0
2019-10-23 14:25:00,152.01,152.03,151.98,152.0,16123.0,139.2563,139.2747,139.2289,139.2472,16123.0
2019-10-23 14:30:00,151.99,152.01,151.98,152.01,15914.0,139.238,139.2563,139.2289,139.2563,15914.0
2019-10-23 14:35:00,152.04,152.05,151.93,151.95,11680.0,139.2838,139.293,139.183,139.2014,11680.0
2019-10-23 14:40:00,151.96,152.01,151.95,152.0,11222.0,139.2105,139.2563,139.2014,139.2472,11222.0
2019-10-23 14:45:00,152.01,152.05,152.0,152.03,4162.0,139.2563,139.293,139.2472,139.2747,4162.0
2019-10-23 14:50:00,152.05,152.06,151.97,152.03,10253.0,139.293,139.3021,139.2197,139.2747,10253.0
2019-10-23 14:55:00,152.03,152.07,152.02,152.05,5801.0,139.2747,139.3113,139.2655,139.293,5801.0
2019-10-23 15:00:00,152.05,152.09,152.03,152.08,7036.0,139.293,139.3296,139.2747,139.3205,7036.0
2019-10-23 15:05:00,152.09,152.12,152.06,152.1,9007.0,139.3296,139.3571,139.3021,139.3388,9007.0
2019-10-23 15:10:00,152.12,152.12,152.01,152.01,8748.0,139.3571,139.3571,139.2563,139.2563,8748.0
2019-10-23 15:15:00,152.01,152.07,152.01,152.06,2281.0,139.2563,139.3113,139.2563,139.3021,2281.0
2019-10-23 15:20:00,152.06,152.13,152.06,152.11,6323.0,139.3021,139.3663,139.3021,139.3479,6323.0
2019-10-23 15:25:00,152.12,152.2,152.1,152.19,13615.0,139.3571,139.4304,139.3388,139.4212,13615.0
2019-10-23 15:30:00,152.19,152.28,152.19,152.23,8275.0,139.4212,139.5037,139.4212,139.4579,8275.0
2019-10-23 15:35:00,152.22,152.29,152.2,152.22,5044.0,139.4487,139.5128,139.4304,139.4487,5044.0
2019-10-23 15:40:00,152.23,152.27,152.22,152.25,14496.0,139.4579,139.4945,139.4487,139.4762,14496.0
2019-10-23 15:45:00,152.28,152.33,152.27,152.33,14647.0,139.5037,139.5495,139.4945,139.5495,14647.0
2019-10-23 15:50:00,152.35,152.38,152.28,152.28,37099.0,139.5678,139.5953,139.5037,139.5037,37099.0
2019-10-23 15:55:00,152.3,152.49,152.3,152.44,25293.0,139.522,139.6961,139.522,139.6503,25293.0
2019-10-24 09:30:00,153.01,153.08,152.92,152.95,66721.0,140.1724,140.2366,140.09,140.1175,66721.0
2019-10-24 09:35:00,152.93,152.96,152.82,152.82,16817.0,140.0991,140.1266,139.9984,139.9984,16817.0
2019-10-24 09:40:00,152.83,152.86,152.8,152.86,10592.0,140.0075,140.035,139.9801,140.035,10592.0
2019-10-24 09:45:00,152.88,152.91,152.73,152.76,10440.0,140.0533,140.0808,139.9159,139.9434,10440.0
2019-10-24 09:50:00,152.77,152.78,152.6,152.62,28899.0,139.9526,139.9617,139.7968,139.8152,28899.0
2019-10-24 09:55:00,152.6,152.6,152.49,152.57,13783.0,139.7968,139.7968,139.6961,139.7694,13783.0
2019-10-24 10:00:00,152.54,152.62,152.36,152.44,36744.0,139.7419,139.8152,139.577,139.6503,36744.0
2019-10-24 10:05:00,152.36,152.48,152.36,152.48,10469.0,139.577,139.6869,139.577,139.6869,10469.0
2019-10-24 10:10:00,152.49,152.51,152.35,152.39,25682.0,139.6961,139.7144,139.5678,139.6045,25682.0
2019-10-24 10:15:00,152.38,152.45,152.37,152.42,11370.0,139.5953,139.6594,139.5861,139.6319,11370.0
2019-10-24 10:20:00,152.41,152.52,152.4,152.49,32097.0,139.6228,139.7235,139.6136,139.6961,32097.0
2019-10-24 10:25:00,152.48,152.49,152.44,152.45,10105.0,139.6869,139.6961,139.6503,139.6594,10105.0
2019-10-24 10:30:00,152.42,152.42,152.28,152.35,6783.0,139.6319,139.6319,139.5037,139.5678,6783.0
2019-10-24 10:35:00,152.4,152.49,152.39,152.49,5969.0,139.6136,139.6961,139.6045,139.6961,5969.0
2019-10-24 10:40:00,152.49,152.55,152.48,152.54,6393.0,139.6961,139.751,139.6869,139.7419,6393.0
2019-10-24 10:45:00,152.54,152.55,152.51,152.53,18278.0,139.7419,139.751,139.7144,139.7327,18278.0
2019-10-24 10:50:00,152.54,152.54,152.49,152.53,17659.0,139.7419,139.7419,139.6961,139.7327,17659.0
2019-10-24 10:55:00,152.5,152.55,152.44,152.54,13223.0,139.7052,139.751,139.6503,139.7419,13223.0
2019-10-24 11:00:00,152.53,152.65,152.53,152.62,12182.0,139.7327,139.8426,139.7327,139.8152,12182.0
2019-10-24 11:05:00,152.63,152.7,152.61,152.69,3764.0,139.8243,139.8884,139.806,139.8793,3764.0
2019-10-24 11:10:00,152.69,152.73,152.65,152.67,12698.0,139.8793,139.9159,139.8426,139.861,12698.0
2019-10-24 11:15:00,152.69,152.69,152.62,152.65,5412.0,139.8793,139.8793,139.8152,139.8426,5412.0
2019-10-24 11:20:00,152.65,152.72,152.65,152.71,7787.0,139.8426,139.9068,139.8426,139.8976,7787.0
2019-10-24 11:25:00,152.71,152.85,152.7,152.84,13788.0,139.8976,140.0259,139.8884,140.0167,13788.0
2019-10-24 11:30:00,152.86,152.94,152.85,152.92,9127.0,140.035,140.1083,140.0259,140.09,9127.0
2019-10-24 11:35:00,152.94,152.95,152.81,152.81,6367.0,140.1083,140.1175,139.9892,139.9892,6367.0
2019-10-24 11:40:00,152.79,152.83,152.78,152.83,6801.0,139.9709,140.0075,139.9617,140.0075,6801.0
2019-10-24 11:45:00,152.85,152.85,152.79,152.8,22136.0,140.0259,140.0259,139.9709,139.9801,22136.0
2019-10-24 11:50:00,152.8,152.81,152.62,152.78,76006.0,139.9801,139.9892,139.8152,139.9617,76006.0
2019-10-24 11:55:00,152.78,152.88,152.77,152.85,4882.0,139.9617,140.0533,139.9526,140.0259,4882.0
2019-10-24 12:00:00,152.87,152.94,152.82,152.82,10068.0,140.0442,140.1083,139.9984,139.9984,10068.0
2019-10-24 12:05:00,152.82,152.83,152.65,152.68,12606.0,139.9984,140.0075,139.8426,139.8701,12606.0
2019-10-24 12:10:00,152.68,152.7,152.54,152.55,14639.0,139.8701,139.8884,139.7419,139.751,14639.0
2019-10-24 12:15:00,152.5,152.5,152.32,152.43,14745.0,139.7052,139.7052,139.5403,139.6411,14745.0
2019-10-24 12:20:00,152.46,152.46,152.37,152.42,134392.0,139.6686,139.6686,139.5861,139.6319,134392.0
2019-10-24 12:25:00,152.44,152.56,152.44,152.55,136970.0,139.6503,139.7602,139.6503,139.751,136970.0
2019-10-24 12:30:00,152.55,152.61,152.54,152.61,15715.0,139.751,139.806,139.7419,139.806,15715.0
2019-10-24 12:35:00,152.61,152.66,152.58,152.66,9354.0,139.806,139.8518,139.7785,139.8518,9354.0
2019-10-24 12:40:00,152.64,152.65,152.59,152.59,4324.0,139.8335,139.8426,139.7877,139.7877,4324.0
2019-10-24 12:45:00,152.61,152.7,152.59,152.67,20098.0,139.806,139.8884,139.7877,139.861,20098.0
2019-10-24 12:50:00,152.68,152.68,152.64,152.67,11413.0,139.8701,139.8701,139.8335,139.861,11413.0
2019-10-24 12:55:00,152.68,152.7,152.58,152.59,13039.0,139.8701,139.8884,139.7785,139.7877,13039.0
2019-10-24 13:00:00,152.6,152.61,152.55,152.58,4416.0,139.7968,139.806,139.751,139.7785,4416.0
2019-10-24 13:05:00,152.57,152.61,152.49,152.5,16800.0,139.7694,139.806,139.6961,139.7052,16800.0
2019-10-24 13:10:00,152.48,152.57,152.48,152.55,6988.0,139.6869,139.7694,139.6869,139.751,6988.0
2019-10-24 13:15:00,152.53,152.54,152.49,152.51,12870.0,139.7327,139.7419,139.6961,139.7144,12870.0
2019-10-24 13:20:00,152.5,152.55,152.49,152.53,5086.0,139.7052,139.751,139.6961,139.7327,5086.0
2019-10-24 13:25:00,152.52,152.57,152.5,152.57,23281.0,139.7235,139.7694,139.7052,139.7694,23281.0
2019-10-24 13:30:00,152.58,152.58,152.44,152.46,12226.0,139.7785,139.7785,139.6503,139.6686,12226.0
2019-10-24 13:35:00,152.48,152.53,152.47,152.5,13644.0,139.6869,139.7327,139.6777,139.7052,13644.0
2019-10-24 13:40:00,152.49,152.5,152.47,152.47,14153.0,139.6961,139.7052,139.6777,139.6777,14153.0
2019-10-24 13:45:00,152.46,152.5,152.44,152.48,9985.0,139.6686,139.7052,139.6503,139.6869,9985.0
2019-10-24 13:50:00,152.45,152.47,152.4,152.41,6571.0,139.6594,139.6777,139.6136,139.6228,6571.0
2019-10-24 13:55:00,152.42,152.45,152.41,152.44,5238.0,139.6319,139.6594,139.6228,139.6503,5238.0
2019-10-24 14:00:00,152.47,152.55,152.43,152.51,12221.0,139.6777,139.751,139.6411,139.7144,12221.0
2019-10-24 14:05:00,152.52,152.57,152.51,152.56,8652.0,139.7235,139.7694,139.7144,139.7602,8652.0
2019-10-24 14:10:00,152.56,152.59,152.55,152.56,9463.0,139.7602,139.7877,139.751,139.7602,9463.0
2019-10-24 14:15:00,152.56,152.57,152.52,152.56,7731.0,139.7602,139.7694,139.7235,139.7602,7731.0
2019-10-24 14:20:00,152.57,152.6,152.52,152.6,26837.0,139.7694,139.7968,139.7235,139.7968,26837.0
2019-10-24 14:25:00,152.59,152.61,152.54,152.61,12620.0,139.7877,139.806,139.7419,139.806,12620.0
2019-10-24 14:30:00,152.6,152.7,152.58,152.7,19173.0,139.7968,139.8884,139.7785,139.8884,19173.0
2019-10-24 14:35:00,152.72,152.72,152.68,152.71,8291.0,139.9068,139.9068,139.8701,139.8976,8291.0
2019-10-24 14:40:00,152.71,152.72,152.68,152.68,3634.0,139.8976,139.9068,139.8701,139.8701,3634.0
2019-10-24 14:45:00,152.69,152.7,152.64,152.64,6061.0,139.8793,139.8884,139.8335,139.8335,6061.0
2019-10-24 14:50:00,152.66,152.7,152.65,152.68,11801.0,139.8518,139.8884,139.8426,139.8701,11801.0
2019-10-24 14:55:00,152.7,152.71,152.68,152.71,16736.0,139.8884,139.8976,139.8701,139.8976,16736.0
2019-10-24 15:00:00,152.69,152.78,152.69,152.77,10321.0,139.8793,139.9617,139.8793,139.9526,10321.0
2019-10-24 15:05:00,152.75,152.77,152.73,152.74,7247.0,139.9342,139.9526,139.9159,139.9251,7247.0
2019-10-24 15:10:00,152.73,152.76,152.71,152.74,11015.0,139.9159,139.9434,139.8976,139.9251,11015.0
2019-10-24 15:15:00,152.72,152.79,152.71,152.79,16539.0,139.9068,139.9709,139.8976,139.9709,16539.0
2019-10-24 15:20:00,152.77,152.81,152.76,152.79,35850.0,139.9526,139.9892,139.9434,139.9709,35850.0
2019-10-24 15:25:00,152.81,152.84,152.77,152.77,11912.0,139.9892,140.0167,139.9526,139.9526,11912.0
2019-10-24 15:30:00,152.78,152.8,152.75,152.78,7556.0,139.9617,139.9801,139.9342,139.9617,7556.0
2019-10-24 15:35:00,152.78,152.84,152.76,152.81,22450.0,139.9617,140.0167,139.9434,139.9892,22450.0
2019-10-24 15:40:00,152.82,152.83,152.76,152.76,6081.0,139.9984,140.0075,139.9434,139.9434,6081.0
2019-10-24 15:45:00,152.75,152.84,152.73,152.83,10858.0,139.9342,140.0167,139.9159,140.0075,10858.0
2019-10-24 15:50:00,152.84,152.89,152.8,152.86,39123.0,140.0167,140.0625,139.9801,140.035,39123.0
2019-10-24 15:55:00,152.88,152.92,152.79,152.79,20435.0,140.0533,140.09,139.9709,139.9709,20435.0
2019-10-25 09:30:00,152.49,152.67,152.42,152.66,45824.0,139.6961,139.861,139.6319,139.8518,45824.0
2019-10-25 09:35:00,152.65,152.74,152.63,152.73,9410.0,139.8426,139.9251,139.8243,139.9159,9410.0
2019-10-25 09:40:00,152.75,152.77,152.69,152.69,15109.0,139.9342,139.9526,139.8793,139.8793,15109.0
2019-10-25 09:45:00,152.71,152.74,152.67,152.73,6043.0,139.8976,139.9251,139.861,139.9159,6043.0
2019-10-25 09:50:00,152.74,152.85,152.74,152.83,16787.0,139.9251,140.0259,139.9251,140.0075,16787.0
2019-10-25 09:55:00,152.83,152.86,152.82,152.82,25658.0,140.0075,140.035,139.9984,139.9984,25658.0
2019-10-25 10:00:00,152.84,152.88,152.79,152.81,32182.0,140.0167,140.0533,139.9709,139.9892,32182.0
2019-10-25 10:05:00,152.79,152.94,152.79,152.94,20920.0,139.9709,140.1083,139.9709,140.1083,20920.0
2019-10-25 10:10:00,152.92,153.04,152.92,153.01,46569.0,140.09,140.1999,140.09,140.1724,46569.0
2019-10-25 10:15:00,153.02,153.06,152.97,153.05,115315.0,140.1816,140.2182,140.1358,140.2091,115315.0
2019-10-25 10:20:00,153.05,153.18,153.03,153.16,52949.0,140.2091,140.3282,140.1908,140.3099,52949.0
2019-10-25 10:25:00,153.17,153.17,153.09,153.11,50129.0,140.319,140.319,140.2457,140.264,50129.0
2019-10-25 10:30:00,153.12,153.17,153.09,153.09,36973.0,140.2732,140.319,140.2457,140.2457,36973.0
2019-10-25 10:35:00,153.08,153.14,153.05,153.13,109453.0,140.2366,140.2915,140.2091,140.2824,109453.0
2019-10-25 10:40:00,153.11,153.11,153.05,153.05,5334.0,140.264,140.264,140.2091,140.2091,5334.0
2019-10-25 10:45:00,153.04,153.3,153.03,153.29,41101.0,140.1999,140.4381,140.1908,140.4289,41101.0
2019-10-25 10:50:00,153.32,153.35,153.23,153.32,218792.0,140.4564,140.4839,140.374,140.4564,218792.0
2019-10-25 10:55:00,153.31,153.34,153.29,153.34,13089.0,140.4473,140.4747,140.4289,140.4747,13089.0
2019-10-25 11:00:00,153.35,153.36,153.25,153.29,18981.0,140.4839,140.4931,140.3923,140.4289,18981.0
2019-10-25 11:05:00,153.32,153.4,153.28,153.33,36508.0,140.4564,140.5297,140.4198,140.4656,36508.0
2019-10-25 11:10:00,153.32,153.49,153.32,153.45,35699.0,140.4564,140.6122,140.4564,140.5755,35699.0
2019-10-25 11:15:00,153.43,153.56,153.43,153.53,20656.0,140.5572,140.6763,140.5572,140.6488,20656.0
2019-10-25 11:20:00,153.58,153.64,153.56,153.62,15803.0,140.6946,140.7496,140.6763,140.7313,15803.0
2019-10-25 11:25:00,153.63,153.75,153.63,153.7,28057.0,140.7404,140.8503,140.7404,140.8045,28057.0
2019-10-25 11:30:00,153.7,153.71,153.59,153.67,30132.0,140.8045,140.8137,140.7038,140.7771,30132.0
2019-10-25 11:35:00,153.67,153.68,153.59,153.64,24602.0,140.7771,140.7862,140.7038,140.7496,24602.0
2019-10-25 11:40:00,153.63,153.72,153.63,153.71,20079.0,140.7404,140.8229,140.7404,140.8137,20079.0
2019-10-25 11:45:00,153.73,153.74,153.68,153.69,26366.0,140.832,140.8412,140.7862,140.7954,26366.0
2019-10-25 11:50:00,153.69,153.76,153.68,153.75,16001.0,140.7954,140.8595,140.7862,140.8503,16001.0
2019-10-25 11:55:00,153.75,153.76,153.67,153.68,8783.0,140.8503,140.8595,140.7771,140.7862,8783.0
2019-10-25 12:00:00,153.7,153.73,153.55,153.57,21282.0,140.8045,140.832,140.6671,140.6855,21282.0
2019-10-25 12:05:00,153.58,153.58,153.44,153.52,31462.0,140.6946,140.6946,140.5664,140.6396,31462.0
2019-10-25 12:10:00,153.53,153.58,153.52,153.56,10871.0,140.6488,140.6946,140.6396,140.6763,10871.0
2019-10-25 12:15:00,153.58,153.58,153.52,153.58,13021.0,140.6946,140.6946,140.6396,140.6946,13021.0
2019-10-25 12:20:00,153.59,153.61,153.57,153.6,13828.0,140.7038,140.7221,140.6855,140.7129,13828.0
2019-10-25 12:25:00,153.6,153.64,153.57,153.64,11434.0,140.7129,140.7496,140.6855,140.7496,11434.0
2019-10-25 12:30:00,153.65,153.65,153.59,153.59,17470.0,140.7587,140.7587,140.7038,140.7038,17470.0
2019-10-25 12:35:00,153.59,153.64,153.59,153.6,9019.0,140.7038,140.7496,140.7038,140.7129,9019.0
2019-10-25 12:40:00,153.61,153.61,153.54,153.6,5660.0,140.7221,140.7221,140.658,140.7129,5660.0
2019-10-25 12:45:00,153.61,153.61,153.58,153.6,19069.0,140.7221,140.7221,140.6946,140.7129,19069.0
2019-10-25 12:50:00,153.6,153.64,153.58,153.61,13937.0,140.7129,140.7496,140.6946,140.7221,13937.0
2019-10-25 12:55:00,153.62,153.64,153.54,153.56,7023.0,140.7313,140.7496,140.658,140.6763,7023.0
2019-10-25 13:00:00,153.6,153.61,153.56,153.58,15848.0,140.7129,140.7221,140.6763,140.6946,15848.0
2019-10-25 13:05:00,153.58,153.62,153.53,153.59,21675.0,140.6946,140.7313,140.6488,140.7038,21675.0
2019-10-25 13:10:00,153.59,153.63,153.58,153.61,12846.0,140.7038,140.7404,140.6946,140.7221,12846.0
2019-10-25 13:15:00,153.6,153.65,153.6,153.63,17858.0,140.7129,140.7587,140.7129,140.7404,17858.0
2019-10-25 13:20:00,153.64,153.64,153.59,153.59,21049.0,140.7496,140.7496,140.7038,140.7038,21049.0
2019-10-25 13:25:00,153.6,153.63,153.56,153.61,17522.0,140.7129,140.7404,140.6763,140.7221,17522.0
2019-10-25 13:30:00,153.61,153.61,153.5,153.51,14328.0,140.7221,140.7221,140.6213,140.6305,14328.0
2019-10-25 13:35:00,153.51,153.56,153.5,153.55,9209.0,140.6305,140.6763,140.6213,140.6671,9209.0
2019-10-25 13:40:00,153.54,153.59,153.52,153.57,19596.0,140.658,140.7038,140.6396,140.6855,19596.0
2019-10-25 13:45:00,153.57,153.58,153.55,153.57,12702.0,140.6855,140.6946,140.6671,140.6855,12702.0
2019-10-25 13:50:00,153.56,153.61,153.55,153.61,12281.0,140.6763,140.7221,140.6671,140.7221,12281.0
2019-10-25 13:55:00,153.62,153.62,153.56,153.56,15597.0,140.7313,140.7313,140.6763,140.6763,15597.0
2019-10-25 14:00:00,153.56,153.6,153.43,153.45,35405.0,140.6763,140.7129,140.5572,140.5755,35405.0
2019-10-25 14:05:00,153.45,153.46,153.39,153.42,13726.0,140.5755,140.5847,140.5206,140.548,13726.0
2019-10-25 14:10:00,153.42,153.49,153.41,153.49,15516.0,140.548,140.6122,140.5389,140.6122,15516.0
2019-10-25 14:15:00,153.48,153.48,153.46,153.47,7843.0,140.603,140.603,140.5847,140.5938,7843.0
2019-10-25 14:20:00,153.47,153.48,153.46,153.48,7686.0,140.5938,140.603,140.5847,140.603,7686.0
2019-10-25 14:25:00,153.48,153.49,153.46,153.47,9762.0,140.603,140.6122,140.5847,140.5938,9762.0
2019-10-25 14:30:00,153.47,153.47,153.36,153.37,23303.0,140.5938,140.5938,140.4931,140.5022,23303.0
2019-10-25 14:35:00,153.37,153.38,153.33,153.37,28639.0,140.5022,140.5114,140.4656,140.5022,28639.0
2019-10-25 14:40:00,153.38,153.44,153.37,153.43,18585.0,140.5114,140.5664,140.5022,140.5572,18585.0
2019-10-25 14:45:00,153.43,153.46,153.42,153.45,12567.0,140.5572,140.5847,140.548,140.5755,12567.0
2019-10-25 14:50:00,153.46,153.47,153.44,153.47,82019.0,140.5847,140.5938,140.5664,140.5938,82019.0
2019-10-25 14:55:00,153.47,153.55,153.46,153.51,28582.0,140.5938,140.6671,140.5847,140.6305,28582.0
2019-10-25 15:00:00,153.5,153.52,153.47,153.5,15940.0,140.6213,140.6396,140.5938,140.6213,15940.0
2019-10-25 15:05:00,153.5,153.5,153.43,153.44,12012.0,140.6213,140.6213,140.5572,140.5664,12012.0
2019-10-25 15:10:00,153.44,153.53,153.43,153.52,191979.0,140.5664,140.6488,140.5572,140.6396,191979.0
2019-10-25 15:15:00,153.52,153.53,153.49,153.51,10764.0,140.6396,140.6488,140.6122,140.6305,10764.0
2019-10-25 15:20:00,153.51,153.58,153.5,153.56,15728.0,140.6305,140.6946,140.6213,140.6763,15728.0
2019-10-25 15:25:00,153.57,153.58,153.51,153.53,18164.0,140.6855,140.6946,140.6305,140.6488,18164.0
2019-10-25 15:30:00,153.53,153.59,153.5,153.58,39065.0,140.6488,140.7038,140.6213,140.6946,39065.0
2019-10-25 15:35:00,153.58,153.59,153.54,153.55,19150.0,140.6946,140.7038,140.658,140.6671,19150.0
2019-10-25 15:40:00,153.55,153.56,153.51,153.55,20413.0,140.6671,140.6763,140.6305,140.6671,20413.0
2019-10-25 15:45:00,153.55,153.55,153.47,153.47,21224.0,140.6671,140.6671,140.5938,140.5938,21224.0
2019-10-25 15:50:00,153.47,153.53,153.41,153.43,26493.0,140.5938,140.6488,140.5389,140.5572,26493.0
2019-10-25 15:55:00,153.44,153.56,153.44,153.46,41856.0,140.5664,140.6763,140.5664,140.5847,41856.0
2019-10-28 09:30:00,154.12,154.41,154.0,154.4,125391.0,141.1893,141.455,141.0794,141.4458,125391.0
2019-10-28 09:35:00,154.44,154.54,154.42,154.48,56557.0,141.4825,141.5741,141.4641,141.5191,56557.0
2019-10-28 09:40:00,154.48,154.53,154.41,154.43,38601.0,141.5191,141.5649,141.455,141.4733,38601.0
2019-10-28 09:45:00,154.44,154.53,154.41,154.48,13964.0,141.4825,141.5649,141.455,141.5191,13964.0
2019-10-28 09:50:00,154.47,154.51,154.37,154.49,120402.0,141.5099,141.5466,141.4183,141.5283,120402.0
2019-10-28 09:55:00,154.5,154.51,154.43,154.45,9089.0,141.5374,141.5466,141.4733,141.4916,9089.0
2019-10-28 10:00:00,154.46,154.51,154.43,154.46,60614.0,141.5008,141.5466,141.4733,141.5008,60614.0
2019-10-28 10:05:00,154.45,154.49,154.44,154.47,14747.0,141.4916,141.5283,141.4825,141.5099,14747.0
2019-10-28 10:10:00,154.47,154.52,154.43,154.45,36277.0,141.5099,141.5557,141.4733,141.4916,36277.0
2019-10-28 10:15:00,154.46,154.51,154.43,154.48,23223.0,141.5008,141.5466,141.4733,141.5191,23223.0
2019-10-28 10:20:00,154.52,154.59,154.51,154.59,44159.0,141.5557,141.6199,141.5466,141.6199,44159.0
2019-10-28 10:25:00,154.57,154.59,154.54,154.54,8130.0,141.6016,141.6199,141.5741,141.5741,8130.0
2019-10-28 10:30:00,154.53,154.66,154.51,154.62,23667.0,141.5649,141.684,141.5466,141.6474,23667.0
2019-10-28 10:35:00,154.62,154.63,154.46,154.47,20840.0,141.6474,141.6565,141.5008,141.5099,20840.0
2019-10-28 10:40:00,154.47,154.57,154.44,154.56,26874.0,141.5099,141.6016,141.4825,141.5924,26874.0
2019-10-28 10:45:00,154.56,154.57,154.51,154.52,24153.0,141.5924,141.6016,141.5466,141.5557,24153.0
2019-10-28 10:50:00,154.53,154.53,154.37,154.39,24238.0,141.5649,141.5649,141.4183,141.4367,24238.0
2019-10-28 10:55:00,154.39,154.47,154.37,154.41,28700.0,141.4367,141.5099,141.4183,141.455,28700.0
2019-10-28 11:00:00,154.41,154.46,154.41,154.44,17115.0,141.455,141.5008,141.455,141.4825,17115.0
2019-10-28 11:05:00,154.44,154.44,154.35,154.37,13446.0,141.4825,141.4825,141.4,141.4183,13446.0
2019-10-28 11:10:00,154.37,154.44,154.35,154.36,21197.0,141.4183,141.4825,141.4,141.4092,21197.0
2019-10-28 11:15:00,154.33,154.36,154.3,154.32,10608.0,141.3817,141.4092,141.3542,141.3725,10608.0
2019-10-28 11:20:00,154.32,154.34,154.29,154.34,7215.0,141.3725,141.3908,141.345,141.3908,7215.0
2019-10-28 11:25:00,154.33,154.39,154.32,154.39,44843.0,141.3817,141.4367,141.3725,141.4367,44843.0
2019-10-28 11:30:00,154.37,154.4,154.25,154.32,16753.0,141.4183,141.4458,141.3084,141.3725,16753.0
2019-10-28 11:35:00,154.32,154.4,154.29,154.33,19637.0,141.3725,141.4458,141.345,141.3817,19637.0
2019-10-28 11:40:00,154.33,154.41,154.31,154.41,5469.0,141.3817,141.455,141.3634,141.455,5469.0
2019-10-28 11:45:00,154.44,154.45,154.35,154.42,25711.0,141.4825,141.4916,141.4,141.4641,25711.0
2019-10-28 11:50:00,154.43,154.43,154.33,154.37,14038.0,141.4733,141.4733,141.3817,141.4183,14038.0
2019-10-28 11:55:00,154.35,154.4,154.3,154.39,44402.0,141.4,141.4458,141.3542,141.4367,44402.0
2019-10-28 12:00:00,154.4,154.41,154.33,154.4,23033.0,141.4458,141.455,141.3817,141.4458,23033.0
2019-10-28 12:05:00,154.39,154.41,154.37,154.4,18098.0,141.4367,141.455,141.4183,141.4458,18098.0
2019-10-28 12:10:00,154.4,154.45,154.38,154.44,23122.0,141.4458,141.4916,141.4275,141.4825,23122.0
2019-10-28 12:15:00,154.45,154.48,154.42,154.47,8647.0,141.4916,141.5191,141.4641,141.5099,8647.0
2019-10-28 12:20:00,154.48,154.53,154.47,154.49,7801.0,141.5191,141.5649,141.5099,141.5283,7801.0
2019-10-28 12:25:00,154.5,154.54,154.47,154.49,15390.0,141.5374,141.5741,141.5099,141.5283,15390.0
2019-10-28 12:30:00,154.48,154.48,154.4,154.4,34409.0,141.5191,141.5191,141.4458,141.4458,34409.0
2019-10-28 12:35:00,154.38,154.45,154.37,154.44,15572.0,141.4275,141.4916,141.4183,141.4825,15572.0
2019-10-28 12:40:00,154.44,154.48,154.43,154.47,11920.0,141.4825,141.5191,141.4733,141.5099,11920.0
2019-10-28 12:45:00,154.46,154.49,154.46,154.46,10557.0,141.5008,141.5283,141.5008,141.5008,10557.0
2019-10-28 12:50:00,154.48,154.48,154.42,154.43,11607.0,141.5191,141.5191,141.4641,141.4733,11607.0
2019-10-28 12:55:00,154.44,154.44,154.35,154.36,31688.0,141.4825,141.4825,141.4,141.4092,31688.0
2019-10-28 13:00:00,154.37,154.4,154.35,154.4,6041.0,141.4183,141.4458,141.4,141.4458,6041.0
2019-10-28 13:05:00,154.39,154.42,154.37,154.39,48412.0,141.4367,141.4641,141.4183,141.4367,48412.0
2019-10-28 13:10:00,154.38,154.42,154.36,154.4,7661.0,141.4275,141.4641,141.4092,141.4458,7661.0
2019-10-28 13:15:00,154.41,154.46,154.39,154.46,17668.0,141.455,141.5008,141.4367,141.5008,17668.0
2019-10-28 13:20:00,154.47,154.47,154.41,154.43,56209.0,141.5099,141.5099,141.455,141.4733,56209.0
2019-10-28 13:25:00,154.43,154.45,154.41,154.43,1862.0,141.4733,141.4916,141.455,141.4733,1862.0
2019-10-28 13:30:00,154.44,154.45,154.4,154.42,17851.0,141.4825,141.4916,141.4458,141.4641,17851.0
2019-10-28 13:35:00,154.4,154.44,154.38,154.43,11956.0,141.4458,141.4825,141.4275,141.4733,11956.0
2019-10-28 13:40:00,154.43,154.45,154.41,154.43,4575.0,141.4733,141.4916,141.455,141.4733,4575.0
2019-10-28 13:45:00,154.43,154.48,154.42,154.47,9767.0,141.4733,141.5191,141.4641,141.5099,9767.0
2019-10-28 13:50:00,154.47,154.49,154.45,154.48,7063.0,141.5099,141.5283,141.4916,141.5191,7063.0
2019-10-28 13:55:00,154.48,154.49,154.37,154.43,19763.0,141.5191,141.5283,141.4183,141.4733,19763.0
2019-10-28 14:00:00,154.47,154.49,154.42,154.45,19942.0,141.5099,141.5283,141.4641,141.4916,19942.0
2019-10-28 14:05:00,154.44,154.48,154.43,154.45,16209.0,141.4825,141.5191,141.4733,141.4916,16209.0
2019-10-28 14:10:00,154.44,154.48,154.43,154.44,11100.0,141.4825,141.5191,141.4733,141.4825,11100.0
2019-10-28 14:15:00,154.45,154.5,154.44,154.47,15849.0,141.4916,141.5374,141.4825,141.5099,15849.0
2019-10-28 14:20:00,154.49,154.5,154.46,154.46,9286.0,141.5283,141.5374,141.5008,141.5008,9286.0
2019-10-28 14:25:00,154.46,154.48,154.44,154.46,8798.0,141.5008,141.5191,141.4825,141.5008,8798.0
2019-10-28 14:30:00,154.46,154.47,154.44,154.46,10756.0,141.5008,141.5099,141.4825,141.5008,10756.0
2019-10-28 14:35:00,154.46,154.51,154.45,154.49,14708.0,141.5008,141.5466,141.4916,141.5283,14708.0
2019-10-28 14:40:00,154.51,154.52,154.48,154.52,23255.0,141.5466,141.5557,141.5191,141.5557,23255.0
2019-10-28 14:45:00,154.51,154.52,154.48,154.49,14917.0,141.5466,141.5557,141.5191,141.5283,14917.0
2019-10-28 14:50:00,154.49,154.5,154.46,154.5,16146.0,141.5283,141.5374,141.5008,141.5374,16146.0
2019-10-28 14:55:00,154.49,154.53,154.47,154.49,13657.0,141.5283,141.5649,141.5099,141.5283,13657.0
2019-10-28 15:00:00,154.49,154.5,154.45,154.48,27351.0,141.5283,141.5374,141.4916,141.5191,27351.0
2019-10-28 15:05:00,154.49,154.51,154.47,154.5,18872.0,141.5283,141.5466,141.5099,141.5374,18872.0
2019-10-28 15:10:00,154.51,154.57,154.49,154.56,11583.0,141.5466,141.6016,141.5283,141.5924,11583.0
2019-10-28 15:15:00,154.55,154.56,154.51,154.52,30536.0,141.5832,141.5924,141.5466,141.5557,30536.0
2019-10-28 15:20:00,154.52,154.57,154.48,154.54,20937.0,141.5557,141.6016,141.5191,141.5741,20937.0
2019-10-28 15:25:00,154.54,154.57,154.54,154.56,5477.0,141.5741,141.6016,141.5741,141.5924,5477.0
2019-10-28 15:30:00,154.55,154.57,154.53,154.54,15050.0,141.5832,141.6016,141.5649,141.5741,15050.0
2019-10-28 15:35:00,154.53,154.53,154.47,154.48,43227.0,141.5649,141.5649,141.5099,141.5191,43227.0
2019-10-28 15:40:00,154.48,154.49,154.44,154.45,23743.0,141.5191,141.5283,141.4825,141.4916,23743.0
2019-10-28 15:45:00,154.44,154.45,154.38,154.45,18273.0,141.4825,141.4916,141.4275,141.4916,18273.0
2019-10-28 15:50:00,154.45,154.46,154.39,154.39,33172.0,141.4916,141.5008,141.4367,141.4367,33172.0
2019-10-28 15:55:00,154.39,154.48,154.36,154.38,88709.0,141.4367,141.5191,141.4092,141.4275,88709.0
2019-10-29 09:30:00,154.23,154.25,154.11,154.17,52598.0,141.2901,141.3084,141.1801,141.2351,52598.0
2019-10-29 09:35:00,154.18,154.24,154.13,154.22,10417.0,141.2443,141.2992,141.1985,141.2809,10417.0
2019-10-29 09:40:00,154.26,154.29,154.18,154.28,11725.0,141.3176,141.345,141.2443,141.3359,11725.0
2019-10-29 09:45:00,154.32,154.35,154.3,154.34,13292.0,141.3725,141.4,141.3542,141.3908,13292.0
2019-10-29 09:50:00,154.35,154.47,154.35,154.45,11475.0,141.4,141.5099,141.4,141.4916,11475.0
2019-10-29 09:55:00,154.46,154.46,154.36,154.37,12291.0,141.5008,141.5008,141.4092,141.4183,12291.0
2019-10-29 10:00:00,154.4,154.41,154.32,154.33,25068.0,141.4458,141.455,141.3725,141.3817,25068.0
2019-10-29 10:05:00,154.33,154.37,154.26,154.36,6843.0,141.3817,141.4183,141.3176,141.4092,6843.0
2019-10-29 10:10:00,154.34,154.43,154.34,154.4,18854.0,141.3908,141.4733,141.3908,141.4458,18854.0
2019-10-29 10:15:00,154.41,154.43,154.39,154.39,8263.0,141.455,141.4733,141.4367,141.4367,8263.0
2019-10-29 10:20:00,154.4,154.5,154.39,154.49,21985.0,141.4458,141.5374,141.4367,141.5283,21985.0
2019-10-29 10:25:00,154.47,154.49,154.46,154.48,7854.0,141.5099,141.5283,141.5008,141.5191,7854.0
2019-10-29 10:30:00,154.48,154.59,154.44,154.58,13818.0,141.5191,141.6199,141.4825,141.6107,13818.0
2019-10-29 10:35:00,154.58,154.62,154.57,154.61,9051.0,141.6107,141.6474,141.6016,141.6382,9051.0
2019-10-29 10:40:00,154.61,154.7,154.58,154.69,12792.0,141.6382,141.7206,141.6107,141.7115,12792.0
2019-10-29 10:45:00,154.66,154.8,154.66,154.75,25293.0,141.684,141.8123,141.684,141.7664,25293.0
2019-10-29 10:50:00,154.76,154.77,154.69,154.74,32905.0,141.7756,141.7848,141.7115,141.7573,32905.0
2019-10-29 10:55:00,154.72,154.74,154.69,154.71,7691.0,141.739,141.7573,141.7115,141.7298,7691.0
2019-10-29 11:00:00,154.71,154.8,154.71,154.74,12674.0,141.7298,141.8123,141.7298,141.7573,12674.0
2019-10-29 11:05:00,154.77,154.8,154.71,154.75,8552.0,141.7848,141.8123,141.7298,141.7664,8552.0
2019-10-29 11:10:00,154.76,154.77,154.61,154.62,10633.0,141.7756,141.7848,141.6382,141.6474,10633.0
2019-10-29 11:15:00,154.62,154.68,154.58,154.6,16707.0,141.6474,141.7023,141.6107,141.629,16707.0
2019-10-29 11:20:00,154.61,154.61,154.5,154.51,19508.0,141.6382,141.6382,141.5374,141.5466,19508.0
2019-10-29 11:25:00,154.51,154.6,154.51,154.6,16267.0,141.5466,141.629,141.5466,141.629,16267.0
2019-10-29 11:30:00,154.6,154.65,154.59,154.65,8139.0,141.629,141.6748,141.6199,141.6748,8139.0
2019-10-29 11:35:00,154.66,154.67,154.52,154.56,18905.0,141.684,141.6932,141.5557,141.5924,18905.0
2019-10-29 11:40:00,154.55,154.59,154.54,154.55,4429.0,141.5832,141.6199,141.5741,141.5832,4429.0
2019-10-29 11:45:00,154.56,154.62,154.56,154.58,6140.0,141.5924,141.6474,141.5924,141.6107,6140.0
2019-10-29 11:50:00,154.58,154.66,154.52,154.62,13512.0,141.6107,141.684,141.5557,141.6474,13512.0
2019-10-29 11:55:00,154.65,154.66,154.27,154.42,21013.0,141.6748,141.684,141.3267,141.4641,21013.0
2019-10-29 12:00:00,154.35,154.53,154.21,154.39,29839.0,141.4,141.5649,141.2718,141.4367,29839.0
2019-10-29 12:05:00,154.39,154.53,154.36,154.51,10283.0,141.4367,141.5649,141.4092,141.5466,10283.0
2019-10-29 12:10:00,154.49,154.56,154.47,154.52,5437.0,141.5283,141.5924,141.5099,141.5557,5437.0
2019-10-29 12:15:00,154.52,154.63,154.52,154.62,4530.0,141.5557,141.6565,141.5557,141.6474,4530.0
2019-10-29 12:20:00,154.61,154.68,154.59,154.65,5641.0,141.6382,141.7023,141.6199,141.6748,5641.0
2019-10-29 12:25:00,154.68,154.73,154.63,154.71,17436.0,141.7023,141.7481,141.6565,141.7298,17436.0
2019-10-29 12:30:00,154.74,154.75,154.71,154.73,44357.0,141.7573,141.7664,141.7298,141.7481,44357.0
2019-10-29 12:35:00,154.72,154.73,154.69,154.7,6095.0,141.739,141.7481,141.7115,141.7206,6095.0
2019-10-29 12:40:00,154.69,154.7,154.65,154.69,9850.0,141.7115,141.7206,141.6748,141.7115,9850.0
2019-10-29 12:45:00,154.7,154.74,154.68,154.69,10291.0,141.7206,141.7573,141.7023,141.7115,10291.0
2019-10-29 12:50:00,154.69,154.7,154.65,154.68,4967.0,141.7115,141.7206,141.6748,141.7023,4967.0
2019-10-29 12:55:00,154.67,154.7,154.63,154.66,7698.0,141.6932,141.7206,141.6565,141.684,7698.0
2019-10-29 13:00:00,154.66,154.72,154.66,154.7,7251.0,141.684,141.739,141.684,141.7206,7251.0
2019-10-29 13:05:00,154.71,154.72,154.69,154.72,2951.0,141.7298,141.739,141.7115,141.739,2951.0
2019-10-29 13:10:00,154.73,154.74,154.68,154.68,6385.0,141.7481,141.7573,141.7023,141.7023,6385.0
2019-10-29 13:15:00,154.67,154.69,154.64,154.66,7013.0,141.6932,141.7115,141.6657,141.684,7013.0
2019-10-29 13:20:00,154.65,154.68,154.63,154.64,7830.0,141.6748,141.7023,141.6565,141.6657,7830.0
2019-10-29 13:25:00,154.65,154.66,154.61,154.63,9578.0,141.6748,141.684,141.6382,141.6565,9578.0
2019-10-29 13:30:00,154.62,154.68,154.62,154.68,3580.0,141.6474,141.7023,141.6474,141.7023,3580.0
2019-10-29 13:35:00,154.65,154.68,154.64,154.68,3563.0,141.6748,141.7023,141.6657,141.7023,3563.0
2019-10-29 13:40:00,154.66,154.66,154.63,154.66,6170.0,141.684,141.684,141.6565,141.684,6170.0
2019-10-29 13:45:00,154.65,154.65,154.63,154.64,4471.0,141.6748,141.6748,141.6565,141.6657,4471.0
2019-10-29 13:50:00,154.63,154.68,154.63,154.68,4587.0,141.6565,141.7023,141.6565,141.7023,4587.0
2019-10-29 13:55:00,154.68,154.71,154.66,154.67,6823.0,141.7023,141.7298,141.684,141.6932,6823.0
2019-10-29 14:00:00,154.65,154.66,154.51,154.52,8268.0,141.6748,141.684,141.5466,141.5557,8268.0
2019-10-29 14:05:00,154.53,154.55,154.5,154.53,5666.0,141.5649,141.5832,141.5374,141.5649,5666.0
2019-10-29 14:10:00,154.53,154.55,154.51,154.51,34339.0,141.5649,141.5832,141.5466,141.5466,34339.0
2019-10-29 14:15:00,154.52,154.54,154.49,154.52,20772.0,141.5557,141.5741,141.5283,141.5557,20772.0
2019-10-29 14:20:00,154.5,154.54,154.48,154.5,8011.0,141.5374,141.5741,141.5191,141.5374,8011.0
2019-10-29 14:25:00,154.5,154.52,154.46,154.49,6741.0,141.5374,141.5557,141.5008,141.5283,6741.0
2019-10-29 14:30:00,154.51,154.53,154.5,154.52,4074.0,141.5466,141.5649,141.5374,141.5557,4074.0
2019-10-29 14:35:00,154.51,154.53,154.46,154.52,21036.0,141.5466,141.5649,141.5008,141.5557,21036.0
2019-10-29 14:40:00,154.5,154.5,154.42,154.43,21408.0,141.5374,141.5374,141.4641,141.4733,21408.0
2019-10-29 14:45:00,154.43,154.46,154.41,154.45,9327.0,141.4733,141.5008,141.455,141.4916,9327.0
2019-10-29 14:50:00,154.47,154.47,154.4,154.42,11059.0,141.5099,141.5099,141.4458,141.4641,11059.0
2019-10-29 14:55:00,154.42,154.42,154.3,154.32,14261.0,141.4641,141.4641,141.3542,141.3725,14261.0
2019-10-29 15:00:00,154.31,154.4,154.3,154.39,11747.0,141.3634,141.4458,141.3542,141.4367,11747.0
2019-10-29 15:05:00,154.41,154.41,154.32,154.37,21884.0,141.455,141.455,141.3725,141.4183,21884.0
2019-10-29 15:10:00,154.37,154.42,154.36,154.41,30533.0,141.4183,141.4641,141.4092,141.455,30533.0
2019-10-29 15:15:00,154.38,154.43,154.36,154.42,8687.0,141.4275,141.4733,141.4092,141.4641,8687.0
2019-10-29 15:20:00,154.43,154.45,154.4,154.4,10036.0,141.4733,141.4916,141.4458,141.4458,10036.0
2019-10-29 15:25:00,154.42,154.45,154.35,154.37,200722.0,141.4641,141.4916,141.4,141.4183,200722.0
2019-10-29 15:30:00,154.38,154.4,154.32,154.33,16584.0,141.4275,141.4458,141.3725,141.3817,16584.0
2019-10-29 15:35:00,154.33,154.35,154.24,154.25,61260.0,141.3817,141.4,141.2992,141.3084,61260.0
2019-10-29 15:40:00,154.26,154.31,154.24,154.3,13387.0,141.3176,141.3634,141.2992,141.3542,13387.0
2019-10-29 15:45:00,154.29,154.3,154.21,154.23,11460.0,141.345,141.3542,141.2718,141.2901,11460.0
2019-10-29 15:50:00,154.25,154.37,154.23,154.3,68916.0,141.3084,141.4183,141.2901,141.3542,68916.0
2019-10-29 15:55:00,154.34,154.39,154.28,154.35,50304.0,141.3908,141.4367,141.3359,141.4,50304.0
2019-10-30 09:30:00,154.4,154.45,154.19,154.19,49712.0,141.4458,141.4916,141.2534,141.2534,49712.0
2019-10-30 09:35:00,154.13,154.19,154.02,154.04,19716.0,141.1985,141.2534,141.0977,141.116,19716.0
2019-10-30 09:40:00,154.03,154.17,154.0,154.13,324149.0,141.1069,141.2351,141.0794,141.1985,324149.0
2019-10-30 09:45:00,154.1,154.17,154.09,154.14,12859.0,141.171,141.2351,141.1618,141.2076,12859.0
2019-10-30 09:50:00,154.16,154.17,154.09,154.1,16970.0,141.226,141.2351,141.1618,141.171,16970.0
2019-10-30 09:55:00,154.1,154.12,154.08,154.11,16843.0,141.171,141.1893,141.1527,141.1801,16843.0
2019-10-30 10:00:00,154.09,154.09,153.64,154.0,122316.0,141.1618,141.1618,140.7496,141.0794,122316.0
2019-10-30 10:05:00,153.97,154.06,153.92,154.05,32712.0,141.0519,141.1343,141.0061,141.1252,32712.0
2019-10-30 10:10:00,154.07,154.14,154.06,154.1,27395.0,141.1435,141.2076,141.1343,141.171,27395.0
2019-10-30 10:15:00,154.1,154.12,154.05,154.12,13071.0,141.171,141.1893,141.1252,141.1893,13071.0
2019-10-30 10:20:00,154.11,154.15,154.06,154.07,21874.0,141.1801,141.2168,141.1343,141.1435,21874.0
2019-10-30 10:25:00,154.08,154.2,154.06,154.15,8707.0,141.1527,141.2626,141.1343,141.2168,8707.0
2019-10-30 10:30:00,154.11,154.11,154.02,154.03,8115.0,141.1801,141.1801,141.0977,141.1069,8115.0
2019-10-30 10:35:00,154.06,154.17,154.06,154.11,12290.0,141.1343,141.2351,141.1343,141.1801,12290.0
2019-10-30 10:40:00,154.11,154.15,154.1,154.13,5127.0,141.1801,141.2168,141.171,141.1985,5127.0
2019-10-30 10:45:00,154.14,154.2,154.13,154.16,3262.0,141.2076,141.2626,141.1985,141.226,3262.0
2019-10-30 10:50:00,154.15,154.2,154.13,154.19,41943.0,141.2168,141.2626,141.1985,141.2534,41943.0
2019-10-30 10:55:00,154.2,154.23,154.18,154.21,33075.0,141.2626,141.2901,141.2443,141.2718,33075.0
2019-10-30 11:00:00,154.19,154.22,154.15,154.21,9054.0,141.2534,141.2809,141.2168,141.2718,9054.0
2019-10-30 11:05:00,154.2,154.2,154.14,154.18,9610.0,141.2626,141.2626,141.2076,141.2443,9610.0
2019-10-30 11:10:00,154.14,154.22,154.13,154.14,6737.0,141.2076,141.2809,141.1985,141.2076,6737.0
2019-10-30 11:15:00,154.12,154.15,154.08,154.08,7222.0,141.1893,141.2168,141.1527,141.1527,7222.0
2019-10-30 11:20:00,154.09,154.09,154.0,154.01,13457.0,141.1618,141.1618,141.0794,141.0885,13457.0
2019-10-30 11:25:00,154.0,154.07,153.97,154.05,25323.0,141.0794,141.1435,141.0519,141.1252,25323.0
2019-10-30 11:30:00,154.07,154.08,154.01,154.04,8271.0,141.1435,141.1527,141.0885,141.116,8271.0
2019-10-30 11:35:00,154.03,154.1,154.03,154.05,18501.0,141.1069,141.171,141.1069,141.1252,18501.0
2019-10-30 11:40:00,154.05,154.05,153.94,153.94,6298.0,141.1252,141.1252,141.0244,141.0244,6298.0
2019-10-30 11:45:00,153.93,154.04,153.92,154.03,5531.0,141.0152,141.116,141.0061,141.1069,5531.0
2019-10-30 11:50:00,154.04,154.05,154.0,154.02,28786.0,141.116,141.1252,141.0794,141.0977,28786.0
2019-10-30 11:55:00,154.05,154.07,154.01,154.03,12371.0,141.1252,141.1435,141.0885,141.1069,12371.0
2019-10-30 12:00:00,154.05,154.09,154.03,154.06,20240.0,141.1252,141.1618,141.1069,141.1343,20240.0
2019-10-30 12:05:00,154.08,154.14,154.08,154.13,9407.0,141.1527,141.2076,141.1527,141.1985,9407.0
2019-10-30 12:10:00,154.13,154.16,154.1,154.11,9592.0,141.1985,141.226,141.171,141.1801,9592.0
2019-10-30 12:15:00,154.09,154.12,154.07,154.12,13173.0,141.1618,141.1893,141.1435,141.1893,13173.0
2019-10-30 12:20:00,154.09,154.16,154.09,154.15,8198.0,141.1618,141.226,141.1618,141.2168,8198.0
2019-10-30 12:25:00,154.16,154.2,154.15,154.17,10952.0,141.226,141.2626,141.2168,141.2351,10952.0
2019-10-30 12:30:00,154.19,154.25,154.18,154.21,27306.0,141.2534,141.3084,141.2443,141.2718,27306.0
2019-10-30 12:35:00,154.21,154.22,154.17,154.2,4877.0,141.2718,141.2809,141.2351,141.2626,4877.0
2019-10-30 12:40:00,154.2,154.24,154.19,154.22,9616.0,141.2626,141.2992,141.2534,141.2809,9616.0
2019-10-30 12:45:00,154.22,154.22,154.16,154.17,7244.0,141.2809,141.2809,141.226,141.2351,7244.0
2019-10-30 12:50:00,154.17,154.19,154.16,154.18,6444.0,141.2351,141.2534,141.226,141.2443,6444.0
2019-10-30 12:55:00,154.14,154.17,154.12,154.12,5273.0,141.2076,141.2351,141.1893,141.1893,5273.0
2019-10-30 13:00:00,154.13,154.19,154.1,154.18,7415.0,141.1985,141.2534,141.171,141.2443,7415.0
2019-10-30 13:05:00,154.16,154.18,154.13,154.16,3915.0,141.226,141.2443,141.1985,141.226,3915.0
2019-10-30 13:10:00,154.16,154.16,154.11,154.15,10732.0,141.226,141.226,141.1801,141.2168,10732.0
2019-10-30 13:15:00,154.16,154.16,154.08,154.09,5060.0,141.226,141.226,141.1527,141.1618,5060.0
2019-10-30 13:20:00,154.1,154.13,154.09,154.12,10242.0,141.171,141.1985,141.1618,141.1893,10242.0
2019-10-30 13:25:00,154.14,154.14,154.1,154.11,13070.0,141.2076,141.2076,141.171,141.1801,13070.0
2019-10-30 13:30:00,154.11,154.13,154.05,154.12,62422.0,141.1801,141.1985,141.1252,141.1893,62422.0
2019-10-30 13:35:00,154.1,154.11,154.07,154.09,6465.0,141.171,141.1801,141.1435,141.1618,6465.0
2019-10-30 13:40:00,154.09,154.11,154.06,154.09,7038.0,141.1618,141.1801,141.1343,141.1618,7038.0
2019-10-30 13:45:00,154.07,154.18,154.0,154.02,55220.0,141.1435,141.2443,141.0794,141.0977,55220.0
2019-10-30 13:50:00,154.03,154.05,153.99,154.05,17465.0,141.1069,141.1252,141.0702,141.1252,17465.0
2019-10-30 13:55:00,154.06,154.06,153.93,153.93,30417.0,141.1343,141.1343,141.0152,141.0152,30417.0
2019-10-30 14:00:00,153.86,154.07,153.78,154.04,36735.0,140.9511,141.1435,140.8778,141.116,36735.0
2019-10-30 14:05:00,154.04,154.04,153.89,153.99,19391.0,141.116,141.116,140.9786,141.0702,19391.0
2019-10-30 14:10:00,154.05,154.16,154.04,154.14,55129.0,141.1252,141.226,141.116,141.2076,55129.0
2019-10-30 14:15:00,154.2,154.35,154.2,154.24,38592.0,141.2626,141.4,141.2626,141.2992,38592.0
2019-10-30 14:20:00,154.25,154.3,154.19,154.2,18064.0,141.3084,141.3542,141.2534,141.2626,18064.0
2019-10-30 14:25:00,154.19,154.23,154.18,154.2,19868.0,141.2534,141.2901,141.2443,141.2626,19868.0
2019-10-30 14:30:00,154.2,154.23,153.97,153.99,59858.0,141.2626,141.2901,141.0519,141.0702,59858.0
2019-10-30 14:35:00,154.02,154.17,153.94,153.98,14539.0,141.0977,141.2351,141.0244,141.0611,14539.0
2019-10-30 14:40:00,154.0,154.21,153.97,154.19,25839.0,141.0794,141.2718,141.0519,141.2534,25839.0
2019-10-30 14:45:00,154.19,154.27,154.18,154.27,10837.0,141.2534,141.3267,141.2443,141.3267,10837.0
2019-10-30 14:50:00,154.28,154.55,154.28,154.44,45178.0,141.3359,141.5832,141.3359,141.4825,45178.0
2019-10-30 14:55:00,154.47,154.58,154.46,154.53,13957.0,141.5099,141.6107,141.5008,141.5649,13957.0
2019-10-30 15:00:00,154.53,154.63,154.51,154.59,18232.0,141.5649,141.6565,141.5466,141.6199,18232.0
2019-10-30 15:05:00,154.6,154.64,154.55,154.59,10921.0,141.629,141.6657,141.5832,141.6199,10921.0
2019-10-30 15:10:00,154.6,154.65,154.56,154.6,28423.0,141.629,141.6748,141.5924,141.629,28423.0
2019-10-30 15:15:00,154.6,154.68,154.58,154.62,13427.0,141.629,141.7023,141.6107,141.6474,13427.0
2019-10-30 15:20:00,154.64,154.94,154.64,154.85,44268.0,141.6657,141.9405,141.6657,141.8581,44268.0
2019-10-30 15:25:00,154.86,154.86,154.71,154.76,17986.0,141.8672,141.8672,141.7298,141.7756,17986.0
2019-10-30 15:30:00,154.75,154.79,154.69,154.7,12785.0,141.7664,141.8031,141.7115,141.7206,12785.0
2019-10-30 15:35:00,154.69,154.7,154.63,154.63,22631.0,141.7115,141.7206,141.6565,141.6565,22631.0
2019-10-30 15:40:00,154.65,154.71,154.64,154.67,21913.0,141.6748,141.7298,141.6657,141.6932,21913.0
2019-10-30 15:45:00,154.68,154.69,154.62,154.65,26211.0,141.7023,141.7115,141.6474,141.6748,26211.0
2019-10-30 15:50:00,154.66,154.8,154.66,154.79,74936.0,141.684,141.8123,141.684,141.8031,74936.0
2019-10-30 15:55:00,154.78,154.79,154.65,154.74,40304.0,141.7939,141.8031,141.6748,141.7573,40304.0
2019-10-31 09:30:00,154.68,154.68,154.42,154.63,74231.0,141.7023,141.7023,141.4641,141.6565,74231.0
2019-10-31 09:35:00,154.62,154.63,154.49,154.55,31519.0,141.6474,141.6565,141.5283,141.5832,31519.0
2019-10-31 09:40:00,154.55,154.59,154.4,154.4,10337.0,141.5832,141.6199,141.4458,141.4458,10337.0
2019-10-31 09:45:00,154.43,154.49,154.34,154.34,38383.0,141.4733,141.5283,141.3908,141.3908,38383.0
2019-10-31 09:50:00,154.29,154.33,154.22,154.27,17983.0,141.345,141.3817,141.2809,141.3267,17983.0
2019-10-31 09:55:00,154.26,154.29,154.19,154.2,11058.0,141.3176,141.345,141.2534,141.2626,11058.0
2019-10-31 10:00:00,154.2,154.2,154.04,154.07,33642.0,141.2626,141.2626,141.116,141.1435,33642.0
2019-10-31 10:05:00,154.08,154.15,154.04,154.12,16896.0,141.1527,141.2168,141.116,141.1893,16896.0
2019-10-31 10:10:00,154.15,154.15,153.83,153.84,37291.0,141.2168,141.2168,140.9236,140.9328,37291.0
2019-10-31 10:15:00,153.82,153.95,153.81,153.92,22055.0,140.9145,141.0336,140.9053,141.0061,22055.0
2019-10-31 10:20:00,153.93,153.93,153.63,153.66,161365.0,141.0152,141.0152,140.7404,140.7679,161365.0
2019-10-31 10:25:00,153.72,153.78,153.68,153.76,17878.0,140.8229,140.8778,140.7862,140.8595,17878.0
2019-10-31 10:30:00,153.75,153.75,153.48,153.49,45343.0,140.8503,140.8503,140.603,140.6122,45343.0
2019-10-31 10:35:00,153.49,153.6,153.42,153.59,59937.0,140.6122,140.7129,140.548,140.7038,59937.0
2019-10-31 10:40:00,153.58,153.71,153.54,153.68,12791.0,140.6946,140.8137,140.658,140.7862,12791.0
2019-10-31 10:45:00,153.69,153.8,153.65,153.79,23622.0,140.7954,140.8962,140.7587,140.887,23622.0
2019-10-31 10:50:00,153.8,153.87,153.77,153.87,14107.0,140.8962,140.9603,140.8687,140.9603,14107.0
2019-10-31 10:55:00,153.87,153.98,153.82,153.98,17102.0,140.9603,141.0611,140.9145,141.0611,17102.0
2019-10-31 11:00:00,153.98,154.0,153.95,153.95,9374.0,141.0611,141.0794,141.0336,141.0336,9374.0
2019-10-31 11:05:00,153.96,154.08,153.95,154.06,13895.0,141.0427,141.1527,141.0336,141.1343,13895.0
2019-10-31 11:10:00,154.06,154.09,154.01,154.03,10414.0,141.1343,141.1618,141.0885,141.1069,10414.0
2019-10-31 11:15:00,154.05,154.08,153.88,153.88,11786.0,141.1252,141.1527,140.9694,140.9694,11786.0
2019-10-31 11:20:00,153.87,153.96,153.87,153.94,9603.0,140.9603,141.0427,140.9603,141.0244,9603.0
2019-10-31 11:25:00,153.96,153.99,153.81,153.88,7701.0,141.0427,141.0702,140.9053,140.9694,7701.0
2019-10-31 11:30:00,153.86,153.96,153.81,153.81,10741.0,140.9511,141.0427,140.9053,140.9053,10741.0
2019-10-31 11:35:00,153.76,153.96,153.76,153.95,23880.0,140.8595,141.0427,140.8595,141.0336,23880.0
2019-10-31 11:40:00,153.95,154.05,153.94,153.97,13548.0,141.0336,141.1252,141.0244,141.0519,13548.0
2019-10-31 11:45:00,153.94,154.02,153.9,153.96,179260.0,141.0244,141.0977,140.9878,141.0427,179260.0
2019-10-31 11:50:00,154.01,154.04,153.98,154.03,3941.0,141.0885,141.116,141.0611,141.1069,3941.0
2019-10-31 11:55:00,154.06,154.06,153.95,153.95,19684.0,141.1343,141.1343,141.0336,141.0336,19684.0
2019-10-31 12:00:00,153.93,153.97,153.7,153.72,29894.0,141.0152,141.0519,140.8045,140.8229,29894.0
2019-10-31 12:05:00,153.73,153.79,153.65,153.77,21391.0,140.832,140.887,140.7587,140.8687,21391.0
2019-10-31 12:10:00,153.78,153.85,153.73,153.84,20186.0,140.8778,140.942,140.832,140.9328,20186.0
2019-10-31 12:15:00,153.84,153.84,153.7,153.7,16276.0,140.9328,140.9328,140.8045,140.8045,16276.0
2019-10-31 12:20:00,153.69,153.77,153.62,153.67,14968.0,140.7954,140.8687,140.7313,140.7771,14968.0
2019-10-31 12:25:00,153.67,153.79,153.66,153.77,9479.0,140.7771,140.887,140.7679,140.8687,9479.0
2019-10-31 12:30:00,153.75,153.78,153.65,153.66,26120.0,140.8503,140.8778,140.7587,140.7679,26120.0
2019-10-31 12:35:00,153.64,153.72,153.6,153.63,14582.0,140.7496,140.8229,140.7129,140.7404,14582.0
2019-10-31 12:40:00,153.64,153.64,153.53,153.62,12638.0,140.7496,140.7496,140.6488,140.7313,12638.0
2019-10-31 12:45:00,153.62,153.62,153.51,153.56,13650.0,140.7313,140.7313,140.6305,140.6763,13650.0
2019-10-31 12:50:00,153.56,153.62,153.53,153.61,21524.0,140.6763,140.7313,140.6488,140.7221,21524.0
2019-10-31 12:55:00,153.64,153.68,153.6,153.67,9450.0,140.7496,140.7862,140.7129,140.7771,9450.0
2019-10-31 13:00:00,153.67,153.76,153.62,153.7,13920.0,140.7771,140.8595,140.7313,140.8045,13920.0
2019-10-31 13:05:00,153.71,153.81,153.7,153.79,9019.0,140.8137,140.9053,140.8045,140.887,9019.0
2019-10-31 13:10:00,153.81,153.81,153.65,153.75,18369.0,140.9053,140.9053,140.7587,140.8503,18369.0
2019-10-31 13:15:00,153.75,153.77,153.7,153.75,11560.0,140.8503,140.8687,140.8045,140.8503,11560.0
2019-10-31 13:20:00,153.74,153.79,153.73,153.74,7258.0,140.8412,140.887,140.832,140.8412,7258.0
2019-10-31 13:25:00,153.75,153.81,153.73,153.8,6942.0,140.8503,140.9053,140.832,140.8962,6942.0
2019-10-31 13:30:00,153.81,153.89,153.79,153.87,13803.0,140.9053,140.9786,140.887,140.9603,13803.0
2019-10-31 13:35:00,153.87,153.92,153.85,153.86,4131.0,140.9603,141.0061,140.942,140.9511,4131.0
2019-10-31 13:40:00,153.86,153.88,153.81,153.81,14183.0,140.9511,140.9694,140.9053,140.9053,14183.0
2019-10-31 13:45:00,153.8,153.85,153.76,153.76,4623.0,140.8962,140.942,140.8595,140.8595,4623.0
2019-10-31 13:50:00,153.75,153.81,153.75,153.8,24165.0,140.8503,140.9053,140.8503,140.8962,24165.0
2019-10-31 13:55:00,153.82,153.86,153.76,153.76,33085.0,140.9145,140.9511,140.8595,140.8595,33085.0
2019-10-31 14:00:00,153.74,153.74,153.59,153.66,13298.0,140.8412,140.8412,140.7038,140.7679,13298.0
2019-10-31 14:05:00,153.68,153.74,153.67,153.7,9017.0,140.7862,140.8412,140.7771,140.8045,9017.0
2019-10-31 14:10:00,153.69,153.76,153.67,153.71,7073.0,140.7954,140.8595,140.7771,140.8137,7073.0
2019-10-31 14:15:00,153.72,153.73,153.63,153.67,21101.0,140.8229,140.832,140.7404,140.7771,21101.0
2019-10-31 14:20:00,153.67,153.72,153.63,153.69,20364.0,140.7771,140.8229,140.7404,140.7954,20364.0
2019-10-31 14:25:00,153.71,153.79,153.68,153.75,9539.0,140.8137,140.887,140.7862,140.8503,9539.0
2019-10-31 14:30:00,153.73,153.82,153.71,153.71,16911.0,140.832,140.9145,140.8137,140.8137,16911.0
2019-10-31 14:35:00,153.74,153.79,153.7,153.7,10856.0,140.8412,140.887,140.8045,140.8045,10856.0
2019-10-31 14:40:00,153.69,153.7,153.6,153.64,40730.0,140.7954,140.8045,140.7129,140.7496,40730.0
2019-10-31 14:45:00,153.64,153.66,153.54,153.65,21766.0,140.7496,140.7679,140.658,140.7587,21766.0
2019-10-31 14:50:00,153.66,153.7,153.63,153.69,15019.0,140.7679,140.8045,140.7404,140.7954,15019.0
2019-10-31 14:55:00,153.7,153.76,153.67,153.74,27365.0,140.8045,140.8595,140.7771,140.8412,27365.0
2019-10-31 15:00:00,153.76,153.8,153.7,153.8,16693.0,140.8595,140.8962,140.8045,140.8962,16693.0
2019-10-31 15:05:00,153.8,153.84,153.77,153.8,17871.0,140.8962,140.9328,140.8687,140.8962,17871.0
2019-10-31 15:10:00,153.8,153.94,153.79,153.91,13531.0,140.8962,141.0244,140.887,140.9969,13531.0
2019-10-31 15:15:00,153.91,153.95,153.87,153.93,18638.0,140.9969,141.0336,140.9603,141.0152,18638.0
2019-10-31 15:20:00,153.92,153.93,153.85,153.88,14796.0,141.0061,141.0152,140.942,140.9694,14796.0
2019-10-31 15:25:00,153.88,153.89,153.82,153.82,10673.0,140.9694,140.9786,140.9145,140.9145,10673.0
2019-10-31 15:30:00,153.83,154.1,153.82,154.08,20644.0,140.9236,141.171,140.9145,141.1527,20644.0
2019-10-31 15:35:00,154.07,154.07,153.91,153.94,15047.0,141.1435,141.1435,140.9969,141.0244,15047.0
2019-10-31 15:40:00,153.98,153.98,153.92,153.92,23007.0,141.0611,141.0611,141.0061,141.0061,23007.0
2019-10-31 15:45:00,153.93,153.95,153.86,153.89,12860.0,141.0152,141.0336,140.9511,140.9786,12860.0
2019-10-31 15:50:00,153.89,153.97,153.79,153.93,53028.0,140.9786,141.0519,140.887,141.0152,53028.0
2019-10-31 15:55:00,153.92,154.27,153.87,154.2,147778.0,141.0061,141.3267,140.9603,141.2626,147778.0
2019-11-01 09:30:00,155.0,155.05,154.92,154.99,106099.0,141.9955,142.0413,141.9222,141.9863,106099.0
2019-11-01 09:35:00,155.02,155.14,155.0,155.11,43424.0,142.0138,142.1237,141.9955,142.0962,43424.0
2019-11-01 09:40:00,155.1,155.17,155.03,155.15,18533.0,142.0871,142.1512,142.023,142.1329,18533.0
2019-11-01 09:45:00,155.16,155.2,155.13,155.18,14063.0,142.1421,142.1787,142.1146,142.1604,14063.0
2019-11-01 09:50:00,155.18,155.33,155.18,155.32,24393.0,142.1604,142.2978,142.1604,142.2886,24393.0
2019-11-01 09:55:00,155.33,155.35,155.25,155.3,26920.0,142.2978,142.3161,142.2245,142.2703,26920.0
2019-11-01 10:00:00,155.26,155.61,155.1,155.52,63091.0,142.2337,142.5543,142.0871,142.4718,63091.0
2019-11-01 10:05:00,155.51,155.62,155.51,155.56,14968.0,142.4627,142.5635,142.4627,142.5085,14968.0
2019-11-01 10:10:00,155.56,155.62,155.55,155.6,33053.0,142.5085,142.5635,142.4993,142.5451,33053.0
2019-11-01 10:15:00,155.62,155.63,155.54,155.55,21763.0,142.5635,142.5726,142.4902,142.4993,21763.0
2019-11-01 10:20:00,155.54,155.54,155.48,155.53,25331.0,142.4902,142.4902,142.4352,142.481,25331.0
2019-11-01 10:25:00,155.55,155.56,155.45,155.48,10226.0,142.4993,142.5085,142.4077,142.4352,10226.0
2019-11-01 10:30:00,155.48,155.54,155.47,155.51,39331.0,142.4352,142.4902,142.426,142.4627,39331.0
2019-11-01 10:35:00,155.49,155.49,155.4,155.48,15148.0,142.4444,142.4444,142.3619,142.4352,15148.0
2019-11-01 10:40:00,155.5,155.53,155.48,155.52,14650.0,142.4535,142.481,142.4352,142.4718,14650.0
2019-11-01 10:45:00,155.51,155.53,155.45,155.49,31540.0,142.4627,142.481,142.4077,142.4444,31540.0
2019-11-01 10:50:00,155.46,155.54,155.46,155.54,88387.0,142.4169,142.4902,142.4169,142.4902,88387.0
2019-11-01 10:55:00,155.55,155.57,155.51,155.55,29749.0,142.4993,142.5177,142.4627,142.4993,29749.0
2019-11-01 11:00:00,155.54,155.58,155.46,155.47,16921.0,142.4902,142.5268,142.4169,142.426,16921.0
2019-11-01 11:05:00,155.48,155.55,155.47,155.55,29968.0,142.4352,142.4993,142.426,142.4993,29968.0
2019-11-01 11:10:00,155.55,155.56,155.52,155.53,31166.0,142.4993,142.5085,142.4718,142.481,31166.0
2019-11-01 11:15:00,155.52,155.54,155.49,155.5,36513.0,142.4718,142.4902,142.4444,142.4535,36513.0
2019-11-01 11:20:00,155.5,155.52,155.47,155.5,24187.0,142.4535,142.4718,142.426,142.4535,24187.0
2019-11-01 11:25:00,155.5,155.51,155.4,155.46,27844.0,142.4535,142.4627,142.3619,142.4169,27844.0
2019-11-01 11:30:00,155.45,155.48,155.44,155.46,22370.0,142.4077,142.4352,142.3986,142.4169,22370.0
2019-11-01 11:35:00,155.47,155.5,155.45,155.46,26254.0,142.426,142.4535,142.4077,142.4169,26254.0
2019-11-01 11:40:00,155.46,155.51,155.46,155.5,8888.0,142.4169,142.4627,142.4169,142.4535,8888.0
2019-11-01 11:45:00,155.48,155.54,155.48,155.52,13654.0,142.4352,142.4902,142.4352,142.4718,13654.0
2019-11-01 11:50:00,155.53,155.55,155.5,155.5,21879.0,142.481,142.4993,142.4535,142.4535,21879.0
2019-11-01 11:55:00,155.5,155.52,155.49,155.5,17125.0,142.4535,142.4718,142.4444,142.4535,17125.0
2019-11-01 12:00:00,155.5,155.51,155.43,155.43,9717.0,142.4535,142.4627,142.3894,142.3894,9717.0
2019-11-01 12:05:00,155.44,155.45,155.37,155.4,29242.0,142.3986,142.4077,142.3344,142.3619,29242.0
2019-11-01 12:10:00,155.4,155.4,155.3,155.32,28765.0,142.3619,142.3619,142.2703,142.2886,28765.0
2019-11-01 12:15:00,155.31,155.31,155.24,155.31,11696.0,142.2795,142.2795,142.2153,142.2795,11696.0
2019-11-01 12:20:00,155.34,155.41,155.32,155.39,17733.0,142.3069,142.3711,142.2886,142.3528,17733.0
2019-11-01 12:25:00,155.4,155.42,155.37,155.42,11808.0,142.3619,142.3802,142.3344,142.3802,11808.0
2019-11-01 12:30:00,155.44,155.45,155.4,155.45,15441.0,142.3986,142.4077,142.3619,142.4077,15441.0
2019-11-01 12:35:00,155.44,155.5,155.44,155.49,14066.0,142.3986,142.4535,142.3986,142.4444,14066.0
2019-11-01 12:40:00,155.47,155.5,155.46,155.47,13360.0,142.426,142.4535,142.4169,142.426,13360.0
2019-11-01 12:45:00,155.47,155.48,155.42,155.42,18413.0,142.426,142.4352,142.3802,142.3802,18413.0
2019-11-01 12:50:00,155.42,155.45,155.4,155.4,18149.0,142.3802,142.4077,142.3619,142.3619,18149.0
2019-11-01 12:55:00,155.4,155.42,155.34,155.36,35512.0,142.3619,142.3802,142.3069,142.3253,35512.0
2019-11-01 13:00:00,155.35,155.43,155.33,155.43,10793.0,142.3161,142.3894,142.2978,142.3894,10793.0
2019-11-01 13:05:00,155.42,155.45,155.41,155.44,11226.0,142.3802,142.4077,142.3711,142.3986,11226.0
2019-11-01 13:10:00,155.43,155.53,155.41,155.52,10352.0,142.3894,142.481,142.3711,142.4718,10352.0
2019-11-01 13:15:00,155.52,155.57,155.51,155.52,29983.0,142.4718,142.5177,142.4627,142.4718,29983.0
2019-11-01 13:20:00,155.52,155.6,155.52,155.55,29158.0,142.4718,142.5451,142.4718,142.4993,29158.0
2019-11-01 13:25:00,155.55,155.58,155.53,155.56,14109.0,142.4993,142.5268,142.481,142.5085,14109.0
2019-11-01 13:30:00,155.56,155.6,155.55,155.57,23308.0,142.5085,142.5451,142.4993,142.5177,23308.0
2019-11-01 13:35:00,155.58,155.63,155.56,155.62,29262.0,142.5268,142.5726,142.5085,142.5635,29262.0
2019-11-01 13:40:00,155.62,155.64,155.61,155.63,7601.0,142.5635,142.5818,142.5543,142.5726,7601.0
2019-11-01 13:45:00,155.63,155.72,155.63,155.69,13268.0,142.5726,142.6551,142.5726,142.6276,13268.0
2019-11-01 13:50:00,155.7,155.71,155.65,155.68,17463.0,142.6367,142.6459,142.5909,142.6184,17463.0
2019-11-01 13:55:00,155.67,155.67,155.62,155.65,13805.0,142.6093,142.6093,142.5635,142.5909,13805.0
2019-11-01 14:00:00,155.66,155.67,155.6,155.62,29075.0,142.6001,142.6093,142.5451,142.5635,29075.0
2019-11-01 14:05:00,155.62,155.63,155.59,155.6,12198.0,142.5635,142.5726,142.536,142.5451,12198.0
2019-11-01 14:10:00,155.61,155.65,155.6,155.64,6280.0,142.5543,142.5909,142.5451,142.5818,6280.0
2019-11-01 14:15:00,155.64,155.65,155.56,155.56,27361.0,142.5818,142.5909,142.5085,142.5085,27361.0
2019-11-01 14:20:00,155.57,155.58,155.52,155.52,11877.0,142.5177,142.5268,142.4718,142.4718,11877.0
2019-11-01 14:25:00,155.52,155.62,155.51,155.61,11860.0,142.4718,142.5635,142.4627,142.5543,11860.0
2019-11-01 14:30:00,155.61,155.64,155.58,155.61,26022.0,142.5543,142.5818,142.5268,142.5543,26022.0
2019-11-01 14:35:00,155.61,155.62,155.59,155.59,10316.0,142.5543,142.5635,142.536,142.536,10316.0
2019-11-01 14:40:00,155.59,155.62,155.58,155.6,12698.0,142.536,142.5635,142.5268,142.5451,12698.0
2019-11-01 14:45:00,155.6,155.62,155.58,155.61,118043.0,142.5451,142.5635,142.5268,142.5543,118043.0
2019-11-01 14:50:00,155.62,155.62,155.54,155.56,13293.0,142.5635,142.5635,142.4902,142.5085,13293.0
2019-11-01 14:55:00,155.56,155.64,155.55,155.62,17377.0,142.5085,142.5818,142.4993,142.5635,17377.0
2019-11-01 15:00:00,155.61,155.61,155.55,155.55,30534.0,142.5543,142.5543,142.4993,142.4993,30534.0
2019-11-01 15:05:00,155.54,155.6,155.54,155.58,35191.0,142.4902,142.5451,142.4902,142.5268,35191.0
2019-11-01 15:10:00,155.57,155.63,155.56,155.63,29210.0,142.5177,142.5726,142.5085,142.5726,29210.0
2019-11-01 15:15:00,155.63,155.65,155.59,155.62,54541.0,142.5726,142.5909,142.536,142.5635,54541.0
2019-11-01 15:20:00,155.61,155.61,155.49,155.5,60994.0,142.5543,142.5543,142.4444,142.4535,60994.0
2019-11-01 15:25:00,155.49,155.59,155.47,155.57,17150.0,142.4444,142.536,142.426,142.5177,17150.0
2019-11-01 15:30:00,155.58,155.65,155.58,155.65,18959.0,142.5268,142.5909,142.5268,142.5909,18959.0
2019-11-01 15:35:00,155.65,155.7,155.64,155.68,31971.0,142.5909,142.6367,142.5818,142.6184,31971.0
2019-11-01 15:40:00,155.68,155.71,155.65,155.65,29622.0,142.6184,142.6459,142.5909,142.5909,29622.0
2019-11-01 15:45:00,155.64,155.64,155.52,155.54,40297.0,142.5818,142.5818,142.4718,142.4902,40297.0
2019-11-01 15:50:00,155.55,155.65,155.5,155.63,37784.0,142.4993,142.5909,142.4535,142.5726,37784.0
2019-11-01 15:55:00,155.63,155.8,155.62,155.8,66358.0,142.5726,142.7284,142.5635,142.7284,66358.0
2019-11-04 09:30:00,156.7,156.77,156.56,156.65,154077.0,143.5528,143.617,143.4246,143.507,154077.0
2019-11-04 09:35:00,156.66,156.69,156.55,156.58,36541.0,143.5162,143.5437,143.4154,143.4429,36541.0
2019-11-04 09:40:00,156.58,156.71,156.56,156.63,33963.0,143.4429,143.562,143.4246,143.4887,33963.0
2019-11-04 09:45:00,156.58,156.63,156.51,156.59,11767.0,143.4429,143.4887,143.3788,143.4521,11767.0
2019-11-04 09:50:00,156.59,156.6,156.51,156.53,23392.0,143.4521,143.4612,143.3788,143.3971,23392.0
2019-11-04 09:55:00,156.53,156.55,156.48,156.5,15727.0,143.3971,143.4154,143.3513,143.3696,15727.0
2019-11-04 10:00:00,156.51,156.53,156.34,156.39,51230.0,143.3788,143.3971,143.223,143.2689,51230.0
2019-11-04 10:05:00,156.41,156.45,156.37,156.42,34130.0,143.2872,143.3238,143.2505,143.2963,34130.0
2019-11-04 10:10:00,156.43,156.47,156.39,156.41,29191.0,143.3055,143.3421,143.2689,143.2872,29191.0
2019-11-04 10:15:00,156.4,156.5,156.39,156.48,15873.0,143.278,143.3696,143.2689,143.3513,15873.0
2019-11-04 10:20:00,156.49,156.54,156.49,156.51,57259.0,143.3605,143.4063,143.3605,143.3788,57259.0
2019-11-04 10:25:00,156.5,156.6,156.46,156.6,24130.0,143.3696,143.4612,143.333,143.4612,24130.0
2019-11-04 10:30:00,156.59,156.61,156.55,156.56,16382.0,143.4521,143.4704,143.4154,143.4246,16382.0
2019-11-04 10:35:00,156.5,156.52,156.45,156.47,24529.0,143.3696,143.3879,143.3238,143.3421,24529.0
2019-11-04 10:40:00,156.48,156.53,156.45,156.5,23581.0,143.3513,143.3971,143.3238,143.3696,23581.0
2019-11-04 10:45:00,156.49,156.51,156.43,156.45,20056.0,143.3605,143.3788,143.3055,143.3238,20056.0
2019-11-04 10:50:00,156.44,156.46,156.36,156.4,24735.0,143.3147,143.333,143.2414,143.278,24735.0
2019-11-04 10:55:00,156.37,156.43,156.33,156.43,27109.0,143.2505,143.3055,143.2139,143.3055,27109.0
2019-11-04 11:00:00,156.42,156.54,156.35,156.51,32719.0,143.2963,143.4063,143.2322,143.3788,32719.0
2019-11-04 11:05:00,156.54,156.57,156.52,156.55,13309.0,143.4063,143.4338,143.3879,143.4154,13309.0
2019-11-04 11:10:00,156.57,156.58,156.49,156.52,61167.0,143.4338,143.4429,143.3605,143.3879,61167.0
2019-11-04 11:15:00,156.55,156.55,156.5,156.52,13846.0,143.4154,143.4154,143.3696,143.3879,13846.0
2019-11-04 11:20:00,156.52,156.56,156.48,156.52,12570.0,143.3879,143.4246,143.3513,143.3879,12570.0
2019-11-04 11:25:00,156.52,156.57,156.45,156.47,15925.0,143.3879,143.4338,143.3238,143.3421,15925.0
2019-11-04 11:30:00,156.47,156.51,156.43,156.48,13673.0,143.3421,143.3788,143.3055,143.3513,13673.0
2019-11-04 11:35:00,156.48,156.51,156.44,156.44,15338.0,143.3513,143.3788,143.3147,143.3147,15338.0
2019-11-04 11:40:00,156.43,156.44,156.37,156.41,17869.0,143.3055,143.3147,143.2505,143.2872,17869.0
2019-11-04 11:45:00,156.43,156.46,156.38,156.45,7554.0,143.3055,143.333,143.2597,143.3238,7554.0
2019-11-04 11:50:00,156.45,156.49,156.43,156.45,11879.0,143.3238,143.3605,143.3055,143.3238,11879.0
2019-11-04 11:55:00,156.47,156.47,156.37,156.37,9348.0,143.3421,143.3421,143.2505,143.2505,9348.0
2019-11-04 12:00:00,156.38,156.4,156.31,156.38,10256.0,143.2597,143.278,143.1956,143.2597,10256.0
2019-11-04 12:05:00,156.39,156.44,156.38,156.42,3505.0,143.2689,143.3147,143.2597,143.2963,3505.0
2019-11-04 12:10:00,156.41,156.48,156.41,156.45,15472.0,143.2872,143.3513,143.2872,143.3238,15472.0
2019-11-04 12:15:00,156.45,156.48,156.41,156.43,22491.0,143.3238,143.3513,143.2872,143.3055,22491.0
2019-11-04 12:20:00,156.45,156.45,156.39,156.4,10614.0,143.3238,143.3238,143.2689,143.278,10614.0
2019-11-04 12:25:00,156.39,156.41,156.36,156.39,17869.0,143.2689,143.2872,143.2414,143.2689,17869.0
2019-11-04 12:30:00,156.38,156.38,156.35,156.38,6843.0,143.2597,143.2597,143.2322,143.2597,6843.0
2019-11-04 12:35:00,156.38,156.39,156.33,156.34,9808.0,143.2597,143.2689,143.2139,143.223,9808.0
2019-11-04 12:40:00,156.35,156.41,156.32,156.41,5011.0,143.2322,143.2872,143.2047,143.2872,5011.0
2019-11-04 12:45:00,156.41,156.42,156.38,156.4,7139.0,143.2872,143.2963,143.2597,143.278,7139.0
2019-11-04 12:50:00,156.39,156.46,156.39,156.46,15701.0,143.2689,143.333,143.2689,143.333,15701.0
2019-11-04 12:55:00,156.46,156.48,156.45,156.47,8827.0,143.333,143.3513,143.3238,143.3421,8827.0
2019-11-04 13:00:00,156.48,156.48,156.41,156.45,8501.0,143.3513,143.3513,143.2872,143.3238,8501.0
2019-11-04 13:05:00,156.46,156.46,156.42,156.43,5518.0,143.333,143.333,143.2963,143.3055,5518.0
2019-11-04 13:10:00,156.43,156.47,156.42,156.45,7326.0,143.3055,143.3421,143.2963,143.3238,7326.0
2019-11-04 13:15:00,156.45,156.5,156.44,156.47,11114.0,143.3238,143.3696,143.3147,143.3421,11114.0
2019-11-04 13:20:00,156.49,156.53,156.48,156.52,8532.0,143.3605,143.3971,143.3513,143.3879,8532.0
2019-11-04 13:25:00,156.53,156.54,156.51,156.52,8342.0,143.3971,143.4063,143.3788,143.3879,8342.0
2019-11-04 13:30:00,156.51,156.54,156.49,156.49,5434.0,143.3788,143.4063,143.3605,143.3605,5434.0
2019-11-04 13:35:00,156.51,156.51,156.46,156.48,10447.0,143.3788,143.3788,143.333,143.3513,10447.0
2019-11-04 13:40:00,156.46,156.51,156.46,156.51,199485.0,143.333,143.3788,143.333,143.3788,199485.0
2019-11-04 13:45:00,156.51,156.54,156.49,156.53,8926.0,143.3788,143.4063,143.3605,143.3971,8926.0
2019-11-04 13:50:00,156.53,156.55,156.51,156.53,9578.0,143.3971,143.4154,143.3788,143.3971,9578.0
2019-11-04 13:55:00,156.54,156.54,156.51,156.52,9314.0,143.4063,143.4063,143.3788,143.3879,9314.0
2019-11-04 14:00:00,156.52,156.54,156.47,156.48,14792.0,143.3879,143.4063,143.3421,143.3513,14792.0
2019-11-04 14:05:00,156.48,156.49,156.43,156.45,5940.0,143.3513,143.3605,143.3055,143.3238,5940.0
2019-11-04 14:10:00,156.45,156.47,156.43,156.46,6196.0,143.3238,143.3421,143.3055,143.333,6196.0
2019-11-04 14:15:00,156.46,156.47,156.43,156.46,8998.0,143.333,143.3421,143.3055,143.333,8998.0
2019-11-04 14:20:00,156.47,156.51,156.46,156.5,7407.0,143.3421,143.3788,143.333,143.3696,7407.0
2019-11-04 14:25:00,156.49,156.52,156.48,156.5,9798.0,143.3605,143.3879,143.3513,143.3696,9798.0
2019-11-04 14:30:00,156.51,156.53,156.48,156.53,10269.0,143.3788,143.3971,143.3513,143.3971,10269.0
2019-11-04 14:35:00,156.53,156.54,156.51,156.52,24018.0,143.3971,143.4063,143.3788,143.3879,24018.0
2019-11-04 14:40:00,156.52,156.54,156.47,156.48,12767.0,143.3879,143.4063,143.3421,143.3513,12767.0
2019-11-04 14:45:00,156.47,156.5,156.46,156.46,8777.0,143.3421,143.3696,143.333,143.333,8777.0
2019-11-04 14:50:00,156.45,156.48,156.4,156.42,18089.0,143.3238,143.3513,143.278,143.2963,18089.0
2019-11-04 14:55:00,156.43,156.43,156.38,156.41,19011.0,143.3055,143.3055,143.2597,143.2872,19011.0
2019-11-04 15:00:00,156.43,156.43,156.35,156.36,9776.0,143.3055,143.3055,143.2322,143.2414,9776.0
2019-11-04 15:05:00,156.36,156.39,156.33,156.36,25326.0,143.2414,143.2689,143.2139,143.2414,25326.0
2019-11-04 15:10:00,156.36,156.36,156.21,156.22,18978.0,143.2414,143.2414,143.104,143.1131,18978.0
2019-11-04 15:15:00,156.2,156.28,156.18,156.25,31098.0,143.0948,143.1681,143.0765,143.1406,31098.0
2019-11-04 15:20:00,156.25,156.36,156.24,156.32,15423.0,143.1406,143.2414,143.1314,143.2047,15423.0
2019-11-04 15:25:00,156.34,156.35,156.2,156.23,31574.0,143.223,143.2322,143.0948,143.1223,31574.0
2019-11-04 15:30:00,156.23,156.3,156.19,156.26,40211.0,143.1223,143.1864,143.0856,143.1498,40211.0
2019-11-04 15:35:00,156.25,156.26,156.18,156.21,13858.0,143.1406,143.1498,143.0765,143.104,13858.0
2019-11-04 15:40:00,156.22,156.31,156.22,156.29,25342.0,143.1131,143.1956,143.1131,143.1772,25342.0
2019-11-04 15:45:00,156.28,156.32,156.27,156.31,17099.0,143.1681,143.2047,143.1589,143.1956,17099.0
2019-11-04 15:50:00,156.33,156.46,156.3,156.39,23693.0,143.2139,143.333,143.1864,143.2689,23693.0
2019-11-04 15:55:00,156.39,156.41,156.31,156.4,147515.0,143.2689,143.2872,143.1956,143.278,147515.0
2019-11-05 09:30:00,156.6,156.6,156.44,156.5,276276.0,143.4612,143.4612,143.3147,143.3696,276276.0
2019-11-05 09:35:00,156.52,156.54,156.41,156.42,32880.0,143.3879,143.4063,143.2872,143.2963,32880.0
2019-11-05 09:40:00,156.42,156.46,156.41,156.45,19789.0,143.2963,143.333,143.2872,143.3238,19789.0
2019-11-05 09:45:00,156.46,156.46,156.38,156.45,30248.0,143.333,143.333,143.2597,143.3238,30248.0
2019-11-05 09:50:00,156.48,156.49,156.43,156.47,26958.0,143.3513,143.3605,143.3055,143.3421,26958.0
2019-11-05 09:55:00,156.47,156.51,156.43,156.45,30633.0,143.3421,143.3788,143.3055,143.3238,30633.0
2019-11-05 10:00:00,156.51,156.78,156.51,156.66,65029.0,143.3788,143.6261,143.3788,143.5162,65029.0
2019-11-05 10:05:00,156.68,156.68,156.34,156.42,24074.0,143.5345,143.5345,143.223,143.2963,24074.0
2019-11-05 10:10:00,156.4,156.4,156.18,156.31,42807.0,143.278,143.278,143.0765,143.1956,42807.0
2019-11-05 10:15:00,156.31,156.36,156.22,156.32,26864.0,143.1956,143.2414,143.1131,143.2047,26864.0
2019-11-05 10:20:00,156.32,156.39,156.29,156.3,23817.0,143.2047,143.2689,143.1772,143.1864,23817.0
2019-11-05 10:25:00,156.28,156.3,156.17,156.19,24395.0,143.1681,143.1864,143.0673,143.0856,24395.0
2019-11-05 10:30:00,156.21,156.29,156.2,156.27,23555.0,143.104,143.1772,143.0948,143.1589,23555.0
2019-11-05 10:35:00,156.24,156.34,156.22,156.24,22299.0,143.1314,143.223,143.1131,143.1314,22299.0
2019-11-05 10:40:00,156.25,156.28,156.12,156.12,38712.0,143.1406,143.1681,143.0215,143.0215,38712.0
2019-11-05 10:45:00,156.16,156.16,156.07,156.14,67279.0,143.0582,143.0582,142.9757,143.0398,67279.0
2019-11-05 10:50:00,156.14,156.21,156.1,156.14,23232.0,143.0398,143.104,143.0032,143.0398,23232.0
2019-11-05 10:55:00,156.16,156.21,156.13,156.18,35747.0,143.0582,143.104,143.0307,143.0765,35747.0
2019-11-05 11:00:00,156.17,156.27,156.17,156.24,31417.0,143.0673,143.1589,143.0673,143.1314,31417.0
2019-11-05 11:05:00,156.24,156.33,156.21,156.28,28460.0,143.1314,143.2139,143.104,143.1681,28460.0
2019-11-05 11:10:00,156.3,156.32,156.28,156.3,16758.0,143.1864,143.2047,143.1681,143.1864,16758.0
2019-11-05 11:15:00,156.32,156.39,156.32,156.34,27063.0,143.2047,143.2689,143.2047,143.223,27063.0
2019-11-05 11:20:00,156.33,156.34,156.23,156.26,20931.0,143.2139,143.223,143.1223,143.1498,20931.0
2019-11-05 11:25:00,156.25,156.3,156.23,156.3,43981.0,143.1406,143.1864,143.1223,143.1864,43981.0
2019-11-05 11:30:00,156.28,156.32,156.26,156.32,27421.0,143.1681,143.2047,143.1498,143.2047,27421.0
2019-11-05 11:35:00,156.31,156.37,156.25,156.27,27034.0,143.1956,143.2505,143.1406,143.1589,27034.0
2019-11-05 11:40:00,156.25,156.27,156.21,156.24,29167.0,143.1406,143.1589,143.104,143.1314,29167.0
2019-11-05 11:45:00,156.24,156.26,156.16,156.17,32927.0,143.1314,143.1498,143.0582,143.0673,32927.0
2019-11-05 11:50:00,156.16,156.23,156.15,156.2,38443.0,143.0582,143.1223,143.049,143.0948,38443.0
2019-11-05 11:55:00,156.2,156.27,156.18,156.24,34812.0,143.0948,143.1589,143.0765,143.1314,34812.0
2019-11-05 12:00:00,156.22,156.29,156.21,156.26,16915.0,143.1131,143.1772,143.104,143.1498,16915.0
2019-11-05 12:05:00,156.27,156.31,156.23,156.27,10035.0,143.1589,143.1956,143.1223,143.1589,10035.0
2019-11-05 12:10:00,156.27,156.28,156.19,156.2,18549.0,143.1589,143.1681,143.0856,143.0948,18549.0
2019-11-05 12:15:00,156.2,156.22,156.17,156.18,15170.0,143.0948,143.1131,143.0673,143.0765,15170.0
2019-11-05 12:20:00,156.19,156.24,156.12,156.12,12164.0,143.0856,143.1314,143.0215,143.0215,12164.0
2019-11-05 12:25:00,156.11,156.15,156.09,156.13,18526.0,143.0123,143.049,142.994,143.0307,18526.0
2019-11-05 12:30:00,156.12,156.14,156.08,156.1,21079.0,143.0215,143.0398,142.9849,143.0032,21079.0
2019-11-05 12:35:00,156.12,156.18,156.11,156.17,9020.0,143.0215,143.0765,143.0123,143.0673,9020.0
2019-11-05 12:40:00,156.17,156.27,156.17,156.26,10581.0,143.0673,143.1589,143.0673,143.1498,10581.0
2019-11-05 12:45:00,156.26,156.3,156.25,156.27,26870.0,143.1498,143.1864,143.1406,143.1589,26870.0
2019-11-05 12:50:00,156.26,156.32,156.26,156.31,7200.0,143.1498,143.2047,143.1498,143.1956,7200.0
2019-11-05 12:55:00,156.31,156.36,156.31,156.34,15296.0,143.1956,143.2414,143.1956,143.223,15296.0
2019-11-05 13:00:00,156.34,156.35,156.29,156.3,12429.0,143.223,143.2322,143.1772,143.1864,12429.0
2019-11-05 13:05:00,156.32,156.33,156.3,156.3,16285.0,143.2047,143.2139,143.1864,143.1864,16285.0
2019-11-05 13:10:00,156.3,156.4,156.29,156.39,18899.0,143.1864,143.278,143.1772,143.2689,18899.0
2019-11-05 13:15:00,156.38,156.41,156.34,156.37,14953.0,143.2597,143.2872,143.223,143.2505,14953.0
2019-11-05 13:20:00,156.36,156.37,156.32,156.33,10484.0,143.2414,143.2505,143.2047,143.2139,10484.0
2019-11-05 13:25:00,156.34,156.38,156.32,156.34,30969.0,143.223,143.2597,143.2047,143.223,30969.0
2019-11-05 13:30:00,156.33,156.38,156.3,156.37,19524.0,143.2139,143.2597,143.1864,143.2505,19524.0
2019-11-05 13:35:00,156.35,156.37,156.28,156.33,17938.0,143.2322,143.2505,143.1681,143.2139,17938.0
2019-11-05 13:40:00,156.33,156.35,156.32,156.33,10907.0,143.2139,143.2322,143.2047,143.2139,10907.0
2019-11-05 13:45:00,156.34,156.35,156.28,156.3,10824.0,143.223,143.2322,143.1681,143.1864,10824.0
2019-11-05 13:50:00,156.31,156.37,156.3,156.34,57507.0,143.1956,143.2505,143.1864,143.223,57507.0
2019-11-05 13:55:00,156.34,156.42,156.34,156.37,13978.0,143.223,143.2963,143.223,143.2505,13978.0
2019-11-05 14:00:00,156.36,156.38,156.32,156.34,14325.0,143.2414,143.2597,143.2047,143.223,14325.0
2019-11-05 14:05:00,156.34,156.42,156.34,156.42,14494.0,143.223,143.2963,143.223,143.2963,14494.0
2019-11-05 14:10:00,156.42,156.44,156.41,156.42,14783.0,143.2963,143.3147,143.2872,143.2963,14783.0
2019-11-05 14:15:00,156.42,156.46,156.4,156.45,17226.0,143.2963,143.333,143.278,143.3238,17226.0
2019-11-05 14:20:00,156.44,156.44,156.39,156.43,25286.0,143.3147,143.3147,143.2689,143.3055,25286.0
2019-11-05 14:25:00,156.43,156.44,156.4,156.42,10382.0,143.3055,143.3147,143.278,143.2963,10382.0
2019-11-05 14:30:00,156.42,156.47,156.4,156.41,12935.0,143.2963,143.3421,143.278,143.2872,12935.0
2019-11-05 14:35:00,156.43,156.43,156.37,156.38,37798.0,143.3055,143.3055,143.2505,143.2597,37798.0
2019-11-05 14:40:00,156.36,156.41,156.35,156.4,31927.0,143.2414,143.2872,143.2322,143.278,31927.0
2019-11-05 14:45:00,156.4,156.42,156.38,156.4,25810.0,143.278,143.2963,143.2597,143.278,25810.0
2019-11-05 14:50:00,156.4,156.41,156.37,156.41,12853.0,143.278,143.2872,143.2505,143.2872,12853.0
2019-11-05 14:55:00,156.4,156.43,156.39,156.4,20846.0,143.278,143.3055,143.2689,143.278,20846.0
2019-11-05 15:00:00,156.41,156.41,156.35,156.39,13163.0,143.2872,143.2872,143.2322,143.2689,13163.0
2019-11-05 15:05:00,156.39,156.4,156.32,156.39,24277.0,143.2689,143.278,143.2047,143.2689,24277.0
2019-11-05 15:10:00,156.38,156.38,156.33,156.36,13628.0,143.2597,143.2597,143.2139,143.2414,13628.0
2019-11-05 15:15:00,156.35,156.36,156.28,156.31,17358.0,143.2322,143.2414,143.1681,143.1956,17358.0
2019-11-05 15:20:00,156.3,156.37,156.3,156.37,11866.0,143.1864,143.2505,143.1864,143.2505,11866.0
2019-11-05 15:25:00,156.38,156.38,156.31,156.32,16244.0,143.2597,143.2597,143.1956,143.2047,16244.0
2019-11-05 15:30:00,156.31,156.35,156.22,156.28,10151.0,143.1956,143.2322,143.1131,143.1681,10151.0
2019-11-05 15:35:00,156.26,156.38,156.26,156.36,10411.0,143.1498,143.2597,143.1498,143.2414,10411.0
2019-11-05 15:40:00,156.36,156.39,156.35,156.36,12377.0,143.2414,143.2689,143.2322,143.2414,12377.0
2019-11-05 15:45:00,156.35,156.38,156.26,156.26,13705.0,143.2322,143.2597,143.1498,143.1498,13705.0
2019-11-05 15:50:00,156.28,156.32,156.24,156.27,52599.0,143.1681,143.2047,143.1314,143.1589,52599.0
2019-11-05 15:55:00,156.26,156.28,156.13,156.23,60790.0,143.1498,143.1681,143.0307,143.1223,60790.0
2019-11-06 09:30:00,156.24,156.26,155.93,155.93,115523.0,143.1314,143.1498,142.8474,142.8474,115523.0
2019-11-06 09:35:00,155.94,155.99,155.86,155.96,31423.0,142.8566,142.9024,142.7833,142.8749,31423.0
2019-11-06 09:40:00,155.95,156.06,155.92,156.01,20797.0,142.8658,142.9665,142.8383,142.9207,20797.0
2019-11-06 09:45:00,156.03,156.03,155.93,155.95,15629.0,142.9391,142.9391,142.8474,142.8658,15629.0
2019-11-06 09:50:00,155.95,156.04,155.93,156.0,9498.0,142.8658,142.9482,142.8474,142.9116,9498.0
2019-11-06 09:55:00,156.0,156.13,156.0,156.11,9200.0,142.9116,143.0307,142.9116,143.0123,9200.0
2019-11-06 10:00:00,156.11,156.18,156.1,156.13,31878.0,143.0123,143.0765,143.0032,143.0307,31878.0
2019-11-06 10:05:00,156.13,156.18,156.12,156.15,14040.0,143.0307,143.0765,143.0215,143.049,14040.0
2019-11-06 10:10:00,156.17,156.24,156.13,156.21,25999.0,143.0673,143.1314,143.0307,143.104,25999.0
2019-11-06 10:15:00,156.2,156.21,156.14,156.15,11291.0,143.0948,143.104,143.0398,143.049,11291.0
2019-11-06 10:20:00,156.15,156.2,156.12,156.19,19567.0,143.049,143.0948,143.0215,143.0856,19567.0
2019-11-06 10:25:00,156.2,156.2,156.05,156.07,7618.0,143.0948,143.0948,142.9574,142.9757,7618.0
2019-11-06 10:30:00,156.05,156.05,155.99,156.0,18780.0,142.9574,142.9574,142.9024,142.9116,18780.0
2019-11-06 10:35:00,156.01,156.05,155.97,156.02,14556.0,142.9207,142.9574,142.8841,142.9299,14556.0
2019-11-06 10:40:00,156.03,156.13,156.03,156.1,15369.0,142.9391,143.0307,142.9391,143.0032,15369.0
2019-11-06 10:45:00,156.13,156.13,156.04,156.06,7956.0,143.0307,143.0307,142.9482,142.9665,7956.0
2019-11-06 10:50:00,156.06,156.07,155.99,156.0,12310.0,142.9665,142.9757,142.9024,142.9116,12310.0
2019-11-06 10:55:00,156.0,156.04,155.98,155.99,17857.0,142.9116,142.9482,142.8933,142.9024,17857.0
2019-11-06 11:00:00,156.0,156.07,155.99,156.06,19809.0,142.9116,142.9757,142.9024,142.9665,19809.0
2019-11-06 11:05:00,156.08,156.12,156.07,156.12,11897.0,142.9849,143.0215,142.9757,143.0215,11897.0
2019-11-06 11:10:00,156.1,156.12,156.03,156.03,12088.0,143.0032,143.0215,142.9391,142.9391,12088.0
2019-11-06 11:15:00,156.03,156.09,156.02,156.08,11462.0,142.9391,142.994,142.9299,142.9849,11462.0
2019-11-06 11:20:00,156.06,156.09,156.02,156.05,9664.0,142.9665,142.994,142.9299,142.9574,9664.0
2019-11-06 11:25:00,156.04,156.07,156.02,156.05,11796.0,142.9482,142.9757,142.9299,142.9574,11796.0
2019-11-06 11:30:00,156.08,156.17,156.08,156.16,25349.0,142.9849,143.0673,142.9849,143.0582,25349.0
2019-11-06 11:35:00,156.16,156.17,156.14,156.17,19886.0,143.0582,143.0673,143.0398,143.0673,19886.0
2019-11-06 11:40:00,156.16,156.3,155.86,155.88,103609.0,143.0582,143.1864,142.7833,142.8016,103609.0
2019-11-06 11:45:00,155.91,156.05,155.7,155.84,81695.0,142.8291,142.9574,142.6367,142.765,81695.0
2019-11-06 11:50:00,155.8,155.81,155.63,155.68,47997.0,142.7284,142.7375,142.5726,142.6184,47997.0
2019-11-06 11:55:00,155.68,155.82,155.68,155.78,23767.0,142.6184,142.7467,142.6184,142.71,23767.0
2019-11-06 12:00:00,155.8,155.91,155.77,155.9,22962.0,142.7284,142.8291,142.7009,142.82,22962.0
2019-11-06 12:05:00,155.88,155.97,155.85,155.94,29916.0,142.8016,142.8841,142.7742,142.8566,29916.0
2019-11-06 12:10:00,155.93,155.95,155.85,155.91,29395.0,142.8474,142.8658,142.7742,142.8291,29395.0
2019-11-06 12:15:00,155.9,155.9,155.82,155.85,17907.0,142.82,142.82,142.7467,142.7742,17907.0
2019-11-06 12:20:00,155.84,155.88,155.81,155.84,10530.0,142.765,142.8016,142.7375,142.765,10530.0
2019-11-06 12:25:00,155.84,155.87,155.76,155.77,18053.0,142.765,142.7925,142.6917,142.7009,18053.0
2019-11-06 12:30:00,155.77,155.82,155.76,155.82,33743.0,142.7009,142.7467,142.6917,142.7467,33743.0
2019-11-06 12:35:00,155.83,155.91,155.81,155.91,18453.0,142.7558,142.8291,142.7375,142.8291,18453.0
2019-11-06 12:40:00,155.91,155.91,155.85,155.86,8776.0,142.8291,142.8291,142.7742,142.7833,8776.0
2019-11-06 12:45:00,155.84,155.85,155.78,155.83,24689.0,142.765,142.7742,142.71,142.7558,24689.0
2019-11-06 12:50:00,155.83,155.83,155.77,155.8,8920.0,142.7558,142.7558,142.7009,142.7284,8920.0
2019-11-06 12:55:00,155.79,155.83,155.77,155.83,16682.0,142.7192,142.7558,142.7009,142.7558,16682.0
2019-11-06 13:00:00,155.86,155.89,155.8,155.86,15276.0,142.7833,142.8108,142.7284,142.7833,15276.0
2019-11-06 13:05:00,155.85,155.85,155.75,155.79,13700.0,142.7742,142.7742,142.6825,142.7192,13700.0
2019-11-06 13:10:00,155.79,155.84,155.75,155.83,16128.0,142.7192,142.765,142.6825,142.7558,16128.0
2019-11-06 13:15:00,155.84,155.92,155.83,155.92,9406.0,142.765,142.8383,142.7558,142.8383,9406.0
2019-11-06 13:20:00,155.92,155.99,155.91,155.98,15301.0,142.8383,142.9024,142.8291,142.8933,15301.0
2019-11-06 13:25:00,155.95,156.03,155.94,156.02,15930.0,142.8658,142.9391,142.8566,142.9299,15930.0
2019-11-06 13:30:00,156.02,156.02,155.97,155.98,10127.0,142.9299,142.9299,142.8841,142.8933,10127.0
2019-11-06 13:35:00,155.95,156.04,155.95,156.04,29265.0,142.8658,142.9482,142.8658,142.9482,29265.0
2019-11-06 13:40:00,156.04,156.1,156.03,156.1,39136.0,142.9482,143.0032,142.9391,143.0032,39136.0
2019-11-06 13:45:00,156.1,156.11,156.04,156.06,135263.0,143.0032,143.0123,142.9482,142.9665,135263.0
2019-11-06 13:50:00,156.06,156.11,156.05,156.1,29280.0,142.9665,143.0123,142.9574,143.0032,29280.0
2019-11-06 13:55:00,156.1,156.19,156.1,156.16,15677.0,143.0032,143.0856,143.0032,143.0582,15677.0
2019-11-06 14:00:00,156.16,156.2,156.13,156.16,18270.0,143.0582,143.0948,143.0307,143.0582,18270.0
2019-11-06 14:05:00,156.16,156.19,156.14,156.18,15526.0,143.0582,143.0856,143.0398,143.0765,15526.0
2019-11-06 14:10:00,156.18,156.18,156.14,156.16,35493.0,143.0765,143.0765,143.0398,143.0582,35493.0
2019-11-06 14:15:00,156.15,156.17,156.13,156.15,20673.0,143.049,143.0673,143.0307,143.049,20673.0
2019-11-06 14:20:00,156.15,156.18,156.04,156.11,29423.0,143.049,143.0765,142.9482,143.0123,29423.0
2019-11-06 14:25:00,156.12,156.15,156.09,156.12,13959.0,143.0215,143.049,142.994,143.0215,13959.0
2019-11-06 14:30:00,156.12,156.15,156.08,156.1,21670.0,143.0215,143.049,142.9849,143.0032,21670.0
2019-11-06 14:35:00,156.1,156.11,156.06,156.09,29314.0,143.0032,143.0123,142.9665,142.994,29314.0
2019-11-06 14:40:00,156.09,156.13,156.08,156.11,15169.0,142.994,143.0307,142.9849,143.0123,15169.0
2019-11-06 14:45:00,156.1,156.13,156.1,156.12,19374.0,143.0032,143.0307,143.0032,143.0215,19374.0
2019-11-06 14:50:00,156.12,156.14,156.1,156.12,33708.0,143.0215,143.0398,143.0032,143.0215,33708.0
2019-11-06 14:55:00,156.12,156.14,156.1,156.13,17889.0,143.0215,143.0398,143.0032,143.0307,17889.0
2019-11-06 15:00:00,156.11,156.12,156.08,156.1,24688.0,143.0123,143.0215,142.9849,143.0032,24688.0
2019-11-06 15:05:00,156.08,156.1,156.06,156.09,23295.0,142.9849,143.0032,142.9665,142.994,23295.0
2019-11-06 15:10:00,156.09,156.17,156.08,156.14,14040.0,142.994,143.0673,142.9849,143.0398,14040.0
2019-11-06 15:15:00,156.15,156.18,156.13,156.17,17350.0,143.049,143.0765,143.0307,143.0673,17350.0
2019-11-06 15:20:00,156.17,156.21,156.16,156.17,28307.0,143.0673,143.104,143.0582,143.0673,28307.0
2019-11-06 15:25:00,156.18,156.18,156.12,156.12,10681.0,143.0765,143.0765,143.0215,143.0215,10681.0
2019-11-06 15:30:00,156.13,156.14,156.06,156.08,20371.0,143.0307,143.0398,142.9665,142.9849,20371.0
2019-11-06 15:35:00,156.06,156.15,156.06,156.14,24006.0,142.9665,143.049,142.9665,143.0398,24006.0
2019-11-06 15:40:00,156.14,156.14,156.06,156.06,25669.0,143.0398,143.0398,142.9665,142.9665,25669.0
2019-11-06 15:45:00,156.06,156.09,156.04,156.09,38997.0,142.9665,142.994,142.9482,142.994,38997.0
2019-11-06 15:50:00,156.1,156.17,156.1,156.15,64487.0,143.0032,143.0673,143.0032,143.049,64487.0
2019-11-06 15:55:00,156.15,156.19,156.12,156.19,83935.0,143.049,143.0856,143.0215,143.0856,83935.0
2019-11-07 09:30:00,157.0,157.08,156.87,156.97,92177.0,143.8277,143.901,143.7086,143.8002,92177.0
2019-11-07 09:35:00,157.0,157.18,156.99,157.18,21877.0,143.8277,143.9926,143.8185,143.9926,21877.0
2019-11-07 09:40:00,157.18,157.33,157.15,157.22,44380.0,143.9926,144.13,143.9651,144.0292,44380.0
2019-11-07 09:45:00,157.23,157.27,157.17,157.21,35145.0,144.0384,144.075,143.9834,144.0201,35145.0
2019-11-07 09:50:00,157.17,157.17,157.11,157.16,14908.0,143.9834,143.9834,143.9284,143.9742,14908.0
2019-11-07 09:55:00,157.16,157.22,157.13,157.19,28905.0,143.9742,144.0292,143.9468,144.0017,28905.0
2019-11-07 10:00:00,157.21,157.23,157.08,157.09,47401.0,144.0201,144.0384,143.901,143.9101,47401.0
2019-11-07 10:05:00,157.1,157.11,157.03,157.03,14248.0,143.9193,143.9284,143.8552,143.8552,14248.0
2019-11-07 10:10:00,157.06,157.19,157.05,157.15,25725.0,143.8826,144.0017,143.8735,143.9651,25725.0
2019-11-07 10:15:00,157.18,157.26,157.16,157.23,21687.0,143.9926,144.0659,143.9742,144.0384,21687.0
2019-11-07 10:20:00,157.2,157.21,157.11,157.13,18010.0,144.0109,144.0201,143.9284,143.9468,18010.0
2019-11-07 10:25:00,157.12,157.17,157.1,157.11,47508.0,143.9376,143.9834,143.9193,143.9284,47508.0
2019-11-07 10:30:00,157.12,157.22,157.12,157.12,19918.0,143.9376,144.0292,143.9376,143.9376,19918.0
2019-11-07 10:35:00,157.12,157.24,157.08,157.22,27785.0,143.9376,144.0475,143.901,144.0292,27785.0
2019-11-07 10:40:00,157.23,157.25,157.18,157.19,8956.0,144.0384,144.0567,143.9926,144.0017,8956.0
2019-11-07 10:45:00,157.19,157.23,157.16,157.18,27098.0,144.0017,144.0384,143.9742,143.9926,27098.0
2019-11-07 10:50:00,157.18,157.32,157.16,157.23,63781.0,143.9926,144.1208,143.9742,144.0384,63781.0
2019-11-07 10:55:00,157.23,157.28,157.2,157.24,18543.0,144.0384,144.0842,144.0109,144.0475,18543.0
2019-11-07 11:00:00,157.24,157.26,157.18,157.19,15298.0,144.0475,144.0659,143.9926,144.0017,15298.0
2019-11-07 11:05:00,157.17,157.19,157.16,157.17,20367.0,143.9834,144.0017,143.9742,143.9834,20367.0
2019-11-07 11:10:00,157.15,157.22,157.14,157.22,25657.0,143.9651,144.0292,143.9559,144.0292,25657.0
2019-11-07 11:15:00,157.21,157.23,157.17,157.22,14741.0,144.0201,144.0384,143.9834,144.0292,14741.0
2019-11-07 11:20:00,157.21,157.23,157.14,157.16,21428.0,144.0201,144.0384,143.9559,143.9742,21428.0
2019-11-07 11:25:00,157.17,157.17,157.11,157.13,15961.0,143.9834,143.9834,143.9284,143.9468,15961.0
2019-11-07 11:30:00,157.15,157.17,157.11,157.15,33075.0,143.9651,143.9834,143.9284,143.9651,33075.0
2019-11-07 11:35:00,157.15,157.17,157.06,157.13,145006.0,143.9651,143.9834,143.8826,143.9468,145006.0
2019-11-07 11:40:00,157.12,157.12,157.05,157.07,15637.0,143.9376,143.9376,143.8735,143.8918,15637.0
2019-11-07 11:45:00,157.09,157.12,157.03,157.07,49245.0,143.9101,143.9376,143.8552,143.8918,49245.0
2019-11-07 11:50:00,157.06,157.07,156.97,157.02,24933.0,143.8826,143.8918,143.8002,143.846,24933.0
2019-11-07 11:55:00,157.01,157.34,157.0,157.32,45405.0,143.8368,144.1391,143.8277,144.1208,45405.0
2019-11-07 12:00:00,157.32,157.34,157.1,157.15,13688.0,144.1208,144.1391,143.9193,143.9651,13688.0
2019-11-07 12:05:00,157.12,157.17,157.08,157.16,13745.0,143.9376,143.9834,143.901,143.9742,13745.0
2019-11-07 12:10:00,157.16,157.21,157.13,157.14,22688.0,143.9742,144.0201,143.9468,143.9559,22688.0
2019-11-07 12:15:00,157.1,157.11,157.07,157.09,32316.0,143.9193,143.9284,143.8918,143.9101,32316.0
2019-11-07 12:20:00,157.09,157.13,157.09,157.12,9276.0,143.9101,143.9468,143.9101,143.9376,9276.0
2019-11-07 12:25:00,157.12,157.17,157.08,157.16,17858.0,143.9376,143.9834,143.901,143.9742,17858.0
2019-11-07 12:30:00,157.17,157.18,157.11,157.13,8793.0,143.9834,143.9926,143.9284,143.9468,8793.0
2019-11-07 12:35:00,157.12,157.14,157.08,157.13,12124.0,143.9376,143.9559,143.901,143.9468,12124.0
2019-11-07 12:40:00,157.13,157.13,157.06,157.06,9396.0,143.9468,143.9468,143.8826,143.8826,9396.0
2019-11-07 12:45:00,157.06,157.12,157.04,157.12,17201.0,143.8826,143.9376,143.8643,143.9376,17201.0
2019-11-07 12:50:00,157.13,157.13,157.07,157.09,19793.0,143.9468,143.9468,143.8918,143.9101,19793.0
2019-11-07 12:55:00,157.1,157.16,157.09,157.13,10233.0,143.9193,143.9742,143.9101,143.9468,10233.0
2019-11-07 13:00:00,157.14,157.14,157.08,157.09,8412.0,143.9559,143.9559,143.901,143.9101,8412.0
2019-11-07 13:05:00,157.06,157.08,157.0,157.02,9413.0,143.8826,143.901,143.8277,143.846,9413.0
2019-11-07 13:10:00,157.03,157.06,157.01,157.03,10541.0,143.8552,143.8826,143.8368,143.8552,10541.0
2019-11-07 13:15:00,157.02,157.05,157.0,157.01,16447.0,143.846,143.8735,143.8277,143.8368,16447.0
2019-11-07 13:20:00,157.02,157.02,156.98,156.99,12278.0,143.846,143.846,143.8094,143.8185,12278.0
2019-11-07 13:25:00,156.99,157.03,156.99,157.01,13125.0,143.8185,143.8552,143.8185,143.8368,13125.0
2019-11-07 13:30:00,157.0,157.0,156.92,156.95,9274.0,143.8277,143.8277,143.7544,143.7819,9274.0
2019-11-07 13:35:00,156.96,156.96,156.9,156.94,25082.0,143.791,143.791,143.7361,143.7727,25082.0
2019-11-07 13:40:00,156.94,156.96,156.93,156.95,13377.0,143.7727,143.791,143.7635,143.7819,13377.0
2019-11-07 13:45:00,156.95,156.95,156.91,156.95,15460.0,143.7819,143.7819,143.7452,143.7819,15460.0
2019-11-07 13:50:00,156.94,156.97,156.93,156.96,13533.0,143.7727,143.8002,143.7635,143.791,13533.0
2019-11-07 13:55:00,156.96,156.98,156.93,156.95,14089.0,143.791,143.8094,143.7635,143.7819,14089.0
2019-11-07 14:00:00,156.95,157.03,156.95,157.02,13034.0,143.7819,143.8552,143.7819,143.846,13034.0
2019-11-07 14:05:00,157.02,157.04,156.98,156.99,18871.0,143.846,143.8643,143.8094,143.8185,18871.0
2019-11-07 14:10:00,156.97,157.02,156.97,157.02,16535.0,143.8002,143.846,143.8002,143.846,16535.0
2019-11-07 14:15:00,157.02,157.05,157.01,157.04,15515.0,143.846,143.8735,143.8368,143.8643,15515.0
2019-11-07 14:20:00,157.05,157.07,157.03,157.04,17082.0,143.8735,143.8918,143.8552,143.8643,17082.0
2019-11-07 14:25:00,157.04,157.06,157.0,157.02,40455.0,143.8643,143.8826,143.8277,143.846,40455.0
2019-11-07 14:30:00,157.01,157.01,156.93,156.94,19219.0,143.8368,143.8368,143.7635,143.7727,19219.0
2019-11-07 14:35:00,156.94,156.97,156.91,156.97,52761.0,143.7727,143.8002,143.7452,143.8002,52761.0
2019-11-07 14:40:00,156.97,156.98,156.54,156.7,102750.0,143.8002,143.8094,143.4063,143.5528,102750.0
2019-11-07 14:45:00,156.7,156.79,156.68,156.71,24219.0,143.5528,143.6353,143.5345,143.562,24219.0
2019-11-07 14:50:00,156.69,156.77,156.6,156.69,23090.0,143.5437,143.617,143.4612,143.5437,23090.0
2019-11-07 14:55:00,156.71,156.78,156.71,156.75,65115.0,143.562,143.6261,143.562,143.5986,65115.0
2019-11-07 15:00:00,156.75,156.83,156.75,156.81,10079.0,143.5986,143.6719,143.5986,143.6536,10079.0
2019-11-07 15:05:00,156.8,156.81,156.75,156.76,11178.0,143.6445,143.6536,143.5986,143.6078,11178.0
2019-11-07 15:10:00,156.75,156.76,156.67,156.68,23868.0,143.5986,143.6078,143.5254,143.5345,23868.0
2019-11-07 15:15:00,156.67,156.67,156.5,156.5,14243.0,143.5254,143.5254,143.3696,143.3696,14243.0
2019-11-07 15:20:00,156.5,156.55,156.41,156.5,25086.0,143.3696,143.4154,143.2872,143.3696,25086.0
2019-11-07 15:25:00,156.48,156.58,156.48,156.58,24857.0,143.3513,143.4429,143.3513,143.4429,24857.0
2019-11-07 15:30:00,156.57,156.61,156.56,156.61,14884.0,143.4338,143.4704,143.4246,143.4704,14884.0
2019-11-07 15:35:00,156.61,156.62,156.53,156.55,16538.0,143.4704,143.4796,143.3971,143.4154,16538.0
2019-11-07 15:40:00,156.55,156.57,156.41,156.42,26072.0,143.4154,143.4338,143.2872,143.2963,26072.0
2019-11-07 15:45:00,156.44,156.64,156.44,156.62,33332.0,143.3147,143.4979,143.3147,143.4796,33332.0
2019-11-07 15:50:00,156.63,156.69,156.47,156.51,73012.0,143.4887,143.5437,143.3421,143.3788,73012.0
2019-11-07 15:55:00,156.52,156.7,156.47,156.7,53494.0,143.3879,143.5528,143.3421,143.5528,53494.0
2019-11-08 09:30:00,156.56,156.67,156.35,156.45,77017.0,143.4246,143.5254,143.2322,143.3238,77017.0
2019-11-08 09:35:00,156.45,156.58,156.39,156.54,26307.0,143.3238,143.4429,143.2689,143.4063,26307.0
2019-11-08 09:40:00,156.53,156.65,156.5,156.62,19727.0,143.3971,143.507,143.3696,143.4796,19727.0
2019-11-08 09:45:00,156.64,156.69,156.63,156.65,19263.0,143.4979,143.5437,143.4887,143.507,19263.0
2019-11-08 09:50:00,156.67,156.73,156.62,156.63,27964.0,143.5254,143.5803,143.4796,143.4887,27964.0
2019-11-08 09:55:00,156.62,156.66,156.19,156.23,62951.0,143.4796,143.5162,143.0856,143.1223,62951.0
2019-11-08 10:00:00,156.28,156.46,156.08,156.35,58578.0,143.1681,143.333,142.9849,143.2322,58578.0
2019-11-08 10:05:00,156.36,156.41,156.26,156.36,24242.0,143.2414,143.2872,143.1498,143.2414,24242.0
2019-11-08 10:10:00,156.37,156.52,156.32,156.5,13404.0,143.2505,143.3879,143.2047,143.3696,13404.0
2019-11-08 10:15:00,156.52,156.58,156.49,156.58,17856.0,143.3879,143.4429,143.3605,143.4429,17856.0
2019-11-08 10:20:00,156.57,156.6,156.51,156.56,19152.0,143.4338,143.4612,143.3788,143.4246,19152.0
2019-11-08 10:25:00,156.57,156.65,156.57,156.65,27421.0,143.4338,143.507,143.4338,143.507,27421.0
2019-11-08 10:30:00,156.65,156.66,156.6,156.65,35045.0,143.507,143.5162,143.4612,143.507,35045.0
2019-11-08 10:35:00,156.64,156.67,156.59,156.62,29953.0,143.4979,143.5254,143.4521,143.4796,29953.0
2019-11-08 10:40:00,156.63,156.76,156.59,156.73,34987.0,143.4887,143.6078,143.4521,143.5803,34987.0
2019-11-08 10:45:00,156.75,156.76,156.67,156.7,16713.0,143.5986,143.6078,143.5254,143.5528,16713.0
2019-11-08 10:50:00,156.69,156.72,156.65,156.71,25755.0,143.5437,143.5712,143.507,143.562,25755.0
2019-11-08 10:55:00,156.72,156.72,156.65,156.68,25559.0,143.5712,143.5712,143.507,143.5345,25559.0
2019-11-08 11:00:00,156.7,156.79,156.66,156.78,19733.0,143.5528,143.6353,143.5162,143.6261,19733.0
2019-11-08 11:05:00,156.74,156.74,156.67,156.69,22425.0,143.5895,143.5895,143.5254,143.5437,22425.0
2019-11-08 11:10:00,156.69,156.76,156.68,156.68,22551.0,143.5437,143.6078,143.5345,143.5345,22551.0
2019-11-08 11:15:00,156.69,156.69,156.58,156.6,21667.0,143.5437,143.5437,143.4429,143.4612,21667.0
2019-11-08 11:20:00,156.61,156.63,156.55,156.57,50061.0,143.4704,143.4887,143.4154,143.4338,50061.0
2019-11-08 11:25:00,156.56,156.59,156.53,156.59,25977.0,143.4246,143.4521,143.3971,143.4521,25977.0
2019-11-08 11:30:00,156.58,156.68,156.57,156.67,20942.0,143.4429,143.5345,143.4338,143.5254,20942.0
2019-11-08 11:35:00,156.67,156.73,156.66,156.73,27331.0,143.5254,143.5803,143.5162,143.5803,27331.0
2019-11-08 11:40:00,156.74,156.76,156.7,156.73,12001.0,143.5895,143.6078,143.5528,143.5803,12001.0
2019-11-08 11:45:00,156.74,156.8,156.73,156.78,13299.0,143.5895,143.6445,143.5803,143.6261,13299.0
2019-11-08 11:50:00,156.78,156.78,156.75,156.77,7904.0,143.6261,143.6261,143.5986,143.617,7904.0
2019-11-08 11:55:00,156.78,156.79,156.74,156.77,19866.0,143.6261,143.6353,143.5895,143.617,19866.0
2019-11-08 12:00:00,156.78,156.8,156.76,156.78,15921.0,143.6261,143.6445,143.6078,143.6261,15921.0
2019-11-08 12:05:00,156.79,156.81,156.76,156.8,11521.0,143.6353,143.6536,143.6078,143.6445,11521.0
2019-11-08 12:10:00,156.81,156.84,156.8,156.84,13514.0,143.6536,143.6811,143.6445,143.6811,13514.0
2019-11-08 12:15:00,156.84,156.84,156.78,156.81,7045.0,143.6811,143.6811,143.6261,143.6536,7045.0
2019-11-08 12:20:00,156.81,156.81,156.76,156.78,10662.0,143.6536,143.6536,143.6078,143.6261,10662.0
2019-11-08 12:25:00,156.78,156.8,156.77,156.79,11260.0,143.6261,143.6445,143.617,143.6353,11260.0
2019-11-08 12:30:00,156.79,156.86,156.78,156.82,21242.0,143.6353,143.6994,143.6261,143.6628,21242.0
2019-11-08 12:35:00,156.81,156.84,156.8,156.83,11874.0,143.6536,143.6811,143.6445,143.6719,11874.0
2019-11-08 12:40:00,156.84,156.85,156.78,156.8,19660.0,143.6811,143.6903,143.6261,143.6445,19660.0
2019-11-08 12:45:00,156.79,156.81,156.74,156.75,10288.0,143.6353,143.6536,143.5895,143.5986,10288.0
2019-11-08 12:50:00,156.74,156.78,156.73,156.77,25244.0,143.5895,143.6261,143.5803,143.617,25244.0
2019-11-08 12:55:00,156.78,156.79,156.75,156.79,17060.0,143.6261,143.6353,143.5986,143.6353,17060.0
2019-11-08 13:00:00,156.79,156.79,156.76,156.79,11810.0,143.6353,143.6353,143.6078,143.6353,11810.0
2019-11-08 13:05:00,156.78,156.8,156.72,156.72,10363.0,143.6261,143.6445,143.5712,143.5712,10363.0
2019-11-08 13:10:00,156.73,156.77,156.72,156.75,19243.0,143.5803,143.617,143.5712,143.5986,19243.0
2019-11-08 13:15:00,156.76,156.78,156.74,156.74,11179.0,143.6078,143.6261,143.5895,143.5895,11179.0
2019-11-08 13:20:00,156.74,156.76,156.71,156.73,22409.0,143.5895,143.6078,143.562,143.5803,22409.0
2019-11-08 13:25:00,156.71,156.75,156.69,156.74,17466.0,143.562,143.5986,143.5437,143.5895,17466.0
2019-11-08 13:30:00,156.75,156.76,156.72,156.74,18211.0,143.5986,143.6078,143.5712,143.5895,18211.0
2019-11-08 13:35:00,156.75,156.76,156.71,156.74,16921.0,143.5986,143.6078,143.562,143.5895,16921.0
2019-11-08 13:40:00,156.75,156.78,156.74,156.75,20352.0,143.5986,143.6261,143.5895,143.5986,20352.0
2019-11-08 13:45:00,156.75,156.77,156.73,156.74,21826.0,143.5986,143.617,143.5803,143.5895,21826.0
2019-11-08 13:50:00,156.75,156.75,156.71,156.72,12563.0,143.5986,143.5986,143.562,143.5712,12563.0
2019-11-08 13:55:00,156.72,156.75,156.69,156.69,27684.0,143.5712,143.5986,143.5437,143.5437,27684.0
2019-11-08 14:00:00,156.69,156.72,156.67,156.69,19229.0,143.5437,143.5712,143.5254,143.5437,19229.0
2019-11-08 14:05:00,156.7,156.72,156.69,156.72,11506.0,143.5528,143.5712,143.5437,143.5712,11506.0
2019-11-08 14:10:00,156.72,156.72,156.68,156.69,36265.0,143.5712,143.5712,143.5345,143.5437,36265.0
2019-11-08 14:15:00,156.7,156.7,156.67,156.7,24304.0,143.5528,143.5528,143.5254,143.5528,24304.0
2019-11-08 14:20:00,156.69,156.7,156.66,156.67,13040.0,143.5437,143.5528,143.5162,143.5254,13040.0
2019-11-08 14:25:00,156.67,156.7,156.65,156.68,17096.0,143.5254,143.5528,143.507,143.5345,17096.0
2019-11-08 14:30:00,156.68,156.72,156.67,156.7,17929.0,143.5345,143.5712,143.5254,143.5528,17929.0
2019-11-08 14:35:00,156.71,156.71,156.67,156.7,19950.0,143.562,143.562,143.5254,143.5528,19950.0
2019-11-08 14:40:00,156.7,156.75,156.69,156.73,15846.0,143.5528,143.5986,143.5437,143.5803,15846.0
2019-11-08 14:45:00,156.75,156.75,156.7,156.7,22629.0,143.5986,143.5986,143.5528,143.5528,22629.0
2019-11-08 14:50:00,156.69,156.72,156.69,156.71,28134.0,143.5437,143.5712,143.5437,143.562,28134.0
2019-11-08 14:55:00,156.71,156.75,156.71,156.75,16029.0,143.562,143.5986,143.562,143.5986,16029.0
2019-11-08 15:00:00,156.75,156.79,156.74,156.79,18164.0,143.5986,143.6353,143.5895,143.6353,18164.0
2019-11-08 15:05:00,156.78,156.81,156.77,156.8,45538.0,143.6261,143.6536,143.617,143.6445,45538.0
2019-11-08 15:10:00,156.8,156.88,156.8,156.87,39142.0,143.6445,143.7177,143.6445,143.7086,39142.0
2019-11-08 15:15:00,156.87,156.88,156.84,156.88,28337.0,143.7086,143.7177,143.6811,143.7177,28337.0
2019-11-08 15:20:00,156.88,156.92,156.87,156.91,23935.0,143.7177,143.7544,143.7086,143.7452,23935.0
2019-11-08 15:25:00,156.91,156.93,156.89,156.92,23987.0,143.7452,143.7635,143.7269,143.7544,23987.0
2019-11-08 15:30:00,156.92,156.98,156.9,156.93,42100.0,143.7544,143.8094,143.7361,143.7635,42100.0
2019-11-08 15:35:00,156.92,156.97,156.92,156.96,27982.0,143.7544,143.8002,143.7544,143.791,27982.0
2019-11-08 15:40:00,156.96,156.96,156.91,156.95,26892.0,143.791,143.791,143.7452,143.7819,26892.0
2019-11-08 15:45:00,156.94,156.95,156.86,156.91,30056.0,143.7727,143.7819,143.6994,143.7452,30056.0
2019-11-08 15:50:00,156.92,157.02,156.9,157.0,63908.0,143.7544,143.846,143.7361,143.8277,63908.0
2019-11-08 15:55:00,157.02,157.13,156.97,157.13,54101.0,143.846,143.9468,143.8002,143.9468,54101.0
2019-11-11 09:30:00,156.4,156.5,156.25,156.45,118810.0,143.278,143.3696,143.1406,143.3238,118810.0
2019-11-11 09:35:00,156.45,156.48,156.4,156.42,23096.0,143.3238,143.3513,143.278,143.2963,23096.0
2019-11-11 09:40:00,156.43,156.45,156.37,156.43,12158.0,143.3055,143.3238,143.2505,143.3055,12158.0
2019-11-11 09:45:00,156.45,156.64,156.44,156.63,13858.0,143.3238,143.4979,143.3147,143.4887,13858.0
2019-11-11 09:50:00,156.64,156.65,156.6,156.63,13084.0,143.4979,143.507,143.4612,143.4887,13084.0
2019-11-11 09:55:00,156.63,156.65,156.57,156.64,14448.0,143.4887,143.507,143.4338,143.4979,14448.0
2019-11-11 10:00:00,156.65,156.67,156.61,156.63,37113.0,143.507,143.5254,143.4704,143.4887,37113.0
2019-11-11 10:05:00,156.64,156.7,156.61,156.68,22113.0,143.4979,143.5528,143.4704,143.5345,22113.0
2019-11-11 10:10:00,156.71,156.74,156.68,156.71,16572.0,143.562,143.5895,143.5345,143.562,16572.0
2019-11-11 10:15:00,156.71,156.74,156.7,156.74,11602.0,143.562,143.5895,143.5528,143.5895,11602.0
2019-11-11 10:20:00,156.73,156.76,156.71,156.76,20887.0,143.5803,143.6078,143.562,143.6078,20887.0
2019-11-11 10:25:00,156.75,156.82,156.75,156.76,10336.0,143.5986,143.6628,143.5986,143.6078,10336.0
2019-11-11 10:30:00,156.77,156.8,156.73,156.73,13252.0,143.617,143.6445,143.5803,143.5803,13252.0
2019-11-11 10:35:00,156.72,156.75,156.69,156.7,19411.0,143.5712,143.5986,143.5437,143.5528,19411.0
2019-11-11 10:40:00,156.7,156.71,156.69,156.7,12132.0,143.5528,143.562,143.5437,143.5528,12132.0
2019-11-11 10:45:00,156.71,156.77,156.69,156.73,37506.0,143.562,143.617,143.5437,143.5803,37506.0
2019-11-11 10:50:00,156.73,156.76,156.7,156.73,14938.0,143.5803,143.6078,143.5528,143.5803,14938.0
2019-11-11 10:55:00,156.74,156.74,156.64,156.65,23928.0,143.5895,143.5895,143.4979,143.507,23928.0
2019-11-11 11:00:00,156.65,156.73,156.64,156.68,15548.0,143.507,143.5803,143.4979,143.5345,15548.0
2019-11-11 11:05:00,156.69,156.7,156.64,156.68,19726.0,143.5437,143.5528,143.4979,143.5345,19726.0
2019-11-11 11:10:00,156.68,156.7,156.66,156.67,11972.0,143.5345,143.5528,143.5162,143.5254,11972.0
2019-11-11 11:15:00,156.67,156.69,156.62,156.64,17137.0,143.5254,143.5437,143.4796,143.4979,17137.0
2019-11-11 11:20:00,156.64,156.64,156.58,156.59,13750.0,143.4979,143.4979,143.4429,143.4521,13750.0
2019-11-11 11:25:00,156.59,156.61,156.56,156.59,18143.0,143.4521,143.4704,143.4246,143.4521,18143.0
2019-11-11 11:30:00,156.58,156.65,156.58,156.59,36609.0,143.4429,143.507,143.4429,143.4521,36609.0
2019-11-11 11:35:00,156.59,156.67,156.58,156.64,22546.0,143.4521,143.5254,143.4429,143.4979,22546.0
2019-11-11 11:40:00,156.63,156.65,156.62,156.65,12716.0,143.4887,143.507,143.4796,143.507,12716.0
2019-11-11 11:45:00,156.66,156.66,156.63,156.64,12518.0,143.5162,143.5162,143.4887,143.4979,12518.0
2019-11-11 11:50:00,156.64,156.68,156.61,156.67,10144.0,143.4979,143.5345,143.4704,143.5254,10144.0
2019-11-11 11:55:00,156.67,156.72,156.66,156.72,24729.0,143.5254,143.5712,143.5162,143.5712,24729.0
2019-11-11 12:00:00,156.72,156.73,156.68,156.69,21588.0,143.5712,143.5803,143.5345,143.5437,21588.0
2019-11-11 12:05:00,156.69,156.7,156.67,156.69,12308.0,143.5437,143.5528,143.5254,143.5437,12308.0
2019-11-11 12:10:00,156.69,156.71,156.68,156.7,10844.0,143.5437,143.562,143.5345,143.5528,10844.0
2019-11-11 12:15:00,156.7,156.75,156.7,156.72,16565.0,143.5528,143.5986,143.5528,143.5712,16565.0
2019-11-11 12:20:00,156.71,156.72,156.68,156.7,15153.0,143.562,143.5712,143.5345,143.5528,15153.0
2019-11-11 12:25:00,156.7,156.76,156.69,156.75,16091.0,143.5528,143.6078,143.5437,143.5986,16091.0
2019-11-11 12:30:00,156.75,156.79,156.75,156.77,32388.0,143.5986,143.6353,143.5986,143.617,32388.0
2019-11-11 12:35:00,156.76,156.78,156.76,156.77,8964.0,143.6078,143.6261,143.6078,143.617,8964.0
2019-11-11 12:40:00,156.77,156.8,156.76,156.79,14014.0,143.617,143.6445,143.6078,143.6353,14014.0
2019-11-11 12:45:00,156.79,156.79,156.77,156.78,21928.0,143.6353,143.6353,143.617,143.6261,21928.0
2019-11-11 12:50:00,156.78,156.79,156.75,156.78,8995.0,143.6261,143.6353,143.5986,143.6261,8995.0
2019-11-11 12:55:00,156.78,156.81,156.77,156.79,13516.0,143.6261,143.6536,143.617,143.6353,13516.0
2019-11-11 13:00:00,156.8,156.81,156.78,156.8,13536.0,143.6445,143.6536,143.6261,143.6445,13536.0
2019-11-11 13:05:00,156.8,156.82,156.79,156.82,16556.0,143.6445,143.6628,143.6353,143.6628,16556.0
2019-11-11 13:10:00,156.8,156.84,156.79,156.8,8492.0,143.6445,143.6811,143.6353,143.6445,8492.0
2019-11-11 13:15:00,156.79,156.83,156.79,156.82,18456.0,143.6353,143.6719,143.6353,143.6628,18456.0
2019-11-11 13:20:00,156.82,156.83,156.81,156.83,15579.0,143.6628,143.6719,143.6536,143.6719,15579.0
2019-11-11 13:25:00,156.82,156.85,156.81,156.85,12687.0,143.6628,143.6903,143.6536,143.6903,12687.0
2019-11-11 13:30:00,156.85,156.88,156.85,156.87,8611.0,143.6903,143.7177,143.6903,143.7086,8611.0
2019-11-11 13:35:00,156.87,156.91,156.87,156.9,23484.0,143.7086,143.7452,143.7086,143.7361,23484.0
2019-11-11 13:40:00,156.9,156.92,156.89,156.92,15142.0,143.7361,143.7544,143.7269,143.7544,15142.0
2019-11-11 13:45:00,156.91,156.92,156.9,156.92,32320.0,143.7452,143.7544,143.7361,143.7544,32320.0
2019-11-11 13:50:00,156.92,156.93,156.87,156.89,16845.0,143.7544,143.7635,143.7086,143.7269,16845.0
2019-11-11 13:55:00,156.89,156.92,156.88,156.91,23629.0,143.7269,143.7544,143.7177,143.7452,23629.0
2019-11-11 14:00:00,156.91,156.92,156.87,156.88,12748.0,143.7452,143.7544,143.7086,143.7177,12748.0
2019-11-11 14:05:00,156.89,156.92,156.89,156.9,13114.0,143.7269,143.7544,143.7269,143.7361,13114.0
2019-11-11 14:10:00,156.9,156.93,156.88,156.88,11511.0,143.7361,143.7635,143.7177,143.7177,11511.0
2019-11-11 14:15:00,156.89,156.92,156.88,156.91,16082.0,143.7269,143.7544,143.7177,143.7452,16082.0
2019-11-11 14:20:00,156.9,156.91,156.89,156.9,10501.0,143.7361,143.7452,143.7269,143.7361,10501.0
2019-11-11 14:25:00,156.89,156.9,156.87,156.87,14583.0,143.7269,143.7361,143.7086,143.7086,14583.0
2019-11-11 14:30:00,156.87,156.9,156.86,156.89,23781.0,143.7086,143.7361,143.6994,143.7269,23781.0
2019-11-11 14:35:00,156.89,156.9,156.86,156.86,22372.0,143.7269,143.7361,143.6994,143.6994,22372.0
2019-11-11 14:40:00,156.86,156.88,156.86,156.87,11818.0,143.6994,143.7177,143.6994,143.7086,11818.0
2019-11-11 14:45:00,156.87,156.87,156.85,156.85,19948.0,143.7086,143.7086,143.6903,143.6903,19948.0
2019-11-11 14:50:00,156.86,156.87,156.83,156.85,14227.0,143.6994,143.7086,143.6719,143.6903,14227.0
2019-11-11 14:55:00,156.85,156.89,156.85,156.86,25582.0,143.6903,143.7269,143.6903,143.6994,25582.0
2019-11-11 15:00:00,156.87,156.9,156.86,156.89,17943.0,143.7086,143.7361,143.6994,143.7269,17943.0
2019-11-11 15:05:00,156.89,156.9,156.87,156.88,17879.0,143.7269,143.7361,143.7086,143.7177,17879.0
2019-11-11 15:10:00,156.87,156.9,156.87,156.88,29760.0,143.7086,143.7361,143.7086,143.7177,29760.0
2019-11-11 15:15:00,156.88,156.9,156.85,156.85,11580.0,143.7177,143.7361,143.6903,143.6903,11580.0
2019-11-11 15:20:00,156.84,156.86,156.82,156.83,30938.0,143.6811,143.6994,143.6628,143.6719,30938.0
2019-11-11 15:25:00,156.83,156.84,156.81,156.83,18577.0,143.6719,143.6811,143.6536,143.6719,18577.0
2019-11-11 15:30:00,156.84,156.86,156.78,156.79,21478.0,143.6811,143.6994,143.6261,143.6353,21478.0
2019-11-11 15:35:00,156.79,156.8,156.75,156.78,17371.0,143.6353,143.6445,143.5986,143.6261,17371.0
2019-11-11 15:40:00,156.78,156.79,156.73,156.75,17397.0,143.6261,143.6353,143.5803,143.5986,17397.0
2019-11-11 15:45:00,156.75,156.78,156.71,156.75,35049.0,143.5986,143.6261,143.562,143.5986,35049.0
2019-11-11 15:50:00,156.75,156.76,156.71,156.74,29688.0,143.5986,143.6078,143.562,143.5895,29688.0
2019-11-11 15:55:00,156.75,156.85,156.75,156.85,33320.0,143.5986,143.6903,143.5986,143.6903,33320.0
2019-11-12 09:30:00,157.03,157.09,156.92,157.02,47812.0,143.8552,143.9101,143.7544,143.846,47812.0
2019-11-12 09:35:00,157.03,157.15,157.03,157.09,33611.0,143.8552,143.9651,143.8552,143.9101,33611.0
2019-11-12 09:40:00,157.1,157.17,157.09,157.17,10652.0,143.9193,143.9834,143.9101,143.9834,10652.0
2019-11-12 09:45:00,157.18,157.27,157.17,157.24,19497.0,143.9926,144.075,143.9834,144.0475,19497.0
2019-11-12 09:50:00,157.25,157.37,157.24,157.31,27329.0,144.0567,144.1666,144.0475,144.1117,27329.0
2019-11-12 09:55:00,157.32,157.4,157.31,157.39,12018.0,144.1208,144.1941,144.1117,144.185,12018.0
2019-11-12 10:00:00,157.4,157.45,157.34,157.34,62905.0,144.1941,144.2399,144.1391,144.1391,62905.0
2019-11-12 10:05:00,157.37,157.52,157.37,157.52,24054.0,144.1666,144.304,144.1666,144.304,24054.0
2019-11-12 10:10:00,157.52,157.53,157.46,157.47,20184.0,144.304,144.3132,144.2491,144.2582,20184.0
2019-11-12 10:15:00,157.46,157.53,157.46,157.52,38924.0,144.2491,144.3132,144.2491,144.304,38924.0
2019-11-12 10:20:00,157.53,157.59,157.53,157.58,13557.0,144.3132,144.3682,144.3132,144.359,13557.0
2019-11-12 10:25:00,157.58,157.63,157.57,157.62,21629.0,144.359,144.4048,144.3499,144.3957,21629.0
2019-11-12 10:30:00,157.58,157.59,157.55,157.57,13074.0,144.359,144.3682,144.3315,144.3499,13074.0
2019-11-12 10:35:00,157.57,157.63,157.56,157.62,20404.0,144.3499,144.4048,144.3407,144.3957,20404.0
2019-11-12 10:40:00,157.63,157.69,157.6,157.65,16774.0,144.4048,144.4598,144.3773,144.4231,16774.0
2019-11-12 10:45:00,157.64,157.69,157.6,157.66,20112.0,144.414,144.4598,144.3773,144.4323,20112.0
2019-11-12 10:50:00,157.65,157.67,157.62,157.63,12441.0,144.4231,144.4415,144.3957,144.4048,12441.0
2019-11-12 10:55:00,157.63,157.65,157.55,157.55,52424.0,144.4048,144.4231,144.3315,144.3315,52424.0
2019-11-12 11:00:00,157.56,157.59,157.49,157.49,46454.0,144.3407,144.3682,144.2766,144.2766,46454.0
2019-11-12 11:05:00,157.49,157.58,157.48,157.57,22024.0,144.2766,144.359,144.2674,144.3499,22024.0
2019-11-12 11:10:00,157.56,157.58,157.52,157.53,18727.0,144.3407,144.359,144.304,144.3132,18727.0
2019-11-12 11:15:00,157.54,157.59,157.54,157.59,10281.0,144.3224,144.3682,144.3224,144.3682,10281.0
2019-11-12 11:20:00,157.59,157.62,157.56,157.57,10690.0,144.3682,144.3957,144.3407,144.3499,10690.0
2019-11-12 11:25:00,157.59,157.59,157.5,157.54,7794.0,144.3682,144.3682,144.2857,144.3224,7794.0
2019-11-12 11:30:00,157.55,157.55,157.5,157.5,6255.0,144.3315,144.3315,144.2857,144.2857,6255.0
2019-11-12 11:35:00,157.5,157.51,157.44,157.44,14685.0,144.2857,144.2949,144.2308,144.2308,14685.0
2019-11-12 11:40:00,157.46,157.46,157.43,157.45,11047.0,144.2491,144.2491,144.2216,144.2399,11047.0
2019-11-12 11:45:00,157.44,157.45,157.35,157.38,13951.0,144.2308,144.2399,144.1483,144.1758,13951.0
2019-11-12 11:50:00,157.38,157.4,157.33,157.39,16099.0,144.1758,144.1941,144.13,144.185,16099.0
2019-11-12 11:55:00,157.38,157.39,157.31,157.34,15036.0,144.1758,144.185,144.1117,144.1391,15036.0
2019-11-12 12:00:00,157.34,157.36,157.27,157.27,11506.0,144.1391,144.1575,144.075,144.075,11506.0
2019-11-12 12:05:00,157.27,157.34,157.25,157.29,26007.0,144.075,144.1391,144.0567,144.0933,26007.0
2019-11-12 12:10:00,157.3,157.43,157.28,157.37,16350.0,144.1025,144.2216,144.0842,144.1666,16350.0
2019-11-12 12:15:00,157.36,157.38,157.23,157.23,16283.0,144.1575,144.1758,144.0384,144.0384,16283.0
2019-11-12 12:20:00,157.24,157.26,157.22,157.24,16092.0,144.0475,144.0659,144.0292,144.0475,16092.0
2019-11-12 12:25:00,157.23,157.29,157.21,157.29,10965.0,144.0384,144.0933,144.0201,144.0933,10965.0
2019-11-12 12:30:00,157.28,157.33,157.25,157.29,20395.0,144.0842,144.13,144.0567,144.0933,20395.0
2019-11-12 12:35:00,157.29,157.34,157.29,157.31,9746.0,144.0933,144.1391,144.0933,144.1117,9746.0
2019-11-12 12:40:00,157.32,157.33,157.26,157.26,12103.0,144.1208,144.13,144.0659,144.0659,12103.0
2019-11-12 12:45:00,157.27,157.28,157.2,157.21,14026.0,144.075,144.0842,144.0109,144.0201,14026.0
2019-11-12 12:50:00,157.21,157.26,157.14,157.24,20479.0,144.0201,144.0659,143.9559,144.0475,20479.0
2019-11-12 12:55:00,157.26,157.37,157.25,157.32,7166.0,144.0659,144.1666,144.0567,144.1208,7166.0
2019-11-12 13:00:00,157.33,157.39,157.32,157.36,12747.0,144.13,144.185,144.1208,144.1575,12747.0
2019-11-12 13:05:00,157.37,157.38,157.35,157.38,9770.0,144.1666,144.1758,144.1483,144.1758,9770.0
2019-11-12 13:10:00,157.39,157.43,157.35,157.39,12455.0,144.185,144.2216,144.1483,144.185,12455.0
2019-11-12 13:15:00,157.39,157.42,157.38,157.39,11269.0,144.185,144.2124,144.1758,144.185,11269.0
2019-11-12 13:20:00,157.39,157.43,157.35,157.38,17267.0,144.185,144.2216,144.1483,144.1758,17267.0
2019-11-12 13:25:00,157.38,157.4,157.3,157.3,11187.0,144.1758,144.1941,144.1025,144.1025,11187.0
2019-11-12 13:30:00,157.31,157.33,157.3,157.32,6107.0,144.1117,144.13,144.1025,144.1208,6107.0
2019-11-12 13:35:00,157.33,157.38,157.29,157.38,8804.0,144.13,144.1758,144.0933,144.1758,8804.0
2019-11-12 13:40:00,157.38,157.4,157.35,157.4,7984.0,144.1758,144.1941,144.1483,144.1941,7984.0
2019-11-12 13:45:00,157.41,157.46,157.39,157.46,10002.0,144.2033,144.2491,144.185,144.2491,10002.0
2019-11-12 13:50:00,157.46,157.47,157.42,157.46,11623.0,144.2491,144.2582,144.2124,144.2491,11623.0
2019-11-12 13:55:00,157.45,157.48,157.43,157.43,14300.0,144.2399,144.2674,144.2216,144.2216,14300.0
2019-11-12 14:00:00,157.43,157.43,157.25,157.27,26197.0,144.2216,144.2216,144.0567,144.075,26197.0
2019-11-12 14:05:00,157.27,157.28,157.21,157.28,20484.0,144.075,144.0842,144.0201,144.0842,20484.0
2019-11-12 14:10:00,157.28,157.28,157.1,157.1,20312.0,144.0842,144.0842,143.9193,143.9193,20312.0
2019-11-12 14:15:00,157.09,157.14,157.07,157.09,18144.0,143.9101,143.9559,143.8918,143.9101,18144.0
2019-11-12 14:20:00,157.08,157.13,157.06,157.11,9685.0,143.901,143.9468,143.8826,143.9284,9685.0
2019-11-12 14:25:00,157.1,157.11,157.02,157.08,21116.0,143.9193,143.9284,143.846,143.901,21116.0
2019-11-12 14:30:00,157.08,157.14,157.08,157.12,7647.0,143.901,143.9559,143.901,143.9376,7647.0
2019-11-12 14:35:00,157.11,157.14,157.04,157.06,13048.0,143.9284,143.9559,143.8643,143.8826,13048.0
2019-11-12 14:40:00,157.06,157.07,156.97,156.97,14860.0,143.8826,143.8918,143.8002,143.8002,14860.0
2019-11-12 14:45:00,156.97,157.03,156.96,156.97,13764.0,143.8002,143.8552,143.791,143.8002,13764.0
2019-11-12 14:50:00,156.96,156.96,156.82,156.82,32234.0,143.791,143.791,143.6628,143.6628,32234.0
2019-11-12 14:55:00,156.8,156.88,156.74,156.88,17450.0,143.6445,143.7177,143.5895,143.7177,17450.0
2019-11-12 15:00:00,156.88,156.93,156.87,156.89,14113.0,143.7177,143.7635,143.7086,143.7269,14113.0
2019-11-12 15:05:00,156.89,156.97,156.89,156.95,14473.0,143.7269,143.8002,143.7269,143.7819,14473.0
2019-11-12 15:10:00,156.94,156.97,156.89,156.89,8953.0,143.7727,143.8002,143.7269,143.7269,8953.0
2019-11-12 15:15:00,156.89,156.94,156.86,156.94,12747.0,143.7269,143.7727,143.6994,143.7727,12747.0
2019-11-12 15:20:00,156.93,156.97,156.92,156.96,15868.0,143.7635,143.8002,143.7544,143.791,15868.0
2019-11-12 15:25:00,156.96,157.01,156.95,157.0,14789.0,143.791,143.8368,143.7819,143.8277,14789.0
2019-11-12 15:30:00,156.98,157.09,156.98,157.03,21836.0,143.8094,143.9101,143.8094,143.8552,21836.0
2019-11-12 15:35:00,157.04,157.05,156.99,157.0,17359.0,143.8643,143.8735,143.8185,143.8277,17359.0
2019-11-12 15:40:00,157.01,157.04,156.99,157.02,70823.0,143.8368,143.8643,143.8185,143.846,70823.0
2019-11-12 15:45:00,157.02,157.06,156.99,157.06,33077.0,143.846,143.8826,143.8185,143.8826,33077.0
2019-11-12 15:50:00,157.07,157.14,157.04,157.07,29790.0,143.8918,143.9559,143.8643,143.8918,29790.0
2019-11-12 15:55:00,157.08,157.16,157.06,157.12,52461.0,143.901,143.9742,143.8826,143.9376,52461.0
2019-11-13 09:30:00,156.57,156.66,156.39,156.66,76943.0,143.4338,143.5162,143.2689,143.5162,76943.0
2019-11-13 09:35:00,156.68,156.79,156.68,156.69,27680.0,143.5345,143.6353,143.5345,143.5437,27680.0
2019-11-13 09:40:00,156.71,156.75,156.66,156.68,18359.0,143.562,143.5986,143.5162,143.5345,18359.0
2019-11-13 09:45:00,156.64,156.73,156.62,156.63,10873.0,143.4979,143.5803,143.4796,143.4887,10873.0
2019-11-13 09:50:00,156.62,156.67,156.54,156.66,21115.0,143.4796,143.5254,143.4063,143.5162,21115.0
2019-11-13 09:55:00,156.67,156.76,156.66,156.76,20462.0,143.5254,143.6078,143.5162,143.6078,20462.0
2019-11-13 10:00:00,156.77,156.86,156.69,156.82,45274.0,143.617,143.6994,143.5437,143.6628,45274.0
2019-11-13 10:05:00,156.83,156.89,156.82,156.88,20983.0,143.6719,143.7269,143.6628,143.7177,20983.0
2019-11-13 10:10:00,156.88,156.9,156.84,156.89,27418.0,143.7177,143.7361,143.6811,143.7269,27418.0
2019-11-13 10:15:00,156.89,156.95,156.85,156.92,24363.0,143.7269,143.7819,143.6903,143.7544,24363.0
2019-11-13 10:20:00,156.92,156.96,156.9,156.9,21168.0,143.7544,143.791,143.7361,143.7361,21168.0
2019-11-13 10:25:00,156.9,156.92,156.87,156.87,13957.0,143.7361,143.7544,143.7086,143.7086,13957.0
2019-11-13 10:30:00,156.88,156.92,156.75,156.77,30102.0,143.7177,143.7544,143.5986,143.617,30102.0
2019-11-13 10:35:00,156.75,157.02,156.71,157.0,29750.0,143.5986,143.846,143.562,143.8277,29750.0
2019-11-13 10:40:00,157.06,157.07,156.94,157.02,24506.0,143.8826,143.8918,143.7727,143.846,24506.0
2019-11-13 10:45:00,156.99,157.08,156.99,157.02,192600.0,143.8185,143.901,143.8185,143.846,192600.0
2019-11-13 10:50:00,157.03,157.09,157.01,157.06,18302.0,143.8552,143.9101,143.8368,143.8826,18302.0
2019-11-13 10:55:00,157.05,157.08,157.04,157.08,22334.0,143.8735,143.901,143.8643,143.901,22334.0
2019-11-13 11:00:00,157.1,157.11,157.04,157.05,15026.0,143.9193,143.9284,143.8643,143.8735,15026.0
2019-11-13 11:05:00,157.03,157.04,157.0,157.01,16091.0,143.8552,143.8643,143.8277,143.8368,16091.0
2019-11-13 11:10:00,157.0,157.04,156.95,157.0,21678.0,143.8277,143.8643,143.7819,143.8277,21678.0
2019-11-13 11:15:00,157.0,157.08,157.0,157.06,17744.0,143.8277,143.901,143.8277,143.8826,17744.0
2019-11-13 11:20:00,157.08,157.1,157.06,157.08,10757.0,143.901,143.9193,143.8826,143.901,10757.0
2019-11-13 11:25:00,157.06,157.08,156.97,156.97,8875.0,143.8826,143.901,143.8002,143.8002,8875.0
2019-11-13 11:30:00,156.96,157.06,156.95,157.06,12833.0,143.791,143.8826,143.7819,143.8826,12833.0
2019-11-13 11:35:00,157.06,157.09,157.04,157.09,13631.0,143.8826,143.9101,143.8643,143.9101,13631.0
2019-11-13 11:40:00,157.08,157.24,157.05,157.24,16297.0,143.901,144.0475,143.8735,144.0475,16297.0
2019-11-13 11:45:00,157.23,157.24,157.13,157.18,10763.0,144.0384,144.0475,143.9468,143.9926,10763.0
2019-11-13 11:50:00,157.19,157.22,157.16,157.22,28626.0,144.0017,144.0292,143.9742,144.0292,28626.0
2019-11-13 11:55:00,157.23,157.23,157.18,157.19,12318.0,144.0384,144.0384,143.9926,144.0017,12318.0
2019-11-13 12:00:00,157.19,157.23,157.11,157.13,9601.0,144.0017,144.0384,143.9284,143.9468,9601.0
2019-11-13 12:05:00,157.14,157.17,157.12,157.17,22745.0,143.9559,143.9834,143.9376,143.9834,22745.0
2019-11-13 12:10:00,157.16,157.23,157.14,157.23,20766.0,143.9742,144.0384,143.9559,144.0384,20766.0
2019-11-13 12:15:00,157.21,157.25,157.21,157.25,14813.0,144.0201,144.0567,144.0201,144.0567,14813.0
2019-11-13 12:20:00,157.25,157.25,157.21,157.24,9786.0,144.0567,144.0567,144.0201,144.0475,9786.0
2019-11-13 12:25:00,157.23,157.26,157.21,157.23,8256.0,144.0384,144.0659,144.0201,144.0384,8256.0
2019-11-13 12:30:00,157.22,157.25,157.21,157.24,7403.0,144.0292,144.0567,144.0201,144.0475,7403.0
2019-11-13 12:35:00,157.25,157.29,157.23,157.28,13073.0,144.0567,144.0933,144.0384,144.0842,13073.0
2019-11-13 12:40:00,157.29,157.33,157.23,157.26,14242.0,144.0933,144.13,144.0384,144.0659,14242.0
2019-11-13 12:45:00,157.26,157.29,157.22,157.29,12298.0,144.0659,144.0933,144.0292,144.0933,12298.0
2019-11-13 12:50:00,157.3,157.31,157.26,157.28,10057.0,144.1025,144.1117,144.0659,144.0842,10057.0
2019-11-13 12:55:00,157.28,157.32,157.27,157.3,12902.0,144.0842,144.1208,144.075,144.1025,12902.0
2019-11-13 13:00:00,157.3,157.32,157.28,157.28,14192.0,144.1025,144.1208,144.0842,144.0842,14192.0
2019-11-13 13:05:00,157.29,157.33,157.28,157.32,45342.0,144.0933,144.13,144.0842,144.1208,45342.0
2019-11-13 13:10:00,157.3,157.33,157.28,157.29,79723.0,144.1025,144.13,144.0842,144.0933,79723.0
2019-11-13 13:15:00,157.29,157.3,157.27,157.3,7800.0,144.0933,144.1025,144.075,144.1025,7800.0
2019-11-13 13:20:00,157.31,157.31,157.24,157.24,13846.0,144.1117,144.1117,144.0475,144.0475,13846.0
2019-11-13 13:25:00,157.23,157.27,157.22,157.27,9492.0,144.0384,144.075,144.0292,144.075,9492.0
2019-11-13 13:30:00,157.25,157.31,157.25,157.31,5272.0,144.0567,144.1117,144.0567,144.1117,5272.0
2019-11-13 13:35:00,157.29,157.29,157.27,157.28,10815.0,144.0933,144.0933,144.075,144.0842,10815.0
2019-11-13 13:40:00,157.28,157.3,157.27,157.28,11262.0,144.0842,144.1025,144.075,144.0842,11262.0
2019-11-13 13:45:00,157.28,157.34,157.28,157.33,14287.0,144.0842,144.1391,144.0842,144.13,14287.0
2019-11-13 13:50:00,157.33,157.39,157.33,157.35,19288.0,144.13,144.185,144.13,144.1483,19288.0
2019-11-13 13:55:00,157.35,157.36,156.86,156.98,116663.0,144.1483,144.1575,143.6994,143.8094,116663.0
2019-11-13 14:00:00,156.96,157.01,156.84,156.99,28669.0,143.791,143.8368,143.6811,143.8185,28669.0
2019-11-13 14:05:00,157.0,157.02,156.91,156.95,24504.0,143.8277,143.846,143.7452,143.7819,24504.0
2019-11-13 14:10:00,156.96,156.96,156.82,156.87,11559.0,143.791,143.791,143.6628,143.7086,11559.0
2019-11-13 14:15:00,156.88,156.95,156.85,156.9,16516.0,143.7177,143.7819,143.6903,143.7361,16516.0
2019-11-13 14:20:00,156.9,156.95,156.85,156.86,14302.0,143.7361,143.7819,143.6903,143.6994,14302.0
2019-11-13 14:25:00,156.86,156.93,156.82,156.93,18133.0,143.6994,143.7635,143.6628,143.7635,18133.0
2019-11-13 14:30:00,156.92,157.02,156.92,156.97,27467.0,143.7544,143.846,143.7544,143.8002,27467.0
2019-11-13 14:35:00,156.98,157.01,156.96,156.99,24323.0,143.8094,143.8368,143.791,143.8185,24323.0
2019-11-13 14:40:00,157.0,157.12,156.99,157.11,19522.0,143.8277,143.9376,143.8185,143.9284,19522.0
2019-11-13 14:45:00,157.09,157.11,157.07,157.09,6758.0,143.9101,143.9284,143.8918,143.9101,6758.0
2019-11-13 14:50:00,157.1,157.14,157.09,157.14,19427.0,143.9193,143.9559,143.9101,143.9559,19427.0
2019-11-13 14:55:00,157.13,157.2,157.12,157.2,20134.0,143.9468,144.0109,143.9376,144.0109,20134.0
2019-11-13 15:00:00,157.19,157.29,157.16,157.26,32905.0,144.0017,144.0933,143.9742,144.0659,32905.0
2019-11-13 15:05:00,157.27,157.28,157.23,157.23,18190.0,144.075,144.0842,144.0384,144.0384,18190.0
2019-11-13 15:10:00,157.22,157.27,157.2,157.26,18703.0,144.0292,144.075,144.0109,144.0659,18703.0
2019-11-13 15:15:00,157.24,157.26,157.22,157.25,11489.0,144.0475,144.0659,144.0292,144.0567,11489.0
2019-11-13 15:20:00,157.26,157.3,157.23,157.26,28408.0,144.0659,144.1025,144.0384,144.0659,28408.0
2019-11-13 15:25:00,157.25,157.27,157.21,157.21,25430.0,144.0567,144.075,144.0201,144.0201,25430.0
2019-11-13 15:30:00,157.21,157.28,157.16,157.23,19540.0,144.0201,144.0842,143.9742,144.0384,19540.0
2019-11-13 15:35:00,157.23,157.25,157.13,157.13,11868.0,144.0384,144.0567,143.9468,143.9468,11868.0
2019-11-13 15:40:00,157.13,157.24,157.11,157.24,16388.0,143.9468,144.0475,143.9284,144.0475,16388.0
2019-11-13 15:45:00,157.24,157.25,157.16,157.22,17768.0,144.0475,144.0567,143.9742,144.0292,17768.0
2019-11-13 15:50:00,157.21,157.21,157.04,157.15,129086.0,144.0201,144.0201,143.8643,143.9651,129086.0
2019-11-13 15:55:00,157.16,157.2,157.15,157.16,16771.0,143.9742,144.0109,143.9651,143.9742,16771.0
2019-11-14 09:30:00,156.99,157.14,156.93,157.11,77143.0,143.8185,143.9559,143.7635,143.9284,77143.0
2019-11-14 09:35:00,157.12,157.18,157.11,157.15,56112.0,143.9376,143.9926,143.9284,143.9651,56112.0
2019-11-14 09:40:00,157.13,157.16,157.07,157.07,30018.0,143.9468,143.9742,143.8918,143.8918,30018.0
2019-11-14 09:45:00,157.05,157.16,157.05,157.13,16683.0,143.8735,143.9742,143.8735,143.9468,16683.0
2019-11-14 09:50:00,157.15,157.18,157.11,157.16,8898.0,143.9651,143.9926,143.9284,143.9742,8898.0
2019-11-14 09:55:00,157.18,157.21,157.13,157.21,16356.0,143.9926,144.0201,143.9468,144.0201,16356.0
2019-11-14 10:00:00,157.21,157.34,157.18,157.34,39229.0,144.0201,144.1391,143.9926,144.1391,39229.0
2019-11-14 10:05:00,157.32,157.34,157.28,157.32,14261.0,144.1208,144.1391,144.0842,144.1208,14261.0
2019-11-14 10:10:00,157.33,157.35,157.31,157.32,22160.0,144.13,144.1483,144.1117,144.1208,22160.0
2019-11-14 10:15:00,157.32,157.36,157.29,157.33,51509.0,144.1208,144.1575,144.0933,144.13,51509.0
2019-11-14 10:20:00,157.32,157.37,157.3,157.3,19730.0,144.1208,144.1666,144.1025,144.1025,19730.0
2019-11-14 10:25:00,157.29,157.34,157.23,157.25,11913.0,144.0933,144.1391,144.0384,144.0567,11913.0
2019-11-14 10:30:00,157.26,157.29,157.17,157.18,15287.0,144.0659,144.0933,143.9834,143.9926,15287.0
2019-11-14 10:35:00,157.18,157.26,157.17,157.22,12280.0,143.9926,144.0659,143.9834,144.0292,12280.0
2019-11-14 10:40:00,157.2,157.27,157.19,157.25,21227.0,144.0109,144.075,144.0017,144.0567,21227.0
2019-11-14 10:45:00,157.23,157.25,157.15,157.21,14719.0,144.0384,144.0567,143.9651,144.0201,14719.0
2019-11-14 10:50:00,157.21,157.24,157.16,157.19,10723.0,144.0201,144.0475,143.9742,144.0017,10723.0
2019-11-14 10:55:00,157.19,157.19,157.08,157.09,15482.0,144.0017,144.0017,143.901,143.9101,15482.0
2019-11-14 11:00:00,157.08,157.16,157.07,157.16,18738.0,143.901,143.9742,143.8918,143.9742,18738.0
2019-11-14 11:05:00,157.17,157.21,157.16,157.2,26179.0,143.9834,144.0201,143.9742,144.0109,26179.0
2019-11-14 11:10:00,157.21,157.25,157.17,157.24,17777.0,144.0201,144.0567,143.9834,144.0475,17777.0
2019-11-14 11:15:00,157.25,157.35,157.24,157.34,8381.0,144.0567,144.1483,144.0475,144.1391,8381.0
2019-11-14 11:20:00,157.33,157.34,157.29,157.29,14146.0,144.13,144.1391,144.0933,144.0933,14146.0
2019-11-14 11:25:00,157.29,157.29,157.22,157.24,5585.0,144.0933,144.0933,144.0292,144.0475,5585.0
2019-11-14 11:30:00,157.25,157.27,157.13,157.13,37745.0,144.0567,144.075,143.9468,143.9468,37745.0
2019-11-14 11:35:00,157.13,157.13,157.03,157.07,19930.0,143.9468,143.9468,143.8552,143.8918,19930.0
2019-11-14 11:40:00,157.07,157.07,156.88,156.88,28165.0,143.8918,143.8918,143.7177,143.7177,28165.0
2019-11-14 11:45:00,156.87,156.94,156.71,156.81,19884.0,143.7086,143.7727,143.562,143.6536,19884.0
2019-11-14 11:50:00,156.82,156.87,156.79,156.86,18285.0,143.6628,143.7086,143.6353,143.6994,18285.0
2019-11-14 11:55:00,156.9,156.92,156.86,156.86,16481.0,143.7361,143.7544,143.6994,143.6994,16481.0
2019-11-14 12:00:00,156.86,156.89,156.8,156.89,45741.0,143.6994,143.7269,143.6445,143.7269,45741.0
2019-11-14 12:05:00,156.9,156.94,156.86,156.93,10232.0,143.7361,143.7727,143.6994,143.7635,10232.0
2019-11-14 12:10:00,156.94,156.94,156.9,156.91,6275.0,143.7727,143.7727,143.7361,143.7452,6275.0
2019-11-14 12:15:00,156.91,156.95,156.88,156.94,25224.0,143.7452,143.7819,143.7177,143.7727,25224.0
2019-11-14 12:20:00,156.94,156.96,156.9,156.92,7074.0,143.7727,143.791,143.7361,143.7544,7074.0
2019-11-14 12:25:00,156.92,157.03,156.91,157.03,12537.0,143.7544,143.8552,143.7452,143.8552,12537.0
2019-11-14 12:30:00,157.02,157.08,157.02,157.08,8168.0,143.846,143.901,143.846,143.901,8168.0
2019-11-14 12:35:00,157.07,157.12,157.05,157.12,12867.0,143.8918,143.9376,143.8735,143.9376,12867.0
2019-11-14 12:40:00,157.13,157.18,157.13,157.17,10713.0,143.9468,143.9926,143.9468,143.9834,10713.0
2019-11-14 12:45:00,157.16,157.18,157.13,157.14,8036.0,143.9742,143.9926,143.9468,143.9559,8036.0
2019-11-14 12:50:00,157.15,157.17,157.09,157.1,10964.0,143.9651,143.9834,143.9101,143.9193,10964.0
2019-11-14 12:55:00,157.11,157.18,157.08,157.17,15445.0,143.9284,143.9926,143.901,143.9834,15445.0
2019-11-14 13:00:00,157.16,157.23,157.16,157.21,22076.0,143.9742,144.0384,143.9742,144.0201,22076.0
2019-11-14 13:05:00,157.21,157.24,157.19,157.19,10383.0,144.0201,144.0475,144.0017,144.0017,10383.0
2019-11-14 13:10:00,157.2,157.2,157.14,157.17,6351.0,144.0109,144.0109,143.9559,143.9834,6351.0
2019-11-14 13:15:00,157.17,157.18,157.15,157.17,13331.0,143.9834,143.9926,143.9651,143.9834,13331.0
2019-11-14 13:20:00,157.17,157.18,157.12,157.12,11816.0,143.9834,143.9926,143.9376,143.9376,11816.0
2019-11-14 13:25:00,157.12,157.13,157.09,157.11,20091.0,143.9376,143.9468,143.9101,143.9284,20091.0
2019-11-14 13:30:00,157.11,157.15,157.11,157.15,10027.0,143.9284,143.9651,143.9284,143.9651,10027.0
2019-11-14 13:35:00,157.16,157.17,157.14,157.17,19062.0,143.9742,143.9834,143.9559,143.9834,19062.0
2019-11-14 13:40:00,157.18,157.19,157.09,157.13,176569.0,143.9926,144.0017,143.9101,143.9468,176569.0
2019-11-14 13:45:00,157.14,157.2,157.14,157.18,11196.0,143.9559,144.0109,143.9559,143.9926,11196.0
2019-11-14 13:50:00,157.18,157.19,157.16,157.16,14504.0,143.9926,144.0017,143.9742,143.9742,14504.0
2019-11-14 13:55:00,157.17,157.2,156.82,157.04,112508.0,143.9834,144.0109,143.6628,143.8643,112508.0
2019-11-14 14:00:00,157.02,157.12,156.98,157.09,15134.0,143.846,143.9376,143.8094,143.9101,15134.0
2019-11-14 14:05:00,157.08,157.17,157.08,157.16,17392.0,143.901,143.9834,143.901,143.9742,17392.0
2019-11-14 14:10:00,157.15,157.19,157.15,157.18,27645.0,143.9651,144.0017,143.9651,143.9926,27645.0
2019-11-14 14:15:00,157.18,157.26,157.18,157.22,24644.0,143.9926,144.0659,143.9926,144.0292,24644.0
2019-11-14 14:20:00,157.22,157.24,157.21,157.21,17537.0,144.0292,144.0475,144.0201,144.0201,17537.0
2019-11-14 14:25:00,157.21,157.22,157.17,157.21,37401.0,144.0201,144.0292,143.9834,144.0201,37401.0
2019-11-14 14:30:00,157.21,157.22,157.19,157.22,13873.0,144.0201,144.0292,144.0017,144.0292,13873.0
2019-11-14 14:35:00,157.21,157.22,157.17,157.2,6133.0,144.0201,144.0292,143.9834,144.0109,6133.0
2019-11-14 14:40:00,157.19,157.2,157.17,157.2,10781.0,144.0017,144.0109,143.9834,144.0109,10781.0
2019-11-14 14:45:00,157.2,157.25,157.18,157.24,13658.0,144.0109,144.0567,143.9926,144.0475,13658.0
2019-11-14 14:50:00,157.24,157.25,157.22,157.23,11237.0,144.0475,144.0567,144.0292,144.0384,11237.0
2019-11-14 14:55:00,157.23,157.25,157.23,157.25,10207.0,144.0384,144.0567,144.0384,144.0567,10207.0
2019-11-14 15:00:00,157.25,157.27,157.23,157.26,10815.0,144.0567,144.075,144.0384,144.0659,10815.0
2019-11-14 15:05:00,157.27,157.27,157.24,157.26,10004.0,144.075,144.075,144.0475,144.0659,10004.0
2019-11-14 15:10:00,157.25,157.27,157.18,157.2,10166.0,144.0567,144.075,143.9926,144.0109,10166.0
2019-11-14 15:15:00,157.18,157.21,157.17,157.21,15241.0,143.9926,144.0201,143.9834,144.0201,15241.0
2019-11-14 15:20:00,157.2,157.31,157.2,157.28,14138.0,144.0109,144.1117,144.0109,144.0842,14138.0
2019-11-14 15:25:00,157.29,157.32,157.28,157.31,11470.0,144.0933,144.1208,144.0842,144.1117,11470.0
2019-11-14 15:30:00,157.32,157.36,157.29,157.31,108978.0,144.1208,144.1575,144.0933,144.1117,108978.0
2019-11-14 15:35:00,157.31,157.38,157.3,157.35,14774.0,144.1117,144.1758,144.1025,144.1483,14774.0
2019-11-14 15:40:00,157.35,157.37,157.34,157.35,14606.0,144.1483,144.1666,144.1391,144.1483,14606.0
2019-11-14 15:45:00,157.35,157.35,157.29,157.34,36391.0,144.1483,144.1483,144.0933,144.1391,36391.0
2019-11-14 15:50:00,157.35,157.44,157.32,157.32,47089.0,144.1483,144.2308,144.1208,144.1208,47089.0
2019-11-14 15:55:00,157.3,157.39,157.3,157.36,30359.0,144.1025,144.185,144.1025,144.1575,30359.0
2019-11-15 09:30:00,158.15,158.3,157.9,157.91,75990.0,144.8812,145.0186,144.6522,144.6613,75990.0
2019-11-15 09:35:00,157.93,157.95,157.88,157.95,13201.0,144.6796,144.698,144.6338,144.698,13201.0
2019-11-15 09:40:00,157.94,157.97,157.91,157.95,22337.0,144.6888,144.7163,144.6613,144.698,22337.0
2019-11-15 09:45:00,157.94,158.0,157.91,157.91,29943.0,144.6888,144.7438,144.6613,144.6613,29943.0
2019-11-15 09:50:00,157.91,157.94,157.89,157.91,13268.0,144.6613,144.6888,144.643,144.6613,13268.0
2019-11-15 09:55:00,157.9,157.91,157.78,157.8,20002.0,144.6522,144.6613,144.5422,144.5606,20002.0
2019-11-15 10:00:00,157.79,157.89,157.79,157.86,43102.0,144.5514,144.643,144.5514,144.6155,43102.0
2019-11-15 10:05:00,157.84,157.9,157.81,157.86,13743.0,144.5972,144.6522,144.5697,144.6155,13743.0
2019-11-15 10:10:00,157.84,157.92,157.82,157.9,15674.0,144.5972,144.6705,144.5789,144.6522,15674.0
2019-11-15 10:15:00,157.93,157.98,157.92,157.95,13366.0,144.6796,144.7255,144.6705,144.698,13366.0
2019-11-15 10:20:00,157.96,158.03,157.96,157.98,16798.0,144.7071,144.7713,144.7071,144.7255,16798.0
2019-11-15 10:25:00,157.97,158.03,157.94,158.03,23592.0,144.7163,144.7713,144.6888,144.7713,23592.0
2019-11-15 10:30:00,158.03,158.03,157.96,157.98,26115.0,144.7713,144.7713,144.7071,144.7255,26115.0
2019-11-15 10:35:00,157.98,157.99,157.93,157.94,55023.0,144.7255,144.7346,144.6796,144.6888,55023.0
2019-11-15 10:40:00,157.94,157.99,157.93,157.99,9237.0,144.6888,144.7346,144.6796,144.7346,9237.0
2019-11-15 10:45:00,157.99,158.04,157.98,158.02,459503.0,144.7346,144.7804,144.7255,144.7621,459503.0
2019-11-15 10:50:00,158.02,158.07,158.02,158.03,24804.0,144.7621,144.8079,144.7621,144.7713,24804.0
2019-11-15 10:55:00,158.03,158.09,157.99,158.06,15506.0,144.7713,144.8262,144.7346,144.7987,15506.0
2019-11-15 11:00:00,158.08,158.2,158.08,158.2,25037.0,144.8171,144.927,144.8171,144.927,25037.0
2019-11-15 11:05:00,158.2,158.28,158.2,158.24,31708.0,144.927,145.0003,144.927,144.9636,31708.0
2019-11-15 11:10:00,158.24,158.26,158.2,158.22,22000.0,144.9636,144.982,144.927,144.9453,22000.0
2019-11-15 11:15:00,158.22,158.23,158.18,158.21,27429.0,144.9453,144.9545,144.9087,144.9362,27429.0
2019-11-15 11:20:00,158.21,158.26,158.21,158.21,41027.0,144.9362,144.982,144.9362,144.9362,41027.0
2019-11-15 11:25:00,158.21,158.34,158.21,158.32,17391.0,144.9362,145.0552,144.9362,145.0369,17391.0
2019-11-15 11:30:00,158.32,158.36,158.3,158.31,23663.0,145.0369,145.0736,145.0186,145.0278,23663.0
2019-11-15 11:35:00,158.3,158.33,158.28,158.3,21316.0,145.0186,145.0461,145.0003,145.0186,21316.0
2019-11-15 11:40:00,158.31,158.32,158.27,158.27,15614.0,145.0278,145.0369,144.9911,144.9911,15614.0
2019-11-15 11:45:00,158.27,158.29,158.24,158.26,25153.0,144.9911,145.0094,144.9636,144.982,25153.0
2019-11-15 11:50:00,158.26,158.28,158.23,158.26,14515.0,144.982,145.0003,144.9545,144.982,14515.0
2019-11-15 11:55:00,158.24,158.28,158.23,158.28,10999.0,144.9636,145.0003,144.9545,145.0003,10999.0
2019-11-15 12:00:00,158.27,158.35,158.27,158.34,30053.0,144.9911,145.0644,144.9911,145.0552,30053.0
2019-11-15 12:05:00,158.33,158.35,158.32,158.33,15207.0,145.0461,145.0644,145.0369,145.0461,15207.0
2019-11-15 12:10:00,158.33,158.34,158.31,158.32,18113.0,145.0461,145.0552,145.0278,145.0369,18113.0
2019-11-15 12:15:00,158.33,158.37,158.31,158.33,29510.0,145.0461,145.0827,145.0278,145.0461,29510.0
2019-11-15 12:20:00,158.35,158.35,158.31,158.31,18531.0,145.0644,145.0644,145.0278,145.0278,18531.0
2019-11-15 12:25:00,158.3,158.32,158.26,158.27,12404.0,145.0186,145.0369,144.982,144.9911,12404.0
2019-11-15 12:30:00,158.28,158.3,158.26,158.29,11015.0,145.0003,145.0186,144.982,145.0094,11015.0
2019-11-15 12:35:00,158.29,158.31,158.27,158.28,21119.0,145.0094,145.0278,144.9911,145.0003,21119.0
2019-11-15 12:40:00,158.27,158.32,158.26,158.31,14513.0,144.9911,145.0369,144.982,145.0278,14513.0
2019-11-15 12:45:00,158.31,158.34,158.3,158.34,17445.0,145.0278,145.0552,145.0186,145.0552,17445.0
2019-11-15 12:50:00,158.33,158.33,158.27,158.29,19000.0,145.0461,145.0461,144.9911,145.0094,19000.0
2019-11-15 12:55:00,158.28,158.29,158.25,158.26,16782.0,145.0003,145.0094,144.9728,144.982,16782.0
2019-11-15 13:00:00,158.27,158.29,158.24,158.27,16063.0,144.9911,145.0094,144.9636,144.9911,16063.0
2019-11-15 13:05:00,158.27,158.29,158.25,158.28,6474.0,144.9911,145.0094,144.9728,145.0003,6474.0
2019-11-15 13:10:00,158.27,158.3,158.26,158.28,12685.0,144.9911,145.0186,144.982,145.0003,12685.0
2019-11-15 13:15:00,158.29,158.3,158.27,158.29,11883.0,145.0094,145.0186,144.9911,145.0094,11883.0
2019-11-15 13:20:00,158.29,158.3,158.24,158.25,16894.0,145.0094,145.0186,144.9636,144.9728,16894.0
2019-11-15 13:25:00,158.25,158.27,158.23,158.24,25337.0,144.9728,144.9911,144.9545,144.9636,25337.0
2019-11-15 13:30:00,158.23,158.25,158.22,158.22,14939.0,144.9545,144.9728,144.9453,144.9453,14939.0
2019-11-15 13:35:00,158.21,158.24,158.21,158.22,24009.0,144.9362,144.9636,144.9362,144.9453,24009.0
2019-11-15 13:40:00,158.21,158.25,158.21,158.23,6763.0,144.9362,144.9728,144.9362,144.9545,6763.0
2019-11-15 13:45:00,158.24,158.24,158.21,158.22,9100.0,144.9636,144.9636,144.9362,144.9453,9100.0
2019-11-15 13:50:00,158.23,158.27,158.23,158.24,24575.0,144.9545,144.9911,144.9545,144.9636,24575.0
2019-11-15 13:55:00,158.25,158.25,158.22,158.23,6857.0,144.9728,144.9728,144.9453,144.9545,6857.0
2019-11-15 14:00:00,158.22,158.26,158.21,158.24,15594.0,144.9453,144.982,144.9362,144.9636,15594.0
2019-11-15 14:05:00,158.25,158.29,158.24,158.28,12785.0,144.9728,145.0094,144.9636,145.0003,12785.0
2019-11-15 14:10:00,158.28,158.32,158.27,158.32,16594.0,145.0003,145.0369,144.9911,145.0369,16594.0
2019-11-15 14:15:00,158.31,158.35,158.31,158.32,17593.0,145.0278,145.0644,145.0278,145.0369,17593.0
2019-11-15 14:20:00,158.31,158.35,158.31,158.34,16219.0,145.0278,145.0644,145.0278,145.0552,16219.0
2019-11-15 14:25:00,158.33,158.35,158.31,158.31,8722.0,145.0461,145.0644,145.0278,145.0278,8722.0
2019-11-15 14:30:00,158.31,158.32,158.27,158.3,10134.0,145.0278,145.0369,144.9911,145.0186,10134.0
2019-11-15 14:35:00,158.3,158.31,158.27,158.3,13123.0,145.0186,145.0278,144.9911,145.0186,13123.0
2019-11-15 14:40:00,158.3,158.39,158.3,158.37,67289.0,145.0186,145.1011,145.0186,145.0827,67289.0
2019-11-15 14:45:00,158.37,158.38,158.32,158.34,16338.0,145.0827,145.0919,145.0369,145.0552,16338.0
2019-11-15 14:50:00,158.34,158.37,158.32,158.37,68047.0,145.0552,145.0827,145.0369,145.0827,68047.0
2019-11-15 14:55:00,158.37,158.39,158.34,158.39,17322.0,145.0827,145.1011,145.0552,145.1011,17322.0
2019-11-15 15:00:00,158.38,158.42,158.36,158.4,19101.0,145.0919,145.1285,145.0736,145.1102,19101.0
2019-11-15 15:05:00,158.41,158.41,158.38,158.39,16406.0,145.1194,145.1194,145.0919,145.1011,16406.0
2019-11-15 15:10:00,158.38,158.39,158.37,158.39,15083.0,145.0919,145.1011,145.0827,145.1011,15083.0
2019-11-15 15:15:00,158.39,158.39,158.36,158.38,13546.0,145.1011,145.1011,145.0736,145.0919,13546.0
2019-11-15 15:20:00,158.38,158.38,158.27,158.31,21004.0,145.0919,145.0919,144.9911,145.0278,21004.0
2019-11-15 15:25:00,158.31,158.33,158.25,158.28,21588.0,145.0278,145.0461,144.9728,145.0003,21588.0
2019-11-15 15:30:00,158.26,158.27,158.22,158.22,87077.0,144.982,144.9911,144.9453,144.9453,87077.0
2019-11-15 15:35:00,158.23,158.25,158.22,158.23,36983.0,144.9545,144.9728,144.9453,144.9545,36983.0
2019-11-15 15:40:00,158.24,158.28,158.19,158.28,52744.0,144.9636,145.0003,144.9178,145.0003,52744.0
2019-11-15 15:45:00,158.28,158.37,158.26,158.33,34769.0,145.0003,145.0827,144.982,145.0461,34769.0
2019-11-15 15:50:00,158.34,158.42,158.34,158.39,61309.0,145.0552,145.1285,145.0552,145.1011,61309.0
2019-11-15 15:55:00,158.41,158.55,158.38,158.55,59013.0,145.1194,145.2476,145.0919,145.2476,59013.0
2019-11-18 09:30:00,158.42,158.43,158.26,158.3,126100.0,145.1285,145.1377,144.982,145.0186,126100.0
2019-11-18 09:35:00,158.33,158.35,158.26,158.34,15167.0,145.0461,145.0644,144.982,145.0552,15167.0
2019-11-18 09:40:00,158.3,158.31,158.16,158.17,20937.0,145.0186,145.0278,144.8903,144.8995,20937.0
2019-11-18 09:45:00,158.14,158.3,158.14,158.3,26166.0,144.872,145.0186,144.872,145.0186,26166.0
2019-11-18 09:50:00,158.29,158.3,158.23,158.23,48338.0,145.0094,145.0186,144.9545,144.9545,48338.0
2019-11-18 09:55:00,158.24,158.35,158.23,158.34,13095.0,144.9636,145.0644,144.9545,145.0552,13095.0
2019-11-18 10:00:00,158.34,158.4,158.33,158.39,45303.0,145.0552,145.1102,145.0461,145.1011,45303.0
2019-11-18 10:05:00,158.39,158.44,158.34,158.37,16871.0,145.1011,145.1469,145.0552,145.0827,16871.0
2019-11-18 10:10:00,158.36,158.42,158.35,158.37,20769.0,145.0736,145.1285,145.0644,145.0827,20769.0
2019-11-18 10:15:00,158.35,158.36,158.2,158.2,23983.0,145.0644,145.0736,144.927,144.927,23983.0
2019-11-18 10:20:00,158.22,158.3,158.19,158.21,64937.0,144.9453,145.0186,144.9178,144.9362,64937.0
2019-11-18 10:25:00,158.2,158.22,158.12,158.17,28341.0,144.927,144.9453,144.8537,144.8995,28341.0
2019-11-18 10:30:00,158.19,158.26,158.16,158.25,19168.0,144.9178,144.982,144.8903,144.9728,19168.0
2019-11-18 10:35:00,158.24,158.31,158.2,158.3,39533.0,144.9636,145.0278,144.927,145.0186,39533.0
2019-11-18 10:40:00,158.3,158.39,158.29,158.37,98056.0,145.0186,145.1011,145.0094,145.0827,98056.0
2019-11-18 10:45:00,158.37,158.45,158.36,158.44,66190.0,145.0827,145.156,145.0736,145.1469,66190.0
2019-11-18 10:50:00,158.44,158.49,158.43,158.45,20433.0,145.1469,145.1927,145.1377,145.156,20433.0
2019-11-18 10:55:00,158.45,158.45,158.38,158.4,19134.0,145.156,145.156,145.0919,145.1102,19134.0
2019-11-18 11:00:00,158.4,158.41,158.37,158.39,15088.0,145.1102,145.1194,145.0827,145.1011,15088.0
2019-11-18 11:05:00,158.4,158.4,158.33,158.35,18724.0,145.1102,145.1102,145.0461,145.0644,18724.0
2019-11-18 11:10:00,158.36,158.51,158.35,158.35,83374.0,145.0736,145.211,145.0644,145.0644,83374.0
2019-11-18 11:15:00,158.36,158.43,158.33,158.39,60261.0,145.0736,145.1377,145.0461,145.1011,60261.0
2019-11-18 11:20:00,158.38,158.53,158.38,158.53,25643.0,145.0919,145.2293,145.0919,145.2293,25643.0
2019-11-18 11:25:00,158.52,158.55,158.48,158.5,24532.0,145.2201,145.2476,145.1835,145.2018,24532.0
2019-11-18 11:30:00,158.51,158.58,158.5,158.57,30242.0,145.211,145.2751,145.2018,145.266,30242.0
2019-11-18 11:35:00,158.57,158.6,158.53,158.57,22032.0,145.266,145.2934,145.2293,145.266,22032.0
2019-11-18 11:40:00,158.56,158.58,158.54,158.54,22639.0,145.2568,145.2751,145.2385,145.2385,22639.0
2019-11-18 11:45:00,158.54,158.57,158.48,158.57,24057.0,145.2385,145.266,145.1835,145.266,24057.0
2019-11-18 11:50:00,158.56,158.6,158.56,158.56,26629.0,145.2568,145.2934,145.2568,145.2568,26629.0
2019-11-18 11:55:00,158.56,158.58,158.55,158.58,21596.0,145.2568,145.2751,145.2476,145.2751,21596.0
2019-11-18 12:00:00,158.58,158.58,158.55,158.57,14410.0,145.2751,145.2751,145.2476,145.266,14410.0
2019-11-18 12:05:00,158.58,158.58,158.55,158.56,17503.0,145.2751,145.2751,145.2476,145.2568,17503.0
2019-11-18 12:10:00,158.56,158.59,158.54,158.56,18632.0,145.2568,145.2843,145.2385,145.2568,18632.0
2019-11-18 12:15:00,158.57,158.59,158.55,158.58,19634.0,145.266,145.2843,145.2476,145.2751,19634.0
2019-11-18 12:20:00,158.58,158.6,158.57,158.59,12042.0,145.2751,145.2934,145.266,145.2843,12042.0
2019-11-18 12:25:00,158.58,158.6,158.47,158.47,30282.0,145.2751,145.2934,145.1743,145.1743,30282.0
2019-11-18 12:30:00,158.47,158.53,158.45,158.53,15728.0,145.1743,145.2293,145.156,145.2293,15728.0
2019-11-18 12:35:00,158.53,158.56,158.5,158.56,18298.0,145.2293,145.2568,145.2018,145.2568,18298.0
2019-11-18 12:40:00,158.58,158.59,158.54,158.55,7071.0,145.2751,145.2843,145.2385,145.2476,7071.0
2019-11-18 12:45:00,158.55,158.57,158.53,158.54,13484.0,145.2476,145.266,145.2293,145.2385,13484.0
2019-11-18 12:50:00,158.54,158.55,158.52,158.55,9145.0,145.2385,145.2476,145.2201,145.2476,9145.0
2019-11-18 12:55:00,158.55,158.56,158.52,158.56,13023.0,145.2476,145.2568,145.2201,145.2568,13023.0
2019-11-18 13:00:00,158.56,158.57,158.54,158.56,10915.0,145.2568,145.266,145.2385,145.2568,10915.0
2019-11-18 13:05:00,158.56,158.58,158.53,158.54,11361.0,145.2568,145.2751,145.2293,145.2385,11361.0
2019-11-18 13:10:00,158.54,158.58,158.54,158.56,12708.0,145.2385,145.2751,145.2385,145.2568,12708.0
2019-11-18 13:15:00,158.56,158.59,158.55,158.57,21684.0,145.2568,145.2843,145.2476,145.266,21684.0
2019-11-18 13:20:00,158.57,158.61,158.57,158.59,13580.0,145.266,145.3026,145.266,145.2843,13580.0
2019-11-18 13:25:00,158.6,158.61,158.59,158.6,13949.0,145.2934,145.3026,145.2843,145.2934,13949.0
2019-11-18 13:30:00,158.6,158.61,158.58,158.61,15031.0,145.2934,145.3026,145.2751,145.3026,15031.0
2019-11-18 13:35:00,158.6,158.65,158.59,158.62,432518.0,145.2934,145.3392,145.2843,145.3118,432518.0
2019-11-18 13:40:00,158.63,158.7,158.62,158.67,43908.0,145.3209,145.385,145.3118,145.3576,43908.0
2019-11-18 13:45:00,158.66,158.7,158.64,158.7,11245.0,145.3484,145.385,145.3301,145.385,11245.0
2019-11-18 13:50:00,158.7,158.7,158.67,158.67,11718.0,145.385,145.385,145.3576,145.3576,11718.0
2019-11-18 13:55:00,158.68,158.7,158.67,158.68,113121.0,145.3667,145.385,145.3576,145.3667,113121.0
2019-11-18 14:00:00,158.68,158.69,158.59,158.59,62176.0,145.3667,145.3759,145.2843,145.2843,62176.0
2019-11-18 14:05:00,158.6,158.64,158.59,158.64,26826.0,145.2934,145.3301,145.2843,145.3301,26826.0
2019-11-18 14:10:00,158.64,158.67,158.63,158.66,38175.0,145.3301,145.3576,145.3209,145.3484,38175.0
2019-11-18 14:15:00,158.67,158.69,158.65,158.67,23736.0,145.3576,145.3759,145.3392,145.3576,23736.0
2019-11-18 14:20:00,158.67,158.72,158.66,158.71,30807.0,145.3576,145.4034,145.3484,145.3942,30807.0
2019-11-18 14:25:00,158.71,158.72,158.67,158.68,15003.0,145.3942,145.4034,145.3576,145.3667,15003.0
2019-11-18 14:30:00,158.67,158.73,158.67,158.71,24924.0,145.3576,145.4125,145.3576,145.3942,24924.0
2019-11-18 14:35:00,158.71,158.74,158.69,158.7,19641.0,145.3942,145.4217,145.3759,145.385,19641.0
2019-11-18 14:40:00,158.71,158.73,158.7,158.71,28718.0,145.3942,145.4125,145.385,145.3942,28718.0
2019-11-18 14:45:00,158.71,158.72,158.67,158.69,16681.0,145.3942,145.4034,145.3576,145.3759,16681.0
2019-11-18 14:50:00,158.69,158.71,158.68,158.68,19514.0,145.3759,145.3942,145.3667,145.3667,19514.0
2019-11-18 14:55:00,158.69,158.7,158.66,158.68,18692.0,145.3759,145.385,145.3484,145.3667,18692.0
2019-11-18 15:00:00,158.69,158.7,158.64,158.65,30895.0,145.3759,145.385,145.3301,145.3392,30895.0
2019-11-18 15:05:00,158.65,158.66,158.64,158.65,31909.0,145.3392,145.3484,145.3301,145.3392,31909.0
2019-11-18 15:10:00,158.65,158.68,158.61,158.66,15540.0,145.3392,145.3667,145.3026,145.3484,15540.0
2019-11-18 15:15:00,158.66,158.66,158.51,158.56,50406.0,145.3484,145.3484,145.211,145.2568,50406.0
2019-11-18 15:20:00,158.57,158.6,158.55,158.57,25011.0,145.266,145.2934,145.2476,145.266,25011.0
2019-11-18 15:25:00,158.58,158.61,158.57,158.59,21143.0,145.2751,145.3026,145.266,145.2843,21143.0
2019-11-18 15:30:00,158.6,158.61,158.54,158.55,19492.0,145.2934,145.3026,145.2385,145.2476,19492.0
2019-11-18 15:35:00,158.56,158.57,158.48,158.54,29899.0,145.2568,145.266,145.1835,145.2385,29899.0
2019-11-18 15:40:00,158.55,158.56,158.49,158.52,31278.0,145.2476,145.2568,145.1927,145.2201,31278.0
2019-11-18 15:45:00,158.52,158.53,158.49,158.49,112934.0,145.2201,145.2293,145.1927,145.1927,112934.0
2019-11-18 15:50:00,158.5,158.55,158.44,158.55,104734.0,145.2018,145.2476,145.1469,145.2476,104734.0
2019-11-18 15:55:00,158.56,158.63,158.49,158.62,87487.0,145.2568,145.3209,145.1927,145.3118,87487.0
2019-11-19 09:30:00,159.05,159.15,158.75,158.81,71282.0,145.7057,145.7973,145.4308,145.4858,71282.0
2019-11-19 09:35:00,158.8,158.85,158.77,158.82,19763.0,145.4767,145.5225,145.4492,145.495,19763.0
2019-11-19 09:40:00,158.84,158.84,158.75,158.76,10402.0,145.5133,145.5133,145.4308,145.44,10402.0
2019-11-19 09:45:00,158.74,158.77,158.68,158.75,15578.0,145.4217,145.4492,145.3667,145.4308,15578.0
2019-11-19 09:50:00,158.74,158.76,158.61,158.64,23545.0,145.4217,145.44,145.3026,145.3301,23545.0
2019-11-19 09:55:00,158.67,158.69,158.6,158.63,11417.0,145.3576,145.3759,145.2934,145.3209,11417.0
2019-11-19 10:00:00,158.61,158.68,158.5,158.51,41474.0,145.3026,145.3667,145.2018,145.211,41474.0
2019-11-19 10:05:00,158.5,158.54,158.47,158.51,18438.0,145.2018,145.2385,145.1743,145.211,18438.0
2019-11-19 10:10:00,158.53,158.64,158.52,158.57,19798.0,145.2293,145.3301,145.2201,145.266,19798.0
2019-11-19 10:15:00,158.58,158.65,158.54,158.64,14273.0,145.2751,145.3392,145.2385,145.3301,14273.0
2019-11-19 10:20:00,158.63,158.64,158.57,158.59,21656.0,145.3209,145.3301,145.266,145.2843,21656.0
2019-11-19 10:25:00,158.59,158.62,158.54,158.61,16499.0,145.2843,145.3118,145.2385,145.3026,16499.0
2019-11-19 10:30:00,158.62,158.64,158.53,158.63,29862.0,145.3118,145.3301,145.2293,145.3209,29862.0
2019-11-19 10:35:00,158.62,158.65,158.58,158.63,17573.0,145.3118,145.3392,145.2751,145.3209,17573.0
2019-11-19 10:40:00,158.63,158.64,158.58,158.58,20013.0,145.3209,145.3301,145.2751,145.2751,20013.0
2019-11-19 10:45:00,158.59,158.6,158.39,158.41,20005.0,145.2843,145.2934,145.1011,145.1194,20005.0
2019-11-19 10:50:00,158.41,158.43,158.31,158.35,16049.0,145.1194,145.1377,145.0278,145.0644,16049.0
2019-11-19 10:55:00,158.33,158.34,158.26,158.34,12030.0,145.0461,145.0552,144.982,145.0552,12030.0
2019-11-19 11:00:00,158.32,158.43,158.32,158.38,25439.0,145.0369,145.1377,145.0369,145.0919,25439.0
2019-11-19 11:05:00,158.4,158.44,158.37,158.42,24109.0,145.1102,145.1469,145.0827,145.1285,24109.0
2019-11-19 11:10:00,158.42,158.48,158.38,158.46,141018.0,145.1285,145.1835,145.0919,145.1652,141018.0
2019-11-19 11:15:00,158.47,158.53,158.44,158.52,103830.0,145.1743,145.2293,145.1469,145.2201,103830.0
2019-11-19 11:20:00,158.53,158.56,158.51,158.55,64908.0,145.2293,145.2568,145.211,145.2476,64908.0
2019-11-19 11:25:00,158.55,158.63,158.54,158.62,66057.0,145.2476,145.3209,145.2385,145.3118,66057.0
2019-11-19 11:30:00,158.63,158.67,158.61,158.66,61136.0,145.3209,145.3576,145.3026,145.3484,61136.0
2019-11-19 11:35:00,158.67,158.93,158.63,158.81,45188.0,145.3576,145.5957,145.3209,145.4858,45188.0
2019-11-19 11:40:00,158.84,158.84,158.71,158.71,19813.0,145.5133,145.5133,145.3942,145.3942,19813.0
2019-11-19 11:45:00,158.71,158.72,158.63,158.67,15240.0,145.3942,145.4034,145.3209,145.3576,15240.0
2019-11-19 11:50:00,158.66,158.73,158.65,158.72,25640.0,145.3484,145.4125,145.3392,145.4034,25640.0
2019-11-19 11:55:00,158.73,158.77,158.7,158.77,33497.0,145.4125,145.4492,145.385,145.4492,33497.0
2019-11-19 12:00:00,158.79,158.8,158.7,158.73,22004.0,145.4675,145.4767,145.385,145.4125,22004.0
2019-11-19 12:05:00,158.7,158.7,158.55,158.63,37498.0,145.385,145.385,145.2476,145.3209,37498.0
2019-11-19 12:10:00,158.62,158.66,158.61,158.66,13403.0,145.3118,145.3484,145.3026,145.3484,13403.0
2019-11-19 12:15:00,158.65,158.73,158.64,158.69,18743.0,145.3392,145.4125,145.3301,145.3759,18743.0
2019-11-19 12:20:00,158.7,158.76,158.7,158.74,13937.0,145.385,145.44,145.385,145.4217,13937.0
2019-11-19 12:25:00,158.74,158.74,158.69,158.71,7756.0,145.4217,145.4217,145.3759,145.3942,7756.0
2019-11-19 12:30:00,158.71,158.71,158.65,158.65,7601.0,145.3942,145.3942,145.3392,145.3392,7601.0
2019-11-19 12:35:00,158.65,158.66,158.61,158.66,14588.0,145.3392,145.3484,145.3026,145.3484,14588.0
2019-11-19 12:40:00,158.65,158.65,158.57,158.57,13548.0,145.3392,145.3392,145.266,145.266,13548.0
2019-11-19 12:45:00,158.56,158.67,158.56,158.67,9941.0,145.2568,145.3576,145.2568,145.3576,9941.0
2019-11-19 12:50:00,158.66,158.66,158.63,158.63,8076.0,145.3484,145.3484,145.3209,145.3209,8076.0
2019-11-19 12:55:00,158.63,158.69,158.63,158.69,61785.0,145.3209,145.3759,145.3209,145.3759,61785.0
2019-11-19 13:00:00,158.68,158.69,158.59,158.64,16091.0,145.3667,145.3759,145.2843,145.3301,16091.0
2019-11-19 13:05:00,158.64,158.66,158.61,158.66,14769.0,145.3301,145.3484,145.3026,145.3484,14769.0
2019-11-19 13:10:00,158.67,158.73,158.65,158.73,18573.0,145.3576,145.4125,145.3392,145.4125,18573.0
2019-11-19 13:15:00,158.73,158.77,158.73,158.75,7355.0,145.4125,145.4492,145.4125,145.4308,7355.0
2019-11-19 13:20:00,158.75,158.78,158.72,158.73,14340.0,145.4308,145.4583,145.4034,145.4125,14340.0
2019-11-19 13:25:00,158.73,158.74,158.71,158.72,11745.0,145.4125,145.4217,145.3942,145.4034,11745.0
2019-11-19 13:30:00,158.7,158.74,158.69,158.74,9229.0,145.385,145.4217,145.3759,145.4217,9229.0
2019-11-19 13:35:00,158.74,158.75,158.71,158.75,9771.0,145.4217,145.4308,145.3942,145.4308,9771.0
2019-11-19 13:40:00,158.77,158.79,158.74,158.75,8232.0,145.4492,145.4675,145.4217,145.4308,8232.0
2019-11-19 13:45:00,158.76,158.8,158.75,158.79,14651.0,145.44,145.4767,145.4308,145.4675,14651.0
2019-11-19 13:50:00,158.8,158.81,158.72,158.73,8941.0,145.4767,145.4858,145.4034,145.4125,8941.0
2019-11-19 13:55:00,158.73,158.74,158.7,158.71,7793.0,145.4125,145.4217,145.385,145.3942,7793.0
2019-11-19 14:00:00,158.71,158.84,158.71,158.81,18618.0,145.3942,145.5133,145.3942,145.4858,18618.0
2019-11-19 14:05:00,158.82,158.88,158.8,158.84,7839.0,145.495,145.5499,145.4767,145.5133,7839.0
2019-11-19 14:10:00,158.85,158.85,158.81,158.82,11645.0,145.5225,145.5225,145.4858,145.495,11645.0
2019-11-19 14:15:00,158.82,158.84,158.81,158.84,16612.0,145.495,145.5133,145.4858,145.5133,16612.0
2019-11-19 14:20:00,158.84,158.93,158.83,158.93,27534.0,145.5133,145.5957,145.5041,145.5957,27534.0
2019-11-19 14:25:00,158.92,158.95,158.9,158.91,25556.0,145.5866,145.6141,145.5683,145.5774,25556.0
2019-11-19 14:30:00,158.92,158.92,158.86,158.86,18709.0,145.5866,145.5866,145.5316,145.5316,18709.0
2019-11-19 14:35:00,158.87,158.89,158.87,158.87,20651.0,145.5408,145.5591,145.5408,145.5408,20651.0
2019-11-19 14:40:00,158.87,158.89,158.86,158.88,10608.0,145.5408,145.5591,145.5316,145.5499,10608.0
2019-11-19 14:45:00,158.87,158.91,158.87,158.91,28093.0,145.5408,145.5774,145.5408,145.5774,28093.0
2019-11-19 14:50:00,158.91,158.91,158.78,158.78,17560.0,145.5774,145.5774,145.4583,145.4583,17560.0
2019-11-19 14:55:00,158.78,158.8,158.75,158.78,16337.0,145.4583,145.4767,145.4308,145.4583,16337.0
2019-11-19 15:00:00,158.78,158.81,158.76,158.78,14357.0,145.4583,145.4858,145.44,145.4583,14357.0
2019-11-19 15:05:00,158.77,158.85,158.77,158.81,20834.0,145.4492,145.5225,145.4492,145.4858,20834.0
2019-11-19 15:10:00,158.82,158.9,158.81,158.89,13877.0,145.495,145.5683,145.4858,145.5591,13877.0
2019-11-19 15:15:00,158.89,158.89,158.84,158.85,20877.0,145.5591,145.5591,145.5133,145.5225,20877.0
2019-11-19 15:20:00,158.86,158.86,158.78,158.8,53040.0,145.5316,145.5316,145.4583,145.4767,53040.0
2019-11-19 15:25:00,158.79,158.8,158.74,158.75,17272.0,145.4675,145.4767,145.4217,145.4308,17272.0
2019-11-19 15:30:00,158.75,158.81,158.75,158.8,14473.0,145.4308,145.4858,145.4308,145.4767,14473.0
2019-11-19 15:35:00,158.79,158.88,158.78,158.86,15247.0,145.4675,145.5499,145.4583,145.5316,15247.0
2019-11-19 15:40:00,158.85,158.85,158.79,158.8,19618.0,145.5225,145.5225,145.4675,145.4767,19618.0
2019-11-19 15:45:00,158.8,158.83,158.73,158.78,25314.0,145.4767,145.5041,145.4125,145.4583,25314.0
2019-11-19 15:50:00,158.77,158.77,158.67,158.68,41932.0,145.4492,145.4492,145.3576,145.3667,41932.0
2019-11-19 15:55:00,158.68,158.72,158.62,158.67,37353.0,145.3667,145.4034,145.3118,145.3576,37353.0
2019-11-20 09:30:00,158.32,158.5,158.24,158.48,63921.0,145.0369,145.2018,144.9636,145.1835,63921.0
2019-11-20 09:35:00,158.48,158.57,158.43,158.53,26557.0,145.1835,145.266,145.1377,145.2293,26557.0
2019-11-20 09:40:00,158.54,158.54,158.39,158.45,24629.0,145.2385,145.2385,145.1011,145.156,24629.0
2019-11-20 09:45:00,158.45,158.55,158.45,158.52,13384.0,145.156,145.2476,145.156,145.2201,13384.0
2019-11-20 09:50:00,158.53,158.58,158.46,158.47,35701.0,145.2293,145.2751,145.1652,145.1743,35701.0
2019-11-20 09:55:00,158.46,158.55,158.45,158.55,10620.0,145.1652,145.2476,145.156,145.2476,10620.0
2019-11-20 10:00:00,158.54,158.6,158.53,158.56,47456.0,145.2385,145.2934,145.2293,145.2568,47456.0
2019-11-20 10:05:00,158.56,158.63,158.54,158.58,15489.0,145.2568,145.3209,145.2385,145.2751,15489.0
2019-11-20 10:10:00,158.57,158.58,158.48,158.48,17330.0,145.266,145.2751,145.1835,145.1835,17330.0
2019-11-20 10:15:00,158.47,158.48,158.42,158.46,15392.0,145.1743,145.1835,145.1285,145.1652,15392.0
2019-11-20 10:20:00,158.46,158.47,158.34,158.34,30863.0,145.1652,145.1743,145.0552,145.0552,30863.0
2019-11-20 10:25:00,158.34,158.52,158.33,158.48,20023.0,145.0552,145.2201,145.0461,145.1835,20023.0
2019-11-20 10:30:00,158.51,158.6,158.51,158.6,14504.0,145.211,145.2934,145.211,145.2934,14504.0
2019-11-20 10:35:00,158.61,158.68,158.61,158.61,13923.0,145.3026,145.3667,145.3026,145.3026,13923.0
2019-11-20 10:40:00,158.62,158.62,158.53,158.54,15567.0,145.3118,145.3118,145.2293,145.2385,15567.0
2019-11-20 10:45:00,158.54,158.62,158.54,158.62,17917.0,145.2385,145.3118,145.2385,145.3118,17917.0
2019-11-20 10:50:00,158.62,158.71,158.61,158.71,20281.0,145.3118,145.3942,145.3026,145.3942,20281.0
2019-11-20 10:55:00,158.71,158.72,158.63,158.64,16559.0,145.3942,145.4034,145.3209,145.3301,16559.0
2019-11-20 11:00:00,158.63,158.7,158.63,158.68,35801.0,145.3209,145.385,145.3209,145.3667,35801.0
2019-11-20 11:05:00,158.68,158.69,158.6,158.65,18540.0,145.3667,145.3759,145.2934,145.3392,18540.0
2019-11-20 11:10:00,158.61,158.61,158.51,158.58,25526.0,145.3026,145.3026,145.211,145.2751,25526.0
2019-11-20 11:15:00,158.58,158.65,158.57,158.61,12916.0,145.2751,145.3392,145.266,145.3026,12916.0
2019-11-20 11:20:00,158.61,158.68,158.6,158.67,33125.0,145.3026,145.3667,145.2934,145.3576,33125.0
2019-11-20 11:25:00,158.68,158.7,158.62,158.63,23293.0,145.3667,145.385,145.3118,145.3209,23293.0
2019-11-20 11:30:00,158.57,158.6,158.48,158.54,26503.0,145.266,145.2934,145.1835,145.2385,26503.0
2019-11-20 11:35:00,158.54,158.64,158.54,158.61,27709.0,145.2385,145.3301,145.2385,145.3026,27709.0
2019-11-20 11:40:00,158.62,158.63,158.52,158.56,66689.0,145.3118,145.3209,145.2201,145.2568,66689.0
2019-11-20 11:45:00,158.56,158.58,158.51,158.54,25491.0,145.2568,145.2751,145.211,145.2385,25491.0
2019-11-20 11:50:00,158.53,158.58,158.51,158.56,35848.0,145.2293,145.2751,145.211,145.2568,35848.0
2019-11-20 11:55:00,158.56,158.59,158.49,158.51,14057.0,145.2568,145.2843,145.1927,145.211,14057.0
2019-11-20 12:00:00,158.51,158.52,158.4,158.44,10004.0,145.211,145.2201,145.1102,145.1469,10004.0
2019-11-20 12:05:00,158.44,158.49,158.4,158.49,24385.0,145.1469,145.1927,145.1102,145.1927,24385.0
2019-11-20 12:10:00,158.49,158.54,158.45,158.46,13464.0,145.1927,145.2385,145.156,145.1652,13464.0
2019-11-20 12:15:00,158.45,158.51,158.43,158.5,13319.0,145.156,145.211,145.1377,145.2018,13319.0
2019-11-20 12:20:00,158.51,158.52,158.45,158.49,19556.0,145.211,145.2201,145.156,145.1927,19556.0
2019-11-20 12:25:00,158.48,158.51,158.47,158.47,7001.0,145.1835,145.211,145.1743,145.1743,7001.0
2019-11-20 12:30:00,158.48,158.49,158.41,158.45,15114.0,145.1835,145.1927,145.1194,145.156,15114.0
2019-11-20 12:35:00,158.46,158.53,158.45,158.52,8696.0,145.1652,145.2293,145.156,145.2201,8696.0
2019-11-20 12:40:00,158.52,158.52,158.5,158.5,10900.0,145.2201,145.2201,145.2018,145.2018,10900.0
2019-11-20 12:45:00,158.5,158.51,158.44,158.44,7323.0,145.2018,145.211,145.1469,145.1469,7323.0
2019-11-20 12:50:00,158.44,158.47,158.29,158.33,22994.0,145.1469,145.1743,145.0094,145.0461,22994.0
2019-11-20 12:55:00,158.31,158.31,157.58,157.87,198827.0,145.0278,145.0278,144.359,144.6247,198827.0
2019-11-20 13:00:00,157.87,157.9,157.78,157.83,37657.0,144.6247,144.6522,144.5422,144.588,37657.0
2019-11-20 13:05:00,157.77,157.78,157.53,157.58,40752.0,144.5331,144.5422,144.3132,144.359,40752.0
2019-11-20 13:10:00,157.55,157.55,157.36,157.39,42190.0,144.3315,144.3315,144.1575,144.185,42190.0
2019-11-20 13:15:00,157.37,157.4,157.25,157.25,36844.0,144.1666,144.1941,144.0567,144.0567,36844.0
2019-11-20 13:20:00,157.28,157.45,157.27,157.36,27416.0,144.0842,144.2399,144.075,144.1575,27416.0
2019-11-20 13:25:00,157.39,157.57,157.39,157.44,19184.0,144.185,144.3499,144.185,144.2308,19184.0
2019-11-20 13:30:00,157.46,157.46,157.3,157.46,28279.0,144.2491,144.2491,144.1025,144.2491,28279.0
2019-11-20 13:35:00,157.46,157.51,157.34,157.37,20475.0,144.2491,144.2949,144.1391,144.1666,20475.0
2019-11-20 13:40:00,157.34,157.54,157.34,157.46,23300.0,144.1391,144.3224,144.1391,144.2491,23300.0
2019-11-20 13:45:00,157.47,157.57,157.45,157.57,12187.0,144.2582,144.3499,144.2399,144.3499,12187.0
2019-11-20 13:50:00,157.55,157.85,157.55,157.76,51692.0,144.3315,144.6064,144.3315,144.5239,51692.0
2019-11-20 13:55:00,157.77,157.8,157.67,157.78,28875.0,144.5331,144.5606,144.4415,144.5422,28875.0
2019-11-20 14:00:00,157.77,157.84,157.7,157.73,21723.0,144.5331,144.5972,144.4689,144.4964,21723.0
2019-11-20 14:05:00,157.76,157.77,157.64,157.73,16393.0,144.5239,144.5331,144.414,144.4964,16393.0
2019-11-20 14:10:00,157.74,157.88,157.74,157.78,30049.0,144.5056,144.6338,144.5056,144.5422,30049.0
2019-11-20 14:15:00,157.77,157.88,157.72,157.88,16422.0,144.5331,144.6338,144.4873,144.6338,16422.0
2019-11-20 14:20:00,157.9,157.9,157.81,157.84,22953.0,144.6522,144.6522,144.5697,144.5972,22953.0
2019-11-20 14:25:00,157.84,158.0,157.83,157.99,10280.0,144.5972,144.7438,144.588,144.7346,10280.0
2019-11-20 14:30:00,157.99,158.1,157.97,158.04,50150.0,144.7346,144.8354,144.7163,144.7804,50150.0
2019-11-20 14:35:00,158.05,158.11,158.04,158.09,20170.0,144.7896,144.8445,144.7804,144.8262,20170.0
2019-11-20 14:40:00,158.1,158.14,158.05,158.12,35022.0,144.8354,144.872,144.7896,144.8537,35022.0
2019-11-20 14:45:00,158.11,158.13,157.97,158.03,27526.0,144.8445,144.8629,144.7163,144.7713,27526.0
2019-11-20 14:50:00,158.04,158.09,158.0,158.01,14987.0,144.7804,144.8262,144.7438,144.7529,14987.0
2019-11-20 14:55:00,158.01,158.07,158.01,158.02,28663.0,144.7529,144.8079,144.7529,144.7621,28663.0
2019-11-20 15:00:00,158.02,158.09,157.96,158.0,33126.0,144.7621,144.8262,144.7071,144.7438,33126.0
2019-11-20 15:05:00,157.99,158.1,157.98,158.09,18852.0,144.7346,144.8354,144.7255,144.8262,18852.0
2019-11-20 15:10:00,158.09,158.2,158.08,158.17,27867.0,144.8262,144.927,144.8171,144.8995,27867.0
2019-11-20 15:15:00,158.17,158.17,158.03,158.03,31534.0,144.8995,144.8995,144.7713,144.7713,31534.0
2019-11-20 15:20:00,158.03,158.1,157.98,158.07,23068.0,144.7713,144.8354,144.7255,144.8079,23068.0
2019-11-20 15:25:00,158.08,158.1,157.97,157.97,28489.0,144.8171,144.8354,144.7163,144.7163,28489.0
2019-11-20 15:30:00,157.96,157.98,157.91,157.93,20535.0,144.7071,144.7255,144.6613,144.6796,20535.0
2019-11-20 15:35:00,157.95,157.97,157.91,157.94,9965.0,144.698,144.7163,144.6613,144.6888,9965.0
2019-11-20 15:40:00,157.97,158.13,157.97,158.12,20339.0,144.7163,144.8629,144.7163,144.8537,20339.0
2019-11-20 15:45:00,158.12,158.17,158.1,158.12,15929.0,144.8537,144.8995,144.8354,144.8537,15929.0
2019-11-20 15:50:00,158.11,158.13,158.03,158.11,44109.0,144.8445,144.8629,144.7713,144.8445,44109.0
2019-11-20 15:55:00,158.13,158.24,158.05,158.17,250677.0,144.8629,144.9636,144.7896,144.8995,250677.0
2019-11-21 09:30:00,158.27,158.34,157.94,157.94,45480.0,144.9911,145.0552,144.6888,144.6888,45480.0
2019-11-21 09:35:00,157.94,158.05,157.91,158.02,19065.0,144.6888,144.7896,144.6613,144.7621,19065.0
2019-11-21 09:40:00,157.94,157.96,157.84,157.87,13143.0,144.6888,144.7071,144.5972,144.6247,13143.0
2019-11-21 09:45:00,157.87,158.01,157.85,157.92,29958.0,144.6247,144.7529,144.6064,144.6705,29958.0
2019-11-21 09:50:00,157.91,158.08,157.91,157.98,14820.0,144.6613,144.8171,144.6613,144.7255,14820.0
2019-11-21 09:55:00,157.97,158.04,157.92,157.94,10922.0,144.7163,144.7804,144.6705,144.6888,10922.0
2019-11-21 10:00:00,157.92,157.95,157.8,157.87,43649.0,144.6705,144.698,144.5606,144.6247,43649.0
2019-11-21 10:05:00,157.84,158.04,157.79,157.99,24380.0,144.5972,144.7804,144.5514,144.7346,24380.0
2019-11-21 10:10:00,157.98,158.03,157.92,157.93,33254.0,144.7255,144.7713,144.6705,144.6796,33254.0
2019-11-21 10:15:00,157.92,157.92,157.56,157.56,33945.0,144.6705,144.6705,144.3407,144.3407,33945.0
2019-11-21 10:20:00,157.56,157.62,157.52,157.58,22194.0,144.3407,144.3957,144.304,144.359,22194.0
2019-11-21 10:25:00,157.54,157.69,157.52,157.57,9008.0,144.3224,144.4598,144.304,144.3499,9008.0
2019-11-21 10:30:00,157.55,157.64,157.44,157.5,33224.0,144.3315,144.414,144.2308,144.2857,33224.0
2019-11-21 10:35:00,157.5,157.68,157.49,157.64,136118.0,144.2857,144.4506,144.2766,144.414,136118.0
2019-11-21 10:40:00,157.66,157.74,157.65,157.7,26334.0,144.4323,144.5056,144.4231,144.4689,26334.0
2019-11-21 10:45:00,157.71,157.76,157.67,157.72,16090.0,144.4781,144.5239,144.4415,144.4873,16090.0
2019-11-21 10:50:00,157.73,157.74,157.6,157.65,30259.0,144.4964,144.5056,144.3773,144.4231,30259.0
2019-11-21 10:55:00,157.64,157.77,157.62,157.73,32472.0,144.414,144.5331,144.3957,144.4964,32472.0
2019-11-21 11:00:00,157.76,157.91,157.68,157.81,26550.0,144.5239,144.6613,144.4506,144.5697,26550.0
2019-11-21 11:05:00,157.8,157.89,157.78,157.85,23519.0,144.5606,144.643,144.5422,144.6064,23519.0
2019-11-21 11:10:00,157.85,157.85,157.73,157.74,29616.0,144.6064,144.6064,144.4964,144.5056,29616.0
2019-11-21 11:15:00,157.73,157.81,157.7,157.74,11114.0,144.4964,144.5697,144.4689,144.5056,11114.0
2019-11-21 11:20:00,157.73,157.78,157.72,157.76,22998.0,144.4964,144.5422,144.4873,144.5239,22998.0
2019-11-21 11:25:00,157.76,157.81,157.73,157.74,16703.0,144.5239,144.5697,144.4964,144.5056,16703.0
2019-11-21 11:30:00,157.69,157.76,157.67,157.67,20610.0,144.4598,144.5239,144.4415,144.4415,20610.0
2019-11-21 11:35:00,157.63,157.66,157.58,157.62,35360.0,144.4048,144.4323,144.359,144.3957,35360.0
2019-11-21 11:40:00,157.63,157.72,157.61,157.71,12441.0,144.4048,144.4873,144.3865,144.4781,12441.0
2019-11-21 11:45:00,157.71,157.77,157.7,157.72,15658.0,144.4781,144.5331,144.4689,144.4873,15658.0
2019-11-21 11:50:00,157.73,157.73,157.58,157.66,10809.0,144.4964,144.4964,144.359,144.4323,10809.0
2019-11-21 11:55:00,157.68,157.7,157.61,157.61,14086.0,144.4506,144.4689,144.3865,144.3865,14086.0
2019-11-21 12:00:00,157.6,157.7,157.57,157.7,16431.0,144.3773,144.4689,144.3499,144.4689,16431.0
2019-11-21 12:05:00,157.74,157.77,157.71,157.77,11675.0,144.5056,144.5331,144.4781,144.5331,11675.0
2019-11-21 12:10:00,157.75,157.83,157.75,157.78,10204.0,144.5147,144.588,144.5147,144.5422,10204.0
2019-11-21 12:15:00,157.79,157.79,157.75,157.75,6885.0,144.5514,144.5514,144.5147,144.5147,6885.0
2019-11-21 12:20:00,157.75,157.8,157.73,157.78,18369.0,144.5147,144.5606,144.4964,144.5422,18369.0
2019-11-21 12:25:00,157.78,157.84,157.77,157.8,18128.0,144.5422,144.5972,144.5331,144.5606,18128.0
2019-11-21 12:30:00,157.81,157.9,157.79,157.89,11132.0,144.5697,144.6522,144.5514,144.643,11132.0
2019-11-21 12:35:00,157.9,157.99,157.89,157.97,18128.0,144.6522,144.7346,144.643,144.7163,18128.0
2019-11-21 12:40:00,157.97,158.01,157.95,157.98,13792.0,144.7163,144.7529,144.698,144.7255,13792.0
2019-11-21 12:45:00,157.98,157.98,157.89,157.89,13118.0,144.7255,144.7255,144.643,144.643,13118.0
2019-11-21 12:50:00,157.89,157.91,157.88,157.9,7890.0,144.643,144.6613,144.6338,144.6522,7890.0
2019-11-21 12:55:00,157.91,157.95,157.88,157.95,12883.0,144.6613,144.698,144.6338,144.698,12883.0
2019-11-21 13:00:00,157.96,158.0,157.95,157.98,20418.0,144.7071,144.7438,144.698,144.7255,20418.0
2019-11-21 13:05:00,157.95,158.02,157.95,157.99,12160.0,144.698,144.7621,144.698,144.7346,12160.0
2019-11-21 13:10:00,157.99,158.01,157.93,157.94,9252.0,144.7346,144.7529,144.6796,144.6888,9252.0
2019-11-21 13:15:00,157.95,157.97,157.94,157.97,11689.0,144.698,144.7163,144.6888,144.7163,11689.0
2019-11-21 13:20:00,157.97,157.99,157.91,157.93,16092.0,144.7163,144.7346,144.6613,144.6796,16092.0
2019-11-21 13:25:00,157.95,157.96,157.92,157.95,25806.0,144.698,144.7071,144.6705,144.698,25806.0
2019-11-21 13:30:00,157.96,158.0,157.91,157.93,10333.0,144.7071,144.7438,144.6613,144.6796,10333.0
2019-11-21 13:35:00,157.92,157.93,157.88,157.92,22548.0,144.6705,144.6796,144.6338,144.6705,22548.0
2019-11-21 13:40:00,157.91,157.94,157.88,157.89,25180.0,144.6613,144.6888,144.6338,144.643,25180.0
2019-11-21 13:45:00,157.89,157.95,157.89,157.94,19345.0,144.643,144.698,144.643,144.6888,19345.0
2019-11-21 13:50:00,157.95,157.97,157.92,157.92,8213.0,144.698,144.7163,144.6705,144.6705,8213.0
2019-11-21 13:55:00,157.91,157.92,157.87,157.87,6500.0,144.6613,144.6705,144.6247,144.6247,6500.0
2019-11-21 14:00:00,157.88,157.89,157.76,157.78,22994.0,144.6338,144.643,144.5239,144.5422,22994.0
2019-11-21 14:05:00,157.79,157.98,157.75,157.95,16540.0,144.5514,144.7255,144.5147,144.698,16540.0
2019-11-21 14:10:00,157.94,157.96,157.91,157.94,18485.0,144.6888,144.7071,144.6613,144.6888,18485.0
2019-11-21 14:15:00,157.95,157.98,157.94,157.97,10962.0,144.698,144.7255,144.6888,144.7163,10962.0
2019-11-21 14:20:00,157.98,158.05,157.98,158.02,73564.0,144.7255,144.7896,144.7255,144.7621,73564.0
2019-11-21 14:25:00,158.03,158.03,157.99,158.0,49784.0,144.7713,144.7713,144.7346,144.7438,49784.0
2019-11-21 14:30:00,158.0,158.09,158.0,158.08,45678.0,144.7438,144.8262,144.7438,144.8171,45678.0
2019-11-21 14:35:00,158.08,158.1,158.04,158.08,20945.0,144.8171,144.8354,144.7804,144.8171,20945.0
2019-11-21 14:40:00,158.08,158.1,158.05,158.06,28786.0,144.8171,144.8354,144.7896,144.7987,28786.0
2019-11-21 14:45:00,158.04,158.07,158.04,158.05,16065.0,144.7804,144.8079,144.7804,144.7896,16065.0
2019-11-21 14:50:00,158.05,158.07,158.03,158.05,28540.0,144.7896,144.8079,144.7713,144.7896,28540.0
2019-11-21 14:55:00,158.06,158.06,158.03,158.04,14022.0,144.7987,144.7987,144.7713,144.7804,14022.0
2019-11-21 15:00:00,158.05,158.06,158.02,158.02,16339.0,144.7896,144.7987,144.7621,144.7621,16339.0
2019-11-21 15:05:00,158.02,158.02,157.95,157.97,19121.0,144.7621,144.7621,144.698,144.7163,19121.0
2019-11-21 15:10:00,157.98,158.01,157.96,157.99,17235.0,144.7255,144.7529,144.7071,144.7346,17235.0
2019-11-21 15:15:00,158.01,158.01,157.95,157.97,18988.0,144.7529,144.7529,144.698,144.7163,18988.0
2019-11-21 15:20:00,157.98,158.0,157.93,157.96,19252.0,144.7255,144.7438,144.6796,144.7071,19252.0
2019-11-21 15:25:00,157.96,157.99,157.92,157.93,10341.0,144.7071,144.7346,144.6705,144.6796,10341.0
2019-11-21 15:30:00,157.93,157.98,157.9,157.93,27567.0,144.6796,144.7255,144.6522,144.6796,27567.0
2019-11-21 15:35:00,157.94,157.95,157.85,157.85,36890.0,144.6888,144.698,144.6064,144.6064,36890.0
2019-11-21 15:40:00,157.86,157.89,157.79,157.87,40864.0,144.6155,144.643,144.5514,144.6247,40864.0
2019-11-21 15:45:00,157.87,157.87,157.82,157.83,24236.0,144.6247,144.6247,144.5789,144.588,24236.0
2019-11-21 15:50:00,157.83,157.83,157.65,157.73,77619.0,144.588,144.588,144.4231,144.4964,77619.0
2019-11-21 15:55:00,157.73,157.89,157.73,157.85,68128.0,144.4964,144.643,144.4964,144.6064,68128.0
2019-11-22 09:30:00,158.31,158.34,158.06,158.12,96782.0,145.0278,145.0552,144.7987,144.8537,96782.0
2019-11-22 09:35:00,158.17,158.3,158.16,158.23,21297.0,144.8995,145.0186,144.8903,144.9545,21297.0
2019-11-22 09:40:00,158.19,158.22,158.07,158.1,13821.0,144.9178,144.9453,144.8079,144.8354,13821.0
2019-11-22 09:45:00,158.1,158.21,158.1,158.19,10960.0,144.8354,144.9362,144.8354,144.9178,10960.0
2019-11-22 09:50:00,158.19,158.23,158.16,158.18,56541.0,144.9178,144.9545,144.8903,144.9087,56541.0
2019-11-22 09:55:00,158.18,158.28,158.15,158.26,7932.0,144.9087,145.0003,144.8812,144.982,7932.0
2019-11-22 10:00:00,158.24,158.3,158.2,158.24,45411.0,144.9636,145.0186,144.927,144.9636,45411.0
2019-11-22 10:05:00,158.21,158.21,158.1,158.12,15086.0,144.9362,144.9362,144.8354,144.8537,15086.0
2019-11-22 10:10:00,158.11,158.15,158.06,158.08,39308.0,144.8445,144.8812,144.7987,144.8171,39308.0
2019-11-22 10:15:00,158.06,158.13,158.01,158.01,37996.0,144.7987,144.8629,144.7529,144.7529,37996.0
2019-11-22 10:20:00,158.03,158.1,158.02,158.05,15789.0,144.7713,144.8354,144.7621,144.7896,15789.0
2019-11-22 10:25:00,158.07,158.11,157.89,157.9,18287.0,144.8079,144.8445,144.643,144.6522,18287.0
2019-11-22 10:30:00,157.86,157.92,157.79,157.82,24761.0,144.6155,144.6705,144.5514,144.5789,24761.0
2019-11-22 10:35:00,157.84,157.85,157.74,157.81,33105.0,144.5972,144.6064,144.5056,144.5697,33105.0
2019-11-22 10:40:00,157.81,157.9,157.8,157.87,11997.0,144.5697,144.6522,144.5606,144.6247,11997.0
2019-11-22 10:45:00,157.88,157.9,157.86,157.9,13061.0,144.6338,144.6522,144.6155,144.6522,13061.0
2019-11-22 10:50:00,157.89,157.91,157.78,157.81,59354.0,144.643,144.6613,144.5422,144.5697,59354.0
2019-11-22 10:55:00,157.8,157.9,157.79,157.88,20394.0,144.5606,144.6522,144.5514,144.6338,20394.0
2019-11-22 11:00:00,157.85,157.91,157.64,157.68,49255.0,144.6064,144.6613,144.414,144.4506,49255.0
2019-11-22 11:05:00,157.67,157.79,157.61,157.76,150409.0,144.4415,144.5514,144.3865,144.5239,150409.0
2019-11-22 11:10:00,157.75,157.79,157.69,157.7,11739.0,144.5147,144.5514,144.4598,144.4689,11739.0
2019-11-22 11:15:00,157.72,157.75,157.62,157.62,9466.0,144.4873,144.5147,144.3957,144.3957,9466.0
2019-11-22 11:20:00,157.65,157.75,157.65,157.74,13227.0,144.4231,144.5147,144.4231,144.5056,13227.0
2019-11-22 11:25:00,157.74,157.8,157.72,157.8,13491.0,144.5056,144.5606,144.4873,144.5606,13491.0
2019-11-22 11:30:00,157.79,157.83,157.76,157.79,28081.0,144.5514,144.588,144.5239,144.5514,28081.0
2019-11-22 11:35:00,157.76,157.88,157.76,157.84,15590.0,144.5239,144.6338,144.5239,144.5972,15590.0
2019-11-22 11:40:00,157.86,157.9,157.84,157.88,12359.0,144.6155,144.6522,144.5972,144.6338,12359.0
2019-11-22 11:45:00,157.88,157.96,157.87,157.96,10795.0,144.6338,144.7071,144.6247,144.7071,10795.0
2019-11-22 11:50:00,157.96,157.98,157.95,157.98,16208.0,144.7071,144.7255,144.698,144.7255,16208.0
2019-11-22 11:55:00,157.97,157.99,157.92,157.92,25398.0,144.7163,144.7346,144.6705,144.6705,25398.0
2019-11-22 12:00:00,157.94,157.98,157.91,157.97,51399.0,144.6888,144.7255,144.6613,144.7163,51399.0
2019-11-22 12:05:00,157.97,158.03,157.96,158.03,11767.0,144.7163,144.7713,144.7071,144.7713,11767.0
2019-11-22 12:10:00,158.01,158.03,157.99,158.0,9866.0,144.7529,144.7713,144.7346,144.7438,9866.0
2019-11-22 12:15:00,157.99,158.0,157.92,157.97,21280.0,144.7346,144.7438,144.6705,144.7163,21280.0
2019-11-22 12:20:00,157.97,158.05,157.97,158.05,9831.0,144.7163,144.7896,144.7163,144.7896,9831.0
2019-11-22 12:25:00,158.05,158.06,158.02,158.06,11830.0,144.7896,144.7987,144.7621,144.7987,11830.0
2019-11-22 12:30:00,158.04,158.04,157.99,158.0,9068.0,144.7804,144.7804,144.7346,144.7438,9068.0
2019-11-22 12:35:00,157.98,158.01,157.97,157.98,8573.0,144.7255,144.7529,144.7163,144.7255,8573.0
2019-11-22 12:40:00,158.0,158.05,157.99,158.03,18832.0,144.7438,144.7896,144.7346,144.7713,18832.0
2019-11-22 12:45:00,158.04,158.06,158.01,158.04,20717.0,144.7804,144.7987,144.7529,144.7804,20717.0
2019-11-22 12:50:00,158.04,158.1,158.03,158.09,14826.0,144.7804,144.8354,144.7713,144.8262,14826.0
2019-11-22 12:55:00,158.1,158.13,158.09,158.09,7424.0,144.8354,144.8629,144.8262,144.8262,7424.0
2019-11-22 13:00:00,158.11,158.13,158.09,158.13,8370.0,144.8445,144.8629,144.8262,144.8629,8370.0
2019-11-22 13:05:00,158.13,158.16,158.12,158.15,12287.0,144.8629,144.8903,144.8537,144.8812,12287.0
2019-11-22 13:10:00,158.17,158.17,158.14,158.16,8322.0,144.8995,144.8995,144.872,144.8903,8322.0
2019-11-22 13:15:00,158.15,158.16,158.13,158.15,7222.0,144.8812,144.8903,144.8629,144.8812,7222.0
2019-11-22 13:20:00,158.16,158.18,158.15,158.17,9369.0,144.8903,144.9087,144.8812,144.8995,9369.0
2019-11-22 13:25:00,158.17,158.17,158.12,158.14,16819.0,144.8995,144.8995,144.8537,144.872,16819.0
2019-11-22 13:30:00,158.15,158.16,158.13,158.14,9572.0,144.8812,144.8903,144.8629,144.872,9572.0
2019-11-22 13:35:00,158.15,158.16,158.12,158.13,14228.0,144.8812,144.8903,144.8537,144.8629,14228.0
2019-11-22 13:40:00,158.13,158.14,158.1,158.13,16372.0,144.8629,144.872,144.8354,144.8629,16372.0
2019-11-22 13:45:00,158.13,158.17,158.1,158.1,17264.0,144.8629,144.8995,144.8354,144.8354,17264.0
2019-11-22 13:50:00,158.1,158.1,158.05,158.07,26860.0,144.8354,144.8354,144.7896,144.8079,26860.0
2019-11-22 13:55:00,158.08,158.15,158.08,158.14,11483.0,144.8171,144.8812,144.8171,144.872,11483.0
2019-11-22 14:00:00,158.14,158.14,158.07,158.08,14378.0,144.872,144.872,144.8079,144.8171,14378.0
2019-11-22 14:05:00,158.06,158.1,158.06,158.09,15647.0,144.7987,144.8354,144.7987,144.8262,15647.0
2019-11-22 14:10:00,158.08,158.09,158.05,158.07,10138.0,144.8171,144.8262,144.7896,144.8079,10138.0
2019-11-22 14:15:00,158.06,158.11,158.06,158.1,8084.0,144.7987,144.8445,144.7987,144.8354,8084.0
2019-11-22 14:20:00,158.09,158.14,158.09,158.12,14632.0,144.8262,144.872,144.8262,144.8537,14632.0
2019-11-22 14:25:00,158.12,158.12,158.1,158.1,9342.0,144.8537,144.8537,144.8354,144.8354,9342.0
2019-11-22 14:30:00,158.1,158.16,158.1,158.16,15006.0,144.8354,144.8903,144.8354,144.8903,15006.0
2019-11-22 14:35:00,158.15,158.17,158.12,158.16,20204.0,144.8812,144.8995,144.8537,144.8903,20204.0
2019-11-22 14:40:00,158.14,158.17,158.1,158.16,7129.0,144.872,144.8995,144.8354,144.8903,7129.0
2019-11-22 14:45:00,158.16,158.19,158.16,158.18,7039.0,144.8903,144.9178,144.8903,144.9087,7039.0
2019-11-22 14:50:00,158.17,158.18,158.15,158.15,12560.0,144.8995,144.9087,144.8812,144.8812,12560.0
2019-11-22 14:55:00,158.15,158.17,158.11,158.14,21673.0,144.8812,144.8995,144.8445,144.872,21673.0
2019-11-22 15:00:00,158.15,158.17,158.11,158.12,10857.0,144.8812,144.8995,144.8445,144.8537,10857.0
2019-11-22 15:05:00,158.13,158.16,158.11,158.15,11361.0,144.8629,144.8903,144.8445,144.8812,11361.0
2019-11-22 15:10:00,158.15,158.18,158.14,158.17,16408.0,144.8812,144.9087,144.872,144.8995,16408.0
2019-11-22 15:15:00,158.17,158.2,158.15,158.2,21395.0,144.8995,144.927,144.8812,144.927,21395.0
2019-11-22 15:20:00,158.18,158.2,158.16,158.18,11784.0,144.9087,144.927,144.8903,144.9087,11784.0
2019-11-22 15:25:00,158.18,158.2,158.16,158.19,11194.0,144.9087,144.927,144.8903,144.9178,11194.0
2019-11-22 15:30:00,158.18,158.21,158.16,158.17,17169.0,144.9087,144.9362,144.8903,144.8995,17169.0
2019-11-22 15:35:00,158.17,158.2,158.13,158.15,13560.0,144.8995,144.927,144.8629,144.8812,13560.0
2019-11-22 15:40:00,158.14,158.15,158.09,158.14,16112.0,144.872,144.8812,144.8262,144.872,16112.0
2019-11-22 15:45:00,158.13,158.17,158.07,158.09,14044.0,144.8629,144.8995,144.8079,144.8262,14044.0
2019-11-22 15:50:00,158.06,158.11,158.01,158.1,35510.0,144.7987,144.8445,144.7529,144.8354,35510.0
2019-11-22 15:55:00,158.12,158.21,158.11,158.16,58093.0,144.8537,144.9362,144.8445,144.8903,58093.0
2019-11-25 09:30:00,158.76,158.96,158.6,158.9,94284.0,145.44,145.6232,145.2934,145.5683,94284.0
2019-11-25 09:35:00,158.9,158.95,158.89,158.94,36136.0,145.5683,145.6141,145.5591,145.6049,36136.0
2019-11-25 09:40:00,158.95,159.02,158.95,159.01,45335.0,145.6141,145.6782,145.6141,145.669,45335.0
2019-11-25 09:45:00,159.02,159.07,158.97,159.06,23303.0,145.6782,145.724,145.6324,145.7148,23303.0
2019-11-25 09:50:00,159.06,159.17,159.05,159.15,16749.0,145.7148,145.8156,145.7057,145.7973,16749.0
2019-11-25 09:55:00,159.17,159.18,159.11,159.18,14351.0,145.8156,145.8248,145.7606,145.8248,14351.0
2019-11-25 10:00:00,159.19,159.23,159.16,159.2,74606.0,145.8339,145.8706,145.8064,145.8431,74606.0
2019-11-25 10:05:00,159.21,159.32,159.21,159.32,32805.0,145.8523,145.953,145.8523,145.953,32805.0
2019-11-25 10:10:00,159.32,159.34,159.3,159.31,27555.0,145.953,145.9713,145.9347,145.9439,27555.0
2019-11-25 10:15:00,159.32,159.34,159.29,159.31,17744.0,145.953,145.9713,145.9255,145.9439,17744.0
2019-11-25 10:20:00,159.31,159.34,159.27,159.34,30645.0,145.9439,145.9713,145.9072,145.9713,30645.0
2019-11-25 10:25:00,159.34,159.37,159.32,159.36,14222.0,145.9713,145.9988,145.953,145.9897,14222.0
2019-11-25 10:30:00,159.37,159.48,159.37,159.44,30245.0,145.9988,146.0996,145.9988,146.063,30245.0
2019-11-25 10:35:00,159.43,159.45,159.41,159.45,10523.0,146.0538,146.0721,146.0355,146.0721,10523.0
2019-11-25 10:40:00,159.45,159.48,159.41,159.44,10208.0,146.0721,146.0996,146.0355,146.063,10208.0
2019-11-25 10:45:00,159.45,159.48,159.41,159.43,28082.0,146.0721,146.0996,146.0355,146.0538,28082.0
2019-11-25 10:50:00,159.44,159.45,159.39,159.43,14511.0,146.063,146.0721,146.0172,146.0538,14511.0
2019-11-25 10:55:00,159.43,159.43,159.34,159.35,118869.0,146.0538,146.0538,145.9713,145.9805,118869.0
2019-11-25 11:00:00,159.35,159.4,159.34,159.35,18085.0,145.9805,146.0263,145.9713,145.9805,18085.0
2019-11-25 11:05:00,159.34,159.35,159.29,159.3,18926.0,145.9713,145.9805,145.9255,145.9347,18926.0
2019-11-25 11:10:00,159.28,159.34,159.27,159.34,12292.0,145.9164,145.9713,145.9072,145.9713,12292.0
2019-11-25 11:15:00,159.34,159.35,159.3,159.31,21784.0,145.9713,145.9805,145.9347,145.9439,21784.0
2019-11-25 11:20:00,159.32,159.39,159.31,159.39,22590.0,145.953,146.0172,145.9439,146.0172,22590.0
2019-11-25 11:25:00,159.38,159.41,159.36,159.39,20753.0,146.008,146.0355,145.9897,146.0172,20753.0
2019-11-25 11:30:00,159.38,159.39,159.32,159.37,38294.0,146.008,146.0172,145.953,145.9988,38294.0
2019-11-25 11:35:00,159.37,159.4,159.36,159.39,17390.0,145.9988,146.0263,145.9897,146.0172,17390.0
2019-11-25 11:40:00,159.39,159.43,159.38,159.43,20588.0,146.0172,146.0538,146.008,146.0538,20588.0
2019-11-25 11:45:00,159.42,159.43,159.39,159.43,28561.0,146.0446,146.0538,146.0172,146.0538,28561.0
2019-11-25 11:50:00,159.43,159.44,159.39,159.41,16370.0,146.0538,146.063,146.0172,146.0355,16370.0
2019-11-25 11:55:00,159.41,159.42,159.37,159.41,112577.0,146.0355,146.0446,145.9988,146.0355,112577.0
2019-11-25 12:00:00,159.41,159.45,159.4,159.44,16853.0,146.0355,146.0721,146.0263,146.063,16853.0
2019-11-25 12:05:00,159.45,159.45,159.39,159.41,16106.0,146.0721,146.0721,146.0172,146.0355,16106.0
2019-11-25 12:10:00,159.41,159.41,159.36,159.37,15509.0,146.0355,146.0355,145.9897,145.9988,15509.0
2019-11-25 12:15:00,159.36,159.38,159.34,159.34,18178.0,145.9897,146.008,145.9713,145.9713,18178.0
2019-11-25 12:20:00,159.32,159.39,159.32,159.38,23303.0,145.953,146.0172,145.953,146.008,23303.0
2019-11-25 12:25:00,159.38,159.39,159.35,159.36,8406.0,146.008,146.0172,145.9805,145.9897,8406.0
2019-11-25 12:30:00,159.34,159.39,159.34,159.39,12562.0,145.9713,146.0172,145.9713,146.0172,12562.0
2019-11-25 12:35:00,159.38,159.38,159.35,159.38,8633.0,146.008,146.008,145.9805,146.008,8633.0
2019-11-25 12:40:00,159.38,159.39,159.36,159.36,18929.0,146.008,146.0172,145.9897,145.9897,18929.0
2019-11-25 12:45:00,159.37,159.41,159.36,159.41,14634.0,145.9988,146.0355,145.9897,146.0355,14634.0
2019-11-25 12:50:00,159.41,159.42,159.38,159.4,13842.0,146.0355,146.0446,146.008,146.0263,13842.0
2019-11-25 12:55:00,159.4,159.43,159.39,159.42,26793.0,146.0263,146.0538,146.0172,146.0446,26793.0
2019-11-25 13:00:00,159.44,159.5,159.43,159.48,44082.0,146.063,146.1179,146.0538,146.0996,44082.0
2019-11-25 13:05:00,159.49,159.49,159.45,159.45,9518.0,146.1088,146.1088,146.0721,146.0721,9518.0
2019-11-25 13:10:00,159.44,159.46,159.42,159.44,16689.0,146.063,146.0813,146.0446,146.063,16689.0
2019-11-25 13:15:00,159.43,159.45,159.42,159.45,10143.0,146.0538,146.0721,146.0446,146.0721,10143.0
2019-11-25 13:20:00,159.45,159.48,159.44,159.47,33731.0,146.0721,146.0996,146.063,146.0904,33731.0
2019-11-25 13:25:00,159.46,159.47,159.44,159.44,14938.0,146.0813,146.0904,146.063,146.063,14938.0
2019-11-25 13:30:00,159.45,159.46,159.43,159.44,21804.0,146.0721,146.0813,146.0538,146.063,21804.0
2019-11-25 13:35:00,159.45,159.46,159.43,159.45,20368.0,146.0721,146.0813,146.0538,146.0721,20368.0
2019-11-25 13:40:00,159.46,159.46,159.42,159.43,15307.0,146.0813,146.0813,146.0446,146.0538,15307.0
2019-11-25 13:45:00,159.43,159.43,159.39,159.41,16250.0,146.0538,146.0538,146.0172,146.0355,16250.0
2019-11-25 13:50:00,159.41,159.44,159.39,159.39,14841.0,146.0355,146.063,146.0172,146.0172,14841.0
2019-11-25 13:55:00,159.39,159.43,159.39,159.42,157605.0,146.0172,146.0538,146.0172,146.0446,157605.0
2019-11-25 14:00:00,159.42,159.42,159.39,159.41,17413.0,146.0446,146.0446,146.0172,146.0355,17413.0
2019-11-25 14:05:00,159.42,159.42,159.39,159.4,14913.0,146.0446,146.0446,146.0172,146.0263,14913.0
2019-11-25 14:10:00,159.41,159.45,159.4,159.45,20146.0,146.0355,146.0721,146.0263,146.0721,20146.0
2019-11-25 14:15:00,159.44,159.47,159.44,159.46,10302.0,146.063,146.0904,146.063,146.0813,10302.0
2019-11-25 14:20:00,159.45,159.47,159.43,159.45,23351.0,146.0721,146.0904,146.0538,146.0721,23351.0
2019-11-25 14:25:00,159.46,159.47,159.42,159.42,25664.0,146.0813,146.0904,146.0446,146.0446,25664.0
2019-11-25 14:30:00,159.43,159.44,159.4,159.4,20664.0,146.0538,146.063,146.0263,146.0263,20664.0
2019-11-25 14:35:00,159.4,159.45,159.38,159.44,39416.0,146.0263,146.0721,146.008,146.063,39416.0
2019-11-25 14:40:00,159.43,159.44,159.42,159.43,20971.0,146.0538,146.063,146.0446,146.0538,20971.0
2019-11-25 14:45:00,159.43,159.43,159.39,159.4,24173.0,146.0538,146.0538,146.0172,146.0263,24173.0
2019-11-25 14:50:00,159.41,159.44,159.39,159.43,28381.0,146.0355,146.063,146.0172,146.0538,28381.0
2019-11-25 14:55:00,159.44,159.44,159.41,159.43,29307.0,146.063,146.063,146.0355,146.0538,29307.0
2019-11-25 15:00:00,159.43,159.47,159.42,159.47,27744.0,146.0538,146.0904,146.0446,146.0904,27744.0
2019-11-25 15:05:00,159.46,159.46,159.43,159.44,12314.0,146.0813,146.0813,146.0538,146.063,12314.0
2019-11-25 15:10:00,159.43,159.46,159.41,159.46,28912.0,146.0538,146.0813,146.0355,146.0813,28912.0
2019-11-25 15:15:00,159.46,159.48,159.43,159.47,16557.0,146.0813,146.0996,146.0538,146.0904,16557.0
2019-11-25 15:20:00,159.47,159.54,159.47,159.53,27452.0,146.0904,146.1546,146.0904,146.1454,27452.0
2019-11-25 15:25:00,159.52,159.57,159.52,159.57,36162.0,146.1362,146.1821,146.1362,146.1821,36162.0
2019-11-25 15:30:00,159.57,159.61,159.54,159.55,46856.0,146.1821,146.2187,146.1546,146.1637,46856.0
2019-11-25 15:35:00,159.54,159.56,159.5,159.54,32518.0,146.1546,146.1729,146.1179,146.1546,32518.0
2019-11-25 15:40:00,159.54,159.55,159.47,159.48,32654.0,146.1546,146.1637,146.0904,146.0996,32654.0
2019-11-25 15:45:00,159.47,159.55,159.46,159.47,28081.0,146.0904,146.1637,146.0813,146.0904,28081.0
2019-11-25 15:50:00,159.46,159.6,159.42,159.58,37406.0,146.0813,146.2095,146.0446,146.1912,37406.0
2019-11-25 15:55:00,159.59,159.62,159.51,159.59,53281.0,146.2004,146.2279,146.1271,146.2004,53281.0
2019-11-26 09:30:00,159.67,159.75,159.48,159.56,95355.0,146.2737,146.3469,146.0996,146.1729,95355.0
2019-11-26 09:35:00,159.57,159.64,159.52,159.6,28966.0,146.1821,146.2462,146.1362,146.2095,28966.0
2019-11-26 09:40:00,159.57,159.63,159.53,159.54,8909.0,146.1821,146.237,146.1454,146.1546,8909.0
2019-11-26 09:45:00,159.54,159.72,159.53,159.71,13642.0,146.1546,146.3195,146.1454,146.3103,13642.0
2019-11-26 09:50:00,159.73,159.83,159.68,159.83,15419.0,146.3286,146.4202,146.2828,146.4202,15419.0
2019-11-26 09:55:00,159.82,159.87,159.82,159.83,13024.0,146.4111,146.4569,146.4111,146.4202,13024.0
2019-11-26 10:00:00,159.83,159.91,159.77,159.79,40320.0,146.4202,146.4935,146.3653,146.3836,40320.0
2019-11-26 10:05:00,159.75,159.78,159.7,159.77,12578.0,146.3469,146.3744,146.3011,146.3653,12578.0
2019-11-26 10:10:00,159.76,159.82,159.74,159.78,36069.0,146.3561,146.4111,146.3378,146.3744,36069.0
2019-11-26 10:15:00,159.76,159.82,159.75,159.8,19517.0,146.3561,146.4111,146.3469,146.3928,19517.0
2019-11-26 10:20:00,159.8,159.84,159.78,159.83,20391.0,146.3928,146.4294,146.3744,146.4202,20391.0
2019-11-26 10:25:00,159.83,159.87,159.8,159.82,10537.0,146.4202,146.4569,146.3928,146.4111,10537.0
2019-11-26 10:30:00,159.8,159.84,159.75,159.81,10065.0,146.3928,146.4294,146.3469,146.4019,10065.0
2019-11-26 10:35:00,159.8,159.82,159.74,159.76,33157.0,146.3928,146.4111,146.3378,146.3561,33157.0
2019-11-26 10:40:00,159.77,159.83,159.72,159.83,22084.0,146.3653,146.4202,146.3195,146.4202,22084.0
2019-11-26 10:45:00,159.84,159.89,159.79,159.87,16955.0,146.4294,146.4752,146.3836,146.4569,16955.0
2019-11-26 10:50:00,159.86,159.86,159.78,159.82,15531.0,146.4477,146.4477,146.3744,146.4111,15531.0
2019-11-26 10:55:00,159.81,159.84,159.75,159.84,24398.0,146.4019,146.4294,146.3469,146.4294,24398.0
2019-11-26 11:00:00,159.84,159.87,159.78,159.8,14372.0,146.4294,146.4569,146.3744,146.3928,14372.0
2019-11-26 11:05:00,159.8,159.85,159.8,159.81,13359.0,146.3928,146.4386,146.3928,146.4019,13359.0
2019-11-26 11:10:00,159.82,159.91,159.82,159.91,16405.0,146.4111,146.4935,146.4111,146.4935,16405.0
2019-11-26 11:15:00,159.89,159.92,159.85,159.86,16445.0,146.4752,146.5027,146.4386,146.4477,16445.0
2019-11-26 11:20:00,159.86,159.92,159.83,159.89,14855.0,146.4477,146.5027,146.4202,146.4752,14855.0
2019-11-26 11:25:00,159.88,159.89,159.85,159.89,18888.0,146.466,146.4752,146.4386,146.4752,18888.0
2019-11-26 11:30:00,159.89,159.92,159.83,159.84,71221.0,146.4752,146.5027,146.4202,146.4294,71221.0
2019-11-26 11:35:00,159.86,159.92,159.74,159.89,52303.0,146.4477,146.5027,146.3378,146.4752,52303.0
2019-11-26 11:40:00,159.88,159.9,159.86,159.87,16883.0,146.466,146.4844,146.4477,146.4569,16883.0
2019-11-26 11:45:00,159.85,159.94,159.84,159.88,14280.0,146.4386,146.521,146.4294,146.466,14280.0
2019-11-26 11:50:00,159.89,159.92,159.88,159.92,7509.0,146.4752,146.5027,146.466,146.5027,7509.0
2019-11-26 11:55:00,159.92,159.94,159.89,159.91,11798.0,146.5027,146.521,146.4752,146.4935,11798.0
2019-11-26 12:00:00,159.91,159.93,159.85,159.87,9776.0,146.4935,146.5118,146.4386,146.4569,9776.0
2019-11-26 12:05:00,159.88,159.95,159.87,159.95,12117.0,146.466,146.5302,146.4569,146.5302,12117.0
2019-11-26 12:10:00,159.95,160.0,159.95,160.0,16867.0,146.5302,146.576,146.5302,146.576,16867.0
2019-11-26 12:15:00,160.0,160.03,159.99,160.0,57961.0,146.576,146.6035,146.5668,146.576,57961.0
2019-11-26 12:20:00,160.0,160.03,160.0,160.02,10047.0,146.576,146.6035,146.576,146.5943,10047.0
2019-11-26 12:25:00,160.01,160.04,159.99,160.03,8955.0,146.5851,146.6126,146.5668,146.6035,8955.0
2019-11-26 12:30:00,160.04,160.05,160.01,160.03,19424.0,146.6126,146.6218,146.5851,146.6035,19424.0
2019-11-26 12:35:00,160.02,160.05,160.0,160.05,12449.0,146.5943,146.6218,146.576,146.6218,12449.0
2019-11-26 12:40:00,160.03,160.04,159.99,160.02,16278.0,146.6035,146.6126,146.5668,146.5943,16278.0
2019-11-26 12:45:00,160.03,160.04,160.0,160.01,17850.0,146.6035,146.6126,146.576,146.5851,17850.0
2019-11-26 12:50:00,160.0,160.0,159.96,159.98,15267.0,146.576,146.576,146.5393,146.5577,15267.0
2019-11-26 12:55:00,159.99,159.99,159.97,159.99,9711.0,146.5668,146.5668,146.5485,146.5668,9711.0
2019-11-26 13:00:00,159.99,160.01,159.95,159.96,9346.0,146.5668,146.5851,146.5302,146.5393,9346.0
2019-11-26 13:05:00,159.95,159.96,159.91,159.93,7506.0,146.5302,146.5393,146.4935,146.5118,7506.0
2019-11-26 13:10:00,159.92,159.92,159.89,159.91,9683.0,146.5027,146.5027,146.4752,146.4935,9683.0
2019-11-26 13:15:00,159.91,159.93,159.9,159.93,12813.0,146.4935,146.5118,146.4844,146.5118,12813.0
2019-11-26 13:20:00,159.91,159.96,159.89,159.9,18156.0,146.4935,146.5393,146.4752,146.4844,18156.0
2019-11-26 13:25:00,159.89,159.89,159.85,159.86,7549.0,146.4752,146.4752,146.4386,146.4477,7549.0
2019-11-26 13:30:00,159.87,159.88,159.75,159.75,7774.0,146.4569,146.466,146.3469,146.3469,7774.0
2019-11-26 13:35:00,159.76,159.82,159.75,159.81,10538.0,146.3561,146.4111,146.3469,146.4019,10538.0
2019-11-26 13:40:00,159.8,159.81,159.77,159.8,14609.0,146.3928,146.4019,146.3653,146.3928,14609.0
2019-11-26 13:45:00,159.79,159.8,159.75,159.76,10651.0,146.3836,146.3928,146.3469,146.3561,10651.0
2019-11-26 13:50:00,159.76,159.79,159.76,159.78,10885.0,146.3561,146.3836,146.3561,146.3744,10885.0
2019-11-26 13:55:00,159.79,159.8,159.78,159.78,9222.0,146.3836,146.3928,146.3744,146.3744,9222.0
2019-11-26 14:00:00,159.78,159.83,159.77,159.78,11146.0,146.3744,146.4202,146.3653,146.3744,11146.0
2019-11-26 14:05:00,159.78,159.84,159.78,159.82,15993.0,146.3744,146.4294,146.3744,146.4111,15993.0
2019-11-26 14:10:00,159.83,159.85,159.82,159.85,19407.0,146.4202,146.4386,146.4111,146.4386,19407.0
2019-11-26 14:15:00,159.85,159.87,159.84,159.85,12932.0,146.4386,146.4569,146.4294,146.4386,12932.0
2019-11-26 14:20:00,159.84,159.86,159.8,159.8,5671.0,146.4294,146.4477,146.3928,146.3928,5671.0
2019-11-26 14:25:00,159.8,159.83,159.8,159.83,11412.0,146.3928,146.4202,146.3928,146.4202,11412.0
2019-11-26 14:30:00,159.82,159.83,159.79,159.81,19748.0,146.4111,146.4202,146.3836,146.4019,19748.0
2019-11-26 14:35:00,159.79,159.81,159.78,159.81,6451.0,146.3836,146.4019,146.3744,146.4019,6451.0
2019-11-26 14:40:00,159.8,159.8,159.76,159.76,12564.0,146.3928,146.3928,146.3561,146.3561,12564.0
2019-11-26 14:45:00,159.77,159.83,159.76,159.81,11319.0,146.3653,146.4202,146.3561,146.4019,11319.0
2019-11-26 14:50:00,159.83,159.87,159.81,159.86,29058.0,146.4202,146.4569,146.4019,146.4477,29058.0
2019-11-26 14:55:00,159.87,159.87,159.85,159.85,54600.0,146.4569,146.4569,146.4386,146.4386,54600.0
2019-11-26 15:00:00,159.85,159.85,159.78,159.8,6952.0,146.4386,146.4386,146.3744,146.3928,6952.0
2019-11-26 15:05:00,159.79,159.8,159.71,159.75,12857.0,146.3836,146.3928,146.3103,146.3469,12857.0
2019-11-26 15:10:00,159.74,159.74,159.68,159.73,33908.0,146.3378,146.3378,146.2828,146.3286,33908.0
2019-11-26 15:15:00,159.72,159.77,159.72,159.77,33862.0,146.3195,146.3653,146.3195,146.3653,33862.0
2019-11-26 15:20:00,159.77,159.78,159.72,159.72,9425.0,146.3653,146.3744,146.3195,146.3195,9425.0
2019-11-26 15:25:00,159.73,159.78,159.71,159.77,8296.0,146.3286,146.3744,146.3103,146.3653,8296.0
2019-11-26 15:30:00,159.77,159.82,159.77,159.82,46819.0,146.3653,146.4111,146.3653,146.4111,46819.0
2019-11-26 15:35:00,159.81,159.85,159.81,159.84,32360.0,146.4019,146.4386,146.4019,146.4294,32360.0
2019-11-26 15:40:00,159.84,159.89,159.81,159.87,45349.0,146.4294,146.4752,146.4019,146.4569,45349.0
2019-11-26 15:45:00,159.86,159.93,159.86,159.92,37838.0,146.4477,146.5118,146.4477,146.5027,37838.0
2019-11-26 15:50:00,159.92,160.0,159.91,159.99,34702.0,146.5027,146.576,146.4935,146.5668,34702.0
2019-11-26 15:55:00,159.98,160.06,159.94,159.96,39077.0,146.5577,146.6309,146.521,146.5393,39077.0
2019-11-27 09:30:00,160.38,160.38,160.02,160.28,88086.0,146.9241,146.9241,146.5943,146.8325,88086.0
2019-11-27 09:35:00,160.3,160.34,160.21,160.24,29143.0,146.8508,146.8874,146.7684,146.7958,29143.0
2019-11-27 09:40:00,160.23,160.25,160.16,160.25,38936.0,146.7867,146.805,146.7225,146.805,38936.0
2019-11-27 09:45:00,160.29,160.31,160.22,160.24,24461.0,146.8416,146.86,146.7775,146.7958,24461.0
2019-11-27 09:50:00,160.25,160.27,160.19,160.23,20062.0,146.805,146.8233,146.75,146.7867,20062.0
2019-11-27 09:55:00,160.27,160.29,160.24,160.28,15565.0,146.8233,146.8416,146.7958,146.8325,15565.0
2019-11-27 10:00:00,160.29,160.3,160.19,160.24,48353.0,146.8416,146.8508,146.75,146.7958,48353.0
2019-11-27 10:05:00,160.25,160.27,160.19,160.19,15393.0,146.805,146.8233,146.75,146.75,15393.0
2019-11-27 10:10:00,160.2,160.24,160.19,160.22,14321.0,146.7592,146.7958,146.75,146.7775,14321.0
2019-11-27 10:15:00,160.22,160.28,160.21,160.27,16741.0,146.7775,146.8325,146.7684,146.8233,16741.0
2019-11-27 10:20:00,160.26,160.28,160.2,160.23,16876.0,146.8142,146.8325,146.7592,146.7867,16876.0
2019-11-27 10:25:00,160.23,160.28,160.23,160.27,31482.0,146.7867,146.8325,146.7867,146.8233,31482.0
2019-11-27 10:30:00,160.27,160.33,160.25,160.29,16890.0,146.8233,146.8783,146.805,146.8416,16890.0
2019-11-27 10:35:00,160.3,160.3,160.23,160.26,38634.0,146.8508,146.8508,146.7867,146.8142,38634.0
2019-11-27 10:40:00,160.27,160.27,160.2,160.2,27819.0,146.8233,146.8233,146.7592,146.7592,27819.0
2019-11-27 10:45:00,160.21,160.27,160.17,160.24,15392.0,146.7684,146.8233,146.7317,146.7958,15392.0
2019-11-27 10:50:00,160.24,160.28,160.22,160.28,23134.0,146.7958,146.8325,146.7775,146.8325,23134.0
2019-11-27 10:55:00,160.27,160.36,160.27,160.31,33051.0,146.8233,146.9058,146.8233,146.86,33051.0
2019-11-27 11:00:00,160.31,160.35,160.3,160.34,23659.0,146.86,146.8966,146.8508,146.8874,23659.0
2019-11-27 11:05:00,160.33,160.34,160.28,160.33,34135.0,146.8783,146.8874,146.8325,146.8783,34135.0
2019-11-27 11:10:00,160.32,160.34,160.27,160.31,17779.0,146.8691,146.8874,146.8233,146.86,17779.0
2019-11-27 11:15:00,160.3,160.31,160.24,160.25,10124.0,146.8508,146.86,146.7958,146.805,10124.0
2019-11-27 11:20:00,160.27,160.27,160.22,160.25,29142.0,146.8233,146.8233,146.7775,146.805,29142.0
2019-11-27 11:25:00,160.24,160.33,160.22,160.31,15104.0,146.7958,146.8783,146.7775,146.86,15104.0
2019-11-27 11:30:00,160.31,160.35,160.29,160.33,27127.0,146.86,146.8966,146.8416,146.8783,27127.0
2019-11-27 11:35:00,160.33,160.37,160.31,160.37,19692.0,146.8783,146.9149,146.86,146.9149,19692.0
2019-11-27 11:40:00,160.37,160.41,160.36,160.41,12912.0,146.9149,146.9516,146.9058,146.9516,12912.0
2019-11-27 11:45:00,160.41,160.42,160.38,160.41,13820.0,146.9516,146.9607,146.9241,146.9516,13820.0
2019-11-27 11:50:00,160.42,160.42,160.38,160.38,9477.0,146.9607,146.9607,146.9241,146.9241,9477.0
2019-11-27 11:55:00,160.39,160.41,160.38,160.41,10336.0,146.9333,146.9516,146.9241,146.9516,10336.0
2019-11-27 12:00:00,160.41,160.44,160.4,160.41,11299.0,146.9516,146.9791,146.9424,146.9516,11299.0
2019-11-27 12:05:00,160.42,160.47,160.41,160.45,7293.0,146.9607,147.0065,146.9516,146.9882,7293.0
2019-11-27 12:10:00,160.45,160.49,160.43,160.48,10616.0,146.9882,147.0249,146.9699,147.0157,10616.0
2019-11-27 12:15:00,160.47,160.48,160.43,160.44,24726.0,147.0065,147.0157,146.9699,146.9791,24726.0
2019-11-27 12:20:00,160.45,160.45,160.42,160.44,16253.0,146.9882,146.9882,146.9607,146.9791,16253.0
2019-11-27 12:25:00,160.45,160.45,160.43,160.43,5501.0,146.9882,146.9882,146.9699,146.9699,5501.0
2019-11-27 12:30:00,160.43,160.43,160.41,160.43,10446.0,146.9699,146.9699,146.9516,146.9699,10446.0
2019-11-27 12:35:00,160.43,160.46,160.41,160.45,12339.0,146.9699,146.9974,146.9516,146.9882,12339.0
2019-11-27 12:40:00,160.45,160.46,160.42,160.43,6719.0,146.9882,146.9974,146.9607,146.9699,6719.0
2019-11-27 12:45:00,160.43,160.45,160.41,160.44,13025.0,146.9699,146.9882,146.9516,146.9791,13025.0
2019-11-27 12:50:00,160.43,160.49,160.42,160.48,13416.0,146.9699,147.0249,146.9607,147.0157,13416.0
2019-11-27 12:55:00,160.46,160.47,160.44,160.45,8456.0,146.9974,147.0065,146.9791,146.9882,8456.0
2019-11-27 13:00:00,160.45,160.48,160.43,160.47,9528.0,146.9882,147.0157,146.9699,147.0065,9528.0
2019-11-27 13:05:00,160.48,160.54,160.48,160.52,53673.0,147.0157,147.0707,147.0157,147.0523,53673.0
2019-11-27 13:10:00,160.52,160.65,160.51,160.63,38173.0,147.0523,147.1714,147.0432,147.1531,38173.0
2019-11-27 13:15:00,160.61,160.64,160.57,160.63,14440.0,147.1348,147.1623,147.0982,147.1531,14440.0
2019-11-27 13:20:00,160.63,160.65,160.62,160.65,12673.0,147.1531,147.1714,147.144,147.1714,12673.0
2019-11-27 13:25:00,160.65,160.66,160.63,160.63,37027.0,147.1714,147.1806,147.1531,147.1531,37027.0
2019-11-27 13:30:00,160.63,160.64,160.62,160.64,27381.0,147.1531,147.1623,147.144,147.1623,27381.0
2019-11-27 13:35:00,160.65,160.72,160.65,160.69,41389.0,147.1714,147.2356,147.1714,147.2081,41389.0
2019-11-27 13:40:00,160.69,160.69,160.65,160.66,13771.0,147.2081,147.2081,147.1714,147.1806,13771.0
2019-11-27 13:45:00,160.66,160.67,160.62,160.66,20201.0,147.1806,147.1898,147.144,147.1806,20201.0
2019-11-27 13:50:00,160.67,160.7,160.63,160.63,29125.0,147.1898,147.2172,147.1531,147.1531,29125.0
2019-11-27 13:55:00,160.63,160.66,160.62,160.64,14283.0,147.1531,147.1806,147.144,147.1623,14283.0
2019-11-27 14:00:00,160.63,160.64,160.6,160.61,14011.0,147.1531,147.1623,147.1256,147.1348,14011.0
2019-11-27 14:05:00,160.61,160.65,160.6,160.63,37515.0,147.1348,147.1714,147.1256,147.1531,37515.0
2019-11-27 14:10:00,160.64,160.68,160.63,160.66,14328.0,147.1623,147.1989,147.1531,147.1806,14328.0
2019-11-27 14:15:00,160.66,160.66,160.62,160.63,13340.0,147.1806,147.1806,147.144,147.1531,13340.0
2019-11-27 14:20:00,160.63,160.68,160.63,160.68,20572.0,147.1531,147.1989,147.1531,147.1989,20572.0
2019-11-27 14:25:00,160.68,160.69,160.65,160.66,11960.0,147.1989,147.2081,147.1714,147.1806,11960.0
2019-11-27 14:30:00,160.67,160.68,160.64,160.67,22741.0,147.1898,147.1989,147.1623,147.1898,22741.0
2019-11-27 14:35:00,160.66,160.68,160.64,160.67,365921.0,147.1806,147.1989,147.1623,147.1898,365921.0
2019-11-27 14:40:00,160.67,160.7,160.66,160.69,17394.0,147.1898,147.2172,147.1806,147.2081,17394.0
2019-11-27 14:45:00,160.69,160.72,160.68,160.69,19266.0,147.2081,147.2356,147.1989,147.2081,19266.0
2019-11-27 14:50:00,160.69,160.69,160.65,160.67,133960.0,147.2081,147.2081,147.1714,147.1898,133960.0
2019-11-27 14:55:00,160.66,160.67,160.64,160.65,7835.0,147.1806,147.1898,147.1623,147.1714,7835.0
2019-11-27 15:00:00,160.66,160.7,160.62,160.67,19320.0,147.1806,147.2172,147.144,147.1898,19320.0
2019-11-27 15:05:00,160.67,160.69,160.64,160.68,12638.0,147.1898,147.2081,147.1623,147.1989,12638.0
2019-11-27 15:10:00,160.68,160.71,160.67,160.69,16015.0,147.1989,147.2264,147.1898,147.2081,16015.0
2019-11-27 15:15:00,160.69,160.71,160.66,160.69,16699.0,147.2081,147.2264,147.1806,147.2081,16699.0
2019-11-27 15:20:00,160.68,160.72,160.67,160.67,9847.0,147.1989,147.2356,147.1898,147.1898,9847.0
2019-11-27 15:25:00,160.68,160.69,160.66,160.67,22841.0,147.1989,147.2081,147.1806,147.1898,22841.0
2019-11-27 15:30:00,160.68,160.69,160.64,160.66,15499.0,147.1989,147.2081,147.1623,147.1806,15499.0
2019-11-27 15:35:00,160.65,160.66,160.62,160.62,19738.0,147.1714,147.1806,147.144,147.144,19738.0
2019-11-27 15:40:00,160.61,160.67,160.61,160.65,16389.0,147.1348,147.1898,147.1348,147.1714,16389.0
2019-11-27 15:45:00,160.64,160.68,160.63,160.65,12671.0,147.1623,147.1989,147.1531,147.1714,12671.0
2019-11-27 15:50:00,160.64,160.7,160.63,160.67,31826.0,147.1623,147.2172,147.1531,147.1898,31826.0
2019-11-27 15:55:00,160.67,160.74,160.63,160.74,60809.0,147.1898,147.2539,147.1531,147.2539,60809.0
2019-11-29 09:30:00,160.46,160.52,160.31,160.38,105759.0,146.9974,147.0523,146.86,146.9241,105759.0
2019-11-29 09:35:00,160.38,160.54,160.38,160.52,34164.0,146.9241,147.0707,146.9241,147.0523,34164.0
2019-11-29 09:40:00,160.52,160.52,160.27,160.34,16092.0,147.0523,147.0523,146.8233,146.8874,16092.0
2019-11-29 09:45:00,160.32,160.33,160.22,160.3,18821.0,146.8691,146.8783,146.7775,146.8508,18821.0
2019-11-29 09:50:00,160.3,160.36,160.29,160.35,4185.0,146.8508,146.9058,146.8416,146.8966,4185.0
2019-11-29 09:55:00,160.37,160.46,160.37,160.46,10403.0,146.9149,146.9974,146.9149,146.9974,10403.0
2019-11-29 10:00:00,160.44,160.47,160.4,160.46,62386.0,146.9791,147.0065,146.9424,146.9974,62386.0
2019-11-29 10:05:00,160.47,160.52,160.43,160.5,19570.0,147.0065,147.0523,146.9699,147.034,19570.0
2019-11-29 10:10:00,160.52,160.55,160.49,160.54,17781.0,147.0523,147.0798,147.0249,147.0707,17781.0
2019-11-29 10:15:00,160.53,160.56,160.51,160.52,7952.0,147.0615,147.089,147.0432,147.0523,7952.0
2019-11-29 10:20:00,160.5,160.53,160.43,160.48,27546.0,147.034,147.0615,146.9699,147.0157,27546.0
2019-11-29 10:25:00,160.5,160.52,160.46,160.47,22566.0,147.034,147.0523,146.9974,147.0065,22566.0
2019-11-29 10:30:00,160.46,160.47,160.39,160.42,9874.0,146.9974,147.0065,146.9333,146.9607,9874.0
2019-11-29 10:35:00,160.42,160.51,160.41,160.51,6175.0,146.9607,147.0432,146.9516,147.0432,6175.0
2019-11-29 10:40:00,160.51,160.51,160.44,160.47,6298.0,147.0432,147.0432,146.9791,147.0065,6298.0
2019-11-29 10:45:00,160.47,160.52,160.45,160.5,11880.0,147.0065,147.0523,146.9882,147.034,11880.0
2019-11-29 10:50:00,160.47,160.49,160.45,160.45,7548.0,147.0065,147.0249,146.9882,146.9882,7548.0
2019-11-29 10:55:00,160.46,160.47,160.43,160.43,15357.0,146.9974,147.0065,146.9699,146.9699,15357.0
2019-11-29 11:00:00,160.41,160.42,160.34,160.34,21626.0,146.9516,146.9607,146.8874,146.8874,21626.0
2019-11-29 11:05:00,160.35,160.39,160.33,160.38,11927.0,146.8966,146.9333,146.8783,146.9241,11927.0
2019-11-29 11:10:00,160.37,160.39,160.3,160.31,8406.0,146.9149,146.9333,146.8508,146.86,8406.0
2019-11-29 11:15:00,160.33,160.36,160.3,160.32,14228.0,146.8783,146.9058,146.8508,146.8691,14228.0
2019-11-29 11:20:00,160.31,160.37,160.29,160.37,20968.0,146.86,146.9149,146.8416,146.9149,20968.0
2019-11-29 11:25:00,160.36,160.37,160.31,160.35,13462.0,146.9058,146.9149,146.86,146.8966,13462.0
2019-11-29 11:30:00,160.34,160.37,160.29,160.3,32449.0,146.8874,146.9149,146.8416,146.8508,32449.0
2019-11-29 11:35:00,160.29,160.4,160.27,160.4,14032.0,146.8416,146.9424,146.8233,146.9424,14032.0
2019-11-29 11:40:00,160.39,160.4,160.33,160.33,6958.0,146.9333,146.9424,146.8783,146.8783,6958.0
2019-11-29 11:45:00,160.33,160.33,160.27,160.28,24906.0,146.8783,146.8783,146.8233,146.8325,24906.0
2019-11-29 11:50:00,160.27,160.31,160.2,160.31,15081.0,146.8233,146.86,146.7592,146.86,15081.0
2019-11-29 11:55:00,160.3,160.37,160.3,160.37,89280.0,146.8508,146.9149,146.8508,146.9149,89280.0
2019-11-29 12:00:00,160.36,160.38,160.32,160.38,11935.0,146.9058,146.9241,146.8691,146.9241,11935.0
2019-11-29 12:05:00,160.36,160.4,160.33,160.34,82801.0,146.9058,146.9424,146.8783,146.8874,82801.0
2019-11-29 12:10:00,160.35,160.35,160.3,160.3,21151.0,146.8966,146.8966,146.8508,146.8508,21151.0
2019-11-29 12:15:00,160.3,160.32,160.24,160.24,20302.0,146.8508,146.8691,146.7958,146.7958,20302.0
2019-11-29 12:20:00,160.25,160.32,160.24,160.29,7123.0,146.805,146.8691,146.7958,146.8416,7123.0
2019-11-29 12:25:00,160.27,160.28,160.2,160.2,15481.0,146.8233,146.8325,146.7592,146.7592,15481.0
2019-11-29 12:30:00,160.2,160.25,160.17,160.19,11876.0,146.7592,146.805,146.7317,146.75,11876.0
2019-11-29 12:35:00,160.19,160.2,160.11,160.11,12729.0,146.75,146.7592,146.6767,146.6767,12729.0
2019-11-29 12:40:00,160.1,160.1,160.02,160.05,16230.0,146.6676,146.6676,146.5943,146.6218,16230.0
2019-11-29 12:45:00,160.06,160.12,160.06,160.06,20826.0,146.6309,146.6859,146.6309,146.6309,20826.0
2019-11-29 12:50:00,160.05,160.11,160.03,160.05,29602.0,146.6218,146.6767,146.6035,146.6218,29602.0
2019-11-29 12:55:00,160.07,160.16,159.92,160.05,62410.0,146.6401,146.7225,146.5027,146.6218,62410.0
2019-12-02 09:30:00,160.26,160.36,159.93,159.97,135723.0,146.8142,146.9058,146.5118,146.5485,135723.0
2019-12-02 09:35:00,159.97,160.0,159.65,159.69,72990.0,146.5485,146.576,146.2553,146.292,72990.0
2019-12-02 09:40:00,159.63,159.74,159.55,159.69,21953.0,146.237,146.3378,146.1637,146.292,21953.0
2019-12-02 09:45:00,159.65,159.76,159.59,159.61,15981.0,146.2553,146.3561,146.2004,146.2187,15981.0
2019-12-02 09:50:00,159.6,159.66,159.52,159.6,15155.0,146.2095,146.2645,146.1362,146.2095,15155.0
2019-12-02 09:55:00,159.59,159.63,159.43,159.43,27489.0,146.2004,146.237,146.0538,146.0538,27489.0
2019-12-02 10:00:00,159.37,159.37,158.91,158.91,75530.0,145.9988,145.9988,145.5774,145.5774,75530.0
2019-12-02 10:05:00,158.9,158.96,158.75,158.96,34327.0,145.5683,145.6232,145.4308,145.6232,34327.0
2019-12-02 10:10:00,158.94,159.23,158.92,159.18,42403.0,145.6049,145.8706,145.5866,145.8248,42403.0
2019-12-02 10:15:00,159.21,159.23,158.99,159.0,22450.0,145.8523,145.8706,145.6507,145.6599,22450.0
2019-12-02 10:20:00,158.98,159.04,158.83,158.83,16193.0,145.6416,145.6965,145.5041,145.5041,16193.0
2019-12-02 10:25:00,158.82,158.96,158.79,158.96,73824.0,145.495,145.6232,145.4675,145.6232,73824.0
2019-12-02 10:30:00,158.93,158.93,158.71,158.87,29467.0,145.5957,145.5957,145.3942,145.5408,29467.0
2019-12-02 10:35:00,158.85,158.85,158.46,158.75,134354.0,145.5225,145.5225,145.1652,145.4308,134354.0
2019-12-02 10:40:00,158.74,159.0,158.71,158.94,23948.0,145.4217,145.6599,145.3942,145.6049,23948.0
2019-12-02 10:45:00,158.94,158.94,158.7,158.72,20167.0,145.6049,145.6049,145.385,145.4034,20167.0
2019-12-02 10:50:00,158.7,158.77,158.54,158.62,16564.0,145.385,145.4492,145.2385,145.3118,16564.0
2019-12-02 10:55:00,158.61,158.71,158.54,158.6,77183.0,145.3026,145.3942,145.2385,145.2934,77183.0
2019-12-02 11:00:00,158.59,158.69,158.55,158.56,26057.0,145.2843,145.3759,145.2476,145.2568,26057.0
2019-12-02 11:05:00,158.52,158.61,158.49,158.55,14693.0,145.2201,145.3026,145.1927,145.2476,14693.0
2019-12-02 11:10:00,158.54,158.54,158.44,158.51,19695.0,145.2385,145.2385,145.1469,145.211,19695.0
2019-12-02 11:15:00,158.53,158.68,158.47,158.67,22197.0,145.2293,145.3667,145.1743,145.3576,22197.0
2019-12-02 11:20:00,158.69,158.79,158.65,158.73,36230.0,145.3759,145.4675,145.3392,145.4125,36230.0
2019-12-02 11:25:00,158.74,158.78,158.72,158.73,25030.0,145.4217,145.4583,145.4034,145.4125,25030.0
2019-12-02 11:30:00,158.7,158.75,158.52,158.55,24024.0,145.385,145.4308,145.2201,145.2476,24024.0
2019-12-02 11:35:00,158.59,158.67,158.48,158.67,42625.0,145.2843,145.3576,145.1835,145.3576,42625.0
2019-12-02 11:40:00,158.69,158.72,158.62,158.69,33395.0,145.3759,145.4034,145.3118,145.3759,33395.0
2019-12-02 11:45:00,158.69,158.81,158.68,158.8,21671.0,145.3759,145.4858,145.3667,145.4767,21671.0
2019-12-02 11:50:00,158.79,158.89,158.79,158.88,18426.0,145.4675,145.5591,145.4675,145.5499,18426.0
2019-12-02 11:55:00,158.86,158.89,158.84,158.87,18514.0,145.5316,145.5591,145.5133,145.5408,18514.0
2019-12-02 12:00:00,158.87,158.95,158.86,158.94,15466.0,145.5408,145.6141,145.5316,145.6049,15466.0
2019-12-02 12:05:00,158.92,158.97,158.89,158.94,26961.0,145.5866,145.6324,145.5591,145.6049,26961.0
2019-12-02 12:10:00,158.93,158.98,158.9,158.93,26705.0,145.5957,145.6416,145.5683,145.5957,26705.0
2019-12-02 12:15:00,158.93,158.96,158.83,158.86,8853.0,145.5957,145.6232,145.5041,145.5316,8853.0
2019-12-02 12:20:00,158.87,158.89,158.8,158.82,19728.0,145.5408,145.5591,145.4767,145.495,19728.0
2019-12-02 12:25:00,158.83,158.93,158.52,158.71,49285.0,145.5041,145.5957,145.2201,145.3942,49285.0
2019-12-02 12:30:00,158.71,158.72,158.61,158.64,11364.0,145.3942,145.4034,145.3026,145.3301,11364.0
2019-12-02 12:35:00,158.61,158.63,158.56,158.61,11327.0,145.3026,145.3209,145.2568,145.3026,11327.0
2019-12-02 12:40:00,158.61,158.73,158.57,158.71,8256.0,145.3026,145.4125,145.266,145.3942,8256.0
2019-12-02 12:45:00,158.71,158.72,158.58,158.6,10193.0,145.3942,145.4034,145.2751,145.2934,10193.0
2019-12-02 12:50:00,158.61,158.65,158.57,158.63,13979.0,145.3026,145.3392,145.266,145.3209,13979.0
2019-12-02 12:55:00,158.62,158.67,158.57,158.57,17801.0,145.3118,145.3576,145.266,145.266,17801.0
2019-12-02 13:00:00,158.56,158.72,158.56,158.72,14108.0,145.2568,145.4034,145.2568,145.4034,14108.0
2019-12-02 13:05:00,158.69,158.83,158.68,158.82,11472.0,145.3759,145.5041,145.3667,145.495,11472.0
2019-12-02 13:10:00,158.81,158.82,158.76,158.82,15217.0,145.4858,145.495,145.44,145.495,15217.0
2019-12-02 13:15:00,158.82,158.85,158.79,158.83,22299.0,145.495,145.5225,145.4675,145.5041,22299.0
2019-12-02 13:20:00,158.82,158.85,158.79,158.8,9406.0,145.495,145.5225,145.4675,145.4767,9406.0
2019-12-02 13:25:00,158.81,158.89,158.8,158.85,8437.0,145.4858,145.5591,145.4767,145.5225,8437.0
2019-12-02 13:30:00,158.86,158.87,158.75,158.78,27288.0,145.5316,145.5408,145.4308,145.4583,27288.0
2019-12-02 13:35:00,158.78,158.83,158.74,158.76,9662.0,145.4583,145.5041,145.4217,145.44,9662.0
2019-12-02 13:40:00,158.76,158.8,158.75,158.8,10439.0,145.44,145.4767,145.4308,145.4767,10439.0
2019-12-02 13:45:00,158.8,158.87,158.78,158.86,20289.0,145.4767,145.5408,145.4583,145.5316,20289.0
2019-12-02 13:50:00,158.88,158.9,158.86,158.89,21653.0,145.5499,145.5683,145.5316,145.5591,21653.0
2019-12-02 13:55:00,158.91,158.91,158.84,158.86,26142.0,145.5774,145.5774,145.5133,145.5316,26142.0
2019-12-02 14:00:00,158.86,158.88,158.82,158.86,15602.0,145.5316,145.5499,145.495,145.5316,15602.0
2019-12-02 14:05:00,158.85,158.89,158.84,158.88,17671.0,145.5225,145.5591,145.5133,145.5499,17671.0
2019-12-02 14:10:00,158.89,158.96,158.88,158.93,16684.0,145.5591,145.6232,145.5499,145.5957,16684.0
2019-12-02 14:15:00,158.92,158.97,158.91,158.93,22324.0,145.5866,145.6324,145.5774,145.5957,22324.0
2019-12-02 14:20:00,158.93,159.05,158.9,159.04,44091.0,145.5957,145.7057,145.5683,145.6965,44091.0
2019-12-02 14:25:00,159.04,159.05,159.0,159.02,12787.0,145.6965,145.7057,145.6599,145.6782,12787.0
2019-12-02 14:30:00,159.04,159.08,159.02,159.04,12721.0,145.6965,145.7332,145.6782,145.6965,12721.0
2019-12-02 14:35:00,159.04,159.05,159.0,159.02,17104.0,145.6965,145.7057,145.6599,145.6782,17104.0
2019-12-02 14:40:00,159.02,159.06,159.0,159.06,21498.0,145.6782,145.7148,145.6599,145.7148,21498.0
2019-12-02 14:45:00,159.07,159.11,159.04,159.08,16847.0,145.724,145.7606,145.6965,145.7332,16847.0
2019-12-02 14:50:00,159.07,159.08,158.96,158.96,24484.0,145.724,145.7332,145.6232,145.6232,24484.0
2019-12-02 14:55:00,158.97,159.04,158.96,159.0,12666.0,145.6324,145.6965,145.6232,145.6599,12666.0
2019-12-02 15:00:00,159.01,159.02,158.9,158.91,30529.0,145.669,145.6782,145.5683,145.5774,30529.0
2019-12-02 15:05:00,158.91,158.92,158.78,158.82,34163.0,145.5774,145.5866,145.4583,145.495,34163.0
2019-12-02 15:10:00,158.82,158.82,158.74,158.78,45890.0,145.495,145.495,145.4217,145.4583,45890.0
2019-12-02 15:15:00,158.77,158.87,158.75,158.87,53650.0,145.4492,145.5408,145.4308,145.5408,53650.0
2019-12-02 15:20:00,158.87,158.87,158.7,158.74,24442.0,145.5408,145.5408,145.385,145.4217,24442.0
2019-12-02 15:25:00,158.75,158.79,158.69,158.72,39973.0,145.4308,145.4675,145.3759,145.4034,39973.0
2019-12-02 15:30:00,158.7,158.78,158.65,158.77,37962.0,145.385,145.4583,145.3392,145.4492,37962.0
2019-12-02 15:35:00,158.75,158.9,158.73,158.83,48465.0,145.4308,145.5683,145.4125,145.5041,48465.0
2019-12-02 15:40:00,158.82,158.91,158.8,158.88,29897.0,145.495,145.5774,145.4767,145.5499,29897.0
2019-12-02 15:45:00,158.9,158.94,158.81,158.82,26469.0,145.5683,145.6049,145.4858,145.495,26469.0
2019-12-02 15:50:00,158.81,158.81,158.62,158.65,47539.0,145.4858,145.4858,145.3118,145.3392,47539.0
2019-12-02 15:55:00,158.63,158.71,158.54,158.59,311186.0,145.3209,145.3942,145.2385,145.2843,311186.0
2019-12-03 09:30:00,157.09,157.09,156.69,157.02,556018.0,143.9101,143.9101,143.5437,143.846,556018.0
2019-12-03 09:35:00,157.04,157.13,156.86,156.86,280055.0,143.8643,143.9468,143.6994,143.6994,280055.0
2019-12-03 09:40:00,156.84,157.04,156.76,156.92,38786.0,143.6811,143.8643,143.6078,143.7544,38786.0
2019-12-03 09:45:00,156.88,156.92,156.46,156.48,108229.0,143.7177,143.7544,143.333,143.3513,108229.0
2019-12-03 09:50:00,156.46,156.77,156.38,156.76,66313.0,143.333,143.617,143.2597,143.6078,66313.0
2019-12-03 09:55:00,156.73,156.95,156.65,156.93,26463.0,143.5803,143.7819,143.507,143.7635,26463.0
2019-12-03 10:00:00,156.94,156.97,156.78,156.8,71760.0,143.7727,143.8002,143.6261,143.6445,71760.0
2019-12-03 10:05:00,156.81,156.9,156.65,156.65,33886.0,143.6536,143.7361,143.507,143.507,33886.0
2019-12-03 10:10:00,156.65,156.78,156.56,156.78,48852.0,143.507,143.6261,143.4246,143.6261,48852.0
2019-12-03 10:15:00,156.73,157.14,156.7,157.13,79900.0,143.5803,143.9559,143.5528,143.9468,79900.0
2019-12-03 10:20:00,157.1,157.12,156.97,156.99,72640.0,143.9193,143.9376,143.8002,143.8185,72640.0
2019-12-03 10:25:00,157.0,157.0,156.84,156.86,46455.0,143.8277,143.8277,143.6811,143.6994,46455.0
2019-12-03 10:30:00,156.85,157.11,156.8,157.07,32637.0,143.6903,143.9284,143.6445,143.8918,32637.0
2019-12-03 10:35:00,157.03,157.04,156.85,157.04,23233.0,143.8552,143.8643,143.6903,143.8643,23233.0
2019-12-03 10:40:00,156.97,157.14,156.9,157.13,35448.0,143.8002,143.9559,143.7361,143.9468,35448.0
2019-12-03 10:45:00,157.1,157.14,156.76,156.76,37335.0,143.9193,143.9559,143.6078,143.6078,37335.0
2019-12-03 10:50:00,156.75,156.88,156.68,156.83,21522.0,143.5986,143.7177,143.5345,143.6719,21522.0
2019-12-03 10:55:00,156.83,156.94,156.74,156.92,39981.0,143.6719,143.7727,143.5895,143.7544,39981.0
2019-12-03 11:00:00,156.87,156.89,156.66,156.73,51019.0,143.7086,143.7269,143.5162,143.5803,51019.0
2019-12-03 11:05:00,156.74,156.86,156.68,156.85,31152.0,143.5895,143.6994,143.5345,143.6903,31152.0
2019-12-03 11:10:00,156.83,157.01,156.78,156.97,29188.0,143.6719,143.8368,143.6261,143.8002,29188.0
2019-12-03 11:15:00,156.97,157.1,156.95,156.98,59115.0,143.8002,143.9193,143.7819,143.8094,59115.0
2019-12-03 11:20:00,156.99,157.05,156.91,156.96,23359.0,143.8185,143.8735,143.7452,143.791,23359.0
2019-12-03 11:25:00,156.96,157.0,156.86,156.91,25624.0,143.791,143.8277,143.6994,143.7452,25624.0
2019-12-03 11:30:00,156.87,156.88,156.81,156.82,26720.0,143.7086,143.7177,143.6536,143.6628,26720.0
2019-12-03 11:35:00,156.82,157.05,156.8,157.03,23134.0,143.6628,143.8735,143.6445,143.8552,23134.0
2019-12-03 11:40:00,157.04,157.11,157.02,157.02,26658.0,143.8643,143.9284,143.846,143.846,26658.0
2019-12-03 11:45:00,157.03,157.07,157.0,157.02,23280.0,143.8552,143.8918,143.8277,143.846,23280.0
2019-12-03 11:50:00,157.03,157.05,156.91,156.92,40379.0,143.8552,143.8735,143.7452,143.7544,40379.0
2019-12-03 11:55:00,156.92,157.02,156.92,157.01,22691.0,143.7544,143.846,143.7544,143.8368,22691.0
2019-12-03 12:00:00,156.98,157.02,156.89,156.89,18076.0,143.8094,143.846,143.7269,143.7269,18076.0
2019-12-03 12:05:00,156.89,157.02,156.87,157.02,12293.0,143.7269,143.846,143.7086,143.846,12293.0
2019-12-03 12:10:00,157.02,157.04,156.91,156.95,16400.0,143.846,143.8643,143.7452,143.7819,16400.0
2019-12-03 12:15:00,156.97,157.05,156.92,157.03,24155.0,143.8002,143.8735,143.7544,143.8552,24155.0
2019-12-03 12:20:00,157.03,157.13,157.01,157.13,39522.0,143.8552,143.9468,143.8368,143.9468,39522.0
2019-12-03 12:25:00,157.14,157.14,157.06,157.08,18492.0,143.9559,143.9559,143.8826,143.901,18492.0
2019-12-03 12:30:00,157.07,157.1,157.01,157.04,24400.0,143.8918,143.9193,143.8368,143.8643,24400.0
2019-12-03 12:35:00,157.05,157.1,157.01,157.08,29759.0,143.8735,143.9193,143.8368,143.901,29759.0
2019-12-03 12:40:00,157.08,157.1,157.01,157.02,12734.0,143.901,143.9193,143.8368,143.846,12734.0
2019-12-03 12:45:00,157.0,157.1,156.99,157.08,39620.0,143.8277,143.9193,143.8185,143.901,39620.0
2019-12-03 12:50:00,157.07,157.13,157.06,157.07,19897.0,143.8918,143.9468,143.8826,143.8918,19897.0
2019-12-03 12:55:00,157.07,157.12,157.04,157.12,15671.0,143.8918,143.9376,143.8643,143.9376,15671.0
2019-12-03 13:00:00,157.12,157.2,157.12,157.15,17077.0,143.9376,144.0109,143.9376,143.9651,17077.0
2019-12-03 13:05:00,157.16,157.21,157.12,157.15,17381.0,143.9742,144.0201,143.9376,143.9651,17381.0
2019-12-03 13:10:00,157.15,157.26,157.15,157.26,20649.0,143.9651,144.0659,143.9651,144.0659,20649.0
2019-12-03 13:15:00,157.26,157.27,157.2,157.23,21431.0,144.0659,144.075,144.0109,144.0384,21431.0
2019-12-03 13:20:00,157.23,157.29,157.23,157.23,26117.0,144.0384,144.0933,144.0384,144.0384,26117.0
2019-12-03 13:25:00,157.24,157.35,157.22,157.33,24100.0,144.0475,144.1483,144.0292,144.13,24100.0
2019-12-03 13:30:00,157.32,157.39,157.3,157.39,14499.0,144.1208,144.185,144.1025,144.185,14499.0
2019-12-03 13:35:00,157.37,157.45,157.36,157.44,25076.0,144.1666,144.2399,144.1575,144.2308,25076.0
2019-12-03 13:40:00,157.44,157.46,157.39,157.41,23336.0,144.2308,144.2491,144.185,144.2033,23336.0
2019-12-03 13:45:00,157.41,157.43,157.34,157.34,16296.0,144.2033,144.2216,144.1391,144.1391,16296.0
2019-12-03 13:50:00,157.35,157.35,157.27,157.33,24261.0,144.1483,144.1483,144.075,144.13,24261.0
2019-12-03 13:55:00,157.34,157.37,157.28,157.28,49532.0,144.1391,144.1666,144.0842,144.0842,49532.0
2019-12-03 14:00:00,157.29,157.4,157.28,157.36,60609.0,144.0933,144.1941,144.0842,144.1575,60609.0
2019-12-03 14:05:00,157.36,157.38,157.27,157.29,25929.0,144.1575,144.1758,144.075,144.0933,25929.0
2019-12-03 14:10:00,157.28,157.3,157.24,157.25,11529.0,144.0842,144.1025,144.0475,144.0567,11529.0
2019-12-03 14:15:00,157.24,157.24,157.14,157.15,48317.0,144.0475,144.0475,143.9559,143.9651,48317.0
2019-12-03 14:20:00,157.14,157.14,157.09,157.11,18381.0,143.9559,143.9559,143.9101,143.9284,18381.0
2019-12-03 14:25:00,157.11,157.15,157.08,157.14,16562.0,143.9284,143.9651,143.901,143.9559,16562.0
2019-12-03 14:30:00,157.14,157.16,157.05,157.16,22497.0,143.9559,143.9742,143.8735,143.9742,22497.0
2019-12-03 14:35:00,157.15,157.19,157.12,157.17,20116.0,143.9651,144.0017,143.9376,143.9834,20116.0
2019-12-03 14:40:00,157.17,157.25,157.17,157.2,19590.0,143.9834,144.0567,143.9834,144.0109,19590.0
2019-12-03 14:45:00,157.22,157.23,157.18,157.22,71006.0,144.0292,144.0384,143.9926,144.0292,71006.0
2019-12-03 14:50:00,157.22,157.24,157.19,157.2,64611.0,144.0292,144.0475,144.0017,144.0109,64611.0
2019-12-03 14:55:00,157.2,157.29,157.19,157.24,28795.0,144.0109,144.0933,144.0017,144.0475,28795.0
2019-12-03 15:00:00,157.24,157.28,157.16,157.2,41828.0,144.0475,144.0842,143.9742,144.0109,41828.0
2019-12-03 15:05:00,157.19,157.27,157.17,157.22,13852.0,144.0017,144.075,143.9834,144.0292,13852.0
2019-12-03 15:10:00,157.21,157.38,157.18,157.35,24160.0,144.0201,144.1758,143.9926,144.1483,24160.0
2019-12-03 15:15:00,157.36,157.4,157.34,157.4,21605.0,144.1575,144.1941,144.1391,144.1941,21605.0
2019-12-03 15:20:00,157.38,157.63,157.38,157.62,45521.0,144.1758,144.4048,144.1758,144.3957,45521.0
2019-12-03 15:25:00,157.61,157.7,157.6,157.67,43760.0,144.3865,144.4689,144.3773,144.4415,43760.0
2019-12-03 15:30:00,157.7,157.7,157.57,157.58,45126.0,144.4689,144.4689,144.3499,144.359,45126.0
2019-12-03 15:35:00,157.58,157.59,157.47,157.51,34037.0,144.359,144.3682,144.2582,144.2949,34037.0
2019-12-03 15:40:00,157.51,157.53,157.43,157.43,23087.0,144.2949,144.3132,144.2216,144.2216,23087.0
2019-12-03 15:45:00,157.43,157.59,157.43,157.57,95017.0,144.2216,144.3682,144.2216,144.3499,95017.0
2019-12-03 15:50:00,157.6,157.69,157.53,157.66,62185.0,144.3773,144.4598,144.3132,144.4323,62185.0
2019-12-03 15:55:00,157.68,157.71,157.62,157.63,59683.0,144.4506,144.4781,144.3957,144.4048,59683.0
2019-12-04 09:30:00,158.29,158.33,158.1,158.27,89830.0,145.0094,145.0461,144.8354,144.9911,89830.0
2019-12-04 09:35:00,158.29,158.63,158.29,158.5,122266.0,145.0094,145.3209,145.0094,145.2018,122266.0
2019-12-04 09:40:00,158.51,158.53,158.42,158.47,28724.0,145.211,145.2293,145.1285,145.1743,28724.0
2019-12-04 09:45:00,158.46,158.64,158.43,158.63,16321.0,145.1652,145.3301,145.1377,145.3209,16321.0
2019-12-04 09:50:00,158.64,158.83,158.59,158.81,25345.0,145.3301,145.5041,145.2843,145.4858,25345.0
2019-12-04 09:55:00,158.8,158.86,158.79,158.83,30217.0,145.4767,145.5316,145.4675,145.5041,30217.0
2019-12-04 10:00:00,158.78,158.92,158.74,158.86,62877.0,145.4583,145.5866,145.4217,145.5316,62877.0
2019-12-04 10:05:00,158.84,158.94,158.83,158.86,19735.0,145.5133,145.6049,145.5041,145.5316,19735.0
2019-12-04 10:10:00,158.85,158.87,158.71,158.75,32197.0,145.5225,145.5408,145.3942,145.4308,32197.0
2019-12-04 10:15:00,158.76,158.81,158.69,158.77,48391.0,145.44,145.4858,145.3759,145.4492,48391.0
2019-12-04 10:20:00,158.81,158.85,158.76,158.81,9985.0,145.4858,145.5225,145.44,145.4858,9985.0
2019-12-04 10:25:00,158.81,158.82,158.64,158.66,13702.0,145.4858,145.495,145.3301,145.3484,13702.0
2019-12-04 10:30:00,158.59,158.73,158.59,158.7,19613.0,145.2843,145.4125,145.2843,145.385,19613.0
2019-12-04 10:35:00,158.7,158.76,158.66,158.69,23396.0,145.385,145.44,145.3484,145.3759,23396.0
2019-12-04 10:40:00,158.7,158.73,158.66,158.67,31928.0,145.385,145.4125,145.3484,145.3576,31928.0
2019-12-04 10:45:00,158.66,158.84,158.65,158.81,19512.0,145.3484,145.5133,145.3392,145.4858,19512.0
2019-12-04 10:50:00,158.81,158.83,158.78,158.8,8688.0,145.4858,145.5041,145.4583,145.4767,8688.0
2019-12-04 10:55:00,158.79,158.82,158.75,158.8,14553.0,145.4675,145.495,145.4308,145.4767,14553.0
2019-12-04 11:00:00,158.81,158.85,158.74,158.81,14157.0,145.4858,145.5225,145.4217,145.4858,14157.0
2019-12-04 11:05:00,158.84,158.84,158.7,158.7,14626.0,145.5133,145.5133,145.385,145.385,14626.0
2019-12-04 11:10:00,158.68,158.69,158.61,158.67,20217.0,145.3667,145.3759,145.3026,145.3576,20217.0
2019-12-04 11:15:00,158.68,158.71,158.64,158.68,24669.0,145.3667,145.3942,145.3301,145.3667,24669.0
2019-12-04 11:20:00,158.68,158.74,158.67,158.72,13326.0,145.3667,145.4217,145.3576,145.4034,13326.0
2019-12-04 11:25:00,158.68,158.74,158.64,158.72,32210.0,145.3667,145.4217,145.3301,145.4034,32210.0
2019-12-04 11:30:00,158.74,158.82,158.73,158.79,19917.0,145.4217,145.495,145.4125,145.4675,19917.0
2019-12-04 11:35:00,158.8,158.89,158.79,158.82,30258.0,145.4767,145.5591,145.4675,145.495,30258.0
2019-12-04 11:40:00,158.83,158.87,158.82,158.85,18035.0,145.5041,145.5408,145.495,145.5225,18035.0
2019-12-04 11:45:00,158.84,158.84,158.77,158.79,23274.0,145.5133,145.5133,145.4492,145.4675,23274.0
2019-12-04 11:50:00,158.78,158.8,158.74,158.75,9830.0,145.4583,145.4767,145.4217,145.4308,9830.0
2019-12-04 11:55:00,158.75,158.77,158.69,158.7,9973.0,145.4308,145.4492,145.3759,145.385,9973.0
2019-12-04 12:00:00,158.7,158.74,158.68,158.73,16039.0,145.385,145.4217,145.3667,145.4125,16039.0
2019-12-04 12:05:00,158.73,158.74,158.68,158.69,6879.0,145.4125,145.4217,145.3667,145.3759,6879.0
2019-12-04 12:10:00,158.67,158.7,158.66,158.7,8918.0,145.3576,145.385,145.3484,145.385,8918.0
2019-12-04 12:15:00,158.7,158.7,158.61,158.65,18009.0,145.385,145.385,145.3026,145.3392,18009.0
2019-12-04 12:20:00,158.65,158.67,158.57,158.59,12915.0,145.3392,145.3576,145.266,145.2843,12915.0
2019-12-04 12:25:00,158.59,158.63,158.58,158.61,18660.0,145.2843,145.3209,145.2751,145.3026,18660.0
2019-12-04 12:30:00,158.62,158.65,158.61,158.64,6435.0,145.3118,145.3392,145.3026,145.3301,6435.0
2019-12-04 12:35:00,158.64,158.64,158.6,158.61,14036.0,145.3301,145.3301,145.2934,145.3026,14036.0
2019-12-04 12:40:00,158.6,158.65,158.6,158.64,20415.0,145.2934,145.3392,145.2934,145.3301,20415.0
2019-12-04 12:45:00,158.64,158.73,158.61,158.73,41849.0,145.3301,145.4125,145.3026,145.4125,41849.0
2019-12-04 12:50:00,158.73,158.78,158.72,158.75,56451.0,145.4125,145.4583,145.4034,145.4308,56451.0
2019-12-04 12:55:00,158.76,158.78,158.74,158.76,17820.0,145.44,145.4583,145.4217,145.44,17820.0
2019-12-04 13:00:00,158.77,158.78,158.72,158.73,20520.0,145.4492,145.4583,145.4034,145.4125,20520.0
2019-12-04 13:05:00,158.75,158.78,158.71,158.75,39536.0,145.4308,145.4583,145.3942,145.4308,39536.0
2019-12-04 13:10:00,158.75,158.76,158.72,158.72,10423.0,145.4308,145.44,145.4034,145.4034,10423.0
2019-12-04 13:15:00,158.72,158.73,158.66,158.71,9959.0,145.4034,145.4125,145.3484,145.3942,9959.0
2019-12-04 13:20:00,158.71,158.74,158.69,158.74,12331.0,145.3942,145.4217,145.3759,145.4217,12331.0
2019-12-04 13:25:00,158.75,158.77,158.72,158.76,15892.0,145.4308,145.4492,145.4034,145.44,15892.0
2019-12-04 13:30:00,158.77,158.77,158.7,158.73,16978.0,145.4492,145.4492,145.385,145.4125,16978.0
2019-12-04 13:35:00,158.72,158.73,158.69,158.72,19621.0,145.4034,145.4125,145.3759,145.4034,19621.0
2019-12-04 13:40:00,158.72,158.75,158.69,158.75,11929.0,145.4034,145.4308,145.3759,145.4308,11929.0
2019-12-04 13:45:00,158.73,158.74,158.71,158.72,11766.0,145.4125,145.4217,145.3942,145.4034,11766.0
2019-12-04 13:50:00,158.73,158.74,158.71,158.72,6651.0,145.4125,145.4217,145.3942,145.4034,6651.0
2019-12-04 13:55:00,158.71,158.76,158.7,158.75,21615.0,145.3942,145.44,145.385,145.4308,21615.0
2019-12-04 14:00:00,158.75,158.82,158.75,158.81,12000.0,145.4308,145.495,145.4308,145.4858,12000.0
2019-12-04 14:05:00,158.8,158.84,158.78,158.83,13427.0,145.4767,145.5133,145.4583,145.5041,13427.0
2019-12-04 14:10:00,158.83,158.88,158.82,158.87,19907.0,145.5041,145.5499,145.495,145.5408,19907.0
2019-12-04 14:15:00,158.87,158.87,158.82,158.84,16455.0,145.5408,145.5408,145.495,145.5133,16455.0
2019-12-04 14:20:00,158.86,158.87,158.82,158.84,7623.0,145.5316,145.5408,145.495,145.5133,7623.0
2019-12-04 14:25:00,158.84,158.89,158.81,158.88,19923.0,145.5133,145.5591,145.4858,145.5499,19923.0
2019-12-04 14:30:00,158.9,158.91,158.86,158.89,27814.0,145.5683,145.5774,145.5316,145.5591,27814.0
2019-12-04 14:35:00,158.9,158.92,158.89,158.89,29340.0,145.5683,145.5866,145.5591,145.5591,29340.0
2019-12-04 14:40:00,158.9,158.92,158.88,158.91,20221.0,145.5683,145.5866,145.5499,145.5774,20221.0
2019-12-04 14:45:00,158.91,158.93,158.88,158.88,31031.0,145.5774,145.5957,145.5499,145.5499,31031.0
2019-12-04 14:50:00,158.89,158.96,158.89,158.94,21387.0,145.5591,145.6232,145.5591,145.6049,21387.0
2019-12-04 14:55:00,158.94,158.95,158.9,158.92,18395.0,145.6049,145.6141,145.5683,145.5866,18395.0
2019-12-04 15:00:00,158.91,158.93,158.9,158.93,7460.0,145.5774,145.5957,145.5683,145.5957,7460.0
2019-12-04 15:05:00,158.93,158.93,158.86,158.86,33254.0,145.5957,145.5957,145.5316,145.5316,33254.0
2019-12-04 15:10:00,158.87,158.87,158.81,158.83,40709.0,145.5408,145.5408,145.4858,145.5041,40709.0
2019-12-04 15:15:00,158.84,158.85,158.8,158.83,23331.0,145.5133,145.5225,145.4767,145.5041,23331.0
2019-12-04 15:20:00,158.83,158.86,158.8,158.82,24259.0,145.5041,145.5316,145.4767,145.495,24259.0
2019-12-04 15:25:00,158.81,158.81,158.76,158.76,20932.0,145.4858,145.4858,145.44,145.44,20932.0
2019-12-04 15:30:00,158.77,158.79,158.7,158.78,15766.0,145.4492,145.4675,145.385,145.4583,15766.0
2019-12-04 15:35:00,158.77,158.78,158.71,158.76,16310.0,145.4492,145.4583,145.3942,145.44,16310.0
2019-12-04 15:40:00,158.76,158.77,158.72,158.76,16245.0,145.44,145.4492,145.4034,145.44,16245.0
2019-12-04 15:45:00,158.76,158.81,158.72,158.8,30462.0,145.44,145.4858,145.4034,145.4767,30462.0
2019-12-04 15:50:00,158.82,158.86,158.62,158.62,38713.0,145.495,145.5316,145.3118,145.3118,38713.0
2019-12-04 15:55:00,158.64,158.7,158.58,158.63,95518.0,145.3301,145.385,145.2751,145.3209,95518.0
2019-12-05 09:30:00,159.0,159.0,158.72,158.84,82126.0,145.6599,145.6599,145.4034,145.5133,82126.0
2019-12-05 09:35:00,158.85,158.88,158.75,158.78,10820.0,145.5225,145.5499,145.4308,145.4583,10820.0
2019-12-05 09:40:00,158.76,158.85,158.69,158.78,8428.0,145.44,145.5225,145.3759,145.4583,8428.0
2019-12-05 09:45:00,158.77,158.89,158.75,158.75,15721.0,145.4492,145.5591,145.4308,145.4308,15721.0
2019-12-05 09:50:00,158.77,158.79,158.72,158.77,5215.0,145.4492,145.4675,145.4034,145.4492,5215.0
2019-12-05 09:55:00,158.75,158.78,158.57,158.6,8565.0,145.4308,145.4583,145.266,145.2934,8565.0
2019-12-05 10:00:00,158.59,158.61,158.48,158.55,37373.0,145.2843,145.3026,145.1835,145.2476,37373.0
2019-12-05 10:05:00,158.53,158.53,158.18,158.21,29511.0,145.2293,145.2293,144.9087,144.9362,29511.0
2019-12-05 10:10:00,158.2,158.26,158.17,158.22,11547.0,144.927,144.982,144.8995,144.9453,11547.0
2019-12-05 10:15:00,158.2,158.44,158.19,158.43,24981.0,144.927,145.1469,144.9178,145.1377,24981.0
2019-12-05 10:20:00,158.42,158.47,158.38,158.47,22494.0,145.1285,145.1743,145.0919,145.1743,22494.0
2019-12-05 10:25:00,158.47,158.51,158.4,158.5,16364.0,145.1743,145.211,145.1102,145.2018,16364.0
2019-12-05 10:30:00,158.53,158.6,158.47,158.6,6162.0,145.2293,145.2934,145.1743,145.2934,6162.0
2019-12-05 10:35:00,158.57,158.59,158.47,158.48,22231.0,145.266,145.2843,145.1743,145.1835,22231.0
2019-12-05 10:40:00,158.5,158.56,158.42,158.43,12958.0,145.2018,145.2568,145.1285,145.1377,12958.0
2019-12-05 10:45:00,158.46,158.56,158.45,158.56,25668.0,145.1652,145.2568,145.156,145.2568,25668.0
2019-12-05 10:50:00,158.56,158.63,158.53,158.59,15136.0,145.2568,145.3209,145.2293,145.2843,15136.0
2019-12-05 10:55:00,158.58,158.61,158.51,158.57,6774.0,145.2751,145.3026,145.211,145.266,6774.0
2019-12-05 11:00:00,158.56,158.66,158.52,158.53,15093.0,145.2568,145.3484,145.2201,145.2293,15093.0
2019-12-05 11:05:00,158.56,158.63,158.5,158.62,16109.0,145.2568,145.3209,145.2018,145.3118,16109.0
2019-12-05 11:10:00,158.63,158.64,158.51,158.63,18332.0,145.3209,145.3301,145.211,145.3209,18332.0
2019-12-05 11:15:00,158.62,158.7,158.59,158.7,3650.0,145.3118,145.385,145.2843,145.385,3650.0
2019-12-05 11:20:00,158.69,158.72,158.57,158.59,10537.0,145.3759,145.4034,145.266,145.2843,10537.0
2019-12-05 11:25:00,158.56,158.63,158.54,158.63,10717.0,145.2568,145.3209,145.2385,145.3209,10717.0
2019-12-05 11:30:00,158.62,158.65,158.53,158.54,44698.0,145.3118,145.3392,145.2293,145.2385,44698.0
2019-12-05 11:35:00,158.53,158.55,158.44,158.51,30666.0,145.2293,145.2476,145.1469,145.211,30666.0
2019-12-05 11:40:00,158.51,158.55,158.5,158.51,18412.0,145.211,145.2476,145.2018,145.211,18412.0
2019-12-05 11:45:00,158.53,158.58,158.49,158.58,49853.0,145.2293,145.2751,145.1927,145.2751,49853.0
2019-12-05 11:50:00,158.59,158.61,158.56,158.57,12864.0,145.2843,145.3026,145.2568,145.266,12864.0
2019-12-05 11:55:00,158.56,158.58,158.53,158.55,8749.0,145.2568,145.2751,145.2293,145.2476,8749.0
2019-12-05 12:00:00,158.55,158.63,158.54,158.59,21530.0,145.2476,145.3209,145.2385,145.2843,21530.0
2019-12-05 12:05:00,158.62,158.62,158.56,158.58,4916.0,145.3118,145.3118,145.2568,145.2751,4916.0
2019-12-05 12:10:00,158.59,158.61,158.53,158.54,6719.0,145.2843,145.3026,145.2293,145.2385,6719.0
2019-12-05 12:15:00,158.56,158.57,158.52,158.53,10911.0,145.2568,145.266,145.2201,145.2293,10911.0
2019-12-05 12:20:00,158.53,158.53,158.45,158.46,25166.0,145.2293,145.2293,145.156,145.1652,25166.0
2019-12-05 12:25:00,158.46,158.52,158.45,158.52,25070.0,145.1652,145.2201,145.156,145.2201,25070.0
2019-12-05 12:30:00,158.52,158.52,158.43,158.46,14855.0,145.2201,145.2201,145.1377,145.1652,14855.0
2019-12-05 12:35:00,158.43,158.5,158.42,158.48,13174.0,145.1377,145.2018,145.1285,145.1835,13174.0
2019-12-05 12:40:00,158.51,158.51,158.47,158.48,9269.0,145.211,145.211,145.1743,145.1835,9269.0
2019-12-05 12:45:00,158.48,158.49,158.41,158.43,5623.0,145.1835,145.1927,145.1194,145.1377,5623.0
2019-12-05 12:50:00,158.45,158.48,158.44,158.47,23216.0,145.156,145.1835,145.1469,145.1743,23216.0
2019-12-05 12:55:00,158.47,158.5,158.44,158.49,14966.0,145.1743,145.2018,145.1469,145.1927,14966.0
2019-12-05 13:00:00,158.48,158.5,158.45,158.47,12306.0,145.1835,145.2018,145.156,145.1743,12306.0
2019-12-05 13:05:00,158.47,158.5,158.46,158.47,6993.0,145.1743,145.2018,145.1652,145.1743,6993.0
2019-12-05 13:10:00,158.48,158.55,158.48,158.54,15481.0,145.1835,145.2476,145.1835,145.2385,15481.0
2019-12-05 13:15:00,158.54,158.56,158.53,158.54,7891.0,145.2385,145.2568,145.2293,145.2385,7891.0
2019-12-05 13:20:00,158.55,158.55,158.51,158.53,11722.0,145.2476,145.2476,145.211,145.2293,11722.0
2019-12-05 13:25:00,158.53,158.54,158.51,158.53,6989.0,145.2293,145.2385,145.211,145.2293,6989.0
2019-12-05 13:30:00,158.54,158.63,158.5,158.51,12488.0,145.2385,145.3209,145.2018,145.211,12488.0
2019-12-05 13:35:00,158.51,158.65,158.51,158.64,12670.0,145.211,145.3392,145.211,145.3301,12670.0
2019-12-05 13:40:00,158.64,158.65,158.6,158.65,12303.0,145.3301,145.3392,145.2934,145.3392,12303.0
2019-12-05 13:45:00,158.69,158.69,158.63,158.63,6002.0,145.3759,145.3759,145.3209,145.3209,6002.0
2019-12-05 13:50:00,158.62,158.67,158.6,158.66,23924.0,145.3118,145.3576,145.2934,145.3484,23924.0
2019-12-05 13:55:00,158.65,158.68,158.61,158.62,14962.0,145.3392,145.3667,145.3026,145.3118,14962.0
2019-12-05 14:00:00,158.62,158.63,158.57,158.59,9793.0,145.3118,145.3209,145.266,145.2843,9793.0
2019-12-05 14:05:00,158.59,158.64,158.59,158.64,13927.0,145.2843,145.3301,145.2843,145.3301,13927.0
2019-12-05 14:10:00,158.65,158.71,158.63,158.7,12271.0,145.3392,145.3942,145.3209,145.385,12271.0
2019-12-05 14:15:00,158.69,158.71,158.65,158.68,14827.0,145.3759,145.3942,145.3392,145.3667,14827.0
2019-12-05 14:20:00,158.68,158.71,158.66,158.71,14590.0,145.3667,145.3942,145.3484,145.3942,14590.0
2019-12-05 14:25:00,158.7,158.76,158.7,158.75,7547.0,145.385,145.44,145.385,145.4308,7547.0
2019-12-05 14:30:00,158.74,158.78,158.72,158.75,19856.0,145.4217,145.4583,145.4034,145.4308,19856.0
2019-12-05 14:35:00,158.77,158.8,158.76,158.8,21873.0,145.4492,145.4767,145.44,145.4767,21873.0
2019-12-05 14:40:00,158.81,158.82,158.78,158.8,24960.0,145.4858,145.495,145.4583,145.4767,24960.0
2019-12-05 14:45:00,158.8,158.8,158.74,158.77,5116.0,145.4767,145.4767,145.4217,145.4492,5116.0
2019-12-05 14:50:00,158.78,158.81,158.77,158.81,11514.0,145.4583,145.4858,145.4492,145.4858,11514.0
2019-12-05 14:55:00,158.81,158.81,158.41,158.62,180147.0,145.4858,145.4858,145.1194,145.3118,180147.0
2019-12-05 15:00:00,158.64,158.75,158.6,158.73,49707.0,145.3301,145.4308,145.2934,145.4125,49707.0
2019-12-05 15:05:00,158.73,158.79,158.71,158.73,7976.0,145.4125,145.4675,145.3942,145.4125,7976.0
2019-12-05 15:10:00,158.73,158.83,158.72,158.79,33140.0,145.4125,145.5041,145.4034,145.4675,33140.0
2019-12-05 15:15:00,158.81,158.83,158.78,158.82,12363.0,145.4858,145.5041,145.4583,145.495,12363.0
2019-12-05 15:20:00,158.84,158.86,158.8,158.84,5707.0,145.5133,145.5316,145.4767,145.5133,5707.0
2019-12-05 15:25:00,158.84,158.88,158.81,158.88,11834.0,145.5133,145.5499,145.4858,145.5499,11834.0
2019-12-05 15:30:00,158.88,158.9,158.85,158.89,47058.0,145.5499,145.5683,145.5225,145.5591,47058.0
2019-12-05 15:35:00,158.88,158.9,158.85,158.9,18060.0,145.5499,145.5683,145.5225,145.5683,18060.0
2019-12-05 15:40:00,158.91,158.93,158.87,158.89,20186.0,145.5774,145.5957,145.5408,145.5591,20186.0
2019-12-05 15:45:00,158.9,158.92,158.84,158.84,31939.0,145.5683,145.5866,145.5133,145.5133,31939.0
2019-12-05 15:50:00,158.84,158.85,158.78,158.8,28474.0,145.5133,145.5225,145.4583,145.4767,28474.0
2019-12-05 15:55:00,158.79,158.87,158.73,158.85,52606.0,145.4675,145.5408,145.4125,145.5225,52606.0
2019-12-06 09:30:00,159.98,160.12,159.89,160.07,139845.0,146.5577,146.6859,146.4752,146.6401,139845.0
2019-12-06 09:35:00,160.11,160.16,159.95,160.05,58439.0,146.6767,146.7225,146.5302,146.6218,58439.0
2019-12-06 09:40:00,160.06,160.18,160.04,160.17,13308.0,146.6309,146.7409,146.6126,146.7317,13308.0
2019-12-06 09:45:00,160.19,160.26,160.19,160.2,38309.0,146.75,146.8142,146.75,146.7592,38309.0
2019-12-06 09:50:00,160.21,160.24,160.15,160.16,68110.0,146.7684,146.7958,146.7134,146.7225,68110.0
2019-12-06 09:55:00,160.16,160.24,160.15,160.23,20814.0,146.7225,146.7958,146.7134,146.7867,20814.0
2019-12-06 10:00:00,160.26,160.32,160.22,160.3,73889.0,146.8142,146.8691,146.7775,146.8508,73889.0
2019-12-06 10:05:00,160.29,160.3,160.24,160.29,38204.0,146.8416,146.8508,146.7958,146.8416,38204.0
2019-12-06 10:10:00,160.29,160.37,160.28,160.33,67598.0,146.8416,146.9149,146.8325,146.8783,67598.0
2019-12-06 10:15:00,160.35,160.35,160.16,160.24,118154.0,146.8966,146.8966,146.7225,146.7958,118154.0
2019-12-06 10:20:00,160.27,160.3,160.24,160.24,39180.0,146.8233,146.8508,146.7958,146.7958,39180.0
2019-12-06 10:25:00,160.24,160.27,160.23,160.26,15750.0,146.7958,146.8233,146.7867,146.8142,15750.0
2019-12-06 10:30:00,160.26,160.34,160.25,160.27,27521.0,146.8142,146.8874,146.805,146.8233,27521.0
2019-12-06 10:35:00,160.27,160.27,160.15,160.25,49156.0,146.8233,146.8233,146.7134,146.805,49156.0
2019-12-06 10:40:00,160.25,160.33,160.25,160.32,31606.0,146.805,146.8783,146.805,146.8691,31606.0
2019-12-06 10:45:00,160.32,160.39,160.29,160.38,40703.0,146.8691,146.9333,146.8416,146.9241,40703.0
2019-12-06 10:50:00,160.39,160.43,160.37,160.4,12663.0,146.9333,146.9699,146.9149,146.9424,12663.0
2019-12-06 10:55:00,160.41,160.43,160.36,160.37,28367.0,146.9516,146.9699,146.9058,146.9149,28367.0
2019-12-06 11:00:00,160.36,160.45,160.36,160.44,37576.0,146.9058,146.9882,146.9058,146.9791,37576.0
2019-12-06 11:05:00,160.43,160.45,160.36,160.36,17729.0,146.9699,146.9882,146.9058,146.9058,17729.0
2019-12-06 11:10:00,160.36,160.41,160.35,160.4,18968.0,146.9058,146.9516,146.8966,146.9424,18968.0
2019-12-06 11:15:00,160.4,160.42,160.36,160.39,7996.0,146.9424,146.9607,146.9058,146.9333,7996.0
2019-12-06 11:20:00,160.39,160.45,160.38,160.43,28780.0,146.9333,146.9882,146.9241,146.9699,28780.0
2019-12-06 11:25:00,160.43,160.49,160.43,160.49,18268.0,146.9699,147.0249,146.9699,147.0249,18268.0
2019-12-06 11:30:00,160.48,160.49,160.44,160.49,19950.0,147.0157,147.0249,146.9791,147.0249,19950.0
2019-12-06 11:35:00,160.49,160.54,160.48,160.52,13688.0,147.0249,147.0707,147.0157,147.0523,13688.0
2019-12-06 11:40:00,160.54,160.55,160.48,160.5,14229.0,147.0707,147.0798,147.0157,147.034,14229.0
2019-12-06 11:45:00,160.51,160.52,160.47,160.48,8970.0,147.0432,147.0523,147.0065,147.0157,8970.0
2019-12-06 11:50:00,160.48,160.48,160.46,160.47,12561.0,147.0157,147.0157,146.9974,147.0065,12561.0
2019-12-06 11:55:00,160.47,160.48,160.44,160.46,9266.0,147.0065,147.0157,146.9791,146.9974,9266.0
2019-12-06 12:00:00,160.45,160.46,160.42,160.43,54571.0,146.9882,146.9974,146.9607,146.9699,54571.0
2019-12-06 12:05:00,160.44,160.45,160.42,160.44,6723.0,146.9791,146.9882,146.9607,146.9791,6723.0
2019-12-06 12:10:00,160.45,160.46,160.43,160.45,7753.0,146.9882,146.9974,146.9699,146.9882,7753.0
2019-12-06 12:15:00,160.46,160.49,160.44,160.48,13512.0,146.9974,147.0249,146.9791,147.0157,13512.0
2019-12-06 12:20:00,160.48,160.49,160.44,160.47,8401.0,147.0157,147.0249,146.9791,147.0065,8401.0
2019-12-06 12:25:00,160.46,160.49,160.45,160.47,5694.0,146.9974,147.0249,146.9882,147.0065,5694.0
2019-12-06 12:30:00,160.47,160.47,160.44,160.45,22264.0,147.0065,147.0065,146.9791,146.9882,22264.0
2019-12-06 12:35:00,160.46,160.48,160.45,160.48,13470.0,146.9974,147.0157,146.9882,147.0157,13470.0
2019-12-06 12:40:00,160.49,160.5,160.48,160.5,4458.0,147.0249,147.034,147.0157,147.034,4458.0
2019-12-06 12:45:00,160.49,160.51,160.48,160.5,16987.0,147.0249,147.0432,147.0157,147.034,16987.0
2019-12-06 12:50:00,160.51,160.53,160.47,160.51,15629.0,147.0432,147.0615,147.0065,147.0432,15629.0
2019-12-06 12:55:00,160.53,160.53,160.48,160.49,7989.0,147.0615,147.0615,147.0157,147.0249,7989.0
2019-12-06 13:00:00,160.49,160.5,160.49,160.49,12585.0,147.0249,147.034,147.0249,147.0249,12585.0
2019-12-06 13:05:00,160.51,160.51,160.45,160.46,18447.0,147.0432,147.0432,146.9882,146.9974,18447.0
2019-12-06 13:10:00,160.48,160.5,160.46,160.5,6639.0,147.0157,147.034,146.9974,147.034,6639.0
2019-12-06 13:15:00,160.5,160.53,160.49,160.52,11687.0,147.034,147.0615,147.0249,147.0523,11687.0
2019-12-06 13:20:00,160.52,160.52,160.47,160.49,10038.0,147.0523,147.0523,147.0065,147.0249,10038.0
2019-12-06 13:25:00,160.47,160.48,160.46,160.46,4212.0,147.0065,147.0157,146.9974,146.9974,4212.0
2019-12-06 13:30:00,160.46,160.48,160.43,160.44,9464.0,146.9974,147.0157,146.9699,146.9791,9464.0
2019-12-06 13:35:00,160.44,160.48,160.43,160.47,11835.0,146.9791,147.0157,146.9699,147.0065,11835.0
2019-12-06 13:40:00,160.47,160.48,160.44,160.45,14398.0,147.0065,147.0157,146.9791,146.9882,14398.0
2019-12-06 13:45:00,160.45,160.47,160.41,160.41,13020.0,146.9882,147.0065,146.9516,146.9516,13020.0
2019-12-06 13:50:00,160.42,160.42,160.39,160.41,8948.0,146.9607,146.9607,146.9333,146.9516,8948.0
2019-12-06 13:55:00,160.42,160.42,160.37,160.38,20820.0,146.9607,146.9607,146.9149,146.9241,20820.0
2019-12-06 14:00:00,160.38,160.42,160.37,160.41,7567.0,146.9241,146.9607,146.9149,146.9516,7567.0
2019-12-06 14:05:00,160.41,160.42,160.36,160.39,22173.0,146.9516,146.9607,146.9058,146.9333,22173.0
2019-12-06 14:10:00,160.38,160.39,160.33,160.36,12294.0,146.9241,146.9333,146.8783,146.9058,12294.0
2019-12-06 14:15:00,160.36,160.36,160.3,160.31,9481.0,146.9058,146.9058,146.8508,146.86,9481.0
2019-12-06 14:20:00,160.31,160.37,160.31,160.36,6139.0,146.86,146.9149,146.86,146.9058,6139.0
2019-12-06 14:25:00,160.37,160.42,160.37,160.41,11640.0,146.9149,146.9607,146.9149,146.9516,11640.0
2019-12-06 14:30:00,160.4,160.41,160.34,160.37,21878.0,146.9424,146.9516,146.8874,146.9149,21878.0
2019-12-06 14:35:00,160.36,160.41,160.33,160.41,12700.0,146.9058,146.9516,146.8783,146.9516,12700.0
2019-12-06 14:40:00,160.41,160.41,160.39,160.4,7646.0,146.9516,146.9516,146.9333,146.9424,7646.0
2019-12-06 14:45:00,160.4,160.4,160.38,160.38,6013.0,146.9424,146.9424,146.9241,146.9241,6013.0
2019-12-06 14:50:00,160.36,160.37,160.34,160.35,9116.0,146.9058,146.9149,146.8874,146.8966,9116.0
2019-12-06 14:55:00,160.33,160.37,160.33,160.35,12721.0,146.8783,146.9149,146.8783,146.8966,12721.0
2019-12-06 15:00:00,160.34,160.35,160.33,160.34,5157.0,146.8874,146.8966,146.8783,146.8874,5157.0
2019-12-06 15:05:00,160.37,160.37,160.3,160.35,14124.0,146.9149,146.9149,146.8508,146.8966,14124.0
2019-12-06 15:10:00,160.33,160.35,160.29,160.31,30011.0,146.8783,146.8966,146.8416,146.86,30011.0
2019-12-06 15:15:00,160.32,160.32,160.28,160.29,13483.0,146.8691,146.8691,146.8325,146.8416,13483.0
2019-12-06 15:20:00,160.29,160.34,160.28,160.34,7966.0,146.8416,146.8874,146.8325,146.8874,7966.0
2019-12-06 15:25:00,160.35,160.37,160.33,160.35,10789.0,146.8966,146.9149,146.8783,146.8966,10789.0
2019-12-06 15:30:00,160.34,160.41,160.32,160.4,9360.0,146.8874,146.9516,146.8691,146.9424,9360.0
2019-12-06 15:35:00,160.39,160.42,160.37,160.41,22032.0,146.9333,146.9607,146.9149,146.9516,22032.0
2019-12-06 15:40:00,160.41,160.47,160.4,160.43,33296.0,146.9516,147.0065,146.9424,146.9699,33296.0
2019-12-06 15:45:00,160.43,160.44,160.31,160.32,18982.0,146.9699,146.9791,146.86,146.8691,18982.0
2019-12-06 15:50:00,160.32,160.34,160.2,160.22,33197.0,146.8691,146.8874,146.7592,146.7775,33197.0
2019-12-06 15:55:00,160.22,160.3,160.19,160.28,37906.0,146.7775,146.8508,146.75,146.8325,37906.0
2019-12-09 09:30:00,160.09,160.19,160.04,160.1,111887.0,146.6584,146.75,146.6126,146.6676,111887.0
2019-12-09 09:35:00,160.1,160.28,160.1,160.28,33456.0,146.6676,146.8325,146.6676,146.8325,33456.0
2019-12-09 09:40:00,160.28,160.36,160.27,160.33,14709.0,146.8325,146.9058,146.8233,146.8783,14709.0
2019-12-09 09:45:00,160.31,160.37,160.31,160.34,14474.0,146.86,146.9149,146.86,146.8874,14474.0
2019-12-09 09:50:00,160.36,160.37,160.31,160.37,30278.0,146.9058,146.9149,146.86,146.9149,30278.0
2019-12-09 09:55:00,160.36,160.37,160.3,160.31,35595.0,146.9058,146.9149,146.8508,146.86,35595.0
2019-12-09 10:00:00,160.32,160.38,160.3,160.36,83482.0,146.8691,146.9241,146.8508,146.9058,83482.0
2019-12-09 10:05:00,160.36,160.38,160.33,160.36,55103.0,146.9058,146.9241,146.8783,146.9058,55103.0
2019-12-09 10:10:00,160.38,160.4,160.34,160.4,77233.0,146.9241,146.9424,146.8874,146.9424,77233.0
2019-12-09 10:15:00,160.41,160.43,160.38,160.39,67424.0,146.9516,146.9699,146.9241,146.9333,67424.0
2019-12-09 10:20:00,160.4,160.4,160.35,160.37,43504.0,146.9424,146.9424,146.8966,146.9149,43504.0
2019-12-09 10:25:00,160.38,160.38,160.34,160.35,22567.0,146.9241,146.9241,146.8874,146.8966,22567.0
2019-12-09 10:30:00,160.34,160.4,160.33,160.35,26057.0,146.8874,146.9424,146.8783,146.8966,26057.0
2019-12-09 10:35:00,160.37,160.42,160.35,160.37,31703.0,146.9149,146.9607,146.8966,146.9149,31703.0
2019-12-09 10:40:00,160.36,160.37,160.29,160.34,61817.0,146.9058,146.9149,146.8416,146.8874,61817.0
2019-12-09 10:45:00,160.33,160.38,160.31,160.37,20493.0,146.8783,146.9241,146.86,146.9149,20493.0
2019-12-09 10:50:00,160.35,160.38,160.34,160.36,31239.0,146.8966,146.9241,146.8874,146.9058,31239.0
2019-12-09 10:55:00,160.36,160.38,160.32,160.36,16204.0,146.9058,146.9241,146.8691,146.9058,16204.0
2019-12-09 11:00:00,160.34,160.35,160.28,160.3,13833.0,146.8874,146.8966,146.8325,146.8508,13833.0
2019-12-09 11:05:00,160.3,160.31,160.25,160.27,11425.0,146.8508,146.86,146.805,146.8233,11425.0
2019-12-09 11:10:00,160.27,160.3,160.25,160.27,14462.0,146.8233,146.8508,146.805,146.8233,14462.0
2019-12-09 11:15:00,160.25,160.28,160.22,160.24,16637.0,146.805,146.8325,146.7775,146.7958,16637.0
2019-12-09 11:20:00,160.26,160.26,160.18,160.19,10146.0,146.8142,146.8142,146.7409,146.75,10146.0
2019-12-09 11:25:00,160.18,160.24,160.16,160.23,11359.0,146.7409,146.7958,146.7225,146.7867,11359.0
2019-12-09 11:30:00,160.23,160.24,160.2,160.22,20143.0,146.7867,146.7958,146.7592,146.7775,20143.0
2019-12-09 11:35:00,160.22,160.25,160.18,160.19,39395.0,146.7775,146.805,146.7409,146.75,39395.0
2019-12-09 11:40:00,160.19,160.21,160.16,160.17,8835.0,146.75,146.7684,146.7225,146.7317,8835.0
2019-12-09 11:45:00,160.16,160.19,160.15,160.19,19491.0,146.7225,146.75,146.7134,146.75,19491.0
2019-12-09 11:50:00,160.2,160.2,160.14,160.15,15542.0,146.7592,146.7592,146.7042,146.7134,15542.0
2019-12-09 11:55:00,160.14,160.17,160.12,160.14,7414.0,146.7042,146.7317,146.6859,146.7042,7414.0
2019-12-09 12:00:00,160.16,160.19,160.14,160.18,6957.0,146.7225,146.75,146.7042,146.7409,6957.0
2019-12-09 12:05:00,160.19,160.19,160.14,160.15,14269.0,146.75,146.75,146.7042,146.7134,14269.0
2019-12-09 12:10:00,160.14,160.18,160.14,160.18,6981.0,146.7042,146.7409,146.7042,146.7409,6981.0
2019-12-09 12:15:00,160.18,160.2,160.16,160.18,10662.0,146.7409,146.7592,146.7225,146.7409,10662.0
2019-12-09 12:20:00,160.17,160.17,160.08,160.1,11540.0,146.7317,146.7317,146.6493,146.6676,11540.0
2019-12-09 12:25:00,160.1,160.12,160.09,160.12,6660.0,146.6676,146.6859,146.6584,146.6859,6660.0
2019-12-09 12:30:00,160.12,160.13,160.08,160.09,7358.0,146.6859,146.6951,146.6493,146.6584,7358.0
2019-12-09 12:35:00,160.09,160.14,160.09,160.13,7997.0,146.6584,146.7042,146.6584,146.6951,7997.0
2019-12-09 12:40:00,160.13,160.16,160.11,160.12,16740.0,146.6951,146.7225,146.6767,146.6859,16740.0
2019-12-09 12:45:00,160.12,160.12,160.06,160.07,6054.0,146.6859,146.6859,146.6309,146.6401,6054.0
2019-12-09 12:50:00,160.05,160.08,160.03,160.04,9100.0,146.6218,146.6493,146.6035,146.6126,9100.0
2019-12-09 12:55:00,160.04,160.12,160.04,160.12,11499.0,146.6126,146.6859,146.6126,146.6859,11499.0
2019-12-09 13:00:00,160.12,160.13,160.08,160.12,7333.0,146.6859,146.6951,146.6493,146.6859,7333.0
2019-12-09 13:05:00,160.12,160.13,160.1,160.11,16248.0,146.6859,146.6951,146.6676,146.6767,16248.0
2019-12-09 13:10:00,160.1,160.11,160.07,160.08,12698.0,146.6676,146.6767,146.6401,146.6493,12698.0
2019-12-09 13:15:00,160.08,160.08,160.05,160.07,7535.0,146.6493,146.6493,146.6218,146.6401,7535.0
2019-12-09 13:20:00,160.06,160.07,160.02,160.06,5530.0,146.6309,146.6401,146.5943,146.6309,5530.0
2019-12-09 13:25:00,160.06,160.07,160.01,160.05,12787.0,146.6309,146.6401,146.5851,146.6218,12787.0
2019-12-09 13:30:00,160.04,160.05,160.02,160.04,5599.0,146.6126,146.6218,146.5943,146.6126,5599.0
2019-12-09 13:35:00,160.05,160.06,160.03,160.06,14595.0,146.6218,146.6309,146.6035,146.6309,14595.0
2019-12-09 13:40:00,160.06,160.1,160.05,160.1,26722.0,146.6309,146.6676,146.6218,146.6676,26722.0
2019-12-09 13:45:00,160.09,160.1,160.06,160.1,9506.0,146.6584,146.6676,146.6309,146.6676,9506.0
2019-12-09 13:50:00,160.1,160.12,160.06,160.07,24876.0,146.6676,146.6859,146.6309,146.6401,24876.0
2019-12-09 13:55:00,160.09,160.1,160.03,160.06,19249.0,146.6584,146.6676,146.6035,146.6309,19249.0
2019-12-09 14:00:00,160.06,160.07,159.96,159.98,20488.0,146.6309,146.6401,146.5393,146.5577,20488.0
2019-12-09 14:05:00,159.97,159.98,159.85,159.89,24747.0,146.5485,146.5577,146.4386,146.4752,24747.0
2019-12-09 14:10:00,159.87,159.88,159.81,159.84,12542.0,146.4569,146.466,146.4019,146.4294,12542.0
2019-12-09 14:15:00,159.85,159.9,159.85,159.87,10750.0,146.4386,146.4844,146.4386,146.4569,10750.0
2019-12-09 14:20:00,159.88,159.92,159.88,159.88,11380.0,146.466,146.5027,146.466,146.466,11380.0
2019-12-09 14:25:00,159.9,159.92,159.89,159.9,21024.0,146.4844,146.5027,146.4752,146.4844,21024.0
2019-12-09 14:30:00,159.91,159.96,159.89,159.95,8824.0,146.4935,146.5393,146.4752,146.5302,8824.0
2019-12-09 14:35:00,159.94,159.97,159.94,159.97,11885.0,146.521,146.5485,146.521,146.5485,11885.0
2019-12-09 14:40:00,159.97,159.98,159.93,159.95,15512.0,146.5485,146.5577,146.5118,146.5302,15512.0
2019-12-09 14:45:00,159.95,160.0,159.95,159.98,26164.0,146.5302,146.576,146.5302,146.5577,26164.0
2019-12-09 14:50:00,159.99,160.01,159.97,159.99,10408.0,146.5668,146.5851,146.5485,146.5668,10408.0
2019-12-09 14:55:00,160.0,160.02,159.97,160.0,13580.0,146.576,146.5943,146.5485,146.576,13580.0
2019-12-09 15:00:00,159.99,160.01,159.97,160.0,8512.0,146.5668,146.5851,146.5485,146.576,8512.0
2019-12-09 15:05:00,159.97,160.0,159.96,160.0,34284.0,146.5485,146.576,146.5393,146.576,34284.0
2019-12-09 15:10:00,160.0,160.0,159.94,160.0,18325.0,146.576,146.576,146.521,146.576,18325.0
2019-12-09 15:15:00,160.0,160.06,159.99,160.03,17768.0,146.576,146.6309,146.5668,146.6035,17768.0
2019-12-09 15:20:00,160.03,160.05,160.01,160.03,15915.0,146.6035,146.6218,146.5851,146.6035,15915.0
2019-12-09 15:25:00,160.03,160.06,160.02,160.05,8751.0,146.6035,146.6309,146.5943,146.6218,8751.0
2019-12-09 15:30:00,160.02,160.04,159.94,159.95,13561.0,146.5943,146.6126,146.521,146.5302,13561.0
2019-12-09 15:35:00,159.95,159.95,159.86,159.87,22844.0,146.5302,146.5302,146.4477,146.4569,22844.0
2019-12-09 15:40:00,159.87,159.93,159.87,159.9,16112.0,146.4569,146.5118,146.4569,146.4844,16112.0
2019-12-09 15:45:00,159.9,159.92,159.86,159.92,10314.0,146.4844,146.5027,146.4477,146.5027,10314.0
2019-12-09 15:50:00,159.92,159.94,159.87,159.89,17612.0,146.5027,146.521,146.4569,146.4752,17612.0
2019-12-09 15:55:00,159.89,159.9,159.75,159.78,66729.0,146.4752,146.4844,146.3469,146.3744,66729.0
2019-12-10 09:30:00,159.77,159.78,159.56,159.65,73394.0,146.3653,146.3744,146.1729,146.2553,73394.0
2019-12-10 09:35:00,159.65,159.65,159.29,159.39,33840.0,146.2553,146.2553,145.9255,146.0172,33840.0
2019-12-10 09:40:00,159.4,159.53,159.33,159.47,20208.0,146.0263,146.1454,145.9622,146.0904,20208.0
2019-12-10 09:45:00,159.49,159.6,159.45,159.54,12743.0,146.1088,146.2095,146.0721,146.1546,12743.0
2019-12-10 09:50:00,159.53,159.61,159.52,159.61,10558.0,146.1454,146.2187,146.1362,146.2187,10558.0
2019-12-10 09:55:00,159.65,159.69,159.54,159.61,14454.0,146.2553,146.292,146.1546,146.2187,14454.0
2019-12-10 10:00:00,159.63,159.69,159.6,159.62,42370.0,146.237,146.292,146.2095,146.2279,42370.0
2019-12-10 10:05:00,159.64,159.74,159.63,159.73,33986.0,146.2462,146.3378,146.237,146.3286,33986.0
2019-12-10 10:10:00,159.72,159.84,159.69,159.81,14345.0,146.3195,146.4294,146.292,146.4019,14345.0
2019-12-10 10:15:00,159.82,159.85,159.8,159.82,13512.0,146.4111,146.4386,146.3928,146.4111,13512.0
2019-12-10 10:20:00,159.83,159.95,159.81,159.93,34312.0,146.4202,146.5302,146.4019,146.5118,34312.0
2019-12-10 10:25:00,159.92,160.05,159.91,160.04,67132.0,146.5027,146.6218,146.4935,146.6126,67132.0
2019-12-10 10:30:00,160.03,160.03,159.92,159.93,29460.0,146.6035,146.6035,146.5027,146.5118,29460.0
2019-12-10 10:35:00,159.93,159.95,159.91,159.93,31105.0,146.5118,146.5302,146.4935,146.5118,31105.0
2019-12-10 10:40:00,159.94,159.99,159.9,159.91,14040.0,146.521,146.5668,146.4844,146.4935,14040.0
2019-12-10 10:45:00,159.89,159.95,159.86,159.87,13725.0,146.4752,146.5302,146.4477,146.4569,13725.0
2019-12-10 10:50:00,159.86,159.91,159.83,159.88,213562.0,146.4477,146.4935,146.4202,146.466,213562.0
2019-12-10 10:55:00,159.88,160.01,159.87,159.98,20695.0,146.466,146.5851,146.4569,146.5577,20695.0
2019-12-10 11:00:00,159.99,160.1,159.65,159.77,43831.0,146.5668,146.6676,146.2553,146.3653,43831.0
2019-12-10 11:05:00,159.82,160.0,159.81,159.94,12395.0,146.4111,146.576,146.4019,146.521,12395.0
2019-12-10 11:10:00,159.92,159.97,159.8,159.84,12493.0,146.5027,146.5485,146.3928,146.4294,12493.0
2019-12-10 11:15:00,159.85,159.91,159.8,159.8,20570.0,146.4386,146.4935,146.3928,146.3928,20570.0
2019-12-10 11:20:00,159.81,159.87,159.81,159.83,16534.0,146.4019,146.4569,146.4019,146.4202,16534.0
2019-12-10 11:25:00,159.83,159.91,159.81,159.91,8669.0,146.4202,146.4935,146.4019,146.4935,8669.0
2019-12-10 11:30:00,159.93,159.95,159.83,159.87,12378.0,146.5118,146.5302,146.4202,146.4569,12378.0
2019-12-10 11:35:00,159.87,159.89,159.83,159.83,17491.0,146.4569,146.4752,146.4202,146.4202,17491.0
2019-12-10 11:40:00,159.84,159.92,159.82,159.9,15069.0,146.4294,146.5027,146.4111,146.4844,15069.0
2019-12-10 11:45:00,159.9,159.95,159.87,159.88,14872.0,146.4844,146.5302,146.4569,146.466,14872.0
2019-12-10 11:50:00,159.88,159.91,159.86,159.86,11276.0,146.466,146.4935,146.4477,146.4477,11276.0
2019-12-10 11:55:00,159.86,159.87,159.79,159.81,16424.0,146.4477,146.4569,146.3836,146.4019,16424.0
2019-12-10 12:00:00,159.81,159.84,159.79,159.83,16680.0,146.4019,146.4294,146.3836,146.4202,16680.0
2019-12-10 12:05:00,159.83,159.84,159.75,159.79,34687.0,146.4202,146.4294,146.3469,146.3836,34687.0
2019-12-10 12:10:00,159.78,159.82,159.76,159.79,29368.0,146.3744,146.4111,146.3561,146.3836,29368.0
2019-12-10 12:15:00,159.76,159.83,159.76,159.83,10325.0,146.3561,146.4202,146.3561,146.4202,10325.0
2019-12-10 12:20:00,159.84,159.84,159.73,159.73,27977.0,146.4294,146.4294,146.3286,146.3286,27977.0
2019-12-10 12:25:00,159.74,159.76,159.65,159.69,24618.0,146.3378,146.3561,146.2553,146.292,24618.0
2019-12-10 12:30:00,159.68,159.74,159.67,159.73,12216.0,146.2828,146.3378,146.2737,146.3286,12216.0
2019-12-10 12:35:00,159.73,159.74,159.7,159.71,8109.0,146.3286,146.3378,146.3011,146.3103,8109.0
2019-12-10 12:40:00,159.71,159.72,159.67,159.69,8567.0,146.3103,146.3195,146.2737,146.292,8567.0
2019-12-10 12:45:00,159.68,159.7,159.64,159.66,8013.0,146.2828,146.3011,146.2462,146.2645,8013.0
2019-12-10 12:50:00,159.66,159.68,159.62,159.67,127099.0,146.2645,146.2828,146.2279,146.2737,127099.0
2019-12-10 12:55:00,159.66,159.83,159.64,159.78,20277.0,146.2645,146.4202,146.2462,146.3744,20277.0
2019-12-10 13:00:00,159.79,159.85,159.78,159.78,17025.0,146.3836,146.4386,146.3744,146.3744,17025.0
2019-12-10 13:05:00,159.78,159.82,159.78,159.79,15714.0,146.3744,146.4111,146.3744,146.3836,15714.0
2019-12-10 13:10:00,159.79,159.88,159.78,159.82,12369.0,146.3836,146.466,146.3744,146.4111,12369.0
2019-12-10 13:15:00,159.84,159.84,159.8,159.84,13649.0,146.4294,146.4294,146.3928,146.4294,13649.0
2019-12-10 13:20:00,159.83,159.85,159.81,159.85,11301.0,146.4202,146.4386,146.4019,146.4386,11301.0
2019-12-10 13:25:00,159.83,159.84,159.79,159.8,8321.0,146.4202,146.4294,146.3836,146.3928,8321.0
2019-12-10 13:30:00,159.81,159.81,159.77,159.79,11062.0,146.4019,146.4019,146.3653,146.3836,11062.0
2019-12-10 13:35:00,159.8,159.82,159.78,159.81,40015.0,146.3928,146.4111,146.3744,146.4019,40015.0
2019-12-10 13:40:00,159.81,159.81,159.77,159.78,10634.0,146.4019,146.4019,146.3653,146.3744,10634.0
2019-12-10 13:45:00,159.78,159.79,159.74,159.76,33663.0,146.3744,146.3836,146.3378,146.3561,33663.0
2019-12-10 13:50:00,159.75,159.77,159.72,159.73,7307.0,146.3469,146.3653,146.3195,146.3286,7307.0
2019-12-10 13:55:00,159.72,159.75,159.71,159.74,10374.0,146.3195,146.3469,146.3103,146.3378,10374.0
2019-12-10 14:00:00,159.74,159.78,159.71,159.75,13238.0,146.3378,146.3744,146.3103,146.3469,13238.0
2019-12-10 14:05:00,159.76,159.85,159.76,159.81,29973.0,146.3561,146.4386,146.3561,146.4019,29973.0
2019-12-10 14:10:00,159.81,159.87,159.81,159.86,18178.0,146.4019,146.4569,146.4019,146.4477,18178.0
2019-12-10 14:15:00,159.87,159.87,159.82,159.85,17170.0,146.4569,146.4569,146.4111,146.4386,17170.0
2019-12-10 14:20:00,159.85,159.86,159.8,159.81,21799.0,146.4386,146.4477,146.3928,146.4019,21799.0
2019-12-10 14:25:00,159.81,159.83,159.77,159.79,19332.0,146.4019,146.4202,146.3653,146.3836,19332.0
2019-12-10 14:30:00,159.78,159.84,159.77,159.8,12447.0,146.3744,146.4294,146.3653,146.3928,12447.0
2019-12-10 14:35:00,159.79,159.79,159.74,159.75,23181.0,146.3836,146.3836,146.3378,146.3469,23181.0
2019-12-10 14:40:00,159.76,159.77,159.7,159.75,11082.0,146.3561,146.3653,146.3011,146.3469,11082.0
2019-12-10 14:45:00,159.75,159.77,159.73,159.77,10661.0,146.3469,146.3653,146.3286,146.3653,10661.0
2019-12-10 14:50:00,159.77,159.81,159.77,159.78,14171.0,146.3653,146.4019,146.3653,146.3744,14171.0
2019-12-10 14:55:00,159.78,159.8,159.76,159.77,21559.0,146.3744,146.3928,146.3561,146.3653,21559.0
2019-12-10 15:00:00,159.77,159.79,159.72,159.72,8477.0,146.3653,146.3836,146.3195,146.3195,8477.0
2019-12-10 15:05:00,159.72,159.74,159.69,159.7,6897.0,146.3195,146.3378,146.292,146.3011,6897.0
2019-12-10 15:10:00,159.71,159.81,159.7,159.77,15887.0,146.3103,146.4019,146.3011,146.3653,15887.0
2019-12-10 15:15:00,159.78,159.79,159.65,159.69,16664.0,146.3744,146.3836,146.2553,146.292,16664.0
2019-12-10 15:20:00,159.69,159.7,159.62,159.65,11090.0,146.292,146.3011,146.2279,146.2553,11090.0
2019-12-10 15:25:00,159.64,159.66,159.62,159.63,16059.0,146.2462,146.2645,146.2279,146.237,16059.0
2019-12-10 15:30:00,159.63,159.64,159.35,159.36,21588.0,146.237,146.2462,145.9805,145.9897,21588.0
2019-12-10 15:35:00,159.35,159.48,159.35,159.44,35179.0,145.9805,146.0996,145.9805,146.063,35179.0
2019-12-10 15:40:00,159.46,159.53,159.46,159.52,22585.0,146.0813,146.1454,146.0813,146.1362,22585.0
2019-12-10 15:45:00,159.52,159.58,159.47,159.58,19424.0,146.1362,146.1912,146.0904,146.1912,19424.0
2019-12-10 15:50:00,159.58,159.58,159.44,159.49,40470.0,146.1912,146.1912,146.063,146.1088,40470.0
2019-12-10 15:55:00,159.47,159.63,159.46,159.63,38681.0,146.0904,146.237,146.0813,146.237,38681.0
2019-12-11 09:30:00,159.89,159.89,159.65,159.8,56229.0,146.4752,146.4752,146.2553,146.3928,56229.0
2019-12-11 09:35:00,159.84,159.85,159.77,159.82,7556.0,146.4294,146.4386,146.3653,146.4111,7556.0
2019-12-11 09:40:00,159.8,159.89,159.75,159.87,31499.0,146.3928,146.4752,146.3469,146.4569,31499.0
2019-12-11 09:45:00,159.9,159.91,159.84,159.91,15424.0,146.4844,146.4935,146.4294,146.4935,15424.0
2019-12-11 09:50:00,159.9,159.94,159.89,159.92,16018.0,146.4844,146.521,146.4752,146.5027,16018.0
2019-12-11 09:55:00,159.92,160.03,159.9,160.03,16292.0,146.5027,146.6035,146.4844,146.6035,16292.0
2019-12-11 10:00:00,160.02,160.09,160.0,160.04,47355.0,146.5943,146.6584,146.576,146.6126,47355.0
2019-12-11 10:05:00,160.05,160.06,159.97,160.0,12378.0,146.6218,146.6309,146.5485,146.576,12378.0
2019-12-11 10:10:00,160.0,160.04,159.98,159.99,19720.0,146.576,146.6126,146.5577,146.5668,19720.0
2019-12-11 10:15:00,159.98,160.0,159.95,159.97,15712.0,146.5577,146.576,146.5302,146.5485,15712.0
2019-12-11 10:20:00,159.97,159.98,159.9,159.93,17654.0,146.5485,146.5577,146.4844,146.5118,17654.0
2019-12-11 10:25:00,159.91,159.94,159.88,159.92,10456.0,146.4935,146.521,146.466,146.5027,10456.0
2019-12-11 10:30:00,159.9,159.9,159.83,159.83,35863.0,146.4844,146.4844,146.4202,146.4202,35863.0
2019-12-11 10:35:00,159.83,159.85,159.78,159.79,18593.0,146.4202,146.4386,146.3744,146.3836,18593.0
2019-12-11 10:40:00,159.79,159.89,159.79,159.81,5222.0,146.3836,146.4752,146.3836,146.4019,5222.0
2019-12-11 10:45:00,159.82,159.84,159.75,159.77,19351.0,146.4111,146.4294,146.3469,146.3653,19351.0
2019-12-11 10:50:00,159.77,159.79,159.7,159.72,18447.0,146.3653,146.3836,146.3011,146.3195,18447.0
2019-12-11 10:55:00,159.73,159.75,159.67,159.69,13480.0,146.3286,146.3469,146.2737,146.292,13480.0
2019-12-11 11:00:00,159.68,159.68,159.57,159.66,23772.0,146.2828,146.2828,146.1821,146.2645,23772.0
2019-12-11 11:05:00,159.65,159.72,159.64,159.7,16623.0,146.2553,146.3195,146.2462,146.3011,16623.0
2019-12-11 11:10:00,159.69,159.73,159.68,159.71,7818.0,146.292,146.3286,146.2828,146.3103,7818.0
2019-12-11 11:15:00,159.71,159.74,159.7,159.72,12194.0,146.3103,146.3378,146.3011,146.3195,12194.0
2019-12-11 11:20:00,159.73,159.74,159.69,159.72,12109.0,146.3286,146.3378,146.292,146.3195,12109.0
2019-12-11 11:25:00,159.73,159.75,159.72,159.72,7067.0,146.3286,146.3469,146.3195,146.3195,7067.0
2019-12-11 11:30:00,159.73,159.76,159.71,159.71,9555.0,146.3286,146.3561,146.3103,146.3103,9555.0
2019-12-11 11:35:00,159.72,159.77,159.7,159.77,17328.0,146.3195,146.3653,146.3011,146.3653,17328.0
2019-12-11 11:40:00,159.77,159.8,159.77,159.8,33087.0,146.3653,146.3928,146.3653,146.3928,33087.0
2019-12-11 11:45:00,159.79,159.8,159.75,159.76,6836.0,146.3836,146.3928,146.3469,146.3561,6836.0
2019-12-11 11:50:00,159.75,159.76,159.73,159.75,14531.0,146.3469,146.3561,146.3286,146.3469,14531.0
2019-12-11 11:55:00,159.75,159.76,159.61,159.63,18981.0,146.3469,146.3561,146.2187,146.237,18981.0
2019-12-11 12:00:00,159.64,159.69,159.64,159.68,16797.0,146.2462,146.292,146.2462,146.2828,16797.0
2019-12-11 12:05:00,159.67,159.69,159.65,159.68,21228.0,146.2737,146.292,146.2553,146.2828,21228.0
2019-12-11 12:10:00,159.66,159.68,159.6,159.6,9002.0,146.2645,146.2828,146.2095,146.2095,9002.0
2019-12-11 12:15:00,159.6,159.69,159.6,159.68,5903.0,146.2095,146.292,146.2095,146.2828,5903.0
2019-12-11 12:20:00,159.66,159.66,159.63,159.64,5285.0,146.2645,146.2645,146.237,146.2462,5285.0
2019-12-11 12:25:00,159.64,159.67,159.63,159.64,25882.0,146.2462,146.2737,146.237,146.2462,25882.0
2019-12-11 12:30:00,159.65,159.67,159.62,159.66,5643.0,146.2553,146.2737,146.2279,146.2645,5643.0
2019-12-11 12:35:00,159.65,159.66,159.6,159.62,156961.0,146.2553,146.2645,146.2095,146.2279,156961.0
2019-12-11 12:40:00,159.62,159.62,159.58,159.6,83377.0,146.2279,146.2279,146.1912,146.2095,83377.0
2019-12-11 12:45:00,159.6,159.67,159.6,159.67,8341.0,146.2095,146.2737,146.2095,146.2737,8341.0
2019-12-11 12:50:00,159.65,159.67,159.62,159.62,14173.0,146.2553,146.2737,146.2279,146.2279,14173.0
2019-12-11 12:55:00,159.63,159.69,159.62,159.67,44028.0,146.237,146.292,146.2279,146.2737,44028.0
2019-12-11 13:00:00,159.67,159.68,159.63,159.65,14281.0,146.2737,146.2828,146.237,146.2553,14281.0
2019-12-11 13:05:00,159.63,159.65,159.62,159.63,7950.0,146.237,146.2553,146.2279,146.237,7950.0
2019-12-11 13:10:00,159.63,159.65,159.62,159.65,6984.0,146.237,146.2553,146.2279,146.2553,6984.0
2019-12-11 13:15:00,159.65,159.68,159.65,159.66,5889.0,146.2553,146.2828,146.2553,146.2645,5889.0
2019-12-11 13:20:00,159.66,159.68,159.64,159.66,5194.0,146.2645,146.2828,146.2462,146.2645,5194.0
2019-12-11 13:25:00,159.65,159.7,159.64,159.68,9798.0,146.2553,146.3011,146.2462,146.2828,9798.0
2019-12-11 13:30:00,159.68,159.7,159.65,159.65,7590.0,146.2828,146.3011,146.2553,146.2553,7590.0
2019-12-11 13:35:00,159.67,159.68,159.6,159.6,22016.0,146.2737,146.2828,146.2095,146.2095,22016.0
2019-12-11 13:40:00,159.6,159.63,159.59,159.62,14838.0,146.2095,146.237,146.2004,146.2279,14838.0
2019-12-11 13:45:00,159.61,159.66,159.61,159.66,7082.0,146.2187,146.2645,146.2187,146.2645,7082.0
2019-12-11 13:50:00,159.66,159.69,159.65,159.66,4958.0,146.2645,146.292,146.2553,146.2645,4958.0
2019-12-11 13:55:00,159.67,159.72,159.65,159.72,10785.0,146.2737,146.3195,146.2553,146.3195,10785.0
2019-12-11 14:00:00,159.69,159.82,159.65,159.8,16890.0,146.292,146.4111,146.2553,146.3928,16890.0
2019-12-11 14:05:00,159.81,159.88,159.81,159.84,14935.0,146.4019,146.466,146.4019,146.4294,14935.0
2019-12-11 14:10:00,159.84,159.85,159.8,159.83,15360.0,146.4294,146.4386,146.3928,146.4202,15360.0
2019-12-11 14:15:00,159.81,159.95,159.81,159.92,12443.0,146.4019,146.5302,146.4019,146.5027,12443.0
2019-12-11 14:20:00,159.93,159.99,159.89,159.97,10535.0,146.5118,146.5668,146.4752,146.5485,10535.0
2019-12-11 14:25:00,159.96,159.97,159.9,159.91,19570.0,146.5393,146.5485,146.4844,146.4935,19570.0
2019-12-11 14:30:00,159.91,159.93,159.86,159.88,11430.0,146.4935,146.5118,146.4477,146.466,11430.0
2019-12-11 14:35:00,159.89,160.0,159.86,159.94,14949.0,146.4752,146.576,146.4477,146.521,14949.0
2019-12-11 14:40:00,159.93,160.05,159.89,159.99,37173.0,146.5118,146.6218,146.4752,146.5668,37173.0
2019-12-11 14:45:00,159.98,160.02,159.92,160.0,10117.0,146.5577,146.5943,146.5027,146.576,10117.0
2019-12-11 14:50:00,159.99,160.09,159.95,160.06,38416.0,146.5668,146.6584,146.5302,146.6309,38416.0
2019-12-11 14:55:00,160.08,160.11,160.06,160.1,10259.0,146.6493,146.6767,146.6309,146.6676,10259.0
2019-12-11 15:00:00,160.11,160.14,159.99,159.99,20233.0,146.6767,146.7042,146.5668,146.5668,20233.0
2019-12-11 15:05:00,160.01,160.07,160.01,160.06,12736.0,146.5851,146.6401,146.5851,146.6309,12736.0
2019-12-11 15:10:00,160.06,160.07,159.92,159.95,14713.0,146.6309,146.6401,146.5027,146.5302,14713.0
2019-12-11 15:15:00,159.96,159.97,159.89,159.91,9569.0,146.5393,146.5485,146.4752,146.4935,9569.0
2019-12-11 15:20:00,159.91,159.98,159.9,159.97,23430.0,146.4935,146.5577,146.4844,146.5485,23430.0
2019-12-11 15:25:00,159.98,160.03,159.97,159.99,8577.0,146.5577,146.6035,146.5485,146.5668,8577.0
2019-12-11 15:30:00,159.99,160.06,159.96,160.02,8928.0,146.5668,146.6309,146.5393,146.5943,8928.0
2019-12-11 15:35:00,160.03,160.04,159.94,159.94,21888.0,146.6035,146.6126,146.521,146.521,21888.0
2019-12-11 15:40:00,159.95,159.96,159.91,159.94,9589.0,146.5302,146.5393,146.4935,146.521,9589.0
2019-12-11 15:45:00,159.92,159.93,159.82,159.83,26121.0,146.5027,146.5118,146.4111,146.4202,26121.0
2019-12-11 15:50:00,159.84,160.06,159.84,160.04,50647.0,146.4294,146.6309,146.4294,146.6126,50647.0
2019-12-11 15:55:00,160.04,160.08,159.93,159.99,49099.0,146.6126,146.6493,146.5118,146.5668,49099.0
2019-12-12 09:30:00,160.02,160.08,159.84,159.91,61409.0,146.5943,146.6493,146.4294,146.4935,61409.0
2019-12-12 09:35:00,159.92,160.96,159.84,160.84,111909.0,146.5027,147.4554,146.4294,147.3455,111909.0
2019-12-12 09:40:00,160.86,160.89,160.63,160.79,37470.0,147.3638,147.3913,147.1531,147.2997,37470.0
2019-12-12 09:45:00,160.88,160.88,160.69,160.81,31712.0,147.3821,147.3821,147.2081,147.318,31712.0
2019-12-12 09:50:00,160.82,161.02,160.82,161.01,62381.0,147.3272,147.5104,147.3272,147.5012,62381.0
2019-12-12 09:55:00,161.02,161.19,160.96,161.16,28233.0,147.5104,147.6661,147.4554,147.6386,28233.0
2019-12-12 10:00:00,161.2,161.61,161.2,161.48,133133.0,147.6753,148.0509,147.6753,147.9318,133133.0
2019-12-12 10:05:00,161.48,161.65,161.4,161.48,76928.0,147.9318,148.0875,147.8585,147.9318,76928.0
2019-12-12 10:10:00,161.54,161.77,161.46,161.66,74503.0,147.9868,148.1975,147.9135,148.0967,74503.0
2019-12-12 10:15:00,161.65,161.67,161.56,161.66,34846.0,148.0875,148.1059,148.0051,148.0967,34846.0
2019-12-12 10:20:00,161.68,161.77,161.66,161.72,34837.0,148.115,148.1975,148.0967,148.1517,34837.0
2019-12-12 10:25:00,161.74,161.76,161.62,161.67,45467.0,148.17,148.1883,148.0601,148.1059,45467.0
2019-12-12 10:30:00,161.67,161.69,161.55,161.56,33675.0,148.1059,148.1242,147.9959,148.0051,33675.0
2019-12-12 10:35:00,161.56,161.6,161.5,161.53,30490.0,148.0051,148.0417,147.9501,147.9776,30490.0
2019-12-12 10:40:00,161.53,161.53,161.23,161.24,41444.0,147.9776,147.9776,147.7028,147.7119,41444.0
2019-12-12 10:45:00,161.23,161.29,161.18,161.24,77904.0,147.7028,147.7577,147.657,147.7119,77904.0
2019-12-12 10:50:00,161.25,161.45,161.25,161.44,46556.0,147.7211,147.9043,147.7211,147.8952,46556.0
2019-12-12 10:55:00,161.46,161.56,161.42,161.44,37521.0,147.9135,148.0051,147.8768,147.8952,37521.0
2019-12-12 11:00:00,161.45,161.48,161.31,161.33,23400.0,147.9043,147.9318,147.7761,147.7944,23400.0
2019-12-12 11:05:00,161.32,161.4,161.3,161.3,20414.0,147.7852,147.8585,147.7669,147.7669,20414.0
2019-12-12 11:10:00,161.3,161.34,161.17,161.22,18252.0,147.7669,147.8035,147.6478,147.6936,18252.0
2019-12-12 11:15:00,161.2,161.24,161.17,161.19,16650.0,147.6753,147.7119,147.6478,147.6661,16650.0
2019-12-12 11:20:00,161.19,161.19,161.03,161.06,44339.0,147.6661,147.6661,147.5196,147.547,44339.0
2019-12-12 11:25:00,161.07,161.08,160.94,160.94,27404.0,147.5562,147.5654,147.4371,147.4371,27404.0
2019-12-12 11:30:00,160.94,161.06,160.91,160.92,39063.0,147.4371,147.547,147.4096,147.4188,39063.0
2019-12-12 11:35:00,160.91,161.06,160.86,161.0,33027.0,147.4096,147.547,147.3638,147.4921,33027.0
2019-12-12 11:40:00,160.99,160.99,160.83,160.91,29166.0,147.4829,147.4829,147.3363,147.4096,29166.0
2019-12-12 11:45:00,160.9,160.98,160.88,160.89,17811.0,147.4005,147.4738,147.3821,147.3913,17811.0
2019-12-12 11:50:00,160.88,160.97,160.8,160.82,23654.0,147.3821,147.4646,147.3089,147.3272,23654.0
2019-12-12 11:55:00,160.78,160.86,160.54,160.81,23693.0,147.2905,147.3638,147.0707,147.318,23693.0
2019-12-12 12:00:00,160.79,160.81,160.65,160.65,15861.0,147.2997,147.318,147.1714,147.1714,15861.0
2019-12-12 12:05:00,160.67,160.79,160.66,160.79,22560.0,147.1898,147.2997,147.1806,147.2997,22560.0
2019-12-12 12:10:00,160.78,160.78,160.67,160.67,12601.0,147.2905,147.2905,147.1898,147.1898,12601.0
2019-12-12 12:15:00,160.69,160.74,160.55,160.6,33748.0,147.2081,147.2539,147.0798,147.1256,33748.0
2019-12-12 12:20:00,160.59,160.61,160.42,160.45,26079.0,147.1165,147.1348,146.9607,146.9882,26079.0
2019-12-12 12:25:00,160.45,160.53,160.44,160.52,49089.0,146.9882,147.0615,146.9791,147.0523,49089.0
2019-12-12 12:30:00,160.55,160.81,160.55,160.78,32484.0,147.0798,147.318,147.0798,147.2905,32484.0
2019-12-12 12:35:00,160.78,160.88,160.78,160.86,8961.0,147.2905,147.3821,147.2905,147.3638,8961.0
2019-12-12 12:40:00,160.86,160.9,160.84,160.85,6331.0,147.3638,147.4005,147.3455,147.3547,6331.0
2019-12-12 12:45:00,160.87,160.95,160.86,160.92,30718.0,147.373,147.4463,147.3638,147.4188,30718.0
2019-12-12 12:50:00,160.94,160.94,160.84,160.86,13431.0,147.4371,147.4371,147.3455,147.3638,13431.0
2019-12-12 12:55:00,160.88,160.89,160.73,160.74,50034.0,147.3821,147.3913,147.2447,147.2539,50034.0
2019-12-12 13:00:00,160.75,160.89,160.75,160.89,25339.0,147.263,147.3913,147.263,147.3913,25339.0
2019-12-12 13:05:00,160.88,160.95,160.87,160.88,14781.0,147.3821,147.4463,147.373,147.3821,14781.0
2019-12-12 13:10:00,160.9,160.99,160.88,160.97,32856.0,147.4005,147.4829,147.3821,147.4646,32856.0
2019-12-12 13:15:00,160.98,161.0,160.96,161.0,11964.0,147.4738,147.4921,147.4554,147.4921,11964.0
2019-12-12 13:20:00,161.01,161.01,160.92,160.93,6219.0,147.5012,147.5012,147.4188,147.4279,6219.0
2019-12-12 13:25:00,160.92,160.95,160.87,160.92,12218.0,147.4188,147.4463,147.373,147.4188,12218.0
2019-12-12 13:30:00,160.91,160.94,160.88,160.89,17071.0,147.4096,147.4371,147.3821,147.3913,17071.0
2019-12-12 13:35:00,160.89,160.9,160.8,160.8,12691.0,147.3913,147.4005,147.3089,147.3089,12691.0
2019-12-12 13:40:00,160.82,160.85,160.79,160.79,17639.0,147.3272,147.3547,147.2997,147.2997,17639.0
2019-12-12 13:45:00,160.8,160.82,160.77,160.78,12494.0,147.3089,147.3272,147.2814,147.2905,12494.0
2019-12-12 13:50:00,160.8,160.84,160.8,160.82,20174.0,147.3089,147.3455,147.3089,147.3272,20174.0
2019-12-12 13:55:00,160.81,160.85,160.76,160.85,7148.0,147.318,147.3547,147.2722,147.3547,7148.0
2019-12-12 14:00:00,160.87,160.87,160.73,160.76,9774.0,147.373,147.373,147.2447,147.2722,9774.0
2019-12-12 14:05:00,160.76,160.87,160.75,160.84,16614.0,147.2722,147.373,147.263,147.3455,16614.0
2019-12-12 14:10:00,160.85,160.91,160.64,160.74,46526.0,147.3547,147.4096,147.1623,147.2539,46526.0
2019-12-12 14:15:00,160.76,160.83,160.75,160.78,17738.0,147.2722,147.3363,147.263,147.2905,17738.0
2019-12-12 14:20:00,160.76,160.78,160.73,160.73,16152.0,147.2722,147.2905,147.2447,147.2447,16152.0
2019-12-12 14:25:00,160.73,160.77,160.65,160.75,32274.0,147.2447,147.2814,147.1714,147.263,32274.0
2019-12-12 14:30:00,160.73,161.41,160.7,161.26,180052.0,147.2447,147.8677,147.2172,147.7303,180052.0
2019-12-12 14:35:00,161.28,161.28,161.0,161.11,31067.0,147.7486,147.7486,147.4921,147.5928,31067.0
2019-12-12 14:40:00,161.14,161.23,161.11,161.15,10890.0,147.6203,147.7028,147.5928,147.6295,10890.0
2019-12-12 14:45:00,161.13,161.15,160.95,160.96,24279.0,147.6112,147.6295,147.4463,147.4554,24279.0
2019-12-12 14:50:00,160.98,161.11,160.89,161.11,32375.0,147.4738,147.5928,147.3913,147.5928,32375.0
2019-12-12 14:55:00,161.12,161.2,161.07,161.12,25287.0,147.602,147.6753,147.5562,147.602,25287.0
2019-12-12 15:00:00,161.16,161.27,161.13,161.24,33497.0,147.6386,147.7394,147.6112,147.7119,33497.0
2019-12-12 15:05:00,161.22,161.31,161.21,161.24,18253.0,147.6936,147.7761,147.6845,147.7119,18253.0
2019-12-12 15:10:00,161.26,161.26,161.11,161.12,8320.0,147.7303,147.7303,147.5928,147.602,8320.0
2019-12-12 15:15:00,161.1,161.22,161.09,161.2,13275.0,147.5837,147.6936,147.5745,147.6753,13275.0
2019-12-12 15:20:00,161.2,161.24,161.17,161.19,21898.0,147.6753,147.7119,147.6478,147.6661,21898.0
2019-12-12 15:25:00,161.19,161.36,161.18,161.36,14008.0,147.6661,147.8219,147.657,147.8219,14008.0
2019-12-12 15:30:00,161.35,161.36,161.23,161.27,28551.0,147.8127,147.8219,147.7028,147.7394,28551.0
2019-12-12 15:35:00,161.26,161.36,161.16,161.31,32065.0,147.7303,147.8219,147.6386,147.7761,32065.0
2019-12-12 15:40:00,161.28,161.39,161.26,161.38,18454.0,147.7486,147.8494,147.7303,147.8402,18454.0
2019-12-12 15:45:00,161.39,161.5,161.33,161.47,35446.0,147.8494,147.9501,147.7944,147.9226,35446.0
2019-12-12 15:50:00,161.51,161.57,161.48,161.52,47189.0,147.9593,148.0143,147.9318,147.9684,47189.0
2019-12-12 15:55:00,161.51,161.51,161.3,161.33,71353.0,147.9593,147.9593,147.7669,147.7944,71353.0
2019-12-13 09:30:00,161.25,161.3,160.93,160.96,149228.0,147.7211,147.7669,147.4279,147.4554,149228.0
2019-12-13 09:35:00,160.98,161.32,160.98,161.32,52596.0,147.4738,147.7852,147.4738,147.7852,52596.0
2019-12-13 09:40:00,161.32,161.33,161.13,161.28,43755.0,147.7852,147.7944,147.6112,147.7486,43755.0
2019-12-13 09:45:00,161.26,161.34,161.18,161.19,34077.0,147.7303,147.8035,147.657,147.6661,34077.0
2019-12-13 09:50:00,161.23,161.48,161.16,161.47,25462.0,147.7028,147.9318,147.6386,147.9226,25462.0
2019-12-13 09:55:00,161.41,161.47,161.36,161.4,27242.0,147.8677,147.9226,147.8219,147.8585,27242.0
2019-12-13 10:00:00,161.41,162.0,161.24,162.0,160514.0,147.8677,148.4082,147.7119,148.4082,160514.0
2019-12-13 10:05:00,162.0,162.09,161.8,161.9,83193.0,148.4082,148.4906,148.225,148.3166,83193.0
2019-12-13 10:10:00,161.91,162.01,161.59,161.62,70237.0,148.3257,148.4173,148.0326,148.0601,70237.0
2019-12-13 10:15:00,161.62,161.83,161.56,161.8,88181.0,148.0601,148.2524,148.0051,148.225,88181.0
2019-12-13 10:20:00,161.72,161.84,161.65,161.76,26626.0,148.1517,148.2616,148.0875,148.1883,26626.0
2019-12-13 10:25:00,161.75,161.85,161.55,161.62,122336.0,148.1791,148.2708,147.9959,148.0601,122336.0
2019-12-13 10:30:00,161.61,161.61,161.3,161.45,139708.0,148.0509,148.0509,147.7669,147.9043,139708.0
2019-12-13 10:35:00,161.43,161.48,161.06,161.18,80866.0,147.886,147.9318,147.547,147.657,80866.0
2019-12-13 10:40:00,161.17,161.45,161.17,161.29,54763.0,147.6478,147.9043,147.6478,147.7577,54763.0
2019-12-13 10:45:00,161.28,161.52,161.21,161.28,62207.0,147.7486,147.9684,147.6845,147.7486,62207.0
2019-12-13 10:50:00,161.31,161.36,161.1,161.1,25201.0,147.7761,147.8219,147.5837,147.5837,25201.0
2019-12-13 10:55:00,161.07,161.15,160.97,160.97,36939.0,147.5562,147.6295,147.4646,147.4646,36939.0
2019-12-13 11:00:00,160.99,161.08,160.9,160.99,40250.0,147.4829,147.5654,147.4005,147.4829,40250.0
2019-12-13 11:05:00,160.99,161.15,160.98,161.15,21138.0,147.4829,147.6295,147.4738,147.6295,21138.0
2019-12-13 11:10:00,161.18,161.27,161.05,161.07,32388.0,147.657,147.7394,147.5379,147.5562,32388.0
2019-12-13 11:15:00,161.08,161.08,160.9,160.91,15276.0,147.5654,147.5654,147.4005,147.4096,15276.0
2019-12-13 11:20:00,160.89,160.91,160.74,160.74,54018.0,147.3913,147.4096,147.2539,147.2539,54018.0
2019-12-13 11:25:00,160.74,160.75,160.67,160.73,31082.0,147.2539,147.263,147.1898,147.2447,31082.0
2019-12-13 11:30:00,160.72,160.84,160.7,160.81,27205.0,147.2356,147.3455,147.2172,147.318,27205.0
2019-12-13 11:35:00,160.82,161.03,160.82,160.99,66787.0,147.3272,147.5196,147.3272,147.4829,66787.0
2019-12-13 11:40:00,160.98,161.02,160.97,160.99,19865.0,147.4738,147.5104,147.4646,147.4829,19865.0
2019-12-13 11:45:00,161.0,161.12,160.99,161.04,22090.0,147.4921,147.602,147.4829,147.5287,22090.0
2019-12-13 11:50:00,161.07,161.15,161.07,161.13,41298.0,147.5562,147.6295,147.5562,147.6112,41298.0
2019-12-13 11:55:00,161.14,161.23,161.12,161.22,13193.0,147.6203,147.7028,147.602,147.6936,13193.0
2019-12-13 12:00:00,161.22,161.25,161.2,161.23,13711.0,147.6936,147.7211,147.6753,147.7028,13711.0
2019-12-13 12:05:00,161.25,161.29,161.22,161.28,16885.0,147.7211,147.7577,147.6936,147.7486,16885.0
2019-12-13 12:10:00,161.28,161.32,161.19,161.22,23803.0,147.7486,147.7852,147.6661,147.6936,23803.0
2019-12-13 12:15:00,161.22,161.23,161.14,161.23,27279.0,147.6936,147.7028,147.6203,147.7028,27279.0
2019-12-13 12:20:00,161.24,161.27,161.18,161.26,32372.0,147.7119,147.7394,147.657,147.7303,32372.0
2019-12-13 12:25:00,161.27,161.32,161.25,161.3,16422.0,147.7394,147.7852,147.7211,147.7669,16422.0
2019-12-13 12:30:00,161.3,161.32,161.26,161.3,19589.0,147.7669,147.7852,147.7303,147.7669,19589.0
2019-12-13 12:35:00,161.29,161.33,161.25,161.31,34683.0,147.7577,147.7944,147.7211,147.7761,34683.0
2019-12-13 12:40:00,161.33,161.35,161.24,161.25,23176.0,147.7944,147.8127,147.7119,147.7211,23176.0
2019-12-13 12:45:00,161.25,161.27,161.23,161.24,9765.0,147.7211,147.7394,147.7028,147.7119,9765.0
2019-12-13 12:50:00,161.24,161.26,161.21,161.22,17400.0,147.7119,147.7303,147.6845,147.6936,17400.0
2019-12-13 12:55:00,161.22,161.41,161.22,161.4,19776.0,147.6936,147.8677,147.6936,147.8585,19776.0
2019-12-13 13:00:00,161.41,161.45,161.4,161.43,20128.0,147.8677,147.9043,147.8585,147.886,20128.0
2019-12-13 13:05:00,161.42,161.45,161.39,161.41,19955.0,147.8768,147.9043,147.8494,147.8677,19955.0
2019-12-13 13:10:00,161.41,161.42,161.36,161.39,15946.0,147.8677,147.8768,147.8219,147.8494,15946.0
2019-12-13 13:15:00,161.39,161.4,161.35,161.35,24615.0,147.8494,147.8585,147.8127,147.8127,24615.0
2019-12-13 13:20:00,161.35,161.39,161.35,161.36,14753.0,147.8127,147.8494,147.8127,147.8219,14753.0
2019-12-13 13:25:00,161.36,161.37,161.32,161.32,12327.0,147.8219,147.831,147.7852,147.7852,12327.0
2019-12-13 13:30:00,161.31,161.4,161.29,161.33,18527.0,147.7761,147.8585,147.7577,147.7944,18527.0
2019-12-13 13:35:00,161.32,161.33,161.28,161.28,9605.0,147.7852,147.7944,147.7486,147.7486,9605.0
2019-12-13 13:40:00,161.31,161.32,161.26,161.27,23608.0,147.7761,147.7852,147.7303,147.7394,23608.0
2019-12-13 13:45:00,161.27,161.32,161.26,161.31,10965.0,147.7394,147.7852,147.7303,147.7761,10965.0
2019-12-13 13:50:00,161.31,161.38,161.3,161.32,19190.0,147.7761,147.8402,147.7669,147.7852,19190.0
2019-12-13 13:55:00,161.32,161.37,161.3,161.36,13641.0,147.7852,147.831,147.7669,147.8219,13641.0
2019-12-13 14:00:00,161.36,161.39,161.29,161.35,9851.0,147.8219,147.8494,147.7577,147.8127,9851.0
2019-12-13 14:05:00,161.34,161.4,161.32,161.37,13232.0,147.8035,147.8585,147.7852,147.831,13232.0
2019-12-13 14:10:00,161.37,161.38,161.32,161.34,27473.0,147.831,147.8402,147.7852,147.8035,27473.0
2019-12-13 14:15:00,161.33,161.34,161.3,161.31,14702.0,147.7944,147.8035,147.7669,147.7761,14702.0
2019-12-13 14:20:00,161.32,161.35,161.31,161.32,14342.0,147.7852,147.8127,147.7761,147.7852,14342.0
2019-12-13 14:25:00,161.32,161.33,161.28,161.29,21559.0,147.7852,147.7944,147.7486,147.7577,21559.0
2019-12-13 14:30:00,161.29,161.31,161.25,161.29,32917.0,147.7577,147.7761,147.7211,147.7577,32917.0
2019-12-13 14:35:00,161.3,161.3,161.2,161.24,23674.0,147.7669,147.7669,147.6753,147.7119,23674.0
2019-12-13 14:40:00,161.24,161.26,161.23,161.25,10895.0,147.7119,147.7303,147.7028,147.7211,10895.0
2019-12-13 14:45:00,161.25,161.27,161.23,161.26,28471.0,147.7211,147.7394,147.7028,147.7303,28471.0
2019-12-13 14:50:00,161.24,161.27,161.23,161.26,31859.0,147.7119,147.7394,147.7028,147.7303,31859.0
2019-12-13 14:55:00,161.26,161.31,161.26,161.28,9069.0,147.7303,147.7761,147.7303,147.7486,9069.0
2019-12-13 15:00:00,161.27,161.32,161.27,161.29,9825.0,147.7394,147.7852,147.7394,147.7577,9825.0
2019-12-13 15:05:00,161.31,161.32,161.25,161.25,13470.0,147.7761,147.7852,147.7211,147.7211,13470.0
2019-12-13 15:10:00,161.25,161.32,161.22,161.26,16583.0,147.7211,147.7852,147.6936,147.7303,16583.0
2019-12-13 15:15:00,161.26,161.31,161.25,161.27,22057.0,147.7303,147.7761,147.7211,147.7394,22057.0
2019-12-13 15:20:00,161.27,161.29,161.22,161.22,37208.0,147.7394,147.7577,147.6936,147.6936,37208.0
2019-12-13 15:25:00,161.22,161.24,161.2,161.2,26887.0,147.6936,147.7119,147.6753,147.6753,26887.0
2019-12-13 15:30:00,161.21,161.29,161.21,161.24,15922.0,147.6845,147.7577,147.6845,147.7119,15922.0
2019-12-13 15:35:00,161.25,161.3,161.22,161.29,18811.0,147.7211,147.7669,147.6936,147.7577,18811.0
2019-12-13 15:40:00,161.29,161.36,161.28,161.31,23578.0,147.7577,147.8219,147.7486,147.7761,23578.0
2019-12-13 15:45:00,161.31,161.33,161.27,161.28,19213.0,147.7761,147.7944,147.7394,147.7486,19213.0
2019-12-13 15:50:00,161.29,161.38,161.26,161.26,66557.0,147.7577,147.8402,147.7303,147.7303,66557.0
2019-12-13 15:55:00,161.25,161.41,161.24,161.32,61958.0,147.7211,147.8677,147.7119,147.7852,61958.0
2019-12-16 09:30:00,162.13,162.54,162.13,162.49,158510.0,148.5273,148.9029,148.5273,148.8571,158510.0
2019-12-16 09:35:00,162.5,162.5,162.35,162.35,39763.0,148.8662,148.8662,148.7288,148.7288,39763.0
2019-12-16 09:40:00,162.34,162.45,162.3,162.38,33871.0,148.7196,148.8204,148.683,148.7563,33871.0
2019-12-16 09:45:00,162.38,162.56,162.36,162.47,46142.0,148.7563,148.9212,148.738,148.8387,46142.0
2019-12-16 09:50:00,162.49,162.53,162.46,162.47,12133.0,148.8571,148.8937,148.8296,148.8387,12133.0
2019-12-16 09:55:00,162.47,162.48,162.34,162.38,41102.0,148.8387,148.8479,148.7196,148.7563,41102.0
2019-12-16 10:00:00,162.41,162.54,162.37,162.54,67478.0,148.7838,148.9029,148.7471,148.9029,67478.0
2019-12-16 10:05:00,162.53,162.58,162.47,162.56,46280.0,148.8937,148.9395,148.8387,148.9212,46280.0
2019-12-16 10:10:00,162.56,162.63,162.54,162.61,27538.0,148.9212,148.9853,148.9029,148.967,27538.0
2019-12-16 10:15:00,162.61,162.65,162.57,162.64,83193.0,148.967,149.0036,148.9304,148.9945,83193.0
2019-12-16 10:20:00,162.66,162.7,162.63,162.69,71393.0,149.0128,149.0494,148.9853,149.0403,71393.0
2019-12-16 10:25:00,162.68,162.75,162.68,162.7,83573.0,149.0311,149.0952,149.0311,149.0494,83573.0
2019-12-16 10:30:00,162.71,162.72,162.68,162.7,22628.0,149.0586,149.0678,149.0311,149.0494,22628.0
2019-12-16 10:35:00,162.7,162.73,162.66,162.72,28343.0,149.0494,149.0769,149.0128,149.0678,28343.0
2019-12-16 10:40:00,162.73,162.77,162.72,162.76,38115.0,149.0769,149.1136,149.0678,149.1044,38115.0
2019-12-16 10:45:00,162.77,162.78,162.72,162.72,32382.0,149.1136,149.1227,149.0678,149.0678,32382.0
2019-12-16 10:50:00,162.73,162.77,162.73,162.75,12601.0,149.0769,149.1136,149.0769,149.0952,12601.0
2019-12-16 10:55:00,162.74,162.76,162.7,162.7,20586.0,149.0861,149.1044,149.0494,149.0494,20586.0
2019-12-16 11:00:00,162.7,162.72,162.69,162.7,19738.0,149.0494,149.0678,149.0403,149.0494,19738.0
2019-12-16 11:05:00,162.7,162.73,162.65,162.73,16320.0,149.0494,149.0769,149.0036,149.0769,16320.0
2019-12-16 11:10:00,162.74,162.75,162.71,162.75,19849.0,149.0861,149.0952,149.0586,149.0952,19849.0
2019-12-16 11:15:00,162.75,162.75,162.68,162.71,52021.0,149.0952,149.0952,149.0311,149.0586,52021.0
2019-12-16 11:20:00,162.71,162.74,162.69,162.7,24251.0,149.0586,149.0861,149.0403,149.0494,24251.0
2019-12-16 11:25:00,162.71,162.78,162.69,162.77,15544.0,149.0586,149.1227,149.0403,149.1136,15544.0
2019-12-16 11:30:00,162.76,162.77,162.71,162.72,27479.0,149.1044,149.1136,149.0586,149.0678,27479.0
2019-12-16 11:35:00,162.71,162.74,162.7,162.74,91091.0,149.0586,149.0861,149.0494,149.0861,91091.0
2019-12-16 11:40:00,162.74,162.79,162.72,162.75,12117.0,149.0861,149.1319,149.0678,149.0952,12117.0
2019-12-16 11:45:00,162.76,162.76,162.72,162.74,39440.0,149.1044,149.1044,149.0678,149.0861,39440.0
2019-12-16 11:50:00,162.73,162.74,162.71,162.72,18113.0,149.0769,149.0861,149.0586,149.0678,18113.0
2019-12-16 11:55:00,162.74,162.81,162.73,162.8,27459.0,149.0861,149.1502,149.0769,149.1411,27459.0
2019-12-16 12:00:00,162.8,162.87,162.8,162.86,14281.0,149.1411,149.2052,149.1411,149.196,14281.0
2019-12-16 12:05:00,162.87,162.87,162.78,162.79,68108.0,149.2052,149.2052,149.1227,149.1319,68108.0
2019-12-16 12:10:00,162.8,162.84,162.78,162.84,13502.0,149.1411,149.1777,149.1227,149.1777,13502.0
2019-12-16 12:15:00,162.82,162.85,162.82,162.85,12240.0,149.1594,149.1869,149.1594,149.1869,12240.0
2019-12-16 12:20:00,162.85,162.87,162.84,162.85,16882.0,149.1869,149.2052,149.1777,149.1869,16882.0
2019-12-16 12:25:00,162.87,162.88,162.83,162.83,5595.0,149.2052,149.2143,149.1685,149.1685,5595.0
2019-12-16 12:30:00,162.84,162.85,162.8,162.83,21096.0,149.1777,149.1869,149.1411,149.1685,21096.0
2019-12-16 12:35:00,162.83,162.85,162.81,162.84,10732.0,149.1685,149.1869,149.1502,149.1777,10732.0
2019-12-16 12:40:00,162.83,162.83,162.8,162.81,9076.0,149.1685,149.1685,149.1411,149.1502,9076.0
2019-12-16 12:45:00,162.81,162.81,162.79,162.79,11336.0,149.1502,149.1502,149.1319,149.1319,11336.0
2019-12-16 12:50:00,162.79,162.81,162.78,162.8,19465.0,149.1319,149.1502,149.1227,149.1411,19465.0
2019-12-16 12:55:00,162.8,162.81,162.79,162.79,12364.0,149.1411,149.1502,149.1319,149.1319,12364.0
2019-12-16 13:00:00,162.79,162.8,162.76,162.79,13048.0,149.1319,149.1411,149.1044,149.1319,13048.0
2019-12-16 13:05:00,162.79,162.82,162.78,162.81,10102.0,149.1319,149.1594,149.1227,149.1502,10102.0
2019-12-16 13:10:00,162.81,162.81,162.77,162.79,10078.0,149.1502,149.1502,149.1136,149.1319,10078.0
2019-12-16 13:15:00,162.78,162.79,162.77,162.78,18686.0,149.1227,149.1319,149.1136,149.1227,18686.0
2019-12-16 13:20:00,162.77,162.77,162.75,162.77,21198.0,149.1136,149.1136,149.0952,149.1136,21198.0
2019-12-16 13:25:00,162.76,162.77,162.74,162.77,13008.0,149.1044,149.1136,149.0861,149.1136,13008.0
2019-12-16 13:30:00,162.77,162.78,162.75,162.75,6980.0,149.1136,149.1227,149.0952,149.0952,6980.0
2019-12-16 13:35:00,162.76,162.76,162.7,162.73,11781.0,149.1044,149.1044,149.0494,149.0769,11781.0
2019-12-16 13:40:00,162.73,162.76,162.71,162.75,8545.0,149.0769,149.1044,149.0586,149.0952,8545.0
2019-12-16 13:45:00,162.75,162.8,162.74,162.78,11030.0,149.0952,149.1411,149.0861,149.1227,11030.0
2019-12-16 13:50:00,162.79,162.79,162.77,162.78,7593.0,149.1319,149.1319,149.1136,149.1227,7593.0
2019-12-16 13:55:00,162.78,162.84,162.78,162.81,20232.0,149.1227,149.1777,149.1227,149.1502,20232.0
2019-12-16 14:00:00,162.81,162.84,162.79,162.79,14188.0,149.1502,149.1777,149.1319,149.1319,14188.0
2019-12-16 14:05:00,162.78,162.78,162.7,162.71,43849.0,149.1227,149.1227,149.0494,149.0586,43849.0
2019-12-16 14:10:00,162.71,162.73,162.7,162.7,14307.0,149.0586,149.0769,149.0494,149.0494,14307.0
2019-12-16 14:15:00,162.69,162.71,162.66,162.71,12787.0,149.0403,149.0586,149.0128,149.0586,12787.0
2019-12-16 14:20:00,162.7,162.71,162.67,162.67,21224.0,149.0494,149.0586,149.022,149.022,21224.0
2019-12-16 14:25:00,162.67,162.69,162.62,162.63,10834.0,149.022,149.0403,148.9762,148.9853,10834.0
2019-12-16 14:30:00,162.64,162.64,162.58,162.59,14358.0,148.9945,148.9945,148.9395,148.9487,14358.0
2019-12-16 14:35:00,162.6,162.61,162.58,162.59,21886.0,148.9578,148.967,148.9395,148.9487,21886.0
2019-12-16 14:40:00,162.59,162.64,162.59,162.63,7446.0,148.9487,148.9945,148.9487,148.9853,7446.0
2019-12-16 14:45:00,162.62,162.66,162.62,162.63,12941.0,148.9762,149.0128,148.9762,148.9853,12941.0
2019-12-16 14:50:00,162.64,162.64,162.59,162.6,9652.0,148.9945,148.9945,148.9487,148.9578,9652.0
2019-12-16 14:55:00,162.59,162.61,162.57,162.6,9742.0,148.9487,148.967,148.9304,148.9578,9742.0
2019-12-16 15:00:00,162.59,162.62,162.56,162.6,21196.0,148.9487,148.9762,148.9212,148.9578,21196.0
2019-12-16 15:05:00,162.6,162.61,162.57,162.58,11813.0,148.9578,148.967,148.9304,148.9395,11813.0
2019-12-16 15:10:00,162.57,162.65,162.56,162.62,22439.0,148.9304,149.0036,148.9212,148.9762,22439.0
2019-12-16 15:15:00,162.62,162.65,162.58,162.6,16476.0,148.9762,149.0036,148.9395,148.9578,16476.0
2019-12-16 15:20:00,162.59,162.66,162.59,162.66,36233.0,148.9487,149.0128,148.9487,149.0128,36233.0
2019-12-16 15:25:00,162.66,162.66,162.57,162.58,45233.0,149.0128,149.0128,148.9304,148.9395,45233.0
2019-12-16 15:30:00,162.58,162.66,162.53,162.65,18218.0,148.9395,149.0128,148.8937,149.0036,18218.0
2019-12-16 15:35:00,162.66,162.67,162.6,162.63,25615.0,149.0128,149.022,148.9578,148.9853,25615.0
2019-12-16 15:40:00,162.63,162.63,162.52,162.55,23202.0,148.9853,148.9853,148.8845,148.912,23202.0
2019-12-16 15:45:00,162.54,162.54,162.47,162.53,48611.0,148.9029,148.9029,148.8387,148.8937,48611.0
2019-12-16 15:50:00,162.54,162.61,162.5,162.51,55018.0,148.9029,148.967,148.8662,148.8754,55018.0
2019-12-16 15:55:00,162.5,162.56,162.46,162.49,67332.0,148.8662,148.9212,148.8296,148.8571,67332.0
2019-12-17 09:30:00,162.77,162.86,162.57,162.61,87024.0,149.1136,149.196,148.9304,148.967,87024.0
2019-12-17 09:35:00,162.61,162.82,162.61,162.69,14695.0,148.967,149.1594,148.967,149.0403,14695.0
2019-12-17 09:40:00,162.7,162.7,162.54,162.56,24699.0,149.0494,149.0494,148.9029,148.9212,24699.0
2019-12-17 09:45:00,162.58,162.58,162.46,162.49,20319.0,148.9395,148.9395,148.8296,148.8571,20319.0
2019-12-17 09:50:00,162.51,162.54,162.46,162.54,26261.0,148.8754,148.9029,148.8296,148.9029,26261.0
2019-12-17 09:55:00,162.53,162.53,162.44,162.48,83305.0,148.8937,148.8937,148.8113,148.8479,83305.0
2019-12-17 10:00:00,162.48,162.59,162.44,162.57,59959.0,148.8479,148.9487,148.8113,148.9304,59959.0
2019-12-17 10:05:00,162.58,162.63,162.56,162.6,19441.0,148.9395,148.9853,148.9212,148.9578,19441.0
2019-12-17 10:10:00,162.61,162.64,162.59,162.63,58912.0,148.967,148.9945,148.9487,148.9853,58912.0
2019-12-17 10:15:00,162.63,162.72,162.55,162.69,31216.0,148.9853,149.0678,148.912,149.0403,31216.0
2019-12-17 10:20:00,162.68,162.69,162.61,162.69,23293.0,149.0311,149.0403,148.967,149.0403,23293.0
2019-12-17 10:25:00,162.7,162.73,162.66,162.69,14548.0,149.0494,149.0769,149.0128,149.0403,14548.0
2019-12-17 10:30:00,162.68,162.7,162.64,162.66,10462.0,149.0311,149.0494,148.9945,149.0128,10462.0
2019-12-17 10:35:00,162.67,162.69,162.61,162.67,16664.0,149.022,149.0403,148.967,149.022,16664.0
2019-12-17 10:40:00,162.67,162.69,162.63,162.64,17125.0,149.022,149.0403,148.9853,148.9945,17125.0
2019-12-17 10:45:00,162.66,162.71,162.63,162.67,19214.0,149.0128,149.0586,148.9853,149.022,19214.0
2019-12-17 10:50:00,162.68,162.68,162.62,162.63,14697.0,149.0311,149.0311,148.9762,148.9853,14697.0
2019-12-17 10:55:00,162.61,162.62,162.55,162.55,12386.0,148.967,148.9762,148.912,148.912,12386.0
2019-12-17 11:00:00,162.57,162.62,162.57,162.59,13113.0,148.9304,148.9762,148.9304,148.9487,13113.0
2019-12-17 11:05:00,162.61,162.62,162.56,162.57,15388.0,148.967,148.9762,148.9212,148.9304,15388.0
2019-12-17 11:10:00,162.57,162.57,162.54,162.56,16551.0,148.9304,148.9304,148.9029,148.9212,16551.0
2019-12-17 11:15:00,162.57,162.59,162.54,162.55,13709.0,148.9304,148.9487,148.9029,148.912,13709.0
2019-12-17 11:20:00,162.55,162.6,162.54,162.56,40944.0,148.912,148.9578,148.9029,148.9212,40944.0
2019-12-17 11:25:00,162.57,162.6,162.52,162.59,401026.0,148.9304,148.9578,148.8845,148.9487,401026.0
2019-12-17 11:30:00,162.59,162.59,162.51,162.53,30040.0,148.9487,148.9487,148.8754,148.8937,30040.0
2019-12-17 11:35:00,162.54,162.63,162.53,162.62,18649.0,148.9029,148.9853,148.8937,148.9762,18649.0
2019-12-17 11:40:00,162.63,162.63,162.58,162.6,10902.0,148.9853,148.9853,148.9395,148.9578,10902.0
2019-12-17 11:45:00,162.59,162.65,162.57,162.64,29359.0,148.9487,149.0036,148.9304,148.9945,29359.0
2019-12-17 11:50:00,162.65,162.65,162.59,162.65,31012.0,149.0036,149.0036,148.9487,149.0036,31012.0
2019-12-17 11:55:00,162.64,162.68,162.61,162.66,13620.0,148.9945,149.0311,148.967,149.0128,13620.0
2019-12-17 12:00:00,162.66,162.71,162.66,162.71,9488.0,149.0128,149.0586,149.0128,149.0586,9488.0
2019-12-17 12:05:00,162.71,162.71,162.66,162.67,17531.0,149.0586,149.0586,149.0128,149.022,17531.0
2019-12-17 12:10:00,162.67,162.69,162.65,162.68,34273.0,149.022,149.0403,149.0036,149.0311,34273.0
2019-12-17 12:15:00,162.68,162.71,162.66,162.69,16752.0,149.0311,149.0586,149.0128,149.0403,16752.0
2019-12-17 12:20:00,162.7,162.7,162.66,162.67,25029.0,149.0494,149.0494,149.0128,149.022,25029.0
2019-12-17 12:25:00,162.66,162.71,162.65,162.71,23005.0,149.0128,149.0586,149.0036,149.0586,23005.0
2019-12-17 12:30:00,162.7,162.71,162.65,162.67,23834.0,149.0494,149.0586,149.0036,149.022,23834.0
2019-12-17 12:35:00,162.67,162.69,162.64,162.68,122099.0,149.022,149.0403,148.9945,149.0311,122099.0
2019-12-17 12:40:00,162.69,162.72,162.68,162.72,7754.0,149.0403,149.0678,149.0311,149.0678,7754.0
2019-12-17 12:45:00,162.72,162.74,162.7,162.7,48702.0,149.0678,149.0861,149.0494,149.0494,48702.0
2019-12-17 12:50:00,162.71,162.73,162.69,162.71,37322.0,149.0586,149.0769,149.0403,149.0586,37322.0
2019-12-17 12:55:00,162.72,162.76,162.71,162.74,21451.0,149.0678,149.1044,149.0586,149.0861,21451.0
2019-12-17 13:00:00,162.74,162.74,162.67,162.68,13664.0,149.0861,149.0861,149.022,149.0311,13664.0
2019-12-17 13:05:00,162.69,162.69,162.66,162.66,12332.0,149.0403,149.0403,149.0128,149.0128,12332.0
2019-12-17 13:10:00,162.67,162.68,162.65,162.66,1490264.0,149.022,149.0311,149.0036,149.0128,1490264.0
2019-12-17 13:15:00,162.67,162.69,162.66,162.68,8062.0,149.022,149.0403,149.0128,149.0311,8062.0
2019-12-17 13:20:00,162.67,162.67,162.62,162.64,19822.0,149.022,149.022,148.9762,148.9945,19822.0
2019-12-17 13:25:00,162.64,162.64,162.61,162.62,36480.0,148.9945,148.9945,148.967,148.9762,36480.0
2019-12-17 13:30:00,162.61,162.62,162.58,162.61,15591.0,148.967,148.9762,148.9395,148.967,15591.0
2019-12-17 13:35:00,162.6,162.63,162.58,162.62,11584.0,148.9578,148.9853,148.9395,148.9762,11584.0
2019-12-17 13:40:00,162.62,162.67,162.61,162.67,17063.0,148.9762,149.022,148.967,149.022,17063.0
2019-12-17 13:45:00,162.67,162.69,162.6,162.63,35690.0,149.022,149.0403,148.9578,148.9853,35690.0
2019-12-17 13:50:00,162.63,162.64,162.61,162.62,81860.0,148.9853,148.9945,148.967,148.9762,81860.0
2019-12-17 13:55:00,162.61,162.65,162.6,162.65,39520.0,148.967,149.0036,148.9578,149.0036,39520.0
2019-12-17 14:00:00,162.65,162.69,162.56,162.6,50162.0,149.0036,149.0403,148.9212,148.9578,50162.0
2019-12-17 14:05:00,162.59,162.61,162.55,162.61,19124.0,148.9487,148.967,148.912,148.967,19124.0
2019-12-17 14:10:00,162.62,162.66,162.6,162.65,21165.0,148.9762,149.0128,148.9578,149.0036,21165.0
2019-12-17 14:15:00,162.66,162.66,162.62,162.65,12440.0,149.0128,149.0128,148.9762,149.0036,12440.0
2019-12-17 14:20:00,162.66,162.66,162.61,162.62,19345.0,149.0128,149.0128,148.967,148.9762,19345.0
2019-12-17 14:25:00,162.61,162.62,162.59,162.62,19049.0,148.967,148.9762,148.9487,148.9762,19049.0
2019-12-17 14:30:00,162.62,162.65,162.61,162.64,91176.0,148.9762,149.0036,148.967,148.9945,91176.0
2019-12-17 14:35:00,162.64,162.68,162.63,162.68,11924.0,148.9945,149.0311,148.9853,149.0311,11924.0
2019-12-17 14:40:00,162.67,162.7,162.66,162.69,17777.0,149.022,149.0494,149.0128,149.0403,17777.0
2019-12-17 14:45:00,162.68,162.7,162.67,162.68,13555.0,149.0311,149.0494,149.022,149.0311,13555.0
2019-12-17 14:50:00,162.68,162.69,162.65,162.66,10570.0,149.0311,149.0403,149.0036,149.0128,10570.0
2019-12-17 14:55:00,162.67,162.69,162.65,162.66,9138.0,149.022,149.0403,149.0036,149.0128,9138.0
2019-12-17 15:00:00,162.65,162.66,162.61,162.62,18259.0,149.0036,149.0128,148.967,148.9762,18259.0
2019-12-17 15:05:00,162.62,162.63,162.6,162.6,27315.0,148.9762,148.9853,148.9578,148.9578,27315.0
2019-12-17 15:10:00,162.61,162.62,162.59,162.62,13196.0,148.967,148.9762,148.9487,148.9762,13196.0
2019-12-17 15:15:00,162.63,162.65,162.59,162.64,12647.0,148.9853,149.0036,148.9487,148.9945,12647.0
2019-12-17 15:20:00,162.65,162.67,162.64,162.67,12206.0,149.0036,149.022,148.9945,149.022,12206.0
2019-12-17 15:25:00,162.67,162.7,162.65,162.67,42551.0,149.022,149.0494,149.0036,149.022,42551.0
2019-12-17 15:30:00,162.67,162.71,162.63,162.63,51995.0,149.022,149.0586,148.9853,148.9853,51995.0
2019-12-17 15:35:00,162.63,162.68,162.63,162.65,14320.0,148.9853,149.0311,148.9853,149.0036,14320.0
2019-12-17 15:40:00,162.66,162.66,162.6,162.61,18954.0,149.0128,149.0128,148.9578,148.967,18954.0
2019-12-17 15:45:00,162.6,162.64,162.57,162.57,121663.0,148.9578,148.9945,148.9304,148.9304,121663.0
2019-12-17 15:50:00,162.59,162.65,162.51,162.58,48452.0,148.9487,149.0036,148.8754,148.9395,48452.0
2019-12-17 15:55:00,162.56,162.63,162.53,162.56,70032.0,148.9212,148.9853,148.8937,148.9212,70032.0
2019-12-18 09:30:00,162.83,162.93,162.26,162.79,106276.0,149.1685,149.2601,148.6464,149.1319,106276.0
2019-12-18 09:35:00,162.81,162.89,162.8,162.88,37105.0,149.1502,149.2235,149.1411,149.2143,37105.0
2019-12-18 09:40:00,162.88,162.9,162.83,162.87,19881.0,149.2143,149.2327,149.1685,149.2052,19881.0
2019-12-18 09:45:00,162.88,162.88,162.62,162.63,22728.0,149.2143,149.2143,148.9762,148.9853,22728.0
2019-12-18 09:50:00,162.64,162.74,162.64,162.73,14189.0,148.9945,149.0861,148.9945,149.0769,14189.0
2019-12-18 09:55:00,162.71,162.72,162.62,162.62,13297.0,149.0586,149.0678,148.9762,148.9762,13297.0
2019-12-18 10:00:00,162.61,162.64,162.58,162.64,43549.0,148.967,148.9945,148.9395,148.9945,43549.0
2019-12-18 10:05:00,162.64,162.65,162.6,162.6,18027.0,148.9945,149.0036,148.9578,148.9578,18027.0
2019-12-18 10:10:00,162.58,162.64,162.53,162.62,71430.0,148.9395,148.9945,148.8937,148.9762,71430.0
2019-12-18 10:15:00,162.62,162.67,162.6,162.67,115778.0,148.9762,149.022,148.9578,149.022,115778.0
2019-12-18 10:20:00,162.66,162.67,162.63,162.64,17926.0,149.0128,149.022,148.9853,148.9945,17926.0
2019-12-18 10:25:00,162.65,162.66,162.57,162.58,6402.0,149.0036,149.0128,148.9304,148.9395,6402.0
2019-12-18 10:30:00,162.58,162.67,162.58,162.66,12377.0,148.9395,149.022,148.9395,149.0128,12377.0
2019-12-18 10:35:00,162.66,162.72,162.64,162.72,16930.0,149.0128,149.0678,148.9945,149.0678,16930.0
2019-12-18 10:40:00,162.7,162.72,162.65,162.65,13492.0,149.0494,149.0678,149.0036,149.0036,13492.0
2019-12-18 10:45:00,162.67,162.68,162.62,162.68,19643.0,149.022,149.0311,148.9762,149.0311,19643.0
2019-12-18 10:50:00,162.68,162.75,162.67,162.74,30948.0,149.0311,149.0952,149.022,149.0861,30948.0
2019-12-18 10:55:00,162.74,162.79,162.74,162.76,14421.0,149.0861,149.1319,149.0861,149.1044,14421.0
2019-12-18 11:00:00,162.75,162.77,162.71,162.77,12214.0,149.0952,149.1136,149.0586,149.1136,12214.0
2019-12-18 11:05:00,162.76,162.78,162.69,162.72,9564.0,149.1044,149.1227,149.0403,149.0678,9564.0
2019-12-18 11:10:00,162.71,162.75,162.69,162.74,49320.0,149.0586,149.0952,149.0403,149.0861,49320.0
2019-12-18 11:15:00,162.75,162.87,162.74,162.84,32609.0,149.0952,149.2052,149.0861,149.1777,32609.0
2019-12-18 11:20:00,162.84,162.87,162.82,162.86,8055.0,149.1777,149.2052,149.1594,149.196,8055.0
2019-12-18 11:25:00,162.86,162.88,162.84,162.84,16575.0,149.196,149.2143,149.1777,149.1777,16575.0
2019-12-18 11:30:00,162.85,162.88,162.77,162.78,20691.0,149.1869,149.2143,149.1136,149.1227,20691.0
2019-12-18 11:35:00,162.78,162.82,162.77,162.79,34810.0,149.1227,149.1594,149.1136,149.1319,34810.0
2019-12-18 11:40:00,162.8,162.83,162.75,162.76,27239.0,149.1411,149.1685,149.0952,149.1044,27239.0
2019-12-18 11:45:00,162.79,162.8,162.76,162.77,10299.0,149.1319,149.1411,149.1044,149.1136,10299.0
2019-12-18 11:50:00,162.76,162.77,162.69,162.71,14266.0,149.1044,149.1136,149.0403,149.0586,14266.0
2019-12-18 11:55:00,162.72,162.74,162.7,162.7,12107.0,149.0678,149.0861,149.0494,149.0494,12107.0
2019-12-18 12:00:00,162.71,162.75,162.71,162.75,13652.0,149.0586,149.0952,149.0586,149.0952,13652.0
2019-12-18 12:05:00,162.74,162.77,162.74,162.76,20669.0,149.0861,149.1136,149.0861,149.1044,20669.0
2019-12-18 12:10:00,162.73,162.78,162.72,162.76,19693.0,149.0769,149.1227,149.0678,149.1044,19693.0
2019-12-18 12:15:00,162.76,162.8,162.73,162.74,19486.0,149.1044,149.1411,149.0769,149.0861,19486.0
2019-12-18 12:20:00,162.72,162.72,162.7,162.71,18337.0,149.0678,149.0678,149.0494,149.0586,18337.0
2019-12-18 12:25:00,162.71,162.74,162.69,162.73,27099.0,149.0586,149.0861,149.0403,149.0769,27099.0
2019-12-18 12:30:00,162.72,162.75,162.7,162.74,11615.0,149.0678,149.0952,149.0494,149.0861,11615.0
2019-12-18 12:35:00,162.73,162.74,162.7,162.72,24642.0,149.0769,149.0861,149.0494,149.0678,24642.0
2019-12-18 12:40:00,162.71,162.72,162.7,162.72,8520.0,149.0586,149.0678,149.0494,149.0678,8520.0
2019-12-18 12:45:00,162.72,162.74,162.71,162.74,17078.0,149.0678,149.0861,149.0586,149.0861,17078.0
2019-12-18 12:50:00,162.74,162.75,162.72,162.73,11489.0,149.0861,149.0952,149.0678,149.0769,11489.0
2019-12-18 12:55:00,162.75,162.75,162.73,162.75,10720.0,149.0952,149.0952,149.0769,149.0952,10720.0
2019-12-18 13:00:00,162.74,162.8,162.73,162.8,41382.0,149.0861,149.1411,149.0769,149.1411,41382.0
2019-12-18 13:05:00,162.8,162.81,162.77,162.78,8891.0,149.1411,149.1502,149.1136,149.1227,8891.0
2019-12-18 13:10:00,162.77,162.8,162.76,162.8,13877.0,149.1136,149.1411,149.1044,149.1411,13877.0
2019-12-18 13:15:00,162.8,162.8,162.77,162.78,28231.0,149.1411,149.1411,149.1136,149.1227,28231.0
2019-12-18 13:20:00,162.79,162.8,162.76,162.77,14552.0,149.1319,149.1411,149.1044,149.1136,14552.0
2019-12-18 13:25:00,162.77,162.78,162.74,162.74,10668.0,149.1136,149.1227,149.0861,149.0861,10668.0
2019-12-18 13:30:00,162.74,162.76,162.73,162.75,6055.0,149.0861,149.1044,149.0769,149.0952,6055.0
2019-12-18 13:35:00,162.77,162.78,162.76,162.77,11579.0,149.1136,149.1227,149.1044,149.1136,11579.0
2019-12-18 13:40:00,162.78,162.8,162.76,162.8,86718.0,149.1227,149.1411,149.1044,149.1411,86718.0
2019-12-18 13:45:00,162.79,162.81,162.79,162.81,18105.0,149.1319,149.1502,149.1319,149.1502,18105.0
2019-12-18 13:50:00,162.81,162.81,162.77,162.81,60508.0,149.1502,149.1502,149.1136,149.1502,60508.0
2019-12-18 13:55:00,162.81,162.83,162.78,162.82,15453.0,149.1502,149.1685,149.1227,149.1594,15453.0
2019-12-18 14:00:00,162.83,162.83,162.74,162.77,11551.0,149.1685,149.1685,149.0861,149.1136,11551.0
2019-12-18 14:05:00,162.76,162.84,162.76,162.82,10466.0,149.1044,149.1777,149.1044,149.1594,10466.0
2019-12-18 14:10:00,162.82,162.84,162.8,162.8,14325.0,149.1594,149.1777,149.1411,149.1411,14325.0
2019-12-18 14:15:00,162.8,162.83,162.79,162.81,8754.0,149.1411,149.1685,149.1319,149.1502,8754.0
2019-12-18 14:20:00,162.81,162.81,162.78,162.79,6954.0,149.1502,149.1502,149.1227,149.1319,6954.0
2019-12-18 14:25:00,162.78,162.8,162.78,162.78,10064.0,149.1227,149.1411,149.1227,149.1227,10064.0
2019-12-18 14:30:00,162.79,162.85,162.77,162.84,8732.0,149.1319,149.1869,149.1136,149.1777,8732.0
2019-12-18 14:35:00,162.84,162.86,162.83,162.85,20068.0,149.1777,149.196,149.1685,149.1869,20068.0
2019-12-18 14:40:00,162.85,162.86,162.83,162.84,13836.0,149.1869,149.196,149.1685,149.1777,13836.0
2019-12-18 14:45:00,162.83,162.85,162.83,162.84,15558.0,149.1685,149.1869,149.1685,149.1777,15558.0
2019-12-18 14:50:00,162.84,162.84,162.83,162.83,37218.0,149.1777,149.1777,149.1685,149.1685,37218.0
2019-12-18 14:55:00,162.84,162.84,162.82,162.84,22068.0,149.1777,149.1777,149.1594,149.1777,22068.0
2019-12-18 15:00:00,162.84,162.84,162.8,162.83,18697.0,149.1777,149.1777,149.1411,149.1685,18697.0
2019-12-18 15:05:00,162.82,162.84,162.8,162.84,11391.0,149.1594,149.1777,149.1411,149.1777,11391.0
2019-12-18 15:10:00,162.83,162.84,162.77,162.78,12900.0,149.1685,149.1777,149.1136,149.1227,12900.0
2019-12-18 15:15:00,162.77,162.82,162.76,162.81,10797.0,149.1136,149.1594,149.1044,149.1502,10797.0
2019-12-18 15:20:00,162.81,162.82,162.77,162.79,116554.0,149.1502,149.1594,149.1136,149.1319,116554.0
2019-12-18 15:25:00,162.8,162.81,162.76,162.78,37153.0,149.1411,149.1502,149.1044,149.1227,37153.0
2019-12-18 15:30:00,162.79,162.79,162.67,162.69,23373.0,149.1319,149.1319,149.022,149.0403,23373.0
2019-12-18 15:35:00,162.68,162.78,162.67,162.76,20828.0,149.0311,149.1227,149.022,149.1044,20828.0
2019-12-18 15:40:00,162.76,162.83,162.75,162.81,22441.0,149.1044,149.1685,149.0952,149.1502,22441.0
2019-12-18 15:45:00,162.81,162.82,162.72,162.78,21663.0,149.1502,149.1594,149.0678,149.1227,21663.0
2019-12-18 15:50:00,162.78,162.78,162.69,162.69,12047.0,149.1227,149.1227,149.0403,149.0403,12047.0
2019-12-18 15:55:00,162.68,162.71,162.6,162.62,32072.0,149.0311,149.0586,148.9578,148.9762,32072.0
2019-12-19 09:30:00,162.74,162.9,162.7,162.82,120754.0,149.0861,149.2327,149.0494,149.1594,120754.0
2019-12-19 09:35:00,162.84,162.85,162.77,162.78,23101.0,149.1777,149.1869,149.1136,149.1227,23101.0
2019-12-19 09:40:00,162.78,162.86,162.74,162.83,18348.0,149.1227,149.196,149.0861,149.1685,18348.0
2019-12-19 09:45:00,162.84,162.84,162.78,162.83,12794.0,149.1777,149.1777,149.1227,149.1685,12794.0
2019-12-19 09:50:00,162.83,162.87,162.82,162.84,17590.0,149.1685,149.2052,149.1594,149.1777,17590.0
2019-12-19 09:55:00,162.83,162.87,162.82,162.83,12324.0,149.1685,149.2052,149.1594,149.1685,12324.0
2019-12-19 10:00:00,162.81,162.86,162.79,162.81,33565.0,149.1502,149.196,149.1319,149.1502,33565.0
2019-12-19 10:05:00,162.79,162.84,162.78,162.83,19388.0,149.1319,149.1777,149.1227,149.1685,19388.0
2019-12-19 10:10:00,162.83,162.85,162.8,162.81,40631.0,149.1685,149.1869,149.1411,149.1502,40631.0
2019-12-19 10:15:00,162.82,162.83,162.75,162.75,19306.0,149.1594,149.1685,149.0952,149.0952,19306.0
2019-12-19 10:20:00,162.76,162.79,162.75,162.78,17285.0,149.1044,149.1319,149.0952,149.1227,17285.0
2019-12-19 10:25:00,162.78,162.89,162.78,162.88,48079.0,149.1227,149.2235,149.1227,149.2143,48079.0
2019-12-19 10:30:00,162.9,162.91,162.85,162.85,25543.0,149.2327,149.2418,149.1869,149.1869,25543.0
2019-12-19 10:35:00,162.86,162.94,162.84,162.9,24722.0,149.196,149.2693,149.1777,149.2327,24722.0
2019-12-19 10:40:00,162.9,162.96,162.88,162.95,13439.0,149.2327,149.2876,149.2143,149.2785,13439.0
2019-12-19 10:45:00,162.95,162.99,162.95,162.96,21506.0,149.2785,149.3151,149.2785,149.2876,21506.0
2019-12-19 10:50:00,162.95,162.98,162.94,162.97,17766.0,149.2785,149.306,149.2693,149.2968,17766.0
2019-12-19 10:55:00,162.97,162.98,162.92,162.92,26793.0,149.2968,149.306,149.251,149.251,26793.0
2019-12-19 11:00:00,162.94,162.97,162.92,162.95,18619.0,149.2693,149.2968,149.251,149.2785,18619.0
2019-12-19 11:05:00,162.95,163.01,162.95,162.98,40897.0,149.2785,149.3334,149.2785,149.306,40897.0
2019-12-19 11:10:00,162.98,163.01,162.95,162.97,26727.0,149.306,149.3334,149.2785,149.2968,26727.0
2019-12-19 11:15:00,162.97,163.01,162.96,163.0,24178.0,149.2968,149.3334,149.2876,149.3243,24178.0
2019-12-19 11:20:00,163.01,163.15,163.01,163.13,26560.0,149.3334,149.4617,149.3334,149.4434,26560.0
2019-12-19 11:25:00,163.12,163.14,163.09,163.11,11392.0,149.4342,149.4525,149.4067,149.425,11392.0
2019-12-19 11:30:00,163.1,163.18,163.09,163.15,22380.0,149.4159,149.4892,149.4067,149.4617,22380.0
2019-12-19 11:35:00,163.17,163.17,163.11,163.11,27144.0,149.48,149.48,149.425,149.425,27144.0
2019-12-19 11:40:00,163.11,163.12,163.06,163.06,16432.0,149.425,149.4342,149.3792,149.3792,16432.0
2019-12-19 11:45:00,163.07,163.11,163.07,163.09,17514.0,149.3884,149.425,149.3884,149.4067,17514.0
2019-12-19 11:50:00,163.1,163.13,163.09,163.13,10498.0,149.4159,149.4434,149.4067,149.4434,10498.0
2019-12-19 11:55:00,163.13,163.14,163.1,163.1,14475.0,149.4434,149.4525,149.4159,149.4159,14475.0
2019-12-19 12:00:00,163.11,163.17,163.09,163.14,28264.0,149.425,149.48,149.4067,149.4525,28264.0
2019-12-19 12:05:00,163.14,163.18,163.12,163.16,31271.0,149.4525,149.4892,149.4342,149.4708,31271.0
2019-12-19 12:10:00,163.16,163.18,163.14,163.18,18904.0,149.4708,149.4892,149.4525,149.4892,18904.0
2019-12-19 12:15:00,163.18,163.21,163.17,163.21,31602.0,149.4892,149.5167,149.48,149.5167,31602.0
2019-12-19 12:20:00,163.22,163.23,163.17,163.18,18790.0,149.5258,149.535,149.48,149.4892,18790.0
2019-12-19 12:25:00,163.17,163.18,163.16,163.18,21649.0,149.48,149.4892,149.4708,149.4892,21649.0
2019-12-19 12:30:00,163.17,163.17,163.14,163.15,15732.0,149.48,149.48,149.4525,149.4617,15732.0
2019-12-19 12:35:00,163.16,163.17,163.15,163.16,10741.0,149.4708,149.48,149.4617,149.4708,10741.0
2019-12-19 12:40:00,163.15,163.15,163.11,163.12,8825.0,149.4617,149.4617,149.425,149.4342,8825.0
2019-12-19 12:45:00,163.12,163.13,163.09,163.1,25879.0,149.4342,149.4434,149.4067,149.4159,25879.0
2019-12-19 12:50:00,163.11,163.12,163.09,163.09,10554.0,149.425,149.4342,149.4067,149.4067,10554.0
2019-12-19 12:55:00,163.09,163.12,163.09,163.11,10813.0,149.4067,149.4342,149.4067,149.425,10813.0
2019-12-19 13:00:00,163.12,163.13,163.09,163.1,20461.0,149.4342,149.4434,149.4067,149.4159,20461.0
2019-12-19 13:05:00,163.09,163.12,163.07,163.12,25917.0,149.4067,149.4342,149.3884,149.4342,25917.0
2019-12-19 13:10:00,163.12,163.14,163.1,163.14,8437.0,149.4342,149.4525,149.4159,149.4525,8437.0
2019-12-19 13:15:00,163.14,163.19,163.13,163.18,37193.0,149.4525,149.4983,149.4434,149.4892,37193.0
2019-12-19 13:20:00,163.17,163.18,163.15,163.15,6523.0,149.48,149.4892,149.4617,149.4617,6523.0
2019-12-19 13:25:00,163.16,163.17,163.15,163.17,5177.0,149.4708,149.48,149.4617,149.48,5177.0
2019-12-19 13:30:00,163.17,163.2,163.14,163.2,16786.0,149.48,149.5075,149.4525,149.5075,16786.0
2019-12-19 13:35:00,163.2,163.23,163.19,163.22,6677.0,149.5075,149.535,149.4983,149.5258,6677.0
2019-12-19 13:40:00,163.23,163.25,163.21,163.24,9992.0,149.535,149.5533,149.5167,149.5441,9992.0
2019-12-19 13:45:00,163.24,163.26,163.23,163.25,6834.0,149.5441,149.5625,149.535,149.5533,6834.0
2019-12-19 13:50:00,163.26,163.26,163.23,163.24,16104.0,149.5625,149.5625,149.535,149.5441,16104.0
2019-12-19 13:55:00,163.23,163.28,163.22,163.27,10733.0,149.535,149.5808,149.5258,149.5716,10733.0
2019-12-19 14:00:00,163.26,163.28,163.24,163.26,23563.0,149.5625,149.5808,149.5441,149.5625,23563.0
2019-12-19 14:05:00,163.27,163.3,163.26,163.27,9602.0,149.5716,149.5991,149.5625,149.5716,9602.0
2019-12-19 14:10:00,163.28,163.33,163.27,163.33,12368.0,149.5808,149.6266,149.5716,149.6266,12368.0
2019-12-19 14:15:00,163.31,163.32,163.29,163.3,21681.0,149.6083,149.6174,149.5899,149.5991,21681.0
2019-12-19 14:20:00,163.3,163.33,163.3,163.32,15802.0,149.5991,149.6266,149.5991,149.6174,15802.0
2019-12-19 14:25:00,163.31,163.33,163.29,163.32,12187.0,149.6083,149.6266,149.5899,149.6174,12187.0
2019-12-19 14:30:00,163.31,163.35,163.31,163.33,16263.0,149.6083,149.6449,149.6083,149.6266,16263.0
2019-12-19 14:35:00,163.33,163.34,163.32,163.33,8045.0,149.6266,149.6357,149.6174,149.6266,8045.0
2019-12-19 14:40:00,163.33,163.34,163.3,163.34,24126.0,149.6266,149.6357,149.5991,149.6357,24126.0
2019-12-19 14:45:00,163.34,163.35,163.32,163.34,28367.0,149.6357,149.6449,149.6174,149.6357,28367.0
2019-12-19 14:50:00,163.34,163.34,163.27,163.28,10326.0,149.6357,149.6357,149.5716,149.5808,10326.0
2019-12-19 14:55:00,163.28,163.32,163.28,163.31,24312.0,149.5808,149.6174,149.5808,149.6083,24312.0
2019-12-19 15:00:00,163.3,163.32,163.28,163.3,16435.0,149.5991,149.6174,149.5808,149.5991,16435.0
2019-12-19 15:05:00,163.3,163.33,163.24,163.24,22746.0,149.5991,149.6266,149.5441,149.5441,22746.0
2019-12-19 15:10:00,163.24,163.26,163.22,163.22,19345.0,149.5441,149.5625,149.5258,149.5258,19345.0
2019-12-19 15:15:00,163.22,163.23,163.19,163.23,30272.0,149.5258,149.535,149.4983,149.535,30272.0
2019-12-19 15:20:00,163.23,163.26,163.2,163.2,7934.0,149.535,149.5625,149.5075,149.5075,7934.0
2019-12-19 15:25:00,163.2,163.21,163.17,163.18,17841.0,149.5075,149.5167,149.48,149.4892,17841.0
2019-12-19 15:30:00,163.17,163.22,163.17,163.21,940090.0,149.48,149.5258,149.48,149.5167,940090.0
2019-12-19 15:35:00,163.21,163.21,163.15,163.15,12869.0,149.5167,149.5167,149.4617,149.4617,12869.0
2019-12-19 15:40:00,163.16,163.22,163.15,163.22,15670.0,149.4708,149.5258,149.4617,149.5258,15670.0
2019-12-19 15:45:00,163.21,163.22,163.15,163.16,97618.0,149.5167,149.5258,149.4617,149.4708,97618.0
2019-12-19 15:50:00,163.15,163.22,163.1,163.21,36358.0,149.4617,149.5258,149.4159,149.5167,36358.0
2019-12-19 15:55:00,163.22,163.34,163.2,163.34,44778.0,149.5258,149.6357,149.5075,149.6357,44778.0
2019-12-20 09:30:00,164.0,164.04,163.9,164.0,205346.0,150.2404,150.277,150.1488,150.2404,205346.0
2019-12-20 09:35:00,164.02,164.06,163.97,163.98,56380.0,150.2587,150.2953,150.2129,150.2221,56380.0
2019-12-20 09:40:00,163.99,164.01,163.92,163.94,36655.0,150.2312,150.2495,150.1671,150.1854,36655.0
2019-12-20 09:45:00,163.94,163.97,163.86,163.97,16292.0,150.1854,150.2129,150.1121,150.2129,16292.0
2019-12-20 09:50:00,163.96,163.97,163.91,163.94,39434.0,150.2037,150.2129,150.1579,150.1854,39434.0
2019-12-20 09:55:00,163.94,163.96,163.93,163.94,13488.0,150.1854,150.2037,150.1762,150.1854,13488.0
2019-12-20 10:00:00,163.93,164.04,163.92,164.01,42311.0,150.1762,150.277,150.1671,150.2495,42311.0
2019-12-20 10:05:00,164.0,164.04,163.96,163.97,22259.0,150.2404,150.277,150.2037,150.2129,22259.0
2019-12-20 10:10:00,163.97,163.98,163.9,163.92,19228.0,150.2129,150.2221,150.1488,150.1671,19228.0
2019-12-20 10:15:00,163.92,163.97,163.92,163.95,10322.0,150.1671,150.2129,150.1671,150.1946,10322.0
2019-12-20 10:20:00,163.95,164.0,163.91,163.99,12218.0,150.1946,150.2404,150.1579,150.2312,12218.0
2019-12-20 10:25:00,163.99,164.05,163.95,164.05,17090.0,150.2312,150.2862,150.1946,150.2862,17090.0
2019-12-20 10:30:00,164.04,164.09,164.04,164.08,11355.0,150.277,150.3228,150.277,150.3137,11355.0
2019-12-20 10:35:00,164.08,164.09,164.03,164.03,12033.0,150.3137,150.3228,150.2679,150.2679,12033.0
2019-12-20 10:40:00,164.06,164.11,164.06,164.11,11964.0,150.2953,150.3411,150.2953,150.3411,11964.0
2019-12-20 10:45:00,164.11,164.15,164.1,164.15,15109.0,150.3411,150.3778,150.332,150.3778,15109.0
2019-12-20 10:50:00,164.14,164.15,164.11,164.15,13139.0,150.3686,150.3778,150.3411,150.3778,13139.0
2019-12-20 10:55:00,164.13,164.16,164.11,164.15,27237.0,150.3595,150.3869,150.3411,150.3778,27237.0
2019-12-20 11:00:00,164.14,164.22,164.13,164.22,79310.0,150.3686,150.4419,150.3595,150.4419,79310.0
2019-12-20 11:05:00,164.22,164.28,164.2,164.25,46134.0,150.4419,150.4969,150.4236,150.4694,46134.0
2019-12-20 11:10:00,164.24,164.28,164.24,164.26,28812.0,150.4602,150.4969,150.4602,150.4786,28812.0
2019-12-20 11:15:00,164.26,164.27,164.23,164.27,24742.0,150.4786,150.4877,150.4511,150.4877,24742.0
2019-12-20 11:20:00,164.26,164.27,164.22,164.24,78870.0,150.4786,150.4877,150.4419,150.4602,78870.0
2019-12-20 11:25:00,164.23,164.24,164.2,164.22,77937.0,150.4511,150.4602,150.4236,150.4419,77937.0
2019-12-20 11:30:00,164.23,164.34,164.23,164.33,37963.0,150.4511,150.5518,150.4511,150.5427,37963.0
2019-12-20 11:35:00,164.33,164.34,164.27,164.28,23622.0,150.5427,150.5518,150.4877,150.4969,23622.0
2019-12-20 11:40:00,164.28,164.28,164.23,164.26,37654.0,150.4969,150.4969,150.4511,150.4786,37654.0
2019-12-20 11:45:00,164.27,164.27,164.23,164.26,32005.0,150.4877,150.4877,150.4511,150.4786,32005.0
2019-12-20 11:50:00,164.26,164.28,164.25,164.26,8876.0,150.4786,150.4969,150.4694,150.4786,8876.0
2019-12-20 11:55:00,164.26,164.27,164.2,164.23,16170.0,150.4786,150.4877,150.4236,150.4511,16170.0
2019-12-20 12:00:00,164.22,164.23,164.17,164.21,75645.0,150.4419,150.4511,150.3961,150.4328,75645.0
2019-12-20 12:05:00,164.21,164.21,164.15,164.18,12157.0,150.4328,150.4328,150.3778,150.4053,12157.0
2019-12-20 12:10:00,164.18,164.21,164.16,164.2,18716.0,150.4053,150.4328,150.3869,150.4236,18716.0
2019-12-20 12:15:00,164.2,164.22,164.17,164.17,14499.0,150.4236,150.4419,150.3961,150.3961,14499.0
2019-12-20 12:20:00,164.18,164.2,164.17,164.19,15363.0,150.4053,150.4236,150.3961,150.4144,15363.0
2019-12-20 12:25:00,164.18,164.23,164.17,164.22,14962.0,150.4053,150.4511,150.3961,150.4419,14962.0
2019-12-20 12:30:00,164.22,164.23,164.19,164.21,30146.0,150.4419,150.4511,150.4144,150.4328,30146.0
2019-12-20 12:35:00,164.21,164.22,164.19,164.21,19022.0,150.4328,150.4419,150.4144,150.4328,19022.0
2019-12-20 12:40:00,164.19,164.27,164.19,164.25,201988.0,150.4144,150.4877,150.4144,150.4694,201988.0
2019-12-20 12:45:00,164.24,164.28,164.22,164.23,85653.0,150.4602,150.4969,150.4419,150.4511,85653.0
2019-12-20 12:50:00,164.22,164.23,164.21,164.23,27977.0,150.4419,150.4511,150.4328,150.4511,27977.0
2019-12-20 12:55:00,164.22,164.23,164.19,164.2,37630.0,150.4419,150.4511,150.4144,150.4236,37630.0
2019-12-20 13:00:00,164.21,164.22,164.18,164.22,53343.0,150.4328,150.4419,150.4053,150.4419,53343.0
2019-12-20 13:05:00,164.22,164.24,164.2,164.24,19004.0,150.4419,150.4602,150.4236,150.4602,19004.0
2019-12-20 13:10:00,164.25,164.25,164.22,164.24,14955.0,150.4694,150.4694,150.4419,150.4602,14955.0
2019-12-20 13:15:00,164.23,164.24,164.21,164.24,12341.0,150.4511,150.4602,150.4328,150.4602,12341.0
2019-12-20 13:20:00,164.23,164.26,164.22,164.23,54908.0,150.4511,150.4786,150.4419,150.4511,54908.0
2019-12-20 13:25:00,164.23,164.24,164.2,164.21,17560.0,150.4511,150.4602,150.4236,150.4328,17560.0
2019-12-20 13:30:00,164.21,164.22,164.19,164.21,40695.0,150.4328,150.4419,150.4144,150.4328,40695.0
2019-12-20 13:35:00,164.21,164.22,164.2,164.21,25888.0,150.4328,150.4419,150.4236,150.4328,25888.0
2019-12-20 13:40:00,164.21,164.22,164.2,164.2,17252.0,150.4328,150.4419,150.4236,150.4236,17252.0
2019-12-20 13:45:00,164.2,164.22,164.17,164.22,13996.0,150.4236,150.4419,150.3961,150.4419,13996.0
2019-12-20 13:50:00,164.21,164.21,164.17,164.19,78126.0,150.4328,150.4328,150.3961,150.4144,78126.0
2019-12-20 13:55:00,164.19,164.19,164.17,164.19,13284.0,150.4144,150.4144,150.3961,150.4144,13284.0
2019-12-20 14:00:00,164.19,164.19,164.13,164.15,70066.0,150.4144,150.4144,150.3595,150.3778,70066.0
2019-12-20 14:05:00,164.14,164.16,164.13,164.15,15070.0,150.3686,150.3869,150.3595,150.3778,15070.0
2019-12-20 14:10:00,164.15,164.17,164.14,164.17,36188.0,150.3778,150.3961,150.3686,150.3961,36188.0
2019-12-20 14:15:00,164.16,164.18,164.14,164.17,29141.0,150.3869,150.4053,150.3686,150.3961,29141.0
2019-12-20 14:20:00,164.15,164.17,164.14,164.15,38129.0,150.3778,150.3961,150.3686,150.3778,38129.0
2019-12-20 14:25:00,164.15,164.17,164.14,164.16,17883.0,150.3778,150.3961,150.3686,150.3869,17883.0
2019-12-20 14:30:00,164.17,164.17,164.13,164.15,93506.0,150.3961,150.3961,150.3595,150.3778,93506.0
2019-12-20 14:35:00,164.16,164.17,164.13,164.16,35335.0,150.3869,150.3961,150.3595,150.3869,35335.0
2019-12-20 14:40:00,164.15,164.22,164.13,164.21,20323.0,150.3778,150.4419,150.3595,150.4328,20323.0
2019-12-20 14:45:00,164.22,164.27,164.22,164.25,22261.0,150.4419,150.4877,150.4419,150.4694,22261.0
2019-12-20 14:50:00,164.25,164.34,164.24,164.31,19845.0,150.4694,150.5518,150.4602,150.5244,19845.0
2019-12-20 14:55:00,164.32,164.32,164.28,164.3,13045.0,150.5335,150.5335,150.4969,150.5152,13045.0
2019-12-20 15:00:00,164.28,164.31,164.24,164.25,85916.0,150.4969,150.5244,150.4602,150.4694,85916.0
2019-12-20 15:05:00,164.25,164.27,164.22,164.22,21260.0,150.4694,150.4877,150.4419,150.4419,21260.0
2019-12-20 15:10:00,164.22,164.25,164.2,164.2,24051.0,150.4419,150.4694,150.4236,150.4236,24051.0
2019-12-20 15:15:00,164.21,164.25,164.19,164.25,25480.0,150.4328,150.4694,150.4144,150.4694,25480.0
2019-12-20 15:20:00,164.25,164.26,164.22,164.22,24554.0,150.4694,150.4786,150.4419,150.4419,24554.0
2019-12-20 15:25:00,164.22,164.25,164.21,164.22,18159.0,150.4419,150.4694,150.4328,150.4419,18159.0
2019-12-20 15:30:00,164.23,164.26,164.19,164.24,21755.0,150.4511,150.4786,150.4144,150.4602,21755.0
2019-12-20 15:35:00,164.24,164.28,164.2,164.21,23990.0,150.4602,150.4969,150.4236,150.4328,23990.0
2019-12-20 15:40:00,164.21,164.22,164.17,164.17,31144.0,150.4328,150.4419,150.3961,150.3961,31144.0
2019-12-20 15:45:00,164.17,164.19,164.12,164.15,50617.0,150.3961,150.4144,150.3503,150.3778,50617.0
2019-12-20 15:50:00,164.16,164.22,164.13,164.22,37152.0,150.3869,150.4419,150.3595,150.4419,37152.0
2019-12-20 15:55:00,164.22,164.27,164.11,164.12,56806.0,150.4419,150.4877,150.3411,150.3503,56806.0
2019-12-23 09:30:00,164.56,164.59,164.31,164.37,198954.0,150.7534,150.7809,150.5244,150.5793,198954.0
2019-12-23 09:35:00,164.37,164.37,164.26,164.27,112106.0,150.5793,150.5793,150.4786,150.4877,112106.0
2019-12-23 09:40:00,164.27,164.32,164.23,164.24,160301.0,150.4877,150.5335,150.4511,150.4602,160301.0
2019-12-23 09:45:00,164.24,164.28,164.22,164.25,52292.0,150.4602,150.4969,150.4419,150.4694,52292.0
2019-12-23 09:50:00,164.25,164.3,164.24,164.25,27843.0,150.4694,150.5152,150.4602,150.4694,27843.0
2019-12-23 09:55:00,164.25,164.28,164.23,164.27,61015.0,150.4694,150.4969,150.4511,150.4877,61015.0
2019-12-23 10:00:00,164.28,164.33,164.28,164.28,45497.0,150.4969,150.5427,150.4969,150.4969,45497.0
2019-12-23 10:05:00,164.28,164.29,164.23,164.25,50403.0,150.4969,150.506,150.4511,150.4694,50403.0
2019-12-23 10:10:00,164.25,164.3,164.24,164.27,76127.0,150.4694,150.5152,150.4602,150.4877,76127.0
2019-12-23 10:15:00,164.27,164.33,164.24,164.33,23956.0,150.4877,150.5427,150.4602,150.5427,23956.0
2019-12-23 10:20:00,164.32,164.33,164.26,164.29,18754.0,150.5335,150.5427,150.4786,150.506,18754.0
2019-12-23 10:25:00,164.28,164.29,164.25,164.28,13056.0,150.4969,150.506,150.4694,150.4969,13056.0
2019-12-23 10:30:00,164.26,164.27,164.25,164.26,11361.0,150.4786,150.4877,150.4694,150.4786,11361.0
2019-12-23 10:35:00,164.27,164.31,164.26,164.31,17455.0,150.4877,150.5244,150.4786,150.5244,17455.0
2019-12-23 10:40:00,164.31,164.35,164.3,164.34,15869.0,150.5244,150.561,150.5152,150.5518,15869.0
2019-12-23 10:45:00,164.34,164.34,164.28,164.31,38896.0,150.5518,150.5518,150.4969,150.5244,38896.0
2019-12-23 10:50:00,164.31,164.33,164.3,164.32,13402.0,150.5244,150.5427,150.5152,150.5335,13402.0
2019-12-23 10:55:00,164.32,164.38,164.31,164.37,15459.0,150.5335,150.5885,150.5244,150.5793,15459.0
2019-12-23 11:00:00,164.37,164.4,164.35,164.39,37083.0,150.5793,150.6068,150.561,150.5977,37083.0
2019-12-23 11:05:00,164.39,164.39,164.34,164.34,15249.0,150.5977,150.5977,150.5518,150.5518,15249.0
2019-12-23 11:10:00,164.34,164.35,164.31,164.34,21436.0,150.5518,150.561,150.5244,150.5518,21436.0
2019-12-23 11:15:00,164.34,164.36,164.33,164.36,14677.0,150.5518,150.5702,150.5427,150.5702,14677.0
2019-12-23 11:20:00,164.36,164.38,164.33,164.36,14988.0,150.5702,150.5885,150.5427,150.5702,14988.0
2019-12-23 11:25:00,164.37,164.41,164.35,164.39,106392.0,150.5793,150.616,150.561,150.5977,106392.0
2019-12-23 11:30:00,164.39,164.41,164.37,164.37,51263.0,150.5977,150.616,150.5793,150.5793,51263.0
2019-12-23 11:35:00,164.38,164.39,164.36,164.38,24984.0,150.5885,150.5977,150.5702,150.5885,24984.0
2019-12-23 11:40:00,164.38,164.39,164.36,164.38,18116.0,150.5885,150.5977,150.5702,150.5885,18116.0
2019-12-23 11:45:00,164.38,164.39,164.37,164.38,12025.0,150.5885,150.5977,150.5793,150.5885,12025.0
2019-12-23 11:50:00,164.38,164.42,164.36,164.42,23948.0,150.5885,150.6251,150.5702,150.6251,23948.0
2019-12-23 11:55:00,164.42,164.42,164.38,164.39,10464.0,150.6251,150.6251,150.5885,150.5977,10464.0
2019-12-23 12:00:00,164.39,164.4,164.38,164.38,16152.0,150.5977,150.6068,150.5885,150.5885,16152.0
2019-12-23 12:05:00,164.39,164.39,164.37,164.39,6352.0,150.5977,150.5977,150.5793,150.5977,6352.0
2019-12-23 12:10:00,164.39,164.39,164.36,164.37,15616.0,150.5977,150.5977,150.5702,150.5793,15616.0
2019-12-23 12:15:00,164.38,164.38,164.35,164.37,383542.0,150.5885,150.5885,150.561,150.5793,383542.0
2019-12-23 12:20:00,164.37,164.37,164.33,164.34,84368.0,150.5793,150.5793,150.5427,150.5518,84368.0
2019-12-23 12:25:00,164.34,164.35,164.29,164.29,46143.0,150.5518,150.561,150.506,150.506,46143.0
2019-12-23 12:30:00,164.3,164.33,164.29,164.33,24097.0,150.5152,150.5427,150.506,150.5427,24097.0
2019-12-23 12:35:00,164.32,164.34,164.32,164.33,20190.0,150.5335,150.5518,150.5335,150.5427,20190.0
2019-12-23 12:40:00,164.33,164.37,164.31,164.34,29451.0,150.5427,150.5793,150.5244,150.5518,29451.0
2019-12-23 12:45:00,164.34,164.34,164.31,164.32,14078.0,150.5518,150.5518,150.5244,150.5335,14078.0
2019-12-23 12:50:00,164.33,164.33,164.31,164.31,59890.0,150.5427,150.5427,150.5244,150.5244,59890.0
2019-12-23 12:55:00,164.32,164.33,164.31,164.33,15965.0,150.5335,150.5427,150.5244,150.5427,15965.0
2019-12-23 13:00:00,164.33,164.37,164.32,164.35,44936.0,150.5427,150.5793,150.5335,150.561,44936.0
2019-12-23 13:05:00,164.36,164.38,164.35,164.37,18008.0,150.5702,150.5885,150.561,150.5793,18008.0
2019-12-23 13:10:00,164.37,164.4,164.36,164.4,19468.0,150.5793,150.6068,150.5702,150.6068,19468.0
2019-12-23 13:15:00,164.4,164.41,164.38,164.4,14285.0,150.6068,150.616,150.5885,150.6068,14285.0
2019-12-23 13:20:00,164.4,164.41,164.38,164.4,26487.0,150.6068,150.616,150.5885,150.6068,26487.0
2019-12-23 13:25:00,164.39,164.4,164.39,164.4,15878.0,150.5977,150.6068,150.5977,150.6068,15878.0
2019-12-23 13:30:00,164.4,164.4,164.37,164.38,10566.0,150.6068,150.6068,150.5793,150.5885,10566.0
2019-12-23 13:35:00,164.38,164.38,164.36,164.37,11537.0,150.5885,150.5885,150.5702,150.5793,11537.0
2019-12-23 13:40:00,164.37,164.37,164.31,164.32,16563.0,150.5793,150.5793,150.5244,150.5335,16563.0
2019-12-23 13:45:00,164.32,164.35,164.31,164.33,12481.0,150.5335,150.561,150.5244,150.5427,12481.0
2019-12-23 13:50:00,164.32,164.35,164.31,164.34,8495.0,150.5335,150.561,150.5244,150.5518,8495.0
2019-12-23 13:55:00,164.34,164.36,164.34,164.35,16239.0,150.5518,150.5702,150.5518,150.561,16239.0
2019-12-23 14:00:00,164.35,164.39,164.34,164.39,20991.0,150.561,150.5977,150.5518,150.5977,20991.0
2019-12-23 14:05:00,164.39,164.39,164.37,164.39,16557.0,150.5977,150.5977,150.5793,150.5977,16557.0
2019-12-23 14:10:00,164.38,164.4,164.37,164.4,24516.0,150.5885,150.6068,150.5793,150.6068,24516.0
2019-12-23 14:15:00,164.4,164.4,164.37,164.38,11893.0,150.6068,150.6068,150.5793,150.5885,11893.0
2019-12-23 14:20:00,164.38,164.38,164.35,164.36,14036.0,150.5885,150.5885,150.561,150.5702,14036.0
2019-12-23 14:25:00,164.35,164.37,164.34,164.37,25036.0,150.561,150.5793,150.5518,150.5793,25036.0
2019-12-23 14:30:00,164.37,164.4,164.36,164.37,31636.0,150.5793,150.6068,150.5702,150.5793,31636.0
2019-12-23 14:35:00,164.38,164.38,164.33,164.36,28964.0,150.5885,150.5885,150.5427,150.5702,28964.0
2019-12-23 14:40:00,164.37,164.37,164.34,164.35,23175.0,150.5793,150.5793,150.5518,150.561,23175.0
2019-12-23 14:45:00,164.36,164.37,164.35,164.36,14854.0,150.5702,150.5793,150.561,150.5702,14854.0
2019-12-23 14:50:00,164.35,164.37,164.33,164.36,67098.0,150.561,150.5793,150.5427,150.5702,67098.0
2019-12-23 14:55:00,164.35,164.38,164.35,164.38,17642.0,150.561,150.5885,150.561,150.5885,17642.0
2019-12-23 15:00:00,164.38,164.39,164.35,164.35,35930.0,150.5885,150.5977,150.561,150.561,35930.0
2019-12-23 15:05:00,164.36,164.39,164.35,164.36,17015.0,150.5702,150.5977,150.561,150.5702,17015.0
2019-12-23 15:10:00,164.36,164.38,164.35,164.36,38640.0,150.5702,150.5885,150.561,150.5702,38640.0
2019-12-23 15:15:00,164.36,164.36,164.31,164.31,52312.0,150.5702,150.5702,150.5244,150.5244,52312.0
2019-12-23 15:20:00,164.31,164.33,164.28,164.31,24232.0,150.5244,150.5427,150.4969,150.5244,24232.0
2019-12-23 15:25:00,164.31,164.37,164.31,164.34,29408.0,150.5244,150.5793,150.5244,150.5518,29408.0
2019-12-23 15:30:00,164.34,164.36,164.32,164.35,21203.0,150.5518,150.5702,150.5335,150.561,21203.0
2019-12-23 15:35:00,164.34,164.34,164.27,164.28,22556.0,150.5518,150.5518,150.4877,150.4969,22556.0
2019-12-23 15:40:00,164.28,164.28,164.25,164.26,20845.0,150.4969,150.4969,150.4694,150.4786,20845.0
2019-12-23 15:45:00,164.27,164.27,164.22,164.23,55436.0,150.4877,150.4877,150.4419,150.4511,55436.0
2019-12-23 15:50:00,164.24,164.28,164.21,164.26,68111.0,150.4602,150.4969,150.4328,150.4786,68111.0
2019-12-23 15:55:00,164.27,164.29,164.19,164.27,58302.0,150.4877,150.506,150.4144,150.4877,58302.0
2019-12-24 09:30:00,163.68,163.72,163.34,163.35,160669.0,150.7601,150.7969,150.4469,150.4561,160669.0
2019-12-24 09:35:00,163.34,163.41,163.29,163.39,36838.0,150.4469,150.5114,150.4009,150.493,36838.0
2019-12-24 09:40:00,163.37,163.37,163.28,163.28,18939.0,150.4745,150.4745,150.3917,150.3917,18939.0
2019-12-24 09:45:00,163.29,163.33,163.28,163.28,16461.0,150.4009,150.4377,150.3917,150.3917,16461.0
2019-12-24 09:50:00,163.28,163.29,163.25,163.25,29930.0,150.3917,150.4009,150.364,150.364,29930.0
2019-12-24 09:55:00,163.26,163.31,163.26,163.31,7712.0,150.3732,150.4193,150.3732,150.4193,7712.0
2019-12-24 10:00:00,163.31,163.38,163.31,163.37,57564.0,150.4193,150.4838,150.4193,150.4745,57564.0
2019-12-24 10:05:00,163.38,163.38,163.33,163.36,16462.0,150.4838,150.4838,150.4377,150.4653,16462.0
2019-12-24 10:10:00,163.37,163.39,163.31,163.36,18381.0,150.4745,150.493,150.4193,150.4653,18381.0
2019-12-24 10:15:00,163.36,163.37,163.32,163.36,13463.0,150.4653,150.4745,150.4285,150.4653,13463.0
2019-12-24 10:20:00,163.36,163.38,163.31,163.36,14756.0,150.4653,150.4838,150.4193,150.4653,14756.0
2019-12-24 10:25:00,163.36,163.41,163.32,163.41,65097.0,150.4653,150.5114,150.4285,150.5114,65097.0
2019-12-24 10:30:00,163.41,163.43,163.37,163.37,34056.0,150.5114,150.5298,150.4745,150.4745,34056.0
2019-12-24 10:35:00,163.38,163.44,163.36,163.43,19084.0,150.4838,150.539,150.4653,150.5298,19084.0
2019-12-24 10:40:00,163.42,163.45,163.4,163.43,18010.0,150.5206,150.5482,150.5022,150.5298,18010.0
2019-12-24 10:45:00,163.42,163.42,163.36,163.41,25648.0,150.5206,150.5206,150.4653,150.5114,25648.0
2019-12-24 10:50:00,163.4,163.41,163.34,163.4,27036.0,150.5022,150.5114,150.4469,150.5022,27036.0
2019-12-24 10:55:00,163.41,163.42,163.37,163.38,12872.0,150.5114,150.5206,150.4745,150.4838,12872.0
2019-12-24 11:00:00,163.37,163.42,163.36,163.41,16090.0,150.4745,150.5206,150.4653,150.5114,16090.0
2019-12-24 11:05:00,163.41,163.42,163.38,163.41,25354.0,150.5114,150.5206,150.4838,150.5114,25354.0
2019-12-24 11:10:00,163.41,163.44,163.4,163.43,11360.0,150.5114,150.539,150.5022,150.5298,11360.0
2019-12-24 11:15:00,163.42,163.45,163.41,163.43,17666.0,150.5206,150.5482,150.5114,150.5298,17666.0
2019-12-24 11:20:00,163.43,163.43,163.39,163.43,20151.0,150.5298,150.5298,150.493,150.5298,20151.0
2019-12-24 11:25:00,163.43,163.43,163.39,163.41,16753.0,150.5298,150.5298,150.493,150.5114,16753.0
2019-12-24 11:30:00,163.42,163.44,163.39,163.4,26960.0,150.5206,150.539,150.493,150.5022,26960.0
2019-12-24 11:35:00,163.4,163.43,163.39,163.42,49812.0,150.5022,150.5298,150.493,150.5206,49812.0
2019-12-24 11:40:00,163.42,163.45,163.4,163.45,29495.0,150.5206,150.5482,150.5022,150.5482,29495.0
2019-12-24 11:45:00,163.45,163.45,163.43,163.44,14386.0,150.5482,150.5482,150.5298,150.539,14386.0
2019-12-24 11:50:00,163.43,163.44,163.41,163.43,26656.0,150.5298,150.539,150.5114,150.5298,26656.0
2019-12-24 11:55:00,163.43,163.44,163.4,163.4,10362.0,150.5298,150.539,150.5022,150.5022,10362.0
2019-12-24 12:00:00,163.41,163.42,163.38,163.39,15455.0,150.5114,150.5206,150.4838,150.493,15455.0
2019-12-24 12:05:00,163.38,163.4,163.38,163.39,8617.0,150.4838,150.5022,150.4838,150.493,8617.0
2019-12-24 12:10:00,163.39,163.41,163.38,163.39,14223.0,150.493,150.5114,150.4838,150.493,14223.0
2019-12-24 12:15:00,163.38,163.4,163.37,163.4,12349.0,150.4838,150.5022,150.4745,150.5022,12349.0
2019-12-24 12:20:00,163.4,163.42,163.39,163.41,12806.0,150.5022,150.5206,150.493,150.5114,12806.0
2019-12-24 12:25:00,163.41,163.41,163.38,163.38,40257.0,150.5114,150.5114,150.4838,150.4838,40257.0
2019-12-24 12:30:00,163.39,163.41,163.38,163.41,11060.0,150.493,150.5114,150.4838,150.5114,11060.0
2019-12-24 12:35:00,163.42,163.42,163.38,163.38,24333.0,150.5206,150.5206,150.4838,150.4838,24333.0
2019-12-24 12:40:00,163.37,163.39,163.33,163.36,11255.0,150.4745,150.493,150.4377,150.4653,11255.0
2019-12-24 12:45:00,163.36,163.37,163.35,163.37,17286.0,150.4653,150.4745,150.4561,150.4745,17286.0
2019-12-24 12:50:00,163.36,163.38,163.34,163.35,92658.0,150.4653,150.4838,150.4469,150.4561,92658.0
2019-12-24 12:55:00,163.36,163.43,163.34,163.42,21067.0,150.4653,150.5298,150.4469,150.5206,21067.0
2019-12-26 09:30:00,163.7,163.75,163.63,163.73,89315.0,150.7785,150.8246,150.714,150.8061,89315.0
2019-12-26 09:35:00,163.73,163.78,163.69,163.78,18652.0,150.8061,150.8522,150.7693,150.8522,18652.0
2019-12-26 09:40:00,163.79,163.82,163.77,163.8,12497.0,150.8614,150.889,150.843,150.8706,12497.0
2019-12-26 09:45:00,163.81,163.87,163.78,163.83,29293.0,150.8798,150.9351,150.8522,150.8982,29293.0
2019-12-26 09:50:00,163.84,163.84,163.78,163.78,14095.0,150.9074,150.9074,150.8522,150.8522,14095.0
2019-12-26 09:55:00,163.79,163.82,163.78,163.79,22345.0,150.8614,150.889,150.8522,150.8614,22345.0
2019-12-26 10:00:00,163.8,163.85,163.8,163.8,56505.0,150.8706,150.9167,150.8706,150.8706,56505.0
2019-12-26 10:05:00,163.82,163.84,163.81,163.84,12177.0,150.889,150.9074,150.8798,150.9074,12177.0
2019-12-26 10:10:00,163.84,163.86,163.82,163.85,28194.0,150.9074,150.9259,150.889,150.9167,28194.0
2019-12-26 10:15:00,163.85,163.87,163.82,163.85,36564.0,150.9167,150.9351,150.889,150.9167,36564.0
2019-12-26 10:20:00,163.86,163.88,163.85,163.87,13039.0,150.9259,150.9443,150.9167,150.9351,13039.0
2019-12-26 10:25:00,163.89,163.9,163.83,163.86,18139.0,150.9535,150.9627,150.8982,150.9259,18139.0
2019-12-26 10:30:00,163.86,163.9,163.86,163.9,38048.0,150.9259,150.9627,150.9259,150.9627,38048.0
2019-12-26 10:35:00,163.9,163.9,163.89,163.89,16066.0,150.9627,150.9627,150.9535,150.9535,16066.0
2019-12-26 10:40:00,163.9,163.91,163.88,163.89,20329.0,150.9627,150.9719,150.9443,150.9535,20329.0
2019-12-26 10:45:00,163.91,163.93,163.9,163.92,18051.0,150.9719,150.9903,150.9627,150.9811,18051.0
2019-12-26 10:50:00,163.93,163.95,163.92,163.95,7402.0,150.9903,151.0088,150.9811,151.0088,7402.0
2019-12-26 10:55:00,163.95,163.97,163.93,163.94,10965.0,151.0088,151.0272,150.9903,150.9996,10965.0
2019-12-26 11:00:00,163.94,164.03,163.93,163.99,44115.0,150.9996,151.0825,150.9903,151.0456,44115.0
2019-12-26 11:05:00,163.98,164.0,163.95,164.0,16331.0,151.0364,151.0548,151.0088,151.0548,16331.0
2019-12-26 11:10:00,163.99,164.0,163.94,163.96,19965.0,151.0456,151.0548,150.9996,151.018,19965.0
2019-12-26 11:15:00,163.95,163.99,163.95,163.99,20403.0,151.0088,151.0456,151.0088,151.0456,20403.0
2019-12-26 11:20:00,163.99,164.0,163.97,163.98,32578.0,151.0456,151.0548,151.0272,151.0364,32578.0
2019-12-26 11:25:00,163.98,164.0,163.95,163.95,7075.0,151.0364,151.0548,151.0088,151.0088,7075.0
2019-12-26 11:30:00,163.95,163.96,163.91,163.91,29646.0,151.0088,151.018,150.9719,150.9719,29646.0
2019-12-26 11:35:00,163.91,163.93,163.89,163.91,39126.0,150.9719,150.9903,150.9535,150.9719,39126.0
2019-12-26 11:40:00,163.9,163.94,163.9,163.93,34146.0,150.9627,150.9996,150.9627,150.9903,34146.0
2019-12-26 11:45:00,163.94,163.94,163.91,163.91,12176.0,150.9996,150.9996,150.9719,150.9719,12176.0
2019-12-26 11:50:00,163.92,163.93,163.9,163.93,34496.0,150.9811,150.9903,150.9627,150.9903,34496.0
2019-12-26 11:55:00,163.92,163.94,163.91,163.93,23751.0,150.9811,150.9996,150.9719,150.9903,23751.0
2019-12-26 12:00:00,163.93,163.93,163.88,163.89,22343.0,150.9903,150.9903,150.9443,150.9535,22343.0
2019-12-26 12:05:00,163.89,163.9,163.86,163.87,22129.0,150.9535,150.9627,150.9259,150.9351,22129.0
2019-12-26 12:10:00,163.87,163.88,163.75,163.79,36997.0,150.9351,150.9443,150.8246,150.8614,36997.0
2019-12-26 12:15:00,163.81,163.81,163.76,163.77,17223.0,150.8798,150.8798,150.8338,150.843,17223.0
2019-12-26 12:20:00,163.78,163.81,163.78,163.8,6779.0,150.8522,150.8798,150.8522,150.8706,6779.0
2019-12-26 12:25:00,163.79,163.82,163.78,163.8,10112.0,150.8614,150.889,150.8522,150.8706,10112.0
2019-12-26 12:30:00,163.78,163.83,163.78,163.83,9374.0,150.8522,150.8982,150.8522,150.8982,9374.0
2019-12-26 12:35:00,163.83,163.83,163.81,163.81,12545.0,150.8982,150.8982,150.8798,150.8798,12545.0
2019-12-26 12:40:00,163.81,163.82,163.8,163.8,19149.0,150.8798,150.889,150.8706,150.8706,19149.0
2019-12-26 12:45:00,163.81,163.83,163.78,163.82,32886.0,150.8798,150.8982,150.8522,150.889,32886.0
2019-12-26 12:50:00,163.83,163.83,163.81,163.81,32515.0,150.8982,150.8982,150.8798,150.8798,32515.0
2019-12-26 12:55:00,163.82,163.87,163.81,163.86,36790.0,150.889,150.9351,150.8798,150.9259,36790.0
2019-12-26 13:00:00,163.86,163.89,163.85,163.88,25422.0,150.9259,150.9535,150.9167,150.9443,25422.0
2019-12-26 13:05:00,163.89,163.89,163.85,163.87,20647.0,150.9535,150.9535,150.9167,150.9351,20647.0
2019-12-26 13:10:00,163.87,163.9,163.86,163.9,89993.0,150.9351,150.9627,150.9259,150.9627,89993.0
2019-12-26 13:15:00,163.9,163.93,163.89,163.92,98753.0,150.9627,150.9903,150.9535,150.9811,98753.0
2019-12-26 13:20:00,163.92,163.95,163.91,163.93,87208.0,150.9811,151.0088,150.9719,150.9903,87208.0
2019-12-26 13:25:00,163.94,163.94,163.92,163.93,14903.0,150.9996,150.9996,150.9811,150.9903,14903.0
2019-12-26 13:30:00,163.94,163.95,163.89,163.9,57543.0,150.9996,151.0088,150.9535,150.9627,57543.0
2019-12-26 13:35:00,163.9,163.94,163.9,163.93,13797.0,150.9627,150.9996,150.9627,150.9903,13797.0
2019-12-26 13:40:00,163.94,163.95,163.92,163.93,7447.0,150.9996,151.0088,150.9811,150.9903,7447.0
2019-12-26 13:45:00,163.94,163.94,163.92,163.93,7134.0,150.9996,150.9996,150.9811,150.9903,7134.0
2019-12-26 13:50:00,163.93,163.97,163.92,163.95,14153.0,150.9903,151.0272,150.9811,151.0088,14153.0
2019-12-26 13:55:00,163.94,163.94,163.92,163.93,5883.0,150.9996,150.9996,150.9811,150.9903,5883.0
2019-12-26 14:00:00,163.94,163.98,163.9,163.97,31173.0,150.9996,151.0364,150.9627,151.0272,31173.0
2019-12-26 14:05:00,163.97,163.97,163.95,163.96,10800.0,151.0272,151.0272,151.0088,151.018,10800.0
2019-12-26 14:10:00,163.97,163.97,163.96,163.96,11667.0,151.0272,151.0272,151.018,151.018,11667.0
2019-12-26 14:15:00,163.97,163.97,163.94,163.94,12241.0,151.0272,151.0272,150.9996,150.9996,12241.0
2019-12-26 14:20:00,163.94,163.94,163.9,163.92,8819.0,150.9996,150.9996,150.9627,150.9811,8819.0
2019-12-26 14:25:00,163.91,163.92,163.91,163.92,7821.0,150.9719,150.9811,150.9719,150.9811,7821.0
2019-12-26 14:30:00,163.92,163.92,163.9,163.91,10974.0,150.9811,150.9811,150.9627,150.9719,10974.0
2019-12-26 14:35:00,163.91,163.92,163.89,163.9,12047.0,150.9719,150.9811,150.9535,150.9627,12047.0
2019-12-26 14:40:00,163.9,163.9,163.87,163.88,9777.0,150.9627,150.9627,150.9351,150.9443,9777.0
2019-12-26 14:45:00,163.88,163.9,163.87,163.9,19653.0,150.9443,150.9627,150.9351,150.9627,19653.0
2019-12-26 14:50:00,163.89,163.9,163.88,163.88,14443.0,150.9535,150.9627,150.9443,150.9443,14443.0
2019-12-26 14:55:00,163.89,163.9,163.86,163.87,10145.0,150.9535,150.9627,150.9259,150.9351,10145.0
2019-12-26 15:00:00,163.87,163.89,163.85,163.86,24640.0,150.9351,150.9535,150.9167,150.9259,24640.0
2019-12-26 15:05:00,163.86,163.87,163.85,163.86,7229.0,150.9259,150.9351,150.9167,150.9259,7229.0
2019-12-26 15:10:00,163.85,163.87,163.83,163.84,18464.0,150.9167,150.9351,150.8982,150.9074,18464.0
2019-12-26 15:15:00,163.84,163.87,163.84,163.87,12480.0,150.9074,150.9351,150.9074,150.9351,12480.0
2019-12-26 15:20:00,163.86,163.9,163.86,163.88,13834.0,150.9259,150.9627,150.9259,150.9443,13834.0
2019-12-26 15:25:00,163.88,163.88,163.83,163.86,21673.0,150.9443,150.9443,150.8982,150.9259,21673.0
2019-12-26 15:30:00,163.85,163.86,163.77,163.79,26248.0,150.9167,150.9259,150.843,150.8614,26248.0
2019-12-26 15:35:00,163.81,163.83,163.8,163.82,27379.0,150.8798,150.8982,150.8706,150.889,27379.0
2019-12-26 15:40:00,163.83,163.98,163.82,163.97,113661.0,150.8982,151.0364,150.889,151.0272,113661.0
2019-12-26 15:45:00,163.96,164.0,163.92,163.95,261179.0,151.018,151.0548,150.9811,151.0088,261179.0
2019-12-26 15:50:00,163.95,164.05,163.92,164.04,32445.0,151.0088,151.1009,150.9811,151.0917,32445.0
2019-12-26 15:55:00,164.05,164.2,164.0,164.18,99267.0,151.1009,151.239,151.0548,151.2206,99267.0
2019-12-27 09:30:00,164.61,164.68,164.48,164.49,85682.0,151.6167,151.6811,151.4969,151.5061,85682.0
2019-12-27 09:35:00,164.5,164.51,164.42,164.43,36961.0,151.5154,151.5246,151.4417,151.4509,36961.0
2019-12-27 09:40:00,164.43,164.49,164.36,164.36,21981.0,151.4509,151.5061,151.3864,151.3864,21981.0
2019-12-27 09:45:00,164.38,164.39,164.29,164.3,39486.0,151.4048,151.414,151.3219,151.3311,39486.0
2019-12-27 09:50:00,164.28,164.28,164.17,164.17,28212.0,151.3127,151.3127,151.2114,151.2114,28212.0
2019-12-27 09:55:00,164.17,164.18,163.89,163.92,33296.0,151.2114,151.2206,150.9535,150.9811,33296.0
2019-12-27 10:00:00,163.91,164.01,163.89,163.98,109436.0,150.9719,151.064,150.9535,151.0364,109436.0
2019-12-27 10:05:00,163.97,164.09,163.95,164.06,38119.0,151.0272,151.1377,151.0088,151.1101,38119.0
2019-12-27 10:10:00,164.07,164.1,164.03,164.1,58907.0,151.1193,151.1469,151.0825,151.1469,58907.0
2019-12-27 10:15:00,164.09,164.15,164.05,164.13,49628.0,151.1377,151.193,151.1009,151.1746,49628.0
2019-12-27 10:20:00,164.14,164.2,164.12,164.18,43574.0,151.1838,151.239,151.1653,151.2206,43574.0
2019-12-27 10:25:00,164.18,164.2,164.15,164.17,24940.0,151.2206,151.239,151.193,151.2114,24940.0
2019-12-27 10:30:00,164.17,164.19,164.09,164.13,36170.0,151.2114,151.2298,151.1377,151.1746,36170.0
2019-12-27 10:35:00,164.14,164.19,164.12,164.14,36111.0,151.1838,151.2298,151.1653,151.1838,36111.0
2019-12-27 10:40:00,164.15,164.18,164.13,164.17,26516.0,151.193,151.2206,151.1746,151.2114,26516.0
2019-12-27 10:45:00,164.17,164.24,164.16,164.24,38415.0,151.2114,151.2759,151.2022,151.2759,38415.0
2019-12-27 10:50:00,164.24,164.3,164.22,164.28,26328.0,151.2759,151.3311,151.2575,151.3127,26328.0
2019-12-27 10:55:00,164.28,164.31,164.28,164.28,22884.0,151.3127,151.3403,151.3127,151.3127,22884.0
2019-12-27 11:00:00,164.29,164.35,164.29,164.33,24497.0,151.3219,151.3772,151.3219,151.3588,24497.0
2019-12-27 11:05:00,164.33,164.37,164.33,164.34,24502.0,151.3588,151.3956,151.3588,151.368,24502.0
2019-12-27 11:10:00,164.34,164.38,164.31,164.34,18667.0,151.368,151.4048,151.3403,151.368,18667.0
2019-12-27 11:15:00,164.35,164.35,164.31,164.34,36283.0,151.3772,151.3772,151.3403,151.368,36283.0
2019-12-27 11:20:00,164.35,164.39,164.33,164.33,23780.0,151.3772,151.414,151.3588,151.3588,23780.0
2019-12-27 11:25:00,164.33,164.37,164.33,164.35,15873.0,151.3588,151.3956,151.3588,151.3772,15873.0
2019-12-27 11:30:00,164.34,164.4,164.34,164.38,22126.0,151.368,151.4232,151.368,151.4048,22126.0
2019-12-27 11:35:00,164.39,164.4,164.33,164.36,40184.0,151.414,151.4232,151.3588,151.3864,40184.0
2019-12-27 11:40:00,164.36,164.43,164.35,164.41,24225.0,151.3864,151.4509,151.3772,151.4325,24225.0
2019-12-27 11:45:00,164.4,164.41,164.37,164.37,18707.0,151.4232,151.4325,151.3956,151.3956,18707.0
2019-12-27 11:50:00,164.37,164.38,164.36,164.37,21802.0,151.3956,151.4048,151.3864,151.3956,21802.0
2019-12-27 11:55:00,164.38,164.4,164.34,164.34,11330.0,151.4048,151.4232,151.368,151.368,11330.0
2019-12-27 12:00:00,164.34,164.38,164.27,164.28,21423.0,151.368,151.4048,151.3035,151.3127,21423.0
2019-12-27 12:05:00,164.28,164.28,164.23,164.24,26307.0,151.3127,151.3127,151.2667,151.2759,26307.0
2019-12-27 12:10:00,164.25,164.29,164.25,164.27,17965.0,151.2851,151.3219,151.2851,151.3035,17965.0
2019-12-27 12:15:00,164.29,164.31,164.27,164.31,43408.0,151.3219,151.3403,151.3035,151.3403,43408.0
2019-12-27 12:20:00,164.3,164.32,164.19,164.19,23892.0,151.3311,151.3496,151.2298,151.2298,23892.0
2019-12-27 12:25:00,164.19,164.22,164.18,164.19,19645.0,151.2298,151.2575,151.2206,151.2298,19645.0
2019-12-27 12:30:00,164.2,164.21,164.17,164.18,16573.0,151.239,151.2482,151.2114,151.2206,16573.0
2019-12-27 12:35:00,164.18,164.22,164.18,164.21,25099.0,151.2206,151.2575,151.2206,151.2482,25099.0
2019-12-27 12:40:00,164.2,164.22,164.16,164.22,14270.0,151.239,151.2575,151.2022,151.2575,14270.0
2019-12-27 12:45:00,164.22,164.27,164.22,164.27,20841.0,151.2575,151.3035,151.2575,151.3035,20841.0
2019-12-27 12:50:00,164.27,164.28,164.24,164.25,15459.0,151.3035,151.3127,151.2759,151.2851,15459.0
2019-12-27 12:55:00,164.26,164.3,164.24,164.3,52119.0,151.2943,151.3311,151.2759,151.3311,52119.0
2019-12-27 13:00:00,164.3,164.31,164.27,164.29,24718.0,151.3311,151.3403,151.3035,151.3219,24718.0
2019-12-27 13:05:00,164.31,164.33,164.29,164.3,15384.0,151.3403,151.3588,151.3219,151.3311,15384.0
2019-12-27 13:10:00,164.31,164.32,164.25,164.25,16835.0,151.3403,151.3496,151.2851,151.2851,16835.0
2019-12-27 13:15:00,164.25,164.27,164.21,164.21,25511.0,151.2851,151.3035,151.2482,151.2482,25511.0
2019-12-27 13:20:00,164.22,164.25,164.21,164.21,15281.0,151.2575,151.2851,151.2482,151.2482,15281.0
2019-12-27 13:25:00,164.21,164.23,164.15,164.15,19712.0,151.2482,151.2667,151.193,151.193,19712.0
2019-12-27 13:30:00,164.15,164.19,164.13,164.17,11022.0,151.193,151.2298,151.1746,151.2114,11022.0
2019-12-27 13:35:00,164.18,164.2,164.17,164.19,27608.0,151.2206,151.239,151.2114,151.2298,27608.0
2019-12-27 13:40:00,164.19,164.19,164.15,164.16,10902.0,151.2298,151.2298,151.193,151.2022,10902.0
2019-12-27 13:45:00,164.16,164.18,164.15,164.16,7143.0,151.2022,151.2206,151.193,151.2022,7143.0
2019-12-27 13:50:00,164.16,164.16,164.11,164.14,17511.0,151.2022,151.2022,151.1561,151.1838,17511.0
2019-12-27 13:55:00,164.15,164.17,164.13,164.14,10092.0,151.193,151.2114,151.1746,151.1838,10092.0
2019-12-27 14:00:00,164.14,164.19,164.14,164.19,26575.0,151.1838,151.2298,151.1838,151.2298,26575.0
2019-12-27 14:05:00,164.19,164.19,164.17,164.19,13776.0,151.2298,151.2298,151.2114,151.2298,13776.0
2019-12-27 14:10:00,164.19,164.21,164.15,164.21,15560.0,151.2298,151.2482,151.193,151.2482,15560.0
2019-12-27 14:15:00,164.21,164.21,164.16,164.19,11331.0,151.2482,151.2482,151.2022,151.2298,11331.0
2019-12-27 14:20:00,164.19,164.23,164.19,164.23,10273.0,151.2298,151.2667,151.2298,151.2667,10273.0
2019-12-27 14:25:00,164.23,164.24,164.2,164.22,47598.0,151.2667,151.2759,151.239,151.2575,47598.0
2019-12-27 14:30:00,164.23,164.26,164.22,164.25,13761.0,151.2667,151.2943,151.2575,151.2851,13761.0
2019-12-27 14:35:00,164.25,164.25,164.22,164.25,9254.0,151.2851,151.2851,151.2575,151.2851,9254.0
2019-12-27 14:40:00,164.25,164.3,164.24,164.28,10535.0,151.2851,151.3311,151.2759,151.3127,10535.0
2019-12-27 14:45:00,164.28,164.29,164.25,164.28,15468.0,151.3127,151.3219,151.2851,151.3127,15468.0
2019-12-27 14:50:00,164.27,164.31,164.26,164.27,18160.0,151.3035,151.3403,151.2943,151.3035,18160.0
2019-12-27 14:55:00,164.26,164.29,164.26,164.29,12900.0,151.2943,151.3219,151.2943,151.3219,12900.0
2019-12-27 15:00:00,164.28,164.3,164.21,164.21,19313.0,151.3127,151.3311,151.2482,151.2482,19313.0
2019-12-27 15:05:00,164.21,164.25,164.21,164.21,10931.0,151.2482,151.2851,151.2482,151.2482,10931.0
2019-12-27 15:10:00,164.21,164.23,164.19,164.2,23220.0,151.2482,151.2667,151.2298,151.239,23220.0
2019-12-27 15:15:00,164.21,164.25,164.19,164.25,18084.0,151.2482,151.2851,151.2298,151.2851,18084.0
2019-12-27 15:20:00,164.25,164.25,164.2,164.2,8955.0,151.2851,151.2851,151.239,151.239,8955.0
2019-12-27 15:25:00,164.21,164.21,164.15,164.15,13606.0,151.2482,151.2482,151.193,151.193,13606.0
2019-12-27 15:30:00,164.17,164.18,164.13,164.14,33621.0,151.2114,151.2206,151.1746,151.1838,33621.0
2019-12-27 15:35:00,164.13,164.18,164.13,164.15,24539.0,151.1746,151.2206,151.1746,151.193,24539.0
2019-12-27 15:40:00,164.14,164.15,163.98,163.99,23889.0,151.1838,151.193,151.0364,151.0456,23889.0
2019-12-27 15:45:00,163.98,164.04,163.9,163.9,47182.0,151.0364,151.0917,150.9627,150.9627,47182.0
2019-12-27 15:50:00,163.91,164.01,163.8,164.01,62005.0,150.9719,151.064,150.8706,151.064,62005.0
2019-12-27 15:55:00,164.02,164.1,164.02,164.07,47479.0,151.0732,151.1469,151.0732,151.1193,47479.0
2019-12-30 09:30:00,164.3,164.38,163.82,163.88,736971.0,151.3311,151.4048,150.889,150.9443,736971.0
2019-12-30 09:35:00,163.87,163.87,163.52,163.56,130934.0,150.9351,150.9351,150.6127,150.6495,130934.0
2019-12-30 09:40:00,163.56,163.61,163.38,163.39,128806.0,150.6495,150.6956,150.4838,150.493,128806.0
2019-12-30 09:45:00,163.38,163.46,163.28,163.29,124938.0,150.4838,150.5574,150.3917,150.4009,124938.0
2019-12-30 09:50:00,163.28,163.44,163.24,163.44,81310.0,150.3917,150.539,150.3548,150.539,81310.0
2019-12-30 09:55:00,163.44,163.48,163.29,163.35,70376.0,150.539,150.5759,150.4009,150.4561,70376.0
2019-12-30 10:00:00,163.36,163.43,163.33,163.36,114723.0,150.4653,150.5298,150.4377,150.4653,114723.0
2019-12-30 10:05:00,163.34,163.45,163.34,163.38,27715.0,150.4469,150.5482,150.4469,150.4838,27715.0
2019-12-30 10:10:00,163.39,163.39,163.02,163.05,79363.0,150.493,150.493,150.1522,150.1798,79363.0
2019-12-30 10:15:00,163.01,163.12,162.91,163.01,39760.0,150.143,150.2443,150.0509,150.143,39760.0
2019-12-30 10:20:00,163.03,163.16,163.01,163.02,17935.0,150.1614,150.2811,150.143,150.1522,17935.0
2019-12-30 10:25:00,163.01,163.09,162.95,163.08,87946.0,150.143,150.2166,150.0877,150.2074,87946.0
2019-12-30 10:30:00,163.08,163.09,162.97,163.0,68089.0,150.2074,150.2166,150.1061,150.1338,68089.0
2019-12-30 10:35:00,162.98,163.17,162.98,163.16,32306.0,150.1153,150.2903,150.1153,150.2811,32306.0
2019-12-30 10:40:00,163.15,163.24,163.13,163.17,17071.0,150.2719,150.3548,150.2535,150.2903,17071.0
2019-12-30 10:45:00,163.18,163.23,163.14,163.15,23445.0,150.2995,150.3456,150.2627,150.2719,23445.0
2019-12-30 10:50:00,163.15,163.23,163.09,163.23,49025.0,150.2719,150.3456,150.2166,150.3456,49025.0
2019-12-30 10:55:00,163.25,163.26,163.16,163.26,24495.0,150.364,150.3732,150.2811,150.3732,24495.0
2019-12-30 11:00:00,163.25,163.27,163.1,163.12,45897.0,150.364,150.3824,150.2259,150.2443,45897.0
2019-12-30 11:05:00,163.15,163.16,163.06,163.09,42548.0,150.2719,150.2811,150.189,150.2166,42548.0
2019-12-30 11:10:00,163.09,163.25,163.08,163.24,61006.0,150.2166,150.364,150.2074,150.3548,61006.0
2019-12-30 11:15:00,163.25,163.33,163.22,163.31,91259.0,150.364,150.4377,150.3364,150.4193,91259.0
2019-12-30 11:20:00,163.31,163.39,163.29,163.38,19183.0,150.4193,150.493,150.4009,150.4838,19183.0
2019-12-30 11:25:00,163.38,163.39,163.32,163.35,23129.0,150.4838,150.493,150.4285,150.4561,23129.0
2019-12-30 11:30:00,163.34,163.34,163.25,163.25,91578.0,150.4469,150.4469,150.364,150.364,91578.0
2019-12-30 11:35:00,163.25,163.33,163.24,163.31,125592.0,150.364,150.4377,150.3548,150.4193,125592.0
2019-12-30 11:40:00,163.31,163.4,163.28,163.4,84944.0,150.4193,150.5022,150.3917,150.5022,84944.0
2019-12-30 11:45:00,163.39,163.48,163.38,163.46,35664.0,150.493,150.5759,150.4838,150.5574,35664.0
2019-12-30 11:50:00,163.47,163.47,163.43,163.45,76737.0,150.5667,150.5667,150.5298,150.5482,76737.0
2019-12-30 11:55:00,163.44,163.45,163.39,163.41,7655.0,150.539,150.5482,150.493,150.5114,7655.0
2019-12-30 12:00:00,163.41,163.46,163.38,163.43,16159.0,150.5114,150.5574,150.4838,150.5298,16159.0
2019-12-30 12:05:00,163.44,163.5,163.42,163.47,23067.0,150.539,150.5943,150.5206,150.5667,23067.0
2019-12-30 12:10:00,163.47,163.5,163.47,163.5,118755.0,150.5667,150.5943,150.5667,150.5943,118755.0
2019-12-30 12:15:00,163.49,163.55,163.49,163.54,12493.0,150.5851,150.6403,150.5851,150.6311,12493.0
2019-12-30 12:20:00,163.53,163.55,163.49,163.52,87198.0,150.6219,150.6403,150.5851,150.6127,87198.0
2019-12-30 12:25:00,163.52,163.63,163.5,163.62,40879.0,150.6127,150.714,150.5943,150.7048,40879.0
2019-12-30 12:30:00,163.61,163.67,163.6,163.66,18841.0,150.6956,150.7509,150.6864,150.7417,18841.0
2019-12-30 12:35:00,163.64,163.68,163.63,163.66,19918.0,150.7232,150.7601,150.714,150.7417,19918.0
2019-12-30 12:40:00,163.66,163.67,163.62,163.63,11038.0,150.7417,150.7509,150.7048,150.714,11038.0
2019-12-30 12:45:00,163.64,163.69,163.63,163.67,9247.0,150.7232,150.7693,150.714,150.7509,9247.0
2019-12-30 12:50:00,163.67,163.72,163.66,163.67,20123.0,150.7509,150.7969,150.7417,150.7509,20123.0
2019-12-30 12:55:00,163.67,163.7,163.61,163.62,16128.0,150.7509,150.7785,150.6956,150.7048,16128.0
2019-12-30 13:00:00,163.61,163.65,163.52,163.53,19802.0,150.6956,150.7324,150.6127,150.6219,19802.0
2019-12-30 13:05:00,163.53,163.59,163.52,163.55,12808.0,150.6219,150.6772,150.6127,150.6403,12808.0
2019-12-30 13:10:00,163.54,163.59,163.53,163.59,18071.0,150.6311,150.6772,150.6219,150.6772,18071.0
2019-12-30 13:15:00,163.59,163.61,163.54,163.55,20350.0,150.6772,150.6956,150.6311,150.6403,20350.0
2019-12-30 13:20:00,163.55,163.59,163.53,163.56,12032.0,150.6403,150.6772,150.6219,150.6495,12032.0
2019-12-30 13:25:00,163.55,163.57,163.5,163.5,10426.0,150.6403,150.6588,150.5943,150.5943,10426.0
2019-12-30 13:30:00,163.5,163.53,163.49,163.49,23156.0,150.5943,150.6219,150.5851,150.5851,23156.0
2019-12-30 13:35:00,163.49,163.54,163.49,163.53,14767.0,150.5851,150.6311,150.5851,150.6219,14767.0
2019-12-30 13:40:00,163.53,163.54,163.51,163.52,22007.0,150.6219,150.6311,150.6035,150.6127,22007.0
2019-12-30 13:45:00,163.53,163.55,163.46,163.49,17110.0,150.6219,150.6403,150.5574,150.5851,17110.0
2019-12-30 13:50:00,163.49,163.55,163.48,163.5,15578.0,150.5851,150.6403,150.5759,150.5943,15578.0
2019-12-30 13:55:00,163.51,163.59,163.5,163.56,20773.0,150.6035,150.6772,150.5943,150.6495,20773.0
2019-12-30 14:00:00,163.55,163.55,163.38,163.41,17167.0,150.6403,150.6403,150.4838,150.5114,17167.0
2019-12-30 14:05:00,163.4,163.41,163.37,163.39,38119.0,150.5022,150.5114,150.4745,150.493,38119.0
2019-12-30 14:10:00,163.38,163.4,163.35,163.36,21641.0,150.4838,150.5022,150.4561,150.4653,21641.0
2019-12-30 14:15:00,163.36,163.37,163.35,163.36,11612.0,150.4653,150.4745,150.4561,150.4653,11612.0
2019-12-30 14:20:00,163.35,163.36,163.27,163.28,28635.0,150.4561,150.4653,150.3824,150.3917,28635.0
2019-12-30 14:25:00,163.28,163.34,163.26,163.33,17401.0,150.3917,150.4469,150.3732,150.4377,17401.0
2019-12-30 14:30:00,163.33,163.33,163.26,163.28,19922.0,150.4377,150.4377,150.3732,150.3917,19922.0
2019-12-30 14:35:00,163.27,163.28,163.24,163.25,22027.0,150.3824,150.3917,150.3548,150.364,22027.0
2019-12-30 14:40:00,163.26,163.29,163.23,163.27,101953.0,150.3732,150.4009,150.3456,150.3824,101953.0
2019-12-30 14:45:00,163.27,163.31,163.23,163.3,6233.0,150.3824,150.4193,150.3456,150.4101,6233.0
2019-12-30 14:50:00,163.29,163.31,163.28,163.29,18193.0,150.4009,150.4193,150.3917,150.4009,18193.0
2019-12-30 14:55:00,163.28,163.31,163.23,163.25,14801.0,150.3917,150.4193,150.3456,150.364,14801.0
2019-12-30 15:00:00,163.25,163.3,163.19,163.3,29118.0,150.364,150.4101,150.3088,150.4101,29118.0
2019-12-30 15:05:00,163.3,163.36,163.28,163.33,16700.0,150.4101,150.4653,150.3917,150.4377,16700.0
2019-12-30 15:10:00,163.31,163.33,163.29,163.3,21176.0,150.4193,150.4377,150.4009,150.4101,21176.0
2019-12-30 15:15:00,163.29,163.38,163.29,163.33,12020.0,150.4009,150.4838,150.4009,150.4377,12020.0
2019-12-30 15:20:00,163.33,163.38,163.33,163.35,16174.0,150.4377,150.4838,150.4377,150.4561,16174.0
2019-12-30 15:25:00,163.35,163.37,163.32,163.36,12991.0,150.4561,150.4745,150.4285,150.4653,12991.0
2019-12-30 15:30:00,163.36,163.38,163.23,163.25,20547.0,150.4653,150.4838,150.3456,150.364,20547.0
2019-12-30 15:35:00,163.25,163.32,163.23,163.25,83563.0,150.364,150.4285,150.3456,150.364,83563.0
2019-12-30 15:40:00,163.27,163.29,163.18,163.22,25334.0,150.3824,150.4009,150.2995,150.3364,25334.0
2019-12-30 15:45:00,163.21,163.24,163.15,163.22,41659.0,150.3272,150.3548,150.2719,150.3364,41659.0
2019-12-30 15:50:00,163.21,163.21,163.11,163.16,51240.0,150.3272,150.3272,150.2351,150.2811,51240.0
2019-12-30 15:55:00,163.15,163.22,163.02,163.22,137402.0,150.2719,150.3364,150.1522,150.3364,137402.0
2019-12-31 09:30:00,163.0,163.2,162.72,163.05,136151.0,150.1338,150.318,149.8759,150.1798,136151.0
2019-12-31 09:35:00,163.08,163.35,163.08,163.3,34241.0,150.2074,150.4561,150.2074,150.4101,34241.0
2019-12-31 09:40:00,163.3,163.34,163.26,163.28,33252.0,150.4101,150.4469,150.3732,150.3917,33252.0
2019-12-31 09:45:00,163.28,163.5,163.28,163.47,22832.0,150.3917,150.5943,150.3917,150.5667,22832.0
2019-12-31 09:50:00,163.46,163.46,163.38,163.4,17342.0,150.5574,150.5574,150.4838,150.5022,17342.0
2019-12-31 09:55:00,163.39,163.45,163.36,163.4,18123.0,150.493,150.5482,150.4653,150.5022,18123.0
2019-12-31 10:00:00,163.42,163.45,163.28,163.32,64977.0,150.5206,150.5482,150.3917,150.4285,64977.0
2019-12-31 10:05:00,163.31,163.35,163.21,163.32,30789.0,150.4193,150.4561,150.3272,150.4285,30789.0
2019-12-31 10:10:00,163.34,163.37,163.25,163.31,23649.0,150.4469,150.4745,150.364,150.4193,23649.0
2019-12-31 10:15:00,163.31,163.38,163.3,163.35,26772.0,150.4193,150.4838,150.4101,150.4561,26772.0
2019-12-31 10:20:00,163.34,163.36,163.29,163.3,85103.0,150.4469,150.4653,150.4009,150.4101,85103.0
2019-12-31 10:25:00,163.31,163.31,163.18,163.18,77539.0,150.4193,150.4193,150.2995,150.2995,77539.0
2019-12-31 10:30:00,163.16,163.2,163.09,163.13,70498.0,150.2811,150.318,150.2166,150.2535,70498.0
2019-12-31 10:35:00,163.13,163.23,163.13,163.2,90862.0,150.2535,150.3456,150.2535,150.318,90862.0
2019-12-31 10:40:00,163.19,163.19,163.1,163.12,13321.0,150.3088,150.3088,150.2259,150.2443,13321.0
2019-12-31 10:45:00,163.13,163.15,163.04,163.06,26002.0,150.2535,150.2719,150.1706,150.189,26002.0
2019-12-31 10:50:00,163.06,163.06,162.98,163.06,41209.0,150.189,150.189,150.1153,150.189,41209.0
2019-12-31 10:55:00,163.06,163.08,162.99,162.99,20475.0,150.189,150.2074,150.1245,150.1245,20475.0
2019-12-31 11:00:00,162.97,163.09,162.97,163.07,21699.0,150.1061,150.2166,150.1061,150.1982,21699.0
2019-12-31 11:05:00,163.09,163.13,163.06,163.07,17698.0,150.2166,150.2535,150.189,150.1982,17698.0
2019-12-31 11:10:00,163.07,163.12,163.05,163.08,16244.0,150.1982,150.2443,150.1798,150.2074,16244.0
2019-12-31 11:15:00,163.07,163.12,163.02,163.12,19628.0,150.1982,150.2443,150.1522,150.2443,19628.0
2019-12-31 11:20:00,163.13,163.13,163.07,163.08,16465.0,150.2535,150.2535,150.1982,150.2074,16465.0
2019-12-31 11:25:00,163.09,163.12,163.05,163.05,39676.0,150.2166,150.2443,150.1798,150.1798,39676.0
2019-12-31 11:30:00,163.05,163.05,162.94,162.98,36731.0,150.1798,150.1798,150.0785,150.1153,36731.0
2019-12-31 11:35:00,162.99,163.05,162.98,163.03,22397.0,150.1245,150.1798,150.1153,150.1614,22397.0
2019-12-31 11:40:00,163.04,163.1,163.01,163.1,21761.0,150.1706,150.2259,150.143,150.2259,21761.0
2019-12-31 11:45:00,163.11,163.22,163.1,163.17,15929.0,150.2351,150.3364,150.2259,150.2903,15929.0
2019-12-31 11:50:00,163.16,163.19,163.13,163.13,12117.0,150.2811,150.3088,150.2535,150.2535,12117.0
2019-12-31 11:55:00,163.12,163.14,163.09,163.13,9061.0,150.2443,150.2627,150.2166,150.2535,9061.0
2019-12-31 12:00:00,163.11,163.14,163.06,163.11,15869.0,150.2351,150.2627,150.189,150.2351,15869.0
2019-12-31 12:05:00,163.12,163.17,163.04,163.1,24991.0,150.2443,150.2903,150.1706,150.2259,24991.0
2019-12-31 12:10:00,163.1,163.11,163.04,163.07,27182.0,150.2259,150.2351,150.1706,150.1982,27182.0
2019-12-31 12:15:00,163.06,163.1,163.05,163.05,15756.0,150.189,150.2259,150.1798,150.1798,15756.0
2019-12-31 12:20:00,163.05,163.07,163.03,163.05,12469.0,150.1798,150.1982,150.1614,150.1798,12469.0
2019-12-31 12:25:00,163.05,163.14,163.04,163.14,18003.0,150.1798,150.2627,150.1706,150.2627,18003.0
2019-12-31 12:30:00,163.14,163.18,163.11,163.16,21016.0,150.2627,150.2995,150.2351,150.2811,21016.0
2019-12-31 12:35:00,163.15,163.18,163.13,163.15,14092.0,150.2719,150.2995,150.2535,150.2719,14092.0
2019-12-31 12:40:00,163.15,163.19,163.15,163.17,38676.0,150.2719,150.3088,150.2719,150.2903,38676.0
2019-12-31 12:45:00,163.17,163.17,163.11,163.16,13039.0,150.2903,150.2903,150.2351,150.2811,13039.0
2019-12-31 12:50:00,163.16,163.18,163.13,163.17,20928.0,150.2811,150.2995,150.2535,150.2903,20928.0
2019-12-31 12:55:00,163.18,163.19,163.14,163.14,5153.0,150.2995,150.3088,150.2627,150.2627,5153.0
2019-12-31 13:00:00,163.13,163.19,163.13,163.15,14082.0,150.2535,150.3088,150.2535,150.2719,14082.0
2019-12-31 13:05:00,163.14,163.19,163.14,163.18,6652.0,150.2627,150.3088,150.2627,150.2995,6652.0
2019-12-31 13:10:00,163.19,163.21,163.19,163.19,10953.0,150.3088,150.3272,150.3088,150.3088,10953.0
2019-12-31 13:15:00,163.19,163.2,163.13,163.14,10450.0,150.3088,150.318,150.2535,150.2627,10450.0
2019-12-31 13:20:00,163.14,163.18,163.14,163.17,13719.0,150.2627,150.2995,150.2627,150.2903,13719.0
2019-12-31 13:25:00,163.16,163.18,163.14,163.15,6441.0,150.2811,150.2995,150.2627,150.2719,6441.0
2019-12-31 13:30:00,163.17,163.2,163.16,163.2,6683.0,150.2903,150.318,150.2811,150.318,6683.0
2019-12-31 13:35:00,163.21,163.23,163.18,163.23,10373.0,150.3272,150.3456,150.2995,150.3456,10373.0
2019-12-31 13:40:00,163.24,163.26,163.22,163.22,10015.0,150.3548,150.3732,150.3364,150.3364,10015.0
2019-12-31 13:45:00,163.22,163.26,163.21,163.25,11224.0,150.3364,150.3732,150.3272,150.364,11224.0
2019-12-31 13:50:00,163.25,163.26,163.23,163.26,16664.0,150.364,150.3732,150.3456,150.3732,16664.0
2019-12-31 13:55:00,163.26,163.28,163.25,163.27,12628.0,150.3732,150.3917,150.364,150.3824,12628.0
2019-12-31 14:00:00,163.27,163.27,163.22,163.25,9562.0,150.3824,150.3824,150.3364,150.364,9562.0
2019-12-31 14:05:00,163.25,163.3,163.25,163.25,12903.0,150.364,150.4101,150.364,150.364,12903.0
2019-12-31 14:10:00,163.27,163.28,163.22,163.22,13320.0,150.3824,150.3917,150.3364,150.3364,13320.0
2019-12-31 14:15:00,163.23,163.26,163.2,163.24,14395.0,150.3456,150.3732,150.318,150.3548,14395.0
2019-12-31 14:20:00,163.24,163.31,163.24,163.3,14506.0,150.3548,150.4193,150.3548,150.4101,14506.0
2019-12-31 14:25:00,163.3,163.33,163.29,163.33,28859.0,150.4101,150.4377,150.4009,150.4377,28859.0
2019-12-31 14:30:00,163.33,163.34,163.31,163.33,7230.0,150.4377,150.4469,150.4193,150.4377,7230.0
2019-12-31 14:35:00,163.34,163.36,163.32,163.33,11837.0,150.4469,150.4653,150.4285,150.4377,11837.0
2019-12-31 14:40:00,163.32,163.36,163.32,163.33,9947.0,150.4285,150.4653,150.4285,150.4377,9947.0
2019-12-31 14:45:00,163.34,163.34,163.31,163.31,7527.0,150.4469,150.4469,150.4193,150.4193,7527.0
2019-12-31 14:50:00,163.31,163.32,163.27,163.27,4762.0,150.4193,150.4285,150.3824,150.3824,4762.0
2019-12-31 14:55:00,163.28,163.29,163.25,163.29,11358.0,150.3917,150.4009,150.364,150.4009,11358.0
2019-12-31 15:00:00,163.26,163.34,163.24,163.34,11942.0,150.3732,150.4469,150.3548,150.4469,11942.0
2019-12-31 15:05:00,163.33,163.33,163.3,163.31,3611.0,150.4377,150.4377,150.4101,150.4193,3611.0
2019-12-31 15:10:00,163.31,163.39,163.3,163.37,8313.0,150.4193,150.493,150.4101,150.4745,8313.0
2019-12-31 15:15:00,163.36,163.45,163.31,163.41,43653.0,150.4653,150.5482,150.4193,150.5114,43653.0
2019-12-31 15:20:00,163.41,163.46,163.4,163.41,27718.0,150.5114,150.5574,150.5022,150.5114,27718.0
2019-12-31 15:25:00,163.44,163.47,163.4,163.46,32917.0,150.539,150.5667,150.5022,150.5574,32917.0
2019-12-31 15:30:00,163.46,163.53,163.46,163.53,20548.0,150.5574,150.6219,150.5574,150.6219,20548.0
2019-12-31 15:35:00,163.53,163.53,163.46,163.49,13218.0,150.6219,150.6219,150.5574,150.5851,13218.0
2019-12-31 15:40:00,163.5,163.59,163.49,163.59,19209.0,150.5943,150.6772,150.5851,150.6772,19209.0
2019-12-31 15:45:00,163.58,163.61,163.51,163.54,19852.0,150.668,150.6956,150.6035,150.6311,19852.0
2019-12-31 15:50:00,163.56,163.65,163.45,163.64,124456.0,150.6495,150.7324,150.5482,150.7232,124456.0
2019-12-31 15:55:00,163.65,163.76,163.56,163.61,243413.0,150.7324,150.8338,150.6495,150.6956,243413.0
2020-01-02 09:30:00,164.68,164.68,164.38,164.56,176258.0,151.6811,151.6811,151.4048,151.5706,176258.0
2020-01-02 09:35:00,164.53,164.71,164.53,164.61,53350.0,151.543,151.7088,151.543,151.6167,53350.0
2020-01-02 09:40:00,164.63,164.68,164.55,164.6,53742.0,151.6351,151.6811,151.5614,151.6075,53742.0
2020-01-02 09:45:00,164.62,164.64,164.45,164.46,31681.0,151.6259,151.6443,151.4693,151.4785,31681.0
2020-01-02 09:50:00,164.46,164.52,164.38,164.43,62419.0,151.4785,151.5338,151.4048,151.4509,62419.0
2020-01-02 09:55:00,164.41,164.57,164.39,164.54,18381.0,151.4325,151.5798,151.414,151.5522,18381.0
2020-01-02 10:00:00,164.55,164.55,164.33,164.39,40472.0,151.5614,151.5614,151.3588,151.414,40472.0
2020-01-02 10:05:00,164.37,164.41,164.32,164.38,49362.0,151.3956,151.4325,151.3496,151.4048,49362.0
2020-01-02 10:10:00,164.37,164.4,164.13,164.13,64257.0,151.3956,151.4232,151.1746,151.1746,64257.0
2020-01-02 10:15:00,164.11,164.12,163.94,164.05,57573.0,151.1561,151.1653,150.9996,151.1009,57573.0
2020-01-02 10:20:00,164.05,164.07,163.88,163.98,44376.0,151.1009,151.1193,150.9443,151.0364,44376.0
2020-01-02 10:25:00,163.97,164.05,163.9,164.05,135874.0,151.0272,151.1009,150.9627,151.1009,135874.0
2020-01-02 10:30:00,164.07,164.08,163.94,164.04,83061.0,151.1193,151.1285,150.9996,151.0917,83061.0
2020-01-02 10:35:00,164.04,164.04,163.89,163.93,109820.0,151.0917,151.0917,150.9535,150.9903,109820.0
2020-01-02 10:40:00,163.93,164.05,163.91,164.03,31637.0,150.9903,151.1009,150.9719,151.0825,31637.0
2020-01-02 10:45:00,164.05,164.07,163.88,163.98,27738.0,151.1009,151.1193,150.9443,151.0364,27738.0
2020-01-02 10:50:00,164.0,164.05,163.94,164.05,31801.0,151.0548,151.1009,150.9996,151.1009,31801.0
2020-01-02 10:55:00,164.05,164.22,164.05,164.2,49601.0,151.1009,151.2575,151.1009,151.239,49601.0
2020-01-02 11:00:00,164.17,164.23,164.14,164.17,27500.0,151.2114,151.2667,151.1838,151.2114,27500.0
2020-01-02 11:05:00,164.16,164.21,164.12,164.19,19646.0,151.2022,151.2482,151.1653,151.2298,19646.0
2020-01-02 11:10:00,164.17,164.23,164.17,164.21,29327.0,151.2114,151.2667,151.2114,151.2482,29327.0
2020-01-02 11:15:00,164.2,164.22,164.12,164.13,18940.0,151.239,151.2575,151.1653,151.1746,18940.0
2020-01-02 11:20:00,164.14,164.2,164.12,164.2,19840.0,151.1838,151.239,151.1653,151.239,19840.0
2020-01-02 11:25:00,164.2,164.21,164.11,164.14,23815.0,151.239,151.2482,151.1561,151.1838,23815.0
2020-01-02 11:30:00,164.11,164.12,163.86,163.88,30324.0,151.1561,151.1653,150.9259,150.9443,30324.0
2020-01-02 11:35:00,163.86,163.96,163.78,163.96,41719.0,150.9259,151.018,150.8522,151.018,41719.0
2020-01-02 11:40:00,163.95,163.98,163.9,163.98,23363.0,151.0088,151.0364,150.9627,151.0364,23363.0
2020-01-02 11:45:00,163.98,164.02,163.94,164.0,18530.0,151.0364,151.0732,150.9996,151.0548,18530.0
2020-01-02 11:50:00,164.01,164.05,164.0,164.03,83355.0,151.064,151.1009,151.0548,151.0825,83355.0
2020-01-02 11:55:00,164.03,164.05,163.98,164.04,27505.0,151.0825,151.1009,151.0364,151.0917,27505.0
2020-01-02 12:00:00,164.04,164.06,163.98,164.06,33622.0,151.0917,151.1101,151.0364,151.1101,33622.0
2020-01-02 12:05:00,164.06,164.09,164.02,164.08,30735.0,151.1101,151.1377,151.0732,151.1285,30735.0
2020-01-02 12:10:00,164.07,164.08,164.03,164.03,18982.0,151.1193,151.1285,151.0825,151.0825,18982.0
2020-01-02 12:15:00,164.03,164.13,164.03,164.13,29726.0,151.0825,151.1746,151.0825,151.1746,29726.0
2020-01-02 12:20:00,164.12,164.15,164.1,164.13,19239.0,151.1653,151.193,151.1469,151.1746,19239.0
2020-01-02 12:25:00,164.12,164.15,164.1,164.1,21400.0,151.1653,151.193,151.1469,151.1469,21400.0
2020-01-02 12:30:00,164.1,164.13,164.08,164.09,34409.0,151.1469,151.1746,151.1285,151.1377,34409.0
2020-01-02 12:35:00,164.1,164.17,164.07,164.17,54081.0,151.1469,151.2114,151.1193,151.2114,54081.0
2020-01-02 12:40:00,164.15,164.2,164.14,164.18,23618.0,151.193,151.239,151.1838,151.2206,23618.0
2020-01-02 12:45:00,164.17,164.18,164.13,164.16,30425.0,151.2114,151.2206,151.1746,151.2022,30425.0
2020-01-02 12:50:00,164.15,164.18,164.12,164.18,12538.0,151.193,151.2206,151.1653,151.2206,12538.0
2020-01-02 12:55:00,164.18,164.19,164.16,164.17,27794.0,151.2206,151.2298,151.2022,151.2114,27794.0
2020-01-02 13:00:00,164.19,164.19,164.08,164.11,26251.0,151.2298,151.2298,151.1285,151.1561,26251.0
2020-01-02 13:05:00,164.11,164.12,164.05,164.06,26680.0,151.1561,151.1653,151.1009,151.1101,26680.0
2020-01-02 13:10:00,164.05,164.07,164.03,164.03,17159.0,151.1009,151.1193,151.0825,151.0825,17159.0
2020-01-02 13:15:00,164.04,164.05,164.01,164.01,8699.0,151.0917,151.1009,151.064,151.064,8699.0
2020-01-02 13:20:00,164.01,164.08,164.0,164.08,16667.0,151.064,151.1285,151.0548,151.1285,16667.0
2020-01-02 13:25:00,164.07,164.07,164.01,164.03,16072.0,151.1193,151.1193,151.064,151.0825,16072.0
2020-01-02 13:30:00,164.03,164.05,164.0,164.01,20818.0,151.0825,151.1009,151.0548,151.064,20818.0
2020-01-02 13:35:00,164.0,164.03,163.98,164.03,13844.0,151.0548,151.0825,151.0364,151.0825,13844.0
2020-01-02 13:40:00,164.01,164.02,163.96,163.99,11768.0,151.064,151.0732,151.018,151.0456,11768.0
2020-01-02 13:45:00,163.99,164.07,163.99,164.05,11182.0,151.0456,151.1193,151.0456,151.1009,11182.0
2020-01-02 13:50:00,164.06,164.06,163.99,164.0,20026.0,151.1101,151.1101,151.0456,151.0548,20026.0
2020-01-02 13:55:00,164.0,164.07,163.99,164.06,39763.0,151.0548,151.1193,151.0456,151.1101,39763.0
2020-01-02 14:00:00,164.05,164.12,164.05,164.12,13694.0,151.1009,151.1653,151.1009,151.1653,13694.0
2020-01-02 14:05:00,164.13,164.14,164.1,164.12,32782.0,151.1746,151.1838,151.1469,151.1653,32782.0
2020-01-02 14:10:00,164.13,164.16,164.1,164.15,45842.0,151.1746,151.2022,151.1469,151.193,45842.0
2020-01-02 14:15:00,164.16,164.18,164.13,164.17,23427.0,151.2022,151.2206,151.1746,151.2114,23427.0
2020-01-02 14:20:00,164.18,164.28,164.18,164.28,23694.0,151.2206,151.3127,151.2206,151.3127,23694.0
2020-01-02 14:25:00,164.28,164.31,164.26,164.28,20870.0,151.3127,151.3403,151.2943,151.3127,20870.0
2020-01-02 14:30:00,164.27,164.3,164.26,164.28,29990.0,151.3035,151.3311,151.2943,151.3127,29990.0
2020-01-02 14:35:00,164.28,164.33,164.28,164.31,24489.0,151.3127,151.3588,151.3127,151.3403,24489.0
2020-01-02 14:40:00,164.3,164.43,164.3,164.43,17093.0,151.3311,151.4509,151.3311,151.4509,17093.0
2020-01-02 14:45:00,164.42,164.43,164.38,164.43,27018.0,151.4417,151.4509,151.4048,151.4509,27018.0
2020-01-02 14:50:00,164.43,164.47,164.41,164.41,14342.0,151.4509,151.4877,151.4325,151.4325,14342.0
2020-01-02 14:55:00,164.42,164.45,164.4,164.42,38342.0,151.4417,151.4693,151.4232,151.4417,38342.0
2020-01-02 15:00:00,164.43,164.47,164.42,164.45,63618.0,151.4509,151.4877,151.4417,151.4693,63618.0
2020-01-02 15:05:00,164.45,164.45,164.4,164.41,21683.0,151.4693,151.4693,151.4232,151.4325,21683.0
2020-01-02 15:10:00,164.41,164.49,164.41,164.46,32358.0,151.4325,151.5061,151.4325,151.4785,32358.0
2020-01-02 15:15:00,164.47,164.5,164.42,164.43,9625.0,151.4877,151.5154,151.4417,151.4509,9625.0
2020-01-02 15:20:00,164.43,164.5,164.42,164.48,18555.0,151.4509,151.5154,151.4417,151.4969,18555.0
2020-01-02 15:25:00,164.48,164.5,164.46,164.49,24990.0,151.4969,151.5154,151.4785,151.5061,24990.0
2020-01-02 15:30:00,164.49,164.55,164.46,164.54,33145.0,151.5061,151.5614,151.4785,151.5522,33145.0
2020-01-02 15:35:00,164.55,164.56,164.52,164.53,27040.0,151.5614,151.5706,151.5338,151.543,27040.0
2020-01-02 15:40:00,164.53,164.59,164.53,164.59,41695.0,151.543,151.5982,151.543,151.5982,41695.0
2020-01-02 15:45:00,164.58,164.62,164.53,164.6,40789.0,151.589,151.6259,151.543,151.6075,40789.0
2020-01-02 15:50:00,164.6,164.85,164.6,164.85,64184.0,151.6075,151.8377,151.6075,151.8377,64184.0
2020-01-02 15:55:00,164.86,164.97,164.77,164.97,103410.0,151.8469,151.9483,151.764,151.9483,103410.0
2020-01-03 09:30:00,163.29,163.86,163.01,163.85,210006.0,150.4009,150.9259,150.143,150.9167,210006.0
2020-01-03 09:35:00,163.84,163.86,163.62,163.7,75567.0,150.9074,150.9259,150.7048,150.7785,75567.0
2020-01-03 09:40:00,163.7,163.98,163.65,163.97,39470.0,150.7785,151.0364,150.7324,151.0272,39470.0
2020-01-03 09:45:00,163.97,164.02,163.9,163.95,146607.0,151.0272,151.0732,150.9627,151.0088,146607.0
2020-01-03 09:50:00,163.95,163.99,163.84,163.85,43019.0,151.0088,151.0456,150.9074,150.9167,43019.0
2020-01-03 09:55:00,163.84,163.99,163.75,163.94,35736.0,150.9074,151.0456,150.8246,150.9996,35736.0
2020-01-03 10:00:00,163.9,163.91,163.56,163.63,191290.0,150.9627,150.9719,150.6495,150.714,191290.0
2020-01-03 10:05:00,163.59,163.85,163.58,163.81,21225.0,150.6772,150.9167,150.668,150.8798,21225.0
2020-01-03 10:10:00,163.81,163.92,163.75,163.92,38587.0,150.8798,150.9811,150.8246,150.9811,38587.0
2020-01-03 10:15:00,163.92,164.02,163.8,163.8,37850.0,150.9811,151.0732,150.8706,150.8706,37850.0
2020-01-03 10:20:00,163.79,163.84,163.68,163.82,17233.0,150.8614,150.9074,150.7601,150.889,17233.0
2020-01-03 10:25:00,163.85,163.97,163.81,163.95,23801.0,150.9167,151.0272,150.8798,151.0088,23801.0
2020-01-03 10:30:00,163.95,164.0,163.88,163.96,29957.0,151.0088,151.0548,150.9443,151.018,29957.0
2020-01-03 10:35:00,163.94,164.02,163.91,163.97,25095.0,150.9996,151.0732,150.9719,151.0272,25095.0
2020-01-03 10:40:00,164.0,164.12,163.97,164.09,29594.0,151.0548,151.1653,151.0272,151.1377,29594.0
2020-01-03 10:45:00,164.1,164.14,163.97,163.97,19708.0,151.1469,151.1838,151.0272,151.0272,19708.0
2020-01-03 10:50:00,163.95,163.95,163.8,163.86,28412.0,151.0088,151.0088,150.8706,150.9259,28412.0
2020-01-03 10:55:00,163.85,163.9,163.79,163.85,18427.0,150.9167,150.9627,150.8614,150.9167,18427.0
2020-01-03 11:00:00,163.85,163.88,163.76,163.79,33855.0,150.9167,150.9443,150.8338,150.8614,33855.0
2020-01-03 11:05:00,163.8,163.84,163.75,163.77,18161.0,150.8706,150.9074,150.8246,150.843,18161.0
2020-01-03 11:10:00,163.76,163.91,163.69,163.89,41078.0,150.8338,150.9719,150.7693,150.9535,41078.0
2020-01-03 11:15:00,163.86,163.92,163.8,163.88,16102.0,150.9259,150.9811,150.8706,150.9443,16102.0
2020-01-03 11:20:00,163.87,163.97,163.86,163.93,30571.0,150.9351,151.0272,150.9259,150.9903,30571.0
2020-01-03 11:25:00,163.93,163.99,163.87,163.92,33348.0,150.9903,151.0456,150.9351,150.9811,33348.0
2020-01-03 11:30:00,163.93,164.08,163.91,164.08,17874.0,150.9903,151.1285,150.9719,151.1285,17874.0
2020-01-03 11:35:00,164.07,164.08,164.02,164.06,22718.0,151.1193,151.1285,151.0732,151.1101,22718.0
2020-01-03 11:40:00,164.06,164.12,164.02,164.09,17437.0,151.1101,151.1653,151.0732,151.1377,17437.0
2020-01-03 11:45:00,164.11,164.15,164.09,164.12,27780.0,151.1561,151.193,151.1377,151.1653,27780.0
2020-01-03 11:50:00,164.13,164.2,164.1,164.2,17167.0,151.1746,151.239,151.1469,151.239,17167.0
2020-01-03 11:55:00,164.21,164.24,164.14,164.18,27441.0,151.2482,151.2759,151.1838,151.2206,27441.0
2020-01-03 12:00:00,164.18,164.33,164.18,164.32,28763.0,151.2206,151.3588,151.2206,151.3496,28763.0
2020-01-03 12:05:00,164.34,164.4,164.29,164.34,16167.0,151.368,151.4232,151.3219,151.368,16167.0
2020-01-03 12:10:00,164.34,164.37,164.22,164.24,14336.0,151.368,151.3956,151.2575,151.2759,14336.0
2020-01-03 12:15:00,164.25,164.32,164.25,164.3,21481.0,151.2851,151.3496,151.2851,151.3311,21481.0
2020-01-03 12:20:00,164.29,164.32,164.26,164.3,15577.0,151.3219,151.3496,151.2943,151.3311,15577.0
2020-01-03 12:25:00,164.3,164.34,164.28,164.3,23882.0,151.3311,151.368,151.3127,151.3311,23882.0
2020-01-03 12:30:00,164.28,164.38,164.26,164.34,34817.0,151.3127,151.4048,151.2943,151.368,34817.0
2020-01-03 12:35:00,164.38,164.4,164.34,164.4,24509.0,151.4048,151.4232,151.368,151.4232,24509.0
2020-01-03 12:40:00,164.4,164.42,164.34,164.39,16498.0,151.4232,151.4417,151.368,151.414,16498.0
2020-01-03 12:45:00,164.4,164.41,164.38,164.41,17975.0,151.4232,151.4325,151.4048,151.4325,17975.0
2020-01-03 12:50:00,164.41,164.47,164.38,164.39,33578.0,151.4325,151.4877,151.4048,151.414,33578.0
2020-01-03 12:55:00,164.39,164.39,164.32,164.35,20801.0,151.414,151.414,151.3496,151.3772,20801.0
2020-01-03 13:00:00,164.35,164.42,164.34,164.36,28644.0,151.3772,151.4417,151.368,151.3864,28644.0
2020-01-03 13:05:00,164.36,164.42,164.36,164.37,15931.0,151.3864,151.4417,151.3864,151.3956,15931.0
2020-01-03 13:10:00,164.38,164.41,164.35,164.36,14296.0,151.4048,151.4325,151.3772,151.3864,14296.0
2020-01-03 13:15:00,164.36,164.37,164.23,164.24,28443.0,151.3864,151.3956,151.2667,151.2759,28443.0
2020-01-03 13:20:00,164.24,164.34,164.23,164.32,25127.0,151.2759,151.368,151.2667,151.3496,25127.0
2020-01-03 13:25:00,164.32,164.37,164.31,164.33,24510.0,151.3496,151.3956,151.3403,151.3588,24510.0
2020-01-03 13:30:00,164.32,164.35,164.17,164.18,35759.0,151.3496,151.3772,151.2114,151.2206,35759.0
2020-01-03 13:35:00,164.18,164.18,163.79,164.05,78304.0,151.2206,151.2206,150.8614,151.1009,78304.0
2020-01-03 13:40:00,164.04,164.17,164.01,164.1,59213.0,151.0917,151.2114,151.064,151.1469,59213.0
2020-01-03 13:45:00,164.09,164.18,164.06,164.15,57020.0,151.1377,151.2206,151.1101,151.193,57020.0
2020-01-03 13:50:00,164.15,164.19,164.05,164.09,24212.0,151.193,151.2298,151.1009,151.1377,24212.0
2020-01-03 13:55:00,164.07,164.13,164.02,164.08,30820.0,151.1193,151.1746,151.0732,151.1285,30820.0
2020-01-03 14:00:00,164.14,164.16,163.93,163.99,50142.0,151.1838,151.2022,150.9903,151.0456,50142.0
2020-01-03 14:05:00,164.0,164.02,163.95,163.95,23038.0,151.0548,151.0732,151.0088,151.0088,23038.0
2020-01-03 14:10:00,163.92,163.99,163.91,163.93,46544.0,150.9811,151.0456,150.9719,150.9903,46544.0
2020-01-03 14:15:00,163.91,164.03,163.9,164.0,26111.0,150.9719,151.0825,150.9627,151.0548,26111.0
2020-01-03 14:20:00,164.01,164.04,163.97,164.03,18148.0,151.064,151.0917,151.0272,151.0825,18148.0
2020-01-03 14:25:00,164.02,164.03,163.96,164.03,18329.0,151.0732,151.0825,151.018,151.0825,18329.0
2020-01-03 14:30:00,164.02,164.05,164.0,164.03,33348.0,151.0732,151.1009,151.0548,151.0825,33348.0
2020-01-03 14:35:00,164.03,164.1,164.01,164.09,22412.0,151.0825,151.1469,151.064,151.1377,22412.0
2020-01-03 14:40:00,164.09,164.15,164.07,164.13,32425.0,151.1377,151.193,151.1193,151.1746,32425.0
2020-01-03 14:45:00,164.14,164.15,164.08,164.14,25986.0,151.1838,151.193,151.1285,151.1838,25986.0
2020-01-03 14:50:00,164.13,164.21,164.13,164.21,24893.0,151.1746,151.2482,151.1746,151.2482,24893.0
2020-01-03 14:55:00,164.21,164.26,164.2,164.22,180002.0,151.2482,151.2943,151.239,151.2575,180002.0
2020-01-03 15:00:00,164.22,164.39,164.18,164.32,91737.0,151.2575,151.414,151.2206,151.3496,91737.0
2020-01-03 15:05:00,164.33,164.33,164.25,164.29,22098.0,151.3588,151.3588,151.2851,151.3219,22098.0
2020-01-03 15:10:00,164.29,164.29,164.2,164.22,21485.0,151.3219,151.3219,151.239,151.2575,21485.0
2020-01-03 15:15:00,164.23,164.24,164.13,164.17,20245.0,151.2667,151.2759,151.1746,151.2114,20245.0
2020-01-03 15:20:00,164.2,164.24,164.07,164.1,28919.0,151.239,151.2759,151.1193,151.1469,28919.0
2020-01-03 15:25:00,164.1,164.14,164.06,164.08,22409.0,151.1469,151.1838,151.1101,151.1285,22409.0
2020-01-03 15:30:00,164.08,164.09,163.91,163.98,25278.0,151.1285,151.1377,150.9719,151.0364,25278.0
2020-01-03 15:35:00,163.97,164.04,163.94,163.94,25825.0,151.0272,151.0917,150.9996,150.9996,25825.0
2020-01-03 15:40:00,163.93,164.06,163.91,164.05,26024.0,150.9903,151.1101,150.9719,151.1009,26024.0
2020-01-03 15:45:00,164.05,164.06,163.9,163.98,30914.0,151.1009,151.1101,150.9627,151.0364,30914.0
2020-01-03 15:50:00,163.97,164.19,163.92,164.05,42738.0,151.0272,151.2298,150.9811,151.1009,42738.0
2020-01-03 15:55:00,164.05,164.1,163.91,163.92,105584.0,151.1009,151.1469,150.9719,150.9811,105584.0
2020-01-06 09:30:00,163.01,163.21,162.83,163.17,254649.0,150.143,150.3272,149.9772,150.2903,254649.0
2020-01-06 09:35:00,163.18,163.25,163.08,163.2,46283.0,150.2995,150.364,150.2074,150.318,46283.0
2020-01-06 09:40:00,163.2,163.31,163.17,163.25,29307.0,150.318,150.4193,150.2903,150.364,29307.0
2020-01-06 09:45:00,163.26,163.45,163.22,163.37,34390.0,150.3732,150.5482,150.3364,150.4745,34390.0
2020-01-06 09:50:00,163.38,163.47,163.32,163.32,21479.0,150.4838,150.5667,150.4285,150.4285,21479.0
2020-01-06 09:55:00,163.29,163.41,163.22,163.37,30507.0,150.4009,150.5114,150.3364,150.4745,30507.0
2020-01-06 10:00:00,163.38,163.42,163.3,163.38,92823.0,150.4838,150.5206,150.4101,150.4838,92823.0
2020-01-06 10:05:00,163.39,163.41,163.31,163.4,18749.0,150.493,150.5114,150.4193,150.5022,18749.0
2020-01-06 10:10:00,163.41,163.5,163.4,163.45,27945.0,150.5114,150.5943,150.5022,150.5482,27945.0
2020-01-06 10:15:00,163.48,163.57,163.45,163.55,135932.0,150.5759,150.6588,150.5482,150.6403,135932.0
2020-01-06 10:20:00,163.55,163.67,163.52,163.59,56192.0,150.6403,150.7509,150.6127,150.6772,56192.0
2020-01-06 10:25:00,163.59,163.67,163.59,163.67,45816.0,150.6772,150.7509,150.6772,150.7509,45816.0
2020-01-06 10:30:00,163.69,163.7,163.57,163.6,21816.0,150.7693,150.7785,150.6588,150.6864,21816.0
2020-01-06 10:35:00,163.59,163.64,163.57,163.61,29478.0,150.6772,150.7232,150.6588,150.6956,29478.0
2020-01-06 10:40:00,163.63,163.83,163.6,163.82,21128.0,150.714,150.8982,150.6864,150.889,21128.0
2020-01-06 10:45:00,163.82,163.87,163.79,163.84,28652.0,150.889,150.9351,150.8614,150.9074,28652.0
2020-01-06 10:50:00,163.87,163.92,163.84,163.9,64827.0,150.9351,150.9811,150.9074,150.9627,64827.0
2020-01-06 10:55:00,163.9,163.91,163.77,163.79,49504.0,150.9627,150.9719,150.843,150.8614,49504.0
2020-01-06 11:00:00,163.8,163.8,163.68,163.75,79000.0,150.8706,150.8706,150.7601,150.8246,79000.0
2020-01-06 11:05:00,163.75,163.83,163.73,163.81,29774.0,150.8246,150.8982,150.8061,150.8798,29774.0
2020-01-06 11:10:00,163.83,163.89,163.81,163.88,26118.0,150.8982,150.9535,150.8798,150.9443,26118.0
2020-01-06 11:15:00,163.88,163.89,163.82,163.83,12963.0,150.9443,150.9535,150.889,150.8982,12963.0
2020-01-06 11:20:00,163.8,163.89,163.78,163.8,17734.0,150.8706,150.9535,150.8522,150.8706,17734.0
2020-01-06 11:25:00,163.77,163.82,163.76,163.81,13633.0,150.843,150.889,150.8338,150.8798,13633.0
2020-01-06 11:30:00,163.81,163.93,163.81,163.85,26730.0,150.8798,150.9903,150.8798,150.9167,26730.0
2020-01-06 11:35:00,163.84,163.89,163.82,163.84,17576.0,150.9074,150.9535,150.889,150.9074,17576.0
2020-01-06 11:40:00,163.84,163.89,163.84,163.84,10412.0,150.9074,150.9535,150.9074,150.9074,10412.0
2020-01-06 11:45:00,163.85,163.89,163.82,163.82,13182.0,150.9167,150.9535,150.889,150.889,13182.0
2020-01-06 11:50:00,163.81,163.83,163.79,163.79,15788.0,150.8798,150.8982,150.8614,150.8614,15788.0
2020-01-06 11:55:00,163.8,163.88,163.79,163.86,47844.0,150.8706,150.9443,150.8614,150.9259,47844.0
2020-01-06 12:00:00,163.85,163.86,163.79,163.81,18264.0,150.9167,150.9259,150.8614,150.8798,18264.0
2020-01-06 12:05:00,163.79,163.89,163.79,163.89,8169.0,150.8614,150.9535,150.8614,150.9535,8169.0
2020-01-06 12:10:00,163.89,163.93,163.83,163.83,29943.0,150.9535,150.9903,150.8982,150.8982,29943.0
2020-01-06 12:15:00,163.82,163.86,163.8,163.83,13863.0,150.889,150.9259,150.8706,150.8982,13863.0
2020-01-06 12:20:00,163.83,163.86,163.81,163.85,122450.0,150.8982,150.9259,150.8798,150.9167,122450.0
2020-01-06 12:25:00,163.86,163.86,163.83,163.85,9606.0,150.9259,150.9259,150.8982,150.9167,9606.0
2020-01-06 12:30:00,163.86,163.87,163.83,163.86,63499.0,150.9259,150.9351,150.8982,150.9259,63499.0
2020-01-06 12:35:00,163.87,163.87,163.82,163.83,16797.0,150.9351,150.9351,150.889,150.8982,16797.0
2020-01-06 12:40:00,163.82,163.94,163.82,163.94,57667.0,150.889,150.9996,150.889,150.9996,57667.0
2020-01-06 12:45:00,163.94,163.94,163.87,163.88,10279.0,150.9996,150.9996,150.9351,150.9443,10279.0
2020-01-06 12:50:00,163.88,163.91,163.83,163.84,11963.0,150.9443,150.9719,150.8982,150.9074,11963.0
2020-01-06 12:55:00,163.84,163.9,163.84,163.9,8196.0,150.9074,150.9627,150.9074,150.9627,8196.0
2020-01-06 13:00:00,163.9,163.95,163.87,163.94,12380.0,150.9627,151.0088,150.9351,150.9996,12380.0
2020-01-06 13:05:00,163.94,164.06,163.93,164.02,39449.0,150.9996,151.1101,150.9903,151.0732,39449.0
2020-01-06 13:10:00,164.01,164.07,164.01,164.06,26010.0,151.064,151.1193,151.064,151.1101,26010.0
2020-01-06 13:15:00,164.07,164.09,164.06,164.07,24079.0,151.1193,151.1377,151.1101,151.1193,24079.0
2020-01-06 13:20:00,164.06,164.08,164.03,164.05,14889.0,151.1101,151.1285,151.0825,151.1009,14889.0
2020-01-06 13:25:00,164.07,164.09,164.06,164.08,10049.0,151.1193,151.1377,151.1101,151.1285,10049.0
2020-01-06 13:30:00,164.1,164.11,164.05,164.05,23237.0,151.1469,151.1561,151.1009,151.1009,23237.0
2020-01-06 13:35:00,164.07,164.1,164.06,164.07,11249.0,151.1193,151.1469,151.1101,151.1193,11249.0
2020-01-06 13:40:00,164.07,164.09,164.06,164.08,15069.0,151.1193,151.1377,151.1101,151.1285,15069.0
2020-01-06 13:45:00,164.08,164.13,164.08,164.11,12939.0,151.1285,151.1746,151.1285,151.1561,12939.0
2020-01-06 13:50:00,164.11,164.11,164.07,164.09,18683.0,151.1561,151.1561,151.1193,151.1377,18683.0
2020-01-06 13:55:00,164.08,164.09,164.05,164.05,17701.0,151.1285,151.1377,151.1009,151.1009,17701.0
2020-01-06 14:00:00,164.05,164.06,163.98,164.04,25369.0,151.1009,151.1101,151.0364,151.0917,25369.0
2020-01-06 14:05:00,164.03,164.11,164.03,164.11,22180.0,151.0825,151.1561,151.0825,151.1561,22180.0
2020-01-06 14:10:00,164.1,164.25,164.09,164.23,10976.0,151.1469,151.2851,151.1377,151.2667,10976.0
2020-01-06 14:15:00,164.22,164.25,164.22,164.23,24417.0,151.2575,151.2851,151.2575,151.2667,24417.0
2020-01-06 14:20:00,164.22,164.28,164.21,164.23,32583.0,151.2575,151.3127,151.2482,151.2667,32583.0
2020-01-06 14:25:00,164.23,164.23,164.17,164.21,17398.0,151.2667,151.2667,151.2114,151.2482,17398.0
2020-01-06 14:30:00,164.22,164.22,164.15,164.17,28674.0,151.2575,151.2575,151.193,151.2114,28674.0
2020-01-06 14:35:00,164.17,164.19,164.14,164.15,24813.0,151.2114,151.2298,151.1838,151.193,24813.0
2020-01-06 14:40:00,164.15,164.19,164.14,164.17,16707.0,151.193,151.2298,151.1838,151.2114,16707.0
2020-01-06 14:45:00,164.17,164.18,164.15,164.17,17819.0,151.2114,151.2206,151.193,151.2114,17819.0
2020-01-06 14:50:00,164.16,164.21,164.15,164.18,22238.0,151.2022,151.2482,151.193,151.2206,22238.0
2020-01-06 14:55:00,164.18,164.22,164.16,164.19,13355.0,151.2206,151.2575,151.2022,151.2298,13355.0
2020-01-06 15:00:00,164.2,164.23,164.17,164.18,23121.0,151.239,151.2667,151.2114,151.2206,23121.0
2020-01-06 15:05:00,164.17,164.2,164.15,164.18,21431.0,151.2114,151.239,151.193,151.2206,21431.0
2020-01-06 15:10:00,164.19,164.29,164.18,164.28,23479.0,151.2298,151.3219,151.2206,151.3127,23479.0
2020-01-06 15:15:00,164.29,164.31,164.23,164.24,25200.0,151.3219,151.3403,151.2667,151.2759,25200.0
2020-01-06 15:20:00,164.23,164.28,164.22,164.27,23071.0,151.2667,151.3127,151.2575,151.3035,23071.0
2020-01-06 15:25:00,164.26,164.27,164.2,164.22,34536.0,151.2943,151.3035,151.239,151.2575,34536.0
2020-01-06 15:30:00,164.22,164.24,164.14,164.16,26335.0,151.2575,151.2759,151.1838,151.2022,26335.0
2020-01-06 15:35:00,164.19,164.21,164.13,164.21,13966.0,151.2298,151.2482,151.1746,151.2482,13966.0
2020-01-06 15:40:00,164.22,164.24,164.18,164.24,20400.0,151.2575,151.2759,151.2206,151.2759,20400.0
2020-01-06 15:45:00,164.22,164.35,164.21,164.32,79216.0,151.2575,151.3772,151.2482,151.3496,79216.0
2020-01-06 15:50:00,164.34,164.43,164.32,164.41,60060.0,151.368,151.4509,151.3496,151.4325,60060.0
2020-01-06 15:55:00,164.42,164.52,164.37,164.51,140868.0,151.4417,151.5338,151.3956,151.5246,140868.0
2020-01-07 09:30:00,164.27,164.3,164.04,164.24,110146.0,151.3035,151.3311,151.0917,151.2759,110146.0
2020-01-07 09:35:00,164.26,164.36,163.99,164.01,41412.0,151.2943,151.3864,151.0456,151.064,41412.0
2020-01-07 09:40:00,163.99,164.04,163.89,163.93,47411.0,151.0456,151.0917,150.9535,150.9903,47411.0
2020-01-07 09:45:00,163.88,163.94,163.78,163.9,35197.0,150.9443,150.9996,150.8522,150.9627,35197.0
2020-01-07 09:50:00,163.89,163.96,163.79,163.83,23637.0,150.9535,151.018,150.8614,150.8982,23637.0
2020-01-07 09:55:00,163.8,163.98,163.79,163.95,9609.0,150.8706,151.0364,150.8614,151.0088,9609.0
2020-01-07 10:00:00,163.99,164.08,163.92,164.03,47569.0,151.0456,151.1285,150.9811,151.0825,47569.0
2020-01-07 10:05:00,164.04,164.11,164.02,164.04,19331.0,151.0917,151.1561,151.0732,151.0917,19331.0
2020-01-07 10:10:00,164.04,164.14,164.03,164.14,190142.0,151.0917,151.1838,151.0825,151.1838,190142.0
2020-01-07 10:15:00,164.14,164.15,164.07,164.09,28472.0,151.1838,151.193,151.1193,151.1377,28472.0
2020-01-07 10:20:00,164.1,164.16,164.08,164.08,24533.0,151.1469,151.2022,151.1285,151.1285,24533.0
2020-01-07 10:25:00,164.03,164.11,163.96,164.1,17112.0,151.0825,151.1561,151.018,151.1469,17112.0
2020-01-07 10:30:00,164.14,164.22,163.91,164.02,29207.0,151.1838,151.2575,150.9719,151.0732,29207.0
2020-01-07 10:35:00,164.03,164.13,164.02,164.11,17822.0,151.0825,151.1746,151.0732,151.1561,17822.0
2020-01-07 10:40:00,164.12,164.15,164.05,164.14,11027.0,151.1653,151.193,151.1009,151.1838,11027.0
2020-01-07 10:45:00,164.14,164.22,164.11,164.21,27602.0,151.1838,151.2575,151.1561,151.2482,27602.0
2020-01-07 10:50:00,164.2,164.25,164.15,164.23,26763.0,151.239,151.2851,151.193,151.2667,26763.0
2020-01-07 10:55:00,164.24,164.37,164.2,164.33,29155.0,151.2759,151.3956,151.239,151.3588,29155.0
2020-01-07 11:00:00,164.33,164.43,164.31,164.41,26757.0,151.3588,151.4509,151.3403,151.4325,26757.0
2020-01-07 11:05:00,164.4,164.42,164.35,164.39,29431.0,151.4232,151.4417,151.3772,151.414,29431.0
2020-01-07 11:10:00,164.38,164.42,164.37,164.42,13007.0,151.4048,151.4417,151.3956,151.4417,13007.0
2020-01-07 11:15:00,164.41,164.43,164.36,164.41,38166.0,151.4325,151.4509,151.3864,151.4325,38166.0
2020-01-07 11:20:00,164.42,164.43,164.34,164.43,21008.0,151.4417,151.4509,151.368,151.4509,21008.0
2020-01-07 11:25:00,164.42,164.46,164.37,164.4,12506.0,151.4417,151.4785,151.3956,151.4232,12506.0
2020-01-07 11:30:00,164.41,164.41,164.26,164.28,29371.0,151.4325,151.4325,151.2943,151.3127,29371.0
2020-01-07 11:35:00,164.29,164.32,164.25,164.27,13522.0,151.3219,151.3496,151.2851,151.3035,13522.0
2020-01-07 11:40:00,164.27,164.29,164.23,164.23,15342.0,151.3035,151.3219,151.2667,151.2667,15342.0
2020-01-07 11:45:00,164.24,164.27,164.16,164.16,10778.0,151.2759,151.3035,151.2022,151.2022,10778.0
2020-01-07 11:50:00,164.17,164.19,164.12,164.12,25815.0,151.2114,151.2298,151.1653,151.1653,25815.0
2020-01-07 11:55:00,164.13,164.15,164.06,164.12,23470.0,151.1746,151.193,151.1101,151.1653,23470.0
2020-01-07 12:00:00,164.12,164.16,164.1,164.12,11364.0,151.1653,151.2022,151.1469,151.1653,11364.0
2020-01-07 12:05:00,164.1,164.16,164.09,164.11,10482.0,151.1469,151.2022,151.1377,151.1561,10482.0
2020-01-07 12:10:00,164.12,164.14,164.05,164.11,12096.0,151.1653,151.1838,151.1009,151.1561,12096.0
2020-01-07 12:15:00,164.12,164.19,164.1,164.18,7473.0,151.1653,151.2298,151.1469,151.2206,7473.0
2020-01-07 12:20:00,164.19,164.21,164.17,164.2,7229.0,151.2298,151.2482,151.2114,151.239,7229.0
2020-01-07 12:25:00,164.2,164.22,164.18,164.19,15472.0,151.239,151.2575,151.2206,151.2298,15472.0
2020-01-07 12:30:00,164.18,164.18,164.1,164.12,23323.0,151.2206,151.2206,151.1469,151.1653,23323.0
2020-01-07 12:35:00,164.13,164.18,164.1,164.12,24144.0,151.1746,151.2206,151.1469,151.1653,24144.0
2020-01-07 12:40:00,164.11,164.16,164.1,164.15,20447.0,151.1561,151.2022,151.1469,151.193,20447.0
2020-01-07 12:45:00,164.15,164.16,164.07,164.09,9626.0,151.193,151.2022,151.1193,151.1377,9626.0
2020-01-07 12:50:00,164.11,164.14,164.1,164.13,7872.0,151.1561,151.1838,151.1469,151.1746,7872.0
2020-01-07 12:55:00,164.14,164.19,164.14,164.15,12424.0,151.1838,151.2298,151.1838,151.193,12424.0
2020-01-07 13:00:00,164.15,164.23,164.14,164.21,21407.0,151.193,151.2667,151.1838,151.2482,21407.0
2020-01-07 13:05:00,164.21,164.23,164.18,164.23,18077.0,151.2482,151.2667,151.2206,151.2667,18077.0
2020-01-07 13:10:00,164.23,164.26,164.22,164.25,13709.0,151.2667,151.2943,151.2575,151.2851,13709.0
2020-01-07 13:15:00,164.25,164.27,164.24,164.27,13608.0,151.2851,151.3035,151.2759,151.3035,13608.0
2020-01-07 13:20:00,164.26,164.28,164.23,164.24,11376.0,151.2943,151.3127,151.2667,151.2759,11376.0
2020-01-07 13:25:00,164.22,164.25,164.2,164.23,23044.0,151.2575,151.2851,151.239,151.2667,23044.0
2020-01-07 13:30:00,164.22,164.26,164.21,164.24,9629.0,151.2575,151.2943,151.2482,151.2759,9629.0
2020-01-07 13:35:00,164.24,164.24,164.19,164.19,12754.0,151.2759,151.2759,151.2298,151.2298,12754.0
2020-01-07 13:40:00,164.19,164.22,164.16,164.16,10788.0,151.2298,151.2575,151.2022,151.2022,10788.0
2020-01-07 13:45:00,164.16,164.2,164.16,164.19,14072.0,151.2022,151.239,151.2022,151.2298,14072.0
2020-01-07 13:50:00,164.19,164.23,164.17,164.23,15144.0,151.2298,151.2667,151.2114,151.2667,15144.0
2020-01-07 13:55:00,164.23,164.27,164.22,164.27,22891.0,151.2667,151.3035,151.2575,151.3035,22891.0
2020-01-07 14:00:00,164.28,164.28,164.16,164.21,15577.0,151.3127,151.3127,151.2022,151.2482,15577.0
2020-01-07 14:05:00,164.2,164.21,164.17,164.19,24107.0,151.239,151.2482,151.2114,151.2298,24107.0
2020-01-07 14:10:00,164.15,164.16,164.06,164.06,20727.0,151.193,151.2022,151.1101,151.1101,20727.0
2020-01-07 14:15:00,164.06,164.11,164.01,164.08,10605.0,151.1101,151.1561,151.064,151.1285,10605.0
2020-01-07 14:20:00,164.08,164.09,164.05,164.08,10445.0,151.1285,151.1377,151.1009,151.1285,10445.0
2020-01-07 14:25:00,164.08,164.15,164.08,164.13,25897.0,151.1285,151.193,151.1285,151.1746,25897.0
2020-01-07 14:30:00,164.12,164.2,164.11,164.19,75873.0,151.1653,151.239,151.1561,151.2298,75873.0
2020-01-07 14:35:00,164.2,164.22,164.08,164.08,30724.0,151.239,151.2575,151.1285,151.1285,30724.0
2020-01-07 14:40:00,164.07,164.13,164.06,164.12,75663.0,151.1193,151.1746,151.1101,151.1653,75663.0
2020-01-07 14:45:00,164.12,164.16,164.1,164.14,13281.0,151.1653,151.2022,151.1469,151.1838,13281.0
2020-01-07 14:50:00,164.14,164.19,164.14,164.18,20426.0,151.1838,151.2298,151.1838,151.2206,20426.0
2020-01-07 14:55:00,164.18,164.2,164.15,164.19,19082.0,151.2206,151.239,151.193,151.2298,19082.0
2020-01-07 15:00:00,164.2,164.23,164.17,164.19,55043.0,151.239,151.2667,151.2114,151.2298,55043.0
2020-01-07 15:05:00,164.18,164.25,164.17,164.25,6821.0,151.2206,151.2851,151.2114,151.2851,6821.0
2020-01-07 15:10:00,164.25,164.31,164.24,164.31,23945.0,151.2851,151.3403,151.2759,151.3403,23945.0
2020-01-07 15:15:00,164.31,164.35,164.29,164.35,12120.0,151.3403,151.3772,151.3219,151.3772,12120.0
2020-01-07 15:20:00,164.34,164.36,164.3,164.31,40917.0,151.368,151.3864,151.3311,151.3403,40917.0
2020-01-07 15:25:00,164.32,164.36,164.29,164.34,14396.0,151.3496,151.3864,151.3219,151.368,14396.0
2020-01-07 15:30:00,164.34,164.35,164.28,164.28,30139.0,151.368,151.3772,151.3127,151.3127,30139.0
2020-01-07 15:35:00,164.3,164.3,164.21,164.21,67055.0,151.3311,151.3311,151.2482,151.2482,67055.0
2020-01-07 15:40:00,164.22,164.27,164.2,164.26,34360.0,151.2575,151.3035,151.239,151.2943,34360.0
2020-01-07 15:45:00,164.26,164.26,164.21,164.22,16075.0,151.2943,151.2943,151.2482,151.2575,16075.0
2020-01-07 15:50:00,164.21,164.22,164.04,164.12,31003.0,151.2482,151.2575,151.0917,151.1653,31003.0
2020-01-07 15:55:00,164.13,164.14,164.05,164.09,46945.0,151.1746,151.1838,151.1009,151.1377,46945.0
2020-01-08 09:30:00,164.2,164.4,164.04,164.37,109382.0,151.239,151.4232,151.0917,151.3956,109382.0
2020-01-08 09:35:00,164.34,164.43,164.28,164.4,24767.0,151.368,151.4509,151.3127,151.4232,24767.0
2020-01-08 09:40:00,164.42,164.5,164.41,164.48,27002.0,151.4417,151.5154,151.4325,151.4969,27002.0
2020-01-08 09:45:00,164.49,164.52,164.41,164.51,34215.0,151.5061,151.5338,151.4325,151.5246,34215.0
2020-01-08 09:50:00,164.53,164.62,164.45,164.59,32476.0,151.543,151.6259,151.4693,151.5982,32476.0
2020-01-08 09:55:00,164.61,164.69,164.6,164.61,37454.0,151.6167,151.6904,151.6075,151.6167,37454.0
2020-01-08 10:00:00,164.64,164.7,164.63,164.67,73641.0,151.6443,151.6996,151.6351,151.6719,73641.0
2020-01-08 10:05:00,164.67,164.67,164.58,164.58,32808.0,151.6719,151.6719,151.589,151.589,32808.0
2020-01-08 10:10:00,164.56,164.7,164.53,164.69,49440.0,151.5706,151.6996,151.543,151.6904,49440.0
2020-01-08 10:15:00,164.7,164.74,164.57,164.57,21567.0,151.6996,151.7364,151.5798,151.5798,21567.0
2020-01-08 10:20:00,164.6,164.62,164.47,164.47,37417.0,151.6075,151.6259,151.4877,151.4877,37417.0
2020-01-08 10:25:00,164.47,164.51,164.4,164.4,29037.0,151.4877,151.5246,151.4232,151.4232,29037.0
2020-01-08 10:30:00,164.41,164.47,164.32,164.35,31767.0,151.4325,151.4877,151.3496,151.3772,31767.0
2020-01-08 10:35:00,164.34,164.42,164.32,164.4,17890.0,151.368,151.4417,151.3496,151.4232,17890.0
2020-01-08 10:40:00,164.38,164.43,164.26,164.28,13800.0,151.4048,151.4509,151.2943,151.3127,13800.0
2020-01-08 10:45:00,164.28,164.31,164.15,164.22,28393.0,151.3127,151.3403,151.193,151.2575,28393.0
2020-01-08 10:50:00,164.21,164.32,164.18,164.29,10454.0,151.2482,151.3496,151.2206,151.3219,10454.0
2020-01-08 10:55:00,164.3,164.35,164.27,164.33,9464.0,151.3311,151.3772,151.3035,151.3588,9464.0
2020-01-08 11:00:00,164.34,164.36,164.24,164.31,19821.0,151.368,151.3864,151.2759,151.3403,19821.0
2020-01-08 11:05:00,164.31,164.47,164.29,164.46,27515.0,151.3403,151.4877,151.3219,151.4785,27515.0
2020-01-08 11:10:00,164.47,164.5,164.43,164.47,11184.0,151.4877,151.5154,151.4509,151.4877,11184.0
2020-01-08 11:15:00,164.49,164.55,164.48,164.54,19731.0,151.5061,151.5614,151.4969,151.5522,19731.0
2020-01-08 11:20:00,164.56,164.58,164.47,164.5,24898.0,151.5706,151.589,151.4877,151.5154,24898.0
2020-01-08 11:25:00,164.49,164.79,164.35,164.73,108141.0,151.5061,151.7825,151.3772,151.7272,108141.0
2020-01-08 11:30:00,164.71,164.71,164.42,164.6,75305.0,151.7088,151.7088,151.4417,151.6075,75305.0
2020-01-08 11:35:00,164.57,164.92,164.55,164.89,49707.0,151.5798,151.9022,151.5614,151.8746,49707.0
2020-01-08 11:40:00,164.91,165.17,164.88,165.17,95716.0,151.893,152.1325,151.8654,152.1325,95716.0
2020-01-08 11:45:00,165.15,165.19,165.07,165.18,33880.0,152.114,152.1509,152.0404,152.1417,33880.0
2020-01-08 11:50:00,165.18,165.27,165.16,165.22,30849.0,152.1417,152.2246,152.1233,152.1785,30849.0
2020-01-08 11:55:00,165.25,165.26,165.07,165.08,20291.0,152.2062,152.2154,152.0404,152.0496,20291.0
2020-01-08 12:00:00,165.09,165.19,165.08,165.15,19386.0,152.0588,152.1509,152.0496,152.114,19386.0
2020-01-08 12:05:00,165.17,165.19,165.1,165.14,24357.0,152.1325,152.1509,152.068,152.1048,24357.0
2020-01-08 12:10:00,165.13,165.15,165.02,165.05,26318.0,152.0956,152.114,151.9943,152.0219,26318.0
2020-01-08 12:15:00,165.06,165.14,165.05,165.12,25256.0,152.0311,152.1048,152.0219,152.0864,25256.0
2020-01-08 12:20:00,165.12,165.16,165.07,165.12,19842.0,152.0864,152.1233,152.0404,152.0864,19842.0
2020-01-08 12:25:00,165.17,165.19,165.11,165.16,29221.0,152.1325,152.1509,152.0772,152.1233,29221.0
2020-01-08 12:30:00,165.18,165.19,165.11,165.14,39674.0,152.1417,152.1509,152.0772,152.1048,39674.0
2020-01-08 12:35:00,165.12,165.13,165.03,165.07,39569.0,152.0864,152.0956,152.0035,152.0404,39569.0
2020-01-08 12:40:00,165.06,165.11,165.05,165.09,13930.0,152.0311,152.0772,152.0219,152.0588,13930.0
2020-01-08 12:45:00,165.09,165.15,165.09,165.14,10130.0,152.0588,152.114,152.0588,152.1048,10130.0
2020-01-08 12:50:00,165.14,165.16,165.09,165.16,14354.0,152.1048,152.1233,152.0588,152.1233,14354.0
2020-01-08 12:55:00,165.15,165.19,165.09,165.14,12460.0,152.114,152.1509,152.0588,152.1048,12460.0
2020-01-08 13:00:00,165.14,165.18,165.07,165.11,22846.0,152.1048,152.1417,152.0404,152.0772,22846.0
2020-01-08 13:05:00,165.11,165.13,165.06,165.06,16684.0,152.0772,152.0956,152.0311,152.0311,16684.0
2020-01-08 13:10:00,165.06,165.07,165.01,165.06,16220.0,152.0311,152.0404,151.9851,152.0311,16220.0
2020-01-08 13:15:00,165.04,165.05,164.99,165.03,23768.0,152.0127,152.0219,151.9667,152.0035,23768.0
2020-01-08 13:20:00,165.03,165.07,165.0,165.06,11235.0,152.0035,152.0404,151.9759,152.0311,11235.0
2020-01-08 13:25:00,165.06,165.09,165.04,165.07,12415.0,152.0311,152.0588,152.0127,152.0404,12415.0
2020-01-08 13:30:00,165.09,165.12,165.08,165.1,19368.0,152.0588,152.0864,152.0496,152.068,19368.0
2020-01-08 13:35:00,165.11,165.16,165.08,165.15,22144.0,152.0772,152.1233,152.0496,152.114,22144.0
2020-01-08 13:40:00,165.15,165.16,165.11,165.12,11195.0,152.114,152.1233,152.0772,152.0864,11195.0
2020-01-08 13:45:00,165.1,165.12,165.08,165.1,11611.0,152.068,152.0864,152.0496,152.068,11611.0
2020-01-08 13:50:00,165.08,165.1,165.02,165.04,13234.0,152.0496,152.068,151.9943,152.0127,13234.0
2020-01-08 13:55:00,165.04,165.05,164.96,164.99,19730.0,152.0127,152.0219,151.939,151.9667,19730.0
2020-01-08 14:00:00,164.99,165.08,164.98,165.06,29907.0,151.9667,152.0496,151.9575,152.0311,29907.0
2020-01-08 14:05:00,165.07,165.16,165.07,165.12,30589.0,152.0404,152.1233,152.0404,152.0864,30589.0
2020-01-08 14:10:00,165.12,165.17,165.11,165.14,15786.0,152.0864,152.1325,152.0772,152.1048,15786.0
2020-01-08 14:15:00,165.13,165.16,165.12,165.15,34452.0,152.0956,152.1233,152.0864,152.114,34452.0
2020-01-08 14:20:00,165.16,165.18,165.13,165.14,9999.0,152.1233,152.1417,152.0956,152.1048,9999.0
2020-01-08 14:25:00,165.14,165.16,165.1,165.13,12678.0,152.1048,152.1233,152.068,152.0956,12678.0
2020-01-08 14:30:00,165.12,165.13,165.08,165.1,13687.0,152.0864,152.0956,152.0496,152.068,13687.0
2020-01-08 14:35:00,165.11,165.16,165.11,165.14,14400.0,152.0772,152.1233,152.0772,152.1048,14400.0
2020-01-08 14:40:00,165.13,165.17,165.12,165.17,14742.0,152.0956,152.1325,152.0864,152.1325,14742.0
2020-01-08 14:45:00,165.16,165.25,165.15,165.24,642121.0,152.1233,152.2062,152.114,152.1969,642121.0
2020-01-08 14:50:00,165.24,165.26,165.21,165.24,54943.0,152.1969,152.2154,152.1693,152.1969,54943.0
2020-01-08 14:55:00,165.23,165.29,165.23,165.28,25977.0,152.1877,152.243,152.1877,152.2338,25977.0
2020-01-08 15:00:00,165.28,165.34,165.27,165.33,24866.0,152.2338,152.289,152.2246,152.2798,24866.0
2020-01-08 15:05:00,165.34,165.4,165.32,165.39,27495.0,152.289,152.3443,152.2706,152.3351,27495.0
2020-01-08 15:10:00,165.4,165.47,165.35,165.45,13384.0,152.3443,152.4088,152.2983,152.3904,13384.0
2020-01-08 15:15:00,165.43,165.47,165.4,165.45,23020.0,152.3719,152.4088,152.3443,152.3904,23020.0
2020-01-08 15:20:00,165.44,165.53,165.42,165.5,33370.0,152.3812,152.464,152.3627,152.4364,33370.0
2020-01-08 15:25:00,165.51,165.55,165.5,165.51,11308.0,152.4456,152.4825,152.4364,152.4456,11308.0
2020-01-08 15:30:00,165.52,165.53,165.45,165.48,198516.0,152.4548,152.464,152.3904,152.418,198516.0
2020-01-08 15:35:00,165.46,165.46,165.41,165.45,28953.0,152.3996,152.3996,152.3535,152.3904,28953.0
2020-01-08 15:40:00,165.43,165.44,165.36,165.36,20428.0,152.3719,152.3812,152.3075,152.3075,20428.0
2020-01-08 15:45:00,165.36,165.37,164.99,164.99,177610.0,152.3075,152.3167,151.9667,151.9667,177610.0
2020-01-08 15:50:00,164.98,165.07,164.86,164.94,99090.0,151.9575,152.0404,151.8469,151.9206,99090.0
2020-01-08 15:55:00,164.93,164.95,164.8,164.89,55820.0,151.9114,151.9298,151.7917,151.8746,55820.0
2020-01-09 09:30:00,165.81,165.86,165.72,165.81,167391.0,152.7219,152.768,152.6391,152.7219,167391.0
2020-01-09 09:35:00,165.8,165.81,165.54,165.71,109300.0,152.7127,152.7219,152.4733,152.6298,109300.0
2020-01-09 09:40:00,165.7,165.74,165.56,165.6,26994.0,152.6206,152.6575,152.4917,152.5285,26994.0
2020-01-09 09:45:00,165.53,165.61,165.42,165.61,70186.0,152.464,152.5377,152.3627,152.5377,70186.0
2020-01-09 09:50:00,165.6,165.7,165.6,165.68,27483.0,152.5285,152.6206,152.5285,152.6022,27483.0
2020-01-09 09:55:00,165.66,165.66,165.57,165.63,12542.0,152.5838,152.5838,152.5009,152.5562,12542.0
2020-01-09 10:00:00,165.64,165.67,165.52,165.61,43334.0,152.5654,152.593,152.4548,152.5377,43334.0
2020-01-09 10:05:00,165.6,165.63,165.55,165.59,23384.0,152.5285,152.5562,152.4825,152.5193,23384.0
2020-01-09 10:10:00,165.62,165.67,165.59,165.62,35236.0,152.5469,152.593,152.5193,152.5469,35236.0
2020-01-09 10:15:00,165.63,165.69,165.58,165.68,29753.0,152.5562,152.6114,152.5101,152.6022,29753.0
2020-01-09 10:20:00,165.67,165.72,165.65,165.7,14284.0,152.593,152.6391,152.5746,152.6206,14284.0
2020-01-09 10:25:00,165.69,165.75,165.67,165.72,16617.0,152.6114,152.6667,152.593,152.6391,16617.0
2020-01-09 10:30:00,165.72,165.77,165.71,165.76,18383.0,152.6391,152.6851,152.6298,152.6759,18383.0
2020-01-09 10:35:00,165.76,165.93,165.71,165.9,35326.0,152.6759,152.8325,152.6298,152.8048,35326.0
2020-01-09 10:40:00,165.88,165.94,165.84,165.86,14208.0,152.7864,152.8417,152.7496,152.768,14208.0
2020-01-09 10:45:00,165.87,165.91,165.83,165.91,16104.0,152.7772,152.8141,152.7404,152.8141,16104.0
2020-01-09 10:50:00,165.92,165.93,165.88,165.9,26015.0,152.8233,152.8325,152.7864,152.8048,26015.0
2020-01-09 10:55:00,165.91,165.94,165.88,165.9,15342.0,152.8141,152.8417,152.7864,152.8048,15342.0
2020-01-09 11:00:00,165.9,165.93,165.86,165.88,23092.0,152.8048,152.8325,152.768,152.7864,23092.0
2020-01-09 11:05:00,165.88,165.9,165.81,165.82,22144.0,152.7864,152.8048,152.7219,152.7312,22144.0
2020-01-09 11:10:00,165.81,165.85,165.8,165.82,10607.0,152.7219,152.7588,152.7127,152.7312,10607.0
2020-01-09 11:15:00,165.8,165.83,165.79,165.83,16500.0,152.7127,152.7404,152.7035,152.7404,16500.0
2020-01-09 11:20:00,165.84,165.86,165.76,165.78,25108.0,152.7496,152.768,152.6759,152.6943,25108.0
2020-01-09 11:25:00,165.78,165.79,165.72,165.77,22542.0,152.6943,152.7035,152.6391,152.6851,22542.0
2020-01-09 11:30:00,165.77,165.84,165.77,165.81,25481.0,152.6851,152.7496,152.6851,152.7219,25481.0
2020-01-09 11:35:00,165.82,165.89,165.81,165.87,22947.0,152.7312,152.7956,152.7219,152.7772,22947.0
2020-01-09 11:40:00,165.88,165.89,165.84,165.84,22534.0,152.7864,152.7956,152.7496,152.7496,22534.0
2020-01-09 11:45:00,165.86,165.93,165.85,165.93,41396.0,152.768,152.8325,152.7588,152.8325,41396.0
2020-01-09 11:50:00,165.93,165.96,165.9,165.9,32047.0,152.8325,152.8601,152.8048,152.8048,32047.0
2020-01-09 11:55:00,165.89,165.94,165.84,165.93,26825.0,152.7956,152.8417,152.7496,152.8325,26825.0
2020-01-09 12:00:00,165.92,165.95,165.91,165.93,41867.0,152.8233,152.8509,152.8141,152.8325,41867.0
2020-01-09 12:05:00,165.94,165.97,165.91,165.93,37696.0,152.8417,152.8693,152.8141,152.8325,37696.0
2020-01-09 12:10:00,165.94,165.94,165.87,165.89,28451.0,152.8417,152.8417,152.7772,152.7956,28451.0
2020-01-09 12:15:00,165.89,165.9,165.87,165.88,15545.0,152.7956,152.8048,152.7772,152.7864,15545.0
2020-01-09 12:20:00,165.86,165.86,165.65,165.69,33191.0,152.768,152.768,152.5746,152.6114,33191.0
2020-01-09 12:25:00,165.69,165.7,165.63,165.68,16741.0,152.6114,152.6206,152.5562,152.6022,16741.0
2020-01-09 12:30:00,165.66,165.69,165.48,165.48,23347.0,152.5838,152.6114,152.418,152.418,23347.0
2020-01-09 12:35:00,165.49,165.56,165.48,165.52,20497.0,152.4272,152.4917,152.418,152.4548,20497.0
2020-01-09 12:40:00,165.48,165.49,165.36,165.39,39952.0,152.418,152.4272,152.3075,152.3351,39952.0
2020-01-09 12:45:00,165.44,165.55,165.41,165.55,27026.0,152.3812,152.4825,152.3535,152.4825,27026.0
2020-01-09 12:50:00,165.55,165.63,165.55,165.62,6666.0,152.4825,152.5562,152.4825,152.5469,6666.0
2020-01-09 12:55:00,165.62,165.66,165.59,165.64,12135.0,152.5469,152.5838,152.5193,152.5654,12135.0
2020-01-09 13:00:00,165.64,165.69,165.58,165.69,10495.0,152.5654,152.6114,152.5101,152.6114,10495.0
2020-01-09 13:05:00,165.7,165.7,165.62,165.64,17391.0,152.6206,152.6206,152.5469,152.5654,17391.0
2020-01-09 13:10:00,165.62,165.7,165.62,165.67,16592.0,152.5469,152.6206,152.5469,152.593,16592.0
2020-01-09 13:15:00,165.65,165.71,165.57,165.6,11769.0,152.5746,152.6298,152.5009,152.5285,11769.0
2020-01-09 13:20:00,165.61,165.64,165.51,165.54,10179.0,152.5377,152.5654,152.4456,152.4733,10179.0
2020-01-09 13:25:00,165.54,165.68,165.53,165.67,17472.0,152.4733,152.6022,152.464,152.593,17472.0
2020-01-09 13:30:00,165.69,165.69,165.65,165.68,6423.0,152.6114,152.6114,152.5746,152.6022,6423.0
2020-01-09 13:35:00,165.67,165.69,165.62,165.69,14111.0,152.593,152.6114,152.5469,152.6114,14111.0
2020-01-09 13:40:00,165.69,165.73,165.67,165.71,12214.0,152.6114,152.6483,152.593,152.6298,12214.0
2020-01-09 13:45:00,165.72,165.75,165.72,165.74,9269.0,152.6391,152.6667,152.6391,152.6575,9269.0
2020-01-09 13:50:00,165.74,165.82,165.69,165.7,38066.0,152.6575,152.7312,152.6114,152.6206,38066.0
2020-01-09 13:55:00,165.7,165.75,165.7,165.71,14315.0,152.6206,152.6667,152.6206,152.6298,14315.0
2020-01-09 14:00:00,165.71,165.81,165.7,165.76,11469.0,152.6298,152.7219,152.6206,152.6759,11469.0
2020-01-09 14:05:00,165.76,165.78,165.71,165.78,22013.0,152.6759,152.6943,152.6298,152.6943,22013.0
2020-01-09 14:10:00,165.77,165.8,165.74,165.76,11322.0,152.6851,152.7127,152.6575,152.6759,11322.0
2020-01-09 14:15:00,165.76,165.8,165.76,165.77,6241.0,152.6759,152.7127,152.6759,152.6851,6241.0
2020-01-09 14:20:00,165.79,165.82,165.76,165.78,14929.0,152.7035,152.7312,152.6759,152.6943,14929.0
2020-01-09 14:25:00,165.79,165.82,165.77,165.8,13472.0,152.7035,152.7312,152.6851,152.7127,13472.0
2020-01-09 14:30:00,165.82,165.87,165.8,165.86,16900.0,152.7312,152.7772,152.7127,152.768,16900.0
2020-01-09 14:35:00,165.87,165.97,165.87,165.93,26287.0,152.7772,152.8693,152.7772,152.8325,26287.0
2020-01-09 14:40:00,165.91,165.99,165.91,165.97,9545.0,152.8141,152.8877,152.8141,152.8693,9545.0
2020-01-09 14:45:00,165.94,165.94,165.84,165.87,27739.0,152.8417,152.8417,152.7496,152.7772,27739.0
2020-01-09 14:50:00,165.87,165.87,165.81,165.83,22105.0,152.7772,152.7772,152.7219,152.7404,22105.0
2020-01-09 14:55:00,165.83,165.91,165.83,165.89,15157.0,152.7404,152.8141,152.7404,152.7956,15157.0
2020-01-09 15:00:00,165.86,165.89,165.83,165.84,8978.0,152.768,152.7956,152.7404,152.7496,8978.0
2020-01-09 15:05:00,165.84,165.86,165.78,165.79,16210.0,152.7496,152.768,152.6943,152.7035,16210.0
2020-01-09 15:10:00,165.78,165.8,165.73,165.76,18875.0,152.6943,152.7127,152.6483,152.6759,18875.0
2020-01-09 15:15:00,165.77,165.8,165.74,165.78,16526.0,152.6851,152.7127,152.6575,152.6943,16526.0
2020-01-09 15:20:00,165.78,165.78,165.69,165.7,15059.0,152.6943,152.6943,152.6114,152.6206,15059.0
2020-01-09 15:25:00,165.71,165.79,165.7,165.77,15320.0,152.6298,152.7035,152.6206,152.6851,15320.0
2020-01-09 15:30:00,165.78,165.83,165.76,165.76,24022.0,152.6943,152.7404,152.6759,152.6759,24022.0
2020-01-09 15:35:00,165.79,165.79,165.7,165.73,16273.0,152.7035,152.7035,152.6206,152.6483,16273.0
2020-01-09 15:40:00,165.73,165.79,165.71,165.78,20079.0,152.6483,152.7035,152.6298,152.6943,20079.0
2020-01-09 15:45:00,165.8,165.81,165.69,165.7,18277.0,152.7127,152.7219,152.6114,152.6206,18277.0
2020-01-09 15:50:00,165.72,165.82,165.72,165.82,41651.0,152.6391,152.7312,152.6391,152.7312,41651.0
2020-01-09 15:55:00,165.83,165.94,165.82,165.9,47290.0,152.7404,152.8417,152.7312,152.8048,47290.0
2020-01-10 09:30:00,166.26,166.3,166.03,166.05,110944.0,153.1364,153.1733,152.9246,152.943,110944.0
2020-01-10 09:35:00,166.03,166.07,165.86,165.87,73017.0,152.9246,152.9614,152.768,152.7772,73017.0
2020-01-10 09:40:00,165.88,165.99,165.83,165.92,30152.0,152.7864,152.8877,152.7404,152.8233,30152.0
2020-01-10 09:45:00,165.92,166.04,165.84,166.04,17962.0,152.8233,152.9338,152.7496,152.9338,17962.0
2020-01-10 09:50:00,166.03,166.12,166.03,166.07,29965.0,152.9246,153.0075,152.9246,152.9614,29965.0
2020-01-10 09:55:00,166.1,166.16,166.06,166.16,22529.0,152.9891,153.0443,152.9522,153.0443,22529.0
2020-01-10 10:00:00,166.16,166.23,166.13,166.22,68809.0,153.0443,153.1088,153.0167,153.0996,68809.0
2020-01-10 10:05:00,166.22,166.3,166.21,166.27,35785.0,153.0996,153.1733,153.0904,153.1456,35785.0
2020-01-10 10:10:00,166.27,166.28,166.1,166.18,78686.0,153.1456,153.1548,152.9891,153.0627,78686.0
2020-01-10 10:15:00,166.18,166.25,166.16,166.21,44808.0,153.0627,153.1272,153.0443,153.0904,44808.0
2020-01-10 10:20:00,166.21,166.22,166.16,166.18,15356.0,153.0904,153.0996,153.0443,153.0627,15356.0
2020-01-10 10:25:00,166.19,166.22,166.09,166.15,286563.0,153.072,153.0996,152.9798,153.0351,286563.0
2020-01-10 10:30:00,166.16,166.19,166.11,166.18,13800.0,153.0443,153.072,152.9983,153.0627,13800.0
2020-01-10 10:35:00,166.17,166.21,166.12,166.21,22403.0,153.0535,153.0904,153.0075,153.0904,22403.0
2020-01-10 10:40:00,166.22,166.22,166.17,166.19,12772.0,153.0996,153.0996,153.0535,153.072,12772.0
2020-01-10 10:45:00,166.19,166.24,166.08,166.09,25404.0,153.072,153.118,152.9706,152.9798,25404.0
2020-01-10 10:50:00,166.07,166.1,166.0,166.06,38082.0,152.9614,152.9891,152.897,152.9522,38082.0
2020-01-10 10:55:00,166.06,166.19,166.05,166.17,25109.0,152.9522,153.072,152.943,153.0535,25109.0
2020-01-10 11:00:00,166.17,166.19,166.13,166.14,23898.0,153.0535,153.072,153.0167,153.0259,23898.0
2020-01-10 11:05:00,166.14,166.21,166.12,166.21,15113.0,153.0259,153.0904,153.0075,153.0904,15113.0
2020-01-10 11:10:00,166.2,166.23,166.17,166.2,55863.0,153.0812,153.1088,153.0535,153.0812,55863.0
2020-01-10 11:15:00,166.2,166.21,166.09,166.11,46942.0,153.0812,153.0904,152.9798,152.9983,46942.0
2020-01-10 11:20:00,166.12,166.15,166.03,166.06,26928.0,153.0075,153.0351,152.9246,152.9522,26928.0
2020-01-10 11:25:00,166.05,166.08,165.94,165.95,24694.0,152.943,152.9706,152.8417,152.8509,24694.0
2020-01-10 11:30:00,165.94,165.94,165.82,165.89,47522.0,152.8417,152.8417,152.7312,152.7956,47522.0
2020-01-10 11:35:00,165.89,165.98,165.87,165.96,46532.0,152.7956,152.8785,152.7772,152.8601,46532.0
2020-01-10 11:40:00,165.97,165.99,165.81,165.86,250667.0,152.8693,152.8877,152.7219,152.768,250667.0
2020-01-10 11:45:00,165.86,165.88,165.75,165.75,21490.0,152.768,152.7864,152.6667,152.6667,21490.0
2020-01-10 11:50:00,165.75,165.88,165.74,165.88,21858.0,152.6667,152.7864,152.6575,152.7864,21858.0
2020-01-10 11:55:00,165.86,165.87,165.83,165.84,8985.0,152.768,152.7772,152.7404,152.7496,8985.0
2020-01-10 12:00:00,165.79,165.84,165.68,165.72,22225.0,152.7035,152.7496,152.6022,152.6391,22225.0
2020-01-10 12:05:00,165.75,165.76,165.57,165.57,29302.0,152.6667,152.6759,152.5009,152.5009,29302.0
2020-01-10 12:10:00,165.57,165.67,165.5,165.63,90913.0,152.5009,152.593,152.4364,152.5562,90913.0
2020-01-10 12:15:00,165.64,165.64,165.54,165.61,21506.0,152.5654,152.5654,152.4733,152.5377,21506.0
2020-01-10 12:20:00,165.6,165.64,165.56,165.59,19936.0,152.5285,152.5654,152.4917,152.5193,19936.0
2020-01-10 12:25:00,165.61,165.76,165.61,165.75,36723.0,152.5377,152.6759,152.5377,152.6667,36723.0
2020-01-10 12:30:00,165.75,165.77,165.71,165.77,29066.0,152.6667,152.6851,152.6298,152.6851,29066.0
2020-01-10 12:35:00,165.74,165.81,165.72,165.79,16541.0,152.6575,152.7219,152.6391,152.7035,16541.0
2020-01-10 12:40:00,165.79,165.82,165.79,165.8,17528.0,152.7035,152.7312,152.7035,152.7127,17528.0
2020-01-10 12:45:00,165.8,165.85,165.79,165.84,25799.0,152.7127,152.7588,152.7035,152.7496,25799.0
2020-01-10 12:50:00,165.84,165.85,165.81,165.84,30859.0,152.7496,152.7588,152.7219,152.7496,30859.0
2020-01-10 12:55:00,165.84,165.85,165.79,165.8,76914.0,152.7496,152.7588,152.7035,152.7127,76914.0
2020-01-10 13:00:00,165.79,165.88,165.78,165.88,111798.0,152.7035,152.7864,152.6943,152.7864,111798.0
2020-01-10 13:05:00,165.87,165.94,165.86,165.93,9648.0,152.7772,152.8417,152.768,152.8325,9648.0
2020-01-10 13:10:00,165.92,165.99,165.91,165.99,19877.0,152.8233,152.8877,152.8141,152.8877,19877.0
2020-01-10 13:15:00,165.99,166.03,165.97,166.0,22872.0,152.8877,152.9246,152.8693,152.897,22872.0
2020-01-10 13:20:00,166.02,166.03,165.97,165.98,12786.0,152.9154,152.9246,152.8693,152.8785,12786.0
2020-01-10 13:25:00,165.99,166.01,165.93,165.95,8877.0,152.8877,152.9062,152.8325,152.8509,8877.0
2020-01-10 13:30:00,165.95,165.99,165.95,165.99,11107.0,152.8509,152.8877,152.8509,152.8877,11107.0
2020-01-10 13:35:00,166.01,166.01,165.95,165.95,54018.0,152.9062,152.9062,152.8509,152.8509,54018.0
2020-01-10 13:40:00,165.95,166.04,165.92,166.03,22404.0,152.8509,152.9338,152.8233,152.9246,22404.0
2020-01-10 13:45:00,166.03,166.05,166.01,166.04,25314.0,152.9246,152.943,152.9062,152.9338,25314.0
2020-01-10 13:50:00,166.03,166.04,165.97,165.99,11358.0,152.9246,152.9338,152.8693,152.8877,11358.0
2020-01-10 13:55:00,165.99,166.02,165.99,165.99,14998.0,152.8877,152.9154,152.8877,152.8877,14998.0
2020-01-10 14:00:00,165.99,166.0,165.95,165.96,8561.0,152.8877,152.897,152.8509,152.8601,8561.0
2020-01-10 14:05:00,165.96,165.97,165.89,165.92,19239.0,152.8601,152.8693,152.7956,152.8233,19239.0
2020-01-10 14:10:00,165.91,165.91,165.77,165.77,29528.0,152.8141,152.8141,152.6851,152.6851,29528.0
2020-01-10 14:15:00,165.76,165.89,165.76,165.88,18149.0,152.6759,152.7956,152.6759,152.7864,18149.0
2020-01-10 14:20:00,165.88,165.88,165.84,165.85,20307.0,152.7864,152.7864,152.7496,152.7588,20307.0
2020-01-10 14:25:00,165.83,165.84,165.79,165.8,21651.0,152.7404,152.7496,152.7035,152.7127,21651.0
2020-01-10 14:30:00,165.81,165.81,165.73,165.74,11405.0,152.7219,152.7219,152.6483,152.6575,11405.0
2020-01-10 14:35:00,165.75,165.77,165.71,165.71,9338.0,152.6667,152.6851,152.6298,152.6298,9338.0
2020-01-10 14:40:00,165.7,165.72,165.66,165.67,34611.0,152.6206,152.6391,152.5838,152.593,34611.0
2020-01-10 14:45:00,165.65,165.73,165.62,165.68,148938.0,152.5746,152.6483,152.5469,152.6022,148938.0
2020-01-10 14:50:00,165.69,165.72,165.66,165.71,13334.0,152.6114,152.6391,152.5838,152.6298,13334.0
2020-01-10 14:55:00,165.72,165.74,165.7,165.73,20074.0,152.6391,152.6575,152.6206,152.6483,20074.0
2020-01-10 15:00:00,165.72,165.74,165.58,165.65,30421.0,152.6391,152.6575,152.5101,152.5746,30421.0
2020-01-10 15:05:00,165.66,165.66,165.51,165.55,17090.0,152.5838,152.5838,152.4456,152.4825,17090.0
2020-01-10 15:10:00,165.53,165.6,165.51,165.53,12257.0,152.464,152.5285,152.4456,152.464,12257.0
2020-01-10 15:15:00,165.52,165.55,165.47,165.48,19334.0,152.4548,152.4825,152.4088,152.418,19334.0
2020-01-10 15:20:00,165.48,165.56,165.45,165.52,29582.0,152.418,152.4917,152.3904,152.4548,29582.0
2020-01-10 15:25:00,165.53,165.58,165.51,165.54,25475.0,152.464,152.5101,152.4456,152.4733,25475.0
2020-01-10 15:30:00,165.52,165.52,165.37,165.4,30058.0,152.4548,152.4548,152.3167,152.3443,30058.0
2020-01-10 15:35:00,165.34,165.4,165.3,165.3,31844.0,152.289,152.3443,152.2522,152.2522,31844.0
2020-01-10 15:40:00,165.35,165.35,165.21,165.31,30455.0,152.2983,152.2983,152.1693,152.2614,30455.0
2020-01-10 15:45:00,165.33,165.42,165.22,165.22,21493.0,152.2798,152.3627,152.1785,152.1785,21493.0
2020-01-10 15:50:00,165.22,165.47,165.2,165.44,33159.0,152.1785,152.4088,152.1601,152.3812,33159.0
2020-01-10 15:55:00,165.41,165.49,165.39,165.46,104403.0,152.3535,152.4272,152.3351,152.3996,104403.0
2020-01-13 09:30:00,166.0,166.0,165.61,165.66,190714.0,152.897,152.897,152.5377,152.5838,190714.0
2020-01-13 09:35:00,165.65,165.74,165.62,165.69,31895.0,152.5746,152.6575,152.5469,152.6114,31895.0
2020-01-13 09:40:00,165.69,165.82,165.52,165.81,92515.0,152.6114,152.7312,152.4548,152.7219,92515.0
2020-01-13 09:45:00,165.82,165.84,165.72,165.82,12268.0,152.7312,152.7496,152.6391,152.7312,12268.0
2020-01-13 09:50:00,165.83,165.85,165.75,165.77,15137.0,152.7404,152.7588,152.6667,152.6851,15137.0
2020-01-13 09:55:00,165.83,165.98,165.81,165.95,10922.0,152.7404,152.8785,152.7219,152.8509,10922.0
2020-01-13 10:00:00,165.96,165.98,165.9,165.92,64198.0,152.8601,152.8785,152.8048,152.8233,64198.0
2020-01-13 10:05:00,165.92,165.92,165.81,165.88,26510.0,152.8233,152.8233,152.7219,152.7864,26510.0
2020-01-13 10:10:00,165.87,165.89,165.79,165.8,34694.0,152.7772,152.7956,152.7035,152.7127,34694.0
2020-01-13 10:15:00,165.79,165.9,165.78,165.79,11984.0,152.7035,152.8048,152.6943,152.7035,11984.0
2020-01-13 10:20:00,165.76,165.91,165.74,165.9,21270.0,152.6759,152.8141,152.6575,152.8048,21270.0
2020-01-13 10:25:00,165.92,165.93,165.88,165.91,19498.0,152.8233,152.8325,152.7864,152.8141,19498.0
2020-01-13 10:30:00,165.9,165.93,165.8,165.82,20014.0,152.8048,152.8325,152.7127,152.7312,20014.0
2020-01-13 10:35:00,165.82,165.9,165.79,165.83,16243.0,152.7312,152.8048,152.7035,152.7404,16243.0
2020-01-13 10:40:00,165.82,165.9,165.8,165.87,9407.0,152.7312,152.8048,152.7127,152.7772,9407.0
2020-01-13 10:45:00,165.86,165.97,165.86,165.94,12757.0,152.768,152.8693,152.768,152.8417,12757.0
2020-01-13 10:50:00,165.94,166.02,165.92,166.01,11016.0,152.8417,152.9154,152.8233,152.9062,11016.0
2020-01-13 10:55:00,165.99,166.07,165.98,166.04,13058.0,152.8877,152.9614,152.8785,152.9338,13058.0
2020-01-13 11:00:00,166.05,166.06,165.99,166.05,16004.0,152.943,152.9522,152.8877,152.943,16004.0
2020-01-13 11:05:00,166.04,166.07,166.02,166.06,54452.0,152.9338,152.9614,152.9154,152.9522,54452.0
2020-01-13 11:10:00,166.06,166.09,166.01,166.05,15003.0,152.9522,152.9798,152.9062,152.943,15003.0
2020-01-13 11:15:00,166.06,166.12,166.05,166.1,13969.0,152.9522,153.0075,152.943,152.9891,13969.0
2020-01-13 11:20:00,166.09,166.11,166.05,166.08,87445.0,152.9798,152.9983,152.943,152.9706,87445.0
2020-01-13 11:25:00,166.06,166.24,166.0,166.06,93727.0,152.9522,153.118,152.897,152.9522,93727.0
2020-01-13 11:30:00,166.09,166.21,166.03,166.1,37823.0,152.9798,153.0904,152.9246,152.9891,37823.0
2020-01-13 11:35:00,166.11,166.15,166.08,166.13,17639.0,152.9983,153.0351,152.9706,153.0167,17639.0
2020-01-13 11:40:00,166.14,166.17,166.13,166.16,14533.0,153.0259,153.0535,153.0167,153.0443,14533.0
2020-01-13 11:45:00,166.17,166.19,166.13,166.18,7478.0,153.0535,153.072,153.0167,153.0627,7478.0
2020-01-13 11:50:00,166.19,166.22,166.16,166.16,20326.0,153.072,153.0996,153.0443,153.0443,20326.0
2020-01-13 11:55:00,166.18,166.27,166.16,166.26,25138.0,153.0627,153.1456,153.0443,153.1364,25138.0
2020-01-13 12:00:00,166.26,166.35,166.26,166.32,28636.0,153.1364,153.2193,153.1364,153.1917,28636.0
2020-01-13 12:05:00,166.32,166.35,166.31,166.35,21138.0,153.1917,153.2193,153.1825,153.2193,21138.0
2020-01-13 12:10:00,166.35,166.43,166.35,166.42,12529.0,153.2193,153.293,153.2193,153.2838,12529.0
2020-01-13 12:15:00,166.39,166.42,166.38,166.41,16204.0,153.2562,153.2838,153.247,153.2746,16204.0
2020-01-13 12:20:00,166.41,166.42,166.36,166.38,17220.0,153.2746,153.2838,153.2285,153.247,17220.0
2020-01-13 12:25:00,166.38,166.38,166.35,166.35,15459.0,153.247,153.247,153.2193,153.2193,15459.0
2020-01-13 12:30:00,166.36,166.43,166.36,166.42,32280.0,153.2285,153.293,153.2285,153.2838,32280.0
2020-01-13 12:35:00,166.42,166.42,166.31,166.31,24746.0,153.2838,153.2838,153.1825,153.1825,24746.0
2020-01-13 12:40:00,166.32,166.35,166.3,166.31,10869.0,153.1917,153.2193,153.1733,153.1825,10869.0
2020-01-13 12:45:00,166.31,166.33,166.29,166.29,10202.0,153.1825,153.2009,153.1641,153.1641,10202.0
2020-01-13 12:50:00,166.3,166.36,166.3,166.33,9632.0,153.1733,153.2285,153.1733,153.2009,9632.0
2020-01-13 12:55:00,166.31,166.35,166.31,166.33,6062.0,153.1825,153.2193,153.1825,153.2009,6062.0
2020-01-13 13:00:00,166.32,166.33,166.28,166.32,13203.0,153.1917,153.2009,153.1548,153.1917,13203.0
2020-01-13 13:05:00,166.32,166.37,166.31,166.36,33062.0,153.1917,153.2377,153.1825,153.2285,33062.0
2020-01-13 13:10:00,166.35,166.36,166.32,166.32,12505.0,153.2193,153.2285,153.1917,153.1917,12505.0
2020-01-13 13:15:00,166.32,166.35,166.28,166.34,16947.0,153.1917,153.2193,153.1548,153.2101,16947.0
2020-01-13 13:20:00,166.34,166.39,166.33,166.34,15566.0,153.2101,153.2562,153.2009,153.2101,15566.0
2020-01-13 13:25:00,166.33,166.33,166.3,166.3,125204.0,153.2009,153.2009,153.1733,153.1733,125204.0
2020-01-13 13:30:00,166.31,166.33,166.28,166.3,15043.0,153.1825,153.2009,153.1548,153.1733,15043.0
2020-01-13 13:35:00,166.28,166.31,166.26,166.28,19631.0,153.1548,153.1825,153.1364,153.1548,19631.0
2020-01-13 13:40:00,166.29,166.3,166.27,166.28,59914.0,153.1641,153.1733,153.1456,153.1548,59914.0
2020-01-13 13:45:00,166.28,166.31,166.27,166.28,37781.0,153.1548,153.1825,153.1456,153.1548,37781.0
2020-01-13 13:50:00,166.3,166.34,166.28,166.3,52264.0,153.1733,153.2101,153.1548,153.1733,52264.0
2020-01-13 13:55:00,166.31,166.34,166.27,166.28,10325.0,153.1825,153.2101,153.1456,153.1548,10325.0
2020-01-13 14:00:00,166.29,166.31,166.23,166.29,30319.0,153.1641,153.1825,153.1088,153.1641,30319.0
2020-01-13 14:05:00,166.29,166.37,166.29,166.35,23243.0,153.1641,153.2377,153.1641,153.2193,23243.0
2020-01-13 14:10:00,166.35,166.39,166.35,166.38,10975.0,153.2193,153.2562,153.2193,153.247,10975.0
2020-01-13 14:15:00,166.37,166.38,166.32,166.38,9033.0,153.2377,153.247,153.1917,153.247,9033.0
2020-01-13 14:20:00,166.37,166.41,166.34,166.41,33382.0,153.2377,153.2746,153.2101,153.2746,33382.0
2020-01-13 14:25:00,166.41,166.43,166.39,166.42,20557.0,153.2746,153.293,153.2562,153.2838,20557.0
2020-01-13 14:30:00,166.42,166.46,166.41,166.45,18969.0,153.2838,153.3206,153.2746,153.3114,18969.0
2020-01-13 14:35:00,166.45,166.46,166.43,166.45,12908.0,153.3114,153.3206,153.293,153.3114,12908.0
2020-01-13 14:40:00,166.44,166.47,166.4,166.44,16389.0,153.3022,153.3299,153.2654,153.3022,16389.0
2020-01-13 14:45:00,166.42,166.43,166.4,166.41,38017.0,153.2838,153.293,153.2654,153.2746,38017.0
2020-01-13 14:50:00,166.42,166.46,166.39,166.45,43478.0,153.2838,153.3206,153.2562,153.3114,43478.0
2020-01-13 14:55:00,166.45,166.47,166.43,166.45,11167.0,153.3114,153.3299,153.293,153.3114,11167.0
2020-01-13 15:00:00,166.46,166.47,166.43,166.47,22607.0,153.3206,153.3299,153.293,153.3299,22607.0
2020-01-13 15:05:00,166.47,166.47,166.42,166.45,25937.0,153.3299,153.3299,153.2838,153.3114,25937.0
2020-01-13 15:10:00,166.45,166.48,166.39,166.39,23165.0,153.3114,153.3391,153.2562,153.2562,23165.0
2020-01-13 15:15:00,166.41,166.42,166.37,166.39,13760.0,153.2746,153.2838,153.2377,153.2562,13760.0
2020-01-13 15:20:00,166.37,166.41,166.37,166.39,6627.0,153.2377,153.2746,153.2377,153.2562,6627.0
2020-01-13 15:25:00,166.4,166.4,166.35,166.36,24166.0,153.2654,153.2654,153.2193,153.2285,24166.0
2020-01-13 15:30:00,166.36,166.43,166.35,166.43,25564.0,153.2285,153.293,153.2193,153.293,25564.0
2020-01-13 15:35:00,166.43,166.46,166.41,166.44,22462.0,153.293,153.3206,153.2746,153.3022,22462.0
2020-01-13 15:40:00,166.46,166.47,166.41,166.42,20085.0,153.3206,153.3299,153.2746,153.2838,20085.0
2020-01-13 15:45:00,166.42,166.47,166.39,166.47,80559.0,153.2838,153.3299,153.2562,153.3299,80559.0
2020-01-13 15:50:00,166.49,166.6,166.48,166.58,128922.0,153.3483,153.4496,153.3391,153.4312,128922.0
2020-01-13 15:55:00,166.59,166.63,166.54,166.6,151189.0,153.4404,153.4772,153.3943,153.4496,151189.0
2020-01-14 09:30:00,166.55,166.55,166.31,166.47,148404.0,153.4035,153.4035,153.1825,153.3299,148404.0
2020-01-14 09:35:00,166.47,166.51,166.33,166.45,69691.0,153.3299,153.3667,153.2009,153.3114,69691.0
2020-01-14 09:40:00,166.45,166.47,166.26,166.37,23745.0,153.3114,153.3299,153.1364,153.2377,23745.0
2020-01-14 09:45:00,166.41,166.48,166.38,166.41,39586.0,153.2746,153.3391,153.247,153.2746,39586.0
2020-01-14 09:50:00,166.41,166.41,166.19,166.32,92031.0,153.2746,153.2746,153.072,153.1917,92031.0
2020-01-14 09:55:00,166.31,166.33,166.19,166.22,16240.0,153.1825,153.2009,153.072,153.0996,16240.0
2020-01-14 10:00:00,166.19,166.38,166.17,166.38,45026.0,153.072,153.247,153.0535,153.247,45026.0
2020-01-14 10:05:00,166.37,166.39,166.3,166.37,20524.0,153.2377,153.2562,153.1733,153.2377,20524.0
2020-01-14 10:10:00,166.4,166.47,166.37,166.45,42072.0,153.2654,153.3299,153.2377,153.3114,42072.0
2020-01-14 10:15:00,166.45,166.48,166.41,166.42,19796.0,153.3114,153.3391,153.2746,153.2838,19796.0
2020-01-14 10:20:00,166.41,166.43,166.32,166.35,22525.0,153.2746,153.293,153.1917,153.2193,22525.0
2020-01-14 10:25:00,166.39,166.46,166.35,166.42,39683.0,153.2562,153.3206,153.2193,153.2838,39683.0
2020-01-14 10:30:00,166.45,166.56,166.45,166.51,22789.0,153.3114,153.4127,153.3114,153.3667,22789.0
2020-01-14 10:35:00,166.52,166.57,166.5,166.56,26823.0,153.3759,153.422,153.3575,153.4127,26823.0
2020-01-14 10:40:00,166.58,166.6,166.53,166.59,22563.0,153.4312,153.4496,153.3851,153.4404,22563.0
2020-01-14 10:45:00,166.58,166.59,166.49,166.5,14379.0,153.4312,153.4404,153.3483,153.3575,14379.0
2020-01-14 10:50:00,166.5,166.51,166.41,166.42,86997.0,153.3575,153.3667,153.2746,153.2838,86997.0
2020-01-14 10:55:00,166.42,166.49,166.32,166.46,16619.0,153.2838,153.3483,153.1917,153.3206,16619.0
2020-01-14 11:00:00,166.47,166.55,166.45,166.5,21584.0,153.3299,153.4035,153.3114,153.3575,21584.0
2020-01-14 11:05:00,166.5,166.59,166.46,166.57,24321.0,153.3575,153.4404,153.3206,153.422,24321.0
2020-01-14 11:10:00,166.58,166.61,166.55,166.58,19476.0,153.4312,153.4588,153.4035,153.4312,19476.0
2020-01-14 11:15:00,166.59,166.62,166.57,166.6,14769.0,153.4404,153.468,153.422,153.4496,14769.0
2020-01-14 11:20:00,166.62,166.65,166.53,166.61,28436.0,153.468,153.4956,153.3851,153.4588,28436.0
2020-01-14 11:25:00,166.63,166.65,166.59,166.64,18778.0,153.4772,153.4956,153.4404,153.4864,18778.0
2020-01-14 11:30:00,166.63,166.66,166.59,166.62,18922.0,153.4772,153.5049,153.4404,153.468,18922.0
2020-01-14 11:35:00,166.62,166.67,166.62,166.66,48797.0,153.468,153.5141,153.468,153.5049,48797.0
2020-01-14 11:40:00,166.67,166.67,166.59,166.61,24873.0,153.5141,153.5141,153.4404,153.4588,24873.0
2020-01-14 11:45:00,166.61,166.67,166.61,166.66,18197.0,153.4588,153.5141,153.4588,153.5049,18197.0
2020-01-14 11:50:00,166.67,166.73,166.66,166.69,26598.0,153.5141,153.5693,153.5049,153.5325,26598.0
2020-01-14 11:55:00,166.69,166.72,166.67,166.71,26144.0,153.5325,153.5601,153.5141,153.5509,26144.0
2020-01-14 12:00:00,166.72,166.75,166.69,166.71,45623.0,153.5601,153.5877,153.5325,153.5509,45623.0
2020-01-14 12:05:00,166.72,166.72,166.69,166.72,10993.0,153.5601,153.5601,153.5325,153.5601,10993.0
2020-01-14 12:10:00,166.72,166.77,166.72,166.75,15921.0,153.5601,153.6062,153.5601,153.5877,15921.0
2020-01-14 12:15:00,166.75,166.76,166.7,166.75,8027.0,153.5877,153.597,153.5417,153.5877,8027.0
2020-01-14 12:20:00,166.76,166.81,166.75,166.81,7443.0,153.597,153.643,153.5877,153.643,7443.0
2020-01-14 12:25:00,166.8,166.84,166.79,166.8,17197.0,153.6338,153.6706,153.6246,153.6338,17197.0
2020-01-14 12:30:00,166.8,166.86,166.8,166.86,48884.0,153.6338,153.6891,153.6338,153.6891,48884.0
2020-01-14 12:35:00,166.86,166.93,166.85,166.93,78298.0,153.6891,153.7535,153.6799,153.7535,78298.0
2020-01-14 12:40:00,166.93,166.95,166.89,166.93,36743.0,153.7535,153.772,153.7167,153.7535,36743.0
2020-01-14 12:45:00,166.94,166.99,166.93,166.96,38053.0,153.7628,153.8088,153.7535,153.7812,38053.0
2020-01-14 12:50:00,166.96,166.99,166.95,166.99,29759.0,153.7812,153.8088,153.772,153.8088,29759.0
2020-01-14 12:55:00,167.0,167.0,166.94,166.95,66216.0,153.818,153.818,153.7628,153.772,66216.0
2020-01-14 13:00:00,166.95,167.01,166.95,166.99,18536.0,153.772,153.8272,153.772,153.8088,18536.0
2020-01-14 13:05:00,167.01,167.08,167.0,167.02,10654.0,153.8272,153.8917,153.818,153.8364,10654.0
2020-01-14 13:10:00,167.01,167.03,166.98,167.0,5735.0,153.8272,153.8456,153.7996,153.818,5735.0
2020-01-14 13:15:00,167.01,167.06,167.0,167.02,10031.0,153.8272,153.8733,153.818,153.8364,10031.0
2020-01-14 13:20:00,167.03,167.07,167.01,167.06,9782.0,153.8456,153.8825,153.8272,153.8733,9782.0
2020-01-14 13:25:00,167.05,167.09,167.04,167.04,17687.0,153.8641,153.9009,153.8549,153.8549,17687.0
2020-01-14 13:30:00,167.07,167.13,167.07,167.12,14636.0,153.8825,153.9378,153.8825,153.9285,14636.0
2020-01-14 13:35:00,167.12,167.12,166.52,166.93,169230.0,153.9285,153.9285,153.3759,153.7535,169230.0
2020-01-14 13:40:00,166.96,167.0,166.62,166.66,27858.0,153.7812,153.818,153.468,153.5049,27858.0
2020-01-14 13:45:00,166.65,166.74,166.55,166.7,36885.0,153.4956,153.5785,153.4035,153.5417,36885.0
2020-01-14 13:50:00,166.7,166.75,166.67,166.69,53303.0,153.5417,153.5877,153.5141,153.5325,53303.0
2020-01-14 13:55:00,166.67,166.71,166.58,166.58,13542.0,153.5141,153.5509,153.4312,153.4312,13542.0
2020-01-14 14:00:00,166.59,166.63,166.33,166.41,30836.0,153.4404,153.4772,153.2009,153.2746,30836.0
2020-01-14 14:05:00,166.43,166.53,166.35,166.38,43081.0,153.293,153.3851,153.2193,153.247,43081.0
2020-01-14 14:10:00,166.4,166.44,166.2,166.31,38730.0,153.2654,153.3022,153.0812,153.1825,38730.0
2020-01-14 14:15:00,166.32,166.44,166.3,166.4,23161.0,153.1917,153.3022,153.1733,153.2654,23161.0
2020-01-14 14:20:00,166.37,166.49,166.36,166.47,70046.0,153.2377,153.3483,153.2285,153.3299,70046.0
2020-01-14 14:25:00,166.48,166.64,166.48,166.62,35138.0,153.3391,153.4864,153.3391,153.468,35138.0
2020-01-14 14:30:00,166.62,166.71,166.59,166.7,14256.0,153.468,153.5509,153.4404,153.5417,14256.0
2020-01-14 14:35:00,166.67,166.75,166.67,166.73,16877.0,153.5141,153.5877,153.5141,153.5693,16877.0
2020-01-14 14:40:00,166.74,166.8,166.7,166.8,15875.0,153.5785,153.6338,153.5417,153.6338,15875.0
2020-01-14 14:45:00,166.8,166.82,166.73,166.74,45947.0,153.6338,153.6522,153.5693,153.5785,45947.0
2020-01-14 14:50:00,166.74,166.75,166.65,166.69,31711.0,153.5785,153.5877,153.4956,153.5325,31711.0
2020-01-14 14:55:00,166.67,166.67,166.55,166.59,12183.0,153.5141,153.5141,153.4035,153.4404,12183.0
2020-01-14 15:00:00,166.58,166.66,166.56,166.59,21994.0,153.4312,153.5049,153.4127,153.4404,21994.0
2020-01-14 15:05:00,166.57,166.63,166.51,166.51,19073.0,153.422,153.4772,153.3667,153.3667,19073.0
2020-01-14 15:10:00,166.5,166.55,166.39,166.43,21813.0,153.3575,153.4035,153.2562,153.293,21813.0
2020-01-14 15:15:00,166.42,166.48,166.39,166.45,16271.0,153.2838,153.3391,153.2562,153.3114,16271.0
2020-01-14 15:20:00,166.47,166.56,166.46,166.54,16097.0,153.3299,153.4127,153.3206,153.3943,16097.0
2020-01-14 15:25:00,166.52,166.52,166.34,166.37,12024.0,153.3759,153.3759,153.2101,153.2377,12024.0
2020-01-14 15:30:00,166.36,166.52,166.32,166.47,16408.0,153.2285,153.3759,153.1917,153.3299,16408.0
2020-01-14 15:35:00,166.46,166.51,166.44,166.49,60458.0,153.3206,153.3667,153.3022,153.3483,60458.0
2020-01-14 15:40:00,166.5,166.62,166.49,166.56,39798.0,153.3575,153.468,153.3483,153.4127,39798.0
2020-01-14 15:45:00,166.56,166.6,166.46,166.46,30144.0,153.4127,153.4496,153.3206,153.3206,30144.0
2020-01-14 15:50:00,166.46,166.46,166.29,166.35,69463.0,153.3206,153.3206,153.1641,153.2193,69463.0
2020-01-14 15:55:00,166.37,166.56,166.37,166.54,96218.0,153.2377,153.4127,153.2377,153.3943,96218.0
2020-01-15 09:30:00,166.5,166.81,166.45,166.73,134900.0,153.3575,153.643,153.3114,153.5693,134900.0
2020-01-15 09:35:00,166.74,166.88,166.73,166.84,34297.0,153.5785,153.7075,153.5693,153.6706,34297.0
2020-01-15 09:40:00,166.83,166.93,166.82,166.89,18394.0,153.6614,153.7535,153.6522,153.7167,18394.0
2020-01-15 09:45:00,166.9,167.02,166.87,167.01,24603.0,153.7259,153.8364,153.6983,153.8272,24603.0
2020-01-15 09:50:00,167.01,167.15,167.0,167.15,31578.0,153.8272,153.9562,153.818,153.9562,31578.0
2020-01-15 09:55:00,167.13,167.21,167.09,167.18,47026.0,153.9378,154.0114,153.9009,153.9838,47026.0
2020-01-15 10:00:00,167.18,167.21,167.1,167.13,53277.0,153.9838,154.0114,153.9101,153.9378,53277.0
2020-01-15 10:05:00,167.13,167.18,167.12,167.18,41575.0,153.9378,153.9838,153.9285,153.9838,41575.0
2020-01-15 10:10:00,167.2,167.23,167.03,167.04,38054.0,154.0022,154.0299,153.8456,153.8549,38054.0
2020-01-15 10:15:00,167.04,167.1,167.02,167.09,30022.0,153.8549,153.9101,153.8364,153.9009,30022.0
2020-01-15 10:20:00,167.09,167.09,166.97,166.99,26849.0,153.9009,153.9009,153.7904,153.8088,26849.0
2020-01-15 10:25:00,167.0,167.09,166.99,167.09,12668.0,153.818,153.9009,153.8088,153.9009,12668.0
2020-01-15 10:30:00,167.08,167.12,167.03,167.09,15828.0,153.8917,153.9285,153.8456,153.9009,15828.0
2020-01-15 10:35:00,167.1,167.25,167.08,167.17,22775.0,153.9101,154.0483,153.8917,153.9746,22775.0
2020-01-15 10:40:00,167.15,167.27,167.14,167.23,16357.0,153.9562,154.0667,153.947,154.0299,16357.0
2020-01-15 10:45:00,167.22,167.28,167.22,167.22,86627.0,154.0207,154.0759,154.0207,154.0207,86627.0
2020-01-15 10:50:00,167.22,167.27,167.19,167.22,24609.0,154.0207,154.0667,153.993,154.0207,24609.0
2020-01-15 10:55:00,167.24,167.29,167.23,167.29,16967.0,154.0391,154.0851,154.0299,154.0851,16967.0
2020-01-15 11:00:00,167.29,167.32,167.18,167.32,21194.0,154.0851,154.1128,153.9838,154.1128,21194.0
2020-01-15 11:05:00,167.33,167.33,167.14,167.14,18268.0,154.122,154.122,153.947,153.947,18268.0
2020-01-15 11:10:00,167.14,167.14,166.98,167.11,42542.0,153.947,153.947,153.7996,153.9193,42542.0
2020-01-15 11:15:00,167.1,167.17,167.1,167.16,15956.0,153.9101,153.9746,153.9101,153.9654,15956.0
2020-01-15 11:20:00,167.16,167.22,167.13,167.18,30667.0,153.9654,154.0207,153.9378,153.9838,30667.0
2020-01-15 11:25:00,167.16,167.2,167.15,167.16,37180.0,153.9654,154.0022,153.9562,153.9654,37180.0
2020-01-15 11:30:00,167.2,167.29,167.16,167.29,19089.0,154.0022,154.0851,153.9654,154.0851,19089.0
2020-01-15 11:35:00,167.28,167.37,167.28,167.35,21162.0,154.0759,154.1588,154.0759,154.1404,21162.0
2020-01-15 11:40:00,167.36,167.4,167.34,167.37,33260.0,154.1496,154.1864,154.1312,154.1588,33260.0
2020-01-15 11:45:00,167.37,167.38,167.32,167.37,21470.0,154.1588,154.168,154.1128,154.1588,21470.0
2020-01-15 11:50:00,167.37,167.4,167.28,167.28,16879.0,154.1588,154.1864,154.0759,154.0759,16879.0
2020-01-15 11:55:00,167.31,167.33,167.12,167.21,80403.0,154.1035,154.122,153.9285,154.0114,80403.0
2020-01-15 12:00:00,167.18,167.23,167.13,167.14,22729.0,153.9838,154.0299,153.9378,153.947,22729.0
2020-01-15 12:05:00,167.15,167.22,167.13,167.19,13662.0,153.9562,154.0207,153.9378,153.993,13662.0
2020-01-15 12:10:00,167.19,167.28,167.17,167.27,11997.0,153.993,154.0759,153.9746,154.0667,11997.0
2020-01-15 12:15:00,167.26,167.26,167.13,167.16,15905.0,154.0575,154.0575,153.9378,153.9654,15905.0
2020-01-15 12:20:00,167.18,167.24,167.15,167.21,17939.0,153.9838,154.0391,153.9562,154.0114,17939.0
2020-01-15 12:25:00,167.22,167.25,167.15,167.16,7873.0,154.0207,154.0483,153.9562,153.9654,7873.0
2020-01-15 12:30:00,167.17,167.2,167.11,167.13,12364.0,153.9746,154.0022,153.9193,153.9378,12364.0
2020-01-15 12:35:00,167.09,167.22,167.08,167.2,5453.0,153.9009,154.0207,153.8917,154.0022,5453.0
2020-01-15 12:40:00,167.19,167.25,167.18,167.18,8615.0,153.993,154.0483,153.9838,153.9838,8615.0
2020-01-15 12:45:00,167.17,167.2,167.04,167.05,12818.0,153.9746,154.0022,153.8549,153.8641,12818.0
2020-01-15 12:50:00,167.04,167.06,166.91,166.96,19492.0,153.8549,153.8733,153.7351,153.7812,19492.0
2020-01-15 12:55:00,166.98,166.99,166.9,166.92,11536.0,153.7996,153.8088,153.7259,153.7443,11536.0
2020-01-15 13:00:00,166.9,166.97,166.86,166.91,10091.0,153.7259,153.7904,153.6891,153.7351,10091.0
2020-01-15 13:05:00,166.93,166.98,166.84,166.9,9189.0,153.7535,153.7996,153.6706,153.7259,9189.0
2020-01-15 13:10:00,166.9,166.93,166.83,166.92,41947.0,153.7259,153.7535,153.6614,153.7443,41947.0
2020-01-15 13:15:00,166.89,166.96,166.88,166.93,10107.0,153.7167,153.7812,153.7075,153.7535,10107.0
2020-01-15 13:20:00,166.95,166.95,166.85,166.88,8528.0,153.772,153.772,153.6799,153.7075,8528.0
2020-01-15 13:25:00,166.86,166.94,166.84,166.91,5701.0,153.6891,153.7628,153.6706,153.7351,5701.0
2020-01-15 13:30:00,166.94,166.99,166.77,166.9,21546.0,153.7628,153.8088,153.6062,153.7259,21546.0
2020-01-15 13:35:00,166.9,166.95,166.88,166.94,6032.0,153.7259,153.772,153.7075,153.7628,6032.0
2020-01-15 13:40:00,166.94,166.99,166.94,166.95,9413.0,153.7628,153.8088,153.7628,153.772,9413.0
2020-01-15 13:45:00,166.93,166.99,166.93,166.97,9594.0,153.7535,153.8088,153.7535,153.7904,9594.0
2020-01-15 13:50:00,166.97,166.98,166.81,166.82,15082.0,153.7904,153.7996,153.643,153.6522,15082.0
2020-01-15 13:55:00,166.8,166.84,166.73,166.83,23403.0,153.6338,153.6706,153.5693,153.6614,23403.0
2020-01-15 14:00:00,166.84,166.91,166.83,166.91,15954.0,153.6706,153.7351,153.6614,153.7351,15954.0
2020-01-15 14:05:00,166.91,166.98,166.87,166.97,8569.0,153.7351,153.7996,153.6983,153.7904,8569.0
2020-01-15 14:10:00,167.0,167.08,167.0,167.08,20196.0,153.818,153.8917,153.818,153.8917,20196.0
2020-01-15 14:15:00,167.08,167.1,167.06,167.09,14445.0,153.8917,153.9101,153.8733,153.9009,14445.0
2020-01-15 14:20:00,167.1,167.17,167.08,167.14,241440.0,153.9101,153.9746,153.8917,153.947,241440.0
2020-01-15 14:25:00,167.16,167.19,167.13,167.19,9883.0,153.9654,153.993,153.9378,153.993,9883.0
2020-01-15 14:30:00,167.19,167.21,167.14,167.19,11134.0,153.993,154.0114,153.947,153.993,11134.0
2020-01-15 14:35:00,167.21,167.21,167.16,167.17,14178.0,154.0114,154.0114,153.9654,153.9746,14178.0
2020-01-15 14:40:00,167.16,167.19,167.14,167.16,16111.0,153.9654,153.993,153.947,153.9654,16111.0
2020-01-15 14:45:00,167.14,167.18,167.11,167.13,12984.0,153.947,153.9838,153.9193,153.9378,12984.0
2020-01-15 14:50:00,167.13,167.13,167.06,167.11,12141.0,153.9378,153.9378,153.8733,153.9193,12141.0
2020-01-15 14:55:00,167.12,167.15,167.01,167.01,13823.0,153.9285,153.9562,153.8272,153.8272,13823.0
2020-01-15 15:00:00,167.02,167.02,166.86,166.87,24208.0,153.8364,153.8364,153.6891,153.6983,24208.0
2020-01-15 15:05:00,166.86,166.86,166.73,166.73,13133.0,153.6891,153.6891,153.5693,153.5693,13133.0
2020-01-15 15:10:00,166.73,166.79,166.69,166.77,30093.0,153.5693,153.6246,153.5325,153.6062,30093.0
2020-01-15 15:15:00,166.79,166.79,166.69,166.74,18183.0,153.6246,153.6246,153.5325,153.5785,18183.0
2020-01-15 15:20:00,166.73,166.77,166.66,166.67,17846.0,153.5693,153.6062,153.5049,153.5141,17846.0
2020-01-15 15:25:00,166.67,166.7,166.52,166.62,20457.0,153.5141,153.5417,153.3759,153.468,20457.0
2020-01-15 15:30:00,166.63,166.63,166.42,166.48,40580.0,153.4772,153.4772,153.2838,153.3391,40580.0
2020-01-15 15:35:00,166.45,166.61,166.44,166.57,50833.0,153.3114,153.4588,153.3022,153.422,50833.0
2020-01-15 15:40:00,166.56,166.59,166.47,166.57,30315.0,153.4127,153.4404,153.3299,153.422,30315.0
2020-01-15 15:45:00,166.58,166.73,166.56,166.7,14403.0,153.4312,153.5693,153.4127,153.5417,14403.0
2020-01-15 15:50:00,166.72,166.81,166.71,166.79,86628.0,153.5601,153.643,153.5509,153.6246,86628.0
2020-01-15 15:55:00,166.8,166.92,166.71,166.92,68009.0,153.6338,153.7443,153.5509,153.7443,68009.0
2020-01-16 09:30:00,167.71,167.85,167.61,167.81,103778.0,154.472,154.6009,154.3799,154.5641,103778.0
2020-01-16 09:35:00,167.81,167.89,167.76,167.81,35373.0,154.5641,154.6378,154.518,154.5641,35373.0
2020-01-16 09:40:00,167.84,167.94,167.83,167.87,76522.0,154.5917,154.6838,154.5825,154.6193,76522.0
2020-01-16 09:45:00,167.89,167.93,167.7,167.73,43736.0,154.6378,154.6746,154.4628,154.4904,43736.0
2020-01-16 09:50:00,167.75,167.81,167.68,167.79,27821.0,154.5088,154.5641,154.4443,154.5457,27821.0
2020-01-16 09:55:00,167.79,167.83,167.77,167.79,13369.0,154.5457,154.5825,154.5272,154.5457,13369.0
2020-01-16 10:00:00,167.79,167.87,167.75,167.78,49325.0,154.5457,154.6193,154.5088,154.5364,49325.0
2020-01-16 10:05:00,167.78,167.93,167.78,167.9,25444.0,154.5364,154.6746,154.5364,154.647,25444.0
2020-01-16 10:10:00,167.91,167.96,167.89,167.9,79520.0,154.6562,154.7022,154.6378,154.647,79520.0
2020-01-16 10:15:00,167.9,167.94,167.87,167.87,38106.0,154.647,154.6838,154.6193,154.6193,38106.0
2020-01-16 10:20:00,167.83,167.86,167.72,167.75,47864.0,154.5825,154.6101,154.4812,154.5088,47864.0
2020-01-16 10:25:00,167.74,167.87,167.74,167.85,29784.0,154.4996,154.6193,154.4996,154.6009,29784.0
2020-01-16 10:30:00,167.84,167.91,167.83,167.91,18094.0,154.5917,154.6562,154.5825,154.6562,18094.0
2020-01-16 10:35:00,167.92,167.97,167.84,167.88,21606.0,154.6654,154.7115,154.5917,154.6286,21606.0
2020-01-16 10:40:00,167.88,167.96,167.88,167.91,29588.0,154.6286,154.7022,154.6286,154.6562,29588.0
2020-01-16 10:45:00,167.91,167.93,167.87,167.89,17765.0,154.6562,154.6746,154.6193,154.6378,17765.0
2020-01-16 10:50:00,167.88,167.88,167.75,167.8,26129.0,154.6286,154.6286,154.5088,154.5549,26129.0
2020-01-16 10:55:00,167.8,167.82,167.75,167.78,31078.0,154.5549,154.5733,154.5088,154.5364,31078.0
2020-01-16 11:00:00,167.8,167.83,167.74,167.77,14510.0,154.5549,154.5825,154.4996,154.5272,14510.0
2020-01-16 11:05:00,167.8,167.9,167.8,167.83,28778.0,154.5549,154.647,154.5549,154.5825,28778.0
2020-01-16 11:10:00,167.85,167.86,167.7,167.74,38953.0,154.6009,154.6101,154.4628,154.4996,38953.0
2020-01-16 11:15:00,167.74,167.76,167.64,167.69,25298.0,154.4996,154.518,154.4075,154.4536,25298.0
2020-01-16 11:20:00,167.67,167.72,167.66,167.69,18121.0,154.4351,154.4812,154.4259,154.4536,18121.0
2020-01-16 11:25:00,167.68,167.77,167.66,167.75,28157.0,154.4443,154.5272,154.4259,154.5088,28157.0
2020-01-16 11:30:00,167.76,167.78,167.69,167.73,11376.0,154.518,154.5364,154.4536,154.4904,11376.0
2020-01-16 11:35:00,167.75,167.82,167.74,167.8,30505.0,154.5088,154.5733,154.4996,154.5549,30505.0
2020-01-16 11:40:00,167.81,167.83,167.79,167.82,10179.0,154.5641,154.5825,154.5457,154.5733,10179.0
2020-01-16 11:45:00,167.84,167.86,167.82,167.84,21646.0,154.5917,154.6101,154.5733,154.5917,21646.0
2020-01-16 11:50:00,167.81,167.87,167.81,167.85,16647.0,154.5641,154.6193,154.5641,154.6009,16647.0
2020-01-16 11:55:00,167.85,167.87,167.8,167.83,14210.0,154.6009,154.6193,154.5549,154.5825,14210.0
2020-01-16 12:00:00,167.84,167.89,167.83,167.89,24791.0,154.5917,154.6378,154.5825,154.6378,24791.0
2020-01-16 12:05:00,167.9,167.9,167.85,167.87,10704.0,154.647,154.647,154.6009,154.6193,10704.0
2020-01-16 12:10:00,167.88,167.89,167.81,167.86,23162.0,154.6286,154.6378,154.5641,154.6101,23162.0
2020-01-16 12:15:00,167.85,167.87,167.82,167.84,13293.0,154.6009,154.6193,154.5733,154.5917,13293.0
2020-01-16 12:20:00,167.84,167.85,167.79,167.84,7985.0,154.5917,154.6009,154.5457,154.5917,7985.0
2020-01-16 12:25:00,167.82,167.83,167.8,167.81,8186.0,154.5733,154.5825,154.5549,154.5641,8186.0
2020-01-16 12:30:00,167.8,167.87,167.79,167.87,14936.0,154.5549,154.6193,154.5457,154.6193,14936.0
2020-01-16 12:35:00,167.86,167.89,167.85,167.89,17463.0,154.6101,154.6378,154.6009,154.6378,17463.0
2020-01-16 12:40:00,167.89,167.9,167.85,167.87,20277.0,154.6378,154.647,154.6009,154.6193,20277.0
2020-01-16 12:45:00,167.9,167.94,167.9,167.92,15416.0,154.647,154.6838,154.647,154.6654,15416.0
2020-01-16 12:50:00,167.92,167.92,167.89,167.92,15742.0,154.6654,154.6654,154.6378,154.6654,15742.0
2020-01-16 12:55:00,167.92,167.94,167.88,167.89,8356.0,154.6654,154.6838,154.6286,154.6378,8356.0
2020-01-16 13:00:00,167.9,167.93,167.89,167.93,80164.0,154.647,154.6746,154.6378,154.6746,80164.0
2020-01-16 13:05:00,167.93,167.94,167.91,167.93,8083.0,154.6746,154.6838,154.6562,154.6746,8083.0
2020-01-16 13:10:00,167.93,167.93,167.88,167.88,10490.0,154.6746,154.6746,154.6286,154.6286,10490.0
2020-01-16 13:15:00,167.88,167.91,167.86,167.87,9267.0,154.6286,154.6562,154.6101,154.6193,9267.0
2020-01-16 13:20:00,167.86,167.9,167.86,167.88,8940.0,154.6101,154.647,154.6101,154.6286,8940.0
2020-01-16 13:25:00,167.87,167.9,167.86,167.9,4456.0,154.6193,154.647,154.6101,154.647,4456.0
2020-01-16 13:30:00,167.9,167.93,167.86,167.93,17277.0,154.647,154.6746,154.6101,154.6746,17277.0
2020-01-16 13:35:00,167.92,167.96,167.91,167.94,32744.0,154.6654,154.7022,154.6562,154.6838,32744.0
2020-01-16 13:40:00,167.95,167.99,167.92,167.97,34571.0,154.693,154.7299,154.6654,154.7115,34571.0
2020-01-16 13:45:00,167.97,168.0,167.96,167.99,6230.0,154.7115,154.7391,154.7022,154.7299,6230.0
2020-01-16 13:50:00,167.98,168.0,167.97,167.97,12849.0,154.7207,154.7391,154.7115,154.7115,12849.0
2020-01-16 13:55:00,167.97,167.99,167.95,167.98,15911.0,154.7115,154.7299,154.693,154.7207,15911.0
2020-01-16 14:00:00,167.97,167.97,167.94,167.95,4101.0,154.7115,154.7115,154.6838,154.693,4101.0
2020-01-16 14:05:00,167.95,167.98,167.94,167.97,8121.0,154.693,154.7207,154.6838,154.7115,8121.0
2020-01-16 14:10:00,167.97,167.98,167.94,167.96,37876.0,154.7115,154.7207,154.6838,154.7022,37876.0
2020-01-16 14:15:00,167.98,168.0,167.97,167.99,10787.0,154.7207,154.7391,154.7115,154.7299,10787.0
2020-01-16 14:20:00,167.99,167.99,167.96,167.96,19375.0,154.7299,154.7299,154.7022,154.7022,19375.0
2020-01-16 14:25:00,167.96,167.99,167.95,167.97,17371.0,154.7022,154.7299,154.693,154.7115,17371.0
2020-01-16 14:30:00,167.96,167.97,167.93,167.93,47533.0,154.7022,154.7115,154.6746,154.6746,47533.0
2020-01-16 14:35:00,167.94,167.94,167.91,167.92,36260.0,154.6838,154.6838,154.6562,154.6654,36260.0
2020-01-16 14:40:00,167.92,167.93,167.89,167.9,7430.0,154.6654,154.6746,154.6378,154.647,7430.0
2020-01-16 14:45:00,167.89,167.92,167.87,167.92,17411.0,154.6378,154.6654,154.6193,154.6654,17411.0
2020-01-16 14:50:00,167.92,167.94,167.91,167.93,8431.0,154.6654,154.6838,154.6562,154.6746,8431.0
2020-01-16 14:55:00,167.93,167.96,167.92,167.92,8618.0,154.6746,154.7022,154.6654,154.6654,8618.0
2020-01-16 15:00:00,167.91,167.95,167.9,167.95,19178.0,154.6562,154.693,154.647,154.693,19178.0
2020-01-16 15:05:00,167.95,167.97,167.91,167.94,28253.0,154.693,154.7115,154.6562,154.6838,28253.0
2020-01-16 15:10:00,167.94,167.98,167.92,167.98,10156.0,154.6838,154.7207,154.6654,154.7207,10156.0
2020-01-16 15:15:00,167.99,168.02,167.97,168.0,24629.0,154.7299,154.7575,154.7115,154.7391,24629.0
2020-01-16 15:20:00,168.0,168.03,167.98,167.99,15466.0,154.7391,154.7667,154.7207,154.7299,15466.0
2020-01-16 15:25:00,168.0,168.01,167.97,168.01,16833.0,154.7391,154.7483,154.7115,154.7483,16833.0
2020-01-16 15:30:00,168.0,168.09,168.0,168.09,16222.0,154.7391,154.822,154.7391,154.822,16222.0
2020-01-16 15:35:00,168.09,168.13,168.07,168.08,20162.0,154.822,154.8588,154.8036,154.8128,20162.0
2020-01-16 15:40:00,168.09,168.16,168.09,168.16,18037.0,154.822,154.8865,154.822,154.8865,18037.0
2020-01-16 15:45:00,168.15,168.19,168.07,168.14,21322.0,154.8772,154.9141,154.8036,154.868,21322.0
2020-01-16 15:50:00,168.15,168.29,168.15,168.27,28424.0,154.8772,155.0062,154.8772,154.9878,28424.0
2020-01-16 15:55:00,168.27,168.37,168.18,168.36,50433.0,154.9878,155.0799,154.9049,155.0707,50433.0
2020-01-17 09:30:00,169.01,169.01,168.6,168.63,161196.0,155.6694,155.6694,155.2917,155.3194,161196.0
2020-01-17 09:35:00,168.64,168.7,168.54,168.56,34617.0,155.3286,155.3838,155.2365,155.2549,34617.0
2020-01-17 09:40:00,168.55,168.66,168.5,168.6,13244.0,155.2457,155.347,155.1996,155.2917,13244.0
2020-01-17 09:45:00,168.61,168.68,168.58,168.67,19157.0,155.3009,155.3654,155.2733,155.3562,19157.0
2020-01-17 09:50:00,168.66,168.67,168.52,168.54,26317.0,155.347,155.3562,155.218,155.2365,26317.0
2020-01-17 09:55:00,168.56,168.72,168.55,168.72,17994.0,155.2549,155.4022,155.2457,155.4022,17994.0
2020-01-17 10:00:00,168.71,168.72,168.65,168.71,62225.0,155.393,155.4022,155.3378,155.393,62225.0
2020-01-17 10:05:00,168.69,168.72,168.64,168.71,26415.0,155.3746,155.4022,155.3286,155.393,26415.0
2020-01-17 10:10:00,168.72,168.73,168.57,168.61,29667.0,155.4022,155.4115,155.2641,155.3009,29667.0
2020-01-17 10:15:00,168.62,168.68,168.56,168.66,18053.0,155.3101,155.3654,155.2549,155.347,18053.0
2020-01-17 10:20:00,168.68,168.75,168.66,168.73,16905.0,155.3654,155.4299,155.347,155.4115,16905.0
2020-01-17 10:25:00,168.72,168.78,168.71,168.77,24853.0,155.4022,155.4575,155.393,155.4483,24853.0
2020-01-17 10:30:00,168.78,168.79,168.72,168.73,31688.0,155.4575,155.4667,155.4022,155.4115,31688.0
2020-01-17 10:35:00,168.73,168.74,168.65,168.66,25246.0,155.4115,155.4207,155.3378,155.347,25246.0
2020-01-17 10:40:00,168.66,168.69,168.6,168.68,20566.0,155.347,155.3746,155.2917,155.3654,20566.0
2020-01-17 10:45:00,168.69,168.7,168.62,168.63,16517.0,155.3746,155.3838,155.3101,155.3194,16517.0
2020-01-17 10:50:00,168.61,168.62,168.52,168.56,26275.0,155.3009,155.3101,155.218,155.2549,26275.0
2020-01-17 10:55:00,168.56,168.58,168.54,168.57,13866.0,155.2549,155.2733,155.2365,155.2641,13866.0
2020-01-17 11:00:00,168.58,168.66,168.58,168.65,114587.0,155.2733,155.347,155.2733,155.3378,114587.0
2020-01-17 11:05:00,168.64,168.65,168.56,168.57,22214.0,155.3286,155.3378,155.2549,155.2641,22214.0
2020-01-17 11:10:00,168.58,168.58,168.37,168.37,37446.0,155.2733,155.2733,155.0799,155.0799,37446.0
2020-01-17 11:15:00,168.38,168.45,168.38,168.44,11860.0,155.0891,155.1536,155.0891,155.1444,11860.0
2020-01-17 11:20:00,168.45,168.46,168.37,168.42,26685.0,155.1536,155.1628,155.0799,155.1259,26685.0
2020-01-17 11:25:00,168.4,168.5,168.37,168.5,21722.0,155.1075,155.1996,155.0799,155.1996,21722.0
2020-01-17 11:30:00,168.51,168.59,168.5,168.56,21116.0,155.2088,155.2825,155.1996,155.2549,21116.0
2020-01-17 11:35:00,168.58,168.61,168.56,168.58,16394.0,155.2733,155.3009,155.2549,155.2733,16394.0
2020-01-17 11:40:00,168.59,168.61,168.52,168.6,13126.0,155.2825,155.3009,155.218,155.2917,13126.0
2020-01-17 11:45:00,168.6,168.61,168.53,168.58,39363.0,155.2917,155.3009,155.2272,155.2733,39363.0
2020-01-17 11:50:00,168.59,168.62,168.56,168.57,12607.0,155.2825,155.3101,155.2549,155.2641,12607.0
2020-01-17 11:55:00,168.59,168.65,168.56,168.63,52329.0,155.2825,155.3378,155.2549,155.3194,52329.0
2020-01-17 12:00:00,168.64,168.66,168.6,168.63,47756.0,155.3286,155.347,155.2917,155.3194,47756.0
2020-01-17 12:05:00,168.64,168.64,168.58,168.59,22660.0,155.3286,155.3286,155.2733,155.2825,22660.0
2020-01-17 12:10:00,168.6,168.67,168.59,168.65,15199.0,155.2917,155.3562,155.2825,155.3378,15199.0
2020-01-17 12:15:00,168.65,168.71,168.65,168.71,19224.0,155.3378,155.393,155.3378,155.393,19224.0
2020-01-17 12:20:00,168.7,168.7,168.67,168.67,4536.0,155.3838,155.3838,155.3562,155.3562,4536.0
2020-01-17 12:25:00,168.67,168.73,168.66,168.71,11633.0,155.3562,155.4115,155.347,155.393,11633.0
2020-01-17 12:30:00,168.72,168.72,168.65,168.65,10135.0,155.4022,155.4022,155.3378,155.3378,10135.0
2020-01-17 12:35:00,168.66,168.68,168.64,168.67,7372.0,155.347,155.3654,155.3286,155.3562,7372.0
2020-01-17 12:40:00,168.67,168.69,168.61,168.65,14920.0,155.3562,155.3746,155.3009,155.3378,14920.0
2020-01-17 12:45:00,168.67,168.68,168.64,168.65,8379.0,155.3562,155.3654,155.3286,155.3378,8379.0
2020-01-17 12:50:00,168.64,168.67,168.63,168.66,14672.0,155.3286,155.3562,155.3194,155.347,14672.0
2020-01-17 12:55:00,168.66,168.67,168.61,168.62,29665.0,155.347,155.3562,155.3009,155.3101,29665.0
2020-01-17 13:00:00,168.61,168.64,168.6,168.61,22110.0,155.3009,155.3286,155.2917,155.3009,22110.0
2020-01-17 13:05:00,168.64,168.69,168.62,168.68,13984.0,155.3286,155.3746,155.3101,155.3654,13984.0
2020-01-17 13:10:00,168.7,168.71,168.68,168.69,14029.0,155.3838,155.393,155.3654,155.3746,14029.0
2020-01-17 13:15:00,168.68,168.73,168.66,168.72,9229.0,155.3654,155.4115,155.347,155.4022,9229.0
2020-01-17 13:20:00,168.73,168.73,168.66,168.66,11696.0,155.4115,155.4115,155.347,155.347,11696.0
2020-01-17 13:25:00,168.66,168.67,168.64,168.66,10678.0,155.347,155.3562,155.3286,155.347,10678.0
2020-01-17 13:30:00,168.66,168.68,168.65,168.66,10897.0,155.347,155.3654,155.3378,155.347,10897.0
2020-01-17 13:35:00,168.66,168.67,168.64,168.65,18483.0,155.347,155.3562,155.3286,155.3378,18483.0
2020-01-17 13:40:00,168.65,168.65,168.61,168.63,6118.0,155.3378,155.3378,155.3009,155.3194,6118.0
2020-01-17 13:45:00,168.64,168.65,168.62,168.63,13803.0,155.3286,155.3378,155.3101,155.3194,13803.0
2020-01-17 13:50:00,168.64,168.68,168.64,168.68,10855.0,155.3286,155.3654,155.3286,155.3654,10855.0
2020-01-17 13:55:00,168.67,168.68,168.64,168.64,8975.0,155.3562,155.3654,155.3286,155.3286,8975.0
2020-01-17 14:00:00,168.66,168.67,168.63,168.65,17117.0,155.347,155.3562,155.3194,155.3378,17117.0
2020-01-17 14:05:00,168.65,168.67,168.64,168.65,59400.0,155.3378,155.3562,155.3286,155.3378,59400.0
2020-01-17 14:10:00,168.66,168.69,168.65,168.68,23501.0,155.347,155.3746,155.3378,155.3654,23501.0
2020-01-17 14:15:00,168.68,168.72,168.68,168.69,21244.0,155.3654,155.4022,155.3654,155.3746,21244.0
2020-01-17 14:20:00,168.68,168.69,168.62,168.63,49467.0,155.3654,155.3746,155.3101,155.3194,49467.0
2020-01-17 14:25:00,168.64,168.65,168.61,168.61,11567.0,155.3286,155.3378,155.3009,155.3009,11567.0
2020-01-17 14:30:00,168.62,168.65,168.62,168.65,13201.0,155.3101,155.3378,155.3101,155.3378,13201.0
2020-01-17 14:35:00,168.65,168.65,168.58,168.6,26569.0,155.3378,155.3378,155.2733,155.2917,26569.0
2020-01-17 14:40:00,168.59,168.61,168.56,168.56,24705.0,155.2825,155.3009,155.2549,155.2549,24705.0
2020-01-17 14:45:00,168.58,168.59,168.54,168.57,13112.0,155.2733,155.2825,155.2365,155.2641,13112.0
2020-01-17 14:50:00,168.58,168.58,168.54,168.57,10818.0,155.2733,155.2733,155.2365,155.2641,10818.0
2020-01-17 14:55:00,168.56,168.66,168.55,168.66,15661.0,155.2549,155.347,155.2457,155.347,15661.0
2020-01-17 15:00:00,168.66,168.68,168.62,168.64,18911.0,155.347,155.3654,155.3101,155.3286,18911.0
2020-01-17 15:05:00,168.61,168.64,168.5,168.53,36163.0,155.3009,155.3286,155.1996,155.2272,36163.0
2020-01-17 15:10:00,168.53,168.54,168.44,168.53,42485.0,155.2272,155.2365,155.1444,155.2272,42485.0
2020-01-17 15:15:00,168.53,168.59,168.5,168.53,24517.0,155.2272,155.2825,155.1996,155.2272,24517.0
2020-01-17 15:20:00,168.53,168.55,168.51,168.53,42846.0,155.2272,155.2457,155.2088,155.2272,42846.0
2020-01-17 15:25:00,168.52,168.61,168.51,168.61,25778.0,155.218,155.3009,155.2088,155.3009,25778.0
2020-01-17 15:30:00,168.61,168.7,168.6,168.64,29797.0,155.3009,155.3838,155.2917,155.3286,29797.0
2020-01-17 15:35:00,168.64,168.65,168.6,168.6,14602.0,155.3286,155.3378,155.2917,155.2917,14602.0
2020-01-17 15:40:00,168.61,168.67,168.57,168.63,15271.0,155.3009,155.3562,155.2641,155.3194,15271.0
2020-01-17 15:45:00,168.63,168.71,168.62,168.69,13971.0,155.3194,155.393,155.3101,155.3746,13971.0
2020-01-17 15:50:00,168.68,168.81,168.67,168.81,46792.0,155.3654,155.4851,155.3562,155.4851,46792.0
2020-01-17 15:55:00,168.81,168.86,168.73,168.78,51555.0,155.4851,155.5312,155.4115,155.4575,51555.0
2020-01-21 09:30:00,168.4,168.55,168.33,168.47,376297.0,155.1075,155.2457,155.043,155.172,376297.0
2020-01-21 09:35:00,168.48,168.5,168.38,168.38,55107.0,155.1812,155.1996,155.0891,155.0891,55107.0
2020-01-21 09:40:00,168.39,168.42,168.3,168.33,30537.0,155.0983,155.1259,155.0154,155.043,30537.0
2020-01-21 09:45:00,168.32,168.48,168.32,168.46,60978.0,155.0338,155.1812,155.0338,155.1628,60978.0
2020-01-21 09:50:00,168.46,168.53,168.44,168.49,42466.0,155.1628,155.2272,155.1444,155.1904,42466.0
2020-01-21 09:55:00,168.5,168.53,168.41,168.41,30727.0,155.1996,155.2272,155.1167,155.1167,30727.0
2020-01-21 10:00:00,168.4,168.56,168.38,168.53,50447.0,155.1075,155.2549,155.0891,155.2272,50447.0
2020-01-21 10:05:00,168.52,168.55,168.47,168.49,30501.0,155.218,155.2457,155.172,155.1904,30501.0
2020-01-21 10:10:00,168.49,168.49,168.42,168.45,25689.0,155.1904,155.1904,155.1259,155.1536,25689.0
2020-01-21 10:15:00,168.42,168.42,168.23,168.29,97304.0,155.1259,155.1259,154.9509,155.0062,97304.0
2020-01-21 10:20:00,168.26,168.33,168.23,168.29,50577.0,154.9786,155.043,154.9509,155.0062,50577.0
2020-01-21 10:25:00,168.29,168.44,168.25,168.43,36844.0,155.0062,155.1444,154.9693,155.1351,36844.0
2020-01-21 10:30:00,168.45,168.49,168.42,168.44,19072.0,155.1536,155.1904,155.1259,155.1444,19072.0
2020-01-21 10:35:00,168.45,168.53,168.44,168.45,21166.0,155.1536,155.2272,155.1444,155.1536,21166.0
2020-01-21 10:40:00,168.45,168.48,168.4,168.45,11663.0,155.1536,155.1812,155.1075,155.1536,11663.0
2020-01-21 10:45:00,168.43,168.46,168.4,168.42,26999.0,155.1351,155.1628,155.1075,155.1259,26999.0
2020-01-21 10:50:00,168.4,168.43,168.34,168.42,26887.0,155.1075,155.1351,155.0522,155.1259,26887.0
2020-01-21 10:55:00,168.42,168.46,168.36,168.37,12187.0,155.1259,155.1628,155.0707,155.0799,12187.0
2020-01-21 11:00:00,168.36,168.47,168.35,168.46,20810.0,155.0707,155.172,155.0615,155.1628,20810.0
2020-01-21 11:05:00,168.46,168.54,168.45,168.51,32814.0,155.1628,155.2365,155.1536,155.2088,32814.0
2020-01-21 11:10:00,168.52,168.6,168.51,168.59,15516.0,155.218,155.2917,155.2088,155.2825,15516.0
2020-01-21 11:15:00,168.59,168.67,168.57,168.65,149921.0,155.2825,155.3562,155.2641,155.3378,149921.0
2020-01-21 11:20:00,168.65,168.68,168.6,168.62,23766.0,155.3378,155.3654,155.2917,155.3101,23766.0
2020-01-21 11:25:00,168.61,168.65,168.57,168.63,15696.0,155.3009,155.3378,155.2641,155.3194,15696.0
2020-01-21 11:30:00,168.64,168.69,168.63,168.64,24678.0,155.3286,155.3746,155.3194,155.3286,24678.0
2020-01-21 11:35:00,168.63,168.7,168.62,168.7,22367.0,155.3194,155.3838,155.3101,155.3838,22367.0
2020-01-21 11:40:00,168.69,168.78,168.68,168.74,96137.0,155.3746,155.4575,155.3654,155.4207,96137.0
2020-01-21 11:45:00,168.75,168.76,168.71,168.76,25228.0,155.4299,155.4391,155.393,155.4391,25228.0
2020-01-21 11:50:00,168.75,168.79,168.72,168.79,38716.0,155.4299,155.4667,155.4022,155.4667,38716.0
2020-01-21 11:55:00,168.79,168.82,168.74,168.75,21609.0,155.4667,155.4944,155.4207,155.4299,21609.0
2020-01-21 12:00:00,168.77,168.81,168.73,168.78,14072.0,155.4483,155.4851,155.4115,155.4575,14072.0
2020-01-21 12:05:00,168.78,168.81,168.76,168.8,28099.0,155.4575,155.4851,155.4391,155.4759,28099.0
2020-01-21 12:10:00,168.8,168.8,168.73,168.75,13620.0,155.4759,155.4759,155.4115,155.4299,13620.0
2020-01-21 12:15:00,168.75,168.76,168.73,168.75,38782.0,155.4299,155.4391,155.4115,155.4299,38782.0
2020-01-21 12:20:00,168.73,168.78,168.73,168.78,10922.0,155.4115,155.4575,155.4115,155.4575,10922.0
2020-01-21 12:25:00,168.78,168.81,168.77,168.78,12916.0,155.4575,155.4851,155.4483,155.4575,12916.0
2020-01-21 12:30:00,168.78,168.84,168.78,168.84,6791.0,155.4575,155.5128,155.4575,155.5128,6791.0
2020-01-21 12:35:00,168.82,168.85,168.81,168.84,19905.0,155.4944,155.522,155.4851,155.5128,19905.0
2020-01-21 12:40:00,168.83,168.84,168.77,168.78,33431.0,155.5036,155.5128,155.4483,155.4575,33431.0
2020-01-21 12:45:00,168.77,168.79,168.74,168.77,12973.0,155.4483,155.4667,155.4207,155.4483,12973.0
2020-01-21 12:50:00,168.76,168.79,168.75,168.76,12065.0,155.4391,155.4667,155.4299,155.4391,12065.0
2020-01-21 12:55:00,168.76,168.79,168.75,168.77,12108.0,155.4391,155.4667,155.4299,155.4483,12108.0
2020-01-21 13:00:00,168.78,168.82,168.75,168.82,10253.0,155.4575,155.4944,155.4299,155.4944,10253.0
2020-01-21 13:05:00,168.82,168.82,168.78,168.8,5033.0,155.4944,155.4944,155.4575,155.4759,5033.0
2020-01-21 13:10:00,168.79,168.8,168.75,168.79,18510.0,155.4667,155.4759,155.4299,155.4667,18510.0
2020-01-21 13:15:00,168.78,168.78,168.58,168.59,38337.0,155.4575,155.4575,155.2733,155.2825,38337.0
2020-01-21 13:20:00,168.58,168.58,168.46,168.55,22330.0,155.2733,155.2733,155.1628,155.2457,22330.0
2020-01-21 13:25:00,168.55,168.57,168.5,168.5,8102.0,155.2457,155.2641,155.1996,155.1996,8102.0
2020-01-21 13:30:00,168.5,168.54,168.37,168.45,16834.0,155.1996,155.2365,155.0799,155.1536,16834.0
2020-01-21 13:35:00,168.43,168.44,168.31,168.36,35409.0,155.1351,155.1444,155.0246,155.0707,35409.0
2020-01-21 13:40:00,168.35,168.41,168.29,168.41,15350.0,155.0615,155.1167,155.0062,155.1167,15350.0
2020-01-21 13:45:00,168.4,168.43,168.37,168.38,40894.0,155.1075,155.1351,155.0799,155.0891,40894.0
2020-01-21 13:50:00,168.41,168.41,168.22,168.27,77680.0,155.1167,155.1167,154.9417,154.9878,77680.0
2020-01-21 13:55:00,168.29,168.34,168.23,168.24,17050.0,155.0062,155.0522,154.9509,154.9601,17050.0
2020-01-21 14:00:00,168.22,168.32,168.17,168.32,41748.0,154.9417,155.0338,154.8957,155.0338,41748.0
2020-01-21 14:05:00,168.32,168.37,168.26,168.37,17917.0,155.0338,155.0799,154.9786,155.0799,17917.0
2020-01-21 14:10:00,168.37,168.45,168.36,168.42,28435.0,155.0799,155.1536,155.0707,155.1259,28435.0
2020-01-21 14:15:00,168.4,168.48,168.39,168.43,11804.0,155.1075,155.1812,155.0983,155.1351,11804.0
2020-01-21 14:20:00,168.44,168.44,168.34,168.37,20174.0,155.1444,155.1444,155.0522,155.0799,20174.0
2020-01-21 14:25:00,168.36,168.41,168.35,168.37,36516.0,155.0707,155.1167,155.0615,155.0799,36516.0
2020-01-21 14:30:00,168.37,168.38,168.29,168.32,22754.0,155.0799,155.0891,155.0062,155.0338,22754.0
2020-01-21 14:35:00,168.31,168.38,168.24,168.37,15463.0,155.0246,155.0891,154.9601,155.0799,15463.0
2020-01-21 14:40:00,168.38,168.43,168.36,168.41,33119.0,155.0891,155.1351,155.0707,155.1167,33119.0
2020-01-21 14:45:00,168.42,168.42,168.29,168.34,24394.0,155.1259,155.1259,155.0062,155.0522,24394.0
2020-01-21 14:50:00,168.35,168.43,168.31,168.42,17922.0,155.0615,155.1351,155.0246,155.1259,17922.0
2020-01-21 14:55:00,168.42,168.48,168.4,168.47,28692.0,155.1259,155.1812,155.1075,155.172,28692.0
2020-01-21 15:00:00,168.47,168.61,168.46,168.6,16391.0,155.172,155.3009,155.1628,155.2917,16391.0
2020-01-21 15:05:00,168.59,168.6,168.55,168.59,19667.0,155.2825,155.2917,155.2457,155.2825,19667.0
2020-01-21 15:10:00,168.59,168.65,168.58,168.64,63126.0,155.2825,155.3378,155.2733,155.3286,63126.0
2020-01-21 15:15:00,168.63,168.64,168.59,168.59,79094.0,155.3194,155.3286,155.2825,155.2825,79094.0
2020-01-21 15:20:00,168.61,168.61,168.54,168.6,31116.0,155.3009,155.3009,155.2365,155.2917,31116.0
2020-01-21 15:25:00,168.59,168.59,168.51,168.57,31191.0,155.2825,155.2825,155.2088,155.2641,31191.0
2020-01-21 15:30:00,168.55,168.65,168.5,168.5,20645.0,155.2457,155.3378,155.1996,155.1996,20645.0
2020-01-21 15:35:00,168.49,168.51,168.42,168.44,23499.0,155.1904,155.2088,155.1259,155.1444,23499.0
2020-01-21 15:40:00,168.44,168.46,168.38,168.45,26485.0,155.1444,155.1628,155.0891,155.1536,26485.0
2020-01-21 15:45:00,168.44,168.46,168.3,168.3,17471.0,155.1444,155.1628,155.0154,155.0154,17471.0
2020-01-21 15:50:00,168.3,168.36,168.27,168.28,25499.0,155.0154,155.0707,154.9878,154.997,25499.0
2020-01-21 15:55:00,168.32,168.41,168.32,168.41,43104.0,155.0338,155.1167,155.0338,155.1167,43104.0
2020-01-22 09:30:00,168.93,169.06,168.84,169.04,105044.0,155.5957,155.7154,155.5128,155.697,105044.0
2020-01-22 09:35:00,169.04,169.2,169.04,169.17,30992.0,155.697,155.8444,155.697,155.8167,30992.0
2020-01-22 09:40:00,169.17,169.22,169.14,169.19,63085.0,155.8167,155.8628,155.7891,155.8352,63085.0
2020-01-22 09:45:00,169.21,169.23,169.14,169.22,32683.0,155.8536,155.872,155.7891,155.8628,32683.0
2020-01-22 09:50:00,169.22,169.22,169.08,169.09,25477.0,155.8628,155.8628,155.7338,155.743,25477.0
2020-01-22 09:55:00,169.09,169.21,169.08,169.17,9109.0,155.743,155.8536,155.7338,155.8167,9109.0
2020-01-22 10:00:00,169.17,169.23,169.12,169.12,57600.0,155.8167,155.872,155.7707,155.7707,57600.0
2020-01-22 10:05:00,169.1,169.1,168.98,169.06,43770.0,155.7523,155.7523,155.6417,155.7154,43770.0
2020-01-22 10:10:00,169.07,169.1,169.01,169.02,50031.0,155.7246,155.7523,155.6694,155.6786,50031.0
2020-01-22 10:15:00,169.0,169.11,168.99,169.11,24516.0,155.6601,155.7615,155.6509,155.7615,24516.0
2020-01-22 10:20:00,169.1,169.16,169.06,169.15,27778.0,155.7523,155.8075,155.7154,155.7983,27778.0
2020-01-22 10:25:00,169.14,169.22,169.14,169.17,10708.0,155.7891,155.8628,155.7891,155.8167,10708.0
2020-01-22 10:30:00,169.18,169.22,169.14,169.2,29182.0,155.8259,155.8628,155.7891,155.8444,29182.0
2020-01-22 10:35:00,169.21,169.25,169.15,169.25,48444.0,155.8536,155.8904,155.7983,155.8904,48444.0
2020-01-22 10:40:00,169.27,169.32,169.25,169.3,38130.0,155.9088,155.9549,155.8904,155.9365,38130.0
2020-01-22 10:45:00,169.29,169.32,169.17,169.17,31989.0,155.9273,155.9549,155.8167,155.8167,31989.0
2020-01-22 10:50:00,169.15,169.19,169.13,169.14,16197.0,155.7983,155.8352,155.7799,155.7891,16197.0
2020-01-22 10:55:00,169.14,169.15,169.02,169.02,21493.0,155.7891,155.7983,155.6786,155.6786,21493.0
2020-01-22 11:00:00,169.02,169.03,168.95,168.97,34715.0,155.6786,155.6878,155.6141,155.6325,34715.0
2020-01-22 11:05:00,168.95,168.99,168.88,168.97,27009.0,155.6141,155.6509,155.5496,155.6325,27009.0
2020-01-22 11:10:00,168.98,168.98,168.76,168.78,31401.0,155.6417,155.6417,155.4391,155.4575,31401.0
2020-01-22 11:15:00,168.75,168.85,168.75,168.83,17266.0,155.4299,155.522,155.4299,155.5036,17266.0
2020-01-22 11:20:00,168.83,168.85,168.76,168.81,22444.0,155.5036,155.522,155.4391,155.4851,22444.0
2020-01-22 11:25:00,168.8,168.86,168.8,168.83,11020.0,155.4759,155.5312,155.4759,155.5036,11020.0
2020-01-22 11:30:00,168.85,168.93,168.85,168.93,16131.0,155.522,155.5957,155.522,155.5957,16131.0
2020-01-22 11:35:00,168.93,168.95,168.9,168.92,44004.0,155.5957,155.6141,155.568,155.5865,44004.0
2020-01-22 11:40:00,168.93,168.94,168.87,168.9,18419.0,155.5957,155.6049,155.5404,155.568,18419.0
2020-01-22 11:45:00,168.89,168.9,168.86,168.88,13985.0,155.5588,155.568,155.5312,155.5496,13985.0
2020-01-22 11:50:00,168.84,168.95,168.79,168.91,17253.0,155.5128,155.6141,155.4667,155.5773,17253.0
2020-01-22 11:55:00,168.9,168.91,168.79,168.85,18687.0,155.568,155.5773,155.4667,155.522,18687.0
2020-01-22 12:00:00,168.86,168.88,168.79,168.81,15215.0,155.5312,155.5496,155.4667,155.4851,15215.0
2020-01-22 12:05:00,168.82,168.86,168.78,168.85,11637.0,155.4944,155.5312,155.4575,155.522,11637.0
2020-01-22 12:10:00,168.86,168.9,168.76,168.77,10374.0,155.5312,155.568,155.4391,155.4483,10374.0
2020-01-22 12:15:00,168.76,168.84,168.72,168.72,15392.0,155.4391,155.5128,155.4022,155.4022,15392.0
2020-01-22 12:20:00,168.72,168.75,168.64,168.7,19876.0,155.4022,155.4299,155.3286,155.3838,19876.0
2020-01-22 12:25:00,168.71,168.71,168.64,168.71,9914.0,155.393,155.393,155.3286,155.393,9914.0
2020-01-22 12:30:00,168.69,168.78,168.68,168.77,15733.0,155.3746,155.4575,155.3654,155.4483,15733.0
2020-01-22 12:35:00,168.78,168.78,168.74,168.75,6734.0,155.4575,155.4575,155.4207,155.4299,6734.0
2020-01-22 12:40:00,168.75,168.82,168.74,168.79,12943.0,155.4299,155.4944,155.4207,155.4667,12943.0
2020-01-22 12:45:00,168.8,168.86,168.8,168.83,12607.0,155.4759,155.5312,155.4759,155.5036,12607.0
2020-01-22 12:50:00,168.84,168.88,168.81,168.86,16153.0,155.5128,155.5496,155.4851,155.5312,16153.0
2020-01-22 12:55:00,168.86,168.9,168.84,168.9,8454.0,155.5312,155.568,155.5128,155.568,8454.0
2020-01-22 13:00:00,168.89,168.9,168.86,168.88,7164.0,155.5588,155.568,155.5312,155.5496,7164.0
2020-01-22 13:05:00,168.88,168.9,168.85,168.89,8064.0,155.5496,155.568,155.522,155.5588,8064.0
2020-01-22 13:10:00,168.89,168.95,168.86,168.94,9292.0,155.5588,155.6141,155.5312,155.6049,9292.0
2020-01-22 13:15:00,168.94,168.97,168.92,168.95,25191.0,155.6049,155.6325,155.5865,155.6141,25191.0
2020-01-22 13:20:00,168.95,168.96,168.93,168.93,11771.0,155.6141,155.6233,155.5957,155.5957,11771.0
2020-01-22 13:25:00,168.94,168.97,168.93,168.95,11796.0,155.6049,155.6325,155.5957,155.6141,11796.0
2020-01-22 13:30:00,168.95,168.96,168.91,168.95,6210.0,155.6141,155.6233,155.5773,155.6141,6210.0
2020-01-22 13:35:00,168.94,168.99,168.93,168.99,11711.0,155.6049,155.6509,155.5957,155.6509,11711.0
2020-01-22 13:40:00,168.99,169.0,168.97,168.97,10413.0,155.6509,155.6601,155.6325,155.6325,10413.0
2020-01-22 13:45:00,168.95,168.99,168.92,168.96,23736.0,155.6141,155.6509,155.5865,155.6233,23736.0
2020-01-22 13:50:00,168.94,168.94,168.89,168.92,14263.0,155.6049,155.6049,155.5588,155.5865,14263.0
2020-01-22 13:55:00,168.92,168.93,168.83,168.84,11445.0,155.5865,155.5957,155.5036,155.5128,11445.0
2020-01-22 14:00:00,168.85,168.93,168.85,168.9,14112.0,155.522,155.5957,155.522,155.568,14112.0
2020-01-22 14:05:00,168.9,168.96,168.9,168.92,8548.0,155.568,155.6233,155.568,155.5865,8548.0
2020-01-22 14:10:00,168.93,168.93,168.9,168.93,5651.0,155.5957,155.5957,155.568,155.5957,5651.0
2020-01-22 14:15:00,168.93,168.93,168.84,168.84,14689.0,155.5957,155.5957,155.5128,155.5128,14689.0
2020-01-22 14:20:00,168.85,168.87,168.83,168.86,3765.0,155.522,155.5404,155.5036,155.5312,3765.0
2020-01-22 14:25:00,168.85,168.86,168.82,168.84,18782.0,155.522,155.5312,155.4944,155.5128,18782.0
2020-01-22 14:30:00,168.85,168.86,168.8,168.83,12862.0,155.522,155.5312,155.4759,155.5036,12862.0
2020-01-22 14:35:00,168.83,168.86,168.82,168.84,15326.0,155.5036,155.5312,155.4944,155.5128,15326.0
2020-01-22 14:40:00,168.85,168.85,168.76,168.78,5967.0,155.522,155.522,155.4391,155.4575,5967.0
2020-01-22 14:45:00,168.78,168.83,168.77,168.79,10914.0,155.4575,155.5036,155.4483,155.4667,10914.0
2020-01-22 14:50:00,168.8,168.85,168.79,168.85,14855.0,155.4759,155.522,155.4667,155.522,14855.0
2020-01-22 14:55:00,168.85,168.86,168.82,168.83,15992.0,155.522,155.5312,155.4944,155.5036,15992.0
2020-01-22 15:00:00,168.83,168.83,168.7,168.7,13186.0,155.5036,155.5036,155.3838,155.3838,13186.0
2020-01-22 15:05:00,168.71,168.73,168.61,168.71,34127.0,155.393,155.4115,155.3009,155.393,34127.0
2020-01-22 15:10:00,168.71,168.71,168.57,168.57,19986.0,155.393,155.393,155.2641,155.2641,19986.0
2020-01-22 15:15:00,168.58,168.61,168.48,168.57,32863.0,155.2733,155.3009,155.1812,155.2641,32863.0
2020-01-22 15:20:00,168.57,168.57,168.35,168.39,31033.0,155.2641,155.2641,155.0615,155.0983,31033.0
2020-01-22 15:25:00,168.37,168.49,168.36,168.45,13093.0,155.0799,155.1904,155.0707,155.1536,13093.0
2020-01-22 15:30:00,168.45,168.59,168.45,168.54,15578.0,155.1536,155.2825,155.1536,155.2365,15578.0
2020-01-22 15:35:00,168.55,168.64,168.54,168.58,19390.0,155.2457,155.3286,155.2365,155.2733,19390.0
2020-01-22 15:40:00,168.58,168.59,168.45,168.48,43128.0,155.2733,155.2825,155.1536,155.1812,43128.0
2020-01-22 15:45:00,168.47,168.63,168.44,168.58,23548.0,155.172,155.3194,155.1444,155.2733,23548.0
2020-01-22 15:50:00,168.6,168.64,168.5,168.54,33836.0,155.2917,155.3286,155.1996,155.2365,33836.0
2020-01-22 15:55:00,168.55,168.61,168.48,168.49,82556.0,155.2457,155.3009,155.1812,155.1904,82556.0
2020-01-23 09:30:00,168.11,168.24,167.61,167.64,332643.0,154.8404,154.9601,154.3799,154.4075,332643.0
2020-01-23 09:35:00,167.61,167.62,167.39,167.55,153469.0,154.3799,154.3891,154.1772,154.3246,153469.0
2020-01-23 09:40:00,167.53,167.69,167.46,167.49,58817.0,154.3062,154.4536,154.2417,154.2693,58817.0
2020-01-23 09:45:00,167.48,167.68,167.42,167.59,10841.0,154.2601,154.4443,154.2049,154.3614,10841.0
2020-01-23 09:50:00,167.63,167.73,167.53,167.67,31911.0,154.3983,154.4904,154.3062,154.4351,31911.0
2020-01-23 09:55:00,167.69,167.88,167.69,167.87,35278.0,154.4536,154.6286,154.4536,154.6193,35278.0
2020-01-23 10:00:00,167.91,167.91,167.79,167.82,56202.0,154.6562,154.6562,154.5457,154.5733,56202.0
2020-01-23 10:05:00,167.86,168.03,167.83,167.96,29646.0,154.6101,154.7667,154.5825,154.7022,29646.0
2020-01-23 10:10:00,167.95,168.05,167.95,168.05,53343.0,154.693,154.7851,154.693,154.7851,53343.0
2020-01-23 10:15:00,168.02,168.05,167.95,168.03,23410.0,154.7575,154.7851,154.693,154.7667,23410.0
2020-01-23 10:20:00,168.05,168.05,167.91,167.96,37889.0,154.7851,154.7851,154.6562,154.7022,37889.0
2020-01-23 10:25:00,167.99,168.07,167.95,168.05,20402.0,154.7299,154.8036,154.693,154.7851,20402.0
2020-01-23 10:30:00,168.07,168.18,168.06,168.14,34648.0,154.8036,154.9049,154.7943,154.868,34648.0
2020-01-23 10:35:00,168.15,168.19,168.08,168.11,13858.0,154.8772,154.9141,154.8128,154.8404,13858.0
2020-01-23 10:40:00,168.1,168.21,168.08,168.09,12679.0,154.8312,154.9325,154.8128,154.822,12679.0
2020-01-23 10:45:00,168.07,168.1,167.94,167.95,26863.0,154.8036,154.8312,154.6838,154.693,26863.0
2020-01-23 10:50:00,167.96,168.07,167.95,167.98,24441.0,154.7022,154.8036,154.693,154.7207,24441.0
2020-01-23 10:55:00,167.95,167.96,167.87,167.94,24822.0,154.693,154.7022,154.6193,154.6838,24822.0
2020-01-23 11:00:00,167.95,167.99,167.8,167.85,30043.0,154.693,154.7299,154.5549,154.6009,30043.0
2020-01-23 11:05:00,167.83,167.84,167.75,167.76,14942.0,154.5825,154.5917,154.5088,154.518,14942.0
2020-01-23 11:10:00,167.76,167.79,167.68,167.75,18379.0,154.518,154.5457,154.4443,154.5088,18379.0
2020-01-23 11:15:00,167.79,167.83,167.73,167.75,17889.0,154.5457,154.5825,154.4904,154.5088,17889.0
2020-01-23 11:20:00,167.72,167.8,167.65,167.68,17425.0,154.4812,154.5549,154.4167,154.4443,17425.0
2020-01-23 11:25:00,167.68,167.68,167.58,167.62,25013.0,154.4443,154.4443,154.3522,154.3891,25013.0
2020-01-23 11:30:00,167.62,167.76,167.61,167.75,16927.0,154.3891,154.518,154.3799,154.5088,16927.0
2020-01-23 11:35:00,167.78,167.91,167.77,167.89,19599.0,154.5364,154.6562,154.5272,154.6378,19599.0
2020-01-23 11:40:00,167.86,167.89,167.78,167.8,17168.0,154.6101,154.6378,154.5364,154.5549,17168.0
2020-01-23 11:45:00,167.81,167.81,167.72,167.72,18869.0,154.5641,154.5641,154.4812,154.4812,18869.0
2020-01-23 11:50:00,167.72,167.84,167.67,167.83,34193.0,154.4812,154.5917,154.4351,154.5825,34193.0
2020-01-23 11:55:00,167.81,167.89,167.79,167.89,13325.0,154.5641,154.6378,154.5457,154.6378,13325.0
2020-01-23 12:00:00,167.88,167.9,167.79,167.82,18215.0,154.6286,154.647,154.5457,154.5733,18215.0
2020-01-23 12:05:00,167.83,167.98,167.83,167.95,12624.0,154.5825,154.7207,154.5825,154.693,12624.0
2020-01-23 12:10:00,167.96,168.05,167.94,168.05,25595.0,154.7022,154.7851,154.6838,154.7851,25595.0
2020-01-23 12:15:00,168.04,168.06,168.0,168.02,7240.0,154.7759,154.7943,154.7391,154.7575,7240.0
2020-01-23 12:20:00,167.99,168.07,167.99,168.07,18081.0,154.7299,154.8036,154.7299,154.8036,18081.0
2020-01-23 12:25:00,168.06,168.08,168.02,168.07,7207.0,154.7943,154.8128,154.7575,154.8036,7207.0
2020-01-23 12:30:00,168.07,168.11,168.05,168.05,9541.0,154.8036,154.8404,154.7851,154.7851,9541.0
2020-01-23 12:35:00,168.06,168.08,167.95,167.96,15498.0,154.7943,154.8128,154.693,154.7022,15498.0
2020-01-23 12:40:00,167.97,167.99,167.94,167.98,8678.0,154.7115,154.7299,154.6838,154.7207,8678.0
2020-01-23 12:45:00,167.97,168.02,167.96,168.01,6633.0,154.7115,154.7575,154.7022,154.7483,6633.0
2020-01-23 12:50:00,168.02,168.06,168.0,168.02,16178.0,154.7575,154.7943,154.7391,154.7575,16178.0
2020-01-23 12:55:00,168.0,168.0,167.91,167.96,8040.0,154.7391,154.7391,154.6562,154.7022,8040.0
2020-01-23 13:00:00,167.95,167.97,167.9,167.94,10161.0,154.693,154.7115,154.647,154.6838,10161.0
2020-01-23 13:05:00,167.94,167.98,167.92,167.92,6640.0,154.6838,154.7207,154.6654,154.6654,6640.0
2020-01-23 13:10:00,167.93,167.99,167.93,167.98,8461.0,154.6746,154.7299,154.6746,154.7207,8461.0
2020-01-23 13:15:00,167.98,168.04,167.94,168.02,10510.0,154.7207,154.7759,154.6838,154.7575,10510.0
2020-01-23 13:20:00,168.04,168.26,168.03,168.25,21810.0,154.7759,154.9786,154.7667,154.9693,21810.0
2020-01-23 13:25:00,168.27,168.29,168.09,168.1,6283.0,154.9878,155.0062,154.822,154.8312,6283.0
2020-01-23 13:30:00,168.11,168.15,168.08,168.14,5248.0,154.8404,154.8772,154.8128,154.868,5248.0
2020-01-23 13:35:00,168.16,168.17,168.13,168.14,10592.0,154.8865,154.8957,154.8588,154.868,10592.0
2020-01-23 13:40:00,168.15,168.28,168.14,168.26,15055.0,154.8772,154.997,154.868,154.9786,15055.0
2020-01-23 13:45:00,168.26,168.34,168.26,168.31,23151.0,154.9786,155.0522,154.9786,155.0246,23151.0
2020-01-23 13:50:00,168.33,168.4,168.32,168.34,12964.0,155.043,155.1075,155.0338,155.0522,12964.0
2020-01-23 13:55:00,168.34,168.39,168.34,168.39,18502.0,155.0522,155.0983,155.0522,155.0983,18502.0
2020-01-23 14:00:00,168.39,168.49,168.38,168.45,28445.0,155.0983,155.1904,155.0891,155.1536,28445.0
2020-01-23 14:05:00,168.44,168.48,168.38,168.47,25532.0,155.1444,155.1812,155.0891,155.172,25532.0
2020-01-23 14:10:00,168.48,168.51,168.42,168.49,13861.0,155.1812,155.2088,155.1259,155.1904,13861.0
2020-01-23 14:15:00,168.49,168.57,168.47,168.56,17197.0,155.1904,155.2641,155.172,155.2549,17197.0
2020-01-23 14:20:00,168.59,168.62,168.56,168.59,12373.0,155.2825,155.3101,155.2549,155.2825,12373.0
2020-01-23 14:25:00,168.58,168.6,168.5,168.54,13846.0,155.2733,155.2917,155.1996,155.2365,13846.0
2020-01-23 14:30:00,168.58,168.63,168.56,168.6,21188.0,155.2733,155.3194,155.2549,155.2917,21188.0
2020-01-23 14:35:00,168.59,168.62,168.57,168.61,14203.0,155.2825,155.3101,155.2641,155.3009,14203.0
2020-01-23 14:40:00,168.61,168.61,168.54,168.57,8317.0,155.3009,155.3009,155.2365,155.2641,8317.0
2020-01-23 14:45:00,168.58,168.59,168.51,168.53,16793.0,155.2733,155.2825,155.2088,155.2272,16793.0
2020-01-23 14:50:00,168.53,168.61,168.53,168.57,23878.0,155.2272,155.3009,155.2272,155.2641,23878.0
2020-01-23 14:55:00,168.56,168.66,168.56,168.65,21883.0,155.2549,155.347,155.2549,155.3378,21883.0
2020-01-23 15:00:00,168.66,168.68,168.6,168.61,9418.0,155.347,155.3654,155.2917,155.3009,9418.0
2020-01-23 15:05:00,168.6,168.66,168.54,168.63,15517.0,155.2917,155.347,155.2365,155.3194,15517.0
2020-01-23 15:10:00,168.63,168.63,168.58,168.62,18021.0,155.3194,155.3194,155.2733,155.3101,18021.0
2020-01-23 15:15:00,168.59,168.61,168.56,168.58,14028.0,155.2825,155.3009,155.2549,155.2733,14028.0
2020-01-23 15:20:00,168.6,168.66,168.57,168.62,25156.0,155.2917,155.347,155.2641,155.3101,25156.0
2020-01-23 15:25:00,168.63,168.73,168.53,168.67,33373.0,155.3194,155.4115,155.2272,155.3562,33373.0
2020-01-23 15:30:00,168.67,168.77,168.63,168.73,18395.0,155.3562,155.4483,155.3194,155.4115,18395.0
2020-01-23 15:35:00,168.72,168.72,168.63,168.65,17117.0,155.4022,155.4022,155.3194,155.3378,17117.0
2020-01-23 15:40:00,168.66,168.68,168.57,168.64,13249.0,155.347,155.3654,155.2641,155.3286,13249.0
2020-01-23 15:45:00,168.63,168.74,168.63,168.68,14665.0,155.3194,155.4207,155.3194,155.3654,14665.0
2020-01-23 15:50:00,168.69,168.72,168.55,168.67,30008.0,155.3746,155.4022,155.2457,155.3562,30008.0
2020-01-23 15:55:00,168.67,168.72,168.62,168.65,58348.0,155.3562,155.4022,155.3101,155.3378,58348.0
2020-01-24 09:30:00,169.09,169.09,168.8,168.8,108348.0,155.743,155.743,155.4759,155.4759,108348.0
2020-01-24 09:35:00,168.8,168.93,168.8,168.85,22110.0,155.4759,155.5957,155.4759,155.522,22110.0
2020-01-24 09:40:00,168.86,168.88,168.77,168.87,11432.0,155.5312,155.5496,155.4483,155.5404,11432.0
2020-01-24 09:45:00,168.86,168.86,168.68,168.75,21067.0,155.5312,155.5312,155.3654,155.4299,21067.0
2020-01-24 09:50:00,168.72,168.78,168.65,168.71,31802.0,155.4022,155.4575,155.3378,155.393,31802.0
2020-01-24 09:55:00,168.7,168.88,168.7,168.88,17646.0,155.3838,155.5496,155.3838,155.5496,17646.0
2020-01-24 10:00:00,168.84,168.86,168.67,168.69,46999.0,155.5128,155.5312,155.3562,155.3746,46999.0
2020-01-24 10:05:00,168.69,168.75,168.63,168.66,14309.0,155.3746,155.4299,155.3194,155.347,14309.0
2020-01-24 10:10:00,168.68,168.72,168.61,168.7,29561.0,155.3654,155.4022,155.3009,155.3838,29561.0
2020-01-24 10:15:00,168.71,168.73,168.49,168.51,26448.0,155.393,155.4115,155.1904,155.2088,26448.0
2020-01-24 10:20:00,168.49,168.54,168.44,168.5,73926.0,155.1904,155.2365,155.1444,155.1996,73926.0
2020-01-24 10:25:00,168.46,168.49,168.23,168.24,22839.0,155.1628,155.1904,154.9509,154.9601,22839.0
2020-01-24 10:30:00,168.23,168.31,168.2,168.26,21543.0,154.9509,155.0246,154.9233,154.9786,21543.0
2020-01-24 10:35:00,168.27,168.39,168.22,168.38,37410.0,154.9878,155.0983,154.9417,155.0891,37410.0
2020-01-24 10:40:00,168.36,168.37,168.21,168.23,9931.0,155.0707,155.0799,154.9325,154.9509,9931.0
2020-01-24 10:45:00,168.22,168.28,168.12,168.15,32294.0,154.9417,154.997,154.8496,154.8772,32294.0
2020-01-24 10:50:00,168.16,168.23,168.14,168.23,9438.0,154.8865,154.9509,154.868,154.9509,9438.0
2020-01-24 10:55:00,168.26,168.3,168.22,168.28,25555.0,154.9786,155.0154,154.9417,154.997,25555.0
2020-01-24 11:00:00,168.29,168.41,168.24,168.4,24996.0,155.0062,155.1167,154.9601,155.1075,24996.0
2020-01-24 11:05:00,168.4,168.47,168.39,168.46,11994.0,155.1075,155.172,155.0983,155.1628,11994.0
2020-01-24 11:10:00,168.45,168.48,168.37,168.37,9111.0,155.1536,155.1812,155.0799,155.0799,9111.0
2020-01-24 11:15:00,168.39,168.43,168.02,168.14,29942.0,155.0983,155.1351,154.7575,154.868,29942.0
2020-01-24 11:20:00,168.12,168.2,167.94,167.95,56798.0,154.8496,154.9233,154.6838,154.693,56798.0
2020-01-24 11:25:00,167.96,168.07,167.9,168.06,48593.0,154.7022,154.8036,154.647,154.7943,48593.0
2020-01-24 11:30:00,168.07,168.08,167.87,168.0,26397.0,154.8036,154.8128,154.6193,154.7391,26397.0
2020-01-24 11:35:00,168.01,168.12,167.94,168.03,40250.0,154.7483,154.8496,154.6838,154.7667,40250.0
2020-01-24 11:40:00,168.02,168.06,167.74,167.82,30046.0,154.7575,154.7943,154.4996,154.5733,30046.0
2020-01-24 11:45:00,167.84,167.93,167.79,167.85,24290.0,154.5917,154.6746,154.5457,154.6009,24290.0
2020-01-24 11:50:00,167.86,167.91,167.79,167.86,54185.0,154.6101,154.6562,154.5457,154.6101,54185.0
2020-01-24 11:55:00,167.87,167.91,167.69,167.71,15998.0,154.6193,154.6562,154.4536,154.472,15998.0
2020-01-24 12:00:00,167.66,167.68,167.57,167.65,32986.0,154.4259,154.4443,154.343,154.4167,32986.0
2020-01-24 12:05:00,167.65,167.65,167.48,167.5,28645.0,154.4167,154.4167,154.2601,154.2785,28645.0
2020-01-24 12:10:00,167.5,167.54,167.36,167.43,28322.0,154.2785,154.3154,154.1496,154.2141,28322.0
2020-01-24 12:15:00,167.42,167.45,167.02,167.05,88191.0,154.2049,154.2325,153.8364,153.8641,88191.0
2020-01-24 12:20:00,167.05,167.32,167.03,167.32,34219.0,153.8641,154.1128,153.8456,154.1128,34219.0
2020-01-24 12:25:00,167.33,167.35,167.07,167.2,39666.0,154.122,154.1404,153.8825,154.0022,39666.0
2020-01-24 12:30:00,167.26,167.45,167.24,167.44,26450.0,154.0575,154.2325,154.0391,154.2233,26450.0
2020-01-24 12:35:00,167.45,167.53,167.4,167.53,94924.0,154.2325,154.3062,154.1864,154.3062,94924.0
2020-01-24 12:40:00,167.52,167.64,167.49,167.54,91865.0,154.297,154.4075,154.2693,154.3154,91865.0
2020-01-24 12:45:00,167.55,167.6,167.43,167.56,14594.0,154.3246,154.3707,154.2141,154.3338,14594.0
2020-01-24 12:50:00,167.56,167.58,167.5,167.53,8268.0,154.3338,154.3522,154.2785,154.3062,8268.0
2020-01-24 12:55:00,167.55,167.59,167.45,167.59,20455.0,154.3246,154.3614,154.2325,154.3614,20455.0
2020-01-24 13:00:00,167.58,167.58,167.27,167.28,21972.0,154.3522,154.3522,154.0667,154.0759,21972.0
2020-01-24 13:05:00,167.28,167.42,167.23,167.39,47267.0,154.0759,154.2049,154.0299,154.1772,47267.0
2020-01-24 13:10:00,167.39,167.41,167.2,167.2,25482.0,154.1772,154.1957,154.0022,154.0022,25482.0
2020-01-24 13:15:00,167.25,167.32,167.18,167.18,13790.0,154.0483,154.1128,153.9838,153.9838,13790.0
2020-01-24 13:20:00,167.17,167.37,167.16,167.33,15149.0,153.9746,154.1588,153.9654,154.122,15149.0
2020-01-24 13:25:00,167.36,167.36,167.15,167.16,44805.0,154.1496,154.1496,153.9562,153.9654,44805.0
2020-01-24 13:30:00,167.13,167.13,167.01,167.05,21343.0,153.9378,153.9378,153.8272,153.8641,21343.0
2020-01-24 13:35:00,167.05,167.15,166.99,167.09,29967.0,153.8641,153.9562,153.8088,153.9009,29967.0
2020-01-24 13:40:00,167.06,167.06,166.9,166.95,14335.0,153.8733,153.8733,153.7259,153.772,14335.0
2020-01-24 13:45:00,166.96,167.07,166.76,166.79,30927.0,153.7812,153.8825,153.597,153.6246,30927.0
2020-01-24 13:50:00,166.79,166.86,166.7,166.85,43720.0,153.6246,153.6891,153.5417,153.6799,43720.0
2020-01-24 13:55:00,166.86,166.92,166.74,166.91,14050.0,153.6891,153.7443,153.5785,153.7351,14050.0
2020-01-24 14:00:00,166.9,166.93,166.69,166.71,18870.0,153.7259,153.7535,153.5325,153.5509,18870.0
2020-01-24 14:05:00,166.75,166.87,166.74,166.84,40314.0,153.5877,153.6983,153.5785,153.6706,40314.0
2020-01-24 14:10:00,166.84,166.84,166.62,166.64,42153.0,153.6706,153.6706,153.468,153.4864,42153.0
2020-01-24 14:15:00,166.64,166.7,166.53,166.54,33038.0,153.4864,153.5417,153.3851,153.3943,33038.0
2020-01-24 14:20:00,166.54,166.56,166.32,166.41,74788.0,153.3943,153.4127,153.1917,153.2746,74788.0
2020-01-24 14:25:00,166.42,166.62,166.37,166.4,36952.0,153.2838,153.468,153.2377,153.2654,36952.0
2020-01-24 14:30:00,166.45,166.64,166.44,166.63,43501.0,153.3114,153.4864,153.3022,153.4772,43501.0
2020-01-24 14:35:00,166.62,166.67,166.46,166.64,42369.0,153.468,153.5141,153.3206,153.4864,42369.0
2020-01-24 14:40:00,166.63,166.69,166.47,166.47,29953.0,153.4772,153.5325,153.3299,153.3299,29953.0
2020-01-24 14:45:00,166.47,166.63,166.41,166.63,28308.0,153.3299,153.4772,153.2746,153.4772,28308.0
2020-01-24 14:50:00,166.63,166.69,166.59,166.68,45488.0,153.4772,153.5325,153.4404,153.5233,45488.0
2020-01-24 14:55:00,166.7,167.0,166.7,166.99,45354.0,153.5417,153.818,153.5417,153.8088,45354.0
2020-01-24 15:00:00,166.99,167.17,166.91,167.09,136233.0,153.8088,153.9746,153.7351,153.9009,136233.0
2020-01-24 15:05:00,167.06,167.12,166.99,167.08,55021.0,153.8733,153.9285,153.8088,153.8917,55021.0
2020-01-24 15:10:00,167.11,167.13,167.02,167.1,23875.0,153.9193,153.9378,153.8364,153.9101,23875.0
2020-01-24 15:15:00,167.12,167.22,167.08,167.2,29388.0,153.9285,154.0207,153.8917,154.0022,29388.0
2020-01-24 15:20:00,167.19,167.29,167.13,167.21,29435.0,153.993,154.0851,153.9378,154.0114,29435.0
2020-01-24 15:25:00,167.18,167.22,167.15,167.15,25294.0,153.9838,154.0207,153.9562,153.9562,25294.0
2020-01-24 15:30:00,167.12,167.14,166.77,166.82,43132.0,153.9285,153.947,153.6062,153.6522,43132.0
2020-01-24 15:35:00,166.84,167.02,166.74,166.74,27252.0,153.6706,153.8364,153.5785,153.5785,27252.0
2020-01-24 15:40:00,166.74,166.77,166.62,166.71,43639.0,153.5785,153.6062,153.468,153.5509,43639.0
2020-01-24 15:45:00,166.72,166.91,166.7,166.89,37737.0,153.5601,153.7351,153.5417,153.7167,37737.0
2020-01-24 15:50:00,166.9,167.15,166.77,167.15,53493.0,153.7259,153.9562,153.6062,153.9562,53493.0
2020-01-24 15:55:00,167.15,167.18,167.0,167.09,104412.0,153.9562,153.9838,153.818,153.9009,104412.0
2020-01-27 09:30:00,164.23,164.53,163.84,164.48,465285.0,151.2667,151.543,150.9074,151.4969,465285.0
2020-01-27 09:35:00,164.47,164.68,164.35,164.65,123164.0,151.4877,151.6811,151.3772,151.6535,123164.0
2020-01-27 09:40:00,164.66,164.8,164.53,164.74,64873.0,151.6627,151.7917,151.543,151.7364,64873.0
2020-01-27 09:45:00,164.72,164.95,164.7,164.84,50755.0,151.718,151.9298,151.6996,151.8285,50755.0
2020-01-27 09:50:00,164.87,165.04,164.78,164.97,69742.0,151.8561,152.0127,151.7732,151.9483,69742.0
2020-01-27 09:55:00,164.99,165.0,164.74,164.95,40742.0,151.9667,151.9759,151.7364,151.9298,40742.0
2020-01-27 10:00:00,164.94,164.94,164.63,164.63,121210.0,151.9206,151.9206,151.6351,151.6351,121210.0
2020-01-27 10:05:00,164.64,164.8,164.52,164.8,53013.0,151.6443,151.7917,151.5338,151.7917,53013.0
2020-01-27 10:10:00,164.8,164.8,164.61,164.72,77061.0,151.7917,151.7917,151.6167,151.718,77061.0
2020-01-27 10:15:00,164.69,164.81,164.51,164.54,61464.0,151.6904,151.8009,151.5246,151.5522,61464.0
2020-01-27 10:20:00,164.53,164.76,164.47,164.71,44427.0,151.543,151.7548,151.4877,151.7088,44427.0
2020-01-27 10:25:00,164.76,165.02,164.7,164.98,43222.0,151.7548,151.9943,151.6996,151.9575,43222.0
2020-01-27 10:30:00,164.97,165.01,164.66,164.75,59706.0,151.9483,151.9851,151.6627,151.7456,59706.0
2020-01-27 10:35:00,164.75,164.92,164.71,164.83,41321.0,151.7456,151.9022,151.7088,151.8193,41321.0
2020-01-27 10:40:00,164.82,164.85,164.65,164.67,25032.0,151.8101,151.8377,151.6535,151.6719,25032.0
2020-01-27 10:45:00,164.64,164.69,164.59,164.6,31637.0,151.6443,151.6904,151.5982,151.6075,31637.0
2020-01-27 10:50:00,164.63,164.64,164.4,164.4,36559.0,151.6351,151.6443,151.4232,151.4232,36559.0
2020-01-27 10:55:00,164.36,164.63,164.35,164.62,73429.0,151.3864,151.6351,151.3772,151.6259,73429.0
2020-01-27 11:00:00,164.6,164.78,164.55,164.77,58298.0,151.6075,151.7732,151.5614,151.764,58298.0
2020-01-27 11:05:00,164.77,164.78,164.61,164.61,36690.0,151.764,151.7732,151.6167,151.6167,36690.0
2020-01-27 11:10:00,164.63,164.63,164.49,164.51,48063.0,151.6351,151.6351,151.5061,151.5246,48063.0
2020-01-27 11:15:00,164.49,164.52,164.41,164.42,65533.0,151.5061,151.5338,151.4325,151.4417,65533.0
2020-01-27 11:20:00,164.41,164.65,164.38,164.54,41387.0,151.4325,151.6535,151.4048,151.5522,41387.0
2020-01-27 11:25:00,164.56,164.69,164.49,164.64,22162.0,151.5706,151.6904,151.5061,151.6443,22162.0
2020-01-27 11:30:00,164.62,164.72,164.48,164.56,38975.0,151.6259,151.718,151.4969,151.5706,38975.0
2020-01-27 11:35:00,164.62,164.9,164.62,164.84,74179.0,151.6259,151.8838,151.6259,151.8285,74179.0
2020-01-27 11:40:00,164.86,164.93,164.77,164.93,96248.0,151.8469,151.9114,151.764,151.9114,96248.0
2020-01-27 11:45:00,164.9,164.9,164.79,164.8,40693.0,151.8838,151.8838,151.7825,151.7917,40693.0
2020-01-27 11:50:00,164.8,164.91,164.77,164.86,30522.0,151.7917,151.893,151.764,151.8469,30522.0
2020-01-27 11:55:00,164.84,164.96,164.81,164.87,26349.0,151.8285,151.939,151.8009,151.8561,26349.0
2020-01-27 12:00:00,164.85,164.9,164.75,164.81,13555.0,151.8377,151.8838,151.7456,151.8009,13555.0
2020-01-27 12:05:00,164.81,164.99,164.8,164.96,18875.0,151.8009,151.9667,151.7917,151.939,18875.0
2020-01-27 12:10:00,164.98,165.07,164.98,165.02,60289.0,151.9575,152.0404,151.9575,151.9943,60289.0
2020-01-27 12:15:00,165.04,165.18,165.03,165.1,168927.0,152.0127,152.1417,152.0035,152.068,168927.0
2020-01-27 12:20:00,165.14,165.28,165.12,165.12,96456.0,152.1048,152.2338,152.0864,152.0864,96456.0
2020-01-27 12:25:00,165.13,165.2,165.07,165.14,14038.0,152.0956,152.1601,152.0404,152.1048,14038.0
2020-01-27 12:30:00,165.13,165.24,165.13,165.21,15819.0,152.0956,152.1969,152.0956,152.1693,15819.0
2020-01-27 12:35:00,165.21,165.23,165.13,165.16,14828.0,152.1693,152.1877,152.0956,152.1233,14828.0
2020-01-27 12:40:00,165.15,165.27,165.13,165.27,20593.0,152.114,152.2246,152.0956,152.2246,20593.0
2020-01-27 12:45:00,165.26,165.32,165.18,165.29,28002.0,152.2154,152.2706,152.1417,152.243,28002.0
2020-01-27 12:50:00,165.3,165.32,165.11,165.12,24642.0,152.2522,152.2706,152.0772,152.0864,24642.0
2020-01-27 12:55:00,165.12,165.13,165.02,165.1,70154.0,152.0864,152.0956,151.9943,152.068,70154.0
2020-01-27 13:00:00,165.09,165.22,165.06,165.2,60928.0,152.0588,152.1785,152.0311,152.1601,60928.0
2020-01-27 13:05:00,165.2,165.2,165.03,165.04,103241.0,152.1601,152.1601,152.0035,152.0127,103241.0
2020-01-27 13:10:00,165.05,165.06,165.0,165.04,30119.0,152.0219,152.0311,151.9759,152.0127,30119.0
2020-01-27 13:15:00,165.04,165.19,165.04,165.19,49124.0,152.0127,152.1509,152.0127,152.1509,49124.0
2020-01-27 13:20:00,165.19,165.27,165.12,165.16,13805.0,152.1509,152.2246,152.0864,152.1233,13805.0
2020-01-27 13:25:00,165.15,165.22,165.14,165.2,17117.0,152.114,152.1785,152.1048,152.1601,17117.0
2020-01-27 13:30:00,165.19,165.28,165.17,165.2,8636.0,152.1509,152.2338,152.1325,152.1601,8636.0
2020-01-27 13:35:00,165.22,165.3,165.22,165.28,23253.0,152.1785,152.2522,152.1785,152.2338,23253.0
2020-01-27 13:40:00,165.29,165.29,165.2,165.21,11824.0,152.243,152.243,152.1601,152.1693,11824.0
2020-01-27 13:45:00,165.19,165.24,165.16,165.19,12629.0,152.1509,152.1969,152.1233,152.1509,12629.0
2020-01-27 13:50:00,165.21,165.21,165.05,165.06,18997.0,152.1693,152.1693,152.0219,152.0311,18997.0
2020-01-27 13:55:00,165.08,165.14,165.05,165.08,13349.0,152.0496,152.1048,152.0219,152.0496,13349.0
2020-01-27 14:00:00,165.12,165.12,164.9,164.96,37198.0,152.0864,152.0864,151.8838,151.939,37198.0
2020-01-27 14:05:00,164.95,165.05,164.93,165.04,22542.0,151.9298,152.0219,151.9114,152.0127,22542.0
2020-01-27 14:10:00,165.03,165.14,165.01,165.1,21913.0,152.0035,152.1048,151.9851,152.068,21913.0
2020-01-27 14:15:00,165.1,165.2,165.09,165.15,22794.0,152.068,152.1601,152.0588,152.114,22794.0
2020-01-27 14:20:00,165.15,165.16,165.0,165.08,28399.0,152.114,152.1233,151.9759,152.0496,28399.0
2020-01-27 14:25:00,165.07,165.24,165.07,165.23,29309.0,152.0404,152.1969,152.0404,152.1877,29309.0
2020-01-27 14:30:00,165.24,165.26,165.1,165.14,24204.0,152.1969,152.2154,152.068,152.1048,24204.0
2020-01-27 14:35:00,165.18,165.22,165.04,165.13,20961.0,152.1417,152.1785,152.0127,152.0956,20961.0
2020-01-27 14:40:00,165.18,165.19,165.09,165.09,23820.0,152.1417,152.1509,152.0588,152.0588,23820.0
2020-01-27 14:45:00,165.06,165.09,164.89,164.9,51946.0,152.0311,152.0588,151.8746,151.8838,51946.0
2020-01-27 14:50:00,164.86,164.95,164.74,164.8,52968.0,151.8469,151.9298,151.7364,151.7917,52968.0
2020-01-27 14:55:00,164.8,164.9,164.77,164.88,36884.0,151.7917,151.8838,151.764,151.8654,36884.0
2020-01-27 15:00:00,164.86,164.92,164.82,164.84,18672.0,151.8469,151.9022,151.8101,151.8285,18672.0
2020-01-27 15:05:00,164.84,164.99,164.83,164.88,36006.0,151.8285,151.9667,151.8193,151.8654,36006.0
2020-01-27 15:10:00,164.87,164.89,164.71,164.81,56248.0,151.8561,151.8746,151.7088,151.8009,56248.0
2020-01-27 15:15:00,164.84,165.04,164.84,165.03,56024.0,151.8285,152.0127,151.8285,152.0035,56024.0
2020-01-27 15:20:00,165.02,165.06,164.96,164.97,41385.0,151.9943,152.0311,151.939,151.9483,41385.0
2020-01-27 15:25:00,164.97,164.99,164.87,164.91,80481.0,151.9483,151.9667,151.8561,151.893,80481.0
2020-01-27 15:30:00,164.9,164.9,164.71,164.74,58391.0,151.8838,151.8838,151.7088,151.7364,58391.0
2020-01-27 15:35:00,164.73,164.79,164.66,164.78,49614.0,151.7272,151.7825,151.6627,151.7732,49614.0
2020-01-27 15:40:00,164.78,164.83,164.72,164.8,57800.0,151.7732,151.8193,151.718,151.7917,57800.0
2020-01-27 15:45:00,164.78,164.88,164.59,164.6,73178.0,151.7732,151.8654,151.5982,151.6075,73178.0
2020-01-27 15:50:00,164.6,164.68,164.52,164.61,60374.0,151.6075,151.6811,151.5338,151.6167,60374.0
2020-01-27 15:55:00,164.59,164.69,164.53,164.55,147096.0,151.5982,151.6904,151.543,151.5614,147096.0
2020-01-28 09:30:00,165.33,165.59,165.2,165.34,130055.0,152.2798,152.5193,152.1601,152.289,130055.0
2020-01-28 09:35:00,165.34,165.36,165.12,165.13,41534.0,152.289,152.3075,152.0864,152.0956,41534.0
2020-01-28 09:40:00,165.16,165.24,165.05,165.23,37782.0,152.1233,152.1969,152.0219,152.1877,37782.0
2020-01-28 09:45:00,165.24,165.28,165.1,165.28,20698.0,152.1969,152.2338,152.068,152.2338,20698.0
2020-01-28 09:50:00,165.28,165.38,165.19,165.34,22143.0,152.2338,152.3259,152.1509,152.289,22143.0
2020-01-28 09:55:00,165.35,165.38,165.26,165.38,21217.0,152.2983,152.3259,152.2154,152.3259,21217.0
2020-01-28 10:00:00,165.37,165.61,165.37,165.46,68701.0,152.3167,152.5377,152.3167,152.3996,68701.0
2020-01-28 10:05:00,165.47,165.73,165.47,165.71,52970.0,152.4088,152.6483,152.4088,152.6298,52970.0
2020-01-28 10:10:00,165.71,165.9,165.68,165.88,40687.0,152.6298,152.8048,152.6022,152.7864,40687.0
2020-01-28 10:15:00,165.88,165.9,165.77,165.8,22236.0,152.7864,152.8048,152.6851,152.7127,22236.0
2020-01-28 10:20:00,165.8,166.0,165.75,166.0,31195.0,152.7127,152.897,152.6667,152.897,31195.0
2020-01-28 10:25:00,166.0,166.1,165.97,166.02,46515.0,152.897,152.9891,152.8693,152.9154,46515.0
2020-01-28 10:30:00,166.0,166.1,165.95,166.1,38671.0,152.897,152.9891,152.8509,152.9891,38671.0
2020-01-28 10:35:00,166.09,166.11,166.02,166.07,24415.0,152.9798,152.9983,152.9154,152.9614,24415.0
2020-01-28 10:40:00,166.11,166.23,166.11,166.23,28071.0,152.9983,153.1088,152.9983,153.1088,28071.0
2020-01-28 10:45:00,166.24,166.3,166.1,166.12,24206.0,153.118,153.1733,152.9891,153.0075,24206.0
2020-01-28 10:50:00,166.12,166.28,166.1,166.2,19974.0,153.0075,153.1548,152.9891,153.0812,19974.0
2020-01-28 10:55:00,166.22,166.23,166.12,166.2,24521.0,153.0996,153.1088,153.0075,153.0812,24521.0
2020-01-28 11:00:00,166.23,166.25,166.03,166.04,25654.0,153.1088,153.1272,152.9246,152.9338,25654.0
2020-01-28 11:05:00,166.06,166.13,166.0,166.03,38186.0,152.9522,153.0167,152.897,152.9246,38186.0
2020-01-28 11:10:00,166.02,166.15,165.99,166.11,678927.0,152.9154,153.0351,152.8877,152.9983,678927.0
2020-01-28 11:15:00,166.07,166.23,166.03,166.15,53832.0,152.9614,153.1088,152.9246,153.0351,53832.0
2020-01-28 11:20:00,166.14,166.24,166.1,166.24,42612.0,153.0259,153.118,152.9891,153.118,42612.0
2020-01-28 11:25:00,166.21,166.3,166.19,166.26,47828.0,153.0904,153.1733,153.072,153.1364,47828.0
2020-01-28 11:30:00,166.22,166.33,166.22,166.27,42613.0,153.0996,153.2009,153.0996,153.1456,42613.0
2020-01-28 11:35:00,166.28,166.3,166.2,166.25,50947.0,153.1548,153.1733,153.0812,153.1272,50947.0
2020-01-28 11:40:00,166.25,166.28,166.22,166.24,22932.0,153.1272,153.1548,153.0996,153.118,22932.0
2020-01-28 11:45:00,166.23,166.26,166.13,166.19,55572.0,153.1088,153.1364,153.0167,153.072,55572.0
2020-01-28 11:50:00,166.18,166.3,166.18,166.26,10523.0,153.0627,153.1733,153.0627,153.1364,10523.0
2020-01-28 11:55:00,166.29,166.39,166.27,166.36,18164.0,153.1641,153.2562,153.1456,153.2285,18164.0
2020-01-28 12:00:00,166.37,166.38,166.3,166.3,15243.0,153.2377,153.247,153.1733,153.1733,15243.0
2020-01-28 12:05:00,166.33,166.35,166.27,166.3,13813.0,153.2009,153.2193,153.1456,153.1733,13813.0
2020-01-28 12:10:00,166.32,166.38,166.29,166.38,20862.0,153.1917,153.247,153.1641,153.247,20862.0
2020-01-28 12:15:00,166.35,166.44,166.34,166.44,15373.0,153.2193,153.3022,153.2101,153.3022,15373.0
2020-01-28 12:20:00,166.45,166.47,166.41,166.44,20843.0,153.3114,153.3299,153.2746,153.3022,20843.0
2020-01-28 12:25:00,166.46,166.46,166.4,166.43,14171.0,153.3206,153.3206,153.2654,153.293,14171.0
2020-01-28 12:30:00,166.44,166.45,166.38,166.41,12318.0,153.3022,153.3114,153.247,153.2746,12318.0
2020-01-28 12:35:00,166.4,166.4,166.33,166.33,611572.0,153.2654,153.2654,153.2009,153.2009,611572.0
2020-01-28 12:40:00,166.29,166.33,166.26,166.32,17323.0,153.1641,153.2009,153.1364,153.1917,17323.0
2020-01-28 12:45:00,166.33,166.37,166.32,166.34,13442.0,153.2009,153.2377,153.1917,153.2101,13442.0
2020-01-28 12:50:00,166.35,166.35,166.24,166.29,7401.0,153.2193,153.2193,153.118,153.1641,7401.0
2020-01-28 12:55:00,166.3,166.32,166.28,166.3,9708.0,153.1733,153.1917,153.1548,153.1733,9708.0
2020-01-28 13:00:00,166.3,166.3,166.14,166.15,37087.0,153.1733,153.1733,153.0259,153.0351,37087.0
2020-01-28 13:05:00,166.14,166.15,166.09,166.09,32270.0,153.0259,153.0351,152.9798,152.9798,32270.0
2020-01-28 13:10:00,166.08,166.18,166.07,166.17,9997.0,152.9706,153.0627,152.9614,153.0535,9997.0
2020-01-28 13:15:00,166.18,166.19,166.11,166.16,19478.0,153.0627,153.072,152.9983,153.0443,19478.0
2020-01-28 13:20:00,166.16,166.21,166.11,166.2,29765.0,153.0443,153.0904,152.9983,153.0812,29765.0
2020-01-28 13:25:00,166.21,166.22,166.14,166.16,14393.0,153.0904,153.0996,153.0259,153.0443,14393.0
2020-01-28 13:30:00,166.17,166.21,166.11,166.14,26108.0,153.0535,153.0904,152.9983,153.0259,26108.0
2020-01-28 13:35:00,166.11,166.13,166.06,166.08,44175.0,152.9983,153.0167,152.9522,152.9706,44175.0
2020-01-28 13:40:00,166.09,166.2,166.09,166.2,33128.0,152.9798,153.0812,152.9798,153.0812,33128.0
2020-01-28 13:45:00,166.21,166.26,166.2,166.25,15641.0,153.0904,153.1364,153.0812,153.1272,15641.0
2020-01-28 13:50:00,166.25,166.28,166.22,166.28,6109.0,153.1272,153.1548,153.0996,153.1548,6109.0
2020-01-28 13:55:00,166.3,166.32,166.25,166.28,13918.0,153.1733,153.1917,153.1272,153.1548,13918.0
2020-01-28 14:00:00,166.31,166.38,166.31,166.38,14483.0,153.1825,153.247,153.1825,153.247,14483.0
2020-01-28 14:05:00,166.37,166.38,166.33,166.36,23148.0,153.2377,153.247,153.2009,153.2285,23148.0
2020-01-28 14:10:00,166.37,166.49,166.36,166.49,71776.0,153.2377,153.3483,153.2285,153.3483,71776.0
2020-01-28 14:15:00,166.5,166.5,166.44,166.48,17560.0,153.3575,153.3575,153.3022,153.3391,17560.0
2020-01-28 14:20:00,166.5,166.51,166.44,166.46,17498.0,153.3575,153.3667,153.3022,153.3206,17498.0
2020-01-28 14:25:00,166.47,166.48,166.41,166.41,24946.0,153.3299,153.3391,153.2746,153.2746,24946.0
2020-01-28 14:30:00,166.41,166.5,166.4,166.5,24966.0,153.2746,153.3575,153.2654,153.3575,24966.0
2020-01-28 14:35:00,166.5,166.63,166.5,166.58,45023.0,153.3575,153.4772,153.3575,153.4312,45023.0
2020-01-28 14:40:00,166.61,166.66,166.59,166.64,27822.0,153.4588,153.5049,153.4404,153.4864,27822.0
2020-01-28 14:45:00,166.66,166.67,166.57,166.58,18654.0,153.5049,153.5141,153.422,153.4312,18654.0
2020-01-28 14:50:00,166.56,166.58,166.47,166.5,22686.0,153.4127,153.4312,153.3299,153.3575,22686.0
2020-01-28 14:55:00,166.52,166.54,166.46,166.47,33019.0,153.3759,153.3943,153.3206,153.3299,33019.0
2020-01-28 15:00:00,166.47,166.5,166.4,166.41,31809.0,153.3299,153.3575,153.2654,153.2746,31809.0
2020-01-28 15:05:00,166.4,166.45,166.34,166.37,17338.0,153.2654,153.3114,153.2101,153.2377,17338.0
2020-01-28 15:10:00,166.38,166.44,166.35,166.42,50992.0,153.247,153.3022,153.2193,153.2838,50992.0
2020-01-28 15:15:00,166.41,166.44,166.34,166.44,21848.0,153.2746,153.3022,153.2101,153.3022,21848.0
2020-01-28 15:20:00,166.44,166.56,166.42,166.55,23836.0,153.3022,153.4127,153.2838,153.4035,23836.0
2020-01-28 15:25:00,166.53,166.57,166.51,166.57,43065.0,153.3851,153.422,153.3667,153.422,43065.0
2020-01-28 15:30:00,166.59,166.6,166.48,166.5,43720.0,153.4404,153.4496,153.3391,153.3575,43720.0
2020-01-28 15:35:00,166.53,166.54,166.31,166.31,35502.0,153.3851,153.3943,153.1825,153.1825,35502.0
2020-01-28 15:40:00,166.31,166.42,166.28,166.42,44965.0,153.1825,153.2838,153.1548,153.2838,44965.0
2020-01-28 15:45:00,166.41,166.46,166.35,166.43,27683.0,153.2746,153.3206,153.2193,153.293,27683.0
2020-01-28 15:50:00,166.42,166.44,166.25,166.29,93416.0,153.2838,153.3022,153.1272,153.1641,93416.0
2020-01-28 15:55:00,166.27,166.4,166.17,166.19,62939.0,153.1456,153.2654,153.0535,153.072,62939.0
2020-01-29 09:30:00,166.96,166.98,166.86,166.89,95935.0,153.7812,153.7996,153.6891,153.7167,95935.0
2020-01-29 09:35:00,166.89,166.95,166.74,166.79,26906.0,153.7167,153.772,153.5785,153.6246,26906.0
2020-01-29 09:40:00,166.78,166.92,166.77,166.84,29093.0,153.6154,153.7443,153.6062,153.6706,29093.0
2020-01-29 09:45:00,166.82,166.82,166.62,166.63,25615.0,153.6522,153.6522,153.468,153.4772,25615.0
2020-01-29 09:50:00,166.58,166.71,166.58,166.61,25876.0,153.4312,153.5509,153.4312,153.4588,25876.0
2020-01-29 09:55:00,166.55,166.57,166.35,166.38,26569.0,153.4035,153.422,153.2193,153.247,26569.0
2020-01-29 10:00:00,166.33,166.35,165.98,166.0,69430.0,153.2009,153.2193,152.8785,152.897,69430.0
2020-01-29 10:05:00,166.05,166.13,165.98,166.06,24623.0,152.943,153.0167,152.8785,152.9522,24623.0
2020-01-29 10:10:00,166.05,166.12,165.92,166.06,45033.0,152.943,153.0075,152.8233,152.9522,45033.0
2020-01-29 10:15:00,166.04,166.2,166.04,166.09,38687.0,152.9338,153.0812,152.9338,152.9798,38687.0
2020-01-29 10:20:00,166.07,166.29,166.07,166.29,29512.0,152.9614,153.1641,152.9614,153.1641,29512.0
2020-01-29 10:25:00,166.28,166.4,166.25,166.37,16600.0,153.1548,153.2654,153.1272,153.2377,16600.0
2020-01-29 10:30:00,166.35,166.42,166.3,166.34,17962.0,153.2193,153.2838,153.1733,153.2101,17962.0
2020-01-29 10:35:00,166.36,166.43,166.29,166.42,18284.0,153.2285,153.293,153.1641,153.2838,18284.0
2020-01-29 10:40:00,166.45,166.49,166.4,166.4,12253.0,153.3114,153.3483,153.2654,153.2654,12253.0
2020-01-29 10:45:00,166.41,166.51,166.4,166.49,17337.0,153.2746,153.3667,153.2654,153.3483,17337.0
2020-01-29 10:50:00,166.5,166.66,166.5,166.63,23276.0,153.3575,153.5049,153.3575,153.4772,23276.0
2020-01-29 10:55:00,166.64,166.65,166.59,166.64,8856.0,153.4864,153.4956,153.4404,153.4864,8856.0
2020-01-29 11:00:00,166.64,166.7,166.63,166.66,16605.0,153.4864,153.5417,153.4772,153.5049,16605.0
2020-01-29 11:05:00,166.68,166.68,166.57,166.63,16822.0,153.5233,153.5233,153.422,153.4772,16822.0
2020-01-29 11:10:00,166.64,166.69,166.52,166.62,19841.0,153.4864,153.5325,153.3759,153.468,19841.0
2020-01-29 11:15:00,166.64,166.68,166.58,166.59,29995.0,153.4864,153.5233,153.4312,153.4404,29995.0
2020-01-29 11:20:00,166.59,166.76,166.55,166.76,24436.0,153.4404,153.597,153.4035,153.597,24436.0
2020-01-29 11:25:00,166.75,166.75,166.7,166.7,8414.0,153.5877,153.5877,153.5417,153.5417,8414.0
2020-01-29 11:30:00,166.7,166.75,166.56,166.56,16244.0,153.5417,153.5877,153.4127,153.4127,16244.0
2020-01-29 11:35:00,166.55,166.63,166.53,166.58,33188.0,153.4035,153.4772,153.3851,153.4312,33188.0
2020-01-29 11:40:00,166.59,166.61,166.53,166.58,5668.0,153.4404,153.4588,153.3851,153.4312,5668.0
2020-01-29 11:45:00,166.56,166.67,166.56,166.63,9663.0,153.4127,153.5141,153.4127,153.4772,9663.0
2020-01-29 11:50:00,166.59,166.66,166.57,166.65,14890.0,153.4404,153.5049,153.422,153.4956,14890.0
2020-01-29 11:55:00,166.66,166.7,166.65,166.67,6445.0,153.5049,153.5417,153.4956,153.5141,6445.0
2020-01-29 12:00:00,166.65,166.7,166.64,166.69,9465.0,153.4956,153.5417,153.4864,153.5325,9465.0
2020-01-29 12:05:00,166.71,166.71,166.65,166.68,12509.0,153.5509,153.5509,153.4956,153.5233,12509.0
2020-01-29 12:10:00,166.67,166.73,166.65,166.73,13476.0,153.5141,153.5693,153.4956,153.5693,13476.0
2020-01-29 12:15:00,166.72,166.73,166.68,166.72,7502.0,153.5601,153.5693,153.5233,153.5601,7502.0
2020-01-29 12:20:00,166.71,166.73,166.67,166.67,20661.0,153.5509,153.5693,153.5141,153.5141,20661.0
2020-01-29 12:25:00,166.68,166.72,166.66,166.72,7016.0,153.5233,153.5601,153.5049,153.5601,7016.0
2020-01-29 12:30:00,166.71,166.72,166.61,166.61,4974.0,153.5509,153.5601,153.4588,153.4588,4974.0
2020-01-29 12:35:00,166.62,166.65,166.6,166.64,17345.0,153.468,153.4956,153.4496,153.4864,17345.0
2020-01-29 12:40:00,166.64,166.64,166.57,166.62,13449.0,153.4864,153.4864,153.422,153.468,13449.0
2020-01-29 12:45:00,166.63,166.64,166.6,166.63,11113.0,153.4772,153.4864,153.4496,153.4772,11113.0
2020-01-29 12:50:00,166.64,166.69,166.63,166.65,5716.0,153.4864,153.5325,153.4772,153.4956,5716.0
2020-01-29 12:55:00,166.65,166.66,166.58,166.6,4612.0,153.4956,153.5049,153.4312,153.4496,4612.0
2020-01-29 13:00:00,166.58,166.64,166.57,166.63,5515.0,153.4312,153.4864,153.422,153.4772,5515.0
2020-01-29 13:05:00,166.63,166.63,166.52,166.54,8378.0,153.4772,153.4772,153.3759,153.3943,8378.0
2020-01-29 13:10:00,166.54,166.62,166.53,166.62,15422.0,153.3943,153.468,153.3851,153.468,15422.0
2020-01-29 13:15:00,166.61,166.69,166.6,166.67,6313.0,153.4588,153.5325,153.4496,153.5141,6313.0
2020-01-29 13:20:00,166.68,166.71,166.66,166.71,6478.0,153.5233,153.5509,153.5049,153.5509,6478.0
2020-01-29 13:25:00,166.72,166.77,166.69,166.77,7576.0,153.5601,153.6062,153.5325,153.6062,7576.0
2020-01-29 13:30:00,166.77,166.83,166.75,166.82,11300.0,153.6062,153.6614,153.5877,153.6522,11300.0
2020-01-29 13:35:00,166.8,166.8,166.75,166.76,9486.0,153.6338,153.6338,153.5877,153.597,9486.0
2020-01-29 13:40:00,166.77,166.78,166.73,166.77,6661.0,153.6062,153.6154,153.5693,153.6062,6661.0
2020-01-29 13:45:00,166.78,166.81,166.73,166.81,3750.0,153.6154,153.643,153.5693,153.643,3750.0
2020-01-29 13:50:00,166.77,166.78,166.7,166.71,10745.0,153.6062,153.6154,153.5417,153.5509,10745.0
2020-01-29 13:55:00,166.69,166.75,166.67,166.71,5456.0,153.5325,153.5877,153.5141,153.5509,5456.0
2020-01-29 14:00:00,166.73,166.97,166.62,166.96,24948.0,153.5693,153.7904,153.468,153.7812,24948.0
2020-01-29 14:05:00,166.97,166.99,166.88,166.89,14114.0,153.7904,153.8088,153.7075,153.7167,14114.0
2020-01-29 14:10:00,166.89,166.9,166.81,166.81,10767.0,153.7167,153.7259,153.643,153.643,10767.0
2020-01-29 14:15:00,166.81,166.85,166.79,166.83,12642.0,153.643,153.6799,153.6246,153.6614,12642.0
2020-01-29 14:20:00,166.87,166.9,166.77,166.77,16294.0,153.6983,153.7259,153.6062,153.6062,16294.0
2020-01-29 14:25:00,166.75,166.81,166.72,166.8,13073.0,153.5877,153.643,153.5601,153.6338,13073.0
2020-01-29 14:30:00,166.79,166.84,166.76,166.8,14330.0,153.6246,153.6706,153.597,153.6338,14330.0
2020-01-29 14:35:00,166.71,166.83,166.66,166.8,14022.0,153.5509,153.6614,153.5049,153.6338,14022.0
2020-01-29 14:40:00,166.81,166.83,166.7,166.76,28198.0,153.643,153.6614,153.5417,153.597,28198.0
2020-01-29 14:45:00,166.76,166.77,166.66,166.73,11717.0,153.597,153.6062,153.5049,153.5693,11717.0
2020-01-29 14:50:00,166.72,166.75,166.61,166.68,10607.0,153.5601,153.5877,153.4588,153.5233,10607.0
2020-01-29 14:55:00,166.69,166.69,166.58,166.58,12215.0,153.5325,153.5325,153.4312,153.4312,12215.0
2020-01-29 15:00:00,166.6,166.64,166.33,166.43,34193.0,153.4496,153.4864,153.2009,153.293,34193.0
2020-01-29 15:05:00,166.44,166.54,166.44,166.52,17959.0,153.3022,153.3943,153.3022,153.3759,17959.0
2020-01-29 15:10:00,166.51,166.53,166.27,166.28,18412.0,153.3667,153.3851,153.1456,153.1548,18412.0
2020-01-29 15:15:00,166.27,166.33,166.18,166.32,19958.0,153.1456,153.2009,153.0627,153.1917,19958.0
2020-01-29 15:20:00,166.3,166.31,166.09,166.23,17091.0,153.1733,153.1825,152.9798,153.1088,17091.0
2020-01-29 15:25:00,166.23,166.43,166.23,166.42,15258.0,153.1088,153.293,153.1088,153.2838,15258.0
2020-01-29 15:30:00,166.38,166.49,166.33,166.43,6538.0,153.247,153.3483,153.2009,153.293,6538.0
2020-01-29 15:35:00,166.45,166.47,166.36,166.37,14164.0,153.3114,153.3299,153.2285,153.2377,14164.0
2020-01-29 15:40:00,166.32,166.33,166.19,166.3,24436.0,153.1917,153.2009,153.072,153.1733,24436.0
2020-01-29 15:45:00,166.25,166.29,166.18,166.24,8907.0,153.1272,153.1641,153.0627,153.118,8907.0
2020-01-29 15:50:00,166.23,166.24,166.09,166.13,115917.0,153.1088,153.118,152.9798,153.0167,115917.0
2020-01-29 15:55:00,166.11,166.18,166.01,166.03,63314.0,152.9983,153.0627,152.9062,152.9246,63314.0
2020-01-30 09:30:00,165.0,165.39,164.76,165.39,102931.0,151.9759,152.3351,151.7548,152.3351,102931.0
2020-01-30 09:35:00,165.39,165.64,165.32,165.62,62101.0,152.3351,152.5654,152.2706,152.5469,62101.0
2020-01-30 09:40:00,165.65,165.67,165.44,165.57,17491.0,152.5746,152.593,152.3812,152.5009,17491.0
2020-01-30 09:45:00,165.6,165.75,165.53,165.63,40647.0,152.5285,152.6667,152.464,152.5562,40647.0
2020-01-30 09:50:00,165.63,165.64,165.45,165.52,15112.0,152.5562,152.5654,152.3904,152.4548,15112.0
2020-01-30 09:55:00,165.51,165.59,165.38,165.39,11386.0,152.4456,152.5193,152.3259,152.3351,11386.0
2020-01-30 10:00:00,165.41,165.51,165.35,165.47,60063.0,152.3535,152.4456,152.2983,152.4088,60063.0
2020-01-30 10:05:00,165.49,165.73,165.48,165.72,30993.0,152.4272,152.6483,152.418,152.6391,30993.0
2020-01-30 10:10:00,165.7,165.7,165.51,165.55,28478.0,152.6206,152.6206,152.4456,152.4825,28478.0
2020-01-30 10:15:00,165.52,165.56,165.29,165.34,39804.0,152.4548,152.4917,152.243,152.289,39804.0
2020-01-30 10:20:00,165.33,165.36,165.26,165.28,52193.0,152.2798,152.3075,152.2154,152.2338,52193.0
2020-01-30 10:25:00,165.3,165.41,165.27,165.38,18567.0,152.2522,152.3535,152.2246,152.3259,18567.0
2020-01-30 10:30:00,165.37,165.37,165.16,165.2,29774.0,152.3167,152.3167,152.1233,152.1601,29774.0
2020-01-30 10:35:00,165.15,165.18,164.95,164.95,28707.0,152.114,152.1417,151.9298,151.9298,28707.0
2020-01-30 10:40:00,164.94,164.98,164.78,164.82,67733.0,151.9206,151.9575,151.7732,151.8101,67733.0
2020-01-30 10:45:00,164.78,164.84,164.67,164.83,29377.0,151.7732,151.8285,151.6719,151.8193,29377.0
2020-01-30 10:50:00,164.84,164.84,164.56,164.56,60591.0,151.8285,151.8285,151.5706,151.5706,60591.0
2020-01-30 10:55:00,164.53,164.71,164.47,164.55,36642.0,151.543,151.7088,151.4877,151.5614,36642.0
2020-01-30 11:00:00,164.52,164.76,164.52,164.72,24869.0,151.5338,151.7548,151.5338,151.718,24869.0
2020-01-30 11:05:00,164.69,164.82,164.66,164.66,32159.0,151.6904,151.8101,151.6627,151.6627,32159.0
2020-01-30 11:10:00,164.71,164.96,164.7,164.94,18542.0,151.7088,151.939,151.6996,151.9206,18542.0
2020-01-30 11:15:00,164.97,165.01,164.87,165.0,12447.0,151.9483,151.9851,151.8561,151.9759,12447.0
2020-01-30 11:20:00,165.01,165.18,164.92,165.17,19214.0,151.9851,152.1417,151.9022,152.1325,19214.0
2020-01-30 11:25:00,165.13,165.22,165.1,165.19,14821.0,152.0956,152.1785,152.068,152.1509,14821.0
2020-01-30 11:30:00,165.18,165.2,165.08,165.1,28318.0,152.1417,152.1601,152.0496,152.068,28318.0
2020-01-30 11:35:00,165.12,165.28,165.08,165.22,45101.0,152.0864,152.2338,152.0496,152.1785,45101.0
2020-01-30 11:40:00,165.23,165.4,165.22,165.28,20622.0,152.1877,152.3443,152.1785,152.2338,20622.0
2020-01-30 11:45:00,165.3,165.46,165.26,165.4,30372.0,152.2522,152.3996,152.2154,152.3443,30372.0
2020-01-30 11:50:00,165.42,165.57,165.42,165.52,36693.0,152.3627,152.5009,152.3627,152.4548,36693.0
2020-01-30 11:55:00,165.49,165.5,165.34,165.34,45066.0,152.4272,152.4364,152.289,152.289,45066.0
2020-01-30 12:00:00,165.31,165.4,165.29,165.38,26189.0,152.2614,152.3443,152.243,152.3259,26189.0
2020-01-30 12:05:00,165.38,165.38,165.24,165.24,15656.0,152.3259,152.3259,152.1969,152.1969,15656.0
2020-01-30 12:10:00,165.24,165.26,165.18,165.19,17211.0,152.1969,152.2154,152.1417,152.1509,17211.0
2020-01-30 12:15:00,165.2,165.27,165.14,165.24,19477.0,152.1601,152.2246,152.1048,152.1969,19477.0
2020-01-30 12:20:00,165.24,165.31,165.21,165.25,26080.0,152.1969,152.2614,152.1693,152.2062,26080.0
2020-01-30 12:25:00,165.24,165.25,165.0,165.0,35224.0,152.1969,152.2062,151.9759,151.9759,35224.0
2020-01-30 12:30:00,165.01,165.06,164.96,165.02,53513.0,151.9851,152.0311,151.939,151.9943,53513.0
2020-01-30 12:35:00,165.01,165.04,164.69,164.72,43806.0,151.9851,152.0127,151.6904,151.718,43806.0
2020-01-30 12:40:00,164.73,164.79,164.65,164.74,44002.0,151.7272,151.7825,151.6535,151.7364,44002.0
2020-01-30 12:45:00,164.68,164.72,164.62,164.65,17793.0,151.6811,151.718,151.6259,151.6535,17793.0
2020-01-30 12:50:00,164.67,164.88,164.64,164.78,21178.0,151.6719,151.8654,151.6443,151.7732,21178.0
2020-01-30 12:55:00,164.74,164.87,164.71,164.79,23965.0,151.7364,151.8561,151.7088,151.7825,23965.0
2020-01-30 13:00:00,164.86,164.95,164.79,164.92,8978.0,151.8469,151.9298,151.7825,151.9022,8978.0
2020-01-30 13:05:00,164.86,164.87,164.77,164.79,5340.0,151.8469,151.8561,151.764,151.7825,5340.0
2020-01-30 13:10:00,164.8,164.92,164.79,164.83,17609.0,151.7917,151.9022,151.7825,151.8193,17609.0
2020-01-30 13:15:00,164.84,164.92,164.72,164.73,9055.0,151.8285,151.9022,151.718,151.7272,9055.0
2020-01-30 13:20:00,164.72,164.85,164.72,164.82,8962.0,151.718,151.8377,151.718,151.8101,8962.0
2020-01-30 13:25:00,164.83,164.93,164.81,164.89,7544.0,151.8193,151.9114,151.8009,151.8746,7544.0
2020-01-30 13:30:00,164.89,165.03,164.81,164.96,25805.0,151.8746,152.0035,151.8009,151.939,25805.0
2020-01-30 13:35:00,164.92,164.97,164.9,164.96,27759.0,151.9022,151.9483,151.8838,151.939,27759.0
2020-01-30 13:40:00,164.96,165.0,164.94,164.97,12761.0,151.939,151.9759,151.9206,151.9483,12761.0
2020-01-30 13:45:00,164.99,165.03,164.91,164.91,11953.0,151.9667,152.0035,151.893,151.893,11953.0
2020-01-30 13:50:00,164.9,164.97,164.88,164.97,14696.0,151.8838,151.9483,151.8654,151.9483,14696.0
2020-01-30 13:55:00,164.95,164.98,164.85,164.94,16680.0,151.9298,151.9575,151.8377,151.9206,16680.0
2020-01-30 14:00:00,164.94,165.0,164.9,164.98,16008.0,151.9206,151.9759,151.8838,151.9575,16008.0
2020-01-30 14:05:00,164.98,165.13,164.94,165.12,17569.0,151.9575,152.0956,151.9206,152.0864,17569.0
2020-01-30 14:10:00,165.1,165.21,165.09,165.21,13417.0,152.068,152.1693,152.0588,152.1693,13417.0
2020-01-30 14:15:00,165.21,165.27,165.18,165.27,15805.0,152.1693,152.2246,152.1417,152.2246,15805.0
2020-01-30 14:20:00,165.28,165.33,165.23,165.24,7671.0,152.2338,152.2798,152.1877,152.1969,7671.0
2020-01-30 14:25:00,165.28,165.31,165.24,165.24,30467.0,152.2338,152.2614,152.1969,152.1969,30467.0
2020-01-30 14:30:00,165.24,165.24,165.16,165.17,27700.0,152.1969,152.1969,152.1233,152.1325,27700.0
2020-01-30 14:35:00,165.17,165.18,165.06,165.16,17418.0,152.1325,152.1417,152.0311,152.1233,17418.0
2020-01-30 14:40:00,165.19,165.75,165.06,165.21,97753.0,152.1509,152.6667,152.0311,152.1693,97753.0
2020-01-30 14:45:00,165.2,165.55,165.06,165.44,47296.0,152.1601,152.4825,152.0311,152.3812,47296.0
2020-01-30 14:50:00,165.5,165.53,165.25,165.35,19981.0,152.4364,152.464,152.2062,152.2983,19981.0
2020-01-30 14:55:00,165.39,165.74,165.39,165.56,26612.0,152.3351,152.6575,152.3351,152.4917,26612.0
2020-01-30 15:00:00,165.71,165.9,165.6,165.88,60423.0,152.6298,152.8048,152.5285,152.7864,60423.0
2020-01-30 15:05:00,165.87,165.9,165.62,165.62,38685.0,152.7772,152.8048,152.5469,152.5469,38685.0
2020-01-30 15:10:00,165.64,165.68,165.56,165.64,39198.0,152.5654,152.6022,152.4917,152.5654,39198.0
2020-01-30 15:15:00,165.68,165.88,165.58,165.84,45553.0,152.6022,152.7864,152.5101,152.7496,45553.0
2020-01-30 15:20:00,165.85,166.03,165.85,166.01,36359.0,152.7588,152.9246,152.7588,152.9062,36359.0
2020-01-30 15:25:00,166.0,166.01,165.83,165.91,42475.0,152.897,152.9062,152.7404,152.8141,42475.0
2020-01-30 15:30:00,165.91,166.01,165.88,165.99,18769.0,152.8141,152.9062,152.7864,152.8877,18769.0
2020-01-30 15:35:00,165.99,166.04,165.87,165.98,17859.0,152.8877,152.9338,152.7772,152.8785,17859.0
2020-01-30 15:40:00,165.99,166.28,165.99,166.2,45388.0,152.8877,153.1548,152.8877,153.0812,45388.0
2020-01-30 15:45:00,166.21,166.4,166.17,166.34,25100.0,153.0904,153.2654,153.0535,153.2101,25100.0
2020-01-30 15:50:00,166.35,166.46,166.3,166.38,32445.0,153.2193,153.3206,153.1733,153.247,32445.0
2020-01-30 15:55:00,166.39,166.61,166.35,166.49,113385.0,153.2562,153.4588,153.2193,153.3483,113385.0
2020-01-31 09:30:00,166.16,166.21,165.82,165.91,121265.0,153.0443,153.0904,152.7312,152.8141,121265.0
2020-01-31 09:35:00,165.95,166.02,165.7,165.94,42239.0,152.8509,152.9154,152.6206,152.8417,42239.0
2020-01-31 09:40:00,165.93,165.93,165.69,165.71,84650.0,152.8325,152.8325,152.6114,152.6298,84650.0
2020-01-31 09:45:00,165.69,165.69,165.51,165.62,58078.0,152.6114,152.6114,152.4456,152.5469,58078.0
2020-01-31 09:50:00,165.63,165.68,165.34,165.42,38396.0,152.5562,152.6022,152.289,152.3627,38396.0
2020-01-31 09:55:00,165.42,165.7,165.4,165.64,12030.0,152.3627,152.6206,152.3443,152.5654,12030.0
2020-01-31 10:00:00,165.62,165.63,165.22,165.27,60504.0,152.5469,152.5562,152.1785,152.2246,60504.0
2020-01-31 10:05:00,165.34,165.39,165.17,165.24,14227.0,152.289,152.3351,152.1325,152.1969,14227.0
2020-01-31 10:10:00,165.22,165.35,165.08,165.13,148827.0,152.1785,152.2983,152.0496,152.0956,148827.0
2020-01-31 10:15:00,165.08,165.18,165.01,165.16,22961.0,152.0496,152.1417,151.9851,152.1233,22961.0
2020-01-31 10:20:00,165.18,165.34,165.16,165.27,35419.0,152.1417,152.289,152.1233,152.2246,35419.0
2020-01-31 10:25:00,165.24,165.35,164.95,164.95,38978.0,152.1969,152.2983,151.9298,151.9298,38978.0
2020-01-31 10:30:00,164.91,165.06,164.9,165.03,36015.0,151.893,152.0311,151.8838,152.0035,36015.0
2020-01-31 10:35:00,165.02,165.02,164.86,164.86,19168.0,151.9943,151.9943,151.8469,151.8469,19168.0
2020-01-31 10:40:00,164.88,164.98,164.71,164.71,25241.0,151.8654,151.9575,151.7088,151.7088,25241.0
2020-01-31 10:45:00,164.73,164.83,164.68,164.75,19836.0,151.7272,151.8193,151.6811,151.7456,19836.0
2020-01-31 10:50:00,164.69,164.69,164.48,164.62,31065.0,151.6904,151.6904,151.4969,151.6259,31065.0
2020-01-31 10:55:00,164.63,164.69,164.5,164.56,18058.0,151.6351,151.6904,151.5154,151.5706,18058.0
2020-01-31 11:00:00,164.62,164.75,164.53,164.67,24908.0,151.6259,151.7456,151.543,151.6719,24908.0
2020-01-31 11:05:00,164.64,164.65,164.38,164.38,21613.0,151.6443,151.6535,151.4048,151.4048,21613.0
2020-01-31 11:10:00,164.38,164.58,164.31,164.32,57971.0,151.4048,151.589,151.3403,151.3496,57971.0
2020-01-31 11:15:00,164.28,164.46,163.99,164.4,122983.0,151.3127,151.4785,151.0456,151.4232,122983.0
2020-01-31 11:20:00,164.35,164.47,164.26,164.27,20644.0,151.3772,151.4877,151.2943,151.3035,20644.0
2020-01-31 11:25:00,164.25,164.33,164.08,164.08,31097.0,151.2851,151.3588,151.1285,151.1285,31097.0
2020-01-31 11:30:00,164.09,164.27,164.08,164.21,28824.0,151.1377,151.3035,151.1285,151.2482,28824.0
2020-01-31 11:35:00,164.25,164.33,163.9,164.04,53778.0,151.2851,151.3588,150.9627,151.0917,53778.0
2020-01-31 11:40:00,164.11,164.34,164.11,164.28,29774.0,151.1561,151.368,151.1561,151.3127,29774.0
2020-01-31 11:45:00,164.37,164.56,164.37,164.46,42071.0,151.3956,151.5706,151.3956,151.4785,42071.0
2020-01-31 11:50:00,164.47,164.51,164.35,164.51,29027.0,151.4877,151.5246,151.3772,151.5246,29027.0
2020-01-31 11:55:00,164.52,164.64,164.5,164.64,21516.0,151.5338,151.6443,151.5154,151.6443,21516.0
2020-01-31 12:00:00,164.61,164.65,164.54,164.55,28396.0,151.6167,151.6535,151.5522,151.5614,28396.0
2020-01-31 12:05:00,164.52,164.52,164.38,164.42,29528.0,151.5338,151.5338,151.4048,151.4417,29528.0
2020-01-31 12:10:00,164.44,164.49,164.26,164.27,33788.0,151.4601,151.5061,151.2943,151.3035,33788.0
2020-01-31 12:15:00,164.26,164.3,164.2,164.26,31267.0,151.2943,151.3311,151.239,151.2943,31267.0
2020-01-31 12:20:00,164.27,164.32,164.18,164.2,17748.0,151.3035,151.3496,151.2206,151.239,17748.0
2020-01-31 12:25:00,164.17,164.34,164.15,164.29,11155.0,151.2114,151.368,151.193,151.3219,11155.0
2020-01-31 12:30:00,164.28,164.28,164.0,164.0,19704.0,151.3127,151.3127,151.0548,151.0548,19704.0
2020-01-31 12:35:00,164.02,164.02,163.75,163.83,52348.0,151.0732,151.0732,150.8246,150.8982,52348.0
2020-01-31 12:40:00,163.75,164.13,163.73,164.13,66778.0,150.8246,151.1746,150.8061,151.1746,66778.0
2020-01-31 12:45:00,164.12,164.12,163.85,163.87,29277.0,151.1653,151.1653,150.9167,150.9351,29277.0
2020-01-31 12:50:00,163.85,164.03,163.67,163.93,51872.0,150.9167,151.0825,150.7509,150.9903,51872.0
2020-01-31 12:55:00,163.97,164.07,163.89,163.95,27416.0,151.0272,151.1193,150.9535,151.0088,27416.0
2020-01-31 13:00:00,163.96,164.17,163.91,163.99,13703.0,151.018,151.2114,150.9719,151.0456,13703.0
2020-01-31 13:05:00,163.98,164.03,163.82,163.84,37725.0,151.0364,151.0825,150.889,150.9074,37725.0
2020-01-31 13:10:00,163.84,163.87,163.73,163.74,14419.0,150.9074,150.9351,150.8061,150.8153,14419.0
2020-01-31 13:15:00,163.75,163.84,163.68,163.75,28719.0,150.8246,150.9074,150.7601,150.8246,28719.0
2020-01-31 13:20:00,163.71,163.89,163.66,163.88,34622.0,150.7877,150.9535,150.7417,150.9443,34622.0
2020-01-31 13:25:00,163.89,163.91,163.72,163.83,22241.0,150.9535,150.9719,150.7969,150.8982,22241.0
2020-01-31 13:30:00,163.8,163.8,163.55,163.74,44245.0,150.8706,150.8706,150.6403,150.8153,44245.0
2020-01-31 13:35:00,163.74,163.77,163.53,163.59,32867.0,150.8153,150.843,150.6219,150.6772,32867.0
2020-01-31 13:40:00,163.59,163.71,163.49,163.5,65451.0,150.6772,150.7877,150.5851,150.5943,65451.0
2020-01-31 13:45:00,163.49,163.68,163.46,163.68,31317.0,150.5851,150.7601,150.5574,150.7601,31317.0
2020-01-31 13:50:00,163.67,163.76,163.56,163.73,33577.0,150.7509,150.8338,150.6495,150.8061,33577.0
2020-01-31 13:55:00,163.75,163.86,163.72,163.84,26443.0,150.8246,150.9259,150.7969,150.9074,26443.0
2020-01-31 14:00:00,163.88,164.11,163.87,164.08,40365.0,150.9443,151.1561,150.9351,151.1285,40365.0
2020-01-31 14:05:00,164.05,164.07,163.96,164.0,40181.0,151.1009,151.1193,151.018,151.0548,40181.0
2020-01-31 14:10:00,164.0,164.09,163.95,163.96,31754.0,151.0548,151.1377,151.0088,151.018,31754.0
2020-01-31 14:15:00,163.97,164.1,163.92,164.09,56746.0,151.0272,151.1469,150.9811,151.1377,56746.0
2020-01-31 14:20:00,164.08,164.08,163.75,163.76,75077.0,151.1285,151.1285,150.8246,150.8338,75077.0
2020-01-31 14:25:00,163.81,163.86,163.75,163.84,13521.0,150.8798,150.9259,150.8246,150.9074,13521.0
2020-01-31 14:30:00,163.8,164.24,163.8,164.13,25442.0,150.8706,151.2759,150.8706,151.1746,25442.0
2020-01-31 14:35:00,164.13,164.19,164.06,164.1,64466.0,151.1746,151.2298,151.1101,151.1469,64466.0
2020-01-31 14:40:00,164.1,164.15,163.89,163.92,39416.0,151.1469,151.193,150.9535,150.9811,39416.0
2020-01-31 14:45:00,163.91,164.01,163.84,163.86,57023.0,150.9719,151.064,150.9074,150.9259,57023.0
2020-01-31 14:50:00,163.88,163.94,163.82,163.84,21921.0,150.9443,150.9996,150.889,150.9074,21921.0
2020-01-31 14:55:00,163.84,164.04,163.83,163.9,69624.0,150.9074,151.0917,150.8982,150.9627,69624.0
2020-01-31 15:00:00,163.97,164.03,163.82,163.86,44107.0,151.0272,151.0825,150.889,150.9259,44107.0
2020-01-31 15:05:00,163.84,163.89,163.64,163.68,50503.0,150.9074,150.9535,150.7232,150.7601,50503.0
2020-01-31 15:10:00,163.7,163.7,163.51,163.54,62767.0,150.7785,150.7785,150.6035,150.6311,62767.0
2020-01-31 15:15:00,163.56,163.65,163.43,163.57,518649.0,150.6495,150.7324,150.5298,150.6588,518649.0
2020-01-31 15:20:00,163.63,163.69,163.48,163.69,49156.0,150.714,150.7693,150.5759,150.7693,49156.0
2020-01-31 15:25:00,163.67,163.71,163.42,163.43,65871.0,150.7509,150.7877,150.5206,150.5298,65871.0
2020-01-31 15:30:00,163.42,163.47,163.3,163.35,87797.0,150.5206,150.5667,150.4101,150.4561,87797.0
2020-01-31 15:35:00,163.32,163.34,163.17,163.19,54976.0,150.4285,150.4469,150.2903,150.3088,54976.0
2020-01-31 15:40:00,163.2,163.6,163.04,163.52,122234.0,150.318,150.6864,150.1706,150.6127,122234.0
2020-01-31 15:45:00,163.51,163.63,163.31,163.4,96916.0,150.6035,150.714,150.4193,150.5022,96916.0
2020-01-31 15:50:00,163.39,163.68,163.35,163.62,80882.0,150.493,150.7601,150.4561,150.7048,80882.0
2020-01-31 15:55:00,163.62,163.73,163.48,163.53,153212.0,150.7048,150.8061,150.5759,150.6219,153212.0
2020-02-03 09:30:00,164.35,164.62,164.31,164.62,232914.0,151.3772,151.6259,151.3403,151.6259,232914.0
2020-02-03 09:35:00,164.63,164.92,164.63,164.81,67239.0,151.6351,151.9022,151.6351,151.8009,67239.0
2020-02-03 09:40:00,164.83,164.94,164.81,164.93,22999.0,151.8193,151.9206,151.8009,151.9114,22999.0
2020-02-03 09:45:00,164.93,165.23,164.93,165.2,51925.0,151.9114,152.1877,151.9114,152.1601,51925.0
2020-02-03 09:50:00,165.2,165.33,165.16,165.26,27327.0,152.1601,152.2798,152.1233,152.2154,27327.0
2020-02-03 09:55:00,165.31,165.34,165.25,165.27,21438.0,152.2614,152.289,152.2062,152.2246,21438.0
2020-02-03 10:00:00,165.42,165.71,165.32,165.6,89089.0,152.3627,152.6298,152.2706,152.5285,89089.0
2020-02-03 10:05:00,165.57,165.57,165.26,165.44,53013.0,152.5009,152.5009,152.2154,152.3812,53013.0
2020-02-03 10:10:00,165.46,165.57,165.42,165.52,24994.0,152.3996,152.5009,152.3627,152.4548,24994.0
2020-02-03 10:15:00,165.51,165.66,165.43,165.61,96385.0,152.4456,152.5838,152.3719,152.5377,96385.0
2020-02-03 10:20:00,165.64,165.67,165.55,165.67,35951.0,152.5654,152.593,152.4825,152.593,35951.0
2020-02-03 10:25:00,165.67,165.83,165.65,165.82,33583.0,152.593,152.7404,152.5746,152.7312,33583.0
2020-02-03 10:30:00,165.83,165.83,165.68,165.68,19756.0,152.7404,152.7404,152.6022,152.6022,19756.0
2020-02-03 10:35:00,165.68,165.71,165.62,165.63,39457.0,152.6022,152.6298,152.5469,152.5562,39457.0
2020-02-03 10:40:00,165.61,165.64,165.52,165.56,39307.0,152.5377,152.5654,152.4548,152.4917,39307.0
2020-02-03 10:45:00,165.54,165.56,165.27,165.27,39250.0,152.4733,152.4917,152.2246,152.2246,39250.0
2020-02-03 10:50:00,165.26,165.35,165.24,165.3,40793.0,152.2154,152.2983,152.1969,152.2522,40793.0
2020-02-03 10:55:00,165.31,165.38,165.29,165.36,17376.0,152.2614,152.3259,152.243,152.3075,17376.0
2020-02-03 11:00:00,165.37,165.46,165.35,165.41,27555.0,152.3167,152.3996,152.2983,152.3535,27555.0
2020-02-03 11:05:00,165.44,165.52,165.34,165.52,23972.0,152.3812,152.4548,152.289,152.4548,23972.0
2020-02-03 11:10:00,165.48,165.52,165.22,165.26,15923.0,152.418,152.4548,152.1785,152.2154,15923.0
2020-02-03 11:15:00,165.25,165.29,165.13,165.24,11657.0,152.2062,152.243,152.0956,152.1969,11657.0
2020-02-03 11:20:00,165.24,165.33,165.2,165.28,22814.0,152.1969,152.2798,152.1601,152.2338,22814.0
2020-02-03 11:25:00,165.27,165.31,165.11,165.12,25840.0,152.2246,152.2614,152.0772,152.0864,25840.0
2020-02-03 11:30:00,165.17,165.17,165.03,165.07,54794.0,152.1325,152.1325,152.0035,152.0404,54794.0
2020-02-03 11:35:00,165.03,165.04,164.94,164.96,18684.0,152.0035,152.0127,151.9206,151.939,18684.0
2020-02-03 11:40:00,164.95,165.0,164.65,164.79,36679.0,151.9298,151.9759,151.6535,151.7825,36679.0
2020-02-03 11:45:00,164.74,164.79,164.66,164.69,24589.0,151.7364,151.7825,151.6627,151.6904,24589.0
2020-02-03 11:50:00,164.69,164.77,164.61,164.75,39913.0,151.6904,151.764,151.6167,151.7456,39913.0
2020-02-03 11:55:00,164.78,164.89,164.76,164.89,64773.0,151.7732,151.8746,151.7548,151.8746,64773.0
2020-02-03 12:00:00,164.88,164.96,164.78,164.94,20369.0,151.8654,151.939,151.7732,151.9206,20369.0
2020-02-03 12:05:00,164.91,164.94,164.78,164.78,19640.0,151.893,151.9206,151.7732,151.7732,19640.0
2020-02-03 12:10:00,164.8,164.87,164.74,164.87,15284.0,151.7917,151.8561,151.7364,151.8561,15284.0
2020-02-03 12:15:00,164.89,165.04,164.87,165.03,25270.0,151.8746,152.0127,151.8561,152.0035,25270.0
2020-02-03 12:20:00,165.03,165.14,165.03,165.13,16629.0,152.0035,152.1048,152.0035,152.0956,16629.0
2020-02-03 12:25:00,165.14,165.15,165.07,165.12,4545.0,152.1048,152.114,152.0404,152.0864,4545.0
2020-02-03 12:30:00,165.07,165.09,164.96,164.98,18426.0,152.0404,152.0588,151.939,151.9575,18426.0
2020-02-03 12:35:00,164.99,165.03,164.96,165.0,22645.0,151.9667,152.0035,151.939,151.9759,22645.0
2020-02-03 12:40:00,165.03,165.14,165.02,165.13,15209.0,152.0035,152.1048,151.9943,152.0956,15209.0
2020-02-03 12:45:00,165.12,165.18,165.05,165.14,17170.0,152.0864,152.1417,152.0219,152.1048,17170.0
2020-02-03 12:50:00,165.16,165.23,165.14,165.22,28915.0,152.1233,152.1877,152.1048,152.1785,28915.0
2020-02-03 12:55:00,165.24,165.29,165.22,165.26,12181.0,152.1969,152.243,152.1785,152.2154,12181.0
2020-02-03 13:00:00,165.26,165.28,165.2,165.22,9969.0,152.2154,152.2338,152.1601,152.1785,9969.0
2020-02-03 13:05:00,165.2,165.26,165.1,165.12,10846.0,152.1601,152.2154,152.068,152.0864,10846.0
2020-02-03 13:10:00,165.11,165.13,164.84,164.91,22281.0,152.0772,152.0956,151.8285,151.893,22281.0
2020-02-03 13:15:00,164.9,164.99,164.84,164.98,6851.0,151.8838,151.9667,151.8285,151.9575,6851.0
2020-02-03 13:20:00,164.98,165.05,164.95,165.03,16921.0,151.9575,152.0219,151.9298,152.0035,16921.0
2020-02-03 13:25:00,165.06,165.08,164.92,164.92,10469.0,152.0311,152.0496,151.9022,151.9022,10469.0
2020-02-03 13:30:00,164.92,165.02,164.84,164.95,37251.0,151.9022,151.9943,151.8285,151.9298,37251.0
2020-02-03 13:35:00,164.96,165.15,164.93,165.13,20500.0,151.939,152.114,151.9114,152.0956,20500.0
2020-02-03 13:40:00,165.13,165.14,165.04,165.07,19917.0,152.0956,152.1048,152.0127,152.0404,19917.0
2020-02-03 13:45:00,165.06,165.13,164.99,165.11,9871.0,152.0311,152.0956,151.9667,152.0772,9871.0
2020-02-03 13:50:00,165.09,165.12,164.96,165.04,17072.0,152.0588,152.0864,151.939,152.0127,17072.0
2020-02-03 13:55:00,165.05,165.15,165.04,165.13,12933.0,152.0219,152.114,152.0127,152.0956,12933.0
2020-02-03 14:00:00,165.12,165.14,165.0,165.02,9992.0,152.0864,152.1048,151.9759,151.9943,9992.0
2020-02-03 14:05:00,165.01,165.02,164.91,164.96,22146.0,151.9851,151.9943,151.893,151.939,22146.0
2020-02-03 14:10:00,164.93,164.95,164.84,164.84,13242.0,151.9114,151.9298,151.8285,151.8285,13242.0
2020-02-03 14:15:00,164.89,164.96,164.84,164.94,8999.0,151.8746,151.939,151.8285,151.9206,8999.0
2020-02-03 14:20:00,164.97,165.06,164.97,164.98,17509.0,151.9483,152.0311,151.9483,151.9575,17509.0
2020-02-03 14:25:00,165.01,165.05,164.94,164.97,8809.0,151.9851,152.0219,151.9206,151.9483,8809.0
2020-02-03 14:30:00,164.99,165.07,164.85,164.87,33111.0,151.9667,152.0404,151.8377,151.8561,33111.0
2020-02-03 14:35:00,164.84,164.99,164.84,164.98,7933.0,151.8285,151.9667,151.8285,151.9575,7933.0
2020-02-03 14:40:00,164.95,165.14,164.93,165.11,23291.0,151.9298,152.1048,151.9114,152.0772,23291.0
2020-02-03 14:45:00,165.12,165.18,165.1,165.18,7770.0,152.0864,152.1417,152.068,152.1417,7770.0
2020-02-03 14:50:00,165.18,165.19,165.12,165.17,19910.0,152.1417,152.1509,152.0864,152.1325,19910.0
2020-02-03 14:55:00,165.18,165.19,165.09,165.13,16617.0,152.1417,152.1509,152.0588,152.0956,16617.0
2020-02-03 15:00:00,165.13,165.2,165.1,165.19,14628.0,152.0956,152.1601,152.068,152.1509,14628.0
2020-02-03 15:05:00,165.19,165.24,165.14,165.17,38664.0,152.1509,152.1969,152.1048,152.1325,38664.0
2020-02-03 15:10:00,165.17,165.2,165.06,165.11,63378.0,152.1325,152.1601,152.0311,152.0772,63378.0
2020-02-03 15:15:00,165.1,165.12,165.04,165.1,5445.0,152.068,152.0864,152.0127,152.068,5445.0
2020-02-03 15:20:00,165.1,165.24,165.07,165.22,29467.0,152.068,152.1969,152.0404,152.1785,29467.0
2020-02-03 15:25:00,165.25,165.3,165.18,165.3,37355.0,152.2062,152.2522,152.1417,152.2522,37355.0
2020-02-03 15:30:00,165.31,165.33,165.24,165.33,17194.0,152.2614,152.2798,152.1969,152.2798,17194.0
2020-02-03 15:35:00,165.32,165.33,165.2,165.22,35747.0,152.2706,152.2798,152.1601,152.1785,35747.0
2020-02-03 15:40:00,165.19,165.22,165.09,165.09,33808.0,152.1509,152.1785,152.0588,152.0588,33808.0
2020-02-03 15:45:00,165.09,165.09,164.9,164.91,25163.0,152.0588,152.0588,151.8838,151.893,25163.0
2020-02-03 15:50:00,164.9,164.9,164.8,164.9,25686.0,151.8838,151.8838,151.7917,151.8838,25686.0
2020-02-03 15:55:00,164.9,165.03,164.88,164.95,91050.0,151.8838,152.0035,151.8654,151.9298,91050.0
2020-02-04 09:30:00,166.97,167.09,166.86,166.94,153344.0,153.7904,153.9009,153.6891,153.7628,153344.0
2020-02-04 09:35:00,166.99,167.06,166.81,166.83,62626.0,153.8088,153.8733,153.643,153.6614,62626.0
2020-02-04 09:40:00,166.91,167.11,166.89,167.06,39166.0,153.7351,153.9193,153.7167,153.8733,39166.0
2020-02-04 09:45:00,167.16,167.44,167.15,167.41,28309.0,153.9654,154.2233,153.9562,154.1957,28309.0
2020-02-04 09:50:00,167.44,167.45,167.33,167.4,38933.0,154.2233,154.2325,154.122,154.1864,38933.0
2020-02-04 09:55:00,167.39,167.47,167.32,167.36,21822.0,154.1772,154.2509,154.1128,154.1496,21822.0
2020-02-04 10:00:00,167.42,167.43,167.28,167.3,61017.0,154.2049,154.2141,154.0759,154.0943,61017.0
2020-02-04 10:05:00,167.31,167.39,167.26,167.35,21370.0,154.1035,154.1772,154.0575,154.1404,21370.0
2020-02-04 10:10:00,167.42,167.43,167.12,167.15,22459.0,154.2049,154.2141,153.9285,153.9562,22459.0
2020-02-04 10:15:00,167.16,167.23,167.11,167.22,32257.0,153.9654,154.0299,153.9193,154.0207,32257.0
2020-02-04 10:20:00,167.23,167.34,167.17,167.3,21781.0,154.0299,154.1312,153.9746,154.0943,21781.0
2020-02-04 10:25:00,167.29,167.49,167.29,167.49,20062.0,154.0851,154.2693,154.0851,154.2693,20062.0
2020-02-04 10:30:00,167.5,167.5,167.44,167.45,42013.0,154.2785,154.2785,154.2233,154.2325,42013.0
2020-02-04 10:35:00,167.46,167.59,167.46,167.56,23077.0,154.2417,154.3614,154.2417,154.3338,23077.0
2020-02-04 10:40:00,167.57,167.62,167.55,167.57,9698.0,154.343,154.3891,154.3246,154.343,9698.0
2020-02-04 10:45:00,167.59,167.6,167.48,167.48,29925.0,154.3614,154.3707,154.2601,154.2601,29925.0
2020-02-04 10:50:00,167.49,167.53,167.45,167.47,24417.0,154.2693,154.3062,154.2325,154.2509,24417.0
2020-02-04 10:55:00,167.47,167.56,167.4,167.44,22467.0,154.2509,154.3338,154.1864,154.2233,22467.0
2020-02-04 11:00:00,167.45,167.49,167.42,167.44,37408.0,154.2325,154.2693,154.2049,154.2233,37408.0
2020-02-04 11:05:00,167.47,167.54,167.39,167.42,19023.0,154.2509,154.3154,154.1772,154.2049,19023.0
2020-02-04 11:10:00,167.43,167.53,167.43,167.48,32231.0,154.2141,154.3062,154.2141,154.2601,32231.0
2020-02-04 11:15:00,167.51,167.6,167.46,167.57,35130.0,154.2878,154.3707,154.2417,154.343,35130.0
2020-02-04 11:20:00,167.57,167.67,167.57,167.65,22697.0,154.343,154.4351,154.343,154.4167,22697.0
2020-02-04 11:25:00,167.65,167.72,167.64,167.65,32524.0,154.4167,154.4812,154.4075,154.4167,32524.0
2020-02-04 11:30:00,167.65,167.81,167.63,167.78,26132.0,154.4167,154.5641,154.3983,154.5364,26132.0
2020-02-04 11:35:00,167.77,167.83,167.74,167.81,65662.0,154.5272,154.5825,154.4996,154.5641,65662.0
2020-02-04 11:40:00,167.81,167.83,167.75,167.8,43921.0,154.5641,154.5825,154.5088,154.5549,43921.0
2020-02-04 11:45:00,167.79,167.91,167.77,167.84,64631.0,154.5457,154.6562,154.5272,154.5917,64631.0
2020-02-04 11:50:00,167.85,167.85,167.7,167.71,23594.0,154.6009,154.6009,154.4628,154.472,23594.0
2020-02-04 11:55:00,167.7,167.78,167.68,167.78,68713.0,154.4628,154.5364,154.4443,154.5364,68713.0
2020-02-04 12:00:00,167.77,167.8,167.74,167.79,41595.0,154.5272,154.5549,154.4996,154.5457,41595.0
2020-02-04 12:05:00,167.8,167.82,167.76,167.81,29172.0,154.5549,154.5733,154.518,154.5641,29172.0
2020-02-04 12:10:00,167.82,167.89,167.81,167.88,24042.0,154.5733,154.6378,154.5641,154.6286,24042.0
2020-02-04 12:15:00,167.88,167.92,167.73,167.81,46019.0,154.6286,154.6654,154.4904,154.5641,46019.0
2020-02-04 12:20:00,167.81,167.92,167.81,167.89,11853.0,154.5641,154.6654,154.5641,154.6378,11853.0
2020-02-04 12:25:00,167.89,167.94,167.86,167.91,52660.0,154.6378,154.6838,154.6101,154.6562,52660.0
2020-02-04 12:30:00,167.93,167.93,167.84,167.85,10460.0,154.6746,154.6746,154.5917,154.6009,10460.0
2020-02-04 12:35:00,167.84,167.86,167.81,167.86,8268.0,154.5917,154.6101,154.5641,154.6101,8268.0
2020-02-04 12:40:00,167.86,167.88,167.81,167.87,10291.0,154.6101,154.6286,154.5641,154.6193,10291.0
2020-02-04 12:45:00,167.88,167.9,167.82,167.83,14584.0,154.6286,154.647,154.5733,154.5825,14584.0
2020-02-04 12:50:00,167.8,167.85,167.78,167.83,16134.0,154.5549,154.6009,154.5364,154.5825,16134.0
2020-02-04 12:55:00,167.85,167.88,167.83,167.87,14004.0,154.6009,154.6286,154.5825,154.6193,14004.0
2020-02-04 13:00:00,167.89,167.9,167.86,167.9,100692.0,154.6378,154.647,154.6101,154.647,100692.0
2020-02-04 13:05:00,167.89,167.9,167.83,167.84,9831.0,154.6378,154.647,154.5825,154.5917,9831.0
2020-02-04 13:10:00,167.84,167.85,167.75,167.75,8307.0,154.5917,154.6009,154.5088,154.5088,8307.0
2020-02-04 13:15:00,167.76,167.76,167.68,167.71,12317.0,154.518,154.518,154.4443,154.472,12317.0
2020-02-04 13:20:00,167.7,167.71,167.65,167.66,18107.0,154.4628,154.472,154.4167,154.4259,18107.0
2020-02-04 13:25:00,167.66,167.68,167.58,167.66,9035.0,154.4259,154.4443,154.3522,154.4259,9035.0
2020-02-04 13:30:00,167.68,167.72,167.67,167.72,7981.0,154.4443,154.4812,154.4351,154.4812,7981.0
2020-02-04 13:35:00,167.74,167.76,167.72,167.74,11451.0,154.4996,154.518,154.4812,154.4996,11451.0
2020-02-04 13:40:00,167.73,167.78,167.69,167.78,11698.0,154.4904,154.5364,154.4536,154.5364,11698.0
2020-02-04 13:45:00,167.76,167.81,167.76,167.79,6690.0,154.518,154.5641,154.518,154.5457,6690.0
2020-02-04 13:50:00,167.79,167.83,167.76,167.82,20846.0,154.5457,154.5825,154.518,154.5733,20846.0
2020-02-04 13:55:00,167.81,167.84,167.8,167.83,10501.0,154.5641,154.5917,154.5549,154.5825,10501.0
2020-02-04 14:00:00,167.84,167.9,167.81,167.89,30724.0,154.5917,154.647,154.5641,154.6378,30724.0
2020-02-04 14:05:00,167.88,167.93,167.88,167.93,27689.0,154.6286,154.6746,154.6286,154.6746,27689.0
2020-02-04 14:10:00,167.94,167.97,167.89,167.96,13614.0,154.6838,154.7115,154.6378,154.7022,13614.0
2020-02-04 14:15:00,167.95,167.95,167.88,167.89,22414.0,154.693,154.693,154.6286,154.6378,22414.0
2020-02-04 14:20:00,167.89,167.93,167.85,167.87,15221.0,154.6378,154.6746,154.6009,154.6193,15221.0
2020-02-04 14:25:00,167.86,167.87,167.8,167.82,11393.0,154.6101,154.6193,154.5549,154.5733,11393.0
2020-02-04 14:30:00,167.79,167.89,167.77,167.8,27593.0,154.5457,154.6378,154.5272,154.5549,27593.0
2020-02-04 14:35:00,167.82,167.92,167.82,167.88,18481.0,154.5733,154.6654,154.5733,154.6286,18481.0
2020-02-04 14:40:00,167.87,168.02,167.86,168.01,70268.0,154.6193,154.7575,154.6101,154.7483,70268.0
2020-02-04 14:45:00,168.0,168.02,167.98,168.02,15737.0,154.7391,154.7575,154.7207,154.7575,15737.0
2020-02-04 14:50:00,168.0,168.01,167.93,167.93,29143.0,154.7391,154.7483,154.6746,154.6746,29143.0
2020-02-04 14:55:00,167.94,167.95,167.9,167.9,15071.0,154.6838,154.693,154.647,154.647,15071.0
2020-02-04 15:00:00,167.88,167.92,167.85,167.89,48670.0,154.6286,154.6654,154.6009,154.6378,48670.0
2020-02-04 15:05:00,167.89,167.9,167.82,167.83,18075.0,154.6378,154.647,154.5733,154.5825,18075.0
2020-02-04 15:10:00,167.83,167.88,167.79,167.8,34733.0,154.5825,154.6286,154.5457,154.5549,34733.0
2020-02-04 15:15:00,167.8,167.89,167.75,167.89,15942.0,154.5549,154.6378,154.5088,154.6378,15942.0
2020-02-04 15:20:00,167.88,167.96,167.86,167.9,22271.0,154.6286,154.7022,154.6101,154.647,22271.0
2020-02-04 15:25:00,167.92,167.97,167.89,167.94,17305.0,154.6654,154.7115,154.6378,154.6838,17305.0
2020-02-04 15:30:00,167.94,167.98,167.86,167.87,14280.0,154.6838,154.7207,154.6101,154.6193,14280.0
2020-02-04 15:35:00,167.86,167.93,167.8,167.8,19598.0,154.6101,154.6746,154.5549,154.5549,19598.0
2020-02-04 15:40:00,167.8,167.8,167.72,167.74,42790.0,154.5549,154.5549,154.4812,154.4996,42790.0
2020-02-04 15:45:00,167.71,167.84,167.66,167.73,28585.0,154.472,154.5917,154.4259,154.4904,28585.0
2020-02-04 15:50:00,167.74,167.74,167.5,167.53,97611.0,154.4996,154.4996,154.2785,154.3062,97611.0
2020-02-04 15:55:00,167.53,167.56,167.42,167.54,56200.0,154.3062,154.3338,154.2049,154.3154,56200.0
2020-02-05 09:30:00,169.13,169.15,168.88,168.93,220476.0,155.7799,155.7983,155.5496,155.5957,220476.0
2020-02-05 09:35:00,168.92,168.96,168.76,168.77,44003.0,155.5865,155.6233,155.4391,155.4483,44003.0
2020-02-05 09:40:00,168.76,168.79,168.55,168.61,56607.0,155.4391,155.4667,155.2457,155.3009,56607.0
2020-02-05 09:45:00,168.62,168.96,168.62,168.9,64627.0,155.3101,155.6233,155.3101,155.568,64627.0
2020-02-05 09:50:00,168.92,168.94,168.77,168.78,67182.0,155.5865,155.6049,155.4483,155.4575,67182.0
2020-02-05 09:55:00,168.79,168.92,168.77,168.88,56765.0,155.4667,155.5865,155.4483,155.5496,56765.0
2020-02-05 10:00:00,168.88,169.05,168.83,168.96,104278.0,155.5496,155.7062,155.5036,155.6233,104278.0
2020-02-05 10:05:00,168.95,169.08,168.81,168.84,58640.0,155.6141,155.7338,155.4851,155.5128,58640.0
2020-02-05 10:10:00,168.85,168.9,168.68,168.74,63133.0,155.522,155.568,155.3654,155.4207,63133.0
2020-02-05 10:15:00,168.69,168.75,168.61,168.67,43560.0,155.3746,155.4299,155.3009,155.3562,43560.0
2020-02-05 10:20:00,168.68,168.84,168.66,168.82,48186.0,155.3654,155.5128,155.347,155.4944,48186.0
2020-02-05 10:25:00,168.79,168.8,168.3,168.43,73369.0,155.4667,155.4759,155.0154,155.1351,73369.0
2020-02-05 10:30:00,168.42,168.5,168.29,168.46,39520.0,155.1259,155.1996,155.0062,155.1628,39520.0
2020-02-05 10:35:00,168.45,168.47,168.22,168.28,52760.0,155.1536,155.172,154.9417,154.997,52760.0
2020-02-05 10:40:00,168.27,168.43,168.17,168.42,46519.0,154.9878,155.1351,154.8957,155.1259,46519.0
2020-02-05 10:45:00,168.41,168.5,168.29,168.46,50288.0,155.1167,155.1996,155.0062,155.1628,50288.0
2020-02-05 10:50:00,168.46,168.58,168.44,168.55,39761.0,155.1628,155.2733,155.1444,155.2457,39761.0
2020-02-05 10:55:00,168.54,168.68,168.46,168.6,46150.0,155.2365,155.3654,155.1628,155.2917,46150.0
2020-02-05 11:00:00,168.62,168.63,168.5,168.54,53792.0,155.3101,155.3194,155.1996,155.2365,53792.0
2020-02-05 11:05:00,168.58,168.66,168.49,168.66,31913.0,155.2733,155.347,155.1904,155.347,31913.0
2020-02-05 11:10:00,168.66,168.75,168.6,168.74,46508.0,155.347,155.4299,155.2917,155.4207,46508.0
2020-02-05 11:15:00,168.74,168.79,168.68,168.76,30586.0,155.4207,155.4667,155.3654,155.4391,30586.0
2020-02-05 11:20:00,168.72,168.78,168.69,168.72,41147.0,155.4022,155.4575,155.3746,155.4022,41147.0
2020-02-05 11:25:00,168.73,168.77,168.65,168.75,68909.0,155.4115,155.4483,155.3378,155.4299,68909.0
2020-02-05 11:30:00,168.75,168.79,168.68,168.69,43836.0,155.4299,155.4667,155.3654,155.3746,43836.0
2020-02-05 11:35:00,168.68,168.71,168.56,168.6,75380.0,155.3654,155.393,155.2549,155.2917,75380.0
2020-02-05 11:40:00,168.59,168.59,168.43,168.53,42393.0,155.2825,155.2825,155.1351,155.2272,42393.0
2020-02-05 11:45:00,168.54,168.7,168.51,168.7,52104.0,155.2365,155.3838,155.2088,155.3838,52104.0
2020-02-05 11:50:00,168.68,168.72,168.66,168.72,43893.0,155.3654,155.4022,155.347,155.4022,43893.0
2020-02-05 11:55:00,168.71,168.83,168.71,168.83,36445.0,155.393,155.5036,155.393,155.5036,36445.0
2020-02-05 12:00:00,168.83,168.86,168.8,168.82,34176.0,155.5036,155.5312,155.4759,155.4944,34176.0
2020-02-05 12:05:00,168.84,168.96,168.84,168.96,24471.0,155.5128,155.6233,155.5128,155.6233,24471.0
2020-02-05 12:10:00,168.95,168.96,168.89,168.93,30741.0,155.6141,155.6233,155.5588,155.5957,30741.0
2020-02-05 12:15:00,168.93,168.99,168.9,168.9,34764.0,155.5957,155.6509,155.568,155.568,34764.0
2020-02-05 12:20:00,168.89,168.94,168.86,168.92,51097.0,155.5588,155.6049,155.5312,155.5865,51097.0
2020-02-05 12:25:00,168.92,168.96,168.86,168.87,23477.0,155.5865,155.6233,155.5312,155.5404,23477.0
2020-02-05 12:30:00,168.86,168.92,168.83,168.89,32200.0,155.5312,155.5865,155.5036,155.5588,32200.0
2020-02-05 12:35:00,168.89,168.95,168.85,168.94,14264.0,155.5588,155.6141,155.522,155.6049,14264.0
2020-02-05 12:40:00,168.93,168.93,168.84,168.88,33141.0,155.5957,155.5957,155.5128,155.5496,33141.0
2020-02-05 12:45:00,168.86,168.9,168.85,168.89,22384.0,155.5312,155.568,155.522,155.5588,22384.0
2020-02-05 12:50:00,168.9,168.97,168.84,168.84,43998.0,155.568,155.6325,155.5128,155.5128,43998.0
2020-02-05 12:55:00,168.86,168.86,168.81,168.83,41655.0,155.5312,155.5312,155.4851,155.5036,41655.0
2020-02-05 13:00:00,168.83,168.85,168.73,168.79,26190.0,155.5036,155.522,155.4115,155.4667,26190.0
2020-02-05 13:05:00,168.78,168.79,168.69,168.72,32139.0,155.4575,155.4667,155.3746,155.4022,32139.0
2020-02-05 13:10:00,168.71,168.77,168.69,168.73,29387.0,155.393,155.4483,155.3746,155.4115,29387.0
2020-02-05 13:15:00,168.72,168.76,168.67,168.71,39047.0,155.4022,155.4391,155.3562,155.393,39047.0
2020-02-05 13:20:00,168.71,168.81,168.71,168.79,35023.0,155.393,155.4851,155.393,155.4667,35023.0
2020-02-05 13:25:00,168.8,168.84,168.76,168.79,38975.0,155.4759,155.5128,155.4391,155.4667,38975.0
2020-02-05 13:30:00,168.78,168.87,168.77,168.83,27138.0,155.4575,155.5404,155.4483,155.5036,27138.0
2020-02-05 13:35:00,168.82,168.84,168.77,168.8,17899.0,155.4944,155.5128,155.4483,155.4759,17899.0
2020-02-05 13:40:00,168.81,168.94,168.79,168.91,44232.0,155.4851,155.6049,155.4667,155.5773,44232.0
2020-02-05 13:45:00,168.91,168.96,168.91,168.94,25237.0,155.5773,155.6233,155.5773,155.6049,25237.0
2020-02-05 13:50:00,168.94,168.97,168.89,168.89,38565.0,155.6049,155.6325,155.5588,155.5588,38565.0
2020-02-05 13:55:00,168.88,168.98,168.88,168.91,17283.0,155.5496,155.6417,155.5496,155.5773,17283.0
2020-02-05 14:00:00,168.91,168.92,168.82,168.82,40019.0,155.5773,155.5865,155.4944,155.4944,40019.0
2020-02-05 14:05:00,168.81,168.87,168.74,168.78,35509.0,155.4851,155.5404,155.4207,155.4575,35509.0
2020-02-05 14:10:00,168.76,168.76,168.71,168.75,15492.0,155.4391,155.4391,155.393,155.4299,15492.0
2020-02-05 14:15:00,168.75,168.88,168.74,168.84,25295.0,155.4299,155.5496,155.4207,155.5128,25295.0
2020-02-05 14:20:00,168.86,168.95,168.85,168.95,29959.0,155.5312,155.6141,155.522,155.6141,29959.0
2020-02-05 14:25:00,168.95,168.96,168.89,168.92,36060.0,155.6141,155.6233,155.5588,155.5865,36060.0
2020-02-05 14:30:00,168.93,168.94,168.88,168.91,17106.0,155.5957,155.6049,155.5496,155.5773,17106.0
2020-02-05 14:35:00,168.89,168.97,168.88,168.96,22491.0,155.5588,155.6325,155.5496,155.6233,22491.0
2020-02-05 14:40:00,168.96,168.99,168.94,168.99,24317.0,155.6233,155.6509,155.6049,155.6509,24317.0
2020-02-05 14:45:00,168.99,169.0,168.93,168.98,43880.0,155.6509,155.6601,155.5957,155.6417,43880.0
2020-02-05 14:50:00,168.99,169.17,168.98,169.16,36319.0,155.6509,155.8167,155.6417,155.8075,36319.0
2020-02-05 14:55:00,169.16,169.18,169.12,169.16,25638.0,155.8075,155.8259,155.7707,155.8075,25638.0
2020-02-05 15:00:00,169.15,169.31,169.13,169.27,40134.0,155.7983,155.9457,155.7799,155.9088,40134.0
2020-02-05 15:05:00,169.28,169.32,169.22,169.23,143428.0,155.918,155.9549,155.8628,155.872,143428.0
2020-02-05 15:10:00,169.22,169.23,169.13,169.15,27043.0,155.8628,155.872,155.7799,155.7983,27043.0
2020-02-05 15:15:00,169.19,169.25,169.16,169.24,34877.0,155.8352,155.8904,155.8075,155.8812,34877.0
2020-02-05 15:20:00,169.24,169.35,169.23,169.31,81686.0,155.8812,155.9825,155.872,155.9457,81686.0
2020-02-05 15:25:00,169.31,169.31,169.19,169.21,31457.0,155.9457,155.9457,155.8352,155.8536,31457.0
2020-02-05 15:30:00,169.2,169.21,169.06,169.08,67700.0,155.8444,155.8536,155.7154,155.7338,67700.0
2020-02-05 15:35:00,169.07,169.14,169.05,169.09,35934.0,155.7246,155.7891,155.7062,155.743,35934.0
2020-02-05 15:40:00,169.09,169.22,169.06,169.2,50757.0,155.743,155.8628,155.7154,155.8444,50757.0
2020-02-05 15:45:00,169.2,169.24,169.05,169.12,224133.0,155.8444,155.8812,155.7062,155.7707,224133.0
2020-02-05 15:50:00,169.12,169.13,168.9,169.04,52685.0,155.7707,155.7799,155.568,155.697,52685.0
2020-02-05 15:55:00,169.02,169.2,168.96,169.2,109261.0,155.6786,155.8444,155.6233,155.8444,109261.0
2020-02-06 09:30:00,169.76,169.8,169.44,169.45,100298.0,156.3602,156.397,156.0654,156.0746,100298.0
2020-02-06 09:35:00,169.47,169.47,169.32,169.35,21680.0,156.093,156.093,155.9549,155.9825,21680.0
2020-02-06 09:40:00,169.35,169.35,169.18,169.27,35331.0,155.9825,155.9825,155.8259,155.9088,35331.0
2020-02-06 09:45:00,169.27,169.35,169.19,169.29,19754.0,155.9088,155.9825,155.8352,155.9273,19754.0
2020-02-06 09:50:00,169.28,169.39,169.2,169.36,35182.0,155.918,156.0194,155.8444,155.9917,35182.0
2020-02-06 09:55:00,169.37,169.64,169.32,169.61,24842.0,156.0009,156.2496,155.9549,156.222,24842.0
2020-02-06 10:00:00,169.64,169.66,169.56,169.66,54200.0,156.2496,156.2681,156.1759,156.2681,54200.0
2020-02-06 10:05:00,169.68,169.76,169.64,169.68,24503.0,156.2865,156.3602,156.2496,156.2865,24503.0
2020-02-06 10:10:00,169.67,169.78,169.64,169.67,68210.0,156.2773,156.3786,156.2496,156.2773,68210.0
2020-02-06 10:15:00,169.69,169.69,169.37,169.38,15668.0,156.2957,156.2957,156.0009,156.0102,15668.0
2020-02-06 10:20:00,169.37,169.44,169.25,169.34,37529.0,156.0009,156.0654,155.8904,155.9733,37529.0
2020-02-06 10:25:00,169.3,169.5,169.3,169.4,30525.0,155.9365,156.1207,155.9365,156.0286,30525.0
2020-02-06 10:30:00,169.39,169.49,169.35,169.49,20669.0,156.0194,156.1115,155.9825,156.1115,20669.0
2020-02-06 10:35:00,169.49,169.58,169.49,169.55,17666.0,156.1115,156.1944,156.1115,156.1667,17666.0
2020-02-06 10:40:00,169.58,169.6,169.44,169.46,13435.0,156.1944,156.2128,156.0654,156.0838,13435.0
2020-02-06 10:45:00,169.44,169.65,169.43,169.55,18812.0,156.0654,156.2588,156.0562,156.1667,18812.0
2020-02-06 10:50:00,169.55,169.61,169.39,169.4,23599.0,156.1667,156.222,156.0194,156.0286,23599.0
2020-02-06 10:55:00,169.41,169.57,169.41,169.5,21085.0,156.0378,156.1852,156.0378,156.1207,21085.0
2020-02-06 11:00:00,169.51,169.59,169.43,169.53,18644.0,156.1299,156.2036,156.0562,156.1483,18644.0
2020-02-06 11:05:00,169.56,169.62,169.5,169.62,21882.0,156.1759,156.2312,156.1207,156.2312,21882.0
2020-02-06 11:10:00,169.62,169.7,169.6,169.68,24225.0,156.2312,156.3049,156.2128,156.2865,24225.0
2020-02-06 11:15:00,169.68,169.71,169.6,169.7,29096.0,156.2865,156.3141,156.2128,156.3049,29096.0
2020-02-06 11:20:00,169.69,169.78,169.68,169.77,22822.0,156.2957,156.3786,156.2865,156.3694,22822.0
2020-02-06 11:25:00,169.75,169.79,169.69,169.72,17370.0,156.3509,156.3878,156.2957,156.3233,17370.0
2020-02-06 11:30:00,169.73,169.77,169.65,169.74,26895.0,156.3325,156.3694,156.2588,156.3417,26895.0
2020-02-06 11:35:00,169.7,169.73,169.65,169.73,25321.0,156.3049,156.3325,156.2588,156.3325,25321.0
2020-02-06 11:40:00,169.7,169.77,169.58,169.59,24952.0,156.3049,156.3694,156.1944,156.2036,24952.0
2020-02-06 11:45:00,169.61,169.64,169.57,169.62,18412.0,156.222,156.2496,156.1852,156.2312,18412.0
2020-02-06 11:50:00,169.63,169.64,169.5,169.53,13799.0,156.2404,156.2496,156.1207,156.1483,13799.0
2020-02-06 11:55:00,169.53,169.57,169.46,169.47,21577.0,156.1483,156.1852,156.0838,156.093,21577.0
2020-02-06 12:00:00,169.45,169.58,169.45,169.57,12280.0,156.0746,156.1944,156.0746,156.1852,12280.0
2020-02-06 12:05:00,169.57,169.65,169.55,169.64,13407.0,156.1852,156.2588,156.1667,156.2496,13407.0
2020-02-06 12:10:00,169.64,169.65,169.55,169.56,24523.0,156.2496,156.2588,156.1667,156.1759,24523.0
2020-02-06 12:15:00,169.55,169.7,169.55,169.69,15473.0,156.1667,156.3049,156.1667,156.2957,15473.0
2020-02-06 12:20:00,169.68,169.71,169.65,169.71,12512.0,156.2865,156.3141,156.2588,156.3141,12512.0
2020-02-06 12:25:00,169.72,169.78,169.7,169.78,17645.0,156.3233,156.3786,156.3049,156.3786,17645.0
2020-02-06 12:30:00,169.78,169.79,169.73,169.77,39668.0,156.3786,156.3878,156.3325,156.3694,39668.0
2020-02-06 12:35:00,169.76,169.77,169.72,169.73,9329.0,156.3602,156.3694,156.3233,156.3325,9329.0
2020-02-06 12:40:00,169.74,169.78,169.73,169.77,21384.0,156.3417,156.3786,156.3325,156.3694,21384.0
2020-02-06 12:45:00,169.78,169.79,169.68,169.71,10712.0,156.3786,156.3878,156.2865,156.3141,10712.0
2020-02-06 12:50:00,169.72,169.77,169.69,169.76,23369.0,156.3233,156.3694,156.2957,156.3602,23369.0
2020-02-06 12:55:00,169.77,169.79,169.7,169.75,15321.0,156.3694,156.3878,156.3049,156.3509,15321.0
2020-02-06 13:00:00,169.75,169.81,169.75,169.81,27318.0,156.3509,156.4062,156.3509,156.4062,27318.0
2020-02-06 13:05:00,169.81,169.83,169.7,169.75,24579.0,156.4062,156.4246,156.3049,156.3509,24579.0
2020-02-06 13:10:00,169.75,169.75,169.66,169.67,18294.0,156.3509,156.3509,156.2681,156.2773,18294.0
2020-02-06 13:15:00,169.67,169.7,169.63,169.68,8792.0,156.2773,156.3049,156.2404,156.2865,8792.0
2020-02-06 13:20:00,169.69,169.69,169.61,169.64,15192.0,156.2957,156.2957,156.222,156.2496,15192.0
2020-02-06 13:25:00,169.65,169.65,169.59,169.59,13719.0,156.2588,156.2588,156.2036,156.2036,13719.0
2020-02-06 13:30:00,169.58,169.63,169.55,169.58,16030.0,156.1944,156.2404,156.1667,156.1944,16030.0
2020-02-06 13:35:00,169.57,169.57,169.48,169.48,17025.0,156.1852,156.1852,156.1023,156.1023,17025.0
2020-02-06 13:40:00,169.48,169.56,169.46,169.55,17086.0,156.1023,156.1759,156.0838,156.1667,17086.0
2020-02-06 13:45:00,169.56,169.61,169.54,169.61,10888.0,156.1759,156.222,156.1575,156.222,10888.0
2020-02-06 13:50:00,169.6,169.67,169.6,169.62,16262.0,156.2128,156.2773,156.2128,156.2312,16262.0
2020-02-06 13:55:00,169.63,169.68,169.62,169.67,18102.0,156.2404,156.2865,156.2312,156.2773,18102.0
2020-02-06 14:00:00,169.65,169.66,169.6,169.64,18737.0,156.2588,156.2681,156.2128,156.2496,18737.0
2020-02-06 14:05:00,169.63,169.7,169.61,169.69,17841.0,156.2404,156.3049,156.222,156.2957,17841.0
2020-02-06 14:10:00,169.69,169.74,169.68,169.73,71987.0,156.2957,156.3417,156.2865,156.3325,71987.0
2020-02-06 14:15:00,169.72,169.74,169.61,169.61,22242.0,156.3233,156.3417,156.222,156.222,22242.0
2020-02-06 14:20:00,169.63,169.64,169.54,169.58,20158.0,156.2404,156.2496,156.1575,156.1944,20158.0
2020-02-06 14:25:00,169.6,169.7,169.59,169.7,20551.0,156.2128,156.3049,156.2036,156.3049,20551.0
2020-02-06 14:30:00,169.69,169.75,169.66,169.69,22742.0,156.2957,156.3509,156.2681,156.2957,22742.0
2020-02-06 14:35:00,169.67,169.69,169.6,169.63,20761.0,156.2773,156.2957,156.2128,156.2404,20761.0
2020-02-06 14:40:00,169.62,169.68,169.62,169.65,12800.0,156.2312,156.2865,156.2312,156.2588,12800.0
2020-02-06 14:45:00,169.62,169.69,169.59,169.69,29721.0,156.2312,156.2957,156.2036,156.2957,29721.0
2020-02-06 14:50:00,169.7,169.7,169.66,169.67,11480.0,156.3049,156.3049,156.2681,156.2773,11480.0
2020-02-06 14:55:00,169.66,169.67,169.59,169.59,14613.0,156.2681,156.2773,156.2036,156.2036,14613.0
2020-02-06 15:00:00,169.58,169.61,169.55,169.59,10013.0,156.1944,156.222,156.1667,156.2036,10013.0
2020-02-06 15:05:00,169.6,169.7,169.6,169.69,22007.0,156.2128,156.3049,156.2128,156.2957,22007.0
2020-02-06 15:10:00,169.7,169.7,169.53,169.59,15875.0,156.3049,156.3049,156.1483,156.2036,15875.0
2020-02-06 15:15:00,169.58,169.58,169.53,169.53,12132.0,156.1944,156.1944,156.1483,156.1483,12132.0
2020-02-06 15:20:00,169.53,169.55,169.45,169.47,86913.0,156.1483,156.1667,156.0746,156.093,86913.0
2020-02-06 15:25:00,169.47,169.51,169.44,169.45,67275.0,156.093,156.1299,156.0654,156.0746,67275.0
2020-02-06 15:30:00,169.48,169.62,169.47,169.61,33661.0,156.1023,156.2312,156.093,156.222,33661.0
2020-02-06 15:35:00,169.61,169.65,169.6,169.62,17889.0,156.222,156.2588,156.2128,156.2312,17889.0
2020-02-06 15:40:00,169.61,169.66,169.6,169.61,19803.0,156.222,156.2681,156.2128,156.222,19803.0
2020-02-06 15:45:00,169.61,169.66,169.54,169.56,22645.0,156.222,156.2681,156.1575,156.1759,22645.0
2020-02-06 15:50:00,169.56,169.64,169.5,169.64,32562.0,156.1759,156.2496,156.1207,156.2496,32562.0
2020-02-06 15:55:00,169.64,169.72,169.61,169.65,43420.0,156.2496,156.3233,156.222,156.2588,43420.0
2020-02-07 09:30:00,169.05,169.12,168.65,168.72,146805.0,155.7062,155.7707,155.3378,155.4022,146805.0
2020-02-07 09:35:00,168.74,169.08,168.65,168.92,61615.0,155.4207,155.7338,155.3378,155.5865,61615.0
2020-02-07 09:40:00,168.89,168.94,168.77,168.84,128451.0,155.5588,155.6049,155.4483,155.5128,128451.0
2020-02-07 09:45:00,168.8,168.99,168.72,168.92,33777.0,155.4759,155.6509,155.4022,155.5865,33777.0
2020-02-07 09:50:00,168.96,169.05,168.93,169.04,17800.0,155.6233,155.7062,155.5957,155.697,17800.0
2020-02-07 09:55:00,169.05,169.06,168.77,168.78,24800.0,155.7062,155.7154,155.4483,155.4575,24800.0
2020-02-07 10:00:00,168.77,168.8,168.61,168.66,45718.0,155.4483,155.4759,155.3009,155.347,45718.0
2020-02-07 10:05:00,168.69,168.87,168.65,168.83,31399.0,155.3746,155.5404,155.3378,155.5036,31399.0
2020-02-07 10:10:00,168.85,168.95,168.84,168.94,17854.0,155.522,155.6141,155.5128,155.6049,17854.0
2020-02-07 10:15:00,168.91,169.0,168.84,168.98,23393.0,155.5773,155.6601,155.5128,155.6417,23393.0
2020-02-07 10:20:00,169.01,169.11,169.01,169.06,20982.0,155.6694,155.7615,155.6694,155.7154,20982.0
2020-02-07 10:25:00,169.05,169.13,169.03,169.12,10266.0,155.7062,155.7799,155.6878,155.7707,10266.0
2020-02-07 10:30:00,169.12,169.2,169.07,169.09,10981.0,155.7707,155.8444,155.7246,155.743,10981.0
2020-02-07 10:35:00,169.07,169.14,169.03,169.05,20383.0,155.7246,155.7891,155.6878,155.7062,20383.0
2020-02-07 10:40:00,169.03,169.2,169.01,169.17,11446.0,155.6878,155.8444,155.6694,155.8167,11446.0
2020-02-07 10:45:00,169.17,169.21,169.01,169.11,14553.0,155.8167,155.8536,155.6694,155.7615,14553.0
2020-02-07 10:50:00,169.14,169.14,169.05,169.06,16308.0,155.7891,155.7891,155.7062,155.7154,16308.0
2020-02-07 10:55:00,169.07,169.22,169.04,169.04,36185.0,155.7246,155.8628,155.697,155.697,36185.0
2020-02-07 11:00:00,169.01,169.04,168.91,169.01,32443.0,155.6694,155.697,155.5773,155.6694,32443.0
2020-02-07 11:05:00,168.99,169.15,168.99,169.02,23631.0,155.6509,155.7983,155.6509,155.6786,23631.0
2020-02-07 11:10:00,169.02,169.06,168.94,169.06,27354.0,155.6786,155.7154,155.6049,155.7154,27354.0
2020-02-07 11:15:00,169.06,169.1,169.02,169.1,20129.0,155.7154,155.7523,155.6786,155.7523,20129.0
2020-02-07 11:20:00,169.12,169.29,169.12,169.28,32224.0,155.7707,155.9273,155.7707,155.918,32224.0
2020-02-07 11:25:00,169.28,169.31,169.25,169.27,21758.0,155.918,155.9457,155.8904,155.9088,21758.0
2020-02-07 11:30:00,169.29,169.4,169.27,169.3,75754.0,155.9273,156.0286,155.9088,155.9365,75754.0
2020-02-07 11:35:00,169.3,169.31,169.26,169.27,28265.0,155.9365,155.9457,155.8996,155.9088,28265.0
2020-02-07 11:40:00,169.28,169.31,169.25,169.25,17321.0,155.918,155.9457,155.8904,155.8904,17321.0
2020-02-07 11:45:00,169.25,169.25,169.1,169.12,22827.0,155.8904,155.8904,155.7523,155.7707,22827.0
2020-02-07 11:50:00,169.15,169.19,169.1,169.17,17135.0,155.7983,155.8352,155.7523,155.8167,17135.0
2020-02-07 11:55:00,169.17,169.23,169.16,169.22,8292.0,155.8167,155.872,155.8075,155.8628,8292.0
2020-02-07 12:00:00,169.23,169.29,169.15,169.26,29695.0,155.872,155.9273,155.7983,155.8996,29695.0
2020-02-07 12:05:00,169.27,169.35,169.25,169.26,11278.0,155.9088,155.9825,155.8904,155.8996,11278.0
2020-02-07 12:10:00,169.25,169.33,169.22,169.33,13139.0,155.8904,155.9641,155.8628,155.9641,13139.0
2020-02-07 12:15:00,169.34,169.37,169.31,169.33,10467.0,155.9733,156.0009,155.9457,155.9641,10467.0
2020-02-07 12:20:00,169.29,169.35,169.29,169.33,9322.0,155.9273,155.9825,155.9273,155.9641,9322.0
2020-02-07 12:25:00,169.33,169.36,169.29,169.35,13676.0,155.9641,155.9917,155.9273,155.9825,13676.0
2020-02-07 12:30:00,169.34,169.35,169.24,169.24,32577.0,155.9733,155.9825,155.8812,155.8812,32577.0
2020-02-07 12:35:00,169.23,169.25,169.17,169.2,30002.0,155.872,155.8904,155.8167,155.8444,30002.0
2020-02-07 12:40:00,169.21,169.23,169.14,169.16,11732.0,155.8536,155.872,155.7891,155.8075,11732.0
2020-02-07 12:45:00,169.19,169.19,169.14,169.19,9563.0,155.8352,155.8352,155.7891,155.8352,9563.0
2020-02-07 12:50:00,169.18,169.21,169.15,169.18,11722.0,155.8259,155.8536,155.7983,155.8259,11722.0
2020-02-07 12:55:00,169.19,169.24,169.15,169.22,29820.0,155.8352,155.8812,155.7983,155.8628,29820.0
2020-02-07 13:00:00,169.22,169.22,169.15,169.17,35790.0,155.8628,155.8628,155.7983,155.8167,35790.0
2020-02-07 13:05:00,169.18,169.19,169.12,169.15,14165.0,155.8259,155.8352,155.7707,155.7983,14165.0
2020-02-07 13:10:00,169.15,169.16,169.1,169.11,11127.0,155.7983,155.8075,155.7523,155.7615,11127.0
2020-02-07 13:15:00,169.12,169.15,169.08,169.08,25152.0,155.7707,155.7983,155.7338,155.7338,25152.0
2020-02-07 13:20:00,169.1,169.12,169.07,169.11,13176.0,155.7523,155.7707,155.7246,155.7615,13176.0
2020-02-07 13:25:00,169.11,169.16,169.09,169.15,14262.0,155.7615,155.8075,155.743,155.7983,14262.0
2020-02-07 13:30:00,169.18,169.21,169.01,169.02,53573.0,155.8259,155.8536,155.6694,155.6786,53573.0
2020-02-07 13:35:00,169.06,169.2,168.97,168.97,120705.0,155.7154,155.8444,155.6325,155.6325,120705.0
2020-02-07 13:40:00,168.95,169.03,168.94,168.99,26205.0,155.6141,155.6878,155.6049,155.6509,26205.0
2020-02-07 13:45:00,168.99,168.99,168.87,168.87,27333.0,155.6509,155.6509,155.5404,155.5404,27333.0
2020-02-07 13:50:00,168.87,168.94,168.87,168.91,14060.0,155.5404,155.6049,155.5404,155.5773,14060.0
2020-02-07 13:55:00,168.92,168.92,168.73,168.73,67284.0,155.5865,155.5865,155.4115,155.4115,67284.0
2020-02-07 14:00:00,168.72,168.73,168.55,168.55,29447.0,155.4022,155.4115,155.2457,155.2457,29447.0
2020-02-07 14:05:00,168.54,168.63,168.5,168.52,28395.0,155.2365,155.3194,155.1996,155.218,28395.0
2020-02-07 14:10:00,168.5,168.55,168.41,168.45,44945.0,155.1996,155.2457,155.1167,155.1536,44945.0
2020-02-07 14:15:00,168.46,168.57,168.45,168.51,23668.0,155.1628,155.2641,155.1536,155.2088,23668.0
2020-02-07 14:20:00,168.49,168.52,168.41,168.44,13770.0,155.1904,155.218,155.1167,155.1444,13770.0
2020-02-07 14:25:00,168.43,168.59,168.42,168.57,30376.0,155.1351,155.2825,155.1259,155.2641,30376.0
2020-02-07 14:30:00,168.61,168.68,168.6,168.65,22245.0,155.3009,155.3654,155.2917,155.3378,22245.0
2020-02-07 14:35:00,168.66,168.72,168.61,168.61,38364.0,155.347,155.4022,155.3009,155.3009,38364.0
2020-02-07 14:40:00,168.64,168.77,168.57,168.76,22824.0,155.3286,155.4483,155.2641,155.4391,22824.0
2020-02-07 14:45:00,168.75,168.76,168.65,168.66,11413.0,155.4299,155.4391,155.3378,155.347,11413.0
2020-02-07 14:50:00,168.68,168.68,168.58,168.61,32952.0,155.3654,155.3654,155.2733,155.3009,32952.0
2020-02-07 14:55:00,168.69,168.77,168.65,168.76,14753.0,155.3746,155.4483,155.3378,155.4391,14753.0
2020-02-07 15:00:00,168.77,168.85,168.75,168.75,40342.0,155.4483,155.522,155.4299,155.4299,40342.0
2020-02-07 15:05:00,168.75,168.79,168.72,168.75,24576.0,155.4299,155.4667,155.4022,155.4299,24576.0
2020-02-07 15:10:00,168.75,168.76,168.67,168.76,11379.0,155.4299,155.4391,155.3562,155.4391,11379.0
2020-02-07 15:15:00,168.73,168.8,168.73,168.76,18583.0,155.4115,155.4759,155.4115,155.4391,18583.0
2020-02-07 15:20:00,168.73,168.74,168.62,168.68,15658.0,155.4115,155.4207,155.3101,155.3654,15658.0
2020-02-07 15:25:00,168.64,168.76,168.64,168.74,11904.0,155.3286,155.4391,155.3286,155.4207,11904.0
2020-02-07 15:30:00,168.71,168.83,168.7,168.82,24299.0,155.393,155.5036,155.3838,155.4944,24299.0
2020-02-07 15:35:00,168.83,168.83,168.71,168.78,16938.0,155.5036,155.5036,155.393,155.4575,16938.0
2020-02-07 15:40:00,168.74,168.88,168.73,168.84,38741.0,155.4207,155.5496,155.4115,155.5128,38741.0
2020-02-07 15:45:00,168.85,168.9,168.81,168.82,33805.0,155.522,155.568,155.4851,155.4944,33805.0
2020-02-07 15:50:00,168.81,168.86,168.55,168.58,41999.0,155.4851,155.5312,155.2457,155.2733,41999.0
2020-02-07 15:55:00,168.58,168.76,168.54,168.71,64725.0,155.2733,155.4391,155.2365,155.393,64725.0
2020-02-10 09:30:00,168.28,168.69,168.26,168.68,225516.0,154.997,155.3746,154.9786,155.3654,225516.0
2020-02-10 09:35:00,168.69,168.79,168.62,168.76,48523.0,155.3746,155.4667,155.3101,155.4391,48523.0
2020-02-10 09:40:00,168.8,168.87,168.8,168.87,22997.0,155.4759,155.5404,155.4759,155.5404,22997.0
2020-02-10 09:45:00,168.85,168.86,168.67,168.71,16941.0,155.522,155.5312,155.3562,155.393,16941.0
2020-02-10 09:50:00,168.72,168.84,168.66,168.84,24704.0,155.4022,155.5128,155.347,155.5128,24704.0
2020-02-10 09:55:00,168.84,169.04,168.81,169.04,26137.0,155.5128,155.697,155.4851,155.697,26137.0
2020-02-10 10:00:00,169.05,169.11,169.04,169.08,67723.0,155.7062,155.7615,155.697,155.7338,67723.0
2020-02-10 10:05:00,169.09,169.15,169.05,169.15,14560.0,155.743,155.7983,155.7062,155.7983,14560.0
2020-02-10 10:10:00,169.15,169.17,169.06,169.06,59691.0,155.7983,155.8167,155.7154,155.7154,59691.0
2020-02-10 10:15:00,169.06,169.24,169.05,169.23,31756.0,155.7154,155.8812,155.7062,155.872,31756.0
2020-02-10 10:20:00,169.24,169.27,169.17,169.22,76571.0,155.8812,155.9088,155.8167,155.8628,76571.0
2020-02-10 10:25:00,169.22,169.27,169.2,169.25,74553.0,155.8628,155.9088,155.8444,155.8904,74553.0
2020-02-10 10:30:00,169.27,169.31,169.19,169.31,49915.0,155.9088,155.9457,155.8352,155.9457,49915.0
2020-02-10 10:35:00,169.32,169.44,169.28,169.42,20747.0,155.9549,156.0654,155.918,156.047,20747.0
2020-02-10 10:40:00,169.43,169.43,169.31,169.34,20568.0,156.0562,156.0562,155.9457,155.9733,20568.0
2020-02-10 10:45:00,169.36,169.43,169.35,169.41,18187.0,155.9917,156.0562,155.9825,156.0378,18187.0
2020-02-10 10:50:00,169.44,169.44,169.31,169.33,26755.0,156.0654,156.0654,155.9457,155.9641,26755.0
2020-02-10 10:55:00,169.32,169.34,169.25,169.28,25603.0,155.9549,155.9733,155.8904,155.918,25603.0
2020-02-10 11:00:00,169.29,169.32,169.25,169.3,21604.0,155.9273,155.9549,155.8904,155.9365,21604.0
2020-02-10 11:05:00,169.31,169.37,169.28,169.31,16359.0,155.9457,156.0009,155.918,155.9457,16359.0
2020-02-10 11:10:00,169.3,169.31,169.2,169.25,14296.0,155.9365,155.9457,155.8444,155.8904,14296.0
2020-02-10 11:15:00,169.26,169.28,169.23,169.25,9213.0,155.8996,155.918,155.872,155.8904,9213.0
2020-02-10 11:20:00,169.27,169.31,169.26,169.31,24678.0,155.9088,155.9457,155.8996,155.9457,24678.0
2020-02-10 11:25:00,169.31,169.36,169.31,169.33,37138.0,155.9457,155.9917,155.9457,155.9641,37138.0
2020-02-10 11:30:00,169.34,169.4,169.3,169.31,36956.0,155.9733,156.0286,155.9365,155.9457,36956.0
2020-02-10 11:35:00,169.29,169.37,169.26,169.35,39994.0,155.9273,156.0009,155.8996,155.9825,39994.0
2020-02-10 11:40:00,169.35,169.38,169.31,169.33,10644.0,155.9825,156.0102,155.9457,155.9641,10644.0
2020-02-10 11:45:00,169.35,169.47,169.33,169.4,29599.0,155.9825,156.093,155.9641,156.0286,29599.0
2020-02-10 11:50:00,169.4,169.4,169.27,169.28,15925.0,156.0286,156.0286,155.9088,155.918,15925.0
2020-02-10 11:55:00,169.29,169.34,169.27,169.31,23838.0,155.9273,155.9733,155.9088,155.9457,23838.0
2020-02-10 12:00:00,169.29,169.31,169.19,169.21,12049.0,155.9273,155.9457,155.8352,155.8536,12049.0
2020-02-10 12:05:00,169.2,169.27,169.18,169.25,16221.0,155.8444,155.9088,155.8259,155.8904,16221.0
2020-02-10 12:10:00,169.25,169.3,169.22,169.27,14704.0,155.8904,155.9365,155.8628,155.9088,14704.0
2020-02-10 12:15:00,169.27,169.27,169.19,169.21,8200.0,155.9088,155.9088,155.8352,155.8536,8200.0
2020-02-10 12:20:00,169.21,169.22,169.16,169.17,7880.0,155.8536,155.8628,155.8075,155.8167,7880.0
2020-02-10 12:25:00,169.17,169.24,169.16,169.21,12497.0,155.8167,155.8812,155.8075,155.8536,12497.0
2020-02-10 12:30:00,169.21,169.24,169.12,169.12,16729.0,155.8536,155.8812,155.7707,155.7707,16729.0
2020-02-10 12:35:00,169.12,169.14,169.06,169.14,88867.0,155.7707,155.7891,155.7154,155.7891,88867.0
2020-02-10 12:40:00,169.13,169.18,169.12,169.16,40671.0,155.7799,155.8259,155.7707,155.8075,40671.0
2020-02-10 12:45:00,169.16,169.2,169.15,169.15,144391.0,155.8075,155.8444,155.7983,155.7983,144391.0
2020-02-10 12:50:00,169.15,169.15,169.09,169.13,39018.0,155.7983,155.7983,155.743,155.7799,39018.0
2020-02-10 12:55:00,169.17,169.17,169.13,169.14,13174.0,155.8167,155.8167,155.7799,155.7891,13174.0
2020-02-10 13:00:00,169.14,169.19,169.14,169.17,47186.0,155.7891,155.8352,155.7891,155.8167,47186.0
2020-02-10 13:05:00,169.17,169.18,169.11,169.18,16835.0,155.8167,155.8259,155.7615,155.8259,16835.0
2020-02-10 13:10:00,169.19,169.25,169.18,169.22,13804.0,155.8352,155.8904,155.8259,155.8628,13804.0
2020-02-10 13:15:00,169.23,169.26,169.22,169.23,18932.0,155.872,155.8996,155.8628,155.872,18932.0
2020-02-10 13:20:00,169.23,169.28,169.22,169.25,21193.0,155.872,155.918,155.8628,155.8904,21193.0
2020-02-10 13:25:00,169.25,169.28,169.21,169.22,20078.0,155.8904,155.918,155.8536,155.8628,20078.0
2020-02-10 13:30:00,169.22,169.29,169.22,169.28,13261.0,155.8628,155.9273,155.8628,155.918,13261.0
2020-02-10 13:35:00,169.27,169.29,169.25,169.26,26797.0,155.9088,155.9273,155.8904,155.8996,26797.0
2020-02-10 13:40:00,169.26,169.28,169.21,169.24,17952.0,155.8996,155.918,155.8536,155.8812,17952.0
2020-02-10 13:45:00,169.25,169.25,169.17,169.24,23145.0,155.8904,155.8904,155.8167,155.8812,23145.0
2020-02-10 13:50:00,169.24,169.28,169.21,169.25,45469.0,155.8812,155.918,155.8536,155.8904,45469.0
2020-02-10 13:55:00,169.24,169.29,169.23,169.23,15658.0,155.8812,155.9273,155.872,155.872,15658.0
2020-02-10 14:00:00,169.23,169.23,169.14,169.19,14669.0,155.872,155.872,155.7891,155.8352,14669.0
2020-02-10 14:05:00,169.19,169.23,169.16,169.19,17395.0,155.8352,155.872,155.8075,155.8352,17395.0
2020-02-10 14:10:00,169.23,169.25,169.21,169.22,24370.0,155.872,155.8904,155.8536,155.8628,24370.0
2020-02-10 14:15:00,169.24,169.28,169.22,169.27,9025.0,155.8812,155.918,155.8628,155.9088,9025.0
2020-02-10 14:20:00,169.28,169.29,169.26,169.29,4233.0,155.918,155.9273,155.8996,155.9273,4233.0
2020-02-10 14:25:00,169.29,169.32,169.27,169.31,15533.0,155.9273,155.9549,155.9088,155.9457,15533.0
2020-02-10 14:30:00,169.31,169.38,169.28,169.37,25084.0,155.9457,156.0102,155.918,156.0009,25084.0
2020-02-10 14:35:00,169.38,169.39,169.3,169.35,15984.0,156.0102,156.0194,155.9365,155.9825,15984.0
2020-02-10 14:40:00,169.33,169.37,169.31,169.36,4961.0,155.9641,156.0009,155.9457,155.9917,4961.0
2020-02-10 14:45:00,169.36,169.4,169.34,169.4,11133.0,155.9917,156.0286,155.9733,156.0286,11133.0
2020-02-10 14:50:00,169.41,169.47,169.4,169.46,15668.0,156.0378,156.093,156.0286,156.0838,15668.0
2020-02-10 14:55:00,169.46,169.53,169.45,169.51,13721.0,156.0838,156.1483,156.0746,156.1299,13721.0
2020-02-10 15:00:00,169.5,169.59,169.5,169.56,11397.0,156.1207,156.2036,156.1207,156.1759,11397.0
2020-02-10 15:05:00,169.56,169.62,169.56,169.59,8956.0,156.1759,156.2312,156.1759,156.2036,8956.0
2020-02-10 15:10:00,169.63,169.71,169.62,169.64,12073.0,156.2404,156.3141,156.2312,156.2496,12073.0
2020-02-10 15:15:00,169.64,169.67,169.59,169.61,22712.0,156.2496,156.2773,156.2036,156.222,22712.0
2020-02-10 15:20:00,169.61,169.67,169.61,169.66,15088.0,156.222,156.2773,156.222,156.2681,15088.0
2020-02-10 15:25:00,169.67,169.71,169.65,169.68,18931.0,156.2773,156.3141,156.2588,156.2865,18931.0
2020-02-10 15:30:00,169.69,169.7,169.58,169.66,25730.0,156.2957,156.3049,156.1944,156.2681,25730.0
2020-02-10 15:35:00,169.68,169.7,169.63,169.66,13844.0,156.2865,156.3049,156.2404,156.2681,13844.0
2020-02-10 15:40:00,169.66,169.7,169.63,169.69,26484.0,156.2681,156.3049,156.2404,156.2957,26484.0
2020-02-10 15:45:00,169.69,169.75,169.61,169.7,12816.0,156.2957,156.3509,156.222,156.3049,12816.0
2020-02-10 15:50:00,169.69,169.81,169.61,169.8,27487.0,156.2957,156.4062,156.222,156.397,27487.0
2020-02-10 15:55:00,169.79,169.95,169.74,169.95,49878.0,156.3878,156.5352,156.3417,156.5352,49878.0
2020-02-11 09:30:00,170.74,170.77,170.52,170.53,161124.0,157.2628,157.2904,157.0602,157.0694,161124.0
2020-02-11 09:35:00,170.53,170.63,170.42,170.48,38909.0,157.0694,157.1615,156.9681,157.0233,38909.0
2020-02-11 09:40:00,170.46,170.75,170.44,170.74,24883.0,157.0049,157.272,156.9865,157.2628,24883.0
2020-02-11 09:45:00,170.75,170.83,170.73,170.83,46264.0,157.272,157.3457,157.2536,157.3457,46264.0
2020-02-11 09:50:00,170.84,170.84,170.74,170.78,30440.0,157.3549,157.3549,157.2628,157.2996,30440.0
2020-02-11 09:55:00,170.77,170.85,170.74,170.75,17197.0,157.2904,157.3641,157.2628,157.272,17197.0
2020-02-11 10:00:00,170.82,171.02,170.8,171.0,102504.0,157.3365,157.5207,157.3181,157.5023,102504.0
2020-02-11 10:05:00,171.03,171.08,171.0,171.08,13905.0,157.5299,157.576,157.5023,157.576,13905.0
2020-02-11 10:10:00,171.07,171.17,171.04,171.17,70350.0,157.5668,157.6589,157.5391,157.6589,70350.0
2020-02-11 10:15:00,171.17,171.21,171.09,171.11,35629.0,157.6589,157.6957,157.5852,157.6036,35629.0
2020-02-11 10:20:00,171.15,171.22,171.12,171.13,27331.0,157.6404,157.7049,157.6128,157.622,27331.0
2020-02-11 10:25:00,171.12,171.21,171.12,171.18,23106.0,157.6128,157.6957,157.6128,157.6681,23106.0
2020-02-11 10:30:00,171.2,171.25,171.19,171.2,138125.0,157.6865,157.7325,157.6773,157.6865,138125.0
2020-02-11 10:35:00,171.2,171.21,171.06,171.1,90654.0,157.6865,157.6957,157.5575,157.5944,90654.0
2020-02-11 10:40:00,171.13,171.23,171.12,171.2,42043.0,157.622,157.7141,157.6128,157.6865,42043.0
2020-02-11 10:45:00,171.2,171.21,171.05,171.11,29574.0,157.6865,157.6957,157.5483,157.6036,29574.0
2020-02-11 10:50:00,171.13,171.13,171.02,171.03,20944.0,157.622,157.622,157.5207,157.5299,20944.0
2020-02-11 10:55:00,171.03,171.05,170.96,171.02,13526.0,157.5299,157.5483,157.4654,157.5207,13526.0
2020-02-11 11:00:00,171.01,171.09,171.0,171.0,34840.0,157.5115,157.5852,157.5023,157.5023,34840.0
2020-02-11 11:05:00,170.98,171.04,170.98,171.0,28344.0,157.4839,157.5391,157.4839,157.5023,28344.0
2020-02-11 11:10:00,170.99,171.05,170.92,170.93,82010.0,157.4931,157.5483,157.4286,157.4378,82010.0
2020-02-11 11:15:00,170.93,171.02,170.89,171.0,79543.0,157.4378,157.5207,157.401,157.5023,79543.0
2020-02-11 11:20:00,170.99,170.99,170.83,170.87,17648.0,157.4931,157.4931,157.3457,157.3825,17648.0
2020-02-11 11:25:00,170.89,170.89,170.84,170.87,14488.0,157.401,157.401,157.3549,157.3825,14488.0
2020-02-11 11:30:00,170.85,170.85,170.62,170.67,43302.0,157.3641,157.3641,157.1523,157.1983,43302.0
2020-02-11 11:35:00,170.66,170.73,170.55,170.58,30520.0,157.1891,157.2536,157.0878,157.1154,30520.0
2020-02-11 11:40:00,170.57,170.75,170.52,170.75,23137.0,157.1062,157.272,157.0602,157.272,23137.0
2020-02-11 11:45:00,170.74,170.79,170.68,170.78,12537.0,157.2628,157.3089,157.2075,157.2996,12537.0
2020-02-11 11:50:00,170.77,170.78,170.7,170.73,13795.0,157.2904,157.2996,157.226,157.2536,13795.0
2020-02-11 11:55:00,170.74,170.78,170.61,170.66,13958.0,157.2628,157.2996,157.1431,157.1891,13958.0
2020-02-11 12:00:00,170.66,170.75,170.62,170.68,8251.0,157.1891,157.272,157.1523,157.2075,8251.0
2020-02-11 12:05:00,170.7,170.75,170.66,170.68,10039.0,157.226,157.272,157.1891,157.2075,10039.0
2020-02-11 12:10:00,170.67,170.74,170.66,170.7,7495.0,157.1983,157.2628,157.1891,157.226,7495.0
2020-02-11 12:15:00,170.7,170.85,170.7,170.83,7592.0,157.226,157.3641,157.226,157.3457,7592.0
2020-02-11 12:20:00,170.84,170.85,170.77,170.8,13860.0,157.3549,157.3641,157.2904,157.3181,13860.0
2020-02-11 12:25:00,170.82,170.84,170.8,170.81,6437.0,157.3365,157.3549,157.3181,157.3273,6437.0
2020-02-11 12:30:00,170.79,170.87,170.75,170.83,21456.0,157.3089,157.3825,157.272,157.3457,21456.0
2020-02-11 12:35:00,170.84,170.84,170.79,170.84,8608.0,157.3549,157.3549,157.3089,157.3549,8608.0
2020-02-11 12:40:00,170.85,170.86,170.79,170.82,6526.0,157.3641,157.3733,157.3089,157.3365,6526.0
2020-02-11 12:45:00,170.8,170.81,170.75,170.78,17908.0,157.3181,157.3273,157.272,157.2996,17908.0
2020-02-11 12:50:00,170.76,170.81,170.74,170.8,11096.0,157.2812,157.3273,157.2628,157.3181,11096.0
2020-02-11 12:55:00,170.83,170.89,170.81,170.88,8826.0,157.3457,157.401,157.3273,157.3918,8826.0
2020-02-11 13:00:00,170.89,170.95,170.85,170.94,15612.0,157.401,157.4562,157.3641,157.447,15612.0
2020-02-11 13:05:00,170.94,170.97,170.92,170.94,24908.0,157.447,157.4746,157.4286,157.447,24908.0
2020-02-11 13:10:00,170.95,170.95,170.91,170.94,14153.0,157.4562,157.4562,157.4194,157.447,14153.0
2020-02-11 13:15:00,170.94,170.95,170.88,170.91,12408.0,157.447,157.4562,157.3918,157.4194,12408.0
2020-02-11 13:20:00,170.9,170.91,170.83,170.84,13203.0,157.4102,157.4194,157.3457,157.3549,13203.0
2020-02-11 13:25:00,170.83,170.88,170.82,170.84,12866.0,157.3457,157.3918,157.3365,157.3549,12866.0
2020-02-11 13:30:00,170.87,170.93,170.83,170.83,13840.0,157.3825,157.4378,157.3457,157.3457,13840.0
2020-02-11 13:35:00,170.83,170.88,170.8,170.81,3812.0,157.3457,157.3918,157.3181,157.3273,3812.0
2020-02-11 13:40:00,170.79,170.86,170.78,170.84,9322.0,157.3089,157.3733,157.2996,157.3549,9322.0
2020-02-11 13:45:00,170.85,170.86,170.78,170.79,10049.0,157.3641,157.3733,157.2996,157.3089,10049.0
2020-02-11 13:50:00,170.78,170.78,170.6,170.6,18836.0,157.2996,157.2996,157.1339,157.1339,18836.0
2020-02-11 13:55:00,170.58,170.71,170.57,170.66,19784.0,157.1154,157.2352,157.1062,157.1891,19784.0
2020-02-11 14:00:00,170.68,170.71,170.5,170.53,26731.0,157.2075,157.2352,157.0417,157.0694,26731.0
2020-02-11 14:05:00,170.55,170.58,170.47,170.55,34628.0,157.0878,157.1154,157.0141,157.0878,34628.0
2020-02-11 14:10:00,170.57,170.65,170.53,170.53,23112.0,157.1062,157.1799,157.0694,157.0694,23112.0
2020-02-11 14:15:00,170.54,170.62,170.49,170.49,4513.0,157.0786,157.1523,157.0325,157.0325,4513.0
2020-02-11 14:20:00,170.5,170.54,170.36,170.44,53096.0,157.0417,157.0786,156.9128,156.9865,53096.0
2020-02-11 14:25:00,170.44,170.53,170.41,170.53,22920.0,156.9865,157.0694,156.9589,157.0694,22920.0
2020-02-11 14:30:00,170.52,170.59,170.5,170.59,13929.0,157.0602,157.1246,157.0417,157.1246,13929.0
2020-02-11 14:35:00,170.59,170.65,170.57,170.63,205195.0,157.1246,157.1799,157.1062,157.1615,205195.0
2020-02-11 14:40:00,170.62,170.68,170.57,170.65,61186.0,157.1523,157.2075,157.1062,157.1799,61186.0
2020-02-11 14:45:00,170.65,170.66,170.59,170.65,9712.0,157.1799,157.1891,157.1246,157.1799,9712.0
2020-02-11 14:50:00,170.65,170.68,170.58,170.6,18031.0,157.1799,157.2075,157.1154,157.1339,18031.0
2020-02-11 14:55:00,170.59,170.63,170.46,170.5,11932.0,157.1246,157.1615,157.0049,157.0417,11932.0
2020-02-11 15:00:00,170.51,170.58,170.35,170.35,31104.0,157.051,157.1154,156.9036,156.9036,31104.0
2020-02-11 15:05:00,170.35,170.48,170.29,170.29,12380.0,156.9036,157.0233,156.8483,156.8483,12380.0
2020-02-11 15:10:00,170.31,170.35,170.23,170.23,16853.0,156.8667,156.9036,156.7931,156.7931,16853.0
2020-02-11 15:15:00,170.21,170.29,170.11,170.17,215825.0,156.7746,156.8483,156.6825,156.7378,215825.0
2020-02-11 15:20:00,170.15,170.35,170.15,170.34,17343.0,156.7194,156.9036,156.7194,156.8944,17343.0
2020-02-11 15:25:00,170.33,170.4,170.31,170.37,33496.0,156.8852,156.9496,156.8667,156.922,33496.0
2020-02-11 15:30:00,170.41,170.45,170.32,170.33,28823.0,156.9589,156.9957,156.876,156.8852,28823.0
2020-02-11 15:35:00,170.35,170.46,170.35,170.42,19241.0,156.9036,157.0049,156.9036,156.9681,19241.0
2020-02-11 15:40:00,170.41,170.54,170.4,170.5,12354.0,156.9589,157.0786,156.9496,157.0417,12354.0
2020-02-11 15:45:00,170.51,170.53,170.32,170.32,22512.0,157.051,157.0694,156.876,156.876,22512.0
2020-02-11 15:50:00,170.32,170.53,170.26,170.53,29656.0,156.876,157.0694,156.8207,157.0694,29656.0
2020-02-11 15:55:00,170.5,170.53,170.27,170.41,111246.0,157.0417,157.0694,156.8299,156.9589,111246.0
2020-02-12 09:30:00,171.24,171.42,171.12,171.4,113307.0,157.7233,157.8891,157.6128,157.8707,113307.0
2020-02-12 09:35:00,171.39,171.4,171.24,171.37,32201.0,157.8615,157.8707,157.7233,157.8431,32201.0
2020-02-12 09:40:00,171.36,171.39,171.19,171.19,31514.0,157.8339,157.8615,157.6773,157.6773,31514.0
2020-02-12 09:45:00,171.23,171.26,171.17,171.19,17397.0,157.7141,157.7418,157.6589,157.6773,17397.0
2020-02-12 09:50:00,171.17,171.17,171.02,171.09,26241.0,157.6589,157.6589,157.5207,157.5852,26241.0
2020-02-12 09:55:00,171.09,171.2,171.01,171.2,18505.0,157.5852,157.6865,157.5115,157.6865,18505.0
2020-02-12 10:00:00,171.22,171.3,170.98,170.98,52801.0,157.7049,157.7786,157.4839,157.4839,52801.0
2020-02-12 10:05:00,170.98,171.05,170.91,171.01,30539.0,157.4839,157.5483,157.4194,157.5115,30539.0
2020-02-12 10:10:00,171.0,171.12,170.94,171.08,26284.0,157.5023,157.6128,157.447,157.576,26284.0
2020-02-12 10:15:00,171.08,171.14,171.05,171.13,20361.0,157.576,157.6312,157.5483,157.622,20361.0
2020-02-12 10:20:00,171.14,171.18,171.05,171.15,36518.0,157.6312,157.6681,157.5483,157.6404,36518.0
2020-02-12 10:25:00,171.14,171.18,171.09,171.1,14544.0,157.6312,157.6681,157.5852,157.5944,14544.0
2020-02-12 10:30:00,171.08,171.18,171.03,171.06,14160.0,157.576,157.6681,157.5299,157.5575,14160.0
2020-02-12 10:35:00,171.02,171.14,171.02,171.09,13648.0,157.5207,157.6312,157.5207,157.5852,13648.0
2020-02-12 10:40:00,171.13,171.15,170.99,171.06,16002.0,157.622,157.6404,157.4931,157.5575,16002.0
2020-02-12 10:45:00,171.02,171.08,171.01,171.02,18046.0,157.5207,157.576,157.5115,157.5207,18046.0
2020-02-12 10:50:00,171.03,171.1,171.01,171.08,18013.0,157.5299,157.5944,157.5115,157.576,18013.0
2020-02-12 10:55:00,171.08,171.11,170.98,171.01,20497.0,157.576,157.6036,157.4839,157.5115,20497.0
2020-02-12 11:00:00,171.02,171.14,171.02,171.13,12830.0,157.5207,157.6312,157.5207,157.622,12830.0
2020-02-12 11:05:00,171.14,171.16,171.11,171.15,18968.0,157.6312,157.6497,157.6036,157.6404,18968.0
2020-02-12 11:10:00,171.16,171.17,171.11,171.13,13148.0,157.6497,157.6589,157.6036,157.622,13148.0
2020-02-12 11:15:00,171.13,171.19,171.09,171.17,20882.0,157.622,157.6773,157.5852,157.6589,20882.0
2020-02-12 11:20:00,171.18,171.25,171.15,171.25,17816.0,157.6681,157.7325,157.6404,157.7325,17816.0
2020-02-12 11:25:00,171.26,171.29,171.23,171.28,20349.0,157.7418,157.7694,157.7141,157.7602,20349.0
2020-02-12 11:30:00,171.3,171.3,171.25,171.28,19943.0,157.7786,157.7786,157.7325,157.7602,19943.0
2020-02-12 11:35:00,171.3,171.32,171.24,171.27,15050.0,157.7786,157.797,157.7233,157.751,15050.0
2020-02-12 11:40:00,171.27,171.28,171.19,171.21,17809.0,157.751,157.7602,157.6773,157.6957,17809.0
2020-02-12 11:45:00,171.21,171.28,171.17,171.27,19622.0,157.6957,157.7602,157.6589,157.751,19622.0
2020-02-12 11:50:00,171.27,171.29,171.24,171.29,15174.0,157.751,157.7694,157.7233,157.7694,15174.0
2020-02-12 11:55:00,171.28,171.29,171.2,171.22,30807.0,157.7602,157.7694,157.6865,157.7049,30807.0
2020-02-12 12:00:00,171.24,171.28,171.21,171.25,6397.0,157.7233,157.7602,157.6957,157.7325,6397.0
2020-02-12 12:05:00,171.25,171.31,171.22,171.25,9610.0,157.7325,157.7878,157.7049,157.7325,9610.0
2020-02-12 12:10:00,171.22,171.23,171.15,171.19,60241.0,157.7049,157.7141,157.6404,157.6773,60241.0
2020-02-12 12:15:00,171.17,171.22,171.16,171.21,10467.0,157.6589,157.7049,157.6497,157.6957,10467.0
2020-02-12 12:20:00,171.2,171.23,171.18,171.2,9393.0,157.6865,157.7141,157.6681,157.6865,9393.0
2020-02-12 12:25:00,171.2,171.27,171.2,171.25,12145.0,157.6865,157.751,157.6865,157.7325,12145.0
2020-02-12 12:30:00,171.26,171.31,171.21,171.29,10313.0,157.7418,157.7878,157.6957,157.7694,10313.0
2020-02-12 12:35:00,171.31,171.36,171.3,171.34,12614.0,157.7878,157.8339,157.7786,157.8154,12614.0
2020-02-12 12:40:00,171.33,171.34,171.3,171.33,6536.0,157.8062,157.8154,157.7786,157.8062,6536.0
2020-02-12 12:45:00,171.34,171.37,171.32,171.35,12450.0,157.8154,157.8431,157.797,157.8247,12450.0
2020-02-12 12:50:00,171.33,171.36,171.26,171.27,13292.0,157.8062,157.8339,157.7418,157.751,13292.0
2020-02-12 12:55:00,171.29,171.29,171.23,171.26,10931.0,157.7694,157.7694,157.7141,157.7418,10931.0
2020-02-12 13:00:00,171.27,171.29,171.17,171.18,7923.0,157.751,157.7694,157.6589,157.6681,7923.0
2020-02-12 13:05:00,171.21,171.24,171.15,171.19,14341.0,157.6957,157.7233,157.6404,157.6773,14341.0
2020-02-12 13:10:00,171.14,171.16,171.1,171.16,46229.0,157.6312,157.6497,157.5944,157.6497,46229.0
2020-02-12 13:15:00,171.16,171.16,171.12,171.14,12867.0,157.6497,157.6497,157.6128,157.6312,12867.0
2020-02-12 13:20:00,171.14,171.14,171.06,171.09,13589.0,157.6312,157.6312,157.5575,157.5852,13589.0
2020-02-12 13:25:00,171.08,171.13,171.03,171.12,8375.0,157.576,157.622,157.5299,157.6128,8375.0
2020-02-12 13:30:00,171.14,171.21,171.12,171.18,21404.0,157.6312,157.6957,157.6128,157.6681,21404.0
2020-02-12 13:35:00,171.19,171.25,171.18,171.24,12656.0,157.6773,157.7325,157.6681,157.7233,12656.0
2020-02-12 13:40:00,171.22,171.24,171.21,171.24,15142.0,157.7049,157.7233,157.6957,157.7233,15142.0
2020-02-12 13:45:00,171.23,171.23,171.18,171.21,7939.0,157.7141,157.7141,157.6681,157.6957,7939.0
2020-02-12 13:50:00,171.21,171.22,171.19,171.19,9477.0,157.6957,157.7049,157.6773,157.6773,9477.0
2020-02-12 13:55:00,171.18,171.28,171.17,171.26,15453.0,157.6681,157.7602,157.6589,157.7418,15453.0
2020-02-12 14:00:00,171.27,171.3,171.24,171.27,16083.0,157.751,157.7786,157.7233,157.751,16083.0
2020-02-12 14:05:00,171.25,171.32,171.25,171.31,14804.0,157.7325,157.797,157.7325,157.7878,14804.0
2020-02-12 14:10:00,171.34,171.34,171.29,171.29,28515.0,157.8154,157.8154,157.7694,157.7694,28515.0
2020-02-12 14:15:00,171.28,171.34,171.27,171.3,13131.0,157.7602,157.8154,157.751,157.7786,13131.0
2020-02-12 14:20:00,171.3,171.34,171.3,171.3,20233.0,157.7786,157.8154,157.7786,157.7786,20233.0
2020-02-12 14:25:00,171.3,171.34,171.26,171.26,17985.0,157.7786,157.8154,157.7418,157.7418,17985.0
2020-02-12 14:30:00,171.27,171.29,171.25,171.28,12809.0,157.751,157.7694,157.7325,157.7602,12809.0
2020-02-12 14:35:00,171.27,171.33,171.27,171.32,13401.0,157.751,157.8062,157.751,157.797,13401.0
2020-02-12 14:40:00,171.32,171.34,171.3,171.3,11757.0,157.797,157.8154,157.7786,157.7786,11757.0
2020-02-12 14:45:00,171.31,171.41,171.31,171.39,24256.0,157.7878,157.8799,157.7878,157.8615,24256.0
2020-02-12 14:50:00,171.4,171.42,171.36,171.37,8678.0,157.8707,157.8891,157.8339,157.8431,8678.0
2020-02-12 14:55:00,171.35,171.37,171.31,171.35,31185.0,157.8247,157.8431,157.7878,157.8247,31185.0
2020-02-12 15:00:00,171.36,171.45,171.33,171.43,32192.0,157.8339,157.9168,157.8062,157.8983,32192.0
2020-02-12 15:05:00,171.41,171.45,171.34,171.34,171985.0,157.8799,157.9168,157.8154,157.8154,171985.0
2020-02-12 15:10:00,171.35,171.35,171.22,171.28,80821.0,157.8247,157.8247,157.7049,157.7602,80821.0
2020-02-12 15:15:00,171.28,171.33,171.24,171.31,24733.0,157.7602,157.8062,157.7233,157.7878,24733.0
2020-02-12 15:20:00,171.32,171.38,171.3,171.38,59987.0,157.797,157.8523,157.7786,157.8523,59987.0
2020-02-12 15:25:00,171.38,171.38,171.34,171.35,25670.0,157.8523,157.8523,157.8154,157.8247,25670.0
2020-02-12 15:30:00,171.35,171.38,171.29,171.38,17663.0,157.8247,157.8523,157.7694,157.8523,17663.0
2020-02-12 15:35:00,171.37,171.42,171.36,171.4,11740.0,157.8431,157.8891,157.8339,157.8707,11740.0
2020-02-12 15:40:00,171.42,171.46,171.4,171.46,19971.0,157.8891,157.926,157.8707,157.926,19971.0
2020-02-12 15:45:00,171.43,171.48,171.41,171.42,17195.0,157.8983,157.9444,157.8799,157.8891,17195.0
2020-02-12 15:50:00,171.44,171.55,171.43,171.54,59580.0,157.9075,158.0089,157.8983,157.9997,59580.0
2020-02-12 15:55:00,171.54,171.54,171.43,171.45,74632.0,157.9997,157.9997,157.8983,157.9168,74632.0
2020-02-13 09:30:00,170.7,170.99,170.55,170.98,117962.0,157.226,157.4931,157.0878,157.4839,117962.0
2020-02-13 09:35:00,171.0,171.17,170.98,171.0,43235.0,157.5023,157.6589,157.4839,157.5023,43235.0
2020-02-13 09:40:00,171.08,171.09,170.94,171.07,23820.0,157.576,157.5852,157.447,157.5668,23820.0
2020-02-13 09:45:00,171.07,171.2,171.0,171.06,60639.0,157.5668,157.6865,157.5023,157.5575,60639.0
2020-02-13 09:50:00,171.06,171.24,171.06,171.22,29641.0,157.5575,157.7233,157.5575,157.7049,29641.0
2020-02-13 09:55:00,171.21,171.23,170.86,170.86,46605.0,157.6957,157.7141,157.3733,157.3733,46605.0
2020-02-13 10:00:00,170.9,170.92,170.62,170.63,68916.0,157.4102,157.4286,157.1523,157.1615,68916.0
2020-02-13 10:05:00,170.67,170.89,170.66,170.83,42824.0,157.1983,157.401,157.1891,157.3457,42824.0
2020-02-13 10:10:00,170.89,171.02,170.85,171.01,44388.0,157.401,157.5207,157.3641,157.5115,44388.0
2020-02-13 10:15:00,171.02,171.07,170.97,171.06,27939.0,157.5207,157.5668,157.4746,157.5575,27939.0
2020-02-13 10:20:00,171.02,171.07,170.97,170.98,20774.0,157.5207,157.5668,157.4746,157.4839,20774.0
2020-02-13 10:25:00,170.99,171.1,170.94,171.03,39814.0,157.4931,157.5944,157.447,157.5299,39814.0
2020-02-13 10:30:00,171.03,171.07,170.91,171.04,30951.0,157.5299,157.5668,157.4194,157.5391,30951.0
2020-02-13 10:35:00,171.01,171.08,170.91,171.0,16829.0,157.5115,157.576,157.4194,157.5023,16829.0
2020-02-13 10:40:00,170.97,171.12,170.97,171.1,22884.0,157.4746,157.6128,157.4746,157.5944,22884.0
2020-02-13 10:45:00,171.11,171.27,171.09,171.27,20588.0,157.6036,157.751,157.5852,157.751,20588.0
2020-02-13 10:50:00,171.26,171.33,171.23,171.31,17261.0,157.7418,157.8062,157.7141,157.7878,17261.0
2020-02-13 10:55:00,171.26,171.39,171.26,171.38,14617.0,157.7418,157.8615,157.7418,157.8523,14617.0
2020-02-13 11:00:00,171.38,171.45,171.36,171.45,18981.0,157.8523,157.9168,157.8339,157.9168,18981.0
2020-02-13 11:05:00,171.46,171.47,171.38,171.39,15969.0,157.926,157.9352,157.8523,157.8615,15969.0
2020-02-13 11:10:00,171.35,171.42,171.32,171.33,11319.0,157.8247,157.8891,157.797,157.8062,11319.0
2020-02-13 11:15:00,171.32,171.35,171.27,171.33,13037.0,157.797,157.8247,157.751,157.8062,13037.0
2020-02-13 11:20:00,171.34,171.48,171.33,171.47,18334.0,157.8154,157.9444,157.8062,157.9352,18334.0
2020-02-13 11:25:00,171.45,171.51,171.43,171.49,28596.0,157.9168,157.972,157.8983,157.9536,28596.0
2020-02-13 11:30:00,171.49,171.58,171.48,171.58,31896.0,157.9536,158.0365,157.9444,158.0365,31896.0
2020-02-13 11:35:00,171.6,171.63,171.52,171.55,96002.0,158.0549,158.0826,157.9812,158.0089,96002.0
2020-02-13 11:40:00,171.55,171.63,171.5,171.54,29942.0,158.0089,158.0826,157.9628,157.9997,29942.0
2020-02-13 11:45:00,171.53,171.56,171.39,171.43,30267.0,157.9904,158.0181,157.8615,157.8983,30267.0
2020-02-13 11:50:00,171.44,171.46,171.4,171.4,7737.0,157.9075,157.926,157.8707,157.8707,7737.0
2020-02-13 11:55:00,171.39,171.5,171.39,171.49,16420.0,157.8615,157.9628,157.8615,157.9536,16420.0
2020-02-13 12:00:00,171.48,171.59,171.48,171.59,15656.0,157.9444,158.0457,157.9444,158.0457,15656.0
2020-02-13 12:05:00,171.59,171.69,171.57,171.67,20410.0,158.0457,158.1378,158.0273,158.1194,20410.0
2020-02-13 12:10:00,171.69,171.69,171.64,171.68,7132.0,158.1378,158.1378,158.0918,158.1286,7132.0
2020-02-13 12:15:00,171.65,171.71,171.65,171.66,15812.0,158.101,158.1562,158.101,158.1102,15812.0
2020-02-13 12:20:00,171.64,171.66,171.61,171.65,13579.0,158.0918,158.1102,158.0641,158.101,13579.0
2020-02-13 12:25:00,171.67,171.68,171.56,171.64,21092.0,158.1194,158.1286,158.0181,158.0918,21092.0
2020-02-13 12:30:00,171.66,171.71,171.62,171.7,10559.0,158.1102,158.1562,158.0733,158.147,10559.0
2020-02-13 12:35:00,171.68,171.7,171.6,171.61,8344.0,158.1286,158.147,158.0549,158.0641,8344.0
2020-02-13 12:40:00,171.62,171.65,171.55,171.57,5988.0,158.0733,158.101,158.0089,158.0273,5988.0
2020-02-13 12:45:00,171.59,171.64,171.56,171.62,14772.0,158.0457,158.0918,158.0181,158.0733,14772.0
2020-02-13 12:50:00,171.63,171.68,171.62,171.67,6944.0,158.0826,158.1286,158.0733,158.1194,6944.0
2020-02-13 12:55:00,171.65,171.66,171.46,171.46,26218.0,158.101,158.1102,157.926,157.926,26218.0
2020-02-13 13:00:00,171.45,171.54,171.45,171.48,16202.0,157.9168,157.9997,157.9168,157.9444,16202.0
2020-02-13 13:05:00,171.47,171.51,171.45,171.45,9740.0,157.9352,157.972,157.9168,157.9168,9740.0
2020-02-13 13:10:00,171.43,171.54,171.42,171.43,19553.0,157.8983,157.9997,157.8891,157.8983,19553.0
2020-02-13 13:15:00,171.43,171.48,171.37,171.47,61196.0,157.8983,157.9444,157.8431,157.9352,61196.0
2020-02-13 13:20:00,171.49,171.56,171.48,171.54,13437.0,157.9536,158.0181,157.9444,157.9997,13437.0
2020-02-13 13:25:00,171.54,171.62,171.52,171.61,13132.0,157.9997,158.0733,157.9812,158.0641,13132.0
2020-02-13 13:30:00,171.61,171.65,171.59,171.63,15301.0,158.0641,158.101,158.0457,158.0826,15301.0
2020-02-13 13:35:00,171.63,171.65,171.6,171.64,17476.0,158.0826,158.101,158.0549,158.0918,17476.0
2020-02-13 13:40:00,171.65,171.79,171.65,171.75,24651.0,158.101,158.2299,158.101,158.1931,24651.0
2020-02-13 13:45:00,171.76,171.84,171.76,171.83,25472.0,158.2023,158.276,158.2023,158.2668,25472.0
2020-02-13 13:50:00,171.84,171.84,171.72,171.72,12271.0,158.276,158.276,158.1654,158.1654,12271.0
2020-02-13 13:55:00,171.75,171.82,171.73,171.79,13629.0,158.1931,158.2576,158.1747,158.2299,13629.0
2020-02-13 14:00:00,171.79,171.93,171.78,171.88,27758.0,158.2299,158.3589,158.2207,158.3128,27758.0
2020-02-13 14:05:00,171.89,171.9,171.76,171.76,43371.0,158.322,158.3312,158.2023,158.2023,43371.0
2020-02-13 14:10:00,171.77,171.79,171.71,171.79,21645.0,158.2115,158.2299,158.1562,158.2299,21645.0
2020-02-13 14:15:00,171.78,171.81,171.71,171.78,25939.0,158.2207,158.2483,158.1562,158.2207,25939.0
2020-02-13 14:20:00,171.78,171.85,171.78,171.8,22797.0,158.2207,158.2852,158.2207,158.2391,22797.0
2020-02-13 14:25:00,171.79,171.79,171.7,171.7,43323.0,158.2299,158.2299,158.147,158.147,43323.0
2020-02-13 14:30:00,171.71,171.82,171.68,171.82,293965.0,158.1562,158.2576,158.1286,158.2576,293965.0
2020-02-13 14:35:00,171.81,171.83,171.77,171.8,16229.0,158.2483,158.2668,158.2115,158.2391,16229.0
2020-02-13 14:40:00,171.81,171.82,171.73,171.74,50000.0,158.2483,158.2576,158.1747,158.1839,50000.0
2020-02-13 14:45:00,171.75,171.77,171.68,171.73,31867.0,158.1931,158.2115,158.1286,158.1747,31867.0
2020-02-13 14:50:00,171.75,171.84,171.75,171.83,21446.0,158.1931,158.276,158.1931,158.2668,21446.0
2020-02-13 14:55:00,171.83,171.88,171.8,171.81,30871.0,158.2668,158.3128,158.2391,158.2483,30871.0
2020-02-13 15:00:00,171.83,171.88,171.55,171.56,56011.0,158.2668,158.3128,158.0089,158.0181,56011.0
2020-02-13 15:05:00,171.55,171.68,171.55,171.68,41917.0,158.0089,158.1286,158.0089,158.1286,41917.0
2020-02-13 15:10:00,171.68,171.7,171.51,171.52,12870.0,158.1286,158.147,157.972,157.9812,12870.0
2020-02-13 15:15:00,171.51,171.61,171.51,171.6,103568.0,157.972,158.0641,157.972,158.0549,103568.0
2020-02-13 15:20:00,171.6,171.64,171.56,171.59,29076.0,158.0549,158.0918,158.0181,158.0457,29076.0
2020-02-13 15:25:00,171.62,171.66,171.54,171.6,75434.0,158.0733,158.1102,157.9997,158.0549,75434.0
2020-02-13 15:30:00,171.61,171.61,171.37,171.44,42448.0,158.0641,158.0641,157.8431,157.9075,42448.0
2020-02-13 15:35:00,171.44,171.48,171.39,171.39,19481.0,157.9075,157.9444,157.8615,157.8615,19481.0
2020-02-13 15:40:00,171.39,171.42,171.29,171.32,26611.0,157.8615,157.8891,157.7694,157.797,26611.0
2020-02-13 15:45:00,171.32,171.44,171.25,171.43,15168.0,157.797,157.9075,157.7325,157.8983,15168.0
2020-02-13 15:50:00,171.44,171.51,171.38,171.43,22283.0,157.9075,157.972,157.8523,157.8983,22283.0
2020-02-13 15:55:00,171.42,171.48,171.32,171.37,38980.0,157.8891,157.9444,157.797,157.8431,38980.0
2020-02-14 09:30:00,171.6,171.73,171.54,171.69,67206.0,158.0549,158.1747,157.9997,158.1378,67206.0
2020-02-14 09:35:00,171.68,171.7,171.47,171.52,34438.0,158.1286,158.147,157.9352,157.9812,34438.0
2020-02-14 09:40:00,171.54,171.6,171.49,171.52,12215.0,157.9997,158.0549,157.9536,157.9812,12215.0
2020-02-14 09:45:00,171.54,171.62,171.54,171.55,24161.0,157.9997,158.0733,157.9997,158.0089,24161.0
2020-02-14 09:50:00,171.52,171.61,171.44,171.51,22641.0,157.9812,158.0641,157.9075,157.972,22641.0
2020-02-14 09:55:00,171.51,171.51,171.39,171.41,29042.0,157.972,157.972,157.8615,157.8799,29042.0
2020-02-14 10:00:00,171.43,171.55,171.39,171.44,56084.0,157.8983,158.0089,157.8615,157.9075,56084.0
2020-02-14 10:05:00,171.42,171.45,171.37,171.43,17729.0,157.8891,157.9168,157.8431,157.8983,17729.0
2020-02-14 10:10:00,171.41,171.41,171.25,171.32,35709.0,157.8799,157.8799,157.7325,157.797,35709.0
2020-02-14 10:15:00,171.31,171.5,171.28,171.49,22774.0,157.7878,157.9628,157.7602,157.9536,22774.0
2020-02-14 10:20:00,171.48,171.54,171.46,171.47,28667.0,157.9444,157.9997,157.926,157.9352,28667.0
2020-02-14 10:25:00,171.46,171.53,171.44,171.5,22155.0,157.926,157.9904,157.9075,157.9628,22155.0
2020-02-14 10:30:00,171.43,171.56,171.43,171.5,19222.0,157.8983,158.0181,157.8983,157.9628,19222.0
2020-02-14 10:35:00,171.48,171.58,171.45,171.49,30519.0,157.9444,158.0365,157.9168,157.9536,30519.0
2020-02-14 10:40:00,171.49,171.52,171.45,171.47,13855.0,157.9536,157.9812,157.9168,157.9352,13855.0
2020-02-14 10:45:00,171.48,171.57,171.45,171.57,17869.0,157.9444,158.0273,157.9168,158.0273,17869.0
2020-02-14 10:50:00,171.58,171.64,171.57,171.59,13486.0,158.0365,158.0918,158.0273,158.0457,13486.0
2020-02-14 10:55:00,171.58,171.65,171.58,171.64,11590.0,158.0365,158.101,158.0365,158.0918,11590.0
2020-02-14 11:00:00,171.64,171.64,171.59,171.63,16178.0,158.0918,158.0918,158.0457,158.0826,16178.0
2020-02-14 11:05:00,171.62,171.66,171.59,171.61,11295.0,158.0733,158.1102,158.0457,158.0641,11295.0
2020-02-14 11:10:00,171.61,171.69,171.6,171.67,23151.0,158.0641,158.1378,158.0549,158.1194,23151.0
2020-02-14 11:15:00,171.68,171.77,171.67,171.72,26387.0,158.1286,158.2115,158.1194,158.1654,26387.0
2020-02-14 11:20:00,171.7,171.72,171.68,171.72,19883.0,158.147,158.1654,158.1286,158.1654,19883.0
2020-02-14 11:25:00,171.72,171.73,171.65,171.67,22143.0,158.1654,158.1747,158.101,158.1194,22143.0
2020-02-14 11:30:00,171.67,171.69,171.64,171.66,9437.0,158.1194,158.1378,158.0918,158.1102,9437.0
2020-02-14 11:35:00,171.67,171.72,171.66,171.67,25444.0,158.1194,158.1654,158.1102,158.1194,25444.0
2020-02-14 11:40:00,171.66,171.71,171.64,171.68,166436.0,158.1102,158.1562,158.0918,158.1286,166436.0
2020-02-14 11:45:00,171.68,171.71,171.61,171.62,126028.0,158.1286,158.1562,158.0641,158.0733,126028.0
2020-02-14 11:50:00,171.6,171.61,171.57,171.58,65329.0,158.0549,158.0641,158.0273,158.0365,65329.0
2020-02-14 11:55:00,171.58,171.63,171.55,171.58,9736.0,158.0365,158.0826,158.0089,158.0365,9736.0
2020-02-14 12:00:00,171.57,171.62,171.54,171.55,24166.0,158.0273,158.0733,157.9997,158.0089,24166.0
2020-02-14 12:05:00,171.55,171.56,171.47,171.47,38533.0,158.0089,158.0181,157.9352,157.9352,38533.0
2020-02-14 12:10:00,171.48,171.49,171.43,171.45,21718.0,157.9444,157.9536,157.8983,157.9168,21718.0
2020-02-14 12:15:00,171.45,171.46,171.4,171.41,21292.0,157.9168,157.926,157.8707,157.8799,21292.0
2020-02-14 12:20:00,171.41,171.41,171.31,171.34,62516.0,157.8799,157.8799,157.7878,157.8154,62516.0
2020-02-14 12:25:00,171.36,171.39,171.35,171.38,225148.0,157.8339,157.8615,157.8247,157.8523,225148.0
2020-02-14 12:30:00,171.39,171.4,171.35,171.4,4750.0,157.8615,157.8707,157.8247,157.8707,4750.0
2020-02-14 12:35:00,171.41,171.43,171.4,171.43,6928.0,157.8799,157.8983,157.8707,157.8983,6928.0
2020-02-14 12:40:00,171.43,171.44,171.36,171.38,11796.0,157.8983,157.9075,157.8339,157.8523,11796.0
2020-02-14 12:45:00,171.37,171.39,171.33,171.34,12701.0,157.8431,157.8615,157.8062,157.8154,12701.0
2020-02-14 12:50:00,171.35,171.36,171.27,171.3,18602.0,157.8247,157.8339,157.751,157.7786,18602.0
2020-02-14 12:55:00,171.28,171.32,171.23,171.31,8792.0,157.7602,157.797,157.7141,157.7878,8792.0
2020-02-14 13:00:00,171.29,171.35,171.27,171.31,49738.0,157.7694,157.8247,157.751,157.7878,49738.0
2020-02-14 13:05:00,171.35,171.39,171.16,171.17,15514.0,157.8247,157.8615,157.6497,157.6589,15514.0
2020-02-14 13:10:00,171.16,171.29,171.15,171.28,11407.0,157.6497,157.7694,157.6404,157.7602,11407.0
2020-02-14 13:15:00,171.27,171.27,171.14,171.15,5349.0,157.751,157.751,157.6312,157.6404,5349.0
2020-02-14 13:20:00,171.14,171.24,171.12,171.24,12929.0,157.6312,157.7233,157.6128,157.7233,12929.0
2020-02-14 13:25:00,171.23,171.27,171.21,171.21,10513.0,157.7141,157.751,157.6957,157.6957,10513.0
2020-02-14 13:30:00,171.19,171.28,171.18,171.27,6822.0,157.6773,157.7602,157.6681,157.751,6822.0
2020-02-14 13:35:00,171.28,171.33,171.27,171.28,46388.0,157.7602,157.8062,157.751,157.7602,46388.0
2020-02-14 13:40:00,171.28,171.32,171.27,171.31,12876.0,157.7602,157.797,157.751,157.7878,12876.0
2020-02-14 13:45:00,171.3,171.3,171.25,171.25,4258.0,157.7786,157.7786,157.7325,157.7325,4258.0
2020-02-14 13:50:00,171.24,171.28,171.18,171.19,15211.0,157.7233,157.7602,157.6681,157.6773,15211.0
2020-02-14 13:55:00,171.2,171.22,171.14,171.2,7615.0,157.6865,157.7049,157.6312,157.6865,7615.0
2020-02-14 14:00:00,171.17,171.29,171.17,171.28,11135.0,157.6589,157.7694,157.6589,157.7602,11135.0
2020-02-14 14:05:00,171.29,171.33,171.27,171.31,42185.0,157.7694,157.8062,157.751,157.7878,42185.0
2020-02-14 14:10:00,171.32,171.34,171.2,171.22,25577.0,157.797,157.8154,157.6865,157.7049,25577.0
2020-02-14 14:15:00,171.18,171.2,170.98,171.06,60107.0,157.6681,157.6865,157.4839,157.5575,60107.0
2020-02-14 14:20:00,171.09,171.21,171.09,171.19,13184.0,157.5852,157.6957,157.5852,157.6773,13184.0
2020-02-14 14:25:00,171.24,171.32,171.23,171.31,26803.0,157.7233,157.797,157.7141,157.7878,26803.0
2020-02-14 14:30:00,171.3,171.39,171.27,171.32,19861.0,157.7786,157.8615,157.751,157.797,19861.0
2020-02-14 14:35:00,171.38,171.49,171.37,171.44,23413.0,157.8523,157.9536,157.8431,157.9075,23413.0
2020-02-14 14:40:00,171.41,171.42,171.34,171.38,24839.0,157.8799,157.8891,157.8154,157.8523,24839.0
2020-02-14 14:45:00,171.39,171.39,171.31,171.31,10575.0,157.8615,157.8615,157.7878,157.7878,10575.0
2020-02-14 14:50:00,171.3,171.33,171.26,171.27,8151.0,157.7786,157.8062,157.7418,157.751,8151.0
2020-02-14 14:55:00,171.26,171.32,171.25,171.3,10089.0,157.7418,157.797,157.7325,157.7786,10089.0
2020-02-14 15:00:00,171.32,171.34,171.28,171.29,20070.0,157.797,157.8154,157.7602,157.7694,20070.0
2020-02-14 15:05:00,171.3,171.34,171.26,171.31,16472.0,157.7786,157.8154,157.7418,157.7878,16472.0
2020-02-14 15:10:00,171.3,171.36,171.18,171.22,32654.0,157.7786,157.8339,157.6681,157.7049,32654.0
2020-02-14 15:15:00,171.23,171.25,171.15,171.2,30058.0,157.7141,157.7325,157.6404,157.6865,30058.0
2020-02-14 15:20:00,171.19,171.31,171.18,171.3,14678.0,157.6773,157.7878,157.6681,157.7786,14678.0
2020-02-14 15:25:00,171.3,171.32,171.28,171.31,16424.0,157.7786,157.797,157.7602,157.7878,16424.0
2020-02-14 15:30:00,171.28,171.38,171.28,171.37,16610.0,157.7602,157.8523,157.7602,157.8431,16610.0
2020-02-14 15:35:00,171.38,171.46,171.37,171.45,20138.0,157.8523,157.926,157.8431,157.9168,20138.0
2020-02-14 15:40:00,171.45,171.47,171.43,171.45,9614.0,157.9168,157.9352,157.8983,157.9168,9614.0
2020-02-14 15:45:00,171.47,171.54,171.45,171.54,31561.0,157.9352,157.9997,157.9168,157.9997,31561.0
2020-02-14 15:50:00,171.54,171.62,171.51,171.6,44430.0,157.9997,158.0733,157.972,158.0549,44430.0
2020-02-14 15:55:00,171.6,171.68,171.58,171.68,68029.0,158.0549,158.1286,158.0365,158.1286,68029.0
2020-02-18 09:30:00,171.27,171.42,171.17,171.37,173978.0,157.751,157.8891,157.6589,157.8431,173978.0
2020-02-18 09:35:00,171.38,171.42,171.17,171.21,63788.0,157.8523,157.8891,157.6589,157.6957,63788.0
2020-02-18 09:40:00,171.22,171.48,171.22,171.38,49284.0,157.7049,157.9444,157.7049,157.8523,49284.0
2020-02-18 09:45:00,171.4,171.5,171.36,171.48,31494.0,157.8707,157.9628,157.8339,157.9444,31494.0
2020-02-18 09:50:00,171.47,171.48,171.34,171.44,22702.0,157.9352,157.9444,157.8154,157.9075,22702.0
2020-02-18 09:55:00,171.45,171.47,171.36,171.46,14273.0,157.9168,157.9352,157.8339,157.926,14273.0
2020-02-18 10:00:00,171.46,171.5,171.37,171.37,43801.0,157.926,157.9628,157.8431,157.8431,43801.0
2020-02-18 10:05:00,171.35,171.5,171.3,171.49,30436.0,157.8247,157.9628,157.7786,157.9536,30436.0
2020-02-18 10:10:00,171.49,171.54,171.48,171.5,14479.0,157.9536,157.9997,157.9444,157.9628,14479.0
2020-02-18 10:15:00,171.53,171.54,171.37,171.4,55303.0,157.9904,157.9997,157.8431,157.8707,55303.0
2020-02-18 10:20:00,171.44,171.46,171.34,171.37,21692.0,157.9075,157.926,157.8154,157.8431,21692.0
2020-02-18 10:25:00,171.35,171.35,170.95,170.96,61894.0,157.8247,157.8247,157.4562,157.4654,61894.0
2020-02-18 10:30:00,170.96,171.13,170.95,171.1,31278.0,157.4654,157.622,157.4562,157.5944,31278.0
2020-02-18 10:35:00,171.07,171.11,170.96,171.08,43354.0,157.5668,157.6036,157.4654,157.576,43354.0
2020-02-18 10:40:00,171.07,171.16,170.99,171.12,22903.0,157.5668,157.6497,157.4931,157.6128,22903.0
2020-02-18 10:45:00,171.13,171.27,171.12,171.23,40157.0,157.622,157.751,157.6128,157.7141,40157.0
2020-02-18 10:50:00,171.2,171.26,171.19,171.19,13240.0,157.6865,157.7418,157.6773,157.6773,13240.0
2020-02-18 10:55:00,171.18,171.29,171.14,171.14,33791.0,157.6681,157.7694,157.6312,157.6312,33791.0
2020-02-18 11:00:00,171.18,171.18,171.09,171.15,61295.0,157.6681,157.6681,157.5852,157.6404,61295.0
2020-02-18 11:05:00,171.12,171.12,170.97,171.01,13542.0,157.6128,157.6128,157.4746,157.5115,13542.0
2020-02-18 11:10:00,171.01,171.01,170.89,170.9,12337.0,157.5115,157.5115,157.401,157.4102,12337.0
2020-02-18 11:15:00,170.88,170.97,170.8,170.81,38807.0,157.3918,157.4746,157.3181,157.3273,38807.0
2020-02-18 11:20:00,170.81,170.9,170.76,170.76,28955.0,157.3273,157.4102,157.2812,157.2812,28955.0
2020-02-18 11:25:00,170.77,170.77,170.63,170.69,33928.0,157.2904,157.2904,157.1615,157.2167,33928.0
2020-02-18 11:30:00,170.71,170.8,170.7,170.77,25656.0,157.2352,157.3181,157.226,157.2904,25656.0
2020-02-18 11:35:00,170.81,170.83,170.69,170.69,20400.0,157.3273,157.3457,157.2167,157.2167,20400.0
2020-02-18 11:40:00,170.69,170.69,170.54,170.54,10554.0,157.2167,157.2167,157.0786,157.0786,10554.0
2020-02-18 11:45:00,170.55,170.64,170.53,170.6,11099.0,157.0878,157.1707,157.0694,157.1339,11099.0
2020-02-18 11:50:00,170.59,170.74,170.59,170.67,29814.0,157.1246,157.2628,157.1246,157.1983,29814.0
2020-02-18 11:55:00,170.67,170.67,170.53,170.55,6755.0,157.1983,157.1983,157.0694,157.0878,6755.0
2020-02-18 12:00:00,170.57,170.65,170.53,170.65,12924.0,157.1062,157.1799,157.0694,157.1799,12924.0
2020-02-18 12:05:00,170.61,170.71,170.61,170.7,38325.0,157.1431,157.2352,157.1431,157.226,38325.0
2020-02-18 12:10:00,170.71,170.79,170.7,170.78,39661.0,157.2352,157.3089,157.226,157.2996,39661.0
2020-02-18 12:15:00,170.81,170.82,170.75,170.78,28181.0,157.3273,157.3365,157.272,157.2996,28181.0
2020-02-18 12:20:00,170.8,170.83,170.76,170.78,30876.0,157.3181,157.3457,157.2812,157.2996,30876.0
2020-02-18 12:25:00,170.77,170.83,170.75,170.81,12513.0,157.2904,157.3457,157.272,157.3273,12513.0
2020-02-18 12:30:00,170.82,170.95,170.81,170.94,20468.0,157.3365,157.4562,157.3273,157.447,20468.0
2020-02-18 12:35:00,170.92,170.99,170.91,170.98,14885.0,157.4286,157.4931,157.4194,157.4839,14885.0
2020-02-18 12:40:00,170.98,171.01,170.95,170.98,23289.0,157.4839,157.5115,157.4562,157.4839,23289.0
2020-02-18 12:45:00,170.98,171.0,170.96,170.99,19518.0,157.4839,157.5023,157.4654,157.4931,19518.0
2020-02-18 12:50:00,171.0,171.03,170.97,171.02,9476.0,157.5023,157.5299,157.4746,157.5207,9476.0
2020-02-18 12:55:00,171.0,171.04,170.99,170.99,12662.0,157.5023,157.5391,157.4931,157.4931,12662.0
2020-02-18 13:00:00,170.99,171.12,170.99,171.09,9697.0,157.4931,157.6128,157.4931,157.5852,9697.0
2020-02-18 13:05:00,171.1,171.15,171.09,171.15,12178.0,157.5944,157.6404,157.5852,157.6404,12178.0
2020-02-18 13:10:00,171.15,171.16,171.09,171.09,34301.0,157.6404,157.6497,157.5852,157.5852,34301.0
2020-02-18 13:15:00,171.11,171.13,171.09,171.13,12487.0,157.6036,157.622,157.5852,157.622,12487.0
2020-02-18 13:20:00,171.12,171.14,171.09,171.13,8281.0,157.6128,157.6312,157.5852,157.622,8281.0
2020-02-18 13:25:00,171.13,171.13,171.09,171.09,18657.0,157.622,157.622,157.5852,157.5852,18657.0
2020-02-18 13:30:00,171.11,171.17,171.08,171.09,6948.0,157.6036,157.6589,157.576,157.5852,6948.0
2020-02-18 13:35:00,171.08,171.09,171.03,171.04,11077.0,157.576,157.5852,157.5299,157.5391,11077.0
2020-02-18 13:40:00,171.04,171.11,171.03,171.03,23437.0,157.5391,157.6036,157.5299,157.5299,23437.0
2020-02-18 13:45:00,171.03,171.12,171.03,171.08,7774.0,157.5299,157.6128,157.5299,157.576,7774.0
2020-02-18 13:50:00,171.07,171.08,170.95,170.96,9960.0,157.5668,157.576,157.4562,157.4654,9960.0
2020-02-18 13:55:00,170.96,171.04,170.94,171.03,10891.0,157.4654,157.5391,157.447,157.5299,10891.0
2020-02-18 14:00:00,171.05,171.06,170.99,171.02,35037.0,157.5483,157.5575,157.4931,157.5207,35037.0
2020-02-18 14:05:00,171.02,171.05,170.94,170.95,16511.0,157.5207,157.5483,157.447,157.4562,16511.0
2020-02-18 14:10:00,170.94,170.98,170.92,170.96,18136.0,157.447,157.4839,157.4286,157.4654,18136.0
2020-02-18 14:15:00,170.97,171.16,170.97,171.15,34620.0,157.4746,157.6497,157.4746,157.6404,34620.0
2020-02-18 14:20:00,171.14,171.29,171.1,171.28,15614.0,157.6312,157.7694,157.5944,157.7602,15614.0
2020-02-18 14:25:00,171.29,171.39,171.29,171.36,17757.0,157.7694,157.8615,157.7694,157.8339,17757.0
2020-02-18 14:30:00,171.34,171.35,171.28,171.28,27736.0,157.8154,157.8247,157.7602,157.7602,27736.0
2020-02-18 14:35:00,171.29,171.34,171.26,171.28,29841.0,157.7694,157.8154,157.7418,157.7602,29841.0
2020-02-18 14:40:00,171.28,171.41,171.27,171.39,18811.0,157.7602,157.8799,157.751,157.8615,18811.0
2020-02-18 14:45:00,171.39,171.42,171.34,171.35,14024.0,157.8615,157.8891,157.8154,157.8247,14024.0
2020-02-18 14:50:00,171.35,171.39,171.33,171.36,13530.0,157.8247,157.8615,157.8062,157.8339,13530.0
2020-02-18 14:55:00,171.36,171.42,171.34,171.37,32363.0,157.8339,157.8891,157.8154,157.8431,32363.0
2020-02-18 15:00:00,171.39,171.42,171.34,171.41,17832.0,157.8615,157.8891,157.8154,157.8799,17832.0
2020-02-18 15:05:00,171.43,171.43,171.36,171.38,14825.0,157.8983,157.8983,157.8339,157.8523,14825.0
2020-02-18 15:10:00,171.39,171.5,171.39,171.5,46565.0,157.8615,157.9628,157.8615,157.9628,46565.0
2020-02-18 15:15:00,171.5,171.5,171.37,171.37,14779.0,157.9628,157.9628,157.8431,157.8431,14779.0
2020-02-18 15:20:00,171.4,171.41,171.33,171.4,26216.0,157.8707,157.8799,157.8062,157.8707,26216.0
2020-02-18 15:25:00,171.41,171.44,171.31,171.39,41902.0,157.8799,157.9075,157.7878,157.8615,41902.0
2020-02-18 15:30:00,171.36,171.37,171.26,171.3,24838.0,157.8339,157.8431,157.7418,157.7786,24838.0
2020-02-18 15:35:00,171.29,171.33,171.25,171.26,16368.0,157.7694,157.8062,157.7325,157.7418,16368.0
2020-02-18 15:40:00,171.26,171.34,171.24,171.33,28808.0,157.7418,157.8154,157.7233,157.8062,28808.0
2020-02-18 15:45:00,171.33,171.34,171.18,171.2,12115.0,157.8062,157.8154,157.6681,157.6865,12115.0
2020-02-18 15:50:00,171.17,171.25,171.15,171.25,17196.0,157.6589,157.7325,157.6404,157.7325,17196.0
2020-02-18 15:55:00,171.23,171.31,171.18,171.29,78605.0,157.7141,157.7878,157.6681,157.7694,78605.0
2020-02-19 09:30:00,171.92,172.06,171.77,171.9,118114.0,158.3497,158.4786,158.2115,158.3312,118114.0
2020-02-19 09:35:00,171.97,172.01,171.93,171.99,17418.0,158.3957,158.4326,158.3589,158.4141,17418.0
2020-02-19 09:40:00,172.0,172.1,171.99,172.02,31505.0,158.4233,158.5155,158.4141,158.4418,31505.0
2020-02-19 09:45:00,172.03,172.16,172.01,172.16,21818.0,158.451,158.5707,158.4326,158.5707,21818.0
2020-02-19 09:50:00,172.16,172.24,172.07,172.17,27775.0,158.5707,158.6444,158.4878,158.5799,27775.0
2020-02-19 09:55:00,172.17,172.21,172.04,172.08,9632.0,158.5799,158.6168,158.4602,158.497,9632.0
2020-02-19 10:00:00,172.09,172.09,171.99,172.05,54061.0,158.5062,158.5062,158.4141,158.4694,54061.0
2020-02-19 10:05:00,172.04,172.09,172.01,172.08,17264.0,158.4602,158.5062,158.4326,158.497,17264.0
2020-02-19 10:10:00,172.09,172.09,171.96,171.98,26595.0,158.5062,158.5062,158.3865,158.4049,26595.0
2020-02-19 10:15:00,171.98,172.08,171.98,172.06,15394.0,158.4049,158.497,158.4049,158.4786,15394.0
2020-02-19 10:20:00,172.07,172.17,172.06,172.15,12829.0,158.4878,158.5799,158.4786,158.5615,12829.0
2020-02-19 10:25:00,172.15,172.15,172.01,172.08,27242.0,158.5615,158.5615,158.4326,158.497,27242.0
2020-02-19 10:30:00,172.07,172.16,172.06,172.11,25628.0,158.4878,158.5707,158.4786,158.5247,25628.0
2020-02-19 10:35:00,172.12,172.15,172.08,172.13,16296.0,158.5339,158.5615,158.497,158.5431,16296.0
2020-02-19 10:40:00,172.13,172.17,172.12,172.17,13043.0,158.5431,158.5799,158.5339,158.5799,13043.0
2020-02-19 10:45:00,172.18,172.19,172.12,172.17,23053.0,158.5891,158.5983,158.5339,158.5799,23053.0
2020-02-19 10:50:00,172.15,172.21,172.15,172.21,16307.0,158.5615,158.6168,158.5615,158.6168,16307.0
2020-02-19 10:55:00,172.2,172.26,172.2,172.24,22520.0,158.6076,158.6628,158.6076,158.6444,22520.0
2020-02-19 11:00:00,172.24,172.32,172.21,172.31,25680.0,158.6444,158.7181,158.6168,158.7089,25680.0
2020-02-19 11:05:00,172.31,172.36,172.31,172.36,21811.0,158.7089,158.7549,158.7089,158.7549,21811.0
2020-02-19 11:10:00,172.36,172.42,172.34,172.4,22095.0,158.7549,158.8102,158.7365,158.7918,22095.0
2020-02-19 11:15:00,172.4,172.41,172.36,172.41,27877.0,158.7918,158.801,158.7549,158.801,27877.0
2020-02-19 11:20:00,172.41,172.45,172.38,172.44,18324.0,158.801,158.8378,158.7734,158.8286,18324.0
2020-02-19 11:25:00,172.42,172.43,172.39,172.41,21023.0,158.8102,158.8194,158.7826,158.801,21023.0
2020-02-19 11:30:00,172.41,172.44,172.36,172.38,25025.0,158.801,158.8286,158.7549,158.7734,25025.0
2020-02-19 11:35:00,172.38,172.43,172.37,172.4,37998.0,158.7734,158.8194,158.7641,158.7918,37998.0
2020-02-19 11:40:00,172.4,172.41,172.32,172.34,14141.0,158.7918,158.801,158.7181,158.7365,14141.0
2020-02-19 11:45:00,172.34,172.39,172.31,172.39,32375.0,158.7365,158.7826,158.7089,158.7826,32375.0
2020-02-19 11:50:00,172.39,172.4,172.34,172.37,24336.0,158.7826,158.7918,158.7365,158.7641,24336.0
2020-02-19 11:55:00,172.36,172.38,172.32,172.36,25615.0,158.7549,158.7734,158.7181,158.7549,25615.0
2020-02-19 12:00:00,172.36,172.36,172.29,172.3,12066.0,158.7549,158.7549,158.6905,158.6997,12066.0
2020-02-19 12:05:00,172.31,172.36,172.31,172.32,20749.0,158.7089,158.7549,158.7089,158.7181,20749.0
2020-02-19 12:10:00,172.32,172.38,172.3,172.35,21953.0,158.7181,158.7734,158.6997,158.7457,21953.0
2020-02-19 12:15:00,172.37,172.45,172.36,172.44,55494.0,158.7641,158.8378,158.7549,158.8286,55494.0
2020-02-19 12:20:00,172.45,172.45,172.4,172.42,29813.0,158.8378,158.8378,158.7918,158.8102,29813.0
2020-02-19 12:25:00,172.42,172.44,172.37,172.37,18009.0,158.8102,158.8286,158.7641,158.7641,18009.0
2020-02-19 12:30:00,172.37,172.43,172.36,172.42,9544.0,158.7641,158.8194,158.7549,158.8102,9544.0
2020-02-19 12:35:00,172.41,172.43,172.4,172.4,47926.0,158.801,158.8194,158.7918,158.7918,47926.0
2020-02-19 12:40:00,172.4,172.42,172.38,172.42,7884.0,158.7918,158.8102,158.7734,158.8102,7884.0
2020-02-19 12:45:00,172.4,172.48,172.39,172.47,13316.0,158.7918,158.8655,158.7826,158.8562,13316.0
2020-02-19 12:50:00,172.47,172.47,172.4,172.41,13631.0,158.8562,158.8562,158.7918,158.801,13631.0
2020-02-19 12:55:00,172.4,172.41,172.38,172.4,12058.0,158.7918,158.801,158.7734,158.7918,12058.0
2020-02-19 13:00:00,172.39,172.42,172.38,172.42,13348.0,158.7826,158.8102,158.7734,158.8102,13348.0
2020-02-19 13:05:00,172.43,172.44,172.38,172.38,8170.0,158.8194,158.8286,158.7734,158.7734,8170.0
2020-02-19 13:10:00,172.38,172.41,172.37,172.39,7497.0,158.7734,158.801,158.7641,158.7826,7497.0
2020-02-19 13:15:00,172.39,172.42,172.38,172.41,14522.0,158.7826,158.8102,158.7734,158.801,14522.0
2020-02-19 13:20:00,172.41,172.42,172.36,172.38,12881.0,158.801,158.8102,158.7549,158.7734,12881.0
2020-02-19 13:25:00,172.38,172.42,172.38,172.41,6899.0,158.7734,158.8102,158.7734,158.801,6899.0
2020-02-19 13:30:00,172.42,172.43,172.37,172.4,18148.0,158.8102,158.8194,158.7641,158.7918,18148.0
2020-02-19 13:35:00,172.41,172.41,172.35,172.36,12791.0,158.801,158.801,158.7457,158.7549,12791.0
2020-02-19 13:40:00,172.37,172.39,172.35,172.39,8483.0,158.7641,158.7826,158.7457,158.7826,8483.0
2020-02-19 13:45:00,172.39,172.4,172.36,172.37,6911.0,158.7826,158.7918,158.7549,158.7641,6911.0
2020-02-19 13:50:00,172.37,172.38,172.36,172.37,8805.0,158.7641,158.7734,158.7549,158.7641,8805.0
2020-02-19 13:55:00,172.36,172.38,172.29,172.36,27195.0,158.7549,158.7734,158.6905,158.7549,27195.0
2020-02-19 14:00:00,172.36,172.37,172.26,172.36,18051.0,158.7549,158.7641,158.6628,158.7549,18051.0
2020-02-19 14:05:00,172.34,172.43,172.33,172.43,6708.0,158.7365,158.8194,158.7273,158.8194,6708.0
2020-02-19 14:10:00,172.43,172.44,172.4,172.42,14264.0,158.8194,158.8286,158.7918,158.8102,14264.0
2020-02-19 14:15:00,172.42,172.46,172.42,172.44,17610.0,158.8102,158.847,158.8102,158.8286,17610.0
2020-02-19 14:20:00,172.41,172.42,172.37,172.39,7790.0,158.801,158.8102,158.7641,158.7826,7790.0
2020-02-19 14:25:00,172.39,172.43,172.37,172.42,14616.0,158.7826,158.8194,158.7641,158.8102,14616.0
2020-02-19 14:30:00,172.42,172.44,172.4,172.41,19269.0,158.8102,158.8286,158.7918,158.801,19269.0
2020-02-19 14:35:00,172.41,172.46,172.41,172.45,13524.0,158.801,158.847,158.801,158.8378,13524.0
2020-02-19 14:40:00,172.46,172.54,172.44,172.54,30063.0,158.847,158.9207,158.8286,158.9207,30063.0
2020-02-19 14:45:00,172.53,172.56,172.51,172.53,37343.0,158.9115,158.9391,158.8931,158.9115,37343.0
2020-02-19 14:50:00,172.53,172.54,172.46,172.49,18691.0,158.9115,158.9207,158.847,158.8747,18691.0
2020-02-19 14:55:00,172.47,172.48,172.43,172.45,12959.0,158.8562,158.8655,158.8194,158.8378,12959.0
2020-02-19 15:00:00,172.46,172.49,172.38,172.4,11846.0,158.847,158.8747,158.7734,158.7918,11846.0
2020-02-19 15:05:00,172.41,172.41,172.34,172.35,7258.0,158.801,158.801,158.7365,158.7457,7258.0
2020-02-19 15:10:00,172.36,172.36,172.28,172.31,9469.0,158.7549,158.7549,158.6812,158.7089,9469.0
2020-02-19 15:15:00,172.3,172.38,172.3,172.38,23037.0,158.6997,158.7734,158.6997,158.7734,23037.0
2020-02-19 15:20:00,172.38,172.38,172.31,172.38,16552.0,158.7734,158.7734,158.7089,158.7734,16552.0
2020-02-19 15:25:00,172.36,172.38,172.33,172.34,10099.0,158.7549,158.7734,158.7273,158.7365,10099.0
2020-02-19 15:30:00,172.34,172.37,172.27,172.27,15299.0,158.7365,158.7641,158.672,158.672,15299.0
2020-02-19 15:35:00,172.27,172.3,172.24,172.25,129979.0,158.672,158.6997,158.6444,158.6536,129979.0
2020-02-19 15:40:00,172.25,172.29,172.22,172.24,49615.0,158.6536,158.6905,158.626,158.6444,49615.0
2020-02-19 15:45:00,172.24,172.28,172.19,172.19,89633.0,158.6444,158.6812,158.5983,158.5983,89633.0
2020-02-19 15:50:00,172.19,172.2,172.1,172.2,226528.0,158.5983,158.6076,158.5155,158.6076,226528.0
2020-02-19 15:55:00,172.2,172.27,172.16,172.17,133839.0,158.6076,158.672,158.5707,158.5799,133839.0
2020-02-20 09:30:00,171.96,172.02,171.8,172.02,91292.0,158.3865,158.4418,158.2391,158.4418,91292.0
2020-02-20 09:35:00,172.0,172.0,171.77,171.97,38128.0,158.4233,158.4233,158.2115,158.3957,38128.0
2020-02-20 09:40:00,171.99,172.05,171.91,171.97,35973.0,158.4141,158.4694,158.3405,158.3957,35973.0
2020-02-20 09:45:00,171.96,172.02,171.89,172.02,46128.0,158.3865,158.4418,158.322,158.4418,46128.0
2020-02-20 09:50:00,172.01,172.25,172.01,172.25,95787.0,158.4326,158.6536,158.4326,158.6536,95787.0
2020-02-20 09:55:00,172.25,172.27,172.18,172.18,12876.0,158.6536,158.672,158.5891,158.5891,12876.0
2020-02-20 10:00:00,172.2,172.28,172.18,172.26,51102.0,158.6076,158.6812,158.5891,158.6628,51102.0
2020-02-20 10:05:00,172.28,172.38,172.25,172.32,16114.0,158.6812,158.7734,158.6536,158.7181,16114.0
2020-02-20 10:10:00,172.34,172.4,172.32,172.39,22141.0,158.7365,158.7918,158.7181,158.7826,22141.0
2020-02-20 10:15:00,172.39,172.39,172.32,172.32,22097.0,158.7826,158.7826,158.7181,158.7181,22097.0
2020-02-20 10:20:00,172.34,172.34,172.18,172.19,24023.0,158.7365,158.7365,158.5891,158.5983,24023.0
2020-02-20 10:25:00,172.2,172.28,172.19,172.28,25085.0,158.6076,158.6812,158.5983,158.6812,25085.0
2020-02-20 10:30:00,172.28,172.33,172.26,172.32,15407.0,158.6812,158.7273,158.6628,158.7181,15407.0
2020-02-20 10:35:00,172.33,172.39,172.27,172.36,96095.0,158.7273,158.7826,158.672,158.7549,96095.0
2020-02-20 10:40:00,172.38,172.41,172.36,172.39,34586.0,158.7734,158.801,158.7549,158.7826,34586.0
2020-02-20 10:45:00,172.41,172.43,172.36,172.36,28170.0,158.801,158.8194,158.7549,158.7549,28170.0
2020-02-20 10:50:00,172.36,172.41,172.28,172.28,83624.0,158.7549,158.801,158.6812,158.6812,83624.0
2020-02-20 10:55:00,172.31,172.35,172.28,172.3,22871.0,158.7089,158.7457,158.6812,158.6997,22871.0
2020-02-20 11:00:00,172.28,172.3,172.16,172.17,44275.0,158.6812,158.6997,158.5707,158.5799,44275.0
2020-02-20 11:05:00,172.16,172.2,172.12,172.12,7767.0,158.5707,158.6076,158.5339,158.5339,7767.0
2020-02-20 11:10:00,172.13,172.13,171.78,171.8,37787.0,158.5431,158.5431,158.2207,158.2391,37787.0
2020-02-20 11:15:00,171.77,171.77,171.52,171.67,31783.0,158.2115,158.2115,157.9812,158.1194,31783.0
2020-02-20 11:20:00,171.65,171.72,171.52,171.57,25904.0,158.101,158.1654,157.9812,158.0273,25904.0
2020-02-20 11:25:00,171.53,171.54,171.0,171.0,73723.0,157.9904,157.9997,157.5023,157.5023,73723.0
2020-02-20 11:30:00,171.0,171.1,169.9,170.2,231245.0,157.5023,157.5944,156.4891,156.7654,231245.0
2020-02-20 11:35:00,170.22,170.68,170.05,170.68,74035.0,156.7838,157.2075,156.6273,157.2075,74035.0
2020-02-20 11:40:00,170.62,170.84,170.51,170.68,144632.0,157.1523,157.3549,157.051,157.2075,144632.0
2020-02-20 11:45:00,170.66,170.69,170.43,170.45,26987.0,157.1891,157.2167,156.9773,156.9957,26987.0
2020-02-20 11:50:00,170.46,170.96,170.42,170.93,58129.0,157.0049,157.4654,156.9681,157.4378,58129.0
2020-02-20 11:55:00,170.94,171.05,170.76,170.78,3388459.0,157.447,157.5483,157.2812,157.2996,3388459.0
2020-02-20 12:00:00,170.75,170.79,170.49,170.52,52438.0,157.272,157.3089,157.0325,157.0602,52438.0
2020-02-20 12:05:00,170.54,170.62,170.35,170.36,22215.0,157.0786,157.1523,156.9036,156.9128,22215.0
2020-02-20 12:10:00,170.36,170.82,170.36,170.77,85582.0,156.9128,157.3365,156.9128,157.2904,85582.0
2020-02-20 12:15:00,170.75,170.75,170.56,170.62,50609.0,157.272,157.272,157.097,157.1523,50609.0
2020-02-20 12:20:00,170.61,170.65,170.46,170.51,84310.0,157.1431,157.1799,157.0049,157.051,84310.0
2020-02-20 12:25:00,170.51,170.6,170.48,170.5,14927.0,157.051,157.1339,157.0233,157.0417,14927.0
2020-02-20 12:30:00,170.55,170.68,170.41,170.68,53923.0,157.0878,157.2075,156.9589,157.2075,53923.0
2020-02-20 12:35:00,170.65,170.71,170.59,170.65,17339.0,157.1799,157.2352,157.1246,157.1799,17339.0
2020-02-20 12:40:00,170.66,170.75,170.58,170.6,25530.0,157.1891,157.272,157.1154,157.1339,25530.0
2020-02-20 12:45:00,170.61,170.77,170.51,170.63,39313.0,157.1431,157.2904,157.051,157.1615,39313.0
2020-02-20 12:50:00,170.6,170.7,170.57,170.69,5964.0,157.1339,157.226,157.1062,157.2167,5964.0
2020-02-20 12:55:00,170.69,170.95,170.69,170.93,20696.0,157.2167,157.4562,157.2167,157.4378,20696.0
2020-02-20 13:00:00,170.89,170.91,170.83,170.86,25090.0,157.401,157.4194,157.3457,157.3733,25090.0
2020-02-20 13:05:00,170.87,171.13,170.87,171.13,16397.0,157.3825,157.622,157.3825,157.622,16397.0
2020-02-20 13:10:00,171.12,171.34,171.1,171.33,101138.0,157.6128,157.8154,157.5944,157.8062,101138.0
2020-02-20 13:15:00,171.38,171.4,171.13,171.14,22381.0,157.8523,157.8707,157.622,157.6312,22381.0
2020-02-20 13:20:00,171.19,171.2,171.14,171.19,10952.0,157.6773,157.6865,157.6312,157.6773,10952.0
2020-02-20 13:25:00,171.18,171.27,171.12,171.22,20561.0,157.6681,157.751,157.6128,157.7049,20561.0
2020-02-20 13:30:00,171.26,171.31,171.16,171.29,33008.0,157.7418,157.7878,157.6497,157.7694,33008.0
2020-02-20 13:35:00,171.29,171.3,171.01,171.1,31771.0,157.7694,157.7786,157.5115,157.5944,31771.0
2020-02-20 13:40:00,171.11,171.18,170.98,171.02,38457.0,157.6036,157.6681,157.4839,157.5207,38457.0
2020-02-20 13:45:00,171.02,171.19,170.99,171.09,23756.0,157.5207,157.6773,157.4931,157.5852,23756.0
2020-02-20 13:50:00,171.08,171.17,171.08,171.1,17839.0,157.576,157.6589,157.576,157.5944,17839.0
2020-02-20 13:55:00,171.13,171.15,171.02,171.08,31229.0,157.622,157.6404,157.5207,157.576,31229.0
2020-02-20 14:00:00,171.08,171.31,171.08,171.29,125792.0,157.576,157.7878,157.576,157.7694,125792.0
2020-02-20 14:05:00,171.29,171.43,171.29,171.34,64833.0,157.7694,157.8983,157.7694,157.8154,64833.0
2020-02-20 14:10:00,171.32,171.52,171.32,171.41,28775.0,157.797,157.9812,157.797,157.8799,28775.0
2020-02-20 14:15:00,171.42,171.46,171.34,171.35,15559.0,157.8891,157.926,157.8154,157.8247,15559.0
2020-02-20 14:20:00,171.36,171.51,171.34,171.5,17751.0,157.8339,157.972,157.8154,157.9628,17751.0
2020-02-20 14:25:00,171.5,171.51,171.34,171.37,26495.0,157.9628,157.972,157.8154,157.8431,26495.0
2020-02-20 14:30:00,171.35,171.63,171.35,171.62,57728.0,157.8247,158.0826,157.8247,158.0733,57728.0
2020-02-20 14:35:00,171.61,171.69,171.56,171.64,35575.0,158.0641,158.1378,158.0181,158.0918,35575.0
2020-02-20 14:40:00,171.64,171.64,171.53,171.58,26029.0,158.0918,158.0918,157.9904,158.0365,26029.0
2020-02-20 14:45:00,171.57,171.59,171.51,171.53,19239.0,158.0273,158.0457,157.972,157.9904,19239.0
2020-02-20 14:50:00,171.55,171.55,171.35,171.43,31150.0,158.0089,158.0089,157.8247,157.8983,31150.0
2020-02-20 14:55:00,171.46,171.54,171.46,171.48,27393.0,157.926,157.9997,157.926,157.9444,27393.0
2020-02-20 15:00:00,171.5,171.51,171.41,171.46,23822.0,157.9628,157.972,157.8799,157.926,23822.0
2020-02-20 15:05:00,171.46,171.5,171.35,171.36,16278.0,157.926,157.9628,157.8247,157.8339,16278.0
2020-02-20 15:10:00,171.36,171.42,171.18,171.28,39696.0,157.8339,157.8891,157.6681,157.7602,39696.0
2020-02-20 15:15:00,171.24,171.48,171.22,171.48,52641.0,157.7233,157.9444,157.7049,157.9444,52641.0
2020-02-20 15:20:00,171.48,171.58,171.44,171.56,58101.0,157.9444,158.0365,157.9075,158.0181,58101.0
2020-02-20 15:25:00,171.56,171.57,171.49,171.52,27790.0,158.0181,158.0273,157.9536,157.9812,27790.0
2020-02-20 15:30:00,171.53,171.64,171.52,171.59,23591.0,157.9904,158.0918,157.9812,158.0457,23591.0
2020-02-20 15:35:00,171.58,171.62,171.5,171.5,36014.0,158.0365,158.0733,157.9628,157.9628,36014.0
2020-02-20 15:40:00,171.54,171.65,171.52,171.64,43316.0,157.9997,158.101,157.9812,158.0918,43316.0
2020-02-20 15:45:00,171.64,171.65,171.41,171.46,41092.0,158.0918,158.101,157.8799,157.926,41092.0
2020-02-20 15:50:00,171.45,171.67,171.41,171.66,43067.0,157.9168,158.1194,157.8799,158.1102,43067.0
2020-02-20 15:55:00,171.66,171.75,171.62,171.64,69739.0,158.1102,158.1931,158.0733,158.0918,69739.0
2020-02-21 09:30:00,170.95,171.03,170.74,170.79,84929.0,157.4562,157.5299,157.2628,157.3089,84929.0
2020-02-21 09:35:00,170.72,170.73,170.53,170.54,79789.0,157.2444,157.2536,157.0694,157.0786,79789.0
2020-02-21 09:40:00,170.51,170.51,170.23,170.36,74973.0,157.051,157.051,156.7931,156.9128,74973.0
2020-02-21 09:45:00,170.37,170.37,169.78,169.79,109354.0,156.922,156.922,156.3786,156.3878,109354.0
2020-02-21 09:50:00,169.79,170.1,169.78,170.0,51079.0,156.3878,156.6733,156.3786,156.5812,51079.0
2020-02-21 09:55:00,170.02,170.21,169.92,170.13,46653.0,156.5996,156.7746,156.5075,156.701,46653.0
2020-02-21 10:00:00,170.08,170.16,169.85,169.89,72007.0,156.6549,156.7286,156.4431,156.4799,72007.0
2020-02-21 10:05:00,169.87,170.1,169.85,170.08,13878.0,156.4615,156.6733,156.4431,156.6549,13878.0
2020-02-21 10:10:00,169.93,170.1,169.85,169.93,54851.0,156.5167,156.6733,156.4431,156.5167,54851.0
2020-02-21 10:15:00,169.89,170.1,169.87,170.07,66230.0,156.4799,156.6733,156.4615,156.6457,66230.0
2020-02-21 10:20:00,170.09,170.36,170.05,170.33,26010.0,156.6641,156.9128,156.6273,156.8852,26010.0
2020-02-21 10:25:00,170.32,170.33,170.15,170.17,36162.0,156.876,156.8852,156.7194,156.7378,36162.0
2020-02-21 10:30:00,170.16,170.18,169.86,169.86,18198.0,156.7286,156.747,156.4523,156.4523,18198.0
2020-02-21 10:35:00,169.92,169.99,169.82,169.82,37945.0,156.5075,156.572,156.4154,156.4154,37945.0
2020-02-21 10:40:00,169.85,169.85,169.61,169.7,60002.0,156.4431,156.4431,156.222,156.3049,60002.0
2020-02-21 10:45:00,169.64,169.82,169.54,169.82,86414.0,156.2496,156.4154,156.1575,156.4154,86414.0
2020-02-21 10:50:00,169.75,169.99,169.73,169.99,46583.0,156.3509,156.572,156.3325,156.572,46583.0
2020-02-21 10:55:00,170.0,170.01,169.91,169.97,15092.0,156.5812,156.5904,156.4983,156.5536,15092.0
2020-02-21 11:00:00,170.0,170.12,169.9,170.07,17529.0,156.5812,156.6917,156.4891,156.6457,17529.0
2020-02-21 11:05:00,170.07,170.14,169.98,170.01,24867.0,156.6457,156.7102,156.5628,156.5904,24867.0
2020-02-21 11:10:00,170.03,170.13,169.95,170.1,10409.0,156.6088,156.701,156.5352,156.6733,10409.0
2020-02-21 11:15:00,170.11,170.16,170.0,170.0,14792.0,156.6825,156.7286,156.5812,156.5812,14792.0
2020-02-21 11:20:00,170.01,170.2,169.96,170.17,23243.0,156.5904,156.7654,156.5444,156.7378,23243.0
2020-02-21 11:25:00,170.14,170.28,170.13,170.22,17760.0,156.7102,156.8391,156.701,156.7838,17760.0
2020-02-21 11:30:00,170.3,170.33,170.27,170.27,31311.0,156.8575,156.8852,156.8299,156.8299,31311.0
2020-02-21 11:35:00,170.27,170.32,170.24,170.31,18880.0,156.8299,156.876,156.8023,156.8667,18880.0
2020-02-21 11:40:00,170.28,170.34,170.2,170.33,12747.0,156.8391,156.8944,156.7654,156.8852,12747.0
2020-02-21 11:45:00,170.34,170.36,170.2,170.23,13553.0,156.8944,156.9128,156.7654,156.7931,13553.0
2020-02-21 11:50:00,170.25,170.41,170.24,170.41,37355.0,156.8115,156.9589,156.8023,156.9589,37355.0
2020-02-21 11:55:00,170.42,170.47,170.29,170.29,9926.0,156.9681,157.0141,156.8483,156.8483,9926.0
2020-02-21 12:00:00,170.36,170.42,170.28,170.42,15901.0,156.9128,156.9681,156.8391,156.9681,15901.0
2020-02-21 12:05:00,170.42,170.52,170.31,170.31,17283.0,156.9681,157.0602,156.8667,156.8667,17283.0
2020-02-21 12:10:00,170.29,170.38,170.29,170.32,13809.0,156.8483,156.9312,156.8483,156.876,13809.0
2020-02-21 12:15:00,170.33,170.35,170.26,170.29,20751.0,156.8852,156.9036,156.8207,156.8483,20751.0
2020-02-21 12:20:00,170.28,170.34,170.19,170.19,16176.0,156.8391,156.8944,156.7562,156.7562,16176.0
2020-02-21 12:25:00,170.19,170.24,170.17,170.21,19668.0,156.7562,156.8023,156.7378,156.7746,19668.0
2020-02-21 12:30:00,170.2,170.26,170.11,170.12,16780.0,156.7654,156.8207,156.6825,156.6917,16780.0
2020-02-21 12:35:00,170.12,170.23,170.1,170.22,20832.0,156.6917,156.7931,156.6733,156.7838,20832.0
2020-02-21 12:40:00,170.23,170.26,170.12,170.19,18211.0,156.7931,156.8207,156.6917,156.7562,18211.0
2020-02-21 12:45:00,170.19,170.19,170.07,170.08,31563.0,156.7562,156.7562,156.6457,156.6549,31563.0
2020-02-21 12:50:00,170.09,170.11,170.02,170.02,14252.0,156.6641,156.6825,156.5996,156.5996,14252.0
2020-02-21 12:55:00,170.02,170.11,170.01,170.1,16839.0,156.5996,156.6825,156.5904,156.6733,16839.0
2020-02-21 13:00:00,170.1,170.25,170.05,170.21,19157.0,156.6733,156.8115,156.6273,156.7746,19157.0
2020-02-21 13:05:00,170.2,170.2,170.1,170.1,12380.0,156.7654,156.7654,156.6733,156.6733,12380.0
2020-02-21 13:10:00,170.1,170.14,169.97,169.98,47903.0,156.6733,156.7102,156.5536,156.5628,47903.0
2020-02-21 13:15:00,169.96,170.09,169.96,170.01,13381.0,156.5444,156.6641,156.5444,156.5904,13381.0
2020-02-21 13:20:00,170.01,170.04,169.91,169.98,29686.0,156.5904,156.6181,156.4983,156.5628,29686.0
2020-02-21 13:25:00,169.98,170.06,169.87,169.88,49933.0,156.5628,156.6365,156.4615,156.4707,49933.0
2020-02-21 13:30:00,169.85,169.89,169.81,169.81,32986.0,156.4431,156.4799,156.4062,156.4062,32986.0
2020-02-21 13:35:00,169.82,169.85,169.68,169.75,24742.0,156.4154,156.4431,156.2865,156.3509,24742.0
2020-02-21 13:40:00,169.76,169.83,169.74,169.74,15208.0,156.3602,156.4246,156.3417,156.3417,15208.0
2020-02-21 13:45:00,169.73,169.79,169.64,169.65,23396.0,156.3325,156.3878,156.2496,156.2588,23396.0
2020-02-21 13:50:00,169.65,169.66,169.41,169.41,49857.0,156.2588,156.2681,156.0378,156.0378,49857.0
2020-02-21 13:55:00,169.42,169.63,169.4,169.63,19691.0,156.047,156.2404,156.0286,156.2404,19691.0
2020-02-21 14:00:00,169.63,169.81,169.58,169.78,15996.0,156.2404,156.4062,156.1944,156.3786,15996.0
2020-02-21 14:05:00,169.75,169.76,169.61,169.65,20749.0,156.3509,156.3602,156.222,156.2588,20749.0
2020-02-21 14:10:00,169.64,169.75,169.6,169.66,26413.0,156.2496,156.3509,156.2128,156.2681,26413.0
2020-02-21 14:15:00,169.66,169.7,169.5,169.56,14505.0,156.2681,156.3049,156.1207,156.1759,14505.0
2020-02-21 14:20:00,169.55,169.71,169.48,169.5,24559.0,156.1667,156.3141,156.1023,156.1207,24559.0
2020-02-21 14:25:00,169.48,169.75,169.46,169.74,16720.0,156.1023,156.3509,156.0838,156.3417,16720.0
2020-02-21 14:30:00,169.72,169.83,169.7,169.73,12961.0,156.3233,156.4246,156.3049,156.3325,12961.0
2020-02-21 14:35:00,169.7,169.72,169.62,169.68,13086.0,156.3049,156.3233,156.2312,156.2865,13086.0
2020-02-21 14:40:00,169.64,169.85,169.63,169.79,25553.0,156.2496,156.4431,156.2404,156.3878,25553.0
2020-02-21 14:45:00,169.78,169.78,169.62,169.62,22088.0,156.3786,156.3786,156.2312,156.2312,22088.0
2020-02-21 14:50:00,169.62,169.79,169.61,169.71,22744.0,156.2312,156.3878,156.222,156.3141,22744.0
2020-02-21 14:55:00,169.68,169.84,169.64,169.74,14135.0,156.2865,156.4338,156.2496,156.3417,14135.0
2020-02-21 15:00:00,169.73,169.79,169.62,169.63,14082.0,156.3325,156.3878,156.2312,156.2404,14082.0
2020-02-21 15:05:00,169.63,169.64,169.49,169.55,22901.0,156.2404,156.2496,156.1115,156.1667,22901.0
2020-02-21 15:10:00,169.57,169.71,169.56,169.66,33233.0,156.1852,156.3141,156.1759,156.2681,33233.0
2020-02-21 15:15:00,169.66,169.68,169.55,169.57,18391.0,156.2681,156.2865,156.1667,156.1852,18391.0
2020-02-21 15:20:00,169.54,169.65,169.51,169.61,19014.0,156.1575,156.2588,156.1299,156.222,19014.0
2020-02-21 15:25:00,169.59,169.65,169.55,169.6,43664.0,156.2036,156.2588,156.1667,156.2128,43664.0
2020-02-21 15:30:00,169.58,169.69,169.41,169.42,28168.0,156.1944,156.2957,156.0378,156.047,28168.0
2020-02-21 15:35:00,169.43,169.56,169.43,169.55,30846.0,156.0562,156.1759,156.0562,156.1667,30846.0
2020-02-21 15:40:00,169.56,169.62,169.52,169.56,29362.0,156.1759,156.2312,156.1391,156.1759,29362.0
2020-02-21 15:45:00,169.57,169.77,169.57,169.77,56291.0,156.1852,156.3694,156.1852,156.3694,56291.0
2020-02-21 15:50:00,169.77,170.05,169.77,169.9,122384.0,156.3694,156.6273,156.3694,156.4891,122384.0
2020-02-21 15:55:00,169.9,169.96,169.76,169.83,132929.0,156.4891,156.5444,156.3602,156.4246,132929.0
2020-02-24 09:30:00,164.5,165.15,163.9,165.07,769907.0,151.5154,152.114,150.9627,152.0404,769907.0
2020-02-24 09:35:00,165.08,165.53,165.0,165.46,209322.0,152.0496,152.464,151.9759,152.3996,209322.0
2020-02-24 09:40:00,165.45,165.59,165.13,165.59,106867.0,152.3904,152.5193,152.0956,152.5193,106867.0
2020-02-24 09:45:00,165.55,165.73,165.42,165.61,84078.0,152.4825,152.6483,152.3627,152.5377,84078.0
2020-02-24 09:50:00,165.6,165.74,165.42,165.71,82755.0,152.5285,152.6575,152.3627,152.6298,82755.0
2020-02-24 09:55:00,165.71,165.71,165.43,165.63,102240.0,152.6298,152.6298,152.3719,152.5562,102240.0
2020-02-24 10:00:00,165.61,165.87,165.43,165.49,247686.0,152.5377,152.7772,152.3719,152.4272,247686.0
2020-02-24 10:05:00,165.49,165.65,165.45,165.61,124767.0,152.4272,152.5746,152.3904,152.5377,124767.0
2020-02-24 10:10:00,165.57,165.85,165.46,165.82,172045.0,152.5009,152.7588,152.3996,152.7312,172045.0
2020-02-24 10:15:00,165.84,165.87,165.52,165.52,135856.0,152.7496,152.7772,152.4548,152.4548,135856.0
2020-02-24 10:20:00,165.53,165.53,165.21,165.28,99108.0,152.464,152.464,152.1693,152.2338,99108.0
2020-02-24 10:25:00,165.28,165.35,165.11,165.13,108839.0,152.2338,152.2983,152.0772,152.0956,108839.0
2020-02-24 10:30:00,165.12,165.14,164.87,164.95,68385.0,152.0864,152.1048,151.8561,151.9298,68385.0
2020-02-24 10:35:00,164.99,165.06,164.81,164.93,83984.0,151.9667,152.0311,151.8009,151.9114,83984.0
2020-02-24 10:40:00,164.92,165.11,164.78,165.09,99481.0,151.9022,152.0772,151.7732,152.0588,99481.0
2020-02-24 10:45:00,165.06,165.22,164.98,165.19,75160.0,152.0311,152.1785,151.9575,152.1509,75160.0
2020-02-24 10:50:00,165.25,165.43,165.21,165.33,48320.0,152.2062,152.3719,152.1693,152.2798,48320.0
2020-02-24 10:55:00,165.35,165.42,165.29,165.35,34674.0,152.2983,152.3627,152.243,152.2983,34674.0
2020-02-24 11:00:00,165.35,165.4,164.93,164.98,66235.0,152.2983,152.3443,151.9114,151.9575,66235.0
2020-02-24 11:05:00,164.99,165.11,164.94,165.01,73791.0,151.9667,152.0772,151.9206,151.9851,73791.0
2020-02-24 11:10:00,165.02,165.11,164.96,165.02,71372.0,151.9943,152.0772,151.939,151.9943,71372.0
2020-02-24 11:15:00,165.0,165.31,164.96,165.28,142052.0,151.9759,152.2614,151.939,152.2338,142052.0
2020-02-24 11:20:00,165.3,165.37,165.2,165.25,54517.0,152.2522,152.3167,152.1601,152.2062,54517.0
2020-02-24 11:25:00,165.25,165.26,165.06,165.13,41062.0,152.2062,152.2154,152.0311,152.0956,41062.0
2020-02-24 11:30:00,165.14,165.23,164.99,165.01,44833.0,152.1048,152.1877,151.9667,151.9851,44833.0
2020-02-24 11:35:00,165.04,165.23,164.93,165.06,80038.0,152.0127,152.1877,151.9114,152.0311,80038.0
2020-02-24 11:40:00,165.05,165.06,164.66,164.72,75100.0,152.0219,152.0311,151.6627,151.718,75100.0
2020-02-24 11:45:00,164.73,164.77,164.52,164.55,62674.0,151.7272,151.764,151.5338,151.5614,62674.0
2020-02-24 11:50:00,164.58,164.71,164.56,164.61,58838.0,151.589,151.7088,151.5706,151.6167,58838.0
2020-02-24 11:55:00,164.6,164.96,164.5,164.73,60817.0,151.6075,151.939,151.5154,151.7272,60817.0
2020-02-24 12:00:00,164.7,164.73,164.46,164.5,93558.0,151.6996,151.7272,151.4785,151.5154,93558.0
2020-02-24 12:05:00,164.52,164.52,164.24,164.25,64369.0,151.5338,151.5338,151.2759,151.2851,64369.0
2020-02-24 12:10:00,164.23,164.41,164.21,164.27,45607.0,151.2667,151.4325,151.2482,151.3035,45607.0
2020-02-24 12:15:00,164.27,164.44,164.15,164.44,62725.0,151.3035,151.4601,151.193,151.4601,62725.0
2020-02-24 12:20:00,164.43,164.46,164.27,164.27,60281.0,151.4509,151.4785,151.3035,151.3035,60281.0
2020-02-24 12:25:00,164.28,164.52,164.25,164.28,64493.0,151.3127,151.5338,151.2851,151.3127,64493.0
2020-02-24 12:30:00,164.26,164.31,164.07,164.18,67625.0,151.2943,151.3403,151.1193,151.2206,67625.0
2020-02-24 12:35:00,164.23,164.6,164.22,164.59,84515.0,151.2667,151.6075,151.2575,151.5982,84515.0
2020-02-24 12:40:00,164.6,164.68,164.49,164.59,51308.0,151.6075,151.6811,151.5061,151.5982,51308.0
2020-02-24 12:45:00,164.59,164.62,164.41,164.45,57203.0,151.5982,151.6259,151.4325,151.4693,57203.0
2020-02-24 12:50:00,164.42,164.46,164.3,164.35,44611.0,151.4417,151.4785,151.3311,151.3772,44611.0
2020-02-24 12:55:00,164.33,164.34,164.16,164.17,52586.0,151.3588,151.368,151.2022,151.2114,52586.0
2020-02-24 13:00:00,164.16,164.16,163.83,163.86,115207.0,151.2022,151.2022,150.8982,150.9259,115207.0
2020-02-24 13:05:00,163.85,164.02,163.82,163.85,107178.0,150.9167,151.0732,150.889,150.9167,107178.0
2020-02-24 13:10:00,163.85,163.92,163.76,163.78,53291.0,150.9167,150.9811,150.8338,150.8522,53291.0
2020-02-24 13:15:00,163.78,163.79,163.59,163.77,88913.0,150.8522,150.8614,150.6772,150.843,88913.0
2020-02-24 13:20:00,163.79,164.01,163.76,163.83,118680.0,150.8614,151.064,150.8338,150.8982,118680.0
2020-02-24 13:25:00,163.83,164.28,163.77,164.27,158355.0,150.8982,151.3127,150.843,151.3035,158355.0
2020-02-24 13:30:00,164.27,164.37,164.14,164.32,70541.0,151.3035,151.3956,151.1838,151.3496,70541.0
2020-02-24 13:35:00,164.28,164.47,164.23,164.4,42040.0,151.3127,151.4877,151.2667,151.4232,42040.0
2020-02-24 13:40:00,164.39,164.39,164.21,164.33,79880.0,151.414,151.414,151.2482,151.3588,79880.0
2020-02-24 13:45:00,164.34,164.56,164.32,164.51,52758.0,151.368,151.5706,151.3496,151.5246,52758.0
2020-02-24 13:50:00,164.55,164.58,164.43,164.48,91322.0,151.5614,151.589,151.4509,151.4969,91322.0
2020-02-24 13:55:00,164.48,164.56,164.3,164.49,55146.0,151.4969,151.5706,151.3311,151.5061,55146.0
2020-02-24 14:00:00,164.5,164.64,164.37,164.41,59950.0,151.5154,151.6443,151.3956,151.4325,59950.0
2020-02-24 14:05:00,164.41,164.52,164.14,164.23,70444.0,151.4325,151.5338,151.1838,151.2667,70444.0
2020-02-24 14:10:00,164.24,164.28,164.12,164.13,58180.0,151.2759,151.3127,151.1653,151.1746,58180.0
2020-02-24 14:15:00,164.12,164.29,164.07,164.19,53667.0,151.1653,151.3219,151.1193,151.2298,53667.0
2020-02-24 14:20:00,164.2,164.5,164.19,164.5,78693.0,151.239,151.5154,151.2298,151.5154,78693.0
2020-02-24 14:25:00,164.52,164.89,164.51,164.83,63247.0,151.5338,151.8746,151.5246,151.8193,63247.0
2020-02-24 14:30:00,164.84,164.88,164.76,164.79,56643.0,151.8285,151.8654,151.7548,151.7825,56643.0
2020-02-24 14:35:00,164.78,164.97,164.7,164.96,54631.0,151.7732,151.9483,151.6996,151.939,54631.0
2020-02-24 14:40:00,164.95,164.98,164.84,164.97,61937.0,151.9298,151.9575,151.8285,151.9483,61937.0
2020-02-24 14:45:00,164.98,165.12,164.95,165.1,77357.0,151.9575,152.0864,151.9298,152.068,77357.0
2020-02-24 14:50:00,165.1,165.27,164.98,165.23,81974.0,152.068,152.2246,151.9575,152.1877,81974.0
2020-02-24 14:55:00,165.22,165.46,165.15,165.36,122422.0,152.1785,152.3996,152.114,152.3075,122422.0
2020-02-24 15:00:00,165.4,165.63,165.25,165.51,147311.0,152.3443,152.5562,152.2062,152.4456,147311.0
2020-02-24 15:05:00,165.53,165.62,165.47,165.48,75613.0,152.464,152.5469,152.4088,152.418,75613.0
2020-02-24 15:10:00,165.49,165.49,165.14,165.19,75173.0,152.4272,152.4272,152.1048,152.1509,75173.0
2020-02-24 15:15:00,165.18,165.25,165.03,165.19,94375.0,152.1417,152.2062,152.0035,152.1509,94375.0
2020-02-24 15:20:00,165.21,165.34,165.09,165.12,101804.0,152.1693,152.289,152.0588,152.0864,101804.0
2020-02-24 15:25:00,165.13,165.17,165.03,165.06,114083.0,152.0956,152.1325,152.0035,152.0311,114083.0
2020-02-24 15:30:00,165.06,165.17,164.9,165.0,103804.0,152.0311,152.1325,151.8838,151.9759,103804.0
2020-02-24 15:35:00,164.99,165.06,164.76,164.8,184701.0,151.9667,152.0311,151.7548,151.7917,184701.0
2020-02-24 15:40:00,164.8,164.85,164.61,164.66,135574.0,151.7917,151.8377,151.6167,151.6627,135574.0
2020-02-24 15:45:00,164.66,165.08,164.65,165.06,158247.0,151.6627,152.0496,151.6535,152.0311,158247.0
2020-02-24 15:50:00,165.03,165.03,164.45,164.47,129625.0,152.0035,152.0035,151.4693,151.4877,129625.0
2020-02-24 15:55:00,164.45,164.55,164.3,164.31,163969.0,151.4693,151.5614,151.3311,151.3403,163969.0
2020-02-25 09:30:00,165.04,165.39,164.67,164.67,277918.0,152.0127,152.3351,151.6719,151.6719,277918.0
2020-02-25 09:35:00,164.66,165.15,164.6,164.86,82164.0,151.6627,152.114,151.6075,151.8469,82164.0
2020-02-25 09:40:00,164.83,164.84,164.4,164.42,65068.0,151.8193,151.8285,151.4232,151.4417,65068.0
2020-02-25 09:45:00,164.46,164.47,164.01,164.26,94128.0,151.4785,151.4877,151.064,151.2943,94128.0
2020-02-25 09:50:00,164.24,164.61,164.06,164.58,49556.0,151.2759,151.6167,151.1101,151.589,49556.0
2020-02-25 09:55:00,164.54,164.61,164.36,164.48,86191.0,151.5522,151.6167,151.3864,151.4969,86191.0
2020-02-25 10:00:00,164.5,164.71,164.3,164.4,133418.0,151.5154,151.7088,151.3311,151.4232,133418.0
2020-02-25 10:05:00,164.39,164.62,164.3,164.45,49616.0,151.414,151.6259,151.3311,151.4693,49616.0
2020-02-25 10:10:00,164.43,164.46,164.1,164.2,76613.0,151.4509,151.4785,151.1469,151.239,76613.0
2020-02-25 10:15:00,164.2,164.27,163.95,163.97,67894.0,151.239,151.3035,151.0088,151.0272,67894.0
2020-02-25 10:20:00,163.95,163.96,163.46,163.46,117810.0,151.0088,151.018,150.5574,150.5574,117810.0
2020-02-25 10:25:00,163.42,163.42,162.89,163.04,172578.0,150.5206,150.5206,150.0324,150.1706,172578.0
2020-02-25 10:30:00,163.04,163.24,162.64,163.04,153718.0,150.1706,150.3548,149.8022,150.1706,153718.0
2020-02-25 10:35:00,163.0,163.22,162.77,163.09,96775.0,150.1338,150.3364,149.9219,150.2166,96775.0
2020-02-25 10:40:00,163.06,163.45,162.88,163.44,107296.0,150.189,150.5482,150.0232,150.539,107296.0
2020-02-25 10:45:00,163.41,163.53,162.84,162.86,100759.0,150.5114,150.6219,149.9864,150.0048,100759.0
2020-02-25 10:50:00,162.86,162.86,162.06,162.44,161469.0,150.0048,150.0048,149.268,149.618,161469.0
2020-02-25 10:55:00,162.46,162.77,162.32,162.77,156497.0,149.6364,149.9219,149.5074,149.9219,156497.0
2020-02-25 11:00:00,162.73,162.98,162.44,162.48,110666.0,149.8851,150.1153,149.618,149.6548,110666.0
2020-02-25 11:05:00,162.46,162.72,162.15,162.28,112336.0,149.6364,149.8759,149.3508,149.4706,112336.0
2020-02-25 11:10:00,162.22,162.56,162.17,162.36,97898.0,149.4153,149.7285,149.3693,149.5443,97898.0
2020-02-25 11:15:00,162.27,162.33,161.61,161.9,239075.0,149.4614,149.5166,148.8535,149.1206,239075.0
2020-02-25 11:20:00,161.84,162.01,161.65,161.92,107860.0,149.0653,149.2219,148.8903,149.139,107860.0
2020-02-25 11:25:00,161.88,162.34,161.84,162.24,85236.0,149.1022,149.5258,149.0653,149.4337,85236.0
2020-02-25 11:30:00,162.23,162.49,162.0,162.41,150638.0,149.4245,149.664,149.2127,149.5903,150638.0
2020-02-25 11:35:00,162.37,162.49,162.16,162.41,131513.0,149.5535,149.664,149.3601,149.5903,131513.0
2020-02-25 11:40:00,162.42,162.44,162.06,162.06,123262.0,149.5995,149.618,149.268,149.268,123262.0
2020-02-25 11:45:00,162.04,162.67,162.04,162.56,108209.0,149.2495,149.8298,149.2495,149.7285,108209.0
2020-02-25 11:50:00,162.55,162.68,162.45,162.67,38312.0,149.7193,149.839,149.6272,149.8298,38312.0
2020-02-25 11:55:00,162.69,162.72,162.46,162.56,42821.0,149.8482,149.8759,149.6364,149.7285,42821.0
2020-02-25 12:00:00,162.55,162.68,162.43,162.44,59126.0,149.7193,149.839,149.6087,149.618,59126.0
2020-02-25 12:05:00,162.48,162.51,162.34,162.48,21532.0,149.6548,149.6824,149.5258,149.6548,21532.0
2020-02-25 12:10:00,162.5,162.64,162.41,162.42,32101.0,149.6732,149.8022,149.5903,149.5995,32101.0
2020-02-25 12:15:00,162.42,162.42,162.03,162.07,40990.0,149.5995,149.5995,149.2403,149.2772,40990.0
2020-02-25 12:20:00,162.05,162.12,161.91,161.96,44166.0,149.2587,149.3232,149.1298,149.1758,44166.0
2020-02-25 12:25:00,161.96,162.04,161.83,161.94,71476.0,149.1758,149.2495,149.0561,149.1574,71476.0
2020-02-25 12:30:00,161.94,162.2,161.91,162.2,65479.0,149.1574,149.3969,149.1298,149.3969,65479.0
2020-02-25 12:35:00,162.2,162.37,162.17,162.27,39303.0,149.3969,149.5535,149.3693,149.4614,39303.0
2020-02-25 12:40:00,162.26,162.3,161.68,161.74,101923.0,149.4522,149.489,148.9179,148.9732,101923.0
2020-02-25 12:45:00,161.68,161.69,161.39,161.45,130550.0,148.9179,148.9272,148.6508,148.7061,130550.0
2020-02-25 12:50:00,161.44,161.6,161.36,161.56,38587.0,148.6969,148.8443,148.6232,148.8074,38587.0
2020-02-25 12:55:00,161.54,161.6,161.31,161.36,39721.0,148.789,148.8443,148.5772,148.6232,39721.0
2020-02-25 13:00:00,161.34,161.54,161.12,161.26,158462.0,148.6048,148.789,148.4021,148.5311,158462.0
2020-02-25 13:05:00,161.31,161.55,161.17,161.46,73548.0,148.5772,148.7982,148.4482,148.7153,73548.0
2020-02-25 13:10:00,161.47,161.67,161.35,161.41,101298.0,148.7245,148.9087,148.614,148.6693,101298.0
2020-02-25 13:15:00,161.4,161.46,160.9,161.0,163293.0,148.66,148.7153,148.1995,148.2916,163293.0
2020-02-25 13:20:00,160.99,161.13,160.99,161.05,91212.0,148.2824,148.4114,148.2824,148.3377,91212.0
2020-02-25 13:25:00,161.07,161.2,160.94,161.07,93572.0,148.3561,148.4758,148.2364,148.3561,93572.0
2020-02-25 13:30:00,161.09,161.09,160.77,160.97,143107.0,148.3745,148.3745,148.0798,148.264,143107.0
2020-02-25 13:35:00,160.97,160.97,160.73,160.74,131297.0,148.264,148.264,148.0429,148.0521,131297.0
2020-02-25 13:40:00,160.76,161.06,160.63,161.0,107036.0,148.0706,148.3469,147.9508,148.2916,107036.0
2020-02-25 13:45:00,160.99,161.06,160.81,160.81,68801.0,148.2824,148.3469,148.1166,148.1166,68801.0
2020-02-25 13:50:00,160.89,161.13,160.59,160.74,85189.0,148.1903,148.4114,147.914,148.0521,85189.0
2020-02-25 13:55:00,160.7,160.75,160.33,160.33,109735.0,148.0153,148.0614,147.6745,147.6745,109735.0
2020-02-25 14:00:00,160.36,160.42,159.95,160.23,252850.0,147.7021,147.7574,147.3245,147.5824,252850.0
2020-02-25 14:05:00,160.24,160.32,159.38,159.56,142662.0,147.5916,147.6653,146.7995,146.9653,142662.0
2020-02-25 14:10:00,159.63,160.18,159.41,160.09,165522.0,147.0298,147.5363,146.8271,147.4535,165522.0
2020-02-25 14:15:00,160.11,160.14,159.53,159.65,100180.0,147.4719,147.4995,146.9377,147.0482,100180.0
2020-02-25 14:20:00,159.63,159.91,159.47,159.48,76157.0,147.0298,147.2877,146.8824,146.8916,76157.0
2020-02-25 14:25:00,159.53,159.67,159.14,159.14,145588.0,146.9377,147.0666,146.5784,146.5784,145588.0
2020-02-25 14:30:00,159.16,159.51,158.92,159.24,383302.0,146.5969,146.9192,146.3758,146.6705,383302.0
2020-02-25 14:35:00,159.21,159.34,158.97,158.99,108048.0,146.6429,146.7627,146.4219,146.4403,108048.0
2020-02-25 14:40:00,158.97,159.7,158.92,159.69,120321.0,146.4219,147.0942,146.3758,147.085,120321.0
2020-02-25 14:45:00,159.69,159.95,159.44,159.83,152030.0,147.085,147.3245,146.8548,147.214,152030.0
2020-02-25 14:50:00,159.88,160.07,159.62,160.06,48032.0,147.26,147.435,147.0205,147.4258,48032.0
2020-02-25 14:55:00,160.08,160.21,159.88,159.94,109553.0,147.4442,147.564,147.26,147.3153,109553.0
2020-02-25 15:00:00,160.0,160.56,160.0,160.22,109687.0,147.3706,147.8864,147.3706,147.5732,109687.0
2020-02-25 15:05:00,160.2,160.68,160.17,160.29,130142.0,147.5548,147.9969,147.5271,147.6377,130142.0
2020-02-25 15:10:00,160.25,160.34,159.83,159.9,114824.0,147.6008,147.6837,147.214,147.2784,114824.0
2020-02-25 15:15:00,159.88,160.16,159.69,159.81,112484.0,147.26,147.5179,147.085,147.1956,112484.0
2020-02-25 15:20:00,159.87,159.94,159.16,159.38,125716.0,147.2508,147.3153,146.5969,146.7995,125716.0
2020-02-25 15:25:00,159.4,159.72,159.28,159.52,110804.0,146.8179,147.1127,146.7074,146.9284,110804.0
2020-02-25 15:30:00,159.47,159.47,158.8,159.08,202880.0,146.8824,146.8824,146.2653,146.5232,202880.0
2020-02-25 15:35:00,159.06,159.11,158.77,158.88,129995.0,146.5048,146.5508,146.2376,146.339,129995.0
2020-02-25 15:40:00,158.87,159.51,158.86,159.32,109038.0,146.3297,146.9192,146.3205,146.7442,109038.0
2020-02-25 15:45:00,159.34,159.92,159.34,159.44,116470.0,146.7627,147.2969,146.7627,146.8548,116470.0
2020-02-25 15:50:00,159.44,159.48,159.07,159.21,221045.0,146.8548,146.8916,146.514,146.6429,221045.0
2020-02-25 15:55:00,159.21,159.48,159.02,159.28,180239.0,146.6429,146.8916,146.4679,146.7074,180239.0
2020-02-26 09:30:00,160.01,160.39,159.95,160.19,334526.0,147.3798,147.7298,147.3245,147.5456,334526.0
2020-02-26 09:35:00,160.15,160.86,160.12,160.85,152180.0,147.5087,148.1627,147.4811,148.1535,152180.0
2020-02-26 09:40:00,160.85,161.6,160.8,161.36,162424.0,148.1535,148.8443,148.1074,148.6232,162424.0
2020-02-26 09:45:00,161.4,161.41,160.82,160.92,146333.0,148.66,148.6693,148.1258,148.2179,146333.0
2020-02-26 09:50:00,160.88,160.98,160.54,160.85,108508.0,148.1811,148.2732,147.8679,148.1535,108508.0
2020-02-26 09:55:00,160.85,160.88,160.41,160.56,109791.0,148.1535,148.1811,147.7482,147.8864,109791.0
2020-02-26 10:00:00,160.54,160.68,160.27,160.37,150426.0,147.8679,147.9969,147.6192,147.7113,150426.0
2020-02-26 10:05:00,160.34,160.5,160.11,160.49,103179.0,147.6837,147.8311,147.4719,147.8219,103179.0
2020-02-26 10:10:00,160.49,160.85,160.15,160.85,157222.0,147.8219,148.1535,147.5087,148.1535,157222.0
2020-02-26 10:15:00,160.81,161.07,160.8,161.01,79166.0,148.1166,148.3561,148.1074,148.3008,79166.0
2020-02-26 10:20:00,161.09,161.16,160.75,160.98,86804.0,148.3745,148.439,148.0614,148.2732,86804.0
2020-02-26 10:25:00,161.05,161.28,160.91,160.92,94145.0,148.3377,148.5495,148.2087,148.2179,94145.0
2020-02-26 10:30:00,160.94,161.36,160.94,161.3,111063.0,148.2364,148.6232,148.2364,148.5679,111063.0
2020-02-26 10:35:00,161.35,161.44,161.1,161.16,86892.0,148.614,148.6969,148.3837,148.439,86892.0
2020-02-26 10:40:00,161.19,161.63,161.15,161.62,108182.0,148.4666,148.8719,148.4298,148.8627,108182.0
2020-02-26 10:45:00,161.55,161.69,161.45,161.6,88300.0,148.7982,148.9272,148.7061,148.8443,88300.0
2020-02-26 10:50:00,161.65,161.81,161.48,161.52,105660.0,148.8903,149.0377,148.7337,148.7706,105660.0
2020-02-26 10:55:00,161.52,161.62,161.36,161.37,52376.0,148.7706,148.8627,148.6232,148.6324,52376.0
2020-02-26 11:00:00,161.37,161.44,161.13,161.33,173025.0,148.6324,148.6969,148.4114,148.5956,173025.0
2020-02-26 11:05:00,161.3,161.33,161.06,161.06,54444.0,148.5679,148.5956,148.3469,148.3469,54444.0
2020-02-26 11:10:00,161.06,161.08,160.83,160.99,116389.0,148.3469,148.3653,148.135,148.2824,116389.0
2020-02-26 11:15:00,160.98,161.37,160.96,161.37,113586.0,148.2732,148.6324,148.2548,148.6324,113586.0
2020-02-26 11:20:00,161.37,161.59,161.34,161.57,65453.0,148.6324,148.835,148.6048,148.8166,65453.0
2020-02-26 11:25:00,161.59,161.66,161.52,161.55,84333.0,148.835,148.8995,148.7706,148.7982,84333.0
2020-02-26 11:30:00,161.53,161.55,161.19,161.36,77055.0,148.7798,148.7982,148.4666,148.6232,77055.0
2020-02-26 11:35:00,161.35,161.48,161.03,161.4,53467.0,148.614,148.7337,148.3193,148.66,53467.0
2020-02-26 11:40:00,161.43,161.49,161.12,161.12,59041.0,148.6877,148.7429,148.4021,148.4021,59041.0
2020-02-26 11:45:00,161.12,161.13,160.84,160.84,72108.0,148.4021,148.4114,148.1442,148.1442,72108.0
2020-02-26 11:50:00,160.87,160.89,160.46,160.5,41965.0,148.1719,148.1903,147.7942,147.8311,41965.0
2020-02-26 11:55:00,160.45,160.61,160.35,160.44,64304.0,147.785,147.9324,147.6929,147.7758,64304.0
2020-02-26 12:00:00,160.48,160.57,159.92,159.92,182812.0,147.8127,147.8956,147.2969,147.2969,182812.0
2020-02-26 12:05:00,159.92,159.96,159.39,159.58,107961.0,147.2969,147.3337,146.8087,146.9837,107961.0
2020-02-26 12:10:00,159.55,159.68,159.35,159.42,82420.0,146.9561,147.0758,146.7719,146.8363,82420.0
2020-02-26 12:15:00,159.51,159.51,159.08,159.48,130095.0,146.9192,146.9192,146.5232,146.8916,130095.0
2020-02-26 12:20:00,159.52,159.81,159.43,159.72,120533.0,146.9284,147.1956,146.8455,147.1127,120533.0
2020-02-26 12:25:00,159.72,159.76,159.51,159.73,78416.0,147.1127,147.1495,146.9192,147.1219,78416.0
2020-02-26 12:30:00,159.75,160.22,159.75,160.15,77254.0,147.1403,147.5732,147.1403,147.5087,77254.0
2020-02-26 12:35:00,160.18,160.28,159.92,159.95,82482.0,147.5363,147.6285,147.2969,147.3245,82482.0
2020-02-26 12:40:00,159.94,160.01,159.72,159.73,49081.0,147.3153,147.3798,147.1127,147.1219,49081.0
2020-02-26 12:45:00,159.75,160.17,159.75,159.98,65495.0,147.1403,147.5271,147.1403,147.3521,65495.0
2020-02-26 12:50:00,159.99,160.16,159.73,159.74,69935.0,147.3613,147.5179,147.1219,147.1311,69935.0
2020-02-26 12:55:00,159.75,159.98,159.58,159.85,82061.0,147.1403,147.3521,146.9837,147.2324,82061.0
2020-02-26 13:00:00,159.87,160.06,159.81,159.92,29474.0,147.2508,147.4258,147.1956,147.2969,29474.0
2020-02-26 13:05:00,159.95,160.01,159.53,159.53,74413.0,147.3245,147.3798,146.9377,146.9377,74413.0
2020-02-26 13:10:00,159.58,159.66,159.46,159.53,44820.0,146.9837,147.0574,146.8732,146.9377,44820.0
2020-02-26 13:15:00,159.55,159.77,159.4,159.49,46576.0,146.9561,147.1587,146.8179,146.9008,46576.0
2020-02-26 13:20:00,159.56,159.67,159.42,159.5,44459.0,146.9653,147.0666,146.8363,146.91,44459.0
2020-02-26 13:25:00,159.51,159.86,159.47,159.72,37968.0,146.9192,147.2416,146.8824,147.1127,37968.0
2020-02-26 13:30:00,159.65,159.73,158.87,158.9,113772.0,147.0482,147.1219,146.3297,146.3574,113772.0
2020-02-26 13:35:00,158.92,159.0,158.29,158.33,167228.0,146.3758,146.4495,145.7955,145.8324,167228.0
2020-02-26 13:40:00,158.3,158.41,158.02,158.02,139472.0,145.8047,145.9061,145.5468,145.5468,139472.0
2020-02-26 13:45:00,158.02,159.18,158.0,158.85,230079.0,145.5468,146.6153,145.5284,146.3113,230079.0
2020-02-26 13:50:00,158.84,158.94,158.63,158.65,151496.0,146.3021,146.3942,146.1087,146.1271,151496.0
2020-02-26 13:55:00,158.67,158.7,158.09,158.19,114396.0,146.1455,146.1732,145.6113,145.7034,114396.0
2020-02-26 14:00:00,158.15,158.76,158.0,158.32,139065.0,145.6666,146.2284,145.5284,145.8232,139065.0
2020-02-26 14:05:00,158.34,158.8,158.34,158.45,63335.0,145.8416,146.2653,145.8416,145.9429,63335.0
2020-02-26 14:10:00,158.5,159.01,158.31,158.97,55722.0,145.989,146.4587,145.814,146.4219,55722.0
2020-02-26 14:15:00,158.99,159.0,158.5,158.53,42409.0,146.4403,146.4495,145.989,146.0166,42409.0
2020-02-26 14:20:00,158.55,158.87,158.48,158.86,50682.0,146.035,146.3297,145.9705,146.3205,50682.0
2020-02-26 14:25:00,158.87,159.16,158.7,158.72,40677.0,146.3297,146.5969,146.1732,146.1916,40677.0
2020-02-26 14:30:00,158.72,158.98,158.44,158.6,75343.0,146.1916,146.4311,145.9337,146.0811,75343.0
2020-02-26 14:35:00,158.6,159.13,158.56,158.83,57410.0,146.0811,146.5692,146.0442,146.2929,57410.0
2020-02-26 14:40:00,158.87,158.89,158.37,158.46,52585.0,146.3297,146.3482,145.8692,145.9521,52585.0
2020-02-26 14:45:00,158.54,158.85,158.35,158.62,35436.0,146.0258,146.3113,145.8508,146.0995,35436.0
2020-02-26 14:50:00,158.63,158.64,158.3,158.56,44978.0,146.1087,146.1179,145.8047,146.0442,44978.0
2020-02-26 14:55:00,158.52,158.78,158.23,158.27,89459.0,146.0074,146.2469,145.7403,145.7771,89459.0
2020-02-26 15:00:00,158.29,158.78,158.29,158.52,81654.0,145.7955,146.2469,145.7955,146.0074,81654.0
2020-02-26 15:05:00,158.59,158.67,158.32,158.67,65415.0,146.0719,146.1455,145.8232,146.1455,65415.0
2020-02-26 15:10:00,158.68,159.0,158.56,158.84,44761.0,146.1547,146.4495,146.0442,146.3021,44761.0
2020-02-26 15:15:00,158.81,159.3,158.8,159.13,105993.0,146.2745,146.7258,146.2653,146.5692,105993.0
2020-02-26 15:20:00,159.14,159.18,158.69,158.74,46222.0,146.5784,146.6153,146.164,146.21,46222.0
2020-02-26 15:25:00,158.76,158.83,158.44,158.66,35069.0,146.2284,146.2929,145.9337,146.1363,35069.0
2020-02-26 15:30:00,158.68,158.85,158.42,158.47,74389.0,146.1547,146.3113,145.9153,145.9613,74389.0
2020-02-26 15:35:00,158.51,158.87,158.49,158.84,78562.0,145.9982,146.3297,145.9797,146.3021,78562.0
2020-02-26 15:40:00,158.85,158.88,158.55,158.79,87502.0,146.3113,146.339,146.035,146.2561,87502.0
2020-02-26 15:45:00,158.81,158.81,158.58,158.63,112014.0,146.2745,146.2745,146.0626,146.1087,112014.0
2020-02-26 15:50:00,158.65,158.86,158.52,158.62,135303.0,146.1271,146.3205,146.0074,146.0995,135303.0
2020-02-26 15:55:00,158.61,158.67,158.34,158.39,164927.0,146.0903,146.1455,145.8416,145.8876,164927.0
2020-02-27 09:30:00,155.04,155.24,154.55,154.7,740854.0,142.8021,142.9863,142.3507,142.4889,740854.0
2020-02-27 09:35:00,154.68,155.74,154.64,155.68,177629.0,142.4705,143.4468,142.4336,143.3915,177629.0
2020-02-27 09:40:00,155.66,155.68,154.9,154.92,146034.0,143.3731,143.3915,142.6731,142.6915,146034.0
2020-02-27 09:45:00,154.89,154.9,154.04,154.44,274762.0,142.6639,142.6731,141.881,142.2494,274762.0
2020-02-27 09:50:00,154.47,155.17,154.34,155.06,245035.0,142.2771,142.9218,142.1573,142.8205,245035.0
2020-02-27 09:55:00,155.06,155.44,154.83,154.99,144608.0,142.8205,143.1705,142.6086,142.756,144608.0
2020-02-27 10:00:00,154.95,155.33,154.37,154.41,196417.0,142.7192,143.0692,142.185,142.2218,196417.0
2020-02-27 10:05:00,154.48,154.85,154.34,154.52,187957.0,142.2863,142.6271,142.1573,142.3231,187957.0
2020-02-27 10:10:00,154.47,154.78,154.33,154.69,198252.0,142.2771,142.5626,142.1481,142.4797,198252.0
2020-02-27 10:15:00,154.6,154.66,154.22,154.35,174299.0,142.3968,142.4521,142.0468,142.1665,174299.0
2020-02-27 10:20:00,154.36,154.38,153.79,153.96,400852.0,142.1757,142.1942,141.6507,141.8073,400852.0
2020-02-27 10:25:00,153.91,153.95,153.41,153.64,254065.0,141.7613,141.7981,141.3007,141.5126,254065.0
2020-02-27 10:30:00,153.63,153.63,152.76,152.79,286464.0,141.5034,141.5034,140.702,140.7297,286464.0
2020-02-27 10:35:00,152.79,153.73,152.68,153.73,202033.0,140.7297,141.5955,140.6284,141.5955,202033.0
2020-02-27 10:40:00,153.7,153.84,153.4,153.42,146003.0,141.5678,141.6968,141.2915,141.3099,146003.0
2020-02-27 10:45:00,153.4,154.43,153.4,154.41,311397.0,141.2915,142.2402,141.2915,142.2218,311397.0
2020-02-27 10:50:00,154.42,154.8,154.27,154.42,181020.0,142.231,142.581,142.0928,142.231,181020.0
2020-02-27 10:55:00,154.43,155.17,154.21,155.17,165731.0,142.2402,142.9218,142.0376,142.9218,165731.0
2020-02-27 11:00:00,155.19,155.64,155.08,155.36,191211.0,142.9402,143.3547,142.8389,143.0968,191211.0
2020-02-27 11:05:00,155.37,155.93,155.22,155.93,158719.0,143.106,143.6218,142.9679,143.6218,158719.0
2020-02-27 11:10:00,155.91,155.93,155.29,155.62,165959.0,143.6034,143.6218,143.0323,143.3363,165959.0
2020-02-27 11:15:00,155.63,156.01,155.51,156.0,144541.0,143.3455,143.6955,143.235,143.6863,144541.0
2020-02-27 11:20:00,156.0,156.0,155.39,155.45,136809.0,143.6863,143.6863,143.1244,143.1797,136809.0
2020-02-27 11:25:00,155.44,155.52,155.1,155.13,94246.0,143.1705,143.2442,142.8573,142.885,94246.0
2020-02-27 11:30:00,155.11,155.49,155.02,155.06,144534.0,142.8665,143.2165,142.7836,142.8205,144534.0
2020-02-27 11:35:00,155.08,155.31,154.64,154.86,160761.0,142.8389,143.0508,142.4336,142.6363,160761.0
2020-02-27 11:40:00,154.82,155.17,154.77,154.85,131264.0,142.5994,142.9218,142.5534,142.6271,131264.0
2020-02-27 11:45:00,154.77,155.29,154.45,155.13,161598.0,142.5534,143.0323,142.2586,142.885,161598.0
2020-02-27 11:50:00,155.1,155.48,155.0,155.44,127460.0,142.8573,143.2073,142.7652,143.1705,127460.0
2020-02-27 11:55:00,155.46,155.99,155.26,155.89,195895.0,143.1889,143.6771,143.0047,143.585,195895.0
2020-02-27 12:00:00,155.89,156.17,155.66,155.92,239431.0,143.585,143.8429,143.3731,143.6126,239431.0
2020-02-27 12:05:00,155.89,156.43,155.78,156.35,91017.0,143.585,144.0823,143.4837,144.0087,91017.0
2020-02-27 12:10:00,156.38,156.86,156.35,156.86,114198.0,144.0363,144.4784,144.0087,144.4784,114198.0
2020-02-27 12:15:00,156.85,156.95,156.45,156.9,108444.0,144.4692,144.5613,144.1008,144.5152,108444.0
2020-02-27 12:20:00,156.86,156.87,155.82,156.04,143451.0,144.4784,144.4876,143.5205,143.7231,143451.0
2020-02-27 12:25:00,156.11,156.62,156.11,156.6,61589.0,143.7876,144.2574,143.7876,144.2389,61589.0
2020-02-27 12:30:00,156.55,157.11,156.5,156.94,111950.0,144.1929,144.7087,144.1468,144.5521,111950.0
2020-02-27 12:35:00,156.93,157.53,156.92,157.5,84367.0,144.5429,145.0955,144.5337,145.0679,84367.0
2020-02-27 12:40:00,157.48,157.48,157.08,157.09,117601.0,145.0495,145.0495,144.681,144.6903,117601.0
2020-02-27 12:45:00,157.1,157.38,156.92,157.37,106533.0,144.6995,144.9574,144.5337,144.9482,106533.0
2020-02-27 12:50:00,157.35,157.45,157.06,157.3,88590.0,144.9297,145.0218,144.6626,144.8837,88590.0
2020-02-27 12:55:00,157.22,157.29,156.63,156.66,96798.0,144.81,144.8745,144.2666,144.2942,96798.0
2020-02-27 13:00:00,156.6,157.1,156.4,157.04,110370.0,144.2389,144.6995,144.0547,144.6442,110370.0
2020-02-27 13:05:00,157.02,157.11,156.75,157.06,80533.0,144.6258,144.7087,144.3771,144.6626,80533.0
2020-02-27 13:10:00,157.06,157.34,157.04,157.3,61313.0,144.6626,144.9205,144.6442,144.8837,61313.0
2020-02-27 13:15:00,157.27,157.31,156.65,156.77,38656.0,144.856,144.8929,144.285,144.3955,38656.0
2020-02-27 13:20:00,156.73,156.9,156.45,156.55,90411.0,144.3587,144.5152,144.1008,144.1929,90411.0
2020-02-27 13:25:00,156.58,156.85,156.18,156.18,73325.0,144.2205,144.4692,143.8521,143.8521,73325.0
2020-02-27 13:30:00,156.17,156.42,156.02,156.09,52884.0,143.8429,144.0731,143.7047,143.7692,52884.0
2020-02-27 13:35:00,156.02,156.11,155.49,155.67,101362.0,143.7047,143.7876,143.2165,143.3823,101362.0
2020-02-27 13:40:00,155.69,155.83,154.59,154.82,120682.0,143.4008,143.5297,142.3876,142.5994,120682.0
2020-02-27 13:45:00,154.92,155.49,154.84,155.34,81589.0,142.6915,143.2165,142.6179,143.0784,81589.0
2020-02-27 13:50:00,155.36,155.93,154.97,155.83,92425.0,143.0968,143.6218,142.7376,143.5297,92425.0
2020-02-27 13:55:00,155.83,155.92,154.76,154.93,145933.0,143.5297,143.6126,142.5442,142.7008,145933.0
2020-02-27 14:00:00,154.87,155.11,154.61,154.86,108522.0,142.6455,142.8665,142.406,142.6363,108522.0
2020-02-27 14:05:00,154.84,154.99,154.34,154.43,98471.0,142.6179,142.756,142.1573,142.2402,98471.0
2020-02-27 14:10:00,154.38,154.8,154.27,154.75,111606.0,142.1942,142.581,142.0928,142.535,111606.0
2020-02-27 14:15:00,154.77,154.97,154.22,154.23,102479.0,142.5534,142.7376,142.0468,142.056,102479.0
2020-02-27 14:20:00,154.23,154.86,154.23,154.83,187523.0,142.056,142.6363,142.056,142.6086,187523.0
2020-02-27 14:25:00,154.84,155.26,154.72,155.18,108516.0,142.6179,143.0047,142.5073,142.931,108516.0
2020-02-27 14:30:00,155.14,155.14,154.6,154.81,40597.0,142.8942,142.8942,142.3968,142.5902,40597.0
2020-02-27 14:35:00,154.77,155.09,154.72,154.82,53192.0,142.5534,142.8481,142.5073,142.5994,53192.0
2020-02-27 14:40:00,154.84,155.05,154.65,154.98,85688.0,142.6179,142.8113,142.4429,142.7468,85688.0
2020-02-27 14:45:00,154.96,154.97,154.5,154.76,144901.0,142.7284,142.7376,142.3047,142.5442,144901.0
2020-02-27 14:50:00,154.8,154.89,154.58,154.63,101234.0,142.581,142.6639,142.3784,142.4244,101234.0
2020-02-27 14:55:00,154.64,154.64,154.21,154.26,91747.0,142.4336,142.4336,142.0376,142.0836,91747.0
2020-02-27 15:00:00,154.28,154.32,153.8,154.1,144187.0,142.1021,142.1389,141.6599,141.9363,144187.0
2020-02-27 15:05:00,154.1,154.65,153.94,154.58,113561.0,141.9363,142.4429,141.7889,142.3784,113561.0
2020-02-27 15:10:00,154.61,154.82,154.46,154.5,106190.0,142.406,142.5994,142.2678,142.3047,106190.0
2020-02-27 15:15:00,154.5,154.6,154.16,154.18,53886.0,142.3047,142.3968,141.9915,142.01,53886.0
2020-02-27 15:20:00,154.23,154.35,154.04,154.09,114460.0,142.056,142.1665,141.881,141.9271,114460.0
2020-02-27 15:25:00,154.1,154.3,153.85,153.85,184380.0,141.9363,142.1205,141.706,141.706,184380.0
2020-02-27 15:30:00,153.82,153.97,153.55,153.87,172350.0,141.6784,141.8165,141.4297,141.7244,172350.0
2020-02-27 15:35:00,153.85,153.85,153.37,153.39,143524.0,141.706,141.706,141.2639,141.2823,143524.0
2020-02-27 15:40:00,153.4,153.47,153.08,153.09,230051.0,141.2915,141.356,140.9968,141.006,230051.0
2020-02-27 15:45:00,153.09,153.53,153.05,153.29,764450.0,141.006,141.4113,140.9691,141.1902,764450.0
2020-02-27 15:50:00,153.29,153.36,152.3,152.35,324383.0,141.1902,141.2547,140.2783,140.3244,324383.0
2020-02-27 15:55:00,152.34,152.45,151.4,151.42,525819.0,140.3152,140.4165,139.4494,139.4678,525819.0
2020-02-28 09:30:00,146.42,148.41,146.0,148.29,1306519.0,134.8625,136.6954,134.4756,136.5849,1306519.0
2020-02-28 09:35:00,148.21,149.08,148.16,148.66,246795.0,136.5112,137.3125,136.4651,136.9257,246795.0
2020-02-28 09:40:00,148.66,149.0,147.88,147.89,344013.0,136.9257,137.2388,136.2072,136.2164,344013.0
2020-02-28 09:45:00,147.86,148.15,147.26,147.52,366774.0,136.1888,136.4559,135.6362,135.8757,366774.0
2020-02-28 09:50:00,147.5,147.75,146.66,146.87,239167.0,135.8572,136.0875,135.0835,135.277,239167.0
2020-02-28 09:55:00,146.8,146.8,145.91,146.31,419966.0,135.2125,135.2125,134.3927,134.7612,419966.0
2020-02-28 10:00:00,146.29,146.38,145.3,145.35,427031.0,134.7427,134.8256,133.8309,133.8769,427031.0
2020-02-28 10:05:00,145.39,146.6,145.36,146.27,332166.0,133.9138,135.0283,133.8861,134.7243,332166.0
2020-02-28 10:10:00,146.24,146.42,145.75,146.04,375443.0,134.6967,134.8625,134.2454,134.5125,375443.0
2020-02-28 10:15:00,146.05,147.29,145.84,146.89,301449.0,134.5217,135.6638,134.3283,135.2954,301449.0
2020-02-28 10:20:00,146.92,147.11,146.38,146.51,393941.0,135.323,135.498,134.8256,134.9454,393941.0
2020-02-28 10:25:00,146.56,147.11,145.79,145.83,363308.0,134.9914,135.498,134.2822,134.319,363308.0
2020-02-28 10:30:00,145.8,146.65,145.73,146.58,294262.0,134.2914,135.0743,134.2269,135.0098,294262.0
2020-02-28 10:35:00,146.68,146.98,146.2,146.44,208908.0,135.102,135.3783,134.6598,134.8809,208908.0
2020-02-28 10:40:00,146.49,146.7,146.15,146.21,205111.0,134.927,135.1204,134.6138,134.6691,205111.0
2020-02-28 10:45:00,146.31,146.73,146.13,146.32,210351.0,134.7612,135.148,134.5954,134.7704,210351.0
2020-02-28 10:50:00,146.31,147.81,146.25,147.77,198249.0,134.7612,136.1428,134.7059,136.1059,198249.0
2020-02-28 10:55:00,147.84,147.85,147.15,147.54,177463.0,136.1704,136.1796,135.5349,135.8941,177463.0
2020-02-28 11:00:00,147.54,147.67,146.68,147.11,272767.0,135.8941,136.0138,135.102,135.498,272767.0
2020-02-28 11:05:00,147.1,147.1,146.36,146.49,387229.0,135.4888,135.4888,134.8072,134.927,387229.0
2020-02-28 11:10:00,146.55,147.38,146.54,147.16,231639.0,134.9822,135.7467,134.973,135.5441,231639.0
2020-02-28 11:15:00,147.14,147.88,147.03,147.87,309511.0,135.5256,136.2072,135.4243,136.198,309511.0
2020-02-28 11:20:00,147.82,148.08,147.51,147.99,296311.0,136.152,136.3914,135.8664,136.3086,296311.0
2020-02-28 11:25:00,147.98,148.3,147.55,148.3,193137.0,136.2993,136.5941,135.9033,136.5941,193137.0
2020-02-28 11:30:00,148.29,148.8,148.13,148.46,262206.0,136.5849,137.0546,136.4375,136.7415,262206.0
2020-02-28 11:35:00,148.46,149.33,148.3,149.28,213436.0,136.7415,137.5428,136.5941,137.4967,213436.0
2020-02-28 11:40:00,149.27,150.59,149.16,150.1,249478.0,137.4875,138.7033,137.3862,138.252,249478.0
2020-02-28 11:45:00,150.06,150.06,148.84,149.11,211110.0,138.2152,138.2152,137.0915,137.3401,211110.0
2020-02-28 11:50:00,149.22,149.46,148.26,148.43,199017.0,137.4415,137.6625,136.5572,136.7138,199017.0
2020-02-28 11:55:00,148.38,148.74,147.97,148.56,2760098.0,136.6678,136.9994,136.2901,136.8336,2760098.0
2020-02-28 12:00:00,148.51,148.57,147.67,148.16,142445.0,136.7875,136.8428,136.0138,136.4651,142445.0
2020-02-28 12:05:00,148.15,148.73,148.14,148.31,128867.0,136.4559,136.9901,136.4467,136.6033,128867.0
2020-02-28 12:10:00,148.39,148.52,148.16,148.2,138364.0,136.677,136.7967,136.4651,136.502,138364.0
2020-02-28 12:15:00,148.19,148.48,147.85,148.42,115197.0,136.4928,136.7599,136.1796,136.7046,115197.0
2020-02-28 12:20:00,148.44,148.88,148.43,148.43,148829.0,136.723,137.1283,136.7138,136.7138,148829.0
2020-02-28 12:25:00,148.38,149.15,148.25,149.11,115626.0,136.6678,137.377,136.548,137.3401,115626.0
2020-02-28 12:30:00,149.14,149.63,149.12,149.36,144693.0,137.3678,137.8191,137.3494,137.5704,144693.0
2020-02-28 12:35:00,149.39,149.9,149.02,149.37,116143.0,137.598,138.0678,137.2573,137.5796,116143.0
2020-02-28 12:40:00,149.35,149.84,149.1,149.24,97612.0,137.5612,138.0125,137.3309,137.4599,97612.0
2020-02-28 12:45:00,149.24,149.32,148.51,148.9,167564.0,137.4599,137.5336,136.7875,137.1467,167564.0
2020-02-28 12:50:00,148.84,149.47,148.75,149.44,234640.0,137.0915,137.6717,137.0086,137.6441,234640.0
2020-02-28 12:55:00,149.47,149.99,149.26,149.89,93445.0,137.6717,138.1507,137.4783,138.0586,93445.0
2020-02-28 13:00:00,149.9,150.15,149.37,149.37,158964.0,138.0678,138.2981,137.5796,137.5796,158964.0
2020-02-28 13:05:00,149.36,150.1,149.36,149.88,73918.0,137.5704,138.252,137.5704,138.0494,73918.0
2020-02-28 13:10:00,149.9,149.9,148.9,148.91,103853.0,138.0678,138.0678,137.1467,137.1559,103853.0
2020-02-28 13:15:00,148.92,149.84,148.78,149.48,87409.0,137.1651,138.0125,137.0362,137.6809,87409.0
2020-02-28 13:20:00,149.44,149.58,149.08,149.26,102723.0,137.6441,137.773,137.3125,137.4783,102723.0
2020-02-28 13:25:00,149.28,149.59,148.95,148.96,89618.0,137.4967,137.7823,137.1928,137.202,89618.0
2020-02-28 13:30:00,148.95,148.95,148.13,148.16,100050.0,137.1928,137.1928,136.4375,136.4651,100050.0
2020-02-28 13:35:00,148.13,148.33,147.85,148.06,158897.0,136.4375,136.6217,136.1796,136.373,158897.0
2020-02-28 13:40:00,148.06,148.07,147.5,147.52,110466.0,136.373,136.3822,135.8572,135.8757,110466.0
2020-02-28 13:45:00,147.47,147.78,147.1,147.67,122977.0,135.8296,136.1151,135.4888,136.0138,122977.0
2020-02-28 13:50:00,147.66,147.73,147.23,147.43,90790.0,136.0046,136.0691,135.6085,135.7928,90790.0
2020-02-28 13:55:00,147.43,147.81,147.21,147.71,92578.0,135.7928,136.1428,135.5901,136.0507,92578.0
2020-02-28 14:00:00,147.66,147.72,146.85,146.85,170950.0,136.0046,136.0599,135.2585,135.2585,170950.0
2020-02-28 14:05:00,146.87,147.06,146.66,146.77,99751.0,135.277,135.452,135.0835,135.1849,99751.0
2020-02-28 14:10:00,146.79,147.43,146.76,147.22,162083.0,135.2033,135.7928,135.1756,135.5993,162083.0
2020-02-28 14:15:00,147.2,147.61,147.07,147.52,158177.0,135.5809,135.9585,135.4612,135.8757,158177.0
2020-02-28 14:20:00,147.47,148.13,147.21,147.6,167962.0,135.8296,136.4375,135.5901,135.9493,167962.0
2020-02-28 14:25:00,147.69,147.78,147.28,147.69,90019.0,136.0322,136.1151,135.6546,136.0322,90019.0
2020-02-28 14:30:00,147.69,148.91,147.54,148.39,201983.0,136.0322,137.1559,135.8941,136.677,201983.0
2020-02-28 14:35:00,148.37,148.52,147.81,148.06,256759.0,136.6586,136.7967,136.1428,136.373,256759.0
2020-02-28 14:40:00,148.07,149.6,148.01,149.5,137254.0,136.3822,137.7915,136.327,137.6994,137254.0
2020-02-28 14:45:00,149.49,149.67,148.68,149.01,269241.0,137.6902,137.8559,136.9441,137.248,269241.0
2020-02-28 14:50:00,149.04,149.36,148.6,148.81,110314.0,137.2757,137.5704,136.8704,137.0638,110314.0
2020-02-28 14:55:00,148.8,148.82,148.1,148.4,106739.0,137.0546,137.073,136.4099,136.6862,106739.0
2020-02-28 15:00:00,148.41,148.62,147.67,147.67,107076.0,136.6954,136.8888,136.0138,136.0138,107076.0
2020-02-28 15:05:00,147.69,148.02,147.35,147.66,187628.0,136.0322,136.3362,135.7191,136.0046,187628.0
2020-02-28 15:10:00,147.64,148.05,147.49,147.91,141221.0,135.9862,136.3638,135.848,136.2349,141221.0
2020-02-28 15:15:00,147.9,148.89,147.78,148.59,254341.0,136.2257,137.1375,136.1151,136.8612,254341.0
2020-02-28 15:20:00,148.57,148.67,147.8,147.89,251990.0,136.8428,136.9349,136.1335,136.2164,251990.0
2020-02-28 15:25:00,147.92,148.2,147.02,147.04,138816.0,136.2441,136.502,135.4151,135.4335,138816.0
2020-02-28 15:30:00,147.02,147.89,147.0,147.44,202868.0,135.4151,136.2164,135.3967,135.802,202868.0
2020-02-28 15:35:00,147.44,147.53,147.2,147.43,405149.0,135.802,135.8849,135.5809,135.7928,405149.0
2020-02-28 15:40:00,147.42,147.57,146.65,146.7,234424.0,135.7835,135.9217,135.0743,135.1204,234424.0
2020-02-28 15:45:00,146.7,148.0,146.69,147.93,435541.0,135.1204,136.3178,135.1112,136.2533,435541.0
2020-02-28 15:50:00,147.87,148.55,147.57,148.52,231144.0,136.198,136.8243,135.9217,136.7967,231144.0
2020-02-28 15:55:00,148.56,150.44,148.48,150.44,821220.0,136.8336,138.5652,136.7599,138.5652,821220.0
2020-03-02 09:30:00,151.41,152.0,150.9,151.18,688333.0,139.4586,140.002,138.9889,139.2468,688333.0
2020-03-02 09:35:00,151.08,151.1,150.33,150.39,159578.0,139.1546,139.1731,138.4638,138.5191,159578.0
2020-03-02 09:40:00,150.4,151.15,150.36,151.06,165133.0,138.5283,139.2191,138.4915,139.1362,165133.0
2020-03-02 09:45:00,150.99,151.71,150.92,151.12,133069.0,139.0718,139.7349,139.0073,139.1915,133069.0
2020-03-02 09:50:00,151.14,151.32,150.68,151.16,106557.0,139.2099,139.3757,138.7862,139.2283,106557.0
2020-03-02 09:55:00,151.2,151.25,150.5,150.63,137682.0,139.2652,139.3112,138.6204,138.7402,137682.0
2020-03-02 10:00:00,150.61,150.87,150.23,150.5,182475.0,138.7217,138.9612,138.3717,138.6204,182475.0
2020-03-02 10:05:00,150.46,150.51,149.58,149.75,167779.0,138.5836,138.6296,137.773,137.9296,167779.0
2020-03-02 10:10:00,149.74,150.71,149.73,150.71,95868.0,137.9204,138.8139,137.9112,138.8139,95868.0
2020-03-02 10:15:00,150.74,150.78,150.07,150.43,206760.0,138.8415,138.8783,138.2244,138.556,206760.0
2020-03-02 10:20:00,150.36,150.4,149.72,149.91,112006.0,138.4915,138.5283,137.902,138.077,112006.0
2020-03-02 10:25:00,149.96,150.6,149.86,150.52,114074.0,138.1231,138.7125,138.0309,138.6388,114074.0
2020-03-02 10:30:00,150.5,150.68,149.94,150.26,145060.0,138.6204,138.7862,138.1046,138.3994,145060.0
2020-03-02 10:35:00,150.24,151.19,150.22,151.08,152812.0,138.381,139.256,138.3625,139.1546,152812.0
2020-03-02 10:40:00,151.15,151.48,150.94,151.41,120473.0,139.2191,139.5231,139.0257,139.4586,120473.0
2020-03-02 10:45:00,151.36,151.94,151.34,151.93,299659.0,139.4125,139.9468,139.3941,139.9376,299659.0
2020-03-02 10:50:00,151.91,152.37,151.87,152.17,173097.0,139.9191,140.3428,139.8823,140.1586,173097.0
2020-03-02 10:55:00,152.24,152.38,151.59,151.63,132687.0,140.2231,140.352,139.6244,139.6612,132687.0
2020-03-02 11:00:00,151.62,152.08,151.55,151.92,153461.0,139.652,140.0757,139.5875,139.9283,153461.0
2020-03-02 11:05:00,151.9,152.0,151.47,151.71,90298.0,139.9099,140.002,139.5139,139.7349,90298.0
2020-03-02 11:10:00,151.73,152.93,151.66,152.88,138050.0,139.7533,140.8586,139.6889,140.8126,138050.0
2020-03-02 11:15:00,152.9,153.1,152.57,152.64,147328.0,140.831,141.0152,140.527,140.5915,147328.0
2020-03-02 11:20:00,152.66,153.2,152.66,152.92,96032.0,140.6099,141.1073,140.6099,140.8494,96032.0
2020-03-02 11:25:00,152.95,153.32,152.91,153.09,160009.0,140.877,141.2178,140.8402,141.006,160009.0
2020-03-02 11:30:00,153.16,153.39,152.86,153.02,190951.0,141.0705,141.2823,140.7941,140.9415,190951.0
2020-03-02 11:35:00,153.01,153.72,152.9,153.66,147478.0,140.9323,141.5863,140.831,141.531,147478.0
2020-03-02 11:40:00,153.64,153.64,153.21,153.56,90362.0,141.5126,141.5126,141.1165,141.4389,90362.0
2020-03-02 11:45:00,153.58,153.59,153.31,153.51,394280.0,141.4573,141.4665,141.2086,141.3928,394280.0
2020-03-02 11:50:00,153.49,154.08,153.41,153.96,95707.0,141.3744,141.9178,141.3007,141.8073,95707.0
2020-03-02 11:55:00,153.97,154.25,153.97,154.13,193264.0,141.8165,142.0744,141.8165,141.9639,193264.0
2020-03-02 12:00:00,154.12,154.29,154.11,154.18,102861.0,141.9547,142.1113,141.9455,142.01,102861.0
2020-03-02 12:05:00,154.15,154.35,153.93,153.97,118163.0,141.9823,142.1665,141.7797,141.8165,118163.0
2020-03-02 12:10:00,153.99,154.09,153.62,153.79,142200.0,141.8349,141.9271,141.4942,141.6507,142200.0
2020-03-02 12:15:00,153.81,153.84,153.35,153.55,106219.0,141.6692,141.6968,141.2455,141.4297,106219.0
2020-03-02 12:20:00,153.52,153.59,153.09,153.13,99602.0,141.402,141.4665,141.006,141.0428,99602.0
2020-03-02 12:25:00,153.16,153.58,153.12,153.53,89936.0,141.0705,141.4573,141.0336,141.4113,89936.0
2020-03-02 12:30:00,153.53,153.89,153.51,153.78,69753.0,141.4113,141.7428,141.3928,141.6415,69753.0
2020-03-02 12:35:00,153.79,154.13,153.79,154.01,111708.0,141.6507,141.9639,141.6507,141.8534,111708.0
2020-03-02 12:40:00,154.01,154.15,153.62,153.82,70768.0,141.8534,141.9823,141.4942,141.6784,70768.0
2020-03-02 12:45:00,153.88,154.09,153.85,154.02,92472.0,141.7336,141.9271,141.706,141.8626,92472.0
2020-03-02 12:50:00,154.02,154.26,153.83,154.19,85395.0,141.8626,142.0836,141.6876,142.0192,85395.0
2020-03-02 12:55:00,154.22,154.31,153.97,154.21,62813.0,142.0468,142.1297,141.8165,142.0376,62813.0
2020-03-02 13:00:00,154.21,154.35,154.04,154.25,114236.0,142.0376,142.1665,141.881,142.0744,114236.0
2020-03-02 13:05:00,154.25,154.25,153.6,153.78,122664.0,142.0744,142.0744,141.4757,141.6415,122664.0
2020-03-02 13:10:00,153.78,153.95,153.63,153.77,93934.0,141.6415,141.7981,141.5034,141.6323,93934.0
2020-03-02 13:15:00,153.79,153.85,153.25,153.32,50423.0,141.6507,141.706,141.1534,141.2178,50423.0
2020-03-02 13:20:00,153.34,153.48,153.13,153.26,55390.0,141.2363,141.3652,141.0428,141.1626,55390.0
2020-03-02 13:25:00,153.17,153.31,152.76,153.01,125718.0,141.0797,141.2086,140.702,140.9323,125718.0
2020-03-02 13:30:00,153.02,153.17,152.77,153.07,112817.0,140.9415,141.0797,140.7112,140.9876,112817.0
2020-03-02 13:35:00,153.04,153.6,153.01,153.59,78722.0,140.9599,141.4757,140.9323,141.4665,78722.0
2020-03-02 13:40:00,153.6,153.68,153.44,153.66,124764.0,141.4757,141.5494,141.3284,141.531,124764.0
2020-03-02 13:45:00,153.66,153.77,153.12,153.27,59346.0,141.531,141.6323,141.0336,141.1718,59346.0
2020-03-02 13:50:00,153.27,153.48,152.88,152.96,56765.0,141.1718,141.3652,140.8126,140.8863,56765.0
2020-03-02 13:55:00,152.95,153.65,152.95,153.65,66796.0,140.877,141.5218,140.877,141.5218,66796.0
2020-03-02 14:00:00,153.59,153.89,153.55,153.75,55236.0,141.4665,141.7428,141.4297,141.6139,55236.0
2020-03-02 14:05:00,153.74,154.06,153.5,154.04,120559.0,141.6047,141.8994,141.3836,141.881,120559.0
2020-03-02 14:10:00,154.04,154.04,153.77,154.0,74109.0,141.881,141.881,141.6323,141.8442,74109.0
2020-03-02 14:15:00,153.96,154.01,153.62,153.65,93117.0,141.8073,141.8534,141.4942,141.5218,93117.0
2020-03-02 14:20:00,153.68,153.82,153.42,153.42,120208.0,141.5494,141.6784,141.3099,141.3099,120208.0
2020-03-02 14:25:00,153.45,153.66,153.12,153.13,89285.0,141.3376,141.531,141.0336,141.0428,89285.0
2020-03-02 14:30:00,153.14,153.33,152.97,152.97,139898.0,141.052,141.227,140.8955,140.8955,139898.0
2020-03-02 14:35:00,152.99,153.04,152.51,152.51,91682.0,140.9139,140.9599,140.4718,140.4718,91682.0
2020-03-02 14:40:00,152.5,152.5,151.89,152.18,104574.0,140.4626,140.4626,139.9007,140.1678,104574.0
2020-03-02 14:45:00,152.16,152.72,151.95,152.62,108643.0,140.1494,140.6652,139.956,140.5731,108643.0
2020-03-02 14:50:00,152.62,152.97,152.32,152.97,125559.0,140.5731,140.8955,140.2968,140.8955,125559.0
2020-03-02 14:55:00,152.96,153.05,152.22,152.37,94735.0,140.8863,140.9691,140.2047,140.3428,94735.0
2020-03-02 15:00:00,152.38,153.06,152.34,153.0,100672.0,140.352,140.9784,140.3152,140.9231,100672.0
2020-03-02 15:05:00,152.99,153.44,152.92,153.28,129062.0,140.9139,141.3284,140.8494,141.181,129062.0
2020-03-02 15:10:00,153.24,153.44,153.01,153.37,75395.0,141.1441,141.3284,140.9323,141.2639,75395.0
2020-03-02 15:15:00,153.34,153.58,153.1,153.24,40474.0,141.2363,141.4573,141.0152,141.1441,40474.0
2020-03-02 15:20:00,153.26,154.03,153.22,154.01,86046.0,141.1626,141.8718,141.1257,141.8534,86046.0
2020-03-02 15:25:00,154.02,154.1,153.86,153.98,59258.0,141.8626,141.9363,141.7152,141.8257,59258.0
2020-03-02 15:30:00,154.02,154.27,153.89,154.22,77777.0,141.8626,142.0928,141.7428,142.0468,77777.0
2020-03-02 15:35:00,154.22,154.79,154.2,154.75,135129.0,142.0468,142.5718,142.0284,142.535,135129.0
2020-03-02 15:40:00,154.74,154.91,154.53,154.65,193718.0,142.5257,142.6823,142.3323,142.4429,193718.0
2020-03-02 15:45:00,154.67,155.49,154.67,155.43,135734.0,142.4613,143.2165,142.4613,143.1613,135734.0
2020-03-02 15:50:00,155.47,156.56,155.46,156.56,166353.0,143.1981,144.2021,143.1889,144.2021,166353.0
2020-03-02 15:55:00,156.55,156.82,156.11,156.8,339925.0,144.1929,144.4416,143.7876,144.4231,339925.0
2020-03-03 09:30:00,157.34,157.34,156.05,156.17,509987.0,144.9205,144.9205,143.7323,143.8429,509987.0
2020-03-03 09:35:00,156.14,156.14,155.53,155.98,163562.0,143.8152,143.8152,143.2534,143.6679,163562.0
2020-03-03 09:40:00,155.98,156.29,155.81,156.03,120226.0,143.6679,143.9534,143.5113,143.7139,120226.0
2020-03-03 09:45:00,156.03,156.15,155.61,156.06,138225.0,143.7139,143.8245,143.3271,143.7416,138225.0
2020-03-03 09:50:00,156.01,156.01,154.98,155.18,211927.0,143.6955,143.6955,142.7468,142.931,211927.0
2020-03-03 09:55:00,155.18,155.54,154.86,155.4,92565.0,142.931,143.2626,142.6363,143.1337,92565.0
2020-03-03 10:00:00,155.37,159.3,155.33,158.86,364321.0,143.106,146.7258,143.0692,146.3205,364321.0
2020-03-03 10:05:00,158.92,159.23,157.83,158.24,228083.0,146.3758,146.6613,145.3718,145.7495,228083.0
2020-03-03 10:10:00,158.2,158.49,156.59,156.65,323172.0,145.7126,145.9797,144.2297,144.285,323172.0
2020-03-03 10:15:00,156.69,156.9,155.84,156.45,218311.0,144.3218,144.5152,143.5389,144.1008,218311.0
2020-03-03 10:20:00,156.54,157.79,156.5,157.78,167103.0,144.1837,145.335,144.1468,145.3258,167103.0
2020-03-03 10:25:00,157.77,157.93,156.97,157.19,192391.0,145.3166,145.4639,144.5797,144.7824,192391.0
2020-03-03 10:30:00,157.1,157.64,156.74,156.93,121086.0,144.6995,145.1968,144.3679,144.5429,121086.0
2020-03-03 10:35:00,156.95,157.65,156.92,157.34,90192.0,144.5613,145.206,144.5337,144.9205,90192.0
2020-03-03 10:40:00,157.32,157.94,157.26,157.82,104256.0,144.9021,145.4732,144.8468,145.3626,104256.0
2020-03-03 10:45:00,157.82,157.93,156.77,156.97,122626.0,145.3626,145.4639,144.3955,144.5797,122626.0
2020-03-03 10:50:00,157.03,157.22,156.62,157.01,69970.0,144.635,144.81,144.2574,144.6166,69970.0
2020-03-03 10:55:00,157.05,157.69,156.92,157.64,74295.0,144.6534,145.2429,144.5337,145.1968,74295.0
2020-03-03 11:00:00,157.56,157.73,156.89,157.05,72370.0,145.1232,145.2797,144.506,144.6534,72370.0
2020-03-03 11:05:00,157.05,157.05,156.25,156.33,75132.0,144.6534,144.6534,143.9166,143.9902,75132.0
2020-03-03 11:10:00,156.28,156.33,155.18,155.27,113478.0,143.9442,143.9902,142.931,143.0139,113478.0
2020-03-03 11:15:00,155.41,155.99,155.33,155.33,41245.0,143.1429,143.6771,143.0692,143.0692,41245.0
2020-03-03 11:20:00,155.33,155.52,154.22,154.23,81295.0,143.0692,143.2442,142.0468,142.056,81295.0
2020-03-03 11:25:00,154.26,154.64,153.68,154.1,171063.0,142.0836,142.4336,141.5494,141.9363,171063.0
2020-03-03 11:30:00,154.02,154.7,153.85,154.7,51067.0,141.8626,142.4889,141.706,142.4889,51067.0
2020-03-03 11:35:00,154.64,155.3,154.37,155.28,113730.0,142.4336,143.0415,142.185,143.0231,113730.0
2020-03-03 11:40:00,155.35,155.55,154.91,155.25,94082.0,143.0876,143.2718,142.6823,142.9955,94082.0
2020-03-03 11:45:00,155.25,155.33,154.67,154.71,51922.0,142.9955,143.0692,142.4613,142.4981,51922.0
2020-03-03 11:50:00,154.72,155.9,154.7,155.72,57549.0,142.5073,143.5942,142.4889,143.4284,57549.0
2020-03-03 11:55:00,155.61,156.09,155.5,156.03,64437.0,143.3271,143.7692,143.2258,143.7139,64437.0
2020-03-03 12:00:00,156.02,156.06,155.63,156.04,37191.0,143.7047,143.7416,143.3455,143.7231,37191.0
2020-03-03 12:05:00,156.12,156.5,155.95,156.41,44333.0,143.7968,144.1468,143.6402,144.0639,44333.0
2020-03-03 12:10:00,156.4,156.41,155.59,155.61,44231.0,144.0547,144.0639,143.3087,143.3271,44231.0
2020-03-03 12:15:00,155.67,155.71,155.3,155.48,32668.0,143.3823,143.4192,143.0415,143.2073,32668.0
2020-03-03 12:20:00,155.44,155.67,155.27,155.67,48782.0,143.1705,143.3823,143.0139,143.3823,48782.0
2020-03-03 12:25:00,155.73,155.79,154.97,155.15,28640.0,143.4376,143.4929,142.7376,142.9034,28640.0
2020-03-03 12:30:00,155.18,155.31,154.79,154.96,49938.0,142.931,143.0508,142.5718,142.7284,49938.0
2020-03-03 12:35:00,154.98,155.36,154.84,155.35,39173.0,142.7468,143.0968,142.6179,143.0876,39173.0
2020-03-03 12:40:00,155.29,155.48,154.98,155.04,30034.0,143.0323,143.2073,142.7468,142.8021,30034.0
2020-03-03 12:45:00,155.05,155.73,155.03,155.5,50675.0,142.8113,143.4376,142.7929,143.2258,50675.0
2020-03-03 12:50:00,155.51,155.51,154.98,155.0,20757.0,143.235,143.235,142.7468,142.7652,20757.0
2020-03-03 12:55:00,154.98,155.09,154.69,154.98,89892.0,142.7468,142.8481,142.4797,142.7468,89892.0
2020-03-03 13:00:00,154.89,154.89,154.32,154.51,54604.0,142.6639,142.6639,142.1389,142.3139,54604.0
2020-03-03 13:05:00,154.51,154.63,154.27,154.43,45707.0,142.3139,142.4244,142.0928,142.2402,45707.0
2020-03-03 13:10:00,154.4,154.63,154.02,154.13,66581.0,142.2126,142.4244,141.8626,141.9639,66581.0
2020-03-03 13:15:00,154.12,154.41,153.7,153.83,71171.0,141.9547,142.2218,141.5678,141.6876,71171.0
2020-03-03 13:20:00,153.89,154.14,153.5,153.67,79943.0,141.7428,141.9731,141.3836,141.5402,79943.0
2020-03-03 13:25:00,153.64,153.74,153.02,153.63,82868.0,141.5126,141.6047,140.9415,141.5034,82868.0
2020-03-03 13:30:00,153.66,154.06,153.24,153.97,82417.0,141.531,141.8994,141.1441,141.8165,82417.0
2020-03-03 13:35:00,153.96,154.09,153.61,153.87,59466.0,141.8073,141.9271,141.4849,141.7244,59466.0
2020-03-03 13:40:00,153.83,153.9,152.74,152.74,94527.0,141.6876,141.7521,140.6836,140.6836,94527.0
2020-03-03 13:45:00,152.76,153.11,152.67,152.71,71712.0,140.702,141.0244,140.6191,140.656,71712.0
2020-03-03 13:50:00,152.71,153.0,152.55,152.69,46631.0,140.656,140.9231,140.5086,140.6376,46631.0
2020-03-03 13:55:00,152.71,152.9,152.32,152.41,81303.0,140.656,140.831,140.2968,140.3797,81303.0
2020-03-03 14:00:00,152.42,152.77,151.94,152.04,115447.0,140.3889,140.7112,139.9468,140.0389,115447.0
2020-03-03 14:05:00,152.05,152.08,151.08,151.16,126419.0,140.0481,140.0757,139.1546,139.2283,126419.0
2020-03-03 14:10:00,151.12,152.26,151.08,152.18,88896.0,139.1915,140.2415,139.1546,140.1678,88896.0
2020-03-03 14:15:00,152.25,152.32,151.32,151.34,81447.0,140.2323,140.2968,139.3757,139.3941,81447.0
2020-03-03 14:20:00,151.35,152.0,151.12,151.31,84342.0,139.4033,140.002,139.1915,139.3665,84342.0
2020-03-03 14:25:00,151.34,152.62,151.26,152.5,82809.0,139.3941,140.5731,139.3204,140.4626,82809.0
2020-03-03 14:30:00,152.56,152.89,152.26,152.72,86061.0,140.5178,140.8218,140.2415,140.6652,86061.0
2020-03-03 14:35:00,152.67,152.7,151.81,151.83,89399.0,140.6191,140.6468,139.827,139.8454,89399.0
2020-03-03 14:40:00,151.78,152.05,151.58,151.82,58628.0,139.7994,140.0481,139.6152,139.8362,58628.0
2020-03-03 14:45:00,151.79,152.87,151.74,152.83,60683.0,139.8086,140.8034,139.7625,140.7665,60683.0
2020-03-03 14:50:00,152.82,153.22,152.36,153.2,73395.0,140.7573,141.1257,140.3336,141.1073,73395.0
2020-03-03 14:55:00,153.2,153.29,152.75,153.01,67683.0,141.1073,141.1902,140.6928,140.9323,67683.0
2020-03-03 15:00:00,153.04,153.74,152.77,153.74,59556.0,140.9599,141.6047,140.7112,141.6047,59556.0
2020-03-03 15:05:00,153.71,153.71,152.97,153.18,82814.0,141.577,141.577,140.8955,141.0889,82814.0
2020-03-03 15:10:00,153.19,154.14,153.12,154.0,75102.0,141.0981,141.9731,141.0336,141.8442,75102.0
2020-03-03 15:15:00,153.97,154.35,153.61,154.16,80215.0,141.8165,142.1665,141.4849,141.9915,80215.0
2020-03-03 15:20:00,154.19,154.22,153.08,153.14,79346.0,142.0192,142.0468,140.9968,141.052,79346.0
2020-03-03 15:25:00,153.1,154.45,153.1,154.37,74744.0,141.0152,142.2586,141.0152,142.185,74744.0
2020-03-03 15:30:00,154.37,154.39,153.07,153.42,61072.0,142.185,142.2034,140.9876,141.3099,61072.0
2020-03-03 15:35:00,153.42,153.6,152.22,152.34,62366.0,141.3099,141.4757,140.2047,140.3152,62366.0
2020-03-03 15:40:00,152.34,153.67,152.25,153.54,80792.0,140.3152,141.5402,140.2323,141.4205,80792.0
2020-03-03 15:45:00,153.52,154.04,153.07,153.11,85019.0,141.402,141.881,140.9876,141.0244,85019.0
2020-03-03 15:50:00,153.0,153.11,152.11,153.0,80595.0,140.9231,141.0244,140.1033,140.9231,80595.0
2020-03-03 15:55:00,152.88,153.51,152.3,152.54,118684.0,140.8126,141.3928,140.2783,140.4994,118684.0
2020-03-04 09:30:00,155.52,156.01,155.25,155.62,268312.0,143.2442,143.6955,142.9955,143.3363,268312.0
2020-03-04 09:35:00,155.66,155.68,154.44,154.76,108211.0,143.3731,143.3915,142.2494,142.5442,108211.0
2020-03-04 09:40:00,154.76,155.11,154.65,154.93,61783.0,142.5442,142.8665,142.4429,142.7008,61783.0
2020-03-04 09:45:00,154.96,155.08,154.52,154.54,210653.0,142.7284,142.8389,142.3231,142.3415,210653.0
2020-03-04 09:50:00,154.6,154.88,154.38,154.42,62308.0,142.3968,142.6547,142.1942,142.231,62308.0
2020-03-04 09:55:00,154.28,154.54,154.05,154.44,68820.0,142.1021,142.3415,141.8902,142.2494,68820.0
2020-03-04 10:00:00,154.59,154.81,154.22,154.47,138155.0,142.3876,142.5902,142.0468,142.2771,138155.0
2020-03-04 10:05:00,154.49,154.89,154.08,154.64,72014.0,142.2955,142.6639,141.9178,142.4336,72014.0
2020-03-04 10:10:00,154.74,155.2,154.55,155.15,45497.0,142.5257,142.9494,142.3507,142.9034,45497.0
2020-03-04 10:15:00,155.15,155.66,154.96,155.65,42071.0,142.9034,143.3731,142.7284,143.3639,42071.0
2020-03-04 10:20:00,155.64,155.91,155.37,155.75,56445.0,143.3547,143.6034,143.106,143.456,56445.0
2020-03-04 10:25:00,155.79,155.95,155.53,155.66,46263.0,143.4929,143.6402,143.2534,143.3731,46263.0
2020-03-04 10:30:00,155.72,155.73,155.11,155.13,65146.0,143.4284,143.4376,142.8665,142.885,65146.0
2020-03-04 10:35:00,155.17,155.36,154.67,154.85,71453.0,142.9218,143.0968,142.4613,142.6271,71453.0
2020-03-04 10:40:00,154.87,155.18,154.51,155.18,71853.0,142.6455,142.931,142.3139,142.931,71853.0
2020-03-04 10:45:00,155.18,155.23,154.72,154.99,36298.0,142.931,142.9771,142.5073,142.756,36298.0
2020-03-04 10:50:00,155.04,155.13,154.64,154.66,67425.0,142.8021,142.885,142.4336,142.4521,67425.0
2020-03-04 10:55:00,154.7,154.82,154.45,154.64,61848.0,142.4889,142.5994,142.2586,142.4336,61848.0
2020-03-04 11:00:00,154.6,155.0,154.57,154.58,38187.0,142.3968,142.7652,142.3692,142.3784,38187.0
2020-03-04 11:05:00,154.61,154.94,154.34,154.58,43255.0,142.406,142.71,142.1573,142.3784,43255.0
2020-03-04 11:10:00,154.63,155.01,154.58,154.98,38827.0,142.4244,142.7744,142.3784,142.7468,38827.0
2020-03-04 11:15:00,155.01,155.05,154.7,154.92,119243.0,142.7744,142.8113,142.4889,142.6915,119243.0
2020-03-04 11:20:00,155.01,155.08,154.58,155.05,46447.0,142.7744,142.8389,142.3784,142.8113,46447.0
2020-03-04 11:25:00,155.04,155.27,154.89,155.26,23507.0,142.8021,143.0139,142.6639,143.0047,23507.0
2020-03-04 11:30:00,155.3,155.4,154.94,155.28,58700.0,143.0415,143.1337,142.71,143.0231,58700.0
2020-03-04 11:35:00,155.27,155.34,154.71,154.79,177491.0,143.0139,143.0784,142.4981,142.5718,177491.0
2020-03-04 11:40:00,154.77,154.87,154.4,154.86,68343.0,142.5534,142.6455,142.2126,142.6363,68343.0
2020-03-04 11:45:00,154.88,154.96,154.46,154.54,101506.0,142.6547,142.7284,142.2678,142.3415,101506.0
2020-03-04 11:50:00,154.51,154.85,154.5,154.59,60293.0,142.3139,142.6271,142.3047,142.3876,60293.0
2020-03-04 11:55:00,154.57,155.05,154.46,154.74,79164.0,142.3692,142.8113,142.2678,142.5257,79164.0
2020-03-04 12:00:00,154.79,155.13,154.77,155.06,38746.0,142.5718,142.885,142.5534,142.8205,38746.0
2020-03-04 12:05:00,155.1,155.14,154.83,155.01,39579.0,142.8573,142.8942,142.6086,142.7744,39579.0
2020-03-04 12:10:00,154.99,155.21,154.86,155.14,41175.0,142.756,142.9586,142.6363,142.8942,41175.0
2020-03-04 12:15:00,155.13,155.39,155.07,155.09,75902.0,142.885,143.1244,142.8297,142.8481,75902.0
2020-03-04 12:20:00,155.1,155.27,155.0,155.24,24897.0,142.8573,143.0139,142.7652,142.9863,24897.0
2020-03-04 12:25:00,155.23,155.61,155.12,155.53,120105.0,142.9771,143.3271,142.8758,143.2534,120105.0
2020-03-04 12:30:00,155.57,155.59,155.41,155.47,35189.0,143.2902,143.3087,143.1429,143.1981,35189.0
2020-03-04 12:35:00,155.55,155.65,155.34,155.34,24271.0,143.2718,143.3639,143.0784,143.0784,24271.0
2020-03-04 12:40:00,155.35,155.45,155.22,155.38,24242.0,143.0876,143.1797,142.9679,143.1152,24242.0
2020-03-04 12:45:00,155.4,155.82,155.34,155.82,46856.0,143.1337,143.5205,143.0784,143.5205,46856.0
2020-03-04 12:50:00,155.82,155.93,155.71,155.92,26181.0,143.5205,143.6218,143.4192,143.6126,26181.0
2020-03-04 12:55:00,155.95,156.25,155.86,156.2,62691.0,143.6402,143.9166,143.5573,143.8705,62691.0
2020-03-04 13:00:00,156.21,156.4,156.15,156.4,19635.0,143.8797,144.0547,143.8245,144.0547,19635.0
2020-03-04 13:05:00,156.43,156.62,156.36,156.46,51100.0,144.0823,144.2574,144.0179,144.11,51100.0
2020-03-04 13:10:00,156.44,156.49,156.29,156.49,19820.0,144.0916,144.1376,143.9534,144.1376,19820.0
2020-03-04 13:15:00,156.5,156.82,156.48,156.8,37655.0,144.1468,144.4416,144.1284,144.4231,37655.0
2020-03-04 13:20:00,156.8,156.91,156.78,156.9,88606.0,144.4231,144.5245,144.4047,144.5152,88606.0
2020-03-04 13:25:00,156.89,156.98,156.67,156.72,59561.0,144.506,144.5889,144.3034,144.3495,59561.0
2020-03-04 13:30:00,156.74,156.92,156.69,156.89,36542.0,144.3679,144.5337,144.3218,144.506,36542.0
2020-03-04 13:35:00,156.89,156.95,156.53,156.58,73531.0,144.506,144.5613,144.1745,144.2205,73531.0
2020-03-04 13:40:00,156.59,156.74,156.56,156.63,38486.0,144.2297,144.3679,144.2021,144.2666,38486.0
2020-03-04 13:45:00,156.63,156.79,156.53,156.75,28736.0,144.2666,144.4139,144.1745,144.3771,28736.0
2020-03-04 13:50:00,156.78,156.97,156.76,156.96,51939.0,144.4047,144.5797,144.3863,144.5705,51939.0
2020-03-04 13:55:00,156.95,156.95,156.65,156.74,20547.0,144.5613,144.5613,144.285,144.3679,20547.0
2020-03-04 14:00:00,156.75,156.91,156.37,156.51,53378.0,144.3771,144.5245,144.0271,144.156,53378.0
2020-03-04 14:05:00,156.5,156.67,156.37,156.6,23650.0,144.1468,144.3034,144.0271,144.2389,23650.0
2020-03-04 14:10:00,156.61,156.75,156.56,156.59,14125.0,144.2481,144.3771,144.2021,144.2297,14125.0
2020-03-04 14:15:00,156.59,156.9,156.54,156.84,38402.0,144.2297,144.5152,144.1837,144.46,38402.0
2020-03-04 14:20:00,156.81,156.94,156.71,156.81,18789.0,144.4324,144.5521,144.3402,144.4324,18789.0
2020-03-04 14:25:00,156.84,157.17,156.83,157.02,58504.0,144.46,144.7639,144.4508,144.6258,58504.0
2020-03-04 14:30:00,157.14,157.22,157.01,157.08,53873.0,144.7363,144.81,144.6166,144.681,53873.0
2020-03-04 14:35:00,157.06,157.19,156.78,156.85,40040.0,144.6626,144.7824,144.4047,144.4692,40040.0
2020-03-04 14:40:00,156.88,157.07,156.78,157.0,37251.0,144.4968,144.6718,144.4047,144.6074,37251.0
2020-03-04 14:45:00,157.01,157.01,156.74,156.83,43396.0,144.6166,144.6166,144.3679,144.4508,43396.0
2020-03-04 14:50:00,156.84,157.0,156.62,156.76,50142.0,144.46,144.6074,144.2574,144.3863,50142.0
2020-03-04 14:55:00,156.74,157.09,156.73,156.95,35995.0,144.3679,144.6903,144.3587,144.5613,35995.0
2020-03-04 15:00:00,156.91,157.14,156.87,157.11,27302.0,144.5245,144.7363,144.4876,144.7087,27302.0
2020-03-04 15:05:00,157.1,157.23,156.85,156.97,46879.0,144.6995,144.8192,144.4692,144.5797,46879.0
2020-03-04 15:10:00,157.02,157.3,156.94,157.16,71054.0,144.6258,144.8837,144.5521,144.7547,71054.0
2020-03-04 15:15:00,157.15,157.21,157.05,157.12,25648.0,144.7455,144.8008,144.6534,144.7179,25648.0
2020-03-04 15:20:00,157.19,157.58,157.16,157.52,54245.0,144.7824,145.1416,144.7547,145.0863,54245.0
2020-03-04 15:25:00,157.53,157.76,157.52,157.76,28041.0,145.0955,145.3074,145.0863,145.3074,28041.0
2020-03-04 15:30:00,157.79,158.15,157.77,158.15,60749.0,145.335,145.6666,145.3166,145.6666,60749.0
2020-03-04 15:35:00,158.15,158.29,158.02,158.25,92785.0,145.6666,145.7955,145.5468,145.7587,92785.0
2020-03-04 15:40:00,158.28,158.28,157.71,157.8,60692.0,145.7863,145.7863,145.2613,145.3442,60692.0
2020-03-04 15:45:00,157.76,157.95,157.55,157.71,72107.0,145.3074,145.4824,145.1139,145.2613,72107.0
2020-03-04 15:50:00,157.75,158.6,157.75,158.49,126713.0,145.2982,146.0811,145.2982,145.9797,126713.0
2020-03-04 15:55:00,158.57,158.75,158.45,158.67,101973.0,146.0534,146.2192,145.9429,146.1455,101973.0
2020-03-05 09:30:00,154.81,155.14,154.01,155.14,206414.0,142.5902,142.8942,141.8534,142.8942,206414.0
2020-03-05 09:35:00,155.09,155.47,154.94,155.17,53207.0,142.8481,143.1981,142.71,142.9218,53207.0
2020-03-05 09:40:00,155.15,155.34,154.95,155.24,76910.0,142.9034,143.0784,142.7192,142.9863,76910.0
2020-03-05 09:45:00,155.2,155.32,154.73,154.78,89632.0,142.9494,143.06,142.5165,142.5626,89632.0
2020-03-05 09:50:00,154.81,154.99,154.43,154.51,101226.0,142.5902,142.756,142.2402,142.3139,101226.0
2020-03-05 09:55:00,154.53,154.56,154.13,154.51,78620.0,142.3323,142.36,141.9639,142.3139,78620.0
2020-03-05 10:00:00,154.48,154.7,154.27,154.34,103691.0,142.2863,142.4889,142.0928,142.1573,103691.0
2020-03-05 10:05:00,154.32,154.51,154.23,154.48,42327.0,142.1389,142.3139,142.056,142.2863,42327.0
2020-03-05 10:10:00,154.42,155.14,154.4,155.09,79078.0,142.231,142.8942,142.2126,142.8481,79078.0
2020-03-05 10:15:00,155.09,155.32,154.9,155.3,73460.0,142.8481,143.06,142.6731,143.0415,73460.0
2020-03-05 10:20:00,155.28,155.68,155.16,155.39,80401.0,143.0231,143.3915,142.9126,143.1244,80401.0
2020-03-05 10:25:00,155.36,155.38,154.96,154.99,51405.0,143.0968,143.1152,142.7284,142.756,51405.0
2020-03-05 10:30:00,155.05,155.23,154.97,155.1,36718.0,142.8113,142.9771,142.7376,142.8573,36718.0
2020-03-05 10:35:00,155.16,155.17,154.66,154.67,44257.0,142.9126,142.9218,142.4521,142.4613,44257.0
2020-03-05 10:40:00,154.66,155.09,154.66,154.82,25748.0,142.4521,142.8481,142.4521,142.5994,25748.0
2020-03-05 10:45:00,154.79,155.22,154.66,155.16,45962.0,142.5718,142.9679,142.4521,142.9126,45962.0
2020-03-05 10:50:00,155.13,155.46,155.05,155.45,37136.0,142.885,143.1889,142.8113,143.1797,37136.0
2020-03-05 10:55:00,155.42,155.46,155.08,155.09,25327.0,143.1521,143.1889,142.8389,142.8481,25327.0
2020-03-05 11:00:00,155.12,155.52,155.08,155.34,34967.0,142.8758,143.2442,142.8389,143.0784,34967.0
2020-03-05 11:05:00,155.39,155.86,155.33,155.81,47908.0,143.1244,143.5573,143.0692,143.5113,47908.0
2020-03-05 11:10:00,155.8,156.22,155.66,156.22,363435.0,143.5021,143.8889,143.3731,143.8889,363435.0
2020-03-05 11:15:00,156.1,156.27,156.02,156.17,45986.0,143.7784,143.935,143.7047,143.8429,45986.0
2020-03-05 11:20:00,156.17,156.22,155.84,155.87,29085.0,143.8429,143.8889,143.5389,143.5666,29085.0
2020-03-05 11:25:00,155.85,156.36,155.79,156.15,65777.0,143.5481,144.0179,143.4929,143.8245,65777.0
2020-03-05 11:30:00,156.13,156.27,155.77,155.77,34387.0,143.806,143.935,143.4744,143.4744,34387.0
2020-03-05 11:35:00,155.77,155.77,155.34,155.37,30923.0,143.4744,143.4744,143.0784,143.106,30923.0
2020-03-05 11:40:00,155.37,155.49,155.15,155.19,29265.0,143.106,143.2165,142.9034,142.9402,29265.0
2020-03-05 11:45:00,155.19,155.5,155.09,155.37,45092.0,142.9402,143.2258,142.8481,143.106,45092.0
2020-03-05 11:50:00,155.39,155.53,155.15,155.37,34891.0,143.1244,143.2534,142.9034,143.106,34891.0
2020-03-05 11:55:00,155.26,155.26,154.81,155.03,43527.0,143.0047,143.0047,142.5902,142.7929,43527.0
2020-03-05 12:00:00,155.05,155.2,154.9,154.98,33697.0,142.8113,142.9494,142.6731,142.7468,33697.0
2020-03-05 12:05:00,154.97,154.98,154.51,154.65,44683.0,142.7376,142.7468,142.3139,142.4429,44683.0
2020-03-05 12:10:00,154.51,154.82,154.5,154.66,35279.0,142.3139,142.5994,142.3047,142.4521,35279.0
2020-03-05 12:15:00,154.64,154.82,154.38,154.38,28624.0,142.4336,142.5994,142.1942,142.1942,28624.0
2020-03-05 12:20:00,154.41,154.59,154.17,154.21,41515.0,142.2218,142.3876,142.0007,142.0376,41515.0
2020-03-05 12:25:00,154.22,154.46,154.08,154.4,41550.0,142.0468,142.2678,141.9178,142.2126,41550.0
2020-03-05 12:30:00,154.35,154.66,154.33,154.52,33331.0,142.1665,142.4521,142.1481,142.3231,33331.0
2020-03-05 12:35:00,154.58,154.58,153.95,153.98,54124.0,142.3784,142.3784,141.7981,141.8257,54124.0
2020-03-05 12:40:00,153.98,154.04,153.38,153.38,46793.0,141.8257,141.881,141.2731,141.2731,46793.0
2020-03-05 12:45:00,153.38,153.71,153.14,153.71,67578.0,141.2731,141.577,141.052,141.577,67578.0
2020-03-05 12:50:00,153.64,153.76,153.44,153.73,59366.0,141.5126,141.6231,141.3284,141.5955,59366.0
2020-03-05 12:55:00,153.71,153.74,153.39,153.4,41951.0,141.577,141.6047,141.2823,141.2915,41951.0
2020-03-05 13:00:00,153.41,153.61,153.34,153.37,53044.0,141.3007,141.4849,141.2363,141.2639,53044.0
2020-03-05 13:05:00,153.37,153.58,153.1,153.18,52729.0,141.2639,141.4573,141.0152,141.0889,52729.0
2020-03-05 13:10:00,153.15,153.41,152.99,153.08,68837.0,141.0613,141.3007,140.9139,140.9968,68837.0
2020-03-05 13:15:00,153.09,153.24,152.86,153.03,71191.0,141.006,141.1441,140.7941,140.9507,71191.0
2020-03-05 13:20:00,153.03,153.41,152.94,153.24,104722.0,140.9507,141.3007,140.8678,141.1441,104722.0
2020-03-05 13:25:00,153.3,153.67,153.25,153.67,39039.0,141.1994,141.5402,141.1534,141.5402,39039.0
2020-03-05 13:30:00,153.68,153.93,153.48,153.83,70552.0,141.5494,141.7797,141.3652,141.6876,70552.0
2020-03-05 13:35:00,153.83,154.16,153.71,153.71,42351.0,141.6876,141.9915,141.577,141.577,42351.0
2020-03-05 13:40:00,153.71,153.81,153.5,153.53,60249.0,141.577,141.6692,141.3836,141.4113,60249.0
2020-03-05 13:45:00,153.55,154.11,153.44,154.02,30037.0,141.4297,141.9455,141.3284,141.8626,30037.0
2020-03-05 13:50:00,154.04,154.2,153.48,153.49,42154.0,141.881,142.0284,141.3652,141.3744,42154.0
2020-03-05 13:55:00,153.51,153.88,153.51,153.84,35691.0,141.3928,141.7336,141.3928,141.6968,35691.0
2020-03-05 14:00:00,153.74,153.74,153.15,153.25,32074.0,141.6047,141.6047,141.0613,141.1534,32074.0
2020-03-05 14:05:00,153.31,153.46,153.23,153.31,36700.0,141.2086,141.3468,141.1349,141.2086,36700.0
2020-03-05 14:10:00,153.26,153.8,153.23,153.68,35232.0,141.1626,141.6599,141.1349,141.5494,35232.0
2020-03-05 14:15:00,153.68,153.68,153.14,153.24,28656.0,141.5494,141.5494,141.052,141.1441,28656.0
2020-03-05 14:20:00,153.22,153.3,152.81,152.82,71102.0,141.1257,141.1994,140.7481,140.7573,71102.0
2020-03-05 14:25:00,152.82,152.98,152.63,152.83,35437.0,140.7573,140.9047,140.5823,140.7665,35437.0
2020-03-05 14:30:00,152.8,153.13,152.79,153.02,30778.0,140.7389,141.0428,140.7297,140.9415,30778.0
2020-03-05 14:35:00,152.9,153.57,152.85,153.46,57280.0,140.831,141.4481,140.7849,141.3468,57280.0
2020-03-05 14:40:00,153.41,153.6,153.21,153.26,34478.0,141.3007,141.4757,141.1165,141.1626,34478.0
2020-03-05 14:45:00,153.26,153.37,153.05,153.26,29179.0,141.1626,141.2639,140.9691,141.1626,29179.0
2020-03-05 14:50:00,153.35,153.48,152.92,152.92,52023.0,141.2455,141.3652,140.8494,140.8494,52023.0
2020-03-05 14:55:00,152.94,153.39,152.94,153.21,37548.0,140.8678,141.2823,140.8678,141.1165,37548.0
2020-03-05 15:00:00,153.2,153.21,152.85,152.88,52375.0,141.1073,141.1165,140.7849,140.8126,52375.0
2020-03-05 15:05:00,152.86,153.18,152.81,153.13,64413.0,140.7941,141.0889,140.7481,141.0428,64413.0
2020-03-05 15:10:00,153.11,153.18,152.39,152.53,106090.0,141.0244,141.0889,140.3612,140.4902,106090.0
2020-03-05 15:15:00,152.61,152.63,152.21,152.44,58178.0,140.5639,140.5823,140.1955,140.4073,58178.0
2020-03-05 15:20:00,152.43,152.68,152.27,152.33,56318.0,140.3981,140.6284,140.2507,140.306,56318.0
2020-03-05 15:25:00,152.32,152.65,152.11,152.47,91779.0,140.2968,140.6007,140.1033,140.4349,91779.0
2020-03-05 15:30:00,152.39,153.47,152.27,153.16,91292.0,140.3612,141.356,140.2507,141.0705,91292.0
2020-03-05 15:35:00,153.18,153.35,152.73,152.73,48657.0,141.0889,141.2455,140.6744,140.6744,48657.0
2020-03-05 15:40:00,152.78,153.05,152.41,152.92,53034.0,140.7205,140.9691,140.3797,140.8494,53034.0
2020-03-05 15:45:00,152.99,153.13,152.59,152.82,79954.0,140.9139,141.0428,140.5455,140.7573,79954.0
2020-03-05 15:50:00,152.89,153.62,152.85,153.02,67660.0,140.8218,141.4942,140.7849,140.9415,67660.0
2020-03-05 15:55:00,153.01,153.71,152.8,153.37,140971.0,140.9323,141.577,140.7389,141.2639,140971.0
2020-03-06 09:30:00,148.98,149.37,148.51,148.84,363718.0,137.2204,137.5796,136.7875,137.0915,363718.0
2020-03-06 09:35:00,148.81,149.5,148.73,149.35,160406.0,137.0638,137.6994,136.9901,137.5612,160406.0
2020-03-06 09:40:00,149.39,149.39,148.87,149.1,182029.0,137.598,137.598,137.1191,137.3309,182029.0
2020-03-06 09:45:00,149.01,149.05,148.38,148.38,119652.0,137.248,137.2849,136.6678,136.6678,119652.0
2020-03-06 09:50:00,148.39,148.44,147.82,148.3,190175.0,136.677,136.723,136.152,136.5941,190175.0
2020-03-06 09:55:00,148.27,148.88,148.11,148.74,86014.0,136.5665,137.1283,136.4191,136.9994,86014.0
2020-03-06 10:00:00,148.83,149.21,148.77,148.97,140168.0,137.0822,137.4323,137.027,137.2112,140168.0
2020-03-06 10:05:00,149.11,149.36,148.5,148.63,97062.0,137.3401,137.5704,136.7783,136.898,97062.0
2020-03-06 10:10:00,148.6,149.16,148.42,149.07,92692.0,136.8704,137.3862,136.7046,137.3033,92692.0
2020-03-06 10:15:00,149.04,149.52,149.02,149.15,67675.0,137.2757,137.7178,137.2573,137.377,67675.0
2020-03-06 10:20:00,149.1,149.52,149.0,149.4,54086.0,137.3309,137.7178,137.2388,137.6073,54086.0
2020-03-06 10:25:00,149.39,150.45,149.36,150.44,99210.0,137.598,138.5744,137.5704,138.5652,99210.0
2020-03-06 10:30:00,150.35,150.8,149.95,149.95,108119.0,138.4823,138.8967,138.1138,138.1138,108119.0
2020-03-06 10:35:00,149.98,150.65,149.7,150.59,60548.0,138.1415,138.7586,137.8836,138.7033,60548.0
2020-03-06 10:40:00,150.55,151.07,150.35,150.8,59618.0,138.6665,139.1454,138.4823,138.8967,59618.0
2020-03-06 10:45:00,150.78,151.06,150.52,151.04,56937.0,138.8783,139.1362,138.6388,139.1178,56937.0
2020-03-06 10:50:00,151.11,151.16,150.7,150.91,68886.0,139.1823,139.2283,138.8046,138.9981,68886.0
2020-03-06 10:55:00,150.88,150.93,150.34,150.75,95573.0,138.9704,139.0165,138.4731,138.8507,95573.0
2020-03-06 11:00:00,150.81,150.91,150.24,150.3,77986.0,138.906,138.9981,138.381,138.4362,77986.0
2020-03-06 11:05:00,150.3,150.43,149.9,150.04,37768.0,138.4362,138.556,138.0678,138.1967,37768.0
2020-03-06 11:10:00,149.99,150.23,149.67,149.72,55311.0,138.1507,138.3717,137.8559,137.902,55311.0
2020-03-06 11:15:00,149.76,150.04,149.62,149.77,96636.0,137.9388,138.1967,137.8099,137.948,96636.0
2020-03-06 11:20:00,149.73,149.95,149.56,149.64,39858.0,137.9112,138.1138,137.7546,137.8283,39858.0
2020-03-06 11:25:00,149.58,149.99,149.46,149.64,36758.0,137.773,138.1507,137.6625,137.8283,36758.0
2020-03-06 11:30:00,149.67,150.15,149.66,149.97,53741.0,137.8559,138.2981,137.8467,138.1323,53741.0
2020-03-06 11:35:00,149.88,150.1,149.7,150.08,61996.0,138.0494,138.252,137.8836,138.2336,61996.0
2020-03-06 11:40:00,150.03,150.05,149.4,149.43,44416.0,138.1875,138.2059,137.6073,137.6349,44416.0
2020-03-06 11:45:00,149.51,149.54,149.15,149.16,46952.0,137.7086,137.7362,137.377,137.3862,46952.0
2020-03-06 11:50:00,149.18,149.68,149.15,149.62,55274.0,137.4046,137.8652,137.377,137.8099,55274.0
2020-03-06 11:55:00,149.61,149.68,149.34,149.5,29536.0,137.8007,137.8652,137.552,137.6994,29536.0
2020-03-06 12:00:00,149.56,149.65,148.99,148.99,49909.0,137.7546,137.8375,137.2296,137.2296,49909.0
2020-03-06 12:05:00,148.97,149.08,148.87,148.91,25328.0,137.2112,137.3125,137.1191,137.1559,25328.0
2020-03-06 12:10:00,148.89,149.05,148.7,148.9,41704.0,137.1375,137.2849,136.9625,137.1467,41704.0
2020-03-06 12:15:00,148.91,149.13,148.61,148.64,46770.0,137.1559,137.3586,136.8796,136.9072,46770.0
2020-03-06 12:20:00,148.64,149.08,148.61,148.77,54720.0,136.9072,137.3125,136.8796,137.027,54720.0
2020-03-06 12:25:00,148.72,148.88,148.59,148.68,45512.0,136.9809,137.1283,136.8612,136.9441,45512.0
2020-03-06 12:30:00,148.69,149.4,148.59,149.38,35894.0,136.9533,137.6073,136.8612,137.5888,35894.0
2020-03-06 12:35:00,149.41,149.9,149.16,149.52,61987.0,137.6165,138.0678,137.3862,137.7178,61987.0
2020-03-06 12:40:00,149.57,149.84,149.44,149.83,28552.0,137.7638,138.0125,137.6441,138.0033,28552.0
2020-03-06 12:45:00,149.85,150.05,149.53,149.58,30287.0,138.0217,138.2059,137.727,137.773,30287.0
2020-03-06 12:50:00,149.58,149.68,149.3,149.36,36908.0,137.773,137.8652,137.5151,137.5704,36908.0
2020-03-06 12:55:00,149.4,149.52,149.24,149.3,26668.0,137.6073,137.7178,137.4599,137.5151,26668.0
2020-03-06 13:00:00,149.3,149.68,149.29,149.55,24235.0,137.5151,137.8652,137.5059,137.7454,24235.0
2020-03-06 13:05:00,149.54,149.89,149.52,149.6,40033.0,137.7362,138.0586,137.7178,137.7915,40033.0
2020-03-06 13:10:00,149.62,149.75,149.36,149.38,29013.0,137.8099,137.9296,137.5704,137.5888,29013.0
2020-03-06 13:15:00,149.46,149.69,149.46,149.55,27138.0,137.6625,137.8744,137.6625,137.7454,27138.0
2020-03-06 13:20:00,149.62,150.32,149.62,150.21,57526.0,137.8099,138.4546,137.8099,138.3533,57526.0
2020-03-06 13:25:00,150.18,150.18,149.72,149.76,265242.0,138.3257,138.3257,137.902,137.9388,265242.0
2020-03-06 13:30:00,149.71,149.98,149.53,149.57,1060509.0,137.8928,138.1415,137.727,137.7638,1060509.0
2020-03-06 13:35:00,149.63,149.83,149.32,149.74,51814.0,137.8191,138.0033,137.5336,137.9204,51814.0
2020-03-06 13:40:00,149.72,149.94,149.45,149.47,35977.0,137.902,138.1046,137.6533,137.6717,35977.0
2020-03-06 13:45:00,149.48,149.5,149.0,149.07,98440.0,137.6809,137.6994,137.2388,137.3033,98440.0
2020-03-06 13:50:00,149.04,149.2,148.7,148.7,67323.0,137.2757,137.423,136.9625,136.9625,67323.0
2020-03-06 13:55:00,148.71,148.96,148.7,148.75,48522.0,136.9717,137.202,136.9625,137.0086,48522.0
2020-03-06 14:00:00,148.8,148.8,148.46,148.64,40899.0,137.0546,137.0546,136.7415,136.9072,40899.0
2020-03-06 14:05:00,148.68,148.78,148.37,148.44,56162.0,136.9441,137.0362,136.6586,136.723,56162.0
2020-03-06 14:10:00,148.42,148.71,148.35,148.49,41478.0,136.7046,136.9717,136.6401,136.7691,41478.0
2020-03-06 14:15:00,148.47,148.64,148.33,148.42,23542.0,136.7507,136.9072,136.6217,136.7046,23542.0
2020-03-06 14:20:00,148.43,148.68,148.26,148.53,56684.0,136.7138,136.9441,136.5572,136.8059,56684.0
2020-03-06 14:25:00,148.53,148.92,148.53,148.65,50299.0,136.8059,137.1651,136.8059,136.9165,50299.0
2020-03-06 14:30:00,148.69,148.77,148.17,148.17,33702.0,136.9533,137.027,136.4743,136.4743,33702.0
2020-03-06 14:35:00,148.17,148.21,147.82,147.82,121709.0,136.4743,136.5112,136.152,136.152,121709.0
2020-03-06 14:40:00,147.89,147.96,147.66,147.75,54707.0,136.2164,136.2809,136.0046,136.0875,54707.0
2020-03-06 14:45:00,147.77,148.09,147.47,147.5,72056.0,136.1059,136.4007,135.8296,135.8572,72056.0
2020-03-06 14:50:00,147.47,147.59,147.29,147.45,60039.0,135.8296,135.9401,135.6638,135.8112,60039.0
2020-03-06 14:55:00,147.53,147.85,147.43,147.5,564901.0,135.8849,136.1796,135.7928,135.8572,564901.0
2020-03-06 15:00:00,147.49,147.7,147.26,147.37,43339.0,135.848,136.0414,135.6362,135.7375,43339.0
2020-03-06 15:05:00,147.4,147.47,147.12,147.2,109256.0,135.7651,135.8296,135.5072,135.5809,109256.0
2020-03-06 15:10:00,147.18,147.95,147.17,147.49,51695.0,135.5625,136.2717,135.5533,135.848,51695.0
2020-03-06 15:15:00,147.48,148.37,147.47,148.36,235802.0,135.8388,136.6586,135.8296,136.6493,235802.0
2020-03-06 15:20:00,148.38,148.5,148.03,148.5,452741.0,136.6678,136.7783,136.3454,136.7783,452741.0
2020-03-06 15:25:00,148.53,148.58,148.04,148.13,88151.0,136.8059,136.852,136.3546,136.4375,88151.0
2020-03-06 15:30:00,148.1,149.35,147.9,149.21,84333.0,136.4099,137.5612,136.2257,137.4323,84333.0
2020-03-06 15:35:00,149.21,149.66,148.55,148.61,105277.0,137.4323,137.8467,136.8243,136.8796,105277.0
2020-03-06 15:40:00,148.63,149.49,148.54,149.41,103306.0,136.898,137.6902,136.8151,137.6165,103306.0
2020-03-06 15:45:00,149.47,149.88,149.22,149.75,522853.0,137.6717,138.0494,137.4415,137.9296,522853.0
2020-03-06 15:50:00,149.71,150.87,149.71,150.55,185847.0,137.8928,138.9612,137.8928,138.6665,185847.0
2020-03-06 15:55:00,150.55,151.34,150.43,150.66,416078.0,138.6665,139.3941,138.556,138.7678,416078.0
2020-03-09 09:30:00,140.0,141.0,139.43,140.53,1039045.0,128.9492,129.8703,128.4242,129.4374,1039045.0
2020-03-09 09:35:00,140.53,140.53,140.53,140.53,0.0,129.4374,129.4374,129.4374,129.4374,0.0
2020-03-09 09:40:00,140.53,140.53,140.53,140.53,0.0,129.4374,129.4374,129.4374,129.4374,0.0
2020-03-09 09:45:00,141.0,141.95,139.43,140.65,161695.0,129.8703,130.7453,128.4242,129.5479,161695.0
2020-03-09 09:50:00,140.58,141.89,140.01,141.22,182158.0,129.4835,130.69,128.9584,130.0729,182158.0
2020-03-09 09:55:00,141.28,142.5,141.08,141.5,247531.0,130.1282,131.2519,129.944,130.3308,247531.0
2020-03-09 10:00:00,141.62,141.93,140.93,140.97,241869.0,130.4414,130.7269,129.8058,129.8427,241869.0
2020-03-09 10:05:00,140.97,142.6,140.82,142.44,169013.0,129.8427,131.344,129.7045,131.1966,169013.0
2020-03-09 10:10:00,142.44,142.64,142.14,142.34,619697.0,131.1966,131.3808,130.9203,131.1045,619697.0
2020-03-09 10:15:00,142.33,143.0,142.28,142.73,154057.0,131.0953,131.7124,131.0493,131.4637,154057.0
2020-03-09 10:20:00,142.81,142.85,141.72,141.81,288651.0,131.5374,131.5743,130.5335,130.6164,288651.0
2020-03-09 10:25:00,141.88,142.52,141.52,142.01,115431.0,130.6808,131.2703,130.3493,130.8006,115431.0
2020-03-09 10:30:00,141.95,142.55,141.78,142.3,90054.0,130.7453,131.298,130.5887,131.0677,90054.0
2020-03-09 10:35:00,142.25,142.38,141.68,142.23,171901.0,131.0216,131.1414,130.4966,131.0032,171901.0
2020-03-09 10:40:00,142.2,142.41,141.78,141.92,157093.0,130.9756,131.169,130.5887,130.7177,157093.0
2020-03-09 10:45:00,141.94,142.11,141.5,141.51,133090.0,130.7361,130.8927,130.3308,130.34,133090.0
2020-03-09 10:50:00,141.54,141.54,141.02,141.13,136720.0,130.3677,130.3677,129.8887,129.99,136720.0
2020-03-09 10:55:00,141.11,141.28,140.78,140.89,121043.0,129.9716,130.1282,129.6677,129.769,121043.0
2020-03-09 11:00:00,140.81,140.99,140.5,140.73,163010.0,129.6953,129.8611,129.4098,129.6216,163010.0
2020-03-09 11:05:00,140.61,140.86,140.53,140.73,155521.0,129.5111,129.7414,129.4374,129.6216,155521.0
2020-03-09 11:10:00,140.74,141.33,140.7,141.28,123324.0,129.6308,130.1743,129.594,130.1282,123324.0
2020-03-09 11:15:00,141.22,142.13,141.11,142.01,173195.0,130.0729,130.9111,129.9716,130.8006,173195.0
2020-03-09 11:20:00,141.91,142.24,141.75,142.2,109130.0,130.7085,131.0124,130.5611,130.9756,109130.0
2020-03-09 11:25:00,142.23,142.38,141.86,142.02,160206.0,131.0032,131.1414,130.6624,130.8098,160206.0
2020-03-09 11:30:00,141.97,142.27,141.63,142.26,102540.0,130.7637,131.0401,130.4506,131.0308,102540.0
2020-03-09 11:35:00,142.13,143.06,142.11,142.8,121516.0,130.9111,131.7677,130.8927,131.5282,121516.0
2020-03-09 11:40:00,142.79,143.17,142.65,143.12,101155.0,131.519,131.869,131.3901,131.823,101155.0
2020-03-09 11:45:00,143.1,143.42,142.85,143.39,84765.0,131.8045,132.0993,131.5743,132.0716,84765.0
2020-03-09 11:50:00,143.42,143.55,143.0,143.17,101633.0,132.0993,132.219,131.7124,131.869,101633.0
2020-03-09 11:55:00,143.17,143.27,142.92,142.93,92576.0,131.869,131.9611,131.6387,131.648,92576.0
2020-03-09 12:00:00,142.91,142.94,142.39,142.51,1035027.0,131.6295,131.6572,131.1506,131.2611,1035027.0
2020-03-09 12:05:00,142.51,143.54,142.48,143.43,81330.0,131.2611,132.2098,131.2335,132.1085,81330.0
2020-03-09 12:10:00,143.39,143.63,143.04,143.07,78636.0,132.0716,132.2927,131.7493,131.7769,78636.0
2020-03-09 12:15:00,143.11,143.33,142.58,142.7,84143.0,131.8138,132.0164,131.3256,131.4361,84143.0
2020-03-09 12:20:00,142.7,142.91,142.37,142.53,147996.0,131.4361,131.6295,131.1322,131.2795,147996.0
2020-03-09 12:25:00,142.5,142.56,142.05,142.08,49527.0,131.2519,131.3072,130.8374,130.8651,49527.0
2020-03-09 12:30:00,142.02,142.32,141.69,141.76,136215.0,130.8098,131.0861,130.5058,130.5703,136215.0
2020-03-09 12:35:00,141.83,142.0,141.41,141.92,170117.0,130.6348,130.7914,130.2479,130.7177,170117.0
2020-03-09 12:40:00,142.0,142.11,141.16,141.31,188832.0,130.7914,130.8927,130.0177,130.1558,188832.0
2020-03-09 12:45:00,141.29,141.48,141.0,141.15,329425.0,130.1374,130.3124,129.8703,130.0085,329425.0
2020-03-09 12:50:00,141.17,141.46,141.04,141.34,1052220.0,130.0269,130.294,129.9071,130.1835,1052220.0
2020-03-09 12:55:00,141.29,141.47,141.04,141.27,300405.0,130.1374,130.3032,129.9071,130.119,300405.0
2020-03-09 13:00:00,141.23,141.76,141.03,141.05,664038.0,130.0821,130.5703,129.8979,129.9164,664038.0
2020-03-09 13:05:00,141.07,141.43,140.8,141.1,139511.0,129.9348,130.2664,129.6861,129.9624,139511.0
2020-03-09 13:10:00,141.05,141.71,141.05,141.66,177375.0,129.9164,130.5243,129.9164,130.4782,177375.0
2020-03-09 13:15:00,141.64,141.71,141.2,141.25,77110.0,130.4598,130.5243,130.0545,130.1006,77110.0
2020-03-09 13:20:00,141.22,141.27,140.85,141.12,130179.0,130.0729,130.119,129.7321,129.9808,130179.0
2020-03-09 13:25:00,141.08,141.15,140.69,140.84,101030.0,129.944,130.0085,129.5848,129.7229,101030.0
2020-03-09 13:30:00,140.8,140.83,140.25,140.26,138029.0,129.6861,129.7137,129.1795,129.1887,138029.0
2020-03-09 13:35:00,140.26,140.44,139.96,139.97,296859.0,129.1887,129.3545,128.9124,128.9216,296859.0
2020-03-09 13:40:00,139.97,140.23,139.54,139.72,183849.0,128.9216,129.1611,128.5255,128.6913,183849.0
2020-03-09 13:45:00,139.69,140.17,139.6,139.98,197151.0,128.6637,129.1058,128.5808,128.9308,197151.0
2020-03-09 13:50:00,139.97,139.98,139.31,139.34,135422.0,128.9216,128.9308,128.3137,128.3413,135422.0
2020-03-09 13:55:00,139.32,139.76,139.26,139.42,108131.0,128.3229,128.7282,128.2676,128.415,108131.0
2020-03-09 14:00:00,139.41,139.57,138.8,138.85,241083.0,128.4058,128.5532,127.844,127.89,241083.0
2020-03-09 14:05:00,138.81,139.22,138.6,138.75,158302.0,127.8532,128.2308,127.6597,127.7979,158302.0
2020-03-09 14:10:00,138.77,139.43,138.7,139.39,405178.0,127.8163,128.4242,127.7518,128.3874,405178.0
2020-03-09 14:15:00,139.44,140.19,139.44,139.8,335034.0,128.4334,129.1242,128.4334,128.765,335034.0
2020-03-09 14:20:00,139.84,140.09,139.48,139.51,192054.0,128.8019,129.0321,128.4703,128.4979,192054.0
2020-03-09 14:25:00,139.49,139.49,138.9,138.92,66578.0,128.4795,128.4795,127.9361,127.9545,66578.0
2020-03-09 14:30:00,138.91,139.11,138.64,138.91,111569.0,127.9453,128.1295,127.6966,127.9453,111569.0
2020-03-09 14:35:00,138.9,139.34,138.48,139.23,219051.0,127.9361,128.3413,127.5492,128.24,219051.0
2020-03-09 14:40:00,139.21,139.29,138.24,138.4,126871.0,128.2216,128.2953,127.3282,127.4755,126871.0
2020-03-09 14:45:00,138.41,139.22,138.31,138.64,210560.0,127.4847,128.2308,127.3926,127.6966,210560.0
2020-03-09 14:50:00,138.62,139.79,138.62,139.71,112870.0,127.6782,128.7558,127.6782,128.6821,112870.0
2020-03-09 14:55:00,139.75,140.18,139.58,139.7,143493.0,128.719,129.115,128.5624,128.6729,143493.0
2020-03-09 15:00:00,139.8,140.43,139.24,140.19,223595.0,128.765,129.3453,128.2492,129.1242,223595.0
2020-03-09 15:05:00,140.28,140.4,139.71,139.92,154517.0,129.2071,129.3177,128.6821,128.8755,154517.0
2020-03-09 15:10:00,139.91,139.91,139.35,139.37,154255.0,128.8663,128.8663,128.3505,128.369,154255.0
2020-03-09 15:15:00,139.37,140.12,139.3,139.62,132124.0,128.369,129.0598,128.3045,128.5992,132124.0
2020-03-09 15:20:00,139.63,140.38,139.36,140.25,112074.0,128.6084,129.2992,128.3598,129.1795,112074.0
2020-03-09 15:25:00,140.33,140.9,140.19,140.29,158321.0,129.2532,129.7782,129.1242,129.2163,158321.0
2020-03-09 15:30:00,140.27,140.33,139.67,139.87,219177.0,129.1979,129.2532,128.6453,128.8295,219177.0
2020-03-09 15:35:00,140.0,140.9,140.0,140.79,203140.0,128.9492,129.7782,128.9492,129.6769,203140.0
2020-03-09 15:40:00,140.8,140.93,140.5,140.6,150725.0,129.6861,129.8058,129.4098,129.5019,150725.0
2020-03-09 15:45:00,140.61,140.98,140.18,140.51,195881.0,129.5111,129.8519,129.115,129.419,195881.0
2020-03-09 15:50:00,140.5,140.5,139.77,140.34,246549.0,129.4098,129.4098,128.7374,129.2624,246549.0
2020-03-09 15:55:00,140.31,140.31,138.57,138.59,363560.0,129.2348,129.2348,127.6321,127.6505,363560.0
2020-03-10 09:30:00,144.35,144.38,143.3,143.73,601944.0,132.9559,132.9835,131.9888,132.3848,601944.0
2020-03-10 09:35:00,143.72,143.87,142.73,142.9,146845.0,132.3756,132.5138,131.4637,131.6203,146845.0
2020-03-10 09:40:00,142.86,142.89,142.02,142.3,226507.0,131.5835,131.6111,130.8098,131.0677,226507.0
2020-03-10 09:45:00,142.28,142.48,141.81,142.16,137751.0,131.0493,131.2335,130.6164,130.9387,137751.0
2020-03-10 09:50:00,142.1,142.54,141.89,142.46,70914.0,130.8835,131.2887,130.69,131.2151,70914.0
2020-03-10 09:55:00,142.51,142.97,142.43,142.65,91913.0,131.2611,131.6848,131.1874,131.3901,91913.0
2020-03-10 10:00:00,142.71,143.16,142.38,143.03,118524.0,131.4453,131.8598,131.1414,131.7401,118524.0
2020-03-10 10:05:00,143.06,143.54,142.85,143.45,105793.0,131.7677,132.2098,131.5743,132.1269,105793.0
2020-03-10 10:10:00,143.43,143.78,143.4,143.62,63639.0,132.1085,132.4309,132.0809,132.2835,63639.0
2020-03-10 10:15:00,143.61,143.72,143.19,143.29,72610.0,132.2743,132.3756,131.8874,131.9795,72610.0
2020-03-10 10:20:00,143.32,143.71,143.04,143.13,93015.0,132.0072,132.3664,131.7493,131.8322,93015.0
2020-03-10 10:25:00,143.12,143.12,142.53,142.57,66358.0,131.823,131.823,131.2795,131.3164,66358.0
2020-03-10 10:30:00,142.56,142.61,142.06,142.25,88714.0,131.3072,131.3532,130.8466,131.0216,88714.0
2020-03-10 10:35:00,142.28,142.41,141.95,142.08,93521.0,131.0493,131.169,130.7453,130.8651,93521.0
2020-03-10 10:40:00,142.1,142.2,141.71,141.88,98668.0,130.8835,130.9756,130.5243,130.6808,98668.0
2020-03-10 10:45:00,141.8,141.92,141.2,141.25,105341.0,130.6072,130.7177,130.0545,130.1006,105341.0
2020-03-10 10:50:00,141.25,141.35,140.74,140.74,75657.0,130.1006,130.1927,129.6308,129.6308,75657.0
2020-03-10 10:55:00,140.74,141.23,140.64,140.64,60945.0,129.6308,130.0821,129.5387,129.5387,60945.0
2020-03-10 11:00:00,140.71,141.03,140.43,140.81,158997.0,129.6032,129.8979,129.3453,129.6953,158997.0
2020-03-10 11:05:00,140.81,141.42,140.73,141.31,76324.0,129.6953,130.2571,129.6216,130.1558,76324.0
2020-03-10 11:10:00,141.31,141.36,140.33,140.34,147014.0,130.1558,130.2019,129.2532,129.2624,147014.0
2020-03-10 11:15:00,140.33,140.65,139.95,139.95,102132.0,129.2532,129.5479,128.9032,128.9032,102132.0
2020-03-10 11:20:00,140.06,140.07,139.15,139.15,143825.0,129.0045,129.0137,128.1663,128.1663,143825.0
2020-03-10 11:25:00,139.19,139.46,138.66,138.67,406153.0,128.2032,128.4519,127.715,127.7242,406153.0
2020-03-10 11:30:00,138.69,138.91,138.35,138.44,982374.0,127.7426,127.9453,127.4295,127.5124,982374.0
2020-03-10 11:35:00,138.44,138.59,137.9,138.5,550226.0,127.5124,127.6505,127.015,127.5676,550226.0
2020-03-10 11:40:00,138.5,139.43,138.16,139.27,84953.0,127.5676,128.4242,127.2545,128.2769,84953.0
2020-03-10 11:45:00,139.26,139.85,139.19,139.64,120579.0,128.2676,128.8111,128.2032,128.6177,120579.0
2020-03-10 11:50:00,139.75,139.85,138.63,138.77,47840.0,128.719,128.8111,127.6874,127.8163,47840.0
2020-03-10 11:55:00,138.75,139.27,138.53,138.87,62859.0,127.7979,128.2769,127.5953,127.9084,62859.0
2020-03-10 12:00:00,138.93,140.14,138.93,139.72,112583.0,127.9637,129.0782,127.9637,128.6913,112583.0
2020-03-10 12:05:00,139.82,140.05,139.51,140.0,101336.0,128.7834,128.9953,128.4979,128.9492,101336.0
2020-03-10 12:10:00,140.13,141.0,140.09,140.84,123449.0,129.069,129.8703,129.0321,129.7229,123449.0
2020-03-10 12:15:00,140.93,141.25,140.7,140.92,60549.0,129.8058,130.1006,129.594,129.7966,60549.0
2020-03-10 12:20:00,140.99,140.99,140.55,140.81,81152.0,129.8611,129.8611,129.4558,129.6953,81152.0
2020-03-10 12:25:00,140.78,140.86,140.02,140.03,78524.0,129.6677,129.7414,128.9677,128.9769,78524.0
2020-03-10 12:30:00,140.0,140.02,139.13,139.37,77342.0,128.9492,128.9677,128.1479,128.369,77342.0
2020-03-10 12:35:00,139.33,139.94,139.1,139.82,93644.0,128.3321,128.894,128.1203,128.7834,93644.0
2020-03-10 12:40:00,139.79,140.3,139.34,140.3,54652.0,128.7558,129.2256,128.3413,129.2256,54652.0
2020-03-10 12:45:00,140.28,140.47,140.06,140.07,131067.0,129.2071,129.3821,129.0045,129.0137,131067.0
2020-03-10 12:50:00,140.09,140.75,139.87,140.72,212626.0,129.0321,129.64,128.8295,129.6124,212626.0
2020-03-10 12:55:00,140.69,140.8,140.42,140.44,52164.0,129.5848,129.6861,129.3361,129.3545,52164.0
2020-03-10 13:00:00,140.38,140.42,139.72,139.9,158016.0,129.2992,129.3361,128.6913,128.8571,158016.0
2020-03-10 13:05:00,140.02,140.88,139.75,140.87,58551.0,128.9677,129.7598,128.719,129.7506,58551.0
2020-03-10 13:10:00,140.94,141.08,140.5,140.93,60412.0,129.815,129.944,129.4098,129.8058,60412.0
2020-03-10 13:15:00,140.97,141.39,140.61,141.21,53803.0,129.8427,130.2295,129.5111,130.0637,53803.0
2020-03-10 13:20:00,141.15,141.56,141.14,141.28,55381.0,130.0085,130.3861,129.9993,130.1282,55381.0
2020-03-10 13:25:00,141.24,141.24,140.69,140.85,63552.0,130.0914,130.0914,129.5848,129.7321,63552.0
2020-03-10 13:30:00,140.85,141.3,140.53,141.25,79347.0,129.7321,130.1466,129.4374,130.1006,79347.0
2020-03-10 13:35:00,141.23,141.23,140.39,140.68,93029.0,130.0821,130.0821,129.3085,129.5756,93029.0
2020-03-10 13:40:00,140.7,140.96,140.25,140.51,73184.0,129.594,129.8335,129.1795,129.419,73184.0
2020-03-10 13:45:00,140.43,140.45,139.83,139.85,149962.0,129.3453,129.3637,128.7927,128.8111,149962.0
2020-03-10 13:50:00,139.84,140.07,139.53,139.57,102476.0,128.8019,129.0137,128.5163,128.5532,102476.0
2020-03-10 13:55:00,139.61,139.96,139.45,139.78,123934.0,128.59,128.9124,128.4426,128.7466,123934.0
2020-03-10 14:00:00,139.77,139.77,139.23,139.54,69795.0,128.7374,128.7374,128.24,128.5255,69795.0
2020-03-10 14:05:00,139.47,140.11,139.27,140.04,49255.0,128.4611,129.0506,128.2769,128.9861,49255.0
2020-03-10 14:10:00,140.07,140.54,139.85,140.48,57572.0,129.0137,129.4466,128.8111,129.3913,57572.0
2020-03-10 14:15:00,140.48,140.71,140.28,140.46,142836.0,129.3913,129.6032,129.2071,129.3729,142836.0
2020-03-10 14:20:00,140.47,140.73,139.94,139.96,81766.0,129.3821,129.6216,128.894,128.9124,81766.0
2020-03-10 14:25:00,139.92,140.8,139.84,140.63,73972.0,128.8755,129.6861,128.8019,129.5295,73972.0
2020-03-10 14:30:00,140.72,141.22,140.51,141.21,71565.0,129.6124,130.0729,129.419,130.0637,71565.0
2020-03-10 14:35:00,141.23,141.54,141.2,141.31,145784.0,130.0821,130.3677,130.0545,130.1558,145784.0
2020-03-10 14:40:00,141.29,142.3,141.2,142.23,104304.0,130.1374,131.0677,130.0545,131.0032,104304.0
2020-03-10 14:45:00,142.22,143.07,142.14,143.0,100131.0,130.994,131.7769,130.9203,131.7124,100131.0
2020-03-10 14:50:00,143.0,143.0,142.32,142.72,145085.0,131.7124,131.7124,131.0861,131.4545,145085.0
2020-03-10 14:55:00,142.79,142.9,142.03,142.46,100062.0,131.519,131.6203,130.819,131.2151,100062.0
2020-03-10 15:00:00,142.57,143.27,142.35,143.15,104648.0,131.3164,131.9611,131.1137,131.8506,104648.0
2020-03-10 15:05:00,143.24,143.5,142.93,142.94,69362.0,131.9335,132.173,131.648,131.6572,69362.0
2020-03-10 15:10:00,143.03,143.47,142.97,143.27,142136.0,131.7401,132.1453,131.6848,131.9611,142136.0
2020-03-10 15:15:00,143.38,144.23,142.95,144.13,167396.0,132.0624,132.8453,131.6664,132.7532,167396.0
2020-03-10 15:20:00,144.08,144.49,143.81,144.09,110792.0,132.7072,133.0848,132.4585,132.7164,110792.0
2020-03-10 15:25:00,144.04,144.04,143.33,143.38,84284.0,132.6703,132.6703,132.0164,132.0624,84284.0
2020-03-10 15:30:00,143.37,143.82,142.9,143.24,127039.0,132.0532,132.4677,131.6203,131.9335,127039.0
2020-03-10 15:35:00,143.22,144.16,143.15,144.04,117754.0,131.9151,132.7809,131.8506,132.6703,117754.0
2020-03-10 15:40:00,144.03,144.24,143.74,143.79,129168.0,132.6611,132.8546,132.394,132.4401,129168.0
2020-03-10 15:45:00,143.79,144.56,143.75,144.46,123244.0,132.4401,133.1493,132.4032,133.0572,123244.0
2020-03-10 15:50:00,144.41,145.1,144.35,145.08,176020.0,133.0111,133.6467,132.9559,133.6283,176020.0
2020-03-10 15:55:00,145.07,145.41,144.75,145.37,416789.0,133.619,133.9322,133.3243,133.8954,416789.0
2020-03-11 09:30:00,141.45,142.07,141.02,141.93,308972.0,130.2848,130.8558,129.8887,130.7269,308972.0
2020-03-11 09:35:00,141.93,142.2,141.21,141.28,75167.0,130.7269,130.9756,130.0637,130.1282,75167.0
2020-03-11 09:40:00,141.3,141.73,140.68,141.19,106563.0,130.1466,130.5427,129.5756,130.0453,106563.0
2020-03-11 09:45:00,141.16,141.45,140.95,141.03,57734.0,130.0177,130.2848,129.8242,129.8979,57734.0
2020-03-11 09:50:00,140.91,141.41,140.66,141.18,63380.0,129.7874,130.2479,129.5571,130.0361,63380.0
2020-03-11 09:55:00,141.15,141.51,140.84,141.31,49785.0,130.0085,130.34,129.7229,130.1558,49785.0
2020-03-11 10:00:00,141.38,141.62,140.93,141.28,89353.0,130.2203,130.4414,129.8058,130.1282,89353.0
2020-03-11 10:05:00,141.18,141.84,141.08,141.69,113106.0,130.0361,130.644,129.944,130.5058,113106.0
2020-03-11 10:10:00,141.75,141.84,141.33,141.54,80701.0,130.5611,130.644,130.1743,130.3677,80701.0
2020-03-11 10:15:00,141.53,141.55,141.2,141.36,91584.0,130.3585,130.3769,130.0545,130.2019,91584.0
2020-03-11 10:20:00,141.38,141.43,140.72,140.84,158612.0,130.2203,130.2664,129.6124,129.7229,158612.0
2020-03-11 10:25:00,140.8,141.14,140.33,140.48,56690.0,129.6861,129.9993,129.2532,129.3913,56690.0
2020-03-11 10:30:00,140.37,140.81,140.2,140.78,68797.0,129.29,129.6953,129.1334,129.6677,68797.0
2020-03-11 10:35:00,140.75,140.75,140.17,140.46,66938.0,129.64,129.64,129.1058,129.3729,66938.0
2020-03-11 10:40:00,140.38,140.58,140.08,140.08,55266.0,129.2992,129.4835,129.0229,129.0229,55266.0
2020-03-11 10:45:00,140.1,140.85,139.93,140.02,176921.0,129.0413,129.7321,128.8848,128.9677,176921.0
2020-03-11 10:50:00,140.06,140.26,139.88,139.9,52328.0,129.0045,129.1887,128.8387,128.8571,52328.0
2020-03-11 10:55:00,139.94,140.4,139.66,140.21,104120.0,128.894,129.3177,128.6361,129.1427,104120.0
2020-03-11 11:00:00,140.25,140.71,140.0,140.08,92422.0,129.1795,129.6032,128.9492,129.0229,92422.0
2020-03-11 11:05:00,140.08,140.35,139.7,140.29,60409.0,129.0229,129.2716,128.6729,129.2163,60409.0
2020-03-11 11:10:00,140.22,140.4,139.93,140.15,63461.0,129.1519,129.3177,128.8848,129.0874,63461.0
2020-03-11 11:15:00,140.13,140.19,139.41,139.49,88666.0,129.069,129.1242,128.4058,128.4795,88666.0
2020-03-11 11:20:00,139.48,139.57,139.02,139.03,89138.0,128.4703,128.5532,128.0466,128.0558,89138.0
2020-03-11 11:25:00,139.01,139.4,139.01,139.15,68261.0,128.0374,128.3966,128.0374,128.1663,68261.0
2020-03-11 11:30:00,139.26,139.68,139.04,139.61,76070.0,128.2676,128.6545,128.065,128.59,76070.0
2020-03-11 11:35:00,139.51,140.04,139.32,139.99,68668.0,128.4979,128.9861,128.3229,128.94,68668.0
2020-03-11 11:40:00,139.97,140.09,139.5,139.56,36245.0,128.9216,129.0321,128.4887,128.544,36245.0
2020-03-11 11:45:00,139.66,139.84,139.2,139.78,64805.0,128.6361,128.8019,128.2124,128.7466,64805.0
2020-03-11 11:50:00,139.78,140.0,139.45,139.58,55144.0,128.7466,128.9492,128.4426,128.5624,55144.0
2020-03-11 11:55:00,139.5,139.94,139.39,139.83,40942.0,128.4887,128.894,128.3874,128.7927,40942.0
2020-03-11 12:00:00,139.83,140.17,139.45,140.1,77953.0,128.7927,129.1058,128.4426,129.0413,77953.0
2020-03-11 12:05:00,140.15,140.46,139.94,140.37,46602.0,129.0874,129.3729,128.894,129.29,46602.0
2020-03-11 12:10:00,140.48,140.86,140.35,140.71,44175.0,129.3913,129.7414,129.2716,129.6032,44175.0
2020-03-11 12:15:00,140.69,141.26,140.68,141.09,97766.0,129.5848,130.1098,129.5756,129.9532,97766.0
2020-03-11 12:20:00,141.05,141.27,140.55,140.58,78342.0,129.9164,130.119,129.4558,129.4835,78342.0
2020-03-11 12:25:00,140.61,140.61,139.93,140.06,77757.0,129.5111,129.5111,128.8848,129.0045,77757.0
2020-03-11 12:30:00,140.01,140.15,139.62,139.78,265765.0,128.9584,129.0874,128.5992,128.7466,265765.0
2020-03-11 12:35:00,139.82,139.89,139.3,139.36,48898.0,128.7834,128.8479,128.3045,128.3598,48898.0
2020-03-11 12:40:00,139.29,139.47,138.84,139.09,126403.0,128.2953,128.4611,127.8808,128.1111,126403.0
2020-03-11 12:45:00,139.11,139.26,138.75,138.95,101156.0,128.1295,128.2676,127.7979,127.9821,101156.0
2020-03-11 12:50:00,139.0,139.44,138.88,138.99,65795.0,128.0282,128.4334,127.9176,128.019,65795.0
2020-03-11 12:55:00,138.93,139.22,138.7,139.18,125826.0,127.9637,128.2308,127.7518,128.194,125826.0
2020-03-11 13:00:00,139.16,139.16,138.43,138.44,401965.0,128.1755,128.1755,127.5032,127.5124,401965.0
2020-03-11 13:05:00,138.43,138.69,138.3,138.39,59248.0,127.5032,127.7426,127.3834,127.4663,59248.0
2020-03-11 13:10:00,138.37,138.68,138.3,138.44,53899.0,127.4479,127.7334,127.3834,127.5124,53899.0
2020-03-11 13:15:00,138.42,138.89,138.4,138.75,58020.0,127.494,127.9269,127.4755,127.7979,58020.0
2020-03-11 13:20:00,138.78,139.06,138.57,138.6,68639.0,127.8255,128.0834,127.6321,127.6597,68639.0
2020-03-11 13:25:00,138.64,139.3,138.56,139.14,70487.0,127.6966,128.3045,127.6229,128.1571,70487.0
2020-03-11 13:30:00,139.12,139.37,138.91,138.98,79919.0,128.1387,128.369,127.9453,128.0097,79919.0
2020-03-11 13:35:00,138.99,139.01,138.67,138.73,49454.0,128.019,128.0374,127.7242,127.7795,49454.0
2020-03-11 13:40:00,138.67,138.77,138.34,138.38,84178.0,127.7242,127.8163,127.4203,127.4571,84178.0
2020-03-11 13:45:00,138.3,139.03,138.26,138.85,83544.0,127.3834,128.0558,127.3466,127.89,83544.0
2020-03-11 13:50:00,138.81,138.81,138.43,138.58,76163.0,127.8532,127.8532,127.5032,127.6413,76163.0
2020-03-11 13:55:00,138.59,139.14,138.59,138.87,61834.0,127.6505,128.1571,127.6505,127.9084,61834.0
2020-03-11 14:00:00,138.85,139.05,138.34,138.35,87652.0,127.89,128.0742,127.4203,127.4295,87652.0
2020-03-11 14:05:00,138.39,138.77,138.1,138.19,233419.0,127.4663,127.8163,127.1992,127.2821,233419.0
2020-03-11 14:10:00,138.18,138.28,138.02,138.05,130831.0,127.2729,127.365,127.1255,127.1532,130831.0
2020-03-11 14:15:00,138.07,138.34,137.92,137.94,207405.0,127.1716,127.4203,127.0334,127.0518,207405.0
2020-03-11 14:20:00,137.94,138.05,137.71,137.88,174981.0,127.0518,127.1532,126.84,126.9966,174981.0
2020-03-11 14:25:00,137.9,138.06,137.72,137.83,396194.0,127.015,127.1624,126.8492,126.9505,396194.0
2020-03-11 14:30:00,137.81,138.48,137.75,137.88,101058.0,126.9321,127.5492,126.8768,126.9966,101058.0
2020-03-11 14:35:00,137.99,138.36,137.75,138.18,149891.0,127.0979,127.4387,126.8768,127.2729,149891.0
2020-03-11 14:40:00,138.17,138.76,137.9,137.98,95843.0,127.2637,127.8071,127.015,127.0887,95843.0
2020-03-11 14:45:00,138.0,138.47,137.89,137.89,99709.0,127.1071,127.54,127.0058,127.0058,99709.0
2020-03-11 14:50:00,137.92,138.22,137.56,137.77,86876.0,127.0334,127.3097,126.7018,126.8953,86876.0
2020-03-11 14:55:00,137.77,138.15,137.63,137.71,85386.0,126.8953,127.2453,126.7663,126.84,85386.0
2020-03-11 15:00:00,137.7,137.91,137.07,137.15,329029.0,126.8308,127.0242,126.2505,126.3242,329029.0
2020-03-11 15:05:00,137.15,137.2,136.5,136.58,422751.0,126.3242,126.3703,125.7255,125.7992,422751.0
2020-03-11 15:10:00,136.6,136.99,136.33,136.37,154843.0,125.8176,126.1768,125.5689,125.6058,154843.0
2020-03-11 15:15:00,136.34,137.04,136.32,136.87,114398.0,125.5781,126.2229,125.5597,126.0663,114398.0
2020-03-11 15:20:00,136.9,136.97,136.3,136.32,192172.0,126.0939,126.1584,125.5413,125.5597,192172.0
2020-03-11 15:25:00,136.32,137.31,136.32,137.2,366528.0,125.5597,126.4716,125.5597,126.3703,366528.0
2020-03-11 15:30:00,137.21,138.41,137.0,138.12,213641.0,126.3795,127.4847,126.186,127.2176,213641.0
2020-03-11 15:35:00,138.16,138.78,137.87,138.46,137119.0,127.2545,127.8255,126.9874,127.5308,137119.0
2020-03-11 15:40:00,138.46,138.9,138.1,138.15,146422.0,127.5308,127.9361,127.1992,127.2453,146422.0
2020-03-11 15:45:00,138.32,138.8,137.93,138.42,176442.0,127.4018,127.844,127.0426,127.494,176442.0
2020-03-11 15:50:00,138.28,138.93,137.43,138.1,173312.0,127.365,127.9637,126.5821,127.1992,173312.0
2020-03-11 15:55:00,138.21,138.51,137.84,137.95,151565.0,127.3005,127.5768,126.9597,127.061,151565.0
2020-03-12 09:30:00,129.18,129.59,128.56,128.65,1175853.0,118.9833,119.3609,118.4122,118.4951,1175853.0
2020-03-12 09:35:00,128.6,128.7,128.5,128.56,95334.0,118.4491,118.5412,118.357,118.4122,95334.0
2020-03-12 09:40:00,128.56,128.56,128.56,128.56,0.0,118.4122,118.4122,118.4122,118.4122,0.0
2020-03-12 09:45:00,128.56,128.56,128.56,128.56,0.0,118.4122,118.4122,118.4122,118.4122,0.0
2020-03-12 09:50:00,128.01,128.56,126.0,126.83,546764.0,117.9057,118.4122,116.0543,116.8188,546764.0
2020-03-12 09:55:00,126.8,129.98,126.0,129.37,379339.0,116.7912,119.7202,116.0543,119.1583,379339.0
2020-03-12 10:00:00,129.57,129.71,127.53,127.64,234543.0,119.3425,119.4715,117.4635,117.5649,234543.0
2020-03-12 10:05:00,127.56,128.17,127.25,127.42,303993.0,117.4912,118.053,117.2056,117.3622,303993.0
2020-03-12 10:10:00,127.61,127.9,127.03,127.45,317320.0,117.5372,117.8043,117.003,117.3899,317320.0
2020-03-12 10:15:00,127.43,128.99,127.4,127.78,393069.0,117.3714,118.8083,117.3438,117.6938,393069.0
2020-03-12 10:20:00,127.74,128.03,127.41,127.92,200580.0,117.657,117.9241,117.353,117.8228,200580.0
2020-03-12 10:25:00,127.99,129.3,127.89,128.25,241984.0,117.8872,119.0938,117.7951,118.1267,241984.0
2020-03-12 10:30:00,128.25,129.14,127.93,129.08,222430.0,118.1267,118.9465,117.832,118.8912,222430.0
2020-03-12 10:35:00,129.0,129.36,128.65,128.7,233102.0,118.8175,119.1491,118.4951,118.5412,233102.0
2020-03-12 10:40:00,128.73,129.17,128.22,128.61,198458.0,118.5688,118.9741,118.0991,118.4583,198458.0
2020-03-12 10:45:00,128.63,129.13,128.59,128.92,177476.0,118.4767,118.9372,118.4399,118.7438,177476.0
2020-03-12 10:50:00,128.88,129.72,128.61,129.63,219620.0,118.707,119.4807,118.4583,119.3978,219620.0
2020-03-12 10:55:00,129.61,129.62,129.18,129.26,105059.0,119.3794,119.3886,118.9833,119.057,105059.0
2020-03-12 11:00:00,129.1,129.13,128.28,128.5,158257.0,118.9096,118.9372,118.1543,118.357,158257.0
2020-03-12 11:05:00,128.49,128.55,127.82,127.91,177202.0,118.3478,118.403,117.7307,117.8135,177202.0
2020-03-12 11:10:00,127.86,127.91,127.37,127.4,133620.0,117.7675,117.8135,117.3162,117.3438,133620.0
2020-03-12 11:15:00,127.42,127.91,127.0,127.35,130724.0,117.3622,117.8135,116.9754,117.2978,130724.0
2020-03-12 11:20:00,127.33,127.59,127.0,127.52,153680.0,117.2793,117.5188,116.9754,117.4543,153680.0
2020-03-12 11:25:00,127.5,127.78,127.29,127.42,118793.0,117.4359,117.6938,117.2425,117.3622,118793.0
2020-03-12 11:30:00,127.39,128.0,127.13,127.2,185276.0,117.3346,117.8964,117.0951,117.1596,185276.0
2020-03-12 11:35:00,127.22,127.59,126.67,126.87,191001.0,117.178,117.5188,116.6714,116.8556,191001.0
2020-03-12 11:40:00,126.88,127.02,126.61,126.87,174609.0,116.8648,116.9938,116.6162,116.8556,174609.0
2020-03-12 11:45:00,126.91,126.94,126.52,126.52,170210.0,116.8925,116.9201,116.5333,116.5333,170210.0
2020-03-12 11:50:00,126.52,126.54,126.01,126.35,299066.0,116.5333,116.5517,116.0635,116.3767,299066.0
2020-03-12 11:55:00,126.3,126.97,126.3,126.7,121253.0,116.3306,116.9477,116.3306,116.6991,121253.0
2020-03-12 12:00:00,126.65,126.72,126.21,126.25,117512.0,116.653,116.7175,116.2477,116.2846,117512.0
2020-03-12 12:05:00,126.21,126.39,125.9,125.92,202829.0,116.2477,116.4135,115.9622,115.9806,202829.0
2020-03-12 12:10:00,125.94,126.09,125.57,125.91,167108.0,115.999,116.1372,115.6583,115.9714,167108.0
2020-03-12 12:15:00,125.91,126.51,125.72,126.14,129406.0,115.9714,116.5241,115.7964,116.1833,129406.0
2020-03-12 12:20:00,126.07,127.17,126.05,127.14,137508.0,116.1188,117.132,116.1004,117.1043,137508.0
2020-03-12 12:25:00,127.06,127.43,126.82,127.08,111489.0,117.0306,117.3714,116.8096,117.0491,111489.0
2020-03-12 12:30:00,127.06,127.06,126.38,126.42,124485.0,117.0306,117.0306,116.4043,116.4412,124485.0
2020-03-12 12:35:00,126.45,126.8,126.26,126.52,151142.0,116.4688,116.7912,116.2938,116.5333,151142.0
2020-03-12 12:40:00,126.54,126.55,125.9,126.05,226366.0,116.5517,116.5609,115.9622,116.1004,226366.0
2020-03-12 12:45:00,126.06,126.5,125.88,125.95,170590.0,116.1096,116.5148,115.9438,116.0083,170590.0
2020-03-12 12:50:00,125.88,128.89,125.88,128.2,187746.0,115.9438,118.7162,115.9438,118.0807,187746.0
2020-03-12 12:55:00,128.2,131.26,128.0,130.38,165049.0,118.0807,120.8991,117.8964,120.0886,165049.0
2020-03-12 13:00:00,130.38,132.78,129.31,132.71,317327.0,120.0886,122.2991,119.103,122.2347,317327.0
2020-03-12 13:05:00,132.65,133.67,131.5,132.3,287486.0,122.1794,123.1189,121.1202,121.857,287486.0
2020-03-12 13:10:00,132.24,132.44,129.16,130.27,227815.0,121.8018,121.986,118.9649,119.9873,227815.0
2020-03-12 13:15:00,130.21,130.52,129.35,129.75,149580.0,119.932,120.2175,119.1399,119.5083,149580.0
2020-03-12 13:20:00,129.79,130.24,129.23,129.51,334529.0,119.5452,119.9596,119.0294,119.2873,334529.0
2020-03-12 13:25:00,129.51,129.89,128.96,129.46,1095051.0,119.2873,119.6373,118.7807,119.2412,1095051.0
2020-03-12 13:30:00,129.55,130.06,128.85,129.0,325992.0,119.3241,119.7938,118.6793,118.8175,325992.0
2020-03-12 13:35:00,128.87,129.2,127.27,127.33,570011.0,118.6978,119.0017,117.2241,117.2793,570011.0
2020-03-12 13:40:00,127.23,127.79,127.01,127.48,140668.0,117.1872,117.703,116.9846,117.4175,140668.0
2020-03-12 13:45:00,127.42,128.51,127.12,128.28,543918.0,117.3622,118.3662,117.0859,118.1543,543918.0
2020-03-12 13:50:00,128.35,128.84,127.75,127.91,166747.0,118.2188,118.6701,117.6662,117.8135,166747.0
2020-03-12 13:55:00,128.0,128.87,127.85,128.85,96164.0,117.8964,118.6978,117.7583,118.6793,96164.0
2020-03-12 14:00:00,128.81,129.12,127.54,128.37,331042.0,118.6425,118.928,117.4728,118.2372,331042.0
2020-03-12 14:05:00,128.48,128.86,127.99,128.19,115888.0,118.3386,118.6886,117.8872,118.0714,115888.0
2020-03-12 14:10:00,128.42,128.47,127.25,127.56,149764.0,118.2833,118.3293,117.2056,117.4912,149764.0
2020-03-12 14:15:00,127.4,127.78,127.17,127.22,134002.0,117.3438,117.6938,117.132,117.178,134002.0
2020-03-12 14:20:00,127.21,127.5,126.75,126.77,309757.0,117.1688,117.4359,116.7451,116.7635,309757.0
2020-03-12 14:25:00,126.88,127.51,126.6,127.13,129669.0,116.8648,117.4451,116.607,117.0951,129669.0
2020-03-12 14:30:00,127.05,127.3,126.7,126.84,114843.0,117.0214,117.2517,116.6991,116.828,114843.0
2020-03-12 14:35:00,127.04,127.04,126.39,126.51,190689.0,117.0122,117.0122,116.4135,116.5241,190689.0
2020-03-12 14:40:00,126.6,126.99,126.5,126.8,122147.0,116.607,116.9662,116.5148,116.7912,122147.0
2020-03-12 14:45:00,126.88,127.9,126.53,127.84,171986.0,116.8648,117.8043,116.5425,117.7491,171986.0
2020-03-12 14:50:00,127.86,128.7,126.99,127.11,227925.0,117.7675,118.5412,116.9662,117.0767,227925.0
2020-03-12 14:55:00,127.13,127.41,126.44,126.49,190446.0,117.0951,117.353,116.4596,116.5056,190446.0
2020-03-12 15:00:00,126.46,126.71,126.36,126.47,265644.0,116.478,116.7083,116.3859,116.4872,265644.0
2020-03-12 15:05:00,126.46,127.21,125.95,126.81,298469.0,116.478,117.1688,116.0083,116.8004,298469.0
2020-03-12 15:10:00,126.81,127.77,126.66,126.71,157189.0,116.8004,117.6846,116.6622,116.7083,157189.0
2020-03-12 15:15:00,126.72,126.75,126.03,126.25,220767.0,116.7175,116.7451,116.0819,116.2846,220767.0
2020-03-12 15:20:00,126.3,126.42,125.8,126.11,305354.0,116.3306,116.4412,115.8701,116.1556,305354.0
2020-03-12 15:25:00,126.09,126.33,125.82,125.86,215406.0,116.1372,116.3583,115.8885,115.9254,215406.0
2020-03-12 15:30:00,125.83,126.45,125.72,125.89,180038.0,115.8977,116.4688,115.7964,115.953,180038.0
2020-03-12 15:35:00,125.87,126.23,125.78,126.16,170847.0,115.9346,116.2662,115.8517,116.2017,170847.0
2020-03-12 15:40:00,126.17,127.08,126.04,126.25,203357.0,116.2109,117.0491,116.0912,116.2846,203357.0
2020-03-12 15:45:00,126.35,126.82,125.71,126.62,484661.0,116.3767,116.8096,115.7872,116.6254,484661.0
2020-03-12 15:50:00,126.65,127.7,126.59,126.64,292313.0,116.653,117.6201,116.5977,116.6438,292313.0
2020-03-12 15:55:00,126.59,126.64,124.41,124.57,687560.0,116.5977,116.6438,114.5898,114.7372,687560.0
2020-03-13 09:30:00,132.0,132.5,131.0,131.11,749488.0,121.5807,122.0412,120.6596,120.761,749488.0
2020-03-13 09:35:00,131.01,131.08,129.99,129.99,315571.0,120.6689,120.7333,119.7294,119.7294,315571.0
2020-03-13 09:40:00,129.92,130.14,128.47,129.48,421162.0,119.6649,119.8675,118.3293,119.2596,421162.0
2020-03-13 09:45:00,129.49,130.2,129.05,129.62,127069.0,119.2688,119.9228,118.8636,119.3886,127069.0
2020-03-13 09:50:00,129.56,129.58,128.0,128.06,218992.0,119.3333,119.3517,117.8964,117.9517,218992.0
2020-03-13 09:55:00,128.14,128.54,127.81,128.54,224133.0,118.0254,118.3938,117.7214,118.3938,224133.0
2020-03-13 10:00:00,128.5,129.36,128.06,129.17,135509.0,118.357,119.1491,117.9517,118.9741,135509.0
2020-03-13 10:05:00,129.18,129.25,128.82,128.87,326858.0,118.9833,119.0478,118.6517,118.6978,326858.0
2020-03-13 10:10:00,128.85,129.4,128.62,128.91,114562.0,118.6793,119.1859,118.4675,118.7346,114562.0
2020-03-13 10:15:00,128.97,130.55,128.76,130.38,99546.0,118.7899,120.2452,118.5965,120.0886,99546.0
2020-03-13 10:20:00,130.45,131.0,130.24,130.62,144896.0,120.1531,120.6596,119.9596,120.3096,144896.0
2020-03-13 10:25:00,130.59,130.88,129.86,130.01,98351.0,120.282,120.5491,119.6096,119.7478,98351.0
2020-03-13 10:30:00,130.05,130.29,129.61,129.81,89171.0,119.7846,120.0057,119.3794,119.5636,89171.0
2020-03-13 10:35:00,129.78,129.8,129.23,129.42,105081.0,119.5359,119.5544,119.0294,119.2044,105081.0
2020-03-13 10:40:00,129.45,129.52,128.81,129.03,96687.0,119.232,119.2965,118.6425,118.8451,96687.0
2020-03-13 10:45:00,129.0,129.27,128.7,128.7,93796.0,118.8175,119.0662,118.5412,118.5412,93796.0
2020-03-13 10:50:00,128.81,129.07,128.55,128.57,94811.0,118.6425,118.882,118.403,118.4215,94811.0
2020-03-13 10:55:00,128.66,128.68,127.52,127.57,143949.0,118.5043,118.5228,117.4543,117.5004,143949.0
2020-03-13 11:00:00,127.53,128.48,127.53,128.24,86893.0,117.4635,118.3386,117.4635,118.1175,86893.0
2020-03-13 11:05:00,128.18,128.52,127.98,128.46,345210.0,118.0622,118.3754,117.878,118.3201,345210.0
2020-03-13 11:10:00,128.5,128.78,127.89,128.65,255302.0,118.357,118.6149,117.7951,118.4951,255302.0
2020-03-13 11:15:00,128.69,128.69,127.73,127.97,107168.0,118.532,118.532,117.6478,117.8688,107168.0
2020-03-13 11:20:00,128.06,128.39,127.55,127.56,159023.0,117.9517,118.2557,117.482,117.4912,159023.0
2020-03-13 11:25:00,127.56,127.75,126.5,126.62,134741.0,117.4912,117.6662,116.5148,116.6254,134741.0
2020-03-13 11:30:00,126.57,126.9,125.6,125.64,179550.0,116.5793,116.8833,115.6859,115.7227,179550.0
2020-03-13 11:35:00,125.63,126.5,125.55,125.84,164329.0,115.7135,116.5148,115.6398,115.9069,164329.0
2020-03-13 11:40:00,125.86,125.87,125.23,125.31,88319.0,115.9254,115.9346,115.3451,115.4188,88319.0
2020-03-13 11:45:00,125.3,125.68,125.0,125.01,287964.0,115.4096,115.7596,115.1332,115.1425,287964.0
2020-03-13 11:50:00,125.0,125.77,125.0,125.72,98029.0,115.1332,115.8425,115.1332,115.7964,98029.0
2020-03-13 11:55:00,125.68,127.02,125.68,126.57,219247.0,115.7596,116.9938,115.7596,116.5793,219247.0
2020-03-13 12:00:00,126.58,126.75,125.5,125.75,176386.0,116.5885,116.7451,115.5938,115.824,176386.0
2020-03-13 12:05:00,125.8,126.2,125.4,126.01,113014.0,115.8701,116.2385,115.5017,116.0635,113014.0
2020-03-13 12:10:00,125.88,126.6,125.75,126.33,77473.0,115.9438,116.607,115.824,116.3583,77473.0
2020-03-13 12:15:00,126.38,126.77,126.03,126.35,81110.0,116.4043,116.7635,116.0819,116.3767,81110.0
2020-03-13 12:20:00,126.47,126.68,126.16,126.16,146687.0,116.4872,116.6806,116.2017,116.2017,146687.0
2020-03-13 12:25:00,126.22,126.61,126.01,126.26,177881.0,116.2569,116.6162,116.0635,116.2938,177881.0
2020-03-13 12:30:00,126.21,127.73,126.19,127.44,120831.0,116.2477,117.6478,116.2293,117.3806,120831.0
2020-03-13 12:35:00,127.43,127.56,127.03,127.56,255838.0,117.3714,117.4912,117.003,117.4912,255838.0
2020-03-13 12:40:00,127.48,128.42,127.47,128.42,73755.0,117.4175,118.2833,117.4083,118.2833,73755.0
2020-03-13 12:45:00,128.45,128.64,128.0,128.5,119512.0,118.3109,118.4859,117.8964,118.357,119512.0
2020-03-13 12:50:00,128.5,129.06,128.49,128.63,202415.0,118.357,118.8728,118.3478,118.4767,202415.0
2020-03-13 12:55:00,128.66,128.72,127.89,127.96,78853.0,118.5043,118.5596,117.7951,117.8596,78853.0
2020-03-13 13:00:00,127.97,128.24,127.49,127.57,483143.0,117.8688,118.1175,117.4267,117.5004,483143.0
2020-03-13 13:05:00,127.59,127.86,127.31,127.52,94458.0,117.5188,117.7675,117.2609,117.4543,94458.0
2020-03-13 13:10:00,127.48,128.32,127.26,128.24,126149.0,117.4175,118.1912,117.2149,118.1175,126149.0
2020-03-13 13:15:00,128.27,128.59,128.04,128.56,75588.0,118.1451,118.4399,117.9333,118.4122,75588.0
2020-03-13 13:20:00,128.52,129.2,128.5,129.14,105944.0,118.3754,119.0017,118.357,118.9465,105944.0
2020-03-13 13:25:00,129.19,129.6,129.09,129.46,93093.0,118.9925,119.3701,118.9004,119.2412,93093.0
2020-03-13 13:30:00,129.56,129.92,129.37,129.38,90107.0,119.3333,119.6649,119.1583,119.1675,90107.0
2020-03-13 13:35:00,129.36,129.41,128.75,129.24,87142.0,119.1491,119.1951,118.5872,119.0386,87142.0
2020-03-13 13:40:00,129.21,129.84,129.2,129.48,120539.0,119.0109,119.5912,119.0017,119.2596,120539.0
2020-03-13 13:45:00,129.49,130.0,129.49,129.99,87588.0,119.2688,119.7386,119.2688,119.7294,87588.0
2020-03-13 13:50:00,129.98,130.3,129.92,130.12,56820.0,119.7202,120.0149,119.6649,119.8491,56820.0
2020-03-13 13:55:00,130.12,130.12,129.62,129.97,63137.0,119.8491,119.8491,119.3886,119.7109,63137.0
2020-03-13 14:00:00,129.93,129.93,129.0,129.2,152693.0,119.6741,119.6741,118.8175,119.0017,152693.0
2020-03-13 14:05:00,129.16,129.5,128.14,128.58,219005.0,118.9649,119.278,118.0254,118.4307,219005.0
2020-03-13 14:10:00,128.53,128.93,128.37,128.7,76415.0,118.3846,118.753,118.2372,118.5412,76415.0
2020-03-13 14:15:00,128.76,129.14,128.57,128.61,60433.0,118.5965,118.9465,118.4215,118.4583,60433.0
2020-03-13 14:20:00,128.61,128.9,128.24,128.8,413159.0,118.4583,118.7254,118.1175,118.6333,413159.0
2020-03-13 14:25:00,128.75,128.81,128.17,128.22,102479.0,118.5872,118.6425,118.053,118.0991,102479.0
2020-03-13 14:30:00,128.2,128.32,127.67,128.12,83626.0,118.0807,118.1912,117.5925,118.007,83626.0
2020-03-13 14:35:00,128.21,128.34,127.4,127.49,184277.0,118.0899,118.2096,117.3438,117.4267,184277.0
2020-03-13 14:40:00,127.52,128.89,127.25,128.82,120465.0,117.4543,118.7162,117.2056,118.6517,120465.0
2020-03-13 14:45:00,128.82,128.87,128.23,128.42,202946.0,118.6517,118.6978,118.1083,118.2833,202946.0
2020-03-13 14:50:00,128.39,128.73,128.15,128.44,232333.0,118.2557,118.5688,118.0346,118.3017,232333.0
2020-03-13 14:55:00,128.49,128.86,128.44,128.77,102921.0,118.3478,118.6886,118.3017,118.6057,102921.0
2020-03-13 15:00:00,128.82,129.79,128.69,129.23,162475.0,118.6517,119.5452,118.532,119.0294,162475.0
2020-03-13 15:05:00,129.19,129.68,129.15,129.23,130397.0,118.9925,119.4438,118.9557,119.0294,130397.0
2020-03-13 15:10:00,129.17,129.39,128.5,129.19,202789.0,118.9741,119.1767,118.357,118.9925,202789.0
2020-03-13 15:15:00,129.15,129.75,129.12,129.39,472811.0,118.9557,119.5083,118.928,119.1767,472811.0
2020-03-13 15:20:00,129.39,129.98,129.0,129.67,82240.0,119.1767,119.7202,118.8175,119.4346,82240.0
2020-03-13 15:25:00,129.59,130.0,129.5,129.77,175683.0,119.3609,119.7386,119.278,119.5267,175683.0
2020-03-13 15:30:00,129.77,130.05,127.2,128.09,374881.0,119.5267,119.7846,117.1596,117.9793,374881.0
2020-03-13 15:35:00,128.09,129.94,127.59,129.57,151117.0,117.9793,119.6833,117.5188,119.3425,151117.0
2020-03-13 15:40:00,129.53,130.86,129.07,130.73,279100.0,119.3057,120.5307,118.882,120.411,279100.0
2020-03-13 15:45:00,130.75,132.16,130.58,132.02,403305.0,120.4294,121.7281,120.2728,121.5991,403305.0
2020-03-13 15:50:00,132.04,134.13,132.0,134.04,260684.0,121.6176,123.5426,121.5807,123.4597,260684.0
2020-03-13 15:55:00,134.0,135.88,133.16,135.45,362199.0,123.4228,125.1544,122.6491,124.7584,362199.0
2020-03-16 09:30:00,121.06,122.18,121.06,121.06,464464.0,111.5042,112.5358,111.5042,111.5042,464464.0
2020-03-16 09:35:00,121.06,121.06,121.06,121.06,0.0,111.5042,111.5042,111.5042,111.5042,0.0
2020-03-16 09:40:00,121.06,121.06,121.06,121.06,0.0,111.5042,111.5042,111.5042,111.5042,0.0
2020-03-16 09:45:00,120.56,122.25,120.56,122.12,355391.0,111.0437,112.6003,111.0437,112.4806,355391.0
2020-03-16 09:50:00,122.07,122.49,121.1,122.45,282146.0,112.4345,112.8214,111.5411,112.7845,282146.0
2020-03-16 09:55:00,122.36,123.99,122.36,123.12,204138.0,112.7016,114.203,112.7016,113.4016,204138.0
2020-03-16 10:00:00,123.05,123.48,121.98,122.05,204624.0,113.3372,113.7332,112.3516,112.4161,204624.0
2020-03-16 10:05:00,121.99,122.84,121.78,122.67,197154.0,112.3608,113.1437,112.1674,112.9872,197154.0
2020-03-16 10:10:00,122.61,123.0,122.4,122.78,139683.0,112.9319,113.2911,112.7385,113.0885,139683.0
2020-03-16 10:15:00,122.78,122.87,122.0,122.02,121367.0,113.0885,113.1714,112.37,112.3885,121367.0
2020-03-16 10:20:00,122.13,122.76,121.84,122.67,163664.0,112.4898,113.0701,112.2227,112.9872,163664.0
2020-03-16 10:25:00,122.73,123.74,122.55,122.68,217148.0,113.0424,113.9727,112.8766,112.9964,217148.0
2020-03-16 10:30:00,122.68,124.5,122.67,124.38,158072.0,112.9964,114.6727,112.9872,114.5622,158072.0
2020-03-16 10:35:00,124.49,125.49,124.0,125.25,166362.0,114.6635,115.5846,114.2122,115.3635,166362.0
2020-03-16 10:40:00,125.25,125.66,124.51,125.49,135253.0,115.3635,115.7411,114.6819,115.5846,135253.0
2020-03-16 10:45:00,125.49,126.0,125.38,125.39,120154.0,115.5846,116.0543,115.4833,115.4925,120154.0
2020-03-16 10:50:00,125.45,125.68,124.82,125.23,121857.0,115.5477,115.7596,114.9675,115.3451,121857.0
2020-03-16 10:55:00,125.41,125.64,124.85,125.11,97375.0,115.5109,115.7227,114.9951,115.2346,97375.0
2020-03-16 11:00:00,125.21,125.72,124.9,125.1,117960.0,115.3267,115.7964,115.0411,115.2254,117960.0
2020-03-16 11:05:00,125.22,125.93,125.02,125.91,193518.0,115.3359,115.9898,115.1517,115.9714,193518.0
2020-03-16 11:10:00,125.8,126.95,125.78,126.74,142763.0,115.8701,116.9293,115.8517,116.7359,142763.0
2020-03-16 11:15:00,126.8,127.5,126.72,127.49,136032.0,116.7912,117.4359,116.7175,117.4267,136032.0
2020-03-16 11:20:00,127.49,127.96,127.39,127.94,190692.0,117.4267,117.8596,117.3346,117.8412,190692.0
2020-03-16 11:25:00,127.88,127.99,127.75,127.78,157357.0,117.7859,117.8872,117.6662,117.6938,157357.0
2020-03-16 11:30:00,127.77,127.88,126.3,126.34,104670.0,117.6846,117.7859,116.3306,116.3675,104670.0
2020-03-16 11:35:00,126.33,127.22,126.25,126.9,179547.0,116.3583,117.178,116.2846,116.8833,179547.0
2020-03-16 11:40:00,126.85,127.0,125.69,126.0,93094.0,116.8372,116.9754,115.7688,116.0543,93094.0
2020-03-16 11:45:00,125.89,125.98,125.51,125.83,103093.0,115.953,116.0359,115.603,115.8977,103093.0
2020-03-16 11:50:00,125.87,126.26,125.72,125.87,71091.0,115.9346,116.2938,115.7964,115.9346,71091.0
2020-03-16 11:55:00,125.87,126.37,125.64,126.37,88555.0,115.9346,116.3951,115.7227,116.3951,88555.0
2020-03-16 12:00:00,126.41,126.89,126.02,126.89,119564.0,116.4319,116.8741,116.0727,116.8741,119564.0
2020-03-16 12:05:00,126.86,126.86,126.25,126.29,90391.0,116.8464,116.8464,116.2846,116.3214,90391.0
2020-03-16 12:10:00,126.34,126.59,125.8,125.8,75838.0,116.3675,116.5977,115.8701,115.8701,75838.0
2020-03-16 12:15:00,125.79,125.93,125.0,125.07,84273.0,115.8609,115.9898,115.1332,115.1977,84273.0
2020-03-16 12:20:00,125.0,125.21,125.0,125.07,126670.0,115.1332,115.3267,115.1332,115.1977,126670.0
2020-03-16 12:25:00,125.07,125.83,125.0,125.31,67043.0,115.1977,115.8977,115.1332,115.4188,67043.0
2020-03-16 12:30:00,125.31,125.6,125.09,125.26,98271.0,115.4188,115.6859,115.2161,115.3727,98271.0
2020-03-16 12:35:00,125.27,125.98,125.2,125.46,70325.0,115.3819,116.0359,115.3175,115.5569,70325.0
2020-03-16 12:40:00,125.35,125.99,125.09,125.29,101897.0,115.4556,116.0451,115.2161,115.4004,101897.0
2020-03-16 12:45:00,125.27,125.45,124.56,124.6,93189.0,115.3819,115.5477,114.728,114.7648,93189.0
2020-03-16 12:50:00,124.57,124.63,123.87,123.93,266543.0,114.7372,114.7925,114.0924,114.1477,266543.0
2020-03-16 12:55:00,123.9,124.16,123.73,124.05,100342.0,114.1201,114.3596,113.9635,114.2582,100342.0
2020-03-16 13:00:00,124.04,124.47,123.85,124.43,105737.0,114.249,114.6451,114.074,114.6082,105737.0
2020-03-16 13:05:00,124.43,124.47,123.69,123.82,90780.0,114.6082,114.6451,113.9266,114.0464,90780.0
2020-03-16 13:10:00,123.88,125.28,123.7,124.84,120349.0,114.1017,115.3911,113.9359,114.9859,120349.0
2020-03-16 13:15:00,124.84,124.9,124.11,124.23,115523.0,114.9859,115.0411,114.3135,114.424,115523.0
2020-03-16 13:20:00,124.2,124.64,123.81,124.64,93212.0,114.3964,114.8017,114.0372,114.8017,93212.0
2020-03-16 13:25:00,124.55,124.55,123.93,124.06,66664.0,114.7188,114.7188,114.1477,114.2674,66664.0
2020-03-16 13:30:00,124.0,124.06,122.98,123.32,116861.0,114.2122,114.2674,113.2727,113.5859,116861.0
2020-03-16 13:35:00,123.31,123.5,122.82,123.13,157863.0,113.5766,113.7516,113.1253,113.4109,157863.0
2020-03-16 13:40:00,123.07,123.1,122.84,123.01,97955.0,113.3556,113.3832,113.1437,113.3003,97955.0
2020-03-16 13:45:00,122.98,123.44,122.93,123.25,131358.0,113.2727,113.6964,113.2266,113.5214,131358.0
2020-03-16 13:50:00,123.29,123.65,123.04,123.1,73062.0,113.5582,113.8898,113.328,113.3832,73062.0
2020-03-16 13:55:00,123.1,123.58,123.05,123.21,105682.0,113.3832,113.8253,113.3372,113.4845,105682.0
2020-03-16 14:00:00,123.18,123.21,122.53,122.58,290999.0,113.4569,113.4845,112.8582,112.9043,290999.0
2020-03-16 14:05:00,122.58,123.0,122.53,122.53,71733.0,112.9043,113.2911,112.8582,112.8582,71733.0
2020-03-16 14:10:00,122.53,122.71,122.5,122.71,149903.0,112.8582,113.024,112.8306,113.024,149903.0
2020-03-16 14:15:00,122.81,122.87,122.02,122.17,143729.0,113.1161,113.1714,112.3885,112.5266,143729.0
2020-03-16 14:20:00,122.15,122.39,122.0,122.02,232552.0,112.5082,112.7293,112.37,112.3885,232552.0
2020-03-16 14:25:00,122.01,122.77,122.0,122.77,118450.0,112.3793,113.0793,112.37,113.0793,118450.0
2020-03-16 14:30:00,122.73,124.49,122.54,124.35,141824.0,113.0424,114.6635,112.8674,114.5346,141824.0
2020-03-16 14:35:00,124.49,124.86,123.19,123.71,169487.0,114.6635,115.0043,113.4661,113.9451,169487.0
2020-03-16 14:40:00,123.71,123.76,122.89,123.34,95884.0,113.9451,113.9911,113.1898,113.6043,95884.0
2020-03-16 14:45:00,123.36,123.72,122.84,123.09,128196.0,113.6227,113.9543,113.1437,113.374,128196.0
2020-03-16 14:50:00,123.16,123.96,122.87,123.55,78505.0,113.4385,114.1753,113.1714,113.7977,78505.0
2020-03-16 14:55:00,123.65,124.46,123.22,124.04,88044.0,113.8898,114.6359,113.4937,114.249,88044.0
2020-03-16 15:00:00,124.1,124.84,123.65,123.83,148315.0,114.3043,114.9859,113.8898,114.0556,148315.0
2020-03-16 15:05:00,123.9,124.52,123.63,123.84,144229.0,114.1201,114.6911,113.8714,114.0648,144229.0
2020-03-16 15:10:00,123.77,124.16,123.31,123.32,159838.0,114.0003,114.3596,113.5766,113.5859,159838.0
2020-03-16 15:15:00,123.31,123.98,123.24,123.59,124438.0,113.5766,114.1938,113.5122,113.8345,124438.0
2020-03-16 15:20:00,123.57,123.7,122.62,123.4,217641.0,113.8161,113.9359,112.9411,113.6595,217641.0
2020-03-16 15:25:00,123.47,123.66,122.56,122.67,165378.0,113.724,113.899,112.8858,112.9872,165378.0
2020-03-16 15:30:00,122.57,122.57,121.2,121.43,277476.0,112.8951,112.8951,111.6332,111.845,277476.0
2020-03-16 15:35:00,121.38,121.46,120.79,121.15,403512.0,111.799,111.8727,111.2556,111.5871,403512.0
2020-03-16 15:40:00,121.05,122.47,120.8,122.45,367213.0,111.495,112.8029,111.2648,112.7845,367213.0
2020-03-16 15:45:00,122.5,122.65,121.56,121.72,193168.0,112.8306,112.9687,111.9648,112.1121,193168.0
2020-03-16 15:50:00,121.66,121.66,120.49,120.5,623350.0,112.0569,112.0569,110.9792,110.9884,623350.0
2020-03-16 15:55:00,120.5,121.57,120.0,120.43,1144857.0,110.9884,111.974,110.5279,110.924,1144857.0
2020-03-17 09:30:00,122.21,123.5,121.51,121.78,473942.0,112.5635,113.7516,111.9187,112.1674,473942.0
2020-03-17 09:35:00,121.78,122.28,120.34,120.35,206984.0,112.1674,112.6279,110.8411,110.8503,206984.0
2020-03-17 09:40:00,120.32,120.43,119.05,119.05,251090.0,110.8227,110.924,109.6529,109.6529,251090.0
2020-03-17 09:45:00,119.04,120.84,119.03,120.01,158052.0,109.6437,111.3016,109.6345,110.5371,158052.0
2020-03-17 09:50:00,120.01,120.01,118.96,118.96,225324.0,110.5371,110.5371,109.57,109.57,225324.0
2020-03-17 09:55:00,118.97,118.99,118.21,118.22,188862.0,109.5792,109.5976,108.8792,108.8884,188862.0
2020-03-17 10:00:00,118.21,119.0,118.0,118.92,265838.0,108.8792,109.6068,108.6858,109.5332,265838.0
2020-03-17 10:05:00,119.07,120.15,119.03,119.84,150581.0,109.6713,110.6661,109.6345,110.3805,150581.0
2020-03-17 10:10:00,119.77,120.5,119.56,119.91,172712.0,110.3161,110.9884,110.1226,110.445,172712.0
2020-03-17 10:15:00,119.98,120.8,119.57,120.39,125640.0,110.5095,111.2648,110.1319,110.8871,125640.0
2020-03-17 10:20:00,120.49,120.93,120.02,120.2,94704.0,110.9792,111.3845,110.5463,110.7121,94704.0
2020-03-17 10:25:00,120.38,121.4,120.28,121.25,111333.0,110.8779,111.8174,110.7858,111.6792,111333.0
2020-03-17 10:30:00,121.17,121.6,120.54,120.54,135099.0,111.6056,112.0016,111.0253,111.0253,135099.0
2020-03-17 10:35:00,120.62,121.25,120.33,120.5,113099.0,111.099,111.6792,110.8319,110.9884,113099.0
2020-03-17 10:40:00,120.5,121.4,120.3,121.35,59626.0,110.9884,111.8174,110.8042,111.7714,59626.0
2020-03-17 10:45:00,121.4,121.91,120.84,121.57,64287.0,111.8174,112.2872,111.3016,111.974,64287.0
2020-03-17 10:50:00,121.54,121.63,120.71,121.05,98566.0,111.9464,112.0293,111.1819,111.495,98566.0
2020-03-17 10:55:00,121.08,121.79,120.66,121.69,90931.0,111.5227,112.1766,111.1358,112.0845,90931.0
2020-03-17 11:00:00,121.58,121.99,121.26,121.91,101091.0,111.9832,112.3608,111.6885,112.2872,101091.0
2020-03-17 11:05:00,121.87,122.95,121.87,122.82,81977.0,112.2503,113.2451,112.2503,113.1253,81977.0
2020-03-17 11:10:00,122.97,123.91,122.81,123.86,179311.0,113.2635,114.1293,113.1161,114.0832,179311.0
2020-03-17 11:15:00,123.85,124.39,123.02,124.3,93642.0,114.074,114.5714,113.3095,114.4885,93642.0
2020-03-17 11:20:00,124.41,124.5,123.13,123.49,190358.0,114.5898,114.6727,113.4109,113.7424,190358.0
2020-03-17 11:25:00,123.42,124.17,123.27,123.71,99959.0,113.678,114.3688,113.5398,113.9451,99959.0
2020-03-17 11:30:00,123.51,124.5,123.37,124.02,99189.0,113.7609,114.6727,113.6319,114.2306,99189.0
2020-03-17 11:35:00,123.91,124.01,123.0,123.09,149092.0,114.1293,114.2214,113.2911,113.374,149092.0
2020-03-17 11:40:00,123.06,124.05,123.02,123.75,450234.0,113.3464,114.2582,113.3095,113.9819,450234.0
2020-03-17 11:45:00,123.75,124.38,123.63,124.24,165344.0,113.9819,114.5622,113.8714,114.4332,165344.0
2020-03-17 11:50:00,124.16,124.88,124.03,124.84,87124.0,114.3596,115.0227,114.2398,114.9859,87124.0
2020-03-17 11:55:00,124.88,124.91,124.25,124.91,124461.0,115.0227,115.0503,114.4424,115.0503,124461.0
2020-03-17 12:00:00,124.86,125.1,124.5,124.96,152197.0,115.0043,115.2254,114.6727,115.0964,152197.0
2020-03-17 12:05:00,125.09,126.69,125.0,126.55,146660.0,115.2161,116.6898,115.1332,116.5609,146660.0
2020-03-17 12:10:00,126.68,127.35,126.46,127.29,166108.0,116.6806,117.2978,116.478,117.2425,166108.0
2020-03-17 12:15:00,127.29,127.37,125.89,126.26,341455.0,117.2425,117.3162,115.953,116.2938,341455.0
2020-03-17 12:20:00,126.27,126.29,125.0,125.31,219510.0,116.303,116.3214,115.1332,115.4188,219510.0
2020-03-17 12:25:00,125.27,125.37,124.68,124.81,220688.0,115.3819,115.474,114.8385,114.9582,220688.0
2020-03-17 12:30:00,124.71,125.25,124.37,124.79,164251.0,114.8661,115.3635,114.553,114.9398,164251.0
2020-03-17 12:35:00,124.78,124.88,124.01,124.1,204420.0,114.9306,115.0227,114.2214,114.3043,204420.0
2020-03-17 12:40:00,124.06,124.26,123.51,123.83,205407.0,114.2674,114.4517,113.7609,114.0556,205407.0
2020-03-17 12:45:00,123.83,124.08,123.55,123.8,171303.0,114.0556,114.2859,113.7977,114.028,171303.0
2020-03-17 12:50:00,123.8,123.81,123.02,123.43,165288.0,114.028,114.0372,113.3095,113.6872,165288.0
2020-03-17 12:55:00,123.33,123.79,123.05,123.73,164685.0,113.5951,114.0188,113.3372,113.9635,164685.0
2020-03-17 13:00:00,123.88,124.39,123.51,123.7,418767.0,114.1017,114.5714,113.7609,113.9359,418767.0
2020-03-17 13:05:00,123.61,124.0,123.02,123.09,201126.0,113.853,114.2122,113.3095,113.374,201126.0
2020-03-17 13:10:00,123.09,123.09,122.15,122.19,193074.0,113.374,113.374,112.5082,112.5451,193074.0
2020-03-17 13:15:00,122.25,122.64,121.77,122.29,169151.0,112.6003,112.9595,112.1582,112.6372,169151.0
2020-03-17 13:20:00,122.38,122.85,122.15,122.56,111775.0,112.7201,113.153,112.5082,112.8858,111775.0
2020-03-17 13:25:00,122.64,122.79,122.31,122.55,63372.0,112.9595,113.0977,112.6556,112.8766,63372.0
2020-03-17 13:30:00,122.67,123.35,122.25,123.26,102923.0,112.9872,113.6135,112.6003,113.5306,102923.0
2020-03-17 13:35:00,123.22,123.5,122.98,123.44,56186.0,113.4937,113.7516,113.2727,113.6964,56186.0
2020-03-17 13:40:00,123.44,123.83,123.38,123.7,108250.0,113.6964,114.0556,113.6411,113.9359,108250.0
2020-03-17 13:45:00,123.68,124.38,123.61,124.21,124677.0,113.9174,114.5622,113.853,114.4056,124677.0
2020-03-17 13:50:00,124.21,124.39,123.74,123.84,119003.0,114.4056,114.5714,113.9727,114.0648,119003.0
2020-03-17 13:55:00,123.82,124.29,123.63,124.05,61343.0,114.0464,114.4793,113.8714,114.2582,61343.0
2020-03-17 14:00:00,123.96,124.22,123.39,124.02,102002.0,114.1753,114.4148,113.6503,114.2306,102002.0
2020-03-17 14:05:00,124.1,125.0,123.86,124.96,99113.0,114.3043,115.1332,114.0832,115.0964,99113.0
2020-03-17 14:10:00,124.96,125.22,124.75,125.05,84394.0,115.0964,115.3359,114.903,115.1793,84394.0
2020-03-17 14:15:00,125.02,125.86,124.9,125.76,103033.0,115.1517,115.9254,115.0411,115.8333,103033.0
2020-03-17 14:20:00,125.72,125.86,124.57,124.78,95576.0,115.7964,115.9254,114.7372,114.9306,95576.0
2020-03-17 14:25:00,124.63,125.77,124.39,125.55,153750.0,114.7925,115.8425,114.5714,115.6398,153750.0
2020-03-17 14:30:00,125.64,126.23,125.6,126.19,205327.0,115.7227,116.2662,115.6859,116.2293,205327.0
2020-03-17 14:35:00,126.17,126.62,125.79,126.15,205607.0,116.2109,116.6254,115.8609,116.1925,205607.0
2020-03-17 14:40:00,126.27,126.4,125.51,125.58,224248.0,116.303,116.4227,115.603,115.6675,224248.0
2020-03-17 14:45:00,125.53,125.63,124.34,124.47,244783.0,115.6214,115.7135,114.5253,114.6451,244783.0
2020-03-17 14:50:00,124.51,124.88,123.89,124.35,300831.0,114.6819,115.0227,114.1109,114.5346,300831.0
2020-03-17 14:55:00,124.31,125.01,124.16,124.95,407694.0,114.4977,115.1425,114.3596,115.0872,407694.0
2020-03-17 15:00:00,124.93,124.94,123.21,123.63,352136.0,115.0688,115.078,113.4845,113.8714,352136.0
2020-03-17 15:05:00,123.63,125.0,123.07,124.02,364453.0,113.8714,115.1332,113.3556,114.2306,364453.0
2020-03-17 15:10:00,124.1,124.54,123.91,124.21,323088.0,114.3043,114.7096,114.1293,114.4056,323088.0
2020-03-17 15:15:00,124.12,124.51,124.05,124.22,107517.0,114.3227,114.6819,114.2582,114.4148,107517.0
2020-03-17 15:20:00,124.16,124.24,123.36,123.84,140208.0,114.3596,114.4332,113.6227,114.0648,140208.0
2020-03-17 15:25:00,123.79,123.85,123.03,123.29,179676.0,114.0188,114.074,113.3187,113.5582,179676.0
2020-03-17 15:30:00,123.36,124.39,123.24,124.17,194007.0,113.6227,114.5714,113.5122,114.3688,194007.0
2020-03-17 15:35:00,124.15,125.0,124.15,124.92,302634.0,114.3503,115.1332,114.3503,115.0596,302634.0
2020-03-17 15:40:00,124.9,126.22,124.88,125.85,445723.0,115.0411,116.2569,115.0227,115.9162,445723.0
2020-03-17 15:45:00,125.84,126.3,125.4,125.61,1306375.0,115.9069,116.3306,115.5017,115.6951,1306375.0
2020-03-17 15:50:00,125.63,126.19,124.5,125.49,371797.0,115.7135,116.2293,114.6727,115.5846,371797.0
2020-03-17 15:55:00,125.35,126.4,124.64,126.4,395405.0,115.4556,116.4227,114.8017,116.4227,395405.0
2020-03-18 09:30:00,118.56,120.89,118.18,119.9,345963.0,109.2016,111.3477,108.8516,110.4358,345963.0
2020-03-18 09:35:00,119.75,120.37,118.9,119.15,641343.0,110.2976,110.8687,109.5147,109.745,641343.0
2020-03-18 09:40:00,118.9,120.02,118.73,119.68,105452.0,109.5147,110.5463,109.3582,110.2332,105452.0
2020-03-18 09:45:00,119.59,119.65,118.9,119.07,176880.0,110.1503,110.2055,109.5147,109.6713,176880.0
2020-03-18 09:50:00,119.12,121.22,118.9,121.22,99626.0,109.7174,111.6516,109.5147,111.6516,99626.0
2020-03-18 09:55:00,121.23,121.49,120.3,120.61,113800.0,111.6608,111.9003,110.8042,111.0898,113800.0
2020-03-18 10:00:00,120.52,122.36,120.31,121.87,122551.0,111.0069,112.7016,110.8134,112.2503,122551.0
2020-03-18 10:05:00,121.88,122.01,120.43,120.73,113867.0,112.2595,112.3793,110.924,111.2003,113867.0
2020-03-18 10:10:00,120.84,121.75,120.75,121.27,230212.0,111.3016,112.1398,111.2187,111.6977,230212.0
2020-03-18 10:15:00,120.94,121.84,120.75,120.75,86896.0,111.3937,112.2227,111.2187,111.2187,86896.0
2020-03-18 10:20:00,120.62,120.78,119.97,120.03,100489.0,111.099,111.2463,110.5003,110.5555,100489.0
2020-03-18 10:25:00,120.11,121.0,120.1,121.0,90344.0,110.6292,111.449,110.62,111.449,90344.0
2020-03-18 10:30:00,120.97,121.26,120.54,120.91,70874.0,111.4213,111.6885,111.0253,111.3661,70874.0
2020-03-18 10:35:00,121.0,121.0,120.38,120.71,54822.0,111.449,111.449,110.8779,111.1819,54822.0
2020-03-18 10:40:00,120.67,121.37,120.63,121.18,785126.0,111.145,111.7898,111.1082,111.6148,785126.0
2020-03-18 10:45:00,121.16,121.25,120.05,120.38,73067.0,111.5964,111.6792,110.574,110.8779,73067.0
2020-03-18 10:50:00,120.38,120.43,119.29,119.38,103861.0,110.8779,110.924,109.874,109.9569,103861.0
2020-03-18 10:55:00,119.36,119.5,119.03,119.19,152937.0,109.9384,110.0674,109.6345,109.7819,152937.0
2020-03-18 11:00:00,119.13,119.76,118.87,119.0,295411.0,109.7266,110.3069,109.4871,109.6068,295411.0
2020-03-18 11:05:00,118.99,118.99,118.41,118.41,119685.0,109.5976,109.5976,109.0634,109.0634,119685.0
2020-03-18 11:10:00,118.43,118.51,117.98,117.99,166367.0,109.0818,109.1555,108.6674,108.6766,166367.0
2020-03-18 11:15:00,117.98,118.27,117.75,118.27,118144.0,108.6674,108.9345,108.4555,108.9345,118144.0
2020-03-18 11:20:00,118.25,118.79,118.22,118.67,90275.0,108.9161,109.4134,108.8884,109.3029,90275.0
2020-03-18 11:25:00,118.65,118.92,118.09,118.18,154519.0,109.2845,109.5332,108.7687,108.8516,154519.0
2020-03-18 11:30:00,118.16,118.69,117.67,118.14,304348.0,108.8332,109.3213,108.3818,108.8147,304348.0
2020-03-18 11:35:00,118.24,118.81,118.1,118.1,140341.0,108.9068,109.4318,108.7779,108.7779,140341.0
2020-03-18 11:40:00,118.11,118.36,117.76,117.93,80353.0,108.7871,109.0174,108.4647,108.6213,80353.0
2020-03-18 11:45:00,117.8,118.64,117.52,118.39,142327.0,108.5016,109.2753,108.2437,109.045,142327.0
2020-03-18 11:50:00,118.45,119.44,118.45,119.36,79281.0,109.1003,110.0121,109.1003,109.9384,79281.0
2020-03-18 11:55:00,119.43,119.73,119.2,119.55,54436.0,110.0029,110.2792,109.7911,110.1134,54436.0
2020-03-18 12:00:00,119.6,119.6,118.69,118.7,90775.0,110.1595,110.1595,109.3213,109.3305,90775.0
2020-03-18 12:05:00,118.7,119.5,118.62,119.16,108497.0,109.3305,110.0674,109.2568,109.7542,108497.0
2020-03-18 12:10:00,119.06,119.47,118.41,118.48,88888.0,109.6621,110.0398,109.0634,109.1279,88888.0
2020-03-18 12:15:00,118.35,118.42,117.67,117.84,130939.0,109.0082,109.0726,108.3818,108.5384,130939.0
2020-03-18 12:20:00,117.72,118.4,117.72,118.14,137367.0,108.4279,109.0542,108.4279,108.8147,137367.0
2020-03-18 12:25:00,118.14,118.57,117.9,118.41,57810.0,108.8147,109.2108,108.5937,109.0634,57810.0
2020-03-18 12:30:00,118.41,118.6,117.86,117.99,60107.0,109.0634,109.2384,108.5568,108.6766,60107.0
2020-03-18 12:35:00,118.08,118.08,117.43,117.83,191117.0,108.7595,108.7595,108.1608,108.5292,191117.0
2020-03-18 12:40:00,117.63,117.95,117.3,117.95,113867.0,108.345,108.6397,108.041,108.6397,113867.0
2020-03-18 12:45:00,118.04,118.05,117.17,117.42,214539.0,108.7226,108.7318,107.9213,108.1516,214539.0
2020-03-18 12:50:00,117.32,117.57,116.99,117.04,124645.0,108.0595,108.2897,107.7555,107.8016,124645.0
2020-03-18 12:55:00,117.07,117.19,116.75,116.75,44286.0,107.8292,107.9397,107.5345,107.5345,44286.0
2020-03-18 13:00:00,116.75,116.75,116.75,116.75,0.0,107.5345,107.5345,107.5345,107.5345,0.0
2020-03-18 13:05:00,116.75,116.75,116.75,116.75,0.0,107.5345,107.5345,107.5345,107.5345,0.0
2020-03-18 13:10:00,116.71,118.25,116.29,116.39,314521.0,107.4976,108.9161,107.1108,107.2029,314521.0
2020-03-18 13:15:00,116.38,116.44,115.9,116.23,136685.0,107.1937,107.2489,106.7515,107.0555,136685.0
2020-03-18 13:20:00,116.23,116.5,115.88,116.09,85808.0,107.0555,107.3042,106.7331,106.9265,85808.0
2020-03-18 13:25:00,116.09,116.27,115.15,115.21,170986.0,106.9265,107.0923,106.0607,106.116,170986.0
2020-03-18 13:30:00,115.18,115.19,114.0,114.03,562758.0,106.0884,106.0976,105.0015,105.0292,562758.0
2020-03-18 13:35:00,114.26,115.46,114.03,115.3,169807.0,105.241,106.3463,105.0292,106.1989,169807.0
2020-03-18 13:40:00,115.32,116.13,114.82,115.65,143835.0,106.2173,106.9634,105.7568,106.5213,143835.0
2020-03-18 13:45:00,115.65,115.72,114.91,115.57,128525.0,106.5213,106.5858,105.8397,106.4476,128525.0
2020-03-18 13:50:00,115.59,115.66,114.91,115.29,149771.0,106.466,106.5305,105.8397,106.1897,149771.0
2020-03-18 13:55:00,115.35,115.35,114.31,114.67,93239.0,106.245,106.245,105.2871,105.6186,93239.0
2020-03-18 14:00:00,114.67,114.77,114.14,114.25,99469.0,105.6186,105.7107,105.1305,105.2318,99469.0
2020-03-18 14:05:00,114.16,114.95,114.09,114.41,124474.0,105.1489,105.8765,105.0844,105.3792,124474.0
2020-03-18 14:10:00,114.31,114.41,113.83,113.88,184293.0,105.2871,105.3792,104.8449,104.891,184293.0
2020-03-18 14:15:00,113.89,114.33,113.6,113.61,140631.0,104.9002,105.3055,104.6331,104.6423,140631.0
2020-03-18 14:20:00,113.6,113.85,113.08,113.08,488999.0,104.6331,104.8634,104.1541,104.1541,488999.0
2020-03-18 14:25:00,113.11,113.58,113.0,113.58,144430.0,104.1818,104.6147,104.0805,104.6147,144430.0
2020-03-18 14:30:00,113.67,114.34,113.22,114.02,107871.0,104.6976,105.3147,104.2831,105.0199,107871.0
2020-03-18 14:35:00,114.05,115.0,114.0,114.96,264109.0,105.0476,105.9226,105.0015,105.8857,264109.0
2020-03-18 14:40:00,114.98,115.21,114.21,114.58,113107.0,105.9042,106.116,105.1949,105.5357,113107.0
2020-03-18 14:45:00,114.63,115.0,114.04,114.42,175395.0,105.5818,105.9226,105.0384,105.3884,175395.0
2020-03-18 14:50:00,114.4,115.4,114.35,115.22,240400.0,105.3699,106.291,105.3239,106.1252,240400.0
2020-03-18 14:55:00,115.36,116.25,114.99,116.18,260389.0,106.2542,107.0739,105.9134,107.0094,260389.0
2020-03-18 15:00:00,116.05,116.56,114.92,115.12,428715.0,106.8897,107.3594,105.8489,106.0331,428715.0
2020-03-18 15:05:00,115.05,116.48,114.84,115.93,137664.0,105.9686,107.2858,105.7752,106.7792,137664.0
2020-03-18 15:10:00,115.73,116.94,115.72,116.8,108118.0,106.595,107.7095,106.5858,107.5805,108118.0
2020-03-18 15:15:00,116.71,116.84,116.0,116.23,96186.0,107.4976,107.6173,106.8437,107.0555,96186.0
2020-03-18 15:20:00,116.28,116.32,115.05,115.05,174985.0,107.1016,107.1384,105.9686,105.9686,174985.0
2020-03-18 15:25:00,115.16,115.81,114.89,114.95,176028.0,106.07,106.6686,105.8213,105.8765,176028.0
2020-03-18 15:30:00,114.88,115.8,114.66,115.6,187731.0,105.8121,106.6594,105.6094,106.4752,187731.0
2020-03-18 15:35:00,115.61,115.65,114.38,114.54,310522.0,106.4844,106.5213,105.3515,105.4989,310522.0
2020-03-18 15:40:00,114.55,116.0,114.51,115.75,247431.0,105.5081,106.8437,105.4713,106.6134,247431.0
2020-03-18 15:45:00,115.76,116.47,115.21,116.47,265248.0,106.6226,107.2766,106.116,107.2766,265248.0
2020-03-18 15:50:00,116.37,118.29,116.27,118.24,426931.0,107.1844,108.9529,107.0923,108.9068,426931.0
2020-03-18 15:55:00,118.23,119.46,117.01,118.92,565390.0,108.8976,110.0305,107.7739,109.5332,565390.0
2020-03-19 09:30:00,118.17,118.29,116.16,116.43,642895.0,108.8424,108.9529,106.991,107.2397,642895.0
2020-03-19 09:35:00,116.45,116.71,115.51,115.51,201831.0,107.2581,107.4976,106.3923,106.3923,201831.0
2020-03-19 09:40:00,115.64,115.75,114.59,115.01,178787.0,106.5121,106.6134,105.5449,105.9318,178787.0
2020-03-19 09:45:00,115.11,115.6,114.97,115.39,177677.0,106.0239,106.4752,105.895,106.2818,177677.0
2020-03-19 09:50:00,115.41,116.74,115.38,116.6,662062.0,106.3002,107.5252,106.2726,107.3963,662062.0
2020-03-19 09:55:00,116.62,117.86,116.54,117.73,97100.0,107.4147,108.5568,107.341,108.4371,97100.0
2020-03-19 10:00:00,117.66,117.99,117.07,117.76,161814.0,108.3726,108.6766,107.8292,108.4647,161814.0
2020-03-19 10:05:00,117.83,119.0,117.68,119.0,167136.0,108.5292,109.6068,108.391,109.6068,167136.0
2020-03-19 10:10:00,118.94,120.19,118.6,120.11,156658.0,109.5516,110.7029,109.2384,110.6292,156658.0
2020-03-19 10:15:00,120.2,120.8,119.23,119.35,101621.0,110.7121,111.2648,109.8187,109.9292,101621.0
2020-03-19 10:20:00,119.31,119.69,119.01,119.33,145379.0,109.8924,110.2424,109.6161,109.9108,145379.0
2020-03-19 10:25:00,119.34,119.86,118.95,119.86,121143.0,109.92,110.399,109.5608,110.399,121143.0
2020-03-19 10:30:00,119.81,120.56,119.58,120.46,114610.0,110.3529,111.0437,110.1411,110.9516,114610.0
2020-03-19 10:35:00,120.45,120.49,118.52,118.77,141228.0,110.9424,110.9792,109.1647,109.395,141228.0
2020-03-19 10:40:00,118.66,119.14,118.34,118.81,125401.0,109.2937,109.7358,108.9989,109.4318,125401.0
2020-03-19 10:45:00,118.87,119.03,118.2,118.26,96546.0,109.4871,109.6345,108.87,108.9253,96546.0
2020-03-19 10:50:00,118.2,118.57,117.93,118.3,125918.0,108.87,109.2108,108.6213,108.9621,125918.0
2020-03-19 10:55:00,118.31,119.31,118.21,118.62,107971.0,108.9713,109.8924,108.8792,109.2568,107971.0
2020-03-19 11:00:00,118.59,119.31,118.59,118.82,97139.0,109.2292,109.8924,109.2292,109.4411,97139.0
2020-03-19 11:05:00,118.82,118.97,118.54,118.67,59425.0,109.4411,109.5792,109.1832,109.3029,59425.0
2020-03-19 11:10:00,118.73,119.78,118.34,119.72,95087.0,109.3582,110.3253,108.9989,110.27,95087.0
2020-03-19 11:15:00,119.74,119.74,119.2,119.39,75580.0,110.2884,110.2884,109.7911,109.9661,75580.0
2020-03-19 11:20:00,119.32,120.4,119.32,120.3,97479.0,109.9016,110.8963,109.9016,110.8042,97479.0
2020-03-19 11:25:00,120.09,121.4,120.09,121.35,68309.0,110.6108,111.8174,110.6108,111.7714,68309.0
2020-03-19 11:30:00,121.35,121.49,120.65,121.35,115946.0,111.7714,111.9003,111.1266,111.7714,115946.0
2020-03-19 11:35:00,121.31,121.99,120.93,121.26,167220.0,111.7345,112.3608,111.3845,111.6885,167220.0
2020-03-19 11:40:00,121.22,121.73,121.0,121.59,91368.0,111.6516,112.1214,111.449,111.9924,91368.0
2020-03-19 11:45:00,121.47,121.85,121.15,121.59,146511.0,111.8819,112.2319,111.5871,111.9924,146511.0
2020-03-19 11:50:00,121.61,121.8,121.3,121.71,154520.0,112.0108,112.1858,111.7253,112.1029,154520.0
2020-03-19 11:55:00,121.68,121.97,120.35,120.54,112765.0,112.0753,112.3424,110.8503,111.0253,112765.0
2020-03-19 12:00:00,120.37,120.67,119.56,119.74,89887.0,110.8687,111.145,110.1226,110.2884,89887.0
2020-03-19 12:05:00,119.73,120.51,119.72,119.89,48346.0,110.2792,110.9977,110.27,110.4266,48346.0
2020-03-19 12:10:00,119.8,119.81,119.2,119.5,103023.0,110.3437,110.3529,109.7911,110.0674,103023.0
2020-03-19 12:15:00,119.56,119.76,118.85,119.15,55184.0,110.1226,110.3069,109.4687,109.745,55184.0
2020-03-19 12:20:00,119.18,119.81,118.67,118.68,140587.0,109.7726,110.3529,109.3029,109.3121,140587.0
2020-03-19 12:25:00,118.67,119.4,118.5,119.33,65161.0,109.3029,109.9753,109.1463,109.9108,65161.0
2020-03-19 12:30:00,119.34,119.46,118.52,118.7,59616.0,109.92,110.0305,109.1647,109.3305,59616.0
2020-03-19 12:35:00,118.76,119.19,118.5,119.15,76570.0,109.3858,109.7819,109.1463,109.745,76570.0
2020-03-19 12:40:00,119.12,119.89,118.81,119.63,72801.0,109.7174,110.4266,109.4318,110.1871,72801.0
2020-03-19 12:45:00,119.75,120.41,119.61,119.98,96075.0,110.2976,110.9056,110.1687,110.5095,96075.0
2020-03-19 12:50:00,120.01,120.77,119.82,120.77,94046.0,110.5371,111.2371,110.3621,111.2371,94046.0
2020-03-19 12:55:00,120.72,120.89,120.0,120.11,62126.0,111.1911,111.3477,110.5279,110.6292,62126.0
2020-03-19 13:00:00,120.18,120.44,119.61,119.9,75395.0,110.6937,110.9332,110.1687,110.4358,75395.0
2020-03-19 13:05:00,119.96,120.4,119.85,120.13,70911.0,110.4911,110.8963,110.3898,110.6477,70911.0
2020-03-19 13:10:00,120.12,120.75,120.06,120.19,121961.0,110.6384,111.2187,110.5832,110.7029,121961.0
2020-03-19 13:15:00,120.07,120.33,119.75,120.33,43924.0,110.5924,110.8319,110.2976,110.8319,43924.0
2020-03-19 13:20:00,120.2,120.68,120.09,120.6,69640.0,110.7121,111.1542,110.6108,111.0806,69640.0
2020-03-19 13:25:00,120.6,120.61,119.73,119.98,85821.0,111.0806,111.0898,110.2792,110.5095,85821.0
2020-03-19 13:30:00,119.99,120.19,119.7,120.02,39091.0,110.5187,110.7029,110.2516,110.5463,39091.0
2020-03-19 13:35:00,120.04,120.33,119.85,120.01,90502.0,110.5648,110.8319,110.3898,110.5371,90502.0
2020-03-19 13:40:00,120.05,120.59,119.87,120.47,44706.0,110.574,111.0713,110.4082,110.9608,44706.0
2020-03-19 13:45:00,120.5,120.82,120.37,120.64,69836.0,110.9884,111.2832,110.8687,111.1174,69836.0
2020-03-19 13:50:00,120.72,121.95,120.64,121.84,181985.0,111.1911,112.324,111.1174,112.2227,181985.0
2020-03-19 13:55:00,121.79,122.09,121.09,121.45,171871.0,112.1766,112.4529,111.5319,111.8635,171871.0
2020-03-19 14:00:00,121.29,121.5,120.71,120.8,91365.0,111.7161,111.9095,111.1819,111.2648,91365.0
2020-03-19 14:05:00,120.74,120.97,120.38,120.54,70474.0,111.2095,111.4213,110.8779,111.0253,70474.0
2020-03-19 14:10:00,120.57,121.04,120.46,120.94,97081.0,111.0529,111.4858,110.9516,111.3937,97081.0
2020-03-19 14:15:00,120.96,121.66,120.79,121.58,96712.0,111.4121,112.0569,111.2556,111.9832,96712.0
2020-03-19 14:20:00,121.55,121.77,121.19,121.7,136394.0,111.9556,112.1582,111.624,112.0937,136394.0
2020-03-19 14:25:00,121.62,121.89,121.15,121.31,161279.0,112.02,112.2687,111.5871,111.7345,161279.0
2020-03-19 14:30:00,121.31,121.85,121.23,121.67,56507.0,111.7345,112.2319,111.6608,112.0661,56507.0
2020-03-19 14:35:00,121.59,122.16,121.54,122.11,151540.0,111.9924,112.5174,111.9464,112.4714,151540.0
2020-03-19 14:40:00,122.07,122.8,122.06,122.64,196053.0,112.4345,113.1069,112.4253,112.9595,196053.0
2020-03-19 14:45:00,122.5,122.66,122.02,122.44,163801.0,112.8306,112.978,112.3885,112.7753,163801.0
2020-03-19 14:50:00,122.45,122.66,121.37,121.38,72265.0,112.7845,112.978,111.7898,111.799,72265.0
2020-03-19 14:55:00,121.44,121.83,121.36,121.66,85304.0,111.8543,112.2135,111.7806,112.0569,85304.0
2020-03-19 15:00:00,121.63,121.64,120.11,120.97,159782.0,112.0293,112.0385,110.6292,111.4213,159782.0
2020-03-19 15:05:00,120.83,121.15,120.25,120.25,67894.0,111.2924,111.5871,110.7582,110.7582,67894.0
2020-03-19 15:10:00,120.04,120.85,119.71,120.5,143342.0,110.5648,111.3108,110.2608,110.9884,143342.0
2020-03-19 15:15:00,120.63,121.3,120.39,120.83,97856.0,111.1082,111.7253,110.8871,111.2924,97856.0
2020-03-19 15:20:00,120.78,121.38,120.54,121.32,129068.0,111.2463,111.799,111.0253,111.7437,129068.0
2020-03-19 15:25:00,121.35,121.86,121.21,121.42,359296.0,111.7714,112.2411,111.6424,111.8358,359296.0
2020-03-19 15:30:00,121.42,121.86,120.93,121.26,244130.0,111.8358,112.2411,111.3845,111.6885,244130.0
2020-03-19 15:35:00,121.38,121.6,120.8,121.15,180298.0,111.799,112.0016,111.2648,111.5871,180298.0
2020-03-19 15:40:00,121.09,122.12,120.94,121.91,114456.0,111.5319,112.4806,111.3937,112.2872,114456.0
2020-03-19 15:45:00,121.9,122.21,120.97,121.03,257218.0,112.2779,112.5635,111.4213,111.4766,257218.0
2020-03-19 15:50:00,120.86,120.96,119.71,120.21,143739.0,111.32,111.4121,110.2608,110.7213,143739.0
2020-03-19 15:55:00,120.32,120.73,119.92,120.0,210105.0,110.8227,111.2003,110.4542,110.5279,210105.0
2020-03-20 09:30:00,121.15,121.75,121.1,121.49,288484.0,111.5871,112.1398,111.5411,111.9003,288484.0
2020-03-20 09:35:00,121.4,122.14,120.15,120.15,643379.0,111.8174,112.499,110.6661,110.6661,643379.0
2020-03-20 09:40:00,120.11,120.34,118.99,119.26,123842.0,110.6292,110.8411,109.5976,109.8463,123842.0
2020-03-20 09:45:00,119.25,119.54,118.53,119.04,105408.0,109.8371,110.1042,109.1739,109.6437,105408.0
2020-03-20 09:50:00,118.82,120.21,118.8,120.16,58718.0,109.4411,110.7213,109.4226,110.6753,58718.0
2020-03-20 09:55:00,119.98,120.38,119.4,119.84,85473.0,110.5095,110.8779,109.9753,110.3805,85473.0
2020-03-20 10:00:00,119.9,120.86,119.86,120.7,126523.0,110.4358,111.32,110.399,111.1727,126523.0
2020-03-20 10:05:00,120.66,120.69,119.53,120.11,69111.0,111.1358,111.1635,110.095,110.6292,69111.0
2020-03-20 10:10:00,119.92,120.48,119.84,120.17,115227.0,110.4542,110.97,110.3805,110.6845,115227.0
2020-03-20 10:15:00,120.09,120.89,120.09,120.44,69129.0,110.6108,111.3477,110.6108,110.9332,69129.0
2020-03-20 10:20:00,120.33,121.25,120.18,121.09,73673.0,110.8319,111.6792,110.6937,111.5319,73673.0
2020-03-20 10:25:00,121.1,121.44,120.93,121.2,103188.0,111.5411,111.8543,111.3845,111.6332,103188.0
2020-03-20 10:30:00,121.3,122.0,121.25,122.0,83906.0,111.7253,112.37,111.6792,112.37,83906.0
2020-03-20 10:35:00,122.0,122.04,121.57,121.83,55865.0,112.37,112.4069,111.974,112.2135,55865.0
2020-03-20 10:40:00,122.0,122.21,121.37,121.55,79980.0,112.37,112.5635,111.7898,111.9556,79980.0
2020-03-20 10:45:00,121.41,121.8,120.9,121.73,122421.0,111.8266,112.1858,111.3569,112.1214,122421.0
2020-03-20 10:50:00,121.77,122.35,121.64,122.22,84902.0,112.1582,112.6924,112.0385,112.5727,84902.0
2020-03-20 10:55:00,122.26,122.65,122.1,122.42,83794.0,112.6095,112.9687,112.4622,112.7569,83794.0
2020-03-20 11:00:00,122.42,122.67,121.94,121.94,88702.0,112.7569,112.9872,112.3148,112.3148,88702.0
2020-03-20 11:05:00,121.95,122.41,121.64,122.32,45668.0,112.324,112.7477,112.0385,112.6648,45668.0
2020-03-20 11:10:00,122.24,122.59,121.7,121.77,45587.0,112.5911,112.9135,112.0937,112.1582,45587.0
2020-03-20 11:15:00,121.71,121.84,120.87,120.88,133580.0,112.1029,112.2227,111.3292,111.3385,133580.0
2020-03-20 11:20:00,120.9,120.92,119.44,119.44,113494.0,111.3569,111.3753,110.0121,110.0121,113494.0
2020-03-20 11:25:00,119.37,120.22,119.11,119.76,66429.0,109.9476,110.7306,109.7082,110.3069,66429.0
2020-03-20 11:30:00,119.7,120.38,119.3,119.98,73997.0,110.2516,110.8779,109.8832,110.5095,73997.0
2020-03-20 11:35:00,119.9,120.56,119.66,120.13,86098.0,110.4358,111.0437,110.2148,110.6477,86098.0
2020-03-20 11:40:00,120.16,120.42,119.81,120.1,54903.0,110.6753,110.9148,110.3529,110.62,54903.0
2020-03-20 11:45:00,120.0,120.16,119.58,120.14,88853.0,110.5279,110.6753,110.1411,110.6569,88853.0
2020-03-20 11:50:00,120.07,120.41,119.5,119.82,90965.0,110.5924,110.9056,110.0674,110.3621,90965.0
2020-03-20 11:55:00,119.73,120.04,119.6,119.86,107856.0,110.2792,110.5648,110.1595,110.399,107856.0
2020-03-20 12:00:00,119.77,119.98,119.14,119.39,56173.0,110.3161,110.5095,109.7358,109.9661,56173.0
2020-03-20 12:05:00,119.34,119.35,118.14,118.2,98753.0,109.92,109.9292,108.8147,108.87,98753.0
2020-03-20 12:10:00,118.18,119.16,118.15,118.99,73314.0,108.8516,109.7542,108.8239,109.5976,73314.0
2020-03-20 12:15:00,118.99,119.15,118.49,118.59,106604.0,109.5976,109.745,109.1371,109.2292,106604.0
2020-03-20 12:20:00,118.57,118.91,117.92,118.18,215475.0,109.2108,109.524,108.6121,108.8516,215475.0
2020-03-20 12:25:00,118.01,118.23,117.35,117.82,130429.0,108.695,108.8976,108.0871,108.52,130429.0
2020-03-20 12:30:00,117.78,118.89,117.63,118.89,64071.0,108.4831,109.5055,108.345,109.5055,64071.0
2020-03-20 12:35:00,118.78,118.84,118.29,118.41,44965.0,109.4042,109.4595,108.9529,109.0634,44965.0
2020-03-20 12:40:00,118.42,118.87,118.04,118.47,57586.0,109.0726,109.4871,108.7226,109.1187,57586.0
2020-03-20 12:45:00,118.6,119.26,118.44,119.02,132295.0,109.2384,109.8463,109.0911,109.6253,132295.0
2020-03-20 12:50:00,119.0,119.6,119.0,119.48,101765.0,109.6068,110.1595,109.6068,110.049,101765.0
2020-03-20 12:55:00,119.44,119.85,119.0,119.05,48566.0,110.0121,110.3898,109.6068,109.6529,48566.0
2020-03-20 13:00:00,119.05,119.87,118.92,119.32,75488.0,109.6529,110.4082,109.5332,109.9016,75488.0
2020-03-20 13:05:00,119.4,119.81,119.16,119.74,90656.0,109.9753,110.3529,109.7542,110.2884,90656.0
2020-03-20 13:10:00,119.72,120.08,119.16,119.21,89469.0,110.27,110.6016,109.7542,109.8003,89469.0
2020-03-20 13:15:00,119.29,119.82,119.1,119.68,42514.0,109.874,110.3621,109.699,110.2332,42514.0
2020-03-20 13:20:00,119.49,119.73,119.0,119.1,88508.0,110.0582,110.2792,109.6068,109.699,88508.0
2020-03-20 13:25:00,119.01,119.23,118.54,118.89,67612.0,109.6161,109.8187,109.1832,109.5055,67612.0
2020-03-20 13:30:00,119.01,119.55,118.8,119.04,94648.0,109.6161,110.1134,109.4226,109.6437,94648.0
2020-03-20 13:35:00,119.06,119.4,118.59,119.26,141977.0,109.6621,109.9753,109.2292,109.8463,141977.0
2020-03-20 13:40:00,119.35,119.37,118.84,119.01,85871.0,109.9292,109.9476,109.4595,109.6161,85871.0
2020-03-20 13:45:00,119.04,119.46,118.79,118.91,110176.0,109.6437,110.0305,109.4134,109.524,110176.0
2020-03-20 13:50:00,118.85,119.17,118.75,118.91,79200.0,109.4687,109.7634,109.3766,109.524,79200.0
2020-03-20 13:55:00,118.91,119.29,118.83,119.29,43122.0,109.524,109.874,109.4503,109.874,43122.0
2020-03-20 14:00:00,119.21,119.36,118.85,119.11,79972.0,109.8003,109.9384,109.4687,109.7082,79972.0
2020-03-20 14:05:00,119.04,119.74,119.04,119.29,130979.0,109.6437,110.2884,109.6437,109.874,130979.0
2020-03-20 14:10:00,119.34,119.4,118.66,118.69,73928.0,109.92,109.9753,109.2937,109.3213,73928.0
2020-03-20 14:15:00,118.64,118.64,118.05,118.26,93747.0,109.2753,109.2753,108.7318,108.9253,93747.0
2020-03-20 14:20:00,118.28,118.64,117.78,117.89,178790.0,108.9437,109.2753,108.4831,108.5845,178790.0
2020-03-20 14:25:00,117.93,117.95,117.31,117.67,290681.0,108.6213,108.6397,108.0502,108.3818,290681.0
2020-03-20 14:30:00,117.68,118.06,117.37,117.42,119425.0,108.391,108.741,108.1055,108.1516,119425.0
2020-03-20 14:35:00,117.38,117.68,116.91,117.43,212360.0,108.1147,108.391,107.6818,108.1608,212360.0
2020-03-20 14:40:00,117.35,117.52,116.86,117.18,80813.0,108.0871,108.2437,107.6358,107.9305,80813.0
2020-03-20 14:45:00,117.2,117.81,117.15,117.46,124051.0,107.9489,108.5108,107.9029,108.1884,124051.0
2020-03-20 14:50:00,117.48,117.75,116.53,116.53,138064.0,108.2068,108.4555,107.3318,107.3318,138064.0
2020-03-20 14:55:00,116.54,116.74,116.0,116.49,103117.0,107.341,107.5252,106.8437,107.295,103117.0
2020-03-20 15:00:00,116.46,116.89,116.0,116.1,178683.0,107.2673,107.6634,106.8437,106.9358,178683.0
2020-03-20 15:05:00,116.08,116.66,116.03,116.17,149051.0,106.9173,107.4516,106.8713,107.0002,149051.0
2020-03-20 15:10:00,116.16,116.71,115.94,116.19,213790.0,106.991,107.4976,106.7884,107.0187,213790.0
2020-03-20 15:15:00,116.18,116.4,115.25,115.3,218103.0,107.0094,107.2121,106.1529,106.1989,218103.0
2020-03-20 15:20:00,115.3,116.05,115.28,115.92,195389.0,106.1989,106.8897,106.1805,106.77,195389.0
2020-03-20 15:25:00,116.03,117.41,115.82,117.01,331858.0,106.8713,108.1424,106.6779,107.7739,331858.0
2020-03-20 15:30:00,117.08,117.71,116.87,117.37,228000.0,107.8384,108.4187,107.645,108.1055,228000.0
2020-03-20 15:35:00,117.39,117.39,116.06,116.43,140759.0,108.1239,108.1239,106.8989,107.2397,140759.0
2020-03-20 15:40:00,116.34,116.91,116.1,116.13,309348.0,107.1568,107.6818,106.9358,106.9634,309348.0
2020-03-20 15:45:00,116.15,116.49,115.5,115.5,310306.0,106.9818,107.295,106.3831,106.3831,310306.0
2020-03-20 15:50:00,115.45,115.65,114.8,115.57,403630.0,106.3371,106.5213,105.7384,106.4476,403630.0
2020-03-20 15:55:00,115.52,115.6,114.87,115.04,1476534.0,106.4015,106.4752,105.8028,105.9594,1476534.0
2020-03-23 09:30:00,113.65,114.14,112.01,113.56,1622780.0,104.6791,105.1305,103.1686,104.5963,1622780.0
2020-03-23 09:35:00,113.67,113.79,111.02,111.41,612980.0,104.6976,104.8081,102.2567,102.616,612980.0
2020-03-23 09:40:00,111.48,112.23,111.14,111.83,334228.0,102.6804,103.3712,102.3673,103.0028,334228.0
2020-03-23 09:45:00,111.84,112.47,111.03,112.37,260452.0,103.012,103.5923,102.266,103.5002,260452.0
2020-03-23 09:50:00,112.37,113.37,111.84,112.95,229971.0,103.5002,104.4212,103.012,104.0344,229971.0
2020-03-23 09:55:00,113.05,113.95,112.9,113.95,149501.0,104.1265,104.9555,103.9883,104.9555,149501.0
2020-03-23 10:00:00,113.9,114.12,112.5,112.9,290274.0,104.9094,105.112,103.6199,103.9883,290274.0
2020-03-23 10:05:00,112.84,113.68,112.84,113.54,155043.0,103.9331,104.7068,103.9331,104.5778,155043.0
2020-03-23 10:10:00,113.58,114.64,113.49,114.17,165405.0,104.6147,105.591,104.5318,105.1581,165405.0
2020-03-23 10:15:00,114.34,114.42,112.92,113.01,143877.0,105.3147,105.3884,104.0068,104.0897,143877.0
2020-03-23 10:20:00,113.08,113.76,112.74,113.59,188086.0,104.1541,104.7805,103.841,104.6239,188086.0
2020-03-23 10:25:00,113.56,113.91,113.03,113.66,100019.0,104.5963,104.9186,104.1081,104.6884,100019.0
2020-03-23 10:30:00,113.65,114.02,113.04,113.34,118117.0,104.6791,105.0199,104.1173,104.3936,118117.0
2020-03-23 10:35:00,113.35,113.63,112.61,113.18,131076.0,104.4028,104.6607,103.7212,104.2462,131076.0
2020-03-23 10:40:00,113.23,114.17,112.93,113.81,160601.0,104.2923,105.1581,104.016,104.8265,160601.0
2020-03-23 10:45:00,113.72,113.75,112.84,113.08,142043.0,104.7436,104.7713,103.9331,104.1541,142043.0
2020-03-23 10:50:00,113.18,113.35,112.45,112.61,213185.0,104.2462,104.4028,103.5739,103.7212,213185.0
2020-03-23 10:55:00,112.41,112.63,111.9,112.04,167115.0,103.537,103.7397,103.0673,103.1962,167115.0
2020-03-23 11:00:00,112.1,112.5,111.65,112.31,191335.0,103.2515,103.6199,102.837,103.4449,191335.0
2020-03-23 11:05:00,112.36,112.55,111.94,112.19,148572.0,103.491,103.666,103.1041,103.3344,148572.0
2020-03-23 11:10:00,112.39,112.74,111.7,111.91,131402.0,103.5186,103.841,102.8831,103.0765,131402.0
2020-03-23 11:15:00,111.9,112.13,111.45,111.6,183348.0,103.0673,103.2791,102.6528,102.791,183348.0
2020-03-23 11:20:00,111.62,111.63,110.81,110.88,203955.0,102.8094,102.8186,102.0633,102.1278,203955.0
2020-03-23 11:25:00,110.95,111.21,110.44,110.51,193138.0,102.1923,102.4317,101.7225,101.787,193138.0
2020-03-23 11:30:00,110.55,111.2,110.5,110.67,131932.0,101.8238,102.4225,101.7778,101.9344,131932.0
2020-03-23 11:35:00,110.65,110.94,110.22,110.24,206764.0,101.9159,102.1831,101.5199,101.5383,206764.0
2020-03-23 11:40:00,110.21,110.39,109.56,109.56,395041.0,101.5107,101.6765,100.912,100.912,395041.0
2020-03-23 11:45:00,109.61,110.04,109.49,109.8,187600.0,100.958,101.3541,100.8475,101.133,187600.0
2020-03-23 11:50:00,109.83,110.66,109.65,110.23,210659.0,101.1607,101.9252,100.9949,101.5291,210659.0
2020-03-23 11:55:00,110.22,110.52,109.77,110.45,173545.0,101.5199,101.7962,101.1054,101.7317,173545.0
2020-03-23 12:00:00,110.44,111.26,110.37,110.84,184835.0,101.7225,102.4778,101.6581,102.091,184835.0
2020-03-23 12:05:00,110.93,111.05,110.08,110.12,131743.0,102.1738,102.2844,101.3909,101.4278,131743.0
2020-03-23 12:10:00,110.16,110.52,109.87,110.47,101743.0,101.4646,101.7962,101.1975,101.7502,101743.0
2020-03-23 12:15:00,110.44,112.07,110.31,111.63,127594.0,101.7225,103.2239,101.6028,102.8186,127594.0
2020-03-23 12:20:00,111.77,112.28,111.38,111.96,131920.0,102.9475,103.4173,102.5883,103.1225,131920.0
2020-03-23 12:25:00,112.01,112.04,111.31,111.6,91366.0,103.1686,103.1962,102.5239,102.791,91366.0
2020-03-23 12:30:00,111.6,111.69,110.89,111.38,116756.0,102.791,102.8739,102.137,102.5883,116756.0
2020-03-23 12:35:00,111.46,112.15,111.16,111.9,68803.0,102.662,103.2975,102.3857,103.0673,68803.0
2020-03-23 12:40:00,111.94,113.0,111.93,112.87,123644.0,103.1041,104.0805,103.0949,103.9607,123644.0
2020-03-23 12:45:00,112.97,113.87,112.5,113.87,110362.0,104.0528,104.8818,103.6199,104.8818,110362.0
2020-03-23 12:50:00,113.79,113.95,113.17,113.38,125252.0,104.8081,104.9555,104.237,104.4305,125252.0
2020-03-23 12:55:00,113.42,114.46,113.35,113.96,134224.0,104.4673,105.4252,104.4028,104.9647,134224.0
2020-03-23 13:00:00,113.96,113.96,112.85,112.86,86598.0,104.9647,104.9647,103.9423,103.9515,86598.0
2020-03-23 13:05:00,112.95,113.65,112.91,113.52,61779.0,104.0344,104.6791,103.9976,104.5594,61779.0
2020-03-23 13:10:00,113.56,114.9,113.41,114.56,325347.0,104.5963,105.8305,104.4581,105.5173,325347.0
2020-03-23 13:15:00,114.67,114.67,113.79,114.19,76029.0,105.6186,105.6186,104.8081,105.1765,76029.0
2020-03-23 13:20:00,114.11,114.5,113.41,113.84,77461.0,105.1028,105.4621,104.4581,104.8541,77461.0
2020-03-23 13:25:00,113.79,113.79,112.93,112.99,76097.0,104.8081,104.8081,104.016,104.0712,76097.0
2020-03-23 13:30:00,112.95,112.99,112.45,112.97,141354.0,104.0344,104.0712,103.5739,104.0528,141354.0
2020-03-23 13:35:00,113.01,113.02,112.06,112.31,92075.0,104.0897,104.0989,103.2147,103.4449,92075.0
2020-03-23 13:40:00,112.19,113.04,111.85,112.02,85221.0,103.3344,104.1173,103.0212,103.1778,85221.0
2020-03-23 13:45:00,112.11,113.88,112.11,113.72,111307.0,103.2607,104.891,103.2607,104.7436,111307.0
2020-03-23 13:50:00,113.73,113.75,112.6,112.72,99604.0,104.7528,104.7713,103.712,103.8226,99604.0
2020-03-23 13:55:00,112.64,112.78,111.2,111.81,56358.0,103.7489,103.8778,102.4225,102.9844,56358.0
2020-03-23 14:00:00,111.92,111.92,110.84,111.52,128143.0,103.0857,103.0857,102.091,102.7173,128143.0
2020-03-23 14:05:00,111.48,112.15,111.06,111.11,83019.0,102.6804,103.2975,102.2936,102.3396,83019.0
2020-03-23 14:10:00,111.0,111.77,110.97,111.48,116405.0,102.2383,102.9475,102.2107,102.6804,116405.0
2020-03-23 14:15:00,111.54,112.15,111.39,111.39,103056.0,102.7357,103.2975,102.5975,102.5975,103056.0
2020-03-23 14:20:00,111.47,111.68,110.85,111.65,131772.0,102.6712,102.8646,102.1002,102.837,131772.0
2020-03-23 14:25:00,111.46,112.64,111.24,112.32,73546.0,102.662,103.7489,102.4594,103.4541,73546.0
2020-03-23 14:30:00,112.49,112.49,111.52,111.67,95370.0,103.6107,103.6107,102.7173,102.8554,95370.0
2020-03-23 14:35:00,111.76,112.23,111.35,111.67,105713.0,102.9383,103.3712,102.5607,102.8554,105713.0
2020-03-23 14:40:00,111.65,112.46,111.65,112.19,99162.0,102.837,103.5831,102.837,103.3344,99162.0
2020-03-23 14:45:00,112.34,113.08,111.69,112.95,316772.0,103.4726,104.1541,102.8739,104.0344,316772.0
2020-03-23 14:50:00,112.88,112.88,111.66,111.77,105418.0,103.9699,103.9699,102.8462,102.9475,105418.0
2020-03-23 14:55:00,111.85,112.27,111.45,111.45,124122.0,103.0212,103.4081,102.6528,102.6528,124122.0
2020-03-23 15:00:00,111.58,112.13,111.15,112.0,161910.0,102.7725,103.2791,102.3765,103.1594,161910.0
2020-03-23 15:05:00,111.89,112.13,111.37,111.48,126681.0,103.0581,103.2791,102.5791,102.6804,126681.0
2020-03-23 15:10:00,111.33,111.44,110.95,111.22,146944.0,102.5423,102.6436,102.1923,102.441,146944.0
2020-03-23 15:15:00,111.24,111.42,110.81,110.96,196499.0,102.4594,102.6252,102.0633,102.2015,196499.0
2020-03-23 15:20:00,110.85,110.95,110.24,110.47,260330.0,102.1002,102.1923,101.5383,101.7502,260330.0
2020-03-23 15:25:00,110.41,110.89,110.25,110.52,100495.0,101.6949,102.137,101.5475,101.7962,100495.0
2020-03-23 15:30:00,110.51,110.76,110.0,110.24,195113.0,101.787,102.0173,101.3173,101.5383,195113.0
2020-03-23 15:35:00,110.23,111.07,110.0,110.55,226172.0,101.5291,102.3028,101.3173,101.8238,226172.0
2020-03-23 15:40:00,110.57,111.43,110.4,111.03,171766.0,101.8423,102.6344,101.6857,102.266,171766.0
2020-03-23 15:45:00,111.05,111.53,110.81,110.81,240395.0,102.2844,102.7265,102.0633,102.0633,240395.0
2020-03-23 15:50:00,110.79,112.5,110.7,112.5,536308.0,102.0449,103.6199,101.962,103.6199,536308.0
2020-03-23 15:55:00,112.5,112.9,111.38,111.74,540912.0,103.6199,103.9883,102.5883,102.9199,540912.0
2020-03-24 09:30:00,117.63,118.7,117.0,118.57,412140.0,108.345,109.3305,107.7647,109.2108,412140.0
2020-03-24 09:35:00,118.63,119.49,118.14,118.3,234137.0,109.2661,110.0582,108.8147,108.9621,234137.0
2020-03-24 09:40:00,118.44,118.61,117.5,117.65,157123.0,109.0911,109.2476,108.2253,108.3634,157123.0
2020-03-24 09:45:00,117.66,118.48,117.52,118.41,160684.0,108.3726,109.1279,108.2437,109.0634,160684.0
2020-03-24 09:50:00,118.41,119.12,118.23,118.82,163480.0,109.0634,109.7174,108.8976,109.4411,163480.0
2020-03-24 09:55:00,118.86,118.91,118.02,118.18,101580.0,109.4779,109.524,108.7042,108.8516,101580.0
2020-03-24 10:00:00,118.11,118.48,117.89,118.13,113814.0,108.7871,109.1279,108.5845,108.8055,113814.0
2020-03-24 10:05:00,118.14,118.79,118.14,118.44,136973.0,108.8147,109.4134,108.8147,109.0911,136973.0
2020-03-24 10:10:00,118.48,118.88,118.18,118.87,173361.0,109.1279,109.4963,108.8516,109.4871,173361.0
2020-03-24 10:15:00,118.89,119.26,118.75,119.18,148510.0,109.5055,109.8463,109.3766,109.7726,148510.0
2020-03-24 10:20:00,119.03,119.5,119.01,119.42,160753.0,109.6345,110.0674,109.6161,109.9937,160753.0
2020-03-24 10:25:00,119.48,120.1,119.41,119.79,142614.0,110.049,110.62,109.9845,110.3345,142614.0
2020-03-24 10:30:00,119.77,119.92,119.37,119.61,76827.0,110.3161,110.4542,109.9476,110.1687,76827.0
2020-03-24 10:35:00,119.63,119.88,119.33,119.8,95909.0,110.1871,110.4174,109.9108,110.3437,95909.0
2020-03-24 10:40:00,119.73,120.0,119.42,119.92,79184.0,110.2792,110.5279,109.9937,110.4542,79184.0
2020-03-24 10:45:00,119.83,119.96,119.1,119.23,95899.0,110.3713,110.4911,109.699,109.8187,95899.0
2020-03-24 10:50:00,119.2,119.44,119.06,119.38,71546.0,109.7911,110.0121,109.6621,109.9569,71546.0
2020-03-24 10:55:00,119.31,119.65,119.08,119.29,82801.0,109.8924,110.2055,109.6805,109.874,82801.0
2020-03-24 11:00:00,119.31,119.64,119.24,119.26,83702.0,109.8924,110.1963,109.8279,109.8463,83702.0
2020-03-24 11:05:00,119.3,119.35,118.6,119.0,103337.0,109.8832,109.9292,109.2384,109.6068,103337.0
2020-03-24 11:10:00,118.99,119.66,118.84,119.56,94060.0,109.5976,110.2148,109.4595,110.1226,94060.0
2020-03-24 11:15:00,119.6,119.7,119.18,119.38,73063.0,110.1595,110.2516,109.7726,109.9569,73063.0
2020-03-24 11:20:00,119.39,119.82,119.26,119.47,75912.0,109.9661,110.3621,109.8463,110.0398,75912.0
2020-03-24 11:25:00,119.44,119.9,119.43,119.65,169315.0,110.0121,110.4358,110.0029,110.2055,169315.0
2020-03-24 11:30:00,119.75,119.79,119.33,119.6,197565.0,110.2976,110.3345,109.9108,110.1595,197565.0
2020-03-24 11:35:00,119.63,120.27,119.62,120.21,191710.0,110.1871,110.7766,110.1779,110.7213,191710.0
2020-03-24 11:40:00,120.21,120.4,120.01,120.18,182857.0,110.7213,110.8963,110.5371,110.6937,182857.0
2020-03-24 11:45:00,120.22,120.4,119.88,119.95,228835.0,110.7306,110.8963,110.4174,110.4819,228835.0
2020-03-24 11:50:00,120.0,120.31,119.78,120.1,162846.0,110.5279,110.8134,110.3253,110.62,162846.0
2020-03-24 11:55:00,120.15,120.79,120.15,120.7,221094.0,110.6661,111.2556,110.6661,111.1727,221094.0
2020-03-24 12:00:00,120.66,120.83,120.51,120.77,123478.0,111.1358,111.2924,110.9977,111.2371,123478.0
2020-03-24 12:05:00,120.77,120.95,120.45,120.61,109049.0,111.2371,111.4029,110.9424,111.0898,109049.0
2020-03-24 12:10:00,120.63,120.77,120.42,120.45,94177.0,111.1082,111.2371,110.9148,110.9424,94177.0
2020-03-24 12:15:00,120.45,120.9,120.39,120.83,77585.0,110.9424,111.3569,110.8871,111.2924,77585.0
2020-03-24 12:20:00,120.83,121.2,120.74,121.12,166021.0,111.2924,111.6332,111.2095,111.5595,166021.0
2020-03-24 12:25:00,121.13,121.65,121.08,121.62,172824.0,111.5687,112.0477,111.5227,112.02,172824.0
2020-03-24 12:30:00,121.59,121.66,121.27,121.52,83407.0,111.9924,112.0569,111.6977,111.9279,83407.0
2020-03-24 12:35:00,121.52,121.94,121.36,121.9,133486.0,111.9279,112.3148,111.7806,112.2779,133486.0
2020-03-24 12:40:00,121.79,121.94,121.39,121.67,134043.0,112.1766,112.3148,111.8082,112.0661,134043.0
2020-03-24 12:45:00,121.71,121.72,121.18,121.25,81499.0,112.1029,112.1121,111.6148,111.6792,81499.0
2020-03-24 12:50:00,121.28,121.36,120.88,121.02,76302.0,111.7069,111.7806,111.3385,111.4674,76302.0
2020-03-24 12:55:00,121.05,121.22,120.28,120.4,76947.0,111.495,111.6516,110.7858,110.8963,76947.0
2020-03-24 13:00:00,120.4,120.83,120.3,120.31,109546.0,110.8963,111.2924,110.8042,110.8134,109546.0
2020-03-24 13:05:00,120.32,120.32,119.65,119.72,84429.0,110.8227,110.8227,110.2055,110.27,84429.0
2020-03-24 13:10:00,119.71,120.23,119.52,120.18,84816.0,110.2608,110.7398,110.0858,110.6937,84816.0
2020-03-24 13:15:00,120.1,120.25,119.64,119.88,68255.0,110.62,110.7582,110.1963,110.4174,68255.0
2020-03-24 13:20:00,119.87,120.0,119.37,119.83,104824.0,110.4082,110.5279,109.9476,110.3713,104824.0
2020-03-24 13:25:00,119.83,120.41,119.58,120.16,92133.0,110.3713,110.9056,110.1411,110.6753,92133.0
2020-03-24 13:30:00,120.12,120.42,120.11,120.26,103565.0,110.6384,110.9148,110.6292,110.7674,103565.0
2020-03-24 13:35:00,120.22,120.49,120.14,120.39,121273.0,110.7306,110.9792,110.6569,110.8871,121273.0
2020-03-24 13:40:00,120.35,120.45,119.79,120.12,39300.0,110.8503,110.9424,110.3345,110.6384,39300.0
2020-03-24 13:45:00,120.08,120.34,119.6,119.65,111301.0,110.6016,110.8411,110.1595,110.2055,111301.0
2020-03-24 13:50:00,119.68,119.76,118.9,119.23,133476.0,110.2332,110.3069,109.5147,109.8187,133476.0
2020-03-24 13:55:00,119.22,119.51,118.99,119.11,95867.0,109.8095,110.0766,109.5976,109.7082,95867.0
2020-03-24 14:00:00,119.1,119.4,118.6,118.66,104842.0,109.699,109.9753,109.2384,109.2937,104842.0
2020-03-24 14:05:00,118.69,118.91,118.36,118.37,139291.0,109.3213,109.524,109.0174,109.0266,139291.0
2020-03-24 14:10:00,118.36,118.57,118.07,118.36,96117.0,109.0174,109.2108,108.7503,109.0174,96117.0
2020-03-24 14:15:00,118.34,119.14,118.22,118.72,101242.0,108.9989,109.7358,108.8884,109.349,101242.0
2020-03-24 14:20:00,118.79,119.29,118.59,119.29,86027.0,109.4134,109.874,109.2292,109.874,86027.0
2020-03-24 14:25:00,119.28,119.47,118.88,119.25,72842.0,109.8647,110.0398,109.4963,109.8371,72842.0
2020-03-24 14:30:00,119.11,119.32,118.89,119.27,122975.0,109.7082,109.9016,109.5055,109.8555,122975.0
2020-03-24 14:35:00,119.29,119.99,119.29,119.89,66695.0,109.874,110.5187,109.874,110.4266,66695.0
2020-03-24 14:40:00,119.83,119.94,119.48,119.76,105611.0,110.3713,110.4727,110.049,110.3069,105611.0
2020-03-24 14:45:00,119.73,119.88,119.13,119.37,82637.0,110.2792,110.4174,109.7266,109.9476,82637.0
2020-03-24 14:50:00,119.37,120.06,119.29,119.96,118428.0,109.9476,110.5832,109.874,110.4911,118428.0
2020-03-24 14:55:00,119.91,120.8,119.82,120.8,93391.0,110.445,111.2648,110.3621,111.2648,93391.0
2020-03-24 15:00:00,120.8,120.94,120.63,120.85,84267.0,111.2648,111.3937,111.1082,111.3108,84267.0
2020-03-24 15:05:00,120.77,121.39,120.77,121.34,92653.0,111.2371,111.8082,111.2371,111.7621,92653.0
2020-03-24 15:10:00,121.29,121.35,120.83,121.22,155664.0,111.7161,111.7714,111.2924,111.6516,155664.0
2020-03-24 15:15:00,121.2,121.32,120.67,121.03,164424.0,111.6332,111.7437,111.145,111.4766,164424.0
2020-03-24 15:20:00,120.98,121.19,120.69,121.0,200934.0,111.4306,111.624,111.1635,111.449,200934.0
2020-03-24 15:25:00,121.04,121.28,120.86,121.24,90234.0,111.4858,111.7069,111.32,111.67,90234.0
2020-03-24 15:30:00,121.25,121.63,121.18,121.45,139737.0,111.6792,112.0293,111.6148,111.8635,139737.0
2020-03-24 15:35:00,121.43,121.63,121.05,121.49,101020.0,111.845,112.0293,111.495,111.9003,101020.0
2020-03-24 15:40:00,121.56,122.11,121.51,121.79,306146.0,111.9648,112.4714,111.9187,112.1766,306146.0
2020-03-24 15:45:00,121.76,121.93,120.81,121.03,133249.0,112.149,112.3056,111.274,111.4766,133249.0
2020-03-24 15:50:00,120.93,121.99,120.9,121.99,152196.0,111.3845,112.3608,111.3569,112.3608,152196.0
2020-03-24 15:55:00,121.99,122.58,121.94,122.51,282547.0,112.3608,112.9043,112.3148,112.8398,282547.0
2020-03-25 09:30:00,123.54,124.28,122.5,124.06,738818.0,113.7885,114.4701,112.8306,114.2674,738818.0
2020-03-25 09:35:00,124.13,125.47,123.98,125.37,220981.0,114.3319,115.5661,114.1938,115.474,220981.0
2020-03-25 09:40:00,125.37,125.47,124.45,124.7,168135.0,115.474,115.5661,114.6267,114.8569,168135.0
2020-03-25 09:45:00,124.71,124.75,123.82,123.86,264720.0,114.8661,114.903,114.0464,114.0832,264720.0
2020-03-25 09:50:00,123.86,124.07,122.13,122.37,134435.0,114.0832,114.2767,112.4898,112.7108,134435.0
2020-03-25 09:55:00,122.36,122.89,121.8,121.92,126129.0,112.7016,113.1898,112.1858,112.2964,126129.0
2020-03-25 10:00:00,121.91,122.36,121.17,121.36,230814.0,112.2872,112.7016,111.6056,111.7806,230814.0
2020-03-25 10:05:00,121.39,122.13,121.33,121.78,106227.0,111.8082,112.4898,111.7529,112.1674,106227.0
2020-03-25 10:10:00,121.78,121.86,120.59,120.83,145658.0,112.1674,112.2411,111.0713,111.2924,145658.0
2020-03-25 10:15:00,120.79,121.52,120.72,121.31,106393.0,111.2556,111.9279,111.1911,111.7345,106393.0
2020-03-25 10:20:00,121.31,121.9,121.1,121.59,84894.0,111.7345,112.2779,111.5411,111.9924,84894.0
2020-03-25 10:25:00,121.61,121.81,121.0,121.81,82609.0,112.0108,112.195,111.449,112.195,82609.0
2020-03-25 10:30:00,121.87,122.42,121.73,122.14,83212.0,112.2503,112.7569,112.1214,112.499,83212.0
2020-03-25 10:35:00,122.15,122.82,121.81,122.65,96678.0,112.5082,113.1253,112.195,112.9687,96678.0
2020-03-25 10:40:00,122.63,123.28,122.28,122.66,125396.0,112.9503,113.549,112.6279,112.978,125396.0
2020-03-25 10:45:00,122.69,123.06,121.97,122.28,109449.0,113.0056,113.3464,112.3424,112.6279,109449.0
2020-03-25 10:50:00,122.2,123.17,122.2,122.68,797945.0,112.5543,113.4477,112.5543,112.9964,797945.0
2020-03-25 10:55:00,122.77,123.71,122.49,123.52,109878.0,113.0793,113.9451,112.8214,113.7701,109878.0
2020-03-25 11:00:00,123.48,123.68,123.06,123.42,167886.0,113.7332,113.9174,113.3464,113.678,167886.0
2020-03-25 11:05:00,123.43,124.06,123.36,123.96,176109.0,113.6872,114.2674,113.6227,114.1753,176109.0
2020-03-25 11:10:00,123.97,124.0,123.31,123.46,137393.0,114.1845,114.2122,113.5766,113.7148,137393.0
2020-03-25 11:15:00,123.46,123.72,123.0,123.51,137758.0,113.7148,113.9543,113.2911,113.7609,137758.0
2020-03-25 11:20:00,123.44,123.63,123.04,123.36,140231.0,113.6964,113.8714,113.328,113.6227,140231.0
2020-03-25 11:25:00,123.36,124.16,123.24,123.5,82227.0,113.6227,114.3596,113.5122,113.7516,82227.0
2020-03-25 11:30:00,123.42,123.91,123.27,123.73,93123.0,113.678,114.1293,113.5398,113.9635,93123.0
2020-03-25 11:35:00,123.73,124.0,123.38,123.53,164733.0,113.9635,114.2122,113.6411,113.7793,164733.0
2020-03-25 11:40:00,123.55,123.75,123.12,123.28,72277.0,113.7977,113.9819,113.4016,113.549,72277.0
2020-03-25 11:45:00,123.31,123.87,122.97,123.68,87153.0,113.5766,114.0924,113.2635,113.9174,87153.0
2020-03-25 11:50:00,123.72,123.84,123.32,123.4,81499.0,113.9543,114.0648,113.5859,113.6595,81499.0
2020-03-25 11:55:00,123.45,123.83,123.26,123.72,92297.0,113.7056,114.0556,113.5306,113.9543,92297.0
2020-03-25 12:00:00,123.73,124.69,123.68,124.66,70272.0,113.9635,114.8477,113.9174,114.8201,70272.0
2020-03-25 12:05:00,124.64,124.76,124.4,124.45,64410.0,114.8017,114.9122,114.5806,114.6267,64410.0
2020-03-25 12:10:00,124.47,124.82,124.42,124.8,104818.0,114.6451,114.9675,114.599,114.949,104818.0
2020-03-25 12:15:00,124.78,125.27,124.68,125.08,145141.0,114.9306,115.3819,114.8385,115.2069,145141.0
2020-03-25 12:20:00,125.08,125.6,125.08,125.58,150643.0,115.2069,115.6859,115.2069,115.6675,150643.0
2020-03-25 12:25:00,125.64,126.02,125.59,125.82,115608.0,115.7227,116.0727,115.6767,115.8885,115608.0
2020-03-25 12:30:00,125.78,126.02,125.33,125.99,107055.0,115.8517,116.0727,115.4372,116.0451,107055.0
2020-03-25 12:35:00,126.01,126.46,125.6,126.43,131410.0,116.0635,116.478,115.6859,116.4504,131410.0
2020-03-25 12:40:00,126.44,126.58,126.22,126.54,120647.0,116.4596,116.5885,116.2569,116.5517,120647.0
2020-03-25 12:45:00,126.53,126.95,126.48,126.68,138720.0,116.5425,116.9293,116.4964,116.6806,138720.0
2020-03-25 12:50:00,126.68,127.05,126.26,126.3,153416.0,116.6806,117.0214,116.2938,116.3306,153416.0
2020-03-25 12:55:00,126.34,126.45,125.91,126.27,94299.0,116.3675,116.4688,115.9714,116.303,94299.0
2020-03-25 13:00:00,126.33,126.9,126.16,126.71,80483.0,116.3583,116.8833,116.2017,116.7083,80483.0
2020-03-25 13:05:00,126.68,127.57,126.64,127.56,94517.0,116.6806,117.5004,116.6438,117.4912,94517.0
2020-03-25 13:10:00,127.49,127.53,126.97,127.13,169254.0,117.4267,117.4635,116.9477,117.0951,169254.0
2020-03-25 13:15:00,127.06,127.86,127.02,127.82,230235.0,117.0306,117.7675,116.9938,117.7307,230235.0
2020-03-25 13:20:00,127.72,127.99,127.63,127.9,98960.0,117.6385,117.8872,117.5556,117.8043,98960.0
2020-03-25 13:25:00,127.89,127.9,127.4,127.81,119859.0,117.7951,117.8043,117.3438,117.7214,119859.0
2020-03-25 13:30:00,127.8,128.03,127.4,127.98,126775.0,117.7122,117.9241,117.3438,117.878,126775.0
2020-03-25 13:35:00,127.88,128.35,127.81,128.24,167345.0,117.7859,118.2188,117.7214,118.1175,167345.0
2020-03-25 13:40:00,128.25,128.7,128.12,128.64,155000.0,118.1267,118.5412,118.007,118.4859,155000.0
2020-03-25 13:45:00,128.65,129.04,128.44,128.63,138553.0,118.4951,118.8544,118.3017,118.4767,138553.0
2020-03-25 13:50:00,128.62,128.85,127.92,127.97,79912.0,118.4675,118.6793,117.8228,117.8688,79912.0
2020-03-25 13:55:00,127.99,128.17,127.56,127.81,137426.0,117.8872,118.053,117.4912,117.7214,137426.0
2020-03-25 14:00:00,127.83,128.0,127.15,127.19,218641.0,117.7399,117.8964,117.1135,117.1504,218641.0
2020-03-25 14:05:00,127.21,127.24,126.3,126.66,121864.0,117.1688,117.1964,116.3306,116.6622,121864.0
2020-03-25 14:10:00,126.74,127.71,126.6,127.64,99165.0,116.7359,117.6293,116.607,117.5649,99165.0
2020-03-25 14:15:00,127.62,128.02,127.41,127.93,270441.0,117.5464,117.9149,117.353,117.832,270441.0
2020-03-25 14:20:00,127.95,128.15,127.66,127.68,108154.0,117.8504,118.0346,117.5833,117.6017,108154.0
2020-03-25 14:25:00,127.73,127.78,127.11,127.55,83766.0,117.6478,117.6938,117.0767,117.482,83766.0
2020-03-25 14:30:00,127.53,127.65,126.59,126.75,542339.0,117.4635,117.5741,116.5977,116.7451,542339.0
2020-03-25 14:35:00,126.78,127.2,126.47,127.1,120979.0,116.7727,117.1596,116.4872,117.0675,120979.0
2020-03-25 14:40:00,127.08,127.22,126.71,127.15,76834.0,117.0491,117.178,116.7083,117.1135,76834.0
2020-03-25 14:45:00,127.13,127.88,127.12,127.66,288761.0,117.0951,117.7859,117.0859,117.5833,288761.0
2020-03-25 14:50:00,127.71,127.86,127.02,127.49,158570.0,117.6293,117.7675,116.9938,117.4267,158570.0
2020-03-25 14:55:00,127.41,128.3,127.41,127.99,123830.0,117.353,118.1728,117.353,117.8872,123830.0
2020-03-25 15:00:00,127.99,128.51,127.77,128.51,142362.0,117.8872,118.3662,117.6846,118.3662,142362.0
2020-03-25 15:05:00,128.48,128.48,127.87,128.1,160032.0,118.3386,118.3386,117.7767,117.9886,160032.0
2020-03-25 15:10:00,128.1,128.11,127.6,127.96,105472.0,117.9886,117.9978,117.528,117.8596,105472.0
2020-03-25 15:15:00,127.98,128.23,127.95,128.09,191605.0,117.878,118.1083,117.8504,117.9793,191605.0
2020-03-25 15:20:00,128.07,128.28,127.74,127.97,153591.0,117.9609,118.1543,117.657,117.8688,153591.0
2020-03-25 15:25:00,127.95,128.26,127.37,127.64,206155.0,117.8504,118.1359,117.3162,117.5649,206155.0
2020-03-25 15:30:00,127.64,128.35,127.64,127.97,341027.0,117.5649,118.2188,117.5649,117.8688,341027.0
2020-03-25 15:35:00,127.94,128.28,127.7,127.88,246084.0,117.8412,118.1543,117.6201,117.7859,246084.0
2020-03-25 15:40:00,127.9,128.14,126.75,126.9,334494.0,117.8043,118.0254,116.7451,116.8833,334494.0
2020-03-25 15:45:00,126.87,126.98,125.64,125.95,361852.0,116.8556,116.957,115.7227,116.0083,361852.0
2020-03-25 15:50:00,125.99,126.04,124.0,124.89,366298.0,116.0451,116.0912,114.2122,115.0319,366298.0
2020-03-25 15:55:00,124.87,125.35,123.76,124.22,328659.0,115.0135,115.4556,113.9911,114.4148,328659.0
2020-03-26 09:30:00,124.84,126.16,124.66,125.9,313249.0,115.524,116.7455,115.3574,116.5049,313249.0
2020-03-26 09:35:00,125.77,126.85,125.67,126.36,104166.0,116.3846,117.384,116.2921,116.9306,104166.0
2020-03-26 09:40:00,126.5,126.74,125.88,126.0,78485.0,117.0601,117.2822,116.4864,116.5975,78485.0
2020-03-26 09:45:00,126.05,126.23,125.36,125.86,102597.0,116.6437,116.8103,116.0052,116.4679,102597.0
2020-03-26 09:50:00,125.74,126.71,125.25,126.56,72301.0,116.3569,117.2545,115.9034,117.1157,72301.0
2020-03-26 09:55:00,126.71,127.55,126.68,127.31,127882.0,117.2545,118.0318,117.2267,117.8097,127882.0
2020-03-26 10:00:00,127.33,127.59,126.84,127.04,131118.0,117.8282,118.0688,117.3748,117.5598,131118.0
2020-03-26 10:05:00,127.04,128.33,127.04,128.32,144943.0,117.5598,118.7536,117.5598,118.7443,144943.0
2020-03-26 10:10:00,128.33,128.48,127.72,127.72,103224.0,118.7536,118.8924,118.1891,118.1891,103224.0
2020-03-26 10:15:00,127.73,128.83,127.64,128.78,117111.0,118.1984,119.2163,118.1151,119.17,117111.0
2020-03-26 10:20:00,128.79,129.18,128.37,128.49,113505.0,119.1793,119.5401,118.7906,118.9016,113505.0
2020-03-26 10:25:00,128.46,128.7,128.17,128.2,124419.0,118.8739,119.096,118.6055,118.6333,124419.0
2020-03-26 10:30:00,128.16,129.13,128.16,129.06,163054.0,118.5963,119.4939,118.5963,119.4291,163054.0
2020-03-26 10:35:00,129.02,129.02,128.11,128.24,112386.0,119.3921,119.3921,118.55,118.6703,112386.0
2020-03-26 10:40:00,128.23,128.52,127.71,128.52,114155.0,118.661,118.9294,118.1798,118.9294,114155.0
2020-03-26 10:45:00,128.45,128.78,127.4,127.71,86766.0,118.8646,119.17,117.893,118.1798,86766.0
2020-03-26 10:50:00,127.67,128.15,127.53,127.8,112731.0,118.1428,118.587,118.0133,118.2631,112731.0
2020-03-26 10:55:00,127.79,128.4,127.65,128.39,56578.0,118.2539,118.8184,118.1243,118.8091,56578.0
2020-03-26 11:00:00,128.31,128.54,127.71,128.53,97858.0,118.7351,118.9479,118.1798,118.9387,97858.0
2020-03-26 11:05:00,128.53,128.78,127.77,128.07,97308.0,118.9387,119.17,118.2354,118.513,97308.0
2020-03-26 11:10:00,128.09,128.54,128.09,128.22,89840.0,118.5315,118.9479,118.5315,118.6518,89840.0
2020-03-26 11:15:00,128.2,128.97,128.2,128.95,90397.0,118.6333,119.3458,118.6333,119.3273,90397.0
2020-03-26 11:20:00,128.93,129.16,128.7,129.03,109530.0,119.3088,119.5216,119.096,119.4013,109530.0
2020-03-26 11:25:00,129.06,129.45,128.96,129.31,118652.0,119.4291,119.79,119.3366,119.6604,118652.0
2020-03-26 11:30:00,129.34,129.9,129.18,129.75,189533.0,119.6882,120.2064,119.5401,120.0676,189533.0
2020-03-26 11:35:00,129.74,129.94,129.3,129.63,120415.0,120.0584,120.2434,119.6512,119.9566,120415.0
2020-03-26 11:40:00,129.66,129.92,129.64,129.81,123498.0,119.9843,120.2249,119.9658,120.1231,123498.0
2020-03-26 11:45:00,129.84,129.84,129.17,129.46,146203.0,120.1509,120.1509,119.5309,119.7993,146203.0
2020-03-26 11:50:00,129.46,129.87,129.31,129.83,112725.0,119.7993,120.1787,119.6604,120.1416,112725.0
2020-03-26 11:55:00,129.79,129.83,129.12,129.65,85163.0,120.1046,120.1416,119.4846,119.9751,85163.0
2020-03-26 12:00:00,129.7,129.92,129.58,129.83,75693.0,120.0213,120.2249,119.9103,120.1416,75693.0
2020-03-26 12:05:00,129.85,129.85,129.34,129.53,306587.0,120.1602,120.1602,119.6882,119.864,306587.0
2020-03-26 12:10:00,129.51,129.59,129.12,129.18,97195.0,119.8455,119.9196,119.4846,119.5401,97195.0
2020-03-26 12:15:00,129.21,129.27,128.83,128.83,167103.0,119.5679,119.6234,119.2163,119.2163,167103.0
2020-03-26 12:20:00,128.84,129.34,128.69,129.2,168922.0,119.2255,119.6882,119.0867,119.5587,168922.0
2020-03-26 12:25:00,129.24,129.64,129.23,129.47,87905.0,119.5957,119.9658,119.5864,119.8085,87905.0
2020-03-26 12:30:00,129.5,129.85,129.5,129.84,62588.0,119.8363,120.1602,119.8363,120.1509,62588.0
2020-03-26 12:35:00,129.81,129.92,129.29,129.62,127280.0,120.1231,120.2249,119.6419,119.9473,127280.0
2020-03-26 12:40:00,129.6,129.63,129.23,129.48,265866.0,119.9288,119.9566,119.5864,119.8178,265866.0
2020-03-26 12:45:00,129.43,129.51,129.09,129.45,42473.0,119.7715,119.8455,119.4569,119.79,42473.0
2020-03-26 12:50:00,129.4,129.82,129.4,129.62,125444.0,119.7437,120.1324,119.7437,119.9473,125444.0
2020-03-26 12:55:00,129.58,129.85,129.47,129.78,62366.0,119.9103,120.1602,119.8085,120.0954,62366.0
2020-03-26 13:00:00,129.76,129.99,129.67,129.96,77970.0,120.0769,120.2897,119.9936,120.2619,77970.0
2020-03-26 13:05:00,129.95,130.07,128.9,129.03,128565.0,120.2527,120.3637,119.281,119.4013,128565.0
2020-03-26 13:10:00,129.0,129.21,128.73,128.73,55849.0,119.3736,119.5679,119.1237,119.1237,55849.0
2020-03-26 13:15:00,128.7,129.19,128.55,128.79,93623.0,119.096,119.5494,118.9572,119.1793,93623.0
2020-03-26 13:20:00,128.86,128.86,128.12,128.58,107556.0,119.244,119.244,118.5592,118.9849,107556.0
2020-03-26 13:25:00,128.52,128.73,128.3,128.4,50731.0,118.9294,119.1237,118.7258,118.8184,50731.0
2020-03-26 13:30:00,128.42,128.5,127.75,128.15,87300.0,118.8369,118.9109,118.2169,118.587,87300.0
2020-03-26 13:35:00,128.14,128.49,128.03,128.49,69651.0,118.5778,118.9016,118.476,118.9016,69651.0
2020-03-26 13:40:00,128.48,128.91,128.33,128.9,66805.0,118.8924,119.2903,118.7536,119.281,66805.0
2020-03-26 13:45:00,128.86,129.29,128.44,128.97,201163.0,119.244,119.6419,118.8554,119.3458,201163.0
2020-03-26 13:50:00,128.96,129.13,128.73,128.95,74430.0,119.3366,119.4939,119.1237,119.3273,74430.0
2020-03-26 13:55:00,128.95,128.98,128.55,128.69,83145.0,119.3273,119.3551,118.9572,119.0867,83145.0
2020-03-26 14:00:00,128.69,129.03,128.56,128.97,58395.0,119.0867,119.4013,118.9664,119.3458,58395.0
2020-03-26 14:05:00,128.94,128.95,128.21,128.38,89519.0,119.3181,119.3273,118.6425,118.7998,89519.0
2020-03-26 14:10:00,128.44,128.66,128.01,128.26,137726.0,118.8554,119.059,118.4575,118.6888,137726.0
2020-03-26 14:15:00,128.24,128.54,128.09,128.41,114461.0,118.6703,118.9479,118.5315,118.8276,114461.0
2020-03-26 14:20:00,128.4,128.83,128.25,128.62,85431.0,118.8184,119.2163,118.6795,119.0219,85431.0
2020-03-26 14:25:00,128.55,128.94,128.49,128.72,48241.0,118.9572,119.3181,118.9016,119.1145,48241.0
2020-03-26 14:30:00,128.77,129.56,128.77,129.4,89722.0,119.1607,119.8918,119.1607,119.7437,89722.0
2020-03-26 14:35:00,129.37,129.71,129.16,129.43,70589.0,119.716,120.0306,119.5216,119.7715,70589.0
2020-03-26 14:40:00,129.47,129.58,129.01,129.01,106542.0,119.8085,119.9103,119.3828,119.3828,106542.0
2020-03-26 14:45:00,129.02,129.46,129.0,129.22,47534.0,119.3921,119.7993,119.3736,119.5772,47534.0
2020-03-26 14:50:00,129.24,129.72,129.23,129.52,81946.0,119.5957,120.0399,119.5864,119.8548,81946.0
2020-03-26 14:55:00,129.39,129.81,129.11,129.53,64172.0,119.7345,120.1231,119.4754,119.864,64172.0
2020-03-26 15:00:00,129.49,129.54,129.19,129.46,67807.0,119.827,119.8733,119.5494,119.7993,67807.0
2020-03-26 15:05:00,129.44,129.5,128.95,129.14,75713.0,119.7807,119.8363,119.3273,119.5031,75713.0
2020-03-26 15:10:00,129.08,129.3,128.86,129.02,79403.0,119.4476,119.6512,119.244,119.3921,79403.0
2020-03-26 15:15:00,128.98,129.28,128.79,129.2,121127.0,119.3551,119.6327,119.1793,119.5587,121127.0
2020-03-26 15:20:00,129.15,129.38,128.98,129.01,109731.0,119.5124,119.7252,119.3551,119.3828,109731.0
2020-03-26 15:25:00,128.98,129.65,128.97,129.65,87662.0,119.3551,119.9751,119.3458,119.9751,87662.0
2020-03-26 15:30:00,129.65,130.18,129.6,130.0,219747.0,119.9751,120.4655,119.9288,120.299,219747.0
2020-03-26 15:35:00,130.0,130.13,128.59,129.07,124103.0,120.299,120.4193,118.9942,119.4384,124103.0
2020-03-26 15:40:00,129.07,129.48,129.0,129.32,87029.0,119.4384,119.8178,119.3736,119.6697,87029.0
2020-03-26 15:45:00,129.23,129.23,128.73,128.88,166430.0,119.5864,119.5864,119.1237,119.2625,166430.0
2020-03-26 15:50:00,128.86,131.4,128.86,131.34,321507.0,119.244,121.5945,119.244,121.539,321507.0
2020-03-26 15:55:00,131.33,131.63,130.52,130.99,528973.0,121.5297,121.8073,120.7802,121.2151,528973.0
2020-03-27 09:30:00,127.12,127.18,126.5,127.07,347997.0,117.6339,117.6894,117.0601,117.5876,347997.0
2020-03-27 09:35:00,126.84,127.54,126.77,126.82,94317.0,117.3748,118.0225,117.31,117.3563,94317.0
2020-03-27 09:40:00,126.78,126.86,125.87,126.09,117995.0,117.3192,117.3933,116.4772,116.6807,117995.0
2020-03-27 09:45:00,126.05,126.17,125.51,126.06,84219.0,116.6437,116.7548,116.144,116.653,84219.0
2020-03-27 09:50:00,126.17,126.91,126.04,126.23,91254.0,116.7548,117.4395,116.6345,116.8103,91254.0
2020-03-27 09:55:00,126.31,126.93,126.28,126.7,106566.0,116.8843,117.4581,116.8566,117.2452,106566.0
2020-03-27 10:00:00,126.67,126.79,126.28,126.62,264064.0,117.2175,117.3285,116.8566,117.1712,264064.0
2020-03-27 10:05:00,126.64,127.3,126.64,127.25,68815.0,117.1897,117.8004,117.1897,117.7542,68815.0
2020-03-27 10:10:00,127.2,127.48,126.91,127.13,69037.0,117.7079,117.967,117.4395,117.6431,69037.0
2020-03-27 10:15:00,127.09,127.2,126.37,126.57,45688.0,117.6061,117.7079,116.9398,117.1249,45688.0
2020-03-27 10:20:00,126.56,126.93,126.2,126.48,53298.0,117.1157,117.4581,116.7825,117.0416,53298.0
2020-03-27 10:25:00,126.6,126.9,126.37,126.62,85054.0,117.1527,117.4303,116.9398,117.1712,85054.0
2020-03-27 10:30:00,126.65,126.77,126.17,126.3,168437.0,117.1989,117.31,116.7548,116.8751,168437.0
2020-03-27 10:35:00,126.32,126.68,126.12,126.52,82396.0,116.8936,117.2267,116.7085,117.0786,82396.0
2020-03-27 10:40:00,126.47,126.84,126.36,126.4,45142.0,117.0324,117.3748,116.9306,116.9676,45142.0
2020-03-27 10:45:00,126.4,126.77,126.23,126.66,55640.0,116.9676,117.31,116.8103,117.2082,55640.0
2020-03-27 10:50:00,126.58,126.99,126.32,126.91,72963.0,117.1342,117.5136,116.8936,117.4395,72963.0
2020-03-27 10:55:00,126.95,127.01,126.55,126.88,81470.0,117.4766,117.5321,117.1064,117.4118,81470.0
2020-03-27 11:00:00,126.85,127.1,126.75,126.96,51416.0,117.384,117.6154,117.2915,117.4858,51416.0
2020-03-27 11:05:00,126.98,127.69,126.74,127.64,62224.0,117.5043,118.1613,117.2822,118.1151,62224.0
2020-03-27 11:10:00,127.6,127.64,127.32,127.42,87859.0,118.0781,118.1151,117.8189,117.9115,87859.0
2020-03-27 11:15:00,127.44,128.28,127.44,127.99,103590.0,117.93,118.7073,117.93,118.4389,103590.0
2020-03-27 11:20:00,127.96,128.01,127.34,127.54,61220.0,118.4112,118.4575,117.8375,118.0225,61220.0
2020-03-27 11:25:00,127.49,127.8,127.08,127.39,77898.0,117.9763,118.2631,117.5969,117.8837,77898.0
2020-03-27 11:30:00,127.35,127.5,127.02,127.4,67084.0,117.8467,117.9855,117.5413,117.893,67084.0
2020-03-27 11:35:00,127.39,127.72,127.25,127.31,52050.0,117.8837,118.1891,117.7542,117.8097,52050.0
2020-03-27 11:40:00,127.31,127.43,126.82,126.95,59543.0,117.8097,117.9207,117.3563,117.4766,59543.0
2020-03-27 11:45:00,126.96,126.97,126.57,126.77,89146.0,117.4858,117.4951,117.1249,117.31,89146.0
2020-03-27 11:50:00,126.75,127.06,126.75,127.05,184720.0,117.2915,117.5783,117.2915,117.5691,184720.0
2020-03-27 11:55:00,127.02,127.05,126.41,126.56,62695.0,117.5413,117.5691,116.9769,117.1157,62695.0
2020-03-27 12:00:00,126.52,126.74,126.35,126.52,35979.0,117.0786,117.2822,116.9213,117.0786,35979.0
2020-03-27 12:05:00,126.52,126.75,126.34,126.5,196232.0,117.0786,117.2915,116.9121,117.0601,196232.0
2020-03-27 12:10:00,126.49,126.85,126.48,126.66,97940.0,117.0509,117.384,117.0416,117.2082,97940.0
2020-03-27 12:15:00,126.7,127.16,126.51,127.09,146882.0,117.2452,117.6709,117.0694,117.6061,146882.0
2020-03-27 12:20:00,127.08,127.09,126.72,126.88,67090.0,117.5969,117.6061,117.2637,117.4118,67090.0
2020-03-27 12:25:00,126.83,127.1,126.77,126.8,65176.0,117.3655,117.6154,117.31,117.3378,65176.0
2020-03-27 12:30:00,126.77,127.43,126.68,127.33,68788.0,117.31,117.9207,117.2267,117.8282,68788.0
2020-03-27 12:35:00,127.31,127.64,127.24,127.48,98140.0,117.8097,118.1151,117.7449,117.967,98140.0
2020-03-27 12:40:00,127.48,127.7,127.35,127.68,37166.0,117.967,118.1706,117.8467,118.1521,37166.0
2020-03-27 12:45:00,127.71,127.74,127.26,127.26,82162.0,118.1798,118.2076,117.7634,117.7634,82162.0
2020-03-27 12:50:00,127.3,127.76,127.2,127.63,94370.0,117.8004,118.2261,117.7079,118.1058,94370.0
2020-03-27 12:55:00,127.66,127.76,127.39,127.75,23577.0,118.1336,118.2261,117.8837,118.2169,23577.0
2020-03-27 13:00:00,127.75,128.05,127.65,127.83,199867.0,118.2169,118.4945,118.1243,118.2909,199867.0
2020-03-27 13:05:00,127.9,127.92,127.35,127.35,66213.0,118.3557,118.3742,117.8467,117.8467,66213.0
2020-03-27 13:10:00,127.38,127.57,127.17,127.25,154814.0,117.8745,118.0503,117.6801,117.7542,154814.0
2020-03-27 13:15:00,127.24,127.44,127.05,127.34,94914.0,117.7449,117.93,117.5691,117.8375,94914.0
2020-03-27 13:20:00,127.35,127.53,127.32,127.47,51173.0,117.8467,118.0133,117.8189,117.9578,51173.0
2020-03-27 13:25:00,127.53,127.88,127.06,127.21,73972.0,118.0133,118.3372,117.5783,117.7172,73972.0
2020-03-27 13:30:00,127.22,128.15,127.14,128.09,58399.0,117.7264,118.587,117.6524,118.5315,58399.0
2020-03-27 13:35:00,128.09,128.5,127.71,128.5,61569.0,118.5315,118.9109,118.1798,118.9109,61569.0
2020-03-27 13:40:00,128.5,128.86,128.23,128.36,81692.0,118.9109,119.244,118.661,118.7813,81692.0
2020-03-27 13:45:00,128.37,128.68,128.0,128.46,69975.0,118.7906,119.0775,118.4482,118.8739,69975.0
2020-03-27 13:50:00,128.55,128.65,128.23,128.32,72421.0,118.9572,119.0497,118.661,118.7443,72421.0
2020-03-27 13:55:00,128.3,128.53,128.0,128.06,133982.0,118.7258,118.9387,118.4482,118.5037,133982.0
2020-03-27 14:00:00,128.09,128.22,127.74,127.75,61481.0,118.5315,118.6518,118.2076,118.2169,61481.0
2020-03-27 14:05:00,127.77,128.04,127.65,127.85,59206.0,118.2354,118.4852,118.1243,118.3094,59206.0
2020-03-27 14:10:00,127.8,128.14,127.75,128.09,62458.0,118.2631,118.5778,118.2169,118.5315,62458.0
2020-03-27 14:15:00,128.11,128.44,128.01,128.32,75131.0,118.55,118.8554,118.4575,118.7443,75131.0
2020-03-27 14:20:00,128.29,128.46,128.11,128.18,103070.0,118.7166,118.8739,118.55,118.6148,103070.0
2020-03-27 14:25:00,128.17,128.55,128.01,128.36,68110.0,118.6055,118.9572,118.4575,118.7813,68110.0
2020-03-27 14:30:00,128.38,128.76,128.29,128.69,53557.0,118.7998,119.1515,118.7166,119.0867,53557.0
2020-03-27 14:35:00,128.7,128.78,128.42,128.54,105898.0,119.096,119.17,118.8369,118.9479,105898.0
2020-03-27 14:40:00,128.57,128.62,128.13,128.19,41326.0,118.9757,119.0219,118.5685,118.624,41326.0
2020-03-27 14:45:00,128.22,128.37,127.97,128.15,70231.0,118.6518,118.7906,118.4204,118.587,70231.0
2020-03-27 14:50:00,128.16,128.57,127.9,128.46,236308.0,118.5963,118.9757,118.3557,118.8739,236308.0
2020-03-27 14:55:00,128.49,128.96,128.42,128.92,66631.0,118.9016,119.3366,118.8369,119.2996,66631.0
2020-03-27 15:00:00,128.93,129.17,128.62,129.13,97592.0,119.3088,119.5309,119.0219,119.4939,97592.0
2020-03-27 15:05:00,129.18,129.42,128.9,129.32,62061.0,119.5401,119.7622,119.281,119.6697,62061.0
2020-03-27 15:10:00,129.33,129.71,129.11,129.12,154675.0,119.679,120.0306,119.4754,119.4846,154675.0
2020-03-27 15:15:00,129.18,129.75,129.1,129.69,75213.0,119.5401,120.0676,119.4661,120.0121,75213.0
2020-03-27 15:20:00,129.61,130.0,129.35,129.97,221688.0,119.9381,120.299,119.6975,120.2712,221688.0
2020-03-27 15:25:00,129.98,130.51,129.92,129.99,149002.0,120.2804,120.7709,120.2249,120.2897,149002.0
2020-03-27 15:30:00,130.01,130.09,129.2,129.47,87603.0,120.3082,120.3822,119.5587,119.8085,87603.0
2020-03-27 15:35:00,129.38,129.41,128.67,128.76,95953.0,119.7252,119.753,119.0682,119.1515,95953.0
2020-03-27 15:40:00,128.71,128.77,127.79,128.11,240625.0,119.1052,119.1607,118.2539,118.55,240625.0
2020-03-27 15:45:00,128.08,128.57,127.52,127.63,121959.0,118.5222,118.9757,118.004,118.1058,121959.0
2020-03-27 15:50:00,127.65,127.65,126.52,126.6,140583.0,118.1243,118.1243,117.0786,117.1527,140583.0
2020-03-27 15:55:00,126.61,127.06,126.54,126.9,1312308.0,117.1619,117.5783,117.0972,117.4303,1312308.0
2020-03-30 09:30:00,127.78,128.62,127.67,128.32,392916.0,118.2446,119.0219,118.1428,118.7443,392916.0
2020-03-30 09:35:00,128.35,128.41,127.14,127.22,140874.0,118.7721,118.8276,117.6524,117.7264,140874.0
2020-03-30 09:40:00,127.25,127.42,126.63,127.03,177423.0,117.7542,117.9115,117.1804,117.5506,177423.0
2020-03-30 09:45:00,127.06,127.39,126.81,127.34,325863.0,117.5783,117.8837,117.347,117.8375,325863.0
2020-03-30 09:50:00,127.45,128.0,127.4,127.51,131598.0,117.9392,118.4482,117.893,117.9948,131598.0
2020-03-30 09:55:00,127.49,127.65,127.23,127.6,119876.0,117.9763,118.1243,117.7357,118.0781,119876.0
2020-03-30 10:00:00,127.58,128.12,127.31,128.11,187778.0,118.0595,118.5592,117.8097,118.55,187778.0
2020-03-30 10:05:00,128.03,128.25,127.82,128.02,98793.0,118.476,118.6795,118.2816,118.4667,98793.0
2020-03-30 10:10:00,127.97,128.25,127.65,128.25,90941.0,118.4204,118.6795,118.1243,118.6795,90941.0
2020-03-30 10:15:00,128.24,128.65,128.2,128.64,127486.0,118.6703,119.0497,118.6333,119.0404,127486.0
2020-03-30 10:20:00,128.62,128.71,128.43,128.48,105007.0,119.0219,119.1052,118.8461,118.8924,105007.0
2020-03-30 10:25:00,128.46,128.66,128.3,128.37,94628.0,118.8739,119.059,118.7258,118.7906,94628.0
2020-03-30 10:30:00,128.36,128.78,128.35,128.75,118694.0,118.7813,119.17,118.7721,119.1422,118694.0
2020-03-30 10:35:00,128.76,129.13,128.75,128.95,194056.0,119.1515,119.4939,119.1422,119.3273,194056.0
2020-03-30 10:40:00,128.95,129.21,128.85,128.9,110999.0,119.3273,119.5679,119.2348,119.281,110999.0
2020-03-30 10:45:00,128.89,129.21,128.85,129.17,118034.0,119.2718,119.5679,119.2348,119.5309,118034.0
2020-03-30 10:50:00,129.17,129.21,128.61,128.73,114994.0,119.5309,119.5679,119.0127,119.1237,114994.0
2020-03-30 10:55:00,128.78,128.78,128.27,128.43,94406.0,119.17,119.17,118.6981,118.8461,94406.0
2020-03-30 11:00:00,128.41,128.94,128.35,128.94,260682.0,118.8276,119.3181,118.7721,119.3181,260682.0
2020-03-30 11:05:00,128.95,129.33,128.79,129.12,143693.0,119.3273,119.679,119.1793,119.4846,143693.0
2020-03-30 11:10:00,129.17,129.52,129.08,129.34,81252.0,119.5309,119.8548,119.4476,119.6882,81252.0
2020-03-30 11:15:00,129.35,129.62,129.23,129.62,146192.0,119.6975,119.9473,119.5864,119.9473,146192.0
2020-03-30 11:20:00,129.61,129.8,129.38,129.55,129851.0,119.9381,120.1139,119.7252,119.8825,129851.0
2020-03-30 11:25:00,129.52,129.75,129.27,129.75,92775.0,119.8548,120.0676,119.6234,120.0676,92775.0
2020-03-30 11:30:00,129.77,129.87,129.59,129.82,118805.0,120.0861,120.1787,119.9196,120.1324,118805.0
2020-03-30 11:35:00,129.82,129.85,129.3,129.36,107001.0,120.1324,120.1602,119.6512,119.7067,107001.0
2020-03-30 11:40:00,129.46,129.74,129.39,129.74,77342.0,119.7993,120.0584,119.7345,120.0584,77342.0
2020-03-30 11:45:00,129.69,129.75,129.38,129.52,86367.0,120.0121,120.0676,119.7252,119.8548,86367.0
2020-03-30 11:50:00,129.52,129.66,129.42,129.58,75420.0,119.8548,119.9843,119.7622,119.9103,75420.0
2020-03-30 11:55:00,129.55,129.71,129.48,129.58,70413.0,119.8825,120.0306,119.8178,119.9103,70413.0
2020-03-30 12:00:00,129.56,129.61,129.14,129.24,102049.0,119.8918,119.9381,119.5031,119.5957,102049.0
2020-03-30 12:05:00,129.28,129.43,129.03,129.22,64798.0,119.6327,119.7715,119.4013,119.5772,64798.0
2020-03-30 12:10:00,129.17,129.53,129.17,129.42,171413.0,119.5309,119.864,119.5309,119.7622,171413.0
2020-03-30 12:15:00,129.42,129.92,129.39,129.84,91361.0,119.7622,120.2249,119.7345,120.1509,91361.0
2020-03-30 12:20:00,129.83,129.86,129.43,129.66,79977.0,120.1416,120.1694,119.7715,119.9843,79977.0
2020-03-30 12:25:00,129.69,129.97,129.67,129.94,72192.0,120.0121,120.2712,119.9936,120.2434,72192.0
2020-03-30 12:30:00,129.93,129.93,129.52,129.58,88645.0,120.2342,120.2342,119.8548,119.9103,88645.0
2020-03-30 12:35:00,129.57,129.92,129.51,129.91,92676.0,119.901,120.2249,119.8455,120.2157,92676.0
2020-03-30 12:40:00,129.92,129.95,129.67,129.73,168679.0,120.2249,120.2527,119.9936,120.0491,168679.0
2020-03-30 12:45:00,129.75,129.86,129.58,129.77,56682.0,120.0676,120.1694,119.9103,120.0861,56682.0
2020-03-30 12:50:00,129.8,130.11,129.75,130.09,114485.0,120.1139,120.4007,120.0676,120.3822,114485.0
2020-03-30 12:55:00,130.09,130.1,129.86,130.06,82514.0,120.3822,120.3915,120.1694,120.3545,82514.0
2020-03-30 13:00:00,130.07,130.07,129.67,129.78,54620.0,120.3637,120.3637,119.9936,120.0954,54620.0
2020-03-30 13:05:00,129.81,129.82,129.51,129.56,54595.0,120.1231,120.1324,119.8455,119.8918,54595.0
2020-03-30 13:10:00,129.59,129.83,129.57,129.61,62966.0,119.9196,120.1416,119.901,119.9381,62966.0
2020-03-30 13:15:00,129.75,129.98,129.73,129.89,52274.0,120.0676,120.2804,120.0491,120.1972,52274.0
2020-03-30 13:20:00,129.85,130.0,129.67,129.92,60951.0,120.1602,120.299,119.9936,120.2249,60951.0
2020-03-30 13:25:00,129.89,130.02,129.78,129.9,66175.0,120.1972,120.3175,120.0954,120.2064,66175.0
2020-03-30 13:30:00,129.94,129.97,129.71,129.9,48470.0,120.2434,120.2712,120.0306,120.2064,48470.0
2020-03-30 13:35:00,129.92,129.92,129.62,129.83,68254.0,120.2249,120.2249,119.9473,120.1416,68254.0
2020-03-30 13:40:00,129.83,129.88,129.3,129.5,79727.0,120.1416,120.1879,119.6512,119.8363,79727.0
2020-03-30 13:45:00,129.52,129.73,129.41,129.7,90299.0,119.8548,120.0491,119.753,120.0213,90299.0
2020-03-30 13:50:00,129.67,129.82,129.6,129.75,74721.0,119.9936,120.1324,119.9288,120.0676,74721.0
2020-03-30 13:55:00,129.76,129.76,129.38,129.49,106078.0,120.0769,120.0769,119.7252,119.827,106078.0
2020-03-30 14:00:00,129.48,129.51,129.28,129.38,73520.0,119.8178,119.8455,119.6327,119.7252,73520.0
2020-03-30 14:05:00,129.42,129.49,129.33,129.36,77554.0,119.7622,119.827,119.679,119.7067,77554.0
2020-03-30 14:10:00,129.36,129.38,128.93,129.12,110435.0,119.7067,119.7252,119.3088,119.4846,110435.0
2020-03-30 14:15:00,129.12,129.19,128.94,129.12,167458.0,119.4846,119.5494,119.3181,119.4846,167458.0
2020-03-30 14:20:00,129.13,129.42,128.87,129.35,86448.0,119.4939,119.7622,119.2533,119.6975,86448.0
2020-03-30 14:25:00,129.37,129.69,129.17,129.65,84362.0,119.716,120.0121,119.5309,119.9751,84362.0
2020-03-30 14:30:00,129.63,129.83,129.5,129.71,110282.0,119.9566,120.1416,119.8363,120.0306,110282.0
2020-03-30 14:35:00,129.72,129.88,129.68,129.86,101723.0,120.0399,120.1879,120.0028,120.1694,101723.0
2020-03-30 14:40:00,129.86,130.18,129.78,130.17,132653.0,120.1694,120.4655,120.0954,120.4563,132653.0
2020-03-30 14:45:00,130.2,130.27,129.84,130.01,129284.0,120.484,120.5488,120.1509,120.3082,129284.0
2020-03-30 14:50:00,130.04,130.33,129.89,130.1,107999.0,120.336,120.6043,120.1972,120.3915,107999.0
2020-03-30 14:55:00,130.16,130.23,129.9,130.04,123818.0,120.447,120.5118,120.2064,120.336,123818.0
2020-03-30 15:00:00,130.08,130.38,129.93,130.29,107450.0,120.373,120.6506,120.2342,120.5673,107450.0
2020-03-30 15:05:00,130.3,130.48,130.14,130.41,96163.0,120.5766,120.7431,120.4285,120.6784,96163.0
2020-03-30 15:10:00,130.4,130.81,130.39,130.64,157478.0,120.6691,121.0485,120.6599,120.8912,157478.0
2020-03-30 15:15:00,130.66,130.66,130.31,130.56,154630.0,120.9097,120.9097,120.5858,120.8172,154630.0
2020-03-30 15:20:00,130.57,130.78,130.19,130.25,112115.0,120.8264,121.0208,120.4748,120.5303,112115.0
2020-03-30 15:25:00,130.25,130.3,129.46,129.89,154896.0,120.5303,120.5766,119.7993,120.1972,154896.0
2020-03-30 15:30:00,129.99,130.28,129.83,129.96,130280.0,120.2897,120.5581,120.1416,120.2619,130280.0
2020-03-30 15:35:00,129.94,130.58,129.75,130.55,159567.0,120.2434,120.8357,120.0676,120.8079,159567.0
2020-03-30 15:40:00,130.5,130.67,130.23,130.52,207312.0,120.7616,120.919,120.5118,120.7802,207312.0
2020-03-30 15:45:00,130.5,130.8,130.41,130.51,201308.0,120.7616,121.0393,120.6784,120.7709,201308.0
2020-03-30 15:50:00,130.53,131.16,130.39,130.98,250459.0,120.7894,121.3724,120.6599,121.2058,250459.0
2020-03-30 15:55:00,131.08,131.17,130.52,130.78,264696.0,121.2984,121.3816,120.7802,121.0208,264696.0
2020-03-31 09:30:00,131.0,131.0,129.82,130.23,728205.0,121.2243,121.2243,120.1324,120.5118,728205.0
2020-03-31 09:35:00,130.24,130.48,129.82,129.98,167370.0,120.521,120.7431,120.1324,120.2804,167370.0
2020-03-31 09:40:00,130.07,130.53,130.03,130.03,131074.0,120.3637,120.7894,120.3267,120.3267,131074.0
2020-03-31 09:45:00,130.04,130.16,129.53,129.58,117225.0,120.336,120.447,119.864,119.9103,117225.0
2020-03-31 09:50:00,129.55,129.76,129.22,129.42,160495.0,119.8825,120.0769,119.5772,119.7622,160495.0
2020-03-31 09:55:00,129.42,129.99,129.35,129.64,165278.0,119.7622,120.2897,119.6975,119.9658,165278.0
2020-03-31 10:00:00,129.71,130.18,129.69,130.09,86902.0,120.0306,120.4655,120.0121,120.3822,86902.0
2020-03-31 10:05:00,130.06,130.42,130.05,130.21,98893.0,120.3545,120.6876,120.3452,120.4933,98893.0
2020-03-31 10:10:00,130.22,131.17,130.22,131.16,71977.0,120.5025,121.3816,120.5025,121.3724,71977.0
2020-03-31 10:15:00,131.17,131.41,130.92,131.41,146053.0,121.3816,121.6037,121.1503,121.6037,146053.0
2020-03-31 10:20:00,131.39,131.47,131.18,131.35,120305.0,121.5852,121.6593,121.3909,121.5482,120305.0
2020-03-31 10:25:00,131.32,131.36,130.83,131.05,90806.0,121.5205,121.5575,121.067,121.2706,90806.0
2020-03-31 10:30:00,131.1,131.39,131.02,131.12,47953.0,121.3169,121.5852,121.2428,121.3354,47953.0
2020-03-31 10:35:00,131.15,131.55,131.08,131.45,67183.0,121.3631,121.7333,121.2984,121.6408,67183.0
2020-03-31 10:40:00,131.44,131.61,131.23,131.26,54165.0,121.6315,121.7888,121.4372,121.4649,54165.0
2020-03-31 10:45:00,131.25,131.4,131.12,131.19,39560.0,121.4557,121.5945,121.3354,121.4002,39560.0
2020-03-31 10:50:00,131.19,131.46,131.08,131.2,58507.0,121.4002,121.65,121.2984,121.4094,58507.0
2020-03-31 10:55:00,131.21,131.4,130.89,130.89,66891.0,121.4187,121.5945,121.1225,121.1225,66891.0
2020-03-31 11:00:00,130.9,130.92,130.5,130.63,62837.0,121.1318,121.1503,120.7616,120.8819,62837.0
2020-03-31 11:05:00,130.74,131.03,130.64,131.02,61606.0,120.9837,121.2521,120.8912,121.2428,61606.0
2020-03-31 11:10:00,131.06,131.16,130.96,131.07,60206.0,121.2799,121.3724,121.1873,121.2891,60206.0
2020-03-31 11:15:00,131.1,131.32,130.94,131.01,52131.0,121.3169,121.5205,121.1688,121.2336,52131.0
2020-03-31 11:20:00,131.01,131.26,130.86,130.96,58693.0,121.2336,121.4649,121.0948,121.1873,58693.0
2020-03-31 11:25:00,130.94,131.39,130.94,131.39,36895.0,121.1688,121.5852,121.1688,121.5852,36895.0
2020-03-31 11:30:00,131.36,131.56,131.29,131.51,26249.0,121.5575,121.7425,121.4927,121.6963,26249.0
2020-03-31 11:35:00,131.53,131.61,131.15,131.19,56396.0,121.7148,121.7888,121.3631,121.4002,56396.0
2020-03-31 11:40:00,131.2,131.57,131.2,131.46,35930.0,121.4094,121.7518,121.4094,121.65,35930.0
2020-03-31 11:45:00,131.47,131.47,131.11,131.29,33843.0,121.6593,121.6593,121.3261,121.4927,33843.0
2020-03-31 11:50:00,131.26,131.42,131.13,131.2,37659.0,121.4649,121.613,121.3446,121.4094,37659.0
2020-03-31 11:55:00,131.08,131.3,130.95,131.29,32914.0,121.2984,121.5019,121.1781,121.4927,32914.0
2020-03-31 12:00:00,131.19,131.27,130.86,130.88,45271.0,121.4002,121.4742,121.0948,121.1133,45271.0
2020-03-31 12:05:00,130.93,131.32,130.92,131.28,44037.0,121.1596,121.5205,121.1503,121.4834,44037.0
2020-03-31 12:10:00,131.28,131.3,131.01,131.01,44032.0,121.4834,121.5019,121.2336,121.2336,44032.0
2020-03-31 12:15:00,131.0,131.11,130.72,130.76,33700.0,121.2243,121.3261,120.9652,121.0022,33700.0
2020-03-31 12:20:00,130.77,130.8,130.43,130.44,43438.0,121.0115,121.0393,120.6969,120.7061,43438.0
2020-03-31 12:25:00,130.41,130.41,129.96,130.21,76371.0,120.6784,120.6784,120.2619,120.4933,76371.0
2020-03-31 12:30:00,130.21,130.21,129.73,129.9,74571.0,120.4933,120.4933,120.0491,120.2064,74571.0
2020-03-31 12:35:00,129.88,129.9,129.25,129.34,81665.0,120.1879,120.2064,119.6049,119.6882,81665.0
2020-03-31 12:40:00,129.4,129.83,129.4,129.74,45681.0,119.7437,120.1416,119.7437,120.0584,45681.0
2020-03-31 12:45:00,129.74,130.04,129.62,130.0,57402.0,120.0584,120.336,119.9473,120.299,57402.0
2020-03-31 12:50:00,130.02,130.13,129.84,130.11,42125.0,120.3175,120.4193,120.1509,120.4007,42125.0
2020-03-31 12:55:00,130.09,130.09,129.57,129.63,49816.0,120.3822,120.3822,119.901,119.9566,49816.0
2020-03-31 13:00:00,129.58,130.02,129.58,129.63,46328.0,119.9103,120.3175,119.9103,119.9566,46328.0
2020-03-31 13:05:00,129.64,129.74,129.32,129.68,38244.0,119.9658,120.0584,119.6697,120.0028,38244.0
2020-03-31 13:10:00,129.65,129.8,129.47,129.63,47153.0,119.9751,120.1139,119.8085,119.9566,47153.0
2020-03-31 13:15:00,129.58,129.62,129.3,129.4,65229.0,119.9103,119.9473,119.6512,119.7437,65229.0
2020-03-31 13:20:00,129.35,129.42,128.92,129.13,78343.0,119.6975,119.7622,119.2996,119.4939,78343.0
2020-03-31 13:25:00,129.19,129.38,129.1,129.16,35460.0,119.5494,119.7252,119.4661,119.5216,35460.0
2020-03-31 13:30:00,129.2,129.59,128.92,129.37,68954.0,119.5587,119.9196,119.2996,119.716,68954.0
2020-03-31 13:35:00,129.35,129.69,129.31,129.6,41538.0,119.6975,120.0121,119.6604,119.9288,41538.0
2020-03-31 13:40:00,129.55,129.78,129.52,129.53,55720.0,119.8825,120.0954,119.8548,119.864,55720.0
2020-03-31 13:45:00,129.57,129.8,129.57,129.74,43175.0,119.901,120.1139,119.901,120.0584,43175.0
2020-03-31 13:50:00,129.73,129.73,129.4,129.48,48336.0,120.0491,120.0491,119.7437,119.8178,48336.0
2020-03-31 13:55:00,129.47,130.02,129.45,129.94,37812.0,119.8085,120.3175,119.79,120.2434,37812.0
2020-03-31 14:00:00,129.95,129.96,129.71,129.81,56182.0,120.2527,120.2619,120.0306,120.1231,56182.0
2020-03-31 14:05:00,129.83,130.04,129.67,129.96,133119.0,120.1416,120.336,119.9936,120.2619,133119.0
2020-03-31 14:10:00,129.94,129.94,129.59,129.59,80958.0,120.2434,120.2434,119.9196,119.9196,80958.0
2020-03-31 14:15:00,129.58,129.69,129.35,129.51,64889.0,119.9103,120.0121,119.6975,119.8455,64889.0
2020-03-31 14:20:00,129.56,129.71,129.47,129.58,44998.0,119.8918,120.0306,119.8085,119.9103,44998.0
2020-03-31 14:25:00,129.56,129.86,129.56,129.84,67287.0,119.8918,120.1694,119.8918,120.1509,67287.0
2020-03-31 14:30:00,129.83,130.0,129.67,129.89,66840.0,120.1416,120.299,119.9936,120.1972,66840.0
2020-03-31 14:35:00,129.91,130.22,129.83,130.16,65645.0,120.2157,120.5025,120.1416,120.447,65645.0
2020-03-31 14:40:00,130.14,130.21,130.01,130.05,97862.0,120.4285,120.4933,120.3082,120.3452,97862.0
2020-03-31 14:45:00,130.06,130.08,129.57,129.76,75933.0,120.3545,120.373,119.901,120.0769,75933.0
2020-03-31 14:50:00,129.83,130.17,129.74,129.91,76490.0,120.1416,120.4563,120.0584,120.2157,76490.0
2020-03-31 14:55:00,129.9,130.08,129.76,129.84,84864.0,120.2064,120.373,120.0769,120.1509,84864.0
2020-03-31 15:00:00,129.86,130.12,129.62,129.65,79862.0,120.1694,120.41,119.9473,119.9751,79862.0
2020-03-31 15:05:00,129.66,129.73,129.35,129.54,154296.0,119.9843,120.0491,119.6975,119.8733,154296.0
2020-03-31 15:10:00,129.51,129.51,128.75,128.94,109153.0,119.8455,119.8455,119.1422,119.3181,109153.0
2020-03-31 15:15:00,128.93,129.04,128.5,128.55,171937.0,119.3088,119.4106,118.9109,118.9572,171937.0
2020-03-31 15:20:00,128.56,128.65,128.01,128.07,189941.0,118.9664,119.0497,118.4575,118.513,189941.0
2020-03-31 15:25:00,128.08,128.55,128.08,128.24,91431.0,118.5222,118.9572,118.5222,118.6703,91431.0
2020-03-31 15:30:00,128.24,128.82,128.24,128.82,132186.0,118.6703,119.207,118.6703,119.207,132186.0
2020-03-31 15:35:00,128.83,129.03,128.53,128.92,96607.0,119.2163,119.4013,118.9387,119.2996,96607.0
2020-03-31 15:40:00,128.92,129.14,128.68,128.98,160348.0,119.2996,119.5031,119.0775,119.3551,160348.0
2020-03-31 15:45:00,128.98,129.03,128.2,128.24,234289.0,119.3551,119.4013,118.6333,118.6703,234289.0
2020-03-31 15:50:00,128.27,129.18,128.26,128.94,313816.0,118.6981,119.5401,118.6888,119.3181,313816.0
2020-03-31 15:55:00,128.95,129.12,128.61,128.91,804143.0,119.3273,119.4846,119.0127,119.2903,804143.0
2020-04-01 09:30:00,124.13,124.48,123.69,124.04,505976.0,114.867,115.1909,114.4598,114.7837,505976.0
2020-04-01 09:35:00,124.08,124.8,123.82,124.39,194800.0,114.8207,115.487,114.5801,115.1076,194800.0
2020-04-01 09:40:00,124.42,124.9,124.24,124.61,98840.0,115.1354,115.5795,114.9688,115.3112,98840.0
2020-04-01 09:45:00,124.57,124.71,124.11,124.42,73015.0,115.2742,115.4037,114.8485,115.1354,73015.0
2020-04-01 09:50:00,124.42,124.81,124.39,124.6,102733.0,115.1354,115.4963,115.1076,115.3019,102733.0
2020-04-01 09:55:00,124.51,124.56,124.26,124.42,74045.0,115.2186,115.2649,114.9873,115.1354,74045.0
2020-04-01 10:00:00,124.5,124.61,124.02,124.02,123339.0,115.2094,115.3112,114.7652,114.7652,123339.0
2020-04-01 10:05:00,124.01,124.76,124.0,124.56,96591.0,114.756,115.45,114.7467,115.2649,96591.0
2020-04-01 10:10:00,124.64,124.87,124.52,124.8,52434.0,115.3389,115.5518,115.2279,115.487,52434.0
2020-04-01 10:15:00,124.91,125.09,124.69,124.73,62718.0,115.5888,115.7554,115.3852,115.4222,62718.0
2020-04-01 10:20:00,124.71,125.04,124.58,124.62,66811.0,115.4037,115.7091,115.2834,115.3204,66811.0
2020-04-01 10:25:00,124.61,124.72,124.59,124.63,28574.0,115.3112,115.413,115.2927,115.3297,28574.0
2020-04-01 10:30:00,124.65,125.11,124.49,124.97,49647.0,115.3482,115.7739,115.2001,115.6443,49647.0
2020-04-01 10:35:00,124.96,125.1,124.76,124.85,42248.0,115.6351,115.7646,115.45,115.5333,42248.0
2020-04-01 10:40:00,124.84,125.01,124.67,124.83,29898.0,115.524,115.6813,115.3667,115.5148,29898.0
2020-04-01 10:45:00,124.92,125.23,124.84,125.12,78010.0,115.598,115.8849,115.524,115.7831,78010.0
2020-04-01 10:50:00,125.16,125.2,124.88,124.92,46704.0,115.8201,115.8571,115.561,115.598,46704.0
2020-04-01 10:55:00,124.93,124.99,124.6,124.99,53784.0,115.6073,115.6628,115.3019,115.6628,53784.0
2020-04-01 11:00:00,124.98,125.36,124.89,125.31,78453.0,115.6536,116.0052,115.5703,115.9589,78453.0
2020-04-01 11:05:00,125.31,125.51,125.22,125.47,83489.0,115.9589,116.144,115.8757,116.107,83489.0
2020-04-01 11:10:00,125.44,125.62,125.28,125.36,79331.0,116.0792,116.2458,115.9312,116.0052,79331.0
2020-04-01 11:15:00,125.34,125.46,125.15,125.37,91276.0,115.9867,116.0977,115.8109,116.0145,91276.0
2020-04-01 11:20:00,125.38,125.5,125.0,125.01,82661.0,116.0237,116.1348,115.6721,115.6813,82661.0
2020-04-01 11:25:00,125.01,125.11,124.56,124.6,89722.0,115.6813,115.7739,115.2649,115.3019,89722.0
2020-04-01 11:30:00,124.62,124.81,124.47,124.76,74759.0,115.3204,115.4963,115.1816,115.45,74759.0
2020-04-01 11:35:00,124.75,124.96,124.48,124.5,66273.0,115.4407,115.6351,115.1909,115.2094,66273.0
2020-04-01 11:40:00,124.49,124.55,124.12,124.38,55914.0,115.2001,115.2557,114.8577,115.0983,55914.0
2020-04-01 11:45:00,124.34,124.44,124.05,124.21,42668.0,115.0613,115.1539,114.793,114.941,42668.0
2020-04-01 11:50:00,124.23,124.37,124.13,124.28,43302.0,114.9595,115.0891,114.867,115.0058,43302.0
2020-04-01 11:55:00,124.29,124.54,124.21,124.27,59953.0,115.0151,115.2464,114.941,114.9965,59953.0
2020-04-01 12:00:00,124.25,124.29,123.88,123.88,86544.0,114.978,115.0151,114.6357,114.6357,86544.0
2020-04-01 12:05:00,123.88,124.09,123.78,123.8,123297.0,114.6357,114.83,114.5431,114.5616,123297.0
2020-04-01 12:10:00,123.8,124.04,123.77,124.04,89245.0,114.5616,114.7837,114.5339,114.7837,89245.0
2020-04-01 12:15:00,124.05,124.13,123.73,123.78,36346.0,114.793,114.867,114.4968,114.5431,36346.0
2020-04-01 12:20:00,123.76,123.95,123.71,123.75,90233.0,114.5246,114.7004,114.4783,114.5154,90233.0
2020-04-01 12:25:00,123.76,123.87,123.43,123.48,100889.0,114.5246,114.6264,114.2192,114.2655,100889.0
2020-04-01 12:30:00,123.5,123.77,123.5,123.61,57037.0,114.284,114.5339,114.284,114.3858,57037.0
2020-04-01 12:35:00,123.61,123.61,123.12,123.2,79658.0,114.3858,114.3858,113.9324,114.0064,79658.0
2020-04-01 12:40:00,123.21,123.25,122.91,123.06,140059.0,114.0156,114.0527,113.738,113.8768,140059.0
2020-04-01 12:45:00,123.05,123.17,122.7,122.72,56607.0,113.8676,113.9786,113.5437,113.5622,56607.0
2020-04-01 12:50:00,122.74,123.1,122.7,123.04,75500.0,113.5807,113.9139,113.5437,113.8583,75500.0
2020-04-01 12:55:00,123.02,123.19,122.9,122.93,62451.0,113.8398,113.9971,113.7288,113.7565,62451.0
2020-04-01 13:00:00,122.93,123.31,122.75,123.23,64045.0,113.7565,114.1082,113.59,114.0342,64045.0
2020-04-01 13:05:00,123.27,123.28,123.01,123.13,25315.0,114.0712,114.0804,113.8306,113.9416,25315.0
2020-04-01 13:10:00,123.04,123.23,122.96,123.0,29826.0,113.8583,114.0342,113.7843,113.8213,29826.0
2020-04-01 13:15:00,123.01,123.14,122.87,123.0,72041.0,113.8306,113.9509,113.701,113.8213,72041.0
2020-04-01 13:20:00,123.02,123.46,122.99,123.46,43021.0,113.8398,114.247,113.8121,114.247,43021.0
2020-04-01 13:25:00,123.46,123.53,123.1,123.34,67429.0,114.247,114.3118,113.9139,114.1359,67429.0
2020-04-01 13:30:00,123.33,123.33,123.0,123.01,39575.0,114.1267,114.1267,113.8213,113.8306,39575.0
2020-04-01 13:35:00,123.01,123.21,123.0,123.2,39403.0,113.8306,114.0156,113.8213,114.0064,39403.0
2020-04-01 13:40:00,123.25,123.48,123.16,123.45,70715.0,114.0527,114.2655,113.9694,114.2377,70715.0
2020-04-01 13:45:00,123.44,123.56,123.15,123.39,52233.0,114.2285,114.3395,113.9601,114.1822,52233.0
2020-04-01 13:50:00,123.4,123.72,123.28,123.68,44718.0,114.1915,114.4876,114.0804,114.4506,44718.0
2020-04-01 13:55:00,123.68,123.85,123.68,123.73,69081.0,114.4506,114.6079,114.4506,114.4968,69081.0
2020-04-01 14:00:00,123.73,123.99,123.56,123.9,47039.0,114.4968,114.7374,114.3395,114.6542,47039.0
2020-04-01 14:05:00,123.91,124.15,123.8,123.81,63655.0,114.6634,114.8855,114.5616,114.5709,63655.0
2020-04-01 14:10:00,123.82,123.87,123.62,123.62,35107.0,114.5801,114.6264,114.3951,114.3951,35107.0
2020-04-01 14:15:00,123.6,123.65,123.38,123.46,41338.0,114.3765,114.4228,114.173,114.247,41338.0
2020-04-01 14:20:00,123.49,123.6,123.22,123.25,72072.0,114.2748,114.3765,114.0249,114.0527,72072.0
2020-04-01 14:25:00,123.28,123.51,123.27,123.37,65305.0,114.0804,114.2933,114.0712,114.1637,65305.0
2020-04-01 14:30:00,123.35,123.35,122.93,123.03,74394.0,114.1452,114.1452,113.7565,113.8491,74394.0
2020-04-01 14:35:00,123.04,123.42,122.95,123.37,148215.0,113.8583,114.21,113.7751,114.1637,148215.0
2020-04-01 14:40:00,123.37,123.37,123.09,123.12,53230.0,114.1637,114.1637,113.9046,113.9324,53230.0
2020-04-01 14:45:00,123.13,123.41,123.12,123.23,69279.0,113.9416,114.2007,113.9324,114.0342,69279.0
2020-04-01 14:50:00,123.24,123.27,122.95,123.01,87738.0,114.0434,114.0712,113.7751,113.8306,87738.0
2020-04-01 14:55:00,122.98,123.02,122.67,122.7,101059.0,113.8028,113.8398,113.5159,113.5437,101059.0
2020-04-01 15:00:00,122.72,123.08,122.71,122.75,73059.0,113.5622,113.8954,113.553,113.59,73059.0
2020-04-01 15:05:00,122.73,122.89,122.59,122.61,78962.0,113.5715,113.7195,113.4419,113.4604,78962.0
2020-04-01 15:10:00,122.58,122.71,122.52,122.55,59268.0,113.4327,113.553,113.3771,113.4049,59268.0
2020-04-01 15:15:00,122.55,122.79,122.49,122.78,104832.0,113.4049,113.627,113.3494,113.6177,104832.0
2020-04-01 15:20:00,122.76,122.76,122.36,122.41,89018.0,113.5992,113.5992,113.2291,113.2753,89018.0
2020-04-01 15:25:00,122.38,122.46,122.24,122.25,124384.0,113.2476,113.3216,113.118,113.1273,124384.0
2020-04-01 15:30:00,122.27,122.49,122.27,122.31,130534.0,113.1458,113.3494,113.1458,113.1828,130534.0
2020-04-01 15:35:00,122.31,122.37,121.86,121.93,146990.0,113.1828,113.2383,112.7664,112.8312,146990.0
2020-04-01 15:40:00,121.93,122.15,121.77,121.92,127268.0,112.8312,113.0348,112.6831,112.8219,127268.0
2020-04-01 15:45:00,121.93,122.98,121.93,122.79,161695.0,112.8312,113.8028,112.8312,113.627,161695.0
2020-04-01 15:50:00,122.77,123.03,122.47,122.94,232115.0,113.6085,113.8491,113.3309,113.7658,232115.0
2020-04-01 15:55:00,123.0,123.27,122.63,122.88,200171.0,113.8213,114.0712,113.4789,113.7103,200171.0
2020-04-02 09:30:00,122.38,123.62,122.26,123.26,140593.0,113.2476,114.3951,113.1365,114.0619,140593.0
2020-04-02 09:35:00,123.22,123.75,123.15,123.3,84678.0,114.0249,114.5154,113.9601,114.0989,84678.0
2020-04-02 09:40:00,123.28,123.65,122.49,122.64,76593.0,114.0804,114.4228,113.3494,113.4882,76593.0
2020-04-02 09:45:00,122.71,122.72,122.02,122.28,62395.0,113.553,113.5622,112.9145,113.155,62395.0
2020-04-02 09:50:00,122.29,122.69,122.12,122.17,46400.0,113.1643,113.5345,113.007,113.0533,46400.0
2020-04-02 09:55:00,122.19,123.09,122.19,123.01,34370.0,113.0718,113.9046,113.0718,113.8306,34370.0
2020-04-02 10:00:00,123.1,123.42,122.86,123.3,31243.0,113.9139,114.21,113.6918,114.0989,31243.0
2020-04-02 10:05:00,123.22,123.7,122.97,123.69,41238.0,114.0249,114.4691,113.7936,114.4598,41238.0
2020-04-02 10:10:00,123.71,123.96,123.66,123.83,58716.0,114.4783,114.7097,114.4321,114.5894,58716.0
2020-04-02 10:15:00,123.83,123.97,123.52,123.94,33823.0,114.5894,114.7189,114.3025,114.6912,33823.0
2020-04-02 10:20:00,123.9,124.15,123.83,123.98,77791.0,114.6542,114.8855,114.5894,114.7282,77791.0
2020-04-02 10:25:00,123.96,124.31,123.61,124.31,41020.0,114.7097,115.0336,114.3858,115.0336,41020.0
2020-04-02 10:30:00,124.24,125.06,124.12,124.91,94195.0,114.9688,115.7276,114.8577,115.5888,94195.0
2020-04-02 10:35:00,124.97,126.13,124.95,126.04,102337.0,115.6443,116.7177,115.6258,116.6345,102337.0
2020-04-02 10:40:00,125.95,126.02,125.14,125.23,39575.0,116.5512,116.616,115.8016,115.8849,39575.0
2020-04-02 10:45:00,125.35,125.43,124.67,124.7,122770.0,115.996,116.07,115.3667,115.3945,122770.0
2020-04-02 10:50:00,124.77,125.06,124.37,124.51,120842.0,115.4592,115.7276,115.0891,115.2186,120842.0
2020-04-02 10:55:00,124.54,125.24,124.54,125.14,60623.0,115.2464,115.8942,115.2464,115.8016,60623.0
2020-04-02 11:00:00,125.15,125.36,124.87,125.21,168584.0,115.8109,116.0052,115.5518,115.8664,168584.0
2020-04-02 11:05:00,125.2,125.23,124.6,124.79,98197.0,115.8571,115.8849,115.3019,115.4777,98197.0
2020-04-02 11:10:00,124.75,124.84,124.44,124.53,58851.0,115.4407,115.524,115.1539,115.2371,58851.0
2020-04-02 11:15:00,124.63,125.16,124.63,124.93,75328.0,115.3297,115.8201,115.3297,115.6073,75328.0
2020-04-02 11:20:00,124.97,124.97,124.58,124.72,74343.0,115.6443,115.6443,115.2834,115.413,74343.0
2020-04-02 11:25:00,124.71,124.71,124.05,124.33,42543.0,115.4037,115.4037,114.793,115.0521,42543.0
2020-04-02 11:30:00,124.32,124.69,124.31,124.58,80341.0,115.0428,115.3852,115.0336,115.2834,80341.0
2020-04-02 11:35:00,124.57,124.8,124.12,124.42,49606.0,115.2742,115.487,114.8577,115.1354,49606.0
2020-04-02 11:40:00,124.42,124.84,124.4,124.72,34279.0,115.1354,115.524,115.1168,115.413,34279.0
2020-04-02 11:45:00,124.72,125.15,124.53,125.15,41183.0,115.413,115.8109,115.2371,115.8109,41183.0
2020-04-02 11:50:00,125.14,125.17,124.89,124.9,27243.0,115.8016,115.8294,115.5703,115.5795,27243.0
2020-04-02 11:55:00,124.89,125.39,124.81,125.13,42482.0,115.5703,116.033,115.4963,115.7924,42482.0
2020-04-02 12:00:00,125.19,125.22,124.96,125.16,42574.0,115.8479,115.8757,115.6351,115.8201,42574.0
2020-04-02 12:05:00,125.15,125.55,125.09,125.23,35168.0,115.8109,116.181,115.7554,115.8849,35168.0
2020-04-02 12:10:00,125.22,125.65,125.13,125.49,112732.0,115.8757,116.2736,115.7924,116.1255,112732.0
2020-04-02 12:15:00,125.47,125.59,125.29,125.46,35343.0,116.107,116.218,115.9404,116.0977,35343.0
2020-04-02 12:20:00,125.4,125.54,125.05,125.05,44784.0,116.0422,116.1718,115.7183,115.7183,44784.0
2020-04-02 12:25:00,125.08,125.28,124.88,124.91,28342.0,115.7461,115.9312,115.561,115.5888,28342.0
2020-04-02 12:30:00,124.98,125.11,124.75,124.76,35805.0,115.6536,115.7739,115.4407,115.45,35805.0
2020-04-02 12:35:00,124.76,125.11,124.76,124.92,70358.0,115.45,115.7739,115.45,115.598,70358.0
2020-04-02 12:40:00,124.92,125.12,124.74,125.0,30946.0,115.598,115.7831,115.4315,115.6721,30946.0
2020-04-02 12:45:00,125.05,125.28,124.92,125.23,68217.0,115.7183,115.9312,115.598,115.8849,68217.0
2020-04-02 12:50:00,125.25,125.37,125.16,125.3,28320.0,115.9034,116.0145,115.8201,115.9497,28320.0
2020-04-02 12:55:00,125.31,125.31,124.97,125.06,36322.0,115.9589,115.9589,115.6443,115.7276,36322.0
2020-04-02 13:00:00,125.13,125.44,124.94,125.14,64228.0,115.7924,116.0792,115.6166,115.8016,64228.0
2020-04-02 13:05:00,125.14,125.17,124.68,124.68,71354.0,115.8016,115.8294,115.376,115.376,71354.0
2020-04-02 13:10:00,124.71,124.76,124.29,124.35,44149.0,115.4037,115.45,115.0151,115.0706,44149.0
2020-04-02 13:15:00,124.34,124.45,124.04,124.05,47207.0,115.0613,115.1631,114.7837,114.793,47207.0
2020-04-02 13:20:00,124.01,124.31,123.97,124.07,50854.0,114.756,115.0336,114.7189,114.8115,50854.0
2020-04-02 13:25:00,124.08,124.14,123.55,123.6,43117.0,114.8207,114.8762,114.3303,114.3765,43117.0
2020-04-02 13:30:00,123.57,123.71,123.36,123.65,157978.0,114.3488,114.4783,114.1545,114.4228,157978.0
2020-04-02 13:35:00,123.63,123.83,123.55,123.67,60782.0,114.4043,114.5894,114.3303,114.4413,60782.0
2020-04-02 13:40:00,123.62,124.1,123.62,124.06,66319.0,114.3951,114.8392,114.3951,114.8022,66319.0
2020-04-02 13:45:00,124.05,124.05,123.81,123.87,54895.0,114.793,114.793,114.5709,114.6264,54895.0
2020-04-02 13:50:00,123.86,124.22,123.82,124.18,74411.0,114.6171,114.9503,114.5801,114.9133,74411.0
2020-04-02 13:55:00,124.16,124.17,123.64,123.73,28093.0,114.8948,114.904,114.4136,114.4968,28093.0
2020-04-02 14:00:00,123.75,123.75,123.07,123.2,61876.0,114.5154,114.5154,113.8861,114.0064,61876.0
2020-04-02 14:05:00,123.2,123.21,122.85,122.86,89778.0,114.0064,114.0156,113.6825,113.6918,89778.0
2020-04-02 14:10:00,122.9,123.3,122.68,123.29,56424.0,113.7288,114.0989,113.5252,114.0897,56424.0
2020-04-02 14:15:00,123.25,123.29,122.52,122.52,48352.0,114.0527,114.0897,113.3771,113.3771,48352.0
2020-04-02 14:20:00,122.51,122.83,122.49,122.62,51784.0,113.3679,113.664,113.3494,113.4697,51784.0
2020-04-02 14:25:00,122.65,123.4,122.6,123.35,72830.0,113.4974,114.1915,113.4512,114.1452,72830.0
2020-04-02 14:30:00,123.34,123.43,122.96,123.14,55300.0,114.1359,114.2192,113.7843,113.9509,55300.0
2020-04-02 14:35:00,123.23,123.6,123.1,123.47,58624.0,114.0342,114.3765,113.9139,114.2562,58624.0
2020-04-02 14:40:00,123.44,123.49,123.03,123.03,53140.0,114.2285,114.2748,113.8491,113.8491,53140.0
2020-04-02 14:45:00,123.03,123.42,122.89,123.08,132454.0,113.8491,114.21,113.7195,113.8954,132454.0
2020-04-02 14:50:00,123.06,123.89,123.02,123.65,87091.0,113.8768,114.6449,113.8398,114.4228,87091.0
2020-04-02 14:55:00,123.64,124.08,123.57,124.08,84624.0,114.4136,114.8207,114.3488,114.8207,84624.0
2020-04-02 15:00:00,124.08,124.3,123.88,124.08,57978.0,114.8207,115.0243,114.6357,114.8207,57978.0
2020-04-02 15:05:00,124.07,124.2,123.7,124.17,48067.0,114.8115,114.9318,114.4691,114.904,48067.0
2020-04-02 15:10:00,124.18,124.23,123.79,123.86,186501.0,114.9133,114.9595,114.5524,114.6171,186501.0
2020-04-02 15:15:00,123.95,124.47,123.9,124.44,63293.0,114.7004,115.1816,114.6542,115.1539,63293.0
2020-04-02 15:20:00,124.41,124.52,124.28,124.32,55196.0,115.1261,115.2279,115.0058,115.0428,55196.0
2020-04-02 15:25:00,124.34,124.41,124.01,124.25,107405.0,115.0613,115.1261,114.756,114.978,107405.0
2020-04-02 15:30:00,124.28,124.52,123.8,123.99,71344.0,115.0058,115.2279,114.5616,114.7374,71344.0
2020-04-02 15:35:00,123.99,124.17,123.64,123.82,74686.0,114.7374,114.904,114.4136,114.5801,74686.0
2020-04-02 15:40:00,123.85,124.63,123.75,124.62,163855.0,114.6079,115.3297,114.5154,115.3204,163855.0
2020-04-02 15:45:00,124.63,124.79,124.03,124.25,84553.0,115.3297,115.4777,114.7745,114.978,84553.0
2020-04-02 15:50:00,124.28,125.35,124.28,125.29,155774.0,115.0058,115.996,115.0058,115.9404,155774.0
2020-04-02 15:55:00,125.31,125.54,125.02,125.41,157590.0,115.9589,116.1718,115.6906,116.0515,157590.0
2020-04-03 09:30:00,125.0,125.39,124.63,125.14,108542.0,115.6721,116.033,115.3297,115.8016,108542.0
2020-04-03 09:35:00,125.16,125.48,124.99,125.48,29014.0,115.8201,116.1163,115.6628,116.1163,29014.0
2020-04-03 09:40:00,125.43,126.04,125.34,125.66,50959.0,116.07,116.6345,115.9867,116.2828,50959.0
2020-04-03 09:45:00,125.73,125.91,125.32,125.45,57908.0,116.3476,116.5142,115.9682,116.0885,57908.0
2020-04-03 09:50:00,125.51,125.63,124.91,125.21,72684.0,116.144,116.2551,115.5888,115.8664,72684.0
2020-04-03 09:55:00,125.21,125.68,125.21,125.43,34686.0,115.8664,116.3013,115.8664,116.07,34686.0
2020-04-03 10:00:00,125.4,125.78,125.22,125.26,86979.0,116.0422,116.3939,115.8757,115.9127,86979.0
2020-04-03 10:05:00,125.24,125.8,125.17,125.56,422078.0,115.8942,116.4124,115.8294,116.1903,422078.0
2020-04-03 10:10:00,125.57,125.58,125.23,125.32,49344.0,116.1995,116.2088,115.8849,115.9682,49344.0
2020-04-03 10:15:00,125.31,125.31,124.6,124.65,55002.0,115.9589,115.9589,115.3019,115.3482,55002.0
2020-04-03 10:20:00,124.66,124.81,124.31,124.76,72840.0,115.3574,115.4963,115.0336,115.45,72840.0
2020-04-03 10:25:00,124.72,124.74,124.3,124.42,55583.0,115.413,115.4315,115.0243,115.1354,55583.0
2020-04-03 10:30:00,124.44,124.58,124.08,124.12,34038.0,115.1539,115.2834,114.8207,114.8577,34038.0
2020-04-03 10:35:00,124.1,124.37,123.8,123.94,52063.0,114.8392,115.0891,114.5616,114.6912,52063.0
2020-04-03 10:40:00,123.94,124.16,123.71,124.11,44959.0,114.6912,114.8948,114.4783,114.8485,44959.0
2020-04-03 10:45:00,124.09,124.28,123.93,124.11,53392.0,114.83,115.0058,114.6819,114.8485,53392.0
2020-04-03 10:50:00,124.14,124.31,123.77,123.83,47047.0,114.8762,115.0336,114.5339,114.5894,47047.0
2020-04-03 10:55:00,123.87,124.23,123.78,124.14,26264.0,114.6264,114.9595,114.5431,114.8762,26264.0
2020-04-03 11:00:00,124.19,124.46,124.15,124.24,39758.0,114.9225,115.1724,114.8855,114.9688,39758.0
2020-04-03 11:05:00,124.16,124.22,123.85,124.14,31210.0,114.8948,114.9503,114.6079,114.8762,31210.0
2020-04-03 11:10:00,124.06,124.19,123.75,123.75,30349.0,114.8022,114.9225,114.5154,114.5154,30349.0
2020-04-03 11:15:00,123.75,123.9,123.6,123.73,41939.0,114.5154,114.6542,114.3765,114.4968,41939.0
2020-04-03 11:20:00,123.71,123.87,123.28,123.32,52898.0,114.4783,114.6264,114.0804,114.1174,52898.0
2020-04-03 11:25:00,123.35,123.67,123.35,123.57,43107.0,114.1452,114.4413,114.1452,114.3488,43107.0
2020-04-03 11:30:00,123.5,123.78,123.37,123.74,75769.0,114.284,114.5431,114.1637,114.5061,75769.0
2020-04-03 11:35:00,123.68,123.87,123.41,123.77,58347.0,114.4506,114.6264,114.2007,114.5339,58347.0
2020-04-03 11:40:00,123.75,123.78,123.33,123.37,66281.0,114.5154,114.5431,114.1267,114.1637,66281.0
2020-04-03 11:45:00,123.39,123.4,122.98,123.17,113389.0,114.1822,114.1915,113.8028,113.9786,113389.0
2020-04-03 11:50:00,123.18,123.19,122.97,123.12,70934.0,113.9879,113.9971,113.7936,113.9324,70934.0
2020-04-03 11:55:00,123.12,123.44,123.08,123.33,94003.0,113.9324,114.2285,113.8954,114.1267,94003.0
2020-04-03 12:00:00,123.35,123.5,123.17,123.31,121531.0,114.1452,114.284,113.9786,114.1082,121531.0
2020-04-03 12:05:00,123.3,123.31,122.78,122.94,56647.0,114.0989,114.1082,113.6177,113.7658,56647.0
2020-04-03 12:10:00,122.96,123.0,122.63,122.71,71335.0,113.7843,113.8213,113.4789,113.553,71335.0
2020-04-03 12:15:00,122.71,122.85,122.5,122.57,97412.0,113.553,113.6825,113.3586,113.4234,97412.0
2020-04-03 12:20:00,122.57,122.88,122.53,122.66,95236.0,113.4234,113.7103,113.3864,113.5067,95236.0
2020-04-03 12:25:00,122.64,122.74,122.41,122.72,85677.0,113.4882,113.5807,113.2753,113.5622,85677.0
2020-04-03 12:30:00,122.69,123.0,122.62,122.79,86630.0,113.5345,113.8213,113.4697,113.627,86630.0
2020-04-03 12:35:00,122.8,123.05,122.76,123.05,164776.0,113.6362,113.8676,113.5992,113.8676,164776.0
2020-04-03 12:40:00,123.07,123.27,122.88,123.24,46074.0,113.8861,114.0712,113.7103,114.0434,46074.0
2020-04-03 12:45:00,123.24,123.24,122.68,122.78,182710.0,114.0434,114.0434,113.5252,113.6177,182710.0
2020-04-03 12:50:00,122.73,123.01,122.72,122.91,105840.0,113.5715,113.8306,113.5622,113.738,105840.0
2020-04-03 12:55:00,122.87,123.08,122.84,123.0,68864.0,113.701,113.8954,113.6733,113.8213,68864.0
2020-04-03 13:00:00,123.02,123.07,122.84,123.04,47414.0,113.8398,113.8861,113.6733,113.8583,47414.0
2020-04-03 13:05:00,123.06,123.27,123.0,123.24,42088.0,113.8768,114.0712,113.8213,114.0434,42088.0
2020-04-03 13:10:00,123.28,123.28,122.76,122.78,81653.0,114.0804,114.0804,113.5992,113.6177,81653.0
2020-04-03 13:15:00,122.76,123.1,122.76,123.04,50156.0,113.5992,113.9139,113.5992,113.8583,50156.0
2020-04-03 13:20:00,123.03,123.1,122.76,122.76,42833.0,113.8491,113.9139,113.5992,113.5992,42833.0
2020-04-03 13:25:00,122.78,122.78,122.47,122.53,29182.0,113.6177,113.6177,113.3309,113.3864,29182.0
2020-04-03 13:30:00,122.52,122.52,122.19,122.32,28265.0,113.3771,113.3771,113.0718,113.1921,28265.0
2020-04-03 13:35:00,122.28,122.45,122.2,122.21,21464.0,113.155,113.3124,113.081,113.0903,21464.0
2020-04-03 13:40:00,122.18,122.27,122.05,122.27,21625.0,113.0625,113.1458,112.9422,113.1458,21625.0
2020-04-03 13:45:00,122.25,122.55,122.25,122.41,44163.0,113.1273,113.4049,113.1273,113.2753,44163.0
2020-04-03 13:50:00,122.4,122.49,122.19,122.31,29660.0,113.2661,113.3494,113.0718,113.1828,29660.0
2020-04-03 13:55:00,122.28,122.28,122.06,122.25,43976.0,113.155,113.155,112.9515,113.1273,43976.0
2020-04-03 14:00:00,122.25,122.49,122.08,122.2,65781.0,113.1273,113.3494,112.97,113.081,65781.0
2020-04-03 14:05:00,122.16,122.2,122.01,122.07,32493.0,113.044,113.081,112.9052,112.9607,32493.0
2020-04-03 14:10:00,122.04,122.07,121.87,122.03,62281.0,112.933,112.9607,112.7756,112.9237,62281.0
2020-04-03 14:15:00,122.04,122.14,121.86,121.96,75593.0,112.933,113.0255,112.7664,112.8589,75593.0
2020-04-03 14:20:00,121.94,122.25,121.93,122.19,46139.0,112.8404,113.1273,112.8312,113.0718,46139.0
2020-04-03 14:25:00,122.19,122.63,122.13,122.6,65115.0,113.0718,113.4789,113.0162,113.4512,65115.0
2020-04-03 14:30:00,122.54,122.55,122.31,122.48,76863.0,113.3956,113.4049,113.1828,113.3401,76863.0
2020-04-03 14:35:00,122.51,122.57,122.29,122.37,65435.0,113.3679,113.4234,113.1643,113.2383,65435.0
2020-04-03 14:40:00,122.38,122.54,122.1,122.12,78466.0,113.2476,113.3956,112.9885,113.007,78466.0
2020-04-03 14:45:00,122.14,122.52,122.14,122.48,59427.0,113.0255,113.3771,113.0255,113.3401,59427.0
2020-04-03 14:50:00,122.45,123.03,122.43,122.77,74850.0,113.3124,113.8491,113.2939,113.6085,74850.0
2020-04-03 14:55:00,122.76,123.11,122.69,123.04,144109.0,113.5992,113.9231,113.5345,113.8583,144109.0
2020-04-03 15:00:00,123.08,123.35,122.68,122.77,147835.0,113.8954,114.1452,113.5252,113.6085,147835.0
2020-04-03 15:05:00,122.77,122.82,122.62,122.66,43249.0,113.6085,113.6548,113.4697,113.5067,43249.0
2020-04-03 15:10:00,122.59,122.93,122.53,122.8,52917.0,113.4419,113.7565,113.3864,113.6362,52917.0
2020-04-03 15:15:00,122.73,123.32,122.71,123.07,101567.0,113.5715,114.1174,113.553,113.8861,101567.0
2020-04-03 15:20:00,123.06,123.12,122.66,122.71,88776.0,113.8768,113.9324,113.5067,113.553,88776.0
2020-04-03 15:25:00,122.65,123.0,122.63,122.94,162471.0,113.4974,113.8213,113.4789,113.7658,162471.0
2020-04-03 15:30:00,122.93,123.21,122.63,122.65,57236.0,113.7565,114.0156,113.4789,113.4974,57236.0
2020-04-03 15:35:00,122.66,122.96,122.51,122.56,53952.0,113.5067,113.7843,113.3679,113.4142,53952.0
2020-04-03 15:40:00,122.59,122.64,122.18,122.2,72593.0,113.4419,113.4882,113.0625,113.081,72593.0
2020-04-03 15:45:00,122.21,123.14,122.21,122.93,143511.0,113.0903,113.9509,113.0903,113.7565,143511.0
2020-04-03 15:50:00,123.0,123.73,123.0,123.61,155279.0,113.8213,114.4968,113.8213,114.3858,155279.0
2020-04-03 15:55:00,123.59,123.62,122.97,123.37,169962.0,114.3673,114.3951,113.7936,114.1637,169962.0
2020-04-06 09:30:00,128.43,128.5,127.82,127.96,481982.0,118.8461,118.9109,118.2816,118.4112,481982.0
2020-04-06 09:35:00,127.94,128.14,127.78,127.94,109198.0,118.3927,118.5778,118.2446,118.3927,109198.0
2020-04-06 09:40:00,128.0,128.4,127.94,128.39,137901.0,118.4482,118.8184,118.3927,118.8091,137901.0
2020-04-06 09:45:00,128.37,128.75,128.37,128.65,91384.0,118.7906,119.1422,118.7906,119.0497,91384.0
2020-04-06 09:50:00,128.68,129.35,128.64,129.25,235657.0,119.0775,119.6975,119.0404,119.6049,235657.0
2020-04-06 09:55:00,129.28,129.47,129.06,129.37,91646.0,119.6327,119.8085,119.4291,119.716,91646.0
2020-04-06 10:00:00,129.34,129.73,129.31,129.47,132472.0,119.6882,120.0491,119.6604,119.8085,132472.0
2020-04-06 10:05:00,129.46,129.64,129.29,129.62,118682.0,119.7993,119.9658,119.6419,119.9473,118682.0
2020-04-06 10:10:00,129.61,129.64,129.34,129.36,90828.0,119.9381,119.9658,119.6882,119.7067,90828.0
2020-04-06 10:15:00,129.39,129.8,129.39,129.8,135221.0,119.7345,120.1139,119.7345,120.1139,135221.0
2020-04-06 10:20:00,129.77,129.95,129.74,129.84,124435.0,120.0861,120.2527,120.0584,120.1509,124435.0
2020-04-06 10:25:00,129.83,129.89,129.31,129.37,437446.0,120.1416,120.1972,119.6604,119.716,437446.0
2020-04-06 10:30:00,129.37,129.45,129.0,129.26,205742.0,119.716,119.79,119.3736,119.6142,205742.0
2020-04-06 10:35:00,129.23,129.47,129.1,129.41,109592.0,119.5864,119.8085,119.4661,119.753,109592.0
2020-04-06 10:40:00,129.42,129.47,129.04,129.06,113688.0,119.7622,119.8085,119.4106,119.4291,113688.0
2020-04-06 10:45:00,129.06,129.2,128.78,128.82,140308.0,119.4291,119.5587,119.17,119.207,140308.0
2020-04-06 10:50:00,128.8,129.09,128.79,129.05,132622.0,119.1885,119.4569,119.1793,119.4198,132622.0
2020-04-06 10:55:00,129.05,129.19,128.97,129.11,110166.0,119.4198,119.5494,119.3458,119.4754,110166.0
2020-04-06 11:00:00,129.11,129.2,128.85,129.17,175720.0,119.4754,119.5587,119.2348,119.5309,175720.0
2020-04-06 11:05:00,129.17,129.29,129.15,129.19,155343.0,119.5309,119.6419,119.5124,119.5494,155343.0
2020-04-06 11:10:00,129.19,129.26,129.04,129.17,186044.0,119.5494,119.6142,119.4106,119.5309,186044.0
2020-04-06 11:15:00,129.16,129.28,129.12,129.13,83913.0,119.5216,119.6327,119.4846,119.4939,83913.0
2020-04-06 11:20:00,129.14,129.19,129.01,129.09,75873.0,119.5031,119.5494,119.3828,119.4569,75873.0
2020-04-06 11:25:00,129.1,129.52,129.08,129.5,88539.0,119.4661,119.8548,119.4476,119.8363,88539.0
2020-04-06 11:30:00,129.5,129.61,129.41,129.47,44187.0,119.8363,119.9381,119.753,119.8085,44187.0
2020-04-06 11:35:00,129.46,129.61,129.37,129.51,95855.0,119.7993,119.9381,119.716,119.8455,95855.0
2020-04-06 11:40:00,129.51,129.77,129.45,129.72,70845.0,119.8455,120.0861,119.79,120.0399,70845.0
2020-04-06 11:45:00,129.73,130.09,129.61,129.96,183129.0,120.0491,120.3822,119.9381,120.2619,183129.0
2020-04-06 11:50:00,129.97,130.01,129.86,130.0,58549.0,120.2712,120.3082,120.1694,120.299,58549.0
2020-04-06 11:55:00,129.99,130.03,129.81,129.89,49024.0,120.2897,120.3267,120.1231,120.1972,49024.0
2020-04-06 12:00:00,129.92,130.07,129.78,130.06,53472.0,120.2249,120.3637,120.0954,120.3545,53472.0
2020-04-06 12:05:00,130.06,130.09,129.88,130.06,44561.0,120.3545,120.3822,120.1879,120.3545,44561.0
2020-04-06 12:10:00,130.05,130.34,129.92,130.32,72546.0,120.3452,120.6136,120.2249,120.5951,72546.0
2020-04-06 12:15:00,130.32,130.43,130.22,130.43,64020.0,120.5951,120.6969,120.5025,120.6969,64020.0
2020-04-06 12:20:00,130.41,130.74,130.41,130.68,89818.0,120.6784,120.9837,120.6784,120.9282,89818.0
2020-04-06 12:25:00,130.68,130.75,130.52,130.58,86353.0,120.9282,120.993,120.7802,120.8357,86353.0
2020-04-06 12:30:00,130.57,130.61,130.34,130.53,68309.0,120.8264,120.8634,120.6136,120.7894,68309.0
2020-04-06 12:35:00,130.53,130.68,130.41,130.56,52982.0,120.7894,120.9282,120.6784,120.8172,52982.0
2020-04-06 12:40:00,130.57,130.65,130.34,130.4,62941.0,120.8264,120.9005,120.6136,120.6691,62941.0
2020-04-06 12:45:00,130.39,130.49,130.3,130.35,39343.0,120.6599,120.7524,120.5766,120.6228,39343.0
2020-04-06 12:50:00,130.35,130.43,130.22,130.41,58946.0,120.6228,120.6969,120.5025,120.6784,58946.0
2020-04-06 12:55:00,130.41,130.6,130.35,130.6,36848.0,120.6784,120.8542,120.6228,120.8542,36848.0
2020-04-06 13:00:00,130.61,130.66,130.42,130.45,44724.0,120.8634,120.9097,120.6876,120.7154,44724.0
2020-04-06 13:05:00,130.44,130.51,130.37,130.48,34881.0,120.7061,120.7709,120.6413,120.7431,34881.0
2020-04-06 13:10:00,130.45,130.6,130.43,130.46,49886.0,120.7154,120.8542,120.6969,120.7246,49886.0
2020-04-06 13:15:00,130.47,130.54,130.31,130.43,45588.0,120.7339,120.7987,120.5858,120.6969,45588.0
2020-04-06 13:20:00,130.44,130.49,130.37,130.47,55810.0,120.7061,120.7524,120.6413,120.7339,55810.0
2020-04-06 13:25:00,130.46,130.53,130.41,130.47,65408.0,120.7246,120.7894,120.6784,120.7339,65408.0
2020-04-06 13:30:00,130.46,130.52,130.27,130.33,78623.0,120.7246,120.7802,120.5488,120.6043,78623.0
2020-04-06 13:35:00,130.34,130.58,130.33,130.52,73215.0,120.6136,120.8357,120.6043,120.7802,73215.0
2020-04-06 13:40:00,130.52,130.75,130.47,130.75,82772.0,120.7802,120.993,120.7339,120.993,82772.0
2020-04-06 13:45:00,130.74,130.94,130.65,130.87,101760.0,120.9837,121.1688,120.9005,121.104,101760.0
2020-04-06 13:50:00,130.88,130.94,130.79,130.79,91503.0,121.1133,121.1688,121.03,121.03,91503.0
2020-04-06 13:55:00,130.78,130.88,130.76,130.85,49627.0,121.0208,121.1133,121.0022,121.0855,49627.0
2020-04-06 14:00:00,130.84,130.86,130.55,130.59,70052.0,121.0763,121.0948,120.8079,120.8449,70052.0
2020-04-06 14:05:00,130.59,130.62,130.33,130.34,30380.0,120.8449,120.8727,120.6043,120.6136,30380.0
2020-04-06 14:10:00,130.35,130.41,130.12,130.16,57028.0,120.6228,120.6784,120.41,120.447,57028.0
2020-04-06 14:15:00,130.18,130.3,130.08,130.25,96643.0,120.4655,120.5766,120.373,120.5303,96643.0
2020-04-06 14:20:00,130.23,130.34,130.06,130.33,59946.0,120.5118,120.6136,120.3545,120.6043,59946.0
2020-04-06 14:25:00,130.33,130.37,130.15,130.24,53268.0,120.6043,120.6413,120.4378,120.521,53268.0
2020-04-06 14:30:00,130.29,130.4,130.07,130.22,54052.0,120.5673,120.6691,120.3637,120.5025,54052.0
2020-04-06 14:35:00,130.22,130.45,130.22,130.32,75605.0,120.5025,120.7154,120.5025,120.5951,75605.0
2020-04-06 14:40:00,130.33,130.39,130.19,130.37,84613.0,120.6043,120.6599,120.4748,120.6413,84613.0
2020-04-06 14:45:00,130.37,130.54,130.3,130.49,140245.0,120.6413,120.7987,120.5766,120.7524,140245.0
2020-04-06 14:50:00,130.5,130.56,130.43,130.44,51387.0,120.7616,120.8172,120.6969,120.7061,51387.0
2020-04-06 14:55:00,130.41,130.7,130.41,130.61,67322.0,120.6784,120.9467,120.6784,120.8634,67322.0
2020-04-06 15:00:00,130.61,130.69,130.35,130.67,122528.0,120.8634,120.9375,120.6228,120.919,122528.0
2020-04-06 15:05:00,130.62,130.96,130.62,130.92,89421.0,120.8727,121.1873,120.8727,121.1503,89421.0
2020-04-06 15:10:00,130.93,130.98,130.6,130.7,65678.0,121.1596,121.2058,120.8542,120.9467,65678.0
2020-04-06 15:15:00,130.7,130.81,130.31,130.38,56821.0,120.9467,121.0485,120.5858,120.6506,56821.0
2020-04-06 15:20:00,130.37,130.76,130.32,130.76,59507.0,120.6413,121.0022,120.5951,121.0022,59507.0
2020-04-06 15:25:00,130.76,130.94,130.66,130.93,70436.0,121.0022,121.1688,120.9097,121.1596,70436.0
2020-04-06 15:30:00,130.92,131.13,130.75,130.91,133299.0,121.1503,121.3446,120.993,121.141,133299.0
2020-04-06 15:35:00,130.9,131.18,130.82,131.08,139447.0,121.1318,121.3909,121.0578,121.2984,139447.0
2020-04-06 15:40:00,131.11,131.31,131.01,131.3,142167.0,121.3261,121.5112,121.2336,121.5019,142167.0
2020-04-06 15:45:00,131.31,131.34,130.91,131.28,151506.0,121.5112,121.539,121.141,121.4834,151506.0
2020-04-06 15:50:00,131.3,132.55,131.29,132.55,299474.0,121.5019,122.6587,121.4927,122.6587,299474.0
2020-04-06 15:55:00,132.55,132.8,131.95,131.96,272372.0,122.6587,122.89,122.1034,122.1127,272372.0
2020-04-07 09:30:00,137.02,137.28,136.4,136.56,649389.0,126.7951,127.0357,126.2214,126.3694,649389.0
2020-04-07 09:35:00,136.57,136.57,135.53,135.56,684472.0,126.3787,126.3787,125.4163,125.4441,684472.0
2020-04-07 09:40:00,135.54,135.99,135.45,135.89,123704.0,125.4255,125.842,125.3423,125.7494,123704.0
2020-04-07 09:45:00,135.92,136.27,135.88,135.96,141864.0,125.7772,126.1011,125.7402,125.8142,141864.0
2020-04-07 09:50:00,135.97,136.71,135.85,136.61,186334.0,125.8235,126.5082,125.7124,126.4157,186334.0
2020-04-07 09:55:00,136.7,136.82,136.39,136.59,63719.0,126.499,126.61,126.2121,126.3972,63719.0
2020-04-07 10:00:00,136.61,136.74,135.91,136.05,244206.0,126.4157,126.536,125.7679,125.8975,244206.0
2020-04-07 10:05:00,136.13,136.23,135.34,135.34,126947.0,125.9715,126.0641,125.2405,125.2405,126947.0
2020-04-07 10:10:00,135.35,135.66,134.75,134.87,217039.0,125.2497,125.5366,124.6945,124.8055,217039.0
2020-04-07 10:15:00,134.92,134.95,134.36,134.92,90008.0,124.8518,124.8796,124.3336,124.8518,90008.0
2020-04-07 10:20:00,134.9,135.05,134.21,134.36,78206.0,124.8333,124.9721,124.1948,124.3336,78206.0
2020-04-07 10:25:00,134.34,134.84,134.2,134.42,145141.0,124.3151,124.7778,124.1855,124.3891,145141.0
2020-04-07 10:30:00,134.4,135.16,134.34,135.09,94643.0,124.3706,125.0739,124.3151,125.0091,94643.0
2020-04-07 10:35:00,135.05,135.14,134.69,134.87,84988.0,124.9721,125.0554,124.639,124.8055,84988.0
2020-04-07 10:40:00,134.86,135.03,134.49,134.54,52705.0,124.7963,124.9536,124.4539,124.5002,52705.0
2020-04-07 10:45:00,134.54,134.76,133.77,133.83,87287.0,124.5002,124.7037,123.7876,123.8431,87287.0
2020-04-07 10:50:00,133.83,134.01,133.48,133.62,87108.0,123.8431,124.0097,123.5193,123.6488,87108.0
2020-04-07 10:55:00,133.73,134.33,133.67,134.03,57529.0,123.7506,124.3058,123.6951,124.0282,57529.0
2020-04-07 11:00:00,134.01,134.16,133.74,134.1,94197.0,124.0097,124.1485,123.7599,124.093,94197.0
2020-04-07 11:05:00,134.1,134.67,134.01,134.57,76922.0,124.093,124.6205,124.0097,124.5279,76922.0
2020-04-07 11:10:00,134.6,134.73,134.41,134.6,78605.0,124.5557,124.676,124.3799,124.5557,78605.0
2020-04-07 11:15:00,134.65,135.11,134.65,134.86,89992.0,124.602,125.0276,124.602,124.7963,89992.0
2020-04-07 11:20:00,134.85,134.85,134.59,134.82,92391.0,124.787,124.787,124.5464,124.7593,92391.0
2020-04-07 11:25:00,134.8,135.16,134.51,135.13,69077.0,124.7408,125.0739,124.4724,125.0461,69077.0
2020-04-07 11:30:00,135.14,135.45,135.11,135.27,98505.0,125.0554,125.3423,125.0276,125.1757,98505.0
2020-04-07 11:35:00,135.24,135.66,135.23,135.66,185812.0,125.1479,125.5366,125.1387,125.5366,185812.0
2020-04-07 11:40:00,135.7,135.86,135.51,135.68,110713.0,125.5736,125.7217,125.3978,125.5551,110713.0
2020-04-07 11:45:00,135.68,135.85,135.46,135.52,65105.0,125.5551,125.7124,125.3515,125.407,65105.0
2020-04-07 11:50:00,135.57,135.6,135.23,135.38,59388.0,125.4533,125.4811,125.1387,125.2775,59388.0
2020-04-07 11:55:00,135.35,135.52,135.1,135.27,73609.0,125.2497,125.407,125.0184,125.1757,73609.0
2020-04-07 12:00:00,135.33,135.73,135.3,135.72,186053.0,125.2312,125.6014,125.2035,125.5921,186053.0
2020-04-07 12:05:00,135.74,136.25,135.73,136.23,122118.0,125.6106,126.0826,125.6014,126.0641,122118.0
2020-04-07 12:10:00,136.22,136.24,136.0,136.15,91193.0,126.0548,126.0733,125.8512,125.99,91193.0
2020-04-07 12:15:00,136.17,136.47,136.17,136.39,192996.0,126.0085,126.2861,126.0085,126.2121,192996.0
2020-04-07 12:20:00,136.4,136.5,135.99,136.0,106660.0,126.2214,126.3139,125.842,125.8512,106660.0
2020-04-07 12:25:00,136.01,136.17,135.83,136.15,115320.0,125.8605,126.0085,125.6939,125.99,115320.0
2020-04-07 12:30:00,136.15,136.17,135.77,135.85,77463.0,125.99,126.0085,125.6384,125.7124,77463.0
2020-04-07 12:35:00,135.88,136.04,135.63,135.83,113181.0,125.7402,125.8882,125.5088,125.6939,113181.0
2020-04-07 12:40:00,135.85,136.11,135.72,135.99,55915.0,125.7124,125.953,125.5921,125.842,55915.0
2020-04-07 12:45:00,136.01,136.18,135.95,136.11,55035.0,125.8605,126.0178,125.8049,125.953,55035.0
2020-04-07 12:50:00,136.12,136.16,135.81,135.92,70923.0,125.9623,125.9993,125.6754,125.7772,70923.0
2020-04-07 12:55:00,135.91,136.15,135.82,135.9,53408.0,125.7679,125.99,125.6846,125.7587,53408.0
2020-04-07 13:00:00,135.94,136.13,135.88,135.97,52235.0,125.7957,125.9715,125.7402,125.8235,52235.0
2020-04-07 13:05:00,135.99,136.18,135.73,135.77,82983.0,125.842,126.0178,125.6014,125.6384,82983.0
2020-04-07 13:10:00,135.82,135.95,135.55,135.86,59004.0,125.6846,125.8049,125.4348,125.7217,59004.0
2020-04-07 13:15:00,135.85,135.87,135.35,135.46,82629.0,125.7124,125.7309,125.2497,125.3515,82629.0
2020-04-07 13:20:00,135.47,135.6,135.25,135.55,79409.0,125.3608,125.4811,125.1572,125.4348,79409.0
2020-04-07 13:25:00,135.54,135.62,135.39,135.61,53427.0,125.4255,125.4996,125.2867,125.4903,53427.0
2020-04-07 13:30:00,135.63,135.65,135.28,135.35,95523.0,125.5088,125.5273,125.1849,125.2497,95523.0
2020-04-07 13:35:00,135.36,135.42,135.14,135.15,56869.0,125.259,125.3145,125.0554,125.0646,56869.0
2020-04-07 13:40:00,135.13,135.45,135.03,135.18,78067.0,125.0461,125.3423,124.9536,125.0924,78067.0
2020-04-07 13:45:00,135.12,135.43,135.1,135.17,46085.0,125.0369,125.3238,125.0184,125.0832,46085.0
2020-04-07 13:50:00,135.15,135.15,134.84,135.06,55138.0,125.0646,125.0646,124.7778,124.9814,55138.0
2020-04-07 13:55:00,135.04,135.05,134.82,134.94,58746.0,124.9629,124.9721,124.7593,124.8703,58746.0
2020-04-07 14:00:00,134.91,134.97,134.62,134.62,114927.0,124.8426,124.8981,124.5742,124.5742,114927.0
2020-04-07 14:05:00,134.61,134.64,134.11,134.35,95263.0,124.5649,124.5927,124.1023,124.3243,95263.0
2020-04-07 14:10:00,134.38,134.65,134.29,134.32,64317.0,124.3521,124.602,124.2688,124.2966,64317.0
2020-04-07 14:15:00,134.28,134.41,133.81,133.82,56819.0,124.2596,124.3799,123.8246,123.8339,56819.0
2020-04-07 14:20:00,133.86,134.45,133.78,134.31,91817.0,123.8709,124.4169,123.7969,124.2873,91817.0
2020-04-07 14:25:00,134.32,134.72,134.18,134.21,105308.0,124.2966,124.6667,124.167,124.1948,105308.0
2020-04-07 14:30:00,134.22,134.44,134.07,134.14,68406.0,124.204,124.4076,124.0652,124.13,68406.0
2020-04-07 14:35:00,134.13,134.13,133.71,133.74,91469.0,124.1208,124.1208,123.7321,123.7599,91469.0
2020-04-07 14:40:00,133.74,133.81,133.14,133.23,123968.0,123.7599,123.8246,123.2046,123.2879,123968.0
2020-04-07 14:45:00,133.33,133.57,133.19,133.19,89661.0,123.3805,123.6026,123.2509,123.2509,89661.0
2020-04-07 14:50:00,133.14,133.24,132.64,132.75,187400.0,123.2046,123.2972,122.742,122.8437,187400.0
2020-04-07 14:55:00,132.67,133.02,132.51,132.81,72253.0,122.7697,123.0936,122.6217,122.8993,72253.0
2020-04-07 15:00:00,132.86,133.43,132.78,133.37,95102.0,122.9455,123.473,122.8715,123.4175,95102.0
2020-04-07 15:05:00,133.34,133.67,133.11,133.64,90028.0,123.3897,123.6951,123.1769,123.6673,90028.0
2020-04-07 15:10:00,133.64,133.94,133.61,133.82,83772.0,123.6673,123.9449,123.6396,123.8339,83772.0
2020-04-07 15:15:00,133.81,133.9,132.91,132.91,83956.0,123.8246,123.9079,122.9918,122.9918,83956.0
2020-04-07 15:20:00,132.93,133.01,132.28,132.32,146098.0,123.0103,123.0843,122.4088,122.4458,146098.0
2020-04-07 15:25:00,132.4,133.07,132.4,132.47,88319.0,122.5199,123.1399,122.5199,122.5846,88319.0
2020-04-07 15:30:00,132.5,133.03,132.19,132.91,101010.0,122.6124,123.1028,122.3255,122.9918,101010.0
2020-04-07 15:35:00,132.91,133.42,132.83,133.37,69352.0,122.9918,123.4637,122.9178,123.4175,69352.0
2020-04-07 15:40:00,133.41,133.74,133.27,133.4,75635.0,123.4545,123.7599,123.3249,123.4452,75635.0
2020-04-07 15:45:00,133.45,134.18,133.36,134.16,94525.0,123.4915,124.167,123.4082,124.1485,94525.0
2020-04-07 15:50:00,134.34,134.34,132.23,132.82,163067.0,124.3151,124.3151,122.3625,122.9085,163067.0
2020-04-07 15:55:00,132.81,132.91,132.08,132.12,195830.0,122.8993,122.9918,122.2237,122.2608,195830.0
2020-04-08 09:30:00,133.73,134.15,133.26,133.5,184503.0,123.7506,124.1393,123.3157,123.5378,184503.0
2020-04-08 09:35:00,133.7,133.76,133.01,133.5,50275.0,123.7229,123.7784,123.0843,123.5378,50275.0
2020-04-08 09:40:00,133.6,134.0,133.43,133.62,60781.0,123.6303,124.0005,123.473,123.6488,60781.0
2020-04-08 09:45:00,133.64,133.84,133.15,133.15,93505.0,123.6673,123.8524,123.2139,123.2139,93505.0
2020-04-08 09:50:00,133.15,133.45,132.97,133.21,71311.0,123.2139,123.4915,123.0473,123.2694,71311.0
2020-04-08 09:55:00,133.13,133.25,132.78,132.81,45474.0,123.1954,123.3064,122.8715,122.8993,45474.0
2020-04-08 10:00:00,132.92,133.17,132.79,132.86,71624.0,123.0011,123.2324,122.8808,122.9455,71624.0
2020-04-08 10:05:00,132.81,132.98,132.42,132.6,89943.0,122.8993,123.0566,122.5384,122.7049,89943.0
2020-04-08 10:10:00,132.62,133.07,132.62,132.98,60748.0,122.7234,123.1399,122.7234,123.0566,60748.0
2020-04-08 10:15:00,132.99,133.38,132.86,133.33,80528.0,123.0658,123.4267,122.9455,123.3805,80528.0
2020-04-08 10:20:00,133.39,133.39,133.1,133.1,65144.0,123.436,123.436,123.1676,123.1676,65144.0
2020-04-08 10:25:00,133.12,133.66,133.12,133.56,54717.0,123.1861,123.6858,123.1861,123.5933,54717.0
2020-04-08 10:30:00,133.67,133.83,133.44,133.82,54557.0,123.6951,123.8431,123.4823,123.8339,54557.0
2020-04-08 10:35:00,133.86,133.87,133.54,133.58,64588.0,123.8709,123.8802,123.5748,123.6118,64588.0
2020-04-08 10:40:00,133.63,133.8,133.26,133.41,70071.0,123.6581,123.8154,123.3157,123.4545,70071.0
2020-04-08 10:45:00,133.47,133.8,133.4,133.79,42321.0,123.51,123.8154,123.4452,123.8061,42321.0
2020-04-08 10:50:00,133.8,134.13,133.8,133.95,96882.0,123.8154,124.1208,123.8154,123.9542,96882.0
2020-04-08 10:55:00,133.93,134.23,133.71,134.17,135979.0,123.9357,124.2133,123.7321,124.1578,135979.0
2020-04-08 11:00:00,134.15,134.31,134.02,134.04,38436.0,124.1393,124.2873,124.019,124.0375,38436.0
2020-04-08 11:05:00,134.08,134.23,133.92,134.09,62179.0,124.0745,124.2133,123.9264,124.0837,62179.0
2020-04-08 11:10:00,134.11,134.64,134.11,134.56,123669.0,124.1023,124.5927,124.1023,124.5187,123669.0
2020-04-08 11:15:00,134.53,134.81,134.46,134.7,108067.0,124.4909,124.75,124.4261,124.6482,108067.0
2020-04-08 11:20:00,134.71,135.04,134.71,134.84,99400.0,124.6575,124.9629,124.6575,124.7778,99400.0
2020-04-08 11:25:00,134.87,135.2,134.84,135.09,58278.0,124.8055,125.1109,124.7778,125.0091,58278.0
2020-04-08 11:30:00,135.07,135.35,134.97,135.31,64291.0,124.9906,125.2497,124.8981,125.2127,64291.0
2020-04-08 11:35:00,135.34,135.65,135.24,135.59,79844.0,125.2405,125.5273,125.1479,125.4718,79844.0
2020-04-08 11:40:00,135.59,135.68,135.43,135.43,108830.0,125.4718,125.5551,125.3238,125.3238,108830.0
2020-04-08 11:45:00,135.44,135.69,135.4,135.56,87818.0,125.333,125.5643,125.296,125.4441,87818.0
2020-04-08 11:50:00,135.54,135.56,135.23,135.28,62819.0,125.4255,125.4441,125.1387,125.1849,62819.0
2020-04-08 11:55:00,135.3,135.5,135.18,135.22,67826.0,125.2035,125.3885,125.0924,125.1294,67826.0
2020-04-08 12:00:00,135.23,135.26,134.96,135.23,109427.0,125.1387,125.1664,124.8888,125.1387,109427.0
2020-04-08 12:05:00,135.22,135.3,135.04,135.12,57799.0,125.1294,125.2035,124.9629,125.0369,57799.0
2020-04-08 12:10:00,135.16,135.16,134.88,135.08,58186.0,125.0739,125.0739,124.8148,124.9999,58186.0
2020-04-08 12:15:00,135.1,135.56,135.1,135.49,57634.0,125.0184,125.4441,125.0184,125.3793,57634.0
2020-04-08 12:20:00,135.47,135.62,135.4,135.59,33573.0,125.3608,125.4996,125.296,125.4718,33573.0
2020-04-08 12:25:00,135.59,135.6,135.29,135.32,51194.0,125.4718,125.4811,125.1942,125.222,51194.0
2020-04-08 12:30:00,135.35,135.51,135.31,135.51,57721.0,125.2497,125.3978,125.2127,125.3978,57721.0
2020-04-08 12:35:00,135.52,135.85,135.2,135.83,116210.0,125.407,125.7124,125.1109,125.6939,116210.0
2020-04-08 12:40:00,135.8,135.95,135.6,135.78,64879.0,125.6661,125.8049,125.4811,125.6476,64879.0
2020-04-08 12:45:00,135.82,136.05,135.72,135.83,40421.0,125.6846,125.8975,125.5921,125.6939,40421.0
2020-04-08 12:50:00,135.83,135.91,135.58,135.71,54931.0,125.6939,125.7679,125.4626,125.5829,54931.0
2020-04-08 12:55:00,135.7,135.72,135.51,135.63,52699.0,125.5736,125.5921,125.3978,125.5088,52699.0
2020-04-08 13:00:00,135.65,135.73,135.45,135.64,85488.0,125.5273,125.6014,125.3423,125.5181,85488.0
2020-04-08 13:05:00,135.62,135.82,135.48,135.56,45447.0,125.4996,125.6846,125.37,125.4441,45447.0
2020-04-08 13:10:00,135.58,135.7,135.41,135.68,29996.0,125.4626,125.5736,125.3052,125.5551,29996.0
2020-04-08 13:15:00,135.69,135.8,135.65,135.77,43209.0,125.5643,125.6661,125.5273,125.6384,43209.0
2020-04-08 13:20:00,135.78,135.95,135.74,135.94,32301.0,125.6476,125.8049,125.6106,125.7957,32301.0
2020-04-08 13:25:00,135.95,135.96,135.58,135.61,33077.0,125.8049,125.8142,125.4626,125.4903,33077.0
2020-04-08 13:30:00,135.63,135.7,135.29,135.35,67032.0,125.5088,125.5736,125.1942,125.2497,67032.0
2020-04-08 13:35:00,135.36,135.37,135.03,135.11,58852.0,125.259,125.2682,124.9536,125.0276,58852.0
2020-04-08 13:40:00,135.14,135.29,134.98,135.06,39171.0,125.0554,125.1942,124.9073,124.9814,39171.0
2020-04-08 13:45:00,135.05,135.34,135.05,135.15,38045.0,124.9721,125.2405,124.9721,125.0646,38045.0
2020-04-08 13:50:00,135.19,135.35,135.16,135.28,37930.0,125.1017,125.2497,125.0739,125.1849,37930.0
2020-04-08 13:55:00,135.26,135.26,134.91,135.06,55577.0,125.1664,125.1664,124.8426,124.9814,55577.0
2020-04-08 14:00:00,135.09,135.53,135.0,135.41,31316.0,125.0091,125.4163,124.9258,125.3052,31316.0
2020-04-08 14:05:00,135.46,135.75,135.39,135.74,62797.0,125.3515,125.6199,125.2867,125.6106,62797.0
2020-04-08 14:10:00,135.69,135.8,135.6,135.64,54632.0,125.5643,125.6661,125.4811,125.5181,54632.0
2020-04-08 14:15:00,135.72,135.94,135.68,135.85,87934.0,125.5921,125.7957,125.5551,125.7124,87934.0
2020-04-08 14:20:00,135.91,136.25,135.7,136.23,77994.0,125.7679,126.0826,125.5736,126.0641,77994.0
2020-04-08 14:25:00,136.24,136.32,136.13,136.22,48801.0,126.0733,126.1473,125.9715,126.0548,48801.0
2020-04-08 14:30:00,136.23,136.5,136.19,136.36,94891.0,126.0641,126.3139,126.027,126.1844,94891.0
2020-04-08 14:35:00,136.35,136.51,136.3,136.49,67182.0,126.1751,126.3232,126.1288,126.3047,67182.0
2020-04-08 14:40:00,136.49,136.75,136.46,136.53,106455.0,126.3047,126.5452,126.2769,126.3417,106455.0
2020-04-08 14:45:00,136.52,136.66,136.24,136.28,78560.0,126.3324,126.462,126.0733,126.1103,78560.0
2020-04-08 14:50:00,136.31,136.68,136.3,136.68,42261.0,126.1381,126.4805,126.1288,126.4805,42261.0
2020-04-08 14:55:00,136.68,136.74,136.5,136.71,77974.0,126.4805,126.536,126.3139,126.5082,77974.0
2020-04-08 15:00:00,136.72,136.91,136.56,136.9,51554.0,126.5175,126.6933,126.3694,126.6841,51554.0
2020-04-08 15:05:00,136.91,137.04,136.75,136.97,107367.0,126.6933,126.8136,126.5452,126.7488,107367.0
2020-04-08 15:10:00,136.96,137.01,136.57,136.58,61076.0,126.7396,126.7858,126.3787,126.3879,61076.0
2020-04-08 15:15:00,136.61,136.86,136.58,136.74,52745.0,126.4157,126.647,126.3879,126.536,52745.0
2020-04-08 15:20:00,136.76,136.83,136.34,136.38,86932.0,126.5545,126.6193,126.1658,126.2029,86932.0
2020-04-08 15:25:00,136.47,136.77,136.46,136.71,74815.0,126.2861,126.5638,126.2769,126.5082,74815.0
2020-04-08 15:30:00,136.74,137.18,136.49,136.57,145557.0,126.536,126.9432,126.3047,126.3787,145557.0
2020-04-08 15:35:00,136.57,136.64,136.15,136.39,81702.0,126.3787,126.4435,125.99,126.2121,81702.0
2020-04-08 15:40:00,136.38,136.53,135.88,136.5,104641.0,126.2029,126.3417,125.7402,126.3139,104641.0
2020-04-08 15:45:00,136.43,136.59,136.24,136.56,205419.0,126.2491,126.3972,126.0733,126.3694,205419.0
2020-04-08 15:50:00,136.57,137.45,136.57,137.19,206119.0,126.3787,127.193,126.3787,126.9524,206119.0
2020-04-08 15:55:00,137.21,137.21,136.65,136.8,123004.0,126.9709,126.9709,126.4527,126.5915,123004.0
2020-04-09 09:30:00,138.92,139.12,138.45,138.65,333224.0,128.5533,128.7384,128.1184,128.3035,333224.0
2020-04-09 09:35:00,138.64,139.31,138.6,139.3,140502.0,128.2942,128.9142,128.2572,128.905,140502.0
2020-04-09 09:40:00,139.27,140.18,139.27,140.14,176355.0,128.8772,129.7193,128.8772,129.6823,176355.0
2020-04-09 09:45:00,140.11,140.22,139.85,140.12,112144.0,129.6545,129.7563,129.4139,129.6638,112144.0
2020-04-09 09:50:00,140.1,140.26,139.82,140.21,93551.0,129.6453,129.7933,129.3862,129.7471,93551.0
2020-04-09 09:55:00,140.18,140.61,140.14,140.55,117839.0,129.7193,130.1172,129.6823,130.0617,117839.0
2020-04-09 10:00:00,140.55,140.6,140.13,140.13,139575.0,130.0617,130.1079,129.673,129.673,139575.0
2020-04-09 10:05:00,140.06,140.19,139.43,139.44,119591.0,129.6082,129.7285,129.0253,129.0345,119591.0
2020-04-09 10:10:00,139.47,139.95,139.43,139.8,130720.0,129.0623,129.5065,129.0253,129.3676,130720.0
2020-04-09 10:15:00,139.87,139.9,139.15,139.17,83498.0,129.4324,129.4602,128.7662,128.7847,83498.0
2020-04-09 10:20:00,139.13,139.3,138.65,139.06,125530.0,128.7476,128.905,128.3035,128.6829,125530.0
2020-04-09 10:25:00,139.09,139.9,139.06,139.74,129752.0,128.7106,129.4602,128.6829,129.3121,129752.0
2020-04-09 10:30:00,139.77,139.82,139.3,139.77,102440.0,129.3399,129.3862,128.905,129.3399,102440.0
2020-04-09 10:35:00,139.77,140.16,139.55,140.1,142146.0,129.3399,129.7008,129.1363,129.6453,142146.0
2020-04-09 10:40:00,140.13,140.15,139.65,140.0,113598.0,129.673,129.6915,129.2288,129.5527,113598.0
2020-04-09 10:45:00,140.07,140.26,139.88,139.93,103983.0,129.6175,129.7933,129.4417,129.4879,103983.0
2020-04-09 10:50:00,139.92,140.02,139.51,139.58,85816.0,129.4787,129.5712,129.0993,129.1641,85816.0
2020-04-09 10:55:00,139.59,140.06,139.59,139.88,104868.0,129.1733,129.6082,129.1733,129.4417,104868.0
2020-04-09 11:00:00,139.85,139.87,139.0,139.06,110755.0,129.4139,129.4324,128.6273,128.6829,110755.0
2020-04-09 11:05:00,139.08,139.39,138.83,139.27,94949.0,128.7014,128.9882,128.47,128.8772,94949.0
2020-04-09 11:10:00,139.29,139.43,138.92,139.21,84703.0,128.8957,129.0253,128.5533,128.8217,84703.0
2020-04-09 11:15:00,139.21,139.24,138.83,139.04,138117.0,128.8217,128.8494,128.47,128.6644,138117.0
2020-04-09 11:20:00,139.09,139.28,138.77,138.88,71805.0,128.7106,128.8865,128.4145,128.5163,71805.0
2020-04-09 11:25:00,138.91,139.42,138.73,139.42,76579.0,128.5441,129.016,128.3775,129.016,76579.0
2020-04-09 11:30:00,139.39,139.55,139.21,139.34,59061.0,128.9882,129.1363,128.8217,128.942,59061.0
2020-04-09 11:35:00,139.33,139.77,139.14,139.69,146893.0,128.9327,129.3399,128.7569,129.2659,146893.0
2020-04-09 11:40:00,139.69,139.85,139.54,139.78,79854.0,129.2659,129.4139,129.127,129.3491,79854.0
2020-04-09 11:45:00,139.84,139.94,139.67,139.91,67714.0,129.4047,129.4972,129.2473,129.4694,67714.0
2020-04-09 11:50:00,139.93,140.02,139.57,139.75,115395.0,129.4879,129.5712,129.1548,129.3214,115395.0
2020-04-09 11:55:00,139.68,139.91,139.52,139.88,53723.0,129.2566,129.4694,129.1085,129.4417,53723.0
2020-04-09 12:00:00,139.88,140.12,139.77,140.12,132223.0,129.4417,129.6638,129.3399,129.6638,132223.0
2020-04-09 12:05:00,140.13,140.15,139.88,140.13,62570.0,129.673,129.6915,129.4417,129.673,62570.0
2020-04-09 12:10:00,140.13,140.13,139.85,140.02,65427.0,129.673,129.673,129.4139,129.5712,65427.0
2020-04-09 12:15:00,140.02,140.3,139.9,140.28,62692.0,129.5712,129.8303,129.4602,129.8118,62692.0
2020-04-09 12:20:00,140.25,140.31,140.19,140.22,90067.0,129.7841,129.8396,129.7285,129.7563,90067.0
2020-04-09 12:25:00,140.25,140.25,139.82,139.84,74178.0,129.7841,129.7841,129.3862,129.4047,74178.0
2020-04-09 12:30:00,139.84,140.12,139.83,139.88,49784.0,129.4047,129.6638,129.3954,129.4417,49784.0
2020-04-09 12:35:00,139.9,140.16,139.73,140.14,57211.0,129.4602,129.7008,129.3029,129.6823,57211.0
2020-04-09 12:40:00,140.14,140.27,140.05,140.09,44733.0,129.6823,129.8026,129.599,129.636,44733.0
2020-04-09 12:45:00,140.08,140.27,139.94,140.16,46589.0,129.6268,129.8026,129.4972,129.7008,46589.0
2020-04-09 12:50:00,140.15,140.37,140.08,140.26,73007.0,129.6915,129.8951,129.6268,129.7933,73007.0
2020-04-09 12:55:00,140.26,140.65,140.16,140.44,140536.0,129.7933,130.1542,129.7008,129.9599,140536.0
2020-04-09 13:00:00,140.49,140.53,140.33,140.41,245016.0,130.0062,130.0432,129.8581,129.9321,245016.0
2020-04-09 13:05:00,140.38,140.53,140.37,140.53,90128.0,129.9044,130.0432,129.8951,130.0432,90128.0
2020-04-09 13:10:00,140.53,140.53,140.17,140.41,66737.0,130.0432,130.0432,129.71,129.9321,66737.0
2020-04-09 13:15:00,140.46,140.52,140.27,140.5,68031.0,129.9784,130.0339,129.8026,130.0154,68031.0
2020-04-09 13:20:00,140.5,140.57,140.37,140.48,48083.0,130.0154,130.0802,129.8951,129.9969,48083.0
2020-04-09 13:25:00,140.45,140.63,140.31,140.62,79185.0,129.9691,130.1357,129.8396,130.1265,79185.0
2020-04-09 13:30:00,140.62,140.79,140.48,140.57,107822.0,130.1265,130.2838,129.9969,130.0802,107822.0
2020-04-09 13:35:00,140.59,140.59,140.01,140.05,94712.0,130.0987,130.0987,129.562,129.599,94712.0
2020-04-09 13:40:00,140.07,140.33,140.07,140.17,36064.0,129.6175,129.8581,129.6175,129.71,36064.0
2020-04-09 13:45:00,140.21,140.22,139.86,139.87,52391.0,129.7471,129.7563,129.4232,129.4324,52391.0
2020-04-09 13:50:00,139.88,140.13,139.68,139.96,102462.0,129.4417,129.673,129.2566,129.5157,102462.0
2020-04-09 13:55:00,139.94,140.22,139.84,140.14,84065.0,129.4972,129.7563,129.4047,129.6823,84065.0
2020-04-09 14:00:00,140.15,140.22,139.6,139.61,77306.0,129.6915,129.7563,129.1826,129.1918,77306.0
2020-04-09 14:05:00,139.6,139.62,139.22,139.38,89179.0,129.1826,129.2011,128.8309,128.979,89179.0
2020-04-09 14:10:00,139.39,139.59,139.33,139.4,42375.0,128.9882,129.1733,128.9327,128.9975,42375.0
2020-04-09 14:15:00,139.32,139.45,139.02,139.17,77422.0,128.9235,129.0438,128.6459,128.7847,77422.0
2020-04-09 14:20:00,139.16,139.4,138.91,139.38,61950.0,128.7754,128.9975,128.5441,128.979,61950.0
2020-04-09 14:25:00,139.33,139.51,139.05,139.07,118737.0,128.9327,129.0993,128.6736,128.6921,118737.0
2020-04-09 14:30:00,139.05,139.53,139.04,139.13,98414.0,128.6736,129.1178,128.6644,128.7476,98414.0
2020-04-09 14:35:00,139.13,139.36,139.04,139.29,81325.0,128.7476,128.9605,128.6644,128.8957,81325.0
2020-04-09 14:40:00,139.32,139.4,138.97,139.16,78281.0,128.9235,128.9975,128.5996,128.7754,78281.0
2020-04-09 14:45:00,139.17,139.28,138.51,138.55,170420.0,128.7847,128.8865,128.1739,128.2109,170420.0
2020-04-09 14:50:00,138.62,138.63,137.94,137.96,123379.0,128.2757,128.285,127.6464,127.665,123379.0
2020-04-09 14:55:00,137.95,138.41,137.8,138.4,75276.0,127.6557,128.0814,127.5169,128.0721,75276.0
2020-04-09 15:00:00,138.4,138.46,138.11,138.25,73914.0,128.0721,128.1276,127.8038,127.9333,73914.0
2020-04-09 15:05:00,138.33,138.84,138.11,138.83,70137.0,128.0073,128.4793,127.8038,128.47,70137.0
2020-04-09 15:10:00,138.84,139.08,138.71,138.99,57181.0,128.4793,128.7014,128.359,128.6181,57181.0
2020-04-09 15:15:00,139.0,139.18,138.8,138.9,81196.0,128.6273,128.7939,128.4423,128.5348,81196.0
2020-04-09 15:20:00,138.94,139.07,138.64,138.74,83536.0,128.5718,128.6921,128.2942,128.3867,83536.0
2020-04-09 15:25:00,138.78,139.31,138.76,139.31,98071.0,128.4238,128.9142,128.4053,128.9142,98071.0
2020-04-09 15:30:00,139.31,139.61,139.31,139.56,125173.0,128.9142,129.1918,128.9142,129.1456,125173.0
2020-04-09 15:35:00,139.6,139.6,139.03,139.41,89520.0,129.1826,129.1826,128.6551,129.0068,89520.0
2020-04-09 15:40:00,139.41,139.66,139.23,139.49,127429.0,129.0068,129.2381,128.8402,129.0808,127429.0
2020-04-09 15:45:00,139.5,139.56,138.87,138.94,143751.0,129.09,129.1456,128.507,128.5718,143751.0
2020-04-09 15:50:00,138.95,139.5,138.8,139.46,253249.0,128.5811,129.09,128.4423,129.053,253249.0
2020-04-09 15:55:00,139.4,139.6,139.26,139.35,296854.0,128.9975,129.1826,128.8679,128.9512,296854.0
2020-04-13 09:30:00,138.75,139.0,138.0,138.09,465142.0,128.396,128.6273,127.702,127.7853,465142.0
2020-04-13 09:35:00,138.01,138.29,137.67,138.29,160213.0,127.7112,127.9703,127.3966,127.9703,160213.0
2020-04-13 09:40:00,138.31,138.31,137.46,137.5,131481.0,127.9888,127.9888,127.2023,127.2393,131481.0
2020-04-13 09:45:00,137.53,137.63,136.93,137.19,170546.0,127.267,127.3596,126.7118,126.9524,170546.0
2020-04-13 09:50:00,137.18,137.5,137.11,137.33,100017.0,126.9432,127.2393,126.8784,127.082,100017.0
2020-04-13 09:55:00,137.31,137.69,136.96,137.05,106284.0,127.0635,127.4151,126.7396,126.8229,106284.0
2020-04-13 10:00:00,137.09,137.7,136.98,137.64,119428.0,126.8599,127.4244,126.7581,127.3688,119428.0
2020-04-13 10:05:00,137.62,137.84,137.44,137.56,61120.0,127.3503,127.5539,127.1838,127.2948,61120.0
2020-04-13 10:10:00,137.66,137.78,137.35,137.46,107542.0,127.3873,127.4984,127.1005,127.2023,107542.0
2020-04-13 10:15:00,137.38,137.39,136.84,136.87,76509.0,127.1282,127.1375,126.6285,126.6563,76509.0
2020-04-13 10:20:00,136.96,137.08,136.45,136.46,113364.0,126.7396,126.8506,126.2676,126.2769,113364.0
2020-04-13 10:25:00,136.44,136.84,136.38,136.8,60255.0,126.2584,126.6285,126.2029,126.5915,60255.0
2020-04-13 10:30:00,136.73,136.88,136.55,136.78,79099.0,126.5267,126.6655,126.3602,126.573,79099.0
2020-04-13 10:35:00,136.8,136.85,136.3,136.41,108372.0,126.5915,126.6378,126.1288,126.2306,108372.0
2020-04-13 10:40:00,136.38,136.48,136.18,136.22,66147.0,126.2029,126.2954,126.0178,126.0548,66147.0
2020-04-13 10:45:00,136.25,136.61,136.25,136.32,100932.0,126.0826,126.4157,126.0826,126.1473,100932.0
2020-04-13 10:50:00,136.33,136.48,136.06,136.16,95765.0,126.1566,126.2954,125.9067,125.9993,95765.0
2020-04-13 10:55:00,136.15,136.36,136.08,136.31,85831.0,125.99,126.1844,125.9252,126.1381,85831.0
2020-04-13 11:00:00,136.24,136.32,135.91,136.09,86930.0,126.0733,126.1473,125.7679,125.9345,86930.0
2020-04-13 11:05:00,136.07,136.07,135.63,135.73,76903.0,125.916,125.916,125.5088,125.6014,76903.0
2020-04-13 11:10:00,135.76,136.08,135.75,136.03,58641.0,125.6291,125.9252,125.6199,125.879,58641.0
2020-04-13 11:15:00,136.07,136.32,136.07,136.25,50400.0,125.916,126.1473,125.916,126.0826,50400.0
2020-04-13 11:20:00,136.25,136.47,136.11,136.44,69589.0,126.0826,126.2861,125.953,126.2584,69589.0
2020-04-13 11:25:00,136.44,136.79,136.42,136.73,103526.0,126.2584,126.5823,126.2399,126.5267,103526.0
2020-04-13 11:30:00,136.73,136.73,136.38,136.57,41170.0,126.5267,126.5267,126.2029,126.3787,41170.0
2020-04-13 11:35:00,136.54,136.68,136.47,136.53,60394.0,126.3509,126.4805,126.2861,126.3417,60394.0
2020-04-13 11:40:00,136.57,136.57,136.28,136.42,78565.0,126.3787,126.3787,126.1103,126.2399,78565.0
2020-04-13 11:45:00,136.44,136.88,136.41,136.87,31747.0,126.2584,126.6655,126.2306,126.6563,31747.0
2020-04-13 11:50:00,136.84,136.98,136.77,136.95,44121.0,126.6285,126.7581,126.5638,126.7303,44121.0
2020-04-13 11:55:00,136.91,137.03,136.75,136.8,51757.0,126.6933,126.8044,126.5452,126.5915,51757.0
2020-04-13 12:00:00,136.8,137.17,136.71,137.16,57388.0,126.5915,126.9339,126.5082,126.9247,57388.0
2020-04-13 12:05:00,137.17,137.28,137.11,137.16,35459.0,126.9339,127.0357,126.8784,126.9247,35459.0
2020-04-13 12:10:00,137.17,137.42,137.11,137.42,114073.0,126.9339,127.1653,126.8784,127.1653,114073.0
2020-04-13 12:15:00,137.45,137.6,137.34,137.53,42879.0,127.193,127.3318,127.0912,127.267,42879.0
2020-04-13 12:20:00,137.57,137.59,137.3,137.36,55019.0,127.3041,127.3226,127.0542,127.1097,55019.0
2020-04-13 12:25:00,137.4,137.51,137.14,137.14,58219.0,127.1467,127.2485,126.9061,126.9061,58219.0
2020-04-13 12:30:00,137.13,137.13,136.85,136.87,61065.0,126.8969,126.8969,126.6378,126.6563,61065.0
2020-04-13 12:35:00,136.87,136.98,136.75,136.84,71487.0,126.6563,126.7581,126.5452,126.6285,71487.0
2020-04-13 12:40:00,136.87,137.02,136.82,136.98,62926.0,126.6563,126.7951,126.61,126.7581,62926.0
2020-04-13 12:45:00,136.94,137.17,136.91,137.06,47344.0,126.7211,126.9339,126.6933,126.8321,47344.0
2020-04-13 12:50:00,137.03,137.05,136.58,136.58,81586.0,126.8044,126.8229,126.3879,126.3879,81586.0
2020-04-13 12:55:00,136.62,136.67,136.49,136.65,48951.0,126.4249,126.4712,126.3047,126.4527,48951.0
2020-04-13 13:00:00,136.62,136.62,136.43,136.55,58236.0,126.4249,126.4249,126.2491,126.3602,58236.0
2020-04-13 13:05:00,136.56,136.75,136.49,136.75,43351.0,126.3694,126.5452,126.3047,126.5452,43351.0
2020-04-13 13:10:00,136.76,136.76,136.31,136.41,36545.0,126.5545,126.5545,126.1381,126.2306,36545.0
2020-04-13 13:15:00,136.4,136.49,136.26,136.47,55972.0,126.2214,126.3047,126.0918,126.2861,55972.0
2020-04-13 13:20:00,136.46,136.46,136.29,136.36,86861.0,126.2769,126.2769,126.1196,126.1844,86861.0
2020-04-13 13:25:00,136.36,136.46,136.21,136.4,69760.0,126.1844,126.2769,126.0455,126.2214,69760.0
2020-04-13 13:30:00,136.4,136.65,136.3,136.6,64799.0,126.2214,126.4527,126.1288,126.4064,64799.0
2020-04-13 13:35:00,136.59,136.9,136.49,136.86,78552.0,126.3972,126.6841,126.3047,126.647,78552.0
2020-04-13 13:40:00,136.82,137.02,136.8,136.96,104264.0,126.61,126.7951,126.5915,126.7396,104264.0
2020-04-13 13:45:00,136.97,137.05,136.82,136.84,116936.0,126.7488,126.8229,126.61,126.6285,116936.0
2020-04-13 13:50:00,136.83,137.19,136.83,137.19,51107.0,126.6193,126.9524,126.6193,126.9524,51107.0
2020-04-13 13:55:00,137.18,137.27,136.96,137.03,35107.0,126.9432,127.0264,126.7396,126.8044,35107.0
2020-04-13 14:00:00,137.06,137.23,136.93,137.17,40782.0,126.8321,126.9894,126.7118,126.9339,40782.0
2020-04-13 14:05:00,137.16,137.39,137.03,137.04,30864.0,126.9247,127.1375,126.8044,126.8136,30864.0
2020-04-13 14:10:00,137.06,137.11,136.58,136.59,57364.0,126.8321,126.8784,126.3879,126.3972,57364.0
2020-04-13 14:15:00,136.6,136.89,136.57,136.86,68913.0,126.4064,126.6748,126.3787,126.647,68913.0
2020-04-13 14:20:00,136.85,136.85,136.58,136.76,67547.0,126.6378,126.6378,126.3879,126.5545,67547.0
2020-04-13 14:25:00,136.8,136.82,136.5,136.77,59212.0,126.5915,126.61,126.3139,126.5638,59212.0
2020-04-13 14:30:00,136.79,136.97,136.78,136.93,31973.0,126.5823,126.7488,126.573,126.7118,31973.0
2020-04-13 14:35:00,136.92,136.92,136.68,136.71,73742.0,126.7026,126.7026,126.4805,126.5082,73742.0
2020-04-13 14:40:00,136.73,136.8,136.56,136.66,57732.0,126.5267,126.5915,126.3694,126.462,57732.0
2020-04-13 14:45:00,136.64,137.14,136.63,137.02,40986.0,126.4435,126.9061,126.4342,126.7951,40986.0
2020-04-13 14:50:00,136.99,137.11,136.89,136.99,43206.0,126.7673,126.8784,126.6748,126.7673,43206.0
2020-04-13 14:55:00,137.01,137.2,136.9,137.11,27585.0,126.7858,126.9617,126.6841,126.8784,27585.0
2020-04-13 15:00:00,137.14,137.14,136.65,136.68,145312.0,126.9061,126.9061,126.4527,126.4805,145312.0
2020-04-13 15:05:00,136.72,136.89,136.6,136.68,86248.0,126.5175,126.6748,126.4064,126.4805,86248.0
2020-04-13 15:10:00,136.65,136.93,136.63,136.82,80731.0,126.4527,126.7118,126.4342,126.61,80731.0
2020-04-13 15:15:00,136.76,137.41,136.68,137.41,67949.0,126.5545,127.156,126.4805,127.156,67949.0
2020-04-13 15:20:00,137.41,137.53,137.17,137.34,73089.0,127.156,127.267,126.9339,127.0912,73089.0
2020-04-13 15:25:00,137.32,137.4,137.13,137.39,78990.0,127.0727,127.1467,126.8969,127.1375,78990.0
2020-04-13 15:30:00,137.41,137.77,137.26,137.72,120471.0,127.156,127.4891,127.0172,127.4429,120471.0
2020-04-13 15:35:00,137.69,137.85,137.56,137.82,132531.0,127.4151,127.5632,127.2948,127.5354,132531.0
2020-04-13 15:40:00,137.78,137.95,137.61,137.95,90116.0,127.4984,127.6557,127.3411,127.6557,90116.0
2020-04-13 15:45:00,137.94,138.16,137.7,138.13,121049.0,127.6464,127.85,127.4244,127.8223,121049.0
2020-04-13 15:50:00,138.1,138.23,137.33,137.69,247870.0,127.7945,127.9148,127.082,127.4151,247870.0
2020-04-13 15:55:00,137.75,137.88,137.46,137.7,126790.0,127.4706,127.5909,127.2023,127.4244,126790.0
2020-04-14 09:30:00,140.59,140.88,140.13,140.88,235279.0,130.0987,130.3671,129.673,130.3671,235279.0
2020-04-14 09:35:00,140.82,141.06,140.71,140.87,138222.0,130.3115,130.5336,130.2097,130.3578,138222.0
2020-04-14 09:40:00,140.87,141.23,140.66,141.23,127694.0,130.3578,130.6909,130.1635,130.6909,127694.0
2020-04-14 09:45:00,141.25,141.39,140.98,141.33,105231.0,130.7094,130.839,130.4596,130.7835,105231.0
2020-04-14 09:50:00,141.4,141.44,141.17,141.21,83282.0,130.8482,130.8853,130.6354,130.6724,83282.0
2020-04-14 09:55:00,141.27,141.54,141.2,141.54,63255.0,130.728,130.9778,130.6632,130.9778,63255.0
2020-04-14 10:00:00,141.55,141.6,141.33,141.41,76129.0,130.9871,131.0333,130.7835,130.8575,76129.0
2020-04-14 10:05:00,141.39,141.47,141.22,141.38,48510.0,130.839,130.913,130.6817,130.8297,48510.0
2020-04-14 10:10:00,141.37,141.61,141.36,141.5,119734.0,130.8205,131.0426,130.8112,130.9408,119734.0
2020-04-14 10:15:00,141.51,141.97,141.48,141.96,70538.0,130.95,131.3757,130.9223,131.3665,70538.0
2020-04-14 10:20:00,141.97,142.03,141.72,141.79,120438.0,131.3757,131.4312,131.1444,131.2091,120438.0
2020-04-14 10:25:00,141.82,141.84,141.44,141.59,78470.0,131.2369,131.2554,130.8853,131.0241,78470.0
2020-04-14 10:30:00,141.58,141.61,141.24,141.24,64179.0,131.0148,131.0426,130.7002,130.7002,64179.0
2020-04-14 10:35:00,141.24,141.39,141.13,141.18,56727.0,130.7002,130.839,130.5984,130.6447,56727.0
2020-04-14 10:40:00,141.19,141.36,141.04,141.36,67077.0,130.6539,130.8112,130.5151,130.8112,67077.0
2020-04-14 10:45:00,141.38,141.55,141.1,141.27,55579.0,130.8297,130.9871,130.5706,130.728,55579.0
2020-04-14 10:50:00,141.32,141.37,140.96,140.97,48708.0,130.7742,130.8205,130.4411,130.4503,48708.0
2020-04-14 10:55:00,140.97,141.03,140.75,140.79,46673.0,130.4503,130.5059,130.2468,130.2838,46673.0
2020-04-14 11:00:00,140.79,141.02,140.47,140.48,73794.0,130.2838,130.4966,129.9876,129.9969,73794.0
2020-04-14 11:05:00,140.53,140.54,140.15,140.32,43905.0,130.0432,130.0524,129.6915,129.8488,43905.0
2020-04-14 11:10:00,140.33,140.47,140.01,140.2,71997.0,129.8581,129.9876,129.562,129.7378,71997.0
2020-04-14 11:15:00,140.21,140.37,140.01,140.01,115626.0,129.7471,129.8951,129.562,129.562,115626.0
2020-04-14 11:20:00,140.01,140.55,139.97,140.55,59920.0,129.562,130.0617,129.525,130.0617,59920.0
2020-04-14 11:25:00,140.58,140.67,140.31,140.37,42528.0,130.0894,130.1727,129.8396,129.8951,42528.0
2020-04-14 11:30:00,140.4,140.74,140.4,140.66,26737.0,129.9229,130.2375,129.9229,130.1635,26737.0
2020-04-14 11:35:00,140.58,140.8,140.56,140.66,18996.0,130.0894,130.293,130.0709,130.1635,18996.0
2020-04-14 11:40:00,140.67,140.81,140.51,140.77,40118.0,130.1727,130.3023,130.0247,130.2653,40118.0
2020-04-14 11:45:00,140.77,140.77,140.55,140.67,42537.0,130.2653,130.2653,130.0617,130.1727,42537.0
2020-04-14 11:50:00,140.72,140.78,140.58,140.7,24787.0,130.219,130.2745,130.0894,130.2005,24787.0
2020-04-14 11:55:00,140.7,140.73,140.43,140.52,52767.0,130.2005,130.2282,129.9506,130.0339,52767.0
2020-04-14 12:00:00,140.57,141.13,140.57,141.12,62577.0,130.0802,130.5984,130.0802,130.5891,62577.0
2020-04-14 12:05:00,141.15,141.29,141.09,141.23,44354.0,130.6169,130.7465,130.5614,130.6909,44354.0
2020-04-14 12:10:00,141.24,141.25,141.06,141.08,22835.0,130.7002,130.7094,130.5336,130.5521,22835.0
2020-04-14 12:15:00,141.08,141.48,141.05,141.43,47768.0,130.5521,130.9223,130.5244,130.876,47768.0
2020-04-14 12:20:00,141.45,141.53,141.38,141.45,44762.0,130.8945,130.9685,130.8297,130.8945,44762.0
2020-04-14 12:25:00,141.42,141.5,141.25,141.33,63073.0,130.8668,130.9408,130.7094,130.7835,63073.0
2020-04-14 12:30:00,141.37,141.45,141.27,141.28,45155.0,130.8205,130.8945,130.728,130.7372,45155.0
2020-04-14 12:35:00,141.29,141.44,141.27,141.27,29756.0,130.7465,130.8853,130.728,130.728,29756.0
2020-04-14 12:40:00,141.34,141.44,141.27,141.28,61305.0,130.7927,130.8853,130.728,130.7372,61305.0
2020-04-14 12:45:00,141.37,141.41,141.2,141.29,61092.0,130.8205,130.8575,130.6632,130.7465,61092.0
2020-04-14 12:50:00,141.33,141.47,141.27,141.45,26816.0,130.7835,130.913,130.728,130.8945,26816.0
2020-04-14 12:55:00,141.47,141.5,141.31,141.32,51780.0,130.913,130.9408,130.765,130.7742,51780.0
2020-04-14 13:00:00,141.33,141.37,141.09,141.15,68974.0,130.7835,130.8205,130.5614,130.6169,68974.0
2020-04-14 13:05:00,141.14,141.24,141.05,141.17,29313.0,130.6077,130.7002,130.5244,130.6354,29313.0
2020-04-14 13:10:00,141.17,141.29,141.15,141.2,28924.0,130.6354,130.7465,130.6169,130.6632,28924.0
2020-04-14 13:15:00,141.19,141.23,141.07,141.07,45685.0,130.6539,130.6909,130.5429,130.5429,45685.0
2020-04-14 13:20:00,141.08,141.35,141.05,141.34,49467.0,130.5521,130.802,130.5244,130.7927,49467.0
2020-04-14 13:25:00,141.31,141.39,141.26,141.29,51780.0,130.765,130.839,130.7187,130.7465,51780.0
2020-04-14 13:30:00,141.34,141.57,141.34,141.53,22959.0,130.7927,131.0056,130.7927,130.9685,22959.0
2020-04-14 13:35:00,141.5,141.53,141.35,141.46,85724.0,130.9408,130.9685,130.802,130.9038,85724.0
2020-04-14 13:40:00,141.46,141.56,141.42,141.46,20937.0,130.9038,130.9963,130.8668,130.9038,20937.0
2020-04-14 13:45:00,141.47,141.72,141.47,141.71,21756.0,130.913,131.1444,130.913,131.1351,21756.0
2020-04-14 13:50:00,141.69,141.89,141.66,141.77,67019.0,131.1166,131.3017,131.0888,131.1906,67019.0
2020-04-14 13:55:00,141.8,141.85,141.72,141.74,57513.0,131.2184,131.2647,131.1444,131.1629,57513.0
2020-04-14 14:00:00,141.79,141.79,141.6,141.69,57064.0,131.2091,131.2091,131.0333,131.1166,57064.0
2020-04-14 14:05:00,141.7,141.7,141.55,141.63,66105.0,131.1259,131.1259,130.9871,131.0611,66105.0
2020-04-14 14:10:00,141.68,141.78,141.65,141.73,25586.0,131.1074,131.1999,131.0796,131.1536,25586.0
2020-04-14 14:15:00,141.74,141.96,141.72,141.96,67209.0,131.1629,131.3665,131.1444,131.3665,67209.0
2020-04-14 14:20:00,141.96,142.02,141.91,141.99,105129.0,131.3665,131.422,131.3202,131.3942,105129.0
2020-04-14 14:25:00,141.98,141.98,141.76,141.78,60516.0,131.385,131.385,131.1814,131.1999,60516.0
2020-04-14 14:30:00,141.84,141.88,141.65,141.72,33656.0,131.2554,131.2924,131.0796,131.1444,33656.0
2020-04-14 14:35:00,141.74,141.84,141.68,141.73,26036.0,131.1629,131.2554,131.1074,131.1536,26036.0
2020-04-14 14:40:00,141.76,141.86,141.67,141.67,64712.0,131.1814,131.2739,131.0981,131.0981,64712.0
2020-04-14 14:45:00,141.67,141.76,141.57,141.64,46590.0,131.0981,131.1814,131.0056,131.0703,46590.0
2020-04-14 14:50:00,141.65,141.85,141.63,141.71,54226.0,131.0796,131.2647,131.0611,131.1351,54226.0
2020-04-14 14:55:00,141.7,141.9,141.7,141.83,36345.0,131.1259,131.3109,131.1259,131.2462,36345.0
2020-04-14 15:00:00,141.83,141.83,141.52,141.55,51800.0,131.2462,131.2462,130.9593,130.9871,51800.0
2020-04-14 15:05:00,141.5,141.54,141.35,141.46,56736.0,130.9408,130.9778,130.802,130.9038,56736.0
2020-04-14 15:10:00,141.47,141.52,141.3,141.48,66079.0,130.913,130.9593,130.7557,130.9223,66079.0
2020-04-14 15:15:00,141.46,141.5,141.15,141.42,60309.0,130.9038,130.9408,130.6169,130.8668,60309.0
2020-04-14 15:20:00,141.39,141.4,141.2,141.36,57971.0,130.839,130.8482,130.6632,130.8112,57971.0
2020-04-14 15:25:00,141.34,141.69,141.34,141.67,41681.0,130.7927,131.1166,130.7927,131.0981,41681.0
2020-04-14 15:30:00,141.66,141.8,141.57,141.65,103712.0,131.0888,131.2184,131.0056,131.0796,103712.0
2020-04-14 15:35:00,141.64,141.83,141.64,141.81,52817.0,131.0703,131.2462,131.0703,131.2277,52817.0
2020-04-14 15:40:00,141.83,141.97,141.75,141.77,138870.0,131.2462,131.3757,131.1721,131.1906,138870.0
2020-04-14 15:45:00,141.76,142.06,141.73,142.01,85501.0,131.1814,131.459,131.1536,131.4127,85501.0
2020-04-14 15:50:00,142.05,142.21,141.7,141.86,164691.0,131.4497,131.5978,131.1259,131.2739,164691.0
2020-04-14 15:55:00,141.84,141.9,141.64,141.87,104393.0,131.2554,131.3109,131.0703,131.2832,104393.0
2020-04-15 09:30:00,138.74,138.79,138.3,138.55,206009.0,128.3867,128.433,127.9796,128.2109,206009.0
2020-04-15 09:35:00,138.49,138.97,138.41,138.88,69523.0,128.1554,128.5996,128.0814,128.5163,69523.0
2020-04-15 09:40:00,138.88,138.89,138.07,138.11,66614.0,128.5163,128.5256,127.7667,127.8038,66614.0
2020-04-15 09:45:00,138.16,138.4,137.88,138.25,68819.0,127.85,128.0721,127.5909,127.9333,68819.0
2020-04-15 09:50:00,138.25,138.38,137.99,138.09,50339.0,127.9333,128.0536,127.6927,127.7853,50339.0
2020-04-15 09:55:00,138.07,138.49,137.91,138.43,39743.0,127.7667,128.1554,127.6187,128.0999,39743.0
2020-04-15 10:00:00,138.4,138.4,138.01,138.01,89541.0,128.0721,128.0721,127.7112,127.7112,89541.0
2020-04-15 10:05:00,138.02,138.31,137.98,138.27,47743.0,127.7205,127.9888,127.6835,127.9518,47743.0
2020-04-15 10:10:00,138.23,138.52,138.07,138.11,59677.0,127.9148,128.1832,127.7667,127.8038,59677.0
2020-04-15 10:15:00,138.12,138.22,137.56,137.59,55284.0,127.813,127.9056,127.2948,127.3226,55284.0
2020-04-15 10:20:00,137.58,137.86,137.57,137.83,72651.0,127.3133,127.5724,127.3041,127.5447,72651.0
2020-04-15 10:25:00,137.77,137.84,137.58,137.74,68223.0,127.4891,127.5539,127.3133,127.4614,68223.0
2020-04-15 10:30:00,137.64,137.97,137.63,137.69,96135.0,127.3688,127.6742,127.3596,127.4151,96135.0
2020-04-15 10:35:00,137.64,137.93,137.43,137.57,95127.0,127.3688,127.6372,127.1745,127.3041,95127.0
2020-04-15 10:40:00,137.6,138.03,137.56,137.85,107572.0,127.3318,127.7297,127.2948,127.5632,107572.0
2020-04-15 10:45:00,137.88,138.12,137.88,138.11,52811.0,127.5909,127.813,127.5909,127.8038,52811.0
2020-04-15 10:50:00,138.03,138.17,137.92,138.05,56363.0,127.7297,127.8593,127.6279,127.7482,56363.0
2020-04-15 10:55:00,138.12,138.28,137.97,138.1,24185.0,127.813,127.9611,127.6742,127.7945,24185.0
2020-04-15 11:00:00,138.12,138.21,137.82,137.93,46933.0,127.813,127.8963,127.5354,127.6372,46933.0
2020-04-15 11:05:00,137.94,137.94,137.7,137.84,29723.0,127.6464,127.6464,127.4244,127.5539,29723.0
2020-04-15 11:10:00,137.93,138.09,137.86,137.98,50656.0,127.6372,127.7853,127.5724,127.6835,50656.0
2020-04-15 11:15:00,137.99,138.01,137.65,137.71,30712.0,127.6927,127.7112,127.3781,127.4336,30712.0
2020-04-15 11:20:00,137.7,137.82,137.55,137.6,25026.0,127.4244,127.5354,127.2856,127.3318,25026.0
2020-04-15 11:25:00,137.6,138.0,137.52,137.96,50021.0,127.3318,127.702,127.2578,127.665,50021.0
2020-04-15 11:30:00,137.96,138.37,137.96,138.23,46550.0,127.665,128.0444,127.665,127.9148,46550.0
2020-04-15 11:35:00,138.22,138.25,137.83,137.86,27960.0,127.9056,127.9333,127.5447,127.5724,27960.0
2020-04-15 11:40:00,137.89,137.92,137.6,137.68,144708.0,127.6002,127.6279,127.3318,127.4058,144708.0
2020-04-15 11:45:00,137.6,137.85,137.59,137.63,41428.0,127.3318,127.5632,127.3226,127.3596,41428.0
2020-04-15 11:50:00,137.69,137.88,137.69,137.79,30841.0,127.4151,127.5909,127.4151,127.5076,30841.0
2020-04-15 11:55:00,137.81,137.95,137.74,137.78,23797.0,127.5261,127.6557,127.4614,127.4984,23797.0
2020-04-15 12:00:00,137.81,138.03,137.7,138.02,33210.0,127.5261,127.7297,127.4244,127.7205,33210.0
2020-04-15 12:05:00,138.03,138.03,137.66,137.67,37676.0,127.7297,127.7297,127.3873,127.3966,37676.0
2020-04-15 12:10:00,137.73,137.78,137.57,137.78,43191.0,127.4521,127.4984,127.3041,127.4984,43191.0
2020-04-15 12:15:00,137.77,137.81,137.62,137.66,21123.0,127.4891,127.5261,127.3503,127.3873,21123.0
2020-04-15 12:20:00,137.66,137.98,137.66,137.91,31602.0,127.3873,127.6835,127.3873,127.6187,31602.0
2020-04-15 12:25:00,137.95,138.16,137.84,138.12,22764.0,127.6557,127.85,127.5539,127.813,22764.0
2020-04-15 12:30:00,138.11,138.3,138.03,138.22,44367.0,127.8038,127.9796,127.7297,127.9056,44367.0
2020-04-15 12:35:00,138.2,138.29,138.14,138.19,23038.0,127.887,127.9703,127.8315,127.8778,23038.0
2020-04-15 12:40:00,138.19,138.48,138.11,138.44,31823.0,127.8778,128.1462,127.8038,128.1091,31823.0
2020-04-15 12:45:00,138.44,138.45,138.24,138.39,34339.0,128.1091,128.1184,127.9241,128.0629,34339.0
2020-04-15 12:50:00,138.41,138.61,138.4,138.52,27464.0,128.0814,128.2664,128.0721,128.1832,27464.0
2020-04-15 12:55:00,138.51,138.51,138.35,138.38,35857.0,128.1739,128.1739,128.0259,128.0536,35857.0
2020-04-15 13:00:00,138.37,138.51,138.31,138.44,29835.0,128.0444,128.1739,127.9888,128.1091,29835.0
2020-04-15 13:05:00,138.46,138.62,138.37,138.57,55539.0,128.1276,128.2757,128.0444,128.2294,55539.0
2020-04-15 13:10:00,138.57,138.86,138.57,138.86,37104.0,128.2294,128.4978,128.2294,128.4978,37104.0
2020-04-15 13:15:00,138.87,139.09,138.76,139.03,37262.0,128.507,128.7106,128.4053,128.6551,37262.0
2020-04-15 13:20:00,139.01,139.01,138.75,138.84,35475.0,128.6366,128.6366,128.396,128.4793,35475.0
2020-04-15 13:25:00,138.84,138.87,138.54,138.6,24823.0,128.4793,128.507,128.2017,128.2572,24823.0
2020-04-15 13:30:00,138.6,138.6,138.41,138.45,18192.0,128.2572,128.2572,128.0814,128.1184,18192.0
2020-04-15 13:35:00,138.42,138.55,138.29,138.29,33924.0,128.0906,128.2109,127.9703,127.9703,33924.0
2020-04-15 13:40:00,138.28,138.42,138.24,138.34,40309.0,127.9611,128.0906,127.9241,128.0166,40309.0
2020-04-15 13:45:00,138.35,138.56,138.24,138.46,57008.0,128.0259,128.2202,127.9241,128.1276,57008.0
2020-04-15 13:50:00,138.47,138.56,138.32,138.34,43086.0,128.1369,128.2202,127.9981,128.0166,43086.0
2020-04-15 13:55:00,138.33,138.43,138.24,138.31,59978.0,128.0073,128.0999,127.9241,127.9888,59978.0
2020-04-15 14:00:00,138.32,138.78,138.32,138.65,31572.0,127.9981,128.4238,127.9981,128.3035,31572.0
2020-04-15 14:05:00,138.68,138.77,138.6,138.6,25957.0,128.3312,128.4145,128.2572,128.2572,25957.0
2020-04-15 14:10:00,138.63,138.9,138.57,138.86,28061.0,128.285,128.5348,128.2294,128.4978,28061.0
2020-04-15 14:15:00,138.85,139.0,138.72,138.93,53730.0,128.4885,128.6273,128.3682,128.5626,53730.0
2020-04-15 14:20:00,138.93,139.16,138.92,139.0,30656.0,128.5626,128.7754,128.5533,128.6273,30656.0
2020-04-15 14:25:00,139.01,139.11,138.8,139.11,45089.0,128.6366,128.7291,128.4423,128.7291,45089.0
2020-04-15 14:30:00,139.11,139.2,138.96,139.17,33196.0,128.7291,128.8124,128.5903,128.7847,33196.0
2020-04-15 14:35:00,139.13,139.37,139.09,139.34,80435.0,128.7476,128.9697,128.7106,128.942,80435.0
2020-04-15 14:40:00,139.3,139.35,139.16,139.25,52625.0,128.905,128.9512,128.7754,128.8587,52625.0
2020-04-15 14:45:00,139.26,139.32,139.13,139.2,54886.0,128.8679,128.9235,128.7476,128.8124,54886.0
2020-04-15 14:50:00,139.19,139.19,138.97,139.03,53423.0,128.8032,128.8032,128.5996,128.6551,53423.0
2020-04-15 14:55:00,139.08,139.41,139.07,139.38,46845.0,128.7014,129.0068,128.6921,128.979,46845.0
2020-04-15 15:00:00,139.36,139.49,139.15,139.18,49950.0,128.9605,129.0808,128.7662,128.7939,49950.0
2020-04-15 15:05:00,139.17,139.19,138.84,138.9,49221.0,128.7847,128.8032,128.4793,128.5348,49221.0
2020-04-15 15:10:00,138.88,138.91,138.75,138.81,63688.0,128.5163,128.5441,128.396,128.4515,63688.0
2020-04-15 15:15:00,138.81,139.09,138.75,139.03,146086.0,128.4515,128.7106,128.396,128.6551,146086.0
2020-04-15 15:20:00,139.04,139.13,138.83,138.91,51190.0,128.6644,128.7476,128.47,128.5441,51190.0
2020-04-15 15:25:00,138.91,138.91,138.53,138.71,122415.0,128.5441,128.5441,128.1924,128.359,122415.0
2020-04-15 15:30:00,138.65,138.77,138.45,138.57,87393.0,128.3035,128.4145,128.1184,128.2294,87393.0
2020-04-15 15:35:00,138.6,138.79,138.49,138.67,81957.0,128.2572,128.433,128.1554,128.322,81957.0
2020-04-15 15:40:00,138.68,138.79,138.36,138.64,150915.0,128.3312,128.433,128.0351,128.2942,150915.0
2020-04-15 15:45:00,138.61,138.85,138.61,138.69,113774.0,128.2664,128.4885,128.2664,128.3405,113774.0
2020-04-15 15:50:00,138.68,138.69,138.26,138.28,203644.0,128.3312,128.3405,127.9426,127.9611,203644.0
2020-04-15 15:55:00,138.27,138.62,138.27,138.56,137326.0,127.9518,128.2757,127.9518,128.2202,137326.0
2020-04-16 09:30:00,139.32,139.47,139.0,139.0,138907.0,128.9235,129.0623,128.6273,128.6273,138907.0
2020-04-16 09:35:00,139.0,139.07,138.45,138.8,177469.0,128.6273,128.6921,128.1184,128.4423,177469.0
2020-04-16 09:40:00,138.81,139.15,138.71,138.92,90001.0,128.4515,128.7662,128.359,128.5533,90001.0
2020-04-16 09:45:00,139.03,139.12,138.54,138.68,72619.0,128.6551,128.7384,128.2017,128.3312,72619.0
2020-04-16 09:50:00,138.63,138.73,138.36,138.48,80238.0,128.285,128.3775,128.0351,128.1462,80238.0
2020-04-16 09:55:00,138.48,138.6,137.97,138.01,87466.0,128.1462,128.2572,127.6742,127.7112,87466.0
2020-04-16 10:00:00,137.98,138.19,137.74,137.75,56132.0,127.6835,127.8778,127.4614,127.4706,56132.0
2020-04-16 10:05:00,137.77,138.05,137.73,137.77,58986.0,127.4891,127.7482,127.4521,127.4891,58986.0
2020-04-16 10:10:00,137.74,137.74,137.45,137.57,108051.0,127.4614,127.4614,127.193,127.3041,108051.0
2020-04-16 10:15:00,137.65,137.86,137.57,137.78,112247.0,127.3781,127.5724,127.3041,127.4984,112247.0
2020-04-16 10:20:00,137.77,138.11,137.7,138.09,116669.0,127.4891,127.8038,127.4244,127.7853,116669.0
2020-04-16 10:25:00,138.09,138.39,138.0,138.36,105498.0,127.7853,128.0629,127.702,128.0351,105498.0
2020-04-16 10:30:00,138.35,138.47,138.11,138.29,61756.0,128.0259,128.1369,127.8038,127.9703,61756.0
2020-04-16 10:35:00,138.29,138.43,138.04,138.05,119634.0,127.9703,128.0999,127.739,127.7482,119634.0
2020-04-16 10:40:00,138.05,138.67,137.97,138.62,47998.0,127.7482,128.322,127.6742,128.2757,47998.0
2020-04-16 10:45:00,138.57,138.77,138.44,138.68,106500.0,128.2294,128.4145,128.1091,128.3312,106500.0
2020-04-16 10:50:00,138.67,138.67,138.39,138.49,51098.0,128.322,128.322,128.0629,128.1554,51098.0
2020-04-16 10:55:00,138.54,138.96,138.5,138.93,40894.0,128.2017,128.5903,128.1647,128.5626,40894.0
2020-04-16 11:00:00,138.93,139.0,138.76,138.96,18573.0,128.5626,128.6273,128.4053,128.5903,18573.0
2020-04-16 11:05:00,138.9,139.36,138.89,139.2,59677.0,128.5348,128.9605,128.5256,128.8124,59677.0
2020-04-16 11:10:00,139.19,139.3,139.03,139.03,31135.0,128.8032,128.905,128.6551,128.6551,31135.0
2020-04-16 11:15:00,139.07,139.23,138.97,139.22,79837.0,128.6921,128.8402,128.5996,128.8309,79837.0
2020-04-16 11:20:00,139.23,139.32,139.1,139.18,35623.0,128.8402,128.9235,128.7199,128.7939,35623.0
2020-04-16 11:25:00,139.12,139.37,139.07,139.12,38518.0,128.7384,128.9697,128.6921,128.7384,38518.0
2020-04-16 11:30:00,139.04,139.09,138.74,138.76,42651.0,128.6644,128.7106,128.3867,128.4053,42651.0
2020-04-16 11:35:00,138.78,139.0,138.7,139.0,22032.0,128.4238,128.6273,128.3497,128.6273,22032.0
2020-04-16 11:40:00,138.99,139.19,138.96,139.03,39754.0,128.6181,128.8032,128.5903,128.6551,39754.0
2020-04-16 11:45:00,139.05,139.12,138.86,138.92,30810.0,128.6736,128.7384,128.4978,128.5533,30810.0
2020-04-16 11:50:00,138.96,139.55,138.9,139.53,44121.0,128.5903,129.1363,128.5348,129.1178,44121.0
2020-04-16 11:55:00,139.52,139.54,139.37,139.42,39190.0,129.1085,129.127,128.9697,129.016,39190.0
2020-04-16 12:00:00,139.43,139.53,139.0,139.04,95985.0,129.0253,129.1178,128.6273,128.6644,95985.0
2020-04-16 12:05:00,139.04,139.06,138.69,138.76,39566.0,128.6644,128.6829,128.3405,128.4053,39566.0
2020-04-16 12:10:00,138.73,138.8,138.59,138.6,21108.0,128.3775,128.4423,128.2479,128.2572,21108.0
2020-04-16 12:15:00,138.58,138.65,138.08,138.17,39969.0,128.2387,128.3035,127.776,127.8593,39969.0
2020-04-16 12:20:00,138.16,138.16,137.91,137.97,47756.0,127.85,127.85,127.6187,127.6742,47756.0
2020-04-16 12:25:00,138.0,138.21,137.9,138.16,59584.0,127.702,127.8963,127.6094,127.85,59584.0
2020-04-16 12:30:00,138.09,138.09,137.43,137.58,98747.0,127.7853,127.7853,127.1745,127.3133,98747.0
2020-04-16 12:35:00,137.61,137.74,137.46,137.7,31198.0,127.3411,127.4614,127.2023,127.4244,31198.0
2020-04-16 12:40:00,137.69,137.98,137.61,137.96,52727.0,127.4151,127.6835,127.3411,127.665,52727.0
2020-04-16 12:45:00,137.98,138.02,137.82,137.97,47809.0,127.6835,127.7205,127.5354,127.6742,47809.0
2020-04-16 12:50:00,137.96,138.04,137.9,137.99,28344.0,127.665,127.739,127.6094,127.6927,28344.0
2020-04-16 12:55:00,137.92,138.2,137.78,138.08,37749.0,127.6279,127.887,127.4984,127.776,37749.0
2020-04-16 13:00:00,138.12,138.27,138.05,138.07,32088.0,127.813,127.9518,127.7482,127.7667,32088.0
2020-04-16 13:05:00,138.05,138.22,138.0,138.0,46183.0,127.7482,127.9056,127.702,127.702,46183.0
2020-04-16 13:10:00,138.05,138.21,137.99,138.2,21242.0,127.7482,127.8963,127.6927,127.887,21242.0
2020-04-16 13:15:00,138.16,138.31,138.01,138.24,81994.0,127.85,127.9888,127.7112,127.9241,81994.0
2020-04-16 13:20:00,138.22,138.35,138.09,138.24,47755.0,127.9056,128.0259,127.7853,127.9241,47755.0
2020-04-16 13:25:00,138.23,138.4,138.16,138.38,27196.0,127.9148,128.0721,127.85,128.0536,27196.0
2020-04-16 13:30:00,138.37,138.52,138.31,138.47,24926.0,128.0444,128.1832,127.9888,128.1369,24926.0
2020-04-16 13:35:00,138.47,138.6,138.37,138.38,26815.0,128.1369,128.2572,128.0444,128.0536,26815.0
2020-04-16 13:40:00,138.37,138.57,138.33,138.55,60692.0,128.0444,128.2294,128.0073,128.2109,60692.0
2020-04-16 13:45:00,138.55,138.55,138.37,138.38,19260.0,128.2109,128.2109,128.0444,128.0536,19260.0
2020-04-16 13:50:00,138.36,138.47,138.1,138.12,41665.0,128.0351,128.1369,127.7945,127.813,41665.0
2020-04-16 13:55:00,138.14,138.25,138.04,138.22,38209.0,127.8315,127.9333,127.739,127.9056,38209.0
2020-04-16 14:00:00,138.18,138.24,137.91,138.21,40182.0,127.8685,127.9241,127.6187,127.8963,40182.0
2020-04-16 14:05:00,138.21,138.58,138.08,138.56,30489.0,127.8963,128.2387,127.776,128.2202,30489.0
2020-04-16 14:10:00,138.56,138.68,138.47,138.67,22446.0,128.2202,128.3312,128.1369,128.322,22446.0
2020-04-16 14:15:00,138.71,138.84,138.59,138.59,43043.0,128.359,128.4793,128.2479,128.2479,43043.0
2020-04-16 14:20:00,138.6,138.66,138.41,138.51,46486.0,128.2572,128.3127,128.0814,128.1739,46486.0
2020-04-16 14:25:00,138.42,138.66,138.38,138.53,49333.0,128.0906,128.3127,128.0536,128.1924,49333.0
2020-04-16 14:30:00,138.5,138.71,138.48,138.65,44109.0,128.1647,128.359,128.1462,128.3035,44109.0
2020-04-16 14:35:00,138.64,139.03,138.61,138.9,46273.0,128.2942,128.6551,128.2664,128.5348,46273.0
2020-04-16 14:40:00,138.87,138.92,138.62,138.79,44566.0,128.507,128.5533,128.2757,128.433,44566.0
2020-04-16 14:45:00,138.8,138.85,138.58,138.61,35297.0,128.4423,128.4885,128.2387,128.2664,35297.0
2020-04-16 14:50:00,138.6,138.66,138.36,138.63,50004.0,128.2572,128.3127,128.0351,128.285,50004.0
2020-04-16 14:55:00,138.62,138.77,138.57,138.67,40471.0,128.2757,128.4145,128.2294,128.322,40471.0
2020-04-16 15:00:00,138.75,138.76,138.43,138.53,24000.0,128.396,128.4053,128.0999,128.1924,24000.0
2020-04-16 15:05:00,138.49,138.61,138.34,138.4,104318.0,128.1554,128.2664,128.0166,128.0721,104318.0
2020-04-16 15:10:00,138.39,138.53,138.32,138.48,85665.0,128.0629,128.1924,127.9981,128.1462,85665.0
2020-04-16 15:15:00,138.5,138.66,138.3,138.4,33024.0,128.1647,128.3127,127.9796,128.0721,33024.0
2020-04-16 15:20:00,138.42,138.73,138.35,138.72,49911.0,128.0906,128.3775,128.0259,128.3682,49911.0
2020-04-16 15:25:00,138.72,138.94,138.53,138.92,67513.0,128.3682,128.5718,128.1924,128.5533,67513.0
2020-04-16 15:30:00,138.93,139.18,138.85,139.1,103371.0,128.5626,128.7939,128.4885,128.7199,103371.0
2020-04-16 15:35:00,139.13,139.23,139.0,139.12,49100.0,128.7476,128.8402,128.6273,128.7384,49100.0
2020-04-16 15:40:00,139.14,139.18,138.96,138.98,50895.0,128.7569,128.7939,128.5903,128.6088,50895.0
2020-04-16 15:45:00,139.01,139.12,138.94,138.96,219950.0,128.6366,128.7384,128.5718,128.5903,219950.0
2020-04-16 15:50:00,138.98,139.52,138.98,139.45,119219.0,128.6088,129.1085,128.6088,129.0438,119219.0
2020-04-16 15:55:00,139.43,139.43,139.12,139.12,108550.0,129.0253,129.0253,128.7384,128.7384,108550.0
2020-04-17 09:30:00,142.71,142.8,141.9,142.22,524761.0,132.0605,132.1438,131.3109,131.6071,524761.0
2020-04-17 09:35:00,142.2,142.48,142.04,142.36,82905.0,131.5886,131.8477,131.4405,131.7366,82905.0
2020-04-17 09:40:00,142.4,142.4,141.89,142.23,101818.0,131.7736,131.7736,131.3017,131.6163,101818.0
2020-04-17 09:45:00,142.19,142.44,142.19,142.31,100382.0,131.5793,131.8106,131.5793,131.6903,100382.0
2020-04-17 09:50:00,142.31,142.41,142.13,142.2,76575.0,131.6903,131.7829,131.5238,131.5886,76575.0
2020-04-17 09:55:00,142.19,142.7,142.19,142.62,61260.0,131.5793,132.0512,131.5793,131.9772,61260.0
2020-04-17 10:00:00,142.63,142.73,142.31,142.43,94409.0,131.9865,132.079,131.6903,131.8014,94409.0
2020-04-17 10:05:00,142.5,142.64,142.41,142.49,52984.0,131.8662,131.9957,131.7829,131.8569,52984.0
2020-04-17 10:10:00,142.51,142.64,141.86,141.94,263695.0,131.8754,131.9957,131.2739,131.348,263695.0
2020-04-17 10:15:00,141.95,142.02,141.53,141.64,105601.0,131.3572,131.422,130.9685,131.0703,105601.0
2020-04-17 10:20:00,141.59,141.78,141.49,141.7,189394.0,131.0241,131.1999,130.9315,131.1259,189394.0
2020-04-17 10:25:00,141.69,141.93,141.63,141.76,51520.0,131.1166,131.3387,131.0611,131.1814,51520.0
2020-04-17 10:30:00,141.71,141.82,141.44,141.5,32556.0,131.1351,131.2369,130.8853,130.9408,32556.0
2020-04-17 10:35:00,141.46,141.57,141.31,141.51,177721.0,130.9038,131.0056,130.765,130.95,177721.0
2020-04-17 10:40:00,141.5,141.73,141.45,141.53,38053.0,130.9408,131.1536,130.8945,130.9685,38053.0
2020-04-17 10:45:00,141.5,141.53,141.15,141.19,38985.0,130.9408,130.9685,130.6169,130.6539,38985.0
2020-04-17 10:50:00,141.21,141.57,141.18,141.57,41143.0,130.6724,131.0056,130.6447,131.0056,41143.0
2020-04-17 10:55:00,141.51,141.7,141.49,141.52,37545.0,130.95,131.1259,130.9315,130.9593,37545.0
2020-04-17 11:00:00,141.48,141.82,141.42,141.68,48625.0,130.9223,131.2369,130.8668,131.1074,48625.0
2020-04-17 11:05:00,141.66,141.85,141.57,141.73,35984.0,131.0888,131.2647,131.0056,131.1536,35984.0
2020-04-17 11:10:00,141.71,141.78,141.44,141.57,45986.0,131.1351,131.1999,130.8853,131.0056,45986.0
2020-04-17 11:15:00,141.57,141.66,141.31,141.47,44182.0,131.0056,131.0888,130.765,130.913,44182.0
2020-04-17 11:20:00,141.52,141.54,141.24,141.41,39100.0,130.9593,130.9778,130.7002,130.8575,39100.0
2020-04-17 11:25:00,141.4,141.45,141.08,141.22,52316.0,130.8482,130.8945,130.5521,130.6817,52316.0
2020-04-17 11:30:00,141.22,141.55,141.11,141.55,29559.0,130.6817,130.9871,130.5799,130.9871,29559.0
2020-04-17 11:35:00,141.55,141.71,141.52,141.66,48927.0,130.9871,131.1351,130.9593,131.0888,48927.0
2020-04-17 11:40:00,141.69,141.79,141.54,141.64,48761.0,131.1166,131.2091,130.9778,131.0703,48761.0
2020-04-17 11:45:00,141.68,141.78,141.63,141.76,41983.0,131.1074,131.1999,131.0611,131.1814,41983.0
2020-04-17 11:50:00,141.74,141.8,141.55,141.72,33781.0,131.1629,131.2184,130.9871,131.1444,33781.0
2020-04-17 11:55:00,141.7,141.79,141.53,141.67,36041.0,131.1259,131.2091,130.9685,131.0981,36041.0
2020-04-17 12:00:00,141.67,141.67,141.45,141.54,35273.0,131.0981,131.0981,130.8945,130.9778,35273.0
2020-04-17 12:05:00,141.55,141.71,141.45,141.48,20640.0,130.9871,131.1351,130.8945,130.9223,20640.0
2020-04-17 12:10:00,141.46,141.69,141.4,141.64,36250.0,130.9038,131.1166,130.8482,131.0703,36250.0
2020-04-17 12:15:00,141.62,141.88,141.57,141.85,69888.0,131.0518,131.2924,131.0056,131.2647,69888.0
2020-04-17 12:20:00,141.86,141.87,141.63,141.65,24917.0,131.2739,131.2832,131.0611,131.0796,24917.0
2020-04-17 12:25:00,141.65,141.69,141.51,141.58,36615.0,131.0796,131.1166,130.95,131.0148,36615.0
2020-04-17 12:30:00,141.6,141.76,141.56,141.75,41512.0,131.0333,131.1814,130.9963,131.1721,41512.0
2020-04-17 12:35:00,141.74,142.01,141.73,141.95,52849.0,131.1629,131.4127,131.1536,131.3572,52849.0
2020-04-17 12:40:00,141.93,142.06,141.91,142.01,28839.0,131.3387,131.459,131.3202,131.4127,28839.0
2020-04-17 12:45:00,142.02,142.21,141.94,142.19,75301.0,131.422,131.5978,131.348,131.5793,75301.0
2020-04-17 12:50:00,142.21,142.25,142.12,142.24,56727.0,131.5978,131.6348,131.5145,131.6256,56727.0
2020-04-17 12:55:00,142.23,142.24,142.07,142.09,59598.0,131.6163,131.6256,131.4683,131.4868,59598.0
2020-04-17 13:00:00,142.07,142.23,141.98,142.07,50262.0,131.4683,131.6163,131.385,131.4683,50262.0
2020-04-17 13:05:00,142.1,142.21,142.04,142.21,38317.0,131.496,131.5978,131.4405,131.5978,38317.0
2020-04-17 13:10:00,142.22,142.22,142.03,142.08,47064.0,131.6071,131.6071,131.4312,131.4775,47064.0
2020-04-17 13:15:00,142.08,142.31,142.02,142.27,44751.0,131.4775,131.6903,131.422,131.6533,44751.0
2020-04-17 13:20:00,142.25,142.27,141.93,142.0,38606.0,131.6348,131.6533,131.3387,131.4035,38606.0
2020-04-17 13:25:00,141.99,142.11,141.93,141.93,25493.0,131.3942,131.5053,131.3387,131.3387,25493.0
2020-04-17 13:30:00,141.94,142.06,141.91,141.91,28501.0,131.348,131.459,131.3202,131.3202,28501.0
2020-04-17 13:35:00,141.93,142.17,141.91,142.15,50575.0,131.3387,131.5608,131.3202,131.5423,50575.0
2020-04-17 13:40:00,142.11,142.19,142.06,142.1,21670.0,131.5053,131.5793,131.459,131.496,21670.0
2020-04-17 13:45:00,142.07,142.07,141.78,141.8,54286.0,131.4683,131.4683,131.1999,131.2184,54286.0
2020-04-17 13:50:00,141.8,141.94,141.78,141.88,23705.0,131.2184,131.348,131.1999,131.2924,23705.0
2020-04-17 13:55:00,141.88,141.99,141.82,141.94,31066.0,131.2924,131.3942,131.2369,131.348,31066.0
2020-04-17 14:00:00,141.9,141.91,141.7,141.73,153906.0,131.3109,131.3202,131.1259,131.1536,153906.0
2020-04-17 14:05:00,141.75,141.79,141.66,141.77,37350.0,131.1721,131.2091,131.0888,131.1906,37350.0
2020-04-17 14:10:00,141.71,141.8,141.58,141.63,29548.0,131.1351,131.2184,131.0148,131.0611,29548.0
2020-04-17 14:15:00,141.63,141.77,141.61,141.76,86292.0,131.0611,131.1906,131.0426,131.1814,86292.0
2020-04-17 14:20:00,141.72,141.87,141.72,141.77,37260.0,131.1444,131.2832,131.1444,131.1906,37260.0
2020-04-17 14:25:00,141.75,141.85,141.63,141.67,69688.0,131.1721,131.2647,131.0611,131.0981,69688.0
2020-04-17 14:30:00,141.63,141.63,141.42,141.49,56677.0,131.0611,131.0611,130.8668,130.9315,56677.0
2020-04-17 14:35:00,141.47,141.48,141.25,141.4,73117.0,130.913,130.9223,130.7094,130.8482,73117.0
2020-04-17 14:40:00,141.38,141.53,141.24,141.5,63328.0,130.8297,130.9685,130.7002,130.9408,63328.0
2020-04-17 14:45:00,141.49,141.62,141.45,141.59,39206.0,130.9315,131.0518,130.8945,131.0241,39206.0
2020-04-17 14:50:00,141.6,141.62,141.42,141.43,57131.0,131.0333,131.0518,130.8668,130.876,57131.0
2020-04-17 14:55:00,141.47,141.73,141.43,141.71,33539.0,130.913,131.1536,130.876,131.1351,33539.0
2020-04-17 15:00:00,141.71,141.84,141.65,141.78,67857.0,131.1351,131.2554,131.0796,131.1999,67857.0
2020-04-17 15:05:00,141.8,141.89,141.76,141.83,42882.0,131.2184,131.3017,131.1814,131.2462,42882.0
2020-04-17 15:10:00,141.88,141.94,141.78,141.88,129564.0,131.2924,131.348,131.1999,131.2924,129564.0
2020-04-17 15:15:00,141.88,142.13,141.88,142.12,55942.0,131.2924,131.5238,131.2924,131.5145,55942.0
2020-04-17 15:20:00,142.12,142.13,141.97,141.99,67789.0,131.5145,131.5238,131.3757,131.3942,67789.0
2020-04-17 15:25:00,142.01,142.22,142.01,142.19,107124.0,131.4127,131.6071,131.4127,131.5793,107124.0
2020-04-17 15:30:00,142.21,142.51,142.19,142.42,107234.0,131.5978,131.8754,131.5793,131.7921,107234.0
2020-04-17 15:35:00,142.43,142.63,142.4,142.61,141729.0,131.8014,131.9865,131.7736,131.968,141729.0
2020-04-17 15:40:00,142.62,142.8,142.53,142.68,151660.0,131.9772,132.1438,131.8939,132.0327,151660.0
2020-04-17 15:45:00,142.67,142.94,142.62,142.87,88627.0,132.0235,132.2733,131.9772,132.2086,88627.0
2020-04-17 15:50:00,142.89,143.48,142.88,143.29,205382.0,132.2271,132.773,132.2178,132.5972,205382.0
2020-04-17 15:55:00,143.31,143.35,142.91,143.13,248284.0,132.6157,132.6527,132.2456,132.4492,248284.0
2020-04-20 09:30:00,141.0,141.3,140.61,140.92,320798.0,130.4781,130.7557,130.1172,130.4041,320798.0
2020-04-20 09:35:00,140.85,141.47,140.7,141.25,104718.0,130.3393,130.913,130.2005,130.7094,104718.0
2020-04-20 09:40:00,141.27,141.4,141.13,141.19,54485.0,130.728,130.8482,130.5984,130.6539,54485.0
2020-04-20 09:45:00,141.28,141.85,141.22,141.65,66702.0,130.7372,131.2647,130.6817,131.0796,66702.0
2020-04-20 09:50:00,141.64,141.74,141.44,141.52,42454.0,131.0703,131.1629,130.8853,130.9593,42454.0
2020-04-20 09:55:00,141.49,141.67,141.41,141.42,36382.0,130.9315,131.0981,130.8575,130.8668,36382.0
2020-04-20 10:00:00,141.45,141.59,141.26,141.54,85797.0,130.8945,131.0241,130.7187,130.9778,85797.0
2020-04-20 10:05:00,141.51,141.68,141.35,141.6,40808.0,130.95,131.1074,130.802,131.0333,40808.0
2020-04-20 10:10:00,141.57,141.87,141.57,141.78,77437.0,131.0056,131.2832,131.0056,131.1999,77437.0
2020-04-20 10:15:00,141.76,141.78,141.63,141.77,99654.0,131.1814,131.1999,131.0611,131.1906,99654.0
2020-04-20 10:20:00,141.79,141.82,141.55,141.69,58418.0,131.2091,131.2369,130.9871,131.1166,58418.0
2020-04-20 10:25:00,141.68,141.82,141.64,141.68,44605.0,131.1074,131.2369,131.0703,131.1074,44605.0
2020-04-20 10:30:00,141.66,141.92,141.62,141.74,58802.0,131.0888,131.3294,131.0518,131.1629,58802.0
2020-04-20 10:35:00,141.76,141.83,141.67,141.68,65908.0,131.1814,131.2462,131.0981,131.1074,65908.0
2020-04-20 10:40:00,141.68,142.06,141.64,142.02,41324.0,131.1074,131.459,131.0703,131.422,41324.0
2020-04-20 10:45:00,142.01,142.47,142.0,142.33,48391.0,131.4127,131.8384,131.4035,131.7089,48391.0
2020-04-20 10:50:00,142.34,142.53,142.31,142.46,48647.0,131.7181,131.8939,131.6903,131.8291,48647.0
2020-04-20 10:55:00,142.45,142.71,142.44,142.49,36638.0,131.8199,132.0605,131.8106,131.8569,36638.0
2020-04-20 11:00:00,142.47,142.64,142.45,142.55,56186.0,131.8384,131.9957,131.8199,131.9124,56186.0
2020-04-20 11:05:00,142.54,142.75,142.5,142.57,51964.0,131.9032,132.0975,131.8662,131.9309,51964.0
2020-04-20 11:10:00,142.55,142.67,142.29,142.3,55432.0,131.9124,132.0235,131.6718,131.6811,55432.0
2020-04-20 11:15:00,142.31,142.45,142.24,142.37,37405.0,131.6903,131.8199,131.6256,131.7459,37405.0
2020-04-20 11:20:00,142.4,142.68,142.34,142.61,46523.0,131.7736,132.0327,131.7181,131.968,46523.0
2020-04-20 11:25:00,142.57,142.67,142.47,142.58,44284.0,131.9309,132.0235,131.8384,131.9402,44284.0
2020-04-20 11:30:00,142.55,142.56,142.42,142.55,44127.0,131.9124,131.9217,131.7921,131.9124,44127.0
2020-04-20 11:35:00,142.6,143.05,142.57,143.0,76353.0,131.9587,132.3751,131.9309,132.3289,76353.0
2020-04-20 11:40:00,143.01,143.04,142.92,142.94,42230.0,132.3381,132.3659,132.2548,132.2733,42230.0
2020-04-20 11:45:00,142.94,143.01,142.86,142.99,74439.0,132.2733,132.3381,132.1993,132.3196,74439.0
2020-04-20 11:50:00,142.96,143.02,142.84,142.89,33830.0,132.2918,132.3474,132.1808,132.2271,33830.0
2020-04-20 11:55:00,142.92,142.96,142.8,142.9,32582.0,132.2548,132.2918,132.1438,132.2363,32582.0
2020-04-20 12:00:00,142.93,142.93,142.67,142.71,41941.0,132.2641,132.2641,132.0235,132.0605,41941.0
2020-04-20 12:05:00,142.72,142.83,142.7,142.83,29349.0,132.0697,132.1715,132.0512,132.1715,29349.0
2020-04-20 12:10:00,142.88,142.89,142.54,142.57,31827.0,132.2178,132.2271,131.9032,131.9309,31827.0
2020-04-20 12:15:00,142.57,142.71,142.55,142.6,33751.0,131.9309,132.0605,131.9124,131.9587,33751.0
2020-04-20 12:20:00,142.6,142.69,142.54,142.67,95706.0,131.9587,132.042,131.9032,132.0235,95706.0
2020-04-20 12:25:00,142.68,142.79,142.61,142.61,29997.0,132.0327,132.1345,131.968,131.968,29997.0
2020-04-20 12:30:00,142.65,142.84,142.64,142.83,38190.0,132.005,132.1808,131.9957,132.1715,38190.0
2020-04-20 12:35:00,142.83,142.96,142.78,142.87,48195.0,132.1715,132.2918,132.1253,132.2086,48195.0
2020-04-20 12:40:00,142.87,142.92,142.79,142.81,23870.0,132.2086,132.2548,132.1345,132.153,23870.0
2020-04-20 12:45:00,142.81,142.91,142.76,142.89,26035.0,132.153,132.2456,132.1068,132.2271,26035.0
2020-04-20 12:50:00,142.9,142.9,142.68,142.68,37865.0,132.2363,132.2363,132.0327,132.0327,37865.0
2020-04-20 12:55:00,142.7,142.74,142.61,142.64,29596.0,132.0512,132.0883,131.968,131.9957,29596.0
2020-04-20 13:00:00,142.65,142.66,142.24,142.29,60896.0,132.005,132.0142,131.6256,131.6718,60896.0
2020-04-20 13:05:00,142.28,142.36,142.23,142.35,21146.0,131.6626,131.7366,131.6163,131.7274,21146.0
2020-04-20 13:10:00,142.34,142.38,142.15,142.16,31895.0,131.7181,131.7551,131.5423,131.5515,31895.0
2020-04-20 13:15:00,142.16,142.22,142.11,142.18,35192.0,131.5515,131.6071,131.5053,131.57,35192.0
2020-04-20 13:20:00,142.19,142.23,141.97,141.98,55275.0,131.5793,131.6163,131.3757,131.385,55275.0
2020-04-20 13:25:00,141.97,142.23,141.96,142.21,30615.0,131.3757,131.6163,131.3665,131.5978,30615.0
2020-04-20 13:30:00,142.23,142.23,141.99,142.11,31024.0,131.6163,131.6163,131.3942,131.5053,31024.0
2020-04-20 13:35:00,142.13,142.16,141.94,142.13,24777.0,131.5238,131.5515,131.348,131.5238,24777.0
2020-04-20 13:40:00,142.13,142.3,142.12,142.24,39415.0,131.5238,131.6811,131.5145,131.6256,39415.0
2020-04-20 13:45:00,142.24,142.32,142.13,142.19,40591.0,131.6256,131.6996,131.5238,131.5793,40591.0
2020-04-20 13:50:00,142.2,142.39,142.17,142.33,48408.0,131.5886,131.7644,131.5608,131.7089,48408.0
2020-04-20 13:55:00,142.33,142.37,142.22,142.3,54128.0,131.7089,131.7459,131.6071,131.6811,54128.0
2020-04-20 14:00:00,142.28,142.44,142.19,142.36,39451.0,131.6626,131.8106,131.5793,131.7366,39451.0
2020-04-20 14:05:00,142.39,142.43,142.28,142.31,25449.0,131.7644,131.8014,131.6626,131.6903,25449.0
2020-04-20 14:10:00,142.32,142.37,141.85,141.9,26639.0,131.6996,131.7459,131.2647,131.3109,26639.0
2020-04-20 14:15:00,141.87,141.96,141.65,141.72,259916.0,131.2832,131.3665,131.0796,131.1444,259916.0
2020-04-20 14:20:00,141.72,141.76,141.48,141.5,47166.0,131.1444,131.1814,130.9223,130.9408,47166.0
2020-04-20 14:25:00,141.5,141.52,141.1,141.11,55133.0,130.9408,130.9593,130.5706,130.5799,55133.0
2020-04-20 14:30:00,141.13,141.59,141.13,141.42,41763.0,130.5984,131.0241,130.5984,130.8668,41763.0
2020-04-20 14:35:00,141.39,141.59,141.36,141.46,56803.0,130.839,131.0241,130.8112,130.9038,56803.0
2020-04-20 14:40:00,141.5,141.55,141.28,141.44,69160.0,130.9408,130.9871,130.7372,130.8853,69160.0
2020-04-20 14:45:00,141.45,141.63,141.22,141.62,126315.0,130.8945,131.0611,130.6817,131.0518,126315.0
2020-04-20 14:50:00,141.59,141.59,141.13,141.13,123067.0,131.0241,131.0241,130.5984,130.5984,123067.0
2020-04-20 14:55:00,141.15,141.17,140.65,140.66,98874.0,130.6169,130.6354,130.1542,130.1635,98874.0
2020-04-20 15:00:00,140.65,141.12,140.65,140.88,71650.0,130.1542,130.5891,130.1542,130.3671,71650.0
2020-04-20 15:05:00,140.84,140.89,140.51,140.77,46214.0,130.33,130.3763,130.0247,130.2653,46214.0
2020-04-20 15:10:00,140.78,141.0,140.69,140.87,51965.0,130.2745,130.4781,130.1912,130.3578,51965.0
2020-04-20 15:15:00,140.87,141.02,140.66,140.66,51052.0,130.3578,130.4966,130.1635,130.1635,51052.0
2020-04-20 15:20:00,140.66,140.95,140.65,140.94,55675.0,130.1635,130.4318,130.1542,130.4226,55675.0
2020-04-20 15:25:00,140.94,141.08,140.71,141.06,38963.0,130.4226,130.5521,130.2097,130.5336,38963.0
2020-04-20 15:30:00,141.07,141.4,140.93,141.35,65778.0,130.5429,130.8482,130.4133,130.802,65778.0
2020-04-20 15:35:00,141.35,141.38,141.01,141.03,62608.0,130.802,130.8297,130.4874,130.5059,62608.0
2020-04-20 15:40:00,141.02,141.21,140.88,141.06,63585.0,130.4966,130.6724,130.3671,130.5336,63585.0
2020-04-20 15:45:00,141.13,141.24,140.95,141.21,78662.0,130.5984,130.7002,130.4318,130.6724,78662.0
2020-04-20 15:50:00,141.23,141.33,140.67,140.97,118595.0,130.6909,130.7835,130.1727,130.4503,118595.0
2020-04-20 15:55:00,140.95,141.15,140.75,140.75,122335.0,130.4318,130.6169,130.2468,130.2468,122335.0
2020-04-21 09:30:00,138.1,138.54,138.0,138.36,275930.0,127.7945,128.2017,127.702,128.0351,275930.0
2020-04-21 09:35:00,138.29,138.3,137.54,137.61,135412.0,127.9703,127.9796,127.2763,127.3411,135412.0
2020-04-21 09:40:00,137.57,138.08,137.53,137.87,74774.0,127.3041,127.776,127.267,127.5817,74774.0
2020-04-21 09:45:00,137.83,138.5,137.74,138.35,65546.0,127.5447,128.1647,127.4614,128.0259,65546.0
2020-04-21 09:50:00,138.34,138.51,138.06,138.45,36650.0,128.0166,128.1739,127.7575,128.1184,36650.0
2020-04-21 09:55:00,138.42,138.98,138.38,138.81,55767.0,128.0906,128.6088,128.0536,128.4515,55767.0
2020-04-21 10:00:00,138.82,138.88,138.44,138.72,73927.0,128.4608,128.5163,128.1091,128.3682,73927.0
2020-04-21 10:05:00,138.76,138.79,138.36,138.36,41874.0,128.4053,128.433,128.0351,128.0351,41874.0
2020-04-21 10:10:00,138.37,138.53,138.16,138.21,92499.0,128.0444,128.1924,127.85,127.8963,92499.0
2020-04-21 10:15:00,138.15,138.32,137.93,138.05,62496.0,127.8408,127.9981,127.6372,127.7482,62496.0
2020-04-21 10:20:00,138.01,138.44,137.97,138.4,38453.0,127.7112,128.1091,127.6742,128.0721,38453.0
2020-04-21 10:25:00,138.39,138.52,138.17,138.38,42892.0,128.0629,128.1832,127.8593,128.0536,42892.0
2020-04-21 10:30:00,138.39,138.46,138.02,138.08,28857.0,128.0629,128.1276,127.7205,127.776,28857.0
2020-04-21 10:35:00,138.08,138.1,137.79,137.89,88387.0,127.776,127.7945,127.5076,127.6002,88387.0
2020-04-21 10:40:00,137.85,137.99,137.7,137.86,57255.0,127.5632,127.6927,127.4244,127.5724,57255.0
2020-04-21 10:45:00,137.86,137.93,137.35,137.4,98459.0,127.5724,127.6372,127.1005,127.1467,98459.0
2020-04-21 10:50:00,137.38,137.55,137.22,137.28,72813.0,127.1282,127.2856,126.9802,127.0357,72813.0
2020-04-21 10:55:00,137.3,137.42,136.93,136.99,89739.0,127.0542,127.1653,126.7118,126.7673,89739.0
2020-04-21 11:00:00,136.96,137.04,136.73,136.74,83227.0,126.7396,126.8136,126.5267,126.536,83227.0
2020-04-21 11:05:00,136.81,136.93,136.64,136.85,73252.0,126.6008,126.7118,126.4435,126.6378,73252.0
2020-04-21 11:10:00,136.81,136.83,136.27,136.29,91895.0,126.6008,126.6193,126.1011,126.1196,91895.0
2020-04-21 11:15:00,136.31,136.55,136.15,136.55,76190.0,126.1381,126.3602,125.99,126.3602,76190.0
2020-04-21 11:20:00,136.57,136.84,136.56,136.58,45172.0,126.3787,126.6285,126.3694,126.3879,45172.0
2020-04-21 11:25:00,136.58,136.66,136.1,136.17,72447.0,126.3879,126.462,125.9438,126.0085,72447.0
2020-04-21 11:30:00,136.26,136.77,136.25,136.38,35896.0,126.0918,126.5638,126.0826,126.2029,35896.0
2020-04-21 11:35:00,136.39,136.39,136.01,136.21,70461.0,126.2121,126.2121,125.8605,126.0455,70461.0
2020-04-21 11:40:00,136.12,136.25,135.94,135.97,72148.0,125.9623,126.0826,125.7957,125.8235,72148.0
2020-04-21 11:45:00,135.97,136.33,135.96,136.32,35541.0,125.8235,126.1566,125.8142,126.1473,35541.0
2020-04-21 11:50:00,136.3,136.5,136.14,136.49,45856.0,126.1288,126.3139,125.9808,126.3047,45856.0
2020-04-21 11:55:00,136.4,136.71,136.35,136.65,27707.0,126.2214,126.5082,126.1751,126.4527,27707.0
2020-04-21 12:00:00,136.67,136.68,136.34,136.39,31980.0,126.4712,126.4805,126.1658,126.2121,31980.0
2020-04-21 12:05:00,136.4,136.59,136.37,136.5,18564.0,126.2214,126.3972,126.1936,126.3139,18564.0
2020-04-21 12:10:00,136.5,136.77,136.43,136.64,36424.0,126.3139,126.5638,126.2491,126.4435,36424.0
2020-04-21 12:15:00,136.61,136.66,136.45,136.52,56889.0,126.4157,126.462,126.2676,126.3324,56889.0
2020-04-21 12:20:00,136.56,136.6,136.32,136.32,44397.0,126.3694,126.4064,126.1473,126.1473,44397.0
2020-04-21 12:25:00,136.33,136.51,136.31,136.36,33588.0,126.1566,126.3232,126.1381,126.1844,33588.0
2020-04-21 12:30:00,136.34,136.39,136.04,136.05,31568.0,126.1658,126.2121,125.8882,125.8975,31568.0
2020-04-21 12:35:00,136.05,136.14,135.99,136.04,119449.0,125.8975,125.9808,125.842,125.8882,119449.0
2020-04-21 12:40:00,136.03,136.14,135.89,135.9,42067.0,125.879,125.9808,125.7494,125.7587,42067.0
2020-04-21 12:45:00,135.92,136.16,135.86,136.11,45024.0,125.7772,125.9993,125.7217,125.953,45024.0
2020-04-21 12:50:00,136.17,136.58,136.14,136.47,61817.0,126.0085,126.3879,125.9808,126.2861,61817.0
2020-04-21 12:55:00,136.49,136.55,136.37,136.53,36989.0,126.3047,126.3602,126.1936,126.3417,36989.0
2020-04-21 13:00:00,136.47,136.74,136.45,136.73,100074.0,126.2861,126.536,126.2676,126.5267,100074.0
2020-04-21 13:05:00,136.72,136.74,136.58,136.67,147266.0,126.5175,126.536,126.3879,126.4712,147266.0
2020-04-21 13:10:00,136.63,136.8,136.55,136.56,74891.0,126.4342,126.5915,126.3602,126.3694,74891.0
2020-04-21 13:15:00,136.59,136.82,136.54,136.73,59040.0,126.3972,126.61,126.3509,126.5267,59040.0
2020-04-21 13:20:00,136.75,137.15,136.73,136.99,86888.0,126.5452,126.9154,126.5267,126.7673,86888.0
2020-04-21 13:25:00,137.0,137.11,136.9,137.09,74349.0,126.7766,126.8784,126.6841,126.8599,74349.0
2020-04-21 13:30:00,137.04,137.11,136.93,137.08,68723.0,126.8136,126.8784,126.7118,126.8506,68723.0
2020-04-21 13:35:00,137.06,137.38,136.98,137.36,49112.0,126.8321,127.1282,126.7581,127.1097,49112.0
2020-04-21 13:40:00,137.36,137.36,137.12,137.27,69900.0,127.1097,127.1097,126.8876,127.0264,69900.0
2020-04-21 13:45:00,137.25,137.29,136.77,136.78,76807.0,127.0079,127.045,126.5638,126.573,76807.0
2020-04-21 13:50:00,136.81,137.02,136.79,137.02,59480.0,126.6008,126.7951,126.5823,126.7951,59480.0
2020-04-21 13:55:00,137.01,137.06,136.74,136.87,56757.0,126.7858,126.8321,126.536,126.6563,56757.0
2020-04-21 14:00:00,136.87,137.04,136.66,136.98,61940.0,126.6563,126.8136,126.462,126.7581,61940.0
2020-04-21 14:05:00,136.94,137.27,136.85,137.14,42758.0,126.7211,127.0264,126.6378,126.9061,42758.0
2020-04-21 14:10:00,137.13,137.27,137.04,137.2,41218.0,126.8969,127.0264,126.8136,126.9617,41218.0
2020-04-21 14:15:00,137.22,137.33,136.95,137.04,60209.0,126.9802,127.082,126.7303,126.8136,60209.0
2020-04-21 14:20:00,137.04,137.7,136.92,137.57,84988.0,126.8136,127.4244,126.7026,127.3041,84988.0
2020-04-21 14:25:00,137.59,137.73,137.35,137.36,51924.0,127.3226,127.4521,127.1005,127.1097,51924.0
2020-04-21 14:30:00,137.38,137.43,137.15,137.21,78976.0,127.1282,127.1745,126.9154,126.9709,78976.0
2020-04-21 14:35:00,137.18,137.27,136.87,137.0,70492.0,126.9432,127.0264,126.6563,126.7766,70492.0
2020-04-21 14:40:00,136.96,136.96,136.57,136.69,74026.0,126.7396,126.7396,126.3787,126.4897,74026.0
2020-04-21 14:45:00,136.67,136.8,136.54,136.64,56537.0,126.4712,126.5915,126.3509,126.4435,56537.0
2020-04-21 14:50:00,136.62,136.86,136.55,136.8,57553.0,126.4249,126.647,126.3602,126.5915,57553.0
2020-04-21 14:55:00,136.81,136.81,136.53,136.63,65246.0,126.6008,126.6008,126.3417,126.4342,65246.0
2020-04-21 15:00:00,136.65,136.91,136.64,136.86,67542.0,126.4527,126.6933,126.4435,126.647,67542.0
2020-04-21 15:05:00,136.91,136.91,136.2,136.36,55698.0,126.6933,126.6933,126.0363,126.1844,55698.0
2020-04-21 15:10:00,136.35,136.89,136.35,136.88,87718.0,126.1751,126.6748,126.1751,126.6655,87718.0
2020-04-21 15:15:00,136.88,137.16,136.82,137.13,59388.0,126.6655,126.9247,126.61,126.8969,59388.0
2020-04-21 15:20:00,137.07,137.3,137.03,137.05,75194.0,126.8414,127.0542,126.8044,126.8229,75194.0
2020-04-21 15:25:00,137.05,137.22,136.96,137.05,81734.0,126.8229,126.9802,126.7396,126.8229,81734.0
2020-04-21 15:30:00,137.05,137.19,136.79,137.11,104946.0,126.8229,126.9524,126.5823,126.8784,104946.0
2020-04-21 15:35:00,137.07,137.65,137.07,137.37,70186.0,126.8414,127.3781,126.8414,127.119,70186.0
2020-04-21 15:40:00,137.37,137.42,137.09,137.12,64959.0,127.119,127.1653,126.8599,126.8876,64959.0
2020-04-21 15:45:00,137.12,137.16,136.72,136.72,76475.0,126.8876,126.9247,126.5175,126.5175,76475.0
2020-04-21 15:50:00,136.68,136.78,136.3,136.31,127538.0,126.4805,126.573,126.1288,126.1381,127538.0
2020-04-21 15:55:00,136.32,136.75,136.32,136.41,165309.0,126.1473,126.5452,126.1473,126.2306,165309.0
2020-04-22 09:30:00,139.26,139.79,138.65,139.0,197541.0,128.8679,129.3584,128.3035,128.6273,197541.0
2020-04-22 09:35:00,138.99,139.22,138.8,139.05,251809.0,128.6181,128.8309,128.4423,128.6736,251809.0
2020-04-22 09:40:00,139.02,139.23,138.88,138.97,163858.0,128.6459,128.8402,128.5163,128.5996,163858.0
2020-04-22 09:45:00,138.93,139.11,138.48,138.49,139984.0,128.5626,128.7291,128.1462,128.1554,139984.0
2020-04-22 09:50:00,138.5,138.7,138.42,138.53,105152.0,128.1647,128.3497,128.0906,128.1924,105152.0
2020-04-22 09:55:00,138.54,138.83,138.51,138.75,74920.0,128.2017,128.47,128.1739,128.396,74920.0
2020-04-22 10:00:00,138.79,138.97,138.52,138.54,98946.0,128.433,128.5996,128.1832,128.2017,98946.0
2020-04-22 10:05:00,138.53,138.74,138.52,138.62,79142.0,128.1924,128.3867,128.1832,128.2757,79142.0
2020-04-22 10:10:00,138.61,138.88,138.37,138.44,130548.0,128.2664,128.5163,128.0444,128.1091,130548.0
2020-04-22 10:15:00,138.44,138.66,138.36,138.63,62904.0,128.1091,128.3127,128.0351,128.285,62904.0
2020-04-22 10:20:00,138.64,138.9,138.61,138.89,176521.0,128.2942,128.5348,128.2664,128.5256,176521.0
2020-04-22 10:25:00,138.87,139.01,138.75,138.8,90704.0,128.507,128.6366,128.396,128.4423,90704.0
2020-04-22 10:30:00,138.79,139.04,138.79,138.91,45747.0,128.433,128.6644,128.433,128.5441,45747.0
2020-04-22 10:35:00,138.9,139.19,138.9,139.13,47926.0,128.5348,128.8032,128.5348,128.7476,47926.0
2020-04-22 10:40:00,139.14,139.27,139.09,139.13,48254.0,128.7569,128.8772,128.7106,128.7476,48254.0
2020-04-22 10:45:00,139.15,139.18,138.96,138.99,57884.0,128.7662,128.7939,128.5903,128.6181,57884.0
2020-04-22 10:50:00,139.01,139.08,138.72,138.76,50965.0,128.6366,128.7014,128.3682,128.4053,50965.0
2020-04-22 10:55:00,138.78,138.84,138.63,138.71,44554.0,128.4238,128.4793,128.285,128.359,44554.0
2020-04-22 11:00:00,138.73,138.88,138.56,138.85,50332.0,128.3775,128.5163,128.2202,128.4885,50332.0
2020-04-22 11:05:00,138.88,138.98,138.72,138.8,38865.0,128.5163,128.6088,128.3682,128.4423,38865.0
2020-04-22 11:10:00,138.81,138.96,138.71,138.92,64189.0,128.4515,128.5903,128.359,128.5533,64189.0
2020-04-22 11:15:00,138.94,139.22,138.93,139.1,54415.0,128.5718,128.8309,128.5626,128.7199,54415.0
2020-04-22 11:20:00,139.11,139.15,139.0,139.11,59631.0,128.7291,128.7662,128.6273,128.7291,59631.0
2020-04-22 11:25:00,139.12,139.21,138.95,139.04,53069.0,128.7384,128.8217,128.5811,128.6644,53069.0
2020-04-22 11:30:00,139.06,139.29,139.02,139.2,55941.0,128.6829,128.8957,128.6459,128.8124,55941.0
2020-04-22 11:35:00,139.19,139.19,139.05,139.11,95384.0,128.8032,128.8032,128.6736,128.7291,95384.0
2020-04-22 11:40:00,139.1,139.4,139.01,139.31,46556.0,128.7199,128.9975,128.6366,128.9142,46556.0
2020-04-22 11:45:00,139.34,139.37,139.21,139.34,68679.0,128.942,128.9697,128.8217,128.942,68679.0
2020-04-22 11:50:00,139.36,139.47,139.32,139.42,39807.0,128.9605,129.0623,128.9235,129.016,39807.0
2020-04-22 11:55:00,139.42,139.42,139.19,139.29,57916.0,129.016,129.016,128.8032,128.8957,57916.0
2020-04-22 12:00:00,139.31,139.48,139.31,139.4,39875.0,128.9142,129.0715,128.9142,128.9975,39875.0
2020-04-22 12:05:00,139.39,139.42,139.1,139.11,76469.0,128.9882,129.016,128.7199,128.7291,76469.0
2020-04-22 12:10:00,139.14,139.21,139.11,139.17,31323.0,128.7569,128.8217,128.7291,128.7847,31323.0
2020-04-22 12:15:00,139.18,139.29,139.17,139.28,32733.0,128.7939,128.8957,128.7847,128.8865,32733.0
2020-04-22 12:20:00,139.3,139.34,139.17,139.31,46652.0,128.905,128.942,128.7847,128.9142,46652.0
2020-04-22 12:25:00,139.31,139.38,139.19,139.35,52440.0,128.9142,128.979,128.8032,128.9512,52440.0
2020-04-22 12:30:00,139.36,139.41,139.27,139.31,35346.0,128.9605,129.0068,128.8772,128.9142,35346.0
2020-04-22 12:35:00,139.32,139.39,139.19,139.38,58692.0,128.9235,128.9882,128.8032,128.979,58692.0
2020-04-22 12:40:00,139.43,139.49,139.38,139.38,75578.0,129.0253,129.0808,128.979,128.979,75578.0
2020-04-22 12:45:00,139.39,139.42,139.28,139.3,35212.0,128.9882,129.016,128.8865,128.905,35212.0
2020-04-22 12:50:00,139.31,139.31,139.09,139.1,38528.0,128.9142,128.9142,128.7106,128.7199,38528.0
2020-04-22 12:55:00,139.11,139.17,139.05,139.17,79613.0,128.7291,128.7847,128.6736,128.7847,79613.0
2020-04-22 13:00:00,139.18,139.23,139.05,139.09,73283.0,128.7939,128.8402,128.6736,128.7106,73283.0
2020-04-22 13:05:00,139.09,139.11,138.97,139.02,55771.0,128.7106,128.7291,128.5996,128.6459,55771.0
2020-04-22 13:10:00,139.03,139.17,139.02,139.14,33220.0,128.6551,128.7847,128.6459,128.7569,33220.0
2020-04-22 13:15:00,139.16,139.25,139.11,139.22,37424.0,128.7754,128.8587,128.7291,128.8309,37424.0
2020-04-22 13:20:00,139.22,139.35,139.22,139.32,42057.0,128.8309,128.9512,128.8309,128.9235,42057.0
2020-04-22 13:25:00,139.33,139.47,139.28,139.45,61846.0,128.9327,129.0623,128.8865,129.0438,61846.0
2020-04-22 13:30:00,139.5,139.54,139.34,139.34,65707.0,129.09,129.127,128.942,128.942,65707.0
2020-04-22 13:35:00,139.37,139.45,139.3,139.31,45252.0,128.9697,129.0438,128.905,128.9142,45252.0
2020-04-22 13:40:00,139.31,139.48,139.29,139.46,61240.0,128.9142,129.0715,128.8957,129.053,61240.0
2020-04-22 13:45:00,139.47,139.51,139.38,139.48,28404.0,129.0623,129.0993,128.979,129.0715,28404.0
2020-04-22 13:50:00,139.48,139.61,139.39,139.53,41976.0,129.0715,129.1918,128.9882,129.1178,41976.0
2020-04-22 13:55:00,139.54,139.54,139.45,139.5,41033.0,129.127,129.127,129.0438,129.09,41033.0
2020-04-22 14:00:00,139.5,139.57,139.42,139.47,78536.0,129.09,129.1548,129.016,129.0623,78536.0
2020-04-22 14:05:00,139.47,139.57,139.37,139.5,50295.0,129.0623,129.1548,128.9697,129.09,50295.0
2020-04-22 14:10:00,139.48,139.49,139.37,139.46,53578.0,129.0715,129.0808,128.9697,129.053,53578.0
2020-04-22 14:15:00,139.46,139.46,139.35,139.38,41826.0,129.053,129.053,128.9512,128.979,41826.0
2020-04-22 14:20:00,139.37,139.62,139.37,139.58,81258.0,128.9697,129.2011,128.9697,129.1641,81258.0
2020-04-22 14:25:00,139.6,139.61,139.47,139.49,43350.0,129.1826,129.1918,129.0623,129.0808,43350.0
2020-04-22 14:30:00,139.52,139.8,139.51,139.75,53138.0,129.1085,129.3676,129.0993,129.3214,53138.0
2020-04-22 14:35:00,139.75,139.77,139.65,139.74,56595.0,129.3214,129.3399,129.2288,129.3121,56595.0
2020-04-22 14:40:00,139.75,139.84,139.72,139.81,70699.0,129.3214,129.4047,129.2936,129.3769,70699.0
2020-04-22 14:45:00,139.82,139.92,139.75,139.89,145032.0,129.3862,129.4787,129.3214,129.4509,145032.0
2020-04-22 14:50:00,139.87,139.98,139.69,139.7,68263.0,129.4324,129.5342,129.2659,129.2751,68263.0
2020-04-22 14:55:00,139.72,139.92,139.7,139.86,73136.0,129.2936,129.4787,129.2751,129.4232,73136.0
2020-04-22 15:00:00,139.85,139.99,139.73,139.98,76877.0,129.4139,129.5435,129.3029,129.5342,76877.0
2020-04-22 15:05:00,139.98,139.99,139.8,139.9,62468.0,129.5342,129.5435,129.3676,129.4602,62468.0
2020-04-22 15:10:00,139.89,139.92,139.77,139.78,53202.0,129.4509,129.4787,129.3399,129.3491,53202.0
2020-04-22 15:15:00,139.79,139.91,139.71,139.88,57851.0,129.3584,129.4694,129.2844,129.4417,57851.0
2020-04-22 15:20:00,139.87,140.05,139.82,139.93,81909.0,129.4324,129.599,129.3862,129.4879,81909.0
2020-04-22 15:25:00,139.94,140.04,139.85,139.86,170846.0,129.4972,129.5897,129.4139,129.4232,170846.0
2020-04-22 15:30:00,139.86,140.04,139.82,139.91,81824.0,129.4232,129.5897,129.3862,129.4694,81824.0
2020-04-22 15:35:00,139.93,140.03,139.89,139.97,119147.0,129.4879,129.5805,129.4509,129.525,119147.0
2020-04-22 15:40:00,139.99,140.1,139.92,140.07,58489.0,129.5435,129.6453,129.4787,129.6175,58489.0
2020-04-22 15:45:00,140.04,140.08,139.78,140.02,62622.0,129.5897,129.6268,129.3491,129.5712,62622.0
2020-04-22 15:50:00,140.05,140.3,139.94,140.07,147323.0,129.599,129.8303,129.4972,129.6175,147323.0
2020-04-22 15:55:00,140.02,140.02,139.45,139.45,91265.0,129.5712,129.5712,129.0438,129.0438,91265.0
2020-04-23 09:30:00,140.22,140.81,140.02,140.68,119758.0,129.7563,130.3023,129.5712,130.182,119758.0
2020-04-23 09:35:00,140.74,141.06,140.71,140.91,75929.0,130.2375,130.5336,130.2097,130.3948,75929.0
2020-04-23 09:40:00,140.92,141.14,140.8,140.87,69487.0,130.4041,130.6077,130.293,130.3578,69487.0
2020-04-23 09:45:00,140.87,141.0,140.59,140.71,92329.0,130.3578,130.4781,130.0987,130.2097,92329.0
2020-04-23 09:50:00,140.7,140.72,140.45,140.46,66028.0,130.2005,130.219,129.9691,129.9784,66028.0
2020-04-23 09:55:00,140.45,140.64,140.39,140.63,67003.0,129.9691,130.145,129.9136,130.1357,67003.0
2020-04-23 10:00:00,140.66,140.84,140.45,140.65,94960.0,130.1635,130.33,129.9691,130.1542,94960.0
2020-04-23 10:05:00,140.65,140.91,140.64,140.87,54124.0,130.1542,130.3948,130.145,130.3578,54124.0
2020-04-23 10:10:00,140.91,140.94,140.77,140.9,67193.0,130.3948,130.4226,130.2653,130.3856,67193.0
2020-04-23 10:15:00,140.87,141.11,140.68,141.09,58379.0,130.3578,130.5799,130.182,130.5614,58379.0
2020-04-23 10:20:00,141.09,141.26,141.07,141.19,61478.0,130.5614,130.7187,130.5429,130.6539,61478.0
2020-04-23 10:25:00,141.18,141.24,141.06,141.17,78812.0,130.6447,130.7002,130.5336,130.6354,78812.0
2020-04-23 10:30:00,141.2,141.56,141.16,141.55,82764.0,130.6632,130.9963,130.6262,130.9871,82764.0
2020-04-23 10:35:00,141.55,141.59,141.46,141.59,33582.0,130.9871,131.0241,130.9038,131.0241,33582.0
2020-04-23 10:40:00,141.6,141.98,141.6,141.91,89590.0,131.0333,131.385,131.0333,131.3202,89590.0
2020-04-23 10:45:00,141.9,141.98,141.64,141.72,58507.0,131.3109,131.385,131.0703,131.1444,58507.0
2020-04-23 10:50:00,141.73,141.78,141.64,141.66,44912.0,131.1536,131.1999,131.0703,131.0888,44912.0
2020-04-23 10:55:00,141.67,141.81,141.64,141.67,46706.0,131.0981,131.2277,131.0703,131.0981,46706.0
2020-04-23 11:00:00,141.67,141.69,141.46,141.56,54313.0,131.0981,131.1166,130.9038,130.9963,54313.0
2020-04-23 11:05:00,141.55,141.55,141.4,141.49,74115.0,130.9871,130.9871,130.8482,130.9315,74115.0
2020-04-23 11:10:00,141.47,141.57,141.33,141.41,145740.0,130.913,131.0056,130.7835,130.8575,145740.0
2020-04-23 11:15:00,141.44,141.61,141.44,141.5,47246.0,130.8853,131.0426,130.8853,130.9408,47246.0
2020-04-23 11:20:00,141.51,141.58,141.43,141.52,24761.0,130.95,131.0148,130.876,130.9593,24761.0
2020-04-23 11:25:00,141.51,141.73,141.49,141.65,50658.0,130.95,131.1536,130.9315,131.0796,50658.0
2020-04-23 11:30:00,141.67,141.68,141.24,141.28,35295.0,131.0981,131.1074,130.7002,130.7372,35295.0
2020-04-23 11:35:00,141.28,141.34,141.07,141.09,54432.0,130.7372,130.7927,130.5429,130.5614,54432.0
2020-04-23 11:40:00,141.09,141.22,141.06,141.15,60278.0,130.5614,130.6817,130.5336,130.6169,60278.0
2020-04-23 11:45:00,141.15,141.15,140.88,140.97,45255.0,130.6169,130.6169,130.3671,130.4503,45255.0
2020-04-23 11:50:00,140.97,141.1,140.96,141.0,51777.0,130.4503,130.5706,130.4411,130.4781,51777.0
2020-04-23 11:55:00,141.0,141.17,140.99,141.16,43300.0,130.4781,130.6354,130.4688,130.6262,43300.0
2020-04-23 12:00:00,141.17,141.25,141.07,141.19,83104.0,130.6354,130.7094,130.5429,130.6539,83104.0
2020-04-23 12:05:00,141.19,141.41,141.18,141.38,33959.0,130.6539,130.8575,130.6447,130.8297,33959.0
2020-04-23 12:10:00,141.38,141.41,141.29,141.36,57478.0,130.8297,130.8575,130.7465,130.8112,57478.0
2020-04-23 12:15:00,141.34,141.48,141.28,141.4,44838.0,130.7927,130.9223,130.7372,130.8482,44838.0
2020-04-23 12:20:00,141.41,141.54,141.31,141.53,48541.0,130.8575,130.9778,130.765,130.9685,48541.0
2020-04-23 12:25:00,141.52,141.61,141.49,141.56,59377.0,130.9593,131.0426,130.9315,130.9963,59377.0
2020-04-23 12:30:00,141.56,141.57,141.48,141.53,62927.0,130.9963,131.0056,130.9223,130.9685,62927.0
2020-04-23 12:35:00,141.53,141.62,141.41,141.59,43327.0,130.9685,131.0518,130.8575,131.0241,43327.0
2020-04-23 12:40:00,141.59,141.63,140.61,140.7,80308.0,131.0241,131.0611,130.1172,130.2005,80308.0
2020-04-23 12:45:00,140.7,140.99,139.52,140.52,159364.0,130.2005,130.4688,129.1085,130.0339,159364.0
2020-04-23 12:50:00,140.45,140.49,139.73,140.36,92593.0,129.9691,130.0062,129.3029,129.8859,92593.0
2020-04-23 12:55:00,140.25,140.71,140.25,140.58,60008.0,129.7841,130.2097,129.7841,130.0894,60008.0
2020-04-23 13:00:00,140.56,140.96,140.51,140.85,60428.0,130.0709,130.4411,130.0247,130.3393,60428.0
2020-04-23 13:05:00,140.84,140.88,140.58,140.76,53979.0,130.33,130.3671,130.0894,130.256,53979.0
2020-04-23 13:10:00,140.77,141.08,140.72,141.05,52997.0,130.2653,130.5521,130.219,130.5244,52997.0
2020-04-23 13:15:00,141.06,141.08,140.69,140.69,47736.0,130.5336,130.5521,130.1912,130.1912,47736.0
2020-04-23 13:20:00,140.69,140.73,140.07,140.22,58924.0,130.1912,130.2282,129.6175,129.7563,58924.0
2020-04-23 13:25:00,140.22,140.29,139.92,140.23,66021.0,129.7563,129.8211,129.4787,129.7656,66021.0
2020-04-23 13:30:00,140.23,140.49,140.15,140.49,113556.0,129.7656,130.0062,129.6915,130.0062,113556.0
2020-04-23 13:35:00,140.52,140.59,140.28,140.28,83157.0,130.0339,130.0987,129.8118,129.8118,83157.0
2020-04-23 13:40:00,140.28,140.4,139.91,140.0,59698.0,129.8118,129.9229,129.4694,129.5527,59698.0
2020-04-23 13:45:00,140.02,140.26,139.78,139.79,83797.0,129.5712,129.7933,129.3491,129.3584,83797.0
2020-04-23 13:50:00,139.83,139.95,139.64,139.7,143130.0,129.3954,129.5065,129.2196,129.2751,143130.0
2020-04-23 13:55:00,139.69,140.01,139.61,139.99,61289.0,129.2659,129.562,129.1918,129.5435,61289.0
2020-04-23 14:00:00,139.99,140.07,139.78,139.94,57771.0,129.5435,129.6175,129.3491,129.4972,57771.0
2020-04-23 14:05:00,139.94,140.04,139.67,139.69,85214.0,129.4972,129.5897,129.2473,129.2659,85214.0
2020-04-23 14:10:00,139.69,139.88,139.44,139.85,63113.0,129.2659,129.4417,129.0345,129.4139,63113.0
2020-04-23 14:15:00,139.84,140.18,139.83,140.04,88879.0,129.4047,129.7193,129.3954,129.5897,88879.0
2020-04-23 14:20:00,140.04,140.31,140.01,140.31,47072.0,129.5897,129.8396,129.562,129.8396,47072.0
2020-04-23 14:25:00,140.32,140.41,140.19,140.27,95683.0,129.8488,129.9321,129.7285,129.8026,95683.0
2020-04-23 14:30:00,140.31,140.46,140.25,140.29,57719.0,129.8396,129.9784,129.7841,129.8211,57719.0
2020-04-23 14:35:00,140.29,140.39,140.11,140.19,41550.0,129.8211,129.9136,129.6545,129.7285,41550.0
2020-04-23 14:40:00,140.2,140.46,140.2,140.39,52906.0,129.7378,129.9784,129.7378,129.9136,52906.0
2020-04-23 14:45:00,140.38,140.43,140.22,140.26,81717.0,129.9044,129.9506,129.7563,129.7933,81717.0
2020-04-23 14:50:00,140.26,140.62,140.25,140.59,73894.0,129.7933,130.1265,129.7841,130.0987,73894.0
2020-04-23 14:55:00,140.6,140.82,140.6,140.7,59838.0,130.1079,130.3115,130.1079,130.2005,59838.0
2020-04-23 15:00:00,140.71,140.75,140.55,140.6,93329.0,130.2097,130.2468,130.0617,130.1079,93329.0
2020-04-23 15:05:00,140.61,140.64,140.44,140.44,49523.0,130.1172,130.145,129.9599,129.9599,49523.0
2020-04-23 15:10:00,140.46,140.46,140.05,140.11,101410.0,129.9784,129.9784,129.599,129.6545,101410.0
2020-04-23 15:15:00,140.11,140.19,139.83,139.85,90934.0,129.6545,129.7285,129.3954,129.4139,90934.0
2020-04-23 15:20:00,139.86,139.95,139.7,139.9,57324.0,129.4232,129.5065,129.2751,129.4602,57324.0
2020-04-23 15:25:00,139.9,140.04,139.8,140.03,73172.0,129.4602,129.5897,129.3676,129.5805,73172.0
2020-04-23 15:30:00,140.02,140.18,139.72,140.07,64327.0,129.5712,129.7193,129.2936,129.6175,64327.0
2020-04-23 15:35:00,140.08,140.16,139.95,140.03,54264.0,129.6268,129.7008,129.5065,129.5805,54264.0
2020-04-23 15:40:00,140.06,140.26,139.87,139.91,91137.0,129.6082,129.7933,129.4324,129.4694,91137.0
2020-04-23 15:45:00,139.91,140.21,139.9,140.18,65319.0,129.4694,129.7471,129.4602,129.7193,65319.0
2020-04-23 15:50:00,140.19,140.33,139.62,139.77,164755.0,129.7285,129.8581,129.2011,129.3399,164755.0
2020-04-23 15:55:00,139.75,139.78,139.55,139.57,124431.0,129.3214,129.3491,129.1363,129.1548,124431.0
2020-04-24 09:30:00,140.5,140.8,140.27,140.44,64599.0,130.0154,130.293,129.8026,129.9599,64599.0
2020-04-24 09:35:00,140.39,140.39,140.11,140.37,33252.0,129.9136,129.9136,129.6545,129.8951,33252.0
2020-04-24 09:40:00,140.35,140.35,139.96,140.05,37845.0,129.8766,129.8766,129.5157,129.599,37845.0
2020-04-24 09:45:00,140.05,140.1,139.57,139.57,31209.0,129.599,129.6453,129.1548,129.1548,31209.0
2020-04-24 09:50:00,139.57,139.98,139.55,139.84,26156.0,129.1548,129.5342,129.1363,129.4047,26156.0
2020-04-24 09:55:00,139.81,139.84,139.46,139.54,21033.0,129.3769,129.4047,129.053,129.127,21033.0
2020-04-24 10:00:00,139.59,139.85,139.57,139.64,40073.0,129.1733,129.4139,129.1548,129.2196,40073.0
2020-04-24 10:05:00,139.72,139.91,139.46,139.49,28051.0,129.2936,129.4694,129.053,129.0808,28051.0
2020-04-24 10:10:00,139.5,139.81,139.5,139.68,27399.0,129.09,129.3769,129.09,129.2566,27399.0
2020-04-24 10:15:00,139.59,139.98,139.59,139.95,21688.0,129.1733,129.5342,129.1733,129.5065,21688.0
2020-04-24 10:20:00,139.93,140.0,139.82,139.88,39307.0,129.4879,129.5527,129.3862,129.4417,39307.0
2020-04-24 10:25:00,139.97,139.97,139.67,139.74,21880.0,129.525,129.525,129.2473,129.3121,21880.0
2020-04-24 10:30:00,139.68,140.0,139.64,139.98,25493.0,129.2566,129.5527,129.2196,129.5342,25493.0
2020-04-24 10:35:00,139.98,140.21,139.96,140.16,19058.0,129.5342,129.7471,129.5157,129.7008,19058.0
2020-04-24 10:40:00,140.22,140.24,140.06,140.15,25836.0,129.7563,129.7748,129.6082,129.6915,25836.0
2020-04-24 10:45:00,140.17,140.22,139.95,140.05,21337.0,129.71,129.7563,129.5065,129.599,21337.0
2020-04-24 10:50:00,140.06,140.13,140.0,140.02,9776.0,129.6082,129.673,129.5527,129.5712,9776.0
2020-04-24 10:55:00,140.02,140.02,139.76,139.85,19525.0,129.5712,129.5712,129.3306,129.4139,19525.0
2020-04-24 11:00:00,139.86,139.87,139.53,139.6,35565.0,129.4232,129.4324,129.1178,129.1826,35565.0
2020-04-24 11:05:00,139.62,139.74,139.51,139.55,27583.0,129.2011,129.3121,129.0993,129.1363,27583.0
2020-04-24 11:10:00,139.52,139.56,139.26,139.43,40477.0,129.1085,129.1456,128.8679,129.0253,40477.0
2020-04-24 11:15:00,139.44,139.64,139.42,139.59,28670.0,129.0345,129.2196,129.016,129.1733,28670.0
2020-04-24 11:20:00,139.6,139.77,139.59,139.75,15270.0,129.1826,129.3399,129.1733,129.3214,15270.0
2020-04-24 11:25:00,139.72,139.8,139.61,139.61,60935.0,129.2936,129.3676,129.1918,129.1918,60935.0
2020-04-24 11:30:00,139.7,139.76,139.38,139.53,20978.0,129.2751,129.3306,128.979,129.1178,20978.0
2020-04-24 11:35:00,139.56,139.77,139.53,139.73,20534.0,129.1456,129.3399,129.1178,129.3029,20534.0
2020-04-24 11:40:00,139.69,139.73,139.56,139.65,16052.0,129.2659,129.3029,129.1456,129.2288,16052.0
2020-04-24 11:45:00,139.6,139.88,139.6,139.87,16087.0,129.1826,129.4417,129.1826,129.4324,16087.0
2020-04-24 11:50:00,139.86,139.88,139.77,139.77,81022.0,129.4232,129.4417,129.3399,129.3399,81022.0
2020-04-24 11:55:00,139.75,139.78,139.65,139.69,50406.0,129.3214,129.3491,129.2288,129.2659,50406.0
2020-04-24 12:00:00,139.73,139.79,139.55,139.79,35790.0,129.3029,129.3584,129.1363,129.3584,35790.0
2020-04-24 12:05:00,139.77,139.94,139.76,139.91,19423.0,129.3399,129.4972,129.3306,129.4694,19423.0
2020-04-24 12:10:00,139.92,139.92,139.81,139.84,15732.0,129.4787,129.4787,129.3769,129.4047,15732.0
2020-04-24 12:15:00,139.83,139.93,139.8,139.89,16590.0,129.3954,129.4879,129.3676,129.4509,16590.0
2020-04-24 12:20:00,139.88,139.88,139.7,139.8,21554.0,129.4417,129.4417,129.2751,129.3676,21554.0
2020-04-24 12:25:00,139.82,140.03,139.78,140.02,23758.0,129.3862,129.5805,129.3491,129.5712,23758.0
2020-04-24 12:30:00,140.03,140.03,139.94,139.96,16550.0,129.5805,129.5805,129.4972,129.5157,16550.0
2020-04-24 12:35:00,139.94,140.13,139.9,140.11,28300.0,129.4972,129.673,129.4602,129.6545,28300.0
2020-04-24 12:40:00,140.11,140.29,140.09,140.22,20191.0,129.6545,129.8211,129.636,129.7563,20191.0
2020-04-24 12:45:00,140.21,140.27,140.19,140.23,22418.0,129.7471,129.8026,129.7285,129.7656,22418.0
2020-04-24 12:50:00,140.25,140.25,140.03,140.05,24709.0,129.7841,129.7841,129.5805,129.599,24709.0
2020-04-24 12:55:00,140.08,140.16,140.04,140.11,24728.0,129.6268,129.7008,129.5897,129.6545,24728.0
2020-04-24 13:00:00,140.13,140.13,140.02,140.03,51726.0,129.673,129.673,129.5712,129.5805,51726.0
2020-04-24 13:05:00,140.09,140.1,140.03,140.07,24585.0,129.636,129.6453,129.5805,129.6175,24585.0
2020-04-24 13:10:00,140.05,140.05,139.96,140.02,20383.0,129.599,129.599,129.5157,129.5712,20383.0
2020-04-24 13:15:00,140.01,140.08,139.94,140.07,24100.0,129.562,129.6268,129.4972,129.6175,24100.0
2020-04-24 13:20:00,140.07,140.12,140.01,140.08,16307.0,129.6175,129.6638,129.562,129.6268,16307.0
2020-04-24 13:25:00,140.1,140.23,140.05,140.23,13979.0,129.6453,129.7656,129.599,129.7656,13979.0
2020-04-24 13:30:00,140.22,140.26,140.13,140.17,29769.0,129.7563,129.7933,129.673,129.71,29769.0
2020-04-24 13:35:00,140.2,140.32,140.15,140.3,29127.0,129.7378,129.8488,129.6915,129.8303,29127.0
2020-04-24 13:40:00,140.34,140.54,140.32,140.53,38907.0,129.8674,130.0524,129.8488,130.0432,38907.0
2020-04-24 13:45:00,140.53,140.53,140.44,140.49,20700.0,130.0432,130.0432,129.9599,130.0062,20700.0
2020-04-24 13:50:00,140.46,140.61,140.46,140.6,18459.0,129.9784,130.1172,129.9784,130.1079,18459.0
2020-04-24 13:55:00,140.56,140.87,140.54,140.86,36238.0,130.0709,130.3578,130.0524,130.3485,36238.0
2020-04-24 14:00:00,140.85,140.93,140.71,140.88,32977.0,130.3393,130.4133,130.2097,130.3671,32977.0
2020-04-24 14:05:00,140.88,141.03,140.83,140.99,42433.0,130.3671,130.5059,130.3208,130.4688,42433.0
2020-04-24 14:10:00,140.97,141.01,140.92,140.97,35053.0,130.4503,130.4874,130.4041,130.4503,35053.0
2020-04-24 14:15:00,140.94,141.07,140.91,141.02,68688.0,130.4226,130.5429,130.3948,130.4966,68688.0
2020-04-24 14:20:00,141.05,141.06,140.87,140.91,27068.0,130.5244,130.5336,130.3578,130.3948,27068.0
2020-04-24 14:25:00,140.89,140.92,140.8,140.92,36156.0,130.3763,130.4041,130.293,130.4041,36156.0
2020-04-24 14:30:00,140.88,141.0,140.87,140.94,58280.0,130.3671,130.4781,130.3578,130.4226,58280.0
2020-04-24 14:35:00,140.92,141.22,140.92,141.22,46790.0,130.4041,130.6817,130.4041,130.6817,46790.0
2020-04-24 14:40:00,141.23,141.29,141.17,141.18,72651.0,130.6909,130.7465,130.6354,130.6447,72651.0
2020-04-24 14:45:00,141.18,141.33,141.18,141.29,36711.0,130.6447,130.7835,130.6447,130.7465,36711.0
2020-04-24 14:50:00,141.29,141.35,141.09,141.13,47093.0,130.7465,130.802,130.5614,130.5984,47093.0
2020-04-24 14:55:00,141.14,141.27,141.13,141.22,36261.0,130.6077,130.728,130.5984,130.6817,36261.0
2020-04-24 15:00:00,141.18,141.19,141.04,141.08,42677.0,130.6447,130.6539,130.5151,130.5521,42677.0
2020-04-24 15:05:00,141.11,141.4,141.09,141.39,115808.0,130.5799,130.8482,130.5614,130.839,115808.0
2020-04-24 15:10:00,141.38,141.45,141.16,141.26,120440.0,130.8297,130.8945,130.6262,130.7187,120440.0
2020-04-24 15:15:00,141.32,141.45,141.19,141.38,196531.0,130.7742,130.8945,130.6539,130.8297,196531.0
2020-04-24 15:20:00,141.4,141.52,141.3,141.52,110761.0,130.8482,130.9593,130.7557,130.9593,110761.0
2020-04-24 15:25:00,141.52,141.63,141.45,141.63,183824.0,130.9593,131.0611,130.8945,131.0611,183824.0
2020-04-24 15:30:00,141.63,141.66,141.53,141.64,110250.0,131.0611,131.0888,130.9685,131.0703,110250.0
2020-04-24 15:35:00,141.67,141.76,141.56,141.71,148318.0,131.0981,131.1814,130.9963,131.1351,148318.0
2020-04-24 15:40:00,141.75,141.93,141.75,141.9,114887.0,131.1721,131.3387,131.1721,131.3109,114887.0
2020-04-24 15:45:00,141.88,141.97,141.77,141.87,213530.0,131.2924,131.3757,131.1906,131.2832,213530.0
2020-04-24 15:50:00,141.88,141.93,141.39,141.57,243361.0,131.2924,131.3387,130.839,131.0056,243361.0
2020-04-24 15:55:00,141.57,141.66,141.44,141.57,290532.0,131.0056,131.0888,130.8853,131.0056,290532.0
2020-04-27 09:30:00,142.65,142.9,142.58,142.75,189938.0,132.005,132.2363,131.9402,132.0975,189938.0
2020-04-27 09:35:00,142.76,143.04,142.76,142.97,68345.0,132.1068,132.3659,132.1068,132.3011,68345.0
2020-04-27 09:40:00,142.97,142.99,142.55,142.58,106283.0,132.3011,132.3196,131.9124,131.9402,106283.0
2020-04-27 09:45:00,142.61,142.81,142.52,142.81,90078.0,131.968,132.153,131.8847,132.153,90078.0
2020-04-27 09:50:00,142.83,143.01,142.75,142.93,119609.0,132.1715,132.3381,132.0975,132.2641,119609.0
2020-04-27 09:55:00,142.93,143.2,142.85,143.09,85755.0,132.2641,132.5139,132.19,132.4121,85755.0
2020-04-27 10:00:00,143.09,143.23,143.04,143.09,81468.0,132.4121,132.5417,132.3659,132.4121,81468.0
2020-04-27 10:05:00,143.11,143.11,142.93,143.08,32556.0,132.4306,132.4306,132.2641,132.4029,32556.0
2020-04-27 10:10:00,143.07,143.22,142.91,143.19,61679.0,132.3936,132.5324,132.2456,132.5047,61679.0
2020-04-27 10:15:00,143.21,143.42,143.11,143.42,47306.0,132.5232,132.7175,132.4306,132.7175,47306.0
2020-04-27 10:20:00,143.4,143.5,143.26,143.31,46925.0,132.699,132.7915,132.5695,132.6157,46925.0
2020-04-27 10:25:00,143.31,143.35,143.15,143.31,60616.0,132.6157,132.6527,132.4677,132.6157,60616.0
2020-04-27 10:30:00,143.34,143.38,143.21,143.29,30712.0,132.6435,132.6805,132.5232,132.5972,30712.0
2020-04-27 10:35:00,143.27,143.34,143.14,143.31,37626.0,132.5787,132.6435,132.4584,132.6157,37626.0
2020-04-27 10:40:00,143.34,143.46,143.24,143.42,39299.0,132.6435,132.7545,132.5509,132.7175,39299.0
2020-04-27 10:45:00,143.42,143.45,143.24,143.43,74399.0,132.7175,132.7453,132.5509,132.7268,74399.0
2020-04-27 10:50:00,143.45,143.62,143.39,143.53,57277.0,132.7453,132.9026,132.6897,132.8193,57277.0
2020-04-27 10:55:00,143.51,143.52,143.22,143.22,36587.0,132.8008,132.81,132.5324,132.5324,36587.0
2020-04-27 11:00:00,143.25,143.41,143.14,143.34,36078.0,132.5602,132.7083,132.4584,132.6435,36078.0
2020-04-27 11:05:00,143.37,143.38,143.19,143.38,29557.0,132.6712,132.6805,132.5047,132.6805,29557.0
2020-04-27 11:10:00,143.38,143.44,143.28,143.41,37130.0,132.6805,132.736,132.588,132.7083,37130.0
2020-04-27 11:15:00,143.44,143.58,143.34,143.58,36379.0,132.736,132.8656,132.6435,132.8656,36379.0
2020-04-27 11:20:00,143.58,143.65,143.54,143.59,27563.0,132.8656,132.9303,132.8286,132.8748,27563.0
2020-04-27 11:25:00,143.6,143.75,143.58,143.74,32582.0,132.8841,133.0229,132.8656,133.0136,32582.0
2020-04-27 11:30:00,143.71,143.88,143.67,143.87,61415.0,132.9859,133.1432,132.9489,133.1339,61415.0
2020-04-27 11:35:00,143.86,143.94,143.79,143.89,39720.0,133.1247,133.1987,133.0599,133.1524,39720.0
2020-04-27 11:40:00,143.93,144.03,143.87,144.0,81493.0,133.1895,133.282,133.1339,133.2542,81493.0
2020-04-27 11:45:00,143.99,144.02,143.92,143.97,38337.0,133.245,133.2727,133.1802,133.2265,38337.0
2020-04-27 11:50:00,143.98,144.02,143.85,143.88,43002.0,133.2357,133.2727,133.1154,133.1432,43002.0
2020-04-27 11:55:00,143.89,143.97,143.88,143.91,29920.0,133.1524,133.2265,133.1432,133.1709,29920.0
2020-04-27 12:00:00,143.97,143.97,143.74,143.75,35719.0,133.2265,133.2265,133.0136,133.0229,35719.0
2020-04-27 12:05:00,143.78,143.87,143.75,143.8,70910.0,133.0506,133.1339,133.0229,133.0692,70910.0
2020-04-27 12:10:00,143.79,143.85,143.71,143.85,30924.0,133.0599,133.1154,132.9859,133.1154,30924.0
2020-04-27 12:15:00,143.84,143.97,143.83,143.96,112574.0,133.1062,133.2265,133.0969,133.2172,112574.0
2020-04-27 12:20:00,143.94,143.96,143.84,143.92,34008.0,133.1987,133.2172,133.1062,133.1802,34008.0
2020-04-27 12:25:00,143.92,143.94,143.78,143.89,38109.0,133.1802,133.1987,133.0506,133.1524,38109.0
2020-04-27 12:30:00,143.9,144.11,143.9,144.1,46099.0,133.1617,133.356,133.1617,133.3468,46099.0
2020-04-27 12:35:00,144.1,144.22,144.03,144.07,46840.0,133.3468,133.4578,133.282,133.319,46840.0
2020-04-27 12:40:00,144.08,144.09,144.01,144.07,43220.0,133.3283,133.3375,133.2635,133.319,43220.0
2020-04-27 12:45:00,144.05,144.07,143.92,144.03,102229.0,133.3005,133.319,133.1802,133.282,102229.0
2020-04-27 12:50:00,144.05,144.11,143.99,143.99,34398.0,133.3005,133.356,133.245,133.245,34398.0
2020-04-27 12:55:00,144.0,144.13,143.98,144.11,38550.0,133.2542,133.3745,133.2357,133.356,38550.0
2020-04-27 13:00:00,144.12,144.13,143.85,143.94,37982.0,133.3653,133.3745,133.1154,133.1987,37982.0
2020-04-27 13:05:00,143.92,143.99,143.92,143.97,34192.0,133.1802,133.245,133.1802,133.2265,34192.0
2020-04-27 13:10:00,143.98,144.01,143.89,143.96,20716.0,133.2357,133.2635,133.1524,133.2172,20716.0
2020-04-27 13:15:00,143.94,143.99,143.7,143.75,35374.0,133.1987,133.245,132.9766,133.0229,35374.0
2020-04-27 13:20:00,143.72,143.77,143.63,143.63,16558.0,132.9951,133.0414,132.9118,132.9118,16558.0
2020-04-27 13:25:00,143.63,143.85,143.62,143.85,41895.0,132.9118,133.1154,132.9026,133.1154,41895.0
2020-04-27 13:30:00,143.81,143.86,143.7,143.74,31051.0,133.0784,133.1247,132.9766,133.0136,31051.0
2020-04-27 13:35:00,143.73,143.83,143.63,143.8,38025.0,133.0044,133.0969,132.9118,133.0692,38025.0
2020-04-27 13:40:00,143.79,143.82,143.69,143.71,41063.0,133.0599,133.0877,132.9674,132.9859,41063.0
2020-04-27 13:45:00,143.67,143.79,143.62,143.71,46939.0,132.9489,133.0599,132.9026,132.9859,46939.0
2020-04-27 13:50:00,143.69,143.84,143.67,143.84,39759.0,132.9674,133.1062,132.9489,133.1062,39759.0
2020-04-27 13:55:00,143.84,143.93,143.81,143.85,52797.0,133.1062,133.1895,133.0784,133.1154,52797.0
2020-04-27 14:00:00,143.85,144.04,143.85,143.97,39267.0,133.1154,133.2912,133.1154,133.2265,39267.0
2020-04-27 14:05:00,143.96,144.01,143.91,144.0,59216.0,133.2172,133.2635,133.1709,133.2542,59216.0
2020-04-27 14:10:00,143.98,144.1,143.98,144.08,87065.0,133.2357,133.3468,133.2357,133.3283,87065.0
2020-04-27 14:15:00,144.09,144.09,143.98,144.07,31394.0,133.3375,133.3375,133.2357,133.319,31394.0
2020-04-27 14:20:00,144.11,144.12,144.01,144.08,172930.0,133.356,133.3653,133.2635,133.3283,172930.0
2020-04-27 14:25:00,144.06,144.09,144.02,144.03,30849.0,133.3098,133.3375,133.2727,133.282,30849.0
2020-04-27 14:30:00,144.0,144.16,143.95,144.05,41788.0,133.2542,133.4023,133.208,133.3005,41788.0
2020-04-27 14:35:00,144.08,144.14,144.03,144.13,92845.0,133.3283,133.3838,133.282,133.3745,92845.0
2020-04-27 14:40:00,144.13,144.31,144.13,144.2,83223.0,133.3745,133.5411,133.3745,133.4393,83223.0
2020-04-27 14:45:00,144.2,144.38,144.2,144.36,28171.0,133.4393,133.6059,133.4393,133.5874,28171.0
2020-04-27 14:50:00,144.36,144.37,144.27,144.32,39519.0,133.5874,133.5966,133.5041,133.5503,39519.0
2020-04-27 14:55:00,144.27,144.34,144.24,144.28,28891.0,133.5041,133.5689,133.4763,133.5133,28891.0
2020-04-27 15:00:00,144.29,144.44,144.26,144.44,47995.0,133.5226,133.6614,133.4948,133.6614,47995.0
2020-04-27 15:05:00,144.44,144.48,144.25,144.26,41244.0,133.6614,133.6984,133.4856,133.4948,41244.0
2020-04-27 15:10:00,144.25,144.43,144.25,144.4,71512.0,133.4856,133.6521,133.4856,133.6244,71512.0
2020-04-27 15:15:00,144.39,144.46,144.34,144.44,46258.0,133.6151,133.6799,133.5689,133.6614,46258.0
2020-04-27 15:20:00,144.44,144.53,144.43,144.44,89618.0,133.6614,133.7447,133.6521,133.6614,89618.0
2020-04-27 15:25:00,144.45,144.46,144.31,144.34,42138.0,133.6706,133.6799,133.5411,133.5689,42138.0
2020-04-27 15:30:00,144.35,144.47,144.31,144.45,65448.0,133.5781,133.6892,133.5411,133.6706,65448.0
2020-04-27 15:35:00,144.47,144.59,141.0,144.49,182825.0,133.6892,133.8002,130.4781,133.7077,182825.0
2020-04-27 15:40:00,144.48,144.64,144.45,144.64,61657.0,133.6984,133.8465,133.6706,133.8465,61657.0
2020-04-27 15:45:00,144.62,144.62,144.48,144.6,76866.0,133.828,133.828,133.6984,133.8095,76866.0
2020-04-27 15:50:00,144.61,144.66,144.31,144.39,112389.0,133.8187,133.865,133.5411,133.6151,112389.0
2020-04-27 15:55:00,144.38,144.38,144.11,144.11,80178.0,133.6059,133.6059,133.356,133.356,80178.0
2020-04-28 09:30:00,146.17,146.48,146.0,146.05,199944.0,135.2623,135.5492,135.105,135.1513,199944.0
2020-04-28 09:35:00,146.07,146.15,145.95,146.0,53567.0,135.1698,135.2438,135.0587,135.105,53567.0
2020-04-28 09:40:00,146.05,146.22,145.88,146.16,56874.0,135.1513,135.3086,134.9939,135.253,56874.0
2020-04-28 09:45:00,146.19,146.31,145.99,145.99,59298.0,135.2808,135.3918,135.0957,135.0957,59298.0
2020-04-28 09:50:00,146.03,146.24,146.03,146.07,35395.0,135.1327,135.3271,135.1327,135.1698,35395.0
2020-04-28 09:55:00,146.1,146.11,145.42,145.42,89278.0,135.1975,135.2068,134.5683,134.5683,89278.0
2020-04-28 10:00:00,145.41,145.57,145.09,145.4,73348.0,134.559,134.7071,134.2629,134.5498,73348.0
2020-04-28 10:05:00,145.47,145.68,145.46,145.68,37658.0,134.6145,134.8089,134.6053,134.8089,37658.0
2020-04-28 10:10:00,145.67,145.71,145.47,145.53,77690.0,134.7996,134.8366,134.6145,134.6701,77690.0
2020-04-28 10:15:00,145.53,145.71,145.39,145.42,69743.0,134.6701,134.8366,134.5405,134.5683,69743.0
2020-04-28 10:20:00,145.43,145.43,144.96,145.05,79676.0,134.5775,134.5775,134.1426,134.2259,79676.0
2020-04-28 10:25:00,145.03,145.18,144.94,145.07,31184.0,134.2074,134.3462,134.1241,134.2444,31184.0
2020-04-28 10:30:00,145.12,145.16,144.87,144.93,43109.0,134.2907,134.3277,134.0593,134.1148,43109.0
2020-04-28 10:35:00,144.91,145.11,144.9,144.98,38969.0,134.0963,134.2814,134.0871,134.1611,38969.0
2020-04-28 10:40:00,144.94,144.96,144.26,144.31,41502.0,134.1241,134.1426,133.4948,133.5411,41502.0
2020-04-28 10:45:00,144.31,144.45,144.23,144.42,41431.0,133.5411,133.6706,133.4671,133.6429,41431.0
2020-04-28 10:50:00,144.37,144.44,143.96,143.96,43860.0,133.5966,133.6614,133.2172,133.2172,43860.0
2020-04-28 10:55:00,143.97,143.97,143.4,143.46,58784.0,133.2265,133.2265,132.699,132.7545,58784.0
2020-04-28 11:00:00,143.47,143.84,143.37,143.77,45485.0,132.7638,133.1062,132.6712,133.0414,45485.0
2020-04-28 11:05:00,143.72,144.1,143.61,144.02,34931.0,132.9951,133.3468,132.8933,133.2727,34931.0
2020-04-28 11:10:00,144.02,144.19,143.94,144.13,59087.0,133.2727,133.4301,133.1987,133.3745,59087.0
2020-04-28 11:15:00,144.14,144.16,143.72,143.85,22919.0,133.3838,133.4023,132.9951,133.1154,22919.0
2020-04-28 11:20:00,143.94,144.08,143.85,144.02,26320.0,133.1987,133.3283,133.1154,133.2727,26320.0
2020-04-28 11:25:00,144.08,144.36,144.06,144.24,29903.0,133.3283,133.5874,133.3098,133.4763,29903.0
2020-04-28 11:30:00,144.24,144.47,144.24,144.45,18150.0,133.4763,133.6892,133.4763,133.6706,18150.0
2020-04-28 11:35:00,144.46,144.53,144.33,144.37,37146.0,133.6799,133.7447,133.5596,133.5966,37146.0
2020-04-28 11:40:00,144.34,144.44,144.25,144.37,45090.0,133.5689,133.6614,133.4856,133.5966,45090.0
2020-04-28 11:45:00,144.45,144.52,144.25,144.27,41638.0,133.6706,133.7354,133.4856,133.5041,41638.0
2020-04-28 11:50:00,144.27,144.34,143.93,144.14,37624.0,133.5041,133.5689,133.1895,133.3838,37624.0
2020-04-28 11:55:00,144.16,144.16,143.99,144.1,33346.0,133.4023,133.4023,133.245,133.3468,33346.0
2020-04-28 12:00:00,144.13,144.22,143.88,144.0,32174.0,133.3745,133.4578,133.1432,133.2542,32174.0
2020-04-28 12:05:00,144.07,144.32,144.04,144.3,23680.0,133.319,133.5503,133.2912,133.5318,23680.0
2020-04-28 12:10:00,144.32,144.45,144.18,144.18,29974.0,133.5503,133.6706,133.4208,133.4208,29974.0
2020-04-28 12:15:00,144.21,144.21,143.57,143.66,33526.0,133.4486,133.4486,132.8563,132.9396,33526.0
2020-04-28 12:20:00,143.72,143.85,143.66,143.77,27328.0,132.9951,133.1154,132.9396,133.0414,27328.0
2020-04-28 12:25:00,143.81,143.95,143.74,143.93,31373.0,133.0784,133.208,133.0136,133.1895,31373.0
2020-04-28 12:30:00,143.92,144.11,143.82,144.1,19502.0,133.1802,133.356,133.0877,133.3468,19502.0
2020-04-28 12:35:00,144.09,144.18,143.98,144.08,24878.0,133.3375,133.4208,133.2357,133.3283,24878.0
2020-04-28 12:40:00,144.02,144.18,144.02,144.15,15901.0,133.2727,133.4208,133.2727,133.393,15901.0
2020-04-28 12:45:00,144.12,144.13,143.87,144.12,20688.0,133.3653,133.3745,133.1339,133.3653,20688.0
2020-04-28 12:50:00,144.09,144.2,144.02,144.02,21197.0,133.3375,133.4393,133.2727,133.2727,21197.0
2020-04-28 12:55:00,144.03,144.45,144.03,144.38,21627.0,133.282,133.6706,133.282,133.6059,21627.0
2020-04-28 13:00:00,144.42,144.56,144.37,144.52,13858.0,133.6429,133.7724,133.5966,133.7354,13858.0
2020-04-28 13:05:00,144.56,144.58,144.44,144.44,20247.0,133.7724,133.7909,133.6614,133.6614,20247.0
2020-04-28 13:10:00,144.45,144.55,144.32,144.36,35168.0,133.6706,133.7632,133.5503,133.5874,35168.0
2020-04-28 13:15:00,144.36,144.44,144.27,144.3,20377.0,133.5874,133.6614,133.5041,133.5318,20377.0
2020-04-28 13:20:00,144.33,144.49,144.31,144.47,15506.0,133.5596,133.7077,133.5411,133.6892,15506.0
2020-04-28 13:25:00,144.5,144.61,144.41,144.5,21892.0,133.7169,133.8187,133.6336,133.7169,21892.0
2020-04-28 13:30:00,144.49,144.58,144.37,144.41,20927.0,133.7077,133.7909,133.5966,133.6336,20927.0
2020-04-28 13:35:00,144.42,144.47,144.33,144.36,32689.0,133.6429,133.6892,133.5596,133.5874,32689.0
2020-04-28 13:40:00,144.31,144.76,144.31,144.76,26061.0,133.5411,133.9575,133.5411,133.9575,26061.0
2020-04-28 13:45:00,144.75,144.79,144.67,144.7,22139.0,133.9483,133.9853,133.8742,133.902,22139.0
2020-04-28 13:50:00,144.71,144.76,144.65,144.67,24404.0,133.9112,133.9575,133.8557,133.8742,24404.0
2020-04-28 13:55:00,144.67,144.68,144.44,144.53,24029.0,133.8742,133.8835,133.6614,133.7447,24029.0
2020-04-28 14:00:00,144.51,144.78,144.51,144.75,23444.0,133.7262,133.976,133.7262,133.9483,23444.0
2020-04-28 14:05:00,144.74,144.76,144.63,144.73,19086.0,133.939,133.9575,133.8372,133.9298,19086.0
2020-04-28 14:10:00,144.75,144.9,144.75,144.86,32701.0,133.9483,134.0871,133.9483,134.0501,32701.0
2020-04-28 14:15:00,144.86,144.91,144.81,144.85,26483.0,134.0501,134.0963,134.0038,134.0408,26483.0
2020-04-28 14:20:00,144.82,144.9,144.82,144.87,16448.0,134.013,134.0871,134.013,134.0593,16448.0
2020-04-28 14:25:00,144.87,145.03,144.76,144.84,82194.0,134.0593,134.2074,133.9575,134.0315,82194.0
2020-04-28 14:30:00,144.84,144.94,144.81,144.82,26558.0,134.0315,134.1241,134.0038,134.013,26558.0
2020-04-28 14:35:00,144.85,144.87,144.59,144.6,21447.0,134.0408,134.0593,133.8002,133.8095,21447.0
2020-04-28 14:40:00,144.6,144.75,144.53,144.53,20040.0,133.8095,133.9483,133.7447,133.7447,20040.0
2020-04-28 14:45:00,144.54,144.65,144.5,144.63,32424.0,133.7539,133.8557,133.7169,133.8372,32424.0
2020-04-28 14:50:00,144.64,144.76,144.37,144.38,91631.0,133.8465,133.9575,133.5966,133.6059,91631.0
2020-04-28 14:55:00,144.41,144.44,144.31,144.42,21007.0,133.6336,133.6614,133.5411,133.6429,21007.0
2020-04-28 15:00:00,144.43,144.56,144.38,144.49,26790.0,133.6521,133.7724,133.6059,133.7077,26790.0
2020-04-28 15:05:00,144.56,144.61,144.44,144.55,19674.0,133.7724,133.8187,133.6614,133.7632,19674.0
2020-04-28 15:10:00,144.53,144.62,144.46,144.51,35804.0,133.7447,133.828,133.6799,133.7262,35804.0
2020-04-28 15:15:00,144.5,144.62,144.44,144.56,14377.0,133.7169,133.828,133.6614,133.7724,14377.0
2020-04-28 15:20:00,144.58,144.81,144.18,144.42,79677.0,133.7909,134.0038,133.4208,133.6429,79677.0
2020-04-28 15:25:00,144.5,144.59,144.47,144.54,24476.0,133.7169,133.8002,133.6892,133.7539,24476.0
2020-04-28 15:30:00,144.47,144.6,144.41,144.41,37284.0,133.6892,133.8095,133.6336,133.6336,37284.0
2020-04-28 15:35:00,144.39,144.47,144.26,144.47,25661.0,133.6151,133.6892,133.4948,133.6892,25661.0
2020-04-28 15:40:00,144.47,144.5,144.28,144.29,49243.0,133.6892,133.7169,133.5133,133.5226,49243.0
2020-04-28 15:45:00,144.28,144.3,143.83,143.85,79480.0,133.5133,133.5318,133.0969,133.1154,79480.0
2020-04-28 15:50:00,143.82,143.89,143.45,143.53,62988.0,133.0877,133.1524,132.7453,132.8193,62988.0
2020-04-28 15:55:00,143.55,143.75,143.51,143.63,127016.0,132.8378,133.0229,132.8008,132.9118,127016.0
2020-04-29 09:30:00,146.81,146.9,146.19,146.42,177484.0,135.8545,135.9378,135.2808,135.4936,177484.0
2020-04-29 09:35:00,146.41,146.55,146.03,146.17,65753.0,135.4844,135.6139,135.1327,135.2623,65753.0
2020-04-29 09:40:00,146.13,146.46,146.09,146.44,51471.0,135.2253,135.5307,135.1883,135.5121,51471.0
2020-04-29 09:45:00,146.44,146.72,146.37,146.7,83514.0,135.5121,135.7713,135.4474,135.7527,83514.0
2020-04-29 09:50:00,146.7,146.87,146.65,146.81,53816.0,135.7527,135.9101,135.7065,135.8545,53816.0
2020-04-29 09:55:00,146.83,146.94,146.81,146.9,47102.0,135.873,135.9748,135.8545,135.9378,47102.0
2020-04-29 10:00:00,146.89,146.94,146.63,146.66,67248.0,135.9286,135.9748,135.688,135.7157,67248.0
2020-04-29 10:05:00,146.69,146.76,146.46,146.46,61399.0,135.7435,135.8083,135.5307,135.5307,61399.0
2020-04-29 10:10:00,146.46,146.56,146.32,146.47,56943.0,135.5307,135.6232,135.4011,135.5399,56943.0
2020-04-29 10:15:00,146.51,146.8,146.51,146.79,49204.0,135.5769,135.8453,135.5769,135.836,49204.0
2020-04-29 10:20:00,146.77,146.96,146.75,146.92,54202.0,135.8175,135.9933,135.799,135.9563,54202.0
2020-04-29 10:25:00,146.91,146.99,146.86,146.99,55346.0,135.9471,136.0211,135.9008,136.0211,55346.0
2020-04-29 10:30:00,146.99,147.14,146.99,147.05,55813.0,136.0211,136.1599,136.0211,136.0766,55813.0
2020-04-29 10:35:00,147.05,147.17,146.86,146.98,51118.0,136.0766,136.1877,135.9008,136.0119,51118.0
2020-04-29 10:40:00,147.01,147.15,147.0,147.11,29086.0,136.0396,136.1692,136.0304,136.1322,29086.0
2020-04-29 10:45:00,147.13,147.13,146.98,147.12,37441.0,136.1507,136.1507,136.0119,136.1414,37441.0
2020-04-29 10:50:00,147.14,147.36,147.14,147.34,71296.0,136.1599,136.3635,136.1599,136.345,71296.0
2020-04-29 10:55:00,147.34,147.41,147.23,147.24,28619.0,136.345,136.4098,136.2432,136.2524,28619.0
2020-04-29 11:00:00,147.25,147.35,147.0,147.08,64662.0,136.2617,136.3542,136.0304,136.1044,64662.0
2020-04-29 11:05:00,147.13,147.29,147.02,147.18,33021.0,136.1507,136.2987,136.0489,136.1969,33021.0
2020-04-29 11:10:00,147.17,147.42,147.16,147.27,44586.0,136.1877,136.419,136.1784,136.2802,44586.0
2020-04-29 11:15:00,147.25,147.42,147.25,147.39,45666.0,136.2617,136.419,136.2617,136.3913,45666.0
2020-04-29 11:20:00,147.38,147.57,147.34,147.55,59042.0,136.382,136.5578,136.345,136.5393,59042.0
2020-04-29 11:25:00,147.56,147.58,147.46,147.51,40959.0,136.5486,136.5671,136.456,136.5023,40959.0
2020-04-29 11:30:00,147.49,147.54,147.32,147.41,54459.0,136.4838,136.5301,136.3265,136.4098,54459.0
2020-04-29 11:35:00,147.41,147.43,147.27,147.3,44883.0,136.4098,136.4283,136.2802,136.308,44883.0
2020-04-29 11:40:00,147.32,147.36,147.25,147.31,25788.0,136.3265,136.3635,136.2617,136.3172,25788.0
2020-04-29 11:45:00,147.26,147.42,147.26,147.35,19134.0,136.271,136.419,136.271,136.3542,19134.0
2020-04-29 11:50:00,147.4,147.63,147.35,147.59,118253.0,136.4005,136.6133,136.3542,136.5763,118253.0
2020-04-29 11:55:00,147.58,147.67,147.51,147.54,35534.0,136.5671,136.6504,136.5023,136.5301,35534.0
2020-04-29 12:00:00,147.56,147.76,147.55,147.75,24737.0,136.5486,136.7336,136.5393,136.7244,24737.0
2020-04-29 12:05:00,147.76,147.86,147.73,147.81,20894.0,136.7336,136.8262,136.7059,136.7799,20894.0
2020-04-29 12:10:00,147.81,147.86,147.75,147.84,24730.0,136.7799,136.8262,136.7244,136.8077,24730.0
2020-04-29 12:15:00,147.83,147.97,147.74,147.78,47777.0,136.7984,136.928,136.7151,136.7522,47777.0
2020-04-29 12:20:00,147.8,147.96,147.76,147.95,38833.0,136.7707,136.9187,136.7336,136.9095,38833.0
2020-04-29 12:25:00,147.95,147.95,147.8,147.91,71496.0,136.9095,136.9095,136.7707,136.8725,71496.0
2020-04-29 12:30:00,147.92,148.03,147.91,147.92,44859.0,136.8817,136.9835,136.8725,136.8817,44859.0
2020-04-29 12:35:00,147.91,148.19,147.91,148.17,37901.0,136.8725,137.1316,136.8725,137.113,37901.0
2020-04-29 12:40:00,148.14,148.23,148.13,148.18,88674.0,137.0853,137.1686,137.076,137.1223,88674.0
2020-04-29 12:45:00,148.21,148.28,148.14,148.27,29462.0,137.1501,137.2148,137.0853,137.2056,29462.0
2020-04-29 12:50:00,148.27,148.31,148.22,148.23,40127.0,137.2056,137.2426,137.1593,137.1686,40127.0
2020-04-29 12:55:00,148.23,148.29,148.11,148.14,32850.0,137.1686,137.2241,137.0575,137.0853,32850.0
2020-04-29 13:00:00,148.18,148.32,148.15,148.29,22075.0,137.1223,137.2519,137.0945,137.2241,22075.0
2020-04-29 13:05:00,148.28,148.42,148.28,148.41,33218.0,137.2148,137.3444,137.2148,137.3351,33218.0
2020-04-29 13:10:00,148.42,148.43,148.33,148.36,58310.0,137.3444,137.3536,137.2611,137.2889,58310.0
2020-04-29 13:15:00,148.34,148.44,148.3,148.38,67659.0,137.2704,137.3629,137.2333,137.3074,67659.0
2020-04-29 13:20:00,148.38,148.41,148.22,148.22,31939.0,137.3074,137.3351,137.1593,137.1593,31939.0
2020-04-29 13:25:00,148.23,148.34,148.19,148.19,50833.0,137.1686,137.2704,137.1316,137.1316,50833.0
2020-04-29 13:30:00,148.18,148.23,147.9,147.91,43964.0,137.1223,137.1686,136.8632,136.8725,43964.0
2020-04-29 13:35:00,147.91,148.01,147.84,147.97,43247.0,136.8725,136.965,136.8077,136.928,43247.0
2020-04-29 13:40:00,148.0,148.07,147.81,147.82,46468.0,136.9557,137.0205,136.7799,136.7892,46468.0
2020-04-29 13:45:00,147.85,147.98,147.82,147.97,41988.0,136.8169,136.9372,136.7892,136.928,41988.0
2020-04-29 13:50:00,147.97,148.02,147.89,147.89,68699.0,136.928,136.9742,136.8539,136.8539,68699.0
2020-04-29 13:55:00,147.89,147.99,147.83,147.88,35087.0,136.8539,136.9465,136.7984,136.8447,35087.0
2020-04-29 14:00:00,147.88,148.12,147.46,147.65,72495.0,136.8447,137.0668,136.456,136.6319,72495.0
2020-04-29 14:05:00,147.67,147.68,147.45,147.53,35916.0,136.6504,136.6596,136.4468,136.5208,35916.0
2020-04-29 14:10:00,147.57,147.67,147.4,147.59,47158.0,136.5578,136.6504,136.4005,136.5763,47158.0
2020-04-29 14:15:00,147.63,147.85,147.56,147.61,67490.0,136.6133,136.8169,136.5486,136.5948,67490.0
2020-04-29 14:20:00,147.61,147.83,147.61,147.82,163510.0,136.5948,136.7984,136.5948,136.7892,163510.0
2020-04-29 14:25:00,147.82,148.01,147.77,147.85,74038.0,136.7892,136.965,136.7429,136.8169,74038.0
2020-04-29 14:30:00,147.97,147.97,147.66,147.91,44049.0,136.928,136.928,136.6411,136.8725,44049.0
2020-04-29 14:35:00,147.85,148.12,147.79,148.07,20153.0,136.8169,137.0668,136.7614,137.0205,20153.0
2020-04-29 14:40:00,148.07,148.22,147.99,148.17,28058.0,137.0205,137.1593,136.9465,137.113,28058.0
2020-04-29 14:45:00,148.2,148.21,147.95,147.96,26684.0,137.1408,137.1501,136.9095,136.9187,26684.0
2020-04-29 14:50:00,147.98,148.07,147.75,147.8,52400.0,136.9372,137.0205,136.7244,136.7707,52400.0
2020-04-29 14:55:00,147.78,148.21,147.71,148.17,105107.0,136.7522,137.1501,136.6874,137.113,105107.0
2020-04-29 15:00:00,148.17,148.39,148.09,148.37,39137.0,137.113,137.3166,137.039,137.2981,39137.0
2020-04-29 15:05:00,148.39,148.39,148.27,148.32,57386.0,137.3166,137.3166,137.2056,137.2519,57386.0
2020-04-29 15:10:00,148.34,148.37,148.26,148.37,31640.0,137.2704,137.2981,137.1963,137.2981,31640.0
2020-04-29 15:15:00,148.39,148.39,148.14,148.27,39950.0,137.3166,137.3166,137.0853,137.2056,39950.0
2020-04-29 15:20:00,148.28,148.46,148.28,148.44,38490.0,137.2148,137.3814,137.2148,137.3629,38490.0
2020-04-29 15:25:00,148.43,148.54,148.38,148.48,100019.0,137.3536,137.4554,137.3074,137.3999,100019.0
2020-04-29 15:30:00,148.47,148.5,148.27,148.48,34421.0,137.3907,137.4184,137.2056,137.3999,34421.0
2020-04-29 15:35:00,148.47,148.53,148.31,148.39,39765.0,137.3907,137.4462,137.2426,137.3166,39765.0
2020-04-29 15:40:00,148.39,148.54,148.34,148.47,71429.0,137.3166,137.4554,137.2704,137.3907,71429.0
2020-04-29 15:45:00,148.44,148.48,148.31,148.4,96232.0,137.3629,137.3999,137.2426,137.3259,96232.0
2020-04-29 15:50:00,148.43,148.45,147.75,147.86,181613.0,137.3536,137.3722,136.7244,136.8262,181613.0
2020-04-29 15:55:00,147.83,147.91,147.69,147.8,147047.0,136.7984,136.8725,136.6689,136.7707,147047.0
2020-04-30 09:30:00,146.78,147.0,146.13,146.23,184342.0,135.8268,136.0304,135.2253,135.3178,184342.0
2020-04-30 09:35:00,146.15,146.18,145.59,145.96,76658.0,135.2438,135.2716,134.7256,135.068,76658.0
2020-04-30 09:40:00,145.88,146.23,145.79,145.92,37187.0,134.9939,135.3178,134.9107,135.031,37187.0
2020-04-30 09:45:00,145.93,146.11,145.66,145.95,105051.0,135.0402,135.2068,134.7904,135.0587,105051.0
2020-04-30 09:50:00,145.94,146.35,145.88,146.35,65851.0,135.0495,135.4289,134.9939,135.4289,65851.0
2020-04-30 09:55:00,146.33,146.64,146.26,146.49,106209.0,135.4104,135.6972,135.3456,135.5584,106209.0
2020-04-30 10:00:00,146.5,146.87,146.34,146.35,76567.0,135.5677,135.9101,135.4196,135.4289,76567.0
2020-04-30 10:05:00,146.32,146.82,146.21,146.67,50814.0,135.4011,135.8638,135.2993,135.725,50814.0
2020-04-30 10:10:00,146.65,146.85,146.58,146.73,59376.0,135.7065,135.8916,135.6417,135.7805,59376.0
2020-04-30 10:15:00,146.72,146.78,146.41,146.65,35391.0,135.7713,135.8268,135.4844,135.7065,35391.0
2020-04-30 10:20:00,146.71,146.72,146.35,146.43,30246.0,135.762,135.7713,135.4289,135.5029,30246.0
2020-04-30 10:25:00,146.45,146.98,146.37,146.9,64176.0,135.5214,136.0119,135.4474,135.9378,64176.0
2020-04-30 10:30:00,146.96,147.01,146.85,147.01,27635.0,135.9933,136.0396,135.8916,136.0396,27635.0
2020-04-30 10:35:00,146.96,147.05,146.84,146.84,38917.0,135.9933,136.0766,135.8823,135.8823,38917.0
2020-04-30 10:40:00,146.85,146.87,146.24,146.31,36626.0,135.8916,135.9101,135.3271,135.3918,36626.0
2020-04-30 10:45:00,146.37,146.55,146.27,146.47,26105.0,135.4474,135.6139,135.3548,135.5399,26105.0
2020-04-30 10:50:00,146.47,146.65,146.36,146.59,99228.0,135.5399,135.7065,135.4381,135.651,99228.0
2020-04-30 10:55:00,146.53,146.71,146.43,146.44,45603.0,135.5954,135.762,135.5029,135.5121,45603.0
2020-04-30 11:00:00,146.48,146.86,146.48,146.8,27903.0,135.5492,135.9008,135.5492,135.8453,27903.0
2020-04-30 11:05:00,146.83,146.84,146.59,146.75,103655.0,135.873,135.8823,135.651,135.799,103655.0
2020-04-30 11:10:00,146.67,146.83,146.63,146.74,34566.0,135.725,135.873,135.688,135.7898,34566.0
2020-04-30 11:15:00,146.72,146.86,146.5,146.53,36332.0,135.7713,135.9008,135.5677,135.5954,36332.0
2020-04-30 11:20:00,146.52,146.63,146.38,146.43,60423.0,135.5862,135.688,135.4566,135.5029,60423.0
2020-04-30 11:25:00,146.39,146.55,146.31,146.36,27517.0,135.4659,135.6139,135.3918,135.4381,27517.0
2020-04-30 11:30:00,146.31,146.51,146.23,146.39,22114.0,135.3918,135.5769,135.3178,135.4659,22114.0
2020-04-30 11:35:00,146.35,146.5,146.26,146.46,27557.0,135.4289,135.5677,135.3456,135.5307,27557.0
2020-04-30 11:40:00,146.48,146.58,146.42,146.44,25965.0,135.5492,135.6417,135.4936,135.5121,25965.0
2020-04-30 11:45:00,146.47,146.47,146.06,146.06,39464.0,135.5399,135.5399,135.1605,135.1605,39464.0
2020-04-30 11:50:00,146.04,146.08,145.89,145.89,43071.0,135.142,135.179,135.0032,135.0032,43071.0
2020-04-30 11:55:00,145.91,146.03,145.69,145.7,30569.0,135.0217,135.1327,134.8181,134.8274,30569.0
2020-04-30 12:00:00,145.66,145.66,145.25,145.38,58654.0,134.7904,134.7904,134.4109,134.5312,58654.0
2020-04-30 12:05:00,145.35,145.58,145.31,145.53,50620.0,134.5035,134.7163,134.4665,134.6701,50620.0
2020-04-30 12:10:00,145.55,145.67,145.46,145.66,25053.0,134.6886,134.7996,134.6053,134.7904,25053.0
2020-04-30 12:15:00,145.62,145.69,145.47,145.49,12710.0,134.7533,134.8181,134.6145,134.633,12710.0
2020-04-30 12:20:00,145.5,145.54,145.26,145.39,82304.0,134.6423,134.6793,134.4202,134.5405,82304.0
2020-04-30 12:25:00,145.38,145.48,145.33,145.44,15201.0,134.5312,134.6238,134.485,134.5868,15201.0
2020-04-30 12:30:00,145.41,145.41,145.12,145.22,45839.0,134.559,134.559,134.2907,134.3832,45839.0
2020-04-30 12:35:00,145.19,145.45,145.15,145.42,62395.0,134.3554,134.596,134.3184,134.5683,62395.0
2020-04-30 12:40:00,145.42,145.61,145.37,145.44,61467.0,134.5683,134.7441,134.522,134.5868,61467.0
2020-04-30 12:45:00,145.42,145.64,145.39,145.64,25267.0,134.5683,134.7718,134.5405,134.7718,25267.0
2020-04-30 12:50:00,145.63,145.75,145.6,145.75,32757.0,134.7626,134.8736,134.7348,134.8736,32757.0
2020-04-30 12:55:00,145.74,145.92,145.63,145.85,23841.0,134.8644,135.031,134.7626,134.9662,23841.0
2020-04-30 13:00:00,145.82,145.82,145.52,145.52,15867.0,134.9384,134.9384,134.6608,134.6608,15867.0
2020-04-30 13:05:00,145.55,145.74,145.5,145.68,9839.0,134.6886,134.8644,134.6423,134.8089,9839.0
2020-04-30 13:10:00,145.68,146.01,145.6,146.0,37946.0,134.8089,135.1142,134.7348,135.105,37946.0
2020-04-30 13:15:00,146.0,146.05,145.92,145.94,26037.0,135.105,135.1513,135.031,135.0495,26037.0
2020-04-30 13:20:00,145.98,146.01,145.84,145.87,17584.0,135.0865,135.1142,134.9569,134.9847,17584.0
2020-04-30 13:25:00,145.85,145.9,145.72,145.73,15743.0,134.9662,135.0124,134.8459,134.8551,15743.0
2020-04-30 13:30:00,145.73,145.75,145.59,145.63,26693.0,134.8551,134.8736,134.7256,134.7626,26693.0
2020-04-30 13:35:00,145.65,145.78,145.54,145.57,40391.0,134.7811,134.9014,134.6793,134.7071,40391.0
2020-04-30 13:40:00,145.57,145.57,145.39,145.56,52719.0,134.7071,134.7071,134.5405,134.6978,52719.0
2020-04-30 13:45:00,145.56,145.56,145.42,145.48,18569.0,134.6978,134.6978,134.5683,134.6238,18569.0
2020-04-30 13:50:00,145.48,145.6,145.37,145.46,22794.0,134.6238,134.7348,134.522,134.6053,22794.0
2020-04-30 13:55:00,145.48,145.52,145.37,145.41,23320.0,134.6238,134.6608,134.522,134.559,23320.0
2020-04-30 14:00:00,145.44,145.61,145.24,145.57,28714.0,134.5868,134.7441,134.4017,134.7071,28714.0
2020-04-30 14:05:00,145.53,145.64,145.48,145.56,21763.0,134.6701,134.7718,134.6238,134.6978,21763.0
2020-04-30 14:10:00,145.6,145.77,145.54,145.75,43071.0,134.7348,134.8921,134.6793,134.8736,43071.0
2020-04-30 14:15:00,145.7,145.73,145.53,145.53,26407.0,134.8274,134.8551,134.6701,134.6701,26407.0
2020-04-30 14:20:00,145.52,145.7,145.52,145.61,22915.0,134.6608,134.8274,134.6608,134.7441,22915.0
2020-04-30 14:25:00,145.64,145.7,145.52,145.67,26948.0,134.7718,134.8274,134.6608,134.7996,26948.0
2020-04-30 14:30:00,145.72,145.89,145.72,145.76,13578.0,134.8459,135.0032,134.8459,134.8829,13578.0
2020-04-30 14:35:00,145.75,145.77,145.46,145.51,17401.0,134.8736,134.8921,134.6053,134.6515,17401.0
2020-04-30 14:40:00,145.5,145.57,145.39,145.48,20138.0,134.6423,134.7071,134.5405,134.6238,20138.0
2020-04-30 14:45:00,145.46,145.58,145.4,145.52,24050.0,134.6053,134.7163,134.5498,134.6608,24050.0
2020-04-30 14:50:00,145.53,145.6,145.38,145.47,37058.0,134.6701,134.7348,134.5312,134.6145,37058.0
2020-04-30 14:55:00,145.43,145.51,145.31,145.49,46089.0,134.5775,134.6515,134.4665,134.633,46089.0
2020-04-30 15:00:00,145.49,145.53,145.37,145.39,30530.0,134.633,134.6701,134.522,134.5405,30530.0
2020-04-30 15:05:00,145.41,145.74,145.41,145.69,38628.0,134.559,134.8644,134.559,134.8181,38628.0
2020-04-30 15:10:00,145.68,145.72,145.55,145.7,23643.0,134.8089,134.8459,134.6886,134.8274,23643.0
2020-04-30 15:15:00,145.73,146.03,145.73,145.95,49477.0,134.8551,135.1327,134.8551,135.0587,49477.0
2020-04-30 15:20:00,145.94,146.18,145.89,146.12,39728.0,135.0495,135.2716,135.0032,135.216,39728.0
2020-04-30 15:25:00,146.14,146.17,145.97,146.03,53485.0,135.2345,135.2623,135.0772,135.1327,53485.0
2020-04-30 15:30:00,146.09,146.16,145.98,146.0,44935.0,135.1883,135.253,135.0865,135.105,44935.0
2020-04-30 15:35:00,146.01,146.04,145.77,145.87,45946.0,135.1142,135.142,134.8921,134.9847,45946.0
2020-04-30 15:40:00,145.86,145.87,145.6,145.81,42381.0,134.9754,134.9847,134.7348,134.9292,42381.0
2020-04-30 15:45:00,145.81,145.9,145.63,145.63,67753.0,134.9292,135.0124,134.7626,134.7626,67753.0
2020-04-30 15:50:00,145.68,146.23,145.57,146.21,155598.0,134.8089,135.3178,134.7071,135.2993,155598.0
2020-04-30 15:55:00,146.22,146.27,145.79,145.79,285996.0,135.3086,135.3548,134.9107,134.9107,285996.0
2020-05-01 09:30:00,143.12,143.6,143.0,143.55,211484.0,132.4399,132.8841,132.3289,132.8378,211484.0
2020-05-01 09:35:00,143.52,143.57,142.96,143.0,89344.0,132.81,132.8563,132.2918,132.3289,89344.0
2020-05-01 09:40:00,142.99,143.04,142.77,142.93,108738.0,132.3196,132.3659,132.116,132.2641,108738.0
2020-05-01 09:45:00,142.93,143.1,142.86,143.03,75411.0,132.2641,132.4214,132.1993,132.3566,75411.0
2020-05-01 09:50:00,143.01,143.09,142.62,142.65,46421.0,132.3381,132.4121,131.9772,132.005,46421.0
2020-05-01 09:55:00,142.72,142.97,142.71,142.96,31226.0,132.0697,132.3011,132.0605,132.2918,31226.0
2020-05-01 10:00:00,143.0,143.4,142.88,143.15,61970.0,132.3289,132.699,132.2178,132.4677,61970.0
2020-05-01 10:05:00,143.06,143.36,143.04,143.14,48619.0,132.3844,132.662,132.3659,132.4584,48619.0
2020-05-01 10:10:00,143.06,143.06,142.73,142.94,56424.0,132.3844,132.3844,132.079,132.2733,56424.0
2020-05-01 10:15:00,142.93,143.04,142.65,142.66,27790.0,132.2641,132.3659,132.005,132.0142,27790.0
2020-05-01 10:20:00,142.67,142.74,142.53,142.6,126331.0,132.0235,132.0883,131.8939,131.9587,126331.0
2020-05-01 10:25:00,142.62,142.99,142.62,142.98,48010.0,131.9772,132.3196,131.9772,132.3103,48010.0
2020-05-01 10:30:00,143.0,143.04,142.74,143.01,33957.0,132.3289,132.3659,132.0883,132.3381,33957.0
2020-05-01 10:35:00,143.02,143.3,143.01,143.19,35591.0,132.3474,132.6065,132.3381,132.5047,35591.0
2020-05-01 10:40:00,143.1,143.27,143.05,143.14,23806.0,132.4214,132.5787,132.3751,132.4584,23806.0
2020-05-01 10:45:00,143.11,143.23,143.01,143.16,30647.0,132.4306,132.5417,132.3381,132.4769,30647.0
2020-05-01 10:50:00,143.08,143.3,143.01,143.04,75118.0,132.4029,132.6065,132.3381,132.3659,75118.0
2020-05-01 10:55:00,143.06,143.22,142.94,142.96,28893.0,132.3844,132.5324,132.2733,132.2918,28893.0
2020-05-01 11:00:00,142.96,142.96,142.76,142.78,33389.0,132.2918,132.2918,132.1068,132.1253,33389.0
2020-05-01 11:05:00,142.75,142.83,142.67,142.79,37820.0,132.0975,132.1715,132.0235,132.1345,37820.0
2020-05-01 11:10:00,142.8,142.87,142.71,142.87,17378.0,132.1438,132.2086,132.0605,132.2086,17378.0
2020-05-01 11:15:00,142.83,142.83,142.54,142.54,37531.0,132.1715,132.1715,131.9032,131.9032,37531.0
2020-05-01 11:20:00,142.54,142.65,142.42,142.42,71654.0,131.9032,132.005,131.7921,131.7921,71654.0
2020-05-01 11:25:00,142.46,142.51,142.33,142.39,45790.0,131.8291,131.8754,131.7089,131.7644,45790.0
2020-05-01 11:30:00,142.33,142.33,142.14,142.15,47269.0,131.7089,131.7089,131.533,131.5423,47269.0
2020-05-01 11:35:00,142.16,142.33,142.15,142.31,24197.0,131.5515,131.7089,131.5423,131.6903,24197.0
2020-05-01 11:40:00,142.28,142.28,142.11,142.11,26857.0,131.6626,131.6626,131.5053,131.5053,26857.0
2020-05-01 11:45:00,142.12,142.13,141.75,141.77,58602.0,131.5145,131.5238,131.1721,131.1906,58602.0
2020-05-01 11:50:00,141.78,141.78,141.5,141.56,39205.0,131.1999,131.1999,130.9408,130.9963,39205.0
2020-05-01 11:55:00,141.6,141.64,141.46,141.64,45548.0,131.0333,131.0703,130.9038,131.0703,45548.0
2020-05-01 12:00:00,141.6,141.61,141.29,141.31,26830.0,131.0333,131.0426,130.7465,130.765,26830.0
2020-05-01 12:05:00,141.28,141.55,141.25,141.45,27922.0,130.7372,130.9871,130.7094,130.8945,27922.0
2020-05-01 12:10:00,141.5,141.83,141.5,141.81,26667.0,130.9408,131.2462,130.9408,131.2277,26667.0
2020-05-01 12:15:00,141.83,141.85,141.61,141.61,10206.0,131.2462,131.2647,131.0426,131.0426,10206.0
2020-05-01 12:20:00,141.66,141.8,141.58,141.59,24744.0,131.0888,131.2184,131.0148,131.0241,24744.0
2020-05-01 12:25:00,141.6,141.66,141.51,141.51,26614.0,131.0333,131.0888,130.95,130.95,26614.0
2020-05-01 12:30:00,141.51,141.63,141.36,141.63,50270.0,130.95,131.0611,130.8112,131.0611,50270.0
2020-05-01 12:35:00,141.63,141.67,141.45,141.48,20246.0,131.0611,131.0981,130.8945,130.9223,20246.0
2020-05-01 12:40:00,141.44,141.5,141.17,141.28,39622.0,130.8853,130.9408,130.6354,130.7372,39622.0
2020-05-01 12:45:00,141.32,141.5,141.27,141.41,40899.0,130.7742,130.9408,130.728,130.8575,40899.0
2020-05-01 12:50:00,141.45,141.54,141.38,141.51,33392.0,130.8945,130.9778,130.8297,130.95,33392.0
2020-05-01 12:55:00,141.46,141.57,141.46,141.47,28135.0,130.9038,131.0056,130.9038,130.913,28135.0
2020-05-01 13:00:00,141.47,141.73,141.46,141.72,47859.0,130.913,131.1536,130.9038,131.1444,47859.0
2020-05-01 13:05:00,141.73,141.73,141.55,141.55,16438.0,131.1536,131.1536,130.9871,130.9871,16438.0
2020-05-01 13:10:00,141.56,141.65,141.43,141.44,29275.0,130.9963,131.0796,130.876,130.8853,29275.0
2020-05-01 13:15:00,141.44,141.51,141.21,141.26,36625.0,130.8853,130.95,130.6724,130.7187,36625.0
2020-05-01 13:20:00,141.25,141.32,141.19,141.2,34793.0,130.7094,130.7742,130.6539,130.6632,34793.0
2020-05-01 13:25:00,141.13,141.46,141.13,141.44,48422.0,130.5984,130.9038,130.5984,130.8853,48422.0
2020-05-01 13:30:00,141.41,141.6,141.36,141.42,30819.0,130.8575,131.0333,130.8112,130.8668,30819.0
2020-05-01 13:35:00,141.41,141.41,141.25,141.25,20299.0,130.8575,130.8575,130.7094,130.7094,20299.0
2020-05-01 13:40:00,141.21,141.37,141.2,141.31,28616.0,130.6724,130.8205,130.6632,130.765,28616.0
2020-05-01 13:45:00,141.25,141.3,141.14,141.25,65117.0,130.7094,130.7557,130.6077,130.7094,65117.0
2020-05-01 13:50:00,141.25,141.33,141.19,141.28,20692.0,130.7094,130.7835,130.6539,130.7372,20692.0
2020-05-01 13:55:00,141.24,141.37,141.22,141.32,33648.0,130.7002,130.8205,130.6817,130.7742,33648.0
2020-05-01 14:00:00,141.35,141.52,141.19,141.45,22167.0,130.802,130.9593,130.6539,130.8945,22167.0
2020-05-01 14:05:00,141.48,141.56,141.37,141.43,35094.0,130.9223,130.9963,130.8205,130.876,35094.0
2020-05-01 14:10:00,141.41,141.48,141.28,141.28,12448.0,130.8575,130.9223,130.7372,130.7372,12448.0
2020-05-01 14:15:00,141.34,141.49,141.27,141.46,24867.0,130.7927,130.9315,130.728,130.9038,24867.0
2020-05-01 14:20:00,141.51,141.77,141.51,141.76,34337.0,130.95,131.1906,130.95,131.1814,34337.0
2020-05-01 14:25:00,141.77,141.81,140.0,141.8,109172.0,131.1906,131.2277,129.5527,131.2184,109172.0
2020-05-01 14:30:00,141.8,141.81,141.61,141.65,35690.0,131.2184,131.2277,131.0426,131.0796,35690.0
2020-05-01 14:35:00,141.66,141.77,141.6,141.74,23955.0,131.0888,131.1906,131.0333,131.1629,23955.0
2020-05-01 14:40:00,141.73,141.79,141.59,141.62,40510.0,131.1536,131.2091,131.0241,131.0518,40510.0
2020-05-01 14:45:00,141.61,141.7,141.54,141.62,39866.0,131.0426,131.1259,130.9778,131.0518,39866.0
2020-05-01 14:50:00,141.61,141.61,141.44,141.6,49537.0,131.0426,131.0426,130.8853,131.0333,49537.0
2020-05-01 14:55:00,141.59,141.71,141.55,141.66,29259.0,131.0241,131.1351,130.9871,131.0888,29259.0
2020-05-01 15:00:00,141.64,141.81,141.58,141.62,45977.0,131.0703,131.2277,131.0148,131.0518,45977.0
2020-05-01 15:05:00,141.61,141.73,141.55,141.7,32631.0,131.0426,131.1536,130.9871,131.1259,32631.0
2020-05-01 15:10:00,141.72,142.02,141.64,141.96,55281.0,131.1444,131.422,131.0703,131.3665,55281.0
2020-05-01 15:15:00,141.96,142.09,141.94,142.01,39281.0,131.3665,131.4868,131.348,131.4127,39281.0
2020-05-01 15:20:00,142.02,142.09,141.87,141.87,98949.0,131.422,131.4868,131.2832,131.2832,98949.0
2020-05-01 15:25:00,141.86,141.86,141.67,141.75,84357.0,131.2739,131.2739,131.0981,131.1721,84357.0
2020-05-01 15:30:00,141.75,141.85,141.54,141.56,86725.0,131.1721,131.2647,130.9778,130.9963,86725.0
2020-05-01 15:35:00,141.55,141.68,141.45,141.66,61722.0,130.9871,131.1074,130.8945,131.0888,61722.0
2020-05-01 15:40:00,141.68,141.85,141.53,141.71,45961.0,131.1074,131.2647,130.9685,131.1351,45961.0
2020-05-01 15:45:00,141.65,141.82,141.46,141.82,48910.0,131.0796,131.2369,130.9038,131.2369,48910.0
2020-05-01 15:50:00,141.74,141.74,141.31,141.31,107464.0,131.1629,131.1629,130.765,130.765,107464.0
2020-05-01 15:55:00,141.35,141.82,141.3,141.82,96631.0,130.802,131.2369,130.7557,131.2369,96631.0
2020-05-04 09:30:00,140.67,140.68,140.11,140.27,255129.0,130.1727,130.182,129.6545,129.8026,255129.0
2020-05-04 09:35:00,140.21,140.22,139.94,140.08,117066.0,129.7471,129.7563,129.4972,129.6268,117066.0
2020-05-04 09:40:00,140.06,140.3,139.91,140.3,104278.0,129.6082,129.8303,129.4694,129.8303,104278.0
2020-05-04 09:45:00,140.28,140.39,140.17,140.37,112578.0,129.8118,129.9136,129.71,129.8951,112578.0
2020-05-04 09:50:00,140.39,140.83,140.36,140.8,111637.0,129.9136,130.3208,129.8859,130.293,111637.0
2020-05-04 09:55:00,140.81,140.91,140.7,140.81,75033.0,130.3023,130.3948,130.2005,130.3023,75033.0
2020-05-04 10:00:00,140.89,141.25,140.73,141.19,86888.0,130.3763,130.7094,130.2282,130.6539,86888.0
2020-05-04 10:05:00,141.22,141.33,141.02,141.07,43003.0,130.6817,130.7835,130.4966,130.5429,43003.0
2020-05-04 10:10:00,141.06,141.29,141.02,141.25,107916.0,130.5336,130.7465,130.4966,130.7094,107916.0
2020-05-04 10:15:00,141.21,141.68,141.2,141.54,39936.0,130.6724,131.1074,130.6632,130.9778,39936.0
2020-05-04 10:20:00,141.55,141.55,141.09,141.09,54868.0,130.9871,130.9871,130.5614,130.5614,54868.0
2020-05-04 10:25:00,141.1,141.16,140.97,141.06,56721.0,130.5706,130.6262,130.4503,130.5336,56721.0
2020-05-04 10:30:00,141.06,141.07,140.81,140.85,63081.0,130.5336,130.5429,130.3023,130.3393,63081.0
2020-05-04 10:35:00,140.82,141.0,140.8,140.99,35978.0,130.3115,130.4781,130.293,130.4688,35978.0
2020-05-04 10:40:00,141.0,141.21,140.89,141.2,44244.0,130.4781,130.6724,130.3763,130.6632,44244.0
2020-05-04 10:45:00,141.22,141.26,140.99,141.13,60380.0,130.6817,130.7187,130.4688,130.5984,60380.0
2020-05-04 10:50:00,141.16,141.16,140.91,141.11,41233.0,130.6262,130.6262,130.3948,130.5799,41233.0
2020-05-04 10:55:00,141.09,141.11,140.77,140.8,31744.0,130.5614,130.5799,130.2653,130.293,31744.0
2020-05-04 11:00:00,140.77,140.88,140.72,140.82,50249.0,130.2653,130.3671,130.219,130.3115,50249.0
2020-05-04 11:05:00,140.82,141.15,140.8,141.0,44681.0,130.3115,130.6169,130.293,130.4781,44681.0
2020-05-04 11:10:00,141.03,141.23,140.92,141.01,72597.0,130.5059,130.6909,130.4041,130.4874,72597.0
2020-05-04 11:15:00,141.0,141.19,140.96,141.17,33797.0,130.4781,130.6539,130.4411,130.6354,33797.0
2020-05-04 11:20:00,141.17,141.32,140.99,141.3,36753.0,130.6354,130.7742,130.4688,130.7557,36753.0
2020-05-04 11:25:00,141.29,141.29,140.88,140.94,61538.0,130.7465,130.7465,130.3671,130.4226,61538.0
2020-05-04 11:30:00,140.95,141.14,140.85,141.03,41572.0,130.4318,130.6077,130.3393,130.5059,41572.0
2020-05-04 11:35:00,141.04,141.29,140.99,141.27,49275.0,130.5151,130.7465,130.4688,130.728,49275.0
2020-05-04 11:40:00,141.29,141.4,141.27,141.3,30182.0,130.7465,130.8482,130.728,130.7557,30182.0
2020-05-04 11:45:00,141.32,141.39,141.21,141.34,46527.0,130.7742,130.839,130.6724,130.7927,46527.0
2020-05-04 11:50:00,141.38,141.39,141.31,141.38,20714.0,130.8297,130.839,130.765,130.8297,20714.0
2020-05-04 11:55:00,141.38,141.4,141.15,141.19,27980.0,130.8297,130.8482,130.6169,130.6539,27980.0
2020-05-04 12:00:00,141.19,141.36,141.19,141.31,31988.0,130.6539,130.8112,130.6539,130.765,31988.0
2020-05-04 12:05:00,141.34,141.39,141.25,141.33,67425.0,130.7927,130.839,130.7094,130.7835,67425.0
2020-05-04 12:10:00,141.37,141.4,141.2,141.21,43147.0,130.8205,130.8482,130.6632,130.6724,43147.0
2020-05-04 12:15:00,141.2,141.3,141.15,141.25,36952.0,130.6632,130.7557,130.6169,130.7094,36952.0
2020-05-04 12:20:00,141.22,141.39,141.21,141.38,21957.0,130.6817,130.839,130.6724,130.8297,21957.0
2020-05-04 12:25:00,141.39,141.49,141.38,141.47,40507.0,130.839,130.9315,130.8297,130.913,40507.0
2020-05-04 12:30:00,141.47,141.55,141.26,141.31,35572.0,130.913,130.9871,130.7187,130.765,35572.0
2020-05-04 12:35:00,141.32,141.35,141.03,141.06,44725.0,130.7742,130.802,130.5059,130.5336,44725.0
2020-05-04 12:40:00,141.08,141.16,141.02,141.16,32961.0,130.5521,130.6262,130.4966,130.6262,32961.0
2020-05-04 12:45:00,141.15,141.19,141.03,141.04,40200.0,130.6169,130.6539,130.5059,130.5151,40200.0
2020-05-04 12:50:00,141.07,141.1,140.97,140.97,45147.0,130.5429,130.5706,130.4503,130.4503,45147.0
2020-05-04 12:55:00,140.93,141.04,140.93,140.98,24188.0,130.4133,130.5151,130.4133,130.4596,24188.0
2020-05-04 13:00:00,141.01,141.1,140.93,141.04,86610.0,130.4874,130.5706,130.4133,130.5151,86610.0
2020-05-04 13:05:00,141.05,141.08,141.0,141.06,24544.0,130.5244,130.5521,130.4781,130.5336,24544.0
2020-05-04 13:10:00,141.05,141.05,140.75,140.79,27165.0,130.5244,130.5244,130.2468,130.2838,27165.0
2020-05-04 13:15:00,140.85,140.89,140.53,140.66,59522.0,130.3393,130.3763,130.0432,130.1635,59522.0
2020-05-04 13:20:00,140.66,140.74,140.62,140.74,38359.0,130.1635,130.2375,130.1265,130.2375,38359.0
2020-05-04 13:25:00,140.74,140.86,140.7,140.84,51512.0,130.2375,130.3485,130.2005,130.33,51512.0
2020-05-04 13:30:00,140.86,140.96,140.85,140.94,13801.0,130.3485,130.4411,130.3393,130.4226,13801.0
2020-05-04 13:35:00,140.95,140.99,140.92,140.94,24878.0,130.4318,130.4688,130.4041,130.4226,24878.0
2020-05-04 13:40:00,140.96,141.0,140.89,140.93,28130.0,130.4411,130.4781,130.3763,130.4133,28130.0
2020-05-04 13:45:00,140.94,141.09,140.93,141.07,15078.0,130.4226,130.5614,130.4133,130.5429,15078.0
2020-05-04 13:50:00,141.09,141.15,141.05,141.11,23846.0,130.5614,130.6169,130.5244,130.5799,23846.0
2020-05-04 13:55:00,141.11,141.22,141.1,141.2,21230.0,130.5799,130.6817,130.5706,130.6632,21230.0
2020-05-04 14:00:00,141.19,141.23,141.14,141.19,26464.0,130.6539,130.6909,130.6077,130.6539,26464.0
2020-05-04 14:05:00,141.18,141.23,141.08,141.08,24890.0,130.6447,130.6909,130.5521,130.5521,24890.0
2020-05-04 14:10:00,141.09,141.38,141.08,141.32,30716.0,130.5614,130.8297,130.5521,130.7742,30716.0
2020-05-04 14:15:00,141.32,141.36,141.26,141.35,19784.0,130.7742,130.8112,130.7187,130.802,19784.0
2020-05-04 14:20:00,141.36,141.36,141.26,141.3,43397.0,130.8112,130.8112,130.7187,130.7557,43397.0
2020-05-04 14:25:00,141.3,141.3,141.16,141.24,48215.0,130.7557,130.7557,130.6262,130.7002,48215.0
2020-05-04 14:30:00,141.22,141.42,141.16,141.18,17923.0,130.6817,130.8668,130.6262,130.6447,17923.0
2020-05-04 14:35:00,141.19,141.2,141.02,141.05,50046.0,130.6539,130.6632,130.4966,130.5244,50046.0
2020-05-04 14:40:00,141.05,141.17,141.03,141.12,39039.0,130.5244,130.6354,130.5059,130.5891,39039.0
2020-05-04 14:45:00,141.12,141.44,141.12,141.44,37704.0,130.5891,130.8853,130.5891,130.8853,37704.0
2020-05-04 14:50:00,141.42,141.64,141.41,141.5,31498.0,130.8668,131.0703,130.8575,130.9408,31498.0
2020-05-04 14:55:00,141.52,141.76,141.48,141.72,43346.0,130.9593,131.1814,130.9223,131.1444,43346.0
2020-05-04 15:00:00,141.69,141.71,141.62,141.7,88442.0,131.1166,131.1351,131.0518,131.1259,88442.0
2020-05-04 15:05:00,141.71,141.77,141.59,141.77,32996.0,131.1351,131.1906,131.0241,131.1906,32996.0
2020-05-04 15:10:00,141.77,141.98,141.76,141.85,68952.0,131.1906,131.385,131.1814,131.2647,68952.0
2020-05-04 15:15:00,141.86,142.06,141.85,142.04,46502.0,131.2739,131.459,131.2647,131.4405,46502.0
2020-05-04 15:20:00,142.04,142.13,142.01,142.08,29946.0,131.4405,131.5238,131.4127,131.4775,29946.0
2020-05-04 15:25:00,142.05,142.2,141.95,142.14,31434.0,131.4497,131.5886,131.3572,131.533,31434.0
2020-05-04 15:30:00,142.11,142.38,142.09,142.38,49396.0,131.5053,131.7551,131.4868,131.7551,49396.0
2020-05-04 15:35:00,142.36,142.42,142.22,142.25,33264.0,131.7366,131.7921,131.6071,131.6348,33264.0
2020-05-04 15:40:00,142.28,142.45,142.22,142.35,34379.0,131.6626,131.8199,131.6071,131.7274,34379.0
2020-05-04 15:45:00,142.31,142.42,142.27,142.41,36701.0,131.6903,131.7921,131.6533,131.7829,36701.0
2020-05-04 15:50:00,142.31,142.33,142.08,142.16,64462.0,131.6903,131.7089,131.4775,131.5515,64462.0
2020-05-04 15:55:00,142.17,142.44,142.13,142.38,104273.0,131.5608,131.8106,131.5238,131.7551,104273.0
2020-05-05 09:30:00,144.08,144.57,143.87,144.36,169450.0,133.3283,133.7817,133.1339,133.5874,169450.0
2020-05-05 09:35:00,144.35,144.43,144.25,144.27,59787.0,133.5781,133.6521,133.4856,133.5041,59787.0
2020-05-05 09:40:00,144.25,144.47,144.22,144.38,42432.0,133.4856,133.6892,133.4578,133.6059,42432.0
2020-05-05 09:45:00,144.39,144.64,144.23,144.56,53583.0,133.6151,133.8465,133.4671,133.7724,53583.0
2020-05-05 09:50:00,144.57,144.76,144.57,144.73,25591.0,133.7817,133.9575,133.7817,133.9298,25591.0
2020-05-05 09:55:00,144.7,144.91,144.67,144.88,26273.0,133.902,134.0963,133.8742,134.0686,26273.0
2020-05-05 10:00:00,144.94,145.07,144.85,144.91,88904.0,134.1241,134.2444,134.0408,134.0963,88904.0
2020-05-05 10:05:00,144.9,145.03,144.73,144.95,42845.0,134.0871,134.2074,133.9298,134.1333,42845.0
2020-05-05 10:10:00,144.97,144.97,144.61,144.64,67889.0,134.1518,134.1518,133.8187,133.8465,67889.0
2020-05-05 10:15:00,144.65,144.84,144.65,144.73,41938.0,133.8557,134.0315,133.8557,133.9298,41938.0
2020-05-05 10:20:00,144.77,144.83,144.58,144.61,34356.0,133.9668,134.0223,133.7909,133.8187,34356.0
2020-05-05 10:25:00,144.57,144.58,144.39,144.43,34612.0,133.7817,133.7909,133.6151,133.6521,34612.0
2020-05-05 10:30:00,144.41,144.59,144.4,144.57,26534.0,133.6336,133.8002,133.6244,133.7817,26534.0
2020-05-05 10:35:00,144.58,144.69,144.56,144.68,36439.0,133.7909,133.8927,133.7724,133.8835,36439.0
2020-05-05 10:40:00,144.69,144.71,144.5,144.56,59367.0,133.8927,133.9112,133.7169,133.7724,59367.0
2020-05-05 10:45:00,144.56,144.7,144.37,144.38,31828.0,133.7724,133.902,133.5966,133.6059,31828.0
2020-05-05 10:50:00,144.41,144.62,144.33,144.57,73974.0,133.6336,133.828,133.5596,133.7817,73974.0
2020-05-05 10:55:00,144.58,144.69,144.45,144.65,42838.0,133.7909,133.8927,133.6706,133.8557,42838.0
2020-05-05 11:00:00,144.65,144.8,144.6,144.78,78347.0,133.8557,133.9945,133.8095,133.976,78347.0
2020-05-05 11:05:00,144.76,144.88,144.71,144.83,29773.0,133.9575,134.0686,133.9112,134.0223,29773.0
2020-05-05 11:10:00,144.83,144.85,144.67,144.76,33825.0,134.0223,134.0408,133.8742,133.9575,33825.0
2020-05-05 11:15:00,144.78,144.78,144.6,144.7,28630.0,133.976,133.976,133.8095,133.902,28630.0
2020-05-05 11:20:00,144.71,145.0,144.71,144.98,45930.0,133.9112,134.1796,133.9112,134.1611,45930.0
2020-05-05 11:25:00,144.97,144.99,144.85,144.96,31042.0,134.1518,134.1704,134.0408,134.1426,31042.0
2020-05-05 11:30:00,145.0,145.07,144.97,145.06,41640.0,134.1796,134.2444,134.1518,134.2351,41640.0
2020-05-05 11:35:00,145.06,145.11,144.99,145.03,52353.0,134.2351,134.2814,134.1704,134.2074,52353.0
2020-05-05 11:40:00,145.05,145.21,145.03,145.21,22973.0,134.2259,134.3739,134.2074,134.3739,22973.0
2020-05-05 11:45:00,145.18,145.18,145.1,145.12,32553.0,134.3462,134.3462,134.2721,134.2907,32553.0
2020-05-05 11:50:00,145.14,145.14,145.04,145.05,36694.0,134.3092,134.3092,134.2166,134.2259,36694.0
2020-05-05 11:55:00,145.08,145.17,145.05,145.14,22951.0,134.2536,134.3369,134.2259,134.3092,22951.0
2020-05-05 12:00:00,145.17,145.22,145.1,145.15,25832.0,134.3369,134.3832,134.2721,134.3184,25832.0
2020-05-05 12:05:00,145.14,145.28,145.13,145.23,26352.0,134.3092,134.4387,134.2999,134.3924,26352.0
2020-05-05 12:10:00,145.22,145.33,145.21,145.25,26103.0,134.3832,134.485,134.3739,134.4109,26103.0
2020-05-05 12:15:00,145.24,145.34,145.24,145.3,40705.0,134.4017,134.4942,134.4017,134.4572,40705.0
2020-05-05 12:20:00,145.31,145.31,145.17,145.2,46910.0,134.4665,134.4665,134.3369,134.3647,46910.0
2020-05-05 12:25:00,145.19,145.24,145.05,145.09,79379.0,134.3554,134.4017,134.2259,134.2629,79379.0
2020-05-05 12:30:00,145.11,145.19,145.06,145.07,43339.0,134.2814,134.3554,134.2351,134.2444,43339.0
2020-05-05 12:35:00,145.02,145.04,144.99,145.02,20200.0,134.1981,134.2166,134.1704,134.1981,20200.0
2020-05-05 12:40:00,145.02,145.03,144.83,144.88,38686.0,134.1981,134.2074,134.0223,134.0686,38686.0
2020-05-05 12:45:00,144.9,144.97,144.9,144.9,17357.0,134.0871,134.1518,134.0871,134.0871,17357.0
2020-05-05 12:50:00,144.91,145.0,144.86,144.97,21462.0,134.0963,134.1796,134.0501,134.1518,21462.0
2020-05-05 12:55:00,144.95,144.97,144.85,144.89,40232.0,134.1333,134.1518,134.0408,134.0778,40232.0
2020-05-05 13:00:00,144.89,144.99,144.82,144.82,24026.0,134.0778,134.1704,134.013,134.013,24026.0
2020-05-05 13:05:00,144.83,144.85,144.72,144.79,69806.0,134.0223,134.0408,133.9205,133.9853,69806.0
2020-05-05 13:10:00,144.81,144.85,144.68,144.77,14513.0,134.0038,134.0408,133.8835,133.9668,14513.0
2020-05-05 13:15:00,144.79,144.87,144.79,144.81,9172.0,133.9853,134.0593,133.9853,134.0038,9172.0
2020-05-05 13:20:00,144.78,144.78,144.66,144.72,23800.0,133.976,133.976,133.865,133.9205,23800.0
2020-05-05 13:25:00,144.74,144.94,144.73,144.9,17481.0,133.939,134.1241,133.9298,134.0871,17481.0
2020-05-05 13:30:00,144.95,144.98,144.91,144.98,26029.0,134.1333,134.1611,134.0963,134.1611,26029.0
2020-05-05 13:35:00,144.99,144.99,144.9,144.93,25906.0,134.1704,134.1704,134.0871,134.1148,25906.0
2020-05-05 13:40:00,144.92,144.99,144.88,144.93,46564.0,134.1056,134.1704,134.0686,134.1148,46564.0
2020-05-05 13:45:00,144.95,145.03,144.91,145.01,20626.0,134.1333,134.2074,134.0963,134.1889,20626.0
2020-05-05 13:50:00,145.01,145.08,144.95,145.06,22469.0,134.1889,134.2536,134.1333,134.2351,22469.0
2020-05-05 13:55:00,145.05,145.1,144.96,145.0,37945.0,134.2259,134.2721,134.1426,134.1796,37945.0
2020-05-05 14:00:00,145.0,145.04,144.91,145.01,18536.0,134.1796,134.2166,134.0963,134.1889,18536.0
2020-05-05 14:05:00,144.98,145.1,144.98,145.02,20471.0,134.1611,134.2721,134.1611,134.1981,20471.0
2020-05-05 14:10:00,145.03,145.22,145.0,145.22,40719.0,134.2074,134.3832,134.1796,134.3832,40719.0
2020-05-05 14:15:00,145.21,145.22,145.12,145.18,21262.0,134.3739,134.3832,134.2907,134.3462,21262.0
2020-05-05 14:20:00,145.19,145.23,145.11,145.15,14214.0,134.3554,134.3924,134.2814,134.3184,14214.0
2020-05-05 14:25:00,145.17,145.2,145.15,145.16,16339.0,134.3369,134.3647,134.3184,134.3277,16339.0
2020-05-05 14:30:00,145.16,145.22,144.95,145.0,30132.0,134.3277,134.3832,134.1333,134.1796,30132.0
2020-05-05 14:35:00,145.03,145.08,144.95,144.95,21979.0,134.2074,134.2536,134.1333,134.1333,21979.0
2020-05-05 14:40:00,144.95,145.02,144.89,145.0,20010.0,134.1333,134.1981,134.0778,134.1796,20010.0
2020-05-05 14:45:00,145.0,145.09,144.93,145.08,34592.0,134.1796,134.2629,134.1148,134.2536,34592.0
2020-05-05 14:50:00,145.09,145.16,145.09,145.14,26057.0,134.2629,134.3277,134.2629,134.3092,26057.0
2020-05-05 14:55:00,145.14,145.27,145.12,145.27,22541.0,134.3092,134.4295,134.2907,134.4295,22541.0
2020-05-05 15:00:00,145.24,145.24,145.12,145.18,50526.0,134.4017,134.4017,134.2907,134.3462,50526.0
2020-05-05 15:05:00,145.19,145.22,145.08,145.16,43987.0,134.3554,134.3832,134.2536,134.3277,43987.0
2020-05-05 15:10:00,145.19,145.21,145.11,145.14,46075.0,134.3554,134.3739,134.2814,134.3092,46075.0
2020-05-05 15:15:00,145.14,145.14,144.51,144.52,78618.0,134.3092,134.3092,133.7262,133.7354,78618.0
2020-05-05 15:20:00,144.52,144.63,144.41,144.61,54929.0,133.7354,133.8372,133.6336,133.8187,54929.0
2020-05-05 15:25:00,144.56,144.7,144.06,144.18,81448.0,133.7724,133.902,133.3098,133.4208,81448.0
2020-05-05 15:30:00,144.13,144.27,143.88,143.97,89878.0,133.3745,133.5041,133.1432,133.2265,89878.0
2020-05-05 15:35:00,143.96,143.97,143.48,143.65,106848.0,133.2172,133.2265,132.773,132.9303,106848.0
2020-05-05 15:40:00,143.66,143.87,143.46,143.87,24600.0,132.9396,133.1339,132.7545,133.1339,24600.0
2020-05-05 15:45:00,143.82,143.85,143.56,143.74,24657.0,133.0877,133.1154,132.8471,133.0136,24657.0
2020-05-05 15:50:00,143.84,144.24,143.84,144.09,67735.0,133.1062,133.4763,133.1062,133.3375,67735.0
2020-05-05 15:55:00,144.05,144.05,143.64,143.68,39101.0,133.3005,133.3005,132.9211,132.9581,39101.0
2020-05-06 09:30:00,144.61,144.87,144.53,144.69,115802.0,133.8187,134.0593,133.7447,133.8927,115802.0
2020-05-06 09:35:00,144.55,144.87,144.49,144.49,30492.0,133.7632,134.0593,133.7077,133.7077,30492.0
2020-05-06 09:40:00,144.58,144.7,144.28,144.35,104264.0,133.7909,133.902,133.5133,133.5781,104264.0
2020-05-06 09:45:00,144.39,144.55,144.32,144.33,31401.0,133.6151,133.7632,133.5503,133.5596,31401.0
2020-05-06 09:50:00,144.3,144.44,143.86,143.86,78656.0,133.5318,133.6614,133.1247,133.1247,78656.0
2020-05-06 09:55:00,143.87,143.91,143.48,143.75,46778.0,133.1339,133.1709,132.773,133.0229,46778.0
2020-05-06 10:00:00,143.73,143.9,143.35,143.38,171265.0,133.0044,133.1617,132.6527,132.6805,171265.0
2020-05-06 10:05:00,143.36,143.59,143.23,143.23,35527.0,132.662,132.8748,132.5417,132.5417,35527.0
2020-05-06 10:10:00,143.24,143.32,143.09,143.29,50162.0,132.5509,132.625,132.4121,132.5972,50162.0
2020-05-06 10:15:00,143.3,143.59,143.16,143.56,46521.0,132.6065,132.8748,132.4769,132.8471,46521.0
2020-05-06 10:20:00,143.55,143.76,143.45,143.76,45506.0,132.8378,133.0321,132.7453,133.0321,45506.0
2020-05-06 10:25:00,143.76,143.95,143.72,143.88,48381.0,133.0321,133.208,132.9951,133.1432,48381.0
2020-05-06 10:30:00,143.9,144.14,143.84,144.03,61254.0,133.1617,133.3838,133.1062,133.282,61254.0
2020-05-06 10:35:00,144.02,144.11,143.89,143.93,36903.0,133.2727,133.356,133.1524,133.1895,36903.0
2020-05-06 10:40:00,143.88,144.3,143.82,144.28,41026.0,133.1432,133.5318,133.0877,133.5133,41026.0
2020-05-06 10:45:00,144.25,144.58,144.25,144.43,33481.0,133.4856,133.7909,133.4856,133.6521,33481.0
2020-05-06 10:50:00,144.45,144.52,144.3,144.35,62318.0,133.6706,133.7354,133.5318,133.5781,62318.0
2020-05-06 10:55:00,144.33,144.43,144.2,144.22,24334.0,133.5596,133.6521,133.4393,133.4578,24334.0
2020-05-06 11:00:00,144.21,144.42,144.2,144.25,18946.0,133.4486,133.6429,133.4393,133.4856,18946.0
2020-05-06 11:05:00,144.27,144.29,144.05,144.11,62106.0,133.5041,133.5226,133.3005,133.356,62106.0
2020-05-06 11:10:00,144.16,144.23,143.9,143.95,28202.0,133.4023,133.4671,133.1617,133.208,28202.0
2020-05-06 11:15:00,143.96,144.0,143.8,143.8,21780.0,133.2172,133.2542,133.0692,133.0692,21780.0
2020-05-06 11:20:00,143.85,143.85,143.52,143.52,24974.0,133.1154,133.1154,132.81,132.81,24974.0
2020-05-06 11:25:00,143.53,143.79,143.42,143.76,36601.0,132.8193,133.0599,132.7175,133.0321,36601.0
2020-05-06 11:30:00,143.78,143.85,143.65,143.7,38711.0,133.0506,133.1154,132.9303,132.9766,38711.0
2020-05-06 11:35:00,143.71,143.99,143.63,143.91,57550.0,132.9859,133.245,132.9118,133.1709,57550.0
2020-05-06 11:40:00,143.91,143.99,143.63,143.66,19619.0,133.1709,133.245,132.9118,132.9396,19619.0
2020-05-06 11:45:00,143.65,143.81,143.53,143.59,46839.0,132.9303,133.0784,132.8193,132.8748,46839.0
2020-05-06 11:50:00,143.52,143.53,143.35,143.51,31314.0,132.81,132.8193,132.6527,132.8008,31314.0
2020-05-06 11:55:00,143.47,143.65,143.42,143.64,23023.0,132.7638,132.9303,132.7175,132.9211,23023.0
2020-05-06 12:00:00,143.62,143.85,143.52,143.83,50290.0,132.9026,133.1154,132.81,133.0969,50290.0
2020-05-06 12:05:00,143.81,143.81,143.57,143.65,20321.0,133.0784,133.0784,132.8563,132.9303,20321.0
2020-05-06 12:10:00,143.65,143.7,143.55,143.63,28791.0,132.9303,132.9766,132.8378,132.9118,28791.0
2020-05-06 12:15:00,143.64,143.91,143.64,143.91,25206.0,132.9211,133.1709,132.9211,133.1709,25206.0
2020-05-06 12:20:00,143.89,143.92,143.73,143.9,15789.0,133.1524,133.1802,133.0044,133.1617,15789.0
2020-05-06 12:25:00,143.85,143.97,143.77,143.88,19679.0,133.1154,133.2265,133.0414,133.1432,19679.0
2020-05-06 12:30:00,143.89,144.0,143.85,143.98,21482.0,133.1524,133.2542,133.1154,133.2357,21482.0
2020-05-06 12:35:00,143.99,144.09,143.88,144.01,47405.0,133.245,133.3375,133.1432,133.2635,47405.0
2020-05-06 12:40:00,144.0,144.01,143.87,143.89,28228.0,133.2542,133.2635,133.1339,133.1524,28228.0
2020-05-06 12:45:00,143.91,144.12,143.91,144.05,17775.0,133.1709,133.3653,133.1709,133.3005,17775.0
2020-05-06 12:50:00,144.06,144.15,144.03,144.13,19965.0,133.3098,133.393,133.282,133.3745,19965.0
2020-05-06 12:55:00,144.09,144.16,143.94,143.96,41315.0,133.3375,133.4023,133.1987,133.2172,41315.0
2020-05-06 13:00:00,143.97,144.02,143.72,143.81,33849.0,133.2265,133.2727,132.9951,133.0784,33849.0
2020-05-06 13:05:00,143.82,143.9,143.77,143.83,9041.0,133.0877,133.1617,133.0414,133.0969,9041.0
2020-05-06 13:10:00,143.83,143.9,143.76,143.85,15698.0,133.0969,133.1617,133.0321,133.1154,15698.0
2020-05-06 13:15:00,143.84,143.98,143.81,143.98,19850.0,133.1062,133.2357,133.0784,133.2357,19850.0
2020-05-06 13:20:00,143.96,144.01,143.62,143.83,20334.0,133.2172,133.2635,132.9026,133.0969,20334.0
2020-05-06 13:25:00,143.84,144.01,143.78,144.0,37873.0,133.1062,133.2635,133.0506,133.2542,37873.0
2020-05-06 13:30:00,143.97,144.12,143.96,144.06,53936.0,133.2265,133.3653,133.2172,133.3098,53936.0
2020-05-06 13:35:00,144.08,144.23,144.03,144.21,38340.0,133.3283,133.4671,133.282,133.4486,38340.0
2020-05-06 13:40:00,144.21,144.24,144.11,144.19,47901.0,133.4486,133.4763,133.356,133.4301,47901.0
2020-05-06 13:45:00,144.22,144.36,144.16,144.18,47506.0,133.4578,133.5874,133.4023,133.4208,47506.0
2020-05-06 13:50:00,144.15,144.3,144.14,144.24,30527.0,133.393,133.5318,133.3838,133.4763,30527.0
2020-05-06 13:55:00,144.25,144.27,144.13,144.19,19942.0,133.4856,133.5041,133.3745,133.4301,19942.0
2020-05-06 14:00:00,144.15,144.16,143.82,143.97,38566.0,133.393,133.4023,133.0877,133.2265,38566.0
2020-05-06 14:05:00,143.95,144.03,143.92,143.95,19205.0,133.208,133.282,133.1802,133.208,19205.0
2020-05-06 14:10:00,143.95,143.95,143.62,143.71,19271.0,133.208,133.208,132.9026,132.9859,19271.0
2020-05-06 14:15:00,143.71,143.87,143.7,143.8,20812.0,132.9859,133.1339,132.9766,133.0692,20812.0
2020-05-06 14:20:00,143.79,143.92,143.78,143.91,20352.0,133.0599,133.1802,133.0506,133.1709,20352.0
2020-05-06 14:25:00,143.9,144.0,143.69,143.69,46877.0,133.1617,133.2542,132.9674,132.9674,46877.0
2020-05-06 14:30:00,143.68,143.9,143.55,143.87,39801.0,132.9581,133.1617,132.8378,133.1339,39801.0
2020-05-06 14:35:00,143.84,143.87,143.75,143.83,19913.0,133.1062,133.1339,133.0229,133.0969,19913.0
2020-05-06 14:40:00,143.83,143.92,143.69,143.91,32829.0,133.0969,133.1802,132.9674,133.1709,32829.0
2020-05-06 14:45:00,143.89,144.07,143.88,144.04,38563.0,133.1524,133.319,133.1432,133.2912,38563.0
2020-05-06 14:50:00,144.03,144.06,143.95,144.03,31487.0,133.282,133.3098,133.208,133.282,31487.0
2020-05-06 14:55:00,144.02,144.07,143.79,143.82,53046.0,133.2727,133.319,133.0599,133.0877,53046.0
2020-05-06 15:00:00,143.84,143.9,143.68,143.77,50591.0,133.1062,133.1617,132.9581,133.0414,50591.0
2020-05-06 15:05:00,143.8,143.93,143.78,143.9,21281.0,133.0692,133.1895,133.0506,133.1617,21281.0
2020-05-06 15:10:00,143.88,143.95,143.71,143.79,24108.0,133.1432,133.208,132.9859,133.0599,24108.0
2020-05-06 15:15:00,143.8,143.89,143.72,143.86,23200.0,133.0692,133.1524,132.9951,133.1247,23200.0
2020-05-06 15:20:00,143.88,143.93,143.75,143.78,14685.0,133.1432,133.1895,133.0229,133.0506,14685.0
2020-05-06 15:25:00,143.81,143.86,143.65,143.71,28160.0,133.0784,133.1247,132.9303,132.9859,28160.0
2020-05-06 15:30:00,143.69,143.7,143.24,143.24,61131.0,132.9674,132.9766,132.5509,132.5509,61131.0
2020-05-06 15:35:00,143.24,143.3,143.06,143.19,31536.0,132.5509,132.6065,132.3844,132.5047,31536.0
2020-05-06 15:40:00,143.2,143.26,142.96,143.26,52817.0,132.5139,132.5695,132.2918,132.5695,52817.0
2020-05-06 15:45:00,143.27,143.27,142.87,142.87,67936.0,132.5787,132.5787,132.2086,132.2086,67936.0
2020-05-06 15:50:00,142.8,143.19,142.7,143.1,203995.0,132.1438,132.5047,132.0512,132.4214,203995.0
2020-05-06 15:55:00,143.09,143.14,142.83,142.85,280864.0,132.4121,132.4584,132.1715,132.19,280864.0
2020-05-07 09:30:00,144.7,145.04,144.55,144.93,236380.0,133.902,134.2166,133.7632,134.1148,236380.0
2020-05-07 09:35:00,144.99,145.14,144.65,145.02,83665.0,134.1704,134.3092,133.8557,134.1981,83665.0
2020-05-07 09:40:00,145.05,145.24,144.95,145.15,62945.0,134.2259,134.4017,134.1333,134.3184,62945.0
2020-05-07 09:45:00,145.13,145.16,144.95,145.05,60717.0,134.2999,134.3277,134.1333,134.2259,60717.0
2020-05-07 09:50:00,145.05,145.32,144.92,145.32,75341.0,134.2259,134.4757,134.1056,134.4757,75341.0
2020-05-07 09:55:00,145.32,145.39,145.15,145.16,66663.0,134.4757,134.5405,134.3184,134.3277,66663.0
2020-05-07 10:00:00,145.17,145.24,144.92,144.96,57888.0,134.3369,134.4017,134.1056,134.1426,57888.0
2020-05-07 10:05:00,144.97,144.99,144.64,144.83,57658.0,134.1518,134.1704,133.8465,134.0223,57658.0
2020-05-07 10:10:00,144.84,144.86,144.4,144.59,31466.0,134.0315,134.0501,133.6244,133.8002,31466.0
2020-05-07 10:15:00,144.56,144.77,144.49,144.76,19520.0,133.7724,133.9668,133.7077,133.9575,19520.0
2020-05-07 10:20:00,144.75,144.86,144.68,144.8,25971.0,133.9483,134.0501,133.8835,133.9945,25971.0
2020-05-07 10:25:00,144.76,144.95,144.71,144.87,44307.0,133.9575,134.1333,133.9112,134.0593,44307.0
2020-05-07 10:30:00,144.87,145.02,144.85,144.97,27639.0,134.0593,134.1981,134.0408,134.1518,27639.0
2020-05-07 10:35:00,144.95,145.05,144.83,144.93,16153.0,134.1333,134.2259,134.0223,134.1148,16153.0
2020-05-07 10:40:00,144.89,145.18,144.89,145.07,35380.0,134.0778,134.3462,134.0778,134.2444,35380.0
2020-05-07 10:45:00,145.1,145.14,144.7,144.7,29220.0,134.2721,134.3092,133.902,133.902,29220.0
2020-05-07 10:50:00,144.7,144.86,144.7,144.81,27711.0,133.902,134.0501,133.902,134.0038,27711.0
2020-05-07 10:55:00,144.83,144.89,144.58,144.72,42094.0,134.0223,134.0778,133.7909,133.9205,42094.0
2020-05-07 11:00:00,144.76,144.94,144.68,144.88,80174.0,133.9575,134.1241,133.8835,134.0686,80174.0
2020-05-07 11:05:00,144.8,144.94,144.78,144.86,24596.0,133.9945,134.1241,133.976,134.0501,24596.0
2020-05-07 11:10:00,144.84,145.1,144.84,145.08,62609.0,134.0315,134.2721,134.0315,134.2536,62609.0
2020-05-07 11:15:00,145.05,145.21,145.0,145.19,32523.0,134.2259,134.3739,134.1796,134.3554,32523.0
2020-05-07 11:20:00,145.19,145.19,145.02,145.07,41468.0,134.3554,134.3554,134.1981,134.2444,41468.0
2020-05-07 11:25:00,145.07,145.15,145.0,145.12,35381.0,134.2444,134.3184,134.1796,134.2907,35381.0
2020-05-07 11:30:00,145.13,145.26,145.08,145.21,31968.0,134.2999,134.4202,134.2536,134.3739,31968.0
2020-05-07 11:35:00,145.22,145.27,145.04,145.06,29959.0,134.3832,134.4295,134.2166,134.2351,29959.0
2020-05-07 11:40:00,145.07,145.61,145.07,145.57,66910.0,134.2444,134.7441,134.2444,134.7071,66910.0
2020-05-07 11:45:00,145.56,145.75,145.54,145.59,46486.0,134.6978,134.8736,134.6793,134.7256,46486.0
2020-05-07 11:50:00,145.62,145.64,145.49,145.55,29587.0,134.7533,134.7718,134.633,134.6886,29587.0
2020-05-07 11:55:00,145.55,145.63,145.49,145.6,88567.0,134.6886,134.7626,134.633,134.7348,88567.0
2020-05-07 12:00:00,145.63,145.76,145.48,145.49,27559.0,134.7626,134.8829,134.6238,134.633,27559.0
2020-05-07 12:05:00,145.48,145.57,145.47,145.51,14729.0,134.6238,134.7071,134.6145,134.6515,14729.0
2020-05-07 12:10:00,145.48,145.56,145.42,145.55,30968.0,134.6238,134.6978,134.5683,134.6886,30968.0
2020-05-07 12:15:00,145.58,145.66,145.55,145.63,22393.0,134.7163,134.7904,134.6886,134.7626,22393.0
2020-05-07 12:20:00,145.65,145.71,145.5,145.58,25668.0,134.7811,134.8366,134.6423,134.7163,25668.0
2020-05-07 12:25:00,145.61,145.74,145.58,145.63,23065.0,134.7441,134.8644,134.7163,134.7626,23065.0
2020-05-07 12:30:00,145.65,145.66,145.52,145.53,31675.0,134.7811,134.7904,134.6608,134.6701,31675.0
2020-05-07 12:35:00,145.52,145.55,145.4,145.42,22688.0,134.6608,134.6886,134.5498,134.5683,22688.0
2020-05-07 12:40:00,145.44,145.46,145.37,145.39,37226.0,134.5868,134.6053,134.522,134.5405,37226.0
2020-05-07 12:45:00,145.4,145.49,145.29,145.29,15180.0,134.5498,134.633,134.448,134.448,15180.0
2020-05-07 12:50:00,145.29,145.34,145.23,145.26,16130.0,134.448,134.4942,134.3924,134.4202,16130.0
2020-05-07 12:55:00,145.3,145.5,145.27,145.5,28308.0,134.4572,134.6423,134.4295,134.6423,28308.0
2020-05-07 13:00:00,145.49,145.57,145.46,145.53,19933.0,134.633,134.7071,134.6053,134.6701,19933.0
2020-05-07 13:05:00,145.54,145.56,145.49,145.55,20702.0,134.6793,134.6978,134.633,134.6886,20702.0
2020-05-07 13:10:00,145.55,145.66,145.54,145.66,13589.0,134.6886,134.7904,134.6793,134.7904,13589.0
2020-05-07 13:15:00,145.63,145.64,145.47,145.47,28546.0,134.7626,134.7718,134.6145,134.6145,28546.0
2020-05-07 13:20:00,145.47,145.55,145.34,145.38,200648.0,134.6145,134.6886,134.4942,134.5312,200648.0
2020-05-07 13:25:00,145.38,145.43,145.32,145.33,26748.0,134.5312,134.5775,134.4757,134.485,26748.0
2020-05-07 13:30:00,145.36,145.48,145.32,145.48,105032.0,134.5127,134.6238,134.4757,134.6238,105032.0
2020-05-07 13:35:00,145.49,145.55,145.34,145.37,83650.0,134.633,134.6886,134.4942,134.522,83650.0
2020-05-07 13:40:00,145.38,145.43,145.33,145.42,15793.0,134.5312,134.5775,134.485,134.5683,15793.0
2020-05-07 13:45:00,145.39,145.5,145.37,145.41,12755.0,134.5405,134.6423,134.522,134.559,12755.0
2020-05-07 13:50:00,145.42,145.46,145.13,145.21,41784.0,134.5683,134.6053,134.2999,134.3739,41784.0
2020-05-07 13:55:00,145.23,145.3,145.22,145.3,19567.0,134.3924,134.4572,134.3832,134.4572,19567.0
2020-05-07 14:00:00,145.25,145.28,145.12,145.16,30561.0,134.4109,134.4387,134.2907,134.3277,30561.0
2020-05-07 14:05:00,145.17,145.24,145.12,145.17,28058.0,134.3369,134.4017,134.2907,134.3369,28058.0
2020-05-07 14:10:00,145.17,145.39,145.17,145.31,23729.0,134.3369,134.5405,134.3369,134.4665,23729.0
2020-05-07 14:15:00,145.31,145.35,145.2,145.24,24567.0,134.4665,134.5035,134.3647,134.4017,24567.0
2020-05-07 14:20:00,145.23,145.24,144.94,144.96,33247.0,134.3924,134.4017,134.1241,134.1426,33247.0
2020-05-07 14:25:00,144.93,145.05,144.92,145.04,26076.0,134.1148,134.2259,134.1056,134.2166,26076.0
2020-05-07 14:30:00,145.05,145.12,144.94,144.94,35492.0,134.2259,134.2907,134.1241,134.1241,35492.0
2020-05-07 14:35:00,144.94,145.05,144.92,145.03,19831.0,134.1241,134.2259,134.1056,134.2074,19831.0
2020-05-07 14:40:00,145.03,145.03,144.81,144.84,27890.0,134.2074,134.2074,134.0038,134.0315,27890.0
2020-05-07 14:45:00,144.85,144.87,144.68,144.86,29317.0,134.0408,134.0593,133.8835,134.0501,29317.0
2020-05-07 14:50:00,144.88,144.97,144.71,144.91,24372.0,134.0686,134.1518,133.9112,134.0963,24372.0
2020-05-07 14:55:00,144.91,144.94,144.8,144.91,13856.0,134.0963,134.1241,133.9945,134.0963,13856.0
2020-05-07 15:00:00,144.9,144.93,144.59,144.81,43311.0,134.0871,134.1148,133.8002,134.0038,43311.0
2020-05-07 15:05:00,144.81,145.05,144.8,145.01,24647.0,134.0038,134.2259,133.9945,134.1889,24647.0
2020-05-07 15:10:00,145.01,145.11,144.86,144.9,24934.0,134.1889,134.2814,134.0501,134.0871,24934.0
2020-05-07 15:15:00,144.89,144.91,144.48,144.71,42102.0,134.0778,134.0963,133.6984,133.9112,42102.0
2020-05-07 15:20:00,144.68,144.84,144.65,144.77,21894.0,133.8835,134.0315,133.8557,133.9668,21894.0
2020-05-07 15:25:00,144.78,144.87,144.73,144.82,39508.0,133.976,134.0593,133.9298,134.013,39508.0
2020-05-07 15:30:00,144.81,144.87,144.51,144.7,50943.0,134.0038,134.0593,133.7262,133.902,50943.0
2020-05-07 15:35:00,144.71,144.77,144.52,144.57,27609.0,133.9112,133.9668,133.7354,133.7817,27609.0
2020-05-07 15:40:00,144.58,144.63,144.46,144.55,28828.0,133.7909,133.8372,133.6799,133.7632,28828.0
2020-05-07 15:45:00,144.58,144.78,144.51,144.51,64608.0,133.7909,133.976,133.7262,133.7262,64608.0
2020-05-07 15:50:00,144.5,144.82,144.45,144.66,64178.0,133.7169,134.013,133.6706,133.865,64178.0
2020-05-07 15:55:00,144.63,144.75,144.5,144.75,77469.0,133.8372,133.9483,133.7169,133.9483,77469.0
2020-05-08 09:30:00,146.45,146.56,146.17,146.33,115684.0,135.5214,135.6232,135.2623,135.4104,115684.0
2020-05-08 09:35:00,146.33,146.33,145.88,146.04,26697.0,135.4104,135.4104,134.9939,135.142,26697.0
2020-05-08 09:40:00,146.01,146.34,146.01,146.31,94475.0,135.1142,135.4196,135.1142,135.3918,94475.0
2020-05-08 09:45:00,146.34,146.52,146.34,146.47,44403.0,135.4196,135.5862,135.4196,135.5399,44403.0
2020-05-08 09:50:00,146.46,146.63,146.34,146.38,31745.0,135.5307,135.688,135.4196,135.4566,31745.0
2020-05-08 09:55:00,146.39,146.61,146.39,146.53,36366.0,135.4659,135.6695,135.4659,135.5954,36366.0
2020-05-08 10:00:00,146.56,146.77,146.56,146.69,41926.0,135.6232,135.8175,135.6232,135.7435,41926.0
2020-05-08 10:05:00,146.67,146.83,146.64,146.64,68033.0,135.725,135.873,135.6972,135.6972,68033.0
2020-05-08 10:10:00,146.67,146.79,146.65,146.78,51056.0,135.725,135.836,135.7065,135.8268,51056.0
2020-05-08 10:15:00,146.78,146.94,146.69,146.86,85790.0,135.8268,135.9748,135.7435,135.9008,85790.0
2020-05-08 10:20:00,146.86,146.88,146.67,146.75,47156.0,135.9008,135.9193,135.725,135.799,47156.0
2020-05-08 10:25:00,146.75,146.78,146.58,146.67,35823.0,135.799,135.8268,135.6417,135.725,35823.0
2020-05-08 10:30:00,146.67,146.74,146.56,146.7,47007.0,135.725,135.7898,135.6232,135.7527,47007.0
2020-05-08 10:35:00,146.68,146.83,146.65,146.78,23967.0,135.7342,135.873,135.7065,135.8268,23967.0
2020-05-08 10:40:00,146.78,146.83,146.38,146.42,27246.0,135.8268,135.873,135.4566,135.4936,27246.0
2020-05-08 10:45:00,146.41,146.6,146.38,146.49,21387.0,135.4844,135.6602,135.4566,135.5584,21387.0
2020-05-08 10:50:00,146.51,146.59,146.44,146.5,21365.0,135.5769,135.651,135.5121,135.5677,21365.0
2020-05-08 10:55:00,146.51,146.6,146.36,146.5,23658.0,135.5769,135.6602,135.4381,135.5677,23658.0
2020-05-08 11:00:00,146.49,146.6,146.29,146.46,49615.0,135.5584,135.6602,135.3733,135.5307,49615.0
2020-05-08 11:05:00,146.5,146.69,146.5,146.66,23141.0,135.5677,135.7435,135.5677,135.7157,23141.0
2020-05-08 11:10:00,146.65,146.78,146.64,146.7,29336.0,135.7065,135.8268,135.6972,135.7527,29336.0
2020-05-08 11:15:00,146.69,146.82,146.68,146.78,65975.0,135.7435,135.8638,135.7342,135.8268,65975.0
2020-05-08 11:20:00,146.76,146.9,146.7,146.89,36281.0,135.8083,135.9378,135.7527,135.9286,36281.0
2020-05-08 11:25:00,146.88,146.95,146.81,146.91,21813.0,135.9193,135.9841,135.8545,135.9471,21813.0
2020-05-08 11:30:00,146.9,147.03,146.88,146.91,49977.0,135.9378,136.0581,135.9193,135.9471,49977.0
2020-05-08 11:35:00,146.93,146.99,146.89,146.97,25006.0,135.9656,136.0211,135.9286,136.0026,25006.0
2020-05-08 11:40:00,146.98,147.09,146.93,147.08,33703.0,136.0119,136.1136,135.9656,136.1044,33703.0
2020-05-08 11:45:00,147.09,147.1,147.0,147.01,38401.0,136.1136,136.1229,136.0304,136.0396,38401.0
2020-05-08 11:50:00,147.01,147.05,146.96,147.03,35208.0,136.0396,136.0766,135.9933,136.0581,35208.0
2020-05-08 11:55:00,147.05,147.1,147.01,147.05,19060.0,136.0766,136.1229,136.0396,136.0766,19060.0
2020-05-08 12:00:00,147.06,147.14,147.02,147.04,32220.0,136.0859,136.1599,136.0489,136.0674,32220.0
2020-05-08 12:05:00,147.08,147.17,147.03,147.06,16707.0,136.1044,136.1877,136.0581,136.0859,16707.0
2020-05-08 12:10:00,147.07,147.12,147.04,147.06,28477.0,136.0951,136.1414,136.0674,136.0859,28477.0
2020-05-08 12:15:00,147.05,147.08,146.92,146.99,36607.0,136.0766,136.1044,135.9563,136.0211,36607.0
2020-05-08 12:20:00,146.98,147.02,146.95,147.02,26284.0,136.0119,136.0489,135.9841,136.0489,26284.0
2020-05-08 12:25:00,147.01,147.02,146.94,147.01,34053.0,136.0396,136.0489,135.9748,136.0396,34053.0
2020-05-08 12:30:00,147.02,147.12,147.01,147.07,41087.0,136.0489,136.1414,136.0396,136.0951,41087.0
2020-05-08 12:35:00,147.07,147.14,147.03,147.13,22557.0,136.0951,136.1599,136.0581,136.1507,22557.0
2020-05-08 12:40:00,147.14,147.19,147.11,147.16,26077.0,136.1599,136.2062,136.1322,136.1784,26077.0
2020-05-08 12:45:00,147.15,147.17,147.06,147.07,23356.0,136.1692,136.1877,136.0859,136.0951,23356.0
2020-05-08 12:50:00,147.09,147.15,147.09,147.15,13295.0,136.1136,136.1692,136.1136,136.1692,13295.0
2020-05-08 12:55:00,147.15,147.18,147.12,147.16,10910.0,136.1692,136.1969,136.1414,136.1784,10910.0
2020-05-08 13:00:00,147.18,147.22,147.14,147.21,19195.0,136.1969,136.2339,136.1599,136.2247,19195.0
2020-05-08 13:05:00,147.21,147.21,146.96,147.0,28655.0,136.2247,136.2247,135.9933,136.0304,28655.0
2020-05-08 13:10:00,147.02,147.09,147.02,147.06,17181.0,136.0489,136.1136,136.0489,136.0859,17181.0
2020-05-08 13:15:00,147.07,147.07,146.94,147.03,44495.0,136.0951,136.0951,135.9748,136.0581,44495.0
2020-05-08 13:20:00,147.0,147.05,146.94,146.94,44484.0,136.0304,136.0766,135.9748,135.9748,44484.0
2020-05-08 13:25:00,146.96,146.98,146.86,146.93,29876.0,135.9933,136.0119,135.9008,135.9656,29876.0
2020-05-08 13:30:00,146.93,146.98,146.87,146.97,19630.0,135.9656,136.0119,135.9101,136.0026,19630.0
2020-05-08 13:35:00,146.97,146.98,146.82,146.87,19207.0,136.0026,136.0119,135.8638,135.9101,19207.0
2020-05-08 13:40:00,146.88,146.9,146.69,146.75,25432.0,135.9193,135.9378,135.7435,135.799,25432.0
2020-05-08 13:45:00,146.77,146.8,146.54,146.63,26110.0,135.8175,135.8453,135.6047,135.688,26110.0
2020-05-08 13:50:00,146.64,146.74,146.63,146.63,25993.0,135.6972,135.7898,135.688,135.688,25993.0
2020-05-08 13:55:00,146.65,146.75,146.63,146.75,17221.0,135.7065,135.799,135.688,135.799,17221.0
2020-05-08 14:00:00,146.75,146.77,146.65,146.65,27356.0,135.799,135.8175,135.7065,135.7065,27356.0
2020-05-08 14:05:00,146.68,146.76,146.6,146.68,29940.0,135.7342,135.8083,135.6602,135.7342,29940.0
2020-05-08 14:10:00,146.66,146.88,146.64,146.88,25425.0,135.7157,135.9193,135.6972,135.9193,25425.0
2020-05-08 14:15:00,146.89,146.95,146.87,146.91,30064.0,135.9286,135.9841,135.9101,135.9471,30064.0
2020-05-08 14:20:00,146.92,146.98,146.9,146.95,23093.0,135.9563,136.0119,135.9378,135.9841,23093.0
2020-05-08 14:25:00,146.96,147.0,146.92,146.98,18491.0,135.9933,136.0304,135.9563,136.0119,18491.0
2020-05-08 14:30:00,146.99,147.0,146.94,146.94,31840.0,136.0211,136.0304,135.9748,135.9748,31840.0
2020-05-08 14:35:00,146.97,146.98,146.78,146.82,47601.0,136.0026,136.0119,135.8268,135.8638,47601.0
2020-05-08 14:40:00,146.83,146.95,146.81,146.94,29615.0,135.873,135.9841,135.8545,135.9748,29615.0
2020-05-08 14:45:00,146.94,147.07,146.92,147.02,73899.0,135.9748,136.0951,135.9563,136.0489,73899.0
2020-05-08 14:50:00,147.02,147.06,146.94,146.97,23043.0,136.0489,136.0859,135.9748,136.0026,23043.0
2020-05-08 14:55:00,146.97,147.1,146.94,147.06,43180.0,136.0026,136.1229,135.9748,136.0859,43180.0
2020-05-08 15:00:00,147.08,147.28,147.03,147.26,79453.0,136.1044,136.2895,136.0581,136.271,79453.0
2020-05-08 15:05:00,147.26,147.26,147.11,147.15,32513.0,136.271,136.271,136.1322,136.1692,32513.0
2020-05-08 15:10:00,147.16,147.17,146.97,147.07,53414.0,136.1784,136.1877,136.0026,136.0951,53414.0
2020-05-08 15:15:00,147.08,147.12,146.99,147.11,26612.0,136.1044,136.1414,136.0211,136.1322,26612.0
2020-05-08 15:20:00,147.12,147.16,147.04,147.14,81596.0,136.1414,136.1784,136.0674,136.1599,81596.0
2020-05-08 15:25:00,147.15,147.22,147.11,147.19,33860.0,136.1692,136.2339,136.1322,136.2062,33860.0
2020-05-08 15:30:00,147.19,147.38,147.15,147.32,78815.0,136.2062,136.382,136.1692,136.3265,78815.0
2020-05-08 15:35:00,147.3,147.39,147.28,147.38,52008.0,136.308,136.3913,136.2895,136.382,52008.0
2020-05-08 15:40:00,147.39,147.47,147.34,147.44,49052.0,136.3913,136.4653,136.345,136.4375,49052.0
2020-05-08 15:45:00,147.44,147.51,147.35,147.45,134322.0,136.4375,136.5023,136.3542,136.4468,134322.0
2020-05-08 15:50:00,147.46,147.63,147.35,147.52,137383.0,136.456,136.6133,136.3542,136.5116,137383.0
2020-05-08 15:55:00,147.51,147.52,147.3,147.45,117012.0,136.5023,136.5116,136.308,136.4468,117012.0
2020-05-11 09:30:00,146.22,146.29,146.03,146.15,163326.0,135.3086,135.3733,135.1327,135.2438,163326.0
2020-05-11 09:35:00,146.19,146.48,146.08,146.48,66435.0,135.2808,135.5492,135.179,135.5492,66435.0
2020-05-11 09:40:00,146.49,146.65,146.46,146.52,76146.0,135.5584,135.7065,135.5307,135.5862,76146.0
2020-05-11 09:45:00,146.55,146.72,146.43,146.44,80541.0,135.6139,135.7713,135.5029,135.5121,80541.0
2020-05-11 09:50:00,146.44,146.6,146.39,146.46,69980.0,135.5121,135.6602,135.4659,135.5307,69980.0
2020-05-11 09:55:00,146.49,146.49,146.19,146.29,51004.0,135.5584,135.5584,135.2808,135.3733,51004.0
2020-05-11 10:00:00,146.33,146.54,146.28,146.53,89187.0,135.4104,135.6047,135.3641,135.5954,89187.0
2020-05-11 10:05:00,146.55,146.68,146.51,146.57,36009.0,135.6139,135.7342,135.5769,135.6324,36009.0
2020-05-11 10:10:00,146.57,146.64,146.39,146.43,74554.0,135.6324,135.6972,135.4659,135.5029,74554.0
2020-05-11 10:15:00,146.44,146.47,146.21,146.32,36591.0,135.5121,135.5399,135.2993,135.4011,36591.0
2020-05-11 10:20:00,146.31,146.57,146.3,146.52,31314.0,135.3918,135.6324,135.3826,135.5862,31314.0
2020-05-11 10:25:00,146.53,146.61,146.46,146.54,28580.0,135.5954,135.6695,135.5307,135.6047,28580.0
2020-05-11 10:30:00,146.5,146.7,146.41,146.69,32981.0,135.5677,135.7527,135.4844,135.7435,32981.0
2020-05-11 10:35:00,146.67,146.78,146.37,146.52,38325.0,135.725,135.8268,135.4474,135.5862,38325.0
2020-05-11 10:40:00,146.53,146.61,146.47,146.55,15409.0,135.5954,135.6695,135.5399,135.6139,15409.0
2020-05-11 10:45:00,146.55,146.77,146.53,146.76,34915.0,135.6139,135.8175,135.5954,135.8083,34915.0
2020-05-11 10:50:00,146.72,146.76,146.59,146.6,26091.0,135.7713,135.8083,135.651,135.6602,26091.0
2020-05-11 10:55:00,146.61,146.63,146.45,146.49,29182.0,135.6695,135.688,135.5214,135.5584,29182.0
2020-05-11 11:00:00,146.53,146.69,146.48,146.64,58526.0,135.5954,135.7435,135.5492,135.6972,58526.0
2020-05-11 11:05:00,146.63,146.72,146.58,146.66,25872.0,135.688,135.7713,135.6417,135.7157,25872.0
2020-05-11 11:10:00,146.63,146.7,146.5,146.62,73445.0,135.688,135.7527,135.5677,135.6787,73445.0
2020-05-11 11:15:00,146.62,146.79,146.58,146.77,18659.0,135.6787,135.836,135.6417,135.8175,18659.0
2020-05-11 11:20:00,146.77,146.79,146.67,146.72,25746.0,135.8175,135.836,135.725,135.7713,25746.0
2020-05-11 11:25:00,146.7,146.91,146.61,146.91,20601.0,135.7527,135.9471,135.6695,135.9471,20601.0
2020-05-11 11:30:00,146.92,147.03,146.89,146.99,54300.0,135.9563,136.0581,135.9286,136.0211,54300.0
2020-05-11 11:35:00,147.0,147.06,146.96,147.01,23366.0,136.0304,136.0859,135.9933,136.0396,23366.0
2020-05-11 11:40:00,147.0,147.0,146.94,146.98,17527.0,136.0304,136.0304,135.9748,136.0119,17527.0
2020-05-11 11:45:00,146.96,147.12,146.95,147.05,48583.0,135.9933,136.1414,135.9841,136.0766,48583.0
2020-05-11 11:50:00,147.05,147.08,146.96,147.03,24609.0,136.0766,136.1044,135.9933,136.0581,24609.0
2020-05-11 11:55:00,147.05,147.09,146.99,147.09,15938.0,136.0766,136.1136,136.0211,136.1136,15938.0
2020-05-11 12:00:00,147.09,147.15,147.01,147.09,23416.0,136.1136,136.1692,136.0396,136.1136,23416.0
2020-05-11 12:05:00,147.05,147.1,147.01,147.01,28685.0,136.0766,136.1229,136.0396,136.0396,28685.0
2020-05-11 12:10:00,147.05,147.08,147.0,147.08,26526.0,136.0766,136.1044,136.0304,136.1044,26526.0
2020-05-11 12:15:00,147.08,147.27,147.05,147.24,30555.0,136.1044,136.2802,136.0766,136.2524,30555.0
2020-05-11 12:20:00,147.25,147.45,147.24,147.44,40809.0,136.2617,136.4468,136.2524,136.4375,40809.0
2020-05-11 12:25:00,147.44,147.56,147.41,147.54,32275.0,136.4375,136.5486,136.4098,136.5301,32275.0
2020-05-11 12:30:00,147.54,147.65,147.54,147.65,26096.0,136.5301,136.6319,136.5301,136.6319,26096.0
2020-05-11 12:35:00,147.63,147.71,147.61,147.66,118689.0,136.6133,136.6874,136.5948,136.6411,118689.0
2020-05-11 12:40:00,147.66,147.67,147.61,147.65,29767.0,136.6411,136.6504,136.5948,136.6319,29767.0
2020-05-11 12:45:00,147.65,147.71,147.46,147.46,27206.0,136.6319,136.6874,136.456,136.456,27206.0
2020-05-11 12:50:00,147.5,147.68,147.46,147.68,22515.0,136.493,136.6596,136.456,136.6596,22515.0
2020-05-11 12:55:00,147.68,147.72,147.62,147.68,26733.0,136.6596,136.6966,136.6041,136.6596,26733.0
2020-05-11 13:00:00,147.68,147.75,147.58,147.72,22772.0,136.6596,136.7244,136.5671,136.6966,22772.0
2020-05-11 13:05:00,147.7,147.97,147.7,147.96,31794.0,136.6781,136.928,136.6781,136.9187,31794.0
2020-05-11 13:10:00,147.96,147.97,147.91,147.94,13900.0,136.9187,136.928,136.8725,136.9002,13900.0
2020-05-11 13:15:00,147.93,147.96,147.88,147.96,20667.0,136.891,136.9187,136.8447,136.9187,20667.0
2020-05-11 13:20:00,147.99,148.0,147.9,147.92,16668.0,136.9465,136.9557,136.8632,136.8817,16668.0
2020-05-11 13:25:00,147.92,148.08,147.91,148.02,34895.0,136.8817,137.0298,136.8725,136.9742,34895.0
2020-05-11 13:30:00,148.04,148.09,147.99,148.05,25266.0,136.9928,137.039,136.9465,137.002,25266.0
2020-05-11 13:35:00,148.04,148.21,148.03,148.2,41810.0,136.9928,137.1501,136.9835,137.1408,41810.0
2020-05-11 13:40:00,148.19,148.21,148.01,148.02,107858.0,137.1316,137.1501,136.965,136.9742,107858.0
2020-05-11 13:45:00,148.01,148.06,147.93,147.97,146943.0,136.965,137.0113,136.891,136.928,146943.0
2020-05-11 13:50:00,147.97,148.03,147.9,147.97,43518.0,136.928,136.9835,136.8632,136.928,43518.0
2020-05-11 13:55:00,147.99,148.0,147.84,147.84,27147.0,136.9465,136.9557,136.8077,136.8077,27147.0
2020-05-11 14:00:00,147.85,147.92,147.66,147.67,30067.0,136.8169,136.8817,136.6411,136.6504,30067.0
2020-05-11 14:05:00,147.67,147.69,147.56,147.67,73667.0,136.6504,136.6689,136.5486,136.6504,73667.0
2020-05-11 14:10:00,147.68,147.68,147.52,147.55,25201.0,136.6596,136.6596,136.5116,136.5393,25201.0
2020-05-11 14:15:00,147.54,147.65,147.51,147.64,24228.0,136.5301,136.6319,136.5023,136.6226,24228.0
2020-05-11 14:20:00,147.66,147.74,147.64,147.72,22225.0,136.6411,136.7151,136.6226,136.6966,22225.0
2020-05-11 14:25:00,147.74,147.76,147.51,147.57,30311.0,136.7151,136.7336,136.5023,136.5578,30311.0
2020-05-11 14:30:00,147.55,147.82,147.55,147.79,35708.0,136.5393,136.7892,136.5393,136.7614,35708.0
2020-05-11 14:35:00,147.8,147.93,147.76,147.9,92058.0,136.7707,136.891,136.7336,136.8632,92058.0
2020-05-11 14:40:00,147.92,147.93,147.83,147.9,42830.0,136.8817,136.891,136.7984,136.8632,42830.0
2020-05-11 14:45:00,147.91,147.96,147.84,147.93,44588.0,136.8725,136.9187,136.8077,136.891,44588.0
2020-05-11 14:50:00,147.93,148.04,147.91,147.97,70126.0,136.891,136.9928,136.8725,136.928,70126.0
2020-05-11 14:55:00,147.97,147.99,147.89,147.91,24213.0,136.928,136.9465,136.8539,136.8725,24213.0
2020-05-11 15:00:00,147.9,148.17,147.9,148.08,37311.0,136.8632,137.113,136.8632,137.0298,37311.0
2020-05-11 15:05:00,148.07,148.17,148.0,148.13,92408.0,137.0205,137.113,136.9557,137.076,92408.0
2020-05-11 15:10:00,148.14,148.18,148.0,148.03,78620.0,137.0853,137.1223,136.9557,136.9835,78620.0
2020-05-11 15:15:00,148.04,148.13,147.95,148.04,67153.0,136.9928,137.076,136.9095,136.9928,67153.0
2020-05-11 15:20:00,148.03,148.04,147.9,147.92,53815.0,136.9835,136.9928,136.8632,136.8817,53815.0
2020-05-11 15:25:00,147.93,147.96,147.8,147.9,70200.0,136.891,136.9187,136.7707,136.8632,70200.0
2020-05-11 15:30:00,147.9,147.97,147.68,147.71,56552.0,136.8632,136.928,136.6596,136.6874,56552.0
2020-05-11 15:35:00,147.71,147.82,147.68,147.8,46837.0,136.6874,136.7892,136.6596,136.7707,46837.0
2020-05-11 15:40:00,147.8,147.86,147.71,147.8,53124.0,136.7707,136.8262,136.6874,136.7707,53124.0
2020-05-11 15:45:00,147.83,147.92,147.69,147.73,69723.0,136.7984,136.8817,136.6689,136.7059,69723.0
2020-05-11 15:50:00,147.74,147.8,147.55,147.72,121319.0,136.7151,136.7707,136.5393,136.6966,121319.0
2020-05-11 15:55:00,147.73,147.76,147.4,147.45,152760.0,136.7059,136.7336,136.4005,136.4468,152760.0
2020-05-12 09:30:00,148.08,148.31,147.91,147.96,138866.0,137.0298,137.2426,136.8725,136.9187,138866.0
2020-05-12 09:35:00,147.96,147.97,147.56,147.74,40426.0,136.9187,136.928,136.5486,136.7151,40426.0
2020-05-12 09:40:00,147.77,147.82,147.52,147.53,40133.0,136.7429,136.7892,136.5116,136.5208,40133.0
2020-05-12 09:45:00,147.52,147.59,147.08,147.09,117061.0,136.5116,136.5763,136.1044,136.1136,117061.0
2020-05-12 09:50:00,147.09,147.17,146.69,146.79,40759.0,136.1136,136.1877,135.7435,135.836,40759.0
2020-05-12 09:55:00,146.79,147.16,146.75,147.15,57842.0,135.836,136.1784,135.799,136.1692,57842.0
2020-05-12 10:00:00,147.15,147.29,146.96,147.15,66226.0,136.1692,136.2987,135.9933,136.1692,66226.0
2020-05-12 10:05:00,147.15,147.21,147.0,147.08,49245.0,136.1692,136.2247,136.0304,136.1044,49245.0
2020-05-12 10:10:00,147.11,147.24,146.96,147.19,53471.0,136.1322,136.2524,135.9933,136.2062,53471.0
2020-05-12 10:15:00,147.2,147.37,147.2,147.36,35287.0,136.2154,136.3727,136.2154,136.3635,35287.0
2020-05-12 10:20:00,147.34,147.37,147.11,147.23,43601.0,136.345,136.3727,136.1322,136.2432,43601.0
2020-05-12 10:25:00,147.24,147.31,146.89,146.97,28845.0,136.2524,136.3172,135.9286,136.0026,28845.0
2020-05-12 10:30:00,146.94,147.21,146.89,147.13,36175.0,135.9748,136.2247,135.9286,136.1507,36175.0
2020-05-12 10:35:00,147.09,147.28,147.03,147.13,43167.0,136.1136,136.2895,136.0581,136.1507,43167.0
2020-05-12 10:40:00,147.15,147.26,147.03,147.12,50547.0,136.1692,136.271,136.0581,136.1414,50547.0
2020-05-12 10:45:00,147.13,147.22,146.85,146.92,210403.0,136.1507,136.2339,135.8916,135.9563,210403.0
2020-05-12 10:50:00,146.92,147.19,146.9,147.19,46547.0,135.9563,136.2062,135.9378,136.2062,46547.0
2020-05-12 10:55:00,147.19,147.41,147.11,147.28,24773.0,136.2062,136.4098,136.1322,136.2895,24773.0
2020-05-12 11:00:00,147.3,147.37,147.17,147.31,25331.0,136.308,136.3727,136.1877,136.3172,25331.0
2020-05-12 11:05:00,147.31,147.58,147.26,147.57,38590.0,136.3172,136.5671,136.271,136.5578,38590.0
2020-05-12 11:10:00,147.55,147.58,147.44,147.46,50032.0,136.5393,136.5671,136.4375,136.456,50032.0
2020-05-12 11:15:00,147.44,147.52,147.36,147.44,27678.0,136.4375,136.5116,136.3635,136.4375,27678.0
2020-05-12 11:20:00,147.44,147.56,147.36,147.45,37119.0,136.4375,136.5486,136.3635,136.4468,37119.0
2020-05-12 11:25:00,147.46,147.62,147.38,147.39,48540.0,136.456,136.6041,136.382,136.3913,48540.0
2020-05-12 11:30:00,147.41,147.55,147.22,147.24,33758.0,136.4098,136.5393,136.2339,136.2524,33758.0
2020-05-12 11:35:00,147.24,147.33,147.18,147.27,24306.0,136.2524,136.3357,136.1969,136.2802,24306.0
2020-05-12 11:40:00,147.29,147.31,147.17,147.22,26730.0,136.2987,136.3172,136.1877,136.2339,26730.0
2020-05-12 11:45:00,147.22,147.26,147.02,147.09,41953.0,136.2339,136.271,136.0489,136.1136,41953.0
2020-05-12 11:50:00,147.09,147.24,147.06,147.23,39912.0,136.1136,136.2524,136.0859,136.2432,39912.0
2020-05-12 11:55:00,147.21,147.35,147.19,147.33,20188.0,136.2247,136.3542,136.2062,136.3357,20188.0
2020-05-12 12:00:00,147.33,147.38,147.22,147.34,24214.0,136.3357,136.382,136.2339,136.345,24214.0
2020-05-12 12:05:00,147.33,147.33,147.19,147.19,14893.0,136.3357,136.3357,136.2062,136.2062,14893.0
2020-05-12 12:10:00,147.19,147.19,147.05,147.18,31036.0,136.2062,136.2062,136.0766,136.1969,31036.0
2020-05-12 12:15:00,147.18,147.24,147.06,147.24,28362.0,136.1969,136.2524,136.0859,136.2524,28362.0
2020-05-12 12:20:00,147.24,147.28,147.14,147.24,58040.0,136.2524,136.2895,136.1599,136.2524,58040.0
2020-05-12 12:25:00,147.21,147.34,147.21,147.34,16837.0,136.2247,136.345,136.2247,136.345,16837.0
2020-05-12 12:30:00,147.31,147.38,147.23,147.26,24715.0,136.3172,136.382,136.2432,136.271,24715.0
2020-05-12 12:35:00,147.26,147.38,147.23,147.38,12938.0,136.271,136.382,136.2432,136.382,12938.0
2020-05-12 12:40:00,147.37,147.37,147.22,147.28,38216.0,136.3727,136.3727,136.2339,136.2895,38216.0
2020-05-12 12:45:00,147.3,147.36,147.25,147.32,63012.0,136.308,136.3635,136.2617,136.3265,63012.0
2020-05-12 12:50:00,147.29,147.3,147.21,147.26,46780.0,136.2987,136.308,136.2247,136.271,46780.0
2020-05-12 12:55:00,147.27,147.42,147.27,147.35,12791.0,136.2802,136.419,136.2802,136.3542,12791.0
2020-05-12 13:00:00,147.35,147.38,147.05,147.1,40017.0,136.3542,136.382,136.0766,136.1229,40017.0
2020-05-12 13:05:00,147.12,147.21,147.1,147.13,30858.0,136.1414,136.2247,136.1229,136.1507,30858.0
2020-05-12 13:10:00,147.12,147.12,146.78,146.81,30070.0,136.1414,136.1414,135.8268,135.8545,30070.0
2020-05-12 13:15:00,146.81,146.88,146.57,146.62,146413.0,135.8545,135.9193,135.6324,135.6787,146413.0
2020-05-12 13:20:00,146.6,146.66,146.37,146.37,63688.0,135.6602,135.7157,135.4474,135.4474,63688.0
2020-05-12 13:25:00,146.38,146.52,146.29,146.45,17437.0,135.4566,135.5862,135.3733,135.5214,17437.0
2020-05-12 13:30:00,146.44,146.58,146.39,146.57,45722.0,135.5121,135.6417,135.4659,135.6324,45722.0
2020-05-12 13:35:00,146.58,146.67,146.48,146.61,33398.0,135.6417,135.725,135.5492,135.6695,33398.0
2020-05-12 13:40:00,146.6,146.63,146.49,146.54,26648.0,135.6602,135.688,135.5584,135.6047,26648.0
2020-05-12 13:45:00,146.53,146.7,146.52,146.66,38487.0,135.5954,135.7527,135.5862,135.7157,38487.0
2020-05-12 13:50:00,146.65,146.78,146.61,146.78,22238.0,135.7065,135.8268,135.6695,135.8268,22238.0
2020-05-12 13:55:00,146.77,146.8,146.73,146.8,23897.0,135.8175,135.8453,135.7805,135.8453,23897.0
2020-05-12 14:00:00,146.82,146.83,146.66,146.7,17126.0,135.8638,135.873,135.7157,135.7527,17126.0
2020-05-12 14:05:00,146.7,146.75,146.59,146.6,42624.0,135.7527,135.799,135.651,135.6602,42624.0
2020-05-12 14:10:00,146.6,146.61,146.35,146.35,43634.0,135.6602,135.6695,135.4289,135.4289,43634.0
2020-05-12 14:15:00,146.35,146.41,146.17,146.26,37359.0,135.4289,135.4844,135.2623,135.3456,37359.0
2020-05-12 14:20:00,146.29,146.46,146.29,146.45,19202.0,135.3733,135.5307,135.3733,135.5214,19202.0
2020-05-12 14:25:00,146.45,146.49,146.38,146.44,28924.0,135.5214,135.5584,135.4566,135.5121,28924.0
2020-05-12 14:30:00,146.41,146.45,146.26,146.41,18605.0,135.4844,135.5214,135.3456,135.4844,18605.0
2020-05-12 14:35:00,146.4,146.58,146.3,146.55,28197.0,135.4751,135.6417,135.3826,135.6139,28197.0
2020-05-12 14:40:00,146.53,146.56,146.14,146.34,29843.0,135.5954,135.6232,135.2345,135.4196,29843.0
2020-05-12 14:45:00,146.35,146.43,146.28,146.34,39574.0,135.4289,135.5029,135.3641,135.4196,39574.0
2020-05-12 14:50:00,146.34,146.56,146.31,146.56,54647.0,135.4196,135.6232,135.3918,135.6232,54647.0
2020-05-12 14:55:00,146.52,146.59,146.47,146.5,30304.0,135.5862,135.651,135.5399,135.5677,30304.0
2020-05-12 15:00:00,146.47,146.56,146.38,146.43,39553.0,135.5399,135.6232,135.4566,135.5029,39553.0
2020-05-12 15:05:00,146.46,146.52,146.38,146.44,35155.0,135.5307,135.5862,135.4566,135.5121,35155.0
2020-05-12 15:10:00,146.44,146.44,146.11,146.12,49126.0,135.5121,135.5121,135.2068,135.216,49126.0
2020-05-12 15:15:00,146.14,146.22,145.91,145.93,218749.0,135.2345,135.3086,135.0217,135.0402,218749.0
2020-05-12 15:20:00,145.92,146.02,145.71,145.72,148957.0,135.031,135.1235,134.8366,134.8459,148957.0
2020-05-12 15:25:00,145.7,145.84,145.7,145.73,32244.0,134.8274,134.9569,134.8274,134.8551,32244.0
2020-05-12 15:30:00,145.71,145.85,145.56,145.63,92680.0,134.8366,134.9662,134.6978,134.7626,92680.0
2020-05-12 15:35:00,145.63,145.64,145.28,145.43,82326.0,134.7626,134.7718,134.4387,134.5775,82326.0
2020-05-12 15:40:00,145.42,145.42,144.87,144.93,129868.0,134.5683,134.5683,134.0593,134.1148,129868.0
2020-05-12 15:45:00,144.93,145.06,144.73,144.76,112820.0,134.1148,134.2351,133.9298,133.9575,112820.0
2020-05-12 15:50:00,144.71,144.73,144.39,144.56,114296.0,133.9112,133.9298,133.6151,133.7724,114296.0
2020-05-12 15:55:00,144.57,144.69,144.19,144.21,142232.0,133.7817,133.8927,133.4301,133.4486,142232.0
2020-05-13 09:30:00,143.9,144.01,143.04,143.04,129273.0,133.1617,133.2635,132.3659,132.3659,129273.0
2020-05-13 09:35:00,143.01,143.14,142.5,143.14,120565.0,132.3381,132.4584,131.8662,132.4584,120565.0
2020-05-13 09:40:00,143.14,143.23,142.87,142.88,92147.0,132.4584,132.5417,132.2086,132.2178,92147.0
2020-05-13 09:45:00,142.83,143.4,142.75,143.36,60510.0,132.1715,132.699,132.0975,132.662,60510.0
2020-05-13 09:50:00,143.29,143.46,143.02,143.15,58993.0,132.5972,132.7545,132.3474,132.4677,58993.0
2020-05-13 09:55:00,143.14,143.3,142.88,143.19,59484.0,132.4584,132.6065,132.2178,132.5047,59484.0
2020-05-13 10:00:00,143.17,143.69,143.14,143.61,84894.0,132.4862,132.9674,132.4584,132.8933,84894.0
2020-05-13 10:05:00,143.62,143.79,143.58,143.64,77410.0,132.9026,133.0599,132.8656,132.9211,77410.0
2020-05-13 10:10:00,143.63,143.73,143.53,143.54,69171.0,132.9118,133.0044,132.8193,132.8286,69171.0
2020-05-13 10:15:00,143.52,143.64,143.44,143.5,58365.0,132.81,132.9211,132.736,132.7915,58365.0
2020-05-13 10:20:00,143.46,143.5,143.21,143.25,62336.0,132.7545,132.7915,132.5232,132.5602,62336.0
2020-05-13 10:25:00,143.28,143.93,143.22,143.83,91207.0,132.588,133.1895,132.5324,133.0969,91207.0
2020-05-13 10:30:00,143.85,144.31,143.8,144.13,122002.0,133.1154,133.5411,133.0692,133.3745,122002.0
2020-05-13 10:35:00,144.13,144.21,143.84,143.88,86729.0,133.3745,133.4486,133.1062,133.1432,86729.0
2020-05-13 10:40:00,143.9,144.02,143.73,143.77,54195.0,133.1617,133.2727,133.0044,133.0414,54195.0
2020-05-13 10:45:00,143.75,143.75,143.5,143.52,48604.0,133.0229,133.0229,132.7915,132.81,48604.0
2020-05-13 10:50:00,143.54,143.69,143.4,143.53,47903.0,132.8286,132.9674,132.699,132.8193,47903.0
2020-05-13 10:55:00,143.46,143.47,142.92,143.0,51959.0,132.7545,132.7638,132.2548,132.3289,51959.0
2020-05-13 11:00:00,143.02,143.12,142.91,143.06,44456.0,132.3474,132.4399,132.2456,132.3844,44456.0
2020-05-13 11:05:00,143.07,143.19,142.82,143.0,71060.0,132.3936,132.5047,132.1623,132.3289,71060.0
2020-05-13 11:10:00,143.03,143.22,143.0,143.21,23771.0,132.3566,132.5324,132.3289,132.5232,23771.0
2020-05-13 11:15:00,143.21,143.29,142.73,142.76,41226.0,132.5232,132.5972,132.079,132.1068,41226.0
2020-05-13 11:20:00,142.75,142.76,142.3,142.37,74937.0,132.0975,132.1068,131.6811,131.7459,74937.0
2020-05-13 11:25:00,142.3,142.52,142.17,142.52,91109.0,131.6811,131.8847,131.5608,131.8847,91109.0
2020-05-13 11:30:00,142.5,142.73,142.37,142.47,49515.0,131.8662,132.079,131.7459,131.8384,49515.0
2020-05-13 11:35:00,142.48,142.49,141.94,142.18,65241.0,131.8477,131.8569,131.348,131.57,65241.0
2020-05-13 11:40:00,142.15,142.2,141.72,141.8,46679.0,131.5423,131.5886,131.1444,131.2184,46679.0
2020-05-13 11:45:00,141.8,141.81,141.4,141.47,56968.0,131.2184,131.2277,130.8482,130.913,56968.0
2020-05-13 11:50:00,141.48,141.66,141.22,141.24,65686.0,130.9223,131.0888,130.6817,130.7002,65686.0
2020-05-13 11:55:00,141.2,141.48,141.11,141.47,114110.0,130.6632,130.9223,130.5799,130.913,114110.0
2020-05-13 12:00:00,141.47,141.63,141.02,141.03,55204.0,130.913,131.0611,130.4966,130.5059,55204.0
2020-05-13 12:05:00,141.02,141.21,140.68,140.68,172297.0,130.4966,130.6724,130.182,130.182,172297.0
2020-05-13 12:10:00,140.72,140.89,140.53,140.6,103906.0,130.219,130.3763,130.0432,130.1079,103906.0
2020-05-13 12:15:00,140.61,140.66,140.17,140.24,66616.0,130.1172,130.1635,129.71,129.7748,66616.0
2020-05-13 12:20:00,140.25,140.75,140.25,140.59,67760.0,129.7841,130.2468,129.7841,130.0987,67760.0
2020-05-13 12:25:00,140.55,141.04,140.46,141.04,67560.0,130.0617,130.5151,129.9784,130.5151,67560.0
2020-05-13 12:30:00,141.06,141.19,140.86,141.17,30402.0,130.5336,130.6539,130.3485,130.6354,30402.0
2020-05-13 12:35:00,141.1,141.25,140.92,141.24,54197.0,130.5706,130.7094,130.4041,130.7002,54197.0
2020-05-13 12:40:00,141.22,141.22,140.96,140.98,48818.0,130.6817,130.6817,130.4411,130.4596,48818.0
2020-05-13 12:45:00,141.02,141.44,141.01,141.41,57838.0,130.4966,130.8853,130.4874,130.8575,57838.0
2020-05-13 12:50:00,141.42,141.46,141.24,141.39,46235.0,130.8668,130.9038,130.7002,130.839,46235.0
2020-05-13 12:55:00,141.43,141.49,141.22,141.38,26186.0,130.876,130.9315,130.6817,130.8297,26186.0
2020-05-13 13:00:00,141.37,141.44,140.93,140.93,78946.0,130.8205,130.8853,130.4133,130.4133,78946.0
2020-05-13 13:05:00,140.95,141.02,140.68,140.83,44984.0,130.4318,130.4966,130.182,130.3208,44984.0
2020-05-13 13:10:00,140.84,141.34,140.83,141.24,51396.0,130.33,130.7927,130.3208,130.7002,51396.0
2020-05-13 13:15:00,141.25,141.54,141.08,141.47,23660.0,130.7094,130.9778,130.5521,130.913,23660.0
2020-05-13 13:20:00,141.45,141.5,141.13,141.14,60391.0,130.8945,130.9408,130.5984,130.6077,60391.0
2020-05-13 13:25:00,141.14,141.32,141.01,141.23,27199.0,130.6077,130.7742,130.4874,130.6909,27199.0
2020-05-13 13:30:00,141.22,141.3,140.99,141.03,24009.0,130.6817,130.7557,130.4688,130.5059,24009.0
2020-05-13 13:35:00,141.04,141.25,140.99,141.25,29540.0,130.5151,130.7094,130.4688,130.7094,29540.0
2020-05-13 13:40:00,141.28,141.36,140.98,141.11,45935.0,130.7372,130.8112,130.4596,130.5799,45935.0
2020-05-13 13:45:00,141.07,141.23,141.01,141.17,23123.0,130.5429,130.6909,130.4874,130.6354,23123.0
2020-05-13 13:50:00,141.19,141.2,140.82,140.83,30068.0,130.6539,130.6632,130.3115,130.3208,30068.0
2020-05-13 13:55:00,140.88,140.94,140.82,140.9,34978.0,130.3671,130.4226,130.3115,130.3856,34978.0
2020-05-13 14:00:00,140.86,140.9,140.56,140.59,103295.0,130.3485,130.3856,130.0709,130.0987,103295.0
2020-05-13 14:05:00,140.59,140.96,140.58,140.96,22260.0,130.0987,130.4411,130.0894,130.4411,22260.0
2020-05-13 14:10:00,140.95,141.26,140.87,141.08,43832.0,130.4318,130.7187,130.3578,130.5521,43832.0
2020-05-13 14:15:00,141.06,141.43,141.04,141.21,60496.0,130.5336,130.876,130.5151,130.6724,60496.0
2020-05-13 14:20:00,141.2,141.39,141.03,141.09,32789.0,130.6632,130.839,130.5059,130.5614,32789.0
2020-05-13 14:25:00,141.06,141.18,140.91,140.93,35634.0,130.5336,130.6447,130.3948,130.4133,35634.0
2020-05-13 14:30:00,140.93,141.02,140.81,140.84,29245.0,130.4133,130.4966,130.3023,130.33,29245.0
2020-05-13 14:35:00,140.81,141.02,140.74,140.84,52126.0,130.3023,130.4966,130.2375,130.33,52126.0
2020-05-13 14:40:00,140.82,140.87,140.55,140.56,26512.0,130.3115,130.3578,130.0617,130.0709,26512.0
2020-05-13 14:45:00,140.59,140.84,140.53,140.77,65921.0,130.0987,130.33,130.0432,130.2653,65921.0
2020-05-13 14:50:00,140.76,140.82,140.62,140.69,86692.0,130.256,130.3115,130.1265,130.1912,86692.0
2020-05-13 14:55:00,140.66,140.73,140.41,140.41,97442.0,130.1635,130.2282,129.9321,129.9321,97442.0
2020-05-13 15:00:00,140.41,141.15,140.4,141.1,93926.0,129.9321,130.6169,129.9229,130.5706,93926.0
2020-05-13 15:05:00,141.08,141.09,140.63,140.71,52149.0,130.5521,130.5614,130.1357,130.2097,52149.0
2020-05-13 15:10:00,140.73,140.86,140.53,140.62,68154.0,130.2282,130.3485,130.0432,130.1265,68154.0
2020-05-13 15:15:00,140.6,140.71,140.49,140.71,32377.0,130.1079,130.2097,130.0062,130.2097,32377.0
2020-05-13 15:20:00,140.7,140.76,140.12,140.12,93987.0,130.2005,130.256,129.6638,129.6638,93987.0
2020-05-13 15:25:00,140.13,140.58,140.02,140.46,91937.0,129.673,130.0894,129.5712,129.9784,91937.0
2020-05-13 15:30:00,140.45,140.86,140.3,140.76,49488.0,129.9691,130.3485,129.8303,130.256,49488.0
2020-05-13 15:35:00,140.74,140.97,140.58,140.7,72554.0,130.2375,130.4503,130.0894,130.2005,72554.0
2020-05-13 15:40:00,140.74,140.98,140.74,140.84,56333.0,130.2375,130.4596,130.2375,130.33,56333.0
2020-05-13 15:45:00,140.82,141.16,140.59,141.05,100878.0,130.3115,130.6262,130.0987,130.5244,100878.0
2020-05-13 15:50:00,141.03,141.57,141.02,141.38,89062.0,130.5059,131.0056,130.4966,130.8297,89062.0
2020-05-13 15:55:00,141.36,141.59,141.22,141.36,77163.0,130.8112,131.0241,130.6817,130.8112,77163.0
2020-05-14 09:30:00,139.85,140.25,139.57,139.68,206327.0,129.4139,129.7841,129.1548,129.2566,206327.0
2020-05-14 09:35:00,139.73,140.24,139.58,139.61,49953.0,129.3029,129.7748,129.1641,129.1918,49953.0
2020-05-14 09:40:00,139.6,139.61,139.29,139.4,65529.0,129.1826,129.1918,128.8957,128.9975,65529.0
2020-05-14 09:45:00,139.35,139.64,139.13,139.14,57301.0,128.9512,129.2196,128.7476,128.7569,57301.0
2020-05-14 09:50:00,139.13,139.24,138.56,138.61,76201.0,128.7476,128.8494,128.2202,128.2664,76201.0
2020-05-14 09:55:00,138.62,138.87,138.48,138.66,74158.0,128.2757,128.507,128.1462,128.3127,74158.0
2020-05-14 10:00:00,138.67,138.77,138.36,138.43,86865.0,128.322,128.4145,128.0351,128.0999,86865.0
2020-05-14 10:05:00,138.53,139.12,138.53,139.12,38046.0,128.1924,128.7384,128.1924,128.7384,38046.0
2020-05-14 10:10:00,139.05,139.32,138.91,138.91,76367.0,128.6736,128.9235,128.5441,128.5441,76367.0
2020-05-14 10:15:00,138.91,139.08,138.77,139.04,33871.0,128.5441,128.7014,128.4145,128.6644,33871.0
2020-05-14 10:20:00,139.03,139.25,138.94,139.17,45433.0,128.6551,128.8587,128.5718,128.7847,45433.0
2020-05-14 10:25:00,139.17,139.46,138.96,139.0,48147.0,128.7847,129.053,128.5903,128.6273,48147.0
2020-05-14 10:30:00,138.97,139.45,138.97,139.43,35825.0,128.5996,129.0438,128.5996,129.0253,35825.0
2020-05-14 10:35:00,139.43,140.14,139.39,140.13,58560.0,129.0253,129.6823,128.9882,129.673,58560.0
2020-05-14 10:40:00,140.08,140.1,139.71,139.87,38165.0,129.6268,129.6453,129.2844,129.4324,38165.0
2020-05-14 10:45:00,139.92,140.5,139.8,140.48,59330.0,129.4787,130.0154,129.3676,129.9969,59330.0
2020-05-14 10:50:00,140.49,140.88,140.39,140.79,40704.0,130.0062,130.3671,129.9136,130.2838,40704.0
2020-05-14 10:55:00,140.77,140.78,140.28,140.44,116517.0,130.2653,130.2745,129.8118,129.9599,116517.0
2020-05-14 11:00:00,140.41,140.84,140.41,140.69,40436.0,129.9321,130.33,129.9321,130.1912,40436.0
2020-05-14 11:05:00,140.75,141.11,140.72,140.84,54518.0,130.2468,130.5799,130.219,130.33,54518.0
2020-05-14 11:10:00,140.96,141.03,140.83,140.86,36297.0,130.4411,130.5059,130.3208,130.3485,36297.0
2020-05-14 11:15:00,140.87,141.4,140.87,141.19,44211.0,130.3578,130.8482,130.3578,130.6539,44211.0
2020-05-14 11:20:00,141.15,141.18,140.54,140.57,119628.0,130.6169,130.6447,130.0524,130.0802,119628.0
2020-05-14 11:25:00,140.59,140.64,140.31,140.44,59257.0,130.0987,130.145,129.8396,129.9599,59257.0
2020-05-14 11:30:00,140.47,140.79,140.4,140.5,28859.0,129.9876,130.2838,129.9229,130.0154,28859.0
2020-05-14 11:35:00,140.52,140.84,140.17,140.18,30696.0,130.0339,130.33,129.71,129.7193,30696.0
2020-05-14 11:40:00,140.18,140.28,139.92,140.23,39153.0,129.7193,129.8118,129.4787,129.7656,39153.0
2020-05-14 11:45:00,140.17,140.32,140.03,140.14,45701.0,129.71,129.8488,129.5805,129.6823,45701.0
2020-05-14 11:50:00,140.12,140.79,140.04,140.74,83387.0,129.6638,130.2838,129.5897,130.2375,83387.0
2020-05-14 11:55:00,140.74,140.74,140.27,140.31,70454.0,130.2375,130.2375,129.8026,129.8396,70454.0
2020-05-14 12:00:00,140.32,140.55,140.12,140.39,101061.0,129.8488,130.0617,129.6638,129.9136,101061.0
2020-05-14 12:05:00,140.36,140.42,140.21,140.34,79588.0,129.8859,129.9414,129.7471,129.8674,79588.0
2020-05-14 12:10:00,140.3,140.71,140.3,140.57,67063.0,129.8303,130.2097,129.8303,130.0802,67063.0
2020-05-14 12:15:00,140.55,140.82,140.5,140.59,66833.0,130.0617,130.3115,130.0154,130.0987,66833.0
2020-05-14 12:20:00,140.58,141.15,140.57,141.09,74133.0,130.0894,130.6169,130.0802,130.5614,74133.0
2020-05-14 12:25:00,141.09,141.11,140.8,140.83,61241.0,130.5614,130.5799,130.293,130.3208,61241.0
2020-05-14 12:30:00,140.83,141.06,140.82,141.0,84739.0,130.3208,130.5336,130.3115,130.4781,84739.0
2020-05-14 12:35:00,140.99,141.15,140.92,140.93,99432.0,130.4688,130.6169,130.4041,130.4133,99432.0
2020-05-14 12:40:00,140.95,141.02,140.84,140.85,75952.0,130.4318,130.4966,130.33,130.3393,75952.0
2020-05-14 12:45:00,140.85,140.92,140.76,140.81,66959.0,130.3393,130.4041,130.256,130.3023,66959.0
2020-05-14 12:50:00,140.82,141.53,140.77,141.52,87348.0,130.3115,130.9685,130.2653,130.9593,87348.0
2020-05-14 12:55:00,141.51,141.8,141.5,141.69,76034.0,130.95,131.2184,130.9408,131.1166,76034.0
2020-05-14 13:00:00,141.7,141.77,141.5,141.5,81426.0,131.1259,131.1906,130.9408,130.9408,81426.0
2020-05-14 13:05:00,141.48,141.52,141.39,141.47,86350.0,130.9223,130.9593,130.839,130.913,86350.0
2020-05-14 13:10:00,141.47,141.7,141.47,141.52,87628.0,130.913,131.1259,130.913,130.9593,87628.0
2020-05-14 13:15:00,141.57,141.72,141.49,141.71,83205.0,131.0056,131.1444,130.9315,131.1351,83205.0
2020-05-14 13:20:00,141.7,141.87,141.7,141.78,68625.0,131.1259,131.2832,131.1259,131.1999,68625.0
2020-05-14 13:25:00,141.79,142.18,141.79,142.16,76012.0,131.2091,131.57,131.2091,131.5515,76012.0
2020-05-14 13:30:00,142.17,142.33,142.04,142.05,72029.0,131.5608,131.7089,131.4405,131.4497,72029.0
2020-05-14 13:35:00,142.05,142.16,141.94,141.96,257024.0,131.4497,131.5515,131.348,131.3665,257024.0
2020-05-14 13:40:00,141.96,142.02,141.74,141.76,83945.0,131.3665,131.422,131.1629,131.1814,83945.0
2020-05-14 13:45:00,141.76,142.0,141.75,141.91,64641.0,131.1814,131.4035,131.1721,131.3202,64641.0
2020-05-14 13:50:00,141.93,141.95,141.71,141.75,87230.0,131.3387,131.3572,131.1351,131.1721,87230.0
2020-05-14 13:55:00,141.76,141.87,141.45,141.49,92695.0,131.1814,131.2832,130.8945,130.9315,92695.0
2020-05-14 14:00:00,141.5,141.52,141.19,141.32,70823.0,130.9408,130.9593,130.6539,130.7742,70823.0
2020-05-14 14:05:00,141.31,141.41,141.11,141.39,94131.0,130.765,130.8575,130.5799,130.839,94131.0
2020-05-14 14:10:00,141.39,141.54,141.36,141.5,78413.0,130.839,130.9778,130.8112,130.9408,78413.0
2020-05-14 14:15:00,141.54,141.63,141.36,141.54,76560.0,130.9778,131.0611,130.8112,130.9778,76560.0
2020-05-14 14:20:00,141.52,141.76,141.5,141.69,74818.0,130.9593,131.1814,130.9408,131.1166,74818.0
2020-05-14 14:25:00,141.68,141.75,141.62,141.71,68254.0,131.1074,131.1721,131.0518,131.1351,68254.0
2020-05-14 14:30:00,141.72,141.8,141.41,141.42,100432.0,131.1444,131.2184,130.8575,130.8668,100432.0
2020-05-14 14:35:00,141.41,141.48,141.18,141.18,89525.0,130.8575,130.9223,130.6447,130.6447,89525.0
2020-05-14 14:40:00,141.2,141.41,140.98,141.13,99007.0,130.6632,130.8575,130.4596,130.5984,99007.0
2020-05-14 14:45:00,141.14,141.24,140.99,141.12,77813.0,130.6077,130.7002,130.4688,130.5891,77813.0
2020-05-14 14:50:00,141.1,141.41,140.99,141.38,75014.0,130.5706,130.8575,130.4688,130.8297,75014.0
2020-05-14 14:55:00,141.38,141.66,141.31,141.55,98679.0,130.8297,131.0888,130.765,130.9871,98679.0
2020-05-14 15:00:00,141.55,141.93,141.42,141.89,123940.0,130.9871,131.3387,130.8668,131.3017,123940.0
2020-05-14 15:05:00,141.87,142.16,141.74,142.05,123055.0,131.2832,131.5515,131.1629,131.4497,123055.0
2020-05-14 15:10:00,142.02,142.08,141.79,141.93,103166.0,131.422,131.4775,131.2091,131.3387,103166.0
2020-05-14 15:15:00,141.94,142.17,141.87,141.99,114101.0,131.348,131.5608,131.2832,131.3942,114101.0
2020-05-14 15:20:00,142.0,142.44,141.93,142.41,116879.0,131.4035,131.8106,131.3387,131.7829,116879.0
2020-05-14 15:25:00,142.41,142.5,142.27,142.41,103640.0,131.7829,131.8662,131.6533,131.7829,103640.0
2020-05-14 15:30:00,142.41,142.57,142.2,142.2,162960.0,131.7829,131.9309,131.5886,131.5886,162960.0
2020-05-14 15:35:00,142.21,142.21,141.92,142.06,137002.0,131.5978,131.5978,131.3294,131.459,137002.0
2020-05-14 15:40:00,142.05,142.29,141.89,142.29,218719.0,131.4497,131.6718,131.3017,131.6718,218719.0
2020-05-14 15:45:00,142.29,142.58,142.29,142.55,163030.0,131.6718,131.9402,131.6718,131.9124,163030.0
2020-05-14 15:50:00,142.56,142.88,142.56,142.83,138135.0,131.9217,132.2178,131.9217,132.1715,138135.0
2020-05-14 15:55:00,142.82,143.09,142.6,143.02,275643.0,132.1623,132.4121,131.9587,132.3474,275643.0
2020-05-15 09:30:00,141.77,141.96,141.42,141.42,88929.0,131.1906,131.3665,130.8668,130.8668,88929.0
2020-05-15 09:35:00,141.31,142.03,141.19,142.02,24263.0,130.765,131.4312,130.6539,131.422,24263.0
2020-05-15 09:40:00,142.03,142.42,141.9,142.31,44033.0,131.4312,131.7921,131.3109,131.6903,44033.0
2020-05-15 09:45:00,142.3,142.34,142.02,142.24,33527.0,131.6811,131.7181,131.422,131.6256,33527.0
2020-05-15 09:50:00,142.23,142.73,142.23,142.73,38956.0,131.6163,132.079,131.6163,132.079,38956.0
2020-05-15 09:55:00,142.67,142.69,142.51,142.57,26294.0,132.0235,132.042,131.8754,131.9309,26294.0
2020-05-15 10:00:00,142.62,142.8,142.37,142.38,64713.0,131.9772,132.1438,131.7459,131.7551,64713.0
2020-05-15 10:05:00,142.38,142.66,142.35,142.66,31906.0,131.7551,132.0142,131.7274,132.0142,31906.0
2020-05-15 10:10:00,142.65,143.15,142.62,143.11,60154.0,132.005,132.4677,131.9772,132.4306,60154.0
2020-05-15 10:15:00,143.11,143.24,142.93,142.93,29789.0,132.4306,132.5509,132.2641,132.2641,29789.0
2020-05-15 10:20:00,142.94,143.07,142.66,142.66,39752.0,132.2733,132.3936,132.0142,132.0142,39752.0
2020-05-15 10:25:00,142.62,142.82,142.62,142.79,27194.0,131.9772,132.1623,131.9772,132.1345,27194.0
2020-05-15 10:30:00,142.73,142.92,142.61,142.61,43735.0,132.079,132.2548,131.968,131.968,43735.0
2020-05-15 10:35:00,142.58,142.95,142.35,142.67,49247.0,131.9402,132.2826,131.7274,132.0235,49247.0
2020-05-15 10:40:00,142.65,142.78,142.52,142.7,17978.0,132.005,132.1253,131.8847,132.0512,17978.0
2020-05-15 10:45:00,142.58,142.81,142.55,142.66,24241.0,131.9402,132.153,131.9124,132.0142,24241.0
2020-05-15 10:50:00,142.64,142.68,142.13,142.17,30571.0,131.9957,132.0327,131.5238,131.5608,30571.0
2020-05-15 10:55:00,142.17,142.31,141.98,142.18,29280.0,131.5608,131.6903,131.385,131.57,29280.0
2020-05-15 11:00:00,142.15,142.17,141.67,141.8,70192.0,131.5423,131.5608,131.0981,131.2184,70192.0
2020-05-15 11:05:00,141.74,142.0,141.69,141.99,69910.0,131.1629,131.4035,131.1166,131.3942,69910.0
2020-05-15 11:10:00,141.96,142.14,141.77,142.1,26263.0,131.3665,131.533,131.1906,131.496,26263.0
2020-05-15 11:15:00,142.08,142.12,141.94,142.1,19073.0,131.4775,131.5145,131.348,131.496,19073.0
2020-05-15 11:20:00,142.04,142.41,141.97,142.33,39653.0,131.4405,131.7829,131.3757,131.7089,39653.0
2020-05-15 11:25:00,142.31,142.45,142.21,142.25,24536.0,131.6903,131.8199,131.5978,131.6348,24536.0
2020-05-15 11:30:00,142.23,142.37,142.11,142.3,35540.0,131.6163,131.7459,131.5053,131.6811,35540.0
2020-05-15 11:35:00,142.28,142.3,142.0,142.06,16006.0,131.6626,131.6811,131.4035,131.459,16006.0
2020-05-15 11:40:00,142.1,142.22,141.88,142.1,26247.0,131.496,131.6071,131.2924,131.496,26247.0
2020-05-15 11:45:00,142.1,142.14,141.91,141.99,76813.0,131.496,131.533,131.3202,131.3942,76813.0
2020-05-15 11:50:00,141.98,142.16,141.95,142.04,21019.0,131.385,131.5515,131.3572,131.4405,21019.0
2020-05-15 11:55:00,142.05,142.34,142.05,142.3,20009.0,131.4497,131.7181,131.4497,131.6811,20009.0
2020-05-15 12:00:00,142.29,142.64,142.23,142.57,161678.0,131.6718,131.9957,131.6163,131.9309,161678.0
2020-05-15 12:05:00,142.58,142.75,142.55,142.73,42863.0,131.9402,132.0975,131.9124,132.079,42863.0
2020-05-15 12:10:00,142.71,142.72,142.61,142.64,24660.0,132.0605,132.0697,131.968,131.9957,24660.0
2020-05-15 12:15:00,142.66,142.67,142.49,142.66,28647.0,132.0142,132.0235,131.8569,132.0142,28647.0
2020-05-15 12:20:00,142.66,142.96,142.66,142.94,36878.0,132.0142,132.2918,132.0142,132.2733,36878.0
2020-05-15 12:25:00,142.94,142.99,142.78,142.84,40819.0,132.2733,132.3196,132.1253,132.1808,40819.0
2020-05-15 12:30:00,142.86,142.98,142.73,142.97,110432.0,132.1993,132.3103,132.079,132.3011,110432.0
2020-05-15 12:35:00,142.99,143.01,142.84,142.94,31652.0,132.3196,132.3381,132.1808,132.2733,31652.0
2020-05-15 12:40:00,142.94,143.14,142.86,142.86,42006.0,132.2733,132.4584,132.1993,132.1993,42006.0
2020-05-15 12:45:00,142.87,142.91,142.6,142.73,48728.0,132.2086,132.2456,131.9587,132.079,48728.0
2020-05-15 12:50:00,142.72,142.87,142.72,142.82,24438.0,132.0697,132.2086,132.0697,132.1623,24438.0
2020-05-15 12:55:00,142.81,142.84,142.54,142.8,103259.0,132.153,132.1808,131.9032,132.1438,103259.0
2020-05-15 13:00:00,142.81,143.09,142.8,143.02,30634.0,132.153,132.4121,132.1438,132.3474,30634.0
2020-05-15 13:05:00,142.97,143.04,142.89,142.96,28344.0,132.3011,132.3659,132.2271,132.2918,28344.0
2020-05-15 13:10:00,143.03,143.3,143.03,143.27,17112.0,132.3566,132.6065,132.3566,132.5787,17112.0
2020-05-15 13:15:00,143.21,143.27,143.02,143.04,27901.0,132.5232,132.5787,132.3474,132.3659,27901.0
2020-05-15 13:20:00,143.02,143.12,143.0,143.06,18771.0,132.3474,132.4399,132.3289,132.3844,18771.0
2020-05-15 13:25:00,143.08,143.26,142.99,143.19,22597.0,132.4029,132.5695,132.3196,132.5047,22597.0
2020-05-15 13:30:00,143.13,143.17,143.0,143.17,18456.0,132.4492,132.4862,132.3289,132.4862,18456.0
2020-05-15 13:35:00,143.14,143.34,143.03,143.17,84491.0,132.4584,132.6435,132.3566,132.4862,84491.0
2020-05-15 13:40:00,143.14,143.22,143.05,143.06,26759.0,132.4584,132.5324,132.3751,132.3844,26759.0
2020-05-15 13:45:00,143.16,143.16,142.84,142.92,79711.0,132.4769,132.4769,132.1808,132.2548,79711.0
2020-05-15 13:50:00,142.97,143.24,142.89,143.2,33213.0,132.3011,132.5509,132.2271,132.5139,33213.0
2020-05-15 13:55:00,143.22,143.29,143.19,143.25,18019.0,132.5324,132.5972,132.5047,132.5602,18019.0
2020-05-15 14:00:00,143.27,143.7,143.26,143.63,47519.0,132.5787,132.9766,132.5695,132.9118,47519.0
2020-05-15 14:05:00,143.64,143.65,143.46,143.46,26346.0,132.9211,132.9303,132.7545,132.7545,26346.0
2020-05-15 14:10:00,143.47,143.51,143.41,143.43,19688.0,132.7638,132.8008,132.7083,132.7268,19688.0
2020-05-15 14:15:00,143.44,143.64,143.44,143.52,22422.0,132.736,132.9211,132.736,132.81,22422.0
2020-05-15 14:20:00,143.54,143.73,143.49,143.62,24607.0,132.8286,133.0044,132.7823,132.9026,24607.0
2020-05-15 14:25:00,143.61,143.71,143.56,143.66,26687.0,132.8933,132.9859,132.8471,132.9396,26687.0
2020-05-15 14:30:00,143.66,143.71,143.35,143.36,29703.0,132.9396,132.9859,132.6527,132.662,29703.0
2020-05-15 14:35:00,143.34,143.38,143.02,143.14,34906.0,132.6435,132.6805,132.3474,132.4584,34906.0
2020-05-15 14:40:00,143.19,143.22,143.06,143.1,12465.0,132.5047,132.5324,132.3844,132.4214,12465.0
2020-05-15 14:45:00,143.07,143.28,143.04,143.2,31314.0,132.3936,132.588,132.3659,132.5139,31314.0
2020-05-15 14:50:00,143.2,143.41,143.19,143.31,22844.0,132.5139,132.7083,132.5047,132.6157,22844.0
2020-05-15 14:55:00,143.33,143.33,143.0,143.02,21561.0,132.6342,132.6342,132.3289,132.3474,21561.0
2020-05-15 15:00:00,143.09,143.43,142.91,143.34,25138.0,132.4121,132.7268,132.2456,132.6435,25138.0
2020-05-15 15:05:00,143.31,143.46,143.27,143.4,34273.0,132.6157,132.7545,132.5787,132.699,34273.0
2020-05-15 15:10:00,143.41,143.43,143.23,143.4,67211.0,132.7083,132.7268,132.5417,132.699,67211.0
2020-05-15 15:15:00,143.32,143.45,143.22,143.4,35494.0,132.625,132.7453,132.5324,132.699,35494.0
2020-05-15 15:20:00,143.37,143.54,143.32,143.39,37626.0,132.6712,132.8286,132.625,132.6897,37626.0
2020-05-15 15:25:00,143.37,143.61,143.37,143.45,31271.0,132.6712,132.8933,132.6712,132.7453,31271.0
2020-05-15 15:30:00,143.47,143.62,143.44,143.48,52323.0,132.7638,132.9026,132.736,132.773,52323.0
2020-05-15 15:35:00,143.49,143.54,143.09,143.16,41437.0,132.7823,132.8286,132.4121,132.4769,41437.0
2020-05-15 15:40:00,143.2,143.2,143.02,143.16,36756.0,132.5139,132.5139,132.3474,132.4769,36756.0
2020-05-15 15:45:00,143.16,143.54,143.15,143.49,83210.0,132.4769,132.8286,132.4677,132.7823,83210.0
2020-05-15 15:50:00,143.5,143.64,143.36,143.62,99150.0,132.7915,132.9211,132.662,132.9026,99150.0
2020-05-15 15:55:00,143.58,143.86,143.55,143.82,177721.0,132.8656,133.1247,132.8378,133.0877,177721.0
2020-05-18 09:30:00,147.53,147.83,147.25,147.74,207987.0,136.5208,136.7984,136.2617,136.7151,207987.0
2020-05-18 09:35:00,147.76,148.21,147.66,148.09,102416.0,136.7336,137.1501,136.6411,137.039,102416.0
2020-05-18 09:40:00,148.11,148.21,147.93,147.97,76975.0,137.0575,137.1501,136.891,136.928,76975.0
2020-05-18 09:45:00,148.02,148.28,147.99,148.01,87678.0,136.9742,137.2148,136.9465,136.965,87678.0
2020-05-18 09:50:00,148.0,148.08,147.58,147.62,75627.0,136.9557,137.0298,136.5671,136.6041,75627.0
2020-05-18 09:55:00,147.56,147.88,147.47,147.79,56720.0,136.5486,136.8447,136.4653,136.7614,56720.0
2020-05-18 10:00:00,147.85,147.95,147.7,147.92,51382.0,136.8169,136.9095,136.6781,136.8817,51382.0
2020-05-18 10:05:00,147.91,147.96,147.62,147.77,26711.0,136.8725,136.9187,136.6041,136.7429,26711.0
2020-05-18 10:10:00,147.79,147.84,147.55,147.63,57465.0,136.7614,136.8077,136.5393,136.6133,57465.0
2020-05-18 10:15:00,147.6,147.87,147.57,147.85,55105.0,136.5856,136.8354,136.5578,136.8169,55105.0
2020-05-18 10:20:00,147.85,147.89,147.71,147.81,41344.0,136.8169,136.8539,136.6874,136.7799,41344.0
2020-05-18 10:25:00,147.83,147.92,147.76,147.83,26741.0,136.7984,136.8817,136.7336,136.7984,26741.0
2020-05-18 10:30:00,147.75,148.03,147.75,148.0,36877.0,136.7244,136.9835,136.7244,136.9557,36877.0
2020-05-18 10:35:00,148.02,148.07,147.86,148.06,56748.0,136.9742,137.0205,136.8262,137.0113,56748.0
2020-05-18 10:40:00,148.07,148.22,148.06,148.2,42155.0,137.0205,137.1593,137.0113,137.1408,42155.0
2020-05-18 10:45:00,148.18,148.33,148.13,148.29,63198.0,137.1223,137.2611,137.076,137.2241,63198.0
2020-05-18 10:50:00,148.29,148.44,148.25,148.26,51131.0,137.2241,137.3629,137.1871,137.1963,51131.0
2020-05-18 10:55:00,148.25,148.39,148.23,148.33,19835.0,137.1871,137.3166,137.1686,137.2611,19835.0
2020-05-18 11:00:00,148.33,148.48,148.33,148.48,29453.0,137.2611,137.3999,137.2611,137.3999,29453.0
2020-05-18 11:05:00,148.47,148.61,148.46,148.59,62014.0,137.3907,137.5202,137.3814,137.5017,62014.0
2020-05-18 11:10:00,148.61,148.61,148.42,148.56,52990.0,137.5202,137.5202,137.3444,137.4739,52990.0
2020-05-18 11:15:00,148.56,148.77,148.53,148.76,62344.0,137.4739,137.6683,137.4462,137.659,62344.0
2020-05-18 11:20:00,148.76,148.92,148.76,148.9,70555.0,137.659,137.8071,137.659,137.7886,70555.0
2020-05-18 11:25:00,148.92,148.95,148.69,148.78,75708.0,137.8071,137.8348,137.5942,137.6775,75708.0
2020-05-18 11:30:00,148.82,148.82,148.68,148.71,71178.0,137.7145,137.7145,137.585,137.6128,71178.0
2020-05-18 11:35:00,148.72,148.8,148.58,148.62,57265.0,137.622,137.696,137.4925,137.5295,57265.0
2020-05-18 11:40:00,148.6,148.86,148.6,148.69,38283.0,137.511,137.7516,137.511,137.5942,38283.0
2020-05-18 11:45:00,148.66,148.69,148.51,148.52,55670.0,137.5665,137.5942,137.4277,137.4369,55670.0
2020-05-18 11:50:00,148.53,148.65,148.47,148.58,47963.0,137.4462,137.5572,137.3907,137.4925,47963.0
2020-05-18 11:55:00,148.56,148.64,148.55,148.59,24629.0,137.4739,137.548,137.4647,137.5017,24629.0
2020-05-18 12:00:00,148.59,148.66,148.49,148.54,81052.0,137.5017,137.5665,137.4092,137.4554,81052.0
2020-05-18 12:05:00,148.52,148.72,148.52,148.63,26529.0,137.4369,137.622,137.4369,137.5387,26529.0
2020-05-18 12:10:00,148.63,148.64,148.47,148.5,30921.0,137.5387,137.548,137.3907,137.4184,30921.0
2020-05-18 12:15:00,148.48,148.6,148.38,148.38,28722.0,137.3999,137.511,137.3074,137.3074,28722.0
2020-05-18 12:20:00,148.39,148.49,148.38,148.45,22041.0,137.3166,137.4092,137.3074,137.3722,22041.0
2020-05-18 12:25:00,148.49,148.59,148.46,148.58,30182.0,137.4092,137.5017,137.3814,137.4925,30182.0
2020-05-18 12:30:00,148.58,148.59,148.49,148.5,46182.0,137.4925,137.5017,137.4092,137.4184,46182.0
2020-05-18 12:35:00,148.51,148.56,148.46,148.55,51376.0,137.4277,137.4739,137.3814,137.4647,51376.0
2020-05-18 12:40:00,148.57,148.59,148.33,148.41,60706.0,137.4832,137.5017,137.2611,137.3351,60706.0
2020-05-18 12:45:00,148.43,148.44,148.28,148.37,40441.0,137.3536,137.3629,137.2148,137.2981,40441.0
2020-05-18 12:50:00,148.39,148.48,148.38,148.43,23664.0,137.3166,137.3999,137.3074,137.3536,23664.0
2020-05-18 12:55:00,148.42,148.49,148.36,148.41,23951.0,137.3444,137.4092,137.2889,137.3351,23951.0
2020-05-18 13:00:00,148.43,148.64,148.41,148.62,50238.0,137.3536,137.548,137.3351,137.5295,50238.0
2020-05-18 13:05:00,148.62,148.7,148.6,148.68,32908.0,137.5295,137.6035,137.511,137.585,32908.0
2020-05-18 13:10:00,148.66,148.77,148.64,148.77,23095.0,137.5665,137.6683,137.548,137.6683,23095.0
2020-05-18 13:15:00,148.77,148.82,148.65,148.82,34516.0,137.6683,137.7145,137.5572,137.7145,34516.0
2020-05-18 13:20:00,148.83,148.87,148.76,148.84,25188.0,137.7238,137.7608,137.659,137.7331,25188.0
2020-05-18 13:25:00,148.85,148.93,148.77,148.92,43514.0,137.7423,137.8163,137.6683,137.8071,43514.0
2020-05-18 13:30:00,148.94,148.94,148.78,148.79,24507.0,137.8256,137.8256,137.6775,137.6868,24507.0
2020-05-18 13:35:00,148.8,148.88,148.79,148.87,26526.0,137.696,137.7701,137.6868,137.7608,26526.0
2020-05-18 13:40:00,148.86,148.88,148.74,148.76,25484.0,137.7516,137.7701,137.6405,137.659,25484.0
2020-05-18 13:45:00,148.78,148.9,148.75,148.8,27482.0,137.6775,137.7886,137.6498,137.696,27482.0
2020-05-18 13:50:00,148.8,148.84,148.7,148.8,72391.0,137.696,137.7331,137.6035,137.696,72391.0
2020-05-18 13:55:00,148.83,148.86,148.76,148.83,26773.0,137.7238,137.7516,137.659,137.7238,26773.0
2020-05-18 14:00:00,148.83,148.98,148.78,148.94,40285.0,137.7238,137.8626,137.6775,137.8256,40285.0
2020-05-18 14:05:00,148.96,148.98,148.76,148.79,23373.0,137.8441,137.8626,137.659,137.6868,23373.0
2020-05-18 14:10:00,148.75,148.78,148.72,148.78,76622.0,137.6498,137.6775,137.622,137.6775,76622.0
2020-05-18 14:15:00,148.78,148.81,148.68,148.71,108887.0,137.6775,137.7053,137.585,137.6128,108887.0
2020-05-18 14:20:00,148.73,148.8,148.64,148.71,49694.0,137.6313,137.696,137.548,137.6128,49694.0
2020-05-18 14:25:00,148.71,148.9,148.68,148.83,42274.0,137.6128,137.7886,137.585,137.7238,42274.0
2020-05-18 14:30:00,148.83,148.95,148.81,148.93,29139.0,137.7238,137.8348,137.7053,137.8163,29139.0
2020-05-18 14:35:00,148.93,148.98,148.84,148.93,37706.0,137.8163,137.8626,137.7331,137.8163,37706.0
2020-05-18 14:40:00,148.94,149.05,148.89,149.01,63183.0,137.8256,137.9274,137.7793,137.8904,63183.0
2020-05-18 14:45:00,149.03,149.03,148.85,148.86,25747.0,137.9089,137.9089,137.7423,137.7516,25747.0
2020-05-18 14:50:00,148.86,148.88,148.68,148.86,36429.0,137.7516,137.7701,137.585,137.7516,36429.0
2020-05-18 14:55:00,148.83,148.91,148.76,148.84,40297.0,137.7238,137.7978,137.659,137.7331,40297.0
2020-05-18 15:00:00,148.84,149.01,148.84,148.96,48435.0,137.7331,137.8904,137.7331,137.8441,48435.0
2020-05-18 15:05:00,148.91,148.98,148.87,148.92,38121.0,137.7978,137.8626,137.7608,137.8071,38121.0
2020-05-18 15:10:00,148.92,148.92,148.73,148.88,32173.0,137.8071,137.8071,137.6313,137.7701,32173.0
2020-05-18 15:15:00,148.89,148.89,148.71,148.83,88451.0,137.7793,137.7793,137.6128,137.7238,88451.0
2020-05-18 15:20:00,148.81,148.93,148.76,148.83,34845.0,137.7053,137.8163,137.659,137.7238,34845.0
2020-05-18 15:25:00,148.83,148.98,148.82,148.96,47676.0,137.7238,137.8626,137.7145,137.8441,47676.0
2020-05-18 15:30:00,148.94,149.19,148.93,149.18,42427.0,137.8256,138.0569,137.8163,138.0477,42427.0
2020-05-18 15:35:00,149.2,149.25,149.12,149.2,43383.0,138.0662,138.1125,137.9922,138.0662,43383.0
2020-05-18 15:40:00,149.22,149.3,149.17,149.27,131798.0,138.0847,138.1587,138.0384,138.131,131798.0
2020-05-18 15:45:00,149.28,149.41,149.17,149.31,151766.0,138.1402,138.2605,138.0384,138.168,151766.0
2020-05-18 15:50:00,149.35,149.41,148.96,149.11,80333.0,138.205,138.2605,137.8441,137.9829,80333.0
2020-05-18 15:55:00,149.12,149.13,148.61,148.61,100686.0,137.9922,138.0014,137.5202,137.5202,100686.0
2020-05-19 09:30:00,148.36,148.47,148.07,148.07,104827.0,137.2889,137.3907,137.0205,137.0205,104827.0
2020-05-19 09:35:00,148.1,148.28,148.05,148.27,21075.0,137.0483,137.2148,137.002,137.2056,21075.0
2020-05-19 09:40:00,148.3,148.34,148.12,148.22,22634.0,137.2333,137.2704,137.0668,137.1593,22634.0
2020-05-19 09:45:00,148.24,148.26,147.78,147.8,59782.0,137.1778,137.1963,136.7522,136.7707,59782.0
2020-05-19 09:50:00,147.79,148.04,147.79,147.99,20642.0,136.7614,136.9928,136.7614,136.9465,20642.0
2020-05-19 09:55:00,147.99,148.41,147.99,148.39,25536.0,136.9465,137.3351,136.9465,137.3166,25536.0
2020-05-19 10:00:00,148.39,148.59,148.38,148.53,28004.0,137.3166,137.5017,137.3074,137.4462,28004.0
2020-05-19 10:05:00,148.58,149.0,148.58,148.96,65983.0,137.4925,137.8811,137.4925,137.8441,65983.0
2020-05-19 10:10:00,148.95,149.09,148.84,148.92,74594.0,137.8348,137.9644,137.7331,137.8071,74594.0
2020-05-19 10:15:00,148.95,148.95,148.51,148.6,25779.0,137.8348,137.8348,137.4277,137.511,25779.0
2020-05-19 10:20:00,148.59,148.75,148.52,148.55,53476.0,137.5017,137.6498,137.4369,137.4647,53476.0
2020-05-19 10:25:00,148.6,148.75,148.46,148.62,22317.0,137.511,137.6498,137.3814,137.5295,22317.0
2020-05-19 10:30:00,148.67,148.79,148.57,148.72,23895.0,137.5757,137.6868,137.4832,137.622,23895.0
2020-05-19 10:35:00,148.78,148.79,148.55,148.64,22668.0,137.6775,137.6868,137.4647,137.548,22668.0
2020-05-19 10:40:00,148.57,148.58,148.22,148.27,31699.0,137.4832,137.4925,137.1593,137.2056,31699.0
2020-05-19 10:45:00,148.27,148.54,148.26,148.49,45997.0,137.2056,137.4554,137.1963,137.4092,45997.0
2020-05-19 10:50:00,148.54,148.81,148.54,148.78,21423.0,137.4554,137.7053,137.4554,137.6775,21423.0
2020-05-19 10:55:00,148.78,148.85,148.64,148.78,30799.0,137.6775,137.7423,137.548,137.6775,30799.0
2020-05-19 11:00:00,148.77,148.9,148.7,148.84,45824.0,137.6683,137.7886,137.6035,137.7331,45824.0
2020-05-19 11:05:00,148.84,148.88,148.73,148.85,22876.0,137.7331,137.7701,137.6313,137.7423,22876.0
2020-05-19 11:10:00,148.84,148.89,148.64,148.66,22230.0,137.7331,137.7793,137.548,137.5665,22230.0
2020-05-19 11:15:00,148.85,148.95,148.79,148.95,41642.0,137.7423,137.8348,137.6868,137.8348,41642.0
2020-05-19 11:20:00,148.97,149.04,148.87,149.02,33534.0,137.8534,137.9181,137.7608,137.8996,33534.0
2020-05-19 11:25:00,149.02,149.07,148.85,149.03,26204.0,137.8996,137.9459,137.7423,137.9089,26204.0
2020-05-19 11:30:00,149.04,149.17,148.97,149.05,46800.0,137.9181,138.0384,137.8534,137.9274,46800.0
2020-05-19 11:35:00,149.03,149.11,148.88,148.92,26714.0,137.9089,137.9829,137.7701,137.8071,26714.0
2020-05-19 11:40:00,148.93,149.14,148.83,148.88,40268.0,137.8163,138.0107,137.7238,137.7701,40268.0
2020-05-19 11:45:00,148.91,149.05,148.87,148.87,15472.0,137.7978,137.9274,137.7608,137.7608,15472.0
2020-05-19 11:50:00,148.89,148.99,148.83,148.97,35411.0,137.7793,137.8719,137.7238,137.8534,35411.0
2020-05-19 11:55:00,148.99,149.05,148.8,148.92,168185.0,137.8719,137.9274,137.696,137.8071,168185.0
2020-05-19 12:00:00,148.94,149.01,148.8,148.87,16993.0,137.8256,137.8904,137.696,137.7608,16993.0
2020-05-19 12:05:00,148.83,148.96,148.82,148.95,27367.0,137.7238,137.8441,137.7145,137.8348,27367.0
2020-05-19 12:10:00,148.95,149.02,148.94,149.0,22219.0,137.8348,137.8996,137.8256,137.8811,22219.0
2020-05-19 12:15:00,149.0,149.02,148.63,148.68,20209.0,137.8811,137.8996,137.5387,137.585,20209.0
2020-05-19 12:20:00,148.68,148.86,148.67,148.82,38844.0,137.585,137.7516,137.5757,137.7145,38844.0
2020-05-19 12:25:00,148.85,148.85,148.75,148.75,13250.0,137.7423,137.7423,137.6498,137.6498,13250.0
2020-05-19 12:30:00,148.74,148.82,148.51,148.56,50971.0,137.6405,137.7145,137.4277,137.4739,50971.0
2020-05-19 12:35:00,148.57,148.71,148.54,148.55,47871.0,137.4832,137.6128,137.4554,137.4647,47871.0
2020-05-19 12:40:00,148.54,148.69,148.54,148.69,17099.0,137.4554,137.5942,137.4554,137.5942,17099.0
2020-05-19 12:45:00,148.66,148.78,148.66,148.74,19385.0,137.5665,137.6775,137.5665,137.6405,19385.0
2020-05-19 12:50:00,148.74,148.77,148.69,148.69,14976.0,137.6405,137.6683,137.5942,137.5942,14976.0
2020-05-19 12:55:00,148.67,148.78,148.67,148.77,18789.0,137.5757,137.6775,137.5757,137.6683,18789.0
2020-05-19 13:00:00,148.77,148.82,148.65,148.65,14585.0,137.6683,137.7145,137.5572,137.5572,14585.0
2020-05-19 13:05:00,148.68,148.76,148.65,148.74,9768.0,137.585,137.659,137.5572,137.6405,9768.0
2020-05-19 13:10:00,148.74,148.84,148.71,148.81,18129.0,137.6405,137.7331,137.6128,137.7053,18129.0
2020-05-19 13:15:00,148.83,148.89,148.75,148.88,23002.0,137.7238,137.7793,137.6498,137.7701,23002.0
2020-05-19 13:20:00,148.87,148.9,148.84,148.87,15856.0,137.7608,137.7886,137.7331,137.7608,15856.0
2020-05-19 13:25:00,148.88,148.92,148.84,148.85,17387.0,137.7701,137.8071,137.7331,137.7423,17387.0
2020-05-19 13:30:00,148.85,148.92,148.78,148.89,13744.0,137.7423,137.8071,137.6775,137.7793,13744.0
2020-05-19 13:35:00,148.9,148.94,148.86,148.91,18571.0,137.7886,137.8256,137.7516,137.7978,18571.0
2020-05-19 13:40:00,148.92,148.99,148.9,148.99,21602.0,137.8071,137.8719,137.7886,137.8719,21602.0
2020-05-19 13:45:00,148.99,149.0,148.92,148.98,21254.0,137.8719,137.8811,137.8071,137.8626,21254.0
2020-05-19 13:50:00,148.99,148.99,148.88,148.94,19194.0,137.8719,137.8719,137.7701,137.8256,19194.0
2020-05-19 13:55:00,148.93,148.96,148.91,148.94,20274.0,137.8163,137.8441,137.7978,137.8256,20274.0
2020-05-19 14:00:00,148.95,148.98,148.7,148.87,21908.0,137.8348,137.8626,137.6035,137.7608,21908.0
2020-05-19 14:05:00,148.86,149.13,148.83,149.12,47832.0,137.7516,138.0014,137.7238,137.9922,47832.0
2020-05-19 14:10:00,149.11,149.12,149.06,149.09,40572.0,137.9829,137.9922,137.9366,137.9644,40572.0
2020-05-19 14:15:00,149.1,149.16,149.07,149.12,24871.0,137.9736,138.0292,137.9459,137.9922,24871.0
2020-05-19 14:20:00,149.14,149.21,149.08,149.17,26484.0,138.0107,138.0754,137.9551,138.0384,26484.0
2020-05-19 14:25:00,149.16,149.17,149.05,149.05,15095.0,138.0292,138.0384,137.9274,137.9274,15095.0
2020-05-19 14:30:00,149.05,149.13,148.98,149.1,36772.0,137.9274,138.0014,137.8626,137.9736,36772.0
2020-05-19 14:35:00,149.1,149.16,149.09,149.15,35062.0,137.9736,138.0292,137.9644,138.0199,35062.0
2020-05-19 14:40:00,149.14,149.18,149.1,149.17,38367.0,138.0107,138.0477,137.9736,138.0384,38367.0
2020-05-19 14:45:00,149.16,149.3,149.13,149.28,46338.0,138.0292,138.1587,138.0014,138.1402,46338.0
2020-05-19 14:50:00,149.28,149.28,149.11,149.12,50399.0,138.1402,138.1402,137.9829,137.9922,50399.0
2020-05-19 14:55:00,149.12,149.15,147.99,148.13,84106.0,137.9922,138.0199,136.9465,137.076,84106.0
2020-05-19 15:00:00,147.98,148.5,147.96,148.43,51322.0,136.9372,137.4184,136.9187,137.3536,51322.0
2020-05-19 15:05:00,148.39,148.66,148.39,148.62,45147.0,137.3166,137.5665,137.3166,137.5295,45147.0
2020-05-19 15:10:00,148.6,149.1,148.52,148.82,51259.0,137.511,137.9736,137.4369,137.7145,51259.0
2020-05-19 15:15:00,148.91,148.91,148.62,148.63,23331.0,137.7978,137.7978,137.5295,137.5387,23331.0
2020-05-19 15:20:00,148.68,148.68,148.32,148.39,42634.0,137.585,137.585,137.2519,137.3166,42634.0
2020-05-19 15:25:00,148.42,148.57,148.24,148.49,17074.0,137.3444,137.4832,137.1778,137.4092,17074.0
2020-05-19 15:30:00,148.52,148.52,148.13,148.2,47634.0,137.4369,137.4369,137.076,137.1408,47634.0
2020-05-19 15:35:00,148.24,148.3,147.78,147.93,59615.0,137.1778,137.2333,136.7522,136.891,59615.0
2020-05-19 15:40:00,147.94,148.11,147.83,147.9,29799.0,136.9002,137.0575,136.7984,136.8632,29799.0
2020-05-19 15:45:00,147.9,148.01,147.66,147.7,41878.0,136.8632,136.965,136.6411,136.6781,41878.0
2020-05-19 15:50:00,147.65,147.71,147.32,147.35,61603.0,136.6319,136.6874,136.3265,136.3542,61603.0
2020-05-19 15:55:00,147.38,147.53,147.05,147.06,59516.0,136.382,136.5208,136.0766,136.0859,59516.0
2020-05-20 09:30:00,149.17,149.2,148.91,149.02,115118.0,138.0384,138.0662,137.7978,137.8996,115118.0
2020-05-20 09:35:00,149.05,149.39,148.99,149.37,55253.0,137.9274,138.242,137.8719,138.2235,55253.0
2020-05-20 09:40:00,149.38,149.52,149.26,149.37,93743.0,138.2328,138.3623,138.1217,138.2235,93743.0
2020-05-20 09:45:00,149.36,149.62,149.3,149.58,29437.0,138.2142,138.4548,138.1587,138.4178,29437.0
2020-05-20 09:50:00,149.6,149.65,149.41,149.41,23649.0,138.4363,138.4826,138.2605,138.2605,23649.0
2020-05-20 09:55:00,149.4,149.56,149.29,149.51,22168.0,138.2513,138.3993,138.1495,138.3531,22168.0
2020-05-20 10:00:00,149.53,149.72,149.46,149.65,66827.0,138.3716,138.5474,138.3068,138.4826,66827.0
2020-05-20 10:05:00,149.63,149.77,149.6,149.74,52646.0,138.4641,138.5937,138.4363,138.5659,52646.0
2020-05-20 10:10:00,149.72,149.92,149.69,149.88,72221.0,138.5474,138.7325,138.5196,138.6954,72221.0
2020-05-20 10:15:00,149.89,149.91,149.7,149.86,23886.0,138.7047,138.7232,138.5289,138.6769,23886.0
2020-05-20 10:20:00,149.84,149.97,149.83,149.85,53495.0,138.6584,138.7787,138.6492,138.6677,53495.0
2020-05-20 10:25:00,149.86,149.9,149.64,149.87,39663.0,138.6769,138.714,138.4734,138.6862,39663.0
2020-05-20 10:30:00,149.85,149.89,149.73,149.89,29830.0,138.6677,138.7047,138.5566,138.7047,29830.0
2020-05-20 10:35:00,149.9,149.96,149.79,149.91,19218.0,138.714,138.7695,138.6122,138.7232,19218.0
2020-05-20 10:40:00,149.9,149.95,149.87,149.94,38043.0,138.714,138.7602,138.6862,138.751,38043.0
2020-05-20 10:45:00,149.95,150.02,149.85,149.89,104123.0,138.7602,138.825,138.6677,138.7047,104123.0
2020-05-20 10:50:00,149.92,149.96,149.76,149.77,31189.0,138.7325,138.7695,138.5844,138.5937,31189.0
2020-05-20 10:55:00,149.81,149.9,149.76,149.83,19477.0,138.6307,138.714,138.5844,138.6492,19477.0
2020-05-20 11:00:00,149.85,149.91,149.73,149.73,35588.0,138.6677,138.7232,138.5566,138.5566,35588.0
2020-05-20 11:05:00,149.71,149.85,149.7,149.81,88990.0,138.5381,138.6677,138.5289,138.6307,88990.0
2020-05-20 11:10:00,149.85,150.0,149.78,150.0,30417.0,138.6677,138.8065,138.6029,138.8065,30417.0
2020-05-20 11:15:00,150.01,150.13,149.91,150.13,46881.0,138.8157,138.9268,138.7232,138.9268,46881.0
2020-05-20 11:20:00,150.12,150.13,150.0,150.0,25922.0,138.9175,138.9268,138.8065,138.8065,25922.0
2020-05-20 11:25:00,150.0,150.17,150.0,150.13,30796.0,138.8065,138.9638,138.8065,138.9268,30796.0
2020-05-20 11:30:00,150.13,150.19,150.06,150.09,47763.0,138.9268,138.9823,138.862,138.8898,47763.0
2020-05-20 11:35:00,150.09,150.15,149.98,150.04,34173.0,138.8898,138.9453,138.788,138.8435,34173.0
2020-05-20 11:40:00,150.03,150.15,150.03,150.13,22822.0,138.8342,138.9453,138.8342,138.9268,22822.0
2020-05-20 11:45:00,150.13,150.18,150.08,150.15,26773.0,138.9268,138.9731,138.8805,138.9453,26773.0
2020-05-20 11:50:00,150.13,150.19,150.03,150.03,32877.0,138.9268,138.9823,138.8342,138.8342,32877.0
2020-05-20 11:55:00,150.03,150.09,149.99,150.03,25835.0,138.8342,138.8898,138.7972,138.8342,25835.0
2020-05-20 12:00:00,150.04,150.12,149.87,149.95,24510.0,138.8435,138.9175,138.6862,138.7602,24510.0
2020-05-20 12:05:00,149.95,150.0,149.74,149.76,28515.0,138.7602,138.8065,138.5659,138.5844,28515.0
2020-05-20 12:10:00,149.75,149.81,149.67,149.8,37842.0,138.5751,138.6307,138.5011,138.6214,37842.0
2020-05-20 12:15:00,149.77,149.8,149.52,149.58,31877.0,138.5937,138.6214,138.3623,138.4178,31877.0
2020-05-20 12:20:00,149.61,149.64,149.46,149.5,33364.0,138.4456,138.4734,138.3068,138.3438,33364.0
2020-05-20 12:25:00,149.51,149.65,149.5,149.65,31458.0,138.3531,138.4826,138.3438,138.4826,31458.0
2020-05-20 12:30:00,149.65,149.7,149.55,149.69,44184.0,138.4826,138.5289,138.3901,138.5196,44184.0
2020-05-20 12:35:00,149.7,149.72,149.61,149.66,78823.0,138.5289,138.5474,138.4456,138.4919,78823.0
2020-05-20 12:40:00,149.63,149.64,149.31,149.35,31198.0,138.4641,138.4734,138.168,138.205,31198.0
2020-05-20 12:45:00,149.34,149.48,149.22,149.48,40137.0,138.1957,138.3253,138.0847,138.3253,40137.0
2020-05-20 12:50:00,149.52,149.61,149.5,149.53,17896.0,138.3623,138.4456,138.3438,138.3716,17896.0
2020-05-20 12:55:00,149.53,149.65,149.46,149.62,16118.0,138.3716,138.4826,138.3068,138.4548,16118.0
2020-05-20 13:00:00,149.64,149.67,149.53,149.56,16625.0,138.4734,138.5011,138.3716,138.3993,16625.0
2020-05-20 13:05:00,149.56,149.6,149.3,149.3,35584.0,138.3993,138.4363,138.1587,138.1587,35584.0
2020-05-20 13:10:00,149.31,149.56,149.27,149.5,15773.0,138.168,138.3993,138.131,138.3438,15773.0
2020-05-20 13:15:00,149.5,149.52,149.42,149.44,20748.0,138.3438,138.3623,138.2698,138.2883,20748.0
2020-05-20 13:20:00,149.46,149.47,149.22,149.28,54886.0,138.3068,138.316,138.0847,138.1402,54886.0
2020-05-20 13:25:00,149.28,149.33,149.19,149.26,20360.0,138.1402,138.1865,138.0569,138.1217,20360.0
2020-05-20 13:30:00,149.3,149.42,149.25,149.29,29111.0,138.1587,138.2698,138.1125,138.1495,29111.0
2020-05-20 13:35:00,149.31,149.49,149.25,149.49,25312.0,138.168,138.3345,138.1125,138.3345,25312.0
2020-05-20 13:40:00,149.52,149.63,149.44,149.63,17052.0,138.3623,138.4641,138.2883,138.4641,17052.0
2020-05-20 13:45:00,149.63,149.65,149.54,149.61,22484.0,138.4641,138.4826,138.3808,138.4456,22484.0
2020-05-20 13:50:00,149.61,149.61,149.49,149.51,9760.0,138.4456,138.4456,138.3345,138.3531,9760.0
2020-05-20 13:55:00,149.52,149.55,149.46,149.48,12233.0,138.3623,138.3901,138.3068,138.3253,12233.0
2020-05-20 14:00:00,149.48,149.58,149.22,149.4,17050.0,138.3253,138.4178,138.0847,138.2513,17050.0
2020-05-20 14:05:00,149.43,149.64,149.27,149.3,57467.0,138.279,138.4734,138.131,138.1587,57467.0
2020-05-20 14:10:00,149.28,149.45,149.21,149.26,18443.0,138.1402,138.2975,138.0754,138.1217,18443.0
2020-05-20 14:15:00,149.25,149.34,149.11,149.23,27735.0,138.1125,138.1957,137.9829,138.0939,27735.0
2020-05-20 14:20:00,149.23,149.47,149.2,149.39,24058.0,138.0939,138.316,138.0662,138.242,24058.0
2020-05-20 14:25:00,149.37,149.38,149.26,149.33,26972.0,138.2235,138.2328,138.1217,138.1865,26972.0
2020-05-20 14:30:00,149.31,149.54,149.27,149.52,18024.0,138.168,138.3808,138.131,138.3623,18024.0
2020-05-20 14:35:00,149.49,149.62,149.48,149.5,33458.0,138.3345,138.4548,138.3253,138.3438,33458.0
2020-05-20 14:40:00,149.52,149.56,149.46,149.55,14539.0,138.3623,138.3993,138.3068,138.3901,14539.0
2020-05-20 14:45:00,149.59,149.73,149.49,149.7,42731.0,138.4271,138.5566,138.3345,138.5289,42731.0
2020-05-20 14:50:00,149.67,149.95,149.66,149.92,46766.0,138.5011,138.7602,138.4919,138.7325,46766.0
2020-05-20 14:55:00,149.9,149.91,149.78,149.78,38886.0,138.714,138.7232,138.6029,138.6029,38886.0
2020-05-20 15:00:00,149.77,149.85,149.65,149.7,89558.0,138.5937,138.6677,138.4826,138.5289,89558.0
2020-05-20 15:05:00,149.7,149.71,149.57,149.64,27749.0,138.5289,138.5381,138.4086,138.4734,27749.0
2020-05-20 15:10:00,149.64,149.72,149.31,149.43,38822.0,138.4734,138.5474,138.168,138.279,38822.0
2020-05-20 15:15:00,149.44,149.55,149.37,149.53,39206.0,138.2883,138.3901,138.2235,138.3716,39206.0
2020-05-20 15:20:00,149.54,149.73,149.52,149.7,28282.0,138.3808,138.5566,138.3623,138.5289,28282.0
2020-05-20 15:25:00,149.68,149.8,149.6,149.77,21773.0,138.5104,138.6214,138.4363,138.5937,21773.0
2020-05-20 15:30:00,149.78,149.81,149.59,149.63,33436.0,138.6029,138.6307,138.4271,138.4641,33436.0
2020-05-20 15:35:00,149.63,149.79,149.62,149.78,38829.0,138.4641,138.6122,138.4548,138.6029,38829.0
2020-05-20 15:40:00,149.73,149.83,149.67,149.81,33662.0,138.5566,138.6492,138.5011,138.6307,33662.0
2020-05-20 15:45:00,149.83,149.87,149.48,149.51,56882.0,138.6492,138.6862,138.3253,138.3531,56882.0
2020-05-20 15:50:00,149.51,149.65,149.37,149.64,44550.0,138.3531,138.4826,138.2235,138.4734,44550.0
2020-05-20 15:55:00,149.66,149.8,149.57,149.72,107327.0,138.4919,138.6214,138.4086,138.5474,107327.0
2020-05-21 09:30:00,149.6,149.65,149.34,149.55,83813.0,138.4363,138.4826,138.1957,138.3901,83813.0
2020-05-21 09:35:00,149.56,149.96,149.56,149.95,43357.0,138.3993,138.7695,138.3993,138.7602,43357.0
2020-05-21 09:40:00,149.95,150.13,149.88,150.1,32661.0,138.7602,138.9268,138.6954,138.899,32661.0
2020-05-21 09:45:00,150.08,150.12,149.94,149.97,97305.0,138.8805,138.9175,138.751,138.7787,97305.0
2020-05-21 09:50:00,149.99,149.99,149.55,149.64,45796.0,138.7972,138.7972,138.3901,138.4734,45796.0
2020-05-21 09:55:00,149.68,149.88,149.52,149.88,34571.0,138.5104,138.6954,138.3623,138.6954,34571.0
2020-05-21 10:00:00,149.87,149.99,149.6,149.61,47830.0,138.6862,138.7972,138.4363,138.4456,47830.0
2020-05-21 10:05:00,149.58,149.75,149.47,149.7,38186.0,138.4178,138.5751,138.316,138.5289,38186.0
2020-05-21 10:10:00,149.71,149.89,149.66,149.75,77717.0,138.5381,138.7047,138.4919,138.5751,77717.0
2020-05-21 10:15:00,149.72,149.9,149.62,149.8,23681.0,138.5474,138.714,138.4548,138.6214,23681.0
2020-05-21 10:20:00,149.83,150.0,149.76,149.95,41309.0,138.6492,138.8065,138.5844,138.7602,41309.0
2020-05-21 10:25:00,149.97,149.98,149.65,149.69,14260.0,138.7787,138.788,138.4826,138.5196,14260.0
2020-05-21 10:30:00,149.65,149.66,149.23,149.34,29733.0,138.4826,138.4919,138.0939,138.1957,29733.0
2020-05-21 10:35:00,149.28,149.29,148.86,148.91,74613.0,138.1402,138.1495,137.7516,137.7978,74613.0
2020-05-21 10:40:00,148.9,149.27,148.86,149.25,52621.0,137.7886,138.131,137.7516,138.1125,52621.0
2020-05-21 10:45:00,149.18,149.24,149.06,149.14,61057.0,138.0477,138.1032,137.9366,138.0107,61057.0
2020-05-21 10:50:00,149.14,149.24,149.07,149.16,69817.0,138.0107,138.1032,137.9459,138.0292,69817.0
2020-05-21 10:55:00,149.11,149.32,149.08,149.14,69238.0,137.9829,138.1772,137.9551,138.0107,69238.0
2020-05-21 11:00:00,149.09,149.1,148.71,148.72,57919.0,137.9644,137.9736,137.6128,137.622,57919.0
2020-05-21 11:05:00,148.77,148.79,148.52,148.64,58667.0,137.6683,137.6868,137.4369,137.548,58667.0
2020-05-21 11:10:00,148.6,148.73,148.55,148.7,57849.0,137.511,137.6313,137.4647,137.6035,57849.0
2020-05-21 11:15:00,148.68,148.68,148.19,148.25,90145.0,137.585,137.585,137.1316,137.1871,90145.0
2020-05-21 11:20:00,148.25,148.39,148.09,148.17,77965.0,137.1871,137.3166,137.039,137.113,77965.0
2020-05-21 11:25:00,148.16,148.34,148.02,148.34,51757.0,137.1038,137.2704,136.9742,137.2704,51757.0
2020-05-21 11:30:00,148.35,148.57,148.33,148.48,21716.0,137.2796,137.4832,137.2611,137.3999,21716.0
2020-05-21 11:35:00,148.49,148.78,148.46,148.78,32338.0,137.4092,137.6775,137.3814,137.6775,32338.0
2020-05-21 11:40:00,148.77,148.93,148.76,148.88,56969.0,137.6683,137.8163,137.659,137.7701,56969.0
2020-05-21 11:45:00,148.88,148.96,148.78,148.81,23319.0,137.7701,137.8441,137.6775,137.7053,23319.0
2020-05-21 11:50:00,148.88,148.9,148.77,148.79,13944.0,137.7701,137.7886,137.6683,137.6868,13944.0
2020-05-21 11:55:00,148.78,148.87,148.71,148.72,23720.0,137.6775,137.7608,137.6128,137.622,23720.0
2020-05-21 12:00:00,148.73,149.13,148.72,149.07,27655.0,137.6313,138.0014,137.622,137.9459,27655.0
2020-05-21 12:05:00,149.06,149.21,149.05,149.12,82333.0,137.9366,138.0754,137.9274,137.9922,82333.0
2020-05-21 12:10:00,149.1,149.19,148.97,149.19,24426.0,137.9736,138.0569,137.8534,138.0569,24426.0
2020-05-21 12:15:00,149.16,149.27,149.05,149.1,60078.0,138.0292,138.131,137.9274,137.9736,60078.0
2020-05-21 12:20:00,149.09,149.15,149.01,149.13,32516.0,137.9644,138.0199,137.8904,138.0014,32516.0
2020-05-21 12:25:00,149.16,149.33,149.06,149.07,29058.0,138.0292,138.1865,137.9366,137.9459,29058.0
2020-05-21 12:30:00,149.02,149.04,148.86,148.9,45821.0,137.8996,137.9181,137.7516,137.7886,45821.0
2020-05-21 12:35:00,148.95,148.99,148.66,148.66,33060.0,137.8348,137.8719,137.5665,137.5665,33060.0
2020-05-21 12:40:00,148.71,149.01,148.71,148.98,22722.0,137.6128,137.8904,137.6128,137.8626,22722.0
2020-05-21 12:45:00,148.92,149.12,148.92,149.03,20857.0,137.8071,137.9922,137.8071,137.9089,20857.0
2020-05-21 12:50:00,148.99,149.09,148.83,148.99,18027.0,137.8719,137.9644,137.7238,137.8719,18027.0
2020-05-21 12:55:00,149.0,149.0,148.79,148.87,12763.0,137.8811,137.8811,137.6868,137.7608,12763.0
2020-05-21 13:00:00,148.91,149.3,148.75,149.09,31945.0,137.7978,138.1587,137.6498,137.9644,31945.0
2020-05-21 13:05:00,149.19,149.19,148.93,148.93,33143.0,138.0569,138.0569,137.8163,137.8163,33143.0
2020-05-21 13:10:00,149.02,149.15,149.01,149.08,13807.0,137.8996,138.0199,137.8904,137.9551,13807.0
2020-05-21 13:15:00,149.08,149.15,148.98,149.03,12582.0,137.9551,138.0199,137.8626,137.9089,12582.0
2020-05-21 13:20:00,149.01,149.04,148.88,149.03,15977.0,137.8904,137.9181,137.7701,137.9089,15977.0
2020-05-21 13:25:00,149.03,149.08,148.93,148.99,17692.0,137.9089,137.9551,137.8163,137.8719,17692.0
2020-05-21 13:30:00,149.02,149.06,148.86,149.01,28545.0,137.8996,137.9366,137.7516,137.8904,28545.0
2020-05-21 13:35:00,148.96,149.09,148.84,148.9,27809.0,137.8441,137.9644,137.7331,137.7886,27809.0
2020-05-21 13:40:00,148.91,149.02,148.8,148.99,19949.0,137.7978,137.8996,137.696,137.8719,19949.0
2020-05-21 13:45:00,148.96,149.1,148.94,149.03,12971.0,137.8441,137.9736,137.8256,137.9089,12971.0
2020-05-21 13:50:00,149.03,149.11,148.99,149.01,25802.0,137.9089,137.9829,137.8719,137.8904,25802.0
2020-05-21 13:55:00,149.0,149.09,148.96,148.99,13916.0,137.8811,137.9644,137.8441,137.8719,13916.0
2020-05-21 14:00:00,148.96,149.26,148.94,149.22,42461.0,137.8441,138.1217,137.8256,138.0847,42461.0
2020-05-21 14:05:00,149.18,149.22,149.09,149.15,185753.0,138.0477,138.0847,137.9644,138.0199,185753.0
2020-05-21 14:10:00,149.2,149.23,149.13,149.2,12141.0,138.0662,138.0939,138.0014,138.0662,12141.0
2020-05-21 14:15:00,149.21,149.23,149.11,149.15,9462.0,138.0754,138.0939,137.9829,138.0199,9462.0
2020-05-21 14:20:00,149.22,149.3,149.19,149.29,12921.0,138.0847,138.1587,138.0569,138.1495,12921.0
2020-05-21 14:25:00,149.27,149.27,149.18,149.25,46560.0,138.131,138.131,138.0477,138.1125,46560.0
2020-05-21 14:30:00,149.26,149.31,149.12,149.16,40168.0,138.1217,138.168,137.9922,138.0292,40168.0
2020-05-21 14:35:00,149.16,149.16,148.74,148.86,23208.0,138.0292,138.0292,137.6405,137.7516,23208.0
2020-05-21 14:40:00,148.88,148.98,148.86,148.93,19045.0,137.7701,137.8626,137.7516,137.8163,19045.0
2020-05-21 14:45:00,148.93,148.93,148.63,148.7,37293.0,137.8163,137.8163,137.5387,137.6035,37293.0
2020-05-21 14:50:00,148.73,148.85,148.62,148.83,32687.0,137.6313,137.7423,137.5295,137.7238,32687.0
2020-05-21 14:55:00,148.84,148.93,148.79,148.81,33244.0,137.7331,137.8163,137.6868,137.7053,33244.0
2020-05-21 15:00:00,148.77,149.15,148.77,148.98,50041.0,137.6683,138.0199,137.6683,137.8626,50041.0
2020-05-21 15:05:00,148.97,149.05,148.9,149.05,14678.0,137.8534,137.9274,137.7886,137.9274,14678.0
2020-05-21 15:10:00,149.01,149.1,148.87,149.08,25392.0,137.8904,137.9736,137.7608,137.9551,25392.0
2020-05-21 15:15:00,149.07,149.23,148.99,149.18,28976.0,137.9459,138.0939,137.8719,138.0477,28976.0
2020-05-21 15:20:00,149.19,149.22,149.13,149.22,23893.0,138.0569,138.0847,138.0014,138.0847,23893.0
2020-05-21 15:25:00,149.24,149.24,149.01,149.06,29632.0,138.1032,138.1032,137.8904,137.9366,29632.0
2020-05-21 15:30:00,149.03,149.14,148.83,148.91,28647.0,137.9089,138.0107,137.7238,137.7978,28647.0
2020-05-21 15:35:00,148.89,149.04,148.76,148.99,31571.0,137.7793,137.9181,137.659,137.8719,31571.0
2020-05-21 15:40:00,148.97,149.08,148.84,149.08,46917.0,137.8534,137.9551,137.7331,137.9551,46917.0
2020-05-21 15:45:00,149.08,149.08,148.89,148.98,39789.0,137.9551,137.9551,137.7793,137.8626,39789.0
2020-05-21 15:50:00,149.02,149.05,148.67,148.67,44243.0,137.8996,137.9274,137.5757,137.5757,44243.0
2020-05-21 15:55:00,148.67,148.88,148.65,148.8,51479.0,137.5757,137.7701,137.5572,137.696,51479.0
2020-05-22 09:30:00,148.76,148.84,148.32,148.47,112011.0,137.659,137.7331,137.2519,137.3907,112011.0
2020-05-22 09:35:00,148.37,148.41,148.11,148.13,54269.0,137.2981,137.3351,137.0575,137.076,54269.0
2020-05-22 09:40:00,148.11,148.31,148.11,148.2,70348.0,137.0575,137.2426,137.0575,137.1408,70348.0
2020-05-22 09:45:00,148.18,148.54,148.14,148.53,46288.0,137.1223,137.4554,137.0853,137.4462,46288.0
2020-05-22 09:50:00,148.5,148.57,148.32,148.56,55818.0,137.4184,137.4832,137.2519,137.4739,55818.0
2020-05-22 09:55:00,148.58,148.65,148.47,148.58,25395.0,137.4925,137.5572,137.3907,137.4925,25395.0
2020-05-22 10:00:00,148.59,148.6,148.32,148.46,42130.0,137.5017,137.511,137.2519,137.3814,42130.0
2020-05-22 10:05:00,148.44,148.49,148.14,148.25,31824.0,137.3629,137.4092,137.0853,137.1871,31824.0
2020-05-22 10:10:00,148.27,148.32,148.03,148.03,29888.0,137.2056,137.2519,136.9835,136.9835,29888.0
2020-05-22 10:15:00,148.04,148.27,147.97,148.2,61628.0,136.9928,137.2056,136.928,137.1408,61628.0
2020-05-22 10:20:00,148.2,148.5,148.2,148.36,28868.0,137.1408,137.4184,137.1408,137.2889,28868.0
2020-05-22 10:25:00,148.36,148.58,148.3,148.57,23888.0,137.2889,137.4925,137.2333,137.4832,23888.0
2020-05-22 10:30:00,148.58,148.65,148.46,148.54,30347.0,137.4925,137.5572,137.3814,137.4554,30347.0
2020-05-22 10:35:00,148.52,148.53,148.36,148.53,22538.0,137.4369,137.4462,137.2889,137.4462,22538.0
2020-05-22 10:40:00,148.54,148.63,148.36,148.41,24298.0,137.4554,137.5387,137.2889,137.3351,24298.0
2020-05-22 10:45:00,148.4,148.51,148.23,148.24,27034.0,137.3259,137.4277,137.1686,137.1778,27034.0
2020-05-22 10:50:00,148.2,148.38,148.17,148.26,31577.0,137.1408,137.3074,137.113,137.1963,31577.0
2020-05-22 10:55:00,148.19,148.21,148.03,148.06,22332.0,137.1316,137.1501,136.9835,137.0113,22332.0
2020-05-22 11:00:00,148.06,148.21,148.02,148.14,38097.0,137.0113,137.1501,136.9742,137.0853,38097.0
2020-05-22 11:05:00,148.15,148.25,148.11,148.23,18777.0,137.0945,137.1871,137.0575,137.1686,18777.0
2020-05-22 11:10:00,148.21,148.27,148.12,148.24,24865.0,137.1501,137.2056,137.0668,137.1778,24865.0
2020-05-22 11:15:00,148.25,148.36,148.19,148.36,21833.0,137.1871,137.2889,137.1316,137.2889,21833.0
2020-05-22 11:20:00,148.36,148.36,148.12,148.12,41325.0,137.2889,137.2889,137.0668,137.0668,41325.0
2020-05-22 11:25:00,148.11,148.26,147.99,148.21,22675.0,137.0575,137.1963,136.9465,137.1501,22675.0
2020-05-22 11:30:00,148.19,148.31,148.12,148.26,18144.0,137.1316,137.2426,137.0668,137.1963,18144.0
2020-05-22 11:35:00,148.28,148.43,148.22,148.38,14004.0,137.2148,137.3536,137.1593,137.3074,14004.0
2020-05-22 11:40:00,148.36,148.41,148.3,148.36,36595.0,137.2889,137.3351,137.2333,137.2889,36595.0
2020-05-22 11:45:00,148.35,148.42,148.31,148.4,18372.0,137.2796,137.3444,137.2426,137.3259,18372.0
2020-05-22 11:50:00,148.4,148.49,148.37,148.48,23500.0,137.3259,137.4092,137.2981,137.3999,23500.0
2020-05-22 11:55:00,148.47,148.48,148.33,148.38,74692.0,137.3907,137.3999,137.2611,137.3074,74692.0
2020-05-22 12:00:00,148.39,148.51,148.37,148.43,29409.0,137.3166,137.4277,137.2981,137.3536,29409.0
2020-05-22 12:05:00,148.42,148.46,148.3,148.35,16226.0,137.3444,137.3814,137.2333,137.2796,16226.0
2020-05-22 12:10:00,148.36,148.37,148.22,148.25,23872.0,137.2889,137.2981,137.1593,137.1871,23872.0
2020-05-22 12:15:00,148.26,148.35,148.23,148.35,13980.0,137.1963,137.2796,137.1686,137.2796,13980.0
2020-05-22 12:20:00,148.36,148.45,148.33,148.44,24237.0,137.2889,137.3722,137.2611,137.3629,24237.0
2020-05-22 12:25:00,148.43,148.46,148.38,148.42,12804.0,137.3536,137.3814,137.3074,137.3444,12804.0
2020-05-22 12:30:00,148.44,148.59,148.43,148.55,16270.0,137.3629,137.5017,137.3536,137.4647,16270.0
2020-05-22 12:35:00,148.56,148.77,148.56,148.68,28047.0,137.4739,137.6683,137.4739,137.585,28047.0
2020-05-22 12:40:00,148.68,148.74,148.66,148.71,31567.0,137.585,137.6405,137.5665,137.6128,31567.0
2020-05-22 12:45:00,148.73,148.77,148.62,148.62,16528.0,137.6313,137.6683,137.5295,137.5295,16528.0
2020-05-22 12:50:00,148.64,148.66,148.61,148.65,21897.0,137.548,137.5665,137.5202,137.5572,21897.0
2020-05-22 12:55:00,148.66,148.76,148.6,148.65,11779.0,137.5665,137.659,137.511,137.5572,11779.0
2020-05-22 13:00:00,148.66,148.77,148.65,148.76,20724.0,137.5665,137.6683,137.5572,137.659,20724.0
2020-05-22 13:05:00,148.74,148.75,148.63,148.63,16159.0,137.6405,137.6498,137.5387,137.5387,16159.0
2020-05-22 13:10:00,148.63,148.66,148.58,148.6,12309.0,137.5387,137.5665,137.4925,137.511,12309.0
2020-05-22 13:15:00,148.59,148.68,148.59,148.64,11584.0,137.5017,137.585,137.5017,137.548,11584.0
2020-05-22 13:20:00,148.63,148.78,148.62,148.78,14941.0,137.5387,137.6775,137.5295,137.6775,14941.0
2020-05-22 13:25:00,148.79,148.83,148.71,148.75,15635.0,137.6868,137.7238,137.6128,137.6498,15635.0
2020-05-22 13:30:00,148.75,148.78,148.7,148.72,17117.0,137.6498,137.6775,137.6035,137.622,17117.0
2020-05-22 13:35:00,148.71,148.76,148.65,148.7,15711.0,137.6128,137.659,137.5572,137.6035,15711.0
2020-05-22 13:40:00,148.7,148.73,148.67,148.72,16031.0,137.6035,137.6313,137.5757,137.622,16031.0
2020-05-22 13:45:00,148.72,148.78,148.69,148.69,13089.0,137.622,137.6775,137.5942,137.5942,13089.0
2020-05-22 13:50:00,148.68,148.72,148.61,148.63,18607.0,137.585,137.622,137.5202,137.5387,18607.0
2020-05-22 13:55:00,148.63,148.85,148.63,148.81,21026.0,137.5387,137.7423,137.5387,137.7053,21026.0
2020-05-22 14:00:00,148.8,149.04,148.8,149.03,31881.0,137.696,137.9181,137.696,137.9089,31881.0
2020-05-22 14:05:00,149.04,149.12,149.0,149.11,16979.0,137.9181,137.9922,137.8811,137.9829,16979.0
2020-05-22 14:10:00,149.09,149.11,149.03,149.03,10368.0,137.9644,137.9829,137.9089,137.9089,10368.0
2020-05-22 14:15:00,149.05,149.07,148.97,148.98,31038.0,137.9274,137.9459,137.8534,137.8626,31038.0
2020-05-22 14:20:00,148.97,149.0,148.91,148.97,138450.0,137.8534,137.8811,137.7978,137.8534,138450.0
2020-05-22 14:25:00,148.98,149.05,148.97,149.03,24435.0,137.8626,137.9274,137.8534,137.9089,24435.0
2020-05-22 14:30:00,149.03,149.11,148.99,149.1,24362.0,137.9089,137.9829,137.8719,137.9736,24362.0
2020-05-22 14:35:00,149.1,149.16,148.97,149.16,178906.0,137.9736,138.0292,137.8534,138.0292,178906.0
2020-05-22 14:40:00,149.14,149.15,148.9,148.91,74895.0,138.0107,138.0199,137.7886,137.7978,74895.0
2020-05-22 14:45:00,148.92,148.97,148.88,148.94,23627.0,137.8071,137.8534,137.7701,137.8256,23627.0
2020-05-22 14:50:00,148.94,148.94,148.84,148.87,23261.0,137.8256,137.8256,137.7331,137.7608,23261.0
2020-05-22 14:55:00,148.88,148.99,148.86,148.98,28444.0,137.7701,137.8719,137.7516,137.8626,28444.0
2020-05-22 15:00:00,148.98,149.0,148.87,148.97,17779.0,137.8626,137.8811,137.7608,137.8534,17779.0
2020-05-22 15:05:00,148.98,149.07,148.94,149.06,31256.0,137.8626,137.9459,137.8256,137.9366,31256.0
2020-05-22 15:10:00,149.08,149.08,148.97,148.97,21603.0,137.9551,137.9551,137.8534,137.8534,21603.0
2020-05-22 15:15:00,148.97,148.99,148.8,148.81,60986.0,137.8534,137.8719,137.696,137.7053,60986.0
2020-05-22 15:20:00,148.83,148.88,148.59,148.74,30199.0,137.7238,137.7701,137.5017,137.6405,30199.0
2020-05-22 15:25:00,148.75,148.75,148.63,148.75,21909.0,137.6498,137.6498,137.5387,137.6498,21909.0
2020-05-22 15:30:00,148.75,148.94,148.69,148.87,24379.0,137.6498,137.8256,137.5942,137.7608,24379.0
2020-05-22 15:35:00,148.84,148.9,148.8,148.84,14345.0,137.7331,137.7886,137.696,137.7331,14345.0
2020-05-22 15:40:00,148.84,148.93,148.68,148.93,28126.0,137.7331,137.8163,137.585,137.8163,28126.0
2020-05-22 15:45:00,148.93,149.08,148.92,149.08,14627.0,137.8163,137.9551,137.8071,137.9551,14627.0
2020-05-22 15:50:00,149.08,149.11,148.96,149.08,29639.0,137.9551,137.9829,137.8441,137.9551,29639.0
2020-05-22 15:55:00,149.07,149.28,148.97,149.18,50870.0,137.9459,138.1402,137.8534,138.0477,50870.0
2020-05-26 09:30:00,152.84,152.89,152.36,152.38,238680.0,141.4346,141.4808,140.9904,141.0089,238680.0
2020-05-26 09:35:00,152.38,152.49,152.17,152.2,97710.0,141.0089,141.1107,140.8146,140.8423,97710.0
2020-05-26 09:40:00,152.2,152.6,152.15,152.6,81431.0,140.8423,141.2125,140.796,141.2125,81431.0
2020-05-26 09:45:00,152.59,152.61,152.43,152.47,67162.0,141.2032,141.2217,141.0552,141.0922,67162.0
2020-05-26 09:50:00,152.44,152.52,152.25,152.28,73029.0,141.0644,141.1384,140.8886,140.9163,73029.0
2020-05-26 09:55:00,152.25,152.39,152.07,152.17,42345.0,140.8886,141.0181,140.722,140.8146,42345.0
2020-05-26 10:00:00,152.17,152.31,152.15,152.21,62251.0,140.8146,140.9441,140.796,140.8516,62251.0
2020-05-26 10:05:00,152.23,152.28,151.92,151.99,56321.0,140.8701,140.9163,140.5832,140.648,56321.0
2020-05-26 10:10:00,151.99,152.13,151.92,152.11,85605.0,140.648,140.7775,140.5832,140.759,85605.0
2020-05-26 10:15:00,152.14,152.24,152.07,152.21,46029.0,140.7868,140.8793,140.722,140.8516,46029.0
2020-05-26 10:20:00,152.22,152.33,152.13,152.26,29195.0,140.8608,140.9626,140.7775,140.8978,29195.0
2020-05-26 10:25:00,152.28,152.4,152.17,152.4,29851.0,140.9163,141.0274,140.8146,141.0274,29851.0
2020-05-26 10:30:00,152.38,152.4,152.28,152.33,25936.0,141.0089,141.0274,140.9163,140.9626,25936.0
2020-05-26 10:35:00,152.32,152.41,152.29,152.33,33437.0,140.9534,141.0366,140.9256,140.9626,33437.0
2020-05-26 10:40:00,152.33,152.37,152.16,152.18,47041.0,140.9626,140.9996,140.8053,140.8238,47041.0
2020-05-26 10:45:00,152.19,152.36,152.19,152.29,24791.0,140.8331,140.9904,140.8331,140.9256,24791.0
2020-05-26 10:50:00,152.29,152.53,152.29,152.47,30577.0,140.9256,141.1477,140.9256,141.0922,30577.0
2020-05-26 10:55:00,152.45,152.5,152.38,152.38,41514.0,141.0737,141.1199,141.0089,141.0089,41514.0
2020-05-26 11:00:00,152.38,152.5,152.35,152.43,31614.0,141.0089,141.1199,140.9811,141.0552,31614.0
2020-05-26 11:05:00,152.4,152.5,152.34,152.36,148071.0,141.0274,141.1199,140.9719,140.9904,148071.0
2020-05-26 11:10:00,152.35,152.42,152.24,152.4,45195.0,140.9811,141.0459,140.8793,141.0274,45195.0
2020-05-26 11:15:00,152.41,152.46,152.24,152.38,21776.0,141.0366,141.0829,140.8793,141.0089,21776.0
2020-05-26 11:20:00,152.38,152.42,152.22,152.23,46943.0,141.0089,141.0459,140.8608,140.8701,46943.0
2020-05-26 11:25:00,152.22,152.24,151.85,152.1,60220.0,140.8608,140.8793,140.5184,140.7498,60220.0
2020-05-26 11:30:00,152.11,152.11,151.9,151.98,26245.0,140.759,140.759,140.5647,140.6387,26245.0
2020-05-26 11:35:00,151.95,152.01,151.86,151.99,39715.0,140.611,140.6665,140.5277,140.648,39715.0
2020-05-26 11:40:00,151.99,152.02,151.74,151.74,52241.0,140.648,140.6757,140.4166,140.4166,52241.0
2020-05-26 11:45:00,151.81,151.82,151.61,151.77,29316.0,140.4814,140.4907,140.2963,140.4444,29316.0
2020-05-26 11:50:00,151.74,151.83,151.73,151.77,64755.0,140.4166,140.4999,140.4074,140.4444,64755.0
2020-05-26 11:55:00,151.78,151.89,151.73,151.88,25487.0,140.4537,140.5555,140.4074,140.5462,25487.0
2020-05-26 12:00:00,151.89,151.91,151.82,151.83,20067.0,140.5555,140.574,140.4907,140.4999,20067.0
2020-05-26 12:05:00,151.83,151.88,151.8,151.88,36382.0,140.4999,140.5462,140.4722,140.5462,36382.0
2020-05-26 12:10:00,151.87,152.0,151.87,151.96,48159.0,140.5369,140.6572,140.5369,140.6202,48159.0
2020-05-26 12:15:00,151.97,151.99,151.8,151.81,27866.0,140.6295,140.648,140.4722,140.4814,27866.0
2020-05-26 12:20:00,151.79,151.9,151.71,151.82,18578.0,140.4629,140.5647,140.3889,140.4907,18578.0
2020-05-26 12:25:00,151.83,151.88,151.8,151.86,19845.0,140.4999,140.5462,140.4722,140.5277,19845.0
2020-05-26 12:30:00,151.89,151.97,151.88,151.96,21397.0,140.5555,140.6295,140.5462,140.6202,21397.0
2020-05-26 12:35:00,151.96,152.13,151.92,152.12,20860.0,140.6202,140.7775,140.5832,140.7683,20860.0
2020-05-26 12:40:00,152.11,152.17,152.1,152.17,15240.0,140.759,140.8146,140.7498,140.8146,15240.0
2020-05-26 12:45:00,152.16,152.18,152.12,152.17,16403.0,140.8053,140.8238,140.7683,140.8146,16403.0
2020-05-26 12:50:00,152.19,152.27,152.16,152.17,25038.0,140.8331,140.9071,140.8053,140.8146,25038.0
2020-05-26 12:55:00,152.15,152.28,152.14,152.25,88360.0,140.796,140.9163,140.7868,140.8886,88360.0
2020-05-26 13:00:00,152.27,152.31,152.23,152.29,53370.0,140.9071,140.9441,140.8701,140.9256,53370.0
2020-05-26 13:05:00,152.29,152.33,152.25,152.25,126667.0,140.9256,140.9626,140.8886,140.8886,126667.0
2020-05-26 13:10:00,152.25,152.29,152.21,152.29,57406.0,140.8886,140.9256,140.8516,140.9256,57406.0
2020-05-26 13:15:00,152.29,152.35,152.29,152.3,49633.0,140.9256,140.9811,140.9256,140.9349,49633.0
2020-05-26 13:20:00,152.31,152.39,152.28,152.35,18608.0,140.9441,141.0181,140.9163,140.9811,18608.0
2020-05-26 13:25:00,152.36,152.49,152.36,152.46,23119.0,140.9904,141.1107,140.9904,141.0829,23119.0
2020-05-26 13:30:00,152.47,152.48,152.33,152.34,24633.0,141.0922,141.1014,140.9626,140.9719,24633.0
2020-05-26 13:35:00,152.35,152.41,152.31,152.4,18140.0,140.9811,141.0366,140.9441,141.0274,18140.0
2020-05-26 13:40:00,152.39,152.4,152.32,152.4,33411.0,141.0181,141.0274,140.9534,141.0274,33411.0
2020-05-26 13:45:00,152.39,152.4,152.32,152.33,35345.0,141.0181,141.0274,140.9534,140.9626,35345.0
2020-05-26 13:50:00,152.33,152.39,152.33,152.36,30004.0,140.9626,141.0181,140.9626,140.9904,30004.0
2020-05-26 13:55:00,152.38,152.41,152.31,152.31,17346.0,141.0089,141.0366,140.9441,140.9441,17346.0
2020-05-26 14:00:00,152.32,152.39,152.27,152.31,36980.0,140.9534,141.0181,140.9071,140.9441,36980.0
2020-05-26 14:05:00,152.33,152.37,152.26,152.31,23227.0,140.9626,140.9996,140.8978,140.9441,23227.0
2020-05-26 14:10:00,152.33,152.36,152.27,152.29,40401.0,140.9626,140.9904,140.9071,140.9256,40401.0
2020-05-26 14:15:00,152.29,152.34,152.28,152.34,38843.0,140.9256,140.9719,140.9163,140.9719,38843.0
2020-05-26 14:20:00,152.35,152.48,152.34,152.41,54850.0,140.9811,141.1014,140.9719,141.0366,54850.0
2020-05-26 14:25:00,152.41,152.41,152.35,152.37,23992.0,141.0366,141.0366,140.9811,140.9996,23992.0
2020-05-26 14:30:00,152.39,152.41,152.28,152.29,21044.0,141.0181,141.0366,140.9163,140.9256,21044.0
2020-05-26 14:35:00,152.29,152.37,152.28,152.31,22179.0,140.9256,140.9996,140.9163,140.9441,22179.0
2020-05-26 14:40:00,152.3,152.3,152.16,152.19,27440.0,140.9349,140.9349,140.8053,140.8331,27440.0
2020-05-26 14:45:00,152.19,152.21,152.1,152.15,25007.0,140.8331,140.8516,140.7498,140.796,25007.0
2020-05-26 14:50:00,152.15,152.22,152.15,152.16,18357.0,140.796,140.8608,140.796,140.8053,18357.0
2020-05-26 14:55:00,152.14,152.29,152.13,152.27,28316.0,140.7868,140.9256,140.7775,140.9071,28316.0
2020-05-26 15:00:00,152.25,152.28,152.04,152.07,40827.0,140.8886,140.9163,140.6943,140.722,40827.0
2020-05-26 15:05:00,152.09,152.15,152.05,152.11,39672.0,140.7405,140.796,140.7035,140.759,39672.0
2020-05-26 15:10:00,152.09,152.21,152.09,152.18,36915.0,140.7405,140.8516,140.7405,140.8238,36915.0
2020-05-26 15:15:00,152.19,152.2,152.01,152.08,24448.0,140.8331,140.8423,140.6665,140.7313,24448.0
2020-05-26 15:20:00,152.08,152.26,152.03,152.25,39104.0,140.7313,140.8978,140.685,140.8886,39104.0
2020-05-26 15:25:00,152.24,152.24,152.11,152.13,25927.0,140.8793,140.8793,140.759,140.7775,25927.0
2020-05-26 15:30:00,152.13,152.25,151.59,151.79,104894.0,140.7775,140.8886,140.2778,140.4629,104894.0
2020-05-26 15:35:00,151.8,152.0,151.75,151.81,94254.0,140.4722,140.6572,140.4259,140.4814,94254.0
2020-05-26 15:40:00,151.8,151.8,151.44,151.49,70684.0,140.4722,140.4722,140.139,140.1853,70684.0
2020-05-26 15:45:00,151.47,151.54,151.24,151.28,115925.0,140.1668,140.2316,139.954,139.991,115925.0
2020-05-26 15:50:00,151.29,151.56,151.18,151.22,78000.0,140.0002,140.2501,139.8984,139.9354,78000.0
2020-05-26 15:55:00,151.2,151.33,151.11,151.33,118014.0,139.9169,140.0372,139.8337,140.0372,118014.0
2020-05-27 09:30:00,153.0,153.03,152.54,152.65,177099.0,141.5826,141.6104,141.1569,141.2587,177099.0
2020-05-27 09:35:00,152.68,152.77,152.42,152.44,77629.0,141.2865,141.3698,141.0459,141.0644,77629.0
2020-05-27 09:40:00,152.42,152.62,152.25,152.58,120301.0,141.0459,141.231,140.8886,141.194,120301.0
2020-05-27 09:45:00,152.58,152.58,151.97,151.98,43550.0,141.194,141.194,140.6295,140.6387,43550.0
2020-05-27 09:50:00,152.01,152.12,151.53,151.57,40840.0,140.6665,140.7683,140.2223,140.2593,40840.0
2020-05-27 09:55:00,151.57,151.83,151.53,151.69,24277.0,140.2593,140.4999,140.2223,140.3704,24277.0
2020-05-27 10:00:00,151.68,151.75,151.37,151.52,48969.0,140.3611,140.4259,140.0743,140.2131,48969.0
2020-05-27 10:05:00,151.55,151.84,151.55,151.74,38072.0,140.2408,140.5092,140.2408,140.4166,38072.0
2020-05-27 10:10:00,151.75,152.0,151.74,151.99,61141.0,140.4259,140.6572,140.4166,140.648,61141.0
2020-05-27 10:15:00,151.99,152.1,151.99,152.06,48903.0,140.648,140.7498,140.648,140.7128,48903.0
2020-05-27 10:20:00,152.1,152.13,151.54,151.69,56360.0,140.7498,140.7775,140.2316,140.3704,56360.0
2020-05-27 10:25:00,151.66,151.81,151.54,151.68,37893.0,140.3426,140.4814,140.2316,140.3611,37893.0
2020-05-27 10:30:00,151.71,151.71,151.21,151.27,32615.0,140.3889,140.3889,139.9262,139.9817,32615.0
2020-05-27 10:35:00,151.21,151.33,151.07,151.1,59312.0,139.9262,140.0372,139.7966,139.8244,59312.0
2020-05-27 10:40:00,151.08,151.08,150.5,150.76,33691.0,139.8059,139.8059,139.2692,139.5098,33691.0
2020-05-27 10:45:00,150.74,150.75,150.04,150.04,40832.0,139.4913,139.5005,138.8435,138.8435,40832.0
2020-05-27 10:50:00,150.05,150.55,150.02,150.5,30857.0,138.8528,139.3154,138.825,139.2692,30857.0
2020-05-27 10:55:00,150.5,150.62,150.34,150.61,66290.0,139.2692,139.3802,139.1211,139.371,66290.0
2020-05-27 11:00:00,150.59,150.8,150.32,150.72,40035.0,139.3525,139.5468,139.1026,139.4728,40035.0
2020-05-27 11:05:00,150.72,150.95,150.6,150.89,32255.0,139.4728,139.6856,139.3617,139.6301,32255.0
2020-05-27 11:10:00,150.81,150.97,150.8,150.82,47490.0,139.556,139.7041,139.5468,139.5653,47490.0
2020-05-27 11:15:00,150.82,151.09,150.56,151.09,30055.0,139.5653,139.8151,139.3247,139.8151,30055.0
2020-05-27 11:20:00,151.05,151.05,150.9,150.9,26478.0,139.7781,139.7781,139.6393,139.6393,26478.0
2020-05-27 11:25:00,150.96,151.17,150.9,151.17,55969.0,139.6949,139.8892,139.6393,139.8892,55969.0
2020-05-27 11:30:00,151.16,151.29,151.15,151.24,24739.0,139.8799,140.0002,139.8707,139.954,24739.0
2020-05-27 11:35:00,151.22,151.35,150.51,150.83,78282.0,139.9354,140.0557,139.2784,139.5746,78282.0
2020-05-27 11:40:00,150.81,150.95,150.75,150.93,160465.0,139.556,139.6856,139.5005,139.6671,160465.0
2020-05-27 11:45:00,150.9,151.49,150.9,151.49,40935.0,139.6393,140.1853,139.6393,140.1853,40935.0
2020-05-27 11:50:00,151.47,151.48,151.33,151.45,26380.0,140.1668,140.176,140.0372,140.1483,26380.0
2020-05-27 11:55:00,151.43,151.58,151.38,151.52,39022.0,140.1298,140.2686,140.0835,140.2131,39022.0
2020-05-27 12:00:00,151.57,151.73,151.39,151.68,92751.0,140.2593,140.4074,140.0928,140.3611,92751.0
2020-05-27 12:05:00,151.69,151.86,151.61,151.79,21989.0,140.3704,140.5277,140.2963,140.4629,21989.0
2020-05-27 12:10:00,151.85,151.88,151.68,151.74,17258.0,140.5184,140.5462,140.3611,140.4166,17258.0
2020-05-27 12:15:00,151.75,151.84,151.71,151.81,21452.0,140.4259,140.5092,140.3889,140.4814,21452.0
2020-05-27 12:20:00,151.8,151.82,151.64,151.73,32127.0,140.4722,140.4907,140.3241,140.4074,32127.0
2020-05-27 12:25:00,151.76,151.89,151.59,151.65,80055.0,140.4352,140.5555,140.2778,140.3334,80055.0
2020-05-27 12:30:00,151.65,151.78,151.58,151.77,34104.0,140.3334,140.4537,140.2686,140.4444,34104.0
2020-05-27 12:35:00,151.76,151.85,151.72,151.79,47967.0,140.4352,140.5184,140.3981,140.4629,47967.0
2020-05-27 12:40:00,151.81,151.83,151.73,151.81,33270.0,140.4814,140.4999,140.4074,140.4814,33270.0
2020-05-27 12:45:00,151.85,152.04,151.84,151.97,555422.0,140.5184,140.6943,140.5092,140.6295,555422.0
2020-05-27 12:50:00,151.97,152.1,151.94,152.04,34105.0,140.6295,140.7498,140.6017,140.6943,34105.0
2020-05-27 12:55:00,152.02,152.03,151.88,151.91,22674.0,140.6757,140.685,140.5462,140.574,22674.0
2020-05-27 13:00:00,151.91,152.05,151.56,152.02,94880.0,140.574,140.7035,140.2501,140.6757,94880.0
2020-05-27 13:05:00,151.99,152.1,151.95,151.95,22013.0,140.648,140.7498,140.611,140.611,22013.0
2020-05-27 13:10:00,151.97,152.03,151.88,151.91,25543.0,140.6295,140.685,140.5462,140.574,25543.0
2020-05-27 13:15:00,151.97,152.0,151.85,151.99,25919.0,140.6295,140.6572,140.5184,140.648,25919.0
2020-05-27 13:20:00,152.01,152.07,151.95,152.0,26115.0,140.6665,140.722,140.611,140.6572,26115.0
2020-05-27 13:25:00,151.98,152.04,151.89,152.0,42817.0,140.6387,140.6943,140.5555,140.6572,42817.0
2020-05-27 13:30:00,152.0,152.01,151.69,151.73,23733.0,140.6572,140.6665,140.3704,140.4074,23733.0
2020-05-27 13:35:00,151.74,152.04,151.68,152.04,32370.0,140.4166,140.6943,140.3611,140.6943,32370.0
2020-05-27 13:40:00,152.03,152.05,151.91,152.0,20429.0,140.685,140.7035,140.574,140.6572,20429.0
2020-05-27 13:45:00,151.97,152.01,151.91,151.98,61879.0,140.6295,140.6665,140.574,140.6387,61879.0
2020-05-27 13:50:00,151.94,152.09,151.9,152.06,32129.0,140.6017,140.7405,140.5647,140.7128,32129.0
2020-05-27 13:55:00,152.05,152.1,151.98,152.08,19754.0,140.7035,140.7498,140.6387,140.7313,19754.0
2020-05-27 14:00:00,152.1,152.45,152.1,152.43,40534.0,140.7498,141.0737,140.7498,141.0552,40534.0
2020-05-27 14:05:00,152.43,152.47,152.31,152.42,233364.0,141.0552,141.0922,140.9441,141.0459,233364.0
2020-05-27 14:10:00,152.45,152.6,152.45,152.59,23850.0,141.0737,141.2125,141.0737,141.2032,23850.0
2020-05-27 14:15:00,152.59,152.67,152.56,152.66,26839.0,141.2032,141.2772,141.1755,141.268,26839.0
2020-05-27 14:20:00,152.66,152.66,152.44,152.48,23807.0,141.268,141.268,141.0644,141.1014,23807.0
2020-05-27 14:25:00,152.49,152.59,152.44,152.53,248942.0,141.1107,141.2032,141.0644,141.1477,248942.0
2020-05-27 14:30:00,152.54,152.63,152.42,152.58,28666.0,141.1569,141.2402,141.0459,141.194,28666.0
2020-05-27 14:35:00,152.57,152.59,152.5,152.52,35919.0,141.1847,141.2032,141.1199,141.1384,35919.0
2020-05-27 14:40:00,152.52,152.56,152.43,152.45,29569.0,141.1384,141.1755,141.0552,141.0737,29569.0
2020-05-27 14:45:00,152.45,152.53,152.33,152.5,33063.0,141.0737,141.1477,140.9626,141.1199,33063.0
2020-05-27 14:50:00,152.53,152.72,152.48,152.72,52136.0,141.1477,141.3235,141.1014,141.3235,52136.0
2020-05-27 14:55:00,152.72,152.8,152.68,152.78,15109.0,141.3235,141.3975,141.2865,141.379,15109.0
2020-05-27 15:00:00,152.78,152.83,152.71,152.76,29748.0,141.379,141.4253,141.3143,141.3605,29748.0
2020-05-27 15:05:00,152.78,152.81,152.64,152.75,49629.0,141.379,141.4068,141.2495,141.3513,49629.0
2020-05-27 15:10:00,152.78,152.93,152.75,152.91,39164.0,141.379,141.5178,141.3513,141.4993,39164.0
2020-05-27 15:15:00,152.91,152.93,152.78,152.93,41625.0,141.4993,141.5178,141.379,141.5178,41625.0
2020-05-27 15:20:00,152.93,152.96,152.84,152.93,29039.0,141.5178,141.5456,141.4346,141.5178,29039.0
2020-05-27 15:25:00,152.91,152.99,152.87,152.95,34355.0,141.4993,141.5734,141.4623,141.5363,34355.0
2020-05-27 15:30:00,152.94,152.94,152.72,152.75,102607.0,141.5271,141.5271,141.3235,141.3513,102607.0
2020-05-27 15:35:00,152.77,153.02,152.71,153.0,69716.0,141.3698,141.6011,141.3143,141.5826,69716.0
2020-05-27 15:40:00,152.99,153.28,152.95,153.26,60695.0,141.5734,141.8417,141.5363,141.8232,60695.0
2020-05-27 15:45:00,153.25,153.41,153.22,153.35,39585.0,141.814,141.962,141.7862,141.9065,39585.0
2020-05-27 15:50:00,153.37,153.6,153.37,153.49,84571.0,141.925,142.1378,141.925,142.0361,84571.0
2020-05-27 15:55:00,153.47,153.7,153.42,153.7,138198.0,142.0175,142.2304,141.9713,142.2304,138198.0
2020-05-28 09:30:00,154.41,154.49,153.75,153.89,146767.0,142.8874,142.9614,142.2767,142.4062,146767.0
2020-05-28 09:35:00,153.89,154.15,153.54,153.56,62651.0,142.4062,142.6468,142.0823,142.1008,62651.0
2020-05-28 09:40:00,153.56,154.12,153.5,154.05,39593.0,142.1008,142.619,142.0453,142.5543,39593.0
2020-05-28 09:45:00,154.07,154.07,153.69,153.7,31274.0,142.5728,142.5728,142.2211,142.2304,31274.0
2020-05-28 09:50:00,153.75,154.11,153.67,154.05,49921.0,142.2767,142.6098,142.2026,142.5543,49921.0
2020-05-28 09:55:00,154.0,154.04,153.8,154.01,20880.0,142.508,142.545,142.3229,142.5172,20880.0
2020-05-28 10:00:00,154.04,154.07,153.76,153.98,62402.0,142.545,142.5728,142.2859,142.4895,62402.0
2020-05-28 10:05:00,153.96,154.28,153.9,154.2,49949.0,142.471,142.7671,142.4155,142.6931,49949.0
2020-05-28 10:10:00,154.14,154.39,154.11,154.17,55547.0,142.6375,142.8689,142.6098,142.6653,55547.0
2020-05-28 10:15:00,154.17,154.17,153.73,153.85,39436.0,142.6653,142.6653,142.2581,142.3692,39436.0
2020-05-28 10:20:00,153.84,154.11,153.84,153.97,32299.0,142.3599,142.6098,142.3599,142.4802,32299.0
2020-05-28 10:25:00,153.99,154.17,153.95,154.08,23853.0,142.4987,142.6653,142.4617,142.582,23853.0
2020-05-28 10:30:00,154.13,154.13,153.95,154.08,29027.0,142.6283,142.6283,142.4617,142.582,29027.0
2020-05-28 10:35:00,154.06,154.19,154.03,154.19,31612.0,142.5635,142.6838,142.5358,142.6838,31612.0
2020-05-28 10:40:00,154.19,154.46,154.15,154.46,29859.0,142.6838,142.9337,142.6468,142.9337,29859.0
2020-05-28 10:45:00,154.44,154.53,154.41,154.46,99876.0,142.9152,142.9984,142.8874,142.9337,99876.0
2020-05-28 10:50:00,154.45,154.5,154.35,154.43,59455.0,142.9244,142.9707,142.8319,142.9059,59455.0
2020-05-28 10:55:00,154.45,154.54,154.38,154.49,91074.0,142.9244,143.0077,142.8596,142.9614,91074.0
2020-05-28 11:00:00,154.49,154.54,154.3,154.41,41645.0,142.9614,143.0077,142.7856,142.8874,41645.0
2020-05-28 11:05:00,154.45,154.62,154.24,154.24,28423.0,142.9244,143.0817,142.7301,142.7301,28423.0
2020-05-28 11:10:00,154.23,154.49,154.22,154.48,44299.0,142.7208,142.9614,142.7116,142.9522,44299.0
2020-05-28 11:15:00,154.49,154.52,154.42,154.5,33330.0,142.9614,142.9892,142.8967,142.9707,33330.0
2020-05-28 11:20:00,154.47,154.48,154.22,154.27,20263.0,142.9429,142.9522,142.7116,142.7578,20263.0
2020-05-28 11:25:00,154.28,154.55,154.24,154.55,31123.0,142.7671,143.017,142.7301,143.017,31123.0
2020-05-28 11:30:00,154.56,154.61,154.35,154.36,20709.0,143.0262,143.0725,142.8319,142.8411,20709.0
2020-05-28 11:35:00,154.33,154.45,154.29,154.35,26611.0,142.8134,142.9244,142.7764,142.8319,26611.0
2020-05-28 11:40:00,154.32,154.43,154.2,154.41,33961.0,142.8041,142.9059,142.6931,142.8874,33961.0
2020-05-28 11:45:00,154.45,154.5,154.34,154.47,19499.0,142.9244,142.9707,142.8226,142.9429,19499.0
2020-05-28 11:50:00,154.49,154.57,154.44,154.55,28110.0,142.9614,143.0355,142.9152,143.017,28110.0
2020-05-28 11:55:00,154.56,154.7,154.53,154.68,13272.0,143.0262,143.1558,142.9984,143.1373,13272.0
2020-05-28 12:00:00,154.69,154.72,154.54,154.59,34427.0,143.1465,143.1743,143.0077,143.054,34427.0
2020-05-28 12:05:00,154.6,154.77,154.6,154.71,24530.0,143.0632,143.2205,143.0632,143.165,24530.0
2020-05-28 12:10:00,154.72,154.79,154.65,154.66,28234.0,143.1743,143.239,143.1095,143.1187,28234.0
2020-05-28 12:15:00,154.67,154.75,154.63,154.69,22893.0,143.128,143.202,143.091,143.1465,22893.0
2020-05-28 12:20:00,154.69,154.74,154.65,154.71,48485.0,143.1465,143.1928,143.1095,143.165,48485.0
2020-05-28 12:25:00,154.73,154.77,154.52,154.59,19120.0,143.1835,143.2205,142.9892,143.054,19120.0
2020-05-28 12:30:00,154.6,154.67,154.5,154.64,49189.0,143.0632,143.128,142.9707,143.1002,49189.0
2020-05-28 12:35:00,154.62,154.91,154.62,154.91,54970.0,143.0817,143.3501,143.0817,143.3501,54970.0
2020-05-28 12:40:00,154.9,154.99,154.88,154.95,33013.0,143.3408,143.4241,143.3223,143.3871,33013.0
2020-05-28 12:45:00,154.94,154.99,154.91,154.97,143998.0,143.3778,143.4241,143.3501,143.4056,143998.0
2020-05-28 12:50:00,154.97,155.04,154.91,155.0,86148.0,143.4056,143.4704,143.3501,143.4334,86148.0
2020-05-28 12:55:00,154.99,155.02,154.93,154.96,17935.0,143.4241,143.4519,143.3686,143.3964,17935.0
2020-05-28 13:00:00,155.0,155.08,154.99,155.07,54700.0,143.4334,143.5074,143.4241,143.4981,54700.0
2020-05-28 13:05:00,155.06,155.07,154.96,155.0,29164.0,143.4889,143.4981,143.3964,143.4334,29164.0
2020-05-28 13:10:00,155.01,155.09,154.94,155.04,18119.0,143.4426,143.5167,143.3778,143.4704,18119.0
2020-05-28 13:15:00,155.03,155.07,154.94,154.96,29811.0,143.4611,143.4981,143.3778,143.3964,29811.0
2020-05-28 13:20:00,154.97,155.02,154.92,155.01,53021.0,143.4056,143.4519,143.3593,143.4426,53021.0
2020-05-28 13:25:00,155.02,155.14,154.97,155.12,38161.0,143.4519,143.5629,143.4056,143.5444,38161.0
2020-05-28 13:30:00,155.12,155.12,155.03,155.09,110028.0,143.5444,143.5444,143.4611,143.5167,110028.0
2020-05-28 13:35:00,155.09,155.16,155.04,155.14,63406.0,143.5167,143.5814,143.4704,143.5629,63406.0
2020-05-28 13:40:00,155.14,155.17,155.11,155.15,21713.0,143.5629,143.5907,143.5352,143.5722,21713.0
2020-05-28 13:45:00,155.18,155.19,155.06,155.08,25419.0,143.5999,143.6092,143.4889,143.5074,25419.0
2020-05-28 13:50:00,155.08,155.08,154.91,154.99,25383.0,143.5074,143.5074,143.3501,143.4241,25383.0
2020-05-28 13:55:00,155.03,155.19,154.95,155.0,20407.0,143.4611,143.6092,143.3871,143.4334,20407.0
2020-05-28 14:00:00,155.01,155.13,155.01,155.01,29486.0,143.4426,143.5537,143.4426,143.4426,29486.0
2020-05-28 14:05:00,155.0,155.04,154.88,154.88,28983.0,143.4334,143.4704,143.3223,143.3223,28983.0
2020-05-28 14:10:00,154.87,154.92,154.81,154.88,35541.0,143.3131,143.3593,143.2576,143.3223,35541.0
2020-05-28 14:15:00,154.89,155.08,154.88,155.0,36205.0,143.3316,143.5074,143.3223,143.4334,36205.0
2020-05-28 14:20:00,155.0,155.09,154.91,154.91,109627.0,143.4334,143.5167,143.3501,143.3501,109627.0
2020-05-28 14:25:00,154.9,154.97,154.67,154.73,35367.0,143.3408,143.4056,143.128,143.1835,35367.0
2020-05-28 14:30:00,154.75,154.83,154.7,154.79,26850.0,143.202,143.2761,143.1558,143.239,26850.0
2020-05-28 14:35:00,154.79,154.87,154.67,154.71,27381.0,143.239,143.3131,143.128,143.165,27381.0
2020-05-28 14:40:00,154.71,154.73,154.45,154.47,46633.0,143.165,143.1835,142.9244,142.9429,46633.0
2020-05-28 14:45:00,154.48,154.59,154.47,154.55,36208.0,142.9522,143.054,142.9429,143.017,36208.0
2020-05-28 14:50:00,154.57,154.63,154.46,154.52,31735.0,143.0355,143.091,142.9337,142.9892,31735.0
2020-05-28 14:55:00,154.51,154.72,154.42,154.68,52064.0,142.9799,143.1743,142.8967,143.1373,52064.0
2020-05-28 15:00:00,154.68,154.83,154.65,154.79,31254.0,143.1373,143.2761,143.1095,143.239,31254.0
2020-05-28 15:05:00,154.81,154.82,154.67,154.67,35410.0,143.2576,143.2668,143.128,143.128,35410.0
2020-05-28 15:10:00,154.68,154.92,154.57,154.92,57431.0,143.1373,143.3593,143.0355,143.3593,57431.0
2020-05-28 15:15:00,154.91,154.93,154.12,154.13,98275.0,143.3501,143.3686,142.619,142.6283,98275.0
2020-05-28 15:20:00,154.12,154.27,154.01,154.21,64886.0,142.619,142.7578,142.5172,142.7023,64886.0
2020-05-28 15:25:00,154.21,154.35,153.88,153.91,66112.0,142.7023,142.8319,142.3969,142.4247,66112.0
2020-05-28 15:30:00,153.9,154.04,153.56,153.72,104592.0,142.4155,142.545,142.1008,142.2489,104592.0
2020-05-28 15:35:00,153.71,153.89,153.59,153.78,72556.0,142.2396,142.4062,142.1286,142.3044,72556.0
2020-05-28 15:40:00,153.72,153.74,153.51,153.54,116812.0,142.2489,142.2674,142.0546,142.0823,116812.0
2020-05-28 15:45:00,153.53,153.62,152.93,152.98,147129.0,142.0731,142.1564,141.5178,141.5641,147129.0
2020-05-28 15:50:00,152.97,153.07,152.73,152.92,101733.0,141.5549,141.6474,141.3328,141.5086,101733.0
2020-05-28 15:55:00,152.94,153.37,152.94,153.15,208146.0,141.5271,141.925,141.5271,141.7214,208146.0
2020-05-29 09:30:00,152.8,152.99,152.44,152.81,83371.0,141.3975,141.5734,141.0644,141.4068,83371.0
2020-05-29 09:35:00,152.8,153.0,152.63,152.9,61401.0,141.3975,141.5826,141.2402,141.4901,61401.0
2020-05-29 09:40:00,152.86,152.92,152.63,152.88,66880.0,141.4531,141.5086,141.2402,141.4716,66880.0
2020-05-29 09:45:00,152.76,153.24,152.76,153.05,32127.0,141.3605,141.8047,141.3605,141.6289,32127.0
2020-05-29 09:50:00,153.1,153.1,152.96,153.02,9697.0,141.6752,141.6752,141.5456,141.6011,9697.0
2020-05-29 09:55:00,152.99,153.07,152.59,152.76,46660.0,141.5734,141.6474,141.2032,141.3605,46660.0
2020-05-29 10:00:00,152.69,152.83,152.58,152.74,36120.0,141.2958,141.4253,141.194,141.342,36120.0
2020-05-29 10:05:00,152.74,152.9,152.26,152.39,219199.0,141.342,141.4901,140.8978,141.0181,219199.0
2020-05-29 10:10:00,152.41,152.58,152.33,152.58,48310.0,141.0366,141.194,140.9626,141.194,48310.0
2020-05-29 10:15:00,152.56,152.73,152.44,152.65,35262.0,141.1755,141.3328,141.0644,141.2587,35262.0
2020-05-29 10:20:00,152.66,152.77,152.43,152.59,25000.0,141.268,141.3698,141.0552,141.2032,25000.0
2020-05-29 10:25:00,152.66,152.66,152.2,152.42,49971.0,141.268,141.268,140.8423,141.0459,49971.0
2020-05-29 10:30:00,152.44,152.67,152.42,152.53,23337.0,141.0644,141.2772,141.0459,141.1477,23337.0
2020-05-29 10:35:00,152.53,152.61,152.37,152.45,24633.0,141.1477,141.2217,140.9996,141.0737,24633.0
2020-05-29 10:40:00,152.43,152.46,152.14,152.26,43794.0,141.0552,141.0829,140.7868,140.8978,43794.0
2020-05-29 10:45:00,152.28,152.3,152.02,152.1,62895.0,140.9163,140.9349,140.6757,140.7498,62895.0
2020-05-29 10:50:00,152.13,152.21,151.9,151.94,71395.0,140.7775,140.8516,140.5647,140.6017,71395.0
2020-05-29 10:55:00,151.95,152.24,151.92,152.1,44273.0,140.611,140.8793,140.5832,140.7498,44273.0
2020-05-29 11:00:00,152.2,152.29,151.86,152.0,27895.0,140.8423,140.9256,140.5277,140.6572,27895.0
2020-05-29 11:05:00,151.98,152.15,151.98,151.99,43223.0,140.6387,140.796,140.6387,140.648,43223.0
2020-05-29 11:10:00,152.0,152.42,151.98,152.42,42510.0,140.6572,141.0459,140.6387,141.0459,42510.0
2020-05-29 11:15:00,152.48,152.48,152.24,152.34,48571.0,141.1014,141.1014,140.8793,140.9719,48571.0
2020-05-29 11:20:00,152.35,152.47,152.33,152.33,31679.0,140.9811,141.0922,140.9626,140.9626,31679.0
2020-05-29 11:25:00,152.32,152.49,152.25,152.3,22635.0,140.9534,141.1107,140.8886,140.9349,22635.0
2020-05-29 11:30:00,152.3,152.41,152.15,152.29,49061.0,140.9349,141.0366,140.796,140.9256,49061.0
2020-05-29 11:35:00,152.27,152.59,152.22,152.43,73006.0,140.9071,141.2032,140.8608,141.0552,73006.0
2020-05-29 11:40:00,152.48,152.48,152.27,152.32,47684.0,141.1014,141.1014,140.9071,140.9534,47684.0
2020-05-29 11:45:00,152.33,152.59,152.26,152.58,79999.0,140.9626,141.2032,140.8978,141.194,79999.0
2020-05-29 11:50:00,152.57,152.65,152.49,152.5,43414.0,141.1847,141.2587,141.1107,141.1199,43414.0
2020-05-29 11:55:00,152.48,152.58,152.46,152.47,17212.0,141.1014,141.194,141.0829,141.0922,17212.0
2020-05-29 12:00:00,152.49,152.58,152.45,152.54,16524.0,141.1107,141.194,141.0737,141.1569,16524.0
2020-05-29 12:05:00,152.54,152.55,152.32,152.36,11897.0,141.1569,141.1662,140.9534,140.9904,11897.0
2020-05-29 12:10:00,152.37,152.43,152.27,152.27,18762.0,140.9996,141.0552,140.9071,140.9071,18762.0
2020-05-29 12:15:00,152.28,152.28,152.0,152.0,23176.0,140.9163,140.9163,140.6572,140.6572,23176.0
2020-05-29 12:20:00,152.0,152.1,151.96,152.06,21596.0,140.6572,140.7498,140.6202,140.7128,21596.0
2020-05-29 12:25:00,152.02,152.23,152.02,152.2,48746.0,140.6757,140.8701,140.6757,140.8423,48746.0
2020-05-29 12:30:00,152.19,152.19,152.0,152.05,24864.0,140.8331,140.8331,140.6572,140.7035,24864.0
2020-05-29 12:35:00,152.04,152.26,151.99,152.23,18744.0,140.6943,140.8978,140.648,140.8701,18744.0
2020-05-29 12:40:00,152.23,152.24,152.05,152.12,24635.0,140.8701,140.8793,140.7035,140.7683,24635.0
2020-05-29 12:45:00,152.1,152.13,151.97,151.97,27907.0,140.7498,140.7775,140.6295,140.6295,27907.0
2020-05-29 12:50:00,151.96,152.01,151.42,151.71,62522.0,140.6202,140.6665,140.1205,140.3889,62522.0
2020-05-29 12:55:00,151.7,152.74,151.63,152.43,77287.0,140.3796,141.342,140.3149,141.0552,77287.0
2020-05-29 13:00:00,152.43,152.46,152.21,152.21,20079.0,141.0552,141.0829,140.8516,140.8516,20079.0
2020-05-29 13:05:00,152.28,152.45,152.18,152.31,35596.0,140.9163,141.0737,140.8238,140.9441,35596.0
2020-05-29 13:10:00,152.31,152.56,152.28,152.45,30838.0,140.9441,141.1755,140.9163,141.0737,30838.0
2020-05-29 13:15:00,152.46,152.55,152.33,152.39,18908.0,141.0829,141.1662,140.9626,141.0181,18908.0
2020-05-29 13:20:00,152.44,152.51,152.35,152.39,25401.0,141.0644,141.1292,140.9811,141.0181,25401.0
2020-05-29 13:25:00,152.39,152.46,152.34,152.37,34533.0,141.0181,141.0829,140.9719,140.9996,34533.0
2020-05-29 13:30:00,152.36,152.47,152.35,152.35,56115.0,140.9904,141.0922,140.9811,140.9811,56115.0
2020-05-29 13:35:00,152.35,152.35,152.13,152.15,56018.0,140.9811,140.9811,140.7775,140.796,56018.0
2020-05-29 13:40:00,152.14,152.23,152.07,152.11,31190.0,140.7868,140.8701,140.722,140.759,31190.0
2020-05-29 13:45:00,152.11,152.18,152.05,152.11,33333.0,140.759,140.8238,140.7035,140.759,33333.0
2020-05-29 13:50:00,152.14,152.18,151.98,152.13,17669.0,140.7868,140.8238,140.6387,140.7775,17669.0
2020-05-29 13:55:00,152.12,152.26,152.12,152.21,26902.0,140.7683,140.8978,140.7683,140.8516,26902.0
2020-05-29 14:00:00,152.19,152.37,152.11,152.17,23663.0,140.8331,140.9996,140.759,140.8146,23663.0
2020-05-29 14:05:00,152.19,152.88,152.12,152.86,74239.0,140.8331,141.4716,140.7683,141.4531,74239.0
2020-05-29 14:10:00,152.83,153.0,152.6,152.61,36260.0,141.4253,141.5826,141.2125,141.2217,36260.0
2020-05-29 14:15:00,152.65,152.85,152.59,152.83,96311.0,141.2587,141.4438,141.2032,141.4253,96311.0
2020-05-29 14:20:00,152.83,152.93,152.71,152.87,62242.0,141.4253,141.5178,141.3143,141.4623,62242.0
2020-05-29 14:25:00,152.87,153.17,152.84,153.09,34257.0,141.4623,141.7399,141.4346,141.6659,34257.0
2020-05-29 14:30:00,153.12,153.14,152.93,153.0,37216.0,141.6937,141.7122,141.5178,141.5826,37216.0
2020-05-29 14:35:00,153.0,153.07,152.8,152.83,41282.0,141.5826,141.6474,141.3975,141.4253,41282.0
2020-05-29 14:40:00,152.83,152.98,152.73,152.75,39304.0,141.4253,141.5641,141.3328,141.3513,39304.0
2020-05-29 14:45:00,152.76,152.86,152.46,152.47,47978.0,141.3605,141.4531,141.0829,141.0922,47978.0
2020-05-29 14:50:00,152.46,152.49,151.66,152.15,89062.0,141.0829,141.1107,140.3426,140.796,89062.0
2020-05-29 14:55:00,152.13,153.44,151.96,153.43,177500.0,140.7775,141.9898,140.6202,141.9805,177500.0
2020-05-29 15:00:00,153.45,153.93,153.44,153.92,126085.0,141.999,142.4432,141.9898,142.434,126085.0
2020-05-29 15:05:00,153.87,153.87,153.57,153.61,51985.0,142.3877,142.3877,142.1101,142.1471,51985.0
2020-05-29 15:10:00,153.57,153.78,153.33,153.42,49476.0,142.1101,142.3044,141.888,141.9713,49476.0
2020-05-29 15:15:00,153.38,153.54,153.18,153.5,57020.0,141.9343,142.0823,141.7492,142.0453,57020.0
2020-05-29 15:20:00,153.49,153.81,153.45,153.8,79197.0,142.0361,142.3322,141.999,142.3229,79197.0
2020-05-29 15:25:00,153.79,153.79,153.37,153.47,79804.0,142.3137,142.3137,141.925,142.0175,79804.0
2020-05-29 15:30:00,153.44,153.7,153.31,153.42,55326.0,141.9898,142.2304,141.8695,141.9713,55326.0
2020-05-29 15:35:00,153.44,153.61,153.36,153.58,59680.0,141.9898,142.1471,141.9158,142.1193,59680.0
2020-05-29 15:40:00,153.58,153.65,153.44,153.6,55815.0,142.1193,142.1841,141.9898,142.1378,55815.0
2020-05-29 15:45:00,153.6,153.65,153.27,153.32,85953.0,142.1378,142.1841,141.8325,141.8787,85953.0
2020-05-29 15:50:00,153.33,153.98,153.33,153.94,98378.0,141.888,142.4895,141.888,142.4525,98378.0
2020-05-29 15:55:00,153.93,154.13,153.72,153.72,284286.0,142.4432,142.6283,142.2489,142.2489,284286.0
2020-06-01 09:30:00,153.62,153.77,153.27,153.52,142841.0,142.1564,142.2952,141.8325,142.0638,142841.0
2020-06-01 09:35:00,153.54,153.64,153.3,153.4,25072.0,142.0823,142.1749,141.8602,141.9528,25072.0
2020-06-01 09:40:00,153.4,153.97,153.4,153.93,67077.0,141.9528,142.4802,141.9528,142.4432,67077.0
2020-06-01 09:45:00,153.94,154.15,153.92,154.06,74323.0,142.4525,142.6468,142.434,142.5635,74323.0
2020-06-01 09:50:00,154.05,154.14,153.89,153.92,43735.0,142.5543,142.6375,142.4062,142.434,43735.0
2020-06-01 09:55:00,153.96,154.0,153.85,153.88,22603.0,142.471,142.508,142.3692,142.3969,22603.0
2020-06-01 10:00:00,153.88,154.23,153.77,153.97,64774.0,142.3969,142.7208,142.2952,142.4802,64774.0
2020-06-01 10:05:00,154.04,154.31,154.02,154.16,46047.0,142.545,142.7949,142.5265,142.6561,46047.0
2020-06-01 10:10:00,154.15,154.41,154.11,154.28,69144.0,142.6468,142.8874,142.6098,142.7671,69144.0
2020-06-01 10:15:00,154.3,154.35,154.16,154.3,25971.0,142.7856,142.8319,142.6561,142.7856,25971.0
2020-06-01 10:20:00,154.27,154.38,154.25,154.35,27298.0,142.7578,142.8596,142.7393,142.8319,27298.0
2020-06-01 10:25:00,154.36,154.43,154.25,154.4,44557.0,142.8411,142.9059,142.7393,142.8781,44557.0
2020-06-01 10:30:00,154.41,154.5,154.35,154.47,26600.0,142.8874,142.9707,142.8319,142.9429,26600.0
2020-06-01 10:35:00,154.47,154.54,154.41,154.54,36772.0,142.9429,143.0077,142.8874,143.0077,36772.0
2020-06-01 10:40:00,154.49,154.58,154.46,154.58,28366.0,142.9614,143.0447,142.9337,143.0447,28366.0
2020-06-01 10:45:00,154.57,154.57,154.35,154.41,25301.0,143.0355,143.0355,142.8319,142.8874,25301.0
2020-06-01 10:50:00,154.4,154.44,154.25,154.4,17893.0,142.8781,142.9152,142.7393,142.8781,17893.0
2020-06-01 10:55:00,154.4,154.49,154.36,154.44,13682.0,142.8781,142.9614,142.8411,142.9152,13682.0
2020-06-01 11:00:00,154.46,154.5,154.15,154.15,75532.0,142.9337,142.9707,142.6468,142.6468,75532.0
2020-06-01 11:05:00,154.1,154.24,154.09,154.14,21093.0,142.6005,142.7301,142.5913,142.6375,21093.0
2020-06-01 11:10:00,154.17,154.26,154.05,154.25,20461.0,142.6653,142.7486,142.5543,142.7393,20461.0
2020-06-01 11:15:00,154.22,154.37,154.19,154.26,53007.0,142.7116,142.8504,142.6838,142.7486,53007.0
2020-06-01 11:20:00,154.29,154.35,154.18,154.18,29647.0,142.7764,142.8319,142.6746,142.6746,29647.0
2020-06-01 11:25:00,154.17,154.22,154.08,154.21,28342.0,142.6653,142.7116,142.582,142.7023,28342.0
2020-06-01 11:30:00,154.19,154.3,154.18,154.29,13260.0,142.6838,142.7856,142.6746,142.7764,13260.0
2020-06-01 11:35:00,154.31,154.41,154.26,154.35,14563.0,142.7949,142.8874,142.7486,142.8319,14563.0
2020-06-01 11:40:00,154.37,154.46,154.34,154.42,25788.0,142.8504,142.9337,142.8226,142.8967,25788.0
2020-06-01 11:45:00,154.45,154.48,154.36,154.47,21003.0,142.9244,142.9522,142.8411,142.9429,21003.0
2020-06-01 11:50:00,154.47,154.49,154.4,154.43,96213.0,142.9429,142.9614,142.8781,142.9059,96213.0
2020-06-01 11:55:00,154.43,154.46,154.4,154.45,22116.0,142.9059,142.9337,142.8781,142.9244,22116.0
2020-06-01 12:00:00,154.45,154.47,154.28,154.46,13327.0,142.9244,142.9429,142.7671,142.9337,13327.0
2020-06-01 12:05:00,154.5,154.55,154.49,154.53,20817.0,142.9707,143.017,142.9614,142.9984,20817.0
2020-06-01 12:10:00,154.56,154.58,154.52,154.55,13632.0,143.0262,143.0447,142.9892,143.017,13632.0
2020-06-01 12:15:00,154.53,154.65,154.52,154.65,21031.0,142.9984,143.1095,142.9892,143.1095,21031.0
2020-06-01 12:20:00,154.62,154.69,154.58,154.68,79409.0,143.0817,143.1465,143.0447,143.1373,79409.0
2020-06-01 12:25:00,154.65,154.67,154.58,154.58,25249.0,143.1095,143.128,143.0447,143.0447,25249.0
2020-06-01 12:30:00,154.6,154.7,154.59,154.67,19113.0,143.0632,143.1558,143.054,143.128,19113.0
2020-06-01 12:35:00,154.68,154.71,154.65,154.66,28782.0,143.1373,143.165,143.1095,143.1187,28782.0
2020-06-01 12:40:00,154.7,154.71,154.65,154.68,22719.0,143.1558,143.165,143.1095,143.1373,22719.0
2020-06-01 12:45:00,154.68,154.78,154.68,154.78,20409.0,143.1373,143.2298,143.1373,143.2298,20409.0
2020-06-01 12:50:00,154.76,154.8,154.72,154.73,92186.0,143.2113,143.2483,143.1743,143.1835,92186.0
2020-06-01 12:55:00,154.72,154.72,154.64,154.7,28574.0,143.1743,143.1743,143.1002,143.1558,28574.0
2020-06-01 13:00:00,154.72,154.82,154.69,154.8,10074.0,143.1743,143.2668,143.1465,143.2483,10074.0
2020-06-01 13:05:00,154.79,154.9,154.77,154.86,25128.0,143.239,143.3408,143.2205,143.3038,25128.0
2020-06-01 13:10:00,154.87,154.9,154.81,154.86,24422.0,143.3131,143.3408,143.2576,143.3038,24422.0
2020-06-01 13:15:00,154.87,154.94,154.87,154.9,12519.0,143.3131,143.3778,143.3131,143.3408,12519.0
2020-06-01 13:20:00,154.93,154.98,154.91,154.97,14125.0,143.3686,143.4149,143.3501,143.4056,14125.0
2020-06-01 13:25:00,154.98,155.04,154.96,155.0,35459.0,143.4149,143.4704,143.3964,143.4334,35459.0
2020-06-01 13:30:00,154.98,155.02,154.94,154.96,14788.0,143.4149,143.4519,143.3778,143.3964,14788.0
2020-06-01 13:35:00,154.97,155.09,154.94,155.06,122367.0,143.4056,143.5167,143.3778,143.4889,122367.0
2020-06-01 13:40:00,155.05,155.08,155.04,155.06,9352.0,143.4796,143.5074,143.4704,143.4889,9352.0
2020-06-01 13:45:00,155.06,155.09,155.0,155.01,25676.0,143.4889,143.5167,143.4334,143.4426,25676.0
2020-06-01 13:50:00,155.02,155.05,154.93,154.98,16883.0,143.4519,143.4796,143.3686,143.4149,16883.0
2020-06-01 13:55:00,154.98,155.0,154.88,154.97,22666.0,143.4149,143.4334,143.3223,143.4056,22666.0
2020-06-01 14:00:00,154.96,155.0,154.88,154.94,29484.0,143.3964,143.4334,143.3223,143.3778,29484.0
2020-06-01 14:05:00,154.94,154.98,154.91,154.94,17526.0,143.3778,143.4149,143.3501,143.3778,17526.0
2020-06-01 14:10:00,154.94,154.97,154.87,154.92,16725.0,143.3778,143.4056,143.3131,143.3593,16725.0
2020-06-01 14:15:00,154.92,154.92,154.81,154.89,130299.0,143.3593,143.3593,143.2576,143.3316,130299.0
2020-06-01 14:20:00,154.87,154.89,154.75,154.77,21132.0,143.3131,143.3316,143.202,143.2205,21132.0
2020-06-01 14:25:00,154.78,154.79,154.71,154.72,17210.0,143.2298,143.239,143.165,143.1743,17210.0
2020-06-01 14:30:00,154.72,154.81,154.68,154.79,15969.0,143.1743,143.2576,143.1373,143.239,15969.0
2020-06-01 14:35:00,154.78,154.91,154.72,154.87,29299.0,143.2298,143.3501,143.1743,143.3131,29299.0
2020-06-01 14:40:00,154.86,154.92,154.83,154.9,28716.0,143.3038,143.3593,143.2761,143.3408,28716.0
2020-06-01 14:45:00,154.87,154.94,154.84,154.94,13978.0,143.3131,143.3778,143.2853,143.3778,13978.0
2020-06-01 14:50:00,154.94,154.98,154.91,154.94,21139.0,143.3778,143.4149,143.3501,143.3778,21139.0
2020-06-01 14:55:00,154.95,154.98,154.9,154.94,18969.0,143.3871,143.4149,143.3408,143.3778,18969.0
2020-06-01 15:00:00,154.97,155.01,154.95,155.0,20043.0,143.4056,143.4426,143.3871,143.4334,20043.0
2020-06-01 15:05:00,155.0,155.01,154.81,154.91,51113.0,143.4334,143.4426,143.2576,143.3501,51113.0
2020-06-01 15:10:00,154.93,154.94,154.78,154.78,92284.0,143.3686,143.3778,143.2298,143.2298,92284.0
2020-06-01 15:15:00,154.76,154.84,154.66,154.83,18453.0,143.2113,143.2853,143.1187,143.2761,18453.0
2020-06-01 15:20:00,154.84,154.88,154.81,154.84,15032.0,143.2853,143.3223,143.2576,143.2853,15032.0
2020-06-01 15:25:00,154.86,154.95,154.86,154.9,23693.0,143.3038,143.3871,143.3038,143.3408,23693.0
2020-06-01 15:30:00,154.91,155.0,154.84,154.93,24571.0,143.3501,143.4334,143.2853,143.3686,24571.0
2020-06-01 15:35:00,154.94,154.97,154.7,154.73,36611.0,143.3778,143.4056,143.1558,143.1835,36611.0
2020-06-01 15:40:00,154.72,154.8,154.64,154.8,37383.0,143.1743,143.2483,143.1002,143.2483,37383.0
2020-06-01 15:45:00,154.79,154.82,154.65,154.71,120408.0,143.239,143.2668,143.1095,143.165,120408.0
2020-06-01 15:50:00,154.68,154.88,154.63,154.78,97938.0,143.1373,143.3223,143.091,143.2298,97938.0
2020-06-01 15:55:00,154.81,154.89,154.66,154.72,143321.0,143.2576,143.3316,143.1187,143.1743,143321.0
2020-06-02 09:30:00,155.2,155.31,155.02,155.1,112394.0,143.6184,143.7202,143.4519,143.5259,112394.0
2020-06-02 09:35:00,155.14,155.21,154.67,154.91,44044.0,143.5629,143.6277,143.128,143.3501,44044.0
2020-06-02 09:40:00,154.88,155.01,154.83,154.93,36480.0,143.3223,143.4426,143.2761,143.3686,36480.0
2020-06-02 09:45:00,154.95,154.96,154.71,154.86,70093.0,143.3871,143.3964,143.165,143.3038,70093.0
2020-06-02 09:50:00,154.87,155.05,154.81,154.97,40874.0,143.3131,143.4796,143.2576,143.4056,40874.0
2020-06-02 09:55:00,155.0,155.14,154.96,155.14,38261.0,143.4334,143.5629,143.3964,143.5629,38261.0
2020-06-02 10:00:00,155.17,155.28,155.16,155.22,36587.0,143.5907,143.6925,143.5814,143.637,36587.0
2020-06-02 10:05:00,155.24,155.32,155.2,155.26,42278.0,143.6555,143.7295,143.6184,143.674,42278.0
2020-06-02 10:10:00,155.27,155.29,155.13,155.17,58026.0,143.6832,143.7017,143.5537,143.5907,58026.0
2020-06-02 10:15:00,155.17,155.32,155.15,155.31,30598.0,143.5907,143.7295,143.5722,143.7202,30598.0
2020-06-02 10:20:00,155.35,155.52,155.35,155.52,85125.0,143.7573,143.9146,143.7573,143.9146,85125.0
2020-06-02 10:25:00,155.5,155.62,155.49,155.62,56731.0,143.8961,144.0071,143.8868,144.0071,56731.0
2020-06-02 10:30:00,155.63,155.66,155.46,155.46,77093.0,144.0164,144.0441,143.859,143.859,77093.0
2020-06-02 10:35:00,155.46,155.57,155.44,155.5,23514.0,143.859,143.9608,143.8405,143.8961,23514.0
2020-06-02 10:40:00,155.5,155.55,155.23,155.24,33921.0,143.8961,143.9423,143.6462,143.6555,33921.0
2020-06-02 10:45:00,155.25,155.31,154.92,154.92,46492.0,143.6647,143.7202,143.3593,143.3593,46492.0
2020-06-02 10:50:00,154.9,155.02,154.79,155.02,35346.0,143.3408,143.4519,143.239,143.4519,35346.0
2020-06-02 10:55:00,155.02,155.15,155.01,155.09,31134.0,143.4519,143.5722,143.4426,143.5167,31134.0
2020-06-02 11:00:00,155.08,155.08,154.66,154.88,43745.0,143.5074,143.5074,143.1187,143.3223,43745.0
2020-06-02 11:05:00,154.85,154.85,154.44,154.49,54924.0,143.2946,143.2946,142.9152,142.9614,54924.0
2020-06-02 11:10:00,154.51,154.65,154.47,154.48,50721.0,142.9799,143.1095,142.9429,142.9522,50721.0
2020-06-02 11:15:00,154.48,154.81,154.43,154.8,47046.0,142.9522,143.2576,142.9059,143.2483,47046.0
2020-06-02 11:20:00,154.8,154.88,154.78,154.85,24967.0,143.2483,143.3223,143.2298,143.2946,24967.0
2020-06-02 11:25:00,154.88,154.95,154.79,154.79,36679.0,143.3223,143.3871,143.239,143.239,36679.0
2020-06-02 11:30:00,154.74,154.97,154.71,154.95,34581.0,143.1928,143.4056,143.165,143.3871,34581.0
2020-06-02 11:35:00,154.97,155.04,154.84,154.96,42042.0,143.4056,143.4704,143.2853,143.3964,42042.0
2020-06-02 11:40:00,154.98,155.1,154.97,155.08,37373.0,143.4149,143.5259,143.4056,143.5074,37373.0
2020-06-02 11:45:00,155.08,155.16,154.92,155.06,38457.0,143.5074,143.5814,143.3593,143.4889,38457.0
2020-06-02 11:50:00,155.04,155.05,154.89,154.99,35622.0,143.4704,143.4796,143.3316,143.4241,35622.0
2020-06-02 11:55:00,155.0,155.01,154.82,154.92,23122.0,143.4334,143.4426,143.2668,143.3593,23122.0
2020-06-02 12:00:00,154.93,155.03,154.88,154.97,23879.0,143.3686,143.4611,143.3223,143.4056,23879.0
2020-06-02 12:05:00,154.95,155.06,154.95,155.04,16549.0,143.3871,143.4889,143.3871,143.4704,16549.0
2020-06-02 12:10:00,155.02,155.14,155.02,155.1,33951.0,143.4519,143.5629,143.4519,143.5259,33951.0
2020-06-02 12:15:00,155.09,155.16,155.05,155.12,21653.0,143.5167,143.5814,143.4796,143.5444,21653.0
2020-06-02 12:20:00,155.14,155.19,155.11,155.13,44603.0,143.5629,143.6092,143.5352,143.5537,44603.0
2020-06-02 12:25:00,155.13,155.26,155.12,155.25,30210.0,143.5537,143.674,143.5444,143.6647,30210.0
2020-06-02 12:30:00,155.26,155.27,155.2,155.23,46372.0,143.674,143.6832,143.6184,143.6462,46372.0
2020-06-02 12:35:00,155.2,155.23,155.15,155.19,25650.0,143.6184,143.6462,143.5722,143.6092,25650.0
2020-06-02 12:40:00,155.2,155.3,155.15,155.28,23402.0,143.6184,143.711,143.5722,143.6925,23402.0
2020-06-02 12:45:00,155.28,155.32,155.26,155.27,52629.0,143.6925,143.7295,143.674,143.6832,52629.0
2020-06-02 12:50:00,155.27,155.31,155.19,155.19,36774.0,143.6832,143.7202,143.6092,143.6092,36774.0
2020-06-02 12:55:00,155.21,155.32,155.19,155.23,197007.0,143.6277,143.7295,143.6092,143.6462,197007.0
2020-06-02 13:00:00,155.24,155.35,155.23,155.33,46630.0,143.6555,143.7573,143.6462,143.7387,46630.0
2020-06-02 13:05:00,155.37,155.47,155.37,155.47,29319.0,143.7758,143.8683,143.7758,143.8683,29319.0
2020-06-02 13:10:00,155.46,155.49,155.41,155.49,27954.0,143.859,143.8868,143.8128,143.8868,27954.0
2020-06-02 13:15:00,155.49,155.53,155.42,155.5,59859.0,143.8868,143.9238,143.822,143.8961,59859.0
2020-06-02 13:20:00,155.5,155.51,155.4,155.46,33206.0,143.8961,143.9053,143.8035,143.859,33206.0
2020-06-02 13:25:00,155.46,155.49,155.4,155.47,33845.0,143.859,143.8868,143.8035,143.8683,33845.0
2020-06-02 13:30:00,155.46,155.5,155.38,155.49,18245.0,143.859,143.8961,143.785,143.8868,18245.0
2020-06-02 13:35:00,155.5,155.53,155.47,155.53,22421.0,143.8961,143.9238,143.8683,143.9238,22421.0
2020-06-02 13:40:00,155.53,155.59,155.5,155.58,32544.0,143.9238,143.9793,143.8961,143.9701,32544.0
2020-06-02 13:45:00,155.58,155.59,155.46,155.53,70487.0,143.9701,143.9793,143.859,143.9238,70487.0
2020-06-02 13:50:00,155.53,155.53,155.48,155.51,13889.0,143.9238,143.9238,143.8776,143.9053,13889.0
2020-06-02 13:55:00,155.51,155.54,155.49,155.54,23185.0,143.9053,143.9331,143.8868,143.9331,23185.0
2020-06-02 14:00:00,155.53,155.6,155.49,155.57,21538.0,143.9238,143.9886,143.8868,143.9608,21538.0
2020-06-02 14:05:00,155.53,155.54,155.3,155.36,44555.0,143.9238,143.9331,143.711,143.7665,44555.0
2020-06-02 14:10:00,155.38,155.4,155.31,155.38,19493.0,143.785,143.8035,143.7202,143.785,19493.0
2020-06-02 14:15:00,155.39,155.54,155.35,155.53,40417.0,143.7943,143.9331,143.7573,143.9238,40417.0
2020-06-02 14:20:00,155.54,155.54,155.47,155.53,29112.0,143.9331,143.9331,143.8683,143.9238,29112.0
2020-06-02 14:25:00,155.5,155.51,155.28,155.35,40523.0,143.8961,143.9053,143.6925,143.7573,40523.0
2020-06-02 14:30:00,155.37,155.37,155.08,155.09,28992.0,143.7758,143.7758,143.5074,143.5167,28992.0
2020-06-02 14:35:00,155.13,155.18,155.07,155.12,66749.0,143.5537,143.5999,143.4981,143.5444,66749.0
2020-06-02 14:40:00,155.13,155.3,155.12,155.29,23467.0,143.5537,143.711,143.5444,143.7017,23467.0
2020-06-02 14:45:00,155.3,155.38,155.27,155.38,31010.0,143.711,143.785,143.6832,143.785,31010.0
2020-06-02 14:50:00,155.41,155.44,155.35,155.36,51673.0,143.8128,143.8405,143.7573,143.7665,51673.0
2020-06-02 14:55:00,155.38,155.51,155.35,155.42,68259.0,143.785,143.9053,143.7573,143.822,68259.0
2020-06-02 15:00:00,155.42,155.5,155.26,155.31,46062.0,143.822,143.8961,143.674,143.7202,46062.0
2020-06-02 15:05:00,155.28,155.35,155.18,155.21,36182.0,143.6925,143.7573,143.5999,143.6277,36182.0
2020-06-02 15:10:00,155.2,155.31,155.17,155.18,23863.0,143.6184,143.7202,143.5907,143.5999,23863.0
2020-06-02 15:15:00,155.21,155.29,155.17,155.25,40774.0,143.6277,143.7017,143.5907,143.6647,40774.0
2020-06-02 15:20:00,155.23,155.33,155.06,155.15,40331.0,143.6462,143.7387,143.4889,143.5722,40331.0
2020-06-02 15:25:00,155.15,155.2,155.0,155.19,56312.0,143.5722,143.6184,143.4334,143.6092,56312.0
2020-06-02 15:30:00,155.21,155.25,155.07,155.17,43729.0,143.6277,143.6647,143.4981,143.5907,43729.0
2020-06-02 15:35:00,155.19,155.3,155.13,155.29,43035.0,143.6092,143.711,143.5537,143.7017,43035.0
2020-06-02 15:40:00,155.29,155.33,155.21,155.31,101734.0,143.7017,143.7387,143.6277,143.7202,101734.0
2020-06-02 15:45:00,155.3,155.49,155.22,155.49,87137.0,143.711,143.8868,143.637,143.8868,87137.0
2020-06-02 15:50:00,155.49,155.81,155.47,155.77,166430.0,143.8868,144.1829,143.8683,144.1459,166430.0
2020-06-02 15:55:00,155.78,156.0,155.67,155.95,160206.0,144.1552,144.3587,144.0534,144.3125,160206.0
2020-06-03 09:30:00,157.2,157.53,157.01,157.41,154471.0,145.4692,145.7746,145.2934,145.6635,154471.0
2020-06-03 09:35:00,157.46,157.48,157.03,157.17,83521.0,145.7098,145.7283,145.3119,145.4414,83521.0
2020-06-03 09:40:00,157.16,157.42,157.16,157.42,32692.0,145.4322,145.6728,145.4322,145.6728,32692.0
2020-06-03 09:45:00,157.43,157.45,157.22,157.34,41405.0,145.682,145.7005,145.4877,145.5988,41405.0
2020-06-03 09:50:00,157.36,157.55,157.24,157.3,52325.0,145.6173,145.7931,145.5062,145.5617,52325.0
2020-06-03 09:55:00,157.32,157.46,157.25,157.44,31006.0,145.5802,145.7098,145.5155,145.6913,31006.0
2020-06-03 10:00:00,157.45,157.67,157.43,157.62,50615.0,145.7005,145.9041,145.682,145.8579,50615.0
2020-06-03 10:05:00,157.64,157.64,157.49,157.54,39361.0,145.8764,145.8764,145.7376,145.7838,39361.0
2020-06-03 10:10:00,157.55,157.58,157.45,157.49,50179.0,145.7931,145.8208,145.7005,145.7376,50179.0
2020-06-03 10:15:00,157.48,157.63,157.43,157.56,57371.0,145.7283,145.8671,145.682,145.8023,57371.0
2020-06-03 10:20:00,157.59,157.61,157.46,157.6,33241.0,145.8301,145.8486,145.7098,145.8394,33241.0
2020-06-03 10:25:00,157.6,157.7,157.56,157.69,32812.0,145.8394,145.9319,145.8023,145.9226,32812.0
2020-06-03 10:30:00,157.69,157.79,157.6,157.76,40154.0,145.9226,146.0152,145.8394,145.9874,40154.0
2020-06-03 10:35:00,157.77,157.81,157.72,157.73,26986.0,145.9967,146.0337,145.9504,145.9596,26986.0
2020-06-03 10:40:00,157.72,157.82,157.66,157.82,28413.0,145.9504,146.0429,145.8949,146.0429,28413.0
2020-06-03 10:45:00,157.79,157.84,157.77,157.84,64316.0,146.0152,146.0614,145.9967,146.0614,64316.0
2020-06-03 10:50:00,157.84,157.89,157.8,157.88,44896.0,146.0614,146.1077,146.0244,146.0985,44896.0
2020-06-03 10:55:00,157.88,157.93,157.75,157.75,26780.0,146.0985,146.1447,145.9782,145.9782,26780.0
2020-06-03 11:00:00,157.74,157.98,157.72,157.97,45229.0,145.9689,146.191,145.9504,146.1817,45229.0
2020-06-03 11:05:00,157.98,158.1,157.96,158.07,115956.0,146.191,146.302,146.1725,146.2743,115956.0
2020-06-03 11:10:00,158.06,158.17,158.02,158.12,60446.0,146.265,146.3668,146.228,146.3205,60446.0
2020-06-03 11:15:00,158.11,158.3,158.09,158.21,2237704.0,146.3113,146.4871,146.2928,146.4038,2237704.0
2020-06-03 11:20:00,158.21,158.21,158.07,158.17,265979.0,146.4038,146.4038,146.2743,146.3668,265979.0
2020-06-03 11:25:00,158.17,158.22,158.09,158.15,69653.0,146.3668,146.4131,146.2928,146.3483,69653.0
2020-06-03 11:30:00,158.16,158.33,158.1,158.33,1389757.0,146.3576,146.5149,146.302,146.5149,1389757.0
2020-06-03 11:35:00,158.32,158.36,158.22,158.26,35891.0,146.5056,146.5426,146.4131,146.4501,35891.0
2020-06-03 11:40:00,158.27,158.31,158.15,158.15,65344.0,146.4594,146.4964,146.3483,146.3483,65344.0
2020-06-03 11:45:00,158.15,158.28,158.08,158.24,236465.0,146.3483,146.4686,146.2835,146.4316,236465.0
2020-06-03 11:50:00,158.24,158.28,158.13,158.16,51343.0,146.4316,146.4686,146.3298,146.3576,51343.0
2020-06-03 11:55:00,158.16,158.25,158.13,158.18,65758.0,146.3576,146.4408,146.3298,146.3761,65758.0
2020-06-03 12:00:00,158.18,158.19,158.1,158.14,70778.0,146.3761,146.3853,146.302,146.3391,70778.0
2020-06-03 12:05:00,158.13,158.17,157.98,157.99,65480.0,146.3298,146.3668,146.191,146.2002,65480.0
2020-06-03 12:10:00,158.0,158.08,157.99,158.03,89394.0,146.2095,146.2835,146.2002,146.2373,89394.0
2020-06-03 12:15:00,158.03,158.06,157.89,157.94,81050.0,146.2373,146.265,146.1077,146.154,81050.0
2020-06-03 12:20:00,157.95,157.98,157.87,157.87,54619.0,146.1632,146.191,146.0892,146.0892,54619.0
2020-06-03 12:25:00,157.88,158.06,157.88,158.06,66286.0,146.0985,146.265,146.0985,146.265,66286.0
2020-06-03 12:30:00,158.06,158.14,158.04,158.13,63700.0,146.265,146.3391,146.2465,146.3298,63700.0
2020-06-03 12:35:00,158.13,158.14,158.06,158.09,68890.0,146.3298,146.3391,146.265,146.2928,68890.0
2020-06-03 12:40:00,158.1,158.15,158.09,158.12,48176.0,146.302,146.3483,146.2928,146.3205,48176.0
2020-06-03 12:45:00,158.11,158.14,157.96,157.96,67996.0,146.3113,146.3391,146.1725,146.1725,67996.0
2020-06-03 12:50:00,157.97,158.04,157.93,157.97,61203.0,146.1817,146.2465,146.1447,146.1817,61203.0
2020-06-03 12:55:00,157.96,157.97,157.88,157.89,61115.0,146.1725,146.1817,146.0985,146.1077,61115.0
2020-06-03 13:00:00,157.89,157.98,157.86,157.96,81018.0,146.1077,146.191,146.0799,146.1725,81018.0
2020-06-03 13:05:00,157.97,158.0,157.9,157.96,44418.0,146.1817,146.2095,146.117,146.1725,44418.0
2020-06-03 13:10:00,157.98,158.01,157.93,158.0,45738.0,146.191,146.2188,146.1447,146.2095,45738.0
2020-06-03 13:15:00,158.0,158.05,157.99,158.04,47436.0,146.2095,146.2558,146.2002,146.2465,47436.0
2020-06-03 13:20:00,158.04,158.11,158.03,158.09,62008.0,146.2465,146.3113,146.2373,146.2928,62008.0
2020-06-03 13:25:00,158.1,158.12,158.06,158.08,56610.0,146.302,146.3205,146.265,146.2835,56610.0
2020-06-03 13:30:00,158.08,158.12,158.02,158.06,45199.0,146.2835,146.3205,146.228,146.265,45199.0
2020-06-03 13:35:00,158.05,158.07,157.98,157.99,52205.0,146.2558,146.2743,146.191,146.2002,52205.0
2020-06-03 13:40:00,158.02,158.1,158.01,158.08,47043.0,146.228,146.302,146.2188,146.2835,47043.0
2020-06-03 13:45:00,158.08,158.08,157.94,157.94,133006.0,146.2835,146.2835,146.154,146.154,133006.0
2020-06-03 13:50:00,157.94,157.97,157.87,157.97,48030.0,146.154,146.1817,146.0892,146.1817,48030.0
2020-06-03 13:55:00,157.97,157.98,157.92,157.97,47651.0,146.1817,146.191,146.1355,146.1817,47651.0
2020-06-03 14:00:00,157.97,158.3,157.94,158.29,81815.0,146.1817,146.4871,146.154,146.4779,81815.0
2020-06-03 14:05:00,158.29,158.29,158.15,158.2,51389.0,146.4779,146.4779,146.3483,146.3946,51389.0
2020-06-03 14:10:00,158.21,158.26,158.19,158.22,49365.0,146.4038,146.4501,146.3853,146.4131,49365.0
2020-06-03 14:15:00,158.22,158.29,158.21,158.28,62773.0,146.4131,146.4779,146.4038,146.4686,62773.0
2020-06-03 14:20:00,158.28,158.36,158.23,158.36,57164.0,146.4686,146.5426,146.4223,146.5426,57164.0
2020-06-03 14:25:00,158.35,158.37,158.31,158.32,64100.0,146.5334,146.5519,146.4964,146.5056,64100.0
2020-06-03 14:30:00,158.31,158.37,158.22,158.34,83098.0,146.4964,146.5519,146.4131,146.5241,83098.0
2020-06-03 14:35:00,158.33,158.45,158.33,158.4,63214.0,146.5149,146.6259,146.5149,146.5797,63214.0
2020-06-03 14:40:00,158.41,158.41,158.36,158.41,47444.0,146.5889,146.5889,146.5426,146.5889,47444.0
2020-06-03 14:45:00,158.41,158.47,158.37,158.37,61322.0,146.5889,146.6444,146.5519,146.5519,61322.0
2020-06-03 14:50:00,158.37,158.46,158.33,158.42,80041.0,146.5519,146.6352,146.5149,146.5982,80041.0
2020-06-03 14:55:00,158.42,158.44,158.33,158.34,53892.0,146.5982,146.6167,146.5149,146.5241,53892.0
2020-06-03 15:00:00,158.35,158.35,158.24,158.31,73897.0,146.5334,146.5334,146.4316,146.4964,73897.0
2020-06-03 15:05:00,158.31,158.39,158.29,158.33,48178.0,146.4964,146.5704,146.4779,146.5149,48178.0
2020-06-03 15:10:00,158.34,158.42,158.3,158.38,77788.0,146.5241,146.5982,146.4871,146.5611,77788.0
2020-06-03 15:15:00,158.38,158.41,158.29,158.38,62382.0,146.5611,146.5889,146.4779,146.5611,62382.0
2020-06-03 15:20:00,158.38,158.52,158.24,158.51,97960.0,146.5611,146.6907,146.4316,146.6814,97960.0
2020-06-03 15:25:00,158.5,158.6,158.49,158.55,72242.0,146.6722,146.7647,146.6629,146.7185,72242.0
2020-06-03 15:30:00,158.55,158.56,158.44,158.51,85030.0,146.7185,146.7277,146.6167,146.6814,85030.0
2020-06-03 15:35:00,158.5,158.66,158.47,158.64,115049.0,146.6722,146.8202,146.6444,146.8017,115049.0
2020-06-03 15:40:00,158.64,158.76,158.59,158.67,94592.0,146.8017,146.9128,146.7555,146.8295,94592.0
2020-06-03 15:45:00,158.66,158.72,158.53,158.68,94672.0,146.8202,146.8758,146.7,146.8388,94672.0
2020-06-03 15:50:00,158.71,158.8,158.54,158.57,133777.0,146.8665,146.9498,146.7092,146.737,133777.0
2020-06-03 15:55:00,158.57,158.57,158.21,158.32,121545.0,146.737,146.737,146.4038,146.5056,121545.0
2020-06-04 09:30:00,157.71,157.86,157.5,157.74,139254.0,145.9411,146.0799,145.7468,145.9689,139254.0
2020-06-04 09:35:00,157.75,158.04,157.71,157.74,1336910.0,145.9782,146.2465,145.9411,145.9689,1336910.0
2020-06-04 09:40:00,157.71,157.85,157.65,157.81,34635.0,145.9411,146.0707,145.8856,146.0337,34635.0
2020-06-04 09:45:00,157.82,157.84,157.58,157.77,24581.0,146.0429,146.0614,145.8208,145.9967,24581.0
2020-06-04 09:50:00,157.76,158.18,157.73,158.14,41124.0,145.9874,146.3761,145.9596,146.3391,41124.0
2020-06-04 09:55:00,158.15,158.23,158.09,158.16,29459.0,146.3483,146.4223,146.2928,146.3576,29459.0
2020-06-04 10:00:00,158.14,158.32,158.13,158.23,72636.0,146.3391,146.5056,146.3298,146.4223,72636.0
2020-06-04 10:05:00,158.25,158.26,158.08,158.25,28398.0,146.4408,146.4501,146.2835,146.4408,28398.0
2020-06-04 10:10:00,158.23,158.24,158.05,158.13,51518.0,146.4223,146.4316,146.2558,146.3298,51518.0
2020-06-04 10:15:00,158.16,158.45,158.16,158.43,42957.0,146.3576,146.6259,146.3576,146.6074,42957.0
2020-06-04 10:20:00,158.45,158.46,158.16,158.27,77391.0,146.6259,146.6352,146.3576,146.4594,77391.0
2020-06-04 10:25:00,158.24,158.42,158.21,158.42,31990.0,146.4316,146.5982,146.4038,146.5982,31990.0
2020-06-04 10:30:00,158.44,158.65,158.42,158.63,45397.0,146.6167,146.811,146.5982,146.7925,45397.0
2020-06-04 10:35:00,158.61,158.65,158.48,158.57,23293.0,146.774,146.811,146.6537,146.737,23293.0
2020-06-04 10:40:00,158.56,158.62,158.41,158.45,20087.0,146.7277,146.7832,146.5889,146.6259,20087.0
2020-06-04 10:45:00,158.46,158.64,158.38,158.57,33700.0,146.6352,146.8017,146.5611,146.737,33700.0
2020-06-04 10:50:00,158.56,158.63,158.45,158.63,41782.0,146.7277,146.7925,146.6259,146.7925,41782.0
2020-06-04 10:55:00,158.58,158.65,158.54,158.6,54134.0,146.7462,146.811,146.7092,146.7647,54134.0
2020-06-04 11:00:00,158.59,158.63,158.43,158.5,21518.0,146.7555,146.7925,146.6074,146.6722,21518.0
2020-06-04 11:05:00,158.5,158.56,158.15,158.18,45641.0,146.6722,146.7277,146.3483,146.3761,45641.0
2020-06-04 11:10:00,158.18,158.21,157.83,157.95,54733.0,146.3761,146.4038,146.0522,146.1632,54733.0
2020-06-04 11:15:00,157.96,158.0,157.66,157.72,40358.0,146.1725,146.2095,145.8949,145.9504,40358.0
2020-06-04 11:20:00,157.7,157.97,157.68,157.84,45768.0,145.9319,146.1817,145.9134,146.0614,45768.0
2020-06-04 11:25:00,157.85,157.85,157.62,157.77,43012.0,146.0707,146.0707,145.8579,145.9967,43012.0
2020-06-04 11:30:00,157.74,157.94,157.69,157.94,44499.0,145.9689,146.154,145.9226,146.154,44499.0
2020-06-04 11:35:00,157.92,157.98,157.84,157.98,173145.0,146.1355,146.191,146.0614,146.191,173145.0
2020-06-04 11:40:00,158.0,158.03,157.76,157.83,47424.0,146.2095,146.2373,145.9874,146.0522,47424.0
2020-06-04 11:45:00,157.85,157.95,157.74,157.76,34665.0,146.0707,146.1632,145.9689,145.9874,34665.0
2020-06-04 11:50:00,157.75,157.87,157.7,157.85,23906.0,145.9782,146.0892,145.9319,146.0707,23906.0
2020-06-04 11:55:00,157.83,157.94,157.83,157.88,20113.0,146.0522,146.154,146.0522,146.0985,20113.0
2020-06-04 12:00:00,157.88,157.92,157.82,157.82,19614.0,146.0985,146.1355,146.0429,146.0429,19614.0
2020-06-04 12:05:00,157.82,157.98,157.81,157.93,14942.0,146.0429,146.191,146.0337,146.1447,14942.0
2020-06-04 12:10:00,157.93,157.94,157.78,157.79,25608.0,146.1447,146.154,146.0059,146.0152,25608.0
2020-06-04 12:15:00,157.78,157.91,157.7,157.86,20598.0,146.0059,146.1262,145.9319,146.0799,20598.0
2020-06-04 12:20:00,157.85,157.97,157.8,157.97,23736.0,146.0707,146.1817,146.0244,146.1817,23736.0
2020-06-04 12:25:00,157.94,157.94,157.77,157.8,15038.0,146.154,146.154,145.9967,146.0244,15038.0
2020-06-04 12:30:00,157.77,157.77,157.35,157.44,116066.0,145.9967,145.9967,145.608,145.6913,116066.0
2020-06-04 12:35:00,157.44,157.55,157.42,157.49,41148.0,145.6913,145.7931,145.6728,145.7376,41148.0
2020-06-04 12:40:00,157.47,157.53,157.4,157.41,31382.0,145.7191,145.7746,145.6543,145.6635,31382.0
2020-06-04 12:45:00,157.39,157.46,157.3,157.31,56429.0,145.645,145.7098,145.5617,145.571,56429.0
2020-06-04 12:50:00,157.34,157.43,157.29,157.36,45578.0,145.5988,145.682,145.5525,145.6173,45578.0
2020-06-04 12:55:00,157.39,157.4,157.26,157.28,27823.0,145.645,145.6543,145.5247,145.5432,27823.0
2020-06-04 13:00:00,157.28,157.35,157.25,157.26,38543.0,145.5432,145.608,145.5155,145.5247,38543.0
2020-06-04 13:05:00,157.26,157.53,157.23,157.5,39009.0,145.5247,145.7746,145.497,145.7468,39009.0
2020-06-04 13:10:00,157.49,157.52,157.46,157.5,39170.0,145.7376,145.7653,145.7098,145.7468,39170.0
2020-06-04 13:15:00,157.47,157.54,157.47,157.48,30608.0,145.7191,145.7838,145.7191,145.7283,30608.0
2020-06-04 13:20:00,157.49,157.52,157.41,157.41,57655.0,145.7376,145.7653,145.6635,145.6635,57655.0
2020-06-04 13:25:00,157.41,157.47,157.38,157.39,29211.0,145.6635,145.7191,145.6358,145.645,29211.0
2020-06-04 13:30:00,157.43,157.55,157.43,157.54,28873.0,145.682,145.7931,145.682,145.7838,28873.0
2020-06-04 13:35:00,157.54,157.7,157.47,157.69,44796.0,145.7838,145.9319,145.7191,145.9226,44796.0
2020-06-04 13:40:00,157.7,157.92,157.65,157.92,61972.0,145.9319,146.1355,145.8856,146.1355,61972.0
2020-06-04 13:45:00,157.92,157.97,157.83,157.9,34685.0,146.1355,146.1817,146.0522,146.117,34685.0
2020-06-04 13:50:00,157.91,157.94,157.88,157.93,30786.0,146.1262,146.154,146.0985,146.1447,30786.0
2020-06-04 13:55:00,157.92,158.02,157.88,157.95,35057.0,146.1355,146.228,146.0985,146.1632,35057.0
2020-06-04 14:00:00,157.95,158.04,157.92,157.96,46298.0,146.1632,146.2465,146.1355,146.1725,46298.0
2020-06-04 14:05:00,157.95,157.99,157.78,157.85,42720.0,146.1632,146.2002,146.0059,146.0707,42720.0
2020-06-04 14:10:00,157.86,158.01,157.8,157.99,31079.0,146.0799,146.2188,146.0244,146.2002,31079.0
2020-06-04 14:15:00,157.99,158.01,157.89,157.95,28260.0,146.2002,146.2188,146.1077,146.1632,28260.0
2020-06-04 14:20:00,157.95,157.99,157.89,157.93,23657.0,146.1632,146.2002,146.1077,146.1447,23657.0
2020-06-04 14:25:00,157.93,157.98,157.86,157.95,50763.0,146.1447,146.191,146.0799,146.1632,50763.0
2020-06-04 14:30:00,157.96,158.0,157.58,157.66,183176.0,146.1725,146.2095,145.8208,145.8949,183176.0
2020-06-04 14:35:00,157.66,157.72,157.64,157.72,31282.0,145.8949,145.9504,145.8764,145.9504,31282.0
2020-06-04 14:40:00,157.71,157.73,157.56,157.61,36570.0,145.9411,145.9596,145.8023,145.8486,36570.0
2020-06-04 14:45:00,157.62,157.76,157.54,157.76,31421.0,145.8579,145.9874,145.7838,145.9874,31421.0
2020-06-04 14:50:00,157.75,157.76,157.65,157.72,40339.0,145.9782,145.9874,145.8856,145.9504,40339.0
2020-06-04 14:55:00,157.73,157.75,157.22,157.22,80750.0,145.9596,145.9782,145.4877,145.4877,80750.0
2020-06-04 15:00:00,157.22,157.43,157.2,157.34,68612.0,145.4877,145.682,145.4692,145.5988,68612.0
2020-06-04 15:05:00,157.32,157.32,156.95,157.07,91165.0,145.5802,145.5802,145.2379,145.3489,91165.0
2020-06-04 15:10:00,157.12,157.14,156.87,156.88,81581.0,145.3952,145.4137,145.1638,145.1731,81581.0
2020-06-04 15:15:00,156.87,157.06,156.62,157.0,99199.0,145.1638,145.3396,144.9325,145.2841,99199.0
2020-06-04 15:20:00,157.01,157.13,156.92,157.01,69125.0,145.2934,145.4044,145.2101,145.2934,69125.0
2020-06-04 15:25:00,157.02,157.15,157.02,157.15,49284.0,145.3026,145.4229,145.3026,145.4229,49284.0
2020-06-04 15:30:00,157.17,157.51,157.12,157.4,86129.0,145.4414,145.7561,145.3952,145.6543,86129.0
2020-06-04 15:35:00,157.4,157.43,157.2,157.26,48677.0,145.6543,145.682,145.4692,145.5247,48677.0
2020-06-04 15:40:00,157.18,157.34,157.13,157.24,49614.0,145.4507,145.5988,145.4044,145.5062,49614.0
2020-06-04 15:45:00,157.23,157.41,157.15,157.36,70693.0,145.497,145.6635,145.4229,145.6173,70693.0
2020-06-04 15:50:00,157.41,157.45,157.13,157.45,101074.0,145.6635,145.7005,145.4044,145.7005,101074.0
2020-06-04 15:55:00,157.46,157.8,157.45,157.79,92985.0,145.7098,146.0244,145.7005,146.0152,92985.0
2020-06-05 09:30:00,161.4,161.48,161.0,161.26,274297.0,149.3558,149.4298,148.9856,149.2262,274297.0
2020-06-05 09:35:00,161.35,161.57,161.14,161.43,83251.0,149.3095,149.5131,149.1152,149.3835,83251.0
2020-06-05 09:40:00,161.44,161.77,161.3,161.77,78147.0,149.3928,149.6982,149.2632,149.6982,78147.0
2020-06-05 09:45:00,161.8,161.8,161.5,161.62,46022.0,149.7259,149.7259,149.4483,149.5594,46022.0
2020-06-05 09:50:00,161.64,161.83,161.52,161.77,57706.0,149.5779,149.7537,149.4668,149.6982,57706.0
2020-06-05 09:55:00,161.75,161.75,161.16,161.25,54839.0,149.6797,149.6797,149.1337,149.217,54839.0
2020-06-05 10:00:00,161.25,161.63,161.19,161.56,75118.0,149.217,149.5686,149.1615,149.5038,75118.0
2020-06-05 10:05:00,161.56,161.72,161.51,161.54,53375.0,149.5038,149.6519,149.4576,149.4853,53375.0
2020-06-05 10:10:00,161.55,161.8,161.45,161.71,86105.0,149.4946,149.7259,149.4021,149.6426,86105.0
2020-06-05 10:15:00,161.72,161.72,161.38,161.56,35133.0,149.6519,149.6519,149.3373,149.5038,35133.0
2020-06-05 10:20:00,161.58,161.64,161.46,161.59,70681.0,149.5223,149.5779,149.4113,149.5316,70681.0
2020-06-05 10:25:00,161.56,161.65,161.36,161.46,170495.0,149.5038,149.5871,149.3188,149.4113,170495.0
2020-06-05 10:30:00,161.47,161.57,161.41,161.49,95938.0,149.4206,149.5131,149.365,149.4391,95938.0
2020-06-05 10:35:00,161.47,161.75,161.43,161.64,64375.0,149.4206,149.6797,149.3835,149.5779,64375.0
2020-06-05 10:40:00,161.64,161.75,161.56,161.69,52212.0,149.5779,149.6797,149.5038,149.6241,52212.0
2020-06-05 10:45:00,161.67,161.83,161.67,161.79,47029.0,149.6056,149.7537,149.6056,149.7167,47029.0
2020-06-05 10:50:00,161.78,161.97,161.7,161.93,60565.0,149.7074,149.8832,149.6334,149.8462,60565.0
2020-06-05 10:55:00,161.94,162.08,161.91,162.06,40720.0,149.8555,149.985,149.8277,149.9665,40720.0
2020-06-05 11:00:00,162.07,162.31,162.01,162.28,80952.0,149.9758,150.1979,149.9203,150.1701,80952.0
2020-06-05 11:05:00,162.29,162.35,162.2,162.2,41261.0,150.1794,150.2349,150.0961,150.0961,41261.0
2020-06-05 11:10:00,162.25,162.37,162.22,162.33,71280.0,150.1424,150.2534,150.1146,150.2164,71280.0
2020-06-05 11:15:00,162.29,162.38,162.21,162.37,54377.0,150.1794,150.2627,150.1053,150.2534,54377.0
2020-06-05 11:20:00,162.38,162.74,162.37,162.73,68895.0,150.2627,150.5958,150.2534,150.5865,68895.0
2020-06-05 11:25:00,162.76,162.79,162.66,162.77,52179.0,150.6143,150.6421,150.5218,150.6235,52179.0
2020-06-05 11:30:00,162.78,163.08,162.72,162.79,68322.0,150.6328,150.9104,150.5773,150.6421,68322.0
2020-06-05 11:35:00,162.8,162.83,162.5,162.6,38640.0,150.6513,150.6791,150.3737,150.4662,38640.0
2020-06-05 11:40:00,162.58,162.58,162.46,162.51,32341.0,150.4477,150.4477,150.3367,150.3829,32341.0
2020-06-05 11:45:00,162.49,162.64,162.49,162.62,43160.0,150.3644,150.5032,150.3644,150.4847,43160.0
2020-06-05 11:50:00,162.6,162.81,162.59,162.74,42436.0,150.4662,150.6606,150.457,150.5958,42436.0
2020-06-05 11:55:00,162.71,162.71,162.52,162.59,35229.0,150.568,150.568,150.3922,150.457,35229.0
2020-06-05 12:00:00,162.64,162.66,162.5,162.56,41932.0,150.5032,150.5218,150.3737,150.4292,41932.0
2020-06-05 12:05:00,162.58,162.66,162.54,162.6,27267.0,150.4477,150.5218,150.4107,150.4662,27267.0
2020-06-05 12:10:00,162.63,162.63,162.32,162.32,34458.0,150.494,150.494,150.2071,150.2071,34458.0
2020-06-05 12:15:00,162.32,162.33,162.0,162.08,24401.0,150.2071,150.2164,149.911,149.985,24401.0
2020-06-05 12:20:00,162.08,162.33,162.07,162.31,29637.0,149.985,150.2164,149.9758,150.1979,29637.0
2020-06-05 12:25:00,162.28,162.37,162.26,162.36,20021.0,150.1701,150.2534,150.1516,150.2441,20021.0
2020-06-05 12:30:00,162.36,162.57,162.35,162.46,52578.0,150.2441,150.4385,150.2349,150.3367,52578.0
2020-06-05 12:35:00,162.48,162.61,162.48,162.6,32906.0,150.3552,150.4755,150.3552,150.4662,32906.0
2020-06-05 12:40:00,162.58,162.62,162.4,162.4,22983.0,150.4477,150.4847,150.2812,150.2812,22983.0
2020-06-05 12:45:00,162.42,162.49,162.42,162.49,21889.0,150.2997,150.3644,150.2997,150.3644,21889.0
2020-06-05 12:50:00,162.46,162.46,162.31,162.39,22375.0,150.3367,150.3367,150.1979,150.2719,22375.0
2020-06-05 12:55:00,162.38,162.46,162.34,162.46,19266.0,150.2627,150.3367,150.2256,150.3367,19266.0
2020-06-05 13:00:00,162.43,162.53,162.25,162.41,47771.0,150.3089,150.4015,150.1424,150.2904,47771.0
2020-06-05 13:05:00,162.39,162.51,162.39,162.46,12047.0,150.2719,150.3829,150.2719,150.3367,12047.0
2020-06-05 13:10:00,162.42,162.48,162.37,162.42,23056.0,150.2997,150.3552,150.2534,150.2997,23056.0
2020-06-05 13:15:00,162.42,162.53,162.38,162.5,29509.0,150.2997,150.4015,150.2627,150.3737,29509.0
2020-06-05 13:20:00,162.54,162.68,162.5,162.67,20665.0,150.4107,150.5403,150.3737,150.531,20665.0
2020-06-05 13:25:00,162.7,162.74,162.58,162.73,24835.0,150.5588,150.5958,150.4477,150.5865,24835.0
2020-06-05 13:30:00,162.73,162.76,162.63,162.65,20136.0,150.5865,150.6143,150.494,150.5125,20136.0
2020-06-05 13:35:00,162.61,162.64,162.5,162.51,34775.0,150.4755,150.5032,150.3737,150.3829,34775.0
2020-06-05 13:40:00,162.5,162.57,162.44,162.55,38757.0,150.3737,150.4385,150.3182,150.42,38757.0
2020-06-05 13:45:00,162.54,162.61,162.45,162.45,28688.0,150.4107,150.4755,150.3274,150.3274,28688.0
2020-06-05 13:50:00,162.46,162.5,162.41,162.44,46653.0,150.3367,150.3737,150.2904,150.3182,46653.0
2020-06-05 13:55:00,162.45,162.47,162.4,162.43,59117.0,150.3274,150.3459,150.2812,150.3089,59117.0
2020-06-05 14:00:00,162.42,162.66,162.41,162.66,54903.0,150.2997,150.5218,150.2904,150.5218,54903.0
2020-06-05 14:05:00,162.68,162.68,162.41,162.41,18343.0,150.5403,150.5403,150.2904,150.2904,18343.0
2020-06-05 14:10:00,162.47,162.52,162.3,162.32,15321.0,150.3459,150.3922,150.1886,150.2071,15321.0
2020-06-05 14:15:00,162.31,162.43,162.31,162.39,15103.0,150.1979,150.3089,150.1979,150.2719,15103.0
2020-06-05 14:20:00,162.42,162.54,162.37,162.47,32381.0,150.2997,150.4107,150.2534,150.3459,32381.0
2020-06-05 14:25:00,162.46,162.53,162.36,162.5,115660.0,150.3367,150.4015,150.2441,150.3737,115660.0
2020-06-05 14:30:00,162.5,162.61,162.35,162.36,42409.0,150.3737,150.4755,150.2349,150.2441,42409.0
2020-06-05 14:35:00,162.35,162.49,162.05,162.45,86584.0,150.2349,150.3644,149.9573,150.3274,86584.0
2020-06-05 14:40:00,162.52,162.64,162.49,162.63,28275.0,150.3922,150.5032,150.3644,150.494,28275.0
2020-06-05 14:45:00,162.58,162.65,162.43,162.43,32248.0,150.4477,150.5125,150.3089,150.3089,32248.0
2020-06-05 14:50:00,162.5,162.55,162.25,162.25,28019.0,150.3737,150.42,150.1424,150.1424,28019.0
2020-06-05 14:55:00,162.29,162.36,162.14,162.23,31464.0,150.1794,150.2441,150.0406,150.1238,31464.0
2020-06-05 15:00:00,162.22,162.34,162.15,162.19,21839.0,150.1146,150.2256,150.0498,150.0868,21839.0
2020-06-05 15:05:00,162.2,162.24,161.94,162.0,52915.0,150.0961,150.1331,149.8555,149.911,52915.0
2020-06-05 15:10:00,162.02,162.03,161.83,161.91,26160.0,149.9295,149.9388,149.7537,149.8277,26160.0
2020-06-05 15:15:00,161.91,161.99,161.75,161.98,60703.0,149.8277,149.9018,149.6797,149.8925,60703.0
2020-06-05 15:20:00,161.97,162.1,161.88,162.0,34736.0,149.8832,150.0035,149.8,149.911,34736.0
2020-06-05 15:25:00,162.01,162.32,161.98,162.29,30025.0,149.9203,150.2071,149.8925,150.1794,30025.0
2020-06-05 15:30:00,162.29,162.31,161.97,161.97,29799.0,150.1794,150.1979,149.8832,149.8832,29799.0
2020-06-05 15:35:00,162.05,162.15,161.91,162.01,26433.0,149.9573,150.0498,149.8277,149.9203,26433.0
2020-06-05 15:40:00,161.92,161.98,161.77,161.87,27024.0,149.837,149.8925,149.6982,149.7907,27024.0
2020-06-05 15:45:00,161.81,161.84,161.45,161.61,38449.0,149.7352,149.7629,149.4021,149.5501,38449.0
2020-06-05 15:50:00,161.62,161.89,161.5,161.8,75995.0,149.5594,149.8092,149.4483,149.7259,75995.0
2020-06-05 15:55:00,161.78,162.05,161.72,161.9,99848.0,149.7074,149.9573,149.6519,149.8185,99848.0
2020-06-08 09:30:00,162.9,162.99,162.71,162.94,264380.0,150.7438,150.8271,150.568,150.7809,264380.0
2020-06-08 09:35:00,162.93,163.05,162.89,162.98,106960.0,150.7716,150.8827,150.7346,150.8179,106960.0
2020-06-08 09:40:00,162.97,163.16,162.72,163.09,55516.0,150.8086,150.9844,150.5773,150.9197,55516.0
2020-06-08 09:45:00,163.08,163.13,162.77,162.88,53976.0,150.9104,150.9567,150.6235,150.7253,53976.0
2020-06-08 09:50:00,162.87,162.99,162.72,162.98,175274.0,150.7161,150.8271,150.5773,150.8179,175274.0
2020-06-08 09:55:00,162.92,162.99,162.75,162.91,47222.0,150.7624,150.8271,150.605,150.7531,47222.0
2020-06-08 10:00:00,163.0,163.0,162.63,162.71,130310.0,150.8364,150.8364,150.494,150.568,130310.0
2020-06-08 10:05:00,162.69,162.74,162.52,162.59,64816.0,150.5495,150.5958,150.3922,150.457,64816.0
2020-06-08 10:10:00,162.58,162.8,162.56,162.74,74125.0,150.4477,150.6513,150.4292,150.5958,74125.0
2020-06-08 10:15:00,162.7,162.77,162.55,162.57,41222.0,150.5588,150.6235,150.42,150.4385,41222.0
2020-06-08 10:20:00,162.55,162.68,162.47,162.68,102638.0,150.42,150.5403,150.3459,150.5403,102638.0
2020-06-08 10:25:00,162.68,162.68,162.37,162.5,40890.0,150.5403,150.5403,150.2534,150.3737,40890.0
2020-06-08 10:30:00,162.53,162.55,162.41,162.41,36334.0,150.4015,150.42,150.2904,150.2904,36334.0
2020-06-08 10:35:00,162.43,162.44,162.32,162.4,26934.0,150.3089,150.3182,150.2071,150.2812,26934.0
2020-06-08 10:40:00,162.42,162.73,162.39,162.72,70285.0,150.2997,150.5865,150.2719,150.5773,70285.0
2020-06-08 10:45:00,162.75,162.9,162.73,162.87,31036.0,150.605,150.7438,150.5865,150.7161,31036.0
2020-06-08 10:50:00,162.87,162.96,162.85,162.92,54009.0,150.7161,150.7994,150.6976,150.7624,54009.0
2020-06-08 10:55:00,162.96,163.01,162.86,162.92,55481.0,150.7994,150.8456,150.7068,150.7624,55481.0
2020-06-08 11:00:00,162.93,163.02,162.92,163.0,23624.0,150.7716,150.8549,150.7624,150.8364,23624.0
2020-06-08 11:05:00,163.01,163.01,162.88,162.93,35620.0,150.8456,150.8456,150.7253,150.7716,35620.0
2020-06-08 11:10:00,162.95,163.11,162.93,163.08,33115.0,150.7901,150.9382,150.7716,150.9104,33115.0
2020-06-08 11:15:00,163.06,163.24,163.06,163.17,40926.0,150.8919,151.0585,150.8919,150.9937,40926.0
2020-06-08 11:20:00,163.16,163.2,163.12,163.12,40173.0,150.9844,151.0215,150.9474,150.9474,40173.0
2020-06-08 11:25:00,163.16,163.22,163.14,163.15,47973.0,150.9844,151.04,150.9659,150.9752,47973.0
2020-06-08 11:30:00,163.15,163.21,163.09,163.11,18039.0,150.9752,151.0307,150.9197,150.9382,18039.0
2020-06-08 11:35:00,163.11,163.13,162.85,162.88,47253.0,150.9382,150.9567,150.6976,150.7253,47253.0
2020-06-08 11:40:00,162.88,162.97,162.84,162.86,53683.0,150.7253,150.8086,150.6883,150.7068,53683.0
2020-06-08 11:45:00,162.85,163.13,162.85,163.12,160021.0,150.6976,150.9567,150.6976,150.9474,160021.0
2020-06-08 11:50:00,163.12,163.12,162.97,163.02,24544.0,150.9474,150.9474,150.8086,150.8549,24544.0
2020-06-08 11:55:00,163.03,163.11,162.98,162.98,19199.0,150.8641,150.9382,150.8179,150.8179,19199.0
2020-06-08 12:00:00,163.0,163.05,162.98,162.99,17975.0,150.8364,150.8827,150.8179,150.8271,17975.0
2020-06-08 12:05:00,162.99,163.13,162.99,163.11,36099.0,150.8271,150.9567,150.8271,150.9382,36099.0
2020-06-08 12:10:00,163.11,163.15,162.85,162.85,40209.0,150.9382,150.9752,150.6976,150.6976,40209.0
2020-06-08 12:15:00,162.83,162.98,162.83,162.96,26636.0,150.6791,150.8179,150.6791,150.7994,26636.0
2020-06-08 12:20:00,162.96,163.01,162.93,162.99,21547.0,150.7994,150.8456,150.7716,150.8271,21547.0
2020-06-08 12:25:00,163.0,163.01,162.87,162.87,49881.0,150.8364,150.8456,150.7161,150.7161,49881.0
2020-06-08 12:30:00,162.86,162.97,162.86,162.95,42711.0,150.7068,150.8086,150.7068,150.7901,42711.0
2020-06-08 12:35:00,162.96,163.04,162.93,163.02,50940.0,150.7994,150.8734,150.7716,150.8549,50940.0
2020-06-08 12:40:00,163.01,163.1,163.0,163.03,13984.0,150.8456,150.9289,150.8364,150.8641,13984.0
2020-06-08 12:45:00,163.03,163.06,163.01,163.04,14354.0,150.8641,150.8919,150.8456,150.8734,14354.0
2020-06-08 12:50:00,163.05,163.11,163.04,163.06,30980.0,150.8827,150.9382,150.8734,150.8919,30980.0
2020-06-08 12:55:00,163.06,163.07,163.0,163.0,17780.0,150.8919,150.9012,150.8364,150.8364,17780.0
2020-06-08 13:00:00,163.03,163.04,162.99,163.02,43793.0,150.8641,150.8734,150.8271,150.8549,43793.0
2020-06-08 13:05:00,163.02,163.1,162.95,163.09,209136.0,150.8549,150.9289,150.7901,150.9197,209136.0
2020-06-08 13:10:00,163.09,163.19,163.08,163.16,1108216.0,150.9197,151.0122,150.9104,150.9844,1108216.0
2020-06-08 13:15:00,163.15,163.17,163.11,163.13,14505.0,150.9752,150.9937,150.9382,150.9567,14505.0
2020-06-08 13:20:00,163.14,163.18,163.12,163.12,22321.0,150.9659,151.003,150.9474,150.9474,22321.0
2020-06-08 13:25:00,163.14,163.15,163.1,163.15,21331.0,150.9659,150.9752,150.9289,150.9752,21331.0
2020-06-08 13:30:00,163.14,163.38,163.06,163.36,40529.0,150.9659,151.188,150.8919,151.1695,40529.0
2020-06-08 13:35:00,163.36,163.53,163.28,163.47,48465.0,151.1695,151.3268,151.0955,151.2713,48465.0
2020-06-08 13:40:00,163.47,163.48,163.39,163.44,18868.0,151.2713,151.2806,151.1973,151.2435,18868.0
2020-06-08 13:45:00,163.43,163.44,163.38,163.43,12800.0,151.2343,151.2435,151.188,151.2343,12800.0
2020-06-08 13:50:00,163.44,163.44,163.37,163.4,38229.0,151.2435,151.2435,151.1788,151.2065,38229.0
2020-06-08 13:55:00,163.4,163.45,163.34,163.44,142916.0,151.2065,151.2528,151.151,151.2435,142916.0
2020-06-08 14:00:00,163.4,163.54,163.37,163.51,58144.0,151.2065,151.3361,151.1788,151.3083,58144.0
2020-06-08 14:05:00,163.51,163.56,163.48,163.5,27795.0,151.3083,151.3546,151.2806,151.2991,27795.0
2020-06-08 14:10:00,163.51,163.54,163.47,163.5,21865.0,151.3083,151.3361,151.2713,151.2991,21865.0
2020-06-08 14:15:00,163.51,163.55,163.44,163.46,80921.0,151.3083,151.3453,151.2435,151.2621,80921.0
2020-06-08 14:20:00,163.47,163.52,163.45,163.5,26993.0,151.2713,151.3176,151.2528,151.2991,26993.0
2020-06-08 14:25:00,163.49,163.62,163.48,163.58,31296.0,151.2898,151.4101,151.2806,151.3731,31296.0
2020-06-08 14:30:00,163.58,163.59,163.44,163.52,44126.0,151.3731,151.3824,151.2435,151.3176,44126.0
2020-06-08 14:35:00,163.54,163.62,163.53,163.6,124538.0,151.3361,151.4101,151.3268,151.3916,124538.0
2020-06-08 14:40:00,163.6,163.61,163.5,163.52,67912.0,151.3916,151.4009,151.2991,151.3176,67912.0
2020-06-08 14:45:00,163.51,163.59,163.45,163.55,44138.0,151.3083,151.3824,151.2528,151.3453,44138.0
2020-06-08 14:50:00,163.56,163.58,163.5,163.54,31986.0,151.3546,151.3731,151.2991,151.3361,31986.0
2020-06-08 14:55:00,163.53,163.59,163.51,163.57,64130.0,151.3268,151.3824,151.3083,151.3638,64130.0
2020-06-08 15:00:00,163.56,163.59,163.39,163.43,15025.0,151.3546,151.3824,151.1973,151.2343,15025.0
2020-06-08 15:05:00,163.42,163.47,163.39,163.41,19218.0,151.225,151.2713,151.1973,151.2158,19218.0
2020-06-08 15:10:00,163.41,163.47,163.36,163.46,27849.0,151.2158,151.2713,151.1695,151.2621,27849.0
2020-06-08 15:15:00,163.45,163.47,163.39,163.45,41397.0,151.2528,151.2713,151.1973,151.2528,41397.0
2020-06-08 15:20:00,163.46,163.56,163.45,163.53,32681.0,151.2621,151.3546,151.2528,151.3268,32681.0
2020-06-08 15:25:00,163.52,163.55,163.44,163.47,32331.0,151.3176,151.3453,151.2435,151.2713,32331.0
2020-06-08 15:30:00,163.47,163.66,163.46,163.57,33602.0,151.2713,151.4471,151.2621,151.3638,33602.0
2020-06-08 15:35:00,163.58,163.73,163.55,163.72,88152.0,151.3731,151.5119,151.3453,151.5027,88152.0
2020-06-08 15:40:00,163.72,163.88,163.71,163.8,37461.0,151.5027,151.6507,151.4934,151.5767,37461.0
2020-06-08 15:45:00,163.78,163.83,163.67,163.82,81803.0,151.5582,151.6044,151.4564,151.5952,81803.0
2020-06-08 15:50:00,163.86,164.06,163.83,163.97,113739.0,151.6322,151.8173,151.6044,151.734,113739.0
2020-06-08 15:55:00,163.96,164.2,163.85,164.16,121903.0,151.7247,151.9468,151.623,151.9098,121903.0
2020-06-09 09:30:00,162.65,162.74,162.12,162.37,270791.0,150.5125,150.5958,150.0221,150.2534,270791.0
2020-06-09 09:35:00,162.41,162.78,162.35,162.38,58184.0,150.2904,150.6328,150.2349,150.2627,58184.0
2020-06-09 09:40:00,162.45,162.69,162.29,162.67,36043.0,150.3274,150.5495,150.1794,150.531,36043.0
2020-06-09 09:45:00,162.65,162.66,162.43,162.43,49983.0,150.5125,150.5218,150.3089,150.3089,49983.0
2020-06-09 09:50:00,162.41,162.49,162.22,162.39,54028.0,150.2904,150.3644,150.1146,150.2719,54028.0
2020-06-09 09:55:00,162.35,162.44,162.18,162.18,32794.0,150.2349,150.3182,150.0776,150.0776,32794.0
2020-06-09 10:00:00,162.23,162.25,162.01,162.21,85674.0,150.1238,150.1424,149.9203,150.1053,85674.0
2020-06-09 10:05:00,162.17,162.18,161.98,162.03,66103.0,150.0683,150.0776,149.8925,149.9388,66103.0
2020-06-09 10:10:00,162.05,162.06,161.9,161.92,73042.0,149.9573,149.9665,149.8185,149.837,73042.0
2020-06-09 10:15:00,161.94,162.33,161.88,162.33,48306.0,149.8555,150.2164,149.8,150.2164,48306.0
2020-06-09 10:20:00,162.32,162.46,162.25,162.4,42305.0,150.2071,150.3367,150.1424,150.2812,42305.0
2020-06-09 10:25:00,162.4,162.45,162.32,162.33,51672.0,150.2812,150.3274,150.2071,150.2164,51672.0
2020-06-09 10:30:00,162.34,162.4,162.27,162.3,27785.0,150.2256,150.2812,150.1609,150.1886,27785.0
2020-06-09 10:35:00,162.31,162.38,162.25,162.34,29543.0,150.1979,150.2627,150.1424,150.2256,29543.0
2020-06-09 10:40:00,162.34,162.57,162.33,162.55,42495.0,150.2256,150.4385,150.2164,150.42,42495.0
2020-06-09 10:45:00,162.55,162.87,162.5,162.87,34767.0,150.42,150.7161,150.3737,150.7161,34767.0
2020-06-09 10:50:00,162.87,163.12,162.86,163.11,37122.0,150.7161,150.9474,150.7068,150.9382,37122.0
2020-06-09 10:55:00,163.12,163.13,162.95,162.95,46089.0,150.9474,150.9567,150.7901,150.7901,46089.0
2020-06-09 11:00:00,162.93,163.12,162.83,163.12,25233.0,150.7716,150.9474,150.6791,150.9474,25233.0
2020-06-09 11:05:00,163.06,163.06,162.91,162.97,20582.0,150.8919,150.8919,150.7531,150.8086,20582.0
2020-06-09 11:10:00,162.99,163.06,162.78,162.81,29710.0,150.8271,150.8919,150.6328,150.6606,29710.0
2020-06-09 11:15:00,162.83,162.84,162.69,162.84,40382.0,150.6791,150.6883,150.5495,150.6883,40382.0
2020-06-09 11:20:00,162.84,162.98,162.82,162.91,32175.0,150.6883,150.8179,150.6698,150.7531,32175.0
2020-06-09 11:25:00,162.89,162.99,162.81,162.88,21641.0,150.7346,150.8271,150.6606,150.7253,21641.0
2020-06-09 11:30:00,162.89,162.94,162.76,162.79,31986.0,150.7346,150.7809,150.6143,150.6421,31986.0
2020-06-09 11:35:00,162.82,162.85,162.62,162.66,25065.0,150.6698,150.6976,150.4847,150.5218,25065.0
2020-06-09 11:40:00,162.67,162.71,162.6,162.68,19494.0,150.531,150.568,150.4662,150.5403,19494.0
2020-06-09 11:45:00,162.66,162.72,162.47,162.53,20867.0,150.5218,150.5773,150.3459,150.4015,20867.0
2020-06-09 11:50:00,162.54,162.59,162.52,162.56,20879.0,150.4107,150.457,150.3922,150.4292,20879.0
2020-06-09 11:55:00,162.58,162.59,162.52,162.57,17342.0,150.4477,150.457,150.3922,150.4385,17342.0
2020-06-09 12:00:00,162.53,162.57,162.34,162.34,13469.0,150.4015,150.4385,150.2256,150.2256,13469.0
2020-06-09 12:05:00,162.35,162.53,162.32,162.53,19945.0,150.2349,150.4015,150.2071,150.4015,19945.0
2020-06-09 12:10:00,162.54,162.64,162.54,162.62,14372.0,150.4107,150.5032,150.4107,150.4847,14372.0
2020-06-09 12:15:00,162.63,162.65,162.58,162.63,17042.0,150.494,150.5125,150.4477,150.494,17042.0
2020-06-09 12:20:00,162.64,162.73,162.63,162.68,9692.0,150.5032,150.5865,150.494,150.5403,9692.0
2020-06-09 12:25:00,162.7,162.74,162.68,162.73,10958.0,150.5588,150.5958,150.5403,150.5865,10958.0
2020-06-09 12:30:00,162.73,162.81,162.72,162.74,32336.0,150.5865,150.6606,150.5773,150.5958,32336.0
2020-06-09 12:35:00,162.73,162.9,162.68,162.86,26983.0,150.5865,150.7438,150.5403,150.7068,26983.0
2020-06-09 12:40:00,162.85,162.89,162.83,162.85,15532.0,150.6976,150.7346,150.6791,150.6976,15532.0
2020-06-09 12:45:00,162.87,162.9,162.82,162.85,39106.0,150.7161,150.7438,150.6698,150.6976,39106.0
2020-06-09 12:50:00,162.85,162.89,162.83,162.86,12082.0,150.6976,150.7346,150.6791,150.7068,12082.0
2020-06-09 12:55:00,162.87,162.97,162.81,162.94,18699.0,150.7161,150.8086,150.6606,150.7809,18699.0
2020-06-09 13:00:00,162.95,163.06,162.95,163.0,17846.0,150.7901,150.8919,150.7901,150.8364,17846.0
2020-06-09 13:05:00,163.01,163.01,162.95,163.0,14807.0,150.8456,150.8456,150.7901,150.8364,14807.0
2020-06-09 13:10:00,163.01,163.03,162.92,162.93,10461.0,150.8456,150.8641,150.7624,150.7716,10461.0
2020-06-09 13:15:00,162.94,163.0,162.93,162.98,19643.0,150.7809,150.8364,150.7716,150.8179,19643.0
2020-06-09 13:20:00,163.01,163.2,163.0,163.2,16433.0,150.8456,151.0215,150.8364,151.0215,16433.0
2020-06-09 13:25:00,163.21,163.28,163.2,163.28,13827.0,151.0307,151.0955,151.0215,151.0955,13827.0
2020-06-09 13:30:00,163.26,163.34,163.24,163.33,20107.0,151.077,151.151,151.0585,151.1418,20107.0
2020-06-09 13:35:00,163.35,163.38,163.29,163.3,13759.0,151.1603,151.188,151.1047,151.114,13759.0
2020-06-09 13:40:00,163.31,163.45,163.3,163.43,16863.0,151.1233,151.2528,151.114,151.2343,16863.0
2020-06-09 13:45:00,163.45,163.46,163.32,163.35,11460.0,151.2528,151.2621,151.1325,151.1603,11460.0
2020-06-09 13:50:00,163.34,163.35,163.26,163.27,14533.0,151.151,151.1603,151.077,151.0862,14533.0
2020-06-09 13:55:00,163.27,163.35,163.25,163.32,19068.0,151.0862,151.1603,151.0677,151.1325,19068.0
2020-06-09 14:00:00,163.33,163.38,163.02,163.15,36011.0,151.1418,151.188,150.8549,150.9752,36011.0
2020-06-09 14:05:00,163.17,163.19,162.97,162.97,28308.0,150.9937,151.0122,150.8086,150.8086,28308.0
2020-06-09 14:10:00,163.0,163.14,162.99,163.12,20962.0,150.8364,150.9659,150.8271,150.9474,20962.0
2020-06-09 14:15:00,163.12,163.12,162.88,162.91,14453.0,150.9474,150.9474,150.7253,150.7531,14453.0
2020-06-09 14:20:00,162.88,162.92,162.77,162.8,27850.0,150.7253,150.7624,150.6235,150.6513,27850.0
2020-06-09 14:25:00,162.8,162.88,162.77,162.83,23745.0,150.6513,150.7253,150.6235,150.6791,23745.0
2020-06-09 14:30:00,162.79,163.01,162.79,162.97,42701.0,150.6421,150.8456,150.6421,150.8086,42701.0
2020-06-09 14:35:00,162.94,162.94,162.76,162.92,66463.0,150.7809,150.7809,150.6143,150.7624,66463.0
2020-06-09 14:40:00,162.91,163.0,162.89,162.99,18102.0,150.7531,150.8364,150.7346,150.8271,18102.0
2020-06-09 14:45:00,162.99,163.13,162.87,163.11,35945.0,150.8271,150.9567,150.7161,150.9382,35945.0
2020-06-09 14:50:00,163.12,163.17,163.0,163.1,25798.0,150.9474,150.9937,150.8364,150.9289,25798.0
2020-06-09 14:55:00,163.11,163.16,163.01,163.15,22342.0,150.9382,150.9844,150.8456,150.9752,22342.0
2020-06-09 15:00:00,163.16,163.18,162.97,163.04,24814.0,150.9844,151.003,150.8086,150.8734,24814.0
2020-06-09 15:05:00,163.05,163.16,162.98,163.16,19352.0,150.8827,150.9844,150.8179,150.9844,19352.0
2020-06-09 15:10:00,163.13,163.24,163.04,163.22,98587.0,150.9567,151.0585,150.8734,151.04,98587.0
2020-06-09 15:15:00,163.21,163.37,163.2,163.36,79898.0,151.0307,151.1788,151.0215,151.1695,79898.0
2020-06-09 15:20:00,163.37,163.48,163.31,163.32,26258.0,151.1788,151.2806,151.1233,151.1325,26258.0
2020-06-09 15:25:00,163.32,163.44,163.31,163.44,86569.0,151.1325,151.2435,151.1233,151.2435,86569.0
2020-06-09 15:30:00,163.42,163.43,163.09,163.09,36924.0,151.225,151.2343,150.9197,150.9197,36924.0
2020-06-09 15:35:00,163.08,163.26,163.08,163.26,23950.0,150.9104,151.077,150.9104,151.077,23950.0
2020-06-09 15:40:00,163.26,163.4,163.14,163.15,30559.0,151.077,151.2065,150.9659,150.9752,30559.0
2020-06-09 15:45:00,163.12,163.13,162.84,162.91,35374.0,150.9474,150.9567,150.6883,150.7531,35374.0
2020-06-09 15:50:00,162.9,162.91,162.51,162.63,59776.0,150.7438,150.7531,150.3829,150.494,59776.0
2020-06-09 15:55:00,162.64,162.81,162.64,162.65,75813.0,150.5032,150.6606,150.5032,150.5125,75813.0
2020-06-10 09:30:00,162.81,163.1,162.61,162.62,161445.0,150.6606,150.9289,150.4755,150.4847,161445.0
2020-06-10 09:35:00,162.62,162.7,162.45,162.62,42153.0,150.4847,150.5588,150.3274,150.4847,42153.0
2020-06-10 09:40:00,162.62,162.65,162.13,162.28,55548.0,150.4847,150.5125,150.0313,150.1701,55548.0
2020-06-10 09:45:00,162.32,162.4,162.14,162.3,23906.0,150.2071,150.2812,150.0406,150.1886,23906.0
2020-06-10 09:50:00,162.32,162.34,161.94,161.96,54291.0,150.2071,150.2256,149.8555,149.874,54291.0
2020-06-10 09:55:00,161.98,162.22,161.83,162.18,65644.0,149.8925,150.1146,149.7537,150.0776,65644.0
2020-06-10 10:00:00,162.2,162.37,162.1,162.11,40717.0,150.0961,150.2534,150.0035,150.0128,40717.0
2020-06-10 10:05:00,162.14,162.24,162.04,162.24,37828.0,150.0406,150.1331,149.948,150.1331,37828.0
2020-06-10 10:10:00,162.15,162.17,161.51,161.58,63710.0,150.0498,150.0683,149.4576,149.5223,63710.0
2020-06-10 10:15:00,161.57,161.78,161.34,161.36,60358.0,149.5131,149.7074,149.3003,149.3188,60358.0
2020-06-10 10:20:00,161.34,161.39,161.18,161.36,71504.0,149.3003,149.3465,149.1522,149.3188,71504.0
2020-06-10 10:25:00,161.38,161.63,161.35,161.49,59655.0,149.3373,149.5686,149.3095,149.4391,59655.0
2020-06-10 10:30:00,161.41,161.75,161.33,161.71,38259.0,149.365,149.6797,149.291,149.6426,38259.0
2020-06-10 10:35:00,161.78,161.88,161.72,161.88,26617.0,149.7074,149.8,149.6519,149.8,26617.0
2020-06-10 10:40:00,161.9,161.97,161.69,161.7,34511.0,149.8185,149.8832,149.6241,149.6334,34511.0
2020-06-10 10:45:00,161.72,161.84,161.55,161.56,41717.0,149.6519,149.7629,149.4946,149.5038,41717.0
2020-06-10 10:50:00,161.57,161.62,161.21,161.21,33827.0,149.5131,149.5594,149.18,149.18,33827.0
2020-06-10 10:55:00,161.21,161.26,161.01,161.25,34227.0,149.18,149.2262,148.9949,149.217,34227.0
2020-06-10 11:00:00,161.21,161.47,161.17,161.47,19755.0,149.18,149.4206,149.1429,149.4206,19755.0
2020-06-10 11:05:00,161.46,161.8,161.46,161.58,30645.0,149.4113,149.7259,149.4113,149.5223,30645.0
2020-06-10 11:10:00,161.6,161.71,161.49,161.71,19304.0,149.5409,149.6426,149.4391,149.6426,19304.0
2020-06-10 11:15:00,161.73,161.87,161.68,161.87,29345.0,149.6612,149.7907,149.6149,149.7907,29345.0
2020-06-10 11:20:00,161.89,161.89,161.74,161.74,17768.0,149.8092,149.8092,149.6704,149.6704,17768.0
2020-06-10 11:25:00,161.74,161.91,161.73,161.77,22528.0,149.6704,149.8277,149.6612,149.6982,22528.0
2020-06-10 11:30:00,161.75,161.81,161.63,161.63,37248.0,149.6797,149.7352,149.5686,149.5686,37248.0
2020-06-10 11:35:00,161.55,161.88,161.44,161.88,31790.0,149.4946,149.8,149.3928,149.8,31790.0
2020-06-10 11:40:00,161.88,162.06,161.8,161.81,71048.0,149.8,149.9665,149.7259,149.7352,71048.0
2020-06-10 11:45:00,161.88,161.91,161.7,161.81,10027.0,149.8,149.8277,149.6334,149.7352,10027.0
2020-06-10 11:50:00,161.81,162.06,161.79,162.03,38848.0,149.7352,149.9665,149.7167,149.9388,38848.0
2020-06-10 11:55:00,162.02,162.02,161.84,161.94,21667.0,149.9295,149.9295,149.7629,149.8555,21667.0
2020-06-10 12:00:00,161.95,162.09,161.85,162.07,18581.0,149.8647,149.9943,149.7722,149.9758,18581.0
2020-06-10 12:05:00,162.05,162.05,161.75,161.87,29445.0,149.9573,149.9573,149.6797,149.7907,29445.0
2020-06-10 12:10:00,161.91,162.04,161.84,161.95,15881.0,149.8277,149.948,149.7629,149.8647,15881.0
2020-06-10 12:15:00,161.97,162.22,161.91,162.22,44593.0,149.8832,150.1146,149.8277,150.1146,44593.0
2020-06-10 12:20:00,162.2,162.32,162.18,162.3,19110.0,150.0961,150.2071,150.0776,150.1886,19110.0
2020-06-10 12:25:00,162.3,162.31,162.19,162.19,13862.0,150.1886,150.1979,150.0868,150.0868,13862.0
2020-06-10 12:30:00,162.21,162.22,162.09,162.13,39750.0,150.1053,150.1146,149.9943,150.0313,39750.0
2020-06-10 12:35:00,162.1,162.12,162.03,162.07,27249.0,150.0035,150.0221,149.9388,149.9758,27249.0
2020-06-10 12:40:00,162.11,162.17,162.05,162.13,20842.0,150.0128,150.0683,149.9573,150.0313,20842.0
2020-06-10 12:45:00,162.13,162.15,162.05,162.06,19145.0,150.0313,150.0498,149.9573,149.9665,19145.0
2020-06-10 12:50:00,162.05,162.14,162.05,162.09,28649.0,149.9573,150.0406,149.9573,149.9943,28649.0
2020-06-10 12:55:00,162.1,162.21,162.1,162.15,41620.0,150.0035,150.1053,150.0035,150.0498,41620.0
2020-06-10 13:00:00,162.15,162.15,161.94,162.02,126013.0,150.0498,150.0498,149.8555,149.9295,126013.0
2020-06-10 13:05:00,162.02,162.22,162.01,162.21,15976.0,149.9295,150.1146,149.9203,150.1053,15976.0
2020-06-10 13:10:00,162.23,162.23,162.07,162.11,34774.0,150.1238,150.1238,149.9758,150.0128,34774.0
2020-06-10 13:15:00,162.1,162.25,162.1,162.19,78068.0,150.0035,150.1424,150.0035,150.0868,78068.0
2020-06-10 13:20:00,162.19,162.19,162.09,162.13,49871.0,150.0868,150.0868,149.9943,150.0313,49871.0
2020-06-10 13:25:00,162.13,162.16,162.05,162.05,27040.0,150.0313,150.0591,149.9573,149.9573,27040.0
2020-06-10 13:30:00,162.05,162.16,162.05,162.11,43422.0,149.9573,150.0591,149.9573,150.0128,43422.0
2020-06-10 13:35:00,162.12,162.12,162.03,162.04,48516.0,150.0221,150.0221,149.9388,149.948,48516.0
2020-06-10 13:40:00,162.04,162.14,162.01,162.03,22591.0,149.948,150.0406,149.9203,149.9388,22591.0
2020-06-10 13:45:00,162.04,162.15,162.04,162.13,30165.0,149.948,150.0498,149.948,150.0313,30165.0
2020-06-10 13:50:00,162.11,162.14,162.04,162.08,93588.0,150.0128,150.0406,149.948,149.985,93588.0
2020-06-10 13:55:00,162.08,162.09,161.92,162.02,33329.0,149.985,149.9943,149.837,149.9295,33329.0
2020-06-10 14:00:00,162.0,162.96,161.54,162.81,69385.0,149.911,150.7994,149.4853,150.6606,69385.0
2020-06-10 14:05:00,162.86,163.09,162.61,162.62,89189.0,150.7068,150.9197,150.4755,150.4847,89189.0
2020-06-10 14:10:00,162.63,162.97,162.63,162.97,32778.0,150.494,150.8086,150.494,150.8086,32778.0
2020-06-10 14:15:00,162.99,163.25,162.92,163.15,74905.0,150.8271,151.0677,150.7624,150.9752,74905.0
2020-06-10 14:20:00,163.13,163.19,162.88,162.96,110209.0,150.9567,151.0122,150.7253,150.7994,110209.0
2020-06-10 14:25:00,163.03,163.13,163.0,163.1,21700.0,150.8641,150.9567,150.8364,150.9289,21700.0
2020-06-10 14:30:00,163.11,163.14,162.57,162.58,44000.0,150.9382,150.9659,150.4385,150.4477,44000.0
2020-06-10 14:35:00,162.59,162.79,162.33,162.34,49761.0,150.457,150.6421,150.2164,150.2256,49761.0
2020-06-10 14:40:00,162.34,162.53,161.81,162.53,57916.0,150.2256,150.4015,149.7352,150.4015,57916.0
2020-06-10 14:45:00,162.49,162.6,162.05,162.08,78734.0,150.3644,150.4662,149.9573,149.985,78734.0
2020-06-10 14:50:00,162.11,162.22,161.45,161.61,92862.0,150.0128,150.1146,149.4021,149.5501,92862.0
2020-06-10 14:55:00,161.62,161.97,161.52,161.9,89652.0,149.5594,149.8832,149.4668,149.8185,89652.0
2020-06-10 15:00:00,161.87,161.92,161.39,161.48,93753.0,149.7907,149.837,149.3465,149.4298,93753.0
2020-06-10 15:05:00,161.57,162.25,161.53,162.11,86701.0,149.5131,150.1424,149.4761,150.0128,86701.0
2020-06-10 15:10:00,162.12,162.34,161.97,162.23,95942.0,150.0221,150.2256,149.8832,150.1238,95942.0
2020-06-10 15:15:00,162.21,162.27,161.98,162.26,32901.0,150.1053,150.1609,149.8925,150.1516,32901.0
2020-06-10 15:20:00,162.21,162.21,161.96,162.0,34686.0,150.1053,150.1053,149.874,149.911,34686.0
2020-06-10 15:25:00,162.05,162.64,161.87,162.63,48209.0,149.9573,150.5032,149.7907,150.494,48209.0
2020-06-10 15:30:00,162.67,162.72,162.34,162.45,27000.0,150.531,150.5773,150.2256,150.3274,27000.0
2020-06-10 15:35:00,162.42,162.45,162.19,162.43,27517.0,150.2997,150.3274,150.0868,150.3089,27517.0
2020-06-10 15:40:00,162.4,162.42,162.18,162.25,68775.0,150.2812,150.2997,150.0776,150.1424,68775.0
2020-06-10 15:45:00,162.22,162.25,161.61,161.88,51125.0,150.1146,150.1424,149.5501,149.8,51125.0
2020-06-10 15:50:00,161.85,162.09,161.74,161.89,124399.0,149.7722,149.9943,149.6704,149.8092,124399.0
2020-06-10 15:55:00,161.89,161.9,161.42,161.42,63293.0,149.8092,149.8185,149.3743,149.3743,63293.0
2020-06-11 09:30:00,156.91,157.25,156.31,157.14,400735.0,145.2008,145.5155,144.6456,145.4137,400735.0
2020-06-11 09:35:00,157.17,157.29,156.63,156.69,109056.0,145.4414,145.5525,144.9417,144.9973,109056.0
2020-06-11 09:40:00,156.68,156.93,156.54,156.92,2119844.0,144.988,145.2193,144.8585,145.2101,2119844.0
2020-06-11 09:45:00,156.93,157.48,156.88,157.26,118932.0,145.2193,145.7283,145.1731,145.5247,118932.0
2020-06-11 09:50:00,157.19,157.6,157.07,157.55,44251.0,145.4599,145.8394,145.3489,145.7931,44251.0
2020-06-11 09:55:00,157.51,157.7,157.41,157.47,46175.0,145.7561,145.9319,145.6635,145.7191,46175.0
2020-06-11 10:00:00,157.53,157.65,156.92,157.0,1045495.0,145.7746,145.8856,145.2101,145.2841,1045495.0
2020-06-11 10:05:00,156.97,157.19,156.88,157.03,67784.0,145.2564,145.4599,145.1731,145.3119,67784.0
2020-06-11 10:10:00,156.94,157.57,156.94,157.39,41156.0,145.2286,145.8116,145.2286,145.645,41156.0
2020-06-11 10:15:00,157.29,157.42,157.1,157.14,27878.0,145.5525,145.6728,145.3767,145.4137,27878.0
2020-06-11 10:20:00,157.25,157.39,157.14,157.17,34608.0,145.5155,145.645,145.4137,145.4414,34608.0
2020-06-11 10:25:00,157.13,157.13,156.68,156.69,1193491.0,145.4044,145.4044,144.988,144.9973,1193491.0
2020-06-11 10:30:00,156.71,157.19,156.71,157.07,414636.0,145.0158,145.4599,145.0158,145.3489,414636.0
2020-06-11 10:35:00,157.05,157.2,156.92,157.11,58999.0,145.3304,145.4692,145.2101,145.3859,58999.0
2020-06-11 10:40:00,157.1,157.13,156.77,156.77,389568.0,145.3767,145.4044,145.0713,145.0713,389568.0
2020-06-11 10:45:00,156.79,156.86,156.4,156.41,147916.0,145.0898,145.1546,144.7289,144.7382,147916.0
2020-06-11 10:50:00,156.41,156.53,156.36,156.43,71275.0,144.7382,144.8492,144.6919,144.7567,71275.0
2020-06-11 10:55:00,156.42,156.42,156.05,156.12,88488.0,144.7474,144.7474,144.405,144.4698,88488.0
2020-06-11 11:00:00,156.13,156.13,155.74,155.99,298153.0,144.479,144.479,144.1182,144.3495,298153.0
2020-06-11 11:05:00,156.01,156.22,155.89,155.95,112822.0,144.368,144.5623,144.257,144.3125,112822.0
2020-06-11 11:10:00,155.94,156.06,155.75,155.79,61843.0,144.3032,144.4143,144.1274,144.1644,61843.0
2020-06-11 11:15:00,155.83,156.29,155.82,156.27,49618.0,144.2014,144.6271,144.1922,144.6086,49618.0
2020-06-11 11:20:00,156.25,156.36,156.15,156.23,49497.0,144.5901,144.6919,144.4976,144.5716,49497.0
2020-06-11 11:25:00,156.17,156.18,155.89,155.97,61841.0,144.5161,144.5253,144.257,144.331,61841.0
2020-06-11 11:30:00,155.98,156.07,155.69,155.71,53358.0,144.3402,144.4235,144.0719,144.0904,53358.0
2020-06-11 11:35:00,155.74,155.86,155.62,155.62,77581.0,144.1182,144.2292,144.0071,144.0071,77581.0
2020-06-11 11:40:00,155.62,155.67,155.44,155.64,69892.0,144.0071,144.0534,143.8405,144.0256,69892.0
2020-06-11 11:45:00,155.67,155.68,155.18,155.23,99898.0,144.0534,144.0626,143.5999,143.6462,99898.0
2020-06-11 11:50:00,155.18,155.49,155.11,155.37,104085.0,143.5999,143.8868,143.5352,143.7758,104085.0
2020-06-11 11:55:00,155.31,155.59,155.29,155.58,242530.0,143.7202,143.9793,143.7017,143.9701,242530.0
2020-06-11 12:00:00,155.54,155.56,155.18,155.34,48352.0,143.9331,143.9516,143.5999,143.748,48352.0
2020-06-11 12:05:00,155.31,155.42,154.97,155.02,113015.0,143.7202,143.822,143.4056,143.4519,113015.0
2020-06-11 12:10:00,155.03,155.11,154.83,154.88,62357.0,143.4611,143.5352,143.2761,143.3223,62357.0
2020-06-11 12:15:00,154.9,154.9,154.35,154.45,94577.0,143.3408,143.3408,142.8319,142.9244,94577.0
2020-06-11 12:20:00,154.45,154.69,154.41,154.48,83875.0,142.9244,143.1465,142.8874,142.9522,83875.0
2020-06-11 12:25:00,154.35,154.39,154.0,154.2,95548.0,142.8319,142.8689,142.508,142.6931,95548.0
2020-06-11 12:30:00,154.2,154.9,154.2,154.77,71919.0,142.6931,143.3408,142.6931,143.2205,71919.0
2020-06-11 12:35:00,154.69,154.9,154.56,154.56,61459.0,143.1465,143.3408,143.0262,143.0262,61459.0
2020-06-11 12:40:00,154.59,154.69,154.18,154.23,87426.0,143.054,143.1465,142.6746,142.7208,87426.0
2020-06-11 12:45:00,154.25,154.43,153.88,153.93,56870.0,142.7393,142.9059,142.3969,142.4432,56870.0
2020-06-11 12:50:00,153.97,153.99,153.56,153.56,122804.0,142.4802,142.4987,142.1008,142.1008,122804.0
2020-06-11 12:55:00,153.57,153.9,153.48,153.7,53407.0,142.1101,142.4155,142.0268,142.2304,53407.0
2020-06-11 13:00:00,153.7,154.31,153.58,154.31,86682.0,142.2304,142.7949,142.1193,142.7949,86682.0
2020-06-11 13:05:00,154.27,154.28,153.99,154.18,87431.0,142.7578,142.7671,142.4987,142.6746,87431.0
2020-06-11 13:10:00,154.1,154.4,153.93,154.38,53738.0,142.6005,142.8781,142.4432,142.8596,53738.0
2020-06-11 13:15:00,154.31,154.56,154.28,154.34,40764.0,142.7949,143.0262,142.7671,142.8226,40764.0
2020-06-11 13:20:00,154.36,154.57,154.35,154.49,30939.0,142.8411,143.0355,142.8319,142.9614,30939.0
2020-06-11 13:25:00,154.51,154.54,154.05,154.09,72286.0,142.9799,143.0077,142.5543,142.5913,72286.0
2020-06-11 13:30:00,154.1,154.34,153.97,154.27,29353.0,142.6005,142.8226,142.4802,142.7578,29353.0
2020-06-11 13:35:00,154.2,154.24,153.82,153.86,43541.0,142.6931,142.7301,142.3414,142.3784,43541.0
2020-06-11 13:40:00,153.9,153.9,153.61,153.61,30946.0,142.4155,142.4155,142.1471,142.1471,30946.0
2020-06-11 13:45:00,153.63,153.89,153.56,153.76,45899.0,142.1656,142.4062,142.1008,142.2859,45899.0
2020-06-11 13:50:00,153.73,154.04,153.68,154.03,64910.0,142.2581,142.545,142.2119,142.5358,64910.0
2020-06-11 13:55:00,153.99,154.23,153.86,154.04,30109.0,142.4987,142.7208,142.3784,142.545,30109.0
2020-06-11 14:00:00,154.01,154.04,153.46,153.5,62599.0,142.5172,142.545,142.0083,142.0453,62599.0
2020-06-11 14:05:00,153.54,153.9,153.53,153.56,42808.0,142.0823,142.4155,142.0731,142.1008,42808.0
2020-06-11 14:10:00,153.55,153.71,153.21,153.33,54139.0,142.0916,142.2396,141.7769,141.888,54139.0
2020-06-11 14:15:00,153.35,153.49,153.24,153.27,31650.0,141.9065,142.0361,141.8047,141.8325,31650.0
2020-06-11 14:20:00,153.24,153.65,153.2,153.63,42598.0,141.8047,142.1841,141.7677,142.1656,42598.0
2020-06-11 14:25:00,153.6,153.83,153.51,153.65,28730.0,142.1378,142.3507,142.0546,142.1841,28730.0
2020-06-11 14:30:00,153.68,153.72,153.14,153.22,87295.0,142.2119,142.2489,141.7122,141.7862,87295.0
2020-06-11 14:35:00,153.27,153.28,152.9,152.97,63716.0,141.8325,141.8417,141.4901,141.5549,63716.0
2020-06-11 14:40:00,152.96,153.09,152.64,152.86,61075.0,141.5456,141.6659,141.2495,141.4531,61075.0
2020-06-11 14:45:00,152.82,153.07,152.72,152.72,43207.0,141.4161,141.6474,141.3235,141.3235,43207.0
2020-06-11 14:50:00,152.72,152.85,152.35,152.42,66744.0,141.3235,141.4438,140.9811,141.0459,66744.0
2020-06-11 14:55:00,152.35,152.61,152.15,152.52,61037.0,140.9811,141.2217,140.796,141.1384,61037.0
2020-06-11 15:00:00,152.49,152.8,152.22,152.8,75805.0,141.1107,141.3975,140.8608,141.3975,75805.0
2020-06-11 15:05:00,152.79,152.94,152.58,152.8,82978.0,141.3883,141.5271,141.194,141.3975,82978.0
2020-06-11 15:10:00,152.77,153.06,152.48,152.52,76092.0,141.3698,141.6381,141.1014,141.1384,76092.0
2020-06-11 15:15:00,152.47,152.77,152.15,152.43,155837.0,141.0922,141.3698,140.796,141.0552,155837.0
2020-06-11 15:20:00,152.4,152.48,151.9,151.93,104590.0,141.0274,141.1014,140.5647,140.5925,104590.0
2020-06-11 15:25:00,152.0,152.18,151.73,151.98,67701.0,140.6572,140.8238,140.4074,140.6387,67701.0
2020-06-11 15:30:00,151.95,152.16,151.63,152.01,94771.0,140.611,140.8053,140.3149,140.6665,94771.0
2020-06-11 15:35:00,151.95,152.19,151.73,151.97,85844.0,140.611,140.8331,140.4074,140.6295,85844.0
2020-06-11 15:40:00,152.09,152.92,151.99,152.91,105193.0,140.7405,141.5086,140.648,141.4993,105193.0
2020-06-11 15:45:00,152.9,152.92,152.29,152.33,246323.0,141.4901,141.5086,140.9256,140.9626,246323.0
2020-06-11 15:50:00,152.33,152.33,151.92,152.08,203316.0,140.9626,140.9626,140.5832,140.7313,203316.0
2020-06-11 15:55:00,152.08,152.25,151.82,151.83,152469.0,140.7313,140.8886,140.4907,140.4999,152469.0
2020-06-12 09:30:00,156.49,156.49,155.31,155.71,310575.0,144.8122,144.8122,143.7202,144.0904,310575.0
2020-06-12 09:35:00,155.7,156.04,155.54,155.96,108532.0,144.0811,144.3958,143.9331,144.3217,108532.0
2020-06-12 09:40:00,156.01,156.46,156.0,156.26,107420.0,144.368,144.7844,144.3587,144.5993,107420.0
2020-06-12 09:45:00,156.29,156.36,155.56,155.57,49584.0,144.6271,144.6919,143.9516,143.9608,49584.0
2020-06-12 09:50:00,155.65,155.92,155.44,155.44,51969.0,144.0349,144.2847,143.8405,143.8405,51969.0
2020-06-12 09:55:00,155.42,155.6,155.38,155.58,75747.0,143.822,143.9886,143.785,143.9701,75747.0
2020-06-12 10:00:00,155.61,156.02,155.5,155.87,84442.0,143.9979,144.3773,143.8961,144.2384,84442.0
2020-06-12 10:05:00,155.82,155.89,155.63,155.65,38422.0,144.1922,144.257,144.0164,144.0349,38422.0
2020-06-12 10:10:00,155.67,155.79,155.14,155.15,81986.0,144.0534,144.1644,143.5629,143.5722,81986.0
2020-06-12 10:15:00,155.15,155.4,155.11,155.14,70618.0,143.5722,143.8035,143.5352,143.5629,70618.0
2020-06-12 10:20:00,155.13,155.53,155.13,155.4,51418.0,143.5537,143.9238,143.5537,143.8035,51418.0
2020-06-12 10:25:00,155.31,155.44,154.77,154.77,140395.0,143.7202,143.8405,143.2205,143.2205,140395.0
2020-06-12 10:30:00,154.77,154.98,154.69,154.8,60734.0,143.2205,143.4149,143.1465,143.2483,60734.0
2020-06-12 10:35:00,154.75,154.75,153.98,154.05,72866.0,143.202,143.202,142.4895,142.5543,72866.0
2020-06-12 10:40:00,154.03,154.48,154.03,154.34,68426.0,142.5358,142.9522,142.5358,142.8226,68426.0
2020-06-12 10:45:00,154.31,154.63,154.07,154.27,52251.0,142.7949,143.091,142.5728,142.7578,52251.0
2020-06-12 10:50:00,154.26,154.26,153.31,153.49,59302.0,142.7486,142.7486,141.8695,142.0361,59302.0
2020-06-12 10:55:00,153.49,153.69,152.96,152.98,50090.0,142.0361,142.2211,141.5456,141.5641,50090.0
2020-06-12 11:00:00,152.96,153.25,152.16,152.16,53018.0,141.5456,141.814,140.8053,140.8053,53018.0
2020-06-12 11:05:00,152.14,153.51,152.14,153.42,52930.0,140.7868,142.0546,140.7868,141.9713,52930.0
2020-06-12 11:10:00,153.43,153.45,152.77,152.78,63893.0,141.9805,141.999,141.3698,141.379,63893.0
2020-06-12 11:15:00,152.75,153.19,152.09,152.09,65578.0,141.3513,141.7584,140.7405,140.7405,65578.0
2020-06-12 11:20:00,152.13,152.65,151.81,152.0,80600.0,140.7775,141.2587,140.4814,140.6572,80600.0
2020-06-12 11:25:00,152.04,153.0,152.04,152.8,47264.0,140.6943,141.5826,140.6943,141.3975,47264.0
2020-06-12 11:30:00,152.8,153.25,152.5,153.21,36773.0,141.3975,141.814,141.1199,141.7769,36773.0
2020-06-12 11:35:00,153.22,153.9,153.16,153.71,62718.0,141.7862,142.4155,141.7307,142.2396,62718.0
2020-06-12 11:40:00,153.73,153.78,153.24,153.33,39636.0,142.2581,142.3044,141.8047,141.888,39636.0
2020-06-12 11:45:00,153.32,153.94,153.29,153.74,44312.0,141.8787,142.4525,141.851,142.2674,44312.0
2020-06-12 11:50:00,153.74,153.82,153.38,153.71,47525.0,142.2674,142.3414,141.9343,142.2396,47525.0
2020-06-12 11:55:00,153.69,154.29,153.65,154.28,48263.0,142.2211,142.7764,142.1841,142.7671,48263.0
2020-06-12 12:00:00,154.31,154.48,154.04,154.43,53406.0,142.7949,142.9522,142.545,142.9059,53406.0
2020-06-12 12:05:00,154.48,154.64,154.36,154.37,48669.0,142.9522,143.1002,142.8411,142.8504,48669.0
2020-06-12 12:10:00,154.38,154.38,153.93,154.19,28744.0,142.8596,142.8596,142.4432,142.6838,28744.0
2020-06-12 12:15:00,154.2,154.47,154.02,154.4,30134.0,142.6931,142.9429,142.5265,142.8781,30134.0
2020-06-12 12:20:00,154.39,154.46,153.84,153.88,35028.0,142.8689,142.9337,142.3599,142.3969,35028.0
2020-06-12 12:25:00,153.82,154.03,153.58,153.8,51793.0,142.3414,142.5358,142.1193,142.3229,51793.0
2020-06-12 12:30:00,153.78,153.84,153.22,153.27,1264310.0,142.3044,142.3599,141.7862,141.8325,1264310.0
2020-06-12 12:35:00,153.27,153.45,153.18,153.32,108661.0,141.8325,141.999,141.7492,141.8787,108661.0
2020-06-12 12:40:00,153.35,153.67,153.29,153.34,44446.0,141.9065,142.2026,141.851,141.8972,44446.0
2020-06-12 12:45:00,153.33,153.36,152.93,153.02,68246.0,141.888,141.9158,141.5178,141.6011,68246.0
2020-06-12 12:50:00,153.03,153.62,153.03,153.61,58816.0,141.6104,142.1564,141.6104,142.1471,58816.0
2020-06-12 12:55:00,153.47,153.71,153.44,153.57,14207.0,142.0175,142.2396,141.9898,142.1101,14207.0
2020-06-12 13:00:00,153.57,153.67,152.87,152.88,63959.0,142.1101,142.2026,141.4623,141.4716,63959.0
2020-06-12 13:05:00,152.94,153.09,152.81,153.06,41324.0,141.5271,141.6659,141.4068,141.6381,41324.0
2020-06-12 13:10:00,153.03,153.04,152.79,152.92,27362.0,141.6104,141.6196,141.3883,141.5086,27362.0
2020-06-12 13:15:00,152.93,152.97,152.55,152.75,36889.0,141.5178,141.5549,141.1662,141.3513,36889.0
2020-06-12 13:20:00,152.75,153.07,152.38,152.5,58409.0,141.3513,141.6474,141.0089,141.1199,58409.0
2020-06-12 13:25:00,152.47,152.87,152.45,152.55,47224.0,141.0922,141.4623,141.0737,141.1662,47224.0
2020-06-12 13:30:00,152.56,152.73,152.04,152.06,84216.0,141.1755,141.3328,140.6943,140.7128,84216.0
2020-06-12 13:35:00,152.1,152.34,151.71,151.91,68090.0,140.7498,140.9719,140.3889,140.574,68090.0
2020-06-12 13:40:00,151.88,152.3,151.68,151.84,45865.0,140.5462,140.9349,140.3611,140.5092,45865.0
2020-06-12 13:45:00,151.87,151.89,151.17,151.22,70832.0,140.5369,140.5555,139.8892,139.9354,70832.0
2020-06-12 13:50:00,151.31,151.47,150.96,151.34,81479.0,140.0187,140.1668,139.6949,140.0465,81479.0
2020-06-12 13:55:00,151.36,151.73,150.92,150.95,93607.0,140.065,140.4074,139.6578,139.6856,93607.0
2020-06-12 14:00:00,150.99,151.78,150.83,151.6,64422.0,139.7226,140.4537,139.5746,140.2871,64422.0
2020-06-12 14:05:00,151.51,151.52,151.01,151.21,77892.0,140.2038,140.2131,139.7411,139.9262,77892.0
2020-06-12 14:10:00,151.23,152.24,151.23,151.92,73648.0,139.9447,140.8793,139.9447,140.5832,73648.0
2020-06-12 14:15:00,151.93,152.1,151.63,151.69,54517.0,140.5925,140.7498,140.3149,140.3704,54517.0
2020-06-12 14:20:00,151.72,151.91,151.55,151.75,61598.0,140.3981,140.574,140.2408,140.4259,61598.0
2020-06-12 14:25:00,151.82,152.19,151.82,152.15,50018.0,140.4907,140.8331,140.4907,140.796,50018.0
2020-06-12 14:30:00,152.15,152.9,152.12,152.53,118814.0,140.796,141.4901,140.7683,141.1477,118814.0
2020-06-12 14:35:00,152.65,152.66,152.16,152.19,41779.0,141.2587,141.268,140.8053,140.8331,41779.0
2020-06-12 14:40:00,152.18,152.42,151.77,152.01,52464.0,140.8238,141.0459,140.4444,140.6665,52464.0
2020-06-12 14:45:00,152.03,152.61,152.03,152.26,35381.0,140.685,141.2217,140.685,140.8978,35381.0
2020-06-12 14:50:00,152.28,152.66,152.09,152.62,47426.0,140.9163,141.268,140.7405,141.231,47426.0
2020-06-12 14:55:00,152.67,152.74,152.24,152.67,36489.0,141.2772,141.342,140.8793,141.2772,36489.0
2020-06-12 15:00:00,152.69,153.18,152.67,152.94,52868.0,141.2958,141.7492,141.2772,141.5271,52868.0
2020-06-12 15:05:00,152.97,153.47,152.87,153.14,53910.0,141.5549,142.0175,141.4623,141.7122,53910.0
2020-06-12 15:10:00,153.14,153.5,153.08,153.44,93246.0,141.7122,142.0453,141.6566,141.9898,93246.0
2020-06-12 15:15:00,153.49,153.49,152.66,152.98,57063.0,142.0361,142.0361,141.268,141.5641,57063.0
2020-06-12 15:20:00,152.98,153.08,152.41,152.41,39330.0,141.5641,141.6566,141.0366,141.0366,39330.0
2020-06-12 15:25:00,152.45,152.71,152.18,152.52,45416.0,141.0737,141.3143,140.8238,141.1384,45416.0
2020-06-12 15:30:00,152.48,152.72,152.25,152.72,40691.0,141.1014,141.3235,140.8886,141.3235,40691.0
2020-06-12 15:35:00,152.81,153.07,152.63,152.89,42975.0,141.4068,141.6474,141.2402,141.4808,42975.0
2020-06-12 15:40:00,152.95,153.16,152.77,153.14,60784.0,141.5363,141.7307,141.3698,141.7122,60784.0
2020-06-12 15:45:00,153.19,153.85,153.19,153.85,54001.0,141.7584,142.3692,141.7584,142.3692,54001.0
2020-06-12 15:50:00,153.88,154.23,153.66,153.89,59013.0,142.3969,142.7208,142.1934,142.4062,59013.0
2020-06-12 15:55:00,153.87,154.19,153.85,153.96,93291.0,142.3877,142.6838,142.3692,142.471,93291.0
2020-06-15 09:30:00,150.56,150.94,149.85,150.14,278877.0,139.3247,139.6763,138.6677,138.936,278877.0
2020-06-15 09:35:00,150.17,151.28,150.17,151.01,90346.0,138.9638,139.991,138.9638,139.7411,90346.0
2020-06-15 09:40:00,150.93,151.35,150.8,151.16,46787.0,139.6671,140.0557,139.5468,139.8799,46787.0
2020-06-15 09:45:00,151.0,151.18,150.79,150.93,66707.0,139.7319,139.8984,139.5375,139.6671,66707.0
2020-06-15 09:50:00,150.94,151.63,150.85,151.56,52255.0,139.6763,140.3149,139.5931,140.2501,52255.0
2020-06-15 09:55:00,151.57,151.68,151.42,151.65,72972.0,140.2593,140.3611,140.1205,140.3334,72972.0
2020-06-15 10:00:00,151.65,151.91,151.36,151.8,71160.0,140.3334,140.574,140.065,140.4722,71160.0
2020-06-15 10:05:00,151.82,152.23,151.79,152.19,65450.0,140.4907,140.8701,140.4629,140.8331,65450.0
2020-06-15 10:10:00,152.2,152.41,152.05,152.23,96178.0,140.8423,141.0366,140.7035,140.8701,96178.0
2020-06-15 10:15:00,152.21,152.38,151.99,152.37,45095.0,140.8516,141.0089,140.648,140.9996,45095.0
2020-06-15 10:20:00,152.36,152.37,151.91,151.94,51158.0,140.9904,140.9996,140.574,140.6017,51158.0
2020-06-15 10:25:00,151.94,152.13,151.73,151.73,28573.0,140.6017,140.7775,140.4074,140.4074,28573.0
2020-06-15 10:30:00,151.69,152.03,151.55,152.01,44845.0,140.3704,140.685,140.2408,140.6665,44845.0
2020-06-15 10:35:00,152.02,152.1,151.59,151.61,39020.0,140.6757,140.7498,140.2778,140.2963,39020.0
2020-06-15 10:40:00,151.54,151.87,151.37,151.87,87874.0,140.2316,140.5369,140.0743,140.5369,87874.0
2020-06-15 10:45:00,151.87,152.51,151.82,152.33,71022.0,140.5369,141.1292,140.4907,140.9626,71022.0
2020-06-15 10:50:00,152.3,152.7,152.15,152.58,30927.0,140.9349,141.305,140.796,141.194,30927.0
2020-06-15 10:55:00,152.55,152.65,152.25,152.31,30493.0,141.1662,141.2587,140.8886,140.9441,30493.0
2020-06-15 11:00:00,152.34,152.97,152.24,152.97,31976.0,140.9719,141.5549,140.8793,141.5549,31976.0
2020-06-15 11:05:00,152.96,153.11,152.87,153.1,35284.0,141.5456,141.6844,141.4623,141.6752,35284.0
2020-06-15 11:10:00,153.11,153.23,152.88,153.13,56166.0,141.6844,141.7955,141.4716,141.7029,56166.0
2020-06-15 11:15:00,153.04,153.04,152.66,152.83,47223.0,141.6196,141.6196,141.268,141.4253,47223.0
2020-06-15 11:20:00,152.84,153.21,152.69,153.18,31986.0,141.4346,141.7769,141.2958,141.7492,31986.0
2020-06-15 11:25:00,153.17,153.21,152.59,152.77,30135.0,141.7399,141.7769,141.2032,141.3698,30135.0
2020-06-15 11:30:00,152.79,152.97,152.57,152.64,39371.0,141.3883,141.5549,141.1847,141.2495,39371.0
2020-06-15 11:35:00,152.66,153.0,152.62,152.88,41427.0,141.268,141.5826,141.231,141.4716,41427.0
2020-06-15 11:40:00,152.91,153.05,152.53,152.55,35048.0,141.4993,141.6289,141.1477,141.1662,35048.0
2020-06-15 11:45:00,152.55,152.95,152.45,152.62,63417.0,141.1662,141.5363,141.0737,141.231,63417.0
2020-06-15 11:50:00,152.6,152.92,152.43,152.53,38220.0,141.2125,141.5086,141.0552,141.1477,38220.0
2020-06-15 11:55:00,152.49,153.02,152.49,152.86,33887.0,141.1107,141.6011,141.1107,141.4531,33887.0
2020-06-15 12:00:00,152.8,153.5,152.76,153.45,54183.0,141.3975,142.0453,141.3605,141.999,54183.0
2020-06-15 12:05:00,153.47,153.58,153.42,153.54,27928.0,142.0175,142.1193,141.9713,142.0823,27928.0
2020-06-15 12:10:00,153.55,153.6,153.4,153.44,32989.0,142.0916,142.1378,141.9528,141.9898,32989.0
2020-06-15 12:15:00,153.45,153.79,153.45,153.72,35561.0,141.999,142.3137,141.999,142.2489,35561.0
2020-06-15 12:20:00,153.7,153.87,153.67,153.87,25008.0,142.2304,142.3877,142.2026,142.3877,25008.0
2020-06-15 12:25:00,153.87,153.88,153.68,153.75,46972.0,142.3877,142.3969,142.2119,142.2767,46972.0
2020-06-15 12:30:00,153.7,153.77,153.51,153.51,37926.0,142.2304,142.2952,142.0546,142.0546,37926.0
2020-06-15 12:35:00,153.53,153.84,153.53,153.78,42651.0,142.0731,142.3599,142.0731,142.3044,42651.0
2020-06-15 12:40:00,153.71,153.93,153.71,153.85,21963.0,142.2396,142.4432,142.2396,142.3692,21963.0
2020-06-15 12:45:00,153.86,154.09,153.76,154.0,40065.0,142.3784,142.5913,142.2859,142.508,40065.0
2020-06-15 12:50:00,154.01,154.1,153.83,154.1,34391.0,142.5172,142.6005,142.3507,142.6005,34391.0
2020-06-15 12:55:00,154.03,154.26,154.01,154.24,56228.0,142.5358,142.7486,142.5172,142.7301,56228.0
2020-06-15 13:00:00,154.23,154.37,154.11,154.37,29967.0,142.7208,142.8504,142.6098,142.8504,29967.0
2020-06-15 13:05:00,154.37,154.58,154.31,154.58,25071.0,142.8504,143.0447,142.7949,143.0447,25071.0
2020-06-15 13:10:00,154.57,154.64,154.45,154.55,21614.0,143.0355,143.1002,142.9244,143.017,21614.0
2020-06-15 13:15:00,154.56,154.78,154.46,154.47,43347.0,143.0262,143.2298,142.9337,142.9429,43347.0
2020-06-15 13:20:00,154.49,154.62,154.24,154.3,28431.0,142.9614,143.0817,142.7301,142.7856,28431.0
2020-06-15 13:25:00,154.31,154.41,154.26,154.33,21029.0,142.7949,142.8874,142.7486,142.8134,21029.0
2020-06-15 13:30:00,154.31,154.32,154.08,154.15,30402.0,142.7949,142.8041,142.582,142.6468,30402.0
2020-06-15 13:35:00,154.15,154.46,154.15,154.34,63474.0,142.6468,142.9337,142.6468,142.8226,63474.0
2020-06-15 13:40:00,154.32,154.39,154.07,154.12,30633.0,142.8041,142.8689,142.5728,142.619,30633.0
2020-06-15 13:45:00,154.12,154.14,153.87,153.87,20637.0,142.619,142.6375,142.3877,142.3877,20637.0
2020-06-15 13:50:00,153.87,154.25,153.87,154.11,23788.0,142.3877,142.7393,142.3877,142.6098,23788.0
2020-06-15 13:55:00,154.11,154.17,153.96,153.96,37888.0,142.6098,142.6653,142.471,142.471,37888.0
2020-06-15 14:00:00,154.05,155.49,154.05,155.33,92423.0,142.5543,143.8868,142.5543,143.7387,92423.0
2020-06-15 14:05:00,155.36,155.8,155.27,155.57,113785.0,143.7665,144.1737,143.6832,143.9608,113785.0
2020-06-15 14:10:00,155.59,155.72,155.36,155.62,53212.0,143.9793,144.0996,143.7665,144.0071,53212.0
2020-06-15 14:15:00,155.62,156.16,155.62,156.06,75859.0,144.0071,144.5068,144.0071,144.4143,75859.0
2020-06-15 14:20:00,156.05,156.12,155.71,156.0,65799.0,144.405,144.4698,144.0904,144.3587,65799.0
2020-06-15 14:25:00,156.01,156.08,155.81,155.96,93315.0,144.368,144.4328,144.1829,144.3217,93315.0
2020-06-15 14:30:00,156.01,156.15,155.45,155.52,77295.0,144.368,144.4976,143.8498,143.9146,77295.0
2020-06-15 14:35:00,155.48,155.77,155.48,155.68,31191.0,143.8776,144.1459,143.8776,144.0626,31191.0
2020-06-15 14:40:00,155.69,155.84,155.47,155.56,56722.0,144.0719,144.2107,143.8683,143.9516,56722.0
2020-06-15 14:45:00,155.56,155.77,155.55,155.76,26161.0,143.9516,144.1459,143.9423,144.1367,26161.0
2020-06-15 14:50:00,155.7,155.78,155.28,155.35,67854.0,144.0811,144.1552,143.6925,143.7573,67854.0
2020-06-15 14:55:00,155.34,155.51,155.32,155.36,27429.0,143.748,143.9053,143.7295,143.7665,27429.0
2020-06-15 15:00:00,155.34,155.88,155.33,155.76,90381.0,143.748,144.2477,143.7387,144.1367,90381.0
2020-06-15 15:05:00,155.66,155.68,155.41,155.62,36320.0,144.0441,144.0626,143.8128,144.0071,36320.0
2020-06-15 15:10:00,155.59,155.81,155.56,155.67,61340.0,143.9793,144.1829,143.9516,144.0534,61340.0
2020-06-15 15:15:00,155.68,155.78,155.45,155.47,42545.0,144.0626,144.1552,143.8498,143.8683,42545.0
2020-06-15 15:20:00,155.47,155.53,155.13,155.44,105210.0,143.8683,143.9238,143.5537,143.8405,105210.0
2020-06-15 15:25:00,155.44,155.61,154.93,154.96,78164.0,143.8405,143.9979,143.3686,143.3964,78164.0
2020-06-15 15:30:00,154.96,155.06,154.42,154.6,43929.0,143.3964,143.4889,142.8967,143.0632,43929.0
2020-06-15 15:35:00,154.56,154.81,154.29,154.66,44523.0,143.0262,143.2576,142.7764,143.1187,44523.0
2020-06-15 15:40:00,154.65,154.93,154.45,154.86,47270.0,143.1095,143.3686,142.9244,143.3038,47270.0
2020-06-15 15:45:00,154.81,155.17,154.76,154.92,132115.0,143.2576,143.5907,143.2113,143.3593,132115.0
2020-06-15 15:50:00,154.99,155.41,154.91,155.2,50608.0,143.4241,143.8128,143.3501,143.6184,50608.0
2020-06-15 15:55:00,155.23,155.61,155.18,155.61,72358.0,143.6462,143.9979,143.5999,143.9979,72358.0
2020-06-16 09:30:00,160.12,160.12,159.35,159.41,198800.0,148.1713,148.1713,147.4588,147.5143,198800.0
2020-06-16 09:35:00,159.42,159.86,159.28,159.59,75427.0,147.5235,147.9307,147.394,147.6809,75427.0
2020-06-16 09:40:00,159.61,159.75,159.44,159.54,61697.0,147.6994,147.8289,147.542,147.6346,61697.0
2020-06-16 09:45:00,159.55,159.84,159.13,159.13,73193.0,147.6438,147.9122,147.2552,147.2552,73193.0
2020-06-16 09:50:00,159.13,159.39,159.06,159.34,47728.0,147.2552,147.4958,147.1904,147.4495,47728.0
2020-06-16 09:55:00,159.34,159.67,159.34,159.55,48148.0,147.4495,147.7549,147.4495,147.6438,48148.0
2020-06-16 10:00:00,159.56,159.77,159.32,159.66,44151.0,147.6531,147.8474,147.431,147.7456,44151.0
2020-06-16 10:05:00,159.57,159.94,159.54,159.63,28687.0,147.6623,148.0047,147.6346,147.7179,28687.0
2020-06-16 10:10:00,159.62,159.85,159.55,159.74,60019.0,147.7086,147.9214,147.6438,147.8197,60019.0
2020-06-16 10:15:00,159.77,160.0,159.7,159.83,40568.0,147.8474,148.0603,147.7826,147.9029,40568.0
2020-06-16 10:20:00,159.78,159.8,159.33,159.7,52942.0,147.8567,147.8752,147.4403,147.7826,52942.0
2020-06-16 10:25:00,159.7,159.99,159.66,159.96,26231.0,147.7826,148.051,147.7456,148.0232,26231.0
2020-06-16 10:30:00,159.95,160.04,159.74,159.77,35961.0,148.014,148.0973,147.8197,147.8474,35961.0
2020-06-16 10:35:00,159.77,159.8,158.89,159.26,79609.0,147.8474,147.8752,147.0331,147.3755,79609.0
2020-06-16 10:40:00,159.24,159.24,158.57,158.77,43701.0,147.357,147.357,146.737,146.922,43701.0
2020-06-16 10:45:00,158.7,159.04,158.36,158.98,61487.0,146.8573,147.1719,146.5426,147.1164,61487.0
2020-06-16 10:50:00,158.99,159.0,157.6,157.86,94290.0,147.1256,147.1349,145.8394,146.0799,94290.0
2020-06-16 10:55:00,157.78,157.95,156.71,156.86,63057.0,146.0059,146.1632,145.0158,145.1546,63057.0
2020-06-16 11:00:00,156.85,157.28,155.91,157.21,121987.0,145.1453,145.5432,144.2755,145.4785,121987.0
2020-06-16 11:05:00,157.29,157.84,157.24,157.76,40099.0,145.5525,146.0614,145.5062,145.9874,40099.0
2020-06-16 11:10:00,157.79,157.88,157.32,157.72,56446.0,146.0152,146.0985,145.5802,145.9504,56446.0
2020-06-16 11:15:00,157.77,158.43,157.77,158.16,64081.0,145.9967,146.6074,145.9967,146.3576,64081.0
2020-06-16 11:20:00,158.12,158.6,158.04,158.51,34396.0,146.3205,146.7647,146.2465,146.6814,34396.0
2020-06-16 11:25:00,158.52,158.62,158.29,158.42,42785.0,146.6907,146.7832,146.4779,146.5982,42785.0
2020-06-16 11:30:00,158.43,158.82,158.16,158.54,49929.0,146.6074,146.9683,146.3576,146.7092,49929.0
2020-06-16 11:35:00,158.57,158.67,158.04,158.29,41299.0,146.737,146.8295,146.2465,146.4779,41299.0
2020-06-16 11:40:00,158.28,158.51,158.18,158.4,47700.0,146.4686,146.6814,146.3761,146.5797,47700.0
2020-06-16 11:45:00,158.43,158.86,158.36,158.85,34710.0,146.6074,147.0053,146.5426,146.9961,34710.0
2020-06-16 11:50:00,158.86,159.01,158.53,158.56,57569.0,147.0053,147.1441,146.7,146.7277,57569.0
2020-06-16 11:55:00,158.56,158.62,158.11,158.28,60357.0,146.7277,146.7832,146.3113,146.4686,60357.0
2020-06-16 12:00:00,158.29,158.44,157.79,157.99,41026.0,146.4779,146.6167,146.0152,146.2002,41026.0
2020-06-16 12:05:00,158.01,158.07,157.74,157.92,40720.0,146.2188,146.2743,145.9689,146.1355,40720.0
2020-06-16 12:10:00,157.95,158.16,157.74,158.16,62561.0,146.1632,146.3576,145.9689,146.3576,62561.0
2020-06-16 12:15:00,158.19,158.27,157.87,158.14,48422.0,146.3853,146.4594,146.0892,146.3391,48422.0
2020-06-16 12:20:00,158.14,158.33,158.09,158.21,23724.0,146.3391,146.5149,146.2928,146.4038,23724.0
2020-06-16 12:25:00,158.21,158.55,158.21,158.52,25706.0,146.4038,146.7185,146.4038,146.6907,25706.0
2020-06-16 12:30:00,158.5,158.92,158.49,158.91,67324.0,146.6722,147.0608,146.6629,147.0516,67324.0
2020-06-16 12:35:00,158.9,159.23,158.88,159.11,50582.0,147.0423,147.3477,147.0238,147.2367,50582.0
2020-06-16 12:40:00,159.11,159.25,159.0,159.21,17459.0,147.2367,147.3662,147.1349,147.3292,17459.0
2020-06-16 12:45:00,159.23,159.28,158.96,159.0,27952.0,147.3477,147.394,147.0979,147.1349,27952.0
2020-06-16 12:50:00,159.01,159.09,158.9,158.91,17337.0,147.1441,147.2182,147.0423,147.0516,17337.0
2020-06-16 12:55:00,158.92,158.98,158.71,158.92,23166.0,147.0608,147.1164,146.8665,147.0608,23166.0
2020-06-16 13:00:00,158.91,159.21,158.91,158.91,29852.0,147.0516,147.3292,147.0516,147.0516,29852.0
2020-06-16 13:05:00,158.9,159.02,158.78,158.96,34597.0,147.0423,147.1534,146.9313,147.0979,34597.0
2020-06-16 13:10:00,158.97,159.08,158.88,158.97,36396.0,147.1071,147.2089,147.0238,147.1071,36396.0
2020-06-16 13:15:00,158.99,159.2,158.93,159.19,22965.0,147.1256,147.32,147.0701,147.3107,22965.0
2020-06-16 13:20:00,159.17,159.17,158.95,159.16,25784.0,147.2922,147.2922,147.0886,147.2829,25784.0
2020-06-16 13:25:00,159.12,159.19,159.02,159.02,18007.0,147.2459,147.3107,147.1534,147.1534,18007.0
2020-06-16 13:30:00,159.02,159.08,158.66,158.72,31468.0,147.1534,147.2089,146.8202,146.8758,31468.0
2020-06-16 13:35:00,158.7,158.78,158.52,158.58,28919.0,146.8573,146.9313,146.6907,146.7462,28919.0
2020-06-16 13:40:00,158.57,158.87,158.57,158.84,26877.0,146.737,147.0146,146.737,146.9868,26877.0
2020-06-16 13:45:00,158.86,158.87,158.71,158.74,11631.0,147.0053,147.0146,146.8665,146.8943,11631.0
2020-06-16 13:50:00,158.74,158.88,158.32,158.35,26668.0,146.8943,147.0238,146.5056,146.5334,26668.0
2020-06-16 13:55:00,158.34,158.51,158.23,158.48,24875.0,146.5241,146.6814,146.4223,146.6537,24875.0
2020-06-16 14:00:00,158.53,158.84,158.5,158.84,40077.0,146.7,146.9868,146.6722,146.9868,40077.0
2020-06-16 14:05:00,158.82,158.91,158.72,158.84,90535.0,146.9683,147.0516,146.8758,146.9868,90535.0
2020-06-16 14:10:00,158.84,159.19,158.79,159.13,65127.0,146.9868,147.3107,146.9405,147.2552,65127.0
2020-06-16 14:15:00,159.12,159.34,159.07,159.16,59099.0,147.2459,147.4495,147.1997,147.2829,59099.0
2020-06-16 14:20:00,159.18,159.25,158.27,158.73,56994.0,147.3014,147.3662,146.4594,146.885,56994.0
2020-06-16 14:25:00,158.73,158.92,158.58,158.85,44422.0,146.885,147.0608,146.7462,146.9961,44422.0
2020-06-16 14:30:00,158.87,159.24,158.86,158.93,86131.0,147.0146,147.357,147.0053,147.0701,86131.0
2020-06-16 14:35:00,158.95,159.1,158.84,158.94,28333.0,147.0886,147.2274,146.9868,147.0794,28333.0
2020-06-16 14:40:00,159.02,159.02,158.72,158.82,31981.0,147.1534,147.1534,146.8758,146.9683,31981.0
2020-06-16 14:45:00,158.83,158.89,158.58,158.85,20484.0,146.9776,147.0331,146.7462,146.9961,20484.0
2020-06-16 14:50:00,158.84,158.94,158.57,158.79,29833.0,146.9868,147.0794,146.737,146.9405,29833.0
2020-06-16 14:55:00,158.8,158.89,158.63,158.75,28756.0,146.9498,147.0331,146.7925,146.9035,28756.0
2020-06-16 15:00:00,158.75,158.82,158.46,158.56,27445.0,146.9035,146.9683,146.6352,146.7277,27445.0
2020-06-16 15:05:00,158.55,158.64,158.02,158.11,36252.0,146.7185,146.8017,146.228,146.3113,36252.0
2020-06-16 15:10:00,158.09,158.25,158.05,158.17,39199.0,146.2928,146.4408,146.2558,146.3668,39199.0
2020-06-16 15:15:00,158.13,158.13,157.48,157.57,53990.0,146.3298,146.3298,145.7283,145.8116,53990.0
2020-06-16 15:20:00,157.68,158.08,157.68,158.02,44911.0,145.9134,146.2835,145.9134,146.228,44911.0
2020-06-16 15:25:00,158.06,158.34,158.06,158.24,42759.0,146.265,146.5241,146.265,146.4316,42759.0
2020-06-16 15:30:00,158.24,158.71,158.07,158.63,43667.0,146.4316,146.8665,146.2743,146.7925,43667.0
2020-06-16 15:35:00,158.55,158.55,158.13,158.24,36208.0,146.7185,146.7185,146.3298,146.4316,36208.0
2020-06-16 15:40:00,158.25,158.39,157.88,158.0,57838.0,146.4408,146.5704,146.0985,146.2095,57838.0
2020-06-16 15:45:00,157.9,158.25,157.74,158.04,106244.0,146.117,146.4408,145.9689,146.2465,106244.0
2020-06-16 15:50:00,157.99,158.41,157.77,157.94,103563.0,146.2002,146.5889,145.9967,146.154,103563.0
2020-06-16 15:55:00,157.94,158.63,157.84,158.63,140058.0,146.154,146.7925,146.0614,146.7925,140058.0
2020-06-17 09:30:00,159.14,159.17,158.8,158.93,156593.0,147.2644,147.2922,146.9498,147.0701,156593.0
2020-06-17 09:35:00,158.94,159.13,158.51,158.51,31414.0,147.0794,147.2552,146.6814,146.6814,31414.0
2020-06-17 09:40:00,158.52,158.89,158.37,158.88,22159.0,146.6907,147.0331,146.5519,147.0238,22159.0
2020-06-17 09:45:00,158.89,158.97,158.68,158.95,34492.0,147.0331,147.1071,146.8388,147.0886,34492.0
2020-06-17 09:50:00,158.96,159.09,158.72,158.78,30389.0,147.0979,147.2182,146.8758,146.9313,30389.0
2020-06-17 09:55:00,158.8,158.81,158.1,158.44,116421.0,146.9498,146.9591,146.302,146.6167,116421.0
2020-06-17 10:00:00,158.43,158.61,158.26,158.26,37141.0,146.6074,146.774,146.4501,146.4501,37141.0
2020-06-17 10:05:00,158.26,158.69,158.24,158.65,54401.0,146.4501,146.848,146.4316,146.811,54401.0
2020-06-17 10:10:00,158.62,158.7,158.37,158.44,60343.0,146.7832,146.8573,146.5519,146.6167,60343.0
2020-06-17 10:15:00,158.45,158.83,157.83,157.96,70172.0,146.6259,146.9776,146.0522,146.1725,70172.0
2020-06-17 10:20:00,157.99,158.2,157.85,157.89,27390.0,146.2002,146.3946,146.0707,146.1077,27390.0
2020-06-17 10:25:00,157.89,158.12,157.7,157.8,38125.0,146.1077,146.3205,145.9319,146.0244,38125.0
2020-06-17 10:30:00,157.84,158.25,157.62,158.18,35154.0,146.0614,146.4408,145.8579,146.3761,35154.0
2020-06-17 10:35:00,158.08,158.35,158.0,158.25,26747.0,146.2835,146.5334,146.2095,146.4408,26747.0
2020-06-17 10:40:00,158.22,158.36,158.03,158.36,19297.0,146.4131,146.5426,146.2373,146.5426,19297.0
2020-06-17 10:45:00,158.34,158.35,158.15,158.28,26923.0,146.5241,146.5334,146.3483,146.4686,26923.0
2020-06-17 10:50:00,158.28,158.56,158.2,158.52,37169.0,146.4686,146.7277,146.3946,146.6907,37169.0
2020-06-17 10:55:00,158.56,158.71,158.4,158.45,22511.0,146.7277,146.8665,146.5797,146.6259,22511.0
2020-06-17 11:00:00,158.44,158.52,158.25,158.32,17768.0,146.6167,146.6907,146.4408,146.5056,17768.0
2020-06-17 11:05:00,158.35,158.56,158.3,158.4,52824.0,146.5334,146.7277,146.4871,146.5797,52824.0
2020-06-17 11:10:00,158.41,158.61,158.23,158.33,55039.0,146.5889,146.774,146.4223,146.5149,55039.0
2020-06-17 11:15:00,158.36,158.44,158.14,158.22,35852.0,146.5426,146.6167,146.3391,146.4131,35852.0
2020-06-17 11:20:00,158.25,158.25,158.0,158.03,24472.0,146.4408,146.4408,146.2095,146.2373,24472.0
2020-06-17 11:25:00,158.03,158.2,157.97,158.17,29523.0,146.2373,146.3946,146.1817,146.3668,29523.0
2020-06-17 11:30:00,158.14,158.3,158.09,158.26,17603.0,146.3391,146.4871,146.2928,146.4501,17603.0
2020-06-17 11:35:00,158.26,158.46,158.26,158.35,25454.0,146.4501,146.6352,146.4501,146.5334,25454.0
2020-06-17 11:40:00,158.36,158.54,158.35,158.51,11961.0,146.5426,146.7092,146.5334,146.6814,11961.0
2020-06-17 11:45:00,158.53,158.57,158.41,158.42,18028.0,146.7,146.737,146.5889,146.5982,18028.0
2020-06-17 11:50:00,158.42,158.47,158.31,158.37,23979.0,146.5982,146.6444,146.4964,146.5519,23979.0
2020-06-17 11:55:00,158.41,158.63,158.39,158.63,32073.0,146.5889,146.7925,146.5704,146.7925,32073.0
2020-06-17 12:00:00,158.62,158.65,158.49,158.56,20712.0,146.7832,146.811,146.6629,146.7277,20712.0
2020-06-17 12:05:00,158.56,158.63,158.53,158.57,16152.0,146.7277,146.7925,146.7,146.737,16152.0
2020-06-17 12:10:00,158.58,158.59,158.42,158.45,24769.0,146.7462,146.7555,146.5982,146.6259,24769.0
2020-06-17 12:15:00,158.46,158.56,158.4,158.46,25671.0,146.6352,146.7277,146.5797,146.6352,25671.0
2020-06-17 12:20:00,158.47,158.53,158.29,158.48,20410.0,146.6444,146.7,146.4779,146.6537,20410.0
2020-06-17 12:25:00,158.48,158.55,158.46,158.5,18943.0,146.6537,146.7185,146.6352,146.6722,18943.0
2020-06-17 12:30:00,158.51,158.96,158.49,158.85,34821.0,146.6814,147.0979,146.6629,146.9961,34821.0
2020-06-17 12:35:00,158.83,158.86,158.78,158.86,19885.0,146.9776,147.0053,146.9313,147.0053,19885.0
2020-06-17 12:40:00,158.86,158.87,158.72,158.86,27386.0,147.0053,147.0146,146.8758,147.0053,27386.0
2020-06-17 12:45:00,158.86,158.88,158.73,158.81,15944.0,147.0053,147.0238,146.885,146.9591,15944.0
2020-06-17 12:50:00,158.76,158.81,158.76,158.77,28920.0,146.9128,146.9591,146.9128,146.922,28920.0
2020-06-17 12:55:00,158.77,158.81,158.64,158.81,21685.0,146.922,146.9591,146.8017,146.9591,21685.0
2020-06-17 13:00:00,158.8,158.99,158.79,158.95,16848.0,146.9498,147.1256,146.9405,147.0886,16848.0
2020-06-17 13:05:00,158.96,159.05,158.94,158.99,20444.0,147.0979,147.1811,147.0794,147.1256,20444.0
2020-06-17 13:10:00,158.98,159.0,158.9,158.93,53644.0,147.1164,147.1349,147.0423,147.0701,53644.0
2020-06-17 13:15:00,158.95,159.0,158.87,158.88,24003.0,147.0886,147.1349,147.0146,147.0238,24003.0
2020-06-17 13:20:00,158.92,158.99,158.9,158.94,26658.0,147.0608,147.1256,147.0423,147.0794,26658.0
2020-06-17 13:25:00,158.94,159.1,158.94,159.04,61058.0,147.0794,147.2274,147.0794,147.1719,61058.0
2020-06-17 13:30:00,159.03,159.12,159.02,159.07,132640.0,147.1626,147.2459,147.1534,147.1997,132640.0
2020-06-17 13:35:00,159.06,159.2,159.05,159.16,129427.0,147.1904,147.32,147.1811,147.2829,129427.0
2020-06-17 13:40:00,159.16,159.21,159.09,159.17,37092.0,147.2829,147.3292,147.2182,147.2922,37092.0
2020-06-17 13:45:00,159.16,159.16,159.04,159.14,35994.0,147.2829,147.2829,147.1719,147.2644,35994.0
2020-06-17 13:50:00,159.13,159.16,158.95,159.07,19106.0,147.2552,147.2829,147.0886,147.1997,19106.0
2020-06-17 13:55:00,159.06,159.14,158.86,158.86,33764.0,147.1904,147.2644,147.0053,147.0053,33764.0
2020-06-17 14:00:00,158.88,158.92,158.75,158.78,18390.0,147.0238,147.0608,146.9035,146.9313,18390.0
2020-06-17 14:05:00,158.78,158.95,158.78,158.94,22266.0,146.9313,147.0886,146.9313,147.0794,22266.0
2020-06-17 14:10:00,158.95,159.08,158.89,158.92,28035.0,147.0886,147.2089,147.0331,147.0608,28035.0
2020-06-17 14:15:00,158.89,158.92,158.73,158.75,16149.0,147.0331,147.0608,146.885,146.9035,16149.0
2020-06-17 14:20:00,158.77,158.86,158.74,158.83,57941.0,146.922,147.0053,146.8943,146.9776,57941.0
2020-06-17 14:25:00,158.84,158.93,158.69,158.88,28542.0,146.9868,147.0701,146.848,147.0238,28542.0
2020-06-17 14:30:00,158.88,158.92,158.73,158.79,15766.0,147.0238,147.0608,146.885,146.9405,15766.0
2020-06-17 14:35:00,158.8,158.87,158.77,158.87,15870.0,146.9498,147.0146,146.922,147.0146,15870.0
2020-06-17 14:40:00,158.88,159.1,158.88,158.96,63460.0,147.0238,147.2274,147.0238,147.0979,63460.0
2020-06-17 14:45:00,158.96,159.0,158.86,158.95,44752.0,147.0979,147.1349,147.0053,147.0886,44752.0
2020-06-17 14:50:00,158.93,159.11,158.82,158.86,57826.0,147.0701,147.2367,146.9683,147.0053,57826.0
2020-06-17 14:55:00,158.88,158.91,158.55,158.56,25689.0,147.0238,147.0516,146.7185,146.7277,25689.0
2020-06-17 15:00:00,158.55,158.55,158.3,158.48,38109.0,146.7185,146.7185,146.4871,146.6537,38109.0
2020-06-17 15:05:00,158.5,158.52,158.37,158.44,31881.0,146.6722,146.6907,146.5519,146.6167,31881.0
2020-06-17 15:10:00,158.45,158.48,158.28,158.35,24295.0,146.6259,146.6537,146.4686,146.5334,24295.0
2020-06-17 15:15:00,158.35,158.5,158.23,158.27,49915.0,146.5334,146.6722,146.4223,146.4594,49915.0
2020-06-17 15:20:00,158.26,158.3,157.9,157.94,27898.0,146.4501,146.4871,146.117,146.154,27898.0
2020-06-17 15:25:00,157.95,158.01,157.68,157.88,53163.0,146.1632,146.2188,145.9134,146.0985,53163.0
2020-06-17 15:30:00,157.89,158.07,157.66,158.03,32725.0,146.1077,146.2743,145.8949,146.2373,32725.0
2020-06-17 15:35:00,158.03,158.11,157.85,158.03,40260.0,146.2373,146.3113,146.0707,146.2373,40260.0
2020-06-17 15:40:00,158.02,158.03,157.5,157.64,52870.0,146.228,146.2373,145.7468,145.8764,52870.0
2020-06-17 15:45:00,157.65,157.84,157.49,157.52,316278.0,145.8856,146.0614,145.7376,145.7653,316278.0
2020-06-17 15:50:00,157.49,158.01,157.41,157.86,40852.0,145.7376,146.2188,145.6635,146.0799,40852.0
2020-06-17 15:55:00,157.86,158.02,157.78,157.8,99463.0,146.0799,146.228,146.0059,146.0244,99463.0
2020-06-18 09:30:00,156.94,157.22,156.43,157.08,129221.0,145.2286,145.4877,144.7567,145.3582,129221.0
2020-06-18 09:35:00,156.97,157.44,156.73,157.43,37138.0,145.2564,145.6913,145.0343,145.682,37138.0
2020-06-18 09:40:00,157.37,157.56,157.23,157.55,28433.0,145.6265,145.8023,145.497,145.7931,28433.0
2020-06-18 09:45:00,157.57,157.84,157.37,157.83,58715.0,145.8116,146.0614,145.6265,146.0522,58715.0
2020-06-18 09:50:00,157.83,157.83,157.52,157.59,25268.0,146.0522,146.0522,145.7653,145.8301,25268.0
2020-06-18 09:55:00,157.54,157.64,157.4,157.42,22562.0,145.7838,145.8764,145.6543,145.6728,22562.0
2020-06-18 10:00:00,157.45,157.7,157.44,157.65,44244.0,145.7005,145.9319,145.6913,145.8856,44244.0
2020-06-18 10:05:00,157.69,158.03,157.69,158.01,21864.0,145.9226,146.2373,145.9226,146.2188,21864.0
2020-06-18 10:10:00,158.01,158.02,157.84,157.97,37523.0,146.2188,146.228,146.0614,146.1817,37523.0
2020-06-18 10:15:00,157.97,158.02,157.78,157.96,29982.0,146.1817,146.228,146.0059,146.1725,29982.0
2020-06-18 10:20:00,157.94,158.02,157.57,157.64,34073.0,146.154,146.228,145.8116,145.8764,34073.0
2020-06-18 10:25:00,157.64,157.85,157.64,157.7,24532.0,145.8764,146.0707,145.8764,145.9319,24532.0
2020-06-18 10:30:00,157.72,157.98,157.38,157.8,36210.0,145.9504,146.191,145.6358,146.0244,36210.0
2020-06-18 10:35:00,157.81,158.19,157.81,157.92,64165.0,146.0337,146.3853,146.0337,146.1355,64165.0
2020-06-18 10:40:00,157.9,158.01,157.75,157.91,27793.0,146.117,146.2188,145.9782,146.1262,27793.0
2020-06-18 10:45:00,157.92,158.24,157.84,158.04,40272.0,146.1355,146.4316,146.0614,146.2465,40272.0
2020-06-18 10:50:00,158.03,158.08,157.63,157.66,32918.0,146.2373,146.2835,145.8671,145.8949,32918.0
2020-06-18 10:55:00,157.7,158.27,157.7,158.26,15750.0,145.9319,146.4594,145.9319,146.4501,15750.0
2020-06-18 11:00:00,158.26,158.3,158.01,158.12,24254.0,146.4501,146.4871,146.2188,146.3205,24254.0
2020-06-18 11:05:00,158.05,158.19,158.03,158.07,14793.0,146.2558,146.3853,146.2373,146.2743,14793.0
2020-06-18 11:10:00,158.08,158.15,158.03,158.14,19174.0,146.2835,146.3483,146.2373,146.3391,19174.0
2020-06-18 11:15:00,158.16,158.23,158.08,158.08,21855.0,146.3576,146.4223,146.2835,146.2835,21855.0
2020-06-18 11:20:00,158.05,158.07,157.89,157.9,14224.0,146.2558,146.2743,146.1077,146.117,14224.0
2020-06-18 11:25:00,157.9,158.05,157.84,157.92,31076.0,146.117,146.2558,146.0614,146.1355,31076.0
2020-06-18 11:30:00,157.92,158.09,157.84,157.9,16742.0,146.1355,146.2928,146.0614,146.117,16742.0
2020-06-18 11:35:00,157.87,157.91,157.64,157.68,29393.0,146.0892,146.1262,145.8764,145.9134,29393.0
2020-06-18 11:40:00,157.68,157.77,157.6,157.66,29324.0,145.9134,145.9967,145.8394,145.8949,29324.0
2020-06-18 11:45:00,157.63,157.8,157.63,157.77,32857.0,145.8671,146.0244,145.8671,145.9967,32857.0
2020-06-18 11:50:00,157.75,157.75,157.42,157.48,25980.0,145.9782,145.9782,145.6728,145.7283,25980.0
2020-06-18 11:55:00,157.48,157.51,157.4,157.47,24817.0,145.7283,145.7561,145.6543,145.7191,24817.0
2020-06-18 12:00:00,157.46,157.54,157.25,157.36,21805.0,145.7098,145.7838,145.5155,145.6173,21805.0
2020-06-18 12:05:00,157.35,157.54,157.35,157.49,20722.0,145.608,145.7838,145.608,145.7376,20722.0
2020-06-18 12:10:00,157.47,157.53,157.4,157.49,24717.0,145.7191,145.7746,145.6543,145.7376,24717.0
2020-06-18 12:15:00,157.5,157.54,157.41,157.46,17055.0,145.7468,145.7838,145.6635,145.7098,17055.0
2020-06-18 12:20:00,157.45,157.66,157.43,157.62,26465.0,145.7005,145.8949,145.682,145.8579,26465.0
2020-06-18 12:25:00,157.6,157.84,157.6,157.74,32808.0,145.8394,146.0614,145.8394,145.9689,32808.0
2020-06-18 12:30:00,157.74,157.75,157.59,157.64,30103.0,145.9689,145.9782,145.8301,145.8764,30103.0
2020-06-18 12:35:00,157.66,157.68,157.45,157.53,40410.0,145.8949,145.9134,145.7005,145.7746,40410.0
2020-06-18 12:40:00,157.53,157.62,157.45,157.54,16210.0,145.7746,145.8579,145.7005,145.7838,16210.0
2020-06-18 12:45:00,157.54,157.68,157.51,157.68,14456.0,145.7838,145.9134,145.7561,145.9134,14456.0
2020-06-18 12:50:00,157.59,157.78,157.59,157.77,21024.0,145.8301,146.0059,145.8301,145.9967,21024.0
2020-06-18 12:55:00,157.78,157.78,157.69,157.74,17369.0,146.0059,146.0059,145.9226,145.9689,17369.0
2020-06-18 13:00:00,157.76,157.88,157.7,157.74,33654.0,145.9874,146.0985,145.9319,145.9689,33654.0
2020-06-18 13:05:00,157.74,157.81,157.64,157.8,26562.0,145.9689,146.0337,145.8764,146.0244,26562.0
2020-06-18 13:10:00,157.77,157.87,157.75,157.83,19107.0,145.9967,146.0892,145.9782,146.0522,19107.0
2020-06-18 13:15:00,157.84,157.89,157.71,157.85,19773.0,146.0614,146.1077,145.9411,146.0707,19773.0
2020-06-18 13:20:00,157.89,157.89,157.76,157.79,19195.0,146.1077,146.1077,145.9874,146.0152,19195.0
2020-06-18 13:25:00,157.8,157.83,157.68,157.83,18947.0,146.0244,146.0522,145.9134,146.0522,18947.0
2020-06-18 13:30:00,157.81,157.93,157.79,157.91,26731.0,146.0337,146.1447,146.0152,146.1262,26731.0
2020-06-18 13:35:00,157.92,158.04,157.9,158.04,22504.0,146.1355,146.2465,146.117,146.2465,22504.0
2020-06-18 13:40:00,158.05,158.05,157.97,157.98,24025.0,146.2558,146.2558,146.1817,146.191,24025.0
2020-06-18 13:45:00,157.97,158.04,157.95,157.97,16805.0,146.1817,146.2465,146.1632,146.1817,16805.0
2020-06-18 13:50:00,157.96,158.01,157.96,158.01,23286.0,146.1725,146.2188,146.1725,146.2188,23286.0
2020-06-18 13:55:00,158.0,158.03,157.94,157.99,22386.0,146.2095,146.2373,146.154,146.2002,22386.0
2020-06-18 14:00:00,158.0,158.02,157.64,157.66,23704.0,146.2095,146.228,145.8764,145.8949,23704.0
2020-06-18 14:05:00,157.68,157.72,157.45,157.57,17095.0,145.9134,145.9504,145.7005,145.8116,17095.0
2020-06-18 14:10:00,157.59,157.61,157.51,157.59,12757.0,145.8301,145.8486,145.7561,145.8301,12757.0
2020-06-18 14:15:00,157.57,157.63,157.41,157.59,52842.0,145.8116,145.8671,145.6635,145.8301,52842.0
2020-06-18 14:20:00,157.59,157.74,157.54,157.71,18250.0,145.8301,145.9689,145.7838,145.9411,18250.0
2020-06-18 14:25:00,157.72,157.78,157.66,157.71,29509.0,145.9504,146.0059,145.8949,145.9411,29509.0
2020-06-18 14:30:00,157.72,157.96,157.52,157.74,58775.0,145.9504,146.1725,145.7653,145.9689,58775.0
2020-06-18 14:35:00,157.73,157.8,157.62,157.73,18870.0,145.9596,146.0244,145.8579,145.9596,18870.0
2020-06-18 14:40:00,157.74,157.79,157.52,157.57,17529.0,145.9689,146.0152,145.7653,145.8116,17529.0
2020-06-18 14:45:00,157.56,157.63,157.52,157.53,18150.0,145.8023,145.8671,145.7653,145.7746,18150.0
2020-06-18 14:50:00,157.53,157.68,157.53,157.63,39199.0,145.7746,145.9134,145.7746,145.8671,39199.0
2020-06-18 14:55:00,157.61,157.63,157.34,157.36,44352.0,145.8486,145.8671,145.5988,145.6173,44352.0
2020-06-18 15:00:00,157.37,157.41,157.13,157.17,43694.0,145.6265,145.6635,145.4044,145.4414,43694.0
2020-06-18 15:05:00,157.14,157.36,157.11,157.34,24166.0,145.4137,145.6173,145.3859,145.5988,24166.0
2020-06-18 15:10:00,157.32,157.32,157.13,157.15,16106.0,145.5802,145.5802,145.4044,145.4229,16106.0
2020-06-18 15:15:00,157.19,157.36,157.18,157.32,34725.0,145.4599,145.6173,145.4507,145.5802,34725.0
2020-06-18 15:20:00,157.33,157.46,157.28,157.42,35234.0,145.5895,145.7098,145.5432,145.6728,35234.0
2020-06-18 15:25:00,157.41,157.49,157.34,157.49,18998.0,145.6635,145.7376,145.5988,145.7376,18998.0
2020-06-18 15:30:00,157.49,157.78,157.38,157.6,49486.0,145.7376,146.0059,145.6358,145.8394,49486.0
2020-06-18 15:35:00,157.61,157.77,157.58,157.72,101426.0,145.8486,145.9967,145.8208,145.9504,101426.0
2020-06-18 15:40:00,157.72,157.73,157.5,157.54,22951.0,145.9504,145.9596,145.7468,145.7838,22951.0
2020-06-18 15:45:00,157.55,157.61,157.46,157.56,43588.0,145.7931,145.8486,145.7098,145.8023,43588.0
2020-06-18 15:50:00,157.58,157.82,157.4,157.78,78816.0,145.8208,146.0429,145.6543,146.0059,78816.0
2020-06-18 15:55:00,157.79,158.0,157.71,157.89,40699.0,146.0152,146.2095,145.9411,146.1077,40699.0
2020-06-19 09:30:00,159.86,159.87,159.46,159.62,98433.0,147.9307,147.94,147.5606,147.7086,98433.0
2020-06-19 09:35:00,159.65,159.72,159.5,159.67,27887.0,147.7364,147.8011,147.5976,147.7549,27887.0
2020-06-19 09:40:00,159.68,159.76,159.38,159.43,39807.0,147.7641,147.8382,147.4865,147.5328,39807.0
2020-06-19 09:45:00,159.43,159.62,159.29,159.58,30151.0,147.5328,147.7086,147.4032,147.6716,30151.0
2020-06-19 09:50:00,159.59,159.69,159.5,159.56,24608.0,147.6809,147.7734,147.5976,147.6531,24608.0
2020-06-19 09:55:00,159.56,159.58,159.09,159.22,39524.0,147.6531,147.6716,147.2182,147.3385,39524.0
2020-06-19 10:00:00,159.21,159.4,159.12,159.36,47792.0,147.3292,147.505,147.2459,147.468,47792.0
2020-06-19 10:05:00,159.36,159.46,159.27,159.34,31267.0,147.468,147.5606,147.3847,147.4495,31267.0
2020-06-19 10:10:00,159.33,159.35,159.15,159.31,39742.0,147.4403,147.4588,147.2737,147.4217,39742.0
2020-06-19 10:15:00,159.34,159.4,159.3,159.37,32296.0,147.4495,147.505,147.4125,147.4773,32296.0
2020-06-19 10:20:00,159.39,159.43,159.3,159.43,26231.0,147.4958,147.5328,147.4125,147.5328,26231.0
2020-06-19 10:25:00,159.42,159.43,159.22,159.3,30308.0,147.5235,147.5328,147.3385,147.4125,30308.0
2020-06-19 10:30:00,159.31,159.31,158.97,159.07,31021.0,147.4217,147.4217,147.1071,147.1997,31021.0
2020-06-19 10:35:00,159.08,159.2,159.06,159.12,22171.0,147.2089,147.32,147.1904,147.2459,22171.0
2020-06-19 10:40:00,159.11,159.14,158.9,159.03,33868.0,147.2367,147.2644,147.0423,147.1626,33868.0
2020-06-19 10:45:00,159.04,159.15,158.9,159.15,32544.0,147.1719,147.2737,147.0423,147.2737,32544.0
2020-06-19 10:50:00,159.14,159.18,158.97,159.18,30257.0,147.2644,147.3014,147.1071,147.3014,30257.0
2020-06-19 10:55:00,159.19,159.19,158.85,158.94,27416.0,147.3107,147.3107,146.9961,147.0794,27416.0
2020-06-19 11:00:00,158.95,159.13,158.94,159.12,27007.0,147.0886,147.2552,147.0794,147.2459,27007.0
2020-06-19 11:05:00,159.11,159.21,159.05,159.08,15722.0,147.2367,147.3292,147.1811,147.2089,15722.0
2020-06-19 11:10:00,159.07,159.28,159.0,159.2,21245.0,147.1997,147.394,147.1349,147.32,21245.0
2020-06-19 11:15:00,159.21,159.22,158.84,158.85,19951.0,147.3292,147.3385,146.9868,146.9961,19951.0
2020-06-19 11:20:00,158.83,159.03,158.61,158.97,34214.0,146.9776,147.1626,146.774,147.1071,34214.0
2020-06-19 11:25:00,158.98,159.06,158.87,158.95,25668.0,147.1164,147.1904,147.0146,147.0886,25668.0
2020-06-19 11:30:00,158.95,158.98,158.83,158.84,15127.0,147.0886,147.1164,146.9776,146.9868,15127.0
2020-06-19 11:35:00,158.84,158.86,158.67,158.7,38526.0,146.9868,147.0053,146.8295,146.8573,38526.0
2020-06-19 11:40:00,158.72,158.78,158.57,158.62,21315.0,146.8758,146.9313,146.737,146.7832,21315.0
2020-06-19 11:45:00,158.61,158.84,158.61,158.76,30318.0,146.774,146.9868,146.774,146.9128,30318.0
2020-06-19 11:50:00,158.76,158.82,158.73,158.79,18521.0,146.9128,146.9683,146.885,146.9405,18521.0
2020-06-19 11:55:00,158.75,158.75,158.6,158.61,23858.0,146.9035,146.9035,146.7647,146.774,23858.0
2020-06-19 12:00:00,158.62,158.65,158.4,158.4,41376.0,146.7832,146.811,146.5797,146.5797,41376.0
2020-06-19 12:05:00,158.39,158.42,158.2,158.27,22824.0,146.5704,146.5982,146.3946,146.4594,22824.0
2020-06-19 12:10:00,158.27,158.39,157.76,157.76,38232.0,146.4594,146.5704,145.9874,145.9874,38232.0
2020-06-19 12:15:00,157.73,157.82,156.88,156.92,53361.0,145.9596,146.0429,145.1731,145.2101,53361.0
2020-06-19 12:20:00,156.87,157.37,156.72,156.86,36188.0,145.1638,145.6265,145.025,145.1546,36188.0
2020-06-19 12:25:00,156.82,157.32,156.82,157.32,82025.0,145.1176,145.5802,145.1176,145.5802,82025.0
2020-06-19 12:30:00,157.3,157.54,157.27,157.31,68544.0,145.5617,145.7838,145.534,145.571,68544.0
2020-06-19 12:35:00,157.31,157.42,157.16,157.16,34963.0,145.571,145.6728,145.4322,145.4322,34963.0
2020-06-19 12:40:00,157.18,157.42,157.01,157.38,31573.0,145.4507,145.6728,145.2934,145.6358,31573.0
2020-06-19 12:45:00,157.35,157.59,157.22,157.57,74367.0,145.608,145.8301,145.4877,145.8116,74367.0
2020-06-19 12:50:00,157.58,157.64,157.5,157.56,34476.0,145.8208,145.8764,145.7468,145.8023,34476.0
2020-06-19 12:55:00,157.53,158.0,157.52,157.96,24039.0,145.7746,146.2095,145.7653,146.1725,24039.0
2020-06-19 13:00:00,157.95,157.95,157.62,157.69,29434.0,146.1632,146.1632,145.8579,145.9226,29434.0
2020-06-19 13:05:00,157.72,157.73,157.59,157.61,15318.0,145.9504,145.9596,145.8301,145.8486,15318.0
2020-06-19 13:10:00,157.62,157.83,157.6,157.62,32172.0,145.8579,146.0522,145.8394,145.8579,32172.0
2020-06-19 13:15:00,157.63,157.63,157.35,157.41,25532.0,145.8671,145.8671,145.608,145.6635,25532.0
2020-06-19 13:20:00,157.41,157.41,157.05,157.05,30256.0,145.6635,145.6635,145.3304,145.3304,30256.0
2020-06-19 13:25:00,157.03,157.23,157.03,157.19,26776.0,145.3119,145.497,145.3119,145.4599,26776.0
2020-06-19 13:30:00,157.11,157.18,156.84,156.85,91320.0,145.3859,145.4507,145.1361,145.1453,91320.0
2020-06-19 13:35:00,156.83,157.36,156.83,157.31,97020.0,145.1268,145.6173,145.1268,145.571,97020.0
2020-06-19 13:40:00,157.3,157.38,157.22,157.32,18106.0,145.5617,145.6358,145.4877,145.5802,18106.0
2020-06-19 13:45:00,157.34,157.41,156.87,157.05,48781.0,145.5988,145.6635,145.1638,145.3304,48781.0
2020-06-19 13:50:00,157.08,157.18,156.9,156.95,20787.0,145.3582,145.4507,145.1916,145.2379,20787.0
2020-06-19 13:55:00,156.99,157.13,156.63,156.63,44143.0,145.2749,145.4044,144.9417,144.9417,44143.0
2020-06-19 14:00:00,156.63,157.03,156.63,156.88,45126.0,144.9417,145.3119,144.9417,145.1731,45126.0
2020-06-19 14:05:00,156.88,156.88,156.36,156.64,41885.0,145.1731,145.1731,144.6919,144.951,41885.0
2020-06-19 14:10:00,156.5,156.58,156.38,156.45,40543.0,144.8214,144.8955,144.7104,144.7752,40543.0
2020-06-19 14:15:00,156.45,156.7,156.29,156.36,96969.0,144.7752,145.0065,144.6271,144.6919,96969.0
2020-06-19 14:20:00,156.39,156.75,156.35,156.71,190605.0,144.7196,145.0528,144.6826,145.0158,190605.0
2020-06-19 14:25:00,156.73,156.79,156.43,156.46,52340.0,145.0343,145.0898,144.7567,144.7844,52340.0
2020-06-19 14:30:00,156.48,156.93,156.3,156.84,40767.0,144.8029,145.2193,144.6364,145.1361,40767.0
2020-06-19 14:35:00,156.82,157.12,156.81,157.06,30307.0,145.1176,145.3952,145.1083,145.3396,30307.0
2020-06-19 14:40:00,157.07,157.27,156.95,157.21,37127.0,145.3489,145.534,145.2379,145.4785,37127.0
2020-06-19 14:45:00,157.19,157.38,157.12,157.14,61170.0,145.4599,145.6358,145.3952,145.4137,61170.0
2020-06-19 14:50:00,157.16,157.45,157.11,157.42,40687.0,145.4322,145.7005,145.3859,145.6728,40687.0
2020-06-19 14:55:00,157.32,157.55,157.29,157.44,37515.0,145.5802,145.7931,145.5525,145.6913,37515.0
2020-06-19 15:00:00,157.44,157.47,157.29,157.39,27364.0,145.6913,145.7191,145.5525,145.645,27364.0
2020-06-19 15:05:00,157.31,157.4,157.21,157.27,23062.0,145.571,145.6543,145.4785,145.534,23062.0
2020-06-19 15:10:00,157.27,157.62,157.07,157.6,56990.0,145.534,145.8579,145.3489,145.8394,56990.0
2020-06-19 15:15:00,157.61,157.92,157.61,157.91,38139.0,145.8486,146.1355,145.8486,146.1262,38139.0
2020-06-19 15:20:00,157.95,158.0,157.81,157.91,34263.0,146.1632,146.2095,146.0337,146.1262,34263.0
2020-06-19 15:25:00,157.91,157.92,157.67,157.68,57116.0,146.1262,146.1355,145.9041,145.9134,57116.0
2020-06-19 15:30:00,157.68,157.84,157.61,157.84,35748.0,145.9134,146.0614,145.8486,146.0614,35748.0
2020-06-19 15:35:00,157.87,157.87,157.5,157.55,35772.0,146.0892,146.0892,145.7468,145.7931,35772.0
2020-06-19 15:40:00,157.53,157.77,157.51,157.77,36603.0,145.7746,145.9967,145.7561,145.9967,36603.0
2020-06-19 15:45:00,157.75,157.84,157.19,157.21,57111.0,145.9782,146.0614,145.4599,145.4785,57111.0
2020-06-19 15:50:00,157.21,157.53,157.21,157.5,128228.0,145.4785,145.7746,145.4785,145.7468,128228.0
2020-06-19 15:55:00,157.45,157.51,157.07,157.07,60046.0,145.7005,145.7561,145.3489,145.3489,60046.0
2020-06-22 09:30:00,156.95,157.01,156.21,156.3,158963.0,145.2379,145.2934,144.5531,144.6364,158963.0
2020-06-22 09:35:00,156.44,156.48,156.05,156.09,32630.0,144.7659,144.8029,144.405,144.442,32630.0
2020-06-22 09:40:00,156.1,156.38,156.08,156.38,13587.0,144.4513,144.7104,144.4328,144.7104,13587.0
2020-06-22 09:45:00,156.36,156.75,156.31,156.69,17908.0,144.6919,145.0528,144.6456,144.9973,17908.0
2020-06-22 09:50:00,156.69,156.82,156.56,156.76,24200.0,144.9973,145.1176,144.877,145.062,24200.0
2020-06-22 09:55:00,156.78,157.03,156.77,156.95,36207.0,145.0805,145.3119,145.0713,145.2379,36207.0
2020-06-22 10:00:00,156.97,157.33,156.83,157.25,82677.0,145.2564,145.5895,145.1268,145.5155,82677.0
2020-06-22 10:05:00,157.22,157.35,157.13,157.32,25878.0,145.4877,145.608,145.4044,145.5802,25878.0
2020-06-22 10:10:00,157.34,157.51,157.25,157.49,53823.0,145.5988,145.7561,145.5155,145.7376,53823.0
2020-06-22 10:15:00,157.49,157.52,157.3,157.3,14573.0,145.7376,145.7653,145.5617,145.5617,14573.0
2020-06-22 10:20:00,157.38,157.43,157.26,157.37,55617.0,145.6358,145.682,145.5247,145.6265,55617.0
2020-06-22 10:25:00,157.41,157.5,157.36,157.43,13826.0,145.6635,145.7468,145.6173,145.682,13826.0
2020-06-22 10:30:00,157.41,157.41,157.21,157.26,48652.0,145.6635,145.6635,145.4785,145.5247,48652.0
2020-06-22 10:35:00,157.25,157.31,157.16,157.3,24949.0,145.5155,145.571,145.4322,145.5617,24949.0
2020-06-22 10:40:00,157.29,157.37,157.15,157.22,24245.0,145.5525,145.6265,145.4229,145.4877,24245.0
2020-06-22 10:45:00,157.26,157.4,157.09,157.09,34359.0,145.5247,145.6543,145.3674,145.3674,34359.0
2020-06-22 10:50:00,157.1,157.14,156.98,157.05,22259.0,145.3767,145.4137,145.2656,145.3304,22259.0
2020-06-22 10:55:00,157.06,157.08,156.76,156.8,14528.0,145.3396,145.3582,145.062,145.099,14528.0
2020-06-22 11:00:00,156.77,156.93,156.63,156.89,28368.0,145.0713,145.2193,144.9417,145.1823,28368.0
2020-06-22 11:05:00,156.92,156.98,156.87,156.92,11095.0,145.2101,145.2656,145.1638,145.2101,11095.0
2020-06-22 11:10:00,156.93,157.1,156.91,157.08,20802.0,145.2193,145.3767,145.2008,145.3582,20802.0
2020-06-22 11:15:00,157.15,157.28,157.14,157.21,13966.0,145.4229,145.5432,145.4137,145.4785,13966.0
2020-06-22 11:20:00,157.2,157.33,157.16,157.3,32108.0,145.4692,145.5895,145.4322,145.5617,32108.0
2020-06-22 11:25:00,157.32,157.32,157.22,157.22,15437.0,145.5802,145.5802,145.4877,145.4877,15437.0
2020-06-22 11:30:00,157.26,157.3,157.07,157.3,16631.0,145.5247,145.5617,145.3489,145.5617,16631.0
2020-06-22 11:35:00,157.23,157.41,157.2,157.37,26976.0,145.497,145.6635,145.4692,145.6265,26976.0
2020-06-22 11:40:00,157.37,157.42,157.3,157.31,29147.0,145.6265,145.6728,145.5617,145.571,29147.0
2020-06-22 11:45:00,157.31,157.39,157.28,157.33,22658.0,145.571,145.645,145.5432,145.5895,22658.0
2020-06-22 11:50:00,157.35,157.45,157.26,157.26,16504.0,145.608,145.7005,145.5247,145.5247,16504.0
2020-06-22 11:55:00,157.26,157.37,157.26,157.29,12327.0,145.5247,145.6265,145.5247,145.5525,12327.0
2020-06-22 12:00:00,157.31,157.74,157.31,157.69,57769.0,145.571,145.9689,145.571,145.9226,57769.0
2020-06-22 12:05:00,157.69,157.73,157.64,157.68,13737.0,145.9226,145.9596,145.8764,145.9134,13737.0
2020-06-22 12:10:00,157.7,157.87,157.66,157.85,25093.0,145.9319,146.0892,145.8949,146.0707,25093.0
2020-06-22 12:15:00,157.8,157.94,157.8,157.87,21882.0,146.0244,146.154,146.0244,146.0892,21882.0
2020-06-22 12:20:00,157.87,157.89,157.79,157.84,18454.0,146.0892,146.1077,146.0152,146.0614,18454.0
2020-06-22 12:25:00,157.82,157.88,157.8,157.87,14977.0,146.0429,146.0985,146.0244,146.0892,14977.0
2020-06-22 12:30:00,157.86,157.88,157.79,157.83,23859.0,146.0799,146.0985,146.0152,146.0522,23859.0
2020-06-22 12:35:00,157.82,157.87,157.78,157.84,8494.0,146.0429,146.0892,146.0059,146.0614,8494.0
2020-06-22 12:40:00,157.84,157.97,157.8,157.97,21165.0,146.0614,146.1817,146.0244,146.1817,21165.0
2020-06-22 12:45:00,157.94,158.18,157.93,158.15,50167.0,146.154,146.3761,146.1447,146.3483,50167.0
2020-06-22 12:50:00,158.13,158.16,158.1,158.11,14181.0,146.3298,146.3576,146.302,146.3113,14181.0
2020-06-22 12:55:00,158.09,158.15,158.01,158.04,27778.0,146.2928,146.3483,146.2188,146.2465,27778.0
2020-06-22 13:00:00,158.03,158.18,158.02,158.09,15385.0,146.2373,146.3761,146.228,146.2928,15385.0
2020-06-22 13:05:00,158.12,158.13,158.0,158.07,6974.0,146.3205,146.3298,146.2095,146.2743,6974.0
2020-06-22 13:10:00,158.06,158.06,157.9,157.9,32223.0,146.265,146.265,146.117,146.117,32223.0
2020-06-22 13:15:00,157.91,158.0,157.88,157.99,27773.0,146.1262,146.2095,146.0985,146.2002,27773.0
2020-06-22 13:20:00,157.99,158.05,157.93,158.0,11226.0,146.2002,146.2558,146.1447,146.2095,11226.0
2020-06-22 13:25:00,158.0,158.03,157.88,157.91,12841.0,146.2095,146.2373,146.0985,146.1262,12841.0
2020-06-22 13:30:00,157.92,158.0,157.87,157.9,27679.0,146.1355,146.2095,146.0892,146.117,27679.0
2020-06-22 13:35:00,157.91,157.93,157.77,157.82,19894.0,146.1262,146.1447,145.9967,146.0429,19894.0
2020-06-22 13:40:00,157.83,157.96,157.81,157.94,11880.0,146.0522,146.1725,146.0337,146.154,11880.0
2020-06-22 13:45:00,157.96,158.08,157.96,158.05,13093.0,146.1725,146.2835,146.1725,146.2558,13093.0
2020-06-22 13:50:00,158.03,158.06,157.98,158.0,11516.0,146.2373,146.265,146.191,146.2095,11516.0
2020-06-22 13:55:00,158.03,158.04,157.99,158.02,36915.0,146.2373,146.2465,146.2002,146.228,36915.0
2020-06-22 14:00:00,158.02,158.02,157.64,157.72,26872.0,146.228,146.228,145.8764,145.9504,26872.0
2020-06-22 14:05:00,157.76,157.83,157.7,157.83,14423.0,145.9874,146.0522,145.9319,146.0522,14423.0
2020-06-22 14:10:00,157.82,157.85,157.65,157.67,44462.0,146.0429,146.0707,145.8856,145.9041,44462.0
2020-06-22 14:15:00,157.68,157.81,157.68,157.75,33703.0,145.9134,146.0337,145.9134,145.9782,33703.0
2020-06-22 14:20:00,157.74,157.89,157.7,157.89,12773.0,145.9689,146.1077,145.9319,146.1077,12773.0
2020-06-22 14:25:00,157.84,157.97,157.84,157.91,31055.0,146.0614,146.1817,146.0614,146.1262,31055.0
2020-06-22 14:30:00,157.94,157.97,157.87,157.95,17716.0,146.154,146.1817,146.0892,146.1632,17716.0
2020-06-22 14:35:00,157.92,158.04,157.89,158.0,7550.0,146.1355,146.2465,146.1077,146.2095,7550.0
2020-06-22 14:40:00,157.98,158.01,157.92,157.98,6904.0,146.191,146.2188,146.1355,146.191,6904.0
2020-06-22 14:45:00,158.02,158.09,157.95,158.06,11349.0,146.228,146.2928,146.1632,146.265,11349.0
2020-06-22 14:50:00,158.05,158.07,157.99,158.03,19513.0,146.2558,146.2743,146.2002,146.2373,19513.0
2020-06-22 14:55:00,158.05,158.29,158.04,158.24,45561.0,146.2558,146.4779,146.2465,146.4316,45561.0
2020-06-22 15:00:00,158.25,158.25,158.17,158.23,39228.0,146.4408,146.4408,146.3668,146.4223,39228.0
2020-06-22 15:05:00,158.23,158.23,158.15,158.18,18885.0,146.4223,146.4223,146.3483,146.3761,18885.0
2020-06-22 15:10:00,158.22,158.3,157.94,157.94,23759.0,146.4131,146.4871,146.154,146.154,23759.0
2020-06-22 15:15:00,157.96,157.99,157.66,157.74,36078.0,146.1725,146.2002,145.8949,145.9689,36078.0
2020-06-22 15:20:00,157.75,157.76,157.41,157.46,45258.0,145.9782,145.9874,145.6635,145.7098,45258.0
2020-06-22 15:25:00,157.49,157.6,157.45,157.58,49445.0,145.7376,145.8394,145.7005,145.8208,49445.0
2020-06-22 15:30:00,157.6,157.83,157.58,157.78,25072.0,145.8394,146.0522,145.8208,146.0059,25072.0
2020-06-22 15:35:00,157.79,157.79,157.59,157.78,25418.0,146.0152,146.0152,145.8301,146.0059,25418.0
2020-06-22 15:40:00,157.76,157.92,157.71,157.91,15646.0,145.9874,146.1355,145.9411,146.1262,15646.0
2020-06-22 15:45:00,157.86,158.03,157.79,157.82,93138.0,146.0799,146.2373,146.0152,146.0429,93138.0
2020-06-22 15:50:00,157.77,158.02,157.77,157.98,43891.0,145.9967,146.228,145.9967,146.191,43891.0
2020-06-22 15:55:00,158.05,158.18,157.96,158.12,33517.0,146.2558,146.3761,146.1725,146.3205,33517.0
2020-06-23 09:30:00,159.63,159.67,159.29,159.42,84971.0,147.7179,147.7549,147.4032,147.5235,84971.0
2020-06-23 09:35:00,159.32,159.67,159.28,159.66,24292.0,147.431,147.7549,147.394,147.7456,24292.0
2020-06-23 09:40:00,159.68,159.79,159.6,159.75,43649.0,147.7641,147.8659,147.6901,147.8289,43649.0
2020-06-23 09:45:00,159.72,159.73,159.41,159.41,38871.0,147.8011,147.8104,147.5143,147.5143,38871.0
2020-06-23 09:50:00,159.43,159.51,159.15,159.2,33342.0,147.5328,147.6068,147.2737,147.32,33342.0
2020-06-23 09:55:00,159.24,159.38,159.13,159.3,16315.0,147.357,147.4865,147.2552,147.4125,16315.0
2020-06-23 10:00:00,159.32,159.46,159.07,159.2,65103.0,147.431,147.5606,147.1997,147.32,65103.0
2020-06-23 10:05:00,159.23,159.36,158.98,159.26,18145.0,147.3477,147.468,147.1164,147.3755,18145.0
2020-06-23 10:10:00,159.28,159.41,159.18,159.36,21882.0,147.394,147.5143,147.3014,147.468,21882.0
2020-06-23 10:15:00,159.4,159.54,159.33,159.5,47633.0,147.505,147.6346,147.4403,147.5976,47633.0
2020-06-23 10:20:00,159.48,159.56,159.27,159.46,50112.0,147.5791,147.6531,147.3847,147.5606,50112.0
2020-06-23 10:25:00,159.47,159.56,159.46,159.56,25252.0,147.5698,147.6531,147.5606,147.6531,25252.0
2020-06-23 10:30:00,159.59,159.61,159.45,159.47,26586.0,147.6809,147.6994,147.5513,147.5698,26586.0
2020-06-23 10:35:00,159.46,159.48,159.31,159.41,27417.0,147.5606,147.5791,147.4217,147.5143,27417.0
2020-06-23 10:40:00,159.38,159.52,159.16,159.16,25725.0,147.4865,147.6161,147.2829,147.2829,25725.0
2020-06-23 10:45:00,159.17,159.24,158.81,159.03,19208.0,147.2922,147.357,146.9591,147.1626,19208.0
2020-06-23 10:50:00,159.02,159.16,158.96,159.16,12423.0,147.1534,147.2829,147.0979,147.2829,12423.0
2020-06-23 10:55:00,159.15,159.17,159.07,159.13,12476.0,147.2737,147.2922,147.1997,147.2552,12476.0
2020-06-23 11:00:00,159.11,159.41,158.92,159.36,17135.0,147.2367,147.5143,147.0608,147.468,17135.0
2020-06-23 11:05:00,159.35,159.41,159.33,159.4,14744.0,147.4588,147.5143,147.4403,147.505,14744.0
2020-06-23 11:10:00,159.41,159.45,159.35,159.39,16607.0,147.5143,147.5513,147.4588,147.4958,16607.0
2020-06-23 11:15:00,159.37,159.51,159.35,159.44,51442.0,147.4773,147.6068,147.4588,147.542,51442.0
2020-06-23 11:20:00,159.45,159.79,159.41,159.79,41275.0,147.5513,147.8659,147.5143,147.8659,41275.0
2020-06-23 11:25:00,159.79,159.8,159.64,159.7,14409.0,147.8659,147.8752,147.7271,147.7826,14409.0
2020-06-23 11:30:00,159.66,159.73,159.63,159.63,21965.0,147.7456,147.8104,147.7179,147.7179,21965.0
2020-06-23 11:35:00,159.66,159.67,159.57,159.62,14876.0,147.7456,147.7549,147.6623,147.7086,14876.0
2020-06-23 11:40:00,159.62,159.67,159.55,159.58,12928.0,147.7086,147.7549,147.6438,147.6716,12928.0
2020-06-23 11:45:00,159.6,159.6,159.51,159.54,19363.0,147.6901,147.6901,147.6068,147.6346,19363.0
2020-06-23 11:50:00,159.54,159.54,159.29,159.41,27435.0,147.6346,147.6346,147.4032,147.5143,27435.0
2020-06-23 11:55:00,159.42,159.61,159.41,159.61,9352.0,147.5235,147.6994,147.5143,147.6994,9352.0
2020-06-23 12:00:00,159.65,159.69,159.64,159.67,8270.0,147.7364,147.7734,147.7271,147.7549,8270.0
2020-06-23 12:05:00,159.66,159.71,159.6,159.6,30095.0,147.7456,147.7919,147.6901,147.6901,30095.0
2020-06-23 12:10:00,159.6,159.71,159.55,159.6,11437.0,147.6901,147.7919,147.6438,147.6901,11437.0
2020-06-23 12:15:00,159.56,159.66,159.5,159.61,8976.0,147.6531,147.7456,147.5976,147.6994,8976.0
2020-06-23 12:20:00,159.57,159.74,159.44,159.71,37218.0,147.6623,147.8197,147.542,147.7919,37218.0
2020-06-23 12:25:00,159.71,159.71,159.56,159.6,14208.0,147.7919,147.7919,147.6531,147.6901,14208.0
2020-06-23 12:30:00,159.64,159.68,159.56,159.58,16488.0,147.7271,147.7641,147.6531,147.6716,16488.0
2020-06-23 12:35:00,159.57,159.62,159.44,159.55,14064.0,147.6623,147.7086,147.542,147.6438,14064.0
2020-06-23 12:40:00,159.54,159.55,159.46,159.49,5379.0,147.6346,147.6438,147.5606,147.5883,5379.0
2020-06-23 12:45:00,159.5,159.59,159.46,159.59,12599.0,147.5976,147.6809,147.5606,147.6809,12599.0
2020-06-23 12:50:00,159.57,159.58,159.48,159.5,7580.0,147.6623,147.6716,147.5791,147.5976,7580.0
2020-06-23 12:55:00,159.51,159.61,159.51,159.55,9502.0,147.6068,147.6994,147.6068,147.6438,9502.0
2020-06-23 13:00:00,159.56,159.66,159.56,159.65,8517.0,147.6531,147.7456,147.6531,147.7364,8517.0
2020-06-23 13:05:00,159.62,159.72,159.62,159.72,17438.0,147.7086,147.8011,147.7086,147.8011,17438.0
2020-06-23 13:10:00,159.69,159.71,159.63,159.71,12204.0,147.7734,147.7919,147.7179,147.7919,12204.0
2020-06-23 13:15:00,159.7,159.77,159.64,159.77,45035.0,147.7826,147.8474,147.7271,147.8474,45035.0
2020-06-23 13:20:00,159.78,159.88,159.78,159.81,32815.0,147.8567,147.9492,147.8567,147.8844,32815.0
2020-06-23 13:25:00,159.83,159.85,159.76,159.8,8822.0,147.9029,147.9214,147.8382,147.8752,8822.0
2020-06-23 13:30:00,159.81,159.84,159.76,159.76,13994.0,147.8844,147.9122,147.8382,147.8382,13994.0
2020-06-23 13:35:00,159.77,159.87,159.77,159.87,18163.0,147.8474,147.94,147.8474,147.94,18163.0
2020-06-23 13:40:00,159.87,159.91,159.79,159.8,32071.0,147.94,147.977,147.8659,147.8752,32071.0
2020-06-23 13:45:00,159.79,159.93,159.79,159.9,13341.0,147.8659,147.9955,147.8659,147.9677,13341.0
2020-06-23 13:50:00,159.91,159.98,159.7,159.85,192716.0,147.977,148.0417,147.7826,147.9214,192716.0
2020-06-23 13:55:00,159.88,159.93,159.75,159.85,10872.0,147.9492,147.9955,147.8289,147.9214,10872.0
2020-06-23 14:00:00,159.83,159.83,159.48,159.56,29675.0,147.9029,147.9029,147.5791,147.6531,29675.0
2020-06-23 14:05:00,159.52,159.59,159.43,159.55,18302.0,147.6161,147.6809,147.5328,147.6438,18302.0
2020-06-23 14:10:00,159.56,159.59,159.41,159.47,15096.0,147.6531,147.6809,147.5143,147.5698,15096.0
2020-06-23 14:15:00,159.47,159.58,159.45,159.52,23782.0,147.5698,147.6716,147.5513,147.6161,23782.0
2020-06-23 14:20:00,159.57,159.7,159.57,159.67,11685.0,147.6623,147.7826,147.6623,147.7549,11685.0
2020-06-23 14:25:00,159.67,159.72,159.63,159.65,32074.0,147.7549,147.8011,147.7179,147.7364,32074.0
2020-06-23 14:30:00,159.68,159.72,159.64,159.7,12534.0,147.7641,147.8011,147.7271,147.7826,12534.0
2020-06-23 14:35:00,159.71,159.77,159.69,159.72,68309.0,147.7919,147.8474,147.7734,147.8011,68309.0
2020-06-23 14:40:00,159.72,159.75,159.54,159.61,69909.0,147.8011,147.8289,147.6346,147.6994,69909.0
2020-06-23 14:45:00,159.61,159.61,159.3,159.37,22273.0,147.6994,147.6994,147.4125,147.4773,22273.0
2020-06-23 14:50:00,159.37,159.47,159.29,159.45,18144.0,147.4773,147.5698,147.4032,147.5513,18144.0
2020-06-23 14:55:00,159.47,159.5,159.39,159.43,15146.0,147.5698,147.5976,147.4958,147.5328,15146.0
2020-06-23 15:00:00,159.34,159.41,159.18,159.27,24104.0,147.4495,147.5143,147.3014,147.3847,24104.0
2020-06-23 15:05:00,159.25,159.36,159.21,159.32,15259.0,147.3662,147.468,147.3292,147.431,15259.0
2020-06-23 15:10:00,159.34,159.42,159.22,159.41,17810.0,147.4495,147.5235,147.3385,147.5143,17810.0
2020-06-23 15:15:00,159.41,159.52,159.36,159.47,28568.0,147.5143,147.6161,147.468,147.5698,28568.0
2020-06-23 15:20:00,159.42,159.46,159.19,159.22,27490.0,147.5235,147.5606,147.3107,147.3385,27490.0
2020-06-23 15:25:00,159.27,159.29,159.05,159.09,61088.0,147.3847,147.4032,147.1811,147.2182,61088.0
2020-06-23 15:30:00,159.08,159.18,158.93,159.12,28038.0,147.2089,147.3014,147.0701,147.2459,28038.0
2020-06-23 15:35:00,159.11,159.25,159.08,159.19,31600.0,147.2367,147.3662,147.2089,147.3107,31600.0
2020-06-23 15:40:00,159.17,159.2,158.96,159.17,27846.0,147.2922,147.32,147.0979,147.2922,27846.0
2020-06-23 15:45:00,159.17,159.17,158.97,159.04,23797.0,147.2922,147.2922,147.1071,147.1719,23797.0
2020-06-23 15:50:00,159.0,159.02,158.55,158.91,65333.0,147.1349,147.1534,146.7185,147.0516,65333.0
2020-06-23 15:55:00,158.92,158.95,158.76,158.79,35588.0,147.0608,147.0886,146.9128,146.9405,35588.0
2020-06-24 09:30:00,157.63,157.75,157.41,157.42,93682.0,145.8671,145.9782,145.6635,145.6728,93682.0
2020-06-24 09:35:00,157.46,157.91,157.46,157.81,43285.0,145.7098,146.1262,145.7098,146.0337,43285.0
2020-06-24 09:40:00,157.8,157.86,157.64,157.73,21038.0,146.0244,146.0799,145.8764,145.9596,21038.0
2020-06-24 09:45:00,157.66,157.7,157.17,157.17,93726.0,145.8949,145.9319,145.4414,145.4414,93726.0
2020-06-24 09:50:00,157.24,157.28,156.65,156.72,76638.0,145.5062,145.5432,144.9602,145.025,76638.0
2020-06-24 09:55:00,156.74,156.89,156.34,156.34,43466.0,145.0435,145.1823,144.6734,144.6734,43466.0
2020-06-24 10:00:00,156.47,156.54,156.09,156.13,194076.0,144.7937,144.8585,144.442,144.479,194076.0
2020-06-24 10:05:00,156.13,156.53,156.13,156.25,31669.0,144.479,144.8492,144.479,144.5901,31669.0
2020-06-24 10:10:00,156.22,156.64,156.17,156.6,48482.0,144.5623,144.951,144.5161,144.914,48482.0
2020-06-24 10:15:00,156.61,156.62,156.1,156.41,23243.0,144.9232,144.9325,144.4513,144.7382,23243.0
2020-06-24 10:20:00,156.38,156.61,156.33,156.61,61007.0,144.7104,144.9232,144.6641,144.9232,61007.0
2020-06-24 10:25:00,156.69,156.81,156.57,156.75,39085.0,144.9973,145.1083,144.8862,145.0528,39085.0
2020-06-24 10:30:00,156.71,156.75,156.16,156.25,35517.0,145.0158,145.0528,144.5068,144.5901,35517.0
2020-06-24 10:35:00,156.2,156.46,155.78,155.83,40176.0,144.5438,144.7844,144.1552,144.2014,40176.0
2020-06-24 10:40:00,155.89,156.06,155.75,156.05,26096.0,144.257,144.4143,144.1274,144.405,26096.0
2020-06-24 10:45:00,156.07,156.09,155.83,155.87,25517.0,144.4235,144.442,144.2014,144.2384,25517.0
2020-06-24 10:50:00,155.96,156.12,155.65,155.67,17847.0,144.3217,144.4698,144.0349,144.0534,17847.0
2020-06-24 10:55:00,155.7,155.95,155.69,155.83,22962.0,144.0811,144.3125,144.0719,144.2014,22962.0
2020-06-24 11:00:00,155.77,155.96,155.56,155.89,36477.0,144.1459,144.3217,143.9516,144.257,36477.0
2020-06-24 11:05:00,155.89,155.92,155.32,155.34,26759.0,144.257,144.2847,143.7295,143.748,26759.0
2020-06-24 11:10:00,155.34,155.4,155.01,155.07,47361.0,143.748,143.8035,143.4426,143.4981,47361.0
2020-06-24 11:15:00,155.02,155.15,154.77,154.77,60474.0,143.4519,143.5722,143.2205,143.2205,60474.0
2020-06-24 11:20:00,154.8,154.92,154.62,154.68,47108.0,143.2483,143.3593,143.0817,143.1373,47108.0
2020-06-24 11:25:00,154.7,155.0,154.66,154.92,40390.0,143.1558,143.4334,143.1187,143.3593,40390.0
2020-06-24 11:30:00,154.92,155.01,154.51,154.59,47012.0,143.3593,143.4426,142.9799,143.054,47012.0
2020-06-24 11:35:00,154.62,154.75,154.16,154.18,30548.0,143.0817,143.202,142.6561,142.6746,30548.0
2020-06-24 11:40:00,154.17,154.25,153.57,153.59,61719.0,142.6653,142.7393,142.1101,142.1286,61719.0
2020-06-24 11:45:00,153.62,154.01,153.41,153.49,40174.0,142.1564,142.5172,141.962,142.0361,40174.0
2020-06-24 11:50:00,153.53,153.84,153.52,153.74,36712.0,142.0731,142.3599,142.0638,142.2674,36712.0
2020-06-24 11:55:00,153.75,154.13,153.65,154.13,30956.0,142.2767,142.6283,142.1841,142.6283,30956.0
2020-06-24 12:00:00,154.1,154.48,153.95,154.41,39970.0,142.6005,142.9522,142.4617,142.8874,39970.0
2020-06-24 12:05:00,154.43,154.46,153.97,154.0,84181.0,142.9059,142.9337,142.4802,142.508,84181.0
2020-06-24 12:10:00,154.04,154.19,153.91,154.13,14245.0,142.545,142.6838,142.4247,142.6283,14245.0
2020-06-24 12:15:00,154.12,154.58,154.07,154.58,16094.0,142.619,143.0447,142.5728,143.0447,16094.0
2020-06-24 12:20:00,154.55,154.69,154.43,154.58,38620.0,143.017,143.1465,142.9059,143.0447,38620.0
2020-06-24 12:25:00,154.58,154.64,154.31,154.5,39878.0,143.0447,143.1002,142.7949,142.9707,39878.0
2020-06-24 12:30:00,154.47,154.47,154.26,154.27,25816.0,142.9429,142.9429,142.7486,142.7578,25816.0
2020-06-24 12:35:00,154.26,154.44,154.25,154.38,19108.0,142.7486,142.9152,142.7393,142.8596,19108.0
2020-06-24 12:40:00,154.38,154.9,154.31,154.8,18509.0,142.8596,143.3408,142.7949,143.2483,18509.0
2020-06-24 12:45:00,154.85,155.02,154.85,154.86,52521.0,143.2946,143.4519,143.2946,143.3038,52521.0
2020-06-24 12:50:00,154.81,154.88,154.74,154.84,15226.0,143.2576,143.3223,143.1928,143.2853,15226.0
2020-06-24 12:55:00,154.81,155.2,154.81,155.17,11456.0,143.2576,143.6184,143.2576,143.5907,11456.0
2020-06-24 13:00:00,155.14,155.22,155.06,155.18,11427.0,143.5629,143.637,143.4889,143.5999,11427.0
2020-06-24 13:05:00,155.19,155.28,155.01,155.02,19738.0,143.6092,143.6925,143.4426,143.4519,19738.0
2020-06-24 13:10:00,155.11,155.15,154.88,154.88,14172.0,143.5352,143.5722,143.3223,143.3223,14172.0
2020-06-24 13:15:00,154.89,155.22,154.85,155.08,17911.0,143.3316,143.637,143.2946,143.5074,17911.0
2020-06-24 13:20:00,154.97,154.97,154.69,154.69,14739.0,143.4056,143.4056,143.1465,143.1465,14739.0
2020-06-24 13:25:00,154.7,154.75,154.42,154.46,33191.0,143.1558,143.202,142.8967,142.9337,33191.0
2020-06-24 13:30:00,154.42,154.42,154.18,154.24,22156.0,142.8967,142.8967,142.6746,142.7301,22156.0
2020-06-24 13:35:00,154.18,154.33,154.16,154.24,10506.0,142.6746,142.8134,142.6561,142.7301,10506.0
2020-06-24 13:40:00,154.25,154.36,154.18,154.24,16605.0,142.7393,142.8411,142.6746,142.7301,16605.0
2020-06-24 13:45:00,154.22,154.44,154.06,154.42,11860.0,142.7116,142.9152,142.5635,142.8967,11860.0
2020-06-24 13:50:00,154.41,154.42,154.23,154.38,16527.0,142.8874,142.8967,142.7208,142.8596,16527.0
2020-06-24 13:55:00,154.38,154.45,154.28,154.45,21116.0,142.8596,142.9244,142.7671,142.9244,21116.0
2020-06-24 14:00:00,154.44,154.56,153.9,154.06,40275.0,142.9152,143.0262,142.4155,142.5635,40275.0
2020-06-24 14:05:00,154.08,154.62,154.06,154.62,17067.0,142.582,143.0817,142.5635,143.0817,17067.0
2020-06-24 14:10:00,154.6,154.6,154.36,154.47,22425.0,143.0632,143.0632,142.8411,142.9429,22425.0
2020-06-24 14:15:00,154.5,154.79,154.49,154.6,13905.0,142.9707,143.239,142.9614,143.0632,13905.0
2020-06-24 14:20:00,154.67,154.78,154.53,154.6,12120.0,143.128,143.2298,142.9984,143.0632,12120.0
2020-06-24 14:25:00,154.53,154.86,154.52,154.81,11232.0,142.9984,143.3038,142.9892,143.2576,11232.0
2020-06-24 14:30:00,154.74,154.94,154.65,154.9,72864.0,143.1928,143.3778,143.1095,143.3408,72864.0
2020-06-24 14:35:00,154.88,154.88,154.63,154.78,17481.0,143.3223,143.3223,143.091,143.2298,17481.0
2020-06-24 14:40:00,154.74,154.84,154.35,154.37,26391.0,143.1928,143.2853,142.8319,142.8504,26391.0
2020-06-24 14:45:00,154.37,154.72,154.36,154.61,27603.0,142.8504,143.1743,142.8411,143.0725,27603.0
2020-06-24 14:50:00,154.6,154.6,154.27,154.35,18985.0,143.0632,143.0632,142.7578,142.8319,18985.0
2020-06-24 14:55:00,154.46,154.6,154.3,154.32,53599.0,142.9337,143.0632,142.7856,142.8041,53599.0
2020-06-24 15:00:00,154.43,154.76,154.43,154.74,26941.0,142.9059,143.2113,142.9059,143.1928,26941.0
2020-06-24 15:05:00,154.76,154.76,154.54,154.58,30631.0,143.2113,143.2113,143.0077,143.0447,30631.0
2020-06-24 15:10:00,154.61,155.09,154.46,155.05,51198.0,143.0725,143.5167,142.9337,143.4796,51198.0
2020-06-24 15:15:00,155.06,155.38,154.91,155.34,49421.0,143.4889,143.785,143.3501,143.748,49421.0
2020-06-24 15:20:00,155.31,155.38,154.97,155.03,29487.0,143.7202,143.785,143.4056,143.4611,29487.0
2020-06-24 15:25:00,155.02,155.15,154.87,154.87,27394.0,143.4519,143.5722,143.3131,143.3131,27394.0
2020-06-24 15:30:00,154.96,155.07,154.77,154.92,31115.0,143.3964,143.4981,143.2205,143.3593,31115.0
2020-06-24 15:35:00,154.87,154.98,154.66,154.8,21314.0,143.3131,143.4149,143.1187,143.2483,21314.0
2020-06-24 15:40:00,154.78,155.3,154.78,155.28,75545.0,143.2298,143.711,143.2298,143.6925,75545.0
2020-06-24 15:45:00,155.27,155.39,155.03,155.04,63129.0,143.6832,143.7943,143.4611,143.4704,63129.0
2020-06-24 15:50:00,155.01,155.03,154.4,154.49,82954.0,143.4426,143.4611,142.8781,142.9614,82954.0
2020-06-24 15:55:00,154.51,154.73,154.37,154.53,172769.0,142.9799,143.1835,142.8504,142.9984,172769.0
2020-06-25 09:30:00,153.43,153.61,153.21,153.52,110199.0,142.619,142.7863,142.4145,142.7027,110199.0
2020-06-25 09:35:00,153.46,153.64,153.29,153.63,57644.0,142.6469,142.8142,142.4889,142.8049,57644.0
2020-06-25 09:40:00,153.33,153.34,152.59,152.76,51261.0,142.5261,142.5353,141.8382,141.9962,51261.0
2020-06-25 09:45:00,152.78,152.96,152.45,152.49,36580.0,142.0148,142.1821,141.7081,141.7452,36580.0
2020-06-25 09:50:00,152.51,153.26,152.41,153.1,27225.0,141.7638,142.461,141.6709,142.3123,27225.0
2020-06-25 09:55:00,153.14,153.32,152.95,153.32,29589.0,142.3494,142.5168,142.1728,142.5168,29589.0
2020-06-25 10:00:00,153.35,153.85,153.29,153.76,62309.0,142.5446,143.0094,142.4889,142.9258,62309.0
2020-06-25 10:05:00,153.73,153.73,153.31,153.43,38200.0,142.8979,142.8979,142.5075,142.619,38200.0
2020-06-25 10:10:00,153.52,154.11,153.48,154.11,75269.0,142.7027,143.2511,142.6655,143.2511,75269.0
2020-06-25 10:15:00,154.02,154.15,153.8,153.82,46093.0,143.1674,143.2883,142.9629,142.9815,46093.0
2020-06-25 10:20:00,153.86,154.29,153.86,154.23,38827.0,143.0187,143.4184,143.0187,143.3626,38827.0
2020-06-25 10:25:00,154.17,154.46,154.08,154.39,58318.0,143.3069,143.5764,143.2232,143.5114,58318.0
2020-06-25 10:30:00,154.38,154.45,153.98,154.02,19822.0,143.5021,143.5671,143.1303,143.1674,19822.0
2020-06-25 10:35:00,154.02,154.09,153.93,153.97,12837.0,143.1674,143.2325,143.0838,143.121,12837.0
2020-06-25 10:40:00,153.99,154.09,153.71,153.82,24768.0,143.1395,143.2325,142.8793,142.9815,24768.0
2020-06-25 10:45:00,153.85,154.21,153.65,153.81,19551.0,143.0094,143.344,142.8235,142.9722,19551.0
2020-06-25 10:50:00,153.75,153.92,153.58,153.68,35233.0,142.9165,143.0745,142.7584,142.8514,35233.0
2020-06-25 10:55:00,153.63,153.92,153.58,153.87,18707.0,142.8049,143.0745,142.7584,143.028,18707.0
2020-06-25 11:00:00,153.72,153.78,153.46,153.62,15760.0,142.8886,142.9443,142.6469,142.7956,15760.0
2020-06-25 11:05:00,153.5,153.5,153.26,153.4,521726.0,142.6841,142.6841,142.461,142.5911,521726.0
2020-06-25 11:10:00,153.37,153.79,153.21,153.76,103962.0,142.5632,142.9536,142.4145,142.9258,103962.0
2020-06-25 11:15:00,153.69,154.06,153.68,154.06,28844.0,142.8607,143.2046,142.8514,143.2046,28844.0
2020-06-25 11:20:00,154.06,154.06,153.84,153.93,31831.0,143.2046,143.2046,143.0001,143.0838,31831.0
2020-06-25 11:25:00,153.97,154.01,153.77,153.8,41764.0,143.121,143.1581,142.935,142.9629,41764.0
2020-06-25 11:30:00,153.83,153.95,153.31,153.35,60568.0,142.9908,143.1024,142.5075,142.5446,60568.0
2020-06-25 11:35:00,153.29,153.51,153.23,153.48,123350.0,142.4889,142.6934,142.4331,142.6655,123350.0
2020-06-25 11:40:00,153.45,153.51,153.16,153.49,27692.0,142.6376,142.6934,142.368,142.6748,27692.0
2020-06-25 11:45:00,153.48,153.7,153.42,153.67,19683.0,142.6655,142.87,142.6097,142.8421,19683.0
2020-06-25 11:50:00,153.68,153.78,153.61,153.69,28672.0,142.8514,142.9443,142.7863,142.8607,28672.0
2020-06-25 11:55:00,153.69,153.86,153.68,153.81,17740.0,142.8607,143.0187,142.8514,142.9722,17740.0
2020-06-25 12:00:00,153.83,154.14,153.82,154.04,38135.0,142.9908,143.279,142.9815,143.186,38135.0
2020-06-25 12:05:00,154.06,154.25,154.01,154.05,35977.0,143.2046,143.3812,143.1581,143.1953,35977.0
2020-06-25 12:10:00,154.02,154.13,153.98,154.02,31697.0,143.1674,143.2697,143.1303,143.1674,31697.0
2020-06-25 12:15:00,154.04,154.31,154.04,154.26,31684.0,143.186,143.437,143.186,143.3905,31684.0
2020-06-25 12:20:00,154.28,154.44,154.27,154.33,27908.0,143.4091,143.5578,143.3998,143.4556,27908.0
2020-06-25 12:25:00,154.34,154.34,154.16,154.17,23324.0,143.4649,143.4649,143.2976,143.3069,23324.0
2020-06-25 12:30:00,154.18,154.32,154.08,154.2,56079.0,143.3162,143.4463,143.2232,143.3347,56079.0
2020-06-25 12:35:00,154.19,154.36,154.1,154.24,25447.0,143.3255,143.4835,143.2418,143.3719,25447.0
2020-06-25 12:40:00,154.22,154.56,154.2,154.5,30743.0,143.3533,143.6694,143.3347,143.6136,30743.0
2020-06-25 12:45:00,154.5,154.57,154.33,154.34,41704.0,143.6136,143.6787,143.4556,143.4649,41704.0
2020-06-25 12:50:00,154.36,154.4,154.28,154.36,13966.0,143.4835,143.5207,143.4091,143.4835,13966.0
2020-06-25 12:55:00,154.34,154.37,154.18,154.27,23677.0,143.4649,143.4928,143.3162,143.3998,23677.0
2020-06-25 13:00:00,154.28,154.28,154.02,154.15,36162.0,143.4091,143.4091,143.1674,143.2883,36162.0
2020-06-25 13:05:00,154.17,154.21,154.07,154.1,16891.0,143.3069,143.344,143.2139,143.2418,16891.0
2020-06-25 13:10:00,154.09,154.19,154.01,154.15,20131.0,143.2325,143.3255,143.1581,143.2883,20131.0
2020-06-25 13:15:00,154.15,154.32,154.12,154.28,19028.0,143.2883,143.4463,143.2604,143.4091,19028.0
2020-06-25 13:20:00,154.27,154.34,154.11,154.14,18519.0,143.3998,143.4649,143.2511,143.279,18519.0
2020-06-25 13:25:00,154.13,154.3,154.09,154.19,14373.0,143.2697,143.4277,143.2325,143.3255,14373.0
2020-06-25 13:30:00,154.16,154.2,153.95,154.09,27018.0,143.2976,143.3347,143.1024,143.2325,27018.0
2020-06-25 13:35:00,154.09,154.41,154.05,154.38,41578.0,143.2325,143.53,143.1953,143.5021,41578.0
2020-06-25 13:40:00,154.4,154.42,154.28,154.28,32833.0,143.5207,143.5392,143.4091,143.4091,32833.0
2020-06-25 13:45:00,154.28,154.42,154.27,154.33,19714.0,143.4091,143.5392,143.3998,143.4556,19714.0
2020-06-25 13:50:00,154.34,154.34,154.22,154.22,18350.0,143.4649,143.4649,143.3533,143.3533,18350.0
2020-06-25 13:55:00,154.22,154.23,154.11,154.17,16534.0,143.3533,143.3626,143.2511,143.3069,16534.0
2020-06-25 14:00:00,154.18,154.2,153.94,154.08,20057.0,143.3162,143.3347,143.0931,143.2232,20057.0
2020-06-25 14:05:00,154.09,154.2,154.08,154.1,34201.0,143.2325,143.3347,143.2232,143.2418,34201.0
2020-06-25 14:10:00,154.09,154.2,154.06,154.15,17099.0,143.2325,143.3347,143.2046,143.2883,17099.0
2020-06-25 14:15:00,154.16,154.3,154.16,154.21,19365.0,143.2976,143.4277,143.2976,143.344,19365.0
2020-06-25 14:20:00,154.19,154.19,153.79,153.86,20313.0,143.3255,143.3255,142.9536,143.0187,20313.0
2020-06-25 14:25:00,153.86,154.0,153.86,154.0,20428.0,143.0187,143.1488,143.0187,143.1488,20428.0
2020-06-25 14:30:00,153.97,153.97,153.71,153.74,25593.0,143.121,143.121,142.8793,142.9072,25593.0
2020-06-25 14:35:00,153.8,153.82,153.63,153.81,36627.0,142.9629,142.9815,142.8049,142.9722,36627.0
2020-06-25 14:40:00,153.78,153.98,153.78,153.93,26543.0,142.9443,143.1303,142.9443,143.0838,26543.0
2020-06-25 14:45:00,153.92,153.94,153.8,153.86,17238.0,143.0745,143.0931,142.9629,143.0187,17238.0
2020-06-25 14:50:00,153.88,154.06,153.84,153.97,38268.0,143.0373,143.2046,143.0001,143.121,38268.0
2020-06-25 14:55:00,153.96,154.13,153.92,154.0,25373.0,143.1117,143.2697,143.0745,143.1488,25373.0
2020-06-25 15:00:00,154.0,154.39,153.88,154.38,113830.0,143.1488,143.5114,143.0373,143.5021,113830.0
2020-06-25 15:05:00,154.39,154.85,154.39,154.76,63879.0,143.5114,143.9389,143.5114,143.8553,63879.0
2020-06-25 15:10:00,154.74,154.81,154.59,154.71,17189.0,143.8367,143.9018,143.6973,143.8088,17189.0
2020-06-25 15:15:00,154.68,154.96,154.68,154.87,51073.0,143.7809,144.0412,143.7809,143.9575,51073.0
2020-06-25 15:20:00,154.87,155.18,154.85,155.1,89342.0,143.9575,144.2457,143.9389,144.1713,89342.0
2020-06-25 15:25:00,155.1,155.4,155.05,155.27,33527.0,144.1713,144.4502,144.1249,144.3294,33527.0
2020-06-25 15:30:00,155.28,155.55,155.06,155.41,46323.0,144.3386,144.5896,144.1342,144.4595,46323.0
2020-06-25 15:35:00,155.44,155.45,155.04,155.08,37747.0,144.4874,144.4967,144.1156,144.1527,37747.0
2020-06-25 15:40:00,155.11,155.28,155.08,155.27,52683.0,144.1806,144.3386,144.1527,144.3294,52683.0
2020-06-25 15:45:00,155.27,155.35,155.04,155.1,105041.0,144.3294,144.4037,144.1156,144.1713,105041.0
2020-06-25 15:50:00,155.1,155.67,155.1,155.66,113442.0,144.1713,144.7012,144.1713,144.6919,113442.0
2020-06-25 15:55:00,155.65,155.77,155.45,155.61,75776.0,144.6826,144.7941,144.4967,144.6454,75776.0
2020-06-26 09:30:00,154.98,155.1,154.67,154.91,91774.0,144.0598,144.1713,143.7716,143.9947,91774.0
2020-06-26 09:35:00,154.95,155.17,154.71,154.82,24741.0,144.0319,144.2364,143.8088,143.9111,24741.0
2020-06-26 09:40:00,154.76,154.78,154.32,154.32,28852.0,143.8553,143.8739,143.4463,143.4463,28852.0
2020-06-26 09:45:00,154.3,154.61,154.23,154.53,30231.0,143.4277,143.7159,143.3626,143.6415,30231.0
2020-06-26 09:50:00,154.52,154.54,154.23,154.54,49442.0,143.6322,143.6508,143.3626,143.6508,49442.0
2020-06-26 09:55:00,154.52,154.59,154.22,154.59,38662.0,143.6322,143.6973,143.3533,143.6973,38662.0
2020-06-26 10:00:00,154.41,154.56,154.07,154.1,44918.0,143.53,143.6694,143.2139,143.2418,44918.0
2020-06-26 10:05:00,154.07,154.23,154.03,154.12,82984.0,143.2139,143.3626,143.1767,143.2604,82984.0
2020-06-26 10:10:00,154.16,154.16,153.69,153.7,59543.0,143.2976,143.2976,142.8607,142.87,59543.0
2020-06-26 10:15:00,153.66,153.66,153.25,153.38,26453.0,142.8328,142.8328,142.4517,142.5725,26453.0
2020-06-26 10:20:00,153.42,153.42,152.87,153.22,49473.0,142.6097,142.6097,142.0985,142.4238,49473.0
2020-06-26 10:25:00,153.27,153.44,153.06,153.36,44593.0,142.4703,142.6283,142.2751,142.5539,44593.0
2020-06-26 10:30:00,153.26,153.46,152.68,152.7,61101.0,142.461,142.6469,141.9219,141.9404,61101.0
2020-06-26 10:35:00,152.74,152.81,152.48,152.5,37726.0,141.9776,142.0427,141.7359,141.7545,37726.0
2020-06-26 10:40:00,152.45,152.8,152.4,152.8,37915.0,141.7081,142.0334,141.6616,142.0334,37915.0
2020-06-26 10:45:00,152.78,152.93,152.45,152.46,18800.0,142.0148,142.1542,141.7081,141.7174,18800.0
2020-06-26 10:50:00,152.53,152.83,152.24,152.47,37679.0,141.7824,142.0613,141.5129,141.7266,37679.0
2020-06-26 10:55:00,152.47,152.77,152.33,152.61,34999.0,141.7266,142.0055,141.5965,141.8568,34999.0
2020-06-26 11:00:00,152.65,152.99,152.61,152.96,45827.0,141.894,142.21,141.8568,142.1821,45827.0
2020-06-26 11:05:00,152.98,153.28,152.88,153.07,43003.0,142.2007,142.4796,142.1078,142.2844,43003.0
2020-06-26 11:10:00,153.14,153.17,152.98,153.13,34536.0,142.3494,142.3773,142.2007,142.3401,34536.0
2020-06-26 11:15:00,153.05,153.05,152.73,152.84,28521.0,142.2658,142.2658,141.9683,142.0706,28521.0
2020-06-26 11:20:00,152.83,152.98,152.69,152.93,22967.0,142.0613,142.2007,141.9311,142.1542,22967.0
2020-06-26 11:25:00,152.96,153.05,152.83,152.86,19530.0,142.1821,142.2658,142.0613,142.0892,19530.0
2020-06-26 11:30:00,152.98,153.06,152.65,152.76,25099.0,142.2007,142.2751,141.894,141.9962,25099.0
2020-06-26 11:35:00,152.82,153.19,152.82,153.18,18682.0,142.052,142.3959,142.052,142.3866,18682.0
2020-06-26 11:40:00,153.13,153.21,152.99,153.06,26090.0,142.3401,142.4145,142.21,142.2751,26090.0
2020-06-26 11:45:00,153.08,153.29,152.99,153.29,23657.0,142.2937,142.4889,142.21,142.4889,23657.0
2020-06-26 11:50:00,153.29,153.32,153.04,153.04,23632.0,142.4889,142.5168,142.2565,142.2565,23632.0
2020-06-26 11:55:00,153.09,153.43,153.03,153.27,20297.0,142.303,142.619,142.2472,142.4703,20297.0
2020-06-26 12:00:00,153.22,153.22,152.89,153.0,29971.0,142.4238,142.4238,142.1171,142.2193,29971.0
2020-06-26 12:05:00,153.02,153.03,152.8,152.81,15344.0,142.2379,142.2472,142.0334,142.0427,15344.0
2020-06-26 12:10:00,152.86,152.93,152.72,152.77,20903.0,142.0892,142.1542,141.959,142.0055,20903.0
2020-06-26 12:15:00,152.76,152.81,152.42,152.43,26744.0,141.9962,142.0427,141.6802,141.6895,26744.0
2020-06-26 12:20:00,152.44,152.72,152.22,152.71,63212.0,141.6988,141.959,141.4943,141.9497,63212.0
2020-06-26 12:25:00,152.66,152.9,152.66,152.81,17145.0,141.9033,142.1263,141.9033,142.0427,17145.0
2020-06-26 12:30:00,152.8,152.81,152.55,152.66,30319.0,142.0334,142.0427,141.801,141.9033,30319.0
2020-06-26 12:35:00,152.61,152.82,152.55,152.81,28627.0,141.8568,142.052,141.801,142.0427,28627.0
2020-06-26 12:40:00,152.83,152.83,152.48,152.61,29850.0,142.0613,142.0613,141.7359,141.8568,29850.0
2020-06-26 12:45:00,152.55,152.76,152.35,152.61,29420.0,141.801,141.9962,141.6151,141.8568,29420.0
2020-06-26 12:50:00,152.62,152.82,152.52,152.82,22505.0,141.8661,142.052,141.7731,142.052,22505.0
2020-06-26 12:55:00,152.79,152.92,152.72,152.92,14212.0,142.0241,142.1449,141.959,142.1449,14212.0
2020-06-26 13:00:00,152.85,153.12,152.78,152.97,28292.0,142.0799,142.3308,142.0148,142.1914,28292.0
2020-06-26 13:05:00,152.99,153.21,152.97,153.1,22222.0,142.21,142.4145,142.1914,142.3123,22222.0
2020-06-26 13:10:00,153.07,153.12,152.95,152.95,10697.0,142.2844,142.3308,142.1728,142.1728,10697.0
2020-06-26 13:15:00,153.01,153.05,152.91,153.0,18382.0,142.2286,142.2658,142.1356,142.2193,18382.0
2020-06-26 13:20:00,152.97,153.17,152.91,153.06,167455.0,142.1914,142.3773,142.1356,142.2751,167455.0
2020-06-26 13:25:00,153.03,153.1,152.93,153.01,14881.0,142.2472,142.3123,142.1542,142.2286,14881.0
2020-06-26 13:30:00,153.03,153.11,152.94,153.11,15678.0,142.2472,142.3216,142.1635,142.3216,15678.0
2020-06-26 13:35:00,153.11,153.24,152.87,153.17,27778.0,142.3216,142.4424,142.0985,142.3773,27778.0
2020-06-26 13:40:00,153.18,153.18,153.01,153.03,16762.0,142.3866,142.3866,142.2286,142.2472,16762.0
2020-06-26 13:45:00,153.04,153.06,152.91,153.04,37172.0,142.2565,142.2751,142.1356,142.2565,37172.0
2020-06-26 13:50:00,153.06,153.07,152.87,152.93,8710.0,142.2751,142.2844,142.0985,142.1542,8710.0
2020-06-26 13:55:00,152.96,152.96,152.81,152.86,18203.0,142.1821,142.1821,142.0427,142.0892,18203.0
2020-06-26 14:00:00,152.8,152.95,152.64,152.86,25409.0,142.0334,142.1728,141.8847,142.0892,25409.0
2020-06-26 14:05:00,152.87,152.89,152.71,152.8,13671.0,142.0985,142.1171,141.9497,142.0334,13671.0
2020-06-26 14:10:00,152.82,152.96,152.6,152.65,32534.0,142.052,142.1821,141.8475,141.894,32534.0
2020-06-26 14:15:00,152.62,152.67,152.56,152.6,19770.0,141.8661,141.9126,141.8103,141.8475,19770.0
2020-06-26 14:20:00,152.58,152.69,152.52,152.59,15453.0,141.8289,141.9311,141.7731,141.8382,15453.0
2020-06-26 14:25:00,152.56,152.59,152.26,152.37,29284.0,141.8103,141.8382,141.5314,141.6337,29284.0
2020-06-26 14:30:00,152.39,152.48,152.18,152.38,34376.0,141.6523,141.7359,141.4571,141.643,34376.0
2020-06-26 14:35:00,152.36,152.37,152.08,152.14,37090.0,141.6244,141.6337,141.3641,141.4199,37090.0
2020-06-26 14:40:00,152.13,152.35,152.12,152.12,16974.0,141.4106,141.6151,141.4013,141.4013,16974.0
2020-06-26 14:45:00,152.11,152.18,151.9,152.06,68238.0,141.392,141.4571,141.1968,141.3455,68238.0
2020-06-26 14:50:00,152.06,152.33,152.06,152.25,32435.0,141.3455,141.5965,141.3455,141.5222,32435.0
2020-06-26 14:55:00,152.22,152.22,152.03,152.19,10082.0,141.4943,141.4943,141.3177,141.4664,10082.0
2020-06-26 15:00:00,152.18,152.44,152.18,152.25,20318.0,141.4571,141.6988,141.4571,141.5222,20318.0
2020-06-26 15:05:00,152.25,152.28,151.99,152.13,31964.0,141.5222,141.55,141.2805,141.4106,31964.0
2020-06-26 15:10:00,152.17,152.36,152.02,152.33,27655.0,141.4478,141.6244,141.3084,141.5965,27655.0
2020-06-26 15:15:00,152.32,152.41,152.09,152.1,31474.0,141.5872,141.6709,141.3734,141.3827,31474.0
2020-06-26 15:20:00,152.11,152.21,151.99,151.99,154999.0,141.392,141.485,141.2805,141.2805,154999.0
2020-06-26 15:25:00,151.99,152.25,151.85,152.2,52592.0,141.2805,141.5222,141.1503,141.4757,52592.0
2020-06-26 15:30:00,152.14,152.2,151.83,151.92,64249.0,141.4199,141.4757,141.1317,141.2154,64249.0
2020-06-26 15:35:00,151.9,151.93,151.73,151.87,46527.0,141.1968,141.2247,141.0388,141.1689,46527.0
2020-06-26 15:40:00,151.86,152.47,151.75,152.46,75886.0,141.1596,141.7266,141.0574,141.7174,75886.0
2020-06-26 15:45:00,152.44,152.72,152.18,152.22,75987.0,141.6988,141.959,141.4571,141.4943,75987.0
2020-06-26 15:50:00,152.26,152.33,151.87,151.87,52766.0,141.5314,141.5965,141.1689,141.1689,52766.0
2020-06-26 15:55:00,151.92,152.16,151.86,152.01,131003.0,141.2154,141.4385,141.1596,141.2991,131003.0
2020-06-29 09:30:00,152.7,152.92,152.2,152.3,125012.0,141.9404,142.1449,141.4757,141.5686,125012.0
2020-06-29 09:35:00,152.27,152.27,151.76,151.79,50935.0,141.5407,141.5407,141.0667,141.0946,50935.0
2020-06-29 09:40:00,151.77,151.78,151.47,151.57,54399.0,141.076,141.0853,140.7971,140.8901,54399.0
2020-06-29 09:45:00,151.59,151.78,151.35,151.7,39660.0,140.9087,141.0853,140.6856,141.0109,39660.0
2020-06-29 09:50:00,151.72,152.07,151.5,152.07,44915.0,141.0295,141.3548,140.825,141.3548,44915.0
2020-06-29 09:55:00,152.04,152.31,151.99,152.31,24282.0,141.3269,141.5779,141.2805,141.5779,24282.0
2020-06-29 10:00:00,152.37,152.67,152.34,152.59,98865.0,141.6337,141.9126,141.6058,141.8382,98865.0
2020-06-29 10:05:00,152.65,152.76,152.43,152.63,36138.0,141.894,141.9962,141.6895,141.8754,36138.0
2020-06-29 10:10:00,152.71,153.03,152.36,152.95,79657.0,141.9497,142.2472,141.6244,142.1728,79657.0
2020-06-29 10:15:00,152.93,153.2,152.92,153.1,46887.0,142.1542,142.4052,142.1449,142.3123,46887.0
2020-06-29 10:20:00,153.15,153.19,153.03,153.09,29127.0,142.3587,142.3959,142.2472,142.303,29127.0
2020-06-29 10:25:00,153.07,153.32,153.04,153.1,30101.0,142.2844,142.5168,142.2565,142.3123,30101.0
2020-06-29 10:30:00,153.13,153.32,153.11,153.25,69858.0,142.3401,142.5168,142.3216,142.4517,69858.0
2020-06-29 10:35:00,153.3,153.66,153.11,153.59,80387.0,142.4982,142.8328,142.3216,142.7677,80387.0
2020-06-29 10:40:00,153.57,153.66,153.34,153.47,23898.0,142.7491,142.8328,142.5353,142.6562,23898.0
2020-06-29 10:45:00,153.5,153.62,153.4,153.59,24861.0,142.6841,142.7956,142.5911,142.7677,24861.0
2020-06-29 10:50:00,153.59,153.85,153.47,153.49,33747.0,142.7677,143.0094,142.6562,142.6748,33747.0
2020-06-29 10:55:00,153.49,153.55,153.34,153.36,36597.0,142.6748,142.7305,142.5353,142.5539,36597.0
2020-06-29 11:00:00,153.46,153.53,153.36,153.38,12641.0,142.6469,142.712,142.5539,142.5725,12641.0
2020-06-29 11:05:00,153.37,153.37,153.19,153.25,54316.0,142.5632,142.5632,142.3959,142.4517,54316.0
2020-06-29 11:10:00,153.25,153.28,153.12,153.14,26180.0,142.4517,142.4796,142.3308,142.3494,26180.0
2020-06-29 11:15:00,153.15,153.33,153.09,153.25,33144.0,142.3587,142.5261,142.303,142.4517,33144.0
2020-06-29 11:20:00,153.28,153.55,153.25,153.54,19401.0,142.4796,142.7305,142.4517,142.7213,19401.0
2020-06-29 11:25:00,153.52,153.75,153.52,153.67,49426.0,142.7027,142.9165,142.7027,142.8421,49426.0
2020-06-29 11:30:00,153.73,153.77,153.52,153.57,23171.0,142.8979,142.935,142.7027,142.7491,23171.0
2020-06-29 11:35:00,153.58,153.7,153.49,153.56,31759.0,142.7584,142.87,142.6748,142.7398,31759.0
2020-06-29 11:40:00,153.59,153.69,153.57,153.68,57939.0,142.7677,142.8607,142.7491,142.8514,57939.0
2020-06-29 11:45:00,153.68,153.75,153.45,153.66,23534.0,142.8514,142.9165,142.6376,142.8328,23534.0
2020-06-29 11:50:00,153.65,153.67,153.53,153.59,21114.0,142.8235,142.8421,142.712,142.7677,21114.0
2020-06-29 11:55:00,153.61,153.62,153.45,153.5,48387.0,142.7863,142.7956,142.6376,142.6841,48387.0
2020-06-29 12:00:00,153.53,153.8,153.53,153.67,27679.0,142.712,142.9629,142.712,142.8421,27679.0
2020-06-29 12:05:00,153.68,153.71,153.51,153.57,8613.0,142.8514,142.8793,142.6934,142.7491,8613.0
2020-06-29 12:10:00,153.59,153.69,153.53,153.62,13804.0,142.7677,142.8607,142.712,142.7956,13804.0
2020-06-29 12:15:00,153.62,153.93,153.55,153.87,18485.0,142.7956,143.0838,142.7305,143.028,18485.0
2020-06-29 12:20:00,153.9,153.96,153.83,153.86,14174.0,143.0559,143.1117,142.9908,143.0187,14174.0
2020-06-29 12:25:00,153.82,153.92,153.82,153.91,26377.0,142.9815,143.0745,142.9815,143.0652,26377.0
2020-06-29 12:30:00,153.9,154.0,153.88,154.0,32062.0,143.0559,143.1488,143.0373,143.1488,32062.0
2020-06-29 12:35:00,153.99,154.06,153.94,153.97,50172.0,143.1395,143.2046,143.0931,143.121,50172.0
2020-06-29 12:40:00,153.97,154.0,153.92,153.97,10055.0,143.121,143.1488,143.0745,143.121,10055.0
2020-06-29 12:45:00,153.98,154.04,153.94,154.03,21299.0,143.1303,143.186,143.0931,143.1767,21299.0
2020-06-29 12:50:00,154.02,154.07,153.97,154.0,25294.0,143.1674,143.2139,143.121,143.1488,25294.0
2020-06-29 12:55:00,153.99,154.02,153.82,153.87,29358.0,143.1395,143.1674,142.9815,143.028,29358.0
2020-06-29 13:00:00,153.87,153.89,153.76,153.78,18247.0,143.028,143.0466,142.9258,142.9443,18247.0
2020-06-29 13:05:00,153.81,153.83,153.76,153.78,15699.0,142.9722,142.9908,142.9258,142.9443,15699.0
2020-06-29 13:10:00,153.79,153.9,153.79,153.87,15259.0,142.9536,143.0559,142.9536,143.028,15259.0
2020-06-29 13:15:00,153.86,153.88,153.8,153.81,11688.0,143.0187,143.0373,142.9629,142.9722,11688.0
2020-06-29 13:20:00,153.83,153.94,153.77,153.89,14030.0,142.9908,143.0931,142.935,143.0466,14030.0
2020-06-29 13:25:00,153.92,153.99,153.87,153.96,29797.0,143.0745,143.1395,143.028,143.1117,29797.0
2020-06-29 13:30:00,153.96,154.03,153.88,153.91,14361.0,143.1117,143.1767,143.0373,143.0652,14361.0
2020-06-29 13:35:00,153.9,154.17,153.9,154.15,34999.0,143.0559,143.3069,143.0559,143.2883,34999.0
2020-06-29 13:40:00,154.15,154.16,154.06,154.06,11117.0,143.2883,143.2976,143.2046,143.2046,11117.0
2020-06-29 13:45:00,154.06,154.11,154.04,154.08,21201.0,143.2046,143.2511,143.186,143.2232,21201.0
2020-06-29 13:50:00,154.09,154.09,153.99,154.01,9967.0,143.2325,143.2325,143.1395,143.1581,9967.0
2020-06-29 13:55:00,154.01,154.03,153.91,153.94,47586.0,143.1581,143.1767,143.0652,143.0931,47586.0
2020-06-29 14:00:00,153.95,154.02,153.92,153.92,27279.0,143.1024,143.1674,143.0745,143.0745,27279.0
2020-06-29 14:05:00,153.92,153.92,153.72,153.74,17072.0,143.0745,143.0745,142.8886,142.9072,17072.0
2020-06-29 14:10:00,153.76,153.86,153.75,153.81,12234.0,142.9258,143.0187,142.9165,142.9722,12234.0
2020-06-29 14:15:00,153.82,153.92,153.82,153.82,14956.0,142.9815,143.0745,142.9815,142.9815,14956.0
2020-06-29 14:20:00,153.78,153.87,153.76,153.76,12754.0,142.9443,143.028,142.9258,142.9258,12754.0
2020-06-29 14:25:00,153.77,153.78,153.61,153.61,12826.0,142.935,142.9443,142.7863,142.7863,12826.0
2020-06-29 14:30:00,153.63,153.72,153.62,153.63,19518.0,142.8049,142.8886,142.7956,142.8049,19518.0
2020-06-29 14:35:00,153.63,153.7,153.59,153.68,20668.0,142.8049,142.87,142.7677,142.8514,20668.0
2020-06-29 14:40:00,153.67,153.8,153.64,153.74,22980.0,142.8421,142.9629,142.8142,142.9072,22980.0
2020-06-29 14:45:00,153.75,153.76,153.48,153.5,28307.0,142.9165,142.9258,142.6655,142.6841,28307.0
2020-06-29 14:50:00,153.51,153.55,153.4,153.53,43385.0,142.6934,142.7305,142.5911,142.712,43385.0
2020-06-29 14:55:00,153.51,153.62,153.47,153.52,24498.0,142.6934,142.7956,142.6562,142.7027,24498.0
2020-06-29 15:00:00,153.56,153.59,153.25,153.26,99971.0,142.7398,142.7677,142.4517,142.461,99971.0
2020-06-29 15:05:00,153.28,153.33,153.22,153.25,31353.0,142.4796,142.5261,142.4238,142.4517,31353.0
2020-06-29 15:10:00,153.27,153.27,153.13,153.22,15014.0,142.4703,142.4703,142.3401,142.4238,15014.0
2020-06-29 15:15:00,153.24,153.42,153.24,153.34,27471.0,142.4424,142.6097,142.4424,142.5353,27471.0
2020-06-29 15:20:00,153.33,153.5,153.33,153.46,29213.0,142.5261,142.6841,142.5261,142.6469,29213.0
2020-06-29 15:25:00,153.46,153.56,153.44,153.49,19351.0,142.6469,142.7398,142.6283,142.6748,19351.0
2020-06-29 15:30:00,153.56,153.79,153.54,153.78,21914.0,142.7398,142.9536,142.7213,142.9443,21914.0
2020-06-29 15:35:00,153.75,153.81,153.67,153.69,37517.0,142.9165,142.9722,142.8421,142.8607,37517.0
2020-06-29 15:40:00,153.69,153.73,153.41,153.53,45921.0,142.8607,142.8979,142.6004,142.712,45921.0
2020-06-29 15:45:00,153.54,153.68,153.36,153.42,65075.0,142.7213,142.8514,142.5539,142.6097,65075.0
2020-06-29 15:50:00,153.41,153.79,153.36,153.79,71270.0,142.6004,142.9536,142.5539,142.9536,71270.0
2020-06-29 15:55:00,153.81,154.28,153.77,154.28,81627.0,142.9722,143.4091,142.935,143.4091,81627.0
2020-06-30 09:30:00,154.48,154.48,154.07,154.32,481709.0,143.595,143.595,143.2139,143.4463,481709.0
2020-06-30 09:35:00,154.34,154.74,154.33,154.7,87768.0,143.4649,143.8367,143.4556,143.7995,87768.0
2020-06-30 09:40:00,154.7,154.7,154.35,154.56,67004.0,143.7995,143.7995,143.4742,143.6694,67004.0
2020-06-30 09:45:00,154.58,154.86,154.45,154.51,81577.0,143.688,143.9482,143.5671,143.6229,81577.0
2020-06-30 09:50:00,154.54,154.56,154.26,154.52,73817.0,143.6508,143.6694,143.3905,143.6322,73817.0
2020-06-30 09:55:00,154.55,154.66,154.46,154.57,66928.0,143.6601,143.7623,143.5764,143.6787,66928.0
2020-06-30 10:00:00,154.57,154.78,154.51,154.64,57645.0,143.6787,143.8739,143.6229,143.7437,57645.0
2020-06-30 10:05:00,154.67,154.96,154.6,154.92,76689.0,143.7716,144.0412,143.7066,144.004,76689.0
2020-06-30 10:10:00,154.93,154.93,154.72,154.83,58276.0,144.0133,144.0133,143.8181,143.9204,58276.0
2020-06-30 10:15:00,154.82,154.89,154.72,154.8,61172.0,143.9111,143.9761,143.8181,143.8925,61172.0
2020-06-30 10:20:00,154.79,155.03,154.76,154.96,94289.0,143.8832,144.1063,143.8553,144.0412,94289.0
2020-06-30 10:25:00,154.98,155.08,154.69,154.82,65867.0,144.0598,144.1527,143.7902,143.9111,65867.0
2020-06-30 10:30:00,154.83,154.94,154.82,154.86,69253.0,143.9204,144.0226,143.9111,143.9482,69253.0
2020-06-30 10:35:00,154.88,154.96,154.72,154.76,38785.0,143.9668,144.0412,143.8181,143.8553,38785.0
2020-06-30 10:40:00,154.78,155.07,154.78,154.97,17823.0,143.8739,144.1434,143.8739,144.0505,17823.0
2020-06-30 10:45:00,154.98,155.1,154.94,154.96,36609.0,144.0598,144.1713,144.0226,144.0412,36609.0
2020-06-30 10:50:00,155.0,155.42,154.99,155.27,32729.0,144.0784,144.4688,144.0691,144.3294,32729.0
2020-06-30 10:55:00,155.31,155.48,155.25,155.43,57863.0,144.3665,144.5246,144.3108,144.4781,57863.0
2020-06-30 11:00:00,155.46,155.57,155.38,155.57,17086.0,144.506,144.6082,144.4316,144.6082,17086.0
2020-06-30 11:05:00,155.57,155.68,155.47,155.54,17753.0,144.6082,144.7105,144.5153,144.5803,17753.0
2020-06-30 11:10:00,155.59,155.6,155.45,155.59,24219.0,144.6268,144.6361,144.4967,144.6268,24219.0
2020-06-30 11:15:00,155.61,155.77,155.56,155.77,12342.0,144.6454,144.7941,144.5989,144.7941,12342.0
2020-06-30 11:20:00,155.74,155.87,155.69,155.72,17069.0,144.7662,144.8871,144.7198,144.7476,17069.0
2020-06-30 11:25:00,155.72,155.79,155.63,155.67,11299.0,144.7476,144.8127,144.664,144.7012,11299.0
2020-06-30 11:30:00,155.64,155.67,155.47,155.47,17995.0,144.6733,144.7012,144.5153,144.5153,17995.0
2020-06-30 11:35:00,155.49,155.56,155.39,155.51,15113.0,144.5339,144.5989,144.4409,144.5524,15113.0
2020-06-30 11:40:00,155.51,155.55,155.36,155.54,31848.0,144.5524,144.5896,144.413,144.5803,31848.0
2020-06-30 11:45:00,155.54,155.62,155.5,155.52,11537.0,144.5803,144.6547,144.5431,144.5617,11537.0
2020-06-30 11:50:00,155.55,155.64,155.47,155.63,12879.0,144.5896,144.6733,144.5153,144.664,12879.0
2020-06-30 11:55:00,155.63,155.65,155.56,155.63,21392.0,144.664,144.6826,144.5989,144.664,21392.0
2020-06-30 12:00:00,155.63,155.71,155.55,155.64,18277.0,144.664,144.7384,144.5896,144.6733,18277.0
2020-06-30 12:05:00,155.66,155.76,155.65,155.75,19332.0,144.6919,144.7848,144.6826,144.7755,19332.0
2020-06-30 12:10:00,155.75,155.93,155.75,155.86,16881.0,144.7755,144.9428,144.7755,144.8778,16881.0
2020-06-30 12:15:00,155.84,156.04,155.84,155.98,30202.0,144.8592,145.0451,144.8592,144.9893,30202.0
2020-06-30 12:20:00,155.95,155.97,155.87,155.87,17597.0,144.9614,144.98,144.8871,144.8871,17597.0
2020-06-30 12:25:00,155.93,155.93,155.8,155.87,14289.0,144.9428,144.9428,144.822,144.8871,14289.0
2020-06-30 12:30:00,155.84,155.93,155.62,155.62,71857.0,144.8592,144.9428,144.6547,144.6547,71857.0
2020-06-30 12:35:00,155.66,155.81,155.65,155.77,22128.0,144.6919,144.8313,144.6826,144.7941,22128.0
2020-06-30 12:40:00,155.77,155.78,155.43,155.53,34699.0,144.7941,144.8034,144.4781,144.571,34699.0
2020-06-30 12:45:00,155.51,155.54,155.31,155.39,32598.0,144.5524,144.5803,144.3665,144.4409,32598.0
2020-06-30 12:50:00,155.39,155.48,155.38,155.43,37306.0,144.4409,144.5246,144.4316,144.4781,37306.0
2020-06-30 12:55:00,155.44,155.51,155.37,155.4,16098.0,144.4874,144.5524,144.4223,144.4502,16098.0
2020-06-30 13:00:00,155.39,155.51,155.36,155.4,14963.0,144.4409,144.5524,144.413,144.4502,14963.0
2020-06-30 13:05:00,155.42,155.47,155.21,155.28,26837.0,144.4688,144.5153,144.2736,144.3386,26837.0
2020-06-30 13:10:00,155.3,155.31,155.19,155.29,18512.0,144.3572,144.3665,144.255,144.3479,18512.0
2020-06-30 13:15:00,155.28,155.3,155.07,155.26,37620.0,144.3386,144.3572,144.1434,144.3201,37620.0
2020-06-30 13:20:00,155.25,155.41,155.23,155.33,17044.0,144.3108,144.4595,144.2922,144.3851,17044.0
2020-06-30 13:25:00,155.33,155.44,155.3,155.44,16675.0,144.3851,144.4874,144.3572,144.4874,16675.0
2020-06-30 13:30:00,155.42,155.45,155.28,155.34,14411.0,144.4688,144.4967,144.3386,144.3944,14411.0
2020-06-30 13:35:00,155.33,155.38,155.28,155.33,10393.0,144.3851,144.4316,144.3386,144.3851,10393.0
2020-06-30 13:40:00,155.33,155.34,155.18,155.2,28692.0,144.3851,144.3944,144.2457,144.2643,28692.0
2020-06-30 13:45:00,155.2,155.4,155.2,155.32,16143.0,144.2643,144.4502,144.2643,144.3758,16143.0
2020-06-30 13:50:00,155.29,155.47,155.25,155.47,29868.0,144.3479,144.5153,144.3108,144.5153,29868.0
2020-06-30 13:55:00,155.49,155.54,155.46,155.48,13327.0,144.5339,144.5803,144.506,144.5246,13327.0
2020-06-30 14:00:00,155.5,155.5,155.27,155.39,17448.0,144.5431,144.5431,144.3294,144.4409,17448.0
2020-06-30 14:05:00,155.42,155.46,155.35,155.46,7287.0,144.4688,144.506,144.4037,144.506,7287.0
2020-06-30 14:10:00,155.47,155.47,155.3,155.36,8184.0,144.5153,144.5153,144.3572,144.413,8184.0
2020-06-30 14:15:00,155.36,155.5,155.32,155.5,20001.0,144.413,144.5431,144.3758,144.5431,20001.0
2020-06-30 14:20:00,155.47,155.59,155.4,155.57,13456.0,144.5153,144.6268,144.4502,144.6082,13456.0
2020-06-30 14:25:00,155.56,155.75,155.56,155.75,21383.0,144.5989,144.7755,144.5989,144.7755,21383.0
2020-06-30 14:30:00,155.74,155.76,155.67,155.72,52174.0,144.7662,144.7848,144.7012,144.7476,52174.0
2020-06-30 14:35:00,155.73,155.79,155.67,155.77,26437.0,144.7569,144.8127,144.7012,144.7941,26437.0
2020-06-30 14:40:00,155.78,155.92,155.76,155.91,36944.0,144.8034,144.9336,144.7848,144.9243,36944.0
2020-06-30 14:45:00,155.89,155.9,155.78,155.85,13658.0,144.9057,144.915,144.8034,144.8685,13658.0
2020-06-30 14:50:00,155.87,155.92,155.83,155.91,23819.0,144.8871,144.9336,144.8499,144.9243,23819.0
2020-06-30 14:55:00,155.91,155.97,155.83,155.92,135790.0,144.9243,144.98,144.8499,144.9336,135790.0
2020-06-30 15:00:00,155.92,155.95,155.62,155.65,29505.0,144.9336,144.9614,144.6547,144.6826,29505.0
2020-06-30 15:05:00,155.63,155.73,155.55,155.71,40743.0,144.664,144.7569,144.5896,144.7384,40743.0
2020-06-30 15:10:00,155.64,155.82,155.64,155.76,26130.0,144.6733,144.8406,144.6733,144.7848,26130.0
2020-06-30 15:15:00,155.74,155.9,155.65,155.87,48714.0,144.7662,144.915,144.6826,144.8871,48714.0
2020-06-30 15:20:00,155.88,156.08,155.84,156.03,28203.0,144.8964,145.0823,144.8592,145.0358,28203.0
2020-06-30 15:25:00,156.06,156.16,156.01,156.06,21271.0,145.0637,145.1566,145.0172,145.0637,21271.0
2020-06-30 15:30:00,156.06,156.36,156.03,156.32,48359.0,145.0637,145.3426,145.0358,145.3054,48359.0
2020-06-30 15:35:00,156.35,156.35,156.22,156.28,33957.0,145.3333,145.3333,145.2124,145.2682,33957.0
2020-06-30 15:40:00,156.33,156.37,156.25,156.32,37432.0,145.3147,145.3518,145.2403,145.3054,37432.0
2020-06-30 15:45:00,156.29,156.51,156.24,156.43,78551.0,145.2775,145.482,145.231,145.4076,78551.0
2020-06-30 15:50:00,156.45,157.22,156.45,157.17,92900.0,145.4262,146.142,145.4262,146.0955,92900.0
2020-06-30 15:55:00,157.17,157.17,156.54,156.55,380775.0,146.0955,146.0955,145.5099,145.5192,380775.0
2020-07-01 09:30:00,156.9,157.59,156.81,157.52,115373.0,145.8445,146.4859,145.7608,146.4208,115373.0
2020-07-01 09:35:00,157.54,157.67,157.15,157.25,34686.0,146.4394,146.5602,146.0769,146.1698,34686.0
2020-07-01 09:40:00,157.25,157.67,157.25,157.63,34368.0,146.1698,146.5602,146.1698,146.5231,34368.0
2020-07-01 09:45:00,157.59,157.62,157.31,157.42,23685.0,146.4859,146.5138,146.2256,146.3279,23685.0
2020-07-01 09:50:00,157.4,157.57,156.94,157.01,45871.0,146.3093,146.4673,145.8817,145.9468,45871.0
2020-07-01 09:55:00,157.06,157.07,156.86,157.05,23166.0,145.9932,146.0025,145.8073,145.9839,23166.0
2020-07-01 10:00:00,157.11,157.54,157.08,157.3,48386.0,146.0397,146.4394,146.0118,146.2163,48386.0
2020-07-01 10:05:00,157.33,157.59,157.3,157.49,16216.0,146.2442,146.4859,146.2163,146.3929,16216.0
2020-07-01 10:10:00,157.53,157.71,157.5,157.66,33454.0,146.4301,146.5974,146.4022,146.551,33454.0
2020-07-01 10:15:00,157.67,157.73,157.56,157.58,32152.0,146.5602,146.616,146.458,146.4766,32152.0
2020-07-01 10:20:00,157.57,157.68,157.41,157.44,18728.0,146.4673,146.5695,146.3186,146.3465,18728.0
2020-07-01 10:25:00,157.5,157.6,157.48,157.57,19352.0,146.4022,146.4952,146.3836,146.4673,19352.0
2020-07-01 10:30:00,157.68,157.83,157.63,157.66,25612.0,146.5695,146.709,146.5231,146.551,25612.0
2020-07-01 10:35:00,157.63,157.63,157.38,157.54,32086.0,146.5231,146.5231,146.2907,146.4394,32086.0
2020-07-01 10:40:00,157.61,157.63,157.39,157.39,20616.0,146.5045,146.5231,146.3,146.3,20616.0
2020-07-01 10:45:00,157.37,157.37,157.06,157.08,25635.0,146.2814,146.2814,145.9932,146.0118,25635.0
2020-07-01 10:50:00,157.07,157.32,156.99,157.25,35343.0,146.0025,146.2349,145.9282,146.1698,35343.0
2020-07-01 10:55:00,157.24,157.43,157.13,157.43,16671.0,146.1605,146.3372,146.0583,146.3372,16671.0
2020-07-01 11:00:00,157.43,157.47,157.16,157.31,93697.0,146.3372,146.3743,146.0862,146.2256,93697.0
2020-07-01 11:05:00,157.3,157.42,157.29,157.37,119237.0,146.2163,146.3279,146.207,146.2814,119237.0
2020-07-01 11:10:00,157.38,157.38,157.03,157.31,121042.0,146.2907,146.2907,145.9653,146.2256,121042.0
2020-07-01 11:15:00,157.32,157.43,157.02,157.09,80207.0,146.2349,146.3372,145.956,146.0211,80207.0
2020-07-01 11:20:00,157.09,157.1,156.94,157.0,95760.0,146.0211,146.0304,145.8817,145.9375,95760.0
2020-07-01 11:25:00,157.01,157.03,156.61,156.63,130675.0,145.9468,145.9653,145.5749,145.5935,130675.0
2020-07-01 11:30:00,156.71,156.89,156.67,156.89,68541.0,145.6679,145.8352,145.6307,145.8352,68541.0
2020-07-01 11:35:00,156.89,156.92,156.76,156.89,66411.0,145.8352,145.8631,145.7144,145.8352,66411.0
2020-07-01 11:40:00,156.88,157.1,156.85,157.1,22716.0,145.8259,146.0304,145.798,146.0304,22716.0
2020-07-01 11:45:00,157.09,157.26,157.07,157.26,19537.0,146.0211,146.1791,146.0025,146.1791,19537.0
2020-07-01 11:50:00,157.24,157.29,157.2,157.26,21701.0,146.1605,146.207,146.1234,146.1791,21701.0
2020-07-01 11:55:00,157.26,157.34,157.18,157.24,41539.0,146.1791,146.2535,146.1048,146.1605,41539.0
2020-07-01 12:00:00,157.25,157.27,157.17,157.2,9545.0,146.1698,146.1884,146.0955,146.1234,9545.0
2020-07-01 12:05:00,157.22,157.36,157.22,157.31,59926.0,146.142,146.2721,146.142,146.2256,59926.0
2020-07-01 12:10:00,157.31,157.45,157.27,157.43,24618.0,146.2256,146.3557,146.1884,146.3372,24618.0
2020-07-01 12:15:00,157.45,157.61,157.41,157.58,25691.0,146.3557,146.5045,146.3186,146.4766,25691.0
2020-07-01 12:20:00,157.58,157.61,157.55,157.58,30838.0,146.4766,146.5045,146.4487,146.4766,30838.0
2020-07-01 12:25:00,157.6,157.7,157.58,157.59,18875.0,146.4952,146.5881,146.4766,146.4859,18875.0
2020-07-01 12:30:00,157.59,157.69,157.59,157.6,21838.0,146.4859,146.5788,146.4859,146.4952,21838.0
2020-07-01 12:35:00,157.62,157.82,157.59,157.79,57232.0,146.5138,146.6997,146.4859,146.6718,57232.0
2020-07-01 12:40:00,157.79,157.83,157.72,157.74,21318.0,146.6718,146.709,146.6067,146.6253,21318.0
2020-07-01 12:45:00,157.75,157.77,157.37,157.58,122679.0,146.6346,146.6532,146.2814,146.4766,122679.0
2020-07-01 12:50:00,157.58,157.63,157.34,157.42,43840.0,146.4766,146.5231,146.2535,146.3279,43840.0
2020-07-01 12:55:00,157.43,157.59,157.42,157.51,12274.0,146.3372,146.4859,146.3279,146.4115,12274.0
2020-07-01 13:00:00,157.51,157.51,157.35,157.4,14178.0,146.4115,146.4115,146.2628,146.3093,14178.0
2020-07-01 13:05:00,157.39,157.43,157.26,157.26,21904.0,146.3,146.3372,146.1791,146.1791,21904.0
2020-07-01 13:10:00,157.25,157.36,157.23,157.33,12389.0,146.1698,146.2721,146.1512,146.2442,12389.0
2020-07-01 13:15:00,157.32,157.36,157.26,157.34,11030.0,146.2349,146.2721,146.1791,146.2535,11030.0
2020-07-01 13:20:00,157.34,157.5,157.25,157.5,18445.0,146.2535,146.4022,146.1698,146.4022,18445.0
2020-07-01 13:25:00,157.5,157.51,157.41,157.44,18918.0,146.4022,146.4115,146.3186,146.3465,18918.0
2020-07-01 13:30:00,157.45,157.47,157.39,157.42,7433.0,146.3557,146.3743,146.3,146.3279,7433.0
2020-07-01 13:35:00,157.42,157.56,157.41,157.56,10170.0,146.3279,146.458,146.3186,146.458,10170.0
2020-07-01 13:40:00,157.57,157.57,157.26,157.28,30024.0,146.4673,146.4673,146.1791,146.1977,30024.0
2020-07-01 13:45:00,157.3,157.35,157.21,157.28,4017.0,146.2163,146.2628,146.1327,146.1977,4017.0
2020-07-01 13:50:00,157.28,157.43,157.22,157.36,12968.0,146.1977,146.3372,146.142,146.2721,12968.0
2020-07-01 13:55:00,157.39,157.39,157.31,157.39,32766.0,146.3,146.3,146.2256,146.3,32766.0
2020-07-01 14:00:00,157.4,157.58,157.4,157.55,24748.0,146.3093,146.4766,146.3093,146.4487,24748.0
2020-07-01 14:05:00,157.57,157.65,157.39,157.65,45173.0,146.4673,146.5417,146.3,146.5417,45173.0
2020-07-01 14:10:00,157.6,157.64,157.51,157.63,12936.0,146.4952,146.5324,146.4115,146.5231,12936.0
2020-07-01 14:15:00,157.65,157.65,157.53,157.6,26008.0,146.5417,146.5417,146.4301,146.4952,26008.0
2020-07-01 14:20:00,157.61,157.63,157.42,157.47,14075.0,146.5045,146.5231,146.3279,146.3743,14075.0
2020-07-01 14:25:00,157.49,157.59,157.45,157.56,17159.0,146.3929,146.4859,146.3557,146.458,17159.0
2020-07-01 14:30:00,157.55,157.69,157.4,157.44,58264.0,146.4487,146.5788,146.3093,146.3465,58264.0
2020-07-01 14:35:00,157.45,157.46,157.28,157.32,24081.0,146.3557,146.365,146.1977,146.2349,24081.0
2020-07-01 14:40:00,157.34,157.47,157.28,157.28,12334.0,146.2535,146.3743,146.1977,146.1977,12334.0
2020-07-01 14:45:00,157.3,157.36,157.26,157.33,13681.0,146.2163,146.2721,146.1791,146.2442,13681.0
2020-07-01 14:50:00,157.33,157.47,157.33,157.46,10359.0,146.2442,146.3743,146.2442,146.365,10359.0
2020-07-01 14:55:00,157.45,157.58,157.43,157.52,16480.0,146.3557,146.4766,146.3372,146.4208,16480.0
2020-07-01 15:00:00,157.53,157.73,157.48,157.73,25976.0,146.4301,146.616,146.3836,146.616,25976.0
2020-07-01 15:05:00,157.75,157.78,157.69,157.71,21455.0,146.6346,146.6625,146.5788,146.5974,21455.0
2020-07-01 15:10:00,157.69,157.77,157.56,157.67,13574.0,146.5788,146.6532,146.458,146.5602,13574.0
2020-07-01 15:15:00,157.67,157.71,157.59,157.7,20011.0,146.5602,146.5974,146.4859,146.5881,20011.0
2020-07-01 15:20:00,157.7,157.87,157.68,157.86,79044.0,146.5881,146.7462,146.5695,146.7369,79044.0
2020-07-01 15:25:00,157.87,157.93,157.81,157.84,35272.0,146.7462,146.8019,146.6904,146.7183,35272.0
2020-07-01 15:30:00,157.86,157.96,157.77,157.85,27110.0,146.7369,146.8298,146.6532,146.7276,27110.0
2020-07-01 15:35:00,157.86,157.88,157.74,157.87,20718.0,146.7369,146.7554,146.6253,146.7462,20718.0
2020-07-01 15:40:00,157.83,157.96,157.8,157.87,21290.0,146.709,146.8298,146.6811,146.7462,21290.0
2020-07-01 15:45:00,157.85,158.04,157.78,158.01,60886.0,146.7276,146.9042,146.6625,146.8763,60886.0
2020-07-01 15:50:00,157.97,157.99,157.56,157.58,32216.0,146.8391,146.8577,146.458,146.4766,32216.0
2020-07-01 15:55:00,157.57,157.57,157.31,157.39,83712.0,146.4673,146.4673,146.2256,146.3,83712.0
2020-07-02 09:30:00,159.3,159.85,159.25,159.81,125754.0,148.0754,148.5866,148.0289,148.5495,125754.0
2020-07-02 09:35:00,159.81,159.9,159.49,159.67,55905.0,148.5495,148.6331,148.252,148.4193,55905.0
2020-07-02 09:40:00,159.66,159.72,159.61,159.67,24300.0,148.41,148.4658,148.3635,148.4193,24300.0
2020-07-02 09:45:00,159.67,159.9,159.65,159.83,29890.0,148.4193,148.6331,148.4007,148.568,29890.0
2020-07-02 09:50:00,159.84,159.92,159.73,159.81,21875.0,148.5773,148.6517,148.4751,148.5495,21875.0
2020-07-02 09:55:00,159.79,159.97,159.75,159.89,66162.0,148.5309,148.6982,148.4937,148.6238,66162.0
2020-07-02 10:00:00,159.89,160.07,159.79,159.92,91762.0,148.6238,148.7911,148.5309,148.6517,91762.0
2020-07-02 10:05:00,159.89,160.02,159.86,159.94,24737.0,148.6238,148.7447,148.5959,148.6703,24737.0
2020-07-02 10:10:00,159.96,159.96,159.52,159.59,64433.0,148.6889,148.6889,148.2799,148.345,64433.0
2020-07-02 10:15:00,159.6,159.81,159.6,159.66,18658.0,148.3543,148.5495,148.3543,148.41,18658.0
2020-07-02 10:20:00,159.7,159.72,159.35,159.37,31157.0,148.4472,148.4658,148.1219,148.1405,31157.0
2020-07-02 10:25:00,159.38,159.42,158.94,158.95,71024.0,148.1498,148.1869,147.7408,147.7501,71024.0
2020-07-02 10:30:00,158.93,159.15,158.86,158.98,37308.0,147.7315,147.936,147.6664,147.7779,37308.0
2020-07-02 10:35:00,158.99,159.18,158.96,159.12,39347.0,147.7872,147.9638,147.7593,147.9081,39347.0
2020-07-02 10:40:00,159.13,159.33,159.13,159.29,40604.0,147.9174,148.1033,147.9174,148.0661,40604.0
2020-07-02 10:45:00,159.29,159.36,159.0,159.02,21771.0,148.0661,148.1312,147.7965,147.8151,21771.0
2020-07-02 10:50:00,159.13,159.16,158.59,158.71,45622.0,147.9174,147.9453,147.4154,147.527,45622.0
2020-07-02 10:55:00,158.7,158.77,158.55,158.59,17350.0,147.5177,147.5827,147.3782,147.4154,17350.0
2020-07-02 11:00:00,158.57,158.69,158.28,158.42,39041.0,147.3968,147.5084,147.1273,147.2574,39041.0
2020-07-02 11:05:00,158.45,158.69,158.44,158.44,32215.0,147.2853,147.5084,147.276,147.276,32215.0
2020-07-02 11:10:00,158.42,158.47,158.19,158.25,22067.0,147.2574,147.3039,147.0436,147.0994,22067.0
2020-07-02 11:15:00,158.27,158.52,158.11,158.49,32619.0,147.118,147.3504,146.9692,147.3225,32619.0
2020-07-02 11:20:00,158.52,158.71,158.48,158.65,33763.0,147.3504,147.527,147.3132,147.4712,33763.0
2020-07-02 11:25:00,158.61,158.66,158.44,158.55,26708.0,147.434,147.4805,147.276,147.3782,26708.0
2020-07-02 11:30:00,158.57,158.86,158.53,158.83,26573.0,147.3968,147.6664,147.3596,147.6385,26573.0
2020-07-02 11:35:00,158.8,158.86,158.77,158.8,15338.0,147.6106,147.6664,147.5827,147.6106,15338.0
2020-07-02 11:40:00,158.78,159.0,158.76,158.97,20302.0,147.592,147.7965,147.5734,147.7686,20302.0
2020-07-02 11:45:00,158.98,159.06,158.96,159.03,23659.0,147.7779,147.8523,147.7593,147.8244,23659.0
2020-07-02 11:50:00,159.06,159.06,158.87,159.0,17099.0,147.8523,147.8523,147.6757,147.7965,17099.0
2020-07-02 11:55:00,159.04,159.08,158.89,158.94,19898.0,147.8337,147.8709,147.6943,147.7408,19898.0
2020-07-02 12:00:00,158.95,158.95,158.58,158.67,28463.0,147.7501,147.7501,147.4061,147.4898,28463.0
2020-07-02 12:05:00,158.7,158.83,158.68,158.82,12763.0,147.5177,147.6385,147.4991,147.6292,12763.0
2020-07-02 12:10:00,158.85,158.96,158.79,158.85,21698.0,147.6571,147.7593,147.6013,147.6571,21698.0
2020-07-02 12:15:00,158.81,158.87,158.66,158.84,27185.0,147.6199,147.6757,147.4805,147.6478,27185.0
2020-07-02 12:20:00,158.83,158.91,158.79,158.87,16310.0,147.6385,147.7129,147.6013,147.6757,16310.0
2020-07-02 12:25:00,158.87,158.96,158.82,158.96,22980.0,147.6757,147.7593,147.6292,147.7593,22980.0
2020-07-02 12:30:00,158.94,158.98,158.86,158.92,28012.0,147.7408,147.7779,147.6664,147.7222,28012.0
2020-07-02 12:35:00,158.93,158.94,158.74,158.89,36308.0,147.7315,147.7408,147.5549,147.6943,36308.0
2020-07-02 12:40:00,158.9,158.9,158.81,158.88,24029.0,147.7036,147.7036,147.6199,147.685,24029.0
2020-07-02 12:45:00,158.86,158.94,158.84,158.93,9060.0,147.6664,147.7408,147.6478,147.7315,9060.0
2020-07-02 12:50:00,158.92,159.0,158.82,158.82,18490.0,147.7222,147.7965,147.6292,147.6292,18490.0
2020-07-02 12:55:00,158.9,158.96,158.78,158.95,89267.0,147.7036,147.7593,147.592,147.7501,89267.0
2020-07-02 13:00:00,158.95,158.97,158.85,158.87,7993.0,147.7501,147.7686,147.6571,147.6757,7993.0
2020-07-02 13:05:00,158.87,158.95,158.86,158.91,15530.0,147.6757,147.7501,147.6664,147.7129,15530.0
2020-07-02 13:10:00,158.91,158.93,158.8,158.83,16023.0,147.7129,147.7315,147.6106,147.6385,16023.0
2020-07-02 13:15:00,158.83,158.9,158.79,158.83,24997.0,147.6385,147.7036,147.6013,147.6385,24997.0
2020-07-02 13:20:00,158.84,158.96,158.84,158.96,13306.0,147.6478,147.7593,147.6478,147.7593,13306.0
2020-07-02 13:25:00,158.96,158.97,158.87,158.9,12426.0,147.7593,147.7686,147.6757,147.7036,12426.0
2020-07-02 13:30:00,158.91,158.97,158.89,158.95,16167.0,147.7129,147.7686,147.6943,147.7501,16167.0
2020-07-02 13:35:00,158.96,158.99,158.9,158.99,23285.0,147.7593,147.7872,147.7036,147.7872,23285.0
2020-07-02 13:40:00,159.0,159.1,158.96,159.09,21117.0,147.7965,147.8895,147.7593,147.8802,21117.0
2020-07-02 13:45:00,159.09,159.19,159.06,159.17,13576.0,147.8802,147.9731,147.8523,147.9546,13576.0
2020-07-02 13:50:00,159.17,159.18,159.12,159.15,31188.0,147.9546,147.9638,147.9081,147.936,31188.0
2020-07-02 13:55:00,159.16,159.16,158.94,158.95,19232.0,147.9453,147.9453,147.7408,147.7501,19232.0
2020-07-02 14:00:00,158.95,159.06,158.85,158.86,24361.0,147.7501,147.8523,147.6571,147.6664,24361.0
2020-07-02 14:05:00,158.84,158.95,158.83,158.87,9788.0,147.6478,147.7501,147.6385,147.6757,9788.0
2020-07-02 14:10:00,158.87,158.94,158.85,158.92,5878.0,147.6757,147.7408,147.6571,147.7222,5878.0
2020-07-02 14:15:00,158.93,158.94,158.86,158.94,17617.0,147.7315,147.7408,147.6664,147.7408,17617.0
2020-07-02 14:20:00,158.93,159.1,158.88,159.1,13168.0,147.7315,147.8895,147.685,147.8895,13168.0
2020-07-02 14:25:00,159.09,159.15,159.08,159.12,14641.0,147.8802,147.936,147.8709,147.9081,14641.0
2020-07-02 14:30:00,159.13,159.26,159.11,159.22,16810.0,147.9174,148.0382,147.8988,148.001,16810.0
2020-07-02 14:35:00,159.22,159.27,159.17,159.25,13560.0,148.001,148.0475,147.9546,148.0289,13560.0
2020-07-02 14:40:00,159.25,159.27,159.13,159.16,29229.0,148.0289,148.0475,147.9174,147.9453,29229.0
2020-07-02 14:45:00,159.16,159.22,159.13,159.21,14830.0,147.9453,148.001,147.9174,147.9917,14830.0
2020-07-02 14:50:00,159.21,159.26,159.07,159.08,78803.0,147.9917,148.0382,147.8616,147.8709,78803.0
2020-07-02 14:55:00,159.1,159.17,159.05,159.11,21186.0,147.8895,147.9546,147.843,147.8988,21186.0
2020-07-02 15:00:00,159.13,159.17,158.93,158.94,26696.0,147.9174,147.9546,147.7315,147.7408,26696.0
2020-07-02 15:05:00,158.97,159.0,158.9,158.91,14583.0,147.7686,147.7965,147.7036,147.7129,14583.0
2020-07-02 15:10:00,158.91,158.94,158.73,158.8,21973.0,147.7129,147.7408,147.5456,147.6106,21973.0
2020-07-02 15:15:00,158.82,158.85,158.77,158.78,14468.0,147.6292,147.6571,147.5827,147.592,14468.0
2020-07-02 15:20:00,158.79,158.92,158.79,158.91,35684.0,147.6013,147.7222,147.6013,147.7129,35684.0
2020-07-02 15:25:00,158.89,158.9,158.72,158.74,84668.0,147.6943,147.7036,147.5363,147.5549,84668.0
2020-07-02 15:30:00,158.76,158.81,158.64,158.74,74514.0,147.5734,147.6199,147.4619,147.5549,74514.0
2020-07-02 15:35:00,158.72,158.76,158.64,158.67,45770.0,147.5363,147.5734,147.4619,147.4898,45770.0
2020-07-02 15:40:00,158.7,158.71,158.41,158.44,105996.0,147.5177,147.527,147.2481,147.276,105996.0
2020-07-02 15:45:00,158.45,158.52,158.32,158.37,115835.0,147.2853,147.3504,147.1644,147.2109,115835.0
2020-07-02 15:50:00,158.35,158.35,157.96,157.99,68527.0,147.1923,147.1923,146.8298,146.8577,68527.0
2020-07-02 15:55:00,157.99,158.24,157.86,158.15,164540.0,146.8577,147.0901,146.7369,147.0064,164540.0
2020-07-06 09:30:00,160.38,160.68,160.26,160.45,199847.0,149.0793,149.3582,148.9677,149.1444,199847.0
2020-07-06 09:35:00,160.44,160.55,160.2,160.24,46016.0,149.1351,149.2373,148.912,148.9492,46016.0
2020-07-06 09:40:00,160.23,160.45,160.17,160.38,44604.0,148.9399,149.1444,148.8841,149.0793,44604.0
2020-07-06 09:45:00,160.38,160.58,160.38,160.42,108031.0,149.0793,149.2652,149.0793,149.1165,108031.0
2020-07-06 09:50:00,160.5,160.59,160.44,160.51,32136.0,149.1908,149.2745,149.1351,149.2001,32136.0
2020-07-06 09:55:00,160.56,160.79,160.55,160.72,73436.0,149.2466,149.4604,149.2373,149.3953,73436.0
2020-07-06 10:00:00,160.71,161.03,160.64,160.67,125066.0,149.386,149.6835,149.321,149.3489,125066.0
2020-07-06 10:05:00,160.66,160.69,160.24,160.36,182269.0,149.3396,149.3675,148.9492,149.0607,182269.0
2020-07-06 10:10:00,160.36,160.43,160.09,160.21,76298.0,149.0607,149.1258,148.8097,148.9213,76298.0
2020-07-06 10:15:00,160.19,160.41,160.19,160.28,41672.0,148.9027,149.1072,148.9027,148.9863,41672.0
2020-07-06 10:20:00,160.22,160.29,160.12,160.13,27907.0,148.9306,148.9956,148.8376,148.8469,27907.0
2020-07-06 10:25:00,160.16,160.26,159.95,160.16,32700.0,148.8748,148.9677,148.6796,148.8748,32700.0
2020-07-06 10:30:00,160.1,160.37,160.03,160.32,32317.0,148.819,149.07,148.754,149.0235,32317.0
2020-07-06 10:35:00,160.33,160.37,160.28,160.35,26160.0,149.0328,149.07,148.9863,149.0514,26160.0
2020-07-06 10:40:00,160.34,160.45,160.2,160.38,11871.0,149.0421,149.1444,148.912,149.0793,11871.0
2020-07-06 10:45:00,160.39,160.61,160.34,160.6,29922.0,149.0886,149.2931,149.0421,149.2838,29922.0
2020-07-06 10:50:00,160.59,160.64,160.53,160.64,46619.0,149.2745,149.321,149.2187,149.321,46619.0
2020-07-06 10:55:00,160.63,160.68,160.57,160.67,22661.0,149.3117,149.3582,149.2559,149.3489,22661.0
2020-07-06 11:00:00,160.67,160.7,160.56,160.67,15717.0,149.3489,149.3767,149.2466,149.3489,15717.0
2020-07-06 11:05:00,160.66,160.68,160.63,160.66,8409.0,149.3396,149.3582,149.3117,149.3396,8409.0
2020-07-06 11:10:00,160.64,160.74,160.59,160.66,26516.0,149.321,149.4139,149.2745,149.3396,26516.0
2020-07-06 11:15:00,160.66,160.77,160.59,160.77,15468.0,149.3396,149.4418,149.2745,149.4418,15468.0
2020-07-06 11:20:00,160.78,160.79,160.64,160.7,32549.0,149.4511,149.4604,149.321,149.3767,32549.0
2020-07-06 11:25:00,160.73,160.76,160.69,160.74,50334.0,149.4046,149.4325,149.3675,149.4139,50334.0
2020-07-06 11:30:00,160.75,160.75,160.59,160.62,27620.0,149.4232,149.4232,149.2745,149.3024,27620.0
2020-07-06 11:35:00,160.66,160.78,160.66,160.69,13400.0,149.3396,149.4511,149.3396,149.3675,13400.0
2020-07-06 11:40:00,160.71,160.78,160.67,160.74,22183.0,149.386,149.4511,149.3489,149.4139,22183.0
2020-07-06 11:45:00,160.73,160.78,160.7,160.74,12203.0,149.4046,149.4511,149.3767,149.4139,12203.0
2020-07-06 11:50:00,160.72,160.76,160.56,160.58,12845.0,149.3953,149.4325,149.2466,149.2652,12845.0
2020-07-06 11:55:00,160.58,160.58,160.37,160.37,20170.0,149.2652,149.2652,149.07,149.07,20170.0
2020-07-06 12:00:00,160.36,160.43,160.36,160.4,11901.0,149.0607,149.1258,149.0607,149.0979,11901.0
2020-07-06 12:05:00,160.4,160.41,160.25,160.33,14718.0,149.0979,149.1072,148.9585,149.0328,14718.0
2020-07-06 12:10:00,160.29,160.36,160.28,160.3,10810.0,148.9956,149.0607,148.9863,149.0049,10810.0
2020-07-06 12:15:00,160.3,160.4,160.24,160.25,15380.0,149.0049,149.0979,148.9492,148.9585,15380.0
2020-07-06 12:20:00,160.25,160.3,160.14,160.26,56599.0,148.9585,149.0049,148.8562,148.9677,56599.0
2020-07-06 12:25:00,160.27,160.31,160.24,160.29,20076.0,148.977,149.0142,148.9492,148.9956,20076.0
2020-07-06 12:30:00,160.27,160.29,160.21,160.22,26639.0,148.977,148.9956,148.9213,148.9306,26639.0
2020-07-06 12:35:00,160.21,160.3,160.21,160.3,12470.0,148.9213,149.0049,148.9213,149.0049,12470.0
2020-07-06 12:40:00,160.28,160.34,160.25,160.33,13710.0,148.9863,149.0421,148.9585,149.0328,13710.0
2020-07-06 12:45:00,160.33,160.38,160.31,160.38,10673.0,149.0328,149.0793,149.0142,149.0793,10673.0
2020-07-06 12:50:00,160.39,160.39,160.32,160.38,12810.0,149.0886,149.0886,149.0235,149.0793,12810.0
2020-07-06 12:55:00,160.37,160.43,160.32,160.39,12570.0,149.07,149.1258,149.0235,149.0886,12570.0
2020-07-06 13:00:00,160.4,160.43,160.37,160.41,39672.0,149.0979,149.1258,149.07,149.1072,39672.0
2020-07-06 13:05:00,160.4,160.41,160.28,160.32,11725.0,149.0979,149.1072,148.9863,149.0235,11725.0
2020-07-06 13:10:00,160.32,160.34,160.25,160.26,13268.0,149.0235,149.0421,148.9585,148.9677,13268.0
2020-07-06 13:15:00,160.21,160.28,160.14,160.18,19654.0,148.9213,148.9863,148.8562,148.8934,19654.0
2020-07-06 13:20:00,160.18,160.27,160.16,160.24,25187.0,148.8934,148.977,148.8748,148.9492,25187.0
2020-07-06 13:25:00,160.24,160.41,160.23,160.41,13826.0,148.9492,149.1072,148.9399,149.1072,13826.0
2020-07-06 13:30:00,160.42,160.46,160.41,160.41,13947.0,149.1165,149.1537,149.1072,149.1072,13947.0
2020-07-06 13:35:00,160.41,160.42,160.37,160.38,9325.0,149.1072,149.1165,149.07,149.0793,9325.0
2020-07-06 13:40:00,160.39,160.46,160.36,160.44,16773.0,149.0886,149.1537,149.0607,149.1351,16773.0
2020-07-06 13:45:00,160.43,160.44,160.39,160.4,9118.0,149.1258,149.1351,149.0886,149.0979,9118.0
2020-07-06 13:50:00,160.39,160.4,160.31,160.39,9538.0,149.0886,149.0979,149.0142,149.0886,9538.0
2020-07-06 13:55:00,160.39,160.48,160.34,160.44,12870.0,149.0886,149.1722,149.0421,149.1351,12870.0
2020-07-06 14:00:00,160.43,160.43,160.18,160.25,16838.0,149.1258,149.1258,148.8934,148.9585,16838.0
2020-07-06 14:05:00,160.24,160.24,160.12,160.17,33976.0,148.9492,148.9492,148.8376,148.8841,33976.0
2020-07-06 14:10:00,160.17,160.24,160.05,160.06,13538.0,148.8841,148.9492,148.7725,148.7818,13538.0
2020-07-06 14:15:00,160.05,160.09,159.91,159.91,19485.0,148.7725,148.8097,148.6424,148.6424,19485.0
2020-07-06 14:20:00,159.94,160.01,159.86,160.01,24313.0,148.6703,148.7354,148.5959,148.7354,24313.0
2020-07-06 14:25:00,160.01,160.06,159.96,160.05,22690.0,148.7354,148.7818,148.6889,148.7725,22690.0
2020-07-06 14:30:00,160.05,160.23,160.02,160.21,26877.0,148.7725,148.9399,148.7447,148.9213,26877.0
2020-07-06 14:35:00,160.21,160.28,160.17,160.19,17628.0,148.9213,148.9863,148.8841,148.9027,17628.0
2020-07-06 14:40:00,160.17,160.17,160.04,160.07,151701.0,148.8841,148.8841,148.7633,148.7911,151701.0
2020-07-06 14:45:00,160.06,160.12,160.0,160.03,19413.0,148.7818,148.8376,148.7261,148.754,19413.0
2020-07-06 14:50:00,160.06,160.07,159.95,160.07,19904.0,148.7818,148.7911,148.6796,148.7911,19904.0
2020-07-06 14:55:00,160.03,160.15,160.03,160.09,14632.0,148.754,148.8655,148.754,148.8097,14632.0
2020-07-06 15:00:00,160.06,160.19,159.93,160.01,34318.0,148.7818,148.9027,148.661,148.7354,34318.0
2020-07-06 15:05:00,160.02,160.12,159.97,160.03,23403.0,148.7447,148.8376,148.6982,148.754,23403.0
2020-07-06 15:10:00,160.02,160.22,159.99,160.09,29538.0,148.7447,148.9306,148.7168,148.8097,29538.0
2020-07-06 15:15:00,160.11,160.11,159.99,160.08,39498.0,148.8283,148.8283,148.7168,148.8004,39498.0
2020-07-06 15:20:00,160.07,160.2,160.04,160.13,13628.0,148.7911,148.912,148.7633,148.8469,13628.0
2020-07-06 15:25:00,160.09,160.22,160.09,160.22,18926.0,148.8097,148.9306,148.8097,148.9306,18926.0
2020-07-06 15:30:00,160.25,160.25,160.03,160.24,62470.0,148.9585,148.9585,148.754,148.9492,62470.0
2020-07-06 15:35:00,160.25,160.36,160.24,160.27,21123.0,148.9585,149.0607,148.9492,148.977,21123.0
2020-07-06 15:40:00,160.27,160.37,160.27,160.34,16759.0,148.977,149.07,148.977,149.0421,16759.0
2020-07-06 15:45:00,160.34,160.6,160.32,160.6,101801.0,149.0421,149.2838,149.0235,149.2838,101801.0
2020-07-06 15:50:00,160.58,160.67,160.46,160.64,102684.0,149.2652,149.3489,149.1537,149.321,102684.0
2020-07-06 15:55:00,160.63,160.66,160.47,160.57,72682.0,149.3117,149.3396,149.163,149.2559,72682.0
2020-07-07 09:30:00,159.79,159.94,159.43,159.9,99579.0,148.5309,148.6703,148.1962,148.6331,99579.0
2020-07-07 09:35:00,159.88,159.92,159.52,159.52,47034.0,148.6145,148.6517,148.2799,148.2799,47034.0
2020-07-07 09:40:00,159.59,159.87,159.58,159.87,27275.0,148.345,148.6052,148.3357,148.6052,27275.0
2020-07-07 09:45:00,159.85,160.14,159.85,160.02,22434.0,148.5866,148.8562,148.5866,148.7447,22434.0
2020-07-07 09:50:00,160.03,160.03,159.87,159.9,21350.0,148.754,148.754,148.6052,148.6331,21350.0
2020-07-07 09:55:00,159.9,160.07,159.87,159.97,19397.0,148.6331,148.7911,148.6052,148.6982,19397.0
2020-07-07 10:00:00,159.95,160.24,159.88,160.24,52192.0,148.6796,148.9492,148.6145,148.9492,52192.0
2020-07-07 10:05:00,160.26,160.28,160.1,160.17,22940.0,148.9677,148.9863,148.819,148.8841,22940.0
2020-07-07 10:10:00,160.21,160.48,160.16,160.44,27921.0,148.9213,149.1722,148.8748,149.1351,27921.0
2020-07-07 10:15:00,160.42,160.55,160.38,160.46,15715.0,149.1165,149.2373,149.0793,149.1537,15715.0
2020-07-07 10:20:00,160.47,160.49,160.33,160.47,18066.0,149.163,149.1815,149.0328,149.163,18066.0
2020-07-07 10:25:00,160.48,160.51,160.31,160.4,17085.0,149.1722,149.2001,149.0142,149.0979,17085.0
2020-07-07 10:30:00,160.38,160.48,160.19,160.22,11429.0,149.0793,149.1722,148.9027,148.9306,11429.0
2020-07-07 10:35:00,160.22,160.33,160.22,160.22,14441.0,148.9306,149.0328,148.9306,148.9306,14441.0
2020-07-07 10:40:00,160.23,160.25,160.16,160.16,16809.0,148.9399,148.9585,148.8748,148.8748,16809.0
2020-07-07 10:45:00,160.15,160.21,160.06,160.21,13165.0,148.8655,148.9213,148.7818,148.9213,13165.0
2020-07-07 10:50:00,160.23,160.5,160.22,160.5,22381.0,148.9399,149.1908,148.9306,149.1908,22381.0
2020-07-07 10:55:00,160.5,160.52,160.45,160.49,8854.0,149.1908,149.2094,149.1444,149.1815,8854.0
2020-07-07 11:00:00,160.48,160.5,160.42,160.47,71128.0,149.1722,149.1908,149.1165,149.163,71128.0
2020-07-07 11:05:00,160.49,160.55,160.46,160.52,27967.0,149.1815,149.2373,149.1537,149.2094,27967.0
2020-07-07 11:10:00,160.56,160.75,160.55,160.66,26429.0,149.2466,149.4232,149.2373,149.3396,26429.0
2020-07-07 11:15:00,160.67,160.82,160.67,160.82,18410.0,149.3489,149.4883,149.3489,149.4883,18410.0
2020-07-07 11:20:00,160.82,160.88,160.77,160.88,17581.0,149.4883,149.5441,149.4418,149.5441,17581.0
2020-07-07 11:25:00,160.88,160.88,160.76,160.77,11802.0,149.5441,149.5441,149.4325,149.4418,11802.0
2020-07-07 11:30:00,160.8,160.8,160.53,160.53,14989.0,149.4697,149.4697,149.2187,149.2187,14989.0
2020-07-07 11:35:00,160.58,160.62,160.48,160.51,15053.0,149.2652,149.3024,149.1722,149.2001,15053.0
2020-07-07 11:40:00,160.53,160.54,160.5,160.51,11710.0,149.2187,149.228,149.1908,149.2001,11710.0
2020-07-07 11:45:00,160.5,160.67,160.49,160.67,11851.0,149.1908,149.3489,149.1815,149.3489,11851.0
2020-07-07 11:50:00,160.62,160.72,160.59,160.68,14177.0,149.3024,149.3953,149.2745,149.3582,14177.0
2020-07-07 11:55:00,160.62,160.67,160.42,160.5,8421.0,149.3024,149.3489,149.1165,149.1908,8421.0
2020-07-07 12:00:00,160.52,160.61,160.41,160.41,12481.0,149.2094,149.2931,149.1072,149.1072,12481.0
2020-07-07 12:05:00,160.44,160.5,160.34,160.36,21729.0,149.1351,149.1908,149.0421,149.0607,21729.0
2020-07-07 12:10:00,160.36,160.38,160.26,160.29,18288.0,149.0607,149.0793,148.9677,148.9956,18288.0
2020-07-07 12:15:00,160.26,160.34,160.24,160.32,20372.0,148.9677,149.0421,148.9492,149.0235,20372.0
2020-07-07 12:20:00,160.31,160.37,160.22,160.24,15549.0,149.0142,149.07,148.9306,148.9492,15549.0
2020-07-07 12:25:00,160.22,160.3,160.16,160.3,19407.0,148.9306,149.0049,148.8748,149.0049,19407.0
2020-07-07 12:30:00,160.24,160.32,160.2,160.29,19712.0,148.9492,149.0235,148.912,148.9956,19712.0
2020-07-07 12:35:00,160.28,160.3,160.17,160.17,27100.0,148.9863,149.0049,148.8841,148.8841,27100.0
2020-07-07 12:40:00,160.15,160.21,160.03,160.09,26703.0,148.8655,148.9213,148.754,148.8097,26703.0
2020-07-07 12:45:00,160.07,160.21,160.07,160.2,14917.0,148.7911,148.9213,148.7911,148.912,14917.0
2020-07-07 12:50:00,160.19,160.2,160.09,160.1,37366.0,148.9027,148.912,148.8097,148.819,37366.0
2020-07-07 12:55:00,160.11,160.24,160.08,160.22,16185.0,148.8283,148.9492,148.8004,148.9306,16185.0
2020-07-07 13:00:00,160.21,160.32,160.18,160.22,17798.0,148.9213,149.0235,148.8934,148.9306,17798.0
2020-07-07 13:05:00,160.22,160.23,159.94,160.02,15795.0,148.9306,148.9399,148.6703,148.7447,15795.0
2020-07-07 13:10:00,160.01,160.03,159.96,160.03,12139.0,148.7354,148.754,148.6889,148.754,12139.0
2020-07-07 13:15:00,160.03,160.11,160.01,160.09,14161.0,148.754,148.8283,148.7354,148.8097,14161.0
2020-07-07 13:20:00,160.07,160.13,160.04,160.13,7272.0,148.7911,148.8469,148.7633,148.8469,7272.0
2020-07-07 13:25:00,160.12,160.21,160.0,160.19,17026.0,148.8376,148.9213,148.7261,148.9027,17026.0
2020-07-07 13:30:00,160.15,160.2,160.1,160.2,14909.0,148.8655,148.912,148.819,148.912,14909.0
2020-07-07 13:35:00,160.17,160.23,160.16,160.16,5291.0,148.8841,148.9399,148.8748,148.8748,5291.0
2020-07-07 13:40:00,160.15,160.25,160.08,160.25,13378.0,148.8655,148.9585,148.8004,148.9585,13378.0
2020-07-07 13:45:00,160.26,160.26,160.18,160.21,7377.0,148.9677,148.9677,148.8934,148.9213,7377.0
2020-07-07 13:50:00,160.21,160.26,160.05,160.05,13272.0,148.9213,148.9677,148.7725,148.7725,13272.0
2020-07-07 13:55:00,160.12,160.21,160.11,160.18,16519.0,148.8376,148.9213,148.8283,148.8934,16519.0
2020-07-07 14:00:00,160.14,160.22,160.02,160.03,17646.0,148.8562,148.9306,148.7447,148.754,17646.0
2020-07-07 14:05:00,160.03,160.14,159.99,160.07,12650.0,148.754,148.8562,148.7168,148.7911,12650.0
2020-07-07 14:10:00,160.06,160.15,160.05,160.14,17799.0,148.7818,148.8655,148.7725,148.8562,17799.0
2020-07-07 14:15:00,160.15,160.15,159.99,160.04,20793.0,148.8655,148.8655,148.7168,148.7633,20793.0
2020-07-07 14:20:00,160.02,160.04,159.94,159.94,19139.0,148.7447,148.7633,148.6703,148.6703,19139.0
2020-07-07 14:25:00,159.97,159.99,159.87,159.88,11869.0,148.6982,148.7168,148.6052,148.6145,11869.0
2020-07-07 14:30:00,159.82,159.84,159.66,159.74,21145.0,148.5588,148.5773,148.41,148.4844,21145.0
2020-07-07 14:35:00,159.73,159.74,159.59,159.61,27132.0,148.4751,148.4844,148.345,148.3635,27132.0
2020-07-07 14:40:00,159.64,159.79,159.64,159.77,11102.0,148.3914,148.5309,148.3914,148.5123,11102.0
2020-07-07 14:45:00,159.75,159.78,159.65,159.69,17332.0,148.4937,148.5216,148.4007,148.4379,17332.0
2020-07-07 14:50:00,159.68,159.75,159.58,159.59,19721.0,148.4286,148.4937,148.3357,148.345,19721.0
2020-07-07 14:55:00,159.59,159.82,159.57,159.79,19978.0,148.345,148.5588,148.3264,148.5309,19978.0
2020-07-07 15:00:00,159.79,159.79,159.5,159.51,33227.0,148.5309,148.5309,148.2613,148.2706,33227.0
2020-07-07 15:05:00,159.53,159.71,159.45,159.47,44490.0,148.2892,148.4565,148.2148,148.2334,44490.0
2020-07-07 15:10:00,159.49,159.56,159.38,159.38,25557.0,148.252,148.3171,148.1498,148.1498,25557.0
2020-07-07 15:15:00,159.35,159.55,159.34,159.44,13159.0,148.1219,148.3078,148.1126,148.2055,13159.0
2020-07-07 15:20:00,159.49,159.62,159.38,159.61,23427.0,148.252,148.3728,148.1498,148.3635,23427.0
2020-07-07 15:25:00,159.56,159.64,159.44,159.5,32391.0,148.3171,148.3914,148.2055,148.2613,32391.0
2020-07-07 15:30:00,159.52,159.56,159.38,159.5,42933.0,148.2799,148.3171,148.1498,148.2613,42933.0
2020-07-07 15:35:00,159.51,159.53,159.33,159.38,19115.0,148.2706,148.2892,148.1033,148.1498,19115.0
2020-07-07 15:40:00,159.37,159.44,159.22,159.27,109943.0,148.1405,148.2055,148.001,148.0475,109943.0
2020-07-07 15:45:00,159.27,159.27,159.05,159.16,59213.0,148.0475,148.0475,147.843,147.9453,59213.0
2020-07-07 15:50:00,159.16,159.16,158.75,158.78,65465.0,147.9453,147.9453,147.5641,147.592,65465.0
2020-07-07 15:55:00,158.77,159.0,158.73,158.88,113029.0,147.5827,147.7965,147.5456,147.685,113029.0
2020-07-08 09:30:00,159.31,159.68,159.13,159.68,68241.0,148.0847,148.4286,147.9174,148.4286,68241.0
2020-07-08 09:35:00,159.7,159.77,159.5,159.77,55606.0,148.4472,148.5123,148.2613,148.5123,55606.0
2020-07-08 09:40:00,159.77,159.79,159.69,159.77,24660.0,148.5123,148.5309,148.4379,148.5123,24660.0
2020-07-08 09:45:00,159.8,159.99,159.73,159.97,30006.0,148.5402,148.7168,148.4751,148.6982,30006.0
2020-07-08 09:50:00,159.97,160.08,159.91,160.03,54038.0,148.6982,148.8004,148.6424,148.754,54038.0
2020-07-08 09:55:00,160.05,160.21,160.01,160.15,27571.0,148.7725,148.9213,148.7354,148.8655,27571.0
2020-07-08 10:00:00,160.16,160.2,160.05,160.1,40064.0,148.8748,148.912,148.7725,148.819,40064.0
2020-07-08 10:05:00,160.1,160.19,160.07,160.09,15763.0,148.819,148.9027,148.7911,148.8097,15763.0
2020-07-08 10:10:00,160.09,160.28,160.04,160.08,31185.0,148.8097,148.9863,148.7633,148.8004,31185.0
2020-07-08 10:15:00,160.08,160.09,159.89,159.98,16375.0,148.8004,148.8097,148.6238,148.7075,16375.0
2020-07-08 10:20:00,160.0,160.02,159.91,159.94,23369.0,148.7261,148.7447,148.6424,148.6703,23369.0
2020-07-08 10:25:00,159.94,159.99,159.65,159.74,27944.0,148.6703,148.7168,148.4007,148.4844,27944.0
2020-07-08 10:30:00,159.73,159.88,159.69,159.81,23733.0,148.4751,148.6145,148.4379,148.5495,23733.0
2020-07-08 10:35:00,159.78,159.92,159.7,159.9,17891.0,148.5216,148.6517,148.4472,148.6331,17891.0
2020-07-08 10:40:00,159.91,159.98,159.71,159.74,16417.0,148.6424,148.7075,148.4565,148.4844,16417.0
2020-07-08 10:45:00,159.74,159.82,159.61,159.82,21859.0,148.4844,148.5588,148.3635,148.5588,21859.0
2020-07-08 10:50:00,159.75,159.84,159.72,159.81,24762.0,148.4937,148.5773,148.4658,148.5495,24762.0
2020-07-08 10:55:00,159.83,159.83,159.72,159.78,14578.0,148.568,148.568,148.4658,148.5216,14578.0
2020-07-08 11:00:00,159.78,159.78,159.29,159.3,21663.0,148.5216,148.5216,148.0661,148.0754,21663.0
2020-07-08 11:05:00,159.33,159.38,158.98,159.1,33909.0,148.1033,148.1498,147.7779,147.8895,33909.0
2020-07-08 11:10:00,159.05,159.32,159.05,159.3,16444.0,147.843,148.094,147.843,148.0754,16444.0
2020-07-08 11:15:00,159.3,159.3,158.76,158.79,59307.0,148.0754,148.0754,147.5734,147.6013,59307.0
2020-07-08 11:20:00,158.78,158.88,158.42,158.58,31678.0,147.592,147.685,147.2574,147.4061,31678.0
2020-07-08 11:25:00,158.56,158.76,158.37,158.76,18961.0,147.3875,147.5734,147.2109,147.5734,18961.0
2020-07-08 11:30:00,158.72,158.95,158.7,158.89,34033.0,147.5363,147.7501,147.5177,147.6943,34033.0
2020-07-08 11:35:00,158.93,159.02,158.87,159.02,12850.0,147.7315,147.8151,147.6757,147.8151,12850.0
2020-07-08 11:40:00,159.01,159.13,158.97,159.1,12726.0,147.8058,147.9174,147.7686,147.8895,12726.0
2020-07-08 11:45:00,159.14,159.24,159.02,159.1,13136.0,147.9267,148.0196,147.8151,147.8895,13136.0
2020-07-08 11:50:00,159.1,159.25,158.98,159.24,12113.0,147.8895,148.0289,147.7779,148.0196,12113.0
2020-07-08 11:55:00,159.21,159.23,159.09,159.17,13456.0,147.9917,148.0103,147.8802,147.9546,13456.0
2020-07-08 12:00:00,159.21,159.24,159.09,159.16,7283.0,147.9917,148.0196,147.8802,147.9453,7283.0
2020-07-08 12:05:00,159.17,159.29,159.15,159.16,14986.0,147.9546,148.0661,147.936,147.9453,14986.0
2020-07-08 12:10:00,159.18,159.31,159.18,159.23,13487.0,147.9638,148.0847,147.9638,148.0103,13487.0
2020-07-08 12:15:00,159.21,159.47,159.16,159.44,12081.0,147.9917,148.2334,147.9453,148.2055,12081.0
2020-07-08 12:20:00,159.44,159.45,159.34,159.37,8090.0,148.2055,148.2148,148.1126,148.1405,8090.0
2020-07-08 12:25:00,159.44,159.45,159.36,159.41,11885.0,148.2055,148.2148,148.1312,148.1776,11885.0
2020-07-08 12:30:00,159.4,159.47,159.36,159.37,26924.0,148.1683,148.2334,148.1312,148.1405,26924.0
2020-07-08 12:35:00,159.34,159.4,159.33,159.4,7247.0,148.1126,148.1683,148.1033,148.1683,7247.0
2020-07-08 12:40:00,159.42,159.43,159.2,159.25,136379.0,148.1869,148.1962,147.9824,148.0289,136379.0
2020-07-08 12:45:00,159.25,159.35,159.24,159.27,167548.0,148.0289,148.1219,148.0196,148.0475,167548.0
2020-07-08 12:50:00,159.33,159.33,159.22,159.27,13347.0,148.1033,148.1033,148.001,148.0475,13347.0
2020-07-08 12:55:00,159.28,159.57,159.28,159.55,15006.0,148.0568,148.3264,148.0568,148.3078,15006.0
2020-07-08 13:00:00,159.55,159.58,159.48,159.49,9062.0,148.3078,148.3357,148.2427,148.252,9062.0
2020-07-08 13:05:00,159.54,159.54,159.45,159.51,5915.0,148.2985,148.2985,148.2148,148.2706,5915.0
2020-07-08 13:10:00,159.52,159.52,159.4,159.42,13470.0,148.2799,148.2799,148.1683,148.1869,13470.0
2020-07-08 13:15:00,159.42,159.43,159.26,159.27,8809.0,148.1869,148.1962,148.0382,148.0475,8809.0
2020-07-08 13:20:00,159.24,159.3,159.1,159.1,8397.0,148.0196,148.0754,147.8895,147.8895,8397.0
2020-07-08 13:25:00,159.12,159.13,158.9,159.08,16608.0,147.9081,147.9174,147.7036,147.8709,16608.0
2020-07-08 13:30:00,159.08,159.25,159.08,159.22,20205.0,147.8709,148.0289,147.8709,148.001,20205.0
2020-07-08 13:35:00,159.24,159.3,159.23,159.3,24623.0,148.0196,148.0754,148.0103,148.0754,24623.0
2020-07-08 13:40:00,159.28,159.28,159.2,159.2,14824.0,148.0568,148.0568,147.9824,147.9824,14824.0
2020-07-08 13:45:00,159.2,159.27,159.12,159.19,8722.0,147.9824,148.0475,147.9081,147.9731,8722.0
2020-07-08 13:50:00,159.21,159.26,159.08,159.09,28155.0,147.9917,148.0382,147.8709,147.8802,28155.0
2020-07-08 13:55:00,159.11,159.17,158.96,159.02,15432.0,147.8988,147.9546,147.7593,147.8151,15432.0
2020-07-08 14:00:00,159.04,159.26,158.93,158.94,18030.0,147.8337,148.0382,147.7315,147.7408,18030.0
2020-07-08 14:05:00,158.96,159.08,158.92,159.04,13067.0,147.7593,147.8709,147.7222,147.8337,13067.0
2020-07-08 14:10:00,159.05,159.19,158.99,159.12,11875.0,147.843,147.9731,147.7872,147.9081,11875.0
2020-07-08 14:15:00,159.14,159.21,159.12,159.19,20713.0,147.9267,147.9917,147.9081,147.9731,20713.0
2020-07-08 14:20:00,159.16,159.43,159.14,159.3,12734.0,147.9453,148.1962,147.9267,148.0754,12734.0
2020-07-08 14:25:00,159.28,159.31,159.24,159.3,9089.0,148.0568,148.0847,148.0196,148.0754,9089.0
2020-07-08 14:30:00,159.31,159.31,159.16,159.16,11396.0,148.0847,148.0847,147.9453,147.9453,11396.0
2020-07-08 14:35:00,159.15,159.22,159.09,159.21,12533.0,147.936,148.001,147.8802,147.9917,12533.0
2020-07-08 14:40:00,159.25,159.26,158.99,159.0,9169.0,148.0289,148.0382,147.7872,147.7965,9169.0
2020-07-08 14:45:00,159.01,159.12,158.98,159.03,13036.0,147.8058,147.9081,147.7779,147.8244,13036.0
2020-07-08 14:50:00,159.1,159.19,158.97,158.97,20948.0,147.8895,147.9731,147.7686,147.7686,20948.0
2020-07-08 14:55:00,159.07,159.4,159.04,159.35,18542.0,147.8616,148.1683,147.8337,148.1219,18542.0
2020-07-08 15:00:00,159.38,159.45,159.33,159.42,15103.0,148.1498,148.2148,148.1033,148.1869,15103.0
2020-07-08 15:05:00,159.41,159.58,159.39,159.57,50223.0,148.1776,148.3357,148.1591,148.3264,50223.0
2020-07-08 15:10:00,159.6,159.81,159.6,159.81,21057.0,148.3543,148.5495,148.3543,148.5495,21057.0
2020-07-08 15:15:00,159.81,159.83,159.71,159.79,111242.0,148.5495,148.568,148.4565,148.5309,111242.0
2020-07-08 15:20:00,159.78,160.04,159.78,160.04,58406.0,148.5216,148.7633,148.5216,148.7633,58406.0
2020-07-08 15:25:00,160.01,160.07,159.86,159.86,21917.0,148.7354,148.7911,148.5959,148.5959,21917.0
2020-07-08 15:30:00,159.99,160.04,159.91,159.97,18095.0,148.7168,148.7633,148.6424,148.6982,18095.0
2020-07-08 15:35:00,159.97,160.11,159.78,159.84,27546.0,148.6982,148.8283,148.5216,148.5773,27546.0
2020-07-08 15:40:00,159.84,159.91,159.8,159.87,25952.0,148.5773,148.6424,148.5402,148.6052,25952.0
2020-07-08 15:45:00,159.86,159.98,159.81,159.87,26723.0,148.5959,148.7075,148.5495,148.6052,26723.0
2020-07-08 15:50:00,159.84,160.14,159.72,160.14,71087.0,148.5773,148.8562,148.4658,148.8562,71087.0
2020-07-08 15:55:00,160.09,160.21,160.0,160.21,29316.0,148.8097,148.9213,148.7261,148.9213,29316.0
2020-07-09 09:30:00,160.56,160.7,160.43,160.5,55744.0,149.2466,149.3767,149.1258,149.1908,55744.0
2020-07-09 09:35:00,160.52,160.52,159.91,160.02,61509.0,149.2094,149.2094,148.6424,148.7447,61509.0
2020-07-09 09:40:00,159.99,160.13,159.82,159.83,22443.0,148.7168,148.8469,148.5588,148.568,22443.0
2020-07-09 09:45:00,159.84,159.96,159.74,159.87,16235.0,148.5773,148.6889,148.4844,148.6052,16235.0
2020-07-09 09:50:00,159.86,160.05,159.79,160.04,25896.0,148.5959,148.7725,148.5309,148.7633,25896.0
2020-07-09 09:55:00,160.02,160.1,159.96,160.05,8548.0,148.7447,148.819,148.6889,148.7725,8548.0
2020-07-09 10:00:00,160.11,160.26,160.11,160.18,45312.0,148.8283,148.9677,148.8283,148.8934,45312.0
2020-07-09 10:05:00,160.19,160.25,160.13,160.17,14238.0,148.9027,148.9585,148.8469,148.8841,14238.0
2020-07-09 10:10:00,160.13,160.14,159.8,159.93,22386.0,148.8469,148.8562,148.5402,148.661,22386.0
2020-07-09 10:15:00,159.84,159.88,159.37,159.44,13031.0,148.5773,148.6145,148.1405,148.2055,13031.0
2020-07-09 10:20:00,159.4,159.71,159.3,159.58,27713.0,148.1683,148.4565,148.0754,148.3357,27713.0
2020-07-09 10:25:00,159.59,159.72,159.47,159.59,20532.0,148.345,148.4658,148.2334,148.345,20532.0
2020-07-09 10:30:00,159.56,159.72,159.5,159.59,17945.0,148.3171,148.4658,148.2613,148.345,17945.0
2020-07-09 10:35:00,159.6,159.66,159.08,159.12,22898.0,148.3543,148.41,147.8709,147.9081,22898.0
2020-07-09 10:40:00,159.09,159.1,158.56,158.64,43166.0,147.8802,147.8895,147.3875,147.4619,43166.0
2020-07-09 10:45:00,158.59,158.77,158.5,158.5,24010.0,147.4154,147.5827,147.3318,147.3318,24010.0
2020-07-09 10:50:00,158.5,158.75,158.37,158.55,34219.0,147.3318,147.5641,147.2109,147.3782,34219.0
2020-07-09 10:55:00,158.57,158.57,157.82,157.84,69783.0,147.3968,147.3968,146.6997,146.7183,69783.0
2020-07-09 11:00:00,157.81,158.05,157.46,157.57,45505.0,146.6904,146.9135,146.365,146.4673,45505.0
2020-07-09 11:05:00,157.45,158.15,157.43,158.15,44942.0,146.3557,147.0064,146.3372,147.0064,44942.0
2020-07-09 11:10:00,158.17,158.23,158.04,158.14,76250.0,147.025,147.0808,146.9042,146.9971,76250.0
2020-07-09 11:15:00,158.13,158.16,157.28,157.3,31549.0,146.9878,147.0157,146.1977,146.2163,31549.0
2020-07-09 11:20:00,157.31,157.71,157.29,157.61,35411.0,146.2256,146.5974,146.207,146.5045,35411.0
2020-07-09 11:25:00,157.56,157.84,157.28,157.84,47814.0,146.458,146.7183,146.1977,146.7183,47814.0
2020-07-09 11:30:00,157.73,157.95,157.66,157.88,36125.0,146.616,146.8205,146.551,146.7554,36125.0
2020-07-09 11:35:00,157.88,158.14,157.88,157.92,12355.0,146.7554,146.9971,146.7554,146.7926,12355.0
2020-07-09 11:40:00,158.0,158.01,157.45,157.59,17104.0,146.867,146.8763,146.3557,146.4859,17104.0
2020-07-09 11:45:00,157.59,158.0,157.57,157.92,15955.0,146.4859,146.867,146.4673,146.7926,15955.0
2020-07-09 11:50:00,157.89,158.1,157.76,158.1,13391.0,146.7647,146.9599,146.6439,146.9599,13391.0
2020-07-09 11:55:00,158.07,158.12,158.02,158.09,11744.0,146.9321,146.9785,146.8856,146.9507,11744.0
2020-07-09 12:00:00,158.08,158.51,158.07,158.5,32244.0,146.9414,147.3411,146.9321,147.3318,32244.0
2020-07-09 12:05:00,158.48,158.68,158.48,158.61,27038.0,147.3132,147.4991,147.3132,147.434,27038.0
2020-07-09 12:10:00,158.61,158.66,158.46,158.49,15833.0,147.434,147.4805,147.2946,147.3225,15833.0
2020-07-09 12:15:00,158.5,158.66,158.5,158.64,6868.0,147.3318,147.4805,147.3318,147.4619,6868.0
2020-07-09 12:20:00,158.64,158.72,158.54,158.65,12706.0,147.4619,147.5363,147.3689,147.4712,12706.0
2020-07-09 12:25:00,158.65,158.71,158.45,158.48,26844.0,147.4712,147.527,147.2853,147.3132,26844.0
2020-07-09 12:30:00,158.51,158.57,158.36,158.47,31137.0,147.3411,147.3968,147.2016,147.3039,31137.0
2020-07-09 12:35:00,158.45,158.59,158.41,158.46,25518.0,147.2853,147.4154,147.2481,147.2946,25518.0
2020-07-09 12:40:00,158.5,158.63,158.48,158.53,10548.0,147.3318,147.4526,147.3132,147.3596,10548.0
2020-07-09 12:45:00,158.52,158.79,158.52,158.77,7973.0,147.3504,147.6013,147.3504,147.5827,7973.0
2020-07-09 12:50:00,158.74,158.79,158.63,158.7,61365.0,147.5549,147.6013,147.4526,147.5177,61365.0
2020-07-09 12:55:00,158.68,158.79,158.61,158.78,20983.0,147.4991,147.6013,147.434,147.592,20983.0
2020-07-09 13:00:00,158.78,159.06,158.69,158.89,57482.0,147.592,147.8523,147.5084,147.6943,57482.0
2020-07-09 13:05:00,158.97,159.05,158.87,159.03,29621.0,147.7686,147.843,147.6757,147.8244,29621.0
2020-07-09 13:10:00,159.05,159.13,158.99,159.1,61433.0,147.843,147.9174,147.7872,147.8895,61433.0
2020-07-09 13:15:00,159.1,159.24,159.1,159.12,31141.0,147.8895,148.0196,147.8895,147.9081,31141.0
2020-07-09 13:20:00,159.11,159.11,158.94,159.0,18786.0,147.8988,147.8988,147.7408,147.7965,18786.0
2020-07-09 13:25:00,159.01,159.06,158.96,159.01,24525.0,147.8058,147.8523,147.7593,147.8058,24525.0
2020-07-09 13:30:00,159.02,159.08,158.99,159.05,8792.0,147.8151,147.8709,147.7872,147.843,8792.0
2020-07-09 13:35:00,159.0,159.1,159.0,159.06,24120.0,147.7965,147.8895,147.7965,147.8523,24120.0
2020-07-09 13:40:00,159.06,159.25,158.88,158.89,14096.0,147.8523,148.0289,147.685,147.6943,14096.0
2020-07-09 13:45:00,158.87,158.9,158.85,158.9,3574.0,147.6757,147.7036,147.6571,147.7036,3574.0
2020-07-09 13:50:00,158.9,158.9,158.77,158.83,7544.0,147.7036,147.7036,147.5827,147.6385,7544.0
2020-07-09 13:55:00,158.81,158.82,158.67,158.72,10083.0,147.6199,147.6292,147.4898,147.5363,10083.0
2020-07-09 14:00:00,158.7,158.86,158.65,158.83,11634.0,147.5177,147.6664,147.4712,147.6385,11634.0
2020-07-09 14:05:00,158.84,159.08,158.82,159.02,17298.0,147.6478,147.8709,147.6292,147.8151,17298.0
2020-07-09 14:10:00,159.02,159.07,158.98,159.07,5237.0,147.8151,147.8616,147.7779,147.8616,5237.0
2020-07-09 14:15:00,159.11,159.4,159.1,159.36,32494.0,147.8988,148.1683,147.8895,148.1312,32494.0
2020-07-09 14:20:00,159.35,159.36,159.23,159.23,12756.0,148.1219,148.1312,148.0103,148.0103,12756.0
2020-07-09 14:25:00,159.25,159.37,159.25,159.33,10406.0,148.0289,148.1405,148.0289,148.1033,10406.0
2020-07-09 14:30:00,159.36,159.36,159.24,159.28,16894.0,148.1312,148.1312,148.0196,148.0568,16894.0
2020-07-09 14:35:00,159.26,159.3,159.2,159.26,9352.0,148.0382,148.0754,147.9824,148.0382,9352.0
2020-07-09 14:40:00,159.23,159.31,159.18,159.18,11360.0,148.0103,148.0847,147.9638,147.9638,11360.0
2020-07-09 14:45:00,159.2,159.37,159.18,159.34,11061.0,147.9824,148.1405,147.9638,148.1126,11061.0
2020-07-09 14:50:00,159.34,159.36,159.26,159.32,13694.0,148.1126,148.1312,148.0382,148.094,13694.0
2020-07-09 14:55:00,159.31,159.5,159.31,159.5,22074.0,148.0847,148.2613,148.0847,148.2613,22074.0
2020-07-09 15:00:00,159.49,159.62,159.45,159.55,62603.0,148.252,148.3728,148.2148,148.3078,62603.0
2020-07-09 15:05:00,159.56,159.56,159.42,159.5,40032.0,148.3171,148.3171,148.1869,148.2613,40032.0
2020-07-09 15:10:00,159.5,159.71,159.42,159.71,13073.0,148.2613,148.4565,148.1869,148.4565,13073.0
2020-07-09 15:15:00,159.76,159.82,159.51,159.55,34434.0,148.503,148.5588,148.2706,148.3078,34434.0
2020-07-09 15:20:00,159.54,159.55,159.2,159.37,12041.0,148.2985,148.3078,147.9824,148.1405,12041.0
2020-07-09 15:25:00,159.3,159.35,158.99,158.99,44494.0,148.0754,148.1219,147.7872,147.7872,44494.0
2020-07-09 15:30:00,159.05,159.05,158.7,158.88,17526.0,147.843,147.843,147.5177,147.685,17526.0
2020-07-09 15:35:00,158.9,159.0,158.68,159.0,25673.0,147.7036,147.7965,147.4991,147.7965,25673.0
2020-07-09 15:40:00,158.97,159.08,158.77,159.02,30412.0,147.7686,147.8709,147.5827,147.8151,30412.0
2020-07-09 15:45:00,159.02,159.6,159.01,159.38,43281.0,147.8151,148.3543,147.8058,148.1498,43281.0
2020-07-09 15:50:00,159.4,159.41,159.18,159.28,19594.0,148.1683,148.1776,147.9638,148.0568,19594.0
2020-07-09 15:55:00,159.31,159.31,159.02,159.21,27860.0,148.0847,148.0847,147.8151,147.9917,27860.0
2020-07-10 09:30:00,159.17,159.4,158.86,158.89,110942.0,147.9546,148.1683,147.6664,147.6943,110942.0
2020-07-10 09:35:00,158.8,159.38,158.71,159.37,24251.0,147.6106,148.1498,147.527,148.1405,24251.0
2020-07-10 09:40:00,159.34,159.6,159.24,159.56,25429.0,148.1126,148.3543,148.0196,148.3171,25429.0
2020-07-10 09:45:00,159.55,159.63,159.35,159.41,23023.0,148.3078,148.3821,148.1219,148.1776,23023.0
2020-07-10 09:50:00,159.44,159.46,158.9,158.9,26495.0,148.2055,148.2241,147.7036,147.7036,26495.0
2020-07-10 09:55:00,158.97,159.15,158.87,159.07,30905.0,147.7686,147.936,147.6757,147.8616,30905.0
2020-07-10 10:00:00,159.03,159.03,158.42,158.45,31464.0,147.8244,147.8244,147.2574,147.2853,31464.0
2020-07-10 10:05:00,158.53,158.88,158.51,158.86,23875.0,147.3596,147.685,147.3411,147.6664,23875.0
2020-07-10 10:10:00,158.82,159.27,158.82,159.27,26589.0,147.6292,148.0475,147.6292,148.0475,26589.0
2020-07-10 10:15:00,159.39,159.43,159.09,159.17,48559.0,148.1591,148.1962,147.8802,147.9546,48559.0
2020-07-10 10:20:00,159.1,159.27,159.02,159.05,9261.0,147.8895,148.0475,147.8151,147.843,9261.0
2020-07-10 10:25:00,159.08,159.47,159.07,159.4,32460.0,147.8709,148.2334,147.8616,148.1683,32460.0
2020-07-10 10:30:00,159.39,159.6,159.33,159.52,25837.0,148.1591,148.3543,148.1033,148.2799,25837.0
2020-07-10 10:35:00,159.5,159.62,159.44,159.48,31561.0,148.2613,148.3728,148.2055,148.2427,31561.0
2020-07-10 10:40:00,159.51,159.93,159.5,159.85,50733.0,148.2706,148.661,148.2613,148.5866,50733.0
2020-07-10 10:45:00,159.86,159.88,159.6,159.64,30730.0,148.5959,148.6145,148.3543,148.3914,30730.0
2020-07-10 10:50:00,159.69,159.69,159.51,159.67,11841.0,148.4379,148.4379,148.2706,148.4193,11841.0
2020-07-10 10:55:00,159.72,159.75,159.49,159.65,16954.0,148.4658,148.4937,148.252,148.4007,16954.0
2020-07-10 11:00:00,159.51,159.58,159.36,159.38,14090.0,148.2706,148.3357,148.1312,148.1498,14090.0
2020-07-10 11:05:00,159.33,159.63,159.33,159.63,15442.0,148.1033,148.3821,148.1033,148.3821,15442.0
2020-07-10 11:10:00,159.68,159.72,159.58,159.59,17566.0,148.4286,148.4658,148.3357,148.345,17566.0
2020-07-10 11:15:00,159.67,159.75,159.59,159.66,13869.0,148.4193,148.4937,148.345,148.41,13869.0
2020-07-10 11:20:00,159.65,159.79,159.6,159.73,19019.0,148.4007,148.5309,148.3543,148.4751,19019.0
2020-07-10 11:25:00,159.76,159.79,159.64,159.69,26731.0,148.503,148.5309,148.3914,148.4379,26731.0
2020-07-10 11:30:00,159.68,159.74,159.49,159.55,14979.0,148.4286,148.4844,148.252,148.3078,14979.0
2020-07-10 11:35:00,159.61,159.79,159.61,159.74,16302.0,148.3635,148.5309,148.3635,148.4844,16302.0
2020-07-10 11:40:00,159.77,160.03,159.76,160.03,55244.0,148.5123,148.754,148.503,148.754,55244.0
2020-07-10 11:45:00,159.97,159.98,159.82,159.85,26547.0,148.6982,148.7075,148.5588,148.5866,26547.0
2020-07-10 11:50:00,159.86,159.91,159.84,159.89,18743.0,148.5959,148.6424,148.5773,148.6238,18743.0
2020-07-10 11:55:00,159.91,160.0,159.81,159.99,43419.0,148.6424,148.7261,148.5495,148.7168,43419.0
2020-07-10 12:00:00,159.99,160.03,159.83,159.97,9693.0,148.7168,148.754,148.568,148.6982,9693.0
2020-07-10 12:05:00,159.99,160.12,159.97,160.07,21942.0,148.7168,148.8376,148.6982,148.7911,21942.0
2020-07-10 12:10:00,160.08,160.15,160.06,160.11,12778.0,148.8004,148.8655,148.7818,148.8283,12778.0
2020-07-10 12:15:00,160.13,160.13,159.84,159.89,45678.0,148.8469,148.8469,148.5773,148.6238,45678.0
2020-07-10 12:20:00,159.91,159.94,159.71,159.75,14335.0,148.6424,148.6703,148.4565,148.4937,14335.0
2020-07-10 12:25:00,159.78,159.81,159.67,159.69,12696.0,148.5216,148.5495,148.4193,148.4379,12696.0
2020-07-10 12:30:00,159.68,159.74,159.65,159.73,18627.0,148.4286,148.4844,148.4007,148.4751,18627.0
2020-07-10 12:35:00,159.71,159.79,159.69,159.69,15754.0,148.4565,148.5309,148.4379,148.4379,15754.0
2020-07-10 12:40:00,159.67,159.87,159.56,159.87,9960.0,148.4193,148.6052,148.3171,148.6052,9960.0
2020-07-10 12:45:00,159.84,159.91,159.82,159.9,8561.0,148.5773,148.6424,148.5588,148.6331,8561.0
2020-07-10 12:50:00,159.87,159.98,159.85,159.92,25928.0,148.6052,148.7075,148.5866,148.6517,25928.0
2020-07-10 12:55:00,159.95,160.04,159.94,160.01,26428.0,148.6796,148.7633,148.6703,148.7354,26428.0
2020-07-10 13:00:00,160.01,160.03,159.91,160.01,140069.0,148.7354,148.754,148.6424,148.7354,140069.0
2020-07-10 13:05:00,159.98,160.04,159.97,160.02,11960.0,148.7075,148.7633,148.6982,148.7447,11960.0
2020-07-10 13:10:00,160.03,160.03,159.92,159.96,29234.0,148.754,148.754,148.6517,148.6889,29234.0
2020-07-10 13:15:00,160.0,160.0,159.91,159.94,11121.0,148.7261,148.7261,148.6424,148.6703,11121.0
2020-07-10 13:20:00,159.93,160.09,159.91,160.01,8617.0,148.661,148.8097,148.6424,148.7354,8617.0
2020-07-10 13:25:00,160.03,160.09,159.99,160.08,12899.0,148.754,148.8097,148.7168,148.8004,12899.0
2020-07-10 13:30:00,160.06,160.1,159.97,160.0,20172.0,148.7818,148.819,148.6982,148.7261,20172.0
2020-07-10 13:35:00,160.05,160.14,159.95,160.12,6642.0,148.7725,148.8562,148.6796,148.8376,6642.0
2020-07-10 13:40:00,160.11,160.25,160.1,160.24,24799.0,148.8283,148.9585,148.819,148.9492,24799.0
2020-07-10 13:45:00,160.23,160.31,160.21,160.31,8226.0,148.9399,149.0142,148.9213,149.0142,8226.0
2020-07-10 13:50:00,160.32,160.41,160.32,160.39,21962.0,149.0235,149.1072,149.0235,149.0886,21962.0
2020-07-10 13:55:00,160.37,160.39,160.31,160.32,8987.0,149.07,149.0886,149.0142,149.0235,8987.0
2020-07-10 14:00:00,160.33,160.39,160.31,160.39,19037.0,149.0328,149.0886,149.0142,149.0886,19037.0
2020-07-10 14:05:00,160.37,160.39,160.32,160.34,9303.0,149.07,149.0886,149.0235,149.0421,9303.0
2020-07-10 14:10:00,160.31,160.35,160.22,160.25,13552.0,149.0142,149.0514,148.9306,148.9585,13552.0
2020-07-10 14:15:00,160.25,160.32,160.17,160.23,18333.0,148.9585,149.0235,148.8841,148.9399,18333.0
2020-07-10 14:20:00,160.22,160.22,160.12,160.16,13650.0,148.9306,148.9306,148.8376,148.8748,13650.0
2020-07-10 14:25:00,160.16,160.23,160.14,160.23,15165.0,148.8748,148.9399,148.8562,148.9399,15165.0
2020-07-10 14:30:00,160.2,160.35,160.19,160.34,13374.0,148.912,149.0514,148.9027,149.0421,13374.0
2020-07-10 14:35:00,160.34,160.39,160.31,160.38,11861.0,149.0421,149.0886,149.0142,149.0793,11861.0
2020-07-10 14:40:00,160.38,160.43,160.34,160.42,23075.0,149.0793,149.1258,149.0421,149.1165,23075.0
2020-07-10 14:45:00,160.41,160.48,160.38,160.42,8833.0,149.1072,149.1722,149.0793,149.1165,8833.0
2020-07-10 14:50:00,160.43,160.47,160.39,160.44,18526.0,149.1258,149.163,149.0886,149.1351,18526.0
2020-07-10 14:55:00,160.4,160.47,160.38,160.46,73424.0,149.0979,149.163,149.0793,149.1537,73424.0
2020-07-10 15:00:00,160.43,160.5,160.25,160.45,33774.0,149.1258,149.1908,148.9585,149.1444,33774.0
2020-07-10 15:05:00,160.42,160.51,160.35,160.44,27000.0,149.1165,149.2001,149.0514,149.1351,27000.0
2020-07-10 15:10:00,160.44,160.62,160.43,160.59,13622.0,149.1351,149.3024,149.1258,149.2745,13622.0
2020-07-10 15:15:00,160.58,160.74,160.58,160.73,16281.0,149.2652,149.4139,149.2652,149.4046,16281.0
2020-07-10 15:20:00,160.73,160.8,160.69,160.77,28632.0,149.4046,149.4697,149.3675,149.4418,28632.0
2020-07-10 15:25:00,160.76,160.8,160.69,160.74,21921.0,149.4325,149.4697,149.3675,149.4139,21921.0
2020-07-10 15:30:00,160.74,160.88,160.63,160.87,27003.0,149.4139,149.5441,149.3117,149.5348,27003.0
2020-07-10 15:35:00,160.87,160.94,160.64,160.73,90527.0,149.5348,149.5998,149.321,149.4046,90527.0
2020-07-10 15:40:00,160.78,160.81,160.57,160.61,27926.0,149.4511,149.479,149.2559,149.2931,27926.0
2020-07-10 15:45:00,160.64,160.91,160.64,160.91,44905.0,149.321,149.5719,149.321,149.5719,44905.0
2020-07-10 15:50:00,160.93,160.98,160.83,160.95,22266.0,149.5905,149.637,149.4976,149.6091,22266.0
2020-07-10 15:55:00,160.94,161.01,160.87,160.94,55456.0,149.5998,149.6649,149.5348,149.5998,55456.0
2020-07-13 09:30:00,162.08,162.42,162.05,162.29,200847.0,150.6595,150.9756,150.6316,150.8547,200847.0
2020-07-13 09:35:00,162.32,162.42,162.1,162.1,41814.0,150.8826,150.9756,150.6781,150.6781,41814.0
2020-07-13 09:40:00,162.16,162.35,162.14,162.17,87565.0,150.7339,150.9105,150.7153,150.7432,87565.0
2020-07-13 09:45:00,162.16,162.24,161.91,162.16,38043.0,150.7339,150.8082,150.5015,150.7339,38043.0
2020-07-13 09:50:00,162.17,162.26,162.05,162.11,20588.0,150.7432,150.8268,150.6316,150.6874,20588.0
2020-07-13 09:55:00,162.12,162.31,161.88,161.88,28637.0,150.6967,150.8733,150.4736,150.4736,28637.0
2020-07-13 10:00:00,161.91,162.01,161.66,161.82,75245.0,150.5015,150.5944,150.2691,150.4178,75245.0
2020-07-13 10:05:00,161.86,162.24,161.82,162.24,31784.0,150.455,150.8082,150.4178,150.8082,31784.0
2020-07-13 10:10:00,162.25,162.39,162.2,162.31,64666.0,150.8175,150.9477,150.7711,150.8733,64666.0
2020-07-13 10:15:00,162.33,162.42,162.31,162.39,12734.0,150.8919,150.9756,150.8733,150.9477,12734.0
2020-07-13 10:20:00,162.39,162.55,162.38,162.49,47644.0,150.9477,151.0964,150.9384,151.0406,47644.0
2020-07-13 10:25:00,162.48,162.67,162.44,162.67,39322.0,151.0313,151.2079,150.9941,151.2079,39322.0
2020-07-13 10:30:00,162.68,162.72,162.64,162.69,61906.0,151.2172,151.2544,151.18,151.2265,61906.0
2020-07-13 10:35:00,162.71,162.73,162.45,162.52,45506.0,151.2451,151.2637,151.0034,151.0685,45506.0
2020-07-13 10:40:00,162.51,162.65,162.42,162.49,22070.0,151.0592,151.1893,150.9756,151.0406,22070.0
2020-07-13 10:45:00,162.49,162.68,162.28,162.68,50592.0,151.0406,151.2172,150.8454,151.2172,50592.0
2020-07-13 10:50:00,162.66,162.66,162.51,162.6,38380.0,151.1986,151.1986,151.0592,151.1429,38380.0
2020-07-13 10:55:00,162.6,162.92,162.57,162.91,38437.0,151.1429,151.4403,151.115,151.431,38437.0
2020-07-13 11:00:00,162.91,163.07,162.84,163.04,69840.0,151.431,151.5798,151.366,151.5519,69840.0
2020-07-13 11:05:00,163.03,163.08,162.94,162.99,30027.0,151.5426,151.589,151.4589,151.5054,30027.0
2020-07-13 11:10:00,162.99,163.04,162.92,163.01,27839.0,151.5054,151.5519,151.4403,151.524,27839.0
2020-07-13 11:15:00,162.97,163.05,162.93,163.03,38018.0,151.4868,151.5612,151.4496,151.5426,38018.0
2020-07-13 11:20:00,163.04,163.17,162.92,163.12,53906.0,151.5519,151.6727,151.4403,151.6262,53906.0
2020-07-13 11:25:00,163.15,163.25,163.13,163.21,47440.0,151.6541,151.7471,151.6355,151.7099,47440.0
2020-07-13 11:30:00,163.18,163.25,163.06,163.06,20856.0,151.682,151.7471,151.5705,151.5705,20856.0
2020-07-13 11:35:00,163.06,163.13,163.01,163.11,31145.0,151.5705,151.6355,151.524,151.6169,31145.0
2020-07-13 11:40:00,163.12,163.14,163.01,163.06,29530.0,151.6262,151.6448,151.524,151.5705,29530.0
2020-07-13 11:45:00,163.04,163.09,162.79,162.9,22438.0,151.5519,151.5983,151.3195,151.4217,22438.0
2020-07-13 11:50:00,162.92,162.98,162.84,162.9,15024.0,151.4403,151.4961,151.366,151.4217,15024.0
2020-07-13 11:55:00,162.91,162.94,162.86,162.93,12322.0,151.431,151.4589,151.3845,151.4496,12322.0
2020-07-13 12:00:00,162.91,163.04,162.91,163.04,19266.0,151.431,151.5519,151.431,151.5519,19266.0
2020-07-13 12:05:00,163.05,163.09,162.98,163.03,23308.0,151.5612,151.5983,151.4961,151.5426,23308.0
2020-07-13 12:10:00,163.03,163.04,162.84,162.91,29464.0,151.5426,151.5519,151.366,151.431,29464.0
2020-07-13 12:15:00,162.89,162.97,162.86,162.95,34010.0,151.4124,151.4868,151.3845,151.4682,34010.0
2020-07-13 12:20:00,162.96,163.04,162.92,163.02,21554.0,151.4775,151.5519,151.4403,151.5333,21554.0
2020-07-13 12:25:00,163.03,163.05,162.96,162.96,16778.0,151.5426,151.5612,151.4775,151.4775,16778.0
2020-07-13 12:30:00,162.98,163.07,162.96,163.01,17680.0,151.4961,151.5798,151.4775,151.524,17680.0
2020-07-13 12:35:00,163.01,163.08,162.94,163.07,29439.0,151.524,151.589,151.4589,151.5798,29439.0
2020-07-13 12:40:00,163.07,163.09,162.98,163.06,6361.0,151.5798,151.5983,151.4961,151.5705,6361.0
2020-07-13 12:45:00,163.06,163.06,162.89,162.97,9713.0,151.5705,151.5705,151.4124,151.4868,9713.0
2020-07-13 12:50:00,162.97,163.0,162.87,162.88,13181.0,151.4868,151.5147,151.3938,151.4031,13181.0
2020-07-13 12:55:00,162.9,162.98,162.89,162.92,29438.0,151.4217,151.4961,151.4124,151.4403,29438.0
2020-07-13 13:00:00,162.96,163.0,162.85,162.96,38160.0,151.4775,151.5147,151.3753,151.4775,38160.0
2020-07-13 13:05:00,163.0,163.04,162.94,162.99,16863.0,151.5147,151.5519,151.4589,151.5054,16863.0
2020-07-13 13:10:00,163.0,163.07,162.96,163.02,35160.0,151.5147,151.5798,151.4775,151.5333,35160.0
2020-07-13 13:15:00,163.03,163.29,163.03,163.27,90943.0,151.5426,151.7842,151.5426,151.7657,90943.0
2020-07-13 13:20:00,163.27,163.39,163.25,163.31,52286.0,151.7657,151.8772,151.7471,151.8028,52286.0
2020-07-13 13:25:00,163.31,163.31,163.24,163.3,26773.0,151.8028,151.8028,151.7378,151.7935,26773.0
2020-07-13 13:30:00,163.32,163.43,163.31,163.4,31116.0,151.8121,151.9144,151.8028,151.8865,31116.0
2020-07-13 13:35:00,163.42,163.55,163.39,163.39,46709.0,151.9051,152.0259,151.8772,151.8772,46709.0
2020-07-13 13:40:00,163.39,163.42,163.24,163.34,21700.0,151.8772,151.9051,151.7378,151.8307,21700.0
2020-07-13 13:45:00,163.34,163.36,163.13,163.15,27901.0,151.8307,151.8493,151.6355,151.6541,27901.0
2020-07-13 13:50:00,163.15,163.22,163.15,163.19,26109.0,151.6541,151.7192,151.6541,151.6913,26109.0
2020-07-13 13:55:00,163.19,163.2,163.08,163.11,33009.0,151.6913,151.7006,151.589,151.6169,33009.0
2020-07-13 14:00:00,163.08,163.15,162.72,162.76,60319.0,151.589,151.6541,151.2544,151.2916,60319.0
2020-07-13 14:05:00,162.75,162.86,162.22,162.26,39262.0,151.2823,151.3845,150.7896,150.8268,39262.0
2020-07-13 14:10:00,162.3,162.5,162.1,162.34,29308.0,150.864,151.0499,150.6781,150.9012,29308.0
2020-07-13 14:15:00,162.37,162.54,162.33,162.49,33205.0,150.9291,151.0871,150.8919,151.0406,33205.0
2020-07-13 14:20:00,162.48,162.53,162.05,162.16,31453.0,151.0313,151.0778,150.6316,150.7339,31453.0
2020-07-13 14:25:00,162.14,162.26,161.85,161.91,58751.0,150.7153,150.8268,150.4457,150.5015,58751.0
2020-07-13 14:30:00,161.88,161.96,161.56,161.65,38932.0,150.4736,150.548,150.1761,150.2598,38932.0
2020-07-13 14:35:00,161.62,161.83,161.47,161.8,47935.0,150.2319,150.4271,150.0925,150.3992,47935.0
2020-07-13 14:40:00,161.84,162.04,161.81,161.96,28864.0,150.4364,150.6223,150.4085,150.548,28864.0
2020-07-13 14:45:00,162.0,162.19,161.79,162.13,39732.0,150.5851,150.7618,150.3899,150.706,39732.0
2020-07-13 14:50:00,162.12,162.31,162.04,162.29,41024.0,150.6967,150.8733,150.6223,150.8547,41024.0
2020-07-13 14:55:00,162.26,162.33,162.11,162.22,50234.0,150.8268,150.8919,150.6874,150.7896,50234.0
2020-07-13 15:00:00,162.26,162.26,161.61,161.63,34464.0,150.8268,150.8268,150.2226,150.2412,34464.0
2020-07-13 15:05:00,161.6,161.69,161.01,161.08,73901.0,150.2133,150.297,149.6649,149.73,73901.0
2020-07-13 15:10:00,161.06,161.34,161.0,161.14,42219.0,149.7114,149.9716,149.6556,149.7857,42219.0
2020-07-13 15:15:00,161.13,161.27,160.88,160.93,39430.0,149.7764,149.9066,149.5441,149.5905,39430.0
2020-07-13 15:20:00,160.93,161.04,160.65,160.65,43160.0,149.5905,149.6928,149.3303,149.3303,43160.0
2020-07-13 15:25:00,160.63,160.77,160.4,160.41,63081.0,149.3117,149.4418,149.0979,149.1072,63081.0
2020-07-13 15:30:00,160.41,160.51,159.44,159.48,76056.0,149.1072,149.2001,148.2055,148.2427,76056.0
2020-07-13 15:35:00,159.53,159.83,159.48,159.56,70050.0,148.2892,148.568,148.2427,148.3171,70050.0
2020-07-13 15:40:00,159.56,160.25,159.54,160.01,115141.0,148.3171,148.9585,148.2985,148.7354,115141.0
2020-07-13 15:45:00,160.0,160.0,159.28,159.32,99856.0,148.7261,148.7261,148.0568,148.094,99856.0
2020-07-13 15:50:00,159.3,159.38,158.88,158.88,149940.0,148.0754,148.1498,147.685,147.685,149940.0
2020-07-13 15:55:00,158.9,159.37,158.9,159.13,247037.0,147.7036,148.1405,147.7036,147.9174,247037.0
2020-07-14 09:30:00,158.5,159.0,158.23,158.73,136943.0,147.3318,147.7965,147.0808,147.5456,136943.0
2020-07-14 09:35:00,158.84,159.14,158.57,159.14,58155.0,147.6478,147.9267,147.3968,147.9267,58155.0
2020-07-14 09:40:00,159.16,159.54,159.03,159.38,20194.0,147.9453,148.2985,147.8244,148.1498,20194.0
2020-07-14 09:45:00,159.4,159.4,158.67,158.67,28909.0,148.1683,148.1683,147.4898,147.4898,28909.0
2020-07-14 09:50:00,158.65,158.73,157.74,158.17,67990.0,147.4712,147.5456,146.6253,147.025,67990.0
2020-07-14 09:55:00,157.99,158.78,157.91,158.74,31270.0,146.8577,147.592,146.7833,147.5549,31270.0
2020-07-14 10:00:00,158.7,158.81,158.3,158.39,74591.0,147.5177,147.6199,147.1459,147.2295,74591.0
2020-07-14 10:05:00,158.35,158.5,157.93,157.93,71029.0,147.1923,147.3318,146.8019,146.8019,71029.0
2020-07-14 10:10:00,157.98,158.3,157.77,157.88,51848.0,146.8484,147.1459,146.6532,146.7554,51848.0
2020-07-14 10:15:00,157.82,158.28,157.78,158.05,29303.0,146.6997,147.1273,146.6625,146.9135,29303.0
2020-07-14 10:20:00,158.04,158.69,158.0,158.45,32313.0,146.9042,147.5084,146.867,147.2853,32313.0
2020-07-14 10:25:00,158.41,158.86,158.28,158.86,21476.0,147.2481,147.6664,147.1273,147.6664,21476.0
2020-07-14 10:30:00,158.84,159.43,158.84,159.42,45547.0,147.6478,148.1962,147.6478,148.1869,45547.0
2020-07-14 10:35:00,159.4,159.5,158.97,159.0,34255.0,148.1683,148.2613,147.7686,147.7965,34255.0
2020-07-14 10:40:00,159.03,159.58,159.02,159.4,25444.0,147.8244,148.3357,147.8151,148.1683,25444.0
2020-07-14 10:45:00,159.49,159.63,159.2,159.47,18703.0,148.252,148.3821,147.9824,148.2334,18703.0
2020-07-14 10:50:00,159.55,159.77,159.4,159.77,21767.0,148.3078,148.5123,148.1683,148.5123,21767.0
2020-07-14 10:55:00,159.76,159.77,159.22,159.3,12500.0,148.503,148.5123,148.001,148.0754,12500.0
2020-07-14 11:00:00,159.28,159.63,158.98,159.28,31997.0,148.0568,148.3821,147.7779,148.0568,31997.0
2020-07-14 11:05:00,159.3,159.52,158.94,159.39,29096.0,148.0754,148.2799,147.7408,148.1591,29096.0
2020-07-14 11:10:00,159.4,159.55,159.26,159.32,23196.0,148.1683,148.3078,148.0382,148.094,23196.0
2020-07-14 11:15:00,159.35,159.5,159.07,159.5,24505.0,148.1219,148.2613,147.8616,148.2613,24505.0
2020-07-14 11:20:00,159.49,159.65,159.37,159.44,20498.0,148.252,148.4007,148.1405,148.2055,20498.0
2020-07-14 11:25:00,159.53,159.57,159.4,159.46,17757.0,148.2892,148.3264,148.1683,148.2241,17757.0
2020-07-14 11:30:00,159.37,159.92,159.33,159.81,28402.0,148.1405,148.6517,148.1033,148.5495,28402.0
2020-07-14 11:35:00,159.8,159.89,159.69,159.7,21506.0,148.5402,148.6238,148.4379,148.4472,21506.0
2020-07-14 11:40:00,159.67,159.98,159.65,159.96,35175.0,148.4193,148.7075,148.4007,148.6889,35175.0
2020-07-14 11:45:00,159.98,160.1,159.74,159.92,54047.0,148.7075,148.819,148.4844,148.6517,54047.0
2020-07-14 11:50:00,159.9,159.96,159.77,159.77,10921.0,148.6331,148.6889,148.5123,148.5123,10921.0
2020-07-14 11:55:00,159.7,159.81,159.6,159.74,12688.0,148.4472,148.5495,148.3543,148.4844,12688.0
2020-07-14 12:00:00,159.82,159.85,159.65,159.8,14718.0,148.5588,148.5866,148.4007,148.5402,14718.0
2020-07-14 12:05:00,159.81,159.81,159.39,159.45,22266.0,148.5495,148.5495,148.1591,148.2148,22266.0
2020-07-14 12:10:00,159.47,159.58,159.46,159.49,14192.0,148.2334,148.3357,148.2241,148.252,14192.0
2020-07-14 12:15:00,159.53,159.93,159.43,159.89,94680.0,148.2892,148.661,148.1962,148.6238,94680.0
2020-07-14 12:20:00,159.87,160.09,159.87,159.93,14494.0,148.6052,148.8097,148.6052,148.661,14494.0
2020-07-14 12:25:00,159.91,159.92,159.64,159.7,46190.0,148.6424,148.6517,148.3914,148.4472,46190.0
2020-07-14 12:30:00,159.69,159.86,159.67,159.71,30916.0,148.4379,148.5959,148.4193,148.4565,30916.0
2020-07-14 12:35:00,159.73,159.88,159.73,159.79,17500.0,148.4751,148.6145,148.4751,148.5309,17500.0
2020-07-14 12:40:00,159.83,159.87,159.53,159.57,29184.0,148.568,148.6052,148.2892,148.3264,29184.0
2020-07-14 12:45:00,159.58,159.9,159.58,159.89,8279.0,148.3357,148.6331,148.3357,148.6238,8279.0
2020-07-14 12:50:00,159.86,159.86,159.53,159.54,18186.0,148.5959,148.5959,148.2892,148.2985,18186.0
2020-07-14 12:55:00,159.6,159.61,159.33,159.4,21324.0,148.3543,148.3635,148.1033,148.1683,21324.0
2020-07-14 13:00:00,159.41,159.46,159.21,159.23,33019.0,148.1776,148.2241,147.9917,148.0103,33019.0
2020-07-14 13:05:00,159.31,159.34,159.01,159.09,13377.0,148.0847,148.1126,147.8058,147.8802,13377.0
2020-07-14 13:10:00,159.04,159.36,159.03,159.36,24385.0,147.8337,148.1312,147.8244,148.1312,24385.0
2020-07-14 13:15:00,159.39,159.43,159.29,159.34,11157.0,148.1591,148.1962,148.0661,148.1126,11157.0
2020-07-14 13:20:00,159.33,159.59,159.3,159.51,17081.0,148.1033,148.345,148.0754,148.2706,17081.0
2020-07-14 13:25:00,159.49,159.62,159.48,159.52,10407.0,148.252,148.3728,148.2427,148.2799,10407.0
2020-07-14 13:30:00,159.49,159.7,159.44,159.68,8506.0,148.252,148.4472,148.2055,148.4286,8506.0
2020-07-14 13:35:00,159.68,159.93,159.65,159.93,12389.0,148.4286,148.661,148.4007,148.661,12389.0
2020-07-14 13:40:00,159.92,160.0,159.85,159.97,24915.0,148.6517,148.7261,148.5866,148.6982,24915.0
2020-07-14 13:45:00,160.0,160.1,159.91,160.03,20798.0,148.7261,148.819,148.6424,148.754,20798.0
2020-07-14 13:50:00,160.03,160.23,159.97,160.18,24819.0,148.754,148.9399,148.6982,148.8934,24819.0
2020-07-14 13:55:00,160.18,160.25,159.67,159.97,73312.0,148.8934,148.9585,148.4193,148.6982,73312.0
2020-07-14 14:00:00,159.96,160.4,159.74,160.25,25466.0,148.6889,149.0979,148.4844,148.9585,25466.0
2020-07-14 14:05:00,160.24,160.24,159.97,160.07,18147.0,148.9492,148.9492,148.6982,148.7911,18147.0
2020-07-14 14:10:00,160.1,160.16,160.01,160.12,3403.0,148.819,148.8748,148.7354,148.8376,3403.0
2020-07-14 14:15:00,160.16,160.46,160.15,160.4,15679.0,148.8748,149.1537,148.8655,149.0979,15679.0
2020-07-14 14:20:00,160.42,160.54,160.37,160.53,63242.0,149.1165,149.228,149.07,149.2187,63242.0
2020-07-14 14:25:00,160.52,160.57,160.34,160.37,38094.0,149.2094,149.2559,149.0421,149.07,38094.0
2020-07-14 14:30:00,160.43,160.5,160.33,160.34,22240.0,149.1258,149.1908,149.0328,149.0421,22240.0
2020-07-14 14:35:00,160.35,160.44,160.15,160.18,14220.0,149.0514,149.1351,148.8655,148.8934,14220.0
2020-07-14 14:40:00,160.18,160.27,160.09,160.27,14949.0,148.8934,148.977,148.8097,148.977,14949.0
2020-07-14 14:45:00,160.27,160.41,159.98,160.01,17909.0,148.977,149.1072,148.7075,148.7354,17909.0
2020-07-14 14:50:00,160.03,160.28,160.02,160.26,15864.0,148.754,148.9863,148.7447,148.9677,15864.0
2020-07-14 14:55:00,160.26,160.55,160.15,160.43,16315.0,148.9677,149.2373,148.8655,149.1258,16315.0
2020-07-14 15:00:00,160.43,160.53,159.95,159.97,24722.0,149.1258,149.2187,148.6796,148.6982,24722.0
2020-07-14 15:05:00,160.01,160.16,159.91,159.99,51232.0,148.7354,148.8748,148.6424,148.7168,51232.0
2020-07-14 15:10:00,160.01,160.13,159.79,159.89,35348.0,148.7354,148.8469,148.5309,148.6238,35348.0
2020-07-14 15:15:00,159.87,159.89,159.64,159.81,25680.0,148.6052,148.6238,148.3914,148.5495,25680.0
2020-07-14 15:20:00,159.83,160.36,159.82,160.34,100235.0,148.568,149.0607,148.5588,149.0421,100235.0
2020-07-14 15:25:00,160.33,160.47,160.3,160.38,73788.0,149.0328,149.163,149.0049,149.0793,73788.0
2020-07-14 15:30:00,160.42,160.6,160.36,160.51,67945.0,149.1165,149.2838,149.0607,149.2001,67945.0
2020-07-14 15:35:00,160.5,160.65,160.35,160.62,47461.0,149.1908,149.3303,149.0514,149.3024,47461.0
2020-07-14 15:40:00,160.62,160.81,160.58,160.72,51655.0,149.3024,149.479,149.2652,149.3953,51655.0
2020-07-14 15:45:00,160.72,161.05,160.68,160.98,113296.0,149.3953,149.7021,149.3582,149.637,113296.0
2020-07-14 15:50:00,161.01,161.41,161.0,161.32,71306.0,149.6649,150.0367,149.6556,149.9531,71306.0
2020-07-14 15:55:00,161.3,161.42,161.17,161.3,94225.0,149.9345,150.046,149.8136,149.9345,94225.0
2020-07-15 09:30:00,163.33,163.45,163.01,163.09,173274.0,151.8214,151.933,151.524,151.5983,173274.0
2020-07-15 09:35:00,163.04,163.23,162.51,162.67,57747.0,151.5519,151.7285,151.0592,151.2079,57747.0
2020-07-15 09:40:00,162.68,163.23,162.67,163.2,112781.0,151.2172,151.7285,151.2079,151.7006,112781.0
2020-07-15 09:45:00,163.2,163.28,163.03,163.18,49538.0,151.7006,151.775,151.5426,151.682,49538.0
2020-07-15 09:50:00,163.22,163.28,162.86,163.09,21125.0,151.7192,151.775,151.3845,151.5983,21125.0
2020-07-15 09:55:00,163.17,163.23,162.85,162.9,17249.0,151.6727,151.7285,151.3753,151.4217,17249.0
2020-07-15 10:00:00,163.02,163.11,162.57,162.59,30978.0,151.5333,151.6169,151.115,151.1336,30978.0
2020-07-15 10:05:00,162.69,162.99,162.69,162.84,16835.0,151.2265,151.5054,151.2265,151.366,16835.0
2020-07-15 10:10:00,162.91,162.91,162.58,162.81,55714.0,151.431,151.431,151.1243,151.3381,55714.0
2020-07-15 10:15:00,162.75,163.01,162.69,163.01,11789.0,151.2823,151.524,151.2265,151.524,11789.0
2020-07-15 10:20:00,163.02,163.24,163.01,163.13,31418.0,151.5333,151.7378,151.524,151.6355,31418.0
2020-07-15 10:25:00,163.16,163.32,163.15,163.3,21177.0,151.6634,151.8121,151.6541,151.7935,21177.0
2020-07-15 10:30:00,163.3,163.48,163.28,163.38,35484.0,151.7935,151.9609,151.775,151.8679,35484.0
2020-07-15 10:35:00,163.38,163.58,163.38,163.49,37433.0,151.8679,152.0538,151.8679,151.9702,37433.0
2020-07-15 10:40:00,163.5,163.61,163.5,163.58,25154.0,151.9795,152.0817,151.9795,152.0538,25154.0
2020-07-15 10:45:00,163.62,163.62,163.49,163.57,29061.0,152.091,152.091,151.9702,152.0445,29061.0
2020-07-15 10:50:00,163.58,163.64,163.4,163.4,20998.0,152.0538,152.1096,151.8865,151.8865,20998.0
2020-07-15 10:55:00,163.37,163.46,163.21,163.24,41324.0,151.8586,151.9423,151.7099,151.7378,41324.0
2020-07-15 11:00:00,163.37,163.37,162.8,162.84,33138.0,151.8586,151.8586,151.3288,151.366,33138.0
2020-07-15 11:05:00,162.87,162.98,162.63,162.83,42733.0,151.3938,151.4961,151.1708,151.3567,42733.0
2020-07-15 11:10:00,162.84,162.94,162.75,162.93,41071.0,151.366,151.4589,151.2823,151.4496,41071.0
2020-07-15 11:15:00,162.92,162.94,162.64,162.76,21506.0,151.4403,151.4589,151.18,151.2916,21506.0
2020-07-15 11:20:00,162.74,162.83,162.35,162.46,44785.0,151.273,151.3567,150.9105,151.0127,44785.0
2020-07-15 11:25:00,162.49,162.98,162.46,162.93,30992.0,151.0406,151.4961,151.0127,151.4496,30992.0
2020-07-15 11:30:00,162.93,162.98,162.85,162.88,17111.0,151.4496,151.4961,151.3753,151.4031,17111.0
2020-07-15 11:35:00,162.85,162.91,162.46,162.48,42873.0,151.3753,151.431,151.0127,151.0313,42873.0
2020-07-15 11:40:00,162.39,162.65,162.29,162.5,32387.0,150.9477,151.1893,150.8547,151.0499,32387.0
2020-07-15 11:45:00,162.48,162.53,162.1,162.19,28872.0,151.0313,151.0778,150.6781,150.7618,28872.0
2020-07-15 11:50:00,162.18,162.44,162.18,162.44,20273.0,150.7525,150.9941,150.7525,150.9941,20273.0
2020-07-15 11:55:00,162.44,162.47,161.92,161.92,23896.0,150.9941,151.022,150.5108,150.5108,23896.0
2020-07-15 12:00:00,161.95,162.04,161.67,161.71,35794.0,150.5387,150.6223,150.2784,150.3156,35794.0
2020-07-15 12:05:00,161.78,162.06,161.78,161.98,20987.0,150.3806,150.6409,150.3806,150.5666,20987.0
2020-07-15 12:10:00,161.91,162.03,161.72,162.03,26551.0,150.5015,150.613,150.3249,150.613,26551.0
2020-07-15 12:15:00,162.0,162.33,162.0,162.33,15512.0,150.5851,150.8919,150.5851,150.8919,15512.0
2020-07-15 12:20:00,162.31,162.43,162.13,162.18,28020.0,150.8733,150.9848,150.706,150.7525,28020.0
2020-07-15 12:25:00,162.25,162.45,162.19,162.41,16951.0,150.8175,151.0034,150.7618,150.9663,16951.0
2020-07-15 12:30:00,162.39,162.43,161.97,162.17,45985.0,150.9477,150.9848,150.5573,150.7432,45985.0
2020-07-15 12:35:00,162.14,162.35,162.04,162.08,11089.0,150.7153,150.9105,150.6223,150.6595,11089.0
2020-07-15 12:40:00,162.08,162.35,162.03,162.24,15690.0,150.6595,150.9105,150.613,150.8082,15690.0
2020-07-15 12:45:00,162.27,162.56,162.25,162.49,36946.0,150.8361,151.1057,150.8175,151.0406,36946.0
2020-07-15 12:50:00,162.5,162.61,162.48,162.61,20672.0,151.0499,151.1522,151.0313,151.1522,20672.0
2020-07-15 12:55:00,162.59,162.69,162.54,162.67,31764.0,151.1336,151.2265,151.0871,151.2079,31764.0
2020-07-15 13:00:00,162.66,162.74,162.49,162.59,31177.0,151.1986,151.273,151.0406,151.1336,31177.0
2020-07-15 13:05:00,162.6,162.89,162.52,162.87,82297.0,151.1429,151.4124,151.0685,151.3938,82297.0
2020-07-15 13:10:00,162.89,162.95,162.69,162.76,20757.0,151.4124,151.4682,151.2265,151.2916,20757.0
2020-07-15 13:15:00,162.77,162.87,162.74,162.75,35030.0,151.3009,151.3938,151.273,151.2823,35030.0
2020-07-15 13:20:00,162.8,162.84,162.74,162.74,9290.0,151.3288,151.366,151.273,151.273,9290.0
2020-07-15 13:25:00,162.77,162.79,162.6,162.79,22725.0,151.3009,151.3195,151.1429,151.3195,22725.0
2020-07-15 13:30:00,162.76,162.9,162.75,162.89,7731.0,151.2916,151.4217,151.2823,151.4124,7731.0
2020-07-15 13:35:00,162.89,163.04,162.87,162.97,20408.0,151.4124,151.5519,151.3938,151.4868,20408.0
2020-07-15 13:40:00,162.92,163.0,162.9,162.95,9118.0,151.4403,151.5147,151.4217,151.4682,9118.0
2020-07-15 13:45:00,162.95,163.01,162.88,162.88,17978.0,151.4682,151.524,151.4031,151.4031,17978.0
2020-07-15 13:50:00,162.9,162.99,162.77,162.81,10443.0,151.4217,151.5054,151.3009,151.3381,10443.0
2020-07-15 13:55:00,162.8,162.84,162.68,162.75,18791.0,151.3288,151.366,151.2172,151.2823,18791.0
2020-07-15 14:00:00,162.65,163.25,162.58,163.22,95490.0,151.1893,151.7471,151.1243,151.7192,95490.0
2020-07-15 14:05:00,163.17,163.28,163.04,163.08,31905.0,151.6727,151.775,151.5519,151.589,31905.0
2020-07-15 14:10:00,163.1,163.18,163.08,163.12,12495.0,151.6076,151.682,151.589,151.6262,12495.0
2020-07-15 14:15:00,163.12,163.23,163.01,163.06,13074.0,151.6262,151.7285,151.524,151.5705,13074.0
2020-07-15 14:20:00,163.08,163.14,162.97,163.07,13485.0,151.589,151.6448,151.4868,151.5798,13485.0
2020-07-15 14:25:00,163.09,163.18,162.95,163.14,14620.0,151.5983,151.682,151.4682,151.6448,14620.0
2020-07-15 14:30:00,163.21,163.33,163.13,163.26,32319.0,151.7099,151.8214,151.6355,151.7564,32319.0
2020-07-15 14:35:00,163.27,163.27,163.12,163.2,20513.0,151.7657,151.7657,151.6262,151.7006,20513.0
2020-07-15 14:40:00,163.23,163.33,163.12,163.13,20700.0,151.7285,151.8214,151.6262,151.6355,20700.0
2020-07-15 14:45:00,163.11,163.22,163.09,163.19,46636.0,151.6169,151.7192,151.5983,151.6913,46636.0
2020-07-15 14:50:00,163.2,163.2,162.71,162.75,47922.0,151.7006,151.7006,151.2451,151.2823,47922.0
2020-07-15 14:55:00,162.73,162.94,162.72,162.72,27287.0,151.2637,151.4589,151.2544,151.2544,27287.0
2020-07-15 15:00:00,162.69,162.95,162.66,162.82,39403.0,151.2265,151.4682,151.1986,151.3474,39403.0
2020-07-15 15:05:00,162.83,162.83,162.57,162.7,20352.0,151.3567,151.3567,151.115,151.2358,20352.0
2020-07-15 15:10:00,162.68,162.69,162.52,162.55,22114.0,151.2172,151.2265,151.0685,151.0964,22114.0
2020-07-15 15:15:00,162.58,162.79,162.38,162.79,20548.0,151.1243,151.3195,150.9384,151.3195,20548.0
2020-07-15 15:20:00,162.8,162.85,162.73,162.78,11613.0,151.3288,151.3753,151.2637,151.3102,11613.0
2020-07-15 15:25:00,162.74,163.08,162.66,163.08,40520.0,151.273,151.589,151.1986,151.589,40520.0
2020-07-15 15:30:00,163.07,163.26,163.06,163.24,17623.0,151.5798,151.7564,151.5705,151.7378,17623.0
2020-07-15 15:35:00,163.23,163.32,163.17,163.25,25051.0,151.7285,151.8121,151.6727,151.7471,25051.0
2020-07-15 15:40:00,163.21,163.31,163.08,163.3,17159.0,151.7099,151.8028,151.589,151.7935,17159.0
2020-07-15 15:45:00,163.32,163.57,163.27,163.54,39411.0,151.8121,152.0445,151.7657,152.0166,39411.0
2020-07-15 15:50:00,163.56,163.56,162.98,163.03,33295.0,152.0352,152.0352,151.4961,151.5426,33295.0
2020-07-15 15:55:00,163.01,163.25,163.0,163.24,45600.0,151.524,151.7471,151.5147,151.7378,45600.0
2020-07-16 09:30:00,162.16,162.16,161.72,161.72,122766.0,150.7339,150.7339,150.3249,150.3249,122766.0
2020-07-16 09:35:00,161.72,162.21,161.68,162.16,25696.0,150.3249,150.7803,150.2877,150.7339,25696.0
2020-07-16 09:40:00,162.19,162.27,161.8,161.98,27781.0,150.7618,150.8361,150.3992,150.5666,27781.0
2020-07-16 09:45:00,162.05,162.14,161.86,162.11,28898.0,150.6316,150.7153,150.455,150.6874,28898.0
2020-07-16 09:50:00,162.07,162.43,162.07,162.37,36568.0,150.6502,150.9848,150.6502,150.9291,36568.0
2020-07-16 09:55:00,162.3,162.32,162.0,162.0,14386.0,150.864,150.8826,150.5851,150.5851,14386.0
2020-07-16 10:00:00,162.07,162.2,161.77,161.83,36511.0,150.6502,150.7711,150.3714,150.4271,36511.0
2020-07-16 10:05:00,161.85,161.9,161.68,161.9,37288.0,150.4457,150.4922,150.2877,150.4922,37288.0
2020-07-16 10:10:00,161.94,162.13,161.89,162.13,31973.0,150.5294,150.706,150.4829,150.706,31973.0
2020-07-16 10:15:00,162.09,162.28,162.01,162.15,39116.0,150.6688,150.8454,150.5944,150.7246,39116.0
2020-07-16 10:20:00,162.09,162.31,162.04,162.19,16077.0,150.6688,150.8733,150.6223,150.7618,16077.0
2020-07-16 10:25:00,162.19,162.35,161.91,162.35,44408.0,150.7618,150.9105,150.5015,150.9105,44408.0
2020-07-16 10:30:00,162.26,162.35,162.15,162.33,38319.0,150.8268,150.9105,150.7246,150.8919,38319.0
2020-07-16 10:35:00,162.38,162.42,162.23,162.32,32497.0,150.9384,150.9756,150.7989,150.8826,32497.0
2020-07-16 10:40:00,162.39,162.52,162.37,162.44,13465.0,150.9477,151.0685,150.9291,150.9941,13465.0
2020-07-16 10:45:00,162.45,162.53,162.34,162.37,24726.0,151.0034,151.0778,150.9012,150.9291,24726.0
2020-07-16 10:50:00,162.42,162.48,162.25,162.47,30919.0,150.9756,151.0313,150.8175,151.022,30919.0
2020-07-16 10:55:00,162.44,162.47,162.11,162.14,14089.0,150.9941,151.022,150.6874,150.7153,14089.0
2020-07-16 11:00:00,162.16,162.2,161.94,161.98,21000.0,150.7339,150.7711,150.5294,150.5666,21000.0
2020-07-16 11:05:00,162.01,162.1,161.85,161.94,17419.0,150.5944,150.6781,150.4457,150.5294,17419.0
2020-07-16 11:10:00,161.93,162.11,161.91,162.02,9611.0,150.5201,150.6874,150.5015,150.6037,9611.0
2020-07-16 11:15:00,161.99,162.09,161.88,162.03,17943.0,150.5758,150.6688,150.4736,150.613,17943.0
2020-07-16 11:20:00,162.05,162.19,161.99,162.15,14593.0,150.6316,150.7618,150.5758,150.7246,14593.0
2020-07-16 11:25:00,162.17,162.37,162.16,162.18,20131.0,150.7432,150.9291,150.7339,150.7525,20131.0
2020-07-16 11:30:00,162.2,162.25,162.04,162.09,12116.0,150.7711,150.8175,150.6223,150.6688,12116.0
2020-07-16 11:35:00,162.09,162.1,162.0,162.08,23298.0,150.6688,150.6781,150.5851,150.6595,23298.0
2020-07-16 11:40:00,162.09,162.15,161.95,161.97,25846.0,150.6688,150.7246,150.5387,150.5573,25846.0
2020-07-16 11:45:00,161.9,162.0,161.86,161.88,18757.0,150.4922,150.5851,150.455,150.4736,18757.0
2020-07-16 11:50:00,161.95,162.06,161.95,162.04,7811.0,150.5387,150.6409,150.5387,150.6223,7811.0
2020-07-16 11:55:00,162.02,162.13,162.01,162.11,11595.0,150.6037,150.706,150.5944,150.6874,11595.0
2020-07-16 12:00:00,162.09,162.18,161.95,162.18,8022.0,150.6688,150.7525,150.5387,150.7525,8022.0
2020-07-16 12:05:00,162.17,162.19,162.05,162.19,21827.0,150.7432,150.7618,150.6316,150.7618,21827.0
2020-07-16 12:10:00,162.19,162.21,161.98,162.02,16426.0,150.7618,150.7803,150.5666,150.6037,16426.0
2020-07-16 12:15:00,162.02,162.06,161.9,161.91,7832.0,150.6037,150.6409,150.4922,150.5015,7832.0
2020-07-16 12:20:00,161.89,161.94,161.81,161.94,8903.0,150.4829,150.5294,150.4085,150.5294,8903.0
2020-07-16 12:25:00,161.96,162.01,161.93,161.94,6556.0,150.548,150.5944,150.5201,150.5294,6556.0
2020-07-16 12:30:00,161.96,162.04,161.94,162.02,52619.0,150.548,150.6223,150.5294,150.6037,52619.0
2020-07-16 12:35:00,162.03,162.09,161.97,162.03,43488.0,150.613,150.6688,150.5573,150.613,43488.0
2020-07-16 12:40:00,162.04,162.2,162.02,162.19,5477.0,150.6223,150.7711,150.6037,150.7618,5477.0
2020-07-16 12:45:00,162.22,162.22,162.12,162.13,12862.0,150.7896,150.7896,150.6967,150.706,12862.0
2020-07-16 12:50:00,162.09,162.17,162.09,162.14,9433.0,150.6688,150.7432,150.6688,150.7153,9433.0
2020-07-16 12:55:00,162.15,162.15,161.95,161.99,14412.0,150.7246,150.7246,150.5387,150.5758,14412.0
2020-07-16 13:00:00,162.02,162.16,161.97,162.1,23361.0,150.6037,150.7339,150.5573,150.6781,23361.0
2020-07-16 13:05:00,162.11,162.27,162.11,162.27,14898.0,150.6874,150.8361,150.6874,150.8361,14898.0
2020-07-16 13:10:00,162.27,162.42,162.24,162.42,11961.0,150.8361,150.9756,150.8082,150.9756,11961.0
2020-07-16 13:15:00,162.45,162.47,162.38,162.41,9534.0,151.0034,151.022,150.9384,150.9663,9534.0
2020-07-16 13:20:00,162.43,162.43,162.34,162.37,8494.0,150.9848,150.9848,150.9012,150.9291,8494.0
2020-07-16 13:25:00,162.37,162.51,162.37,162.5,37448.0,150.9291,151.0592,150.9291,151.0499,37448.0
2020-07-16 13:30:00,162.44,162.44,162.34,162.35,8809.0,150.9941,150.9941,150.9012,150.9105,8809.0
2020-07-16 13:35:00,162.35,162.38,162.21,162.26,22740.0,150.9105,150.9384,150.7803,150.8268,22740.0
2020-07-16 13:40:00,162.3,162.33,162.19,162.25,11313.0,150.864,150.8919,150.7618,150.8175,11313.0
2020-07-16 13:45:00,162.25,162.4,162.22,162.38,9940.0,150.8175,150.957,150.7896,150.9384,9940.0
2020-07-16 13:50:00,162.37,162.46,162.32,162.35,35361.0,150.9291,151.0127,150.8826,150.9105,35361.0
2020-07-16 13:55:00,162.37,162.37,162.15,162.16,23644.0,150.9291,150.9291,150.7246,150.7339,23644.0
2020-07-16 14:00:00,162.16,162.32,162.14,162.24,17312.0,150.7339,150.8826,150.7153,150.8082,17312.0
2020-07-16 14:05:00,162.25,162.45,162.23,162.37,10470.0,150.8175,151.0034,150.7989,150.9291,10470.0
2020-07-16 14:10:00,162.38,162.45,162.3,162.44,31369.0,150.9384,151.0034,150.864,150.9941,31369.0
2020-07-16 14:15:00,162.43,162.49,162.35,162.37,50457.0,150.9848,151.0406,150.9105,150.9291,50457.0
2020-07-16 14:20:00,162.36,162.5,162.36,162.47,40778.0,150.9198,151.0499,150.9198,151.022,40778.0
2020-07-16 14:25:00,162.49,162.49,162.41,162.46,8280.0,151.0406,151.0406,150.9663,151.0127,8280.0
2020-07-16 14:30:00,162.47,162.51,162.35,162.48,15853.0,151.022,151.0592,150.9105,151.0313,15853.0
2020-07-16 14:35:00,162.45,162.46,162.35,162.37,8569.0,151.0034,151.0127,150.9105,150.9291,8569.0
2020-07-16 14:40:00,162.37,162.5,162.35,162.35,23340.0,150.9291,151.0499,150.9105,150.9105,23340.0
2020-07-16 14:45:00,162.32,162.38,162.0,162.0,18047.0,150.8826,150.9384,150.5851,150.5851,18047.0
2020-07-16 14:50:00,162.04,162.16,161.98,161.99,20645.0,150.6223,150.7339,150.5666,150.5758,20645.0
2020-07-16 14:55:00,162.01,162.11,161.82,161.87,42968.0,150.5944,150.6874,150.4178,150.4643,42968.0
2020-07-16 15:00:00,161.92,162.02,161.82,161.98,11925.0,150.5108,150.6037,150.4178,150.5666,11925.0
2020-07-16 15:05:00,161.95,162.12,161.95,162.1,14487.0,150.5387,150.6967,150.5387,150.6781,14487.0
2020-07-16 15:10:00,162.07,162.09,161.95,162.0,11877.0,150.6502,150.6688,150.5387,150.5851,11877.0
2020-07-16 15:15:00,162.0,162.26,161.99,162.23,18479.0,150.5851,150.8268,150.5758,150.7989,18479.0
2020-07-16 15:20:00,162.23,162.33,162.22,162.31,15806.0,150.7989,150.8919,150.7896,150.8733,15806.0
2020-07-16 15:25:00,162.32,162.61,162.24,162.58,29420.0,150.8826,151.1522,150.8082,151.1243,29420.0
2020-07-16 15:30:00,162.57,162.66,162.45,162.64,40647.0,151.115,151.1986,151.0034,151.18,40647.0
2020-07-16 15:35:00,162.61,162.8,162.56,162.74,37782.0,151.1522,151.3288,151.1057,151.273,37782.0
2020-07-16 15:40:00,162.71,162.73,162.47,162.49,41580.0,151.2451,151.2637,151.022,151.0406,41580.0
2020-07-16 15:45:00,162.51,162.63,162.46,162.51,23464.0,151.0592,151.1708,151.0127,151.0592,23464.0
2020-07-16 15:50:00,162.47,162.52,162.28,162.47,20240.0,151.022,151.0685,150.8454,151.022,20240.0
2020-07-16 15:55:00,162.51,162.61,162.43,162.55,34180.0,151.0592,151.1522,150.9848,151.0964,34180.0
2020-07-17 09:30:00,163.09,163.19,162.82,162.95,69470.0,151.5983,151.6913,151.3474,151.4682,69470.0
2020-07-17 09:35:00,163.0,163.12,162.82,162.9,17897.0,151.5147,151.6262,151.3474,151.4217,17897.0
2020-07-17 09:40:00,162.84,162.91,162.67,162.78,22537.0,151.366,151.431,151.2079,151.3102,22537.0
2020-07-17 09:45:00,162.77,162.92,162.69,162.85,33660.0,151.3009,151.4403,151.2265,151.3753,33660.0
2020-07-17 09:50:00,162.89,163.04,162.86,162.88,16655.0,151.4124,151.5519,151.3845,151.4031,16655.0
2020-07-17 09:55:00,162.87,162.96,162.79,162.88,11439.0,151.3938,151.4775,151.3195,151.4031,11439.0
2020-07-17 10:00:00,162.85,162.97,162.55,162.65,53960.0,151.3753,151.4868,151.0964,151.1893,53960.0
2020-07-17 10:05:00,162.64,162.8,162.64,162.7,10473.0,151.18,151.3288,151.18,151.2358,10473.0
2020-07-17 10:10:00,162.7,162.77,162.59,162.69,21728.0,151.2358,151.3009,151.1336,151.2265,21728.0
2020-07-17 10:15:00,162.65,162.81,162.56,162.56,11224.0,151.1893,151.3381,151.1057,151.1057,11224.0
2020-07-17 10:20:00,162.61,162.66,162.27,162.31,17357.0,151.1522,151.1986,150.8361,150.8733,17357.0
2020-07-17 10:25:00,162.27,162.32,162.12,162.24,32825.0,150.8361,150.8826,150.6967,150.8082,32825.0
2020-07-17 10:30:00,162.25,162.26,162.07,162.13,28090.0,150.8175,150.8268,150.6502,150.706,28090.0
2020-07-17 10:35:00,162.2,162.41,162.19,162.37,9012.0,150.7711,150.9663,150.7618,150.9291,9012.0
2020-07-17 10:40:00,162.34,162.45,162.3,162.3,14027.0,150.9012,151.0034,150.864,150.864,14027.0
2020-07-17 10:45:00,162.26,162.52,162.26,162.48,19006.0,150.8268,151.0685,150.8268,151.0313,19006.0
2020-07-17 10:50:00,162.49,162.63,162.48,162.62,8277.0,151.0406,151.1708,151.0313,151.1615,8277.0
2020-07-17 10:55:00,162.64,162.74,162.61,162.74,16558.0,151.18,151.273,151.1522,151.273,16558.0
2020-07-17 11:00:00,162.75,162.93,162.72,162.79,16376.0,151.2823,151.4496,151.2544,151.3195,16376.0
2020-07-17 11:05:00,162.79,162.92,162.78,162.92,12152.0,151.3195,151.4403,151.3102,151.4403,12152.0
2020-07-17 11:10:00,162.94,162.96,162.87,162.89,9284.0,151.4589,151.4775,151.3938,151.4124,9284.0
2020-07-17 11:15:00,162.89,162.95,162.82,162.83,19089.0,151.4124,151.4682,151.3474,151.3567,19089.0
2020-07-17 11:20:00,162.81,162.88,162.81,162.85,6006.0,151.3381,151.4031,151.3381,151.3753,6006.0
2020-07-17 11:25:00,162.81,162.88,162.76,162.85,29296.0,151.3381,151.4031,151.2916,151.3753,29296.0
2020-07-17 11:30:00,162.88,162.9,162.79,162.79,15315.0,151.4031,151.4217,151.3195,151.3195,15315.0
2020-07-17 11:35:00,162.81,162.88,162.78,162.84,12952.0,151.3381,151.4031,151.3102,151.366,12952.0
2020-07-17 11:40:00,162.86,162.91,162.74,162.78,14882.0,151.3845,151.431,151.273,151.3102,14882.0
2020-07-17 11:45:00,162.77,162.82,162.66,162.72,17586.0,151.3009,151.3474,151.1986,151.2544,17586.0
2020-07-17 11:50:00,162.66,162.95,162.66,162.94,31625.0,151.1986,151.4682,151.1986,151.4589,31625.0
2020-07-17 11:55:00,162.94,163.03,162.94,162.98,17129.0,151.4589,151.5426,151.4589,151.4961,17129.0
2020-07-17 12:00:00,162.99,163.04,162.95,163.02,23984.0,151.5054,151.5519,151.4682,151.5333,23984.0
2020-07-17 12:05:00,163.02,163.15,163.02,163.11,25073.0,151.5333,151.6541,151.5333,151.6169,25073.0
2020-07-17 12:10:00,163.12,163.13,163.05,163.05,13768.0,151.6262,151.6355,151.5612,151.5612,13768.0
2020-07-17 12:15:00,163.05,163.11,162.99,163.0,11766.0,151.5612,151.6169,151.5054,151.5147,11766.0
2020-07-17 12:20:00,162.99,163.11,162.99,163.11,10225.0,151.5054,151.6169,151.5054,151.6169,10225.0
2020-07-17 12:25:00,163.11,163.11,163.03,163.03,8252.0,151.6169,151.6169,151.5426,151.5426,8252.0
2020-07-17 12:30:00,163.02,163.08,162.98,163.04,19235.0,151.5333,151.589,151.4961,151.5519,19235.0
2020-07-17 12:35:00,163.05,163.1,163.01,163.02,9374.0,151.5612,151.6076,151.524,151.5333,9374.0
2020-07-17 12:40:00,163.02,163.04,162.95,162.95,13301.0,151.5333,151.5519,151.4682,151.4682,13301.0
2020-07-17 12:45:00,163.0,163.05,162.97,163.0,9482.0,151.5147,151.5612,151.4868,151.5147,9482.0
2020-07-17 12:50:00,163.01,163.01,162.96,162.97,11229.0,151.524,151.524,151.4775,151.4868,11229.0
2020-07-17 12:55:00,162.96,162.97,162.84,162.89,11772.0,151.4775,151.4868,151.366,151.4124,11772.0
2020-07-17 13:00:00,162.9,162.92,162.83,162.9,14064.0,151.4217,151.4403,151.3567,151.4217,14064.0
2020-07-17 13:05:00,162.91,163.0,162.91,162.98,8676.0,151.431,151.5147,151.431,151.4961,8676.0
2020-07-17 13:10:00,163.0,163.02,162.97,163.0,7042.0,151.5147,151.5333,151.4868,151.5147,7042.0
2020-07-17 13:15:00,162.94,163.01,162.75,162.82,57139.0,151.4589,151.524,151.2823,151.3474,57139.0
2020-07-17 13:20:00,162.83,163.05,162.82,163.01,17363.0,151.3567,151.5612,151.3474,151.524,17363.0
2020-07-17 13:25:00,163.0,163.05,162.95,162.98,14473.0,151.5147,151.5612,151.4682,151.4961,14473.0
2020-07-17 13:30:00,163.0,163.0,162.86,162.86,7846.0,151.5147,151.5147,151.3845,151.3845,7846.0
2020-07-17 13:35:00,162.86,162.9,162.83,162.86,19781.0,151.3845,151.4217,151.3567,151.3845,19781.0
2020-07-17 13:40:00,162.89,162.99,162.88,162.98,12017.0,151.4124,151.5054,151.4031,151.4961,12017.0
2020-07-17 13:45:00,163.0,163.01,162.91,162.97,7117.0,151.5147,151.524,151.431,151.4868,7117.0
2020-07-17 13:50:00,162.93,162.95,162.87,162.89,21799.0,151.4496,151.4682,151.3938,151.4124,21799.0
2020-07-17 13:55:00,162.89,162.93,162.82,162.93,5451.0,151.4124,151.4496,151.3474,151.4496,5451.0
2020-07-17 14:00:00,162.9,163.1,162.89,163.1,17138.0,151.4217,151.6076,151.4124,151.6076,17138.0
2020-07-17 14:05:00,163.08,163.15,163.03,163.14,19349.0,151.589,151.6541,151.5426,151.6448,19349.0
2020-07-17 14:10:00,163.12,163.23,163.1,163.22,24913.0,151.6262,151.7285,151.6076,151.7192,24913.0
2020-07-17 14:15:00,163.23,163.3,163.23,163.3,8634.0,151.7285,151.7935,151.7285,151.7935,8634.0
2020-07-17 14:20:00,163.3,163.32,163.18,163.2,17536.0,151.7935,151.8121,151.682,151.7006,17536.0
2020-07-17 14:25:00,163.2,163.24,163.18,163.22,166263.0,151.7006,151.7378,151.682,151.7192,166263.0
2020-07-17 14:30:00,163.23,163.23,163.13,163.15,10441.0,151.7285,151.7285,151.6355,151.6541,10441.0
2020-07-17 14:35:00,163.13,163.19,163.08,163.19,31543.0,151.6355,151.6913,151.589,151.6913,31543.0
2020-07-17 14:40:00,163.2,163.24,163.16,163.21,30371.0,151.7006,151.7378,151.6634,151.7099,30371.0
2020-07-17 14:45:00,163.24,163.26,163.14,163.19,125347.0,151.7378,151.7564,151.6448,151.6913,125347.0
2020-07-17 14:50:00,163.21,163.36,163.21,163.33,20881.0,151.7099,151.8493,151.7099,151.8214,20881.0
2020-07-17 14:55:00,163.32,163.36,163.27,163.27,51519.0,151.8121,151.8493,151.7657,151.7657,51519.0
2020-07-17 15:00:00,163.25,163.3,163.09,163.19,15850.0,151.7471,151.7935,151.5983,151.6913,15850.0
2020-07-17 15:05:00,163.2,163.36,163.13,163.24,14211.0,151.7006,151.8493,151.6355,151.7378,14211.0
2020-07-17 15:10:00,163.23,163.24,163.15,163.17,40143.0,151.7285,151.7378,151.6541,151.6727,40143.0
2020-07-17 15:15:00,163.17,163.25,163.1,163.24,21070.0,151.6727,151.7471,151.6076,151.7378,21070.0
2020-07-17 15:20:00,163.23,163.35,163.21,163.3,11155.0,151.7285,151.84,151.7099,151.7935,11155.0
2020-07-17 15:25:00,163.37,163.41,163.31,163.4,16164.0,151.8586,151.8958,151.8028,151.8865,16164.0
2020-07-17 15:30:00,163.4,163.45,163.32,163.44,27629.0,151.8865,151.933,151.8121,151.9237,27629.0
2020-07-17 15:35:00,163.45,163.51,163.38,163.4,55963.0,151.933,151.9887,151.8679,151.8865,55963.0
2020-07-17 15:40:00,163.4,163.45,163.33,163.43,20023.0,151.8865,151.933,151.8214,151.9144,20023.0
2020-07-17 15:45:00,163.4,163.42,163.27,163.35,27257.0,151.8865,151.9051,151.7657,151.84,27257.0
2020-07-17 15:50:00,163.36,163.37,163.05,163.07,45993.0,151.8493,151.8586,151.5612,151.5798,45993.0
2020-07-17 15:55:00,163.08,163.22,163.08,163.12,35008.0,151.589,151.7192,151.589,151.6262,35008.0
2020-07-20 09:30:00,163.02,163.4,162.99,163.27,125966.0,151.5333,151.8865,151.5054,151.7657,125966.0
2020-07-20 09:35:00,163.35,163.38,162.6,163.15,42857.0,151.84,151.8679,151.1429,151.6541,42857.0
2020-07-20 09:40:00,163.16,163.17,162.72,162.85,19751.0,151.6634,151.6727,151.2544,151.3753,19751.0
2020-07-20 09:45:00,162.83,162.98,162.72,162.72,81427.0,151.3567,151.4961,151.2544,151.2544,81427.0
2020-07-20 09:50:00,162.74,163.01,162.69,162.94,29456.0,151.273,151.524,151.2265,151.4589,29456.0
2020-07-20 09:55:00,162.91,162.91,162.76,162.87,23364.0,151.431,151.431,151.2916,151.3938,23364.0
2020-07-20 10:00:00,162.9,163.02,162.76,162.98,63669.0,151.4217,151.5333,151.2916,151.4961,63669.0
2020-07-20 10:05:00,162.97,163.26,162.97,163.16,19894.0,151.4868,151.7564,151.4868,151.6634,19894.0
2020-07-20 10:10:00,163.15,163.26,163.1,163.24,91330.0,151.6541,151.7564,151.6076,151.7378,91330.0
2020-07-20 10:15:00,163.26,163.31,163.18,163.28,13246.0,151.7564,151.8028,151.682,151.775,13246.0
2020-07-20 10:20:00,163.31,163.45,163.25,163.43,48602.0,151.8028,151.933,151.7471,151.9144,48602.0
2020-07-20 10:25:00,163.43,163.59,163.4,163.59,22344.0,151.9144,152.0631,151.8865,152.0631,22344.0
2020-07-20 10:30:00,163.6,163.66,163.56,163.61,15701.0,152.0724,152.1282,152.0352,152.0817,15701.0
2020-07-20 10:35:00,163.64,163.8,163.64,163.68,29116.0,152.1096,152.2583,152.1096,152.1468,29116.0
2020-07-20 10:40:00,163.7,163.81,163.7,163.72,23075.0,152.1654,152.2676,152.1654,152.184,23075.0
2020-07-20 10:45:00,163.68,163.77,163.64,163.68,22924.0,152.1468,152.2304,152.1096,152.1468,22924.0
2020-07-20 10:50:00,163.62,163.63,163.54,163.56,14514.0,152.091,152.1003,152.0166,152.0352,14514.0
2020-07-20 10:55:00,163.56,163.63,163.5,163.52,12176.0,152.0352,152.1003,151.9795,151.998,12176.0
2020-07-20 11:00:00,163.54,163.56,163.46,163.5,25976.0,152.0166,152.0352,151.9423,151.9795,25976.0
2020-07-20 11:05:00,163.51,163.54,163.47,163.49,26576.0,151.9887,152.0166,151.9516,151.9702,26576.0
2020-07-20 11:10:00,163.5,163.62,163.5,163.57,22463.0,151.9795,152.091,151.9795,152.0445,22463.0
2020-07-20 11:15:00,163.55,163.68,163.54,163.62,18312.0,152.0259,152.1468,152.0166,152.091,18312.0
2020-07-20 11:20:00,163.64,163.65,163.48,163.54,10401.0,152.1096,152.1189,151.9609,152.0166,10401.0
2020-07-20 11:25:00,163.53,163.64,163.52,163.64,13459.0,152.0073,152.1096,151.998,152.1096,13459.0
2020-07-20 11:30:00,163.65,163.71,163.62,163.65,12311.0,152.1189,152.1747,152.091,152.1189,12311.0
2020-07-20 11:35:00,163.66,163.76,163.61,163.76,15243.0,152.1282,152.2211,152.0817,152.2211,15243.0
2020-07-20 11:40:00,163.76,163.76,163.69,163.71,15153.0,152.2211,152.2211,152.1561,152.1747,15153.0
2020-07-20 11:45:00,163.71,163.82,163.71,163.8,32407.0,152.1747,152.2769,152.1747,152.2583,32407.0
2020-07-20 11:50:00,163.8,163.84,163.73,163.75,19788.0,152.2583,152.2955,152.1932,152.2118,19788.0
2020-07-20 11:55:00,163.76,163.78,163.68,163.69,16751.0,152.2211,152.2397,152.1468,152.1561,16751.0
2020-07-20 12:00:00,163.7,163.7,163.48,163.58,20030.0,152.1654,152.1654,151.9609,152.0538,20030.0
2020-07-20 12:05:00,163.57,163.64,163.56,163.63,9950.0,152.0445,152.1096,152.0352,152.1003,9950.0
2020-07-20 12:10:00,163.64,163.74,163.64,163.74,15900.0,152.1096,152.2025,152.1096,152.2025,15900.0
2020-07-20 12:15:00,163.73,163.79,163.72,163.77,20266.0,152.1932,152.249,152.184,152.2304,20266.0
2020-07-20 12:20:00,163.78,163.78,163.72,163.73,30454.0,152.2397,152.2397,152.184,152.1932,30454.0
2020-07-20 12:25:00,163.74,163.74,163.58,163.62,12406.0,152.2025,152.2025,152.0538,152.091,12406.0
2020-07-20 12:30:00,163.61,163.74,163.57,163.74,34535.0,152.0817,152.2025,152.0445,152.2025,34535.0
2020-07-20 12:35:00,163.73,163.79,163.7,163.76,15463.0,152.1932,152.249,152.1654,152.2211,15463.0
2020-07-20 12:40:00,163.77,163.81,163.72,163.78,14482.0,152.2304,152.2676,152.184,152.2397,14482.0
2020-07-20 12:45:00,163.76,163.81,163.75,163.78,12517.0,152.2211,152.2676,152.2118,152.2397,12517.0
2020-07-20 12:50:00,163.77,163.8,163.71,163.77,12377.0,152.2304,152.2583,152.1747,152.2304,12377.0
2020-07-20 12:55:00,163.79,163.84,163.71,163.84,15863.0,152.249,152.2955,152.1747,152.2955,15863.0
2020-07-20 13:00:00,163.81,163.85,163.78,163.84,9345.0,152.2676,152.3048,152.2397,152.2955,9345.0
2020-07-20 13:05:00,163.81,163.84,163.77,163.81,6110.0,152.2676,152.2955,152.2304,152.2676,6110.0
2020-07-20 13:10:00,163.8,163.85,163.78,163.79,18581.0,152.2583,152.3048,152.2397,152.249,18581.0
2020-07-20 13:15:00,163.81,163.9,163.81,163.9,19583.0,152.2676,152.3513,152.2676,152.3513,19583.0
2020-07-20 13:20:00,163.91,163.94,163.89,163.93,18879.0,152.3606,152.3884,152.342,152.3792,18879.0
2020-07-20 13:25:00,163.94,163.95,163.89,163.95,15712.0,152.3884,152.3977,152.342,152.3977,15712.0
2020-07-20 13:30:00,163.95,163.96,163.91,163.94,21120.0,152.3977,152.407,152.3606,152.3884,21120.0
2020-07-20 13:35:00,163.94,163.98,163.93,163.97,20718.0,152.3884,152.4256,152.3792,152.4163,20718.0
2020-07-20 13:40:00,163.98,164.2,163.97,164.12,75739.0,152.4256,152.6301,152.4163,152.5558,75739.0
2020-07-20 13:45:00,164.12,164.13,164.08,164.12,15564.0,152.5558,152.5651,152.5186,152.5558,15564.0
2020-07-20 13:50:00,164.12,164.2,164.11,164.2,30129.0,152.5558,152.6301,152.5465,152.6301,30129.0
2020-07-20 13:55:00,164.19,164.2,164.14,164.15,37010.0,152.6208,152.6301,152.5744,152.5837,37010.0
2020-07-20 14:00:00,164.15,164.17,164.06,164.15,13827.0,152.5837,152.6022,152.5,152.5837,13827.0
2020-07-20 14:05:00,164.14,164.19,164.12,164.14,11108.0,152.5744,152.6208,152.5558,152.5744,11108.0
2020-07-20 14:10:00,164.13,164.18,164.1,164.16,9903.0,152.5651,152.6115,152.5372,152.5929,9903.0
2020-07-20 14:15:00,164.17,164.18,164.1,164.15,13698.0,152.6022,152.6115,152.5372,152.5837,13698.0
2020-07-20 14:20:00,164.15,164.2,164.11,164.14,14201.0,152.5837,152.6301,152.5465,152.5744,14201.0
2020-07-20 14:25:00,164.15,164.21,164.14,164.21,17552.0,152.5837,152.6394,152.5744,152.6394,17552.0
2020-07-20 14:30:00,164.21,164.32,164.18,164.3,51222.0,152.6394,152.7417,152.6115,152.7231,51222.0
2020-07-20 14:35:00,164.29,164.31,164.21,164.24,22654.0,152.7138,152.7324,152.6394,152.6673,22654.0
2020-07-20 14:40:00,164.25,164.29,164.24,164.26,15197.0,152.6766,152.7138,152.6673,152.6859,15197.0
2020-07-20 14:45:00,164.28,164.32,164.23,164.29,14917.0,152.7045,152.7417,152.658,152.7138,14917.0
2020-07-20 14:50:00,164.31,164.34,164.28,164.29,14414.0,152.7324,152.7603,152.7045,152.7138,14414.0
2020-07-20 14:55:00,164.29,164.32,164.27,164.27,18070.0,152.7138,152.7417,152.6952,152.6952,18070.0
2020-07-20 15:00:00,164.26,164.32,164.26,164.29,120680.0,152.6859,152.7417,152.6859,152.7138,120680.0
2020-07-20 15:05:00,164.28,164.33,164.26,164.26,14125.0,152.7045,152.751,152.6859,152.6859,14125.0
2020-07-20 15:10:00,164.27,164.31,164.19,164.26,28194.0,152.6952,152.7324,152.6208,152.6859,28194.0
2020-07-20 15:15:00,164.28,164.52,164.24,164.46,46011.0,152.7045,152.9276,152.6673,152.8718,46011.0
2020-07-20 15:20:00,164.43,164.53,164.43,164.5,25324.0,152.8439,152.9369,152.8439,152.909,25324.0
2020-07-20 15:25:00,164.49,164.63,164.48,164.59,33976.0,152.8997,153.0298,152.8904,152.9926,33976.0
2020-07-20 15:30:00,164.58,164.77,164.57,164.73,40988.0,152.9834,153.16,152.9741,153.1228,40988.0
2020-07-20 15:35:00,164.74,164.82,164.7,164.75,40404.0,153.1321,153.2064,153.0949,153.1414,40404.0
2020-07-20 15:40:00,164.78,164.8,164.67,164.69,29145.0,153.1693,153.1879,153.067,153.0856,29145.0
2020-07-20 15:45:00,164.7,164.81,164.68,164.81,120351.0,153.0949,153.1971,153.0763,153.1971,120351.0
2020-07-20 15:50:00,164.82,164.86,164.69,164.76,65707.0,153.2064,153.2436,153.0856,153.1507,65707.0
2020-07-20 15:55:00,164.74,164.75,164.47,164.47,130265.0,153.1321,153.1414,152.8811,152.8811,130265.0
2020-07-21 09:30:00,165.64,165.65,165.37,165.6,144430.0,153.9687,153.978,153.7177,153.9315,144430.0
2020-07-21 09:35:00,165.59,165.63,165.38,165.46,20136.0,153.9222,153.9594,153.727,153.8013,20136.0
2020-07-21 09:40:00,165.49,165.61,165.29,165.52,38706.0,153.8292,153.9408,153.6433,153.8571,38706.0
2020-07-21 09:45:00,165.55,165.7,165.46,165.68,22468.0,153.885,154.0244,153.8013,154.0058,22468.0
2020-07-21 09:50:00,165.68,165.88,165.6,165.86,17666.0,154.0058,154.1918,153.9315,154.1732,17666.0
2020-07-21 09:55:00,165.89,165.9,165.71,165.79,24744.0,154.201,154.2103,154.0337,154.1081,24744.0
2020-07-21 10:00:00,165.79,165.83,165.6,165.8,48588.0,154.1081,154.1453,153.9315,154.1174,48588.0
2020-07-21 10:05:00,165.8,165.87,165.59,165.59,25064.0,154.1174,154.1825,153.9222,153.9222,25064.0
2020-07-21 10:10:00,165.57,165.71,165.49,165.53,53875.0,153.9036,154.0337,153.8292,153.8664,53875.0
2020-07-21 10:15:00,165.55,165.68,165.49,165.68,77059.0,153.885,154.0058,153.8292,154.0058,77059.0
2020-07-21 10:20:00,165.67,165.69,165.54,165.54,23673.0,153.9965,154.0151,153.8757,153.8757,23673.0
2020-07-21 10:25:00,165.55,165.56,165.11,165.22,42269.0,153.885,153.8943,153.476,153.5783,42269.0
2020-07-21 10:30:00,165.22,165.39,165.18,165.32,20128.0,153.5783,153.7363,153.5411,153.6712,20128.0
2020-07-21 10:35:00,165.34,165.43,165.16,165.36,29957.0,153.6898,153.7735,153.5225,153.7084,29957.0
2020-07-21 10:40:00,165.34,165.45,165.05,165.06,27297.0,153.6898,153.7921,153.4202,153.4295,27297.0
2020-07-21 10:45:00,165.05,165.4,165.04,165.38,23466.0,153.4202,153.7456,153.4109,153.727,23466.0
2020-07-21 10:50:00,165.39,165.65,165.38,165.62,15809.0,153.7363,153.978,153.727,153.9501,15809.0
2020-07-21 10:55:00,165.61,165.68,165.52,165.57,20632.0,153.9408,154.0058,153.8571,153.9036,20632.0
2020-07-21 11:00:00,165.57,165.69,165.56,165.66,18667.0,153.9036,154.0151,153.8943,153.9873,18667.0
2020-07-21 11:05:00,165.68,165.68,165.47,165.47,11210.0,154.0058,154.0058,153.8106,153.8106,11210.0
2020-07-21 11:10:00,165.49,165.53,165.24,165.52,19771.0,153.8292,153.8664,153.5968,153.8571,19771.0
2020-07-21 11:15:00,165.52,165.74,165.51,165.66,14143.0,153.8571,154.0616,153.8478,153.9873,14143.0
2020-07-21 11:20:00,165.66,165.75,165.59,165.69,17963.0,153.9873,154.0709,153.9222,154.0151,17963.0
2020-07-21 11:25:00,165.7,165.75,165.55,165.65,25881.0,154.0244,154.0709,153.885,153.978,25881.0
2020-07-21 11:30:00,165.69,165.77,165.53,165.67,21355.0,154.0151,154.0895,153.8664,153.9965,21355.0
2020-07-21 11:35:00,165.65,165.67,165.53,165.55,13895.0,153.978,153.9965,153.8664,153.885,13895.0
2020-07-21 11:40:00,165.53,165.64,165.47,165.64,12764.0,153.8664,153.9687,153.8106,153.9687,12764.0
2020-07-21 11:45:00,165.65,165.66,165.34,165.35,11525.0,153.978,153.9873,153.6898,153.6991,11525.0
2020-07-21 11:50:00,165.39,165.39,165.25,165.29,13126.0,153.7363,153.7363,153.6061,153.6433,13126.0
2020-07-21 11:55:00,165.29,165.41,165.2,165.39,24050.0,153.6433,153.7549,153.5597,153.7363,24050.0
2020-07-21 12:00:00,165.4,165.44,165.25,165.29,26068.0,153.7456,153.7828,153.6061,153.6433,26068.0
2020-07-21 12:05:00,165.32,165.33,165.18,165.2,19667.0,153.6712,153.6805,153.5411,153.5597,19667.0
2020-07-21 12:10:00,165.21,165.31,165.17,165.3,22332.0,153.569,153.6619,153.5318,153.6526,22332.0
2020-07-21 12:15:00,165.25,165.36,165.2,165.23,11377.0,153.6061,153.7084,153.5597,153.5876,11377.0
2020-07-21 12:20:00,165.26,165.33,165.18,165.22,17062.0,153.6154,153.6805,153.5411,153.5783,17062.0
2020-07-21 12:25:00,165.17,165.38,165.17,165.38,12093.0,153.5318,153.727,153.5318,153.727,12093.0
2020-07-21 12:30:00,165.38,165.45,165.35,165.43,18617.0,153.727,153.7921,153.6991,153.7735,18617.0
2020-07-21 12:35:00,165.43,165.43,165.27,165.32,16845.0,153.7735,153.7735,153.6247,153.6712,16845.0
2020-07-21 12:40:00,165.31,165.48,165.26,165.47,11413.0,153.6619,153.8199,153.6154,153.8106,11413.0
2020-07-21 12:45:00,165.5,165.5,165.31,165.34,21124.0,153.8385,153.8385,153.6619,153.6898,21124.0
2020-07-21 12:50:00,165.35,165.4,165.3,165.4,9715.0,153.6991,153.7456,153.6526,153.7456,9715.0
2020-07-21 12:55:00,165.39,165.54,165.39,165.54,11117.0,153.7363,153.8757,153.7363,153.8757,11117.0
2020-07-21 13:00:00,165.55,165.55,165.46,165.47,23676.0,153.885,153.885,153.8013,153.8106,23676.0
2020-07-21 13:05:00,165.44,165.53,165.44,165.51,17717.0,153.7828,153.8664,153.7828,153.8478,17717.0
2020-07-21 13:10:00,165.5,165.51,165.36,165.36,5018.0,153.8385,153.8478,153.7084,153.7084,5018.0
2020-07-21 13:15:00,165.33,165.46,165.24,165.43,26085.0,153.6805,153.8013,153.5968,153.7735,26085.0
2020-07-21 13:20:00,165.44,165.48,165.38,165.42,12421.0,153.7828,153.8199,153.727,153.7642,12421.0
2020-07-21 13:25:00,165.42,165.57,165.35,165.54,10684.0,153.7642,153.9036,153.6991,153.8757,10684.0
2020-07-21 13:30:00,165.51,165.64,165.51,165.61,13799.0,153.8478,153.9687,153.8478,153.9408,13799.0
2020-07-21 13:35:00,165.62,165.62,165.56,165.58,12572.0,153.9501,153.9501,153.8943,153.9129,12572.0
2020-07-21 13:40:00,165.59,165.64,165.58,165.63,52566.0,153.9222,153.9687,153.9129,153.9594,52566.0
2020-07-21 13:45:00,165.62,165.69,165.6,165.68,22753.0,153.9501,154.0151,153.9315,154.0058,22753.0
2020-07-21 13:50:00,165.68,165.71,165.63,165.64,20384.0,154.0058,154.0337,153.9594,153.9687,20384.0
2020-07-21 13:55:00,165.68,165.68,165.57,165.6,13764.0,154.0058,154.0058,153.9036,153.9315,13764.0
2020-07-21 14:00:00,165.61,165.73,165.59,165.68,20208.0,153.9408,154.0523,153.9222,154.0058,20208.0
2020-07-21 14:05:00,165.69,165.77,165.67,165.77,15171.0,154.0151,154.0895,153.9965,154.0895,15171.0
2020-07-21 14:10:00,165.78,165.78,165.69,165.72,24680.0,154.0988,154.0988,154.0151,154.043,24680.0
2020-07-21 14:15:00,165.72,165.73,165.57,165.57,12498.0,154.043,154.0523,153.9036,153.9036,12498.0
2020-07-21 14:20:00,165.55,165.68,165.55,165.67,11094.0,153.885,154.0058,153.885,153.9965,11094.0
2020-07-21 14:25:00,165.65,165.7,165.64,165.69,10748.0,153.978,154.0244,153.9687,154.0151,10748.0
2020-07-21 14:30:00,165.67,165.68,165.56,165.59,9776.0,153.9965,154.0058,153.8943,153.9222,9776.0
2020-07-21 14:35:00,165.6,165.62,165.55,165.58,16083.0,153.9315,153.9501,153.885,153.9129,16083.0
2020-07-21 14:40:00,165.56,165.61,165.52,165.56,18212.0,153.8943,153.9408,153.8571,153.8943,18212.0
2020-07-21 14:45:00,165.56,165.62,165.51,165.61,13032.0,153.8943,153.9501,153.8478,153.9408,13032.0
2020-07-21 14:50:00,165.59,165.63,165.55,165.63,20865.0,153.9222,153.9594,153.885,153.9594,20865.0
2020-07-21 14:55:00,165.64,165.64,165.53,165.58,31677.0,153.9687,153.9687,153.8664,153.9129,31677.0
2020-07-21 15:00:00,165.58,165.59,165.47,165.52,24721.0,153.9129,153.9222,153.8106,153.8571,24721.0
2020-07-21 15:05:00,165.53,165.54,165.37,165.37,16473.0,153.8664,153.8757,153.7177,153.7177,16473.0
2020-07-21 15:10:00,165.39,165.4,164.97,165.09,33385.0,153.7363,153.7456,153.3459,153.4574,33385.0
2020-07-21 15:15:00,165.05,165.11,164.87,164.94,20009.0,153.4202,153.476,153.2529,153.318,20009.0
2020-07-21 15:20:00,164.93,165.05,164.82,164.9,25135.0,153.3087,153.4202,153.2064,153.2808,25135.0
2020-07-21 15:25:00,164.91,165.1,164.81,164.87,46559.0,153.2901,153.4667,153.1971,153.2529,46559.0
2020-07-21 15:30:00,164.93,165.01,164.76,164.79,25785.0,153.3087,153.3831,153.1507,153.1786,25785.0
2020-07-21 15:35:00,164.8,164.82,164.62,164.68,27756.0,153.1879,153.2064,153.0205,153.0763,27756.0
2020-07-21 15:40:00,164.66,164.87,164.61,164.87,24452.0,153.0577,153.2529,153.0112,153.2529,24452.0
2020-07-21 15:45:00,164.86,165.05,164.86,164.94,20918.0,153.2436,153.4202,153.2436,153.318,20918.0
2020-07-21 15:50:00,164.92,164.92,164.37,164.61,53356.0,153.2994,153.2994,152.7881,153.0112,53356.0
2020-07-21 15:55:00,164.65,164.88,164.47,164.88,86229.0,153.0484,153.2622,152.8811,153.2622,86229.0
2020-07-22 09:30:00,164.59,164.97,164.59,164.94,50543.0,152.9926,153.3459,152.9926,153.318,50543.0
2020-07-22 09:35:00,164.93,165.1,164.85,165.1,18896.0,153.3087,153.4667,153.2343,153.4667,18896.0
2020-07-22 09:40:00,165.14,165.23,165.06,165.18,53917.0,153.5039,153.5876,153.4295,153.5411,53917.0
2020-07-22 09:45:00,165.2,165.28,165.14,165.18,39407.0,153.5597,153.634,153.5039,153.5411,39407.0
2020-07-22 09:50:00,165.2,165.48,165.15,165.44,50003.0,153.5597,153.8199,153.5132,153.7828,50003.0
2020-07-22 09:55:00,165.43,165.5,165.29,165.29,36128.0,153.7735,153.8385,153.6433,153.6433,36128.0
2020-07-22 10:00:00,165.33,165.34,165.22,165.32,75860.0,153.6805,153.6898,153.5783,153.6712,75860.0
2020-07-22 10:05:00,165.32,165.35,165.18,165.3,52964.0,153.6712,153.6991,153.5411,153.6526,52964.0
2020-07-22 10:10:00,165.31,165.43,165.18,165.19,23945.0,153.6619,153.7735,153.5411,153.5504,23945.0
2020-07-22 10:15:00,165.2,165.33,165.19,165.3,27280.0,153.5597,153.6805,153.5504,153.6526,27280.0
2020-07-22 10:20:00,165.28,165.32,165.21,165.28,16504.0,153.634,153.6712,153.569,153.634,16504.0
2020-07-22 10:25:00,165.25,165.29,165.11,165.11,18970.0,153.6061,153.6433,153.476,153.476,18970.0
2020-07-22 10:30:00,165.1,165.29,165.06,165.2,17005.0,153.4667,153.6433,153.4295,153.5597,17005.0
2020-07-22 10:35:00,165.19,165.37,165.16,165.37,40266.0,153.5504,153.7177,153.5225,153.7177,40266.0
2020-07-22 10:40:00,165.34,165.34,165.2,165.28,16740.0,153.6898,153.6898,153.5597,153.634,16740.0
2020-07-22 10:45:00,165.28,165.29,164.91,164.99,21821.0,153.634,153.6433,153.2901,153.3645,21821.0
2020-07-22 10:50:00,164.95,164.95,164.78,164.84,19141.0,153.3273,153.3273,153.1693,153.225,19141.0
2020-07-22 10:55:00,164.86,165.03,164.85,165.03,20559.0,153.2436,153.4016,153.2343,153.4016,20559.0
2020-07-22 11:00:00,165.03,165.15,165.01,165.1,19233.0,153.4016,153.5132,153.3831,153.4667,19233.0
2020-07-22 11:05:00,165.15,165.15,164.9,164.92,28335.0,153.5132,153.5132,153.2808,153.2994,28335.0
2020-07-22 11:10:00,164.88,164.96,164.76,164.76,15796.0,153.2622,153.3366,153.1507,153.1507,15796.0
2020-07-22 11:15:00,164.71,164.94,164.67,164.9,63653.0,153.1042,153.318,153.067,153.2808,63653.0
2020-07-22 11:20:00,164.9,165.0,164.85,164.99,17375.0,153.2808,153.3738,153.2343,153.3645,17375.0
2020-07-22 11:25:00,165.02,165.15,165.02,165.13,22550.0,153.3923,153.5132,153.3923,153.4946,22550.0
2020-07-22 11:30:00,165.15,165.16,165.08,165.12,13967.0,153.5132,153.5225,153.4481,153.4853,13967.0
2020-07-22 11:35:00,165.11,165.22,165.07,165.19,9548.0,153.476,153.5783,153.4388,153.5504,9548.0
2020-07-22 11:40:00,165.22,165.29,165.21,165.28,15057.0,153.5783,153.6433,153.569,153.634,15057.0
2020-07-22 11:45:00,165.27,165.31,165.23,165.23,10006.0,153.6247,153.6619,153.5876,153.5876,10006.0
2020-07-22 11:50:00,165.23,165.28,165.2,165.23,11586.0,153.5876,153.634,153.5597,153.5876,11586.0
2020-07-22 11:55:00,165.21,165.24,165.19,165.22,18502.0,153.569,153.5968,153.5504,153.5783,18502.0
2020-07-22 12:00:00,165.25,165.31,165.14,165.15,8343.0,153.6061,153.6619,153.5039,153.5132,8343.0
2020-07-22 12:05:00,165.2,165.2,165.14,165.15,6736.0,153.5597,153.5597,153.5039,153.5132,6736.0
2020-07-22 12:10:00,165.16,165.45,165.16,165.44,19487.0,153.5225,153.7921,153.5225,153.7828,19487.0
2020-07-22 12:15:00,165.47,165.55,165.44,165.45,19878.0,153.8106,153.885,153.7828,153.7921,19878.0
2020-07-22 12:20:00,165.45,165.49,165.36,165.38,10358.0,153.7921,153.8292,153.7084,153.727,10358.0
2020-07-22 12:25:00,165.36,165.45,165.35,165.41,8138.0,153.7084,153.7921,153.6991,153.7549,8138.0
2020-07-22 12:30:00,165.42,165.45,165.38,165.39,10353.0,153.7642,153.7921,153.727,153.7363,10353.0
2020-07-22 12:35:00,165.41,165.41,165.34,165.34,121419.0,153.7549,153.7549,153.6898,153.6898,121419.0
2020-07-22 12:40:00,165.31,165.31,165.26,165.28,24081.0,153.6619,153.6619,153.6154,153.634,24081.0
2020-07-22 12:45:00,165.28,165.38,165.25,165.37,14281.0,153.634,153.727,153.6061,153.7177,14281.0
2020-07-22 12:50:00,165.37,165.38,165.23,165.23,9513.0,153.7177,153.727,153.5876,153.5876,9513.0
2020-07-22 12:55:00,165.23,165.31,165.22,165.31,9548.0,153.5876,153.6619,153.5783,153.6619,9548.0
2020-07-22 13:00:00,165.3,165.31,165.21,165.26,14764.0,153.6526,153.6619,153.569,153.6154,14764.0
2020-07-22 13:05:00,165.26,165.28,165.23,165.24,11790.0,153.6154,153.634,153.5876,153.5968,11790.0
2020-07-22 13:10:00,165.23,165.35,165.2,165.3,26964.0,153.5876,153.6991,153.5597,153.6526,26964.0
2020-07-22 13:15:00,165.29,165.34,165.26,165.32,26646.0,153.6433,153.6898,153.6154,153.6712,26646.0
2020-07-22 13:20:00,165.33,165.37,165.32,165.34,19030.0,153.6805,153.7177,153.6712,153.6898,19030.0
2020-07-22 13:25:00,165.33,165.33,165.23,165.27,19093.0,153.6805,153.6805,153.5876,153.6247,19093.0
2020-07-22 13:30:00,165.26,165.28,165.14,165.15,28049.0,153.6154,153.634,153.5039,153.5132,28049.0
2020-07-22 13:35:00,165.14,165.16,165.11,165.14,16581.0,153.5039,153.5225,153.476,153.5039,16581.0
2020-07-22 13:40:00,165.14,165.18,165.12,165.18,18109.0,153.5039,153.5411,153.4853,153.5411,18109.0
2020-07-22 13:45:00,165.18,165.19,164.9,164.97,53816.0,153.5411,153.5504,153.2808,153.3459,53816.0
2020-07-22 13:50:00,164.99,165.02,164.87,164.92,23695.0,153.3645,153.3923,153.2529,153.2994,23695.0
2020-07-22 13:55:00,164.88,164.89,164.73,164.74,22471.0,153.2622,153.2715,153.1228,153.1321,22471.0
2020-07-22 14:00:00,164.75,165.02,164.75,165.0,32613.0,153.1414,153.3923,153.1414,153.3738,32613.0
2020-07-22 14:05:00,164.99,165.01,164.93,164.99,32306.0,153.3645,153.3831,153.3087,153.3645,32306.0
2020-07-22 14:10:00,164.99,165.02,164.89,164.99,33024.0,153.3645,153.3923,153.2715,153.3645,33024.0
2020-07-22 14:15:00,165.0,165.08,164.91,165.07,38390.0,153.3738,153.4481,153.2901,153.4388,38390.0
2020-07-22 14:20:00,165.07,165.08,164.96,165.02,21815.0,153.4388,153.4481,153.3366,153.3923,21815.0
2020-07-22 14:25:00,165.02,165.07,164.97,165.05,22085.0,153.3923,153.4388,153.3459,153.4202,22085.0
2020-07-22 14:30:00,165.06,165.11,164.92,165.07,27882.0,153.4295,153.476,153.2994,153.4388,27882.0
2020-07-22 14:35:00,165.06,165.21,165.04,165.2,20190.0,153.4295,153.569,153.4109,153.5597,20190.0
2020-07-22 14:40:00,165.19,165.2,165.14,165.18,28316.0,153.5504,153.5597,153.5039,153.5411,28316.0
2020-07-22 14:45:00,165.18,165.23,165.15,165.19,37596.0,153.5411,153.5876,153.5132,153.5504,37596.0
2020-07-22 14:50:00,165.2,165.26,165.17,165.25,42815.0,153.5597,153.6154,153.5318,153.6061,42815.0
2020-07-22 14:55:00,165.25,165.29,165.18,165.21,35147.0,153.6061,153.6433,153.5411,153.569,35147.0
2020-07-22 15:00:00,165.22,165.3,165.17,165.21,36392.0,153.5783,153.6526,153.5318,153.569,36392.0
2020-07-22 15:05:00,165.2,165.3,165.19,165.28,21291.0,153.5597,153.6526,153.5504,153.634,21291.0
2020-07-22 15:10:00,165.28,165.58,165.24,165.52,46700.0,153.634,153.9129,153.5968,153.8571,46700.0
2020-07-22 15:15:00,165.51,165.57,165.44,165.46,26598.0,153.8478,153.9036,153.7828,153.8013,26598.0
2020-07-22 15:20:00,165.46,165.55,165.41,165.45,30142.0,153.8013,153.885,153.7549,153.7921,30142.0
2020-07-22 15:25:00,165.5,165.51,165.31,165.34,26797.0,153.8385,153.8478,153.6619,153.6898,26797.0
2020-07-22 15:30:00,165.34,165.44,165.29,165.29,51479.0,153.6898,153.7828,153.6433,153.6433,51479.0
2020-07-22 15:35:00,165.3,165.46,165.29,165.46,37087.0,153.6526,153.8013,153.6433,153.8013,37087.0
2020-07-22 15:40:00,165.47,165.64,165.46,165.62,34521.0,153.8106,153.9687,153.8013,153.9501,34521.0
2020-07-22 15:45:00,165.63,165.82,165.6,165.8,55590.0,153.9594,154.136,153.9315,154.1174,55590.0
2020-07-22 15:50:00,165.82,165.94,165.69,165.75,57007.0,154.136,154.2475,154.0151,154.0709,57007.0
2020-07-22 15:55:00,165.73,165.81,165.7,165.75,63063.0,154.0523,154.1267,154.0244,154.0709,63063.0
2020-07-23 09:30:00,165.61,165.75,165.5,165.69,78321.0,153.9408,154.0709,153.8385,154.0151,78321.0
2020-07-23 09:35:00,165.75,165.86,165.68,165.81,11886.0,154.0709,154.1732,154.0058,154.1267,11886.0
2020-07-23 09:40:00,165.78,165.88,165.64,165.78,8185.0,154.0988,154.1918,153.9687,154.0988,8185.0
2020-07-23 09:45:00,165.8,166.04,165.78,166.03,26686.0,154.1174,154.3405,154.0988,154.3312,26686.0
2020-07-23 09:50:00,166.03,166.12,165.97,166.04,9562.0,154.3312,154.4148,154.2754,154.3405,9562.0
2020-07-23 09:55:00,166.02,166.02,165.85,166.0,12662.0,154.3219,154.3219,154.1639,154.3033,12662.0
2020-07-23 10:00:00,166.02,166.06,165.84,165.92,44883.0,154.3219,154.3591,154.1546,154.2289,44883.0
2020-07-23 10:05:00,165.97,166.03,165.86,165.87,13568.0,154.2754,154.3312,154.1732,154.1825,13568.0
2020-07-23 10:10:00,165.86,165.86,165.5,165.55,41236.0,154.1732,154.1732,153.8385,153.885,41236.0
2020-07-23 10:15:00,165.62,165.68,165.33,165.33,74963.0,153.9501,154.0058,153.6805,153.6805,74963.0
2020-07-23 10:20:00,165.37,165.5,165.31,165.48,15752.0,153.7177,153.8385,153.6619,153.8199,15752.0
2020-07-23 10:25:00,165.5,165.78,165.5,165.76,27606.0,153.8385,154.0988,153.8385,154.0802,27606.0
2020-07-23 10:30:00,165.78,165.87,165.76,165.78,18717.0,154.0988,154.1825,154.0802,154.0988,18717.0
2020-07-23 10:35:00,165.82,165.9,165.76,165.84,17860.0,154.136,154.2103,154.0802,154.1546,17860.0
2020-07-23 10:40:00,165.89,166.02,165.86,165.95,20507.0,154.201,154.3219,154.1732,154.2568,20507.0
2020-07-23 10:45:00,165.96,166.07,165.89,166.03,16252.0,154.2661,154.3684,154.201,154.3312,16252.0
2020-07-23 10:50:00,166.05,166.1,165.82,165.83,12609.0,154.3498,154.3963,154.136,154.1453,12609.0
2020-07-23 10:55:00,165.87,165.9,165.71,165.74,13809.0,154.1825,154.2103,154.0337,154.0616,13809.0
2020-07-23 11:00:00,165.76,165.94,165.68,165.69,19275.0,154.0802,154.2475,154.0058,154.0151,19275.0
2020-07-23 11:05:00,165.62,165.82,165.51,165.82,36287.0,153.9501,154.136,153.8478,154.136,36287.0
2020-07-23 11:10:00,165.82,165.98,165.75,165.95,12242.0,154.136,154.2847,154.0709,154.2568,12242.0
2020-07-23 11:15:00,165.93,165.98,165.84,165.92,10521.0,154.2382,154.2847,154.1546,154.2289,10521.0
2020-07-23 11:20:00,165.94,165.96,165.75,165.8,27858.0,154.2475,154.2661,154.0709,154.1174,27858.0
2020-07-23 11:25:00,165.83,165.97,165.83,165.95,20472.0,154.1453,154.2754,154.1453,154.2568,20472.0
2020-07-23 11:30:00,165.96,166.14,165.91,166.09,30029.0,154.2661,154.4334,154.2196,154.387,30029.0
2020-07-23 11:35:00,166.03,166.2,165.94,166.17,17975.0,154.3312,154.4892,154.2475,154.4613,17975.0
2020-07-23 11:40:00,166.11,166.2,165.97,166.06,16066.0,154.4055,154.4892,154.2754,154.3591,16066.0
2020-07-23 11:45:00,166.02,166.12,165.99,166.09,8249.0,154.3219,154.4148,154.294,154.387,8249.0
2020-07-23 11:50:00,166.08,166.1,165.93,165.96,22301.0,154.3777,154.3963,154.2382,154.2661,22301.0
2020-07-23 11:55:00,166.0,166.09,165.93,165.97,14402.0,154.3033,154.387,154.2382,154.2754,14402.0
2020-07-23 12:00:00,165.97,165.97,165.66,165.66,4678.0,154.2754,154.2754,153.9873,153.9873,4678.0
2020-07-23 12:05:00,165.64,165.67,165.47,165.47,21623.0,153.9687,153.9965,153.8106,153.8106,21623.0
2020-07-23 12:10:00,165.43,165.62,165.39,165.61,42902.0,153.7735,153.9501,153.7363,153.9408,42902.0
2020-07-23 12:15:00,165.6,165.6,165.48,165.51,209708.0,153.9315,153.9315,153.8199,153.8478,209708.0
2020-07-23 12:20:00,165.51,165.67,165.42,165.45,21880.0,153.8478,153.9965,153.7642,153.7921,21880.0
2020-07-23 12:25:00,165.45,165.54,165.32,165.46,26239.0,153.7921,153.8757,153.6712,153.8013,26239.0
2020-07-23 12:30:00,165.46,165.53,165.32,165.36,18713.0,153.8013,153.8664,153.6712,153.7084,18713.0
2020-07-23 12:35:00,165.34,165.39,165.14,165.16,21040.0,153.6898,153.7363,153.5039,153.5225,21040.0
2020-07-23 12:40:00,165.18,165.4,165.17,165.35,15890.0,153.5411,153.7456,153.5318,153.6991,15890.0
2020-07-23 12:45:00,165.35,165.4,165.21,165.27,16876.0,153.6991,153.7456,153.569,153.6247,16876.0
2020-07-23 12:50:00,165.2,165.29,165.04,165.07,18246.0,153.5597,153.6433,153.4109,153.4388,18246.0
2020-07-23 12:55:00,165.14,165.26,165.01,165.13,20224.0,153.5039,153.6154,153.3831,153.4946,20224.0
2020-07-23 13:00:00,165.16,165.42,165.16,165.38,23983.0,153.5225,153.7642,153.5225,153.727,23983.0
2020-07-23 13:05:00,165.35,165.44,165.28,165.31,14539.0,153.6991,153.7828,153.634,153.6619,14539.0
2020-07-23 13:10:00,165.3,165.39,165.26,165.34,4194.0,153.6526,153.7363,153.6154,153.6898,4194.0
2020-07-23 13:15:00,165.33,165.33,165.04,165.12,12095.0,153.6805,153.6805,153.4109,153.4853,12095.0
2020-07-23 13:20:00,165.09,165.13,164.84,164.84,27543.0,153.4574,153.4946,153.225,153.225,27543.0
2020-07-23 13:25:00,164.84,165.01,164.84,164.99,16176.0,153.225,153.3831,153.225,153.3645,16176.0
2020-07-23 13:30:00,164.94,165.0,164.7,164.75,16313.0,153.318,153.3738,153.0949,153.1414,16313.0
2020-07-23 13:35:00,164.76,164.83,164.63,164.65,32262.0,153.1507,153.2157,153.0298,153.0484,32262.0
2020-07-23 13:40:00,164.65,164.65,164.28,164.33,43645.0,153.0484,153.0484,152.7045,152.751,43645.0
2020-07-23 13:45:00,164.31,164.48,164.09,164.1,47420.0,152.7324,152.8904,152.5279,152.5372,47420.0
2020-07-23 13:50:00,164.07,164.25,164.01,164.03,59903.0,152.5093,152.6766,152.4535,152.4721,59903.0
2020-07-23 13:55:00,164.0,164.22,163.91,164.14,44854.0,152.4442,152.6487,152.3606,152.5744,44854.0
2020-07-23 14:00:00,164.15,164.19,163.74,163.81,33902.0,152.5837,152.6208,152.2025,152.2676,33902.0
2020-07-23 14:05:00,163.79,163.95,163.65,163.77,32225.0,152.249,152.3977,152.1189,152.2304,32225.0
2020-07-23 14:10:00,163.75,163.75,163.34,163.45,61048.0,152.2118,152.2118,151.8307,151.933,61048.0
2020-07-23 14:15:00,163.49,163.52,163.08,163.47,46768.0,151.9702,151.998,151.589,151.9516,46768.0
2020-07-23 14:20:00,163.45,163.72,163.25,163.7,32766.0,151.933,152.184,151.7471,152.1654,32766.0
2020-07-23 14:25:00,163.75,163.75,163.61,163.7,17184.0,152.2118,152.2118,152.0817,152.1654,17184.0
2020-07-23 14:30:00,163.71,164.0,163.47,163.93,49714.0,152.1747,152.4442,151.9516,152.3792,49714.0
2020-07-23 14:35:00,163.95,163.95,163.42,163.43,42373.0,152.3977,152.3977,151.9051,151.9144,42373.0
2020-07-23 14:40:00,163.49,163.82,163.48,163.69,23701.0,151.9702,152.2769,151.9609,152.1561,23701.0
2020-07-23 14:45:00,163.7,163.89,163.49,163.87,38518.0,152.1654,152.342,151.9702,152.3234,38518.0
2020-07-23 14:50:00,163.91,164.11,163.91,164.11,24536.0,152.3606,152.5465,152.3606,152.5465,24536.0
2020-07-23 14:55:00,164.0,164.01,163.82,163.95,20341.0,152.4442,152.4535,152.2769,152.3977,20341.0
2020-07-23 15:00:00,163.95,164.07,163.84,164.0,17547.0,152.3977,152.5093,152.2955,152.4442,17547.0
2020-07-23 15:05:00,164.06,164.09,163.6,163.68,37243.0,152.5,152.5279,152.0724,152.1468,37243.0
2020-07-23 15:10:00,163.7,163.81,163.57,163.73,92159.0,152.1654,152.2676,152.0445,152.1932,92159.0
2020-07-23 15:15:00,163.73,163.95,163.66,163.86,31929.0,152.1932,152.3977,152.1282,152.3141,31929.0
2020-07-23 15:20:00,163.89,164.01,163.65,163.65,38247.0,152.342,152.4535,152.1189,152.1189,38247.0
2020-07-23 15:25:00,163.64,163.8,163.48,163.74,23233.0,152.1096,152.2583,151.9609,152.2025,23233.0
2020-07-23 15:30:00,163.74,163.86,163.36,163.83,27622.0,152.2025,152.3141,151.8493,152.2862,27622.0
2020-07-23 15:35:00,163.85,164.02,163.67,163.89,48178.0,152.3048,152.4628,152.1375,152.342,48178.0
2020-07-23 15:40:00,163.79,163.96,163.74,163.84,45865.0,152.249,152.407,152.2025,152.2955,45865.0
2020-07-23 15:45:00,163.84,163.98,163.75,163.76,60224.0,152.2955,152.4256,152.2118,152.2211,60224.0
2020-07-23 15:50:00,163.75,163.75,163.35,163.7,36223.0,152.2118,152.2118,151.84,152.1654,36223.0
2020-07-23 15:55:00,163.69,163.99,163.67,163.9,82879.0,152.1561,152.4349,152.1375,152.3513,82879.0
2020-07-24 09:30:00,162.83,162.91,162.65,162.7,100125.0,151.3567,151.431,151.1893,151.2358,100125.0
2020-07-24 09:35:00,162.73,162.73,161.9,162.15,74366.0,151.2637,151.2637,150.4922,150.7246,74366.0
2020-07-24 09:40:00,162.19,162.41,162.07,162.26,21763.0,150.7618,150.9663,150.6502,150.8268,21763.0
2020-07-24 09:45:00,162.22,162.53,162.17,162.3,27376.0,150.7896,151.0778,150.7432,150.864,27376.0
2020-07-24 09:50:00,162.31,162.45,162.21,162.24,73067.0,150.8733,151.0034,150.7803,150.8082,73067.0
2020-07-24 09:55:00,162.23,162.56,162.23,162.56,27047.0,150.7989,151.1057,150.7989,151.1057,27047.0
2020-07-24 10:00:00,162.56,162.79,162.54,162.67,70043.0,151.1057,151.3195,151.0871,151.2079,70043.0
2020-07-24 10:05:00,162.62,162.91,162.61,162.84,73894.0,151.1615,151.431,151.1522,151.366,73894.0
2020-07-24 10:10:00,162.84,162.84,162.65,162.71,29648.0,151.366,151.366,151.1893,151.2451,29648.0
2020-07-24 10:15:00,162.69,162.94,162.69,162.84,36798.0,151.2265,151.4589,151.2265,151.366,36798.0
2020-07-24 10:20:00,162.86,163.05,162.84,163.02,31931.0,151.3845,151.5612,151.366,151.5333,31931.0
2020-07-24 10:25:00,163.06,163.13,162.97,162.99,21786.0,151.5705,151.6355,151.4868,151.5054,21786.0
2020-07-24 10:30:00,162.99,163.04,162.51,162.51,18837.0,151.5054,151.5519,151.0592,151.0592,18837.0
2020-07-24 10:35:00,162.54,162.74,162.43,162.53,15371.0,151.0871,151.273,150.9848,151.0778,15371.0
2020-07-24 10:40:00,162.66,162.9,162.65,162.89,11024.0,151.1986,151.4217,151.1893,151.4124,11024.0
2020-07-24 10:45:00,162.9,162.98,162.68,162.89,24956.0,151.4217,151.4961,151.2172,151.4124,24956.0
2020-07-24 10:50:00,162.81,163.07,162.8,163.06,12904.0,151.3381,151.5798,151.3288,151.5705,12904.0
2020-07-24 10:55:00,163.0,163.28,163.0,163.27,14362.0,151.5147,151.775,151.5147,151.7657,14362.0
2020-07-24 11:00:00,163.24,163.4,163.19,163.19,21831.0,151.7378,151.8865,151.6913,151.6913,21831.0
2020-07-24 11:05:00,163.15,163.27,163.13,163.17,56439.0,151.6541,151.7657,151.6355,151.6727,56439.0
2020-07-24 11:10:00,163.21,163.24,163.1,163.12,16366.0,151.7099,151.7378,151.6076,151.6262,16366.0
2020-07-24 11:15:00,163.13,163.19,162.95,162.96,35563.0,151.6355,151.6913,151.4682,151.4775,35563.0
2020-07-24 11:20:00,162.97,163.11,162.92,163.11,17479.0,151.4868,151.6169,151.4403,151.6169,17479.0
2020-07-24 11:25:00,163.1,163.22,163.09,163.17,17765.0,151.6076,151.7192,151.5983,151.6727,17765.0
2020-07-24 11:30:00,163.18,163.22,163.01,163.04,18183.0,151.682,151.7192,151.524,151.5519,18183.0
2020-07-24 11:35:00,163.05,163.12,162.88,162.93,23575.0,151.5612,151.6262,151.4031,151.4496,23575.0
2020-07-24 11:40:00,162.91,163.11,162.91,163.11,14247.0,151.431,151.6169,151.431,151.6169,14247.0
2020-07-24 11:45:00,163.12,163.14,162.87,162.89,11774.0,151.6262,151.6448,151.3938,151.4124,11774.0
2020-07-24 11:50:00,162.89,163.02,162.89,162.93,14478.0,151.4124,151.5333,151.4124,151.4496,14478.0
2020-07-24 11:55:00,162.93,163.0,162.75,163.0,16294.0,151.4496,151.5147,151.2823,151.5147,16294.0
2020-07-24 12:00:00,163.03,163.03,162.75,162.76,12262.0,151.5426,151.5426,151.2823,151.2916,12262.0
2020-07-24 12:05:00,162.75,162.76,162.55,162.65,19179.0,151.2823,151.2916,151.0964,151.1893,19179.0
2020-07-24 12:10:00,162.63,162.76,162.58,162.6,11336.0,151.1708,151.2916,151.1243,151.1429,11336.0
2020-07-24 12:15:00,162.59,162.67,162.55,162.59,14901.0,151.1336,151.2079,151.0964,151.1336,14901.0
2020-07-24 12:20:00,162.65,162.7,162.51,162.54,20237.0,151.1893,151.2358,151.0592,151.0871,20237.0
2020-07-24 12:25:00,162.6,162.76,162.59,162.74,51785.0,151.1429,151.2916,151.1336,151.273,51785.0
2020-07-24 12:30:00,162.73,162.8,162.64,162.69,20500.0,151.2637,151.3288,151.18,151.2265,20500.0
2020-07-24 12:35:00,162.7,162.75,162.64,162.7,18114.0,151.2358,151.2823,151.18,151.2358,18114.0
2020-07-24 12:40:00,162.59,162.59,162.49,162.51,12424.0,151.1336,151.1336,151.0406,151.0592,12424.0
2020-07-24 12:45:00,162.55,162.55,162.48,162.51,2921.0,151.0964,151.0964,151.0313,151.0592,2921.0
2020-07-24 12:50:00,162.48,162.55,162.41,162.42,64806.0,151.0313,151.0964,150.9663,150.9756,64806.0
2020-07-24 12:55:00,162.43,162.43,162.32,162.43,18420.0,150.9848,150.9848,150.8826,150.9848,18420.0
2020-07-24 13:00:00,162.44,162.6,162.41,162.43,15722.0,150.9941,151.1429,150.9663,150.9848,15722.0
2020-07-24 13:05:00,162.48,162.48,162.11,162.17,24904.0,151.0313,151.0313,150.6874,150.7432,24904.0
2020-07-24 13:10:00,162.18,162.22,161.94,161.96,13817.0,150.7525,150.7896,150.5294,150.548,13817.0
2020-07-24 13:15:00,161.93,162.02,161.9,162.02,7082.0,150.5201,150.6037,150.4922,150.6037,7082.0
2020-07-24 13:20:00,162.07,162.18,162.06,162.17,13072.0,150.6502,150.7525,150.6409,150.7432,13072.0
2020-07-24 13:25:00,162.2,162.38,162.2,162.36,8574.0,150.7711,150.9384,150.7711,150.9198,8574.0
2020-07-24 13:30:00,162.35,162.35,162.18,162.18,10370.0,150.9105,150.9105,150.7525,150.7525,10370.0
2020-07-24 13:35:00,162.2,162.35,162.19,162.3,4865.0,150.7711,150.9105,150.7618,150.864,4865.0
2020-07-24 13:40:00,162.3,162.41,162.29,162.38,28727.0,150.864,150.9663,150.8547,150.9384,28727.0
2020-07-24 13:45:00,162.4,162.63,162.4,162.61,10387.0,150.957,151.1708,150.957,151.1522,10387.0
2020-07-24 13:50:00,162.62,162.63,162.49,162.57,11482.0,151.1615,151.1708,151.0406,151.115,11482.0
2020-07-24 13:55:00,162.58,162.58,162.5,162.57,17085.0,151.1243,151.1243,151.0499,151.115,17085.0
2020-07-24 14:00:00,162.58,162.75,162.58,162.7,8776.0,151.1243,151.2823,151.1243,151.2358,8776.0
2020-07-24 14:05:00,162.68,162.88,162.66,162.84,27606.0,151.2172,151.4031,151.1986,151.366,27606.0
2020-07-24 14:10:00,162.84,162.89,162.72,162.79,14175.0,151.366,151.4124,151.2544,151.3195,14175.0
2020-07-24 14:15:00,162.79,162.82,162.73,162.74,23824.0,151.3195,151.3474,151.2637,151.273,23824.0
2020-07-24 14:20:00,162.75,162.85,162.73,162.84,46553.0,151.2823,151.3753,151.2637,151.366,46553.0
2020-07-24 14:25:00,162.83,163.02,162.81,163.02,19945.0,151.3567,151.5333,151.3381,151.5333,19945.0
2020-07-24 14:30:00,162.99,163.0,162.79,162.79,20378.0,151.5054,151.5147,151.3195,151.3195,20378.0
2020-07-24 14:35:00,162.82,162.89,162.66,162.88,9243.0,151.3474,151.4124,151.1986,151.4031,9243.0
2020-07-24 14:40:00,162.9,162.97,162.79,162.8,9915.0,151.4217,151.4868,151.3195,151.3288,9915.0
2020-07-24 14:45:00,162.83,162.87,162.72,162.72,9569.0,151.3567,151.3938,151.2544,151.2544,9569.0
2020-07-24 14:50:00,162.73,162.78,162.61,162.62,16368.0,151.2637,151.3102,151.1522,151.1615,16368.0
2020-07-24 14:55:00,162.66,162.71,162.55,162.7,12963.0,151.1986,151.2451,151.0964,151.2358,12963.0
2020-07-24 15:00:00,162.71,162.85,162.62,162.84,4258.0,151.2451,151.3753,151.1615,151.366,4258.0
2020-07-24 15:05:00,162.84,162.92,162.81,162.88,17650.0,151.366,151.4403,151.3381,151.4031,17650.0
2020-07-24 15:10:00,162.83,163.0,162.82,162.88,17081.0,151.3567,151.5147,151.3474,151.4031,17081.0
2020-07-24 15:15:00,162.87,162.88,162.47,162.47,14463.0,151.3938,151.4031,151.022,151.022,14463.0
2020-07-24 15:20:00,162.49,162.66,162.46,162.47,32189.0,151.0406,151.1986,151.0127,151.022,32189.0
2020-07-24 15:25:00,162.43,162.53,162.28,162.36,25085.0,150.9848,151.0778,150.8454,150.9198,25085.0
2020-07-24 15:30:00,162.34,162.42,162.15,162.19,31667.0,150.9012,150.9756,150.7246,150.7618,31667.0
2020-07-24 15:35:00,162.2,162.68,162.19,162.62,36380.0,150.7711,151.2172,150.7618,151.1615,36380.0
2020-07-24 15:40:00,162.65,162.72,162.49,162.53,24165.0,151.1893,151.2544,151.0406,151.0778,24165.0
2020-07-24 15:45:00,162.51,162.62,162.42,162.58,69727.0,151.0592,151.1615,150.9756,151.1243,69727.0
2020-07-24 15:50:00,162.51,162.73,162.4,162.62,28794.0,151.0592,151.2637,150.957,151.1615,28794.0
2020-07-24 15:55:00,162.6,162.7,162.47,162.69,56593.0,151.1429,151.2358,151.022,151.2265,56593.0
2020-07-27 09:30:00,163.01,163.06,162.62,162.72,108796.0,151.524,151.5705,151.1615,151.2544,108796.0
2020-07-27 09:35:00,162.73,162.84,162.67,162.79,33198.0,151.2637,151.366,151.2079,151.3195,33198.0
2020-07-27 09:40:00,162.75,163.07,162.7,163.03,32269.0,151.2823,151.5798,151.2358,151.5426,32269.0
2020-07-27 09:45:00,163.03,163.28,163.0,163.27,32801.0,151.5426,151.775,151.5147,151.7657,32801.0
2020-07-27 09:50:00,163.27,163.52,163.22,163.51,34205.0,151.7657,151.998,151.7192,151.9887,34205.0
2020-07-27 09:55:00,163.49,163.63,163.43,163.59,50249.0,151.9702,152.1003,151.9144,152.0631,50249.0
2020-07-27 10:00:00,163.59,163.64,163.47,163.57,57560.0,152.0631,152.1096,151.9516,152.0445,57560.0
2020-07-27 10:05:00,163.58,163.6,163.48,163.56,28039.0,152.0538,152.0724,151.9609,152.0352,28039.0
2020-07-27 10:10:00,163.58,163.68,163.54,163.57,47437.0,152.0538,152.1468,152.0166,152.0445,47437.0
2020-07-27 10:15:00,163.6,163.74,163.53,163.67,24485.0,152.0724,152.2025,152.0073,152.1375,24485.0
2020-07-27 10:20:00,163.67,163.78,163.53,163.67,30321.0,152.1375,152.2397,152.0073,152.1375,30321.0
2020-07-27 10:25:00,163.64,163.67,163.57,163.62,18628.0,152.1096,152.1375,152.0445,152.091,18628.0
2020-07-27 10:30:00,163.62,163.65,163.52,163.54,18064.0,152.091,152.1189,151.998,152.0166,18064.0
2020-07-27 10:35:00,163.51,163.79,163.48,163.79,34244.0,151.9887,152.249,151.9609,152.249,34244.0
2020-07-27 10:40:00,163.79,163.8,163.65,163.68,24592.0,152.249,152.2583,152.1189,152.1468,24592.0
2020-07-27 10:45:00,163.68,163.75,163.66,163.7,27338.0,152.1468,152.2118,152.1282,152.1654,27338.0
2020-07-27 10:50:00,163.7,163.73,163.61,163.69,60027.0,152.1654,152.1932,152.0817,152.1561,60027.0
2020-07-27 10:55:00,163.68,163.72,163.54,163.57,21287.0,152.1468,152.184,152.0166,152.0445,21287.0
2020-07-27 11:00:00,163.56,163.58,163.44,163.51,48931.0,152.0352,152.0538,151.9237,151.9887,48931.0
2020-07-27 11:05:00,163.5,163.57,163.45,163.5,16732.0,151.9795,152.0445,151.933,151.9795,16732.0
2020-07-27 11:10:00,163.49,163.52,163.37,163.37,16831.0,151.9702,151.998,151.8586,151.8586,16831.0
2020-07-27 11:15:00,163.34,163.38,163.27,163.36,24135.0,151.8307,151.8679,151.7657,151.8493,24135.0
2020-07-27 11:20:00,163.37,163.37,163.12,163.12,24873.0,151.8586,151.8586,151.6262,151.6262,24873.0
2020-07-27 11:25:00,163.13,163.23,163.0,163.05,22735.0,151.6355,151.7285,151.5147,151.5612,22735.0
2020-07-27 11:30:00,163.07,163.16,163.01,163.11,56742.0,151.5798,151.6634,151.524,151.6169,56742.0
2020-07-27 11:35:00,163.07,163.07,162.78,162.95,34399.0,151.5798,151.5798,151.3102,151.4682,34399.0
2020-07-27 11:40:00,162.93,163.02,162.91,162.97,23315.0,151.4496,151.5333,151.431,151.4868,23315.0
2020-07-27 11:45:00,162.97,163.11,162.97,163.11,15582.0,151.4868,151.6169,151.4868,151.6169,15582.0
2020-07-27 11:50:00,163.1,163.21,163.09,163.21,27569.0,151.6076,151.7099,151.5983,151.7099,27569.0
2020-07-27 11:55:00,163.2,163.21,163.14,163.15,17977.0,151.7006,151.7099,151.6448,151.6541,17977.0
2020-07-27 12:00:00,163.15,163.21,163.07,163.18,12947.0,151.6541,151.7099,151.5798,151.682,12947.0
2020-07-27 12:05:00,163.19,163.26,163.16,163.24,10753.0,151.6913,151.7564,151.6634,151.7378,10753.0
2020-07-27 12:10:00,163.25,163.3,163.24,163.27,11768.0,151.7471,151.7935,151.7378,151.7657,11768.0
2020-07-27 12:15:00,163.28,163.29,163.2,163.2,13771.0,151.775,151.7842,151.7006,151.7006,13771.0
2020-07-27 12:20:00,163.19,163.3,163.19,163.26,18468.0,151.6913,151.7935,151.6913,151.7564,18468.0
2020-07-27 12:25:00,163.23,163.36,163.2,163.33,10916.0,151.7285,151.8493,151.7006,151.8214,10916.0
2020-07-27 12:30:00,163.32,163.37,163.27,163.33,23189.0,151.8121,151.8586,151.7657,151.8214,23189.0
2020-07-27 12:35:00,163.33,163.46,163.32,163.43,18879.0,151.8214,151.9423,151.8121,151.9144,18879.0
2020-07-27 12:40:00,163.43,163.46,163.42,163.44,14872.0,151.9144,151.9423,151.9051,151.9237,14872.0
2020-07-27 12:45:00,163.44,163.45,163.38,163.42,10674.0,151.9237,151.933,151.8679,151.9051,10674.0
2020-07-27 12:50:00,163.41,163.47,163.38,163.45,48368.0,151.8958,151.9516,151.8679,151.933,48368.0
2020-07-27 12:55:00,163.45,163.5,163.43,163.46,9958.0,151.933,151.9795,151.9144,151.9423,9958.0
2020-07-27 13:00:00,163.47,163.52,163.47,163.52,11000.0,151.9516,151.998,151.9516,151.998,11000.0
2020-07-27 13:05:00,163.51,163.52,163.43,163.45,28793.0,151.9887,151.998,151.9144,151.933,28793.0
2020-07-27 13:10:00,163.45,163.55,163.44,163.55,6785.0,151.933,152.0259,151.9237,152.0259,6785.0
2020-07-27 13:15:00,163.55,163.55,163.5,163.52,6637.0,152.0259,152.0259,151.9795,151.998,6637.0
2020-07-27 13:20:00,163.52,163.58,163.51,163.58,13135.0,151.998,152.0538,151.9887,152.0538,13135.0
2020-07-27 13:25:00,163.56,163.63,163.55,163.61,13577.0,152.0352,152.1003,152.0259,152.0817,13577.0
2020-07-27 13:30:00,163.6,163.62,163.59,163.61,6096.0,152.0724,152.091,152.0631,152.0817,6096.0
2020-07-27 13:35:00,163.62,163.68,163.59,163.67,18646.0,152.091,152.1468,152.0631,152.1375,18646.0
2020-07-27 13:40:00,163.67,163.68,163.59,163.61,35823.0,152.1375,152.1468,152.0631,152.0817,35823.0
2020-07-27 13:45:00,163.61,163.64,163.56,163.58,6354.0,152.0817,152.1096,152.0352,152.0538,6354.0
2020-07-27 13:50:00,163.58,163.6,163.54,163.55,14310.0,152.0538,152.0724,152.0166,152.0259,14310.0
2020-07-27 13:55:00,163.54,163.58,163.53,163.55,20957.0,152.0166,152.0538,152.0073,152.0259,20957.0
2020-07-27 14:00:00,163.55,163.6,163.51,163.55,20112.0,152.0259,152.0724,151.9887,152.0259,20112.0
2020-07-27 14:05:00,163.56,163.68,163.55,163.64,15657.0,152.0352,152.1468,152.0259,152.1096,15657.0
2020-07-27 14:10:00,163.64,163.65,163.55,163.58,14543.0,152.1096,152.1189,152.0259,152.0538,14543.0
2020-07-27 14:15:00,163.58,163.62,163.48,163.52,12757.0,152.0538,152.091,151.9609,151.998,12757.0
2020-07-27 14:20:00,163.55,163.76,163.55,163.74,9776.0,152.0259,152.2211,152.0259,152.2025,9776.0
2020-07-27 14:25:00,163.75,163.76,163.66,163.73,16698.0,152.2118,152.2211,152.1282,152.1932,16698.0
2020-07-27 14:30:00,163.73,163.74,163.68,163.71,11477.0,152.1932,152.2025,152.1468,152.1747,11477.0
2020-07-27 14:35:00,163.71,163.76,163.71,163.75,10311.0,152.1747,152.2211,152.1747,152.2118,10311.0
2020-07-27 14:40:00,163.75,163.79,163.7,163.75,22201.0,152.2118,152.249,152.1654,152.2118,22201.0
2020-07-27 14:45:00,163.72,163.72,163.59,163.65,13652.0,152.184,152.184,152.0631,152.1189,13652.0
2020-07-27 14:50:00,163.65,163.72,163.55,163.6,14534.0,152.1189,152.184,152.0259,152.0724,14534.0
2020-07-27 14:55:00,163.61,163.61,163.46,163.56,17147.0,152.0817,152.0817,151.9423,152.0352,17147.0
2020-07-27 15:00:00,163.54,163.81,163.54,163.77,25658.0,152.0166,152.2676,152.0166,152.2304,25658.0
2020-07-27 15:05:00,163.76,163.83,163.74,163.81,14303.0,152.2211,152.2862,152.2025,152.2676,14303.0
2020-07-27 15:10:00,163.81,163.86,163.78,163.8,24059.0,152.2676,152.3141,152.2397,152.2583,24059.0
2020-07-27 15:15:00,163.8,163.89,163.75,163.83,23771.0,152.2583,152.342,152.2118,152.2862,23771.0
2020-07-27 15:20:00,163.82,163.98,163.82,163.91,33774.0,152.2769,152.4256,152.2769,152.3606,33774.0
2020-07-27 15:25:00,163.93,164.03,163.92,164.0,40740.0,152.3792,152.4721,152.3699,152.4442,40740.0
2020-07-27 15:30:00,163.99,164.09,163.98,164.02,27081.0,152.4349,152.5279,152.4256,152.4628,27081.0
2020-07-27 15:35:00,164.03,164.06,163.94,163.96,23996.0,152.4721,152.5,152.3884,152.407,23996.0
2020-07-27 15:40:00,163.96,164.08,163.96,164.01,21350.0,152.407,152.5186,152.407,152.4535,21350.0
2020-07-27 15:45:00,164.0,164.1,163.96,164.1,20003.0,152.4442,152.5372,152.407,152.5372,20003.0
2020-07-27 15:50:00,164.1,164.1,163.92,164.0,59712.0,152.5372,152.5372,152.3699,152.4442,59712.0
2020-07-27 15:55:00,164.01,164.08,163.93,164.08,44816.0,152.4535,152.5186,152.3792,152.5186,44816.0
2020-07-28 09:30:00,163.62,163.88,163.55,163.82,64305.0,152.091,152.3327,152.0259,152.2769,64305.0
2020-07-28 09:35:00,163.87,163.95,163.48,163.75,14648.0,152.3234,152.3977,151.9609,152.2118,14648.0
2020-07-28 09:40:00,163.69,163.73,163.59,163.7,18202.0,152.1561,152.1932,152.0631,152.1654,18202.0
2020-07-28 09:45:00,163.75,163.79,163.54,163.54,10518.0,152.2118,152.249,152.0166,152.0166,10518.0
2020-07-28 09:50:00,163.5,163.5,163.09,163.12,28583.0,151.9795,151.9795,151.5983,151.6262,28583.0
2020-07-28 09:55:00,163.09,163.36,163.05,163.36,17509.0,151.5983,151.8493,151.5612,151.8493,17509.0
2020-07-28 10:00:00,163.35,163.65,163.35,163.61,32691.0,151.84,152.1189,151.84,152.0817,32691.0
2020-07-28 10:05:00,163.56,163.7,163.53,163.64,17568.0,152.0352,152.1654,152.0073,152.1096,17568.0
2020-07-28 10:10:00,163.61,163.75,163.49,163.68,28390.0,152.0817,152.2118,151.9702,152.1468,28390.0
2020-07-28 10:15:00,163.69,163.92,163.67,163.84,15329.0,152.1561,152.3699,152.1375,152.2955,15329.0
2020-07-28 10:20:00,163.89,163.97,163.8,163.87,15908.0,152.342,152.4163,152.2583,152.3234,15908.0
2020-07-28 10:25:00,163.9,163.9,163.73,163.81,13030.0,152.3513,152.3513,152.1932,152.2676,13030.0
2020-07-28 10:30:00,163.86,163.99,163.66,163.66,12682.0,152.3141,152.4349,152.1282,152.1282,12682.0
2020-07-28 10:35:00,163.64,163.78,163.57,163.76,23669.0,152.1096,152.2397,152.0445,152.2211,23669.0
2020-07-28 10:40:00,163.74,163.77,163.58,163.59,14124.0,152.2025,152.2304,152.0538,152.0631,14124.0
2020-07-28 10:45:00,163.54,163.71,163.51,163.64,17278.0,152.0166,152.1747,151.9887,152.1096,17278.0
2020-07-28 10:50:00,163.67,163.71,163.6,163.68,9773.0,152.1375,152.1747,152.0724,152.1468,9773.0
2020-07-28 10:55:00,163.7,163.91,163.69,163.83,15007.0,152.1654,152.3606,152.1561,152.2862,15007.0
2020-07-28 11:00:00,163.82,163.82,163.64,163.64,13556.0,152.2769,152.2769,152.1096,152.1096,13556.0
2020-07-28 11:05:00,163.55,163.61,163.46,163.6,9876.0,152.0259,152.0817,151.9423,152.0724,9876.0
2020-07-28 11:10:00,163.6,163.99,163.6,163.93,12579.0,152.0724,152.4349,152.0724,152.3792,12579.0
2020-07-28 11:15:00,163.93,164.0,163.82,163.85,16750.0,152.3792,152.4442,152.2769,152.3048,16750.0
2020-07-28 11:20:00,163.86,163.88,163.79,163.87,10305.0,152.3141,152.3327,152.249,152.3234,10305.0
2020-07-28 11:25:00,163.81,163.94,163.81,163.92,22047.0,152.2676,152.3884,152.2676,152.3699,22047.0
2020-07-28 11:30:00,163.93,164.05,163.9,164.0,154309.0,152.3792,152.4907,152.3513,152.4442,154309.0
2020-07-28 11:35:00,163.99,164.16,163.94,164.16,9220.0,152.4349,152.5929,152.3884,152.5929,9220.0
2020-07-28 11:40:00,164.15,164.21,164.08,164.1,13506.0,152.5837,152.6394,152.5186,152.5372,13506.0
2020-07-28 11:45:00,164.09,164.14,164.04,164.1,14058.0,152.5279,152.5744,152.4814,152.5372,14058.0
2020-07-28 11:50:00,164.09,164.1,163.93,163.98,18129.0,152.5279,152.5372,152.3792,152.4256,18129.0
2020-07-28 11:55:00,163.98,164.0,163.9,163.9,18983.0,152.4256,152.4442,152.3513,152.3513,18983.0
2020-07-28 12:00:00,163.85,163.92,163.84,163.85,10005.0,152.3048,152.3699,152.2955,152.3048,10005.0
2020-07-28 12:05:00,163.83,163.89,163.76,163.84,22483.0,152.2862,152.342,152.2211,152.2955,22483.0
2020-07-28 12:10:00,163.82,163.85,163.69,163.82,10988.0,152.2769,152.3048,152.1561,152.2769,10988.0
2020-07-28 12:15:00,163.82,163.91,163.73,163.73,19839.0,152.2769,152.3606,152.1932,152.1932,19839.0
2020-07-28 12:20:00,163.71,163.83,163.69,163.83,11402.0,152.1747,152.2862,152.1561,152.2862,11402.0
2020-07-28 12:25:00,163.85,163.85,163.74,163.76,6241.0,152.3048,152.3048,152.2025,152.2211,6241.0
2020-07-28 12:30:00,163.79,163.83,163.71,163.83,28945.0,152.249,152.2862,152.1747,152.2862,28945.0
2020-07-28 12:35:00,163.81,163.91,163.79,163.9,17627.0,152.2676,152.3606,152.249,152.3513,17627.0
2020-07-28 12:40:00,163.9,163.9,163.82,163.82,8170.0,152.3513,152.3513,152.2769,152.2769,8170.0
2020-07-28 12:45:00,163.85,163.92,163.84,163.87,8523.0,152.3048,152.3699,152.2955,152.3234,8523.0
2020-07-28 12:50:00,163.86,163.94,163.85,163.94,5376.0,152.3141,152.3884,152.3048,152.3884,5376.0
2020-07-28 12:55:00,163.97,163.99,163.92,163.98,7458.0,152.4163,152.4349,152.3699,152.4256,7458.0
2020-07-28 13:00:00,163.97,164.04,163.89,163.92,8760.0,152.4163,152.4814,152.342,152.3699,8760.0
2020-07-28 13:05:00,163.92,163.99,163.91,163.99,5710.0,152.3699,152.4349,152.3606,152.4349,5710.0
2020-07-28 13:10:00,163.98,163.98,163.82,163.83,19251.0,152.4256,152.4256,152.2769,152.2862,19251.0
2020-07-28 13:15:00,163.83,163.89,163.81,163.88,9859.0,152.2862,152.342,152.2676,152.3327,9859.0
2020-07-28 13:20:00,163.92,164.05,163.9,164.05,18637.0,152.3699,152.4907,152.3513,152.4907,18637.0
2020-07-28 13:25:00,164.02,164.02,163.96,164.01,10827.0,152.4628,152.4628,152.407,152.4535,10827.0
2020-07-28 13:30:00,164.0,164.11,164.0,164.1,9559.0,152.4442,152.5465,152.4442,152.5372,9559.0
2020-07-28 13:35:00,164.1,164.14,164.08,164.14,13238.0,152.5372,152.5744,152.5186,152.5744,13238.0
2020-07-28 13:40:00,164.14,164.14,164.07,164.09,13792.0,152.5744,152.5744,152.5093,152.5279,13792.0
2020-07-28 13:45:00,164.09,164.19,164.08,164.17,6448.0,152.5279,152.6208,152.5186,152.6022,6448.0
2020-07-28 13:50:00,164.17,164.23,164.16,164.2,10982.0,152.6022,152.658,152.5929,152.6301,10982.0
2020-07-28 13:55:00,164.18,164.2,164.14,164.19,9303.0,152.6115,152.6301,152.5744,152.6208,9303.0
2020-07-28 14:00:00,164.17,164.19,164.07,164.17,20476.0,152.6022,152.6208,152.5093,152.6022,20476.0
2020-07-28 14:05:00,164.15,164.17,164.07,164.13,5763.0,152.5837,152.6022,152.5093,152.5651,5763.0
2020-07-28 14:10:00,164.13,164.19,164.06,164.07,17352.0,152.5651,152.6208,152.5,152.5093,17352.0
2020-07-28 14:15:00,164.09,164.12,164.04,164.1,13521.0,152.5279,152.5558,152.4814,152.5372,13521.0
2020-07-28 14:20:00,164.09,164.15,164.04,164.12,17613.0,152.5279,152.5837,152.4814,152.5558,17613.0
2020-07-28 14:25:00,164.11,164.11,164.0,164.0,16758.0,152.5465,152.5465,152.4442,152.4442,16758.0
2020-07-28 14:30:00,163.99,164.02,163.93,164.0,9695.0,152.4349,152.4628,152.3792,152.4442,9695.0
2020-07-28 14:35:00,164.01,164.08,163.93,164.07,15437.0,152.4535,152.5186,152.3792,152.5093,15437.0
2020-07-28 14:40:00,164.05,164.07,163.94,163.99,12333.0,152.4907,152.5093,152.3884,152.4349,12333.0
2020-07-28 14:45:00,164.03,164.08,163.91,163.91,8455.0,152.4721,152.5186,152.3606,152.3606,8455.0
2020-07-28 14:50:00,163.91,163.99,163.84,163.96,15390.0,152.3606,152.4349,152.2955,152.407,15390.0
2020-07-28 14:55:00,163.98,164.05,163.85,163.88,15658.0,152.4256,152.4907,152.3048,152.3327,15658.0
2020-07-28 15:00:00,163.88,163.92,163.68,163.7,15009.0,152.3327,152.3699,152.1468,152.1654,15009.0
2020-07-28 15:05:00,163.71,163.76,163.62,163.65,15879.0,152.1747,152.2211,152.091,152.1189,15879.0
2020-07-28 15:10:00,163.68,163.72,163.52,163.55,13810.0,152.1468,152.184,151.998,152.0259,13810.0
2020-07-28 15:15:00,163.52,163.63,163.42,163.63,54298.0,151.998,152.1003,151.9051,152.1003,54298.0
2020-07-28 15:20:00,163.61,163.61,163.51,163.53,26551.0,152.0817,152.0817,151.9887,152.0073,26551.0
2020-07-28 15:25:00,163.55,163.58,163.38,163.38,29329.0,152.0259,152.0538,151.8679,151.8679,29329.0
2020-07-28 15:30:00,163.36,163.58,163.25,163.29,50383.0,151.8493,152.0538,151.7471,151.7842,50383.0
2020-07-28 15:35:00,163.29,163.39,163.21,163.21,11192.0,151.7842,151.8772,151.7099,151.7099,11192.0
2020-07-28 15:40:00,163.25,163.29,163.12,163.16,22887.0,151.7471,151.7842,151.6262,151.6634,22887.0
2020-07-28 15:45:00,163.21,163.29,163.06,163.06,80753.0,151.7099,151.7842,151.5705,151.5705,80753.0
2020-07-28 15:50:00,163.0,163.02,162.82,162.89,63325.0,151.5147,151.5333,151.3474,151.4124,63325.0
2020-07-28 15:55:00,162.91,163.05,162.78,162.88,35159.0,151.431,151.5612,151.3102,151.4031,35159.0
2020-07-29 09:30:00,163.46,163.93,163.46,163.88,79404.0,151.9423,152.3792,151.9423,152.3327,79404.0
2020-07-29 09:35:00,163.86,163.89,163.71,163.72,19058.0,152.3141,152.342,152.1747,152.184,19058.0
2020-07-29 09:40:00,163.73,163.89,163.66,163.88,11062.0,152.1932,152.342,152.1282,152.3327,11062.0
2020-07-29 09:45:00,163.81,163.86,163.66,163.69,21237.0,152.2676,152.3141,152.1282,152.1561,21237.0
2020-07-29 09:50:00,163.74,163.84,163.68,163.84,9672.0,152.2025,152.2955,152.1468,152.2955,9672.0
2020-07-29 09:55:00,163.86,164.04,163.86,163.9,35375.0,152.3141,152.4814,152.3141,152.3513,35375.0
2020-07-29 10:00:00,163.92,164.11,163.88,164.09,45436.0,152.3699,152.5465,152.3327,152.5279,45436.0
2020-07-29 10:05:00,164.09,164.16,164.06,164.1,24584.0,152.5279,152.5929,152.5,152.5372,24584.0
2020-07-29 10:10:00,164.09,164.19,164.08,164.14,31353.0,152.5279,152.6208,152.5186,152.5744,31353.0
2020-07-29 10:15:00,164.15,164.19,164.13,164.16,11253.0,152.5837,152.6208,152.5651,152.5929,11253.0
2020-07-29 10:20:00,164.17,164.18,164.11,164.12,19648.0,152.6022,152.6115,152.5465,152.5558,19648.0
2020-07-29 10:25:00,164.12,164.17,164.11,164.17,16578.0,152.5558,152.6022,152.5465,152.6022,16578.0
2020-07-29 10:30:00,164.15,164.18,164.11,164.13,10301.0,152.5837,152.6115,152.5465,152.5651,10301.0
2020-07-29 10:35:00,164.12,164.24,164.12,164.22,15151.0,152.5558,152.6673,152.5558,152.6487,15151.0
2020-07-29 10:40:00,164.21,164.29,164.21,164.27,16145.0,152.6394,152.7138,152.6394,152.6952,16145.0
2020-07-29 10:45:00,164.28,164.3,164.23,164.28,8870.0,152.7045,152.7231,152.658,152.7045,8870.0
2020-07-29 10:50:00,164.26,164.32,164.22,164.28,16759.0,152.6859,152.7417,152.6487,152.7045,16759.0
2020-07-29 10:55:00,164.29,164.38,164.28,164.38,26648.0,152.7138,152.7974,152.7045,152.7974,26648.0
2020-07-29 11:00:00,164.37,164.37,164.26,164.26,14560.0,152.7881,152.7881,152.6859,152.6859,14560.0
2020-07-29 11:05:00,164.27,164.36,164.22,164.33,19995.0,152.6952,152.7789,152.6487,152.751,19995.0
2020-07-29 11:10:00,164.33,164.35,164.29,164.31,17093.0,152.751,152.7696,152.7138,152.7324,17093.0
2020-07-29 11:15:00,164.31,164.36,164.28,164.28,22213.0,152.7324,152.7789,152.7045,152.7045,22213.0
2020-07-29 11:20:00,164.29,164.33,164.23,164.3,17788.0,152.7138,152.751,152.658,152.7231,17788.0
2020-07-29 11:25:00,164.3,164.48,164.28,164.48,16656.0,152.7231,152.8904,152.7045,152.8904,16656.0
2020-07-29 11:30:00,164.48,164.5,164.43,164.44,18791.0,152.8904,152.909,152.8439,152.8532,18791.0
2020-07-29 11:35:00,164.43,164.49,164.43,164.46,11312.0,152.8439,152.8997,152.8439,152.8718,11312.0
2020-07-29 11:40:00,164.46,164.5,164.41,164.5,14786.0,152.8718,152.909,152.8253,152.909,14786.0
2020-07-29 11:45:00,164.51,164.52,164.43,164.43,15537.0,152.9183,152.9276,152.8439,152.8439,15537.0
2020-07-29 11:50:00,164.44,164.48,164.42,164.42,76714.0,152.8532,152.8904,152.8346,152.8346,76714.0
2020-07-29 11:55:00,164.44,164.45,164.43,164.43,6155.0,152.8532,152.8625,152.8439,152.8439,6155.0
2020-07-29 12:00:00,164.43,164.43,164.34,164.34,14896.0,152.8439,152.8439,152.7603,152.7603,14896.0
2020-07-29 12:05:00,164.34,164.38,164.22,164.22,19262.0,152.7603,152.7974,152.6487,152.6487,19262.0
2020-07-29 12:10:00,164.23,164.34,164.23,164.29,13709.0,152.658,152.7603,152.658,152.7138,13709.0
2020-07-29 12:15:00,164.29,164.36,164.26,164.36,7384.0,152.7138,152.7789,152.6859,152.7789,7384.0
2020-07-29 12:20:00,164.37,164.47,164.36,164.47,8252.0,152.7881,152.8811,152.7789,152.8811,8252.0
2020-07-29 12:25:00,164.46,164.51,164.44,164.45,14806.0,152.8718,152.9183,152.8532,152.8625,14806.0
2020-07-29 12:30:00,164.47,164.56,164.45,164.55,14464.0,152.8811,152.9648,152.8625,152.9555,14464.0
2020-07-29 12:35:00,164.56,164.66,164.54,164.61,26525.0,152.9648,153.0577,152.9462,153.0112,26525.0
2020-07-29 12:40:00,164.62,164.66,164.58,164.6,8679.0,153.0205,153.0577,152.9834,153.0019,8679.0
2020-07-29 12:45:00,164.59,164.6,164.56,164.59,8685.0,152.9926,153.0019,152.9648,152.9926,8685.0
2020-07-29 12:50:00,164.58,164.61,164.56,164.59,8778.0,152.9834,153.0112,152.9648,152.9926,8778.0
2020-07-29 12:55:00,164.59,164.6,164.53,164.56,11098.0,152.9926,153.0019,152.9369,152.9648,11098.0
2020-07-29 13:00:00,164.56,164.59,164.47,164.47,6526.0,152.9648,152.9926,152.8811,152.8811,6526.0
2020-07-29 13:05:00,164.49,164.55,164.48,164.55,11025.0,152.8997,152.9555,152.8904,152.9555,11025.0
2020-07-29 13:10:00,164.55,164.62,164.55,164.6,15865.0,152.9555,153.0205,152.9555,153.0019,15865.0
2020-07-29 13:15:00,164.62,164.67,164.59,164.64,15713.0,153.0205,153.067,152.9926,153.0391,15713.0
2020-07-29 13:20:00,164.65,164.72,164.64,164.7,20577.0,153.0484,153.1135,153.0391,153.0949,20577.0
2020-07-29 13:25:00,164.68,164.72,164.66,164.66,8313.0,153.0763,153.1135,153.0577,153.0577,8313.0
2020-07-29 13:30:00,164.66,164.67,164.64,164.65,28281.0,153.0577,153.067,153.0391,153.0484,28281.0
2020-07-29 13:35:00,164.65,164.67,164.63,164.65,8053.0,153.0484,153.067,153.0298,153.0484,8053.0
2020-07-29 13:40:00,164.65,164.67,164.61,164.63,9793.0,153.0484,153.067,153.0112,153.0298,9793.0
2020-07-29 13:45:00,164.63,164.65,164.57,164.65,12336.0,153.0298,153.0484,152.9741,153.0484,12336.0
2020-07-29 13:50:00,164.65,164.65,164.61,164.62,9833.0,153.0484,153.0484,153.0112,153.0205,9833.0
2020-07-29 13:55:00,164.61,164.63,164.52,164.57,5287.0,153.0112,153.0298,152.9276,152.9741,5287.0
2020-07-29 14:00:00,164.58,164.79,164.42,164.52,21524.0,152.9834,153.1786,152.8346,152.9276,21524.0
2020-07-29 14:05:00,164.51,164.72,164.49,164.68,15070.0,152.9183,153.1135,152.8997,153.0763,15070.0
2020-07-29 14:10:00,164.69,164.79,164.66,164.71,87675.0,153.0856,153.1786,153.0577,153.1042,87675.0
2020-07-29 14:15:00,164.73,164.79,164.7,164.75,18416.0,153.1228,153.1786,153.0949,153.1414,18416.0
2020-07-29 14:20:00,164.75,164.8,164.7,164.8,6441.0,153.1414,153.1879,153.0949,153.1879,6441.0
2020-07-29 14:25:00,164.78,164.8,164.73,164.76,14410.0,153.1693,153.1879,153.1228,153.1507,14410.0
2020-07-29 14:30:00,164.77,165.01,164.77,164.97,22402.0,153.16,153.3831,153.16,153.3459,22402.0
2020-07-29 14:35:00,164.95,165.13,164.95,165.08,43689.0,153.3273,153.4946,153.3273,153.4481,43689.0
2020-07-29 14:40:00,165.1,165.29,165.06,165.21,45611.0,153.4667,153.6433,153.4295,153.569,45611.0
2020-07-29 14:45:00,165.22,165.25,165.14,165.2,23344.0,153.5783,153.6061,153.5039,153.5597,23344.0
2020-07-29 14:50:00,165.19,165.23,165.1,165.12,52394.0,153.5504,153.5876,153.4667,153.4853,52394.0
2020-07-29 14:55:00,165.1,165.12,164.81,164.83,43394.0,153.4667,153.4853,153.1971,153.2157,43394.0
2020-07-29 15:00:00,164.84,164.89,164.54,164.54,50619.0,153.225,153.2715,152.9462,152.9462,50619.0
2020-07-29 15:05:00,164.54,164.83,164.49,164.8,31565.0,152.9462,153.2157,152.8997,153.1879,31565.0
2020-07-29 15:10:00,164.81,165.03,164.81,164.91,15670.0,153.1971,153.4016,153.1971,153.2901,15670.0
2020-07-29 15:15:00,164.94,165.07,164.9,165.07,13213.0,153.318,153.4388,153.2808,153.4388,13213.0
2020-07-29 15:20:00,165.09,165.29,165.09,165.21,77339.0,153.4574,153.6433,153.4574,153.569,77339.0
2020-07-29 15:25:00,165.22,165.27,164.98,165.19,17739.0,153.5783,153.6247,153.3552,153.5504,17739.0
2020-07-29 15:30:00,165.15,165.44,165.07,165.34,47227.0,153.5132,153.7828,153.4388,153.6898,47227.0
2020-07-29 15:35:00,165.34,165.43,165.31,165.37,31277.0,153.6898,153.7735,153.6619,153.7177,31277.0
2020-07-29 15:40:00,165.39,165.39,165.19,165.23,21810.0,153.7363,153.7363,153.5504,153.5876,21810.0
2020-07-29 15:45:00,165.22,165.27,165.07,165.22,32381.0,153.5783,153.6247,153.4388,153.5783,32381.0
2020-07-29 15:50:00,165.19,165.19,164.96,164.99,58555.0,153.5504,153.5504,153.3366,153.3645,58555.0
2020-07-29 15:55:00,164.97,165.16,164.91,165.13,25819.0,153.3459,153.5225,153.2901,153.4946,25819.0
2020-07-30 09:30:00,163.44,163.78,163.22,163.72,82859.0,151.9237,152.2397,151.7192,152.184,82859.0
2020-07-30 09:35:00,163.69,163.73,163.37,163.5,27607.0,152.1561,152.1932,151.8586,151.9795,27607.0
2020-07-30 09:40:00,163.5,163.64,163.3,163.31,32163.0,151.9795,152.1096,151.7935,151.8028,32163.0
2020-07-30 09:45:00,163.32,163.58,163.27,163.41,28122.0,151.8121,152.0538,151.7657,151.8958,28122.0
2020-07-30 09:50:00,163.39,163.48,162.91,162.91,164565.0,151.8772,151.9609,151.431,151.431,164565.0
2020-07-30 09:55:00,162.9,162.92,162.57,162.62,51941.0,151.4217,151.4403,151.115,151.1615,51941.0
2020-07-30 10:00:00,162.63,162.88,162.41,162.85,81044.0,151.1708,151.4031,150.9663,151.3753,81044.0
2020-07-30 10:05:00,162.85,163.06,162.59,163.0,25308.0,151.3753,151.5705,151.1336,151.5147,25308.0
2020-07-30 10:10:00,163.0,163.01,162.78,162.85,31738.0,151.5147,151.524,151.3102,151.3753,31738.0
2020-07-30 10:15:00,162.81,162.94,162.67,162.77,67741.0,151.3381,151.4589,151.2079,151.3009,67741.0
2020-07-30 10:20:00,162.74,162.89,162.45,162.82,31217.0,151.273,151.4124,151.0034,151.3474,31217.0
2020-07-30 10:25:00,162.86,162.93,162.74,162.93,25330.0,151.3845,151.4496,151.273,151.4496,25330.0
2020-07-30 10:30:00,162.94,163.2,162.88,163.19,33114.0,151.4589,151.7006,151.4031,151.6913,33114.0
2020-07-30 10:35:00,163.18,163.38,163.08,163.38,26835.0,151.682,151.8679,151.589,151.8679,26835.0
2020-07-30 10:40:00,163.36,163.37,163.12,163.12,18333.0,151.8493,151.8586,151.6262,151.6262,18333.0
2020-07-30 10:45:00,163.12,163.17,162.98,162.98,25397.0,151.6262,151.6727,151.4961,151.4961,25397.0
2020-07-30 10:50:00,162.97,163.03,162.83,163.02,18227.0,151.4868,151.5426,151.3567,151.5333,18227.0
2020-07-30 10:55:00,163.03,163.28,163.0,163.26,23470.0,151.5426,151.775,151.5147,151.7564,23470.0
2020-07-30 11:00:00,163.27,163.5,163.14,163.47,40467.0,151.7657,151.9795,151.6448,151.9516,40467.0
2020-07-30 11:05:00,163.47,163.51,163.43,163.46,30715.0,151.9516,151.9887,151.9144,151.9423,30715.0
2020-07-30 11:10:00,163.49,163.63,163.43,163.5,25080.0,151.9702,152.1003,151.9144,151.9795,25080.0
2020-07-30 11:15:00,163.45,163.8,163.45,163.8,24979.0,151.933,152.2583,151.933,152.2583,24979.0
2020-07-30 11:20:00,163.79,163.89,163.75,163.78,53977.0,152.249,152.342,152.2118,152.2397,53977.0
2020-07-30 11:25:00,163.76,163.88,163.62,163.65,21238.0,152.2211,152.3327,152.091,152.1189,21238.0
2020-07-30 11:30:00,163.66,163.93,163.61,163.9,21345.0,152.1282,152.3792,152.0817,152.3513,21345.0
2020-07-30 11:35:00,163.94,164.01,163.9,163.95,23143.0,152.3884,152.4535,152.3513,152.3977,23143.0
2020-07-30 11:40:00,163.96,164.09,163.92,164.0,15878.0,152.407,152.5279,152.3699,152.4442,15878.0
2020-07-30 11:45:00,164.0,164.01,163.9,163.99,20982.0,152.4442,152.4535,152.3513,152.4349,20982.0
2020-07-30 11:50:00,164.01,164.06,163.94,164.05,16292.0,152.4535,152.5,152.3884,152.4907,16292.0
2020-07-30 11:55:00,164.07,164.13,163.9,164.01,34457.0,152.5093,152.5651,152.3513,152.4535,34457.0
2020-07-30 12:00:00,164.01,164.15,164.01,164.04,13184.0,152.4535,152.5837,152.4535,152.4814,13184.0
2020-07-30 12:05:00,164.06,164.11,163.9,163.91,16344.0,152.5,152.5465,152.3513,152.3606,16344.0
2020-07-30 12:10:00,163.88,164.06,163.84,164.06,13118.0,152.3327,152.5,152.2955,152.5,13118.0
2020-07-30 12:15:00,164.09,164.58,164.08,164.5,36035.0,152.5279,152.9834,152.5186,152.909,36035.0
2020-07-30 12:20:00,164.46,164.49,164.27,164.36,38718.0,152.8718,152.8997,152.6952,152.7789,38718.0
2020-07-30 12:25:00,164.35,164.37,164.26,164.35,6257.0,152.7696,152.7881,152.6859,152.7696,6257.0
2020-07-30 12:30:00,164.44,164.46,164.35,164.37,16498.0,152.8532,152.8718,152.7696,152.7881,16498.0
2020-07-30 12:35:00,164.32,164.4,164.29,164.35,11858.0,152.7417,152.816,152.7138,152.7696,11858.0
2020-07-30 12:40:00,164.34,164.39,164.29,164.36,13466.0,152.7603,152.8067,152.7138,152.7789,13466.0
2020-07-30 12:45:00,164.37,164.41,164.28,164.39,6620.0,152.7881,152.8253,152.7045,152.8067,6620.0
2020-07-30 12:50:00,164.46,164.47,164.36,164.38,23759.0,152.8718,152.8811,152.7789,152.7974,23759.0
2020-07-30 12:55:00,164.38,164.46,164.38,164.44,8628.0,152.7974,152.8718,152.7974,152.8532,8628.0
2020-07-30 13:00:00,164.42,164.54,164.38,164.51,14813.0,152.8346,152.9462,152.7974,152.9183,14813.0
2020-07-30 13:05:00,164.54,164.63,164.54,164.54,11972.0,152.9462,153.0298,152.9462,152.9462,11972.0
2020-07-30 13:10:00,164.59,164.75,164.57,164.72,25494.0,152.9926,153.1414,152.9741,153.1135,25494.0
2020-07-30 13:15:00,164.7,164.79,164.68,164.75,27793.0,153.0949,153.1786,153.0763,153.1414,27793.0
2020-07-30 13:20:00,164.73,164.75,164.65,164.68,6302.0,153.1228,153.1414,153.0484,153.0763,6302.0
2020-07-30 13:25:00,164.65,164.65,164.5,164.51,12601.0,153.0484,153.0484,152.909,152.9183,12601.0
2020-07-30 13:30:00,164.49,164.49,164.3,164.32,7170.0,152.8997,152.8997,152.7231,152.7417,7170.0
2020-07-30 13:35:00,164.34,164.38,164.22,164.24,15734.0,152.7603,152.7974,152.6487,152.6673,15734.0
2020-07-30 13:40:00,164.25,164.42,164.25,164.42,6474.0,152.6766,152.8346,152.6766,152.8346,6474.0
2020-07-30 13:45:00,164.4,164.41,164.32,164.33,13311.0,152.816,152.8253,152.7417,152.751,13311.0
2020-07-30 13:50:00,164.35,164.56,164.35,164.53,11102.0,152.7696,152.9648,152.7696,152.9369,11102.0
2020-07-30 13:55:00,164.53,164.55,164.45,164.52,7839.0,152.9369,152.9555,152.8625,152.9276,7839.0
2020-07-30 14:00:00,164.51,164.58,164.39,164.48,7526.0,152.9183,152.9834,152.8067,152.8904,7526.0
2020-07-30 14:05:00,164.47,164.61,164.46,164.59,13445.0,152.8811,153.0112,152.8718,152.9926,13445.0
2020-07-30 14:10:00,164.58,164.58,164.4,164.4,9940.0,152.9834,152.9834,152.816,152.816,9940.0
2020-07-30 14:15:00,164.4,164.48,164.34,164.4,37583.0,152.816,152.8904,152.7603,152.816,37583.0
2020-07-30 14:20:00,164.41,164.51,164.25,164.49,17681.0,152.8253,152.9183,152.6766,152.8997,17681.0
2020-07-30 14:25:00,164.49,164.51,164.31,164.37,11223.0,152.8997,152.9183,152.7324,152.7881,11223.0
2020-07-30 14:30:00,164.4,164.53,164.37,164.49,16859.0,152.816,152.9369,152.7881,152.8997,16859.0
2020-07-30 14:35:00,164.51,164.6,164.48,164.57,10704.0,152.9183,153.0019,152.8904,152.9741,10704.0
2020-07-30 14:40:00,164.6,164.71,164.59,164.66,14678.0,153.0019,153.1042,152.9926,153.0577,14678.0
2020-07-30 14:45:00,164.67,164.8,164.65,164.68,23172.0,153.067,153.1879,153.0484,153.0763,23172.0
2020-07-30 14:50:00,164.72,164.73,164.51,164.51,12417.0,153.1135,153.1228,152.9183,152.9183,12417.0
2020-07-30 14:55:00,164.55,164.64,164.51,164.56,17396.0,152.9555,153.0391,152.9183,152.9648,17396.0
2020-07-30 15:00:00,164.57,164.71,164.51,164.54,17832.0,152.9741,153.1042,152.9183,152.9462,17832.0
2020-07-30 15:05:00,164.52,164.52,164.36,164.38,14995.0,152.9276,152.9276,152.7789,152.7974,14995.0
2020-07-30 15:10:00,164.34,164.56,164.34,164.53,20796.0,152.7603,152.9648,152.7603,152.9369,20796.0
2020-07-30 15:15:00,164.48,164.74,164.41,164.72,10811.0,152.8904,153.1321,152.8253,153.1135,10811.0
2020-07-30 15:20:00,164.71,164.75,164.61,164.73,11378.0,153.1042,153.1414,153.0112,153.1228,11378.0
2020-07-30 15:25:00,164.74,164.77,164.65,164.77,22598.0,153.1321,153.16,153.0484,153.16,22598.0
2020-07-30 15:30:00,164.8,164.87,164.69,164.73,15347.0,153.1879,153.2529,153.0856,153.1228,15347.0
2020-07-30 15:35:00,164.71,164.75,164.63,164.63,22113.0,153.1042,153.1414,153.0298,153.0298,22113.0
2020-07-30 15:40:00,164.6,164.67,164.54,164.58,14878.0,153.0019,153.067,152.9462,152.9834,14878.0
2020-07-30 15:45:00,164.57,164.58,164.45,164.48,16841.0,152.9741,152.9834,152.8625,152.8904,16841.0
2020-07-30 15:50:00,164.49,164.63,164.43,164.49,39072.0,152.8997,153.0298,152.8439,152.8997,39072.0
2020-07-30 15:55:00,164.5,164.64,164.44,164.64,132589.0,152.909,153.0391,152.8532,153.0391,132589.0
2020-07-31 09:30:00,165.54,165.62,165.03,165.15,88532.0,153.8757,153.9501,153.4016,153.5132,88532.0
2020-07-31 09:35:00,165.17,165.19,164.71,164.71,41496.0,153.5318,153.5504,153.1042,153.1042,41496.0
2020-07-31 09:40:00,164.81,164.93,164.7,164.79,30056.0,153.1971,153.3087,153.0949,153.1786,30056.0
2020-07-31 09:45:00,164.73,165.0,164.73,164.82,24314.0,153.1228,153.3738,153.1228,153.2064,24314.0
2020-07-31 09:50:00,164.81,164.89,164.59,164.85,57697.0,153.1971,153.2715,152.9926,153.2343,57697.0
2020-07-31 09:55:00,164.85,164.93,164.69,164.87,98294.0,153.2343,153.3087,153.0856,153.2529,98294.0
2020-07-31 10:00:00,164.83,164.87,164.49,164.56,36753.0,153.2157,153.2529,152.8997,152.9648,36753.0
2020-07-31 10:05:00,164.59,164.64,164.37,164.42,19148.0,152.9926,153.0391,152.7881,152.8346,19148.0
2020-07-31 10:10:00,164.39,164.42,164.12,164.15,106586.0,152.8067,152.8346,152.5558,152.5837,106586.0
2020-07-31 10:15:00,164.1,164.17,163.73,163.79,44869.0,152.5372,152.6022,152.1932,152.249,44869.0
2020-07-31 10:20:00,163.72,164.02,163.59,164.0,57494.0,152.184,152.4628,152.0631,152.4442,57494.0
2020-07-31 10:25:00,163.97,163.97,163.77,163.78,32097.0,152.4163,152.4163,152.2304,152.2397,32097.0
2020-07-31 10:30:00,163.7,163.94,163.69,163.79,43552.0,152.1654,152.3884,152.1561,152.249,43552.0
2020-07-31 10:35:00,163.79,164.0,163.73,164.0,36731.0,152.249,152.4442,152.1932,152.4442,36731.0
2020-07-31 10:40:00,163.98,163.98,163.68,163.78,9128.0,152.4256,152.4256,152.1468,152.2397,9128.0
2020-07-31 10:45:00,163.81,163.9,163.54,163.86,28420.0,152.2676,152.3513,152.0166,152.3141,28420.0
2020-07-31 10:50:00,163.76,163.88,163.56,163.73,34621.0,152.2211,152.3327,152.0352,152.1932,34621.0
2020-07-31 10:55:00,163.72,163.98,163.58,163.98,37580.0,152.184,152.4256,152.0538,152.4256,37580.0
2020-07-31 11:00:00,163.98,164.1,163.9,164.06,46598.0,152.4256,152.5372,152.3513,152.5,46598.0
2020-07-31 11:05:00,164.07,164.09,163.91,163.91,14285.0,152.5093,152.5279,152.3606,152.3606,14285.0
2020-07-31 11:10:00,163.92,164.24,163.87,164.21,44228.0,152.3699,152.6673,152.3234,152.6394,44228.0
2020-07-31 11:15:00,164.19,164.5,164.14,164.46,49124.0,152.6208,152.909,152.5744,152.8718,49124.0
2020-07-31 11:20:00,164.51,164.51,164.34,164.37,13222.0,152.9183,152.9183,152.7603,152.7881,13222.0
2020-07-31 11:25:00,164.38,164.47,164.36,164.38,30937.0,152.7974,152.8811,152.7789,152.7974,30937.0
2020-07-31 11:30:00,164.4,164.47,164.2,164.22,16631.0,152.816,152.8811,152.6301,152.6487,16631.0
2020-07-31 11:35:00,164.22,164.27,164.03,164.2,25558.0,152.6487,152.6952,152.4721,152.6301,25558.0
2020-07-31 11:40:00,164.2,164.3,164.18,164.18,20978.0,152.6301,152.7231,152.6115,152.6115,20978.0
2020-07-31 11:45:00,164.13,164.29,164.13,164.28,19068.0,152.5651,152.7138,152.5651,152.7045,19068.0
2020-07-31 11:50:00,164.31,164.31,164.02,164.09,20971.0,152.7324,152.7324,152.4628,152.5279,20971.0
2020-07-31 11:55:00,164.1,164.11,163.76,163.89,36725.0,152.5372,152.5465,152.2211,152.342,36725.0
2020-07-31 12:00:00,163.88,163.92,163.58,163.63,25826.0,152.3327,152.3699,152.0538,152.1003,25826.0
2020-07-31 12:05:00,163.64,163.83,163.52,163.56,53328.0,152.1096,152.2862,151.998,152.0352,53328.0
2020-07-31 12:10:00,163.59,163.74,163.58,163.66,24255.0,152.0631,152.2025,152.0538,152.1282,24255.0
2020-07-31 12:15:00,163.65,163.69,163.38,163.42,21312.0,152.1189,152.1561,151.8679,151.9051,21312.0
2020-07-31 12:20:00,163.47,163.67,163.45,163.63,28795.0,151.9516,152.1375,151.933,152.1003,28795.0
2020-07-31 12:25:00,163.62,163.76,163.57,163.73,32456.0,152.091,152.2211,152.0445,152.1932,32456.0
2020-07-31 12:30:00,163.73,163.73,163.33,163.34,20658.0,152.1932,152.1932,151.8214,151.8307,20658.0
2020-07-31 12:35:00,163.32,163.32,163.1,163.17,35948.0,151.8121,151.8121,151.6076,151.6727,35948.0
2020-07-31 12:40:00,163.19,163.33,163.16,163.31,13701.0,151.6913,151.8214,151.6634,151.8028,13701.0
2020-07-31 12:45:00,163.29,163.32,163.11,163.18,13221.0,151.7842,151.8121,151.6169,151.682,13221.0
2020-07-31 12:50:00,163.17,163.27,163.06,163.1,20721.0,151.6727,151.7657,151.5705,151.6076,20721.0
2020-07-31 12:55:00,163.11,163.18,162.96,163.13,28530.0,151.6169,151.682,151.4775,151.6355,28530.0
2020-07-31 13:00:00,163.09,163.3,163.07,163.27,6522.0,151.5983,151.7935,151.5798,151.7657,6522.0
2020-07-31 13:05:00,163.28,163.44,163.27,163.35,29880.0,151.775,151.9237,151.7657,151.84,29880.0
2020-07-31 13:10:00,163.34,163.47,163.32,163.35,24964.0,151.8307,151.9516,151.8121,151.84,24964.0
2020-07-31 13:15:00,163.37,163.4,163.19,163.33,16669.0,151.8586,151.8865,151.6913,151.8214,16669.0
2020-07-31 13:20:00,163.39,163.62,163.39,163.61,27602.0,151.8772,152.091,151.8772,152.0817,27602.0
2020-07-31 13:25:00,163.68,163.73,163.6,163.73,22181.0,152.1468,152.1932,152.0724,152.1932,22181.0
2020-07-31 13:30:00,163.71,163.77,163.54,163.54,13619.0,152.1747,152.2304,152.0166,152.0166,13619.0
2020-07-31 13:35:00,163.54,163.6,163.51,163.51,9938.0,152.0166,152.0724,151.9887,151.9887,9938.0
2020-07-31 13:40:00,163.6,163.76,163.59,163.72,9986.0,152.0724,152.2211,152.0631,152.184,9986.0
2020-07-31 13:45:00,163.69,163.8,163.62,163.8,17771.0,152.1561,152.2583,152.091,152.2583,17771.0
2020-07-31 13:50:00,163.82,163.83,163.72,163.77,15364.0,152.2769,152.2862,152.184,152.2304,15364.0
2020-07-31 13:55:00,163.82,163.82,163.61,163.65,17417.0,152.2769,152.2769,152.0817,152.1189,17417.0
2020-07-31 14:00:00,163.61,163.82,163.61,163.74,17904.0,152.0817,152.2769,152.0817,152.2025,17904.0
2020-07-31 14:05:00,163.73,163.74,163.38,163.39,15799.0,152.1932,152.2025,151.8679,151.8772,15799.0
2020-07-31 14:10:00,163.38,163.46,163.33,163.35,12274.0,151.8679,151.9423,151.8214,151.84,12274.0
2020-07-31 14:15:00,163.34,163.47,163.33,163.38,15349.0,151.8307,151.9516,151.8214,151.8679,15349.0
2020-07-31 14:20:00,163.39,163.54,163.39,163.49,17112.0,151.8772,152.0166,151.8772,151.9702,17112.0
2020-07-31 14:25:00,163.51,163.61,163.49,163.61,4350.0,151.9887,152.0817,151.9702,152.0817,4350.0
2020-07-31 14:30:00,163.59,163.74,163.59,163.71,14121.0,152.0631,152.2025,152.0631,152.1747,14121.0
2020-07-31 14:35:00,163.71,163.87,163.67,163.82,11079.0,152.1747,152.3234,152.1375,152.2769,11079.0
2020-07-31 14:40:00,163.75,163.97,163.69,163.97,24911.0,152.2118,152.4163,152.1561,152.4163,24911.0
2020-07-31 14:45:00,163.97,164.06,163.93,163.94,16928.0,152.4163,152.5,152.3792,152.3884,16928.0
2020-07-31 14:50:00,163.95,164.18,163.95,164.15,11291.0,152.3977,152.6115,152.3977,152.5837,11291.0
2020-07-31 14:55:00,164.15,164.25,164.13,164.24,10701.0,152.5837,152.6766,152.5651,152.6673,10701.0
2020-07-31 15:00:00,164.27,164.5,164.16,164.45,31454.0,152.6952,152.909,152.5929,152.8625,31454.0
2020-07-31 15:05:00,164.44,164.51,164.38,164.46,34115.0,152.8532,152.9183,152.7974,152.8718,34115.0
2020-07-31 15:10:00,164.45,164.49,164.33,164.46,16194.0,152.8625,152.8997,152.751,152.8718,16194.0
2020-07-31 15:15:00,164.46,164.54,164.28,164.49,23972.0,152.8718,152.9462,152.7045,152.8997,23972.0
2020-07-31 15:20:00,164.53,164.69,164.51,164.65,18184.0,152.9369,153.0856,152.9183,153.0484,18184.0
2020-07-31 15:25:00,164.63,164.7,164.51,164.58,97999.0,153.0298,153.0949,152.9183,152.9834,97999.0
2020-07-31 15:30:00,164.61,164.75,164.58,164.6,28496.0,153.0112,153.1414,152.9834,153.0019,28496.0
2020-07-31 15:35:00,164.68,164.8,164.63,164.65,19757.0,153.0763,153.1879,153.0298,153.0484,19757.0
2020-07-31 15:40:00,164.64,164.75,164.62,164.68,37149.0,153.0391,153.1414,153.0205,153.0763,37149.0
2020-07-31 15:45:00,164.7,165.09,164.69,165.08,96710.0,153.0949,153.4574,153.0856,153.4481,96710.0
2020-07-31 15:50:00,165.1,165.13,164.88,165.06,65136.0,153.4667,153.4946,153.2622,153.4295,65136.0
2020-07-31 15:55:00,165.06,165.58,165.05,165.55,268252.0,153.4295,153.9129,153.4202,153.885,268252.0
2020-08-03 09:30:00,166.47,166.52,166.18,166.31,184210.0,154.7402,154.7867,154.4706,154.5915,184210.0
2020-08-03 09:35:00,166.3,166.42,166.15,166.16,50173.0,154.5822,154.6937,154.4427,154.452,50173.0
2020-08-03 09:40:00,166.18,166.3,166.15,166.3,37142.0,154.4706,154.5822,154.4427,154.5822,37142.0
2020-08-03 09:45:00,166.29,166.4,166.24,166.24,49821.0,154.5729,154.6751,154.5264,154.5264,49821.0
2020-08-03 09:50:00,166.29,166.39,166.22,166.31,38159.0,154.5729,154.6658,154.5078,154.5915,38159.0
2020-08-03 09:55:00,166.32,166.49,166.31,166.47,34993.0,154.6007,154.7588,154.5915,154.7402,34993.0
2020-08-03 10:00:00,166.5,166.94,166.5,166.79,100978.0,154.7681,155.1771,154.7681,155.0376,100978.0
2020-08-03 10:05:00,166.77,166.82,166.62,166.74,51594.0,155.019,155.0655,154.8796,154.9912,51594.0
2020-08-03 10:10:00,166.75,166.82,166.66,166.72,75697.0,155.0005,155.0655,154.9168,154.9726,75697.0
2020-08-03 10:15:00,166.74,166.81,166.66,166.78,42106.0,154.9912,155.0562,154.9168,155.0283,42106.0
2020-08-03 10:20:00,166.82,166.82,166.57,166.67,34697.0,155.0655,155.0655,154.8331,154.9261,34697.0
2020-08-03 10:25:00,166.65,166.71,166.61,166.64,50704.0,154.9075,154.9633,154.8703,154.8982,50704.0
2020-08-03 10:30:00,166.66,166.8,166.65,166.8,23557.0,154.9168,155.0469,154.9075,155.0469,23557.0
2020-08-03 10:35:00,166.8,166.8,166.71,166.76,29065.0,155.0469,155.0469,154.9633,155.0097,29065.0
2020-08-03 10:40:00,166.76,166.8,166.56,166.58,26519.0,155.0097,155.0469,154.8238,154.8424,26519.0
2020-08-03 10:45:00,166.57,166.6,166.29,166.31,38685.0,154.8331,154.861,154.5729,154.5915,38685.0
2020-08-03 10:50:00,166.32,166.43,166.3,166.43,41955.0,154.6007,154.703,154.5822,154.703,41955.0
2020-08-03 10:55:00,166.44,166.51,166.34,166.45,30194.0,154.7123,154.7774,154.6193,154.7216,30194.0
2020-08-03 11:00:00,166.45,166.64,166.41,166.64,64139.0,154.7216,154.8982,154.6844,154.8982,64139.0
2020-08-03 11:05:00,166.62,166.67,166.58,166.67,32439.0,154.8796,154.9261,154.8424,154.9261,32439.0
2020-08-03 11:10:00,166.67,166.74,166.62,166.73,32794.0,154.9261,154.9912,154.8796,154.9819,32794.0
2020-08-03 11:15:00,166.72,166.79,166.7,166.79,23674.0,154.9726,155.0376,154.954,155.0376,23674.0
2020-08-03 11:20:00,166.8,166.87,166.8,166.82,25074.0,155.0469,155.112,155.0469,155.0655,25074.0
2020-08-03 11:25:00,166.81,166.88,166.75,166.78,39268.0,155.0562,155.1213,155.0005,155.0283,39268.0
2020-08-03 11:30:00,166.82,166.93,166.79,166.86,24197.0,155.0655,155.1678,155.0376,155.1027,24197.0
2020-08-03 11:35:00,166.84,167.0,166.83,166.99,30650.0,155.0841,155.2328,155.0748,155.2235,30650.0
2020-08-03 11:40:00,167.0,167.12,166.98,167.11,67866.0,155.2328,155.3444,155.2142,155.3351,67866.0
2020-08-03 11:45:00,167.09,167.12,167.03,167.05,27881.0,155.3165,155.3444,155.2607,155.2793,27881.0
2020-08-03 11:50:00,167.03,167.05,166.99,167.03,24676.0,155.2607,155.2793,155.2235,155.2607,24676.0
2020-08-03 11:55:00,167.03,167.03,166.95,166.99,21325.0,155.2607,155.2607,155.1864,155.2235,21325.0
2020-08-03 12:00:00,166.99,167.03,166.86,166.87,28856.0,155.2235,155.2607,155.1027,155.112,28856.0
2020-08-03 12:05:00,166.87,166.95,166.86,166.92,20764.0,155.112,155.1864,155.1027,155.1585,20764.0
2020-08-03 12:10:00,166.94,167.0,166.85,167.0,31078.0,155.1771,155.2328,155.0934,155.2328,31078.0
2020-08-03 12:15:00,167.0,167.04,166.95,166.96,46926.0,155.2328,155.27,155.1864,155.1957,46926.0
2020-08-03 12:20:00,166.99,167.01,166.92,166.99,23402.0,155.2235,155.2421,155.1585,155.2235,23402.0
2020-08-03 12:25:00,166.99,167.0,166.88,166.91,30030.0,155.2235,155.2328,155.1213,155.1492,30030.0
2020-08-03 12:30:00,166.88,166.96,166.87,166.92,32772.0,155.1213,155.1957,155.112,155.1585,32772.0
2020-08-03 12:35:00,166.92,166.98,166.89,166.94,20136.0,155.1585,155.2142,155.1306,155.1771,20136.0
2020-08-03 12:40:00,166.96,166.97,166.87,166.87,25852.0,155.1957,155.2049,155.112,155.112,25852.0
2020-08-03 12:45:00,166.91,166.99,166.9,166.99,31519.0,155.1492,155.2235,155.1399,155.2235,31519.0
2020-08-03 12:50:00,166.96,166.97,166.87,166.95,23851.0,155.1957,155.2049,155.112,155.1864,23851.0
2020-08-03 12:55:00,166.96,166.96,166.89,166.93,21993.0,155.1957,155.1957,155.1306,155.1678,21993.0
2020-08-03 13:00:00,166.93,166.96,166.91,166.93,34242.0,155.1678,155.1957,155.1492,155.1678,34242.0
2020-08-03 13:05:00,166.94,166.97,166.89,166.96,21431.0,155.1771,155.2049,155.1306,155.1957,21431.0
2020-08-03 13:10:00,166.95,166.99,166.93,166.96,29029.0,155.1864,155.2235,155.1678,155.1957,29029.0
2020-08-03 13:15:00,166.96,166.99,166.92,166.98,42850.0,155.1957,155.2235,155.1585,155.2142,42850.0
2020-08-03 13:20:00,166.99,167.08,166.98,167.08,45238.0,155.2235,155.3072,155.2142,155.3072,45238.0
2020-08-03 13:25:00,167.07,167.1,166.99,167.04,24152.0,155.2979,155.3258,155.2235,155.27,24152.0
2020-08-03 13:30:00,167.04,167.07,167.01,167.07,18018.0,155.27,155.2979,155.2421,155.2979,18018.0
2020-08-03 13:35:00,167.07,167.07,167.01,167.03,28448.0,155.2979,155.2979,155.2421,155.2607,28448.0
2020-08-03 13:40:00,167.03,167.06,166.9,166.95,32547.0,155.2607,155.2886,155.1399,155.1864,32547.0
2020-08-03 13:45:00,166.95,166.99,166.95,166.97,24847.0,155.1864,155.2235,155.1864,155.2049,24847.0
2020-08-03 13:50:00,166.97,167.05,166.95,167.04,39205.0,155.2049,155.2793,155.1864,155.27,39205.0
2020-08-03 13:55:00,167.06,167.07,167.01,167.03,30948.0,155.2886,155.2979,155.2421,155.2607,30948.0
2020-08-03 14:00:00,167.03,167.07,166.96,167.06,47841.0,155.2607,155.2979,155.1957,155.2886,47841.0
2020-08-03 14:05:00,167.06,167.06,166.92,166.93,29461.0,155.2886,155.2886,155.1585,155.1678,29461.0
2020-08-03 14:10:00,166.93,167.1,166.92,167.1,45551.0,155.1678,155.3258,155.1585,155.3258,45551.0
2020-08-03 14:15:00,167.1,167.15,167.08,167.14,51210.0,155.3258,155.3723,155.3072,155.363,51210.0
2020-08-03 14:20:00,167.13,167.19,167.12,167.15,88722.0,155.3537,155.4094,155.3444,155.3723,88722.0
2020-08-03 14:25:00,167.15,167.2,167.13,167.19,34697.0,155.3723,155.4187,155.3537,155.4094,34697.0
2020-08-03 14:30:00,167.2,167.23,167.18,167.2,44500.0,155.4187,155.4466,155.4002,155.4187,44500.0
2020-08-03 14:35:00,167.2,167.3,167.17,167.28,70877.0,155.4187,155.5117,155.3909,155.4931,70877.0
2020-08-03 14:40:00,167.28,167.3,167.22,167.26,61351.0,155.4931,155.5117,155.4373,155.4745,61351.0
2020-08-03 14:45:00,167.26,167.27,167.2,167.21,39709.0,155.4745,155.4838,155.4187,155.428,39709.0
2020-08-03 14:50:00,167.21,167.24,167.16,167.21,37313.0,155.428,155.4559,155.3816,155.428,37313.0
2020-08-03 14:55:00,167.21,167.28,167.19,167.25,39438.0,155.428,155.4931,155.4094,155.4652,39438.0
2020-08-03 15:00:00,167.23,167.28,167.13,167.19,46403.0,155.4466,155.4931,155.3537,155.4094,46403.0
2020-08-03 15:05:00,167.19,167.2,167.11,167.16,51010.0,155.4094,155.4187,155.3351,155.3816,51010.0
2020-08-03 15:10:00,167.16,167.19,167.03,167.06,41518.0,155.3816,155.4094,155.2607,155.2886,41518.0
2020-08-03 15:15:00,167.06,167.1,166.84,166.95,61046.0,155.2886,155.3258,155.0841,155.1864,61046.0
2020-08-03 15:20:00,166.95,167.06,166.91,167.06,69704.0,155.1864,155.2886,155.1492,155.2886,69704.0
2020-08-03 15:25:00,167.05,167.09,166.97,166.99,125901.0,155.2793,155.3165,155.2049,155.2235,125901.0
2020-08-03 15:30:00,166.99,167.1,166.71,166.86,104148.0,155.2235,155.3258,154.9633,155.1027,104148.0
2020-08-03 15:35:00,166.86,167.03,166.85,167.03,63566.0,155.1027,155.2607,155.0934,155.2607,63566.0
2020-08-03 15:40:00,167.01,167.14,166.97,167.11,84604.0,155.2421,155.363,155.2049,155.3351,84604.0
2020-08-03 15:45:00,167.12,167.15,167.02,167.05,76379.0,155.3444,155.3723,155.2514,155.2793,76379.0
2020-08-03 15:50:00,167.06,167.07,166.82,167.06,113769.0,155.2886,155.2979,155.0655,155.2886,113769.0
2020-08-03 15:55:00,167.07,167.07,166.88,166.92,148387.0,155.2979,155.2979,155.1213,155.1585,148387.0
2020-08-04 09:30:00,166.61,166.95,166.54,166.91,69207.0,154.8703,155.1864,154.8052,155.1492,69207.0
2020-08-04 09:35:00,166.89,166.92,166.54,166.64,45748.0,155.1306,155.1585,154.8052,154.8982,45748.0
2020-08-04 09:40:00,166.64,166.77,166.55,166.75,26525.0,154.8982,155.019,154.8145,155.0005,26525.0
2020-08-04 09:45:00,166.79,166.9,166.76,166.86,24931.0,155.0376,155.1399,155.0097,155.1027,24931.0
2020-08-04 09:50:00,166.84,166.93,166.81,166.82,27121.0,155.0841,155.1678,155.0562,155.0655,27121.0
2020-08-04 09:55:00,166.85,166.92,166.84,166.88,18569.0,155.0934,155.1585,155.0841,155.1213,18569.0
2020-08-04 10:00:00,166.91,167.05,166.86,166.97,51159.0,155.1492,155.2793,155.1027,155.2049,51159.0
2020-08-04 10:05:00,166.98,167.23,166.95,167.22,37374.0,155.2142,155.4466,155.1864,155.4373,37374.0
2020-08-04 10:10:00,167.23,167.28,167.18,167.25,49169.0,155.4466,155.4931,155.4002,155.4652,49169.0
2020-08-04 10:15:00,167.23,167.28,167.1,167.14,22809.0,155.4466,155.4931,155.3258,155.363,22809.0
2020-08-04 10:20:00,167.14,167.14,166.98,167.0,22940.0,155.363,155.363,155.2142,155.2328,22940.0
2020-08-04 10:25:00,167.01,167.06,166.89,166.91,44678.0,155.2421,155.2886,155.1306,155.1492,44678.0
2020-08-04 10:30:00,166.93,166.95,166.84,166.87,31610.0,155.1678,155.1864,155.0841,155.112,31610.0
2020-08-04 10:35:00,166.85,167.03,166.8,167.0,86542.0,155.0934,155.2607,155.0469,155.2328,86542.0
2020-08-04 10:40:00,167.0,167.11,166.98,167.09,48045.0,155.2328,155.3351,155.2142,155.3165,48045.0
2020-08-04 10:45:00,167.12,167.25,167.08,167.23,22769.0,155.3444,155.4652,155.3072,155.4466,22769.0
2020-08-04 10:50:00,167.23,167.36,167.23,167.33,29933.0,155.4466,155.5675,155.4466,155.5396,29933.0
2020-08-04 10:55:00,167.32,167.33,167.23,167.24,28790.0,155.5303,155.5396,155.4466,155.4559,28790.0
2020-08-04 11:00:00,167.24,167.31,167.18,167.22,31351.0,155.4559,155.521,155.4002,155.4373,31351.0
2020-08-04 11:05:00,167.21,167.23,167.12,167.2,19300.0,155.428,155.4466,155.3444,155.4187,19300.0
2020-08-04 11:10:00,167.19,167.36,167.16,167.34,17185.0,155.4094,155.5675,155.3816,155.5489,17185.0
2020-08-04 11:15:00,167.3,167.34,167.26,167.34,7860.0,155.5117,155.5489,155.4745,155.5489,7860.0
2020-08-04 11:20:00,167.34,167.38,167.19,167.2,20079.0,155.5489,155.5861,155.4094,155.4187,20079.0
2020-08-04 11:25:00,167.22,167.33,167.14,167.27,19821.0,155.4373,155.5396,155.363,155.4838,19821.0
2020-08-04 11:30:00,167.26,167.31,167.18,167.24,11515.0,155.4745,155.521,155.4002,155.4559,11515.0
2020-08-04 11:35:00,167.24,167.3,167.2,167.2,12357.0,155.4559,155.5117,155.4187,155.4187,12357.0
2020-08-04 11:40:00,167.2,167.36,167.19,167.34,11271.0,155.4187,155.5675,155.4094,155.5489,11271.0
2020-08-04 11:45:00,167.32,167.33,167.22,167.22,9338.0,155.5303,155.5396,155.4373,155.4373,9338.0
2020-08-04 11:50:00,167.27,167.31,167.25,167.29,22384.0,155.4838,155.521,155.4652,155.5024,22384.0
2020-08-04 11:55:00,167.28,167.29,167.22,167.24,5332.0,155.4931,155.5024,155.4373,155.4559,5332.0
2020-08-04 12:00:00,167.26,167.26,167.18,167.21,26187.0,155.4745,155.4745,155.4002,155.428,26187.0
2020-08-04 12:05:00,167.21,167.21,166.98,166.99,31096.0,155.428,155.428,155.2142,155.2235,31096.0
2020-08-04 12:10:00,167.05,167.05,166.91,166.93,7955.0,155.2793,155.2793,155.1492,155.1678,7955.0
2020-08-04 12:15:00,166.91,166.98,166.91,166.96,11002.0,155.1492,155.2142,155.1492,155.1957,11002.0
2020-08-04 12:20:00,166.96,167.05,166.95,167.03,20859.0,155.1957,155.2793,155.1864,155.2607,20859.0
2020-08-04 12:25:00,167.03,167.1,167.03,167.08,9566.0,155.2607,155.3258,155.2607,155.3072,9566.0
2020-08-04 12:30:00,167.08,167.11,167.04,167.1,24941.0,155.3072,155.3351,155.27,155.3258,24941.0
2020-08-04 12:35:00,167.12,167.13,167.04,167.05,12523.0,155.3444,155.3537,155.27,155.2793,12523.0
2020-08-04 12:40:00,167.05,167.07,167.0,167.03,9403.0,155.2793,155.2979,155.2328,155.2607,9403.0
2020-08-04 12:45:00,167.03,167.11,167.03,167.04,18022.0,155.2607,155.3351,155.2607,155.27,18022.0
2020-08-04 12:50:00,167.03,167.08,166.99,167.0,36171.0,155.2607,155.3072,155.2235,155.2328,36171.0
2020-08-04 12:55:00,166.99,167.06,166.91,166.99,7873.0,155.2235,155.2886,155.1492,155.2235,7873.0
2020-08-04 13:00:00,167.01,167.01,166.88,166.9,25527.0,155.2421,155.2421,155.1213,155.1399,25527.0
2020-08-04 13:05:00,166.9,166.99,166.9,166.98,14210.0,155.1399,155.2235,155.1399,155.2142,14210.0
2020-08-04 13:10:00,167.0,167.12,166.99,167.12,7484.0,155.2328,155.3444,155.2235,155.3444,7484.0
2020-08-04 13:15:00,167.15,167.24,167.14,167.22,16289.0,155.3723,155.4559,155.363,155.4373,16289.0
2020-08-04 13:20:00,167.22,167.25,167.19,167.21,18113.0,155.4373,155.4652,155.4094,155.428,18113.0
2020-08-04 13:25:00,167.21,167.22,167.17,167.18,187341.0,155.428,155.4373,155.3909,155.4002,187341.0
2020-08-04 13:30:00,167.2,167.2,167.15,167.16,14672.0,155.4187,155.4187,155.3723,155.3816,14672.0
2020-08-04 13:35:00,167.14,167.22,167.13,167.22,13021.0,155.363,155.4373,155.3537,155.4373,13021.0
2020-08-04 13:40:00,167.22,167.23,167.17,167.17,21868.0,155.4373,155.4466,155.3909,155.3909,21868.0
2020-08-04 13:45:00,167.17,167.22,167.11,167.12,14766.0,155.3909,155.4373,155.3351,155.3444,14766.0
2020-08-04 13:50:00,167.12,167.25,167.12,167.25,9329.0,155.3444,155.4652,155.3444,155.4652,9329.0
2020-08-04 13:55:00,167.23,167.26,167.23,167.24,11217.0,155.4466,155.4745,155.4466,155.4559,11217.0
2020-08-04 14:00:00,167.24,167.31,167.24,167.27,16738.0,155.4559,155.521,155.4559,155.4838,16738.0
2020-08-04 14:05:00,167.28,167.29,167.19,167.21,28093.0,155.4931,155.5024,155.4094,155.428,28093.0
2020-08-04 14:10:00,167.21,167.26,167.17,167.19,6996.0,155.428,155.4745,155.3909,155.4094,6996.0
2020-08-04 14:15:00,167.2,167.25,167.13,167.15,19836.0,155.4187,155.4652,155.3537,155.3723,19836.0
2020-08-04 14:20:00,167.14,167.17,167.03,167.05,22881.0,155.363,155.3909,155.2607,155.2793,22881.0
2020-08-04 14:25:00,167.05,167.05,166.87,166.87,24394.0,155.2793,155.2793,155.112,155.112,24394.0
2020-08-04 14:30:00,166.87,166.87,166.59,166.63,43020.0,155.112,155.112,154.8517,154.8889,43020.0
2020-08-04 14:35:00,166.58,166.66,166.53,166.55,30798.0,154.8424,154.9168,154.796,154.8145,30798.0
2020-08-04 14:40:00,166.53,166.74,166.53,166.72,16285.0,154.796,154.9912,154.796,154.9726,16285.0
2020-08-04 14:45:00,166.71,166.83,166.7,166.82,13058.0,154.9633,155.0748,154.954,155.0655,13058.0
2020-08-04 14:50:00,166.81,166.9,166.81,166.88,13403.0,155.0562,155.1399,155.0562,155.1213,13403.0
2020-08-04 14:55:00,166.89,167.03,166.88,167.03,9463.0,155.1306,155.2607,155.1213,155.2607,9463.0
2020-08-04 15:00:00,167.05,167.11,167.01,167.06,75879.0,155.2793,155.3351,155.2421,155.2886,75879.0
2020-08-04 15:05:00,167.06,167.1,167.02,167.08,16685.0,155.2886,155.3258,155.2514,155.3072,16685.0
2020-08-04 15:10:00,167.09,167.15,167.02,167.11,23595.0,155.3165,155.3723,155.2514,155.3351,23595.0
2020-08-04 15:15:00,167.1,167.14,167.03,167.14,85519.0,155.3258,155.363,155.2607,155.363,85519.0
2020-08-04 15:20:00,167.14,167.21,167.09,167.2,28964.0,155.363,155.428,155.3165,155.4187,28964.0
2020-08-04 15:25:00,167.23,167.25,167.14,167.15,48349.0,155.4466,155.4652,155.363,155.3723,48349.0
2020-08-04 15:30:00,167.18,167.2,167.01,167.13,20524.0,155.4002,155.4187,155.2421,155.3537,20524.0
2020-08-04 15:35:00,167.14,167.2,167.07,167.19,31080.0,155.363,155.4187,155.2979,155.4094,31080.0
2020-08-04 15:40:00,167.2,167.27,167.16,167.22,150936.0,155.4187,155.4838,155.3816,155.4373,150936.0
2020-08-04 15:45:00,167.22,167.28,167.18,167.28,91504.0,155.4373,155.4931,155.4002,155.4931,91504.0
2020-08-04 15:50:00,167.27,167.38,167.19,167.31,21907.0,155.4838,155.5861,155.4094,155.521,21907.0
2020-08-04 15:55:00,167.34,167.58,167.32,167.58,57724.0,155.5489,155.772,155.5303,155.772,57724.0
2020-08-05 09:30:00,168.5,168.5,168.3,168.38,107056.0,156.6271,156.6271,156.4412,156.5156,107056.0
2020-08-05 09:35:00,168.4,168.56,168.39,168.51,37457.0,156.5342,156.6829,156.5249,156.6364,37457.0
2020-08-05 09:40:00,168.52,168.58,168.41,168.44,51218.0,156.6457,156.7015,156.5435,156.5714,51218.0
2020-08-05 09:45:00,168.46,168.48,168.36,168.45,46973.0,156.59,156.6086,156.497,156.5807,46973.0
2020-08-05 09:50:00,168.47,168.6,168.46,168.54,27548.0,156.5993,156.7201,156.59,156.6643,27548.0
2020-08-05 09:55:00,168.56,168.61,168.53,168.59,12693.0,156.6829,156.7294,156.655,156.7108,12693.0
2020-08-05 10:00:00,168.61,168.69,168.53,168.56,31596.0,156.7294,156.8038,156.655,156.6829,31596.0
2020-08-05 10:05:00,168.55,168.63,168.54,168.62,25735.0,156.6736,156.748,156.6643,156.7387,25735.0
2020-08-05 10:10:00,168.62,168.67,168.6,168.62,56629.0,156.7387,156.7852,156.7201,156.7387,56629.0
2020-08-05 10:15:00,168.6,168.62,168.51,168.54,18169.0,156.7201,156.7387,156.6364,156.6643,18169.0
2020-08-05 10:20:00,168.52,168.61,168.5,168.54,15644.0,156.6457,156.7294,156.6271,156.6643,15644.0
2020-08-05 10:25:00,168.55,168.58,168.51,168.57,16122.0,156.6736,156.7015,156.6364,156.6922,16122.0
2020-08-05 10:30:00,168.58,168.59,168.49,168.55,19036.0,156.7015,156.7108,156.6178,156.6736,19036.0
2020-08-05 10:35:00,168.52,168.59,168.41,168.45,13011.0,156.6457,156.7108,156.5435,156.5807,13011.0
2020-08-05 10:40:00,168.45,168.66,168.43,168.63,15521.0,156.5807,156.7759,156.5621,156.748,15521.0
2020-08-05 10:45:00,168.65,168.7,168.6,168.65,22909.0,156.7666,156.813,156.7201,156.7666,22909.0
2020-08-05 10:50:00,168.66,168.7,168.58,168.62,22705.0,156.7759,156.813,156.7015,156.7387,22705.0
2020-08-05 10:55:00,168.61,168.65,168.56,168.65,26901.0,156.7294,156.7666,156.6829,156.7666,26901.0
2020-08-05 11:00:00,168.62,168.82,168.61,168.78,57210.0,156.7387,156.9246,156.7294,156.8874,57210.0
2020-08-05 11:05:00,168.77,168.85,168.77,168.83,27641.0,156.8781,156.9525,156.8781,156.9339,27641.0
2020-08-05 11:10:00,168.84,168.86,168.75,168.8,76245.0,156.9432,156.9618,156.8595,156.906,76245.0
2020-08-05 11:15:00,168.79,168.82,168.75,168.76,51227.0,156.8967,156.9246,156.8595,156.8688,51227.0
2020-08-05 11:20:00,168.76,168.8,168.72,168.74,45831.0,156.8688,156.906,156.8316,156.8502,45831.0
2020-08-05 11:25:00,168.74,168.77,168.65,168.69,24286.0,156.8502,156.8781,156.7666,156.8038,24286.0
2020-08-05 11:30:00,168.69,168.77,168.64,168.75,282995.0,156.8038,156.8781,156.7573,156.8595,282995.0
2020-08-05 11:35:00,168.74,168.77,168.71,168.75,10933.0,156.8502,156.8781,156.8223,156.8595,10933.0
2020-08-05 11:40:00,168.75,168.8,168.56,168.63,42848.0,156.8595,156.906,156.6829,156.748,42848.0
2020-08-05 11:45:00,168.65,168.65,168.56,168.58,15517.0,156.7666,156.7666,156.6829,156.7015,15517.0
2020-08-05 11:50:00,168.6,168.63,168.49,168.58,26507.0,156.7201,156.748,156.6178,156.7015,26507.0
2020-08-05 11:55:00,168.57,168.62,168.5,168.5,22594.0,156.6922,156.7387,156.6271,156.6271,22594.0
2020-08-05 12:00:00,168.5,168.57,168.5,168.57,11023.0,156.6271,156.6922,156.6271,156.6922,11023.0
2020-08-05 12:05:00,168.56,168.6,168.49,168.54,12137.0,156.6829,156.7201,156.6178,156.6643,12137.0
2020-08-05 12:10:00,168.55,168.65,168.53,168.61,9513.0,156.6736,156.7666,156.655,156.7294,9513.0
2020-08-05 12:15:00,168.62,168.64,168.59,168.59,5469.0,156.7387,156.7573,156.7108,156.7108,5469.0
2020-08-05 12:20:00,168.58,168.61,168.47,168.47,23073.0,156.7015,156.7294,156.5993,156.5993,23073.0
2020-08-05 12:25:00,168.48,168.48,168.41,168.43,42611.0,156.6086,156.6086,156.5435,156.5621,42611.0
2020-08-05 12:30:00,168.41,168.54,168.41,168.53,30441.0,156.5435,156.6643,156.5435,156.655,30441.0
2020-08-05 12:35:00,168.51,168.57,168.45,168.56,19797.0,156.6364,156.6922,156.5807,156.6829,19797.0
2020-08-05 12:40:00,168.55,168.61,168.52,168.55,25066.0,156.6736,156.7294,156.6457,156.6736,25066.0
2020-08-05 12:45:00,168.52,168.62,168.52,168.57,28033.0,156.6457,156.7387,156.6457,156.6922,28033.0
2020-08-05 12:50:00,168.56,168.61,168.55,168.59,11763.0,156.6829,156.7294,156.6736,156.7108,11763.0
2020-08-05 12:55:00,168.62,168.63,168.55,168.58,9095.0,156.7387,156.748,156.6736,156.7015,9095.0
2020-08-05 13:00:00,168.6,168.61,168.52,168.54,19679.0,156.7201,156.7294,156.6457,156.6643,19679.0
2020-08-05 13:05:00,168.53,168.57,168.51,168.56,8070.0,156.655,156.6922,156.6364,156.6829,8070.0
2020-08-05 13:10:00,168.56,168.6,168.54,168.59,14395.0,156.6829,156.7201,156.6643,156.7108,14395.0
2020-08-05 13:15:00,168.6,168.64,168.59,168.62,18179.0,156.7201,156.7573,156.7108,156.7387,18179.0
2020-08-05 13:20:00,168.6,168.62,168.57,168.62,21789.0,156.7201,156.7387,156.6922,156.7387,21789.0
2020-08-05 13:25:00,168.62,168.66,168.61,168.62,17583.0,156.7387,156.7759,156.7294,156.7387,17583.0
2020-08-05 13:30:00,168.63,168.66,168.58,168.65,93428.0,156.748,156.7759,156.7015,156.7666,93428.0
2020-08-05 13:35:00,168.65,168.67,168.61,168.65,46242.0,156.7666,156.7852,156.7294,156.7666,46242.0
2020-08-05 13:40:00,168.65,168.69,168.6,168.62,48538.0,156.7666,156.8038,156.7201,156.7387,48538.0
2020-08-05 13:45:00,168.62,168.63,168.57,168.57,61566.0,156.7387,156.748,156.6922,156.6922,61566.0
2020-08-05 13:50:00,168.58,168.64,168.57,168.59,37133.0,156.7015,156.7573,156.6922,156.7108,37133.0
2020-08-05 13:55:00,168.62,168.66,168.61,168.66,3356.0,156.7387,156.7759,156.7294,156.7759,3356.0
2020-08-05 14:00:00,168.65,168.75,168.65,168.71,12113.0,156.7666,156.8595,156.7666,156.8223,12113.0
2020-08-05 14:05:00,168.71,168.75,168.7,168.71,7186.0,156.8223,156.8595,156.813,156.8223,7186.0
2020-08-05 14:10:00,168.72,168.78,168.7,168.73,10840.0,156.8316,156.8874,156.813,156.8409,10840.0
2020-08-05 14:15:00,168.72,168.77,168.72,168.75,8225.0,156.8316,156.8781,156.8316,156.8595,8225.0
2020-08-05 14:20:00,168.73,168.77,168.73,168.75,8384.0,156.8409,156.8781,156.8409,156.8595,8384.0
2020-08-05 14:25:00,168.78,168.8,168.77,168.8,11953.0,156.8874,156.906,156.8781,156.906,11953.0
2020-08-05 14:30:00,168.81,168.84,168.79,168.84,20162.0,156.9153,156.9432,156.8967,156.9432,20162.0
2020-08-05 14:35:00,168.84,168.86,168.82,168.84,5657.0,156.9432,156.9618,156.9246,156.9432,5657.0
2020-08-05 14:40:00,168.83,168.85,168.78,168.8,12081.0,156.9339,156.9525,156.8874,156.906,12081.0
2020-08-05 14:45:00,168.81,168.81,168.72,168.75,22798.0,156.9153,156.9153,156.8316,156.8595,22798.0
2020-08-05 14:50:00,168.74,168.74,168.67,168.69,12757.0,156.8502,156.8502,156.7852,156.8038,12757.0
2020-08-05 14:55:00,168.68,168.72,168.65,168.71,12484.0,156.7945,156.8316,156.7666,156.8223,12484.0
2020-08-05 15:00:00,168.71,168.81,168.7,168.8,18811.0,156.8223,156.9153,156.813,156.906,18811.0
2020-08-05 15:05:00,168.81,168.81,168.64,168.65,16380.0,156.9153,156.9153,156.7573,156.7666,16380.0
2020-08-05 15:10:00,168.6,168.68,168.6,168.64,13498.0,156.7201,156.7945,156.7201,156.7573,13498.0
2020-08-05 15:15:00,168.66,168.7,168.63,168.7,15586.0,156.7759,156.813,156.748,156.813,15586.0
2020-08-05 15:20:00,168.68,168.75,168.65,168.74,24098.0,156.7945,156.8595,156.7666,156.8502,24098.0
2020-08-05 15:25:00,168.75,168.75,168.68,168.69,24535.0,156.8595,156.8595,156.7945,156.8038,24535.0
2020-08-05 15:30:00,168.69,168.8,168.65,168.8,20716.0,156.8038,156.906,156.7666,156.906,20716.0
2020-08-05 15:35:00,168.8,168.87,168.73,168.74,25082.0,156.906,156.9711,156.8409,156.8502,25082.0
2020-08-05 15:40:00,168.75,168.78,168.51,168.58,37934.0,156.8595,156.8874,156.6364,156.7015,37934.0
2020-08-05 15:45:00,168.58,168.66,168.43,168.43,62400.0,156.7015,156.7759,156.5621,156.5621,62400.0
2020-08-05 15:50:00,168.42,168.76,168.38,168.75,46089.0,156.5528,156.8688,156.5156,156.8595,46089.0
2020-08-05 15:55:00,168.75,168.92,168.73,168.84,26562.0,156.8595,157.0175,156.8409,156.9432,26562.0
2020-08-06 09:30:00,168.62,168.85,168.5,168.76,121397.0,156.7387,156.9525,156.6271,156.8688,121397.0
2020-08-06 09:35:00,168.75,168.76,168.51,168.53,16847.0,156.8595,156.8688,156.6364,156.655,16847.0
2020-08-06 09:40:00,168.52,168.68,168.51,168.64,22013.0,156.6457,156.7945,156.6364,156.7573,22013.0
2020-08-06 09:45:00,168.7,168.78,168.57,168.73,21105.0,156.813,156.8874,156.6922,156.8409,21105.0
2020-08-06 09:50:00,168.73,168.78,168.56,168.75,15590.0,156.8409,156.8874,156.6829,156.8595,15590.0
2020-08-06 09:55:00,168.72,168.96,168.69,168.96,76903.0,156.8316,157.0547,156.8038,157.0547,76903.0
2020-08-06 10:00:00,168.97,168.97,168.89,168.91,39700.0,157.064,157.064,156.9897,157.0083,39700.0
2020-08-06 10:05:00,168.88,168.88,168.76,168.85,13397.0,156.9804,156.9804,156.8688,156.9525,13397.0
2020-08-06 10:10:00,168.86,169.04,168.82,168.93,30680.0,156.9618,157.1291,156.9246,157.0268,30680.0
2020-08-06 10:15:00,169.0,169.0,168.89,168.95,20441.0,157.0919,157.0919,156.9897,157.0454,20441.0
2020-08-06 10:20:00,168.92,169.1,168.91,169.08,18526.0,157.0175,157.1849,157.0083,157.1663,18526.0
2020-08-06 10:25:00,169.09,169.1,168.98,168.98,29844.0,157.1756,157.1849,157.0733,157.0733,29844.0
2020-08-06 10:30:00,169.02,169.04,168.92,168.93,18512.0,157.1105,157.1291,157.0175,157.0268,18512.0
2020-08-06 10:35:00,168.95,168.97,168.73,168.73,18481.0,157.0454,157.064,156.8409,156.8409,18481.0
2020-08-06 10:40:00,168.72,168.72,168.34,168.38,26107.0,156.8316,156.8316,156.4784,156.5156,26107.0
2020-08-06 10:45:00,168.42,168.52,168.39,168.48,19071.0,156.5528,156.6457,156.5249,156.6086,19071.0
2020-08-06 10:50:00,168.4,168.47,168.27,168.47,28533.0,156.5342,156.5993,156.4133,156.5993,28533.0
2020-08-06 10:55:00,168.47,168.61,168.45,168.61,7495.0,156.5993,156.7294,156.5807,156.7294,7495.0
2020-08-06 11:00:00,168.59,168.64,168.5,168.62,10849.0,156.7108,156.7573,156.6271,156.7387,10849.0
2020-08-06 11:05:00,168.65,168.71,168.64,168.67,15423.0,156.7666,156.8223,156.7573,156.7852,15423.0
2020-08-06 11:10:00,168.68,168.69,168.53,168.54,17579.0,156.7945,156.8038,156.655,156.6643,17579.0
2020-08-06 11:15:00,168.58,168.63,168.53,168.58,10163.0,156.7015,156.748,156.655,156.7015,10163.0
2020-08-06 11:20:00,168.59,168.69,168.59,168.63,11185.0,156.7108,156.8038,156.7108,156.748,11185.0
2020-08-06 11:25:00,168.6,168.61,168.44,168.5,17519.0,156.7201,156.7294,156.5714,156.6271,17519.0
2020-08-06 11:30:00,168.5,168.57,168.4,168.52,13668.0,156.6271,156.6922,156.5342,156.6457,13668.0
2020-08-06 11:35:00,168.48,168.57,168.44,168.45,20376.0,156.6086,156.6922,156.5714,156.5807,20376.0
2020-08-06 11:40:00,168.44,168.47,168.3,168.37,28106.0,156.5714,156.5993,156.4412,156.5063,28106.0
2020-08-06 11:45:00,168.39,168.52,168.35,168.46,46545.0,156.5249,156.6457,156.4877,156.59,46545.0
2020-08-06 11:50:00,168.47,168.5,168.38,168.46,16675.0,156.5993,156.6271,156.5156,156.59,16675.0
2020-08-06 11:55:00,168.42,168.54,168.41,168.47,15913.0,156.5528,156.6643,156.5435,156.5993,15913.0
2020-08-06 12:00:00,168.47,168.62,168.47,168.62,14399.0,156.5993,156.7387,156.5993,156.7387,14399.0
2020-08-06 12:05:00,168.61,168.63,168.56,168.58,11328.0,156.7294,156.748,156.6829,156.7015,11328.0
2020-08-06 12:10:00,168.58,168.7,168.55,168.68,16679.0,156.7015,156.813,156.6736,156.7945,16679.0
2020-08-06 12:15:00,168.67,168.68,168.58,168.62,10400.0,156.7852,156.7945,156.7015,156.7387,10400.0
2020-08-06 12:20:00,168.64,168.72,168.63,168.7,10338.0,156.7573,156.8316,156.748,156.813,10338.0
2020-08-06 12:25:00,168.7,168.7,168.65,168.68,9427.0,156.813,156.813,156.7666,156.7945,9427.0
2020-08-06 12:30:00,168.65,168.66,168.57,168.64,23297.0,156.7666,156.7759,156.6922,156.7573,23297.0
2020-08-06 12:35:00,168.66,168.74,168.62,168.7,47208.0,156.7759,156.8502,156.7387,156.813,47208.0
2020-08-06 12:40:00,168.68,168.76,168.64,168.76,13693.0,156.7945,156.8688,156.7573,156.8688,13693.0
2020-08-06 12:45:00,168.75,168.76,168.71,168.74,14749.0,156.8595,156.8688,156.8223,156.8502,14749.0
2020-08-06 12:50:00,168.75,168.8,168.72,168.76,19646.0,156.8595,156.906,156.8316,156.8688,19646.0
2020-08-06 12:55:00,168.76,168.85,168.73,168.85,4058.0,156.8688,156.9525,156.8409,156.9525,4058.0
2020-08-06 13:00:00,168.85,168.86,168.82,168.86,15598.0,156.9525,156.9618,156.9246,156.9618,15598.0
2020-08-06 13:05:00,168.86,168.86,168.78,168.82,14376.0,156.9618,156.9618,156.8874,156.9246,14376.0
2020-08-06 13:10:00,168.81,168.84,168.79,168.81,21458.0,156.9153,156.9432,156.8967,156.9153,21458.0
2020-08-06 13:15:00,168.83,168.84,168.77,168.81,23538.0,156.9339,156.9432,156.8781,156.9153,23538.0
2020-08-06 13:20:00,168.83,168.88,168.82,168.87,7490.0,156.9339,156.9804,156.9246,156.9711,7490.0
2020-08-06 13:25:00,168.85,168.88,168.82,168.84,6753.0,156.9525,156.9804,156.9246,156.9432,6753.0
2020-08-06 13:30:00,168.87,168.91,168.81,168.81,8780.0,156.9711,157.0083,156.9153,156.9153,8780.0
2020-08-06 13:35:00,168.83,168.85,168.82,168.85,8691.0,156.9339,156.9525,156.9246,156.9525,8691.0
2020-08-06 13:40:00,168.86,168.89,168.83,168.87,9612.0,156.9618,156.9897,156.9339,156.9711,9612.0
2020-08-06 13:45:00,168.86,168.98,168.85,168.97,12557.0,156.9618,157.0733,156.9525,157.064,12557.0
2020-08-06 13:50:00,168.95,169.03,168.94,169.0,11407.0,157.0454,157.1198,157.0361,157.0919,11407.0
2020-08-06 13:55:00,169.01,169.01,168.93,168.97,8971.0,157.1012,157.1012,157.0268,157.064,8971.0
2020-08-06 14:00:00,168.98,169.21,168.97,169.16,22467.0,157.0733,157.2871,157.064,157.2406,22467.0
2020-08-06 14:05:00,169.19,169.25,169.13,169.25,10409.0,157.2685,157.3243,157.2128,157.3243,10409.0
2020-08-06 14:10:00,169.25,169.31,169.2,169.31,12051.0,157.3243,157.3801,157.2778,157.3801,12051.0
2020-08-06 14:15:00,169.29,169.32,169.27,169.28,30001.0,157.3615,157.3894,157.3429,157.3522,30001.0
2020-08-06 14:20:00,169.27,169.35,169.26,169.31,17718.0,157.3429,157.4172,157.3336,157.3801,17718.0
2020-08-06 14:25:00,169.29,169.4,169.29,169.38,10914.0,157.3615,157.4637,157.3615,157.4451,10914.0
2020-08-06 14:30:00,169.38,169.51,169.38,169.44,10974.0,157.4451,157.566,157.4451,157.5009,10974.0
2020-08-06 14:35:00,169.44,169.51,169.41,169.5,14643.0,157.5009,157.566,157.473,157.5567,14643.0
2020-08-06 14:40:00,169.51,169.61,169.48,169.61,5106.0,157.566,157.6589,157.5381,157.6589,5106.0
2020-08-06 14:45:00,169.61,169.61,169.53,169.57,13143.0,157.6589,157.6589,157.5846,157.6217,13143.0
2020-08-06 14:50:00,169.57,169.66,169.57,169.62,5996.0,157.6217,157.7054,157.6217,157.6682,5996.0
2020-08-06 14:55:00,169.61,169.67,169.59,169.61,13368.0,157.6589,157.7147,157.6403,157.6589,13368.0
2020-08-06 15:00:00,169.64,169.68,169.55,169.62,17220.0,157.6868,157.724,157.6032,157.6682,17220.0
2020-08-06 15:05:00,169.6,169.61,169.51,169.55,32215.0,157.6496,157.6589,157.566,157.6032,32215.0
2020-08-06 15:10:00,169.59,169.65,169.55,169.57,33001.0,157.6403,157.6961,157.6032,157.6217,33001.0
2020-08-06 15:15:00,169.56,169.77,169.56,169.77,29075.0,157.6125,157.8077,157.6125,157.8077,29075.0
2020-08-06 15:20:00,169.76,169.78,169.62,169.63,16931.0,157.7984,157.817,157.6682,157.6775,16931.0
2020-08-06 15:25:00,169.62,169.63,169.51,169.62,70303.0,157.6682,157.6775,157.566,157.6682,70303.0
2020-08-06 15:30:00,169.65,169.72,169.59,169.62,40298.0,157.6961,157.7612,157.6403,157.6682,40298.0
2020-08-06 15:35:00,169.59,169.71,169.54,169.68,11459.0,157.6403,157.7519,157.5939,157.724,11459.0
2020-08-06 15:40:00,169.68,169.69,169.57,169.58,47126.0,157.724,157.7333,157.6217,157.631,47126.0
2020-08-06 15:45:00,169.54,169.61,169.44,169.44,23752.0,157.5939,157.6589,157.5009,157.5009,23752.0
2020-08-06 15:50:00,169.46,169.68,169.42,169.67,48468.0,157.5195,157.724,157.4823,157.7147,48468.0
2020-08-06 15:55:00,169.7,169.7,169.5,169.67,92615.0,157.7426,157.7426,157.5567,157.7147,92615.0
2020-08-07 09:30:00,169.22,169.33,169.0,169.33,78845.0,157.2964,157.3987,157.0919,157.3987,78845.0
2020-08-07 09:35:00,169.25,169.27,169.1,169.13,15386.0,157.3243,157.3429,157.1849,157.2128,15386.0
2020-08-07 09:40:00,169.13,169.36,169.03,169.31,28168.0,157.2128,157.4265,157.1198,157.3801,28168.0
2020-08-07 09:45:00,169.31,169.53,169.25,169.53,19574.0,157.3801,157.5846,157.3243,157.5846,19574.0
2020-08-07 09:50:00,169.53,169.54,169.48,169.48,18048.0,157.5846,157.5939,157.5381,157.5381,18048.0
2020-08-07 09:55:00,169.5,169.62,169.46,169.53,9907.0,157.5567,157.6682,157.5195,157.5846,9907.0
2020-08-07 10:00:00,169.55,169.6,169.45,169.48,49151.0,157.6032,157.6496,157.5102,157.5381,49151.0
2020-08-07 10:05:00,169.49,169.51,169.36,169.47,16593.0,157.5474,157.566,157.4265,157.5288,16593.0
2020-08-07 10:10:00,169.48,169.63,169.47,169.55,15798.0,157.5381,157.6775,157.5288,157.6032,15798.0
2020-08-07 10:15:00,169.53,169.55,169.33,169.34,17163.0,157.5846,157.6032,157.3987,157.408,17163.0
2020-08-07 10:20:00,169.34,169.34,169.14,169.29,33910.0,157.408,157.408,157.222,157.3615,33910.0
2020-08-07 10:25:00,169.29,169.46,169.28,169.46,17291.0,157.3615,157.5195,157.3522,157.5195,17291.0
2020-08-07 10:30:00,169.47,169.72,169.47,169.72,21090.0,157.5288,157.7612,157.5288,157.7612,21090.0
2020-08-07 10:35:00,169.7,169.72,169.62,169.66,17543.0,157.7426,157.7612,157.6682,157.7054,17543.0
2020-08-07 10:40:00,169.67,169.75,169.64,169.68,11774.0,157.7147,157.7891,157.6868,157.724,11774.0
2020-08-07 10:45:00,169.67,169.75,169.67,169.74,24065.0,157.7147,157.7891,157.7147,157.7798,24065.0
2020-08-07 10:50:00,169.72,169.86,169.7,169.85,24750.0,157.7612,157.8913,157.7426,157.882,24750.0
2020-08-07 10:55:00,169.85,169.91,169.71,169.77,29915.0,157.882,157.9378,157.7519,157.8077,29915.0
2020-08-07 11:00:00,169.78,169.86,169.72,169.75,12285.0,157.817,157.8913,157.7612,157.7891,12285.0
2020-08-07 11:05:00,169.75,169.94,169.74,169.91,15633.0,157.7891,157.9657,157.7798,157.9378,15633.0
2020-08-07 11:10:00,169.9,169.95,169.79,169.81,8776.0,157.9285,157.975,157.8262,157.8448,8776.0
2020-08-07 11:15:00,169.76,169.78,169.58,169.6,5649.0,157.7984,157.817,157.631,157.6496,5649.0
2020-08-07 11:20:00,169.61,169.71,169.6,169.62,14715.0,157.6589,157.7519,157.6496,157.6682,14715.0
2020-08-07 11:25:00,169.64,169.65,169.5,169.5,10090.0,157.6868,157.6961,157.5567,157.5567,10090.0
2020-08-07 11:30:00,169.48,169.67,169.47,169.64,8712.0,157.5381,157.7147,157.5288,157.6868,8712.0
2020-08-07 11:35:00,169.64,169.68,169.57,169.67,25098.0,157.6868,157.724,157.6217,157.7147,25098.0
2020-08-07 11:40:00,169.67,169.73,169.66,169.7,16379.0,157.7147,157.7705,157.7054,157.7426,16379.0
2020-08-07 11:45:00,169.72,169.73,169.65,169.65,18746.0,157.7612,157.7705,157.6961,157.6961,18746.0
2020-08-07 11:50:00,169.67,169.67,169.46,169.46,21075.0,157.7147,157.7147,157.5195,157.5195,21075.0
2020-08-07 11:55:00,169.49,169.49,169.33,169.33,19269.0,157.5474,157.5474,157.3987,157.3987,19269.0
2020-08-07 12:00:00,169.29,169.44,169.27,169.39,8222.0,157.3615,157.5009,157.3429,157.4544,8222.0
2020-08-07 12:05:00,169.39,169.41,169.27,169.36,13849.0,157.4544,157.473,157.3429,157.4265,13849.0
2020-08-07 12:10:00,169.37,169.52,169.37,169.48,23353.0,157.4358,157.5753,157.4358,157.5381,23353.0
2020-08-07 12:15:00,169.48,169.57,169.48,169.48,10627.0,157.5381,157.6217,157.5381,157.5381,10627.0
2020-08-07 12:20:00,169.49,169.6,169.49,169.6,5459.0,157.5474,157.6496,157.5474,157.6496,5459.0
2020-08-07 12:25:00,169.6,169.75,169.59,169.75,5453.0,157.6496,157.7891,157.6403,157.7891,5453.0
2020-08-07 12:30:00,169.73,169.75,169.67,169.72,37572.0,157.7705,157.7891,157.7147,157.7612,37572.0
2020-08-07 12:35:00,169.75,169.81,169.73,169.8,17637.0,157.7891,157.8448,157.7705,157.8355,17637.0
2020-08-07 12:40:00,169.8,169.81,169.74,169.8,11846.0,157.8355,157.8448,157.7798,157.8355,11846.0
2020-08-07 12:45:00,169.77,169.85,169.6,169.6,14671.0,157.8077,157.882,157.6496,157.6496,14671.0
2020-08-07 12:50:00,169.6,169.68,169.5,169.55,23762.0,157.6496,157.724,157.5567,157.6032,23762.0
2020-08-07 12:55:00,169.51,169.59,169.47,169.49,14682.0,157.566,157.6403,157.5288,157.5474,14682.0
2020-08-07 13:00:00,169.45,169.45,169.35,169.35,8788.0,157.5102,157.5102,157.4172,157.4172,8788.0
2020-08-07 13:05:00,169.32,169.35,169.07,169.11,10468.0,157.3894,157.4172,157.157,157.1942,10468.0
2020-08-07 13:10:00,169.07,169.16,168.95,169.1,29497.0,157.157,157.2406,157.0454,157.1849,29497.0
2020-08-07 13:15:00,169.01,169.22,169.01,169.12,20459.0,157.1012,157.2964,157.1012,157.2035,20459.0
2020-08-07 13:20:00,169.15,169.2,169.05,169.14,19827.0,157.2313,157.2778,157.1384,157.222,19827.0
2020-08-07 13:25:00,169.12,169.33,169.11,169.33,14892.0,157.2035,157.3987,157.1942,157.3987,14892.0
2020-08-07 13:30:00,169.3,169.39,169.29,169.34,6618.0,157.3708,157.4544,157.3615,157.408,6618.0
2020-08-07 13:35:00,169.37,169.5,169.37,169.49,5595.0,157.4358,157.5567,157.4358,157.5474,5595.0
2020-08-07 13:40:00,169.5,169.51,169.44,169.46,12418.0,157.5567,157.566,157.5009,157.5195,12418.0
2020-08-07 13:45:00,169.47,169.47,169.17,169.17,8020.0,157.5288,157.5288,157.2499,157.2499,8020.0
2020-08-07 13:50:00,169.06,169.15,169.0,169.01,19416.0,157.1477,157.2313,157.0919,157.1012,19416.0
2020-08-07 13:55:00,169.09,169.19,168.99,169.0,13277.0,157.1756,157.2685,157.0826,157.0919,13277.0
2020-08-07 14:00:00,169.03,169.27,169.03,169.15,15856.0,157.1198,157.3429,157.1198,157.2313,15856.0
2020-08-07 14:05:00,169.14,169.17,168.8,168.91,16129.0,157.222,157.2499,156.906,157.0083,16129.0
2020-08-07 14:10:00,168.92,169.12,168.89,169.07,7015.0,157.0175,157.2035,156.9897,157.157,7015.0
2020-08-07 14:15:00,169.06,169.07,168.83,168.87,16564.0,157.1477,157.157,156.9339,156.9711,16564.0
2020-08-07 14:20:00,168.87,168.89,168.6,168.7,15198.0,156.9711,156.9897,156.7201,156.813,15198.0
2020-08-07 14:25:00,168.62,168.77,168.61,168.68,32546.0,156.7387,156.8781,156.7294,156.7945,32546.0
2020-08-07 14:30:00,168.65,168.91,168.6,168.9,23049.0,156.7666,157.0083,156.7201,156.999,23049.0
2020-08-07 14:35:00,168.89,169.01,168.87,168.93,38629.0,156.9897,157.1012,156.9711,157.0268,38629.0
2020-08-07 14:40:00,168.92,168.98,168.79,168.98,17106.0,157.0175,157.0733,156.8967,157.0733,17106.0
2020-08-07 14:45:00,168.97,169.11,168.85,169.0,201794.0,157.064,157.1942,156.9525,157.0919,201794.0
2020-08-07 14:50:00,168.95,169.13,168.95,169.03,6746.0,157.0454,157.2128,157.0454,157.1198,6746.0
2020-08-07 14:55:00,169.01,169.19,169.01,169.19,17288.0,157.1012,157.2685,157.1012,157.2685,17288.0
2020-08-07 15:00:00,169.18,169.38,169.11,169.38,13836.0,157.2592,157.4451,157.1942,157.4451,13836.0
2020-08-07 15:05:00,169.32,169.37,169.24,169.35,11496.0,157.3894,157.4358,157.315,157.4172,11496.0
2020-08-07 15:10:00,169.37,169.37,168.97,168.99,31249.0,157.4358,157.4358,157.064,157.0826,31249.0
2020-08-07 15:15:00,169.03,169.28,169.02,169.24,18184.0,157.1198,157.3522,157.1105,157.315,18184.0
2020-08-07 15:20:00,169.28,169.36,169.18,169.27,9798.0,157.3522,157.4265,157.2592,157.3429,9798.0
2020-08-07 15:25:00,169.3,169.41,169.14,169.16,21320.0,157.3708,157.473,157.222,157.2406,21320.0
2020-08-07 15:30:00,169.19,169.39,169.08,169.29,48704.0,157.2685,157.4544,157.1663,157.3615,48704.0
2020-08-07 15:35:00,169.27,169.45,169.23,169.45,63256.0,157.3429,157.5102,157.3057,157.5102,63256.0
2020-08-07 15:40:00,169.43,169.66,169.4,169.66,26842.0,157.4916,157.7054,157.4637,157.7054,26842.0
2020-08-07 15:45:00,169.7,169.87,169.66,169.85,118755.0,157.7426,157.9006,157.7054,157.882,118755.0
2020-08-07 15:50:00,169.85,169.89,169.61,169.77,59018.0,157.882,157.9192,157.6589,157.8077,59018.0
2020-08-07 15:55:00,169.77,169.86,169.71,169.85,35137.0,157.8077,157.8913,157.7519,157.882,35137.0
2020-08-10 09:30:00,170.03,170.29,170.0,170.23,177920.0,158.0493,158.291,158.0214,158.2352,177920.0
2020-08-10 09:35:00,170.27,170.32,170.18,170.2,33007.0,158.2724,158.3189,158.1888,158.2074,33007.0
2020-08-10 09:40:00,170.2,170.39,170.2,170.36,37158.0,158.2074,158.384,158.2074,158.3561,37158.0
2020-08-10 09:45:00,170.37,170.38,170.24,170.3,22378.0,158.3654,158.3747,158.2445,158.3003,22378.0
2020-08-10 09:50:00,170.32,170.35,170.1,170.12,36200.0,158.3189,158.3468,158.1144,158.133,36200.0
2020-08-10 09:55:00,170.13,170.17,170.02,170.1,16524.0,158.1423,158.1795,158.04,158.1144,16524.0
2020-08-10 10:00:00,170.09,170.1,169.9,169.96,38995.0,158.1051,158.1144,157.9285,157.9843,38995.0
2020-08-10 10:05:00,169.92,170.07,169.85,170.04,23476.0,157.9471,158.0865,157.882,158.0586,23476.0
2020-08-10 10:10:00,170.02,170.22,169.98,170.22,53015.0,158.04,158.2259,158.0029,158.2259,53015.0
2020-08-10 10:15:00,170.23,170.27,170.17,170.24,23110.0,158.2352,158.2724,158.1795,158.2445,23110.0
2020-08-10 10:20:00,170.28,170.28,170.11,170.13,27266.0,158.2817,158.2817,158.1237,158.1423,27266.0
2020-08-10 10:25:00,170.15,170.26,170.12,170.26,17150.0,158.1609,158.2631,158.133,158.2631,17150.0
2020-08-10 10:30:00,170.26,170.27,170.13,170.22,31594.0,158.2631,158.2724,158.1423,158.2259,31594.0
2020-08-10 10:35:00,170.25,170.3,170.13,170.14,13548.0,158.2538,158.3003,158.1423,158.1516,13548.0
2020-08-10 10:40:00,170.14,170.15,169.96,169.99,32043.0,158.1516,158.1609,157.9843,158.0122,32043.0
2020-08-10 10:45:00,169.99,170.01,169.61,169.64,45234.0,158.0122,158.0307,157.6589,157.6868,45234.0
2020-08-10 10:50:00,169.61,169.62,169.37,169.56,37375.0,157.6589,157.6682,157.4358,157.6125,37375.0
2020-08-10 10:55:00,169.58,169.6,169.15,169.17,15266.0,157.631,157.6496,157.2313,157.2499,15266.0
2020-08-10 11:00:00,169.15,169.41,169.05,169.38,26827.0,157.2313,157.473,157.1384,157.4451,26827.0
2020-08-10 11:05:00,169.36,169.48,169.33,169.43,18683.0,157.4265,157.5381,157.3987,157.4916,18683.0
2020-08-10 11:10:00,169.46,169.56,169.43,169.53,17890.0,157.5195,157.6125,157.4916,157.5846,17890.0
2020-08-10 11:15:00,169.59,169.67,169.52,169.63,12601.0,157.6403,157.7147,157.5753,157.6775,12601.0
2020-08-10 11:20:00,169.63,169.68,169.54,169.68,12634.0,157.6775,157.724,157.5939,157.724,12634.0
2020-08-10 11:25:00,169.67,169.83,169.63,169.81,8111.0,157.7147,157.8634,157.6775,157.8448,8111.0
2020-08-10 11:30:00,169.81,169.9,169.77,169.88,36331.0,157.8448,157.9285,157.8077,157.9099,36331.0
2020-08-10 11:35:00,169.9,169.93,169.85,169.86,18301.0,157.9285,157.9564,157.882,157.8913,18301.0
2020-08-10 11:40:00,169.85,169.92,169.82,169.82,17036.0,157.882,157.9471,157.8541,157.8541,17036.0
2020-08-10 11:45:00,169.83,169.86,169.71,169.82,34468.0,157.8634,157.8913,157.7519,157.8541,34468.0
2020-08-10 11:50:00,169.85,170.07,169.82,170.05,20904.0,157.882,158.0865,157.8541,158.0679,20904.0
2020-08-10 11:55:00,170.04,170.09,169.99,170.05,24093.0,158.0586,158.1051,158.0122,158.0679,24093.0
2020-08-10 12:00:00,170.08,170.09,169.97,170.02,18105.0,158.0958,158.1051,157.9936,158.04,18105.0
2020-08-10 12:05:00,170.04,170.06,170.0,170.01,19485.0,158.0586,158.0772,158.0214,158.0307,19485.0
2020-08-10 12:10:00,170.01,170.01,169.92,169.94,19831.0,158.0307,158.0307,157.9471,157.9657,19831.0
2020-08-10 12:15:00,169.96,169.99,169.91,169.94,11657.0,157.9843,158.0122,157.9378,157.9657,11657.0
2020-08-10 12:20:00,169.94,170.0,169.86,169.88,15855.0,157.9657,158.0214,157.8913,157.9099,15855.0
2020-08-10 12:25:00,169.88,169.95,169.76,169.76,10399.0,157.9099,157.975,157.7984,157.7984,10399.0
2020-08-10 12:30:00,169.77,169.83,169.73,169.83,12499.0,157.8077,157.8634,157.7705,157.8634,12499.0
2020-08-10 12:35:00,169.86,169.94,169.85,169.91,60323.0,157.8913,157.9657,157.882,157.9378,60323.0
2020-08-10 12:40:00,169.9,170.15,169.89,170.14,12290.0,157.9285,158.1609,157.9192,158.1516,12290.0
2020-08-10 12:45:00,170.16,170.17,170.09,170.13,17380.0,158.1702,158.1795,158.1051,158.1423,17380.0
2020-08-10 12:50:00,170.13,170.16,170.07,170.15,15251.0,158.1423,158.1702,158.0865,158.1609,15251.0
2020-08-10 12:55:00,170.17,170.22,170.11,170.16,29839.0,158.1795,158.2259,158.1237,158.1702,29839.0
2020-08-10 13:00:00,170.17,170.21,170.15,170.2,14847.0,158.1795,158.2167,158.1609,158.2074,14847.0
2020-08-10 13:05:00,170.2,170.29,170.17,170.25,19902.0,158.2074,158.291,158.1795,158.2538,19902.0
2020-08-10 13:10:00,170.26,170.27,170.1,170.14,39442.0,158.2631,158.2724,158.1144,158.1516,39442.0
2020-08-10 13:15:00,170.13,170.21,170.09,170.17,14501.0,158.1423,158.2167,158.1051,158.1795,14501.0
2020-08-10 13:20:00,170.18,170.25,170.13,170.23,15330.0,158.1888,158.2538,158.1423,158.2352,15330.0
2020-08-10 13:25:00,170.22,170.23,170.14,170.22,31247.0,158.2259,158.2352,158.1516,158.2259,31247.0
2020-08-10 13:30:00,170.24,170.27,170.18,170.2,9908.0,158.2445,158.2724,158.1888,158.2074,9908.0
2020-08-10 13:35:00,170.19,170.29,170.17,170.24,23010.0,158.1981,158.291,158.1795,158.2445,23010.0
2020-08-10 13:40:00,170.24,170.24,170.11,170.11,22911.0,158.2445,158.2445,158.1237,158.1237,22911.0
2020-08-10 13:45:00,170.12,170.15,170.08,170.11,21814.0,158.133,158.1609,158.0958,158.1237,21814.0
2020-08-10 13:50:00,170.12,170.15,170.08,170.15,19547.0,158.133,158.1609,158.0958,158.1609,19547.0
2020-08-10 13:55:00,170.15,170.17,170.02,170.1,14439.0,158.1609,158.1795,158.04,158.1144,14439.0
2020-08-10 14:00:00,170.1,170.27,170.08,170.23,17046.0,158.1144,158.2724,158.0958,158.2352,17046.0
2020-08-10 14:05:00,170.21,170.24,170.14,170.15,16606.0,158.2167,158.2445,158.1516,158.1609,16606.0
2020-08-10 14:10:00,170.15,170.18,170.03,170.06,26175.0,158.1609,158.1888,158.0493,158.0772,26175.0
2020-08-10 14:15:00,170.06,170.13,170.05,170.13,31365.0,158.0772,158.1423,158.0679,158.1423,31365.0
2020-08-10 14:20:00,170.12,170.15,170.05,170.14,25120.0,158.133,158.1609,158.0679,158.1516,25120.0
2020-08-10 14:25:00,170.12,170.2,170.04,170.19,36973.0,158.133,158.2074,158.0586,158.1981,36973.0
2020-08-10 14:30:00,170.17,170.19,170.12,170.19,18302.0,158.1795,158.1981,158.133,158.1981,18302.0
2020-08-10 14:35:00,170.2,170.21,170.09,170.09,38041.0,158.2074,158.2167,158.1051,158.1051,38041.0
2020-08-10 14:40:00,170.1,170.13,170.03,170.04,17817.0,158.1144,158.1423,158.0493,158.0586,17817.0
2020-08-10 14:45:00,170.03,170.04,169.92,170.02,28169.0,158.0493,158.0586,157.9471,158.04,28169.0
2020-08-10 14:50:00,170.02,170.16,170.02,170.16,21749.0,158.04,158.1702,158.04,158.1702,21749.0
2020-08-10 14:55:00,170.16,170.25,170.14,170.24,28751.0,158.1702,158.2538,158.1516,158.2445,28751.0
2020-08-10 15:00:00,170.24,170.35,170.19,170.34,25104.0,158.2445,158.3468,158.1981,158.3375,25104.0
2020-08-10 15:05:00,170.34,170.39,170.32,170.32,20629.0,158.3375,158.384,158.3189,158.3189,20629.0
2020-08-10 15:10:00,170.33,170.35,170.25,170.26,14869.0,158.3282,158.3468,158.2538,158.2631,14869.0
2020-08-10 15:15:00,170.27,170.28,170.12,170.22,18676.0,158.2724,158.2817,158.133,158.2259,18676.0
2020-08-10 15:20:00,170.23,170.32,170.2,170.23,15169.0,158.2352,158.3189,158.2074,158.2352,15169.0
2020-08-10 15:25:00,170.23,170.29,170.11,170.18,35184.0,158.2352,158.291,158.1237,158.1888,35184.0
2020-08-10 15:30:00,170.13,170.25,170.12,170.17,27910.0,158.1423,158.2538,158.133,158.1795,27910.0
2020-08-10 15:35:00,170.18,170.24,170.07,170.09,19903.0,158.1888,158.2445,158.0865,158.1051,19903.0
2020-08-10 15:40:00,170.12,170.18,170.06,170.08,25984.0,158.133,158.1888,158.0772,158.0958,25984.0
2020-08-10 15:45:00,170.09,170.1,169.92,169.94,104735.0,158.1051,158.1144,157.9471,157.9657,104735.0
2020-08-10 15:50:00,169.92,170.18,169.92,170.17,31135.0,157.9471,158.1888,157.9471,158.1795,31135.0
2020-08-10 15:55:00,170.16,170.29,170.1,170.27,42296.0,158.1702,158.291,158.1144,158.2724,42296.0
2020-08-11 09:30:00,171.0,171.06,170.75,170.77,134056.0,158.951,159.0068,158.7186,158.7372,134056.0
2020-08-11 09:35:00,170.78,170.97,170.62,170.97,41322.0,158.7465,158.9231,158.5978,158.9231,41322.0
2020-08-11 09:40:00,170.97,171.04,170.84,171.0,29139.0,158.9231,158.9882,158.8023,158.951,29139.0
2020-08-11 09:45:00,171.04,171.18,171.01,171.09,29193.0,158.9882,159.1183,158.9603,159.0346,29193.0
2020-08-11 09:50:00,171.08,171.09,170.79,170.88,31132.0,159.0253,159.0346,158.7558,158.8394,31132.0
2020-08-11 09:55:00,170.89,170.97,170.65,170.68,42106.0,158.8487,158.9231,158.6256,158.6535,42106.0
2020-08-11 10:00:00,170.68,170.75,170.48,170.57,48359.0,158.6535,158.7186,158.4676,158.5513,48359.0
2020-08-11 10:05:00,170.57,170.61,170.23,170.26,31113.0,158.5513,158.5885,158.2352,158.2631,31113.0
2020-08-11 10:10:00,170.34,170.48,170.27,170.36,47580.0,158.3375,158.4676,158.2724,158.3561,47580.0
2020-08-11 10:15:00,170.34,170.67,170.31,170.67,49123.0,158.3375,158.6442,158.3096,158.6442,49123.0
2020-08-11 10:20:00,170.68,170.68,170.53,170.59,28789.0,158.6535,158.6535,158.5141,158.5699,28789.0
2020-08-11 10:25:00,170.59,170.73,170.56,170.72,23912.0,158.5699,158.7,158.542,158.6907,23912.0
2020-08-11 10:30:00,170.72,170.72,170.51,170.53,23368.0,158.6907,158.6907,158.4955,158.5141,23368.0
2020-08-11 10:35:00,170.55,170.83,170.53,170.83,32341.0,158.5327,158.793,158.5141,158.793,32341.0
2020-08-11 10:40:00,170.78,170.84,170.75,170.75,22165.0,158.7465,158.8023,158.7186,158.7186,22165.0
2020-08-11 10:45:00,170.77,170.87,170.63,170.66,32996.0,158.7372,158.8301,158.6071,158.6349,32996.0
2020-08-11 10:50:00,170.75,170.78,170.66,170.74,32516.0,158.7186,158.7465,158.6349,158.7093,32516.0
2020-08-11 10:55:00,170.77,170.88,170.75,170.77,26989.0,158.7372,158.8394,158.7186,158.7372,26989.0
2020-08-11 11:00:00,170.79,170.96,170.77,170.91,31165.0,158.7558,158.9138,158.7372,158.8673,31165.0
2020-08-11 11:05:00,170.92,171.03,170.92,171.02,20793.0,158.8766,158.9789,158.8766,158.9696,20793.0
2020-08-11 11:10:00,171.02,171.04,170.98,171.02,24019.0,158.9696,158.9882,158.9324,158.9696,24019.0
2020-08-11 11:15:00,171.0,171.08,170.99,171.03,24054.0,158.951,159.0253,158.9417,158.9789,24054.0
2020-08-11 11:20:00,171.03,171.13,171.02,171.09,34758.0,158.9789,159.0718,158.9696,159.0346,34758.0
2020-08-11 11:25:00,171.09,171.13,171.03,171.1,16532.0,159.0346,159.0718,158.9789,159.0439,16532.0
2020-08-11 11:30:00,171.1,171.11,170.99,171.05,15900.0,159.0439,159.0532,158.9417,158.9975,15900.0
2020-08-11 11:35:00,171.05,171.14,170.93,170.94,20713.0,158.9975,159.0811,158.8859,158.8952,20713.0
2020-08-11 11:40:00,170.94,171.0,170.92,170.94,21278.0,158.8952,158.951,158.8766,158.8952,21278.0
2020-08-11 11:45:00,170.9,170.96,170.88,170.92,15564.0,158.858,158.9138,158.8394,158.8766,15564.0
2020-08-11 11:50:00,170.93,170.95,170.75,170.76,17287.0,158.8859,158.9045,158.7186,158.7279,17287.0
2020-08-11 11:55:00,170.74,170.85,170.73,170.85,36503.0,158.7093,158.8116,158.7,158.8116,36503.0
2020-08-11 12:00:00,170.87,170.91,170.69,170.69,28641.0,158.8301,158.8673,158.6628,158.6628,28641.0
2020-08-11 12:05:00,170.68,170.88,170.68,170.86,15300.0,158.6535,158.8394,158.6535,158.8209,15300.0
2020-08-11 12:10:00,170.87,170.99,170.86,170.99,18941.0,158.8301,158.9417,158.8209,158.9417,18941.0
2020-08-11 12:15:00,171.01,171.08,170.97,171.05,19007.0,158.9603,159.0253,158.9231,158.9975,19007.0
2020-08-11 12:20:00,171.02,171.12,171.01,171.09,19094.0,158.9696,159.0625,158.9603,159.0346,19094.0
2020-08-11 12:25:00,171.12,171.16,171.09,171.13,13109.0,159.0625,159.0997,159.0346,159.0718,13109.0
2020-08-11 12:30:00,171.1,171.12,171.05,171.07,40220.0,159.0439,159.0625,158.9975,159.0161,40220.0
2020-08-11 12:35:00,171.07,171.13,171.0,171.12,28350.0,159.0161,159.0718,158.951,159.0625,28350.0
2020-08-11 12:40:00,171.12,171.16,171.06,171.14,22550.0,159.0625,159.0997,159.0068,159.0811,22550.0
2020-08-11 12:45:00,171.15,171.16,171.12,171.13,13998.0,159.0904,159.0997,159.0625,159.0718,13998.0
2020-08-11 12:50:00,171.13,171.15,171.07,171.08,20611.0,159.0718,159.0904,159.0161,159.0253,20611.0
2020-08-11 12:55:00,171.08,171.09,170.95,171.07,23394.0,159.0253,159.0346,158.9045,159.0161,23394.0
2020-08-11 13:00:00,171.02,171.11,170.98,171.01,13877.0,158.9696,159.0532,158.9324,158.9603,13877.0
2020-08-11 13:05:00,170.99,171.11,170.96,171.08,15318.0,158.9417,159.0532,158.9138,159.0253,15318.0
2020-08-11 13:10:00,171.09,171.1,170.99,171.02,12811.0,159.0346,159.0439,158.9417,158.9696,12811.0
2020-08-11 13:15:00,171.0,171.06,170.95,171.06,21669.0,158.951,159.0068,158.9045,159.0068,21669.0
2020-08-11 13:20:00,171.07,171.3,171.02,171.3,17195.0,159.0161,159.2298,158.9696,159.2298,17195.0
2020-08-11 13:25:00,171.3,171.33,171.26,171.3,26072.0,159.2298,159.2577,159.1927,159.2298,26072.0
2020-08-11 13:30:00,171.29,171.29,171.18,171.2,25285.0,159.2206,159.2206,159.1183,159.1369,25285.0
2020-08-11 13:35:00,171.19,171.22,171.14,171.18,28965.0,159.1276,159.1555,159.0811,159.1183,28965.0
2020-08-11 13:40:00,171.16,171.18,171.11,171.15,21798.0,159.0997,159.1183,159.0532,159.0904,21798.0
2020-08-11 13:45:00,171.15,171.18,171.02,171.03,21691.0,159.0904,159.1183,158.9696,158.9789,21691.0
2020-08-11 13:50:00,171.03,171.11,171.0,171.09,16014.0,158.9789,159.0532,158.951,159.0346,16014.0
2020-08-11 13:55:00,171.08,171.22,171.07,171.18,20517.0,159.0253,159.1555,159.0161,159.1183,20517.0
2020-08-11 14:00:00,171.18,171.26,171.18,171.2,28335.0,159.1183,159.1927,159.1183,159.1369,28335.0
2020-08-11 14:05:00,171.21,171.23,171.19,171.21,19013.0,159.1462,159.1648,159.1276,159.1462,19013.0
2020-08-11 14:10:00,171.19,171.19,170.97,170.97,15974.0,159.1276,159.1276,158.9231,158.9231,15974.0
2020-08-11 14:15:00,170.97,171.03,170.85,170.97,23835.0,158.9231,158.9789,158.8116,158.9231,23835.0
2020-08-11 14:20:00,170.97,171.01,170.85,170.85,21712.0,158.9231,158.9603,158.8116,158.8116,21712.0
2020-08-11 14:25:00,170.84,170.87,170.67,170.69,28562.0,158.8023,158.8301,158.6442,158.6628,28562.0
2020-08-11 14:30:00,170.68,170.75,170.56,170.73,35136.0,158.6535,158.7186,158.542,158.7,35136.0
2020-08-11 14:35:00,170.71,170.76,170.48,170.54,26136.0,158.6814,158.7279,158.4676,158.5234,26136.0
2020-08-11 14:40:00,170.55,170.76,170.55,170.68,41703.0,158.5327,158.7279,158.5327,158.6535,41703.0
2020-08-11 14:45:00,170.65,170.66,170.47,170.51,30038.0,158.6256,158.6349,158.4583,158.4955,30038.0
2020-08-11 14:50:00,170.5,170.68,170.45,170.67,16547.0,158.4862,158.6535,158.4397,158.6442,16547.0
2020-08-11 14:55:00,170.65,170.74,170.62,170.7,20054.0,158.6256,158.7093,158.5978,158.6721,20054.0
2020-08-11 15:00:00,170.73,170.75,170.42,170.45,26969.0,158.7,158.7186,158.4119,158.4397,26969.0
2020-08-11 15:05:00,170.46,170.56,170.36,170.39,25138.0,158.449,158.542,158.3561,158.384,25138.0
2020-08-11 15:10:00,170.38,170.63,170.3,170.3,96064.0,158.3747,158.6071,158.3003,158.3003,96064.0
2020-08-11 15:15:00,170.27,170.33,169.34,169.44,79890.0,158.2724,158.3282,157.408,157.5009,79890.0
2020-08-11 15:20:00,169.5,169.74,169.41,169.42,64079.0,157.5567,157.7798,157.473,157.4823,64079.0
2020-08-11 15:25:00,169.44,169.96,169.44,169.93,34531.0,157.5009,157.9843,157.5009,157.9564,34531.0
2020-08-11 15:30:00,169.92,169.92,169.32,169.33,43734.0,157.9471,157.9471,157.3894,157.3987,43734.0
2020-08-11 15:35:00,169.32,169.71,169.29,169.51,67425.0,157.3894,157.7519,157.3615,157.566,67425.0
2020-08-11 15:40:00,169.53,169.63,169.28,169.36,49395.0,157.5846,157.6775,157.3522,157.4265,49395.0
2020-08-11 15:45:00,169.3,169.34,168.96,169.11,52385.0,157.3708,157.408,157.0547,157.1942,52385.0
2020-08-11 15:50:00,169.07,169.07,168.48,168.63,64218.0,157.157,157.157,156.6086,156.748,64218.0
2020-08-11 15:55:00,168.65,168.9,168.62,168.9,106479.0,156.7666,156.999,156.7387,156.999,106479.0
2020-08-12 09:30:00,170.37,170.62,170.34,170.51,112573.0,158.3654,158.5978,158.3375,158.4955,112573.0
2020-08-12 09:35:00,170.58,170.64,170.41,170.41,30783.0,158.5606,158.6164,158.4026,158.4026,30783.0
2020-08-12 09:40:00,170.44,170.52,170.37,170.45,45677.0,158.4304,158.5048,158.3654,158.4397,45677.0
2020-08-12 09:45:00,170.47,170.67,170.34,170.62,17686.0,158.4583,158.6442,158.3375,158.5978,17686.0
2020-08-12 09:50:00,170.59,170.6,170.4,170.55,19985.0,158.5699,158.5792,158.3933,158.5327,19985.0
2020-08-12 09:55:00,170.5,170.76,170.45,170.72,31431.0,158.4862,158.7279,158.4397,158.6907,31431.0
2020-08-12 10:00:00,170.75,170.84,170.58,170.79,38449.0,158.7186,158.8023,158.5606,158.7558,38449.0
2020-08-12 10:05:00,170.78,170.95,170.74,170.75,22502.0,158.7465,158.9045,158.7093,158.7186,22502.0
2020-08-12 10:10:00,170.75,170.8,170.7,170.7,31309.0,158.7186,158.7651,158.6721,158.6721,31309.0
2020-08-12 10:15:00,170.7,170.89,170.7,170.87,22918.0,158.6721,158.8487,158.6721,158.8301,22918.0
2020-08-12 10:20:00,170.86,171.03,170.86,171.02,26469.0,158.8209,158.9789,158.8209,158.9696,26469.0
2020-08-12 10:25:00,171.03,171.08,170.95,171.06,257140.0,158.9789,159.0253,158.9045,159.0068,257140.0
2020-08-12 10:30:00,171.1,171.22,171.08,171.17,38605.0,159.0439,159.1555,159.0253,159.109,38605.0
2020-08-12 10:35:00,171.17,171.2,170.99,171.0,42131.0,159.109,159.1369,158.9417,158.951,42131.0
2020-08-12 10:40:00,171.02,171.18,171.0,171.03,47481.0,158.9696,159.1183,158.951,158.9789,47481.0
2020-08-12 10:45:00,171.04,171.13,170.9,170.93,24558.0,158.9882,159.0718,158.858,158.8859,24558.0
2020-08-12 10:50:00,170.96,171.15,170.96,171.08,16879.0,158.9138,159.0904,158.9138,159.0253,16879.0
2020-08-12 10:55:00,171.09,171.23,171.03,171.13,19062.0,159.0346,159.1648,158.9789,159.0718,19062.0
2020-08-12 11:00:00,171.1,171.23,171.05,171.19,27319.0,159.0439,159.1648,158.9975,159.1276,27319.0
2020-08-12 11:05:00,171.18,171.29,171.03,171.11,25842.0,159.1183,159.2206,158.9789,159.0532,25842.0
2020-08-12 11:10:00,171.12,171.15,170.94,170.96,52297.0,159.0625,159.0904,158.8952,158.9138,52297.0
2020-08-12 11:15:00,170.98,171.12,170.96,171.09,30261.0,158.9324,159.0625,158.9138,159.0346,30261.0
2020-08-12 11:20:00,171.08,171.13,171.02,171.03,26009.0,159.0253,159.0718,158.9696,158.9789,26009.0
2020-08-12 11:25:00,171.09,171.16,171.0,171.09,23309.0,159.0346,159.0997,158.951,159.0346,23309.0
2020-08-12 11:30:00,171.09,171.26,171.08,171.14,46292.0,159.0346,159.1927,159.0253,159.0811,46292.0
2020-08-12 11:35:00,171.12,171.14,170.98,171.08,56929.0,159.0625,159.0811,158.9324,159.0253,56929.0
2020-08-12 11:40:00,171.07,171.09,171.01,171.01,18298.0,159.0161,159.0346,158.9603,158.9603,18298.0
2020-08-12 11:45:00,171.02,171.13,170.97,170.99,26060.0,158.9696,159.0718,158.9231,158.9417,26060.0
2020-08-12 11:50:00,171.0,171.08,170.91,170.95,22584.0,158.951,159.0253,158.8673,158.9045,22584.0
2020-08-12 11:55:00,170.95,171.08,170.95,171.05,17481.0,158.9045,159.0253,158.9045,158.9975,17481.0
2020-08-12 12:00:00,171.04,171.16,171.03,171.14,19322.0,158.9882,159.0997,158.9789,159.0811,19322.0
2020-08-12 12:05:00,171.15,171.22,171.14,171.17,15593.0,159.0904,159.1555,159.0811,159.109,15593.0
2020-08-12 12:10:00,171.17,171.22,171.11,171.19,20066.0,159.109,159.1555,159.0532,159.1276,20066.0
2020-08-12 12:15:00,171.2,171.29,171.18,171.23,18113.0,159.1369,159.2206,159.1183,159.1648,18113.0
2020-08-12 12:20:00,171.2,171.29,171.2,171.28,15547.0,159.1369,159.2206,159.1369,159.2113,15547.0
2020-08-12 12:25:00,171.27,171.29,171.23,171.24,12746.0,159.202,159.2206,159.1648,159.1741,12746.0
2020-08-12 12:30:00,171.24,171.29,171.21,171.27,20305.0,159.1741,159.2206,159.1462,159.202,20305.0
2020-08-12 12:35:00,171.29,171.3,171.22,171.3,21069.0,159.2206,159.2298,159.1555,159.2298,21069.0
2020-08-12 12:40:00,171.3,171.32,171.24,171.24,18112.0,159.2298,159.2484,159.1741,159.1741,18112.0
2020-08-12 12:45:00,171.25,171.25,171.15,171.16,53420.0,159.1834,159.1834,159.0904,159.0997,53420.0
2020-08-12 12:50:00,171.14,171.16,171.11,171.12,23150.0,159.0811,159.0997,159.0532,159.0625,23150.0
2020-08-12 12:55:00,171.13,171.15,170.89,170.93,24489.0,159.0718,159.0904,158.8487,158.8859,24489.0
2020-08-12 13:00:00,170.92,171.02,170.91,170.95,23187.0,158.8766,158.9696,158.8673,158.9045,23187.0
2020-08-12 13:05:00,170.91,170.95,170.81,170.81,23159.0,158.8673,158.9045,158.7744,158.7744,23159.0
2020-08-12 13:10:00,170.82,170.88,170.78,170.86,27493.0,158.7837,158.8394,158.7465,158.8209,27493.0
2020-08-12 13:15:00,170.81,170.87,170.69,170.76,19400.0,158.7744,158.8301,158.6628,158.7279,19400.0
2020-08-12 13:20:00,170.76,170.82,170.74,170.77,15611.0,158.7279,158.7837,158.7093,158.7372,15611.0
2020-08-12 13:25:00,170.73,170.81,170.63,170.71,19719.0,158.7,158.7744,158.6071,158.6814,19719.0
2020-08-12 13:30:00,170.71,170.82,170.7,170.81,24566.0,158.6814,158.7837,158.6721,158.7744,24566.0
2020-08-12 13:35:00,170.8,170.98,170.78,170.98,17004.0,158.7651,158.9324,158.7465,158.9324,17004.0
2020-08-12 13:40:00,170.97,171.03,170.95,171.02,37129.0,158.9231,158.9789,158.9045,158.9696,37129.0
2020-08-12 13:45:00,171.01,171.11,170.99,171.11,26005.0,158.9603,159.0532,158.9417,159.0532,26005.0
2020-08-12 13:50:00,171.11,171.19,171.09,171.18,20343.0,159.0532,159.1276,159.0346,159.1183,20343.0
2020-08-12 13:55:00,171.19,171.31,171.18,171.31,15633.0,159.1276,159.2391,159.1183,159.2391,15633.0
2020-08-12 14:00:00,171.3,171.34,171.25,171.29,16855.0,159.2298,159.267,159.1834,159.2206,16855.0
2020-08-12 14:05:00,171.31,171.32,171.18,171.2,24897.0,159.2391,159.2484,159.1183,159.1369,24897.0
2020-08-12 14:10:00,171.19,171.26,171.19,171.22,16265.0,159.1276,159.1927,159.1276,159.1555,16265.0
2020-08-12 14:15:00,171.25,171.3,171.22,171.26,17380.0,159.1834,159.2298,159.1555,159.1927,17380.0
2020-08-12 14:20:00,171.25,171.36,171.24,171.36,20761.0,159.1834,159.2856,159.1741,159.2856,20761.0
2020-08-12 14:25:00,171.35,171.36,171.25,171.25,17436.0,159.2763,159.2856,159.1834,159.1834,17436.0
2020-08-12 14:30:00,171.27,171.31,171.23,171.28,17804.0,159.202,159.2391,159.1648,159.2113,17804.0
2020-08-12 14:35:00,171.27,171.33,171.17,171.17,19986.0,159.202,159.2577,159.109,159.109,19986.0
2020-08-12 14:40:00,171.19,171.28,171.18,171.25,68183.0,159.1276,159.2113,159.1183,159.1834,68183.0
2020-08-12 14:45:00,171.25,171.33,171.23,171.33,13189.0,159.1834,159.2577,159.1648,159.2577,13189.0
2020-08-12 14:50:00,171.31,171.37,171.2,171.23,21112.0,159.2391,159.2949,159.1369,159.1648,21112.0
2020-08-12 14:55:00,171.23,171.36,171.22,171.32,28998.0,159.1648,159.2856,159.1555,159.2484,28998.0
2020-08-12 15:00:00,171.3,171.37,171.26,171.26,21663.0,159.2298,159.2949,159.1927,159.1927,21663.0
2020-08-12 15:05:00,171.27,171.35,171.21,171.23,18770.0,159.202,159.2763,159.1462,159.1648,18770.0
2020-08-12 15:10:00,171.22,171.44,171.22,171.42,45400.0,159.1555,159.36,159.1555,159.3414,45400.0
2020-08-12 15:15:00,171.41,171.51,171.38,171.49,72390.0,159.3321,159.4251,159.3042,159.4065,72390.0
2020-08-12 15:20:00,171.49,171.52,171.42,171.49,24461.0,159.4065,159.4343,159.3414,159.4065,24461.0
2020-08-12 15:25:00,171.47,171.5,171.39,171.4,38249.0,159.3879,159.4158,159.3135,159.3228,38249.0
2020-08-12 15:30:00,171.39,171.41,170.99,171.14,39589.0,159.3135,159.3321,158.9417,159.0811,39589.0
2020-08-12 15:35:00,171.16,171.22,171.01,171.22,30925.0,159.0997,159.1555,158.9603,159.1555,30925.0
2020-08-12 15:40:00,171.21,171.35,171.15,171.31,29684.0,159.1462,159.2763,159.0904,159.2391,29684.0
2020-08-12 15:45:00,171.33,171.33,171.18,171.22,19958.0,159.2577,159.2577,159.1183,159.1555,19958.0
2020-08-12 15:50:00,171.23,171.36,171.04,171.14,64893.0,159.1648,159.2856,158.9882,159.0811,64893.0
2020-08-12 15:55:00,171.15,171.23,171.06,171.15,50911.0,159.0904,159.1648,159.0068,159.0904,50911.0
2020-08-13 09:30:00,170.79,170.97,170.79,170.84,86242.0,158.7558,158.9231,158.7558,158.8023,86242.0
2020-08-13 09:35:00,170.82,171.14,170.81,171.11,26006.0,158.7837,159.0811,158.7744,159.0532,26006.0
2020-08-13 09:40:00,171.06,171.27,171.04,171.25,32755.0,159.0068,159.202,158.9882,159.1834,32755.0
2020-08-13 09:45:00,171.25,171.3,171.09,171.11,24697.0,159.1834,159.2298,159.0346,159.0532,24697.0
2020-08-13 09:50:00,171.12,171.43,171.11,171.26,21391.0,159.0625,159.3507,159.0532,159.1927,21391.0
2020-08-13 09:55:00,171.29,171.56,171.29,171.53,38272.0,159.2206,159.4715,159.2206,159.4436,38272.0
2020-08-13 10:00:00,171.48,171.58,171.42,171.54,54958.0,159.3972,159.4901,159.3414,159.4529,54958.0
2020-08-13 10:05:00,171.55,171.6,171.42,171.48,34273.0,159.4622,159.5087,159.3414,159.3972,34273.0
2020-08-13 10:10:00,171.48,171.54,171.39,171.4,36038.0,159.3972,159.4529,159.3135,159.3228,36038.0
2020-08-13 10:15:00,171.4,171.44,171.25,171.42,24477.0,159.3228,159.36,159.1834,159.3414,24477.0
2020-08-13 10:20:00,171.45,171.49,171.39,171.44,20012.0,159.3693,159.4065,159.3135,159.36,20012.0
2020-08-13 10:25:00,171.44,171.56,171.44,171.47,21466.0,159.36,159.4715,159.36,159.3879,21466.0
2020-08-13 10:30:00,171.42,171.59,171.42,171.56,23381.0,159.3414,159.4994,159.3414,159.4715,23381.0
2020-08-13 10:35:00,171.55,171.55,171.45,171.48,24180.0,159.4622,159.4622,159.3693,159.3972,24180.0
2020-08-13 10:40:00,171.46,171.53,171.43,171.47,19858.0,159.3786,159.4436,159.3507,159.3879,19858.0
2020-08-13 10:45:00,171.45,171.49,171.36,171.49,31449.0,159.3693,159.4065,159.2856,159.4065,31449.0
2020-08-13 10:50:00,171.48,171.53,171.4,171.44,11231.0,159.3972,159.4436,159.3228,159.36,11231.0
2020-08-13 10:55:00,171.47,171.55,171.42,171.53,16040.0,159.3879,159.4622,159.3414,159.4436,16040.0
2020-08-13 11:00:00,171.48,171.59,171.48,171.54,21491.0,159.3972,159.4994,159.3972,159.4529,21491.0
2020-08-13 11:05:00,171.55,171.63,171.53,171.53,25873.0,159.4622,159.5366,159.4436,159.4436,25873.0
2020-08-13 11:10:00,171.54,171.62,171.45,171.61,15515.0,159.4529,159.5273,159.3693,159.518,15515.0
2020-08-13 11:15:00,171.6,171.62,171.55,171.58,15906.0,159.5087,159.5273,159.4622,159.4901,15906.0
2020-08-13 11:20:00,171.58,171.58,171.49,171.53,22913.0,159.4901,159.4901,159.4065,159.4436,22913.0
2020-08-13 11:25:00,171.54,171.6,171.45,171.5,10408.0,159.4529,159.5087,159.3693,159.4158,10408.0
2020-08-13 11:30:00,171.51,171.51,171.32,171.32,15241.0,159.4251,159.4251,159.2484,159.2484,15241.0
2020-08-13 11:35:00,171.33,171.44,171.31,171.39,33092.0,159.2577,159.36,159.2391,159.3135,33092.0
2020-08-13 11:40:00,171.41,171.44,171.37,171.41,13370.0,159.3321,159.36,159.2949,159.3321,13370.0
2020-08-13 11:45:00,171.41,171.5,171.41,171.45,10766.0,159.3321,159.4158,159.3321,159.3693,10766.0
2020-08-13 11:50:00,171.47,171.54,171.47,171.5,20505.0,159.3879,159.4529,159.3879,159.4158,20505.0
2020-08-13 11:55:00,171.53,171.56,171.46,171.5,17554.0,159.4436,159.4715,159.3786,159.4158,17554.0
2020-08-13 12:00:00,171.5,171.61,171.5,171.59,19680.0,159.4158,159.518,159.4158,159.4994,19680.0
2020-08-13 12:05:00,171.61,171.66,171.6,171.6,30689.0,159.518,159.5645,159.5087,159.5087,30689.0
2020-08-13 12:10:00,171.62,171.65,171.59,171.64,9698.0,159.5273,159.5552,159.4994,159.5459,9698.0
2020-08-13 12:15:00,171.62,171.66,171.58,171.59,12906.0,159.5273,159.5645,159.4901,159.4994,12906.0
2020-08-13 12:20:00,171.59,171.61,171.54,171.6,12527.0,159.4994,159.518,159.4529,159.5087,12527.0
2020-08-13 12:25:00,171.59,171.61,171.54,171.56,14840.0,159.4994,159.518,159.4529,159.4715,14840.0
2020-08-13 12:30:00,171.55,171.64,171.55,171.59,22639.0,159.4622,159.5459,159.4622,159.4994,22639.0
2020-08-13 12:35:00,171.58,171.61,171.54,171.58,20187.0,159.4901,159.518,159.4529,159.4901,20187.0
2020-08-13 12:40:00,171.6,171.64,171.58,171.63,23301.0,159.5087,159.5459,159.4901,159.5366,23301.0
2020-08-13 12:45:00,171.65,171.68,171.63,171.65,16698.0,159.5552,159.5831,159.5366,159.5552,16698.0
2020-08-13 12:50:00,171.66,171.66,171.59,171.62,14358.0,159.5645,159.5645,159.4994,159.5273,14358.0
2020-08-13 12:55:00,171.64,171.7,171.61,171.69,13302.0,159.5459,159.6017,159.518,159.5924,13302.0
2020-08-13 13:00:00,171.69,171.75,171.6,171.6,14260.0,159.5924,159.6481,159.5087,159.5087,14260.0
2020-08-13 13:05:00,171.61,171.61,171.54,171.55,20897.0,159.518,159.518,159.4529,159.4622,20897.0
2020-08-13 13:10:00,171.55,171.63,171.54,171.63,12649.0,159.4622,159.5366,159.4529,159.5366,12649.0
2020-08-13 13:15:00,171.62,171.63,171.52,171.55,11392.0,159.5273,159.5366,159.4343,159.4622,11392.0
2020-08-13 13:20:00,171.57,171.57,171.39,171.39,15820.0,159.4808,159.4808,159.3135,159.3135,15820.0
2020-08-13 13:25:00,171.39,171.43,171.34,171.41,20595.0,159.3135,159.3507,159.267,159.3321,20595.0
2020-08-13 13:30:00,171.42,171.44,171.13,171.14,30819.0,159.3414,159.36,159.0718,159.0811,30819.0
2020-08-13 13:35:00,171.15,171.27,171.13,171.25,12616.0,159.0904,159.202,159.0718,159.1834,12616.0
2020-08-13 13:40:00,171.25,171.34,171.2,171.33,16510.0,159.1834,159.267,159.1369,159.2577,16510.0
2020-08-13 13:45:00,171.33,171.52,171.32,171.48,15303.0,159.2577,159.4343,159.2484,159.3972,15303.0
2020-08-13 13:50:00,171.45,171.56,171.43,171.55,34535.0,159.3693,159.4715,159.3507,159.4622,34535.0
2020-08-13 13:55:00,171.54,171.54,171.38,171.38,18183.0,159.4529,159.4529,159.3042,159.3042,18183.0
2020-08-13 14:00:00,171.45,171.47,171.22,171.35,15780.0,159.3693,159.3879,159.1555,159.2763,15780.0
2020-08-13 14:05:00,171.34,171.36,171.23,171.3,16717.0,159.267,159.2856,159.1648,159.2298,16717.0
2020-08-13 14:10:00,171.27,171.29,171.12,171.2,18585.0,159.202,159.2206,159.0625,159.1369,18585.0
2020-08-13 14:15:00,171.25,171.29,171.0,171.01,44123.0,159.1834,159.2206,158.951,158.9603,44123.0
2020-08-13 14:20:00,171.0,171.04,170.69,170.83,41817.0,158.951,158.9882,158.6628,158.793,41817.0
2020-08-13 14:25:00,170.84,171.07,170.81,171.0,16267.0,158.8023,159.0161,158.7744,158.951,16267.0
2020-08-13 14:30:00,171.02,171.08,170.96,171.04,43144.0,158.9696,159.0253,158.9138,158.9882,43144.0
2020-08-13 14:35:00,171.03,171.03,170.69,170.82,16501.0,158.9789,158.9789,158.6628,158.7837,16501.0
2020-08-13 14:40:00,170.87,170.99,170.75,170.77,20511.0,158.8301,158.9417,158.7186,158.7372,20511.0
2020-08-13 14:45:00,170.84,171.13,170.84,170.92,16288.0,158.8023,159.0718,158.8023,158.8766,16288.0
2020-08-13 14:50:00,170.91,170.92,170.48,170.75,44626.0,158.8673,158.8766,158.4676,158.7186,44626.0
2020-08-13 14:55:00,170.75,170.82,170.53,170.67,23654.0,158.7186,158.7837,158.5141,158.6442,23654.0
2020-08-13 15:00:00,170.7,170.82,170.55,170.76,10075.0,158.6721,158.7837,158.5327,158.7279,10075.0
2020-08-13 15:05:00,170.68,170.85,170.59,170.73,14134.0,158.6535,158.8116,158.5699,158.7,14134.0
2020-08-13 15:10:00,170.69,170.81,170.61,170.81,18905.0,158.6628,158.7744,158.5885,158.7744,18905.0
2020-08-13 15:15:00,170.75,170.97,170.75,170.94,65454.0,158.7186,158.9231,158.7186,158.8952,65454.0
2020-08-13 15:20:00,170.95,171.17,170.94,171.16,36009.0,158.9045,159.109,158.8952,159.0997,36009.0
2020-08-13 15:25:00,171.17,171.17,171.07,171.15,22598.0,159.109,159.109,159.0161,159.0904,22598.0
2020-08-13 15:30:00,171.15,171.18,171.07,171.13,28586.0,159.0904,159.1183,159.0161,159.0718,28586.0
2020-08-13 15:35:00,171.15,171.24,171.03,171.03,14349.0,159.0904,159.1741,158.9789,158.9789,14349.0
2020-08-13 15:40:00,171.04,171.16,170.95,171.08,18233.0,158.9882,159.0997,158.9045,159.0253,18233.0
2020-08-13 15:45:00,171.06,171.08,170.86,170.93,25302.0,159.0068,159.0253,158.8209,158.8859,25302.0
2020-08-13 15:50:00,170.91,171.07,170.88,171.02,25595.0,158.8673,159.0161,158.8394,158.9696,25595.0
2020-08-13 15:55:00,171.03,171.05,170.93,171.01,74708.0,158.9789,158.9975,158.8859,158.9603,74708.0
2020-08-14 09:30:00,170.72,170.87,170.55,170.59,66103.0,158.6907,158.8301,158.5327,158.5699,66103.0
2020-08-14 09:35:00,170.61,170.87,170.56,170.76,28140.0,158.5885,158.8301,158.542,158.7279,28140.0
2020-08-14 09:40:00,170.71,170.87,170.64,170.82,29608.0,158.6814,158.8301,158.6164,158.7837,29608.0
2020-08-14 09:45:00,170.81,170.83,170.49,170.55,23800.0,158.7744,158.793,158.4769,158.5327,23800.0
2020-08-14 09:50:00,170.6,170.76,170.48,170.75,20664.0,158.5792,158.7279,158.4676,158.7186,20664.0
2020-08-14 09:55:00,170.77,170.93,170.7,170.9,32795.0,158.7372,158.8859,158.6721,158.858,32795.0
2020-08-14 10:00:00,170.9,171.0,170.8,170.85,25642.0,158.858,158.951,158.7651,158.8116,25642.0
2020-08-14 10:05:00,170.87,170.97,170.84,170.96,29232.0,158.8301,158.9231,158.8023,158.9138,29232.0
2020-08-14 10:10:00,170.96,171.0,170.65,170.68,34546.0,158.9138,158.951,158.6256,158.6535,34546.0
2020-08-14 10:15:00,170.72,170.88,170.68,170.69,26128.0,158.6907,158.8394,158.6535,158.6628,26128.0
2020-08-14 10:20:00,170.73,170.92,170.64,170.92,35038.0,158.7,158.8766,158.6164,158.8766,35038.0
2020-08-14 10:25:00,170.93,170.96,170.67,170.69,11934.0,158.8859,158.9138,158.6442,158.6628,11934.0
2020-08-14 10:30:00,170.72,170.94,170.69,170.92,26010.0,158.6907,158.8952,158.6628,158.8766,26010.0
2020-08-14 10:35:00,170.93,170.98,170.84,170.94,16790.0,158.8859,158.9324,158.8023,158.8952,16790.0
2020-08-14 10:40:00,170.94,171.03,170.91,170.97,19986.0,158.8952,158.9789,158.8673,158.9231,19986.0
2020-08-14 10:45:00,170.98,171.12,170.98,171.09,32419.0,158.9324,159.0625,158.9324,159.0346,32419.0
2020-08-14 10:50:00,171.09,171.12,170.97,171.04,20311.0,159.0346,159.0625,158.9231,158.9882,20311.0
2020-08-14 10:55:00,171.04,171.05,170.88,170.89,15674.0,158.9882,158.9975,158.8394,158.8487,15674.0
2020-08-14 11:00:00,170.88,170.93,170.78,170.86,17096.0,158.8394,158.8859,158.7465,158.8209,17096.0
2020-08-14 11:05:00,170.86,171.07,170.84,171.04,12108.0,158.8209,159.0161,158.8023,158.9882,12108.0
2020-08-14 11:10:00,171.05,171.09,170.94,170.95,41486.0,158.9975,159.0346,158.8952,158.9045,41486.0
2020-08-14 11:15:00,171.01,171.06,170.99,171.05,26361.0,158.9603,159.0068,158.9417,158.9975,26361.0
2020-08-14 11:20:00,171.06,171.19,171.03,171.16,18788.0,159.0068,159.1276,158.9789,159.0997,18788.0
2020-08-14 11:25:00,171.17,171.2,171.14,171.16,45158.0,159.109,159.1369,159.0811,159.0997,45158.0
2020-08-14 11:30:00,171.16,171.23,171.12,171.19,18327.0,159.0997,159.1648,159.0625,159.1276,18327.0
2020-08-14 11:35:00,171.19,171.19,171.12,171.13,16251.0,159.1276,159.1276,159.0625,159.0718,16251.0
2020-08-14 11:40:00,171.15,171.2,171.1,171.13,13654.0,159.0904,159.1369,159.0439,159.0718,13654.0
2020-08-14 11:45:00,171.12,171.2,171.02,171.08,43163.0,159.0625,159.1369,158.9696,159.0253,43163.0
2020-08-14 11:50:00,171.08,171.13,170.93,170.94,47667.0,159.0253,159.0718,158.8859,158.8952,47667.0
2020-08-14 11:55:00,170.96,171.08,170.95,171.08,21460.0,158.9138,159.0253,158.9045,159.0253,21460.0
2020-08-14 12:00:00,171.11,171.15,171.06,171.1,17570.0,159.0532,159.0904,159.0068,159.0439,17570.0
2020-08-14 12:05:00,171.1,171.16,171.08,171.15,18678.0,159.0439,159.0997,159.0253,159.0904,18678.0
2020-08-14 12:10:00,171.16,171.19,171.09,171.1,26325.0,159.0997,159.1276,159.0346,159.0439,26325.0
2020-08-14 12:15:00,171.12,171.15,171.03,171.07,14122.0,159.0625,159.0904,158.9789,159.0161,14122.0
2020-08-14 12:20:00,171.04,171.11,171.01,171.06,9230.0,158.9882,159.0532,158.9603,159.0068,9230.0
2020-08-14 12:25:00,171.06,171.11,171.01,171.03,8427.0,159.0068,159.0532,158.9603,158.9789,8427.0
2020-08-14 12:30:00,171.04,171.14,171.03,171.14,27684.0,158.9882,159.0811,158.9789,159.0811,27684.0
2020-08-14 12:35:00,171.14,171.19,171.11,171.19,13651.0,159.0811,159.1276,159.0532,159.1276,13651.0
2020-08-14 12:40:00,171.16,171.2,171.13,171.17,13493.0,159.0997,159.1369,159.0718,159.109,13493.0
2020-08-14 12:45:00,171.16,171.17,171.05,171.11,14358.0,159.0997,159.109,158.9975,159.0532,14358.0
2020-08-14 12:50:00,171.13,171.14,171.06,171.1,15185.0,159.0718,159.0811,159.0068,159.0439,15185.0
2020-08-14 12:55:00,171.13,171.13,171.04,171.06,16573.0,159.0718,159.0718,158.9882,159.0068,16573.0
2020-08-14 13:00:00,171.01,171.08,170.99,171.0,21151.0,158.9603,159.0253,158.9417,158.951,21151.0
2020-08-14 13:05:00,171.0,171.02,170.94,171.01,15316.0,158.951,158.9696,158.8952,158.9603,15316.0
2020-08-14 13:10:00,171.0,171.13,171.0,171.11,38630.0,158.951,159.0718,158.951,159.0532,38630.0
2020-08-14 13:15:00,171.11,171.11,171.03,171.1,35679.0,159.0532,159.0532,158.9789,159.0439,35679.0
2020-08-14 13:20:00,171.1,171.12,171.04,171.09,14437.0,159.0439,159.0625,158.9882,159.0346,14437.0
2020-08-14 13:25:00,171.1,171.15,171.07,171.14,11642.0,159.0439,159.0904,159.0161,159.0811,11642.0
2020-08-14 13:30:00,171.14,171.19,171.13,171.14,9200.0,159.0811,159.1276,159.0718,159.0811,9200.0
2020-08-14 13:35:00,171.16,171.17,171.09,171.16,15323.0,159.0997,159.109,159.0346,159.0997,15323.0
2020-08-14 13:40:00,171.15,171.18,171.11,171.15,11352.0,159.0904,159.1183,159.0532,159.0904,11352.0
2020-08-14 13:45:00,171.14,171.22,171.11,171.19,16201.0,159.0811,159.1555,159.0532,159.1276,16201.0
2020-08-14 13:50:00,171.18,171.25,171.1,171.22,24165.0,159.1183,159.1834,159.0439,159.1555,24165.0
2020-08-14 13:55:00,171.21,171.3,171.17,171.3,11913.0,159.1462,159.2298,159.109,159.2298,11913.0
2020-08-14 14:00:00,171.28,171.28,171.14,171.2,17973.0,159.2113,159.2113,159.0811,159.1369,17973.0
2020-08-14 14:05:00,171.16,171.19,171.12,171.16,16056.0,159.0997,159.1276,159.0625,159.0997,16056.0
2020-08-14 14:10:00,171.2,171.21,171.14,171.18,20979.0,159.1369,159.1462,159.0811,159.1183,20979.0
2020-08-14 14:15:00,171.19,171.22,171.1,171.12,18586.0,159.1276,159.1555,159.0439,159.0625,18586.0
2020-08-14 14:20:00,171.12,171.16,171.1,171.1,52642.0,159.0625,159.0997,159.0439,159.0439,52642.0
2020-08-14 14:25:00,171.09,171.09,170.96,171.08,13593.0,159.0346,159.0346,158.9138,159.0253,13593.0
2020-08-14 14:30:00,171.07,171.15,171.06,171.11,25466.0,159.0161,159.0904,159.0068,159.0532,25466.0
2020-08-14 14:35:00,171.1,171.1,171.0,171.02,18163.0,159.0439,159.0439,158.951,158.9696,18163.0
2020-08-14 14:40:00,171.02,171.02,170.91,170.96,16706.0,158.9696,158.9696,158.8673,158.9138,16706.0
2020-08-14 14:45:00,170.95,170.96,170.86,170.88,15048.0,158.9045,158.9138,158.8209,158.8394,15048.0
2020-08-14 14:50:00,170.86,170.95,170.84,170.89,25232.0,158.8209,158.9045,158.8023,158.8487,25232.0
2020-08-14 14:55:00,170.89,170.91,170.85,170.86,17848.0,158.8487,158.8673,158.8116,158.8209,17848.0
2020-08-14 15:00:00,170.84,170.88,170.75,170.79,18269.0,158.8023,158.8394,158.7186,158.7558,18269.0
2020-08-14 15:05:00,170.81,170.91,170.76,170.79,25248.0,158.7744,158.8673,158.7279,158.7558,25248.0
2020-08-14 15:10:00,170.78,170.78,170.62,170.64,134145.0,158.7465,158.7465,158.5978,158.6164,134145.0
2020-08-14 15:15:00,170.62,170.69,170.55,170.58,29430.0,158.5978,158.6628,158.5327,158.5606,29430.0
2020-08-14 15:20:00,170.6,170.66,170.51,170.52,23570.0,158.5792,158.6349,158.4955,158.5048,23570.0
2020-08-14 15:25:00,170.53,170.68,170.47,170.59,19772.0,158.5141,158.6535,158.4583,158.5699,19772.0
2020-08-14 15:30:00,170.59,170.65,170.52,170.56,29085.0,158.5699,158.6256,158.5048,158.542,29085.0
2020-08-14 15:35:00,170.56,170.56,170.45,170.48,27522.0,158.542,158.542,158.4397,158.4676,27522.0
2020-08-14 15:40:00,170.5,170.61,170.42,170.61,24293.0,158.4862,158.5885,158.4119,158.5885,24293.0
2020-08-14 15:45:00,170.58,170.62,170.41,170.42,16947.0,158.5606,158.5978,158.4026,158.4119,16947.0
2020-08-14 15:50:00,170.41,170.87,170.38,170.84,45417.0,158.4026,158.8301,158.3747,158.8023,45417.0
2020-08-14 15:55:00,170.84,170.94,170.79,170.94,21173.0,158.8023,158.8952,158.7558,158.8952,21173.0
2020-08-17 09:30:00,171.43,171.58,171.39,171.52,102852.0,159.3507,159.4901,159.3135,159.4343,102852.0
2020-08-17 09:35:00,171.58,171.6,171.46,171.54,22817.0,159.4901,159.5087,159.3786,159.4529,22817.0
2020-08-17 09:40:00,171.59,171.71,171.59,171.63,20343.0,159.4994,159.611,159.4994,159.5366,20343.0
2020-08-17 09:45:00,171.65,171.7,171.62,171.63,31652.0,159.5552,159.6017,159.5273,159.5366,31652.0
2020-08-17 09:50:00,171.62,171.66,171.55,171.58,16224.0,159.5273,159.5645,159.4622,159.4901,16224.0
2020-08-17 09:55:00,171.6,171.6,171.51,171.55,15865.0,159.5087,159.5087,159.4251,159.4622,15865.0
2020-08-17 10:00:00,171.57,171.59,171.46,171.5,67627.0,159.4808,159.4994,159.3786,159.4158,67627.0
2020-08-17 10:05:00,171.49,171.5,171.43,171.46,43586.0,159.4065,159.4158,159.3507,159.3786,43586.0
2020-08-17 10:10:00,171.48,171.52,171.46,171.49,50563.0,159.3972,159.4343,159.3786,159.4065,50563.0
2020-08-17 10:15:00,171.48,171.51,171.38,171.4,24886.0,159.3972,159.4251,159.3042,159.3228,24886.0
2020-08-17 10:20:00,171.4,171.58,171.39,171.58,18168.0,159.3228,159.4901,159.3135,159.4901,18168.0
2020-08-17 10:25:00,171.59,171.65,171.58,171.63,49033.0,159.4994,159.5552,159.4901,159.5366,49033.0
2020-08-17 10:30:00,171.65,171.74,171.64,171.7,473830.0,159.5552,159.6388,159.5459,159.6017,473830.0
2020-08-17 10:35:00,171.69,171.72,171.66,171.66,24143.0,159.5924,159.6203,159.5645,159.5645,24143.0
2020-08-17 10:40:00,171.66,171.72,171.64,171.68,21303.0,159.5645,159.6203,159.5459,159.5831,21303.0
2020-08-17 10:45:00,171.69,171.72,171.65,171.66,28998.0,159.5924,159.6203,159.5552,159.5645,28998.0
2020-08-17 10:50:00,171.67,171.8,171.67,171.79,24562.0,159.5738,159.6946,159.5738,159.6853,24562.0
2020-08-17 10:55:00,171.79,171.79,171.65,171.66,29749.0,159.6853,159.6853,159.5552,159.5645,29749.0
2020-08-17 11:00:00,171.65,171.66,171.51,171.56,33383.0,159.5552,159.5645,159.4251,159.4715,33383.0
2020-08-17 11:05:00,171.56,171.59,171.53,171.57,22259.0,159.4715,159.4994,159.4436,159.4808,22259.0
2020-08-17 11:10:00,171.58,171.68,171.58,171.68,24224.0,159.4901,159.5831,159.4901,159.5831,24224.0
2020-08-17 11:15:00,171.67,171.75,171.67,171.73,17310.0,159.5738,159.6481,159.5738,159.6295,17310.0
2020-08-17 11:20:00,171.73,171.75,171.69,171.7,11213.0,159.6295,159.6481,159.5924,159.6017,11213.0
2020-08-17 11:25:00,171.7,171.75,171.67,171.75,28358.0,159.6017,159.6481,159.5738,159.6481,28358.0
2020-08-17 11:30:00,171.75,171.76,171.62,171.63,18220.0,159.6481,159.6574,159.5273,159.5366,18220.0
2020-08-17 11:35:00,171.62,171.69,171.62,171.64,13659.0,159.5273,159.5924,159.5273,159.5459,13659.0
2020-08-17 11:40:00,171.62,171.68,171.59,171.6,15960.0,159.5273,159.5831,159.4994,159.5087,15960.0
2020-08-17 11:45:00,171.59,171.66,171.58,171.65,16534.0,159.4994,159.5645,159.4901,159.5552,16534.0
2020-08-17 11:50:00,171.64,171.66,171.62,171.65,42931.0,159.5459,159.5645,159.5273,159.5552,42931.0
2020-08-17 11:55:00,171.65,171.7,171.63,171.7,209103.0,159.5552,159.6017,159.5366,159.6017,209103.0
2020-08-17 12:00:00,171.7,171.73,171.69,171.72,28442.0,159.6017,159.6295,159.5924,159.6203,28442.0
2020-08-17 12:05:00,171.71,171.71,171.63,171.66,22527.0,159.611,159.611,159.5366,159.5645,22527.0
2020-08-17 12:10:00,171.67,171.67,171.58,171.59,9901.0,159.5738,159.5738,159.4901,159.4994,9901.0
2020-08-17 12:15:00,171.63,171.65,171.6,171.63,13357.0,159.5366,159.5552,159.5087,159.5366,13357.0
2020-08-17 12:20:00,171.62,171.65,171.59,171.65,12356.0,159.5273,159.5552,159.4994,159.5552,12356.0
2020-08-17 12:25:00,171.66,171.67,171.61,171.64,20376.0,159.5645,159.5738,159.518,159.5459,20376.0
2020-08-17 12:30:00,171.65,171.67,171.63,171.66,26895.0,159.5552,159.5738,159.5366,159.5645,26895.0
2020-08-17 12:35:00,171.67,171.71,171.66,171.71,15893.0,159.5738,159.611,159.5645,159.611,15893.0
2020-08-17 12:40:00,171.72,171.74,171.68,171.74,26371.0,159.6203,159.6388,159.5831,159.6388,26371.0
2020-08-17 12:45:00,171.74,171.8,171.73,171.79,12573.0,159.6388,159.6946,159.6295,159.6853,12573.0
2020-08-17 12:50:00,171.8,171.82,171.77,171.79,21117.0,159.6946,159.7132,159.6667,159.6853,21117.0
2020-08-17 12:55:00,171.79,171.8,171.77,171.79,11868.0,159.6853,159.6946,159.6667,159.6853,11868.0
2020-08-17 13:00:00,171.79,171.79,171.75,171.78,19368.0,159.6853,159.6853,159.6481,159.676,19368.0
2020-08-17 13:05:00,171.77,171.78,171.74,171.75,8269.0,159.6667,159.676,159.6388,159.6481,8269.0
2020-08-17 13:10:00,171.75,171.78,171.74,171.78,12391.0,159.6481,159.676,159.6388,159.676,12391.0
2020-08-17 13:15:00,171.8,171.8,171.76,171.78,12224.0,159.6946,159.6946,159.6574,159.676,12224.0
2020-08-17 13:20:00,171.78,171.79,171.75,171.78,8487.0,159.676,159.6853,159.6481,159.676,8487.0
2020-08-17 13:25:00,171.77,171.78,171.73,171.75,11035.0,159.6667,159.676,159.6295,159.6481,11035.0
2020-08-17 13:30:00,171.76,171.81,171.75,171.8,15884.0,159.6574,159.7039,159.6481,159.6946,15884.0
2020-08-17 13:35:00,171.8,171.81,171.76,171.78,16524.0,159.6946,159.7039,159.6574,159.676,16524.0
2020-08-17 13:40:00,171.78,171.81,171.78,171.78,11530.0,159.676,159.7039,159.676,159.676,11530.0
2020-08-17 13:45:00,171.8,171.81,171.78,171.8,8398.0,159.6946,159.7039,159.676,159.6946,8398.0
2020-08-17 13:50:00,171.8,171.8,171.75,171.76,15871.0,159.6946,159.6946,159.6481,159.6574,15871.0
2020-08-17 13:55:00,171.74,171.78,171.73,171.78,13543.0,159.6388,159.676,159.6295,159.676,13543.0
2020-08-17 14:00:00,171.78,171.8,171.74,171.75,28548.0,159.676,159.6946,159.6388,159.6481,28548.0
2020-08-17 14:05:00,171.74,171.76,171.73,171.75,11213.0,159.6388,159.6574,159.6295,159.6481,11213.0
2020-08-17 14:10:00,171.76,171.8,171.72,171.8,16974.0,159.6574,159.6946,159.6203,159.6946,16974.0
2020-08-17 14:15:00,171.79,171.81,171.77,171.8,16617.0,159.6853,159.7039,159.6667,159.6946,16617.0
2020-08-17 14:20:00,171.78,171.82,171.77,171.81,22563.0,159.676,159.7132,159.6667,159.7039,22563.0
2020-08-17 14:25:00,171.82,171.82,171.78,171.8,18287.0,159.7132,159.7132,159.676,159.6946,18287.0
2020-08-17 14:30:00,171.8,171.82,171.79,171.81,18097.0,159.6946,159.7132,159.6853,159.7039,18097.0
2020-08-17 14:35:00,171.81,171.82,171.8,171.81,14962.0,159.7039,159.7132,159.6946,159.7039,14962.0
2020-08-17 14:40:00,171.82,171.82,171.77,171.8,16067.0,159.7132,159.7132,159.6667,159.6946,16067.0
2020-08-17 14:45:00,171.8,171.8,171.71,171.71,13144.0,159.6946,159.6946,159.611,159.611,13144.0
2020-08-17 14:50:00,171.71,171.72,171.67,171.68,16298.0,159.611,159.6203,159.5738,159.5831,16298.0
2020-08-17 14:55:00,171.68,171.75,171.67,171.72,25445.0,159.5831,159.6481,159.5738,159.6203,25445.0
2020-08-17 15:00:00,171.71,171.74,171.63,171.64,31086.0,159.611,159.6388,159.5366,159.5459,31086.0
2020-08-17 15:05:00,171.64,171.67,171.58,171.63,26844.0,159.5459,159.5738,159.4901,159.5366,26844.0
2020-08-17 15:10:00,171.63,171.63,171.58,171.61,16373.0,159.5366,159.5366,159.4901,159.518,16373.0
2020-08-17 15:15:00,171.61,171.71,171.58,171.71,30857.0,159.518,159.611,159.4901,159.611,30857.0
2020-08-17 15:20:00,171.7,171.7,171.64,171.67,38572.0,159.6017,159.6017,159.5459,159.5738,38572.0
2020-08-17 15:25:00,171.67,171.75,171.66,171.72,24840.0,159.5738,159.6481,159.5645,159.6203,24840.0
2020-08-17 15:30:00,171.74,171.79,171.73,171.78,20820.0,159.6388,159.6853,159.6295,159.676,20820.0
2020-08-17 15:35:00,171.78,171.8,171.75,171.77,37742.0,159.676,159.6946,159.6481,159.6667,37742.0
2020-08-17 15:40:00,171.77,171.83,171.77,171.83,31729.0,159.6667,159.7225,159.6667,159.7225,31729.0
2020-08-17 15:45:00,171.82,171.86,171.77,171.83,44164.0,159.7132,159.7504,159.6667,159.7225,44164.0
2020-08-17 15:50:00,171.82,171.85,171.74,171.74,39417.0,159.7132,159.7411,159.6388,159.6388,39417.0
2020-08-17 15:55:00,171.76,171.78,171.64,171.67,36318.0,159.6574,159.676,159.5459,159.5738,36318.0
2020-08-18 09:30:00,172.0,172.14,171.96,172.09,101242.0,159.8805,160.0107,159.8433,159.9642,101242.0
2020-08-18 09:35:00,172.07,172.24,172.07,172.17,21370.0,159.9456,160.1036,159.9456,160.0385,21370.0
2020-08-18 09:40:00,172.16,172.27,172.11,172.15,20217.0,160.0293,160.1315,159.9828,160.02,20217.0
2020-08-18 09:45:00,172.16,172.27,172.15,172.24,37348.0,160.0293,160.1315,160.02,160.1036,37348.0
2020-08-18 09:50:00,172.23,172.24,171.8,171.81,39118.0,160.0943,160.1036,159.6946,159.7039,39118.0
2020-08-18 09:55:00,171.83,171.94,171.79,171.89,42824.0,159.7225,159.8248,159.6853,159.7783,42824.0
2020-08-18 10:00:00,171.89,171.95,171.8,171.95,35295.0,159.7783,159.834,159.6946,159.834,35295.0
2020-08-18 10:05:00,171.94,171.94,171.38,171.38,49747.0,159.8248,159.8248,159.3042,159.3042,49747.0
2020-08-18 10:10:00,171.39,171.54,171.32,171.54,50859.0,159.3135,159.4529,159.2484,159.4529,50859.0
2020-08-18 10:15:00,171.55,171.65,171.55,171.63,20295.0,159.4622,159.5552,159.4622,159.5366,20295.0
2020-08-18 10:20:00,171.63,171.67,171.34,171.36,52201.0,159.5366,159.5738,159.267,159.2856,52201.0
2020-08-18 10:25:00,171.36,171.46,171.06,171.08,37816.0,159.2856,159.3786,159.0068,159.0253,37816.0
2020-08-18 10:30:00,171.0,171.29,170.98,171.27,32121.0,158.951,159.2206,158.9324,159.202,32121.0
2020-08-18 10:35:00,171.29,171.38,171.26,171.35,29825.0,159.2206,159.3042,159.1927,159.2763,29825.0
2020-08-18 10:40:00,171.36,171.38,171.17,171.29,35311.0,159.2856,159.3042,159.109,159.2206,35311.0
2020-08-18 10:45:00,171.3,171.4,171.23,171.4,24750.0,159.2298,159.3228,159.1648,159.3228,24750.0
2020-08-18 10:50:00,171.42,171.56,171.42,171.53,31793.0,159.3414,159.4715,159.3414,159.4436,31793.0
2020-08-18 10:55:00,171.52,171.61,171.48,171.61,13548.0,159.4343,159.518,159.3972,159.518,13548.0
2020-08-18 11:00:00,171.6,171.65,171.54,171.57,31868.0,159.5087,159.5552,159.4529,159.4808,31868.0
2020-08-18 11:05:00,171.59,171.71,171.56,171.71,32605.0,159.4994,159.611,159.4715,159.611,32605.0
2020-08-18 11:10:00,171.73,171.75,171.65,171.68,20760.0,159.6295,159.6481,159.5552,159.5831,20760.0
2020-08-18 11:15:00,171.69,171.74,171.66,171.69,14323.0,159.5924,159.6388,159.5645,159.5924,14323.0
2020-08-18 11:20:00,171.71,171.82,171.66,171.81,28346.0,159.611,159.7132,159.5645,159.7039,28346.0
2020-08-18 11:25:00,171.81,171.87,171.79,171.83,19378.0,159.7039,159.7597,159.6853,159.7225,19378.0
2020-08-18 11:30:00,171.86,171.91,171.84,171.91,14671.0,159.7504,159.7969,159.7318,159.7969,14671.0
2020-08-18 11:35:00,171.92,171.92,171.84,171.85,16268.0,159.8062,159.8062,159.7318,159.7411,16268.0
2020-08-18 11:40:00,171.9,171.95,171.87,171.91,22281.0,159.7876,159.834,159.7597,159.7969,22281.0
2020-08-18 11:45:00,171.91,171.92,171.82,171.84,19500.0,159.7969,159.8062,159.7132,159.7318,19500.0
2020-08-18 11:50:00,171.84,171.88,171.82,171.88,18199.0,159.7318,159.769,159.7132,159.769,18199.0
2020-08-18 11:55:00,171.89,171.91,171.83,171.89,18442.0,159.7783,159.7969,159.7225,159.7783,18442.0
2020-08-18 12:00:00,171.9,171.95,171.88,171.89,40689.0,159.7876,159.834,159.769,159.7783,40689.0
2020-08-18 12:05:00,171.89,171.95,171.87,171.92,14857.0,159.7783,159.834,159.7597,159.8062,14857.0
2020-08-18 12:10:00,171.91,171.94,171.88,171.88,11445.0,159.7969,159.8248,159.769,159.769,11445.0
2020-08-18 12:15:00,171.88,171.9,171.8,171.88,63400.0,159.769,159.7876,159.6946,159.769,63400.0
2020-08-18 12:20:00,171.89,171.89,171.84,171.87,15810.0,159.7783,159.7783,159.7318,159.7597,15810.0
2020-08-18 12:25:00,171.86,171.93,171.86,171.91,13253.0,159.7504,159.8155,159.7504,159.7969,13253.0
2020-08-18 12:30:00,171.92,171.99,171.92,171.98,14422.0,159.8062,159.8712,159.8062,159.8619,14422.0
2020-08-18 12:35:00,171.98,172.03,171.96,172.03,16779.0,159.8619,159.9084,159.8433,159.9084,16779.0
2020-08-18 12:40:00,172.02,172.08,171.99,172.06,11991.0,159.8991,159.9549,159.8712,159.9363,11991.0
2020-08-18 12:45:00,172.06,172.1,172.03,172.04,13889.0,159.9363,159.9735,159.9084,159.9177,13889.0
2020-08-18 12:50:00,172.04,172.07,172.0,172.05,13996.0,159.9177,159.9456,159.8805,159.927,13996.0
2020-08-18 12:55:00,172.05,172.06,172.02,172.04,16224.0,159.927,159.9363,159.8991,159.9177,16224.0
2020-08-18 13:00:00,172.05,172.06,172.0,172.04,19932.0,159.927,159.9363,159.8805,159.9177,19932.0
2020-08-18 13:05:00,172.04,172.13,172.04,172.12,642797.0,159.9177,160.0014,159.9177,159.9921,642797.0
2020-08-18 13:10:00,172.13,172.15,172.06,172.07,19359.0,160.0014,160.02,159.9363,159.9456,19359.0
2020-08-18 13:15:00,172.06,172.09,172.04,172.08,14222.0,159.9363,159.9642,159.9177,159.9549,14222.0
2020-08-18 13:20:00,172.08,172.08,171.93,171.95,40103.0,159.9549,159.9549,159.8155,159.834,40103.0
2020-08-18 13:25:00,171.97,172.03,171.97,172.0,13575.0,159.8526,159.9084,159.8526,159.8805,13575.0
2020-08-18 13:30:00,172.01,172.06,172.01,172.05,5280.0,159.8898,159.9363,159.8898,159.927,5280.0
2020-08-18 13:35:00,172.09,172.14,172.06,172.13,605377.0,159.9642,160.0107,159.9363,160.0014,605377.0
2020-08-18 13:40:00,172.12,172.14,172.06,172.08,28008.0,159.9921,160.0107,159.9363,159.9549,28008.0
2020-08-18 13:45:00,172.08,172.12,172.06,172.12,17375.0,159.9549,159.9921,159.9363,159.9921,17375.0
2020-08-18 13:50:00,172.13,172.14,172.07,172.13,15220.0,160.0014,160.0107,159.9456,160.0014,15220.0
2020-08-18 13:55:00,172.13,172.14,172.06,172.07,60736.0,160.0014,160.0107,159.9363,159.9456,60736.0
2020-08-18 14:00:00,172.05,172.05,171.99,172.0,40824.0,159.927,159.927,159.8712,159.8805,40824.0
2020-08-18 14:05:00,172.0,172.07,171.98,172.06,17096.0,159.8805,159.9456,159.8619,159.9363,17096.0
2020-08-18 14:10:00,172.06,172.08,171.96,171.96,24111.0,159.9363,159.9549,159.8433,159.8433,24111.0
2020-08-18 14:15:00,171.95,172.04,171.95,172.03,17116.0,159.834,159.9177,159.834,159.9084,17116.0
2020-08-18 14:20:00,172.02,172.09,172.01,172.08,14325.0,159.8991,159.9642,159.8898,159.9549,14325.0
2020-08-18 14:25:00,172.07,172.1,172.03,172.06,18404.0,159.9456,159.9735,159.9084,159.9363,18404.0
2020-08-18 14:30:00,172.06,172.09,172.03,172.06,16561.0,159.9363,159.9642,159.9084,159.9363,16561.0
2020-08-18 14:35:00,172.06,172.09,172.04,172.05,19657.0,159.9363,159.9642,159.9177,159.927,19657.0
2020-08-18 14:40:00,172.06,172.09,172.03,172.06,10174.0,159.9363,159.9642,159.9084,159.9363,10174.0
2020-08-18 14:45:00,172.05,172.08,172.02,172.08,17599.0,159.927,159.9549,159.8991,159.9549,17599.0
2020-08-18 14:50:00,172.09,172.13,172.07,172.1,14743.0,159.9642,160.0014,159.9456,159.9735,14743.0
2020-08-18 14:55:00,172.1,172.16,172.1,172.11,16600.0,159.9735,160.0293,159.9735,159.9828,16600.0
2020-08-18 15:00:00,172.11,172.12,172.06,172.06,21730.0,159.9828,159.9921,159.9363,159.9363,21730.0
2020-08-18 15:05:00,172.05,172.12,172.02,172.03,9320.0,159.927,159.9921,159.8991,159.9084,9320.0
2020-08-18 15:10:00,172.06,172.19,172.02,172.19,13236.0,159.9363,160.0571,159.8991,160.0571,13236.0
2020-08-18 15:15:00,172.2,172.22,172.05,172.13,18421.0,160.0664,160.085,159.927,160.0014,18421.0
2020-08-18 15:20:00,172.13,172.2,172.07,172.07,22015.0,160.0014,160.0664,159.9456,159.9456,22015.0
2020-08-18 15:25:00,172.05,172.09,172.0,172.06,16916.0,159.927,159.9642,159.8805,159.9363,16916.0
2020-08-18 15:30:00,172.06,172.13,172.03,172.1,17536.0,159.9363,160.0014,159.9084,159.9735,17536.0
2020-08-18 15:35:00,172.11,172.12,171.98,172.0,18938.0,159.9828,159.9921,159.8619,159.8805,18938.0
2020-08-18 15:40:00,171.99,172.11,171.99,172.06,27529.0,159.8712,159.9828,159.8712,159.9363,27529.0
2020-08-18 15:45:00,172.06,172.09,171.99,172.0,18018.0,159.9363,159.9642,159.8712,159.8805,18018.0
2020-08-18 15:50:00,172.0,172.0,171.86,171.86,19431.0,159.8805,159.8805,159.7504,159.7504,19431.0
2020-08-18 15:55:00,171.89,171.97,171.79,171.96,68858.0,159.7783,159.8526,159.6853,159.8433,68858.0
2020-08-19 09:30:00,172.17,172.21,171.97,172.13,84644.0,160.0385,160.0757,159.8526,160.0014,84644.0
2020-08-19 09:35:00,172.11,172.21,172.09,172.14,17316.0,159.9828,160.0757,159.9642,160.0107,17316.0
2020-08-19 09:40:00,172.14,172.22,172.08,172.17,23680.0,160.0107,160.085,159.9549,160.0385,23680.0
2020-08-19 09:45:00,172.19,172.2,171.95,171.95,51745.0,160.0571,160.0664,159.834,159.834,51745.0
2020-08-19 09:50:00,171.97,172.12,171.97,172.01,23215.0,159.8526,159.9921,159.8526,159.8898,23215.0
2020-08-19 09:55:00,172.0,172.07,171.91,172.02,10565.0,159.8805,159.9456,159.7969,159.8991,10565.0
2020-08-19 10:00:00,172.03,172.14,172.02,172.11,52295.0,159.9084,160.0107,159.8991,159.9828,52295.0
2020-08-19 10:05:00,172.1,172.13,172.06,172.06,28809.0,159.9735,160.0014,159.9363,159.9363,28809.0
2020-08-19 10:10:00,172.06,172.1,172.0,172.08,24176.0,159.9363,159.9735,159.8805,159.9549,24176.0
2020-08-19 10:15:00,172.09,172.13,172.08,172.11,15685.0,159.9642,160.0014,159.9549,159.9828,15685.0
2020-08-19 10:20:00,172.1,172.18,172.05,172.18,17576.0,159.9735,160.0478,159.927,160.0478,17576.0
2020-08-19 10:25:00,172.19,172.21,172.12,172.18,18478.0,160.0571,160.0757,159.9921,160.0478,18478.0
2020-08-19 10:30:00,172.2,172.26,172.18,172.22,16000.0,160.0664,160.1222,160.0478,160.085,16000.0
2020-08-19 10:35:00,172.23,172.29,172.21,172.21,17653.0,160.0943,160.1501,160.0757,160.0757,17653.0
2020-08-19 10:40:00,172.22,172.26,172.2,172.21,15896.0,160.085,160.1222,160.0664,160.0757,15896.0
2020-08-19 10:45:00,172.24,172.26,172.2,172.24,31591.0,160.1036,160.1222,160.0664,160.1036,31591.0
2020-08-19 10:50:00,172.25,172.27,172.21,172.27,23376.0,160.1129,160.1315,160.0757,160.1315,23376.0
2020-08-19 10:55:00,172.28,172.28,172.16,172.23,26687.0,160.1408,160.1408,160.0293,160.0943,26687.0
2020-08-19 11:00:00,172.23,172.31,172.14,172.15,24457.0,160.0943,160.1687,160.0107,160.02,24457.0
2020-08-19 11:05:00,172.17,172.22,172.16,172.19,10365.0,160.0385,160.085,160.0293,160.0571,10365.0
2020-08-19 11:10:00,172.2,172.22,172.14,172.14,27355.0,160.0664,160.085,160.0107,160.0107,27355.0
2020-08-19 11:15:00,172.16,172.27,172.15,172.17,19539.0,160.0293,160.1315,160.02,160.0385,19539.0
2020-08-19 11:20:00,172.18,172.26,172.14,172.26,17087.0,160.0478,160.1222,160.0107,160.1222,17087.0
2020-08-19 11:25:00,172.26,172.33,172.25,172.31,16298.0,160.1222,160.1873,160.1129,160.1687,16298.0
2020-08-19 11:30:00,172.31,172.47,172.31,172.47,35876.0,160.1687,160.3174,160.1687,160.3174,35876.0
2020-08-19 11:35:00,172.47,172.49,172.44,172.46,15004.0,160.3174,160.336,160.2895,160.3081,15004.0
2020-08-19 11:40:00,172.47,172.49,172.45,172.48,14182.0,160.3174,160.336,160.2988,160.3267,14182.0
2020-08-19 11:45:00,172.47,172.48,172.43,172.44,18945.0,160.3174,160.3267,160.2802,160.2895,18945.0
2020-08-19 11:50:00,172.44,172.48,172.43,172.47,14318.0,160.2895,160.3267,160.2802,160.3174,14318.0
2020-08-19 11:55:00,172.47,172.48,172.44,172.47,18944.0,160.3174,160.3267,160.2895,160.3174,18944.0
2020-08-19 12:00:00,172.47,172.47,172.39,172.43,17303.0,160.3174,160.3174,160.243,160.2802,17303.0
2020-08-19 12:05:00,172.44,172.44,172.34,172.37,14788.0,160.2895,160.2895,160.1966,160.2245,14788.0
2020-08-19 12:10:00,172.38,172.41,172.35,172.36,13910.0,160.2337,160.2616,160.2059,160.2152,13910.0
2020-08-19 12:15:00,172.35,172.38,172.34,172.34,14299.0,160.2059,160.2337,160.1966,160.1966,14299.0
2020-08-19 12:20:00,172.34,172.41,172.33,172.41,15670.0,160.1966,160.2616,160.1873,160.2616,15670.0
2020-08-19 12:25:00,172.42,172.42,172.37,172.41,9397.0,160.2709,160.2709,160.2245,160.2616,9397.0
2020-08-19 12:30:00,172.42,172.43,172.36,172.39,22322.0,160.2709,160.2802,160.2152,160.243,22322.0
2020-08-19 12:35:00,172.38,172.42,172.36,172.4,14398.0,160.2337,160.2709,160.2152,160.2523,14398.0
2020-08-19 12:40:00,172.4,172.4,172.31,172.31,13532.0,160.2523,160.2523,160.1687,160.1687,13532.0
2020-08-19 12:45:00,172.32,172.33,172.23,172.26,13434.0,160.178,160.1873,160.0943,160.1222,13434.0
2020-08-19 12:50:00,172.27,172.3,172.24,172.27,11074.0,160.1315,160.1594,160.1036,160.1315,11074.0
2020-08-19 12:55:00,172.28,172.29,172.24,172.28,24145.0,160.1408,160.1501,160.1036,160.1408,24145.0
2020-08-19 13:00:00,172.3,172.3,172.23,172.26,29349.0,160.1594,160.1594,160.0943,160.1222,29349.0
2020-08-19 13:05:00,172.27,172.29,172.27,172.28,15715.0,160.1315,160.1501,160.1315,160.1408,15715.0
2020-08-19 13:10:00,172.28,172.32,172.27,172.31,14858.0,160.1408,160.178,160.1315,160.1687,14858.0
2020-08-19 13:15:00,172.31,172.34,172.3,172.34,6795.0,160.1687,160.1966,160.1594,160.1966,6795.0
2020-08-19 13:20:00,172.33,172.35,172.32,172.34,17238.0,160.1873,160.2059,160.178,160.1966,17238.0
2020-08-19 13:25:00,172.34,172.34,172.29,172.29,12027.0,160.1966,160.1966,160.1501,160.1501,12027.0
2020-08-19 13:30:00,172.3,172.35,172.29,172.34,13274.0,160.1594,160.2059,160.1501,160.1966,13274.0
2020-08-19 13:35:00,172.34,172.35,172.29,172.35,8021.0,160.1966,160.2059,160.1501,160.2059,8021.0
2020-08-19 13:40:00,172.35,172.41,172.34,172.41,19008.0,160.2059,160.2616,160.1966,160.2616,19008.0
2020-08-19 13:45:00,172.41,172.43,172.39,172.43,12583.0,160.2616,160.2802,160.243,160.2802,12583.0
2020-08-19 13:50:00,172.43,172.44,172.39,172.43,12646.0,160.2802,160.2895,160.243,160.2802,12646.0
2020-08-19 13:55:00,172.43,172.43,172.38,172.42,7762.0,160.2802,160.2802,160.2337,160.2709,7762.0
2020-08-19 14:00:00,172.43,172.5,172.4,172.48,26999.0,160.2802,160.3453,160.2523,160.3267,26999.0
2020-08-19 14:05:00,172.47,172.48,172.14,172.3,26680.0,160.3174,160.3267,160.0107,160.1594,26680.0
2020-08-19 14:10:00,172.26,172.26,171.99,171.99,110252.0,160.1222,160.1222,159.8712,159.8712,110252.0
2020-08-19 14:15:00,172.01,172.04,171.75,171.75,58398.0,159.8898,159.9177,159.6481,159.6481,58398.0
2020-08-19 14:20:00,171.76,171.93,171.55,171.84,49938.0,159.6574,159.8155,159.4622,159.7318,49938.0
2020-08-19 14:25:00,171.85,171.94,171.66,171.74,40897.0,159.7411,159.8248,159.5645,159.6388,40897.0
2020-08-19 14:30:00,171.78,171.91,171.65,171.87,32001.0,159.676,159.7969,159.5552,159.7597,32001.0
2020-08-19 14:35:00,171.89,171.89,171.64,171.77,19953.0,159.7783,159.7783,159.5459,159.6667,19953.0
2020-08-19 14:40:00,171.82,171.83,171.68,171.73,19283.0,159.7132,159.7225,159.5831,159.6295,19283.0
2020-08-19 14:45:00,171.77,171.94,171.74,171.91,20231.0,159.6667,159.8248,159.6388,159.7969,20231.0
2020-08-19 14:50:00,171.9,172.03,171.9,171.99,32659.0,159.7876,159.9084,159.7876,159.8712,32659.0
2020-08-19 14:55:00,172.0,172.1,171.99,172.01,28760.0,159.8805,159.9735,159.8712,159.8898,28760.0
2020-08-19 15:00:00,172.01,172.07,171.95,171.98,30683.0,159.8898,159.9456,159.834,159.8619,30683.0
2020-08-19 15:05:00,172.01,172.07,172.0,172.06,9332.0,159.8898,159.9456,159.8805,159.9363,9332.0
2020-08-19 15:10:00,172.06,172.1,171.95,171.98,16854.0,159.9363,159.9735,159.834,159.8619,16854.0
2020-08-19 15:15:00,171.95,172.0,171.82,171.83,55126.0,159.834,159.8805,159.7132,159.7225,55126.0
2020-08-19 15:20:00,171.81,171.86,171.66,171.66,16110.0,159.7039,159.7504,159.5645,159.5645,16110.0
2020-08-19 15:25:00,171.66,171.8,171.55,171.6,15844.0,159.5645,159.6946,159.4622,159.5087,15844.0
2020-08-19 15:30:00,171.61,171.69,171.56,171.58,30064.0,159.518,159.5924,159.4715,159.4901,30064.0
2020-08-19 15:35:00,171.59,171.69,171.49,171.5,33422.0,159.4994,159.5924,159.4065,159.4158,33422.0
2020-08-19 15:40:00,171.49,171.65,171.39,171.63,23027.0,159.4065,159.5552,159.3135,159.5366,23027.0
2020-08-19 15:45:00,171.6,171.6,171.11,171.12,47893.0,159.5087,159.5087,159.0532,159.0625,47893.0
2020-08-19 15:50:00,171.1,171.32,170.99,171.26,31056.0,159.0439,159.2484,158.9417,159.1927,31056.0
2020-08-19 15:55:00,171.25,171.33,171.17,171.26,31045.0,159.1834,159.2577,159.109,159.1927,31045.0
2020-08-20 09:30:00,170.26,170.5,170.18,170.5,76926.0,158.2631,158.4862,158.1888,158.4862,76926.0
2020-08-20 09:35:00,170.55,170.8,170.54,170.66,40443.0,158.5327,158.7651,158.5234,158.6349,40443.0
2020-08-20 09:40:00,170.6,170.77,170.56,170.74,15444.0,158.5792,158.7372,158.542,158.7093,15444.0
2020-08-20 09:45:00,170.74,170.88,170.72,170.82,23283.0,158.7093,158.8394,158.6907,158.7837,23283.0
2020-08-20 09:50:00,170.84,170.96,170.8,170.94,15612.0,158.8023,158.9138,158.7651,158.8952,15612.0
2020-08-20 09:55:00,170.92,171.0,170.92,170.97,15506.0,158.8766,158.951,158.8766,158.9231,15506.0
2020-08-20 10:00:00,170.98,171.02,170.86,170.92,18710.0,158.9324,158.9696,158.8209,158.8766,18710.0
2020-08-20 10:05:00,170.93,171.05,170.9,171.04,25767.0,158.8859,158.9975,158.858,158.9882,25767.0
2020-08-20 10:10:00,171.05,171.1,170.99,171.03,16376.0,158.9975,159.0439,158.9417,158.9789,16376.0
2020-08-20 10:15:00,171.03,171.28,171.03,171.28,42660.0,158.9789,159.2113,158.9789,159.2113,42660.0
2020-08-20 10:20:00,171.28,171.33,171.15,171.17,32072.0,159.2113,159.2577,159.0904,159.109,32072.0
2020-08-20 10:25:00,171.17,171.29,171.17,171.25,21181.0,159.109,159.2206,159.109,159.1834,21181.0
2020-08-20 10:30:00,171.25,171.32,171.19,171.26,22009.0,159.1834,159.2484,159.1276,159.1927,22009.0
2020-08-20 10:35:00,171.27,171.27,171.18,171.18,17070.0,159.202,159.202,159.1183,159.1183,17070.0
2020-08-20 10:40:00,171.12,171.15,171.07,171.12,13916.0,159.0625,159.0904,159.0161,159.0625,13916.0
2020-08-20 10:45:00,171.16,171.29,171.09,171.28,39130.0,159.0997,159.2206,159.0346,159.2113,39130.0
2020-08-20 10:50:00,171.3,171.39,171.29,171.36,12745.0,159.2298,159.3135,159.2206,159.2856,12745.0
2020-08-20 10:55:00,171.35,171.37,171.24,171.24,23616.0,159.2763,159.2949,159.1741,159.1741,23616.0
2020-08-20 11:00:00,171.24,171.27,171.21,171.26,23275.0,159.1741,159.202,159.1462,159.1927,23275.0
2020-08-20 11:05:00,171.26,171.27,171.14,171.15,16591.0,159.1927,159.202,159.0811,159.0904,16591.0
2020-08-20 11:10:00,171.11,171.2,171.11,171.12,15564.0,159.0532,159.1369,159.0532,159.0625,15564.0
2020-08-20 11:15:00,171.13,171.22,171.12,171.15,11397.0,159.0718,159.1555,159.0625,159.0904,11397.0
2020-08-20 11:20:00,171.11,171.23,171.11,171.23,29579.0,159.0532,159.1648,159.0532,159.1648,29579.0
2020-08-20 11:25:00,171.25,171.33,171.25,171.33,14406.0,159.1834,159.2577,159.1834,159.2577,14406.0
2020-08-20 11:30:00,171.31,171.38,171.26,171.37,13760.0,159.2391,159.3042,159.1927,159.2949,13760.0
2020-08-20 11:35:00,171.36,171.53,171.35,171.53,21540.0,159.2856,159.4436,159.2763,159.4436,21540.0
2020-08-20 11:40:00,171.54,171.54,171.47,171.47,16972.0,159.4529,159.4529,159.3879,159.3879,16972.0
2020-08-20 11:45:00,171.49,171.54,171.48,171.5,23423.0,159.4065,159.4529,159.3972,159.4158,23423.0
2020-08-20 11:50:00,171.5,171.63,171.47,171.61,18179.0,159.4158,159.5366,159.3879,159.518,18179.0
2020-08-20 11:55:00,171.6,171.68,171.59,171.59,9063.0,159.5087,159.5831,159.4994,159.4994,9063.0
2020-08-20 12:00:00,171.6,171.6,171.52,171.55,16252.0,159.5087,159.5087,159.4343,159.4622,16252.0
2020-08-20 12:05:00,171.54,171.59,171.53,171.58,9262.0,159.4529,159.4994,159.4436,159.4901,9262.0
2020-08-20 12:10:00,171.54,171.61,171.53,171.59,11957.0,159.4529,159.518,159.4436,159.4994,11957.0
2020-08-20 12:15:00,171.59,171.61,171.47,171.47,25962.0,159.4994,159.518,159.3879,159.3879,25962.0
2020-08-20 12:20:00,171.49,171.53,171.46,171.53,22839.0,159.4065,159.4436,159.3786,159.4436,22839.0
2020-08-20 12:25:00,171.53,171.54,171.47,171.47,7869.0,159.4436,159.4529,159.3879,159.3879,7869.0
2020-08-20 12:30:00,171.47,171.54,171.43,171.48,28267.0,159.3879,159.4529,159.3507,159.3972,28267.0
2020-08-20 12:35:00,171.49,171.5,171.42,171.47,12257.0,159.4065,159.4158,159.3414,159.3879,12257.0
2020-08-20 12:40:00,171.48,171.49,171.45,171.47,7376.0,159.3972,159.4065,159.3693,159.3879,7376.0
2020-08-20 12:45:00,171.47,171.51,171.41,171.43,24733.0,159.3879,159.4251,159.3321,159.3507,24733.0
2020-08-20 12:50:00,171.43,171.46,171.42,171.44,8520.0,159.3507,159.3786,159.3414,159.36,8520.0
2020-08-20 12:55:00,171.44,171.45,171.35,171.39,13697.0,159.36,159.3693,159.2763,159.3135,13697.0
2020-08-20 13:00:00,171.4,171.45,171.39,171.44,9928.0,159.3228,159.3693,159.3135,159.36,9928.0
2020-08-20 13:05:00,171.41,171.41,171.3,171.33,14802.0,159.3321,159.3321,159.2298,159.2577,14802.0
2020-08-20 13:10:00,171.34,171.36,171.3,171.34,22554.0,159.267,159.2856,159.2298,159.267,22554.0
2020-08-20 13:15:00,171.34,171.39,171.33,171.38,18914.0,159.267,159.3135,159.2577,159.3042,18914.0
2020-08-20 13:20:00,171.38,171.46,171.37,171.43,14279.0,159.3042,159.3786,159.2949,159.3507,14279.0
2020-08-20 13:25:00,171.44,171.46,171.42,171.44,12226.0,159.36,159.3786,159.3414,159.36,12226.0
2020-08-20 13:30:00,171.44,171.54,171.44,171.53,12403.0,159.36,159.4529,159.36,159.4436,12403.0
2020-08-20 13:35:00,171.53,171.56,171.5,171.53,16328.0,159.4436,159.4715,159.4158,159.4436,16328.0
2020-08-20 13:40:00,171.52,171.55,171.51,171.54,66106.0,159.4343,159.4622,159.4251,159.4529,66106.0
2020-08-20 13:45:00,171.55,171.55,171.4,171.46,15567.0,159.4622,159.4622,159.3228,159.3786,15567.0
2020-08-20 13:50:00,171.46,171.51,171.42,171.44,25202.0,159.3786,159.4251,159.3414,159.36,25202.0
2020-08-20 13:55:00,171.45,171.51,171.43,171.49,25595.0,159.3693,159.4251,159.3507,159.4065,25595.0
2020-08-20 14:00:00,171.5,171.57,171.49,171.5,19907.0,159.4158,159.4808,159.4065,159.4158,19907.0
2020-08-20 14:05:00,171.51,171.54,171.48,171.53,19585.0,159.4251,159.4529,159.3972,159.4436,19585.0
2020-08-20 14:10:00,171.54,171.59,171.48,171.58,13751.0,159.4529,159.4994,159.3972,159.4901,13751.0
2020-08-20 14:15:00,171.57,171.6,171.54,171.56,9750.0,159.4808,159.5087,159.4529,159.4715,9750.0
2020-08-20 14:20:00,171.56,171.75,171.56,171.72,64338.0,159.4715,159.6481,159.4715,159.6203,64338.0
2020-08-20 14:25:00,171.67,171.73,171.65,171.72,28159.0,159.5738,159.6295,159.5552,159.6203,28159.0
2020-08-20 14:30:00,171.72,171.77,171.7,171.72,10024.0,159.6203,159.6667,159.6017,159.6203,10024.0
2020-08-20 14:35:00,171.75,171.76,171.71,171.73,16245.0,159.6481,159.6574,159.611,159.6295,16245.0
2020-08-20 14:40:00,171.72,171.73,171.67,171.68,40153.0,159.6203,159.6295,159.5738,159.5831,40153.0
2020-08-20 14:45:00,171.71,171.77,171.65,171.73,21412.0,159.611,159.6667,159.5552,159.6295,21412.0
2020-08-20 14:50:00,171.75,171.8,171.72,171.8,10950.0,159.6481,159.6946,159.6203,159.6946,10950.0
2020-08-20 14:55:00,171.79,171.83,171.74,171.82,36271.0,159.6853,159.7225,159.6388,159.7132,36271.0
2020-08-20 15:00:00,171.81,171.99,171.81,171.98,22484.0,159.7039,159.8712,159.7039,159.8619,22484.0
2020-08-20 15:05:00,172.0,172.01,171.91,171.97,62513.0,159.8805,159.8898,159.7969,159.8526,62513.0
2020-08-20 15:10:00,171.99,172.0,171.86,171.89,38737.0,159.8712,159.8805,159.7504,159.7783,38737.0
2020-08-20 15:15:00,171.89,171.9,171.74,171.74,15473.0,159.7783,159.7876,159.6388,159.6388,15473.0
2020-08-20 15:20:00,171.73,171.77,171.61,171.65,23713.0,159.6295,159.6667,159.518,159.5552,23713.0
2020-08-20 15:25:00,171.66,171.71,171.6,171.71,15912.0,159.5645,159.611,159.5087,159.611,15912.0
2020-08-20 15:30:00,171.7,171.73,171.61,171.68,20195.0,159.6017,159.6295,159.518,159.5831,20195.0
2020-08-20 15:35:00,171.67,171.8,171.67,171.8,22927.0,159.5738,159.6946,159.5738,159.6946,22927.0
2020-08-20 15:40:00,171.78,172.02,171.78,171.99,56122.0,159.676,159.8991,159.676,159.8712,56122.0
2020-08-20 15:45:00,171.98,172.06,171.89,171.89,20017.0,159.8619,159.9363,159.7783,159.7783,20017.0
2020-08-20 15:50:00,171.89,171.89,171.75,171.78,22244.0,159.7783,159.7783,159.6481,159.676,22244.0
2020-08-20 15:55:00,171.76,171.9,171.76,171.79,40989.0,159.6574,159.7876,159.6574,159.6853,40989.0
2020-08-21 09:30:00,171.54,171.78,171.53,171.74,69600.0,159.4529,159.676,159.4436,159.6388,69600.0
2020-08-21 09:35:00,171.71,171.76,171.47,171.54,32371.0,159.611,159.6574,159.3879,159.4529,32371.0
2020-08-21 09:40:00,171.57,171.69,171.41,171.63,30251.0,159.4808,159.5924,159.3321,159.5366,30251.0
2020-08-21 09:45:00,171.64,171.95,171.63,171.95,20619.0,159.5459,159.834,159.5366,159.834,20619.0
2020-08-21 09:50:00,171.95,171.95,171.72,171.92,27526.0,159.834,159.834,159.6203,159.8062,27526.0
2020-08-21 09:55:00,171.9,171.94,171.82,171.9,19130.0,159.7876,159.8248,159.7132,159.7876,19130.0
2020-08-21 10:00:00,171.95,171.98,171.76,171.76,25239.0,159.834,159.8619,159.6574,159.6574,25239.0
2020-08-21 10:05:00,171.75,171.94,171.65,171.89,18551.0,159.6481,159.8248,159.5552,159.7783,18551.0
2020-08-21 10:10:00,171.88,171.89,171.61,171.61,40984.0,159.769,159.7783,159.518,159.518,40984.0
2020-08-21 10:15:00,171.6,171.77,171.6,171.68,21422.0,159.5087,159.6667,159.5087,159.5831,21422.0
2020-08-21 10:20:00,171.65,171.65,171.51,171.6,21778.0,159.5552,159.5552,159.4251,159.5087,21778.0
2020-08-21 10:25:00,171.59,171.8,171.59,171.78,16926.0,159.4994,159.6946,159.4994,159.676,16926.0
2020-08-21 10:30:00,171.74,171.89,171.74,171.83,19539.0,159.6388,159.7783,159.6388,159.7225,19539.0
2020-08-21 10:35:00,171.81,171.92,171.77,171.85,19461.0,159.7039,159.8062,159.6667,159.7411,19461.0
2020-08-21 10:40:00,171.87,171.91,171.77,171.81,32371.0,159.7597,159.7969,159.6667,159.7039,32371.0
2020-08-21 10:45:00,171.82,171.92,171.75,171.83,19150.0,159.7132,159.8062,159.6481,159.7225,19150.0
2020-08-21 10:50:00,171.84,171.93,171.83,171.92,18221.0,159.7318,159.8155,159.7225,159.8062,18221.0
2020-08-21 10:55:00,171.93,172.02,171.83,171.86,28260.0,159.8155,159.8991,159.7225,159.7504,28260.0
2020-08-21 11:00:00,171.87,171.87,171.65,171.66,18550.0,159.7597,159.7597,159.5552,159.5645,18550.0
2020-08-21 11:05:00,171.7,171.81,171.66,171.74,10552.0,159.6017,159.7039,159.5645,159.6388,10552.0
2020-08-21 11:10:00,171.73,171.83,171.69,171.74,11049.0,159.6295,159.7225,159.5924,159.6388,11049.0
2020-08-21 11:15:00,171.74,171.8,171.62,171.63,22735.0,159.6388,159.6946,159.5273,159.5366,22735.0
2020-08-21 11:20:00,171.66,171.86,171.65,171.84,23701.0,159.5645,159.7504,159.5552,159.7318,23701.0
2020-08-21 11:25:00,171.83,171.84,171.78,171.81,17950.0,159.7225,159.7318,159.676,159.7039,17950.0
2020-08-21 11:30:00,171.81,171.84,171.66,171.69,23071.0,159.7039,159.7318,159.5645,159.5924,23071.0
2020-08-21 11:35:00,171.7,171.73,171.64,171.7,25678.0,159.6017,159.6295,159.5459,159.6017,25678.0
2020-08-21 11:40:00,171.68,171.72,171.56,171.58,14776.0,159.5831,159.6203,159.4715,159.4901,14776.0
2020-08-21 11:45:00,171.56,171.7,171.56,171.64,16519.0,159.4715,159.6017,159.4715,159.5459,16519.0
2020-08-21 11:50:00,171.67,171.71,171.64,171.65,14513.0,159.5738,159.611,159.5459,159.5552,14513.0
2020-08-21 11:55:00,171.65,171.71,171.5,171.53,24401.0,159.5552,159.611,159.4158,159.4436,24401.0
2020-08-21 12:00:00,171.51,171.67,171.5,171.66,22773.0,159.4251,159.5738,159.4158,159.5645,22773.0
2020-08-21 12:05:00,171.69,171.83,171.69,171.81,46987.0,159.5924,159.7225,159.5924,159.7039,46987.0
2020-08-21 12:10:00,171.81,171.88,171.79,171.88,15216.0,159.7039,159.769,159.6853,159.769,15216.0
2020-08-21 12:15:00,171.9,171.95,171.88,171.94,17327.0,159.7876,159.834,159.769,159.8248,17327.0
2020-08-21 12:20:00,171.93,171.94,171.89,171.93,9330.0,159.8155,159.8248,159.7783,159.8155,9330.0
2020-08-21 12:25:00,171.94,171.95,171.86,171.89,8188.0,159.8248,159.834,159.7504,159.7783,8188.0
2020-08-21 12:30:00,171.89,171.91,171.85,171.87,23893.0,159.7783,159.7969,159.7411,159.7597,23893.0
2020-08-21 12:35:00,171.87,171.91,171.84,171.84,17599.0,159.7597,159.7969,159.7318,159.7318,17599.0
2020-08-21 12:40:00,171.85,171.92,171.83,171.9,17244.0,159.7411,159.8062,159.7225,159.7876,17244.0
2020-08-21 12:45:00,171.91,171.91,171.88,171.89,10577.0,159.7969,159.7969,159.769,159.7783,10577.0
2020-08-21 12:50:00,171.89,171.89,171.76,171.81,14655.0,159.7783,159.7783,159.6574,159.7039,14655.0
2020-08-21 12:55:00,171.84,171.87,171.77,171.79,45010.0,159.7318,159.7597,159.6667,159.6853,45010.0
2020-08-21 13:00:00,171.79,171.83,171.65,171.75,36386.0,159.6853,159.7225,159.5552,159.6481,36386.0
2020-08-21 13:05:00,171.76,171.82,171.74,171.81,8482.0,159.6574,159.7132,159.6388,159.7039,8482.0
2020-08-21 13:10:00,171.81,171.86,171.75,171.84,28527.0,159.7039,159.7504,159.6481,159.7318,28527.0
2020-08-21 13:15:00,171.86,171.88,171.79,171.79,21474.0,159.7504,159.769,159.6853,159.6853,21474.0
2020-08-21 13:20:00,171.77,171.77,171.69,171.72,17307.0,159.6667,159.6667,159.5924,159.6203,17307.0
2020-08-21 13:25:00,171.72,171.79,171.68,171.78,9568.0,159.6203,159.6853,159.5831,159.676,9568.0
2020-08-21 13:30:00,171.77,171.85,171.75,171.85,10784.0,159.6667,159.7411,159.6481,159.7411,10784.0
2020-08-21 13:35:00,171.86,171.94,171.84,171.9,19372.0,159.7504,159.8248,159.7318,159.7876,19372.0
2020-08-21 13:40:00,171.92,171.97,171.89,171.89,12938.0,159.8062,159.8526,159.7783,159.7783,12938.0
2020-08-21 13:45:00,171.88,171.96,171.87,171.95,15235.0,159.769,159.8433,159.7597,159.834,15235.0
2020-08-21 13:50:00,171.94,171.95,171.88,171.89,28648.0,159.8248,159.834,159.769,159.7783,28648.0
2020-08-21 13:55:00,171.89,171.91,171.84,171.9,18590.0,159.7783,159.7969,159.7318,159.7876,18590.0
2020-08-21 14:00:00,171.9,171.96,171.85,171.91,19977.0,159.7876,159.8433,159.7411,159.7969,19977.0
2020-08-21 14:05:00,171.92,171.97,171.92,171.97,15401.0,159.8062,159.8526,159.8062,159.8526,15401.0
2020-08-21 14:10:00,171.98,172.03,171.93,172.0,38670.0,159.8619,159.9084,159.8155,159.8805,38670.0
2020-08-21 14:15:00,171.98,172.03,171.97,172.0,28259.0,159.8619,159.9084,159.8526,159.8805,28259.0
2020-08-21 14:20:00,172.01,172.02,171.99,172.0,231892.0,159.8898,159.8991,159.8712,159.8805,231892.0
2020-08-21 14:25:00,172.02,172.04,172.0,172.03,12714.0,159.8991,159.9177,159.8805,159.9084,12714.0
2020-08-21 14:30:00,172.03,172.13,172.03,172.13,22470.0,159.9084,160.0014,159.9084,160.0014,22470.0
2020-08-21 14:35:00,172.13,172.17,172.1,172.11,18719.0,160.0014,160.0385,159.9735,159.9828,18719.0
2020-08-21 14:40:00,172.11,172.12,172.07,172.12,14618.0,159.9828,159.9921,159.9456,159.9921,14618.0
2020-08-21 14:45:00,172.11,172.16,172.02,172.06,34963.0,159.9828,160.0293,159.8991,159.9363,34963.0
2020-08-21 14:50:00,172.08,172.15,172.08,172.13,17816.0,159.9549,160.02,159.9549,160.0014,17816.0
2020-08-21 14:55:00,172.13,172.2,172.13,172.13,19911.0,160.0014,160.0664,160.0014,160.0014,19911.0
2020-08-21 15:00:00,172.13,172.3,172.13,172.2,54405.0,160.0014,160.1594,160.0014,160.0664,54405.0
2020-08-21 15:05:00,172.22,172.28,172.19,172.28,15438.0,160.085,160.1408,160.0571,160.1408,15438.0
2020-08-21 15:10:00,172.28,172.3,172.22,172.25,20265.0,160.1408,160.1594,160.085,160.1129,20265.0
2020-08-21 15:15:00,172.25,172.25,172.17,172.18,18684.0,160.1129,160.1129,160.0385,160.0478,18684.0
2020-08-21 15:20:00,172.24,172.26,172.2,172.24,57545.0,160.1036,160.1222,160.0664,160.1036,57545.0
2020-08-21 15:25:00,172.25,172.27,172.16,172.21,25188.0,160.1129,160.1315,160.0293,160.0757,25188.0
2020-08-21 15:30:00,172.2,172.23,172.14,172.16,23183.0,160.0664,160.0943,160.0107,160.0293,23183.0
2020-08-21 15:35:00,172.17,172.24,172.14,172.17,10757.0,160.0385,160.1036,160.0107,160.0385,10757.0
2020-08-21 15:40:00,172.16,172.16,172.01,172.05,17922.0,160.0293,160.0293,159.8898,159.927,17922.0
2020-08-21 15:45:00,172.04,172.13,172.02,172.05,19777.0,159.9177,160.0014,159.8991,159.927,19777.0
2020-08-21 15:50:00,172.05,172.2,172.02,172.19,20469.0,159.927,160.0664,159.8991,160.0571,20469.0
2020-08-21 15:55:00,172.17,172.26,172.17,172.18,23534.0,160.0385,160.1222,160.0385,160.0478,23534.0
2020-08-24 09:30:00,173.51,173.62,173.26,173.36,178879.0,161.2841,161.3864,161.0517,161.1447,178879.0
2020-08-24 09:35:00,173.35,173.43,173.29,173.38,28808.0,161.1354,161.2098,161.0796,161.1633,28808.0
2020-08-24 09:40:00,173.38,173.48,173.33,173.41,31281.0,161.1633,161.2562,161.1168,161.1912,31281.0
2020-08-24 09:45:00,173.42,173.49,173.35,173.42,16136.0,161.2005,161.2655,161.1354,161.2005,16136.0
2020-08-24 09:50:00,173.42,173.45,173.11,173.12,120507.0,161.2005,161.2284,160.9123,160.9216,120507.0
2020-08-24 09:55:00,173.1,173.29,173.08,173.25,17664.0,160.903,161.0796,160.8844,161.0424,17664.0
2020-08-24 10:00:00,173.31,173.32,173.03,173.17,55085.0,161.0982,161.1075,160.8379,160.9681,55085.0
2020-08-24 10:05:00,173.18,173.23,173.07,173.17,17344.0,160.9774,161.0239,160.8751,160.9681,17344.0
2020-08-24 10:10:00,173.19,173.32,173.15,173.32,31773.0,160.9867,161.1075,160.9495,161.1075,31773.0
2020-08-24 10:15:00,173.36,173.6,173.34,173.57,39756.0,161.1447,161.3678,161.1261,161.3399,39756.0
2020-08-24 10:20:00,173.55,173.63,173.54,173.56,38740.0,161.3213,161.3957,161.312,161.3306,38740.0
2020-08-24 10:25:00,173.56,173.6,173.4,173.41,17587.0,161.3306,161.3678,161.1819,161.1912,17587.0
2020-08-24 10:30:00,173.38,173.47,173.32,173.32,13883.0,161.1633,161.2469,161.1075,161.1075,13883.0
2020-08-24 10:35:00,173.34,173.5,173.27,173.45,33444.0,161.1261,161.2748,161.061,161.2284,33444.0
2020-08-24 10:40:00,173.44,173.45,173.3,173.38,23171.0,161.2191,161.2284,161.0889,161.1633,23171.0
2020-08-24 10:45:00,173.39,173.39,173.08,173.23,28834.0,161.1726,161.1726,160.8844,161.0239,28834.0
2020-08-24 10:50:00,173.25,173.27,172.87,172.9,29807.0,161.0424,161.061,160.6892,160.7171,29807.0
2020-08-24 10:55:00,172.93,173.04,172.87,173.0,29176.0,160.745,160.8472,160.6892,160.8101,29176.0
2020-08-24 11:00:00,172.99,173.19,172.96,173.14,21215.0,160.8008,160.9867,160.7729,160.9402,21215.0
2020-08-24 11:05:00,173.13,173.29,173.06,173.24,13442.0,160.9309,161.0796,160.8658,161.0332,13442.0
2020-08-24 11:10:00,173.24,173.29,173.2,173.21,17938.0,161.0332,161.0796,160.996,161.0053,17938.0
2020-08-24 11:15:00,173.2,173.22,173.16,173.21,18293.0,160.996,161.0146,160.9588,161.0053,18293.0
2020-08-24 11:20:00,173.21,173.24,173.19,173.2,11740.0,161.0053,161.0332,160.9867,160.996,11740.0
2020-08-24 11:25:00,173.21,173.21,173.06,173.08,15283.0,161.0053,161.0053,160.8658,160.8844,15283.0
2020-08-24 11:30:00,173.04,173.23,173.04,173.22,49584.0,160.8472,161.0239,160.8472,161.0146,49584.0
2020-08-24 11:35:00,173.23,173.3,173.19,173.19,15448.0,161.0239,161.0889,160.9867,160.9867,15448.0
2020-08-24 11:40:00,173.27,173.32,173.24,173.32,19423.0,161.061,161.1075,161.0332,161.1075,19423.0
2020-08-24 11:45:00,173.33,173.34,173.25,173.32,30524.0,161.1168,161.1261,161.0424,161.1075,30524.0
2020-08-24 11:50:00,173.33,173.33,173.23,173.25,10972.0,161.1168,161.1168,161.0239,161.0424,10972.0
2020-08-24 11:55:00,173.29,173.35,173.22,173.22,21156.0,161.0796,161.1354,161.0146,161.0146,21156.0
2020-08-24 12:00:00,173.27,173.38,173.26,173.33,13317.0,161.061,161.1633,161.0517,161.1168,13317.0
2020-08-24 12:05:00,173.34,173.36,173.28,173.31,18355.0,161.1261,161.1447,161.0703,161.0982,18355.0
2020-08-24 12:10:00,173.34,173.37,173.31,173.36,11737.0,161.1261,161.154,161.0982,161.1447,11737.0
2020-08-24 12:15:00,173.36,173.44,173.33,173.37,14163.0,161.1447,161.2191,161.1168,161.154,14163.0
2020-08-24 12:20:00,173.39,173.39,173.33,173.36,16828.0,161.1726,161.1726,161.1168,161.1447,16828.0
2020-08-24 12:25:00,173.36,173.36,173.22,173.25,19477.0,161.1447,161.1447,161.0146,161.0424,19477.0
2020-08-24 12:30:00,173.25,173.31,173.18,173.28,31392.0,161.0424,161.0982,160.9774,161.0703,31392.0
2020-08-24 12:35:00,173.31,173.33,173.26,173.28,28300.0,161.0982,161.1168,161.0517,161.0703,28300.0
2020-08-24 12:40:00,173.31,173.32,173.19,173.27,10674.0,161.0982,161.1075,160.9867,161.061,10674.0
2020-08-24 12:45:00,173.28,173.35,173.26,173.31,14251.0,161.0703,161.1354,161.0517,161.0982,14251.0
2020-08-24 12:50:00,173.31,173.32,173.21,173.22,15933.0,161.0982,161.1075,161.0053,161.0146,15933.0
2020-08-24 12:55:00,173.24,173.27,173.21,173.23,13289.0,161.0332,161.061,161.0053,161.0239,13289.0
2020-08-24 13:00:00,173.22,173.38,173.21,173.33,16857.0,161.0146,161.1633,161.0053,161.1168,16857.0
2020-08-24 13:05:00,173.34,173.39,173.32,173.38,16661.0,161.1261,161.1726,161.1075,161.1633,16661.0
2020-08-24 13:10:00,173.38,173.4,173.34,173.35,18798.0,161.1633,161.1819,161.1261,161.1354,18798.0
2020-08-24 13:15:00,173.35,173.36,173.31,173.31,12771.0,161.1354,161.1447,161.0982,161.0982,12771.0
2020-08-24 13:20:00,173.31,173.35,173.24,173.3,8408.0,161.0982,161.1354,161.0332,161.0889,8408.0
2020-08-24 13:25:00,173.31,173.32,173.26,173.27,18342.0,161.0982,161.1075,161.0517,161.061,18342.0
2020-08-24 13:30:00,173.27,173.28,173.18,173.23,20444.0,161.061,161.0703,160.9774,161.0239,20444.0
2020-08-24 13:35:00,173.23,173.3,173.22,173.26,16103.0,161.0239,161.0889,161.0146,161.0517,16103.0
2020-08-24 13:40:00,173.28,173.31,173.17,173.2,8921.0,161.0703,161.0982,160.9681,160.996,8921.0
2020-08-24 13:45:00,173.2,173.26,173.14,173.17,10492.0,160.996,161.0517,160.9402,160.9681,10492.0
2020-08-24 13:50:00,173.16,173.24,173.13,173.22,21708.0,160.9588,161.0332,160.9309,161.0146,21708.0
2020-08-24 13:55:00,173.22,173.29,173.22,173.25,16200.0,161.0146,161.0796,161.0146,161.0424,16200.0
2020-08-24 14:00:00,173.27,173.28,173.18,173.21,22506.0,161.061,161.0703,160.9774,161.0053,22506.0
2020-08-24 14:05:00,173.21,173.3,173.2,173.28,12093.0,161.0053,161.0889,160.996,161.0703,12093.0
2020-08-24 14:10:00,173.28,173.3,173.25,173.28,9805.0,161.0703,161.0889,161.0424,161.0703,9805.0
2020-08-24 14:15:00,173.28,173.35,173.26,173.31,13475.0,161.0703,161.1354,161.0517,161.0982,13475.0
2020-08-24 14:20:00,173.3,173.31,173.21,173.24,15619.0,161.0889,161.0982,161.0053,161.0332,15619.0
2020-08-24 14:25:00,173.25,173.26,173.17,173.24,21314.0,161.0424,161.0517,160.9681,161.0332,21314.0
2020-08-24 14:30:00,173.24,173.25,173.11,173.13,14243.0,161.0332,161.0424,160.9123,160.9309,14243.0
2020-08-24 14:35:00,173.16,173.18,173.09,173.14,20746.0,160.9588,160.9774,160.8937,160.9402,20746.0
2020-08-24 14:40:00,173.13,173.14,173.06,173.12,17613.0,160.9309,160.9402,160.8658,160.9216,17613.0
2020-08-24 14:45:00,173.1,173.19,173.1,173.13,13015.0,160.903,160.9867,160.903,160.9309,13015.0
2020-08-24 14:50:00,173.14,173.15,173.01,173.02,29858.0,160.9402,160.9495,160.8194,160.8287,29858.0
2020-08-24 14:55:00,173.03,173.16,173.03,173.11,27102.0,160.8379,160.9588,160.8379,160.9123,27102.0
2020-08-24 15:00:00,173.11,173.16,173.07,173.08,21195.0,160.9123,160.9588,160.8751,160.8844,21195.0
2020-08-24 15:05:00,173.07,173.07,172.97,172.99,30295.0,160.8751,160.8751,160.7822,160.8008,30295.0
2020-08-24 15:10:00,172.99,173.02,172.93,173.02,17072.0,160.8008,160.8287,160.745,160.8287,17072.0
2020-08-24 15:15:00,173.06,173.15,173.05,173.12,37604.0,160.8658,160.9495,160.8565,160.9216,37604.0
2020-08-24 15:20:00,173.13,173.28,173.1,173.28,32308.0,160.9309,161.0703,160.903,161.0703,32308.0
2020-08-24 15:25:00,173.28,173.33,173.27,173.31,56061.0,161.0703,161.1168,161.061,161.0982,56061.0
2020-08-24 15:30:00,173.32,173.38,173.28,173.34,24727.0,161.1075,161.1633,161.0703,161.1261,24727.0
2020-08-24 15:35:00,173.34,173.44,173.33,173.44,47381.0,161.1261,161.2191,161.1168,161.2191,47381.0
2020-08-24 15:40:00,173.45,173.54,173.42,173.53,40690.0,161.2284,161.312,161.2005,161.3027,40690.0
2020-08-24 15:45:00,173.53,173.58,173.48,173.51,68645.0,161.3027,161.3492,161.2562,161.2841,68645.0
2020-08-24 15:50:00,173.51,173.68,173.49,173.62,50461.0,161.2841,161.4421,161.2655,161.3864,50461.0
2020-08-24 15:55:00,173.61,173.86,173.57,173.82,61777.0,161.3771,161.6095,161.3399,161.5723,61777.0
2020-08-25 09:30:00,174.22,174.25,173.88,173.91,114410.0,161.9441,161.972,161.6281,161.6559,114410.0
2020-08-25 09:35:00,173.9,174.05,173.78,173.83,26133.0,161.6466,161.7861,161.5351,161.5816,26133.0
2020-08-25 09:40:00,173.82,174.0,173.76,173.88,26814.0,161.5723,161.7396,161.5165,161.6281,26814.0
2020-08-25 09:45:00,173.91,174.03,173.87,174.02,32849.0,161.6559,161.7675,161.6188,161.7582,32849.0
2020-08-25 09:50:00,173.99,173.99,173.85,173.86,17157.0,161.7303,161.7303,161.6002,161.6095,17157.0
2020-08-25 09:55:00,173.84,174.06,173.79,174.06,122572.0,161.5909,161.7954,161.5444,161.7954,122572.0
2020-08-25 10:00:00,174.03,174.07,173.84,173.91,45683.0,161.7675,161.8047,161.5909,161.6559,45683.0
2020-08-25 10:05:00,173.92,173.94,173.6,173.63,48977.0,161.6652,161.6838,161.3678,161.3957,48977.0
2020-08-25 10:10:00,173.63,173.73,173.59,173.67,32703.0,161.3957,161.4886,161.3585,161.4329,32703.0
2020-08-25 10:15:00,173.69,173.99,173.69,173.92,18065.0,161.4514,161.7303,161.4514,161.6652,18065.0
2020-08-25 10:20:00,173.9,173.91,173.73,173.84,26558.0,161.6466,161.6559,161.4886,161.5909,26558.0
2020-08-25 10:25:00,173.84,173.84,173.61,173.68,29845.0,161.5909,161.5909,161.3771,161.4421,29845.0
2020-08-25 10:30:00,173.61,173.63,173.45,173.61,36558.0,161.3771,161.3957,161.2284,161.3771,36558.0
2020-08-25 10:35:00,173.6,173.77,173.6,173.76,18659.0,161.3678,161.5258,161.3678,161.5165,18659.0
2020-08-25 10:40:00,173.75,173.75,173.63,173.67,19335.0,161.5072,161.5072,161.3957,161.4329,19335.0
2020-08-25 10:45:00,173.63,173.78,173.51,173.55,44673.0,161.3957,161.5351,161.2841,161.3213,44673.0
2020-08-25 10:50:00,173.54,173.58,173.44,173.52,26814.0,161.312,161.3492,161.2191,161.2934,26814.0
2020-08-25 10:55:00,173.47,173.67,173.46,173.67,23660.0,161.2469,161.4329,161.2376,161.4329,23660.0
2020-08-25 11:00:00,173.66,173.83,173.63,173.78,17674.0,161.4236,161.5816,161.3957,161.5351,17674.0
2020-08-25 11:05:00,173.77,173.82,173.73,173.81,38904.0,161.5258,161.5723,161.4886,161.563,38904.0
2020-08-25 11:10:00,173.83,174.01,173.74,173.94,36216.0,161.5816,161.7489,161.4979,161.6838,36216.0
2020-08-25 11:15:00,173.91,173.94,173.88,173.91,15477.0,161.6559,161.6838,161.6281,161.6559,15477.0
2020-08-25 11:20:00,173.9,173.92,173.79,173.84,12694.0,161.6466,161.6652,161.5444,161.5909,12694.0
2020-08-25 11:25:00,173.85,173.86,173.75,173.81,28560.0,161.6002,161.6095,161.5072,161.563,28560.0
2020-08-25 11:30:00,173.82,173.84,173.66,173.79,17790.0,161.5723,161.5909,161.4236,161.5444,17790.0
2020-08-25 11:35:00,173.76,173.77,173.61,173.61,20214.0,161.5165,161.5258,161.3771,161.3771,20214.0
2020-08-25 11:40:00,173.6,173.7,173.44,173.49,27445.0,161.3678,161.4607,161.2191,161.2655,27445.0
2020-08-25 11:45:00,173.42,173.55,173.42,173.52,16872.0,161.2005,161.3213,161.2005,161.2934,16872.0
2020-08-25 11:50:00,173.53,173.6,173.53,173.56,22088.0,161.3027,161.3678,161.3027,161.3306,22088.0
2020-08-25 11:55:00,173.59,173.63,173.56,173.59,19733.0,161.3585,161.3957,161.3306,161.3585,19733.0
2020-08-25 12:00:00,173.6,173.64,173.54,173.59,25843.0,161.3678,161.405,161.312,161.3585,25843.0
2020-08-25 12:05:00,173.58,173.69,173.53,173.69,35963.0,161.3492,161.4514,161.3027,161.4514,35963.0
2020-08-25 12:10:00,173.67,173.69,173.46,173.5,18451.0,161.4329,161.4514,161.2376,161.2748,18451.0
2020-08-25 12:15:00,173.47,173.65,173.47,173.65,17524.0,161.2469,161.4143,161.2469,161.4143,17524.0
2020-08-25 12:20:00,173.64,173.72,173.62,173.69,16480.0,161.405,161.4793,161.3864,161.4514,16480.0
2020-08-25 12:25:00,173.72,173.79,173.71,173.74,21513.0,161.4793,161.5444,161.47,161.4979,21513.0
2020-08-25 12:30:00,173.73,173.77,173.63,173.76,20070.0,161.4886,161.5258,161.3957,161.5165,20070.0
2020-08-25 12:35:00,173.78,173.86,173.74,173.85,18048.0,161.5351,161.6095,161.4979,161.6002,18048.0
2020-08-25 12:40:00,173.84,173.88,173.8,173.86,33568.0,161.5909,161.6281,161.5537,161.6095,33568.0
2020-08-25 12:45:00,173.85,173.89,173.84,173.85,14321.0,161.6002,161.6374,161.5909,161.6002,14321.0
2020-08-25 12:50:00,173.84,173.86,173.81,173.82,14257.0,161.5909,161.6095,161.563,161.5723,14257.0
2020-08-25 12:55:00,173.82,173.87,173.82,173.84,16762.0,161.5723,161.6188,161.5723,161.5909,16762.0
2020-08-25 13:00:00,173.83,173.86,173.79,173.82,20984.0,161.5816,161.6095,161.5444,161.5723,20984.0
2020-08-25 13:05:00,173.78,173.84,173.73,173.84,14186.0,161.5351,161.5909,161.4886,161.5909,14186.0
2020-08-25 13:10:00,173.84,173.89,173.78,173.84,25908.0,161.5909,161.6374,161.5351,161.5909,25908.0
2020-08-25 13:15:00,173.88,173.93,173.87,173.92,17644.0,161.6281,161.6745,161.6188,161.6652,17644.0
2020-08-25 13:20:00,173.92,173.92,173.88,173.91,26029.0,161.6652,161.6652,161.6281,161.6559,26029.0
2020-08-25 13:25:00,173.92,173.98,173.92,173.94,19010.0,161.6652,161.721,161.6652,161.6838,19010.0
2020-08-25 13:30:00,173.95,173.99,173.94,173.99,15393.0,161.6931,161.7303,161.6838,161.7303,15393.0
2020-08-25 13:35:00,173.99,174.0,173.96,173.97,13181.0,161.7303,161.7396,161.7024,161.7117,13181.0
2020-08-25 13:40:00,173.98,174.0,173.95,173.98,61281.0,161.721,161.7396,161.6931,161.721,61281.0
2020-08-25 13:45:00,173.99,173.99,173.92,173.92,28661.0,161.7303,161.7303,161.6652,161.6652,28661.0
2020-08-25 13:50:00,173.96,173.98,173.91,173.95,24418.0,161.7024,161.721,161.6559,161.6931,24418.0
2020-08-25 13:55:00,173.93,173.96,173.91,173.91,15333.0,161.6745,161.7024,161.6559,161.6559,15333.0
2020-08-25 14:00:00,173.92,173.96,173.85,173.96,24364.0,161.6652,161.7024,161.6002,161.7024,24364.0
2020-08-25 14:05:00,173.95,173.97,173.93,173.97,11219.0,161.6931,161.7117,161.6745,161.7117,11219.0
2020-08-25 14:10:00,173.96,174.11,173.95,174.0,1722961.0,161.7024,161.8418,161.6931,161.7396,1722961.0
2020-08-25 14:15:00,174.0,174.06,173.83,174.03,47304.0,161.7396,161.7954,161.5816,161.7675,47304.0
2020-08-25 14:20:00,174.04,174.11,174.02,174.1,20165.0,161.7768,161.8418,161.7582,161.8326,20165.0
2020-08-25 14:25:00,174.1,174.11,174.06,174.11,17758.0,161.8326,161.8418,161.7954,161.8418,17758.0
2020-08-25 14:30:00,174.11,174.13,174.07,174.13,20538.0,161.8418,161.8604,161.8047,161.8604,20538.0
2020-08-25 14:35:00,174.14,174.14,174.09,174.11,12567.0,161.8697,161.8697,161.8233,161.8418,12567.0
2020-08-25 14:40:00,174.11,174.2,174.1,174.11,24635.0,161.8418,161.9255,161.8326,161.8418,24635.0
2020-08-25 14:45:00,174.13,174.18,174.13,174.17,14151.0,161.8604,161.9069,161.8604,161.8976,14151.0
2020-08-25 14:50:00,174.16,174.18,174.12,174.18,48404.0,161.8883,161.9069,161.8511,161.9069,48404.0
2020-08-25 14:55:00,174.17,174.23,174.13,174.22,14703.0,161.8976,161.9534,161.8604,161.9441,14703.0
2020-08-25 15:00:00,174.2,174.2,174.13,174.14,12920.0,161.9255,161.9255,161.8604,161.8697,12920.0
2020-08-25 15:05:00,174.15,174.23,174.11,174.2,36353.0,161.879,161.9534,161.8418,161.9255,36353.0
2020-08-25 15:10:00,174.19,174.25,174.19,174.22,24472.0,161.9162,161.972,161.9162,161.9441,24472.0
2020-08-25 15:15:00,174.22,174.31,174.21,174.3,26044.0,161.9441,162.0278,161.9348,162.0185,26044.0
2020-08-25 15:20:00,174.3,174.33,174.24,174.32,19706.0,162.0185,162.0463,161.9627,162.0371,19706.0
2020-08-25 15:25:00,174.33,174.38,174.31,174.37,53717.0,162.0463,162.0928,162.0278,162.0835,53717.0
2020-08-25 15:30:00,174.36,174.41,174.35,174.36,27608.0,162.0742,162.1207,162.0649,162.0742,27608.0
2020-08-25 15:35:00,174.36,174.43,174.35,174.41,83869.0,162.0742,162.1393,162.0649,162.1207,83869.0
2020-08-25 15:40:00,174.41,174.43,174.32,174.34,84703.0,162.1207,162.1393,162.0371,162.0556,84703.0
2020-08-25 15:45:00,174.34,174.41,174.32,174.36,22218.0,162.0556,162.1207,162.0371,162.0742,22218.0
2020-08-25 15:50:00,174.33,174.41,174.33,174.41,40852.0,162.0463,162.1207,162.0463,162.1207,40852.0
2020-08-25 15:55:00,174.41,174.47,174.35,174.43,57768.0,162.1207,162.1765,162.0649,162.1393,57768.0
2020-08-26 09:30:00,174.73,174.73,174.51,174.63,76365.0,162.4182,162.4182,162.2137,162.3252,76365.0
2020-08-26 09:35:00,174.63,174.67,174.54,174.6,22548.0,162.3252,162.3624,162.2416,162.2973,22548.0
2020-08-26 09:40:00,174.59,174.64,174.55,174.55,30192.0,162.288,162.3345,162.2508,162.2508,30192.0
2020-08-26 09:45:00,174.54,174.76,174.48,174.76,24197.0,162.2416,162.446,162.1858,162.446,24197.0
2020-08-26 09:50:00,174.77,174.77,174.66,174.67,21200.0,162.4553,162.4553,162.3531,162.3624,21200.0
2020-08-26 09:55:00,174.67,174.82,174.67,174.8,28342.0,162.3624,162.5018,162.3624,162.4832,28342.0
2020-08-26 10:00:00,174.8,174.82,174.67,174.74,54282.0,162.4832,162.5018,162.3624,162.4275,54282.0
2020-08-26 10:05:00,174.75,174.86,174.75,174.86,24260.0,162.4368,162.539,162.4368,162.539,24260.0
2020-08-26 10:10:00,174.87,174.88,174.75,174.76,30208.0,162.5483,162.5576,162.4368,162.446,30208.0
2020-08-26 10:15:00,174.76,174.85,174.76,174.83,26012.0,162.446,162.5297,162.446,162.5111,26012.0
2020-08-26 10:20:00,174.82,174.86,174.77,174.86,21510.0,162.5018,162.539,162.4553,162.539,21510.0
2020-08-26 10:25:00,174.86,174.9,174.81,174.9,48374.0,162.539,162.5762,162.4925,162.5762,48374.0
2020-08-26 10:30:00,174.9,174.96,174.89,174.96,56848.0,162.5762,162.632,162.5669,162.632,56848.0
2020-08-26 10:35:00,174.96,175.01,174.96,175.0,54069.0,162.632,162.6784,162.632,162.6691,54069.0
2020-08-26 10:40:00,175.0,175.04,174.99,175.01,27030.0,162.6691,162.7063,162.6598,162.6784,27030.0
2020-08-26 10:45:00,175.03,175.07,175.0,175.07,48240.0,162.697,162.7342,162.6691,162.7342,48240.0
2020-08-26 10:50:00,175.08,175.08,175.02,175.02,20329.0,162.7435,162.7435,162.6877,162.6877,20329.0
2020-08-26 10:55:00,175.01,175.07,175.01,175.03,25571.0,162.6784,162.7342,162.6784,162.697,25571.0
2020-08-26 11:00:00,175.03,175.08,175.02,175.06,19812.0,162.697,162.7435,162.6877,162.7249,19812.0
2020-08-26 11:05:00,175.06,175.08,175.03,175.05,15089.0,162.7249,162.7435,162.697,162.7156,15089.0
2020-08-26 11:10:00,175.06,175.1,175.06,175.08,14876.0,162.7249,162.7621,162.7249,162.7435,14876.0
2020-08-26 11:15:00,175.07,175.08,174.94,174.97,17162.0,162.7342,162.7435,162.6134,162.6413,17162.0
2020-08-26 11:20:00,174.97,175.04,174.96,175.03,25825.0,162.6413,162.7063,162.632,162.697,25825.0
2020-08-26 11:25:00,175.03,175.11,175.01,175.1,19679.0,162.697,162.7714,162.6784,162.7621,19679.0
2020-08-26 11:30:00,175.11,175.13,175.07,175.11,20025.0,162.7714,162.79,162.7342,162.7714,20025.0
2020-08-26 11:35:00,175.11,175.14,175.08,175.11,16671.0,162.7714,162.7993,162.7435,162.7714,16671.0
2020-08-26 11:40:00,175.12,175.3,175.12,175.29,52122.0,162.7807,162.948,162.7807,162.9387,52122.0
2020-08-26 11:45:00,175.29,175.3,175.22,175.27,12437.0,162.9387,162.948,162.8736,162.9201,12437.0
2020-08-26 11:50:00,175.27,175.31,175.26,175.31,17533.0,162.9201,162.9573,162.9108,162.9573,17533.0
2020-08-26 11:55:00,175.31,175.35,175.3,175.31,16978.0,162.9573,162.9945,162.948,162.9573,16978.0
2020-08-26 12:00:00,175.32,175.37,175.28,175.36,14942.0,162.9666,163.0131,162.9294,163.0038,14942.0
2020-08-26 12:05:00,175.38,175.51,175.37,175.49,18039.0,163.0224,163.1432,163.0131,163.1246,18039.0
2020-08-26 12:10:00,175.5,175.59,175.5,175.58,19258.0,163.1339,163.2176,163.1339,163.2083,19258.0
2020-08-26 12:15:00,175.59,175.68,175.55,175.68,11677.0,163.2176,163.3012,163.1804,163.3012,11677.0
2020-08-26 12:20:00,175.69,175.71,175.64,175.7,30897.0,163.3105,163.3291,163.264,163.3198,30897.0
2020-08-26 12:25:00,175.7,175.81,175.69,175.75,28208.0,163.3198,163.4221,163.3105,163.3663,28208.0
2020-08-26 12:30:00,175.75,175.77,175.66,175.66,29382.0,163.3663,163.3849,163.2826,163.2826,29382.0
2020-08-26 12:35:00,175.66,175.67,175.58,175.62,26658.0,163.2826,163.2919,163.2083,163.2455,26658.0
2020-08-26 12:40:00,175.61,175.62,175.46,175.49,18465.0,163.2362,163.2455,163.0967,163.1246,18465.0
2020-08-26 12:45:00,175.49,175.56,175.48,175.56,25588.0,163.1246,163.1897,163.1153,163.1897,25588.0
2020-08-26 12:50:00,175.58,175.68,175.58,175.68,20476.0,163.2083,163.3012,163.2083,163.3012,20476.0
2020-08-26 12:55:00,175.68,175.69,175.6,175.6,9636.0,163.3012,163.3105,163.2269,163.2269,9636.0
2020-08-26 13:00:00,175.62,175.78,175.61,175.74,15770.0,163.2455,163.3942,163.2362,163.357,15770.0
2020-08-26 13:05:00,175.74,175.82,175.71,175.72,32340.0,163.357,163.4314,163.3291,163.3384,32340.0
2020-08-26 13:10:00,175.73,175.79,175.68,175.69,13645.0,163.3477,163.4035,163.3012,163.3105,13645.0
2020-08-26 13:15:00,175.68,175.78,175.66,175.78,15638.0,163.3012,163.3942,163.2826,163.3942,15638.0
2020-08-26 13:20:00,175.77,175.79,175.68,175.76,16600.0,163.3849,163.4035,163.3012,163.3756,16600.0
2020-08-26 13:25:00,175.75,175.76,175.64,175.7,16455.0,163.3663,163.3756,163.264,163.3198,16455.0
2020-08-26 13:30:00,175.7,175.73,175.68,175.73,15880.0,163.3198,163.3477,163.3012,163.3477,15880.0
2020-08-26 13:35:00,175.75,175.85,175.72,175.84,32747.0,163.3663,163.4592,163.3384,163.4499,32747.0
2020-08-26 13:40:00,175.82,175.82,175.72,175.73,26527.0,163.4314,163.4314,163.3384,163.3477,26527.0
2020-08-26 13:45:00,175.74,175.8,175.72,175.8,10294.0,163.357,163.4128,163.3384,163.4128,10294.0
2020-08-26 13:50:00,175.81,175.84,175.73,175.76,16947.0,163.4221,163.4499,163.3477,163.3756,16947.0
2020-08-26 13:55:00,175.75,175.82,175.75,175.81,10181.0,163.3663,163.4314,163.3663,163.4221,10181.0
2020-08-26 14:00:00,175.81,175.97,175.79,175.96,23242.0,163.4221,163.5708,163.4035,163.5615,23242.0
2020-08-26 14:05:00,175.96,175.98,175.89,175.97,31317.0,163.5615,163.5801,163.4964,163.5708,31317.0
2020-08-26 14:10:00,175.97,175.98,175.9,175.96,22624.0,163.5708,163.5801,163.5057,163.5615,22624.0
2020-08-26 14:15:00,175.97,176.04,175.95,176.04,34568.0,163.5708,163.6359,163.5522,163.6359,34568.0
2020-08-26 14:20:00,176.04,176.15,176.03,176.14,32148.0,163.6359,163.7381,163.6266,163.7288,32148.0
2020-08-26 14:25:00,176.16,176.18,176.12,176.13,17246.0,163.7474,163.766,163.7102,163.7195,17246.0
2020-08-26 14:30:00,176.15,176.16,175.91,175.92,27565.0,163.7381,163.7474,163.515,163.5243,27565.0
2020-08-26 14:35:00,175.93,175.93,175.72,175.79,22169.0,163.5336,163.5336,163.3384,163.4035,22169.0
2020-08-26 14:40:00,175.8,175.9,175.55,175.55,21752.0,163.4128,163.5057,163.1804,163.1804,21752.0
2020-08-26 14:45:00,175.57,175.76,175.56,175.72,26286.0,163.199,163.3756,163.1897,163.3384,26286.0
2020-08-26 14:50:00,175.71,175.81,175.67,175.72,21470.0,163.3291,163.4221,163.2919,163.3384,21470.0
2020-08-26 14:55:00,175.67,175.67,175.41,175.49,14057.0,163.2919,163.2919,163.0502,163.1246,14057.0
2020-08-26 15:00:00,175.47,175.6,175.38,175.55,20931.0,163.106,163.2269,163.0224,163.1804,20931.0
2020-08-26 15:05:00,175.59,175.81,175.58,175.79,16245.0,163.2176,163.4221,163.2083,163.4035,16245.0
2020-08-26 15:10:00,175.78,175.94,175.78,175.94,16082.0,163.3942,163.5429,163.3942,163.5429,16082.0
2020-08-26 15:15:00,175.93,175.95,175.8,175.87,56799.0,163.5336,163.5522,163.4128,163.4778,56799.0
2020-08-26 15:20:00,175.86,176.05,175.79,176.05,24305.0,163.4685,163.6452,163.4035,163.6452,24305.0
2020-08-26 15:25:00,176.05,176.11,176.0,176.11,28503.0,163.6452,163.7009,163.5987,163.7009,28503.0
2020-08-26 15:30:00,176.11,176.13,175.88,175.89,37395.0,163.7009,163.7195,163.4871,163.4964,37395.0
2020-08-26 15:35:00,175.89,176.03,175.89,175.92,26590.0,163.4964,163.6266,163.4964,163.5243,26590.0
2020-08-26 15:40:00,175.9,175.96,175.86,175.88,21491.0,163.5057,163.5615,163.4685,163.4871,21491.0
2020-08-26 15:45:00,175.88,176.02,175.87,176.01,23838.0,163.4871,163.6173,163.4778,163.608,23838.0
2020-08-26 15:50:00,176.1,176.1,175.92,176.01,28036.0,163.6916,163.6916,163.5243,163.608,28036.0
2020-08-26 15:55:00,176.01,176.12,175.98,176.05,38827.0,163.608,163.7102,163.5801,163.6452,38827.0
2020-08-27 09:30:00,176.52,176.68,176.16,176.32,93022.0,164.082,164.2308,163.7474,163.8961,93022.0
2020-08-27 09:35:00,176.28,176.43,176.04,176.05,29016.0,163.8589,163.9984,163.6359,163.6452,29016.0
2020-08-27 09:40:00,176.05,176.54,176.05,176.35,20546.0,163.6452,164.1006,163.6452,163.924,20546.0
2020-08-27 09:45:00,176.41,176.56,176.23,176.48,103578.0,163.9798,164.1192,163.8125,164.0449,103578.0
2020-08-27 09:50:00,176.5,176.97,176.47,176.87,43605.0,164.0634,164.5003,164.0356,164.4074,43605.0
2020-08-27 09:55:00,176.86,177.04,176.86,176.98,29714.0,164.3981,164.5654,164.3981,164.5096,29714.0
2020-08-27 10:00:00,177.0,177.0,176.68,176.69,47044.0,164.5282,164.5282,164.2308,164.2401,47044.0
2020-08-27 10:05:00,176.65,176.66,176.12,176.15,37364.0,164.2029,164.2122,163.7102,163.7381,37364.0
2020-08-27 10:10:00,176.19,176.27,176.02,176.16,49947.0,163.7753,163.8497,163.6173,163.7474,49947.0
2020-08-27 10:15:00,176.16,176.58,176.14,176.54,18187.0,163.7474,164.1378,163.7288,164.1006,18187.0
2020-08-27 10:20:00,176.53,176.67,176.52,176.62,43258.0,164.0913,164.2215,164.082,164.175,43258.0
2020-08-27 10:25:00,176.63,176.91,176.61,176.91,30645.0,164.1843,164.4446,164.1657,164.4446,30645.0
2020-08-27 10:30:00,176.88,177.1,176.83,177.07,44686.0,164.4167,164.6212,164.3702,164.5933,44686.0
2020-08-27 10:35:00,177.0,177.05,176.84,176.95,27565.0,164.5282,164.5747,164.3795,164.4817,27565.0
2020-08-27 10:40:00,176.96,176.96,176.74,176.82,24770.0,164.491,164.491,164.2865,164.3609,24770.0
2020-08-27 10:45:00,176.78,176.81,176.61,176.72,36418.0,164.3237,164.3516,164.1657,164.2679,36418.0
2020-08-27 10:50:00,176.69,177.02,176.63,177.01,31422.0,164.2401,164.5468,164.1843,164.5375,31422.0
2020-08-27 10:55:00,176.99,177.1,176.92,177.06,31050.0,164.5189,164.6212,164.4539,164.584,31050.0
2020-08-27 11:00:00,177.04,177.25,177.04,177.22,62939.0,164.5654,164.7606,164.5654,164.7327,62939.0
2020-08-27 11:05:00,177.18,177.21,177.07,177.07,35063.0,164.6955,164.7234,164.5933,164.5933,35063.0
2020-08-27 11:10:00,177.06,177.08,176.94,176.95,31884.0,164.584,164.6026,164.4724,164.4817,31884.0
2020-08-27 11:15:00,176.95,176.98,176.74,176.81,45419.0,164.4817,164.5096,164.2865,164.3516,45419.0
2020-08-27 11:20:00,176.78,176.89,176.76,176.88,42531.0,164.3237,164.426,164.3051,164.4167,42531.0
2020-08-27 11:25:00,176.85,176.88,176.75,176.83,23494.0,164.3888,164.4167,164.2958,164.3702,23494.0
2020-08-27 11:30:00,176.85,176.89,176.64,176.88,32646.0,164.3888,164.426,164.1936,164.4167,32646.0
2020-08-27 11:35:00,176.88,177.09,176.86,177.08,32282.0,164.4167,164.6119,164.3981,164.6026,32282.0
2020-08-27 11:40:00,177.1,177.21,177.07,177.2,33245.0,164.6212,164.7234,164.5933,164.7141,33245.0
2020-08-27 11:45:00,177.23,177.3,177.16,177.18,25772.0,164.742,164.8071,164.6769,164.6955,25772.0
2020-08-27 11:50:00,177.2,177.23,177.15,177.21,15799.0,164.7141,164.742,164.6676,164.7234,15799.0
2020-08-27 11:55:00,177.21,177.26,177.12,177.15,26844.0,164.7234,164.7699,164.6398,164.6676,26844.0
2020-08-27 12:00:00,177.11,177.13,176.81,176.93,36222.0,164.6305,164.6491,164.3516,164.4631,36222.0
2020-08-27 12:05:00,176.95,177.01,176.89,176.99,14382.0,164.4817,164.5375,164.426,164.5189,14382.0
2020-08-27 12:10:00,177.0,177.0,176.84,176.84,32433.0,164.5282,164.5282,164.3795,164.3795,32433.0
2020-08-27 12:15:00,176.88,176.88,176.65,176.65,28371.0,164.4167,164.4167,164.2029,164.2029,28371.0
2020-08-27 12:20:00,176.59,176.71,176.49,176.7,35270.0,164.1471,164.2586,164.0541,164.2494,35270.0
2020-08-27 12:25:00,176.69,176.72,176.45,176.45,29850.0,164.2401,164.2679,164.017,164.017,29850.0
2020-08-27 12:30:00,176.49,176.64,176.34,176.4,43668.0,164.0541,164.1936,163.9147,163.9705,43668.0
2020-08-27 12:35:00,176.41,176.41,176.09,176.2,40266.0,163.9798,163.9798,163.6823,163.7846,40266.0
2020-08-27 12:40:00,176.22,176.27,176.12,176.18,52032.0,163.8032,163.8497,163.7102,163.766,52032.0
2020-08-27 12:45:00,176.15,176.25,175.97,176.01,54398.0,163.7381,163.8311,163.5708,163.608,54398.0
2020-08-27 12:50:00,176.02,176.02,175.53,175.72,28321.0,163.6173,163.6173,163.1618,163.3384,28321.0
2020-08-27 12:55:00,175.75,175.95,175.69,175.8,22502.0,163.3663,163.5522,163.3105,163.4128,22502.0
2020-08-27 13:00:00,175.75,175.84,175.62,175.74,17398.0,163.3663,163.4499,163.2455,163.357,17398.0
2020-08-27 13:05:00,175.73,176.04,175.57,176.02,23522.0,163.3477,163.6359,163.199,163.6173,23522.0
2020-08-27 13:10:00,176.03,176.25,175.97,176.21,15865.0,163.6266,163.8311,163.5708,163.7939,15865.0
2020-08-27 13:15:00,176.21,176.25,176.0,176.23,23547.0,163.7939,163.8311,163.5987,163.8125,23547.0
2020-08-27 13:20:00,176.19,176.39,176.13,176.29,15794.0,163.7753,163.9612,163.7195,163.8682,15794.0
2020-08-27 13:25:00,176.31,176.48,176.31,176.42,30911.0,163.8868,164.0449,163.8868,163.9891,30911.0
2020-08-27 13:30:00,176.43,176.49,176.36,176.39,11761.0,163.9984,164.0541,163.9333,163.9612,11761.0
2020-08-27 13:35:00,176.43,176.44,176.34,176.4,18752.0,163.9984,164.0077,163.9147,163.9705,18752.0
2020-08-27 13:40:00,176.4,176.47,176.34,176.38,13745.0,163.9705,164.0356,163.9147,163.9519,13745.0
2020-08-27 13:45:00,176.37,176.42,176.3,176.36,9104.0,163.9426,163.9891,163.8775,163.9333,9104.0
2020-08-27 13:50:00,176.34,176.37,176.13,176.23,390835.0,163.9147,163.9426,163.7195,163.8125,390835.0
2020-08-27 13:55:00,176.35,176.64,176.34,176.64,33510.0,163.924,164.1936,163.9147,164.1936,33510.0
2020-08-27 14:00:00,176.63,176.86,176.58,176.85,24528.0,164.1843,164.3981,164.1378,164.3888,24528.0
2020-08-27 14:05:00,176.84,176.85,176.75,176.79,17496.0,164.3795,164.3888,164.2958,164.333,17496.0
2020-08-27 14:10:00,176.78,176.9,176.72,176.9,18124.0,164.3237,164.4353,164.2679,164.4353,18124.0
2020-08-27 14:15:00,176.84,176.93,176.84,176.88,23124.0,164.3795,164.4631,164.3795,164.4167,23124.0
2020-08-27 14:20:00,176.89,176.9,176.75,176.81,24650.0,164.426,164.4353,164.2958,164.3516,24650.0
2020-08-27 14:25:00,176.82,177.05,176.82,177.04,33296.0,164.3609,164.5747,164.3609,164.5654,33296.0
2020-08-27 14:30:00,177.04,177.08,176.93,176.95,24586.0,164.5654,164.6026,164.4631,164.4817,24586.0
2020-08-27 14:35:00,177.0,177.08,176.99,177.03,25742.0,164.5282,164.6026,164.5189,164.5561,25742.0
2020-08-27 14:40:00,177.05,177.1,177.03,177.03,22425.0,164.5747,164.6212,164.5561,164.5561,22425.0
2020-08-27 14:45:00,177.04,177.09,176.88,176.88,20197.0,164.5654,164.6119,164.4167,164.4167,20197.0
2020-08-27 14:50:00,176.91,176.97,176.77,176.81,31139.0,164.4446,164.5003,164.3144,164.3516,31139.0
2020-08-27 14:55:00,176.82,176.93,176.81,176.92,40133.0,164.3609,164.4631,164.3516,164.4539,40133.0
2020-08-27 15:00:00,176.95,177.02,176.91,176.94,26158.0,164.4817,164.5468,164.4446,164.4724,26158.0
2020-08-27 15:05:00,176.87,176.95,176.74,176.92,72405.0,164.4074,164.4817,164.2865,164.4539,72405.0
2020-08-27 15:10:00,176.95,177.02,176.87,176.92,33724.0,164.4817,164.5468,164.4074,164.4539,33724.0
2020-08-27 15:15:00,176.9,177.09,176.87,177.09,25896.0,164.4353,164.6119,164.4074,164.6119,25896.0
2020-08-27 15:20:00,177.09,177.2,177.08,177.11,50764.0,164.6119,164.7141,164.6026,164.6305,50764.0
2020-08-27 15:25:00,177.11,177.13,177.02,177.07,30902.0,164.6305,164.6491,164.5468,164.5933,30902.0
2020-08-27 15:30:00,177.08,177.13,176.96,177.09,70265.0,164.6026,164.6491,164.491,164.6119,70265.0
2020-08-27 15:35:00,177.1,177.1,176.94,176.95,28623.0,164.6212,164.6212,164.4724,164.4817,28623.0
2020-08-27 15:40:00,176.95,177.05,176.84,176.84,25677.0,164.4817,164.5747,164.3795,164.3795,25677.0
2020-08-27 15:45:00,176.85,176.99,176.78,176.84,80785.0,164.3888,164.5189,164.3237,164.3795,80785.0
2020-08-27 15:50:00,176.71,176.73,176.61,176.61,28176.0,164.2586,164.2772,164.1657,164.1657,28176.0
2020-08-27 15:55:00,176.62,176.69,176.44,176.46,47556.0,164.175,164.2401,164.0077,164.0263,47556.0
2020-08-28 09:30:00,177.18,177.25,176.72,176.98,123693.0,164.6955,164.7606,164.2679,164.5096,123693.0
2020-08-28 09:35:00,176.93,177.1,176.82,176.82,27263.0,164.4631,164.6212,164.3609,164.3609,27263.0
2020-08-28 09:40:00,176.86,177.1,176.86,177.09,42743.0,164.3981,164.6212,164.3981,164.6119,42743.0
2020-08-28 09:45:00,177.09,177.09,176.87,177.05,30817.0,164.6119,164.6119,164.4074,164.5747,30817.0
2020-08-28 09:50:00,177.04,177.18,176.9,177.13,21420.0,164.5654,164.6955,164.4353,164.6491,21420.0
2020-08-28 09:55:00,177.05,177.1,177.0,177.07,18422.0,164.5747,164.6212,164.5282,164.5933,18422.0
2020-08-28 10:00:00,177.13,177.16,176.96,176.97,39384.0,164.6491,164.6769,164.491,164.5003,39384.0
2020-08-28 10:05:00,176.98,177.29,176.79,176.91,939379.0,164.5096,164.7978,164.333,164.4446,939379.0
2020-08-28 10:10:00,176.87,176.99,176.77,176.82,40323.0,164.4074,164.5189,164.3144,164.3609,40323.0
2020-08-28 10:15:00,176.82,176.9,176.71,176.89,35389.0,164.3609,164.4353,164.2586,164.426,35389.0
2020-08-28 10:20:00,176.88,176.96,176.8,176.92,27203.0,164.4167,164.491,164.3423,164.4539,27203.0
2020-08-28 10:25:00,176.94,177.0,176.86,176.93,24952.0,164.4724,164.5282,164.3981,164.4631,24952.0
2020-08-28 10:30:00,176.89,177.03,176.7,176.73,42267.0,164.426,164.5561,164.2494,164.2772,42267.0
2020-08-28 10:35:00,176.72,176.8,176.58,176.79,56746.0,164.2679,164.3423,164.1378,164.333,56746.0
2020-08-28 10:40:00,176.79,176.97,176.78,176.93,125683.0,164.333,164.5003,164.3237,164.4631,125683.0
2020-08-28 10:45:00,176.92,176.92,176.66,176.85,31521.0,164.4539,164.4539,164.2122,164.3888,31521.0
2020-08-28 10:50:00,176.85,176.88,176.66,176.78,25006.0,164.3888,164.4167,164.2122,164.3237,25006.0
2020-08-28 10:55:00,176.81,176.81,176.53,176.63,26555.0,164.3516,164.3516,164.0913,164.1843,26555.0
2020-08-28 11:00:00,176.66,176.69,176.57,176.64,25199.0,164.2122,164.2401,164.1285,164.1936,25199.0
2020-08-28 11:05:00,176.71,176.9,176.69,176.82,24160.0,164.2586,164.4353,164.2401,164.3609,24160.0
2020-08-28 11:10:00,176.82,176.93,176.82,176.88,21496.0,164.3609,164.4631,164.3609,164.4167,21496.0
2020-08-28 11:15:00,176.88,176.98,176.87,176.95,22984.0,164.4167,164.5096,164.4074,164.4817,22984.0
2020-08-28 11:20:00,177.0,177.08,176.99,177.03,22775.0,164.5282,164.6026,164.5189,164.5561,22775.0
2020-08-28 11:25:00,177.03,177.1,177.0,177.03,32825.0,164.5561,164.6212,164.5282,164.5561,32825.0
2020-08-28 11:30:00,177.03,177.05,176.94,176.98,23378.0,164.5561,164.5747,164.4724,164.5096,23378.0
2020-08-28 11:35:00,176.98,177.06,176.95,176.98,25499.0,164.5096,164.584,164.4817,164.5096,25499.0
2020-08-28 11:40:00,176.96,177.07,176.94,177.07,41151.0,164.491,164.5933,164.4724,164.5933,41151.0
2020-08-28 11:45:00,177.06,177.08,176.99,177.05,19034.0,164.584,164.6026,164.5189,164.5747,19034.0
2020-08-28 11:50:00,177.04,177.08,177.01,177.07,19964.0,164.5654,164.6026,164.5375,164.5933,19964.0
2020-08-28 11:55:00,177.07,177.15,177.04,177.06,29281.0,164.5933,164.6676,164.5654,164.584,29281.0
2020-08-28 12:00:00,177.04,177.11,176.99,177.08,108172.0,164.5654,164.6305,164.5189,164.6026,108172.0
2020-08-28 12:05:00,177.08,177.18,177.07,177.16,19955.0,164.6026,164.6955,164.5933,164.6769,19955.0
2020-08-28 12:10:00,177.15,177.16,177.1,177.11,19026.0,164.6676,164.6769,164.6212,164.6305,19026.0
2020-08-28 12:15:00,177.15,177.18,177.1,177.11,15741.0,164.6676,164.6955,164.6212,164.6305,15741.0
2020-08-28 12:20:00,177.12,177.14,177.03,177.07,12754.0,164.6398,164.6583,164.5561,164.5933,12754.0
2020-08-28 12:25:00,177.07,177.09,177.02,177.03,15673.0,164.5933,164.6119,164.5468,164.5561,15673.0
2020-08-28 12:30:00,177.03,177.09,177.0,177.03,23529.0,164.5561,164.6119,164.5282,164.5561,23529.0
2020-08-28 12:35:00,177.03,177.06,176.95,177.01,28229.0,164.5561,164.584,164.4817,164.5375,28229.0
2020-08-28 12:40:00,177.01,177.1,177.01,177.02,44491.0,164.5375,164.6212,164.5375,164.5468,44491.0
2020-08-28 12:45:00,177.02,177.17,177.02,177.16,16273.0,164.5468,164.6862,164.5468,164.6769,16273.0
2020-08-28 12:50:00,177.15,177.17,177.1,177.17,12409.0,164.6676,164.6862,164.6212,164.6862,12409.0
2020-08-28 12:55:00,177.17,177.24,177.17,177.23,14180.0,164.6862,164.7513,164.6862,164.742,14180.0
2020-08-28 13:00:00,177.22,177.24,177.16,177.18,22468.0,164.7327,164.7513,164.6769,164.6955,22468.0
2020-08-28 13:05:00,177.19,177.19,177.05,177.08,15783.0,164.7048,164.7048,164.5747,164.6026,15783.0
2020-08-28 13:10:00,177.08,177.1,176.91,176.91,30114.0,164.6026,164.6212,164.4446,164.4446,30114.0
2020-08-28 13:15:00,176.91,177.1,176.9,177.02,19425.0,164.4446,164.6212,164.4353,164.5468,19425.0
2020-08-28 13:20:00,177.03,177.09,176.96,176.99,10685.0,164.5561,164.6119,164.491,164.5189,10685.0
2020-08-28 13:25:00,176.99,177.01,176.8,176.8,34344.0,164.5189,164.5375,164.3423,164.3423,34344.0
2020-08-28 13:30:00,176.81,176.9,176.77,176.83,26623.0,164.3516,164.4353,164.3144,164.3702,26623.0
2020-08-28 13:35:00,176.84,176.94,176.83,176.9,23599.0,164.3795,164.4724,164.3702,164.4353,23599.0
2020-08-28 13:40:00,176.91,176.97,176.9,176.92,15805.0,164.4446,164.5003,164.4353,164.4539,15805.0
2020-08-28 13:45:00,177.0,177.0,176.89,176.89,24427.0,164.5282,164.5282,164.426,164.426,24427.0
2020-08-28 13:50:00,176.9,177.1,176.89,177.08,25155.0,164.4353,164.6212,164.426,164.6026,25155.0
2020-08-28 13:55:00,177.09,177.1,177.02,177.04,12397.0,164.6119,164.6212,164.5468,164.5654,12397.0
2020-08-28 14:00:00,177.04,177.1,176.98,177.02,22753.0,164.5654,164.6212,164.5096,164.5468,22753.0
2020-08-28 14:05:00,177.01,177.09,176.92,177.08,17555.0,164.5375,164.6119,164.4539,164.6026,17555.0
2020-08-28 14:10:00,177.07,177.1,177.02,177.06,14646.0,164.5933,164.6212,164.5468,164.584,14646.0
2020-08-28 14:15:00,177.06,177.1,177.05,177.08,16409.0,164.584,164.6212,164.5747,164.6026,16409.0
2020-08-28 14:20:00,177.14,177.14,177.07,177.09,18465.0,164.6583,164.6583,164.5933,164.6119,18465.0
2020-08-28 14:25:00,177.09,177.15,177.08,177.12,16915.0,164.6119,164.6676,164.6026,164.6398,16915.0
2020-08-28 14:30:00,177.12,177.15,177.06,177.06,45908.0,164.6398,164.6676,164.584,164.584,45908.0
2020-08-28 14:35:00,177.08,177.14,177.07,177.09,62468.0,164.6026,164.6583,164.5933,164.6119,62468.0
2020-08-28 14:40:00,177.09,177.19,177.09,177.17,19744.0,164.6119,164.7048,164.6119,164.6862,19744.0
2020-08-28 14:45:00,177.17,177.33,177.16,177.32,36653.0,164.6862,164.835,164.6769,164.8257,36653.0
2020-08-28 14:50:00,177.31,177.34,177.19,177.2,26244.0,164.8164,164.8443,164.7048,164.7141,26244.0
2020-08-28 14:55:00,177.21,177.25,177.15,177.25,20661.0,164.7234,164.7606,164.6676,164.7606,20661.0
2020-08-28 15:00:00,177.25,177.29,177.21,177.24,38793.0,164.7606,164.7978,164.7234,164.7513,38793.0
2020-08-28 15:05:00,177.24,177.44,177.24,177.39,29447.0,164.7513,164.9372,164.7513,164.8907,29447.0
2020-08-28 15:10:00,177.4,177.55,177.39,177.54,43504.0,164.9,165.0395,164.8907,165.0302,43504.0
2020-08-28 15:15:00,177.53,177.62,177.5,177.59,20461.0,165.0209,165.1045,164.993,165.0766,20461.0
2020-08-28 15:20:00,177.58,177.63,177.51,177.55,24827.0,165.0673,165.1138,165.0023,165.0395,24827.0
2020-08-28 15:25:00,177.55,177.58,177.5,177.5,32726.0,165.0395,165.0673,164.993,164.993,32726.0
2020-08-28 15:30:00,177.5,177.67,177.5,177.67,149083.0,164.993,165.151,164.993,165.151,149083.0
2020-08-28 15:35:00,177.67,177.67,177.6,177.66,18754.0,165.151,165.151,165.0859,165.1417,18754.0
2020-08-28 15:40:00,177.63,177.68,177.59,177.67,29239.0,165.1138,165.1603,165.0766,165.151,29239.0
2020-08-28 15:45:00,177.67,177.71,177.58,177.6,92795.0,165.151,165.1882,165.0673,165.0859,92795.0
2020-08-28 15:50:00,177.61,177.67,177.47,177.5,29896.0,165.0952,165.151,164.9651,164.993,29896.0
2020-08-28 15:55:00,177.53,177.69,177.48,177.64,40671.0,165.0209,165.1696,164.9744,165.1231,40671.0
2020-08-31 09:30:00,177.66,177.7,177.44,177.46,157331.0,165.1417,165.1789,164.9372,164.9558,157331.0
2020-08-31 09:35:00,177.48,177.49,177.27,177.41,31405.0,164.9744,164.9837,164.7792,164.9093,31405.0
2020-08-31 09:40:00,177.41,177.64,177.4,177.51,32452.0,164.9093,165.1231,164.9,165.0023,32452.0
2020-08-31 09:45:00,177.5,177.59,177.44,177.51,18213.0,164.993,165.0766,164.9372,165.0023,18213.0
2020-08-31 09:50:00,177.5,177.51,177.27,177.3,11377.0,164.993,165.0023,164.7792,164.8071,11377.0
2020-08-31 09:55:00,177.31,177.37,177.26,177.32,9604.0,164.8164,164.8721,164.7699,164.8257,9604.0
2020-08-31 10:00:00,177.29,177.45,177.28,177.42,24008.0,164.7978,164.9465,164.7885,164.9186,24008.0
2020-08-31 10:05:00,177.44,177.46,177.27,177.44,16828.0,164.9372,164.9558,164.7792,164.9372,16828.0
2020-08-31 10:10:00,177.46,177.53,177.34,177.47,66421.0,164.9558,165.0209,164.8443,164.9651,66421.0
2020-08-31 10:15:00,177.48,177.58,177.36,177.58,16938.0,164.9744,165.0673,164.8628,165.0673,16938.0
2020-08-31 10:20:00,177.57,177.59,177.53,177.57,18336.0,165.0581,165.0766,165.0209,165.0581,18336.0
2020-08-31 10:25:00,177.54,177.54,177.38,177.43,24451.0,165.0302,165.0302,164.8814,164.9279,24451.0
2020-08-31 10:30:00,177.43,177.7,177.43,177.68,27969.0,164.9279,165.1789,164.9279,165.1603,27969.0
2020-08-31 10:35:00,177.69,177.69,177.58,177.61,29178.0,165.1696,165.1696,165.0673,165.0952,29178.0
2020-08-31 10:40:00,177.59,177.61,177.48,177.48,18768.0,165.0766,165.0952,164.9744,164.9744,18768.0
2020-08-31 10:45:00,177.49,177.68,177.43,177.66,24564.0,164.9837,165.1603,164.9279,165.1417,24564.0
2020-08-31 10:50:00,177.66,177.67,177.58,177.6,17566.0,165.1417,165.151,165.0673,165.0859,17566.0
2020-08-31 10:55:00,177.61,177.68,177.59,177.68,20401.0,165.0952,165.1603,165.0766,165.1603,20401.0
2020-08-31 11:00:00,177.69,177.77,177.67,177.74,25957.0,165.1696,165.244,165.151,165.2161,25957.0
2020-08-31 11:05:00,177.72,177.79,177.67,177.68,15249.0,165.1975,165.2625,165.151,165.1603,15249.0
2020-08-31 11:10:00,177.68,177.72,177.62,177.63,27568.0,165.1603,165.1975,165.1045,165.1138,27568.0
2020-08-31 11:15:00,177.64,177.7,177.56,177.56,12596.0,165.1231,165.1789,165.0488,165.0488,12596.0
2020-08-31 11:20:00,177.56,177.56,177.21,177.21,28070.0,165.0488,165.0488,164.7234,164.7234,28070.0
2020-08-31 11:25:00,177.22,177.24,176.95,177.14,53346.0,164.7327,164.7513,164.4817,164.6583,53346.0
2020-08-31 11:30:00,177.13,177.16,176.99,177.13,15707.0,164.6491,164.6769,164.5189,164.6491,15707.0
2020-08-31 11:35:00,177.13,177.37,177.11,177.34,24840.0,164.6491,164.8721,164.6305,164.8443,24840.0
2020-08-31 11:40:00,177.36,177.48,177.35,177.47,19286.0,164.8628,164.9744,164.8536,164.9651,19286.0
2020-08-31 11:45:00,177.47,177.58,177.46,177.55,22687.0,164.9651,165.0673,164.9558,165.0395,22687.0
2020-08-31 11:50:00,177.55,177.61,177.54,177.59,10341.0,165.0395,165.0952,165.0302,165.0766,10341.0
2020-08-31 11:55:00,177.59,177.62,177.48,177.5,12871.0,165.0766,165.1045,164.9744,164.993,12871.0
2020-08-31 12:00:00,177.5,177.61,177.44,177.6,19300.0,164.993,165.0952,164.9372,165.0859,19300.0
2020-08-31 12:05:00,177.59,177.68,177.58,177.63,15857.0,165.0766,165.1603,165.0673,165.1138,15857.0
2020-08-31 12:10:00,177.66,177.69,177.58,177.59,13005.0,165.1417,165.1696,165.0673,165.0766,13005.0
2020-08-31 12:15:00,177.59,177.73,177.56,177.68,17710.0,165.0766,165.2068,165.0488,165.1603,17710.0
2020-08-31 12:20:00,177.68,177.72,177.57,177.6,21543.0,165.1603,165.1975,165.0581,165.0859,21543.0
2020-08-31 12:25:00,177.58,177.59,177.45,177.56,29151.0,165.0673,165.0766,164.9465,165.0488,29151.0
2020-08-31 12:30:00,177.56,177.59,177.48,177.57,19014.0,165.0488,165.0766,164.9744,165.0581,19014.0
2020-08-31 12:35:00,177.56,177.57,177.49,177.52,16740.0,165.0488,165.0581,164.9837,165.0116,16740.0
2020-08-31 12:40:00,177.49,177.53,177.4,177.41,16914.0,164.9837,165.0209,164.9,164.9093,16914.0
2020-08-31 12:45:00,177.43,177.53,177.43,177.5,32437.0,164.9279,165.0209,164.9279,164.993,32437.0
2020-08-31 12:50:00,177.48,177.63,177.48,177.61,20670.0,164.9744,165.1138,164.9744,165.0952,20670.0
2020-08-31 12:55:00,177.62,177.65,177.57,177.64,14393.0,165.1045,165.1324,165.0581,165.1231,14393.0
2020-08-31 13:00:00,177.65,177.65,177.57,177.63,9215.0,165.1324,165.1324,165.0581,165.1138,9215.0
2020-08-31 13:05:00,177.63,177.66,177.6,177.65,11174.0,165.1138,165.1417,165.0859,165.1324,11174.0
2020-08-31 13:10:00,177.63,177.68,177.58,177.68,7090.0,165.1138,165.1603,165.0673,165.1603,7090.0
2020-08-31 13:15:00,177.7,177.75,177.68,177.74,13711.0,165.1789,165.2254,165.1603,165.2161,13711.0
2020-08-31 13:20:00,177.71,177.74,177.7,177.73,12533.0,165.1882,165.2161,165.1789,165.2068,12533.0
2020-08-31 13:25:00,177.74,177.74,177.68,177.72,21464.0,165.2161,165.2161,165.1603,165.1975,21464.0
2020-08-31 13:30:00,177.72,177.82,177.71,177.78,32847.0,165.1975,165.2904,165.1882,165.2533,32847.0
2020-08-31 13:35:00,177.78,177.78,177.69,177.72,12223.0,165.2533,165.2533,165.1696,165.1975,12223.0
2020-08-31 13:40:00,177.72,177.81,177.72,177.81,23771.0,165.1975,165.2811,165.1975,165.2811,23771.0
2020-08-31 13:45:00,177.78,177.84,177.77,177.84,112675.0,165.2533,165.309,165.244,165.309,112675.0
2020-08-31 13:50:00,177.83,177.85,177.78,177.78,18151.0,165.2997,165.3183,165.2533,165.2533,18151.0
2020-08-31 13:55:00,177.78,177.78,177.72,177.75,15385.0,165.2533,165.2533,165.1975,165.2254,15385.0
2020-08-31 14:00:00,177.75,177.75,177.65,177.71,15540.0,165.2254,165.2254,165.1324,165.1882,15540.0
2020-08-31 14:05:00,177.71,177.71,177.63,177.67,16386.0,165.1882,165.1882,165.1138,165.151,16386.0
2020-08-31 14:10:00,177.68,177.77,177.68,177.73,19567.0,165.1603,165.244,165.1603,165.2068,19567.0
2020-08-31 14:15:00,177.72,177.79,177.68,177.7,22549.0,165.1975,165.2625,165.1603,165.1789,22549.0
2020-08-31 14:20:00,177.72,177.76,177.66,177.76,18610.0,165.1975,165.2347,165.1417,165.2347,18610.0
2020-08-31 14:25:00,177.77,177.77,177.66,177.66,21960.0,165.244,165.244,165.1417,165.1417,21960.0
2020-08-31 14:30:00,177.65,177.71,177.57,177.6,17549.0,165.1324,165.1882,165.0581,165.0859,17549.0
2020-08-31 14:35:00,177.61,177.66,177.56,177.66,32365.0,165.0952,165.1417,165.0488,165.1417,32365.0
2020-08-31 14:40:00,177.67,177.81,177.65,177.8,20848.0,165.151,165.2811,165.1324,165.2718,20848.0
2020-08-31 14:45:00,177.8,177.87,177.78,177.81,38466.0,165.2718,165.3369,165.2533,165.2811,38466.0
2020-08-31 14:50:00,177.82,177.91,177.8,177.87,21142.0,165.2904,165.3741,165.2718,165.3369,21142.0
2020-08-31 14:55:00,177.88,177.92,177.88,177.89,19239.0,165.3462,165.3834,165.3462,165.3555,19239.0
2020-08-31 15:00:00,177.89,177.9,177.69,177.7,39788.0,165.3555,165.3648,165.1696,165.1789,39788.0
2020-08-31 15:05:00,177.7,177.87,177.69,177.86,18953.0,165.1789,165.3369,165.1696,165.3276,18953.0
2020-08-31 15:10:00,177.86,177.87,177.75,177.76,32807.0,165.3276,165.3369,165.2254,165.2347,32807.0
2020-08-31 15:15:00,177.77,177.79,177.61,177.61,22379.0,165.244,165.2625,165.0952,165.0952,22379.0
2020-08-31 15:20:00,177.6,177.65,177.48,177.53,31078.0,165.0859,165.1324,164.9744,165.0209,31078.0
2020-08-31 15:25:00,177.53,177.76,177.47,177.75,36847.0,165.0209,165.2347,164.9651,165.2254,36847.0
2020-08-31 15:30:00,177.74,177.76,177.66,177.7,41175.0,165.2161,165.2347,165.1417,165.1789,41175.0
2020-08-31 15:35:00,177.72,177.86,177.72,177.83,41882.0,165.1975,165.3276,165.1975,165.2997,41882.0
2020-08-31 15:40:00,177.83,177.84,177.67,177.81,46994.0,165.2997,165.309,165.151,165.2811,46994.0
2020-08-31 15:45:00,177.82,178.1,177.8,178.09,59652.0,165.2904,165.5507,165.2718,165.5414,59652.0
2020-08-31 15:50:00,178.08,178.14,177.78,177.78,45136.0,165.5321,165.5879,165.2533,165.2533,45136.0
2020-08-31 15:55:00,177.78,177.82,177.27,177.27,161196.0,165.2533,165.2904,164.7792,164.7792,161196.0
2020-09-01 09:30:00,177.69,177.74,177.16,177.31,101280.0,165.1696,165.2161,164.6769,164.8164,101280.0
2020-09-01 09:35:00,177.26,177.57,177.23,177.52,31048.0,164.7699,165.0581,164.742,165.0116,31048.0
2020-09-01 09:40:00,177.56,177.75,177.55,177.63,25374.0,165.0488,165.2254,165.0395,165.1138,25374.0
2020-09-01 09:45:00,177.69,177.81,177.59,177.78,33605.0,165.1696,165.2811,165.0766,165.2533,33605.0
2020-09-01 09:50:00,177.78,177.93,177.7,177.89,37363.0,165.2533,165.3927,165.1789,165.3555,37363.0
2020-09-01 09:55:00,177.91,177.95,177.86,177.87,18190.0,165.3741,165.4113,165.3276,165.3369,18190.0
2020-09-01 10:00:00,177.91,178.22,177.89,178.06,72016.0,165.3741,165.6623,165.3555,165.5135,72016.0
2020-09-01 10:05:00,178.11,178.23,177.94,177.98,19610.0,165.56,165.6715,165.402,165.4392,19610.0
2020-09-01 10:10:00,177.93,178.08,177.82,177.83,36540.0,165.3927,165.5321,165.2904,165.2997,36540.0
2020-09-01 10:15:00,177.88,178.05,177.79,178.02,23603.0,165.3462,165.5042,165.2625,165.4763,23603.0
2020-09-01 10:20:00,178.05,178.26,178.03,178.26,26741.0,165.5042,165.6994,165.4856,165.6994,26741.0
2020-09-01 10:25:00,178.25,178.52,178.24,178.52,37797.0,165.6901,165.9411,165.6808,165.9411,37797.0
2020-09-01 10:30:00,178.47,178.5,178.38,178.39,51805.0,165.8946,165.9225,165.811,165.8203,51805.0
2020-09-01 10:35:00,178.44,178.44,178.26,178.37,68341.0,165.8667,165.8667,165.6994,165.8017,68341.0
2020-09-01 10:40:00,178.38,178.41,178.24,178.3,22861.0,165.811,165.8389,165.6808,165.7366,22861.0
2020-09-01 10:45:00,178.28,178.45,178.27,178.29,23577.0,165.718,165.876,165.7087,165.7273,23577.0
2020-09-01 10:50:00,178.3,178.4,178.16,178.16,21711.0,165.7366,165.8296,165.6065,165.6065,21711.0
2020-09-01 10:55:00,178.15,178.24,178.06,178.08,24589.0,165.5972,165.6808,165.5135,165.5321,24589.0
2020-09-01 11:00:00,178.12,178.16,178.01,178.09,26821.0,165.5693,165.6065,165.467,165.5414,26821.0
2020-09-01 11:05:00,178.12,178.18,178.09,178.18,12374.0,165.5693,165.6251,165.5414,165.6251,12374.0
2020-09-01 11:10:00,178.14,178.22,178.1,178.2,17104.0,165.5879,165.6623,165.5507,165.6437,17104.0
2020-09-01 11:15:00,178.21,178.32,178.21,178.21,16906.0,165.653,165.7552,165.653,165.653,16906.0
2020-09-01 11:20:00,178.2,178.2,177.92,177.96,29270.0,165.6437,165.6437,165.3834,165.4206,29270.0
2020-09-01 11:25:00,177.98,178.09,177.91,178.09,23052.0,165.4392,165.5414,165.3741,165.5414,23052.0
2020-09-01 11:30:00,178.13,178.14,178.05,178.12,5036.0,165.5786,165.5879,165.5042,165.5693,5036.0
2020-09-01 11:35:00,178.18,178.24,178.09,178.16,18495.0,165.6251,165.6808,165.5414,165.6065,18495.0
2020-09-01 11:40:00,178.15,178.16,178.02,178.16,19990.0,165.5972,165.6065,165.4763,165.6065,19990.0
2020-09-01 11:45:00,178.13,178.15,178.05,178.15,9202.0,165.5786,165.5972,165.5042,165.5972,9202.0
2020-09-01 11:50:00,178.16,178.24,178.09,178.1,9700.0,165.6065,165.6808,165.5414,165.5507,9700.0
2020-09-01 11:55:00,178.11,178.13,178.02,178.06,11541.0,165.56,165.5786,165.4763,165.5135,11541.0
2020-09-01 12:00:00,178.09,178.2,178.07,178.2,20135.0,165.5414,165.6437,165.5228,165.6437,20135.0
2020-09-01 12:05:00,178.2,178.28,178.2,178.26,20080.0,165.6437,165.718,165.6437,165.6994,20080.0
2020-09-01 12:10:00,178.26,178.33,178.21,178.3,19815.0,165.6994,165.7645,165.653,165.7366,19815.0
2020-09-01 12:15:00,178.31,178.33,178.23,178.31,93467.0,165.7459,165.7645,165.6715,165.7459,93467.0
2020-09-01 12:20:00,178.33,178.34,178.22,178.22,14912.0,165.7645,165.7738,165.6623,165.6623,14912.0
2020-09-01 12:25:00,178.21,178.25,178.19,178.25,14962.0,165.653,165.6901,165.6344,165.6901,14962.0
2020-09-01 12:30:00,178.23,178.27,178.19,178.25,27611.0,165.6715,165.7087,165.6344,165.6901,27611.0
2020-09-01 12:35:00,178.27,178.29,178.19,178.19,28427.0,165.7087,165.7273,165.6344,165.6344,28427.0
2020-09-01 12:40:00,178.2,178.23,178.12,178.2,23636.0,165.6437,165.6715,165.5693,165.6437,23636.0
2020-09-01 12:45:00,178.23,178.26,178.17,178.19,41022.0,165.6715,165.6994,165.6158,165.6344,41022.0
2020-09-01 12:50:00,178.18,178.29,178.18,178.26,9445.0,165.6251,165.7273,165.6251,165.6994,9445.0
2020-09-01 12:55:00,178.25,178.31,178.25,178.3,15650.0,165.6901,165.7459,165.6901,165.7366,15650.0
2020-09-01 13:00:00,178.28,178.29,178.2,178.21,17029.0,165.718,165.7273,165.6437,165.653,17029.0
2020-09-01 13:05:00,178.19,178.25,178.18,178.22,14714.0,165.6344,165.6901,165.6251,165.6623,14714.0
2020-09-01 13:10:00,178.21,178.22,178.13,178.18,12080.0,165.653,165.6623,165.5786,165.6251,12080.0
2020-09-01 13:15:00,178.17,178.23,178.16,178.21,8451.0,165.6158,165.6715,165.6065,165.653,8451.0
2020-09-01 13:20:00,178.2,178.23,178.16,178.23,21423.0,165.6437,165.6715,165.6065,165.6715,21423.0
2020-09-01 13:25:00,178.24,178.25,178.2,178.23,24303.0,165.6808,165.6901,165.6437,165.6715,24303.0
2020-09-01 13:30:00,178.22,178.25,178.18,178.2,12192.0,165.6623,165.6901,165.6251,165.6437,12192.0
2020-09-01 13:35:00,178.22,178.33,178.22,178.31,13342.0,165.6623,165.7645,165.6623,165.7459,13342.0
2020-09-01 13:40:00,178.33,178.47,178.32,178.46,38703.0,165.7645,165.8946,165.7552,165.8853,38703.0
2020-09-01 13:45:00,178.45,178.46,178.42,178.45,52018.0,165.876,165.8853,165.8482,165.876,52018.0
2020-09-01 13:50:00,178.43,178.44,178.31,178.36,42019.0,165.8575,165.8667,165.7459,165.7924,42019.0
2020-09-01 13:55:00,178.34,178.39,178.33,178.35,13850.0,165.7738,165.8203,165.7645,165.7831,13850.0
2020-09-01 14:00:00,178.36,178.37,178.31,178.36,14569.0,165.7924,165.8017,165.7459,165.7924,14569.0
2020-09-01 14:05:00,178.38,178.41,178.36,178.4,32094.0,165.811,165.8389,165.7924,165.8296,32094.0
2020-09-01 14:10:00,178.4,178.47,178.39,178.46,18434.0,165.8296,165.8946,165.8203,165.8853,18434.0
2020-09-01 14:15:00,178.46,178.48,178.44,178.48,28504.0,165.8853,165.9039,165.8667,165.9039,28504.0
2020-09-01 14:20:00,178.48,178.52,178.45,178.52,39573.0,165.9039,165.9411,165.876,165.9411,39573.0
2020-09-01 14:25:00,178.52,178.56,178.44,178.54,17559.0,165.9411,165.9783,165.8667,165.9597,17559.0
2020-09-01 14:30:00,178.52,178.56,178.52,178.55,26147.0,165.9411,165.9783,165.9411,165.969,26147.0
2020-09-01 14:35:00,178.53,178.57,178.49,178.56,43797.0,165.9504,165.9876,165.9132,165.9783,43797.0
2020-09-01 14:40:00,178.56,178.6,178.5,178.52,35872.0,165.9783,166.0155,165.9225,165.9411,35872.0
2020-09-01 14:45:00,178.5,178.53,178.45,178.52,24778.0,165.9225,165.9504,165.876,165.9411,24778.0
2020-09-01 14:50:00,178.53,178.57,178.5,178.56,35945.0,165.9504,165.9876,165.9225,165.9783,35945.0
2020-09-01 14:55:00,178.56,178.62,178.52,178.59,13750.0,165.9783,166.0341,165.9411,166.0062,13750.0
2020-09-01 15:00:00,178.58,178.6,178.54,178.56,15861.0,165.9969,166.0155,165.9597,165.9783,15861.0
2020-09-01 15:05:00,178.54,178.62,178.53,178.6,40071.0,165.9597,166.0341,165.9504,166.0155,40071.0
2020-09-01 15:10:00,178.61,178.62,178.38,178.39,44586.0,166.0248,166.0341,165.811,165.8203,44586.0
2020-09-01 15:15:00,178.38,178.52,178.38,178.51,75504.0,165.811,165.9411,165.811,165.9318,75504.0
2020-09-01 15:20:00,178.51,178.58,178.5,178.58,16942.0,165.9318,165.9969,165.9225,165.9969,16942.0
2020-09-01 15:25:00,178.58,178.62,178.44,178.44,34043.0,165.9969,166.0341,165.8667,165.8667,34043.0
2020-09-01 15:30:00,178.45,178.49,178.41,178.43,13598.0,165.876,165.9132,165.8389,165.8575,13598.0
2020-09-01 15:35:00,178.43,178.51,178.43,178.5,18280.0,165.8575,165.9318,165.8575,165.9225,18280.0
2020-09-01 15:40:00,178.49,178.7,178.48,178.68,39227.0,165.9132,166.1084,165.9039,166.0898,39227.0
2020-09-01 15:45:00,178.68,178.7,178.53,178.53,21275.0,166.0898,166.1084,165.9504,165.9504,21275.0
2020-09-01 15:50:00,178.52,178.62,178.46,178.6,32774.0,165.9411,166.0341,165.8853,166.0155,32774.0
2020-09-01 15:55:00,178.6,178.99,178.55,178.92,94701.0,166.0155,166.378,165.969,166.3129,94701.0
2020-09-02 09:30:00,180.02,180.03,179.44,179.56,121072.0,167.3354,167.3447,166.7963,166.9078,121072.0
2020-09-02 09:35:00,179.54,179.69,179.44,179.55,50808.0,166.8892,167.0287,166.7963,166.8985,50808.0
2020-09-02 09:40:00,179.55,179.78,179.44,179.75,18660.0,166.8985,167.1123,166.7963,167.0844,18660.0
2020-09-02 09:45:00,179.7,179.76,179.48,179.48,20310.0,167.038,167.0937,166.8335,166.8335,20310.0
2020-09-02 09:50:00,179.49,179.5,179.23,179.31,52224.0,166.8428,166.8521,166.6011,166.6754,52224.0
2020-09-02 09:55:00,179.34,179.35,179.01,179.15,49282.0,166.7033,166.7126,166.3966,166.5267,49282.0
2020-09-02 10:00:00,179.15,179.41,179.15,179.38,36538.0,166.5267,166.7684,166.5267,166.7405,36538.0
2020-09-02 10:05:00,179.44,179.5,179.04,179.13,24630.0,166.7963,166.8521,166.4245,166.5081,24630.0
2020-09-02 10:10:00,179.08,179.48,179.02,179.48,46773.0,166.4617,166.8335,166.4059,166.8335,46773.0
2020-09-02 10:15:00,179.44,179.7,179.42,179.69,42871.0,166.7963,167.038,166.7777,167.0287,42871.0
2020-09-02 10:20:00,179.58,179.82,179.58,179.73,43140.0,166.9264,167.1495,166.9264,167.0659,43140.0
2020-09-02 10:25:00,179.73,179.88,179.64,179.88,54828.0,167.0659,167.2053,166.9822,167.2053,54828.0
2020-09-02 10:30:00,179.87,180.0,179.81,179.97,34299.0,167.196,167.3168,167.1402,167.2889,34299.0
2020-09-02 10:35:00,179.94,179.94,179.69,179.72,45290.0,167.2611,167.2611,167.0287,167.0566,45290.0
2020-09-02 10:40:00,179.73,179.79,179.61,179.7,67345.0,167.0659,167.1216,166.9543,167.038,67345.0
2020-09-02 10:45:00,179.71,179.8,179.6,179.8,27599.0,167.0473,167.1309,166.945,167.1309,27599.0
2020-09-02 10:50:00,179.8,179.95,179.77,179.94,24876.0,167.1309,167.2704,167.103,167.2611,24876.0
2020-09-02 10:55:00,179.94,179.95,179.79,179.82,48880.0,167.2611,167.2704,167.1216,167.1495,48880.0
2020-09-02 11:00:00,179.84,179.92,179.76,179.88,50963.0,167.1681,167.2425,167.0937,167.2053,50963.0
2020-09-02 11:05:00,179.84,179.86,179.54,179.63,32968.0,167.1681,167.1867,166.8892,166.9729,32968.0
2020-09-02 11:10:00,179.59,179.78,179.59,179.72,22221.0,166.9357,167.1123,166.9357,167.0566,22221.0
2020-09-02 11:15:00,179.72,179.73,179.52,179.64,34926.0,167.0566,167.0659,166.8706,166.9822,34926.0
2020-09-02 11:20:00,179.69,179.76,179.52,179.54,149890.0,167.0287,167.0937,166.8706,166.8892,149890.0
2020-09-02 11:25:00,179.53,179.57,179.39,179.54,22902.0,166.8799,166.9171,166.7498,166.8892,22902.0
2020-09-02 11:30:00,179.52,179.72,179.51,179.58,28922.0,166.8706,167.0566,166.8614,166.9264,28922.0
2020-09-02 11:35:00,179.57,179.61,179.11,179.11,36909.0,166.9171,166.9543,166.4895,166.4895,36909.0
2020-09-02 11:40:00,179.07,179.34,179.06,179.31,32967.0,166.4524,166.7033,166.4431,166.6754,32967.0
2020-09-02 11:45:00,179.31,179.52,179.28,179.48,43136.0,166.6754,166.8706,166.6476,166.8335,43136.0
2020-09-02 11:50:00,179.46,179.56,179.4,179.56,39384.0,166.8149,166.9078,166.7591,166.9078,39384.0
2020-09-02 11:55:00,179.57,179.75,179.53,179.73,33781.0,166.9171,167.0844,166.8799,167.0659,33781.0
2020-09-02 12:00:00,179.69,179.82,179.61,179.73,25084.0,167.0287,167.1495,166.9543,167.0659,25084.0
2020-09-02 12:05:00,179.73,179.83,179.73,179.78,58596.0,167.0659,167.1588,167.0659,167.1123,58596.0
2020-09-02 12:10:00,179.81,179.9,179.8,179.89,51646.0,167.1402,167.2239,167.1309,167.2146,51646.0
2020-09-02 12:15:00,179.9,180.06,179.9,180.05,143852.0,167.2239,167.3726,167.2239,167.3633,143852.0
2020-09-02 12:20:00,180.06,180.11,179.96,180.08,67429.0,167.3726,167.4191,167.2796,167.3912,67429.0
2020-09-02 12:25:00,180.08,180.11,180.01,180.11,49487.0,167.3912,167.4191,167.3261,167.4191,49487.0
2020-09-02 12:30:00,180.13,180.14,180.06,180.14,41962.0,167.4377,167.447,167.3726,167.447,41962.0
2020-09-02 12:35:00,180.14,180.26,180.12,180.2,48738.0,167.447,167.5585,167.4284,167.5027,48738.0
2020-09-02 12:40:00,180.23,180.24,180.14,180.22,82507.0,167.5306,167.5399,167.447,167.5213,82507.0
2020-09-02 12:45:00,180.22,180.3,180.12,180.16,51352.0,167.5213,167.5957,167.4284,167.4656,51352.0
2020-09-02 12:50:00,180.19,180.24,180.14,180.19,22226.0,167.4934,167.5399,167.447,167.4934,22226.0
2020-09-02 12:55:00,180.19,180.23,180.16,180.19,18302.0,167.4934,167.5306,167.4656,167.4934,18302.0
2020-09-02 13:00:00,180.19,180.2,180.1,180.11,17953.0,167.4934,167.5027,167.4098,167.4191,17953.0
2020-09-02 13:05:00,180.13,180.2,180.12,180.17,12020.0,167.4377,167.5027,167.4284,167.4748,12020.0
2020-09-02 13:10:00,180.2,180.44,180.15,180.44,37546.0,167.5027,167.7258,167.4563,167.7258,37546.0
2020-09-02 13:15:00,180.41,180.5,180.39,180.48,21306.0,167.6979,167.7816,167.6793,167.763,21306.0
2020-09-02 13:20:00,180.48,180.62,180.44,180.61,17333.0,167.763,167.8931,167.7258,167.8838,17333.0
2020-09-02 13:25:00,180.59,180.64,180.56,180.63,26879.0,167.8653,167.9117,167.8374,167.9024,26879.0
2020-09-02 13:30:00,180.62,180.71,180.59,180.69,32109.0,167.8931,167.9768,167.8653,167.9582,32109.0
2020-09-02 13:35:00,180.68,180.72,180.63,180.72,36526.0,167.9489,167.9861,167.9024,167.9861,36526.0
2020-09-02 13:40:00,180.71,180.74,180.62,180.68,21717.0,167.9768,168.0047,167.8931,167.9489,21717.0
2020-09-02 13:45:00,180.69,180.73,180.59,180.59,24420.0,167.9582,167.9954,167.8653,167.8653,24420.0
2020-09-02 13:50:00,180.62,180.65,180.54,180.56,19225.0,167.8931,167.921,167.8188,167.8374,19225.0
2020-09-02 13:55:00,180.57,180.64,180.51,180.53,98063.0,167.8467,167.9117,167.7909,167.8095,98063.0
2020-09-02 14:00:00,180.56,180.56,180.24,180.42,52620.0,167.8374,167.8374,167.5399,167.7072,52620.0
2020-09-02 14:05:00,180.44,180.53,180.42,180.5,18198.0,167.7258,167.8095,167.7072,167.7816,18198.0
2020-09-02 14:10:00,180.5,180.53,180.34,180.39,26521.0,167.7816,167.8095,167.6329,167.6793,26521.0
2020-09-02 14:15:00,180.42,180.57,180.42,180.49,20172.0,167.7072,167.8467,167.7072,167.7723,20172.0
2020-09-02 14:20:00,180.54,180.64,180.52,180.64,32589.0,167.8188,167.9117,167.8002,167.9117,32589.0
2020-09-02 14:25:00,180.64,180.71,180.59,180.65,28725.0,167.9117,167.9768,167.8653,167.921,28725.0
2020-09-02 14:30:00,180.62,180.73,180.6,180.71,10302.0,167.8931,167.9954,167.8746,167.9768,10302.0
2020-09-02 14:35:00,180.67,180.68,180.58,180.64,26438.0,167.9396,167.9489,167.856,167.9117,26438.0
2020-09-02 14:40:00,180.63,180.71,180.61,180.65,12036.0,167.9024,167.9768,167.8838,167.921,12036.0
2020-09-02 14:45:00,180.66,180.83,180.62,180.81,24132.0,167.9303,168.0883,167.8931,168.0698,24132.0
2020-09-02 14:50:00,180.83,180.86,180.74,180.75,19331.0,168.0883,168.1162,168.0047,168.014,19331.0
2020-09-02 14:55:00,180.75,180.8,180.74,180.77,49283.0,168.014,168.0605,168.0047,168.0326,49283.0
2020-09-02 15:00:00,180.79,180.88,180.74,180.86,41696.0,168.0512,168.1348,168.0047,168.1162,41696.0
2020-09-02 15:05:00,180.86,180.87,180.74,180.87,18666.0,168.1162,168.1255,168.0047,168.1255,18666.0
2020-09-02 15:10:00,180.86,181.15,180.86,181.14,61307.0,168.1162,168.3858,168.1162,168.3765,61307.0
2020-09-02 15:15:00,181.15,181.25,181.09,181.25,41605.0,168.3858,168.4788,168.33,168.4788,41605.0
2020-09-02 15:20:00,181.22,181.33,181.19,181.27,75137.0,168.4509,168.5531,168.423,168.4973,75137.0
2020-09-02 15:25:00,181.28,181.3,181.15,181.19,40995.0,168.5066,168.5252,168.3858,168.423,40995.0
2020-09-02 15:30:00,181.17,181.27,181.11,181.21,157085.0,168.4044,168.4973,168.3486,168.4416,157085.0
2020-09-02 15:35:00,181.22,181.38,181.18,181.36,84537.0,168.4509,168.5996,168.4137,168.581,84537.0
2020-09-02 15:40:00,181.36,181.54,181.34,181.52,34602.0,168.581,168.7483,168.5624,168.7297,34602.0
2020-09-02 15:45:00,181.51,181.67,181.47,181.67,113212.0,168.7204,168.8692,168.6832,168.8692,113212.0
2020-09-02 15:50:00,181.67,181.67,181.41,181.64,54704.0,168.8692,168.8692,168.6275,168.8413,54704.0
2020-09-02 15:55:00,181.65,181.65,181.25,181.25,60593.0,168.8506,168.8506,168.4788,168.4788,60593.0
2020-09-03 09:30:00,180.0,180.49,179.92,179.93,120206.0,167.3168,167.7723,167.2425,167.2518,120206.0
2020-09-03 09:35:00,179.92,180.24,179.81,180.22,52441.0,167.2425,167.5399,167.1402,167.5213,52441.0
2020-09-03 09:40:00,180.24,180.24,179.74,179.8,53020.0,167.5399,167.5399,167.0751,167.1309,53020.0
2020-09-03 09:45:00,179.77,180.24,179.74,180.15,54385.0,167.103,167.5399,167.0751,167.4563,54385.0
2020-09-03 09:50:00,180.13,180.14,179.75,179.75,61852.0,167.4377,167.447,167.0844,167.0844,61852.0
2020-09-03 09:55:00,179.75,180.07,179.75,180.07,21411.0,167.0844,167.3819,167.0844,167.3819,21411.0
2020-09-03 10:00:00,180.05,180.15,179.95,179.99,74418.0,167.3633,167.4563,167.2704,167.3075,74418.0
2020-09-03 10:05:00,179.99,179.99,179.41,179.44,55263.0,167.3075,167.3075,166.7684,166.7963,55263.0
2020-09-03 10:10:00,179.41,179.56,179.31,179.46,64079.0,166.7684,166.9078,166.6754,166.8149,64079.0
2020-09-03 10:15:00,179.44,179.46,178.86,178.93,102780.0,166.7963,166.8149,166.2572,166.3222,102780.0
2020-09-03 10:20:00,178.96,178.98,178.11,178.23,68817.0,166.3501,166.3687,165.56,165.6715,68817.0
2020-09-03 10:25:00,178.29,178.58,178.23,178.38,91269.0,165.7273,165.9969,165.6715,165.811,91269.0
2020-09-03 10:30:00,178.43,178.65,178.11,178.42,49721.0,165.8575,166.062,165.56,165.8482,49721.0
2020-09-03 10:35:00,178.39,178.48,177.8,177.96,118327.0,165.8203,165.9039,165.2718,165.4206,118327.0
2020-09-03 10:40:00,177.98,178.19,177.84,177.87,29553.0,165.4392,165.6344,165.309,165.3369,29553.0
2020-09-03 10:45:00,177.87,177.96,177.21,177.21,49848.0,165.3369,165.4206,164.7234,164.7234,49848.0
2020-09-03 10:50:00,177.23,177.89,177.23,177.89,60759.0,164.742,165.3555,164.742,165.3555,60759.0
2020-09-03 10:55:00,177.86,177.86,177.41,177.72,45112.0,165.3276,165.3276,164.9093,165.1975,45112.0
2020-09-03 11:00:00,177.73,177.76,176.92,176.94,78737.0,165.2068,165.2347,164.4539,164.4724,78737.0
2020-09-03 11:05:00,176.95,177.07,176.17,176.41,119324.0,164.4817,164.5933,163.7567,163.9798,119324.0
2020-09-03 11:10:00,176.43,176.67,176.28,176.4,71258.0,163.9984,164.2215,163.8589,163.9705,71258.0
2020-09-03 11:15:00,176.34,176.34,174.66,174.71,136520.0,163.9147,163.9147,162.3531,162.3996,136520.0
2020-09-03 11:20:00,174.73,175.33,174.6,175.1,115000.0,162.4182,162.9759,162.2973,162.7621,115000.0
2020-09-03 11:25:00,175.19,175.7,175.01,175.66,79653.0,162.8458,163.3198,162.6784,163.2826,79653.0
2020-09-03 11:30:00,175.68,176.03,175.48,175.84,53274.0,163.3012,163.6266,163.1153,163.4499,53274.0
2020-09-03 11:35:00,175.84,176.22,175.32,176.16,51724.0,163.4499,163.8032,162.9666,163.7474,51724.0
2020-09-03 11:40:00,176.23,176.75,176.22,176.38,61988.0,163.8125,164.2958,163.8032,163.9519,61988.0
2020-09-03 11:45:00,176.4,176.78,176.25,176.49,60084.0,163.9705,164.3237,163.8311,164.0541,60084.0
2020-09-03 11:50:00,176.49,176.85,176.49,176.81,32308.0,164.0541,164.3888,164.0541,164.3516,32308.0
2020-09-03 11:55:00,176.81,176.81,176.01,176.18,40126.0,164.3516,164.3516,163.608,163.766,40126.0
2020-09-03 12:00:00,176.23,176.29,175.71,175.97,26700.0,163.8125,163.8682,163.3291,163.5708,26700.0
2020-09-03 12:05:00,176.03,176.32,175.9,176.28,32987.0,163.6266,163.8961,163.5057,163.8589,32987.0
2020-09-03 12:10:00,176.28,176.45,176.26,176.42,26654.0,163.8589,164.017,163.8404,163.9891,26654.0
2020-09-03 12:15:00,176.45,176.53,176.2,176.43,37349.0,164.017,164.0913,163.7846,163.9984,37349.0
2020-09-03 12:20:00,176.42,176.42,176.09,176.09,92288.0,163.9891,163.9891,163.6823,163.6823,92288.0
2020-09-03 12:25:00,176.06,176.21,175.88,175.92,43824.0,163.6544,163.7939,163.4871,163.5243,43824.0
2020-09-03 12:30:00,175.88,176.05,175.37,175.37,50033.0,163.4871,163.6452,163.0131,163.0131,50033.0
2020-09-03 12:35:00,175.34,175.88,175.22,175.7,35031.0,162.9852,163.4871,162.8736,163.3198,35031.0
2020-09-03 12:40:00,175.71,175.77,175.33,175.34,18842.0,163.3291,163.3849,162.9759,162.9852,18842.0
2020-09-03 12:45:00,175.34,175.64,175.03,175.05,77136.0,162.9852,163.264,162.697,162.7156,77136.0
2020-09-03 12:50:00,175.07,175.29,174.97,175.25,42926.0,162.7342,162.9387,162.6413,162.9015,42926.0
2020-09-03 12:55:00,175.19,175.53,175.04,175.05,38146.0,162.8458,163.1618,162.7063,162.7156,38146.0
2020-09-03 13:00:00,175.05,175.1,174.35,174.49,101262.0,162.7156,162.7621,162.0649,162.1951,101262.0
2020-09-03 13:05:00,174.56,175.13,174.56,175.01,48712.0,162.2601,162.79,162.2601,162.6784,48712.0
2020-09-03 13:10:00,174.97,175.56,174.92,175.53,45926.0,162.6413,163.1897,162.5948,163.1618,45926.0
2020-09-03 13:15:00,175.49,175.51,174.92,175.02,41231.0,163.1246,163.1432,162.5948,162.6877,41231.0
2020-09-03 13:20:00,175.05,175.34,174.88,175.21,35971.0,162.7156,162.9852,162.5576,162.8643,35971.0
2020-09-03 13:25:00,175.16,175.68,175.03,175.67,38539.0,162.8179,163.3012,162.697,163.2919,38539.0
2020-09-03 13:30:00,175.61,175.62,174.78,174.92,69385.0,163.2362,163.2455,162.4646,162.5948,69385.0
2020-09-03 13:35:00,174.9,175.13,174.71,174.78,25418.0,162.5762,162.79,162.3996,162.4646,25418.0
2020-09-03 13:40:00,174.77,175.06,174.59,174.63,28787.0,162.4553,162.7249,162.288,162.3252,28787.0
2020-09-03 13:45:00,174.78,174.88,174.56,174.56,34230.0,162.4646,162.5576,162.2601,162.2601,34230.0
2020-09-03 13:50:00,174.56,175.19,174.56,175.19,24137.0,162.2601,162.8458,162.2601,162.8458,24137.0
2020-09-03 13:55:00,175.08,175.24,174.99,175.04,28483.0,162.7435,162.8922,162.6598,162.7063,28483.0
2020-09-03 14:00:00,174.95,175.22,174.82,175.12,31703.0,162.6227,162.8736,162.5018,162.7807,31703.0
2020-09-03 14:05:00,175.11,175.27,174.91,175.13,48401.0,162.7714,162.9201,162.5855,162.79,48401.0
2020-09-03 14:10:00,175.15,175.41,174.93,175.08,45426.0,162.8086,163.0502,162.6041,162.7435,45426.0
2020-09-03 14:15:00,175.12,175.12,174.7,174.77,25922.0,162.7807,162.7807,162.3903,162.4553,25922.0
2020-09-03 14:20:00,174.81,174.95,174.69,174.73,24188.0,162.4925,162.6227,162.381,162.4182,24188.0
2020-09-03 14:25:00,174.74,175.07,174.58,175.0,45737.0,162.4275,162.7342,162.2787,162.6691,45737.0
2020-09-03 14:30:00,174.97,175.49,174.88,175.4,64451.0,162.6413,163.1246,162.5576,163.041,64451.0
2020-09-03 14:35:00,175.3,175.68,175.27,175.37,35294.0,162.948,163.3012,162.9201,163.0131,35294.0
2020-09-03 14:40:00,175.31,175.45,174.95,175.03,32385.0,162.9573,163.0874,162.6227,162.697,32385.0
2020-09-03 14:45:00,175.02,175.13,174.75,174.86,18256.0,162.6877,162.79,162.4368,162.539,18256.0
2020-09-03 14:50:00,174.85,175.0,174.62,174.74,24782.0,162.5297,162.6691,162.3159,162.4275,24782.0
2020-09-03 14:55:00,174.75,174.75,174.25,174.25,50690.0,162.4368,162.4368,161.972,161.972,50690.0
2020-09-03 15:00:00,174.26,174.5,173.94,174.0,52959.0,161.9813,162.2044,161.6838,161.7396,52959.0
2020-09-03 15:05:00,174.01,174.38,173.87,174.11,64648.0,161.7489,162.0928,161.6188,161.8418,64648.0
2020-09-03 15:10:00,174.1,174.43,173.92,174.43,58438.0,161.8326,162.1393,161.6652,162.1393,58438.0
2020-09-03 15:15:00,174.42,174.48,174.17,174.2,45143.0,162.13,162.1858,161.8976,161.9255,45143.0
2020-09-03 15:20:00,174.18,174.25,173.72,173.78,49151.0,161.9069,161.972,161.4793,161.5351,49151.0
2020-09-03 15:25:00,173.79,174.08,173.62,173.71,53410.0,161.5444,161.814,161.3864,161.47,53410.0
2020-09-03 15:30:00,173.66,173.97,173.51,173.51,66839.0,161.4236,161.7117,161.2841,161.2841,66839.0
2020-09-03 15:35:00,173.52,174.41,173.52,174.23,62042.0,161.2934,162.1207,161.2934,161.9534,62042.0
2020-09-03 15:40:00,174.24,174.63,174.06,174.52,48407.0,161.9627,162.3252,161.7954,162.223,48407.0
2020-09-03 15:45:00,174.57,174.67,173.99,173.99,75052.0,162.2694,162.3624,161.7303,161.7303,75052.0
2020-09-03 15:50:00,173.89,174.96,173.72,174.68,96704.0,161.6374,162.632,161.4793,162.3717,96704.0
2020-09-03 15:55:00,174.67,175.11,174.62,174.9,109146.0,162.3624,162.7714,162.3159,162.5762,109146.0
2020-09-04 09:30:00,175.34,176.1,175.12,176.0,165557.0,162.9852,163.6916,162.7807,163.5987,165557.0
2020-09-04 09:35:00,175.98,176.14,175.42,175.47,82836.0,163.5801,163.7288,163.0595,163.106,82836.0
2020-09-04 09:40:00,175.42,175.73,175.13,175.2,67173.0,163.0595,163.3477,162.79,162.855,67173.0
2020-09-04 09:45:00,175.21,175.3,174.41,174.49,73437.0,162.8643,162.948,162.1207,162.1951,73437.0
2020-09-04 09:50:00,174.51,174.78,173.81,173.87,84171.0,162.2137,162.4646,161.563,161.6188,84171.0
2020-09-04 09:55:00,173.93,174.04,173.52,173.6,47409.0,161.6745,161.7768,161.2934,161.3678,47409.0
2020-09-04 10:00:00,173.68,174.33,173.64,174.16,45910.0,161.4421,162.0463,161.405,161.8883,45910.0
2020-09-04 10:05:00,173.96,174.12,173.78,173.95,34222.0,161.7024,161.8511,161.5351,161.6931,34222.0
2020-09-04 10:10:00,173.86,174.0,172.95,173.02,109885.0,161.6095,161.7396,160.7636,160.8287,109885.0
2020-09-04 10:15:00,173.01,173.29,172.11,172.12,171759.0,160.8194,161.0796,159.9828,159.9921,171759.0
2020-09-04 10:20:00,172.07,172.67,171.87,172.13,96989.0,159.9456,160.5033,159.7597,160.0014,96989.0
2020-09-04 10:25:00,172.16,172.47,171.44,171.49,74511.0,160.0293,160.3174,159.36,159.4065,74511.0
2020-09-04 10:30:00,171.54,171.88,171.17,171.21,62586.0,159.4529,159.769,159.109,159.1462,62586.0
2020-09-04 10:35:00,171.2,171.38,169.93,170.69,176256.0,159.1369,159.3042,157.9564,158.6628,176256.0
2020-09-04 10:40:00,170.63,170.66,169.2,169.35,101221.0,158.6071,158.6349,157.2778,157.4172,101221.0
2020-09-04 10:45:00,169.37,170.6,169.36,170.58,92590.0,157.4358,158.5792,157.4265,158.5606,92590.0
2020-09-04 10:50:00,170.41,170.64,169.96,170.58,87796.0,158.4026,158.6164,157.9843,158.5606,87796.0
2020-09-04 10:55:00,170.6,171.36,170.52,171.1,59897.0,158.5792,159.2856,158.5048,159.0439,59897.0
2020-09-04 11:00:00,171.1,171.26,170.41,170.86,36835.0,159.0439,159.1927,158.4026,158.8209,36835.0
2020-09-04 11:05:00,170.91,171.02,170.3,170.45,25776.0,158.8673,158.9696,158.3003,158.4397,25776.0
2020-09-04 11:10:00,170.43,170.9,170.28,170.9,64595.0,158.4211,158.858,158.2817,158.858,64595.0
2020-09-04 11:15:00,170.82,171.04,170.3,170.75,46503.0,158.7837,158.9882,158.3003,158.7186,46503.0
2020-09-04 11:20:00,170.75,170.76,170.21,170.21,56939.0,158.7186,158.7279,158.2167,158.2167,56939.0
2020-09-04 11:25:00,170.21,170.22,169.69,170.12,69962.0,158.2167,158.2259,157.7333,158.133,69962.0
2020-09-04 11:30:00,170.2,170.83,170.19,170.82,63198.0,158.2074,158.793,158.1981,158.7837,63198.0
2020-09-04 11:35:00,170.8,171.11,170.71,171.05,40519.0,158.7651,159.0532,158.6814,158.9975,40519.0
2020-09-04 11:40:00,171.0,171.15,170.41,170.44,36649.0,158.951,159.0904,158.4026,158.4304,36649.0
2020-09-04 11:45:00,170.41,170.89,170.41,170.84,36667.0,158.4026,158.8487,158.4026,158.8023,36667.0
2020-09-04 11:50:00,170.88,171.66,170.7,171.66,37843.0,158.8394,159.5645,158.6721,159.5645,37843.0
2020-09-04 11:55:00,171.73,171.81,171.25,171.67,29957.0,159.6295,159.7039,159.1834,159.5738,29957.0
2020-09-04 12:00:00,171.7,171.92,171.62,171.73,26942.0,159.6017,159.8062,159.5273,159.6295,26942.0
2020-09-04 12:05:00,171.81,171.9,171.31,171.38,30780.0,159.7039,159.7876,159.2391,159.3042,30780.0
2020-09-04 12:10:00,171.52,171.72,171.22,171.54,28160.0,159.4343,159.6203,159.1555,159.4529,28160.0
2020-09-04 12:15:00,171.65,171.71,171.13,171.24,16465.0,159.5552,159.611,159.0718,159.1741,16465.0
2020-09-04 12:20:00,171.27,171.9,171.27,171.89,19296.0,159.202,159.7876,159.202,159.7783,19296.0
2020-09-04 12:25:00,171.85,172.38,171.81,172.36,51050.0,159.7411,160.2337,159.7039,160.2152,51050.0
2020-09-04 12:30:00,172.34,172.61,172.16,172.61,34464.0,160.1966,160.4475,160.0293,160.4475,34464.0
2020-09-04 12:35:00,172.61,172.82,172.52,172.56,32341.0,160.4475,160.6427,160.3639,160.4011,32341.0
2020-09-04 12:40:00,172.62,172.78,172.35,172.52,21330.0,160.4568,160.6056,160.2059,160.3639,21330.0
2020-09-04 12:45:00,172.56,172.88,172.4,172.42,34190.0,160.4011,160.6985,160.2523,160.2709,34190.0
2020-09-04 12:50:00,172.43,172.62,172.15,172.43,20241.0,160.2802,160.4568,160.02,160.2802,20241.0
2020-09-04 12:55:00,172.37,172.6,172.26,172.54,14921.0,160.2245,160.4382,160.1222,160.3825,14921.0
2020-09-04 13:00:00,172.53,172.53,171.92,171.93,22059.0,160.3732,160.3732,159.8062,159.8155,22059.0
2020-09-04 13:05:00,171.96,172.07,171.86,172.06,13019.0,159.8433,159.9456,159.7504,159.9363,13019.0
2020-09-04 13:10:00,172.06,172.14,171.87,172.05,9327.0,159.9363,160.0107,159.7597,159.927,9327.0
2020-09-04 13:15:00,171.94,171.94,171.4,171.4,22138.0,159.8248,159.8248,159.3228,159.3228,22138.0
2020-09-04 13:20:00,171.4,171.86,171.4,171.75,18237.0,159.3228,159.7504,159.3228,159.6481,18237.0
2020-09-04 13:25:00,171.7,172.01,171.68,171.72,27175.0,159.6017,159.8898,159.5831,159.6203,27175.0
2020-09-04 13:30:00,171.7,171.7,171.28,171.38,32900.0,159.6017,159.6017,159.2113,159.3042,32900.0
2020-09-04 13:35:00,171.42,172.01,171.31,172.01,12308.0,159.3414,159.8898,159.2391,159.8898,12308.0
2020-09-04 13:40:00,171.97,172.05,171.72,171.81,18472.0,159.8526,159.927,159.6203,159.7039,18472.0
2020-09-04 13:45:00,171.84,172.26,171.84,172.04,19164.0,159.7318,160.1222,159.7318,159.9177,19164.0
2020-09-04 13:50:00,172.0,172.18,171.66,172.18,20176.0,159.8805,160.0478,159.5645,160.0478,20176.0
2020-09-04 13:55:00,172.15,172.37,172.07,172.22,35050.0,160.02,160.2245,159.9456,160.085,35050.0
2020-09-04 14:00:00,172.22,172.42,172.07,172.08,26166.0,160.085,160.2709,159.9456,159.9549,26166.0
2020-09-04 14:05:00,172.14,172.37,171.96,172.2,7326.0,160.0107,160.2245,159.8433,160.0664,7326.0
2020-09-04 14:10:00,172.11,172.18,171.94,171.95,15781.0,159.9828,160.0478,159.8248,159.834,15781.0
2020-09-04 14:15:00,171.99,172.45,171.93,172.35,12990.0,159.8712,160.2988,159.8155,160.2059,12990.0
2020-09-04 14:20:00,172.31,172.57,172.18,172.45,19878.0,160.1687,160.4104,160.0478,160.2988,19878.0
2020-09-04 14:25:00,172.45,172.85,172.44,172.79,18201.0,160.2988,160.6706,160.2895,160.6149,18201.0
2020-09-04 14:30:00,172.78,172.86,172.56,172.79,15823.0,160.6056,160.6799,160.4011,160.6149,15823.0
2020-09-04 14:35:00,172.89,173.5,172.87,173.5,28889.0,160.7078,161.2748,160.6892,161.2748,28889.0
2020-09-04 14:40:00,173.48,173.79,173.46,173.62,47121.0,161.2562,161.5444,161.2376,161.3864,47121.0
2020-09-04 14:45:00,173.64,174.26,173.64,173.84,33902.0,161.405,161.9813,161.405,161.5909,33902.0
2020-09-04 14:50:00,173.87,174.0,173.71,173.74,16811.0,161.6188,161.7396,161.47,161.4979,16811.0
2020-09-04 14:55:00,173.81,174.39,173.81,174.33,17469.0,161.563,162.1021,161.563,162.0463,17469.0
2020-09-04 15:00:00,174.39,174.39,173.95,174.25,20242.0,162.1021,162.1021,161.6931,161.972,20242.0
2020-09-04 15:05:00,174.17,174.42,174.06,174.34,19942.0,161.8976,162.13,161.7954,162.0556,19942.0
2020-09-04 15:10:00,174.29,174.29,173.8,173.81,39416.0,162.0092,162.0092,161.5537,161.563,39416.0
2020-09-04 15:15:00,173.9,174.56,173.83,174.38,31785.0,161.6466,162.2601,161.5816,162.0928,31785.0
2020-09-04 15:20:00,174.42,174.68,174.42,174.65,22597.0,162.13,162.3717,162.13,162.3438,22597.0
2020-09-04 15:25:00,174.64,174.83,174.35,174.6,39389.0,162.3345,162.5111,162.0649,162.2973,39389.0
2020-09-04 15:30:00,174.55,174.6,174.16,174.24,18514.0,162.2508,162.2973,161.8883,161.9627,18514.0
2020-09-04 15:35:00,174.35,174.39,173.48,173.73,49477.0,162.0649,162.1021,161.2562,161.4886,49477.0
2020-09-04 15:40:00,173.79,173.9,173.5,173.6,30952.0,161.5444,161.6466,161.2748,161.3678,30952.0
2020-09-04 15:45:00,173.58,174.12,173.45,173.45,51543.0,161.3492,161.8511,161.2284,161.2284,51543.0
2020-09-04 15:50:00,173.35,173.8,173.25,173.69,28775.0,161.1354,161.5537,161.0424,161.4514,28775.0
2020-09-04 15:55:00,173.67,173.78,173.39,173.42,42325.0,161.4329,161.5351,161.1726,161.2005,42325.0
2020-09-08 09:30:00,170.3,170.5,169.54,169.75,193630.0,158.3003,158.4862,157.5939,157.7891,193630.0
2020-09-08 09:35:00,169.78,170.26,169.57,169.94,34680.0,157.817,158.2631,157.6217,157.9657,34680.0
2020-09-08 09:40:00,169.63,169.7,168.8,168.95,98960.0,157.6775,157.7426,156.906,157.0454,98960.0
2020-09-08 09:45:00,168.86,169.54,168.68,168.9,63043.0,156.9618,157.5939,156.7945,156.999,63043.0
2020-09-08 09:50:00,168.87,169.52,168.83,169.34,31081.0,156.9711,157.5753,156.9339,157.408,31081.0
2020-09-08 09:55:00,169.43,170.29,169.36,170.2,30066.0,157.4916,158.291,157.4265,158.2074,30066.0
2020-09-08 10:00:00,170.28,170.33,169.56,169.56,90621.0,158.2817,158.3282,157.6125,157.6125,90621.0
2020-09-08 10:05:00,169.6,170.21,169.31,170.12,35868.0,157.6496,158.2167,157.3801,158.133,35868.0
2020-09-08 10:10:00,170.14,170.56,169.95,170.54,67552.0,158.1516,158.542,157.975,158.5234,67552.0
2020-09-08 10:15:00,170.58,170.62,170.24,170.31,40633.0,158.5606,158.5978,158.2445,158.3096,40633.0
2020-09-08 10:20:00,170.24,170.67,169.99,170.61,54816.0,158.2445,158.6442,158.0122,158.5885,54816.0
2020-09-08 10:25:00,170.71,170.82,170.61,170.74,24328.0,158.6814,158.7837,158.5885,158.7093,24328.0
2020-09-08 10:30:00,170.63,171.04,170.35,170.57,57713.0,158.6071,158.9882,158.3468,158.5513,57713.0
2020-09-08 10:35:00,170.63,170.88,170.31,170.84,33672.0,158.6071,158.8394,158.3096,158.8023,33672.0
2020-09-08 10:40:00,170.91,170.91,170.02,170.31,45044.0,158.8673,158.8673,158.04,158.3096,45044.0
2020-09-08 10:45:00,170.2,170.31,169.7,169.72,32355.0,158.2074,158.3096,157.7426,157.7612,32355.0
2020-09-08 10:50:00,169.62,170.27,169.6,169.93,25205.0,157.6682,158.2724,157.6496,157.9564,25205.0
2020-09-08 10:55:00,169.98,170.28,169.83,169.98,13506.0,158.0029,158.2817,157.8634,158.0029,13506.0
2020-09-08 11:00:00,169.99,170.49,169.7,170.25,27124.0,158.0122,158.4769,157.7426,158.2538,27124.0
2020-09-08 11:05:00,170.22,170.38,169.93,170.37,42155.0,158.2259,158.3747,157.9564,158.3654,42155.0
2020-09-08 11:10:00,170.45,170.64,170.36,170.5,19706.0,158.4397,158.6164,158.3561,158.4862,19706.0
2020-09-08 11:15:00,170.42,170.7,170.42,170.69,32923.0,158.4119,158.6721,158.4119,158.6628,32923.0
2020-09-08 11:20:00,170.67,170.68,170.14,170.21,19588.0,158.6442,158.6535,158.1516,158.2167,19588.0
2020-09-08 11:25:00,170.23,170.38,170.06,170.25,13487.0,158.2352,158.3747,158.0772,158.2538,13487.0
2020-09-08 11:30:00,170.11,170.33,169.67,169.73,21614.0,158.1237,158.3282,157.7147,157.7705,21614.0
2020-09-08 11:35:00,169.84,169.91,169.65,169.66,12163.0,157.8727,157.9378,157.6961,157.7054,12163.0
2020-09-08 11:40:00,169.6,169.73,169.35,169.61,38169.0,157.6496,157.7705,157.4172,157.6589,38169.0
2020-09-08 11:45:00,169.62,169.77,169.48,169.66,27080.0,157.6682,157.8077,157.5381,157.7054,27080.0
2020-09-08 11:50:00,169.55,169.77,169.27,169.29,55498.0,157.6032,157.8077,157.3429,157.3615,55498.0
2020-09-08 11:55:00,169.27,169.9,169.24,169.78,35372.0,157.3429,157.9285,157.315,157.817,35372.0
2020-09-08 12:00:00,169.78,170.0,169.67,169.92,21869.0,157.817,158.0214,157.7147,157.9471,21869.0
2020-09-08 12:05:00,169.85,170.18,169.77,170.04,41949.0,157.882,158.1888,157.8077,158.0586,41949.0
2020-09-08 12:10:00,170.19,170.19,169.92,170.01,17683.0,158.1981,158.1981,157.9471,158.0307,17683.0
2020-09-08 12:15:00,170.0,170.19,169.88,169.96,14944.0,158.0214,158.1981,157.9099,157.9843,14944.0
2020-09-08 12:20:00,170.01,170.35,169.94,170.3,13278.0,158.0307,158.3468,157.9657,158.3003,13278.0
2020-09-08 12:25:00,170.3,170.34,169.98,170.0,41465.0,158.3003,158.3375,158.0029,158.0214,41465.0
2020-09-08 12:30:00,169.98,170.15,169.83,170.08,20517.0,158.0029,158.1609,157.8634,158.0958,20517.0
2020-09-08 12:35:00,170.04,170.24,169.95,170.04,40886.0,158.0586,158.2445,157.975,158.0586,40886.0
2020-09-08 12:40:00,170.07,170.15,169.86,170.09,13341.0,158.0865,158.1609,157.8913,158.1051,13341.0
2020-09-08 12:45:00,170.21,170.45,170.19,170.42,10652.0,158.2167,158.4397,158.1981,158.4119,10652.0
2020-09-08 12:50:00,170.41,170.51,170.31,170.46,20833.0,158.4026,158.4955,158.3096,158.449,20833.0
2020-09-08 12:55:00,170.42,170.49,170.34,170.41,11003.0,158.4119,158.4769,158.3375,158.4026,11003.0
2020-09-08 13:00:00,170.49,170.49,170.21,170.33,11700.0,158.4769,158.4769,158.2167,158.3282,11700.0
2020-09-08 13:05:00,170.28,170.34,170.07,170.07,13808.0,158.2817,158.3375,158.0865,158.0865,13808.0
2020-09-08 13:10:00,170.08,170.43,170.04,170.42,19502.0,158.0958,158.4211,158.0586,158.4119,19502.0
2020-09-08 13:15:00,170.43,170.66,170.43,170.62,13479.0,158.4211,158.6349,158.4211,158.5978,13479.0
2020-09-08 13:20:00,170.57,170.63,170.51,170.62,11492.0,158.5513,158.6071,158.4955,158.5978,11492.0
2020-09-08 13:25:00,170.61,170.64,170.43,170.47,9527.0,158.5885,158.6164,158.4211,158.4583,9527.0
2020-09-08 13:30:00,170.39,170.56,170.23,170.49,28257.0,158.384,158.542,158.2352,158.4769,28257.0
2020-09-08 13:35:00,170.47,170.72,170.46,170.69,14288.0,158.4583,158.6907,158.449,158.6628,14288.0
2020-09-08 13:40:00,170.69,170.79,170.65,170.73,13029.0,158.6628,158.7558,158.6256,158.7,13029.0
2020-09-08 13:45:00,170.72,170.84,170.64,170.77,655489.0,158.6907,158.8023,158.6164,158.7372,655489.0
2020-09-08 13:50:00,170.75,170.93,170.65,170.78,8875.0,158.7186,158.8859,158.6256,158.7465,8875.0
2020-09-08 13:55:00,170.83,170.86,170.59,170.66,12911.0,158.793,158.8209,158.5699,158.6349,12911.0
2020-09-08 14:00:00,170.71,170.82,170.46,170.47,19063.0,158.6814,158.7837,158.449,158.4583,19063.0
2020-09-08 14:05:00,170.47,170.52,170.32,170.44,32439.0,158.4583,158.5048,158.3189,158.4304,32439.0
2020-09-08 14:10:00,170.43,170.51,170.2,170.24,28846.0,158.4211,158.4955,158.2074,158.2445,28846.0
2020-09-08 14:15:00,170.24,170.26,169.93,169.99,23410.0,158.2445,158.2631,157.9564,158.0122,23410.0
2020-09-08 14:20:00,170.02,170.07,169.78,169.82,23203.0,158.04,158.0865,157.817,157.8541,23203.0
2020-09-08 14:25:00,169.8,169.93,169.66,169.72,26284.0,157.8355,157.9564,157.7054,157.7612,26284.0
2020-09-08 14:30:00,169.69,169.69,169.49,169.67,26127.0,157.7333,157.7333,157.5474,157.7147,26127.0
2020-09-08 14:35:00,169.65,169.65,169.2,169.22,24975.0,157.6961,157.6961,157.2778,157.2964,24975.0
2020-09-08 14:40:00,169.26,169.3,168.88,168.88,37236.0,157.3336,157.3708,156.9804,156.9804,37236.0
2020-09-08 14:45:00,168.87,169.07,168.76,169.0,47542.0,156.9711,157.157,156.8688,157.0919,47542.0
2020-09-08 14:50:00,168.9,169.0,168.51,168.63,27038.0,156.999,157.0919,156.6364,156.748,27038.0
2020-09-08 14:55:00,168.6,169.4,168.53,169.27,57445.0,156.7201,157.4637,156.655,157.3429,57445.0
2020-09-08 15:00:00,169.21,169.21,168.42,168.42,42375.0,157.2871,157.2871,156.5528,156.5528,42375.0
2020-09-08 15:05:00,168.62,168.72,168.43,168.65,39649.0,156.7387,156.8316,156.5621,156.7666,39649.0
2020-09-08 15:10:00,168.75,169.13,168.75,169.0,34225.0,156.8595,157.2128,156.8595,157.0919,34225.0
2020-09-08 15:15:00,168.95,169.23,168.7,169.03,24877.0,157.0454,157.3057,156.813,157.1198,24877.0
2020-09-08 15:20:00,168.94,169.26,168.94,169.09,20414.0,157.0361,157.3336,157.0361,157.1756,20414.0
2020-09-08 15:25:00,169.32,169.49,169.01,169.48,23734.0,157.3894,157.5474,157.1012,157.5381,23734.0
2020-09-08 15:30:00,169.5,169.73,169.15,169.16,40450.0,157.5567,157.7705,157.2313,157.2406,40450.0
2020-09-08 15:35:00,169.17,169.58,169.17,169.28,29434.0,157.2499,157.631,157.2499,157.3522,29434.0
2020-09-08 15:40:00,169.37,169.53,169.24,169.36,53398.0,157.4358,157.5846,157.315,157.4265,53398.0
2020-09-08 15:45:00,169.38,169.39,168.81,169.19,41436.0,157.4451,157.4544,156.9153,157.2685,41436.0
2020-09-08 15:50:00,169.14,169.14,168.61,168.75,58492.0,157.222,157.222,156.7294,156.8595,58492.0
2020-09-08 15:55:00,168.73,168.79,168.35,168.56,74574.0,156.8409,156.8967,156.4877,156.6829,74574.0
2020-09-09 09:30:00,170.83,170.9,170.61,170.78,152356.0,158.793,158.858,158.5885,158.7465,152356.0
2020-09-09 09:35:00,170.79,170.96,170.33,170.4,88598.0,158.7558,158.9138,158.3282,158.3933,88598.0
2020-09-09 09:40:00,170.4,170.82,170.36,170.73,34933.0,158.3933,158.7837,158.3561,158.7,34933.0
2020-09-09 09:45:00,170.8,170.81,170.41,170.43,38763.0,158.7651,158.7744,158.4026,158.4211,38763.0
2020-09-09 09:50:00,170.44,170.87,170.33,170.81,42035.0,158.4304,158.8301,158.3282,158.7744,42035.0
2020-09-09 09:55:00,170.78,171.09,170.67,171.09,49531.0,158.7465,159.0346,158.6442,159.0346,49531.0
2020-09-09 10:00:00,171.09,171.44,171.05,171.35,46651.0,159.0346,159.36,158.9975,159.2763,46651.0
2020-09-09 10:05:00,171.35,171.5,171.06,171.06,52002.0,159.2763,159.4158,159.0068,159.0068,52002.0
2020-09-09 10:10:00,171.1,171.36,171.06,171.17,45054.0,159.0439,159.2856,159.0068,159.109,45054.0
2020-09-09 10:15:00,171.22,171.52,171.22,171.33,31486.0,159.1555,159.4343,159.1555,159.2577,31486.0
2020-09-09 10:20:00,171.32,171.53,171.2,171.4,36027.0,159.2484,159.4436,159.1369,159.3228,36027.0
2020-09-09 10:25:00,171.47,171.8,171.46,171.6,142645.0,159.3879,159.6946,159.3786,159.5087,142645.0
2020-09-09 10:30:00,171.74,171.75,171.52,171.55,37397.0,159.6388,159.6481,159.4343,159.4622,37397.0
2020-09-09 10:35:00,171.55,171.75,171.52,171.7,41600.0,159.4622,159.6481,159.4343,159.6017,41600.0
2020-09-09 10:40:00,171.7,171.8,171.56,171.61,24179.0,159.6017,159.6946,159.4715,159.518,24179.0
2020-09-09 10:45:00,171.65,171.75,171.45,171.5,19116.0,159.5552,159.6481,159.3693,159.4158,19116.0
2020-09-09 10:50:00,171.5,171.64,171.35,171.39,14901.0,159.4158,159.5459,159.2763,159.3135,14901.0
2020-09-09 10:55:00,171.4,171.57,171.39,171.46,34853.0,159.3228,159.4808,159.3135,159.3786,34853.0
2020-09-09 11:00:00,171.59,172.01,171.59,172.0,50125.0,159.4994,159.8898,159.4994,159.8805,50125.0
2020-09-09 11:05:00,171.98,172.0,171.45,171.49,27281.0,159.8619,159.8805,159.3693,159.4065,27281.0
2020-09-09 11:10:00,171.51,171.6,171.4,171.53,35118.0,159.4251,159.5087,159.3228,159.4436,35118.0
2020-09-09 11:15:00,171.53,171.62,171.27,171.43,15958.0,159.4436,159.5273,159.202,159.3507,15958.0
2020-09-09 11:20:00,171.46,171.77,171.43,171.75,14037.0,159.3786,159.6667,159.3507,159.6481,14037.0
2020-09-09 11:25:00,171.72,171.9,171.72,171.85,17992.0,159.6203,159.7876,159.6203,159.7411,17992.0
2020-09-09 11:30:00,171.84,171.89,171.77,171.8,20160.0,159.7318,159.7783,159.6667,159.6946,20160.0
2020-09-09 11:35:00,171.83,171.97,171.73,171.92,14969.0,159.7225,159.8526,159.6295,159.8062,14969.0
2020-09-09 11:40:00,171.89,171.97,171.77,171.95,15639.0,159.7783,159.8526,159.6667,159.834,15639.0
2020-09-09 11:45:00,171.98,172.05,171.83,172.02,19677.0,159.8619,159.927,159.7225,159.8991,19677.0
2020-09-09 11:50:00,172.03,172.08,171.95,171.96,24660.0,159.9084,159.9549,159.834,159.8433,24660.0
2020-09-09 11:55:00,172.0,172.0,171.81,171.91,21643.0,159.8805,159.8805,159.7039,159.7969,21643.0
2020-09-09 12:00:00,171.93,172.03,171.87,172.02,12693.0,159.8155,159.9084,159.7597,159.8991,12693.0
2020-09-09 12:05:00,172.01,172.07,171.95,172.06,19973.0,159.8898,159.9456,159.834,159.9363,19973.0
2020-09-09 12:10:00,172.1,172.17,172.07,172.07,15530.0,159.9735,160.0385,159.9456,159.9456,15530.0
2020-09-09 12:15:00,172.06,172.2,172.06,172.19,15229.0,159.9363,160.0664,159.9363,160.0571,15229.0
2020-09-09 12:20:00,172.2,172.22,172.06,172.09,26819.0,160.0664,160.085,159.9363,159.9642,26819.0
2020-09-09 12:25:00,172.1,172.2,172.08,172.09,19594.0,159.9735,160.0664,159.9549,159.9642,19594.0
2020-09-09 12:30:00,172.14,172.27,172.12,172.17,20939.0,160.0107,160.1315,159.9921,160.0385,20939.0
2020-09-09 12:35:00,172.21,172.34,172.13,172.32,1467157.0,160.0757,160.1966,160.0014,160.178,1467157.0
2020-09-09 12:40:00,172.32,172.5,172.31,172.5,37020.0,160.178,160.3453,160.1687,160.3453,37020.0
2020-09-09 12:45:00,172.5,172.51,172.4,172.41,32981.0,160.3453,160.3546,160.2523,160.2616,32981.0
2020-09-09 12:50:00,172.41,172.46,172.31,172.31,52836.0,160.2616,160.3081,160.1687,160.1687,52836.0
2020-09-09 12:55:00,172.33,172.45,172.32,172.42,12712.0,160.1873,160.2988,160.178,160.2709,12712.0
2020-09-09 13:00:00,172.44,172.72,172.44,172.68,27418.0,160.2895,160.5498,160.2895,160.5126,27418.0
2020-09-09 13:05:00,172.68,172.86,172.66,172.86,31461.0,160.5126,160.6799,160.494,160.6799,31461.0
2020-09-09 13:10:00,172.85,172.94,172.8,172.85,17827.0,160.6706,160.7543,160.6242,160.6706,17827.0
2020-09-09 13:15:00,172.83,172.85,172.59,172.62,27068.0,160.652,160.6706,160.429,160.4568,27068.0
2020-09-09 13:20:00,172.65,172.78,172.64,172.75,10950.0,160.4847,160.6056,160.4754,160.5777,10950.0
2020-09-09 13:25:00,172.74,172.8,172.71,172.72,25557.0,160.5684,160.6242,160.5405,160.5498,25557.0
2020-09-09 13:30:00,172.71,172.81,172.59,172.74,49463.0,160.5405,160.6334,160.429,160.5684,49463.0
2020-09-09 13:35:00,172.74,172.86,172.72,172.76,19645.0,160.5684,160.6799,160.5498,160.587,19645.0
2020-09-09 13:40:00,172.77,172.79,172.46,172.46,23471.0,160.5963,160.6149,160.3081,160.3081,23471.0
2020-09-09 13:45:00,172.46,172.6,172.39,172.58,20856.0,160.3081,160.4382,160.243,160.4197,20856.0
2020-09-09 13:50:00,172.55,172.61,172.49,172.6,9484.0,160.3918,160.4475,160.336,160.4382,9484.0
2020-09-09 13:55:00,172.6,172.6,172.35,172.37,10438.0,160.4382,160.4382,160.2059,160.2245,10438.0
2020-09-09 14:00:00,172.41,172.48,172.17,172.24,36484.0,160.2616,160.3267,160.0385,160.1036,36484.0
2020-09-09 14:05:00,172.21,172.53,172.21,172.48,36572.0,160.0757,160.3732,160.0757,160.3267,36572.0
2020-09-09 14:10:00,172.49,172.59,172.42,172.45,12324.0,160.336,160.429,160.2709,160.2988,12324.0
2020-09-09 14:15:00,172.49,172.61,172.48,172.56,12016.0,160.336,160.4475,160.3267,160.4011,12016.0
2020-09-09 14:20:00,172.55,172.57,172.4,172.47,25363.0,160.3918,160.4104,160.2523,160.3174,25363.0
2020-09-09 14:25:00,172.48,172.54,172.26,172.34,9857.0,160.3267,160.3825,160.1222,160.1966,9857.0
2020-09-09 14:30:00,172.42,172.69,172.42,172.67,14645.0,160.2709,160.5219,160.2709,160.5033,14645.0
2020-09-09 14:35:00,172.68,172.8,172.68,172.75,8505.0,160.5126,160.6242,160.5126,160.5777,8505.0
2020-09-09 14:40:00,172.72,172.81,172.66,172.78,12896.0,160.5498,160.6334,160.494,160.6056,12896.0
2020-09-09 14:45:00,172.76,172.76,172.59,172.64,9216.0,160.587,160.587,160.429,160.4754,9216.0
2020-09-09 14:50:00,172.66,172.79,172.58,172.76,14326.0,160.494,160.6149,160.4197,160.587,14326.0
2020-09-09 14:55:00,172.76,172.84,172.67,172.7,11741.0,160.587,160.6613,160.5033,160.5312,11741.0
2020-09-09 15:00:00,172.76,172.95,172.76,172.9,25545.0,160.587,160.7636,160.587,160.7171,25545.0
2020-09-09 15:05:00,172.93,172.98,172.87,172.98,12470.0,160.745,160.7915,160.6892,160.7915,12470.0
2020-09-09 15:10:00,172.98,172.98,172.77,172.83,12369.0,160.7915,160.7915,160.5963,160.652,12369.0
2020-09-09 15:15:00,172.83,172.98,172.81,172.98,16013.0,160.652,160.7915,160.6334,160.7915,16013.0
2020-09-09 15:20:00,173.0,173.1,172.95,173.1,18445.0,160.8101,160.903,160.7636,160.903,18445.0
2020-09-09 15:25:00,173.06,173.1,172.92,173.03,56534.0,160.8658,160.903,160.7357,160.8379,56534.0
2020-09-09 15:30:00,172.98,173.15,172.9,172.97,25598.0,160.7915,160.9495,160.7171,160.7822,25598.0
2020-09-09 15:35:00,173.0,173.0,172.53,172.53,33766.0,160.8101,160.8101,160.3732,160.3732,33766.0
2020-09-09 15:40:00,172.51,172.64,172.35,172.43,35570.0,160.3546,160.4754,160.2059,160.2802,35570.0
2020-09-09 15:45:00,172.41,172.45,172.2,172.34,38872.0,160.2616,160.2988,160.0664,160.1966,38872.0
2020-09-09 15:50:00,172.35,172.67,172.12,172.64,28437.0,160.2059,160.5033,159.9921,160.4754,28437.0
2020-09-09 15:55:00,172.56,172.6,171.86,171.89,54578.0,160.4011,160.4382,159.7504,159.7783,54578.0
2020-09-10 09:30:00,173.06,173.25,172.75,173.22,85359.0,160.8658,161.0424,160.5777,161.0146,85359.0
2020-09-10 09:35:00,173.23,173.23,172.95,173.17,42651.0,161.0239,161.0239,160.7636,160.9681,42651.0
2020-09-10 09:40:00,173.23,173.35,173.09,173.24,13940.0,161.0239,161.1354,160.8937,161.0332,13940.0
2020-09-10 09:45:00,173.17,173.42,173.09,173.09,16197.0,160.9681,161.2005,160.8937,160.8937,16197.0
2020-09-10 09:50:00,173.06,173.16,172.8,173.14,39051.0,160.8658,160.9588,160.6242,160.9402,39051.0
2020-09-10 09:55:00,173.16,173.3,172.96,172.96,22654.0,160.9588,161.0889,160.7729,160.7729,22654.0
2020-09-10 10:00:00,172.99,173.4,172.93,173.38,42699.0,160.8008,161.1819,160.745,161.1633,42699.0
2020-09-10 10:05:00,173.41,173.47,173.18,173.34,38727.0,161.1912,161.2469,160.9774,161.1261,38727.0
2020-09-10 10:10:00,173.31,173.31,173.06,173.25,24857.0,161.0982,161.0982,160.8658,161.0424,24857.0
2020-09-10 10:15:00,173.26,173.49,173.23,173.38,12142.0,161.0517,161.2655,161.0239,161.1633,12142.0
2020-09-10 10:20:00,173.33,173.42,173.17,173.22,16131.0,161.1168,161.2005,160.9681,161.0146,16131.0
2020-09-10 10:25:00,173.21,173.21,172.88,172.91,16197.0,161.0053,161.0053,160.6985,160.7264,16197.0
2020-09-10 10:30:00,172.87,173.27,172.85,173.17,20646.0,160.6892,161.061,160.6706,160.9681,20646.0
2020-09-10 10:35:00,173.19,173.24,173.07,173.23,11148.0,160.9867,161.0332,160.8751,161.0239,11148.0
2020-09-10 10:40:00,173.25,173.26,172.98,172.99,16983.0,161.0424,161.0517,160.7915,160.8008,16983.0
2020-09-10 10:45:00,172.87,172.92,172.12,172.26,31168.0,160.6892,160.7357,159.9921,160.1222,31168.0
2020-09-10 10:50:00,172.26,172.61,172.19,172.47,21310.0,160.1222,160.4475,160.0571,160.3174,21310.0
2020-09-10 10:55:00,172.49,172.49,171.47,171.55,81508.0,160.336,160.336,159.3879,159.4622,81508.0
2020-09-10 11:00:00,171.46,171.74,171.18,171.69,38130.0,159.3786,159.6388,159.1183,159.5924,38130.0
2020-09-10 11:05:00,171.75,172.07,171.75,172.05,14188.0,159.6481,159.9456,159.6481,159.927,14188.0
2020-09-10 11:10:00,172.06,172.29,171.81,172.26,16829.0,159.9363,160.1501,159.7039,160.1222,16829.0
2020-09-10 11:15:00,172.27,172.29,171.61,172.08,74471.0,160.1315,160.1501,159.518,159.9549,74471.0
2020-09-10 11:20:00,172.09,172.47,172.09,172.42,20813.0,159.9642,160.3174,159.9642,160.2709,20813.0
2020-09-10 11:25:00,172.4,172.56,172.35,172.55,21983.0,160.2523,160.4011,160.2059,160.3918,21983.0
2020-09-10 11:30:00,172.56,172.58,172.18,172.19,27563.0,160.4011,160.4197,160.0478,160.0571,27563.0
2020-09-10 11:35:00,172.21,172.47,172.16,172.37,21250.0,160.0757,160.3174,160.0293,160.2245,21250.0
2020-09-10 11:40:00,172.42,172.56,172.33,172.43,16686.0,160.2709,160.4011,160.1873,160.2802,16686.0
2020-09-10 11:45:00,172.44,172.51,172.13,172.51,19655.0,160.2895,160.3546,160.0014,160.3546,19655.0
2020-09-10 11:50:00,172.54,172.55,172.27,172.3,13154.0,160.3825,160.3918,160.1315,160.1594,13154.0
2020-09-10 11:55:00,172.2,172.2,171.8,171.9,20675.0,160.0664,160.0664,159.6946,159.7876,20675.0
2020-09-10 12:00:00,171.81,172.13,171.6,171.75,25260.0,159.7039,160.0014,159.5087,159.6481,25260.0
2020-09-10 12:05:00,171.8,172.03,171.77,171.81,19605.0,159.6946,159.9084,159.6667,159.7039,19605.0
2020-09-10 12:10:00,171.84,172.1,171.82,171.83,14183.0,159.7318,159.9735,159.7132,159.7225,14183.0
2020-09-10 12:15:00,171.76,171.93,171.55,171.83,11130.0,159.6574,159.8155,159.4622,159.7225,11130.0
2020-09-10 12:20:00,171.78,171.8,171.35,171.43,24231.0,159.676,159.6946,159.2763,159.3507,24231.0
2020-09-10 12:25:00,171.4,171.61,171.4,171.61,20198.0,159.3228,159.518,159.3228,159.518,20198.0
2020-09-10 12:30:00,171.59,171.76,171.47,171.53,55935.0,159.4994,159.6574,159.3879,159.4436,55935.0
2020-09-10 12:35:00,171.48,171.48,170.87,170.94,42159.0,159.3972,159.3972,158.8301,158.8952,42159.0
2020-09-10 12:40:00,170.93,171.18,170.85,170.86,18006.0,158.8859,159.1183,158.8116,158.8209,18006.0
2020-09-10 12:45:00,170.86,171.13,170.86,171.01,29168.0,158.8209,159.0718,158.8209,158.9603,29168.0
2020-09-10 12:50:00,171.08,171.42,171.04,171.33,41163.0,159.0253,159.3414,158.9882,159.2577,41163.0
2020-09-10 12:55:00,171.36,171.54,171.36,171.51,12389.0,159.2856,159.4529,159.2856,159.4251,12389.0
2020-09-10 13:00:00,171.5,171.69,171.31,171.65,26439.0,159.4158,159.5924,159.2391,159.5552,26439.0
2020-09-10 13:05:00,171.64,171.73,171.51,171.72,9970.0,159.5459,159.6295,159.4251,159.6203,9970.0
2020-09-10 13:10:00,171.74,171.81,171.58,171.59,11537.0,159.6388,159.7039,159.4901,159.4994,11537.0
2020-09-10 13:15:00,171.59,172.0,171.59,172.0,15556.0,159.4994,159.8805,159.4994,159.8805,15556.0
2020-09-10 13:20:00,172.0,172.01,171.8,171.8,10718.0,159.8805,159.8898,159.6946,159.6946,10718.0
2020-09-10 13:25:00,171.78,171.87,171.44,171.51,18700.0,159.676,159.7597,159.36,159.4251,18700.0
2020-09-10 13:30:00,171.52,171.77,171.51,171.73,17096.0,159.4343,159.6667,159.4251,159.6295,17096.0
2020-09-10 13:35:00,171.73,171.82,171.46,171.46,11690.0,159.6295,159.7132,159.3786,159.3786,11690.0
2020-09-10 13:40:00,171.44,171.45,171.3,171.31,25790.0,159.36,159.3693,159.2298,159.2391,25790.0
2020-09-10 13:45:00,171.33,171.52,171.29,171.3,8398.0,159.2577,159.4343,159.2206,159.2298,8398.0
2020-09-10 13:50:00,171.44,171.45,171.04,171.04,82447.0,159.36,159.3693,158.9882,158.9882,82447.0
2020-09-10 13:55:00,171.11,171.29,170.98,171.1,21903.0,159.0532,159.2206,158.9324,159.0439,21903.0
2020-09-10 14:00:00,171.16,171.39,171.03,171.39,31012.0,159.0997,159.3135,158.9789,159.3135,31012.0
2020-09-10 14:05:00,171.4,171.42,171.12,171.19,15237.0,159.3228,159.3414,159.0625,159.1276,15237.0
2020-09-10 14:10:00,171.23,171.27,170.87,170.89,16688.0,159.1648,159.202,158.8301,158.8487,16688.0
2020-09-10 14:15:00,170.92,170.92,170.38,170.44,37953.0,158.8766,158.8766,158.3747,158.4304,37953.0
2020-09-10 14:20:00,170.54,170.59,169.96,169.96,71233.0,158.5234,158.5699,157.9843,157.9843,71233.0
2020-09-10 14:25:00,169.95,170.27,169.28,169.32,77107.0,157.975,158.2724,157.3522,157.3894,77107.0
2020-09-10 14:30:00,169.33,169.92,169.32,169.72,34394.0,157.3987,157.9471,157.3894,157.7612,34394.0
2020-09-10 14:35:00,169.7,170.0,169.58,169.98,32008.0,157.7426,158.0214,157.631,158.0029,32008.0
2020-09-10 14:40:00,169.97,169.98,169.34,169.35,179215.0,157.9936,158.0029,157.408,157.4172,179215.0
2020-09-10 14:45:00,169.39,170.12,169.34,170.04,70857.0,157.4544,158.133,157.408,158.0586,70857.0
2020-09-10 14:50:00,170.02,170.1,169.64,169.7,25579.0,158.04,158.1144,157.6868,157.7426,25579.0
2020-09-10 14:55:00,169.71,170.28,169.71,170.17,40269.0,157.7519,158.2817,157.7519,158.1795,40269.0
2020-09-10 15:00:00,170.24,170.24,169.65,169.68,29462.0,158.2445,158.2445,157.6961,157.724,29462.0
2020-09-10 15:05:00,169.66,169.83,169.26,169.32,43250.0,157.7054,157.8634,157.3336,157.3894,43250.0
2020-09-10 15:10:00,169.25,169.49,169.05,169.28,28084.0,157.3243,157.5474,157.1384,157.3522,28084.0
2020-09-10 15:15:00,169.25,169.32,168.77,168.77,104272.0,157.3243,157.3894,156.8781,156.8781,104272.0
2020-09-10 15:20:00,168.79,169.16,168.65,168.86,33058.0,156.8967,157.2406,156.7666,156.9618,33058.0
2020-09-10 15:25:00,168.78,169.26,168.6,169.22,54709.0,156.8874,157.3336,156.7201,157.2964,54709.0
2020-09-10 15:30:00,169.09,169.54,168.94,169.43,83626.0,157.1756,157.5939,157.0361,157.4916,83626.0
2020-09-10 15:35:00,169.39,169.45,169.0,169.42,33638.0,157.4544,157.5102,157.0919,157.4823,33638.0
2020-09-10 15:40:00,169.38,169.97,169.3,169.78,40586.0,157.4451,157.9936,157.3708,157.817,40586.0
2020-09-10 15:45:00,169.76,169.79,168.99,169.12,34595.0,157.7984,157.8262,157.0826,157.2035,34595.0
2020-09-10 15:50:00,169.13,169.62,168.99,169.49,55621.0,157.2128,157.6682,157.0826,157.5474,55621.0
2020-09-10 15:55:00,169.47,169.68,169.0,169.1,67743.0,157.5288,157.724,157.0919,157.1849,67743.0
2020-09-11 09:30:00,170.24,170.47,169.69,169.7,97187.0,158.2445,158.4583,157.7333,157.7426,97187.0
2020-09-11 09:35:00,169.64,169.89,169.5,169.8,25909.0,157.6868,157.9192,157.5567,157.8355,25909.0
2020-09-11 09:40:00,169.77,169.85,169.49,169.76,20035.0,157.8077,157.882,157.5474,157.7984,20035.0
2020-09-11 09:45:00,169.71,170.23,169.7,170.23,31205.0,157.7519,158.2352,157.7426,158.2352,31205.0
2020-09-11 09:50:00,170.15,170.26,169.98,170.06,27498.0,158.1609,158.2631,158.0029,158.0772,27498.0
2020-09-11 09:55:00,170.05,170.05,169.06,169.14,31308.0,158.0679,158.0679,157.1477,157.222,31308.0
2020-09-11 10:00:00,169.1,169.55,169.06,169.45,53938.0,157.1849,157.6032,157.1477,157.5102,53938.0
2020-09-11 10:05:00,169.47,169.78,169.3,169.36,18726.0,157.5288,157.817,157.3708,157.4265,18726.0
2020-09-11 10:10:00,169.4,169.51,168.96,169.51,50313.0,157.4637,157.566,157.0547,157.566,50313.0
2020-09-11 10:15:00,169.4,169.88,169.19,169.83,35947.0,157.4637,157.9099,157.2685,157.8634,35947.0
2020-09-11 10:20:00,169.86,170.09,169.76,170.01,45424.0,157.8913,158.1051,157.7984,158.0307,45424.0
2020-09-11 10:25:00,170.0,170.13,169.74,169.85,27416.0,158.0214,158.1423,157.7798,157.882,27416.0
2020-09-11 10:30:00,169.92,170.01,169.48,169.55,11619.0,157.9471,158.0307,157.5381,157.6032,11619.0
2020-09-11 10:35:00,169.54,169.78,169.33,169.64,41759.0,157.5939,157.817,157.3987,157.6868,41759.0
2020-09-11 10:40:00,169.63,170.09,169.63,170.08,24190.0,157.6775,158.1051,157.6775,158.0958,24190.0
2020-09-11 10:45:00,170.09,170.33,170.07,170.3,33232.0,158.1051,158.3282,158.0865,158.3003,33232.0
2020-09-11 10:50:00,170.22,170.36,170.11,170.22,13700.0,158.2259,158.3561,158.1237,158.2259,13700.0
2020-09-11 10:55:00,170.11,170.23,169.87,169.88,9586.0,158.1237,158.2352,157.9006,157.9099,9586.0
2020-09-11 11:00:00,169.96,170.38,169.84,170.37,55848.0,157.9843,158.3747,157.8727,158.3654,55848.0
2020-09-11 11:05:00,170.41,170.55,170.31,170.55,26342.0,158.4026,158.5327,158.3096,158.5327,26342.0
2020-09-11 11:10:00,170.56,170.56,170.29,170.41,14708.0,158.542,158.542,158.291,158.4026,14708.0
2020-09-11 11:15:00,170.39,170.52,170.14,170.42,30928.0,158.384,158.5048,158.1516,158.4119,30928.0
2020-09-11 11:20:00,170.32,170.37,169.8,169.93,30951.0,158.3189,158.3654,157.8355,157.9564,30951.0
2020-09-11 11:25:00,169.96,169.98,169.73,169.89,22021.0,157.9843,158.0029,157.7705,157.9192,22021.0
2020-09-11 11:30:00,169.79,169.79,169.44,169.56,23560.0,157.8262,157.8262,157.5009,157.6125,23560.0
2020-09-11 11:35:00,169.48,169.69,169.43,169.69,29581.0,157.5381,157.7333,157.4916,157.7333,29581.0
2020-09-11 11:40:00,169.67,169.71,169.49,169.67,36002.0,157.7147,157.7519,157.5474,157.7147,36002.0
2020-09-11 11:45:00,169.65,169.84,169.57,169.69,28998.0,157.6961,157.8727,157.6217,157.7333,28998.0
2020-09-11 11:50:00,169.72,169.76,169.53,169.61,12000.0,157.7612,157.7984,157.5846,157.6589,12000.0
2020-09-11 11:55:00,169.6,169.68,169.45,169.45,11569.0,157.6496,157.724,157.5102,157.5102,11569.0
2020-09-11 12:00:00,169.38,169.75,169.32,169.73,22726.0,157.4451,157.7891,157.3894,157.7705,22726.0
2020-09-11 12:05:00,169.77,169.85,169.63,169.76,10215.0,157.8077,157.882,157.6775,157.7984,10215.0
2020-09-11 12:10:00,169.74,169.84,169.63,169.71,15284.0,157.7798,157.8727,157.6775,157.7519,15284.0
2020-09-11 12:15:00,169.73,169.79,169.53,169.78,16943.0,157.7705,157.8262,157.5846,157.817,16943.0
2020-09-11 12:20:00,169.84,169.97,169.8,169.88,21025.0,157.8727,157.9936,157.8355,157.9099,21025.0
2020-09-11 12:25:00,169.89,169.9,169.68,169.72,10871.0,157.9192,157.9285,157.724,157.7612,10871.0
2020-09-11 12:30:00,169.59,169.59,169.22,169.24,26846.0,157.6403,157.6403,157.2964,157.315,26846.0
2020-09-11 12:35:00,169.22,169.35,169.06,169.12,18735.0,157.2964,157.4172,157.1477,157.2035,18735.0
2020-09-11 12:40:00,169.15,169.15,168.81,168.92,34567.0,157.2313,157.2313,156.9153,157.0175,34567.0
2020-09-11 12:45:00,168.94,169.08,168.9,169.08,9452.0,157.0361,157.1663,156.999,157.1663,9452.0
2020-09-11 12:50:00,169.12,169.26,169.11,169.13,634974.0,157.2035,157.3336,157.1942,157.2128,634974.0
2020-09-11 12:55:00,169.13,169.15,168.58,168.6,38812.0,157.2128,157.2313,156.7015,156.7201,38812.0
2020-09-11 13:00:00,168.62,168.78,168.56,168.6,15443.0,156.7387,156.8874,156.6829,156.7201,15443.0
2020-09-11 13:05:00,168.61,168.61,168.1,168.29,46125.0,156.7294,156.7294,156.2553,156.4319,46125.0
2020-09-11 13:10:00,168.3,168.33,168.05,168.09,25137.0,156.4412,156.4691,156.2088,156.246,25137.0
2020-09-11 13:15:00,168.12,168.38,167.85,168.21,52949.0,156.2739,156.5156,156.0229,156.3576,52949.0
2020-09-11 13:20:00,168.25,168.25,168.07,168.1,17974.0,156.3948,156.3948,156.2274,156.2553,17974.0
2020-09-11 13:25:00,168.13,168.13,167.79,167.82,15855.0,156.2832,156.2832,155.9672,155.9951,15855.0
2020-09-11 13:30:00,167.85,167.85,167.5,167.6,42461.0,156.0229,156.0229,155.6976,155.7906,42461.0
2020-09-11 13:35:00,167.7,168.01,167.7,167.89,13808.0,155.8835,156.1717,155.8835,156.0601,13808.0
2020-09-11 13:40:00,167.94,168.26,167.9,168.12,19919.0,156.1066,156.4041,156.0694,156.2739,19919.0
2020-09-11 13:45:00,168.08,168.22,168.0,168.13,18863.0,156.2367,156.3669,156.1624,156.2832,18863.0
2020-09-11 13:50:00,168.17,168.35,168.08,168.13,26018.0,156.3204,156.4877,156.2367,156.2832,26018.0
2020-09-11 13:55:00,168.19,168.19,167.71,167.72,27888.0,156.339,156.339,155.8928,155.9021,27888.0
2020-09-11 14:00:00,167.78,167.97,167.55,167.9,17118.0,155.9579,156.1345,155.7441,156.0694,17118.0
2020-09-11 14:05:00,167.88,168.29,167.87,168.25,10377.0,156.0508,156.4319,156.0415,156.3948,10377.0
2020-09-11 14:10:00,168.23,168.54,168.14,168.46,18838.0,156.3762,156.6643,156.2925,156.59,18838.0
2020-09-11 14:15:00,168.47,168.53,168.28,168.38,30475.0,156.5993,156.655,156.4226,156.5156,30475.0
2020-09-11 14:20:00,168.32,168.44,168.11,168.37,21709.0,156.4598,156.5714,156.2646,156.5063,21709.0
2020-09-11 14:25:00,168.39,168.46,168.24,168.25,10322.0,156.5249,156.59,156.3855,156.3948,10322.0
2020-09-11 14:30:00,168.22,168.68,168.22,168.55,18174.0,156.3669,156.7945,156.3669,156.6736,18174.0
2020-09-11 14:35:00,168.61,169.01,168.52,168.93,55987.0,156.7294,157.1012,156.6457,157.0268,55987.0
2020-09-11 14:40:00,168.92,169.08,168.7,169.0,35448.0,157.0175,157.1663,156.813,157.0919,35448.0
2020-09-11 14:45:00,169.0,169.01,168.78,168.79,23423.0,157.0919,157.1012,156.8874,156.8967,23423.0
2020-09-11 14:50:00,168.84,169.09,168.74,169.09,19324.0,156.9432,157.1756,156.8502,157.1756,19324.0
2020-09-11 14:55:00,169.09,169.14,168.81,168.82,30233.0,157.1756,157.222,156.9153,156.9246,30233.0
2020-09-11 15:00:00,168.82,168.87,168.51,168.58,35046.0,156.9246,156.9711,156.6364,156.7015,35046.0
2020-09-11 15:05:00,168.65,168.68,168.3,168.32,43162.0,156.7666,156.7945,156.4412,156.4598,43162.0
2020-09-11 15:10:00,168.35,168.57,168.23,168.57,23308.0,156.4877,156.6922,156.3762,156.6922,23308.0
2020-09-11 15:15:00,168.56,169.0,168.56,168.97,25870.0,156.6829,157.0919,156.6829,157.064,25870.0
2020-09-11 15:20:00,168.9,169.35,168.88,169.25,107005.0,156.999,157.4172,156.9804,157.3243,107005.0
2020-09-11 15:25:00,169.19,169.46,169.12,169.37,22895.0,157.2685,157.5195,157.2035,157.4358,22895.0
2020-09-11 15:30:00,169.42,169.65,169.42,169.5,37729.0,157.4823,157.6961,157.4823,157.5567,37729.0
2020-09-11 15:35:00,169.45,169.47,169.04,169.18,33005.0,157.5102,157.5288,157.1291,157.2592,33005.0
2020-09-11 15:40:00,169.16,169.29,169.01,169.19,28855.0,157.2406,157.3615,157.1012,157.2685,28855.0
2020-09-11 15:45:00,169.2,169.33,168.91,169.24,60945.0,157.2778,157.3987,157.0083,157.315,60945.0
2020-09-11 15:50:00,169.16,169.28,169.02,169.02,13002.0,157.2406,157.3522,157.1105,157.1105,13002.0
2020-09-11 15:55:00,169.01,169.22,168.96,169.09,64542.0,157.1012,157.2964,157.0547,157.1756,64542.0
2020-09-14 09:30:00,171.0,171.15,170.7,170.78,123892.0,158.951,159.0904,158.6721,158.7465,123892.0
2020-09-14 09:35:00,170.81,170.98,170.6,170.94,26926.0,158.7744,158.9324,158.5792,158.8952,26926.0
2020-09-14 09:40:00,170.94,171.34,170.94,171.34,14443.0,158.8952,159.267,158.8952,159.267,14443.0
2020-09-14 09:45:00,171.37,171.65,171.29,171.56,20128.0,159.2949,159.5552,159.2206,159.4715,20128.0
2020-09-14 09:50:00,171.59,171.66,171.51,171.51,23485.0,159.4994,159.5645,159.4251,159.4251,23485.0
2020-09-14 09:55:00,171.52,171.72,171.48,171.63,14395.0,159.4343,159.6203,159.3972,159.5366,14395.0
2020-09-14 10:00:00,171.72,171.9,171.57,171.88,52389.0,159.6203,159.7876,159.4808,159.769,52389.0
2020-09-14 10:05:00,171.88,172.02,171.83,171.97,30954.0,159.769,159.8991,159.7225,159.8526,30954.0
2020-09-14 10:10:00,171.97,172.01,171.88,171.89,52909.0,159.8526,159.8898,159.769,159.7783,52909.0
2020-09-14 10:15:00,171.91,172.19,171.89,172.16,74096.0,159.7969,160.0571,159.7783,160.0293,74096.0
2020-09-14 10:20:00,172.17,172.25,172.14,172.21,57338.0,160.0385,160.1129,160.0107,160.0757,57338.0
2020-09-14 10:25:00,172.2,172.35,172.14,172.3,25836.0,160.0664,160.2059,160.0107,160.1594,25836.0
2020-09-14 10:30:00,172.26,172.27,172.03,172.09,20684.0,160.1222,160.1315,159.9084,159.9642,20684.0
2020-09-14 10:35:00,172.12,172.21,172.0,172.0,27808.0,159.9921,160.0757,159.8805,159.8805,27808.0
2020-09-14 10:40:00,172.0,172.16,171.96,172.04,25289.0,159.8805,160.0293,159.8433,159.9177,25289.0
2020-09-14 10:45:00,172.07,172.09,171.93,172.01,19054.0,159.9456,159.9642,159.8155,159.8898,19054.0
2020-09-14 10:50:00,172.0,172.17,172.0,172.05,149948.0,159.8805,160.0385,159.8805,159.927,149948.0
2020-09-14 10:55:00,172.0,172.05,171.92,172.03,19847.0,159.8805,159.927,159.8062,159.9084,19847.0
2020-09-14 11:00:00,172.01,172.11,171.97,172.1,29342.0,159.8898,159.9828,159.8526,159.9735,29342.0
2020-09-14 11:05:00,172.09,172.17,172.05,172.06,22018.0,159.9642,160.0385,159.927,159.9363,22018.0
2020-09-14 11:10:00,172.02,172.02,171.81,171.88,22859.0,159.8991,159.8991,159.7039,159.769,22859.0
2020-09-14 11:15:00,171.88,172.08,171.88,171.98,21650.0,159.769,159.9549,159.769,159.8619,21650.0
2020-09-14 11:20:00,171.97,172.11,171.97,172.11,26006.0,159.8526,159.9828,159.8526,159.9828,26006.0
2020-09-14 11:25:00,172.13,172.18,172.06,172.15,16774.0,160.0014,160.0478,159.9363,160.02,16774.0
2020-09-14 11:30:00,172.2,172.28,172.14,172.16,8893.0,160.0664,160.1408,160.0107,160.0293,8893.0
2020-09-14 11:35:00,172.2,172.32,172.14,172.31,17018.0,160.0664,160.178,160.0107,160.1687,17018.0
2020-09-14 11:40:00,172.32,172.37,172.27,172.32,24298.0,160.178,160.2245,160.1315,160.178,24298.0
2020-09-14 11:45:00,172.33,172.34,172.09,172.12,20260.0,160.1873,160.1966,159.9642,159.9921,20260.0
2020-09-14 11:50:00,172.12,172.22,172.09,172.2,22297.0,159.9921,160.085,159.9642,160.0664,22297.0
2020-09-14 11:55:00,172.19,172.23,172.16,172.16,22774.0,160.0571,160.0943,160.0293,160.0293,22774.0
2020-09-14 12:00:00,172.16,172.32,172.09,172.3,12295.0,160.0293,160.178,159.9642,160.1594,12295.0
2020-09-14 12:05:00,172.3,172.33,172.23,172.32,16472.0,160.1594,160.1873,160.0943,160.178,16472.0
2020-09-14 12:10:00,172.32,172.32,172.15,172.15,11476.0,160.178,160.178,160.02,160.02,11476.0
2020-09-14 12:15:00,172.13,172.25,172.11,172.16,14190.0,160.0014,160.1129,159.9828,160.0293,14190.0
2020-09-14 12:20:00,172.13,172.16,172.0,172.11,22149.0,160.0014,160.0293,159.8805,159.9828,22149.0
2020-09-14 12:25:00,172.11,172.17,172.07,172.16,9844.0,159.9828,160.0385,159.9456,160.0293,9844.0
2020-09-14 12:30:00,172.16,172.24,172.05,172.06,31777.0,160.0293,160.1036,159.927,159.9363,31777.0
2020-09-14 12:35:00,172.03,172.13,172.01,172.04,44371.0,159.9084,160.0014,159.8898,159.9177,44371.0
2020-09-14 12:40:00,172.03,172.21,172.03,172.2,34394.0,159.9084,160.0757,159.9084,160.0664,34394.0
2020-09-14 12:45:00,172.15,172.2,172.07,172.09,16814.0,160.02,160.0664,159.9456,159.9642,16814.0
2020-09-14 12:50:00,172.06,172.19,172.0,172.04,15899.0,159.9363,160.0571,159.8805,159.9177,15899.0
2020-09-14 12:55:00,172.04,172.15,172.03,172.15,12677.0,159.9177,160.02,159.9084,160.02,12677.0
2020-09-14 13:00:00,172.16,172.29,172.11,172.12,15972.0,160.0293,160.1501,159.9828,159.9921,15972.0
2020-09-14 13:05:00,172.1,172.13,171.85,171.87,15753.0,159.9735,160.0014,159.7411,159.7597,15753.0
2020-09-14 13:10:00,171.87,171.94,171.79,171.9,18079.0,159.7597,159.8248,159.6853,159.7876,18079.0
2020-09-14 13:15:00,171.9,171.9,171.56,171.58,14643.0,159.7876,159.7876,159.4715,159.4901,14643.0
2020-09-14 13:20:00,171.59,171.65,171.46,171.61,14581.0,159.4994,159.5552,159.3786,159.518,14581.0
2020-09-14 13:25:00,171.56,171.73,171.55,171.7,14946.0,159.4715,159.6295,159.4622,159.6017,14946.0
2020-09-14 13:30:00,171.72,171.78,171.38,171.53,25482.0,159.6203,159.676,159.3042,159.4436,25482.0
2020-09-14 13:35:00,171.46,171.64,171.45,171.57,11477.0,159.3786,159.5459,159.3693,159.4808,11477.0
2020-09-14 13:40:00,171.56,171.6,171.51,171.51,16961.0,159.4715,159.5087,159.4251,159.4251,16961.0
2020-09-14 13:45:00,171.48,171.78,171.48,171.76,29433.0,159.3972,159.676,159.3972,159.6574,29433.0
2020-09-14 13:50:00,171.75,171.89,171.73,171.87,25095.0,159.6481,159.7783,159.6295,159.7597,25095.0
2020-09-14 13:55:00,171.88,171.91,171.8,171.83,104446.0,159.769,159.7969,159.6946,159.7225,104446.0
2020-09-14 14:00:00,171.8,171.81,171.65,171.79,18449.0,159.6946,159.7039,159.5552,159.6853,18449.0
2020-09-14 14:05:00,171.81,172.01,171.81,171.98,19503.0,159.7039,159.8898,159.7039,159.8619,19503.0
2020-09-14 14:10:00,171.99,172.03,171.93,172.03,44031.0,159.8712,159.9084,159.8155,159.9084,44031.0
2020-09-14 14:15:00,172.02,172.05,171.93,171.96,18358.0,159.8991,159.927,159.8155,159.8433,18358.0
2020-09-14 14:20:00,172.0,172.08,171.9,172.07,82707.0,159.8805,159.9549,159.7876,159.9456,82707.0
2020-09-14 14:25:00,172.05,172.05,171.77,171.82,31420.0,159.927,159.927,159.6667,159.7132,31420.0
2020-09-14 14:30:00,171.82,171.94,171.78,171.8,17982.0,159.7132,159.8248,159.676,159.6946,17982.0
2020-09-14 14:35:00,171.82,171.83,171.75,171.78,25991.0,159.7132,159.7225,159.6481,159.676,25991.0
2020-09-14 14:40:00,171.78,171.97,171.64,171.85,33243.0,159.676,159.8526,159.5459,159.7411,33243.0
2020-09-14 14:45:00,171.83,171.85,171.68,171.75,13182.0,159.7225,159.7411,159.5831,159.6481,13182.0
2020-09-14 14:50:00,171.79,171.98,171.7,171.7,23794.0,159.6853,159.8619,159.6017,159.6017,23794.0
2020-09-14 14:55:00,171.58,171.78,171.35,171.77,29065.0,159.4901,159.676,159.2763,159.6667,29065.0
2020-09-14 15:00:00,171.76,171.85,171.53,171.61,27372.0,159.6574,159.7411,159.4436,159.518,27372.0
2020-09-14 15:05:00,171.64,171.75,171.54,171.7,17348.0,159.5459,159.6481,159.4529,159.6017,17348.0
2020-09-14 15:10:00,171.68,171.68,171.48,171.55,17349.0,159.5831,159.5831,159.3972,159.4622,17349.0
2020-09-14 15:15:00,171.57,171.74,171.41,171.7,26654.0,159.4808,159.6388,159.3321,159.6017,26654.0
2020-09-14 15:20:00,171.68,171.68,171.23,171.34,36877.0,159.5831,159.5831,159.1648,159.267,36877.0
2020-09-14 15:25:00,171.31,171.62,171.31,171.57,73412.0,159.2391,159.5273,159.2391,159.4808,73412.0
2020-09-14 15:30:00,171.62,171.71,171.46,171.61,38296.0,159.5273,159.611,159.3786,159.518,38296.0
2020-09-14 15:35:00,171.61,171.88,171.53,171.84,23605.0,159.518,159.769,159.4436,159.7318,23605.0
2020-09-14 15:40:00,171.84,172.11,171.83,172.08,32607.0,159.7318,159.9828,159.7225,159.9549,32607.0
2020-09-14 15:45:00,172.07,172.31,172.02,172.31,30483.0,159.9456,160.1687,159.8991,160.1687,30483.0
2020-09-14 15:50:00,172.27,172.28,171.9,171.9,41000.0,160.1315,160.1408,159.7876,159.7876,41000.0
2020-09-14 15:55:00,171.92,171.97,171.7,171.72,59431.0,159.8062,159.8526,159.6017,159.6203,59431.0
2020-09-15 09:30:00,173.2,173.35,173.08,173.26,94529.0,160.996,161.1354,160.8844,161.0517,94529.0
2020-09-15 09:35:00,173.26,173.45,173.12,173.41,23718.0,161.0517,161.2284,160.9216,161.1912,23718.0
2020-09-15 09:40:00,173.5,173.64,173.41,173.45,21766.0,161.2748,161.405,161.1912,161.2284,21766.0
2020-09-15 09:45:00,173.47,173.48,173.21,173.24,32369.0,161.2469,161.2562,161.0053,161.0332,32369.0
2020-09-15 09:50:00,173.28,173.36,173.21,173.34,26117.0,161.0703,161.1447,161.0053,161.1261,26117.0
2020-09-15 09:55:00,173.38,173.39,173.26,173.35,11936.0,161.1633,161.1726,161.0517,161.1354,11936.0
2020-09-15 10:00:00,173.36,173.49,173.29,173.41,26630.0,161.1447,161.2655,161.0796,161.1912,26630.0
2020-09-15 10:05:00,173.39,173.43,173.23,173.33,11986.0,161.1726,161.2098,161.0239,161.1168,11986.0
2020-09-15 10:10:00,173.39,173.41,173.2,173.2,50309.0,161.1726,161.1912,160.996,160.996,50309.0
2020-09-15 10:15:00,173.29,173.38,173.21,173.24,11716.0,161.0796,161.1633,161.0053,161.0332,11716.0
2020-09-15 10:20:00,173.2,173.28,172.94,172.97,19790.0,160.996,161.0703,160.7543,160.7822,19790.0
2020-09-15 10:25:00,172.96,173.21,172.95,173.2,21052.0,160.7729,161.0053,160.7636,160.996,21052.0
2020-09-15 10:30:00,173.21,173.3,173.16,173.3,11415.0,161.0053,161.0889,160.9588,161.0889,11415.0
2020-09-15 10:35:00,173.3,173.45,173.15,173.2,23382.0,161.0889,161.2284,160.9495,160.996,23382.0
2020-09-15 10:40:00,173.04,173.17,172.89,172.89,26131.0,160.8472,160.9681,160.7078,160.7078,26131.0
2020-09-15 10:45:00,172.92,173.2,172.84,173.2,21326.0,160.7357,160.996,160.6613,160.996,21326.0
2020-09-15 10:50:00,173.18,173.32,173.11,173.31,23869.0,160.9774,161.1075,160.9123,161.0982,23869.0
2020-09-15 10:55:00,173.29,173.39,173.28,173.39,18052.0,161.0796,161.1726,161.0703,161.1726,18052.0
2020-09-15 11:00:00,173.39,173.49,173.36,173.46,21564.0,161.1726,161.2655,161.1447,161.2376,21564.0
2020-09-15 11:05:00,173.45,173.53,173.44,173.47,14571.0,161.2284,161.3027,161.2191,161.2469,14571.0
2020-09-15 11:10:00,173.52,173.57,173.46,173.49,17572.0,161.2934,161.3399,161.2376,161.2655,17572.0
2020-09-15 11:15:00,173.45,173.45,173.33,173.42,15449.0,161.2284,161.2284,161.1168,161.2005,15449.0
2020-09-15 11:20:00,173.42,173.44,173.32,173.36,18171.0,161.2005,161.2191,161.1075,161.1447,18171.0
2020-09-15 11:25:00,173.35,173.43,173.26,173.41,22823.0,161.1354,161.2098,161.0517,161.1912,22823.0
2020-09-15 11:30:00,173.4,173.5,173.37,173.41,22664.0,161.1819,161.2748,161.154,161.1912,22664.0
2020-09-15 11:35:00,173.47,173.52,173.42,173.5,14754.0,161.2469,161.2934,161.2005,161.2748,14754.0
2020-09-15 11:40:00,173.51,173.52,173.37,173.4,37679.0,161.2841,161.2934,161.154,161.1819,37679.0
2020-09-15 11:45:00,173.39,173.39,173.31,173.34,19211.0,161.1726,161.1726,161.0982,161.1261,19211.0
2020-09-15 11:50:00,173.35,173.36,173.16,173.2,17646.0,161.1354,161.1447,160.9588,160.996,17646.0
2020-09-15 11:55:00,173.22,173.27,173.18,173.23,20217.0,161.0146,161.061,160.9774,161.0239,20217.0
2020-09-15 12:00:00,173.2,173.39,173.2,173.37,16049.0,160.996,161.1726,160.996,161.154,16049.0
2020-09-15 12:05:00,173.34,173.4,173.25,173.29,16999.0,161.1261,161.1819,161.0424,161.0796,16999.0
2020-09-15 12:10:00,173.28,173.32,173.2,173.31,15421.0,161.0703,161.1075,160.996,161.0982,15421.0
2020-09-15 12:15:00,173.32,173.34,173.27,173.34,10791.0,161.1075,161.1261,161.061,161.1261,10791.0
2020-09-15 12:20:00,173.34,173.35,173.25,173.31,13200.0,161.1261,161.1354,161.0424,161.0982,13200.0
2020-09-15 12:25:00,173.27,173.4,173.22,173.38,19980.0,161.061,161.1819,161.0146,161.1633,19980.0
2020-09-15 12:30:00,173.37,173.41,173.34,173.38,27548.0,161.154,161.1912,161.1261,161.1633,27548.0
2020-09-15 12:35:00,173.39,173.41,173.34,173.4,17962.0,161.1726,161.1912,161.1261,161.1819,17962.0
2020-09-15 12:40:00,173.41,173.46,173.4,173.45,13143.0,161.1912,161.2376,161.1819,161.2284,13143.0
2020-09-15 12:45:00,173.42,173.47,173.4,173.4,42103.0,161.2005,161.2469,161.1819,161.1819,42103.0
2020-09-15 12:50:00,173.36,173.45,173.36,173.43,13260.0,161.1447,161.2284,161.1447,161.2098,13260.0
2020-09-15 12:55:00,173.43,173.45,173.36,173.44,6665.0,161.2098,161.2284,161.1447,161.2191,6665.0
2020-09-15 13:00:00,173.44,173.55,173.41,173.42,17767.0,161.2191,161.3213,161.1912,161.2005,17767.0
2020-09-15 13:05:00,173.46,173.54,173.43,173.52,24219.0,161.2376,161.312,161.2098,161.2934,24219.0
2020-09-15 13:10:00,173.51,173.57,173.51,173.53,10563.0,161.2841,161.3399,161.2841,161.3027,10563.0
2020-09-15 13:15:00,173.53,173.59,173.51,173.51,12499.0,161.3027,161.3585,161.2841,161.2841,12499.0
2020-09-15 13:20:00,173.51,173.54,173.34,173.41,17253.0,161.2841,161.312,161.1261,161.1912,17253.0
2020-09-15 13:25:00,173.4,173.43,173.35,173.38,10281.0,161.1819,161.2098,161.1354,161.1633,10281.0
2020-09-15 13:30:00,173.38,173.39,173.28,173.37,3834.0,161.1633,161.1726,161.0703,161.154,3834.0
2020-09-15 13:35:00,173.36,173.43,173.35,173.4,13242.0,161.1447,161.2098,161.1354,161.1819,13242.0
2020-09-15 13:40:00,173.39,173.45,173.35,173.39,15989.0,161.1726,161.2284,161.1354,161.1726,15989.0
2020-09-15 13:45:00,173.38,173.41,173.34,173.34,12984.0,161.1633,161.1912,161.1261,161.1261,12984.0
2020-09-15 13:50:00,173.38,173.38,173.31,173.33,15619.0,161.1633,161.1633,161.0982,161.1168,15619.0
2020-09-15 13:55:00,173.34,173.35,173.22,173.24,10880.0,161.1261,161.1354,161.0146,161.0332,10880.0
2020-09-15 14:00:00,173.25,173.26,173.05,173.06,24856.0,161.0424,161.0517,160.8565,160.8658,24856.0
2020-09-15 14:05:00,173.14,173.14,172.87,172.93,19391.0,160.9402,160.9402,160.6892,160.745,19391.0
2020-09-15 14:10:00,172.95,173.08,172.94,173.08,27259.0,160.7636,160.8844,160.7543,160.8844,27259.0
2020-09-15 14:15:00,173.06,173.1,173.03,173.06,6231.0,160.8658,160.903,160.8379,160.8658,6231.0
2020-09-15 14:20:00,173.09,173.14,173.01,173.11,10979.0,160.8937,160.9402,160.8194,160.9123,10979.0
2020-09-15 14:25:00,173.09,173.13,172.98,173.1,15471.0,160.8937,160.9309,160.7915,160.903,15471.0
2020-09-15 14:30:00,173.11,173.11,172.93,172.99,57859.0,160.9123,160.9123,160.745,160.8008,57859.0
2020-09-15 14:35:00,173.01,173.1,173.0,173.04,16952.0,160.8194,160.903,160.8101,160.8472,16952.0
2020-09-15 14:40:00,173.07,173.2,173.05,173.17,5445.0,160.8751,160.996,160.8565,160.9681,5445.0
2020-09-15 14:45:00,173.16,173.21,173.16,173.18,11026.0,160.9588,161.0053,160.9588,160.9774,11026.0
2020-09-15 14:50:00,173.18,173.22,173.18,173.2,6383.0,160.9774,161.0146,160.9774,160.996,6383.0
2020-09-15 14:55:00,173.21,173.22,173.08,173.14,29643.0,161.0053,161.0146,160.8844,160.9402,29643.0
2020-09-15 15:00:00,173.17,173.17,172.97,172.97,15260.0,160.9681,160.9681,160.7822,160.7822,15260.0
2020-09-15 15:05:00,172.94,172.94,172.58,172.67,24389.0,160.7543,160.7543,160.4197,160.5033,24389.0
2020-09-15 15:10:00,172.66,172.79,172.6,172.69,32786.0,160.494,160.6149,160.4382,160.5219,32786.0
2020-09-15 15:15:00,172.64,172.78,172.62,172.67,18930.0,160.4754,160.6056,160.4568,160.5033,18930.0
2020-09-15 15:20:00,172.71,172.71,172.48,172.57,14898.0,160.5405,160.5405,160.3267,160.4104,14898.0
2020-09-15 15:25:00,172.61,172.71,172.55,172.69,24210.0,160.4475,160.5405,160.3918,160.5219,24210.0
2020-09-15 15:30:00,172.67,172.7,172.3,172.3,20139.0,160.5033,160.5312,160.1594,160.1594,20139.0
2020-09-15 15:35:00,172.31,172.43,172.15,172.24,26894.0,160.1687,160.2802,160.02,160.1036,26894.0
2020-09-15 15:40:00,172.18,172.37,172.11,172.34,39184.0,160.0478,160.2245,159.9828,160.1966,39184.0
2020-09-15 15:45:00,172.31,172.56,172.23,172.55,72550.0,160.1687,160.4011,160.0943,160.3918,72550.0
2020-09-15 15:50:00,172.5,172.8,172.43,172.79,108104.0,160.3453,160.6242,160.2802,160.6149,108104.0
2020-09-15 15:55:00,172.74,172.84,172.65,172.74,57815.0,160.5684,160.6613,160.4847,160.5684,57815.0
2020-09-16 09:30:00,173.46,173.46,173.29,173.39,60549.0,161.2376,161.2376,161.0796,161.1726,60549.0
2020-09-16 09:35:00,173.37,173.5,173.25,173.47,32419.0,161.154,161.2748,161.0424,161.2469,32419.0
2020-09-16 09:40:00,173.45,173.55,173.06,173.06,21904.0,161.2284,161.3213,160.8658,160.8658,21904.0
2020-09-16 09:45:00,173.05,173.28,173.05,173.14,8245.0,160.8565,161.0703,160.8565,160.9402,8245.0
2020-09-16 09:50:00,173.15,173.29,173.14,173.26,7820.0,160.9495,161.0796,160.9402,161.0517,7820.0
2020-09-16 09:55:00,173.34,173.38,173.3,173.33,4661.0,161.1261,161.1633,161.0889,161.1168,4661.0
2020-09-16 10:00:00,173.42,173.53,173.4,173.48,42655.0,161.2005,161.3027,161.1819,161.2562,42655.0
2020-09-16 10:05:00,173.47,173.62,173.41,173.55,20218.0,161.2469,161.3864,161.1912,161.3213,20218.0
2020-09-16 10:10:00,173.53,173.68,173.42,173.48,13107.0,161.3027,161.4421,161.2005,161.2562,13107.0
2020-09-16 10:15:00,173.5,173.58,173.41,173.43,61873.0,161.2748,161.3492,161.1912,161.2098,61873.0
2020-09-16 10:20:00,173.46,173.54,173.27,173.51,16067.0,161.2376,161.312,161.061,161.2841,16067.0
2020-09-16 10:25:00,173.51,173.52,173.27,173.37,13251.0,161.2841,161.2934,161.061,161.154,13251.0
2020-09-16 10:30:00,173.35,173.44,173.22,173.27,18237.0,161.1354,161.2191,161.0146,161.061,18237.0
2020-09-16 10:35:00,173.3,173.34,173.1,173.21,26682.0,161.0889,161.1261,160.903,161.0053,26682.0
2020-09-16 10:40:00,173.22,173.32,173.06,173.09,19569.0,161.0146,161.1075,160.8658,160.8937,19569.0
2020-09-16 10:45:00,173.08,173.09,172.87,172.93,36002.0,160.8844,160.8937,160.6892,160.745,36002.0
2020-09-16 10:50:00,172.95,173.19,172.94,173.15,22662.0,160.7636,160.9867,160.7543,160.9495,22662.0
2020-09-16 10:55:00,173.16,173.34,173.15,173.25,41672.0,160.9588,161.1261,160.9495,161.0424,41672.0
2020-09-16 11:00:00,173.25,173.48,173.24,173.47,14406.0,161.0424,161.2562,161.0332,161.2469,14406.0
2020-09-16 11:05:00,173.47,173.61,173.4,173.58,10583.0,161.2469,161.3771,161.1819,161.3492,10583.0
2020-09-16 11:10:00,173.47,173.74,173.45,173.73,41212.0,161.2469,161.4979,161.2284,161.4886,41212.0
2020-09-16 11:15:00,173.72,173.86,173.72,173.85,24634.0,161.4793,161.6095,161.4793,161.6002,24634.0
2020-09-16 11:20:00,173.88,173.96,173.83,173.92,22299.0,161.6281,161.7024,161.5816,161.6652,22299.0
2020-09-16 11:25:00,173.9,173.93,173.78,173.86,18756.0,161.6466,161.6745,161.5351,161.6095,18756.0
2020-09-16 11:30:00,173.87,173.92,173.76,173.91,12471.0,161.6188,161.6652,161.5165,161.6559,12471.0
2020-09-16 11:35:00,173.9,173.93,173.77,173.79,9871.0,161.6466,161.6745,161.5258,161.5444,9871.0
2020-09-16 11:40:00,173.78,173.84,173.76,173.81,17438.0,161.5351,161.5909,161.5165,161.563,17438.0
2020-09-16 11:45:00,173.79,173.79,173.7,173.75,4333.0,161.5444,161.5444,161.4607,161.5072,4333.0
2020-09-16 11:50:00,173.75,173.78,173.72,173.77,25213.0,161.5072,161.5351,161.4793,161.5258,25213.0
2020-09-16 11:55:00,173.73,173.74,173.63,173.65,11552.0,161.4886,161.4979,161.3957,161.4143,11552.0
2020-09-16 12:00:00,173.63,173.77,173.63,173.7,66927.0,161.3957,161.5258,161.3957,161.4607,66927.0
2020-09-16 12:05:00,173.7,173.7,173.61,173.67,72926.0,161.4607,161.4607,161.3771,161.4329,72926.0
2020-09-16 12:10:00,173.69,173.72,173.5,173.59,38931.0,161.4514,161.4793,161.2748,161.3585,38931.0
2020-09-16 12:15:00,173.61,173.62,173.48,173.53,15177.0,161.3771,161.3864,161.2562,161.3027,15177.0
2020-09-16 12:20:00,173.56,173.59,173.53,173.55,3863.0,161.3306,161.3585,161.3027,161.3213,3863.0
2020-09-16 12:25:00,173.54,173.63,173.49,173.62,9072.0,161.312,161.3957,161.2655,161.3864,9072.0
2020-09-16 12:30:00,173.6,173.6,173.47,173.51,23186.0,161.3678,161.3678,161.2469,161.2841,23186.0
2020-09-16 12:35:00,173.49,173.6,173.49,173.59,4841.0,161.2655,161.3678,161.2655,161.3585,4841.0
2020-09-16 12:40:00,173.57,173.57,173.47,173.53,6060.0,161.3399,161.3399,161.2469,161.3027,6060.0
2020-09-16 12:45:00,173.51,173.57,173.37,173.38,10893.0,161.2841,161.3399,161.154,161.1633,10893.0
2020-09-16 12:50:00,173.37,173.42,173.35,173.4,10917.0,161.154,161.2005,161.1354,161.1819,10917.0
2020-09-16 12:55:00,173.45,173.55,173.44,173.44,13105.0,161.2284,161.3213,161.2191,161.2191,13105.0
2020-09-16 13:00:00,173.42,173.56,173.36,173.51,3579.0,161.2005,161.3306,161.1447,161.2841,3579.0
2020-09-16 13:05:00,173.53,173.55,173.37,173.4,10275.0,161.3027,161.3213,161.154,161.1819,10275.0
2020-09-16 13:10:00,173.42,173.43,173.27,173.43,12368.0,161.2005,161.2098,161.061,161.2098,12368.0
2020-09-16 13:15:00,173.45,173.45,173.33,173.4,9512.0,161.2284,161.2284,161.1168,161.1819,9512.0
2020-09-16 13:20:00,173.39,173.4,173.3,173.31,9460.0,161.1726,161.1819,161.0889,161.0982,9460.0
2020-09-16 13:25:00,173.29,173.34,173.17,173.21,26273.0,161.0796,161.1261,160.9681,161.0053,26273.0
2020-09-16 13:30:00,173.2,173.24,173.07,173.17,34531.0,160.996,161.0332,160.8751,160.9681,34531.0
2020-09-16 13:35:00,173.15,173.15,173.08,173.14,4538.0,160.9495,160.9495,160.8844,160.9402,4538.0
2020-09-16 13:40:00,173.12,173.18,173.05,173.16,26074.0,160.9216,160.9774,160.8565,160.9588,26074.0
2020-09-16 13:45:00,173.21,173.31,173.21,173.25,11229.0,161.0053,161.0982,161.0053,161.0424,11229.0
2020-09-16 13:50:00,173.22,173.37,173.21,173.34,7926.0,161.0146,161.154,161.0053,161.1261,7926.0
2020-09-16 13:55:00,173.34,173.51,173.32,173.51,13329.0,161.1261,161.2841,161.1075,161.2841,13329.0
2020-09-16 14:00:00,173.51,173.85,173.34,173.55,21743.0,161.2841,161.6002,161.1261,161.3213,21743.0
2020-09-16 14:05:00,173.54,173.57,173.39,173.39,25853.0,161.312,161.3399,161.1726,161.1726,25853.0
2020-09-16 14:10:00,173.51,173.85,173.46,173.85,11814.0,161.2841,161.6002,161.2376,161.6002,11814.0
2020-09-16 14:15:00,173.82,174.21,173.82,174.03,26413.0,161.5723,161.9348,161.5723,161.7675,26413.0
2020-09-16 14:20:00,174.06,174.1,173.99,174.01,36786.0,161.7954,161.8326,161.7303,161.7489,36786.0
2020-09-16 14:25:00,173.99,174.02,173.94,174.02,8214.0,161.7303,161.7582,161.6838,161.7582,8214.0
2020-09-16 14:30:00,174.05,174.23,173.91,174.09,28015.0,161.7861,161.9534,161.6559,161.8233,28015.0
2020-09-16 14:35:00,174.0,174.36,173.96,174.36,22695.0,161.7396,162.0742,161.7024,162.0742,22695.0
2020-09-16 14:40:00,174.35,174.38,174.03,174.05,34507.0,162.0649,162.0928,161.7675,161.7861,34507.0
2020-09-16 14:45:00,174.08,174.09,173.82,173.99,31097.0,161.814,161.8233,161.5723,161.7303,31097.0
2020-09-16 14:50:00,173.94,173.95,173.47,173.5,27368.0,161.6838,161.6931,161.2469,161.2748,27368.0
2020-09-16 14:55:00,173.49,173.64,173.41,173.59,21961.0,161.2655,161.405,161.1912,161.3585,21961.0
2020-09-16 15:00:00,173.56,173.82,173.56,173.64,21247.0,161.3306,161.5723,161.3306,161.405,21247.0
2020-09-16 15:05:00,173.65,173.65,173.14,173.15,21106.0,161.4143,161.4143,160.9402,160.9495,21106.0
2020-09-16 15:10:00,173.18,173.19,172.5,172.87,32498.0,160.9774,160.9867,160.3453,160.6892,32498.0
2020-09-16 15:15:00,172.82,173.0,172.58,172.98,130754.0,160.6427,160.8101,160.4197,160.7915,130754.0
2020-09-16 15:20:00,172.96,173.03,172.6,172.63,22484.0,160.7729,160.8379,160.4382,160.4661,22484.0
2020-09-16 15:25:00,172.63,172.84,172.59,172.62,21556.0,160.4661,160.6613,160.429,160.4568,21556.0
2020-09-16 15:30:00,172.6,172.7,172.14,172.58,43107.0,160.4382,160.5312,160.0107,160.4197,43107.0
2020-09-16 15:35:00,172.61,172.82,172.38,172.44,22269.0,160.4475,160.6427,160.2337,160.2895,22269.0
2020-09-16 15:40:00,172.37,172.68,172.21,172.65,12543.0,160.2245,160.5126,160.0757,160.4847,12543.0
2020-09-16 15:45:00,172.65,173.08,172.6,172.77,40410.0,160.4847,160.8844,160.4382,160.5963,40410.0
2020-09-16 15:50:00,172.79,172.87,172.34,172.38,52809.0,160.6149,160.6892,160.1966,160.2337,52809.0
2020-09-16 15:55:00,172.41,172.43,172.07,172.16,312674.0,160.2616,160.2802,159.9456,160.0293,312674.0
2020-09-17 09:30:00,169.63,169.68,169.22,169.47,160344.0,157.6775,157.724,157.2964,157.5288,160344.0
2020-09-17 09:35:00,169.5,169.9,169.45,169.67,23386.0,157.5567,157.9285,157.5102,157.7147,23386.0
2020-09-17 09:40:00,169.71,169.75,169.43,169.47,31078.0,157.7519,157.7891,157.4916,157.5288,31078.0
2020-09-17 09:45:00,169.45,169.83,169.43,169.61,25702.0,157.5102,157.8634,157.4916,157.6589,25702.0
2020-09-17 09:50:00,169.67,170.31,169.67,170.28,29486.0,157.7147,158.3096,157.7147,158.2817,29486.0
2020-09-17 09:55:00,170.3,170.31,170.07,170.27,16444.0,158.3003,158.3096,158.0865,158.2724,16444.0
2020-09-17 10:00:00,170.28,170.5,170.15,170.37,56627.0,158.2817,158.4862,158.1609,158.3654,56627.0
2020-09-17 10:05:00,170.37,170.83,170.34,170.69,28473.0,158.3654,158.793,158.3375,158.6628,28473.0
2020-09-17 10:10:00,170.64,171.11,170.64,170.88,48762.0,158.6164,159.0532,158.6164,158.8394,48762.0
2020-09-17 10:15:00,170.8,170.81,170.64,170.75,32800.0,158.7651,158.7744,158.6164,158.7186,32800.0
2020-09-17 10:20:00,170.77,171.06,170.43,170.45,24336.0,158.7372,159.0068,158.4211,158.4397,24336.0
2020-09-17 10:25:00,170.39,170.56,170.29,170.56,18271.0,158.384,158.542,158.291,158.542,18271.0
2020-09-17 10:30:00,170.54,170.73,170.24,170.72,19377.0,158.5234,158.7,158.2445,158.6907,19377.0
2020-09-17 10:35:00,170.79,170.85,170.47,170.72,23044.0,158.7558,158.8116,158.4583,158.6907,23044.0
2020-09-17 10:40:00,170.73,171.0,170.65,170.92,19654.0,158.7,158.951,158.6256,158.8766,19654.0
2020-09-17 10:45:00,170.94,171.26,170.94,171.12,24194.0,158.8952,159.1927,158.8952,159.0625,24194.0
2020-09-17 10:50:00,171.12,171.3,171.11,171.24,10112.0,159.0625,159.2298,159.0532,159.1741,10112.0
2020-09-17 10:55:00,171.14,171.14,170.82,170.83,15647.0,159.0811,159.0811,158.7837,158.793,15647.0
2020-09-17 11:00:00,170.89,171.4,170.89,171.39,153149.0,158.8487,159.3228,158.8487,159.3135,153149.0
2020-09-17 11:05:00,171.4,171.51,171.29,171.38,23601.0,159.3228,159.4251,159.2206,159.3042,23601.0
2020-09-17 11:10:00,171.4,171.52,171.22,171.42,30429.0,159.3228,159.4343,159.1555,159.3414,30429.0
2020-09-17 11:15:00,171.48,171.54,171.14,171.24,19024.0,159.3972,159.4529,159.0811,159.1741,19024.0
2020-09-17 11:20:00,171.23,171.28,171.08,171.12,27458.0,159.1648,159.2113,159.0253,159.0625,27458.0
2020-09-17 11:25:00,171.14,171.18,171.01,171.09,21021.0,159.0811,159.1183,158.9603,159.0346,21021.0
2020-09-17 11:30:00,171.08,171.25,170.92,170.96,23726.0,159.0253,159.1834,158.8766,158.9138,23726.0
2020-09-17 11:35:00,171.03,171.07,170.92,170.96,21291.0,158.9789,159.0161,158.8766,158.9138,21291.0
2020-09-17 11:40:00,171.05,171.08,170.64,170.65,34465.0,158.9975,159.0253,158.6164,158.6256,34465.0
2020-09-17 11:45:00,170.68,170.7,170.5,170.5,45883.0,158.6535,158.6721,158.4862,158.4862,45883.0
2020-09-17 11:50:00,170.54,170.58,170.37,170.49,10618.0,158.5234,158.5606,158.3654,158.4769,10618.0
2020-09-17 11:55:00,170.5,170.57,170.16,170.33,64709.0,158.4862,158.5513,158.1702,158.3282,64709.0
2020-09-17 12:00:00,170.27,170.41,170.21,170.33,20723.0,158.2724,158.4026,158.2167,158.3282,20723.0
2020-09-17 12:05:00,170.34,170.42,170.01,170.04,16418.0,158.3375,158.4119,158.0307,158.0586,16418.0
2020-09-17 12:10:00,170.04,170.08,169.6,169.71,37012.0,158.0586,158.0958,157.6496,157.7519,37012.0
2020-09-17 12:15:00,169.7,169.73,169.27,169.47,39291.0,157.7426,157.7705,157.3429,157.5288,39291.0
2020-09-17 12:20:00,169.47,169.6,169.34,169.47,69932.0,157.5288,157.6496,157.408,157.5288,69932.0
2020-09-17 12:25:00,169.49,169.59,169.22,169.59,45760.0,157.5474,157.6403,157.2964,157.6403,45760.0
2020-09-17 12:30:00,169.6,169.71,169.42,169.67,100663.0,157.6496,157.7519,157.4823,157.7147,100663.0
2020-09-17 12:35:00,169.68,169.82,169.56,169.77,35896.0,157.724,157.8541,157.6125,157.8077,35896.0
2020-09-17 12:40:00,169.74,169.82,169.47,169.63,33232.0,157.7798,157.8541,157.5288,157.6775,33232.0
2020-09-17 12:45:00,169.55,169.64,169.3,169.52,23069.0,157.6032,157.6868,157.3708,157.5753,23069.0
2020-09-17 12:50:00,169.45,169.77,169.35,169.72,39818.0,157.5102,157.8077,157.4172,157.7612,39818.0
2020-09-17 12:55:00,169.71,170.0,169.7,170.0,20706.0,157.7519,158.0214,157.7426,158.0214,20706.0
2020-09-17 13:00:00,169.96,170.03,169.87,169.93,24715.0,157.9843,158.0493,157.9006,157.9564,24715.0
2020-09-17 13:05:00,169.87,170.1,169.82,169.99,15190.0,157.9006,158.1144,157.8541,158.0122,15190.0
2020-09-17 13:10:00,170.0,170.03,169.87,169.89,8465.0,158.0214,158.0493,157.9006,157.9192,8465.0
2020-09-17 13:15:00,169.92,169.96,169.58,169.66,10501.0,157.9471,157.9843,157.631,157.7054,10501.0
2020-09-17 13:20:00,169.59,169.81,169.59,169.77,8231.0,157.6403,157.8448,157.6403,157.8077,8231.0
2020-09-17 13:25:00,169.84,169.88,169.7,169.86,39418.0,157.8727,157.9099,157.7426,157.8913,39418.0
2020-09-17 13:30:00,169.86,170.1,169.79,170.1,9044.0,157.8913,158.1144,157.8262,158.1144,9044.0
2020-09-17 13:35:00,170.08,170.15,169.94,170.08,12016.0,158.0958,158.1609,157.9657,158.0958,12016.0
2020-09-17 13:40:00,170.1,170.24,169.95,170.18,13862.0,158.1144,158.2445,157.975,158.1888,13862.0
2020-09-17 13:45:00,170.2,170.29,170.03,170.29,6733.0,158.2074,158.291,158.0493,158.291,6733.0
2020-09-17 13:50:00,170.21,170.28,170.11,170.14,6379.0,158.2167,158.2817,158.1237,158.1516,6379.0
2020-09-17 13:55:00,170.2,170.2,169.98,170.02,12730.0,158.2074,158.2074,158.0029,158.04,12730.0
2020-09-17 14:00:00,170.07,170.3,170.04,170.3,29783.0,158.0865,158.3003,158.0586,158.3003,29783.0
2020-09-17 14:05:00,170.28,170.4,170.26,170.35,7998.0,158.2817,158.3933,158.2631,158.3468,7998.0
2020-09-17 14:10:00,170.35,170.5,170.33,170.44,12592.0,158.3468,158.4862,158.3282,158.4304,12592.0
2020-09-17 14:15:00,170.48,170.51,170.33,170.34,12646.0,158.4676,158.4955,158.3282,158.3375,12646.0
2020-09-17 14:20:00,170.39,170.4,170.24,170.24,15085.0,158.384,158.3933,158.2445,158.2445,15085.0
2020-09-17 14:25:00,170.28,170.3,169.87,169.87,21035.0,158.2817,158.3003,157.9006,157.9006,21035.0
2020-09-17 14:30:00,169.83,169.91,169.75,169.78,17389.0,157.8634,157.9378,157.7891,157.817,17389.0
2020-09-17 14:35:00,169.76,169.82,169.59,169.62,12380.0,157.7984,157.8541,157.6403,157.6682,12380.0
2020-09-17 14:40:00,169.63,169.87,169.53,169.8,14549.0,157.6775,157.9006,157.5846,157.8355,14549.0
2020-09-17 14:45:00,169.79,169.99,169.76,169.93,16923.0,157.8262,158.0122,157.7984,157.9564,16923.0
2020-09-17 14:50:00,169.91,169.99,169.77,169.93,19875.0,157.9378,158.0122,157.8077,157.9564,19875.0
2020-09-17 14:55:00,169.89,170.09,169.85,169.91,48963.0,157.9192,158.1051,157.882,157.9378,48963.0
2020-09-17 15:00:00,169.9,169.94,169.37,169.42,17369.0,157.9285,157.9657,157.4358,157.4823,17369.0
2020-09-17 15:05:00,169.38,169.69,169.37,169.63,33050.0,157.4451,157.7333,157.4358,157.6775,33050.0
2020-09-17 15:10:00,169.65,170.15,169.65,170.07,17123.0,157.6961,158.1609,157.6961,158.0865,17123.0
2020-09-17 15:15:00,170.1,170.14,169.93,169.94,12493.0,158.1144,158.1516,157.9564,157.9657,12493.0
2020-09-17 15:20:00,169.91,170.09,169.73,169.75,70178.0,157.9378,158.1051,157.7705,157.7891,70178.0
2020-09-17 15:25:00,169.72,169.74,169.52,169.68,19744.0,157.7612,157.7798,157.5753,157.724,19744.0
2020-09-17 15:30:00,169.62,170.22,169.61,170.17,14268.0,157.6682,158.2259,157.6589,158.1795,14268.0
2020-09-17 15:35:00,170.17,170.44,170.13,170.44,22881.0,158.1795,158.4304,158.1423,158.4304,22881.0
2020-09-17 15:40:00,170.5,170.64,170.32,170.37,33110.0,158.4862,158.6164,158.3189,158.3654,33110.0
2020-09-17 15:45:00,170.37,170.57,170.14,170.54,36614.0,158.3654,158.5513,158.1516,158.5234,36614.0
2020-09-17 15:50:00,170.5,170.72,170.46,170.65,27462.0,158.4862,158.6907,158.449,158.6256,27462.0
2020-09-17 15:55:00,170.61,170.77,170.47,170.74,52048.0,158.5885,158.7372,158.4583,158.7093,52048.0
2020-09-18 09:30:00,171.21,171.21,170.85,171.05,44389.0,159.1462,159.1462,158.8116,158.9975,44389.0
2020-09-18 09:35:00,171.05,171.12,170.85,170.91,32730.0,158.9975,159.0625,158.8116,158.8673,32730.0
2020-09-18 09:40:00,170.96,171.0,170.8,170.92,10831.0,158.9138,158.951,158.7651,158.8766,10831.0
2020-09-18 09:45:00,170.89,170.89,170.32,170.38,19622.0,158.8487,158.8487,158.3189,158.3747,19622.0
2020-09-18 09:50:00,170.44,170.54,170.13,170.54,16909.0,158.4304,158.5234,158.1423,158.5234,16909.0
2020-09-18 09:55:00,170.5,170.63,170.35,170.57,8511.0,158.4862,158.6071,158.3468,158.5513,8511.0
2020-09-18 10:00:00,170.64,170.82,170.61,170.82,42838.0,158.6164,158.7837,158.5885,158.7837,42838.0
2020-09-18 10:05:00,170.85,171.02,170.73,170.93,18172.0,158.8116,158.9696,158.7,158.8859,18172.0
2020-09-18 10:10:00,170.84,170.98,170.66,170.97,19471.0,158.8023,158.9324,158.6349,158.9231,19471.0
2020-09-18 10:15:00,170.99,171.19,170.95,170.95,18995.0,158.9417,159.1276,158.9045,158.9045,18995.0
2020-09-18 10:20:00,170.91,171.08,170.87,171.07,28852.0,158.8673,159.0253,158.8301,159.0161,28852.0
2020-09-18 10:25:00,171.0,171.06,170.78,170.91,14426.0,158.951,159.0068,158.7465,158.8673,14426.0
2020-09-18 10:30:00,170.86,170.87,170.63,170.63,17642.0,158.8209,158.8301,158.6071,158.6071,17642.0
2020-09-18 10:35:00,170.63,170.71,170.44,170.5,52831.0,158.6071,158.6814,158.4304,158.4862,52831.0
2020-09-18 10:40:00,170.56,170.79,170.39,170.69,26723.0,158.542,158.7558,158.384,158.6628,26723.0
2020-09-18 10:45:00,170.67,170.67,170.31,170.46,17384.0,158.6442,158.6442,158.3096,158.449,17384.0
2020-09-18 10:50:00,170.46,170.46,169.99,170.01,31657.0,158.449,158.449,158.0122,158.0307,31657.0
2020-09-18 10:55:00,170.05,170.15,169.96,170.06,68714.0,158.0679,158.1609,157.9843,158.0772,68714.0
2020-09-18 11:00:00,170.07,170.14,169.91,170.09,44332.0,158.0865,158.1516,157.9378,158.1051,44332.0
2020-09-18 11:05:00,170.12,170.33,170.12,170.28,17110.0,158.133,158.3282,158.133,158.2817,17110.0
2020-09-18 11:10:00,170.27,170.28,169.91,169.98,13497.0,158.2724,158.2817,157.9378,158.0029,13497.0
2020-09-18 11:15:00,170.06,170.22,169.8,169.82,18959.0,158.0772,158.2259,157.8355,157.8541,18959.0
2020-09-18 11:20:00,169.84,170.15,169.84,170.01,14443.0,157.8727,158.1609,157.8727,158.0307,14443.0
2020-09-18 11:25:00,170.08,170.2,169.98,170.02,21612.0,158.0958,158.2074,158.0029,158.04,21612.0
2020-09-18 11:30:00,170.06,170.08,169.66,169.66,22837.0,158.0772,158.0958,157.7054,157.7054,22837.0
2020-09-18 11:35:00,169.69,169.83,169.62,169.83,16503.0,157.7333,157.8634,157.6682,157.8634,16503.0
2020-09-18 11:40:00,169.85,169.86,169.56,169.58,8483.0,157.882,157.8913,157.6125,157.631,8483.0
2020-09-18 11:45:00,169.56,170.19,169.56,170.19,60004.0,157.6125,158.1981,157.6125,158.1981,60004.0
2020-09-18 11:50:00,170.16,170.24,170.03,170.08,9504.0,158.1702,158.2445,158.0493,158.0958,9504.0
2020-09-18 11:55:00,170.09,170.26,170.05,170.09,17653.0,158.1051,158.2631,158.0679,158.1051,17653.0
2020-09-18 12:00:00,170.03,170.2,169.99,170.03,12798.0,158.0493,158.2074,158.0122,158.0493,12798.0
2020-09-18 12:05:00,170.01,170.27,169.96,170.19,11185.0,158.0307,158.2724,157.9843,158.1981,11185.0
2020-09-18 12:10:00,170.14,170.2,169.87,169.88,12367.0,158.1516,158.2074,157.9006,157.9099,12367.0
2020-09-18 12:15:00,169.86,169.86,169.58,169.59,11219.0,157.8913,157.8913,157.631,157.6403,11219.0
2020-09-18 12:20:00,169.65,169.7,169.45,169.61,19372.0,157.6961,157.7426,157.5102,157.6589,19372.0
2020-09-18 12:25:00,169.57,169.7,169.52,169.6,14655.0,157.6217,157.7426,157.5753,157.6496,14655.0
2020-09-18 12:30:00,169.62,169.62,169.19,169.23,13699.0,157.6682,157.6682,157.2685,157.3057,13699.0
2020-09-18 12:35:00,169.29,169.32,169.13,169.18,27274.0,157.3615,157.3894,157.2128,157.2592,27274.0
2020-09-18 12:40:00,169.17,169.19,168.97,169.07,31581.0,157.2499,157.2685,157.064,157.157,31581.0
2020-09-18 12:45:00,169.09,169.12,168.94,168.95,13033.0,157.1756,157.2035,157.0361,157.0454,13033.0
2020-09-18 12:50:00,168.9,169.03,168.8,168.83,18672.0,156.999,157.1198,156.906,156.9339,18672.0
2020-09-18 12:55:00,168.89,169.01,168.81,168.97,15998.0,156.9897,157.1012,156.9153,157.064,15998.0
2020-09-18 13:00:00,168.95,169.09,168.81,168.97,17085.0,157.0454,157.1756,156.9153,157.064,17085.0
2020-09-18 13:05:00,168.92,168.94,168.71,168.77,18505.0,157.0175,157.0361,156.8223,156.8781,18505.0
2020-09-18 13:10:00,168.77,169.08,168.72,169.01,14695.0,156.8781,157.1663,156.8316,157.1012,14695.0
2020-09-18 13:15:00,168.96,168.96,168.68,168.72,26078.0,157.0547,157.0547,156.7945,156.8316,26078.0
2020-09-18 13:20:00,168.77,168.78,168.61,168.63,10742.0,156.8781,156.8874,156.7294,156.748,10742.0
2020-09-18 13:25:00,168.61,168.61,168.05,168.05,131625.0,156.7294,156.7294,156.2088,156.2088,131625.0
2020-09-18 13:30:00,168.05,168.13,167.53,168.11,66674.0,156.2088,156.2832,155.7255,156.2646,66674.0
2020-09-18 13:35:00,168.1,168.17,167.79,168.06,58832.0,156.2553,156.3204,155.9672,156.2181,58832.0
2020-09-18 13:40:00,168.06,168.15,167.91,168.14,20706.0,156.2181,156.3018,156.0787,156.2925,20706.0
2020-09-18 13:45:00,168.07,168.33,168.0,168.27,20773.0,156.2274,156.4691,156.1624,156.4133,20773.0
2020-09-18 13:50:00,168.27,168.38,168.17,168.38,10366.0,156.4133,156.5156,156.3204,156.5156,10366.0
2020-09-18 13:55:00,168.4,168.58,168.38,168.55,15320.0,156.5342,156.7015,156.5156,156.6736,15320.0
2020-09-18 14:00:00,168.52,168.54,168.3,168.41,13405.0,156.6457,156.6643,156.4412,156.5435,13405.0
2020-09-18 14:05:00,168.37,168.54,168.36,168.52,17292.0,156.5063,156.6643,156.497,156.6457,17292.0
2020-09-18 14:10:00,168.49,168.61,168.46,168.55,35703.0,156.6178,156.7294,156.59,156.6736,35703.0
2020-09-18 14:15:00,168.54,168.61,168.23,168.25,23868.0,156.6643,156.7294,156.3762,156.3948,23868.0
2020-09-18 14:20:00,168.27,168.69,168.24,168.62,58198.0,156.4133,156.8038,156.3855,156.7387,58198.0
2020-09-18 14:25:00,168.62,168.78,168.62,168.66,8382.0,156.7387,156.8874,156.7387,156.7759,8382.0
2020-09-18 14:30:00,168.63,168.76,168.58,168.74,16024.0,156.748,156.8688,156.7015,156.8502,16024.0
2020-09-18 14:35:00,168.73,168.76,168.64,168.68,9257.0,156.8409,156.8688,156.7573,156.7945,9257.0
2020-09-18 14:40:00,168.75,168.82,168.45,168.45,15913.0,156.8595,156.9246,156.5807,156.5807,15913.0
2020-09-18 14:45:00,168.53,168.75,168.53,168.66,22232.0,156.655,156.8595,156.655,156.7759,22232.0
2020-09-18 14:50:00,168.68,168.75,168.47,168.59,11539.0,156.7945,156.8595,156.5993,156.7108,11539.0
2020-09-18 14:55:00,168.59,168.92,168.54,168.91,25640.0,156.7108,157.0175,156.6643,157.0083,25640.0
2020-09-18 15:00:00,168.94,169.1,168.84,169.08,18603.0,157.0361,157.1849,156.9432,157.1663,18603.0
2020-09-18 15:05:00,169.04,169.12,168.99,169.07,15322.0,157.1291,157.2035,157.0826,157.157,15322.0
2020-09-18 15:10:00,169.06,169.19,168.96,168.97,12836.0,157.1477,157.2685,157.0547,157.064,12836.0
2020-09-18 15:15:00,169.09,169.13,168.91,169.01,37180.0,157.1756,157.2128,157.0083,157.1012,37180.0
2020-09-18 15:20:00,169.0,169.06,168.83,169.05,19666.0,157.0919,157.1477,156.9339,157.1384,19666.0
2020-09-18 15:25:00,169.08,169.28,169.06,169.25,24677.0,157.1663,157.3522,157.1477,157.3243,24677.0
2020-09-18 15:30:00,169.26,169.46,169.1,169.31,31095.0,157.3336,157.5195,157.1849,157.3801,31095.0
2020-09-18 15:35:00,169.32,169.46,169.23,169.4,39671.0,157.3894,157.5195,157.3057,157.4637,39671.0
2020-09-18 15:40:00,169.4,169.47,169.29,169.3,32639.0,157.4637,157.5288,157.3615,157.3708,32639.0
2020-09-18 15:45:00,169.3,169.45,169.3,169.37,60236.0,157.3708,157.5102,157.3708,157.4358,60236.0
2020-09-18 15:50:00,169.36,169.36,169.0,169.18,92708.0,157.4265,157.4265,157.0919,157.2592,92708.0
2020-09-18 15:55:00,169.2,169.35,169.04,169.08,428321.0,157.2778,157.4172,157.1291,157.1663,428321.0
2020-09-21 09:30:00,166.47,166.91,166.23,166.28,212616.0,154.7402,155.1492,154.5171,154.5636,212616.0
2020-09-21 09:35:00,166.31,166.34,165.55,165.7,125606.0,154.5915,154.6193,153.885,154.0244,125606.0
2020-09-21 09:40:00,165.55,165.93,165.35,165.89,44962.0,153.885,154.2382,153.6991,154.201,44962.0
2020-09-21 09:45:00,165.86,166.27,165.7,166.22,50061.0,154.1732,154.5543,154.0244,154.5078,50061.0
2020-09-21 09:50:00,166.21,166.33,165.96,166.27,50053.0,154.4985,154.61,154.2661,154.5543,50053.0
2020-09-21 09:55:00,166.25,166.4,165.78,166.25,23689.0,154.5357,154.6751,154.0988,154.5357,23689.0
2020-09-21 10:00:00,166.24,166.38,165.44,165.73,55757.0,154.5264,154.6565,153.7828,154.0523,55757.0
2020-09-21 10:05:00,165.73,165.76,165.3,165.69,68142.0,154.0523,154.0802,153.6526,154.0151,68142.0
2020-09-21 10:10:00,165.66,165.98,165.54,165.63,68318.0,153.9873,154.2847,153.8757,153.9594,68318.0
2020-09-21 10:15:00,165.52,165.65,165.21,165.28,82155.0,153.8571,153.978,153.569,153.634,82155.0
2020-09-21 10:20:00,165.28,165.42,164.95,165.17,115493.0,153.634,153.7642,153.3273,153.5318,115493.0
2020-09-21 10:25:00,165.09,165.18,164.82,164.93,41264.0,153.4574,153.5411,153.2064,153.3087,41264.0
2020-09-21 10:30:00,164.87,164.98,164.59,164.7,31215.0,153.2529,153.3552,152.9926,153.0949,31215.0
2020-09-21 10:35:00,164.73,164.73,164.38,164.39,50497.0,153.1228,153.1228,152.7974,152.8067,50497.0
2020-09-21 10:40:00,164.34,164.78,164.27,164.54,45249.0,152.7603,153.1693,152.6952,152.9462,45249.0
2020-09-21 10:45:00,164.5,164.94,164.48,164.93,50947.0,152.909,153.318,152.8904,153.3087,50947.0
2020-09-21 10:50:00,164.9,165.11,164.61,165.07,78020.0,153.2808,153.476,153.0112,153.4388,78020.0
2020-09-21 10:55:00,164.98,165.06,164.87,164.89,27575.0,153.3552,153.4295,153.2529,153.2715,27575.0
2020-09-21 11:00:00,164.83,165.35,164.83,165.31,35102.0,153.2157,153.6991,153.2157,153.6619,35102.0
2020-09-21 11:05:00,165.3,165.5,165.28,165.49,30680.0,153.6526,153.8385,153.634,153.8292,30680.0
2020-09-21 11:10:00,165.47,165.55,165.06,165.06,41778.0,153.8106,153.885,153.4295,153.4295,41778.0
2020-09-21 11:15:00,165.05,165.07,164.62,164.75,41456.0,153.4202,153.4388,153.0205,153.1414,41456.0
2020-09-21 11:20:00,164.8,164.88,164.62,164.71,21029.0,153.1879,153.2622,153.0205,153.1042,21029.0
2020-09-21 11:25:00,164.63,164.91,164.51,164.88,36132.0,153.0298,153.2901,152.9183,153.2622,36132.0
2020-09-21 11:30:00,164.82,165.05,164.57,164.62,32724.0,153.2064,153.4202,152.9741,153.0205,32724.0
2020-09-21 11:35:00,164.61,164.95,164.52,164.72,26528.0,153.0112,153.3273,152.9276,153.1135,26528.0
2020-09-21 11:40:00,164.7,165.12,164.63,164.83,25028.0,153.0949,153.4853,153.0298,153.2157,25028.0
2020-09-21 11:45:00,164.86,165.29,164.85,165.21,33531.0,153.2436,153.6433,153.2343,153.569,33531.0
2020-09-21 11:50:00,165.22,165.47,165.21,165.42,42304.0,153.5783,153.8106,153.569,153.7642,42304.0
2020-09-21 11:55:00,165.39,165.53,165.3,165.45,81759.0,153.7363,153.8664,153.6526,153.7921,81759.0
2020-09-21 12:00:00,165.45,165.75,165.44,165.75,25767.0,153.7921,154.0709,153.7828,154.0709,25767.0
2020-09-21 12:05:00,165.75,165.93,165.7,165.81,55701.0,154.0709,154.2382,154.0244,154.1267,55701.0
2020-09-21 12:10:00,165.81,165.82,165.49,165.53,36814.0,154.1267,154.136,153.8292,153.8664,36814.0
2020-09-21 12:15:00,165.5,165.67,165.4,165.64,50294.0,153.8385,153.9965,153.7456,153.9687,50294.0
2020-09-21 12:20:00,165.69,165.74,165.4,165.6,28475.0,154.0151,154.0616,153.7456,153.9315,28475.0
2020-09-21 12:25:00,165.6,165.87,165.59,165.76,25646.0,153.9315,154.1825,153.9222,154.0802,25646.0
2020-09-21 12:30:00,165.77,165.82,165.46,165.5,19493.0,154.0895,154.136,153.8013,153.8385,19493.0
2020-09-21 12:35:00,165.54,165.74,165.54,165.67,16406.0,153.8757,154.0616,153.8757,153.9965,16406.0
2020-09-21 12:40:00,165.67,165.89,165.54,165.55,14656.0,153.9965,154.201,153.8757,153.885,14656.0
2020-09-21 12:45:00,165.62,165.65,165.27,165.42,19950.0,153.9501,153.978,153.6247,153.7642,19950.0
2020-09-21 12:50:00,165.39,165.44,165.28,165.36,22721.0,153.7363,153.7828,153.634,153.7084,22721.0
2020-09-21 12:55:00,165.36,165.48,165.17,165.31,20715.0,153.7084,153.8199,153.5318,153.6619,20715.0
2020-09-21 13:00:00,165.34,165.4,165.0,165.19,34944.0,153.6898,153.7456,153.3738,153.5504,34944.0
2020-09-21 13:05:00,165.16,165.32,165.06,165.28,19290.0,153.5225,153.6712,153.4295,153.634,19290.0
2020-09-21 13:10:00,165.27,165.54,165.2,165.53,22186.0,153.6247,153.8757,153.5597,153.8664,22186.0
2020-09-21 13:15:00,165.56,165.73,165.51,165.56,33056.0,153.8943,154.0523,153.8478,153.8943,33056.0
2020-09-21 13:20:00,165.59,165.87,165.58,165.84,18930.0,153.9222,154.1825,153.9129,154.1546,18930.0
2020-09-21 13:25:00,165.81,165.88,165.74,165.87,21709.0,154.1267,154.1918,154.0616,154.1825,21709.0
2020-09-21 13:30:00,165.87,166.03,165.8,165.87,17352.0,154.1825,154.3312,154.1174,154.1825,17352.0
2020-09-21 13:35:00,165.85,166.03,165.8,165.98,36025.0,154.1639,154.3312,154.1174,154.2847,36025.0
2020-09-21 13:40:00,165.97,165.98,165.68,165.68,31400.0,154.2754,154.2847,154.0058,154.0058,31400.0
2020-09-21 13:45:00,165.65,165.7,165.47,165.55,25730.0,153.978,154.0244,153.8106,153.885,25730.0
2020-09-21 13:50:00,165.55,165.66,165.37,165.37,21268.0,153.885,153.9873,153.7177,153.7177,21268.0
2020-09-21 13:55:00,165.34,165.52,165.24,165.45,43739.0,153.6898,153.8571,153.5968,153.7921,43739.0
2020-09-21 14:00:00,165.41,165.59,165.32,165.55,32098.0,153.7549,153.9222,153.6712,153.885,32098.0
2020-09-21 14:05:00,165.48,165.49,165.16,165.28,22685.0,153.8199,153.8292,153.5225,153.634,22685.0
2020-09-21 14:10:00,165.29,165.31,165.08,165.19,25143.0,153.6433,153.6619,153.4481,153.5504,25143.0
2020-09-21 14:15:00,165.29,165.33,164.99,165.04,41203.0,153.6433,153.6805,153.3645,153.4109,41203.0
2020-09-21 14:20:00,165.1,165.37,165.09,165.25,26626.0,153.4667,153.7177,153.4574,153.6061,26626.0
2020-09-21 14:25:00,165.27,165.46,165.22,165.3,29928.0,153.6247,153.8013,153.5783,153.6526,29928.0
2020-09-21 14:30:00,165.27,165.27,164.86,165.0,36952.0,153.6247,153.6247,153.2436,153.3738,36952.0
2020-09-21 14:35:00,165.03,165.03,164.87,164.87,12858.0,153.4016,153.4016,153.2529,153.2529,12858.0
2020-09-21 14:40:00,164.96,165.0,164.76,164.79,38836.0,153.3366,153.3738,153.1507,153.1786,38836.0
2020-09-21 14:45:00,164.8,164.87,164.69,164.79,36694.0,153.1879,153.2529,153.0856,153.1786,36694.0
2020-09-21 14:50:00,164.8,165.1,164.78,165.1,41535.0,153.1879,153.4667,153.1693,153.4667,41535.0
2020-09-21 14:55:00,165.12,165.39,165.11,165.33,17503.0,153.4853,153.7363,153.476,153.6805,17503.0
2020-09-21 15:00:00,165.29,165.71,165.29,165.7,25502.0,153.6433,154.0337,153.6433,154.0244,25502.0
2020-09-21 15:05:00,165.67,165.8,165.63,165.8,36043.0,153.9965,154.1174,153.9594,154.1174,36043.0
2020-09-21 15:10:00,165.8,165.94,165.78,165.89,28414.0,154.1174,154.2475,154.0988,154.201,28414.0
2020-09-21 15:15:00,165.88,166.13,165.87,166.02,48490.0,154.1918,154.4241,154.1825,154.3219,48490.0
2020-09-21 15:20:00,166.03,166.35,165.92,166.35,40170.0,154.3312,154.6286,154.2289,154.6286,40170.0
2020-09-21 15:25:00,166.33,166.34,166.13,166.16,30017.0,154.61,154.6193,154.4241,154.452,30017.0
2020-09-21 15:30:00,166.2,166.27,165.9,166.08,32013.0,154.4892,154.5543,154.2103,154.3777,32013.0
2020-09-21 15:35:00,166.08,166.49,166.06,166.3,28249.0,154.3777,154.7588,154.3591,154.5822,28249.0
2020-09-21 15:40:00,166.36,166.42,166.11,166.38,78242.0,154.6379,154.6937,154.4055,154.6565,78242.0
2020-09-21 15:45:00,166.4,166.5,166.28,166.37,35840.0,154.6751,154.7681,154.5636,154.6472,35840.0
2020-09-21 15:50:00,166.32,166.81,166.32,166.68,45617.0,154.6007,155.0562,154.6007,154.9354,45617.0
2020-09-21 15:55:00,166.68,167.06,166.68,167.05,63444.0,154.9354,155.2886,154.9354,155.2793,63444.0
2020-09-22 09:30:00,167.76,168.02,167.58,167.8,69661.0,155.9393,156.181,155.772,155.9765,69661.0
2020-09-22 09:35:00,167.79,167.93,167.66,167.91,35030.0,155.9672,156.0973,155.8463,156.0787,35030.0
2020-09-22 09:40:00,167.9,168.09,167.65,167.71,30067.0,156.0694,156.246,155.837,155.8928,30067.0
2020-09-22 09:45:00,167.81,167.84,167.29,167.31,25754.0,155.9858,156.0136,155.5024,155.521,25754.0
2020-09-22 09:50:00,167.28,167.3,167.02,167.05,21655.0,155.4931,155.5117,155.2514,155.2793,21655.0
2020-09-22 09:55:00,167.04,167.26,167.03,167.25,13368.0,155.27,155.4745,155.2607,155.4652,13368.0
2020-09-22 10:00:00,167.27,167.42,167.17,167.42,31511.0,155.4838,155.6232,155.3909,155.6232,31511.0
2020-09-22 10:05:00,167.38,167.53,167.21,167.43,35712.0,155.5861,155.7255,155.428,155.6325,35712.0
2020-09-22 10:10:00,167.43,167.66,167.37,167.64,47405.0,155.6325,155.8463,155.5768,155.8277,47405.0
2020-09-22 10:15:00,167.64,167.75,167.54,167.72,31777.0,155.8277,155.93,155.7348,155.9021,31777.0
2020-09-22 10:20:00,167.71,167.75,167.54,167.62,27968.0,155.8928,155.93,155.7348,155.8091,27968.0
2020-09-22 10:25:00,167.57,167.84,167.57,167.83,22493.0,155.7627,156.0136,155.7627,156.0044,22493.0
2020-09-22 10:30:00,167.91,167.93,167.63,167.69,15418.0,156.0787,156.0973,155.8184,155.8742,15418.0
2020-09-22 10:35:00,167.74,167.84,167.56,167.59,21765.0,155.9207,156.0136,155.7534,155.7813,21765.0
2020-09-22 10:40:00,167.65,167.67,167.34,167.34,16493.0,155.837,155.8556,155.5489,155.5489,16493.0
2020-09-22 10:45:00,167.25,167.28,167.07,167.08,18351.0,155.4652,155.4931,155.2979,155.3072,18351.0
2020-09-22 10:50:00,167.06,167.36,167.05,167.3,15116.0,155.2886,155.5675,155.2793,155.5117,15116.0
2020-09-22 10:55:00,167.24,167.25,166.57,166.57,52918.0,155.4559,155.4652,154.8331,154.8331,52918.0
2020-09-22 11:00:00,166.57,166.82,166.43,166.51,31548.0,154.8331,155.0655,154.703,154.7774,31548.0
2020-09-22 11:05:00,166.53,166.64,166.37,166.55,71200.0,154.796,154.8982,154.6472,154.8145,71200.0
2020-09-22 11:10:00,166.59,166.83,166.51,166.77,34618.0,154.8517,155.0748,154.7774,155.019,34618.0
2020-09-22 11:15:00,166.76,167.03,166.74,167.03,10917.0,155.0097,155.2607,154.9912,155.2607,10917.0
2020-09-22 11:20:00,167.05,167.1,166.91,167.06,17730.0,155.2793,155.3258,155.1492,155.2886,17730.0
2020-09-22 11:25:00,167.08,167.11,166.91,166.98,20921.0,155.3072,155.3351,155.1492,155.2142,20921.0
2020-09-22 11:30:00,167.07,167.08,166.62,166.62,24672.0,155.2979,155.3072,154.8796,154.8796,24672.0
2020-09-22 11:35:00,166.65,166.98,166.64,166.96,12452.0,154.9075,155.2142,154.8982,155.1957,12452.0
2020-09-22 11:40:00,166.96,167.26,166.96,167.07,28546.0,155.1957,155.4745,155.1957,155.2979,28546.0
2020-09-22 11:45:00,167.11,167.24,167.09,167.18,11806.0,155.3351,155.4559,155.3165,155.4002,11806.0
2020-09-22 11:50:00,167.2,167.21,167.06,167.1,15447.0,155.4187,155.428,155.2886,155.3258,15447.0
2020-09-22 11:55:00,167.1,167.32,167.09,167.3,8419.0,155.3258,155.5303,155.3165,155.5117,8419.0
2020-09-22 12:00:00,167.27,167.46,167.25,167.46,20018.0,155.4838,155.6604,155.4652,155.6604,20018.0
2020-09-22 12:05:00,167.48,167.56,167.47,167.5,10040.0,155.679,155.7534,155.6697,155.6976,10040.0
2020-09-22 12:10:00,167.49,167.61,167.47,167.53,18334.0,155.6883,155.7999,155.6697,155.7255,18334.0
2020-09-22 12:15:00,167.58,167.58,167.38,167.4,7150.0,155.772,155.772,155.5861,155.6046,7150.0
2020-09-22 12:20:00,167.37,167.52,167.34,167.46,7962.0,155.5768,155.7162,155.5489,155.6604,7962.0
2020-09-22 12:25:00,167.5,167.5,167.34,167.48,13259.0,155.6976,155.6976,155.5489,155.679,13259.0
2020-09-22 12:30:00,167.52,167.56,167.47,167.5,11913.0,155.7162,155.7534,155.6697,155.6976,11913.0
2020-09-22 12:35:00,167.37,167.54,167.36,167.54,12625.0,155.5768,155.7348,155.5675,155.7348,12625.0
2020-09-22 12:40:00,167.5,167.52,167.45,167.47,4868.0,155.6976,155.7162,155.6511,155.6697,4868.0
2020-09-22 12:45:00,167.4,167.4,167.18,167.19,3932.0,155.6046,155.6046,155.4002,155.4094,3932.0
2020-09-22 12:50:00,167.24,167.3,167.13,167.19,13977.0,155.4559,155.5117,155.3537,155.4094,13977.0
2020-09-22 12:55:00,167.15,167.15,166.97,167.14,10765.0,155.3723,155.3723,155.2049,155.363,10765.0
2020-09-22 13:00:00,167.14,167.19,167.07,167.18,20382.0,155.363,155.4094,155.2979,155.4002,20382.0
2020-09-22 13:05:00,167.18,167.3,167.09,167.29,25994.0,155.4002,155.5117,155.3165,155.5024,25994.0
2020-09-22 13:10:00,167.28,167.46,167.28,167.44,16382.0,155.4931,155.6604,155.4931,155.6418,16382.0
2020-09-22 13:15:00,167.45,167.54,167.39,167.53,7853.0,155.6511,155.7348,155.5954,155.7255,7853.0
2020-09-22 13:20:00,167.5,167.62,167.5,167.6,10316.0,155.6976,155.8091,155.6976,155.7906,10316.0
2020-09-22 13:25:00,167.64,167.71,167.6,167.67,12405.0,155.8277,155.8928,155.7906,155.8556,12405.0
2020-09-22 13:30:00,167.65,167.72,167.62,167.65,21490.0,155.837,155.9021,155.8091,155.837,21490.0
2020-09-22 13:35:00,167.61,167.74,167.59,167.74,8682.0,155.7999,155.9207,155.7813,155.9207,8682.0
2020-09-22 13:40:00,167.73,167.86,167.7,167.84,15430.0,155.9114,156.0322,155.8835,156.0136,15430.0
2020-09-22 13:45:00,167.86,168.06,167.81,168.05,24521.0,156.0322,156.2181,155.9858,156.2088,24521.0
2020-09-22 13:50:00,168.03,168.12,167.97,168.1,22842.0,156.1903,156.2739,156.1345,156.2553,22842.0
2020-09-22 13:55:00,168.06,168.12,168.0,168.1,27044.0,156.2181,156.2739,156.1624,156.2553,27044.0
2020-09-22 14:00:00,168.13,168.41,168.13,168.4,40558.0,156.2832,156.5435,156.2832,156.5342,40558.0
2020-09-22 14:05:00,168.41,168.44,168.32,168.32,16309.0,156.5435,156.5714,156.4598,156.4598,16309.0
2020-09-22 14:10:00,168.28,168.39,168.22,168.39,11045.0,156.4226,156.5249,156.3669,156.5249,11045.0
2020-09-22 14:15:00,168.4,168.45,168.33,168.44,28080.0,156.5342,156.5807,156.4691,156.5714,28080.0
2020-09-22 14:20:00,168.37,168.37,168.08,168.08,27993.0,156.5063,156.5063,156.2367,156.2367,27993.0
2020-09-22 14:25:00,168.14,168.23,168.1,168.2,26802.0,156.2925,156.3762,156.2553,156.3483,26802.0
2020-09-22 14:30:00,168.28,168.32,168.13,168.21,16372.0,156.4226,156.4598,156.2832,156.3576,16372.0
2020-09-22 14:35:00,168.09,168.31,168.08,168.27,13478.0,156.246,156.4505,156.2367,156.4133,13478.0
2020-09-22 14:40:00,168.25,168.39,168.19,168.3,18931.0,156.3948,156.5249,156.339,156.4412,18931.0
2020-09-22 14:45:00,168.26,168.29,168.17,168.18,11954.0,156.4041,156.4319,156.3204,156.3297,11954.0
2020-09-22 14:50:00,168.16,168.24,168.1,168.12,17957.0,156.3111,156.3855,156.2553,156.2739,17957.0
2020-09-22 14:55:00,168.24,168.27,168.11,168.15,4515.0,156.3855,156.4133,156.2646,156.3018,4515.0
2020-09-22 15:00:00,168.17,168.18,168.01,168.14,10410.0,156.3204,156.3297,156.1717,156.2925,10410.0
2020-09-22 15:05:00,168.1,168.34,168.1,168.28,30015.0,156.2553,156.4784,156.2553,156.4226,30015.0
2020-09-22 15:10:00,168.33,168.35,168.16,168.17,22392.0,156.4691,156.4877,156.3111,156.3204,22392.0
2020-09-22 15:15:00,168.15,168.3,168.02,168.28,15681.0,156.3018,156.4412,156.181,156.4226,15681.0
2020-09-22 15:20:00,168.29,168.38,168.2,168.32,14149.0,156.4319,156.5156,156.3483,156.4598,14149.0
2020-09-22 15:25:00,168.34,168.63,168.34,168.6,45282.0,156.4784,156.748,156.4784,156.7201,45282.0
2020-09-22 15:30:00,168.59,168.59,168.28,168.43,37770.0,156.7108,156.7108,156.4226,156.5621,37770.0
2020-09-22 15:35:00,168.47,168.63,168.43,168.62,18398.0,156.5993,156.748,156.5621,156.7387,18398.0
2020-09-22 15:40:00,168.6,168.77,168.6,168.72,35226.0,156.7201,156.8781,156.7201,156.8316,35226.0
2020-09-22 15:45:00,168.7,168.93,168.67,168.88,15894.0,156.813,157.0268,156.7852,156.9804,15894.0
2020-09-22 15:50:00,168.9,168.9,168.5,168.69,52314.0,156.999,156.999,156.6271,156.8038,52314.0
2020-09-22 15:55:00,168.69,168.81,168.6,168.67,40570.0,156.8038,156.9153,156.7201,156.7852,40570.0
2020-09-23 09:30:00,169.0,169.0,168.78,168.8,76122.0,157.0919,157.0919,156.8874,156.906,76122.0
2020-09-23 09:35:00,168.92,169.0,168.71,168.99,13317.0,157.0175,157.0919,156.8223,157.0826,13317.0
2020-09-23 09:40:00,169.05,169.06,168.84,169.03,15798.0,157.1384,157.1477,156.9432,157.1198,15798.0
2020-09-23 09:45:00,168.97,169.13,168.94,169.03,12670.0,157.064,157.2128,157.0361,157.1198,12670.0
2020-09-23 09:50:00,169.03,169.03,168.56,168.56,11378.0,157.1198,157.1198,156.6829,156.6829,11378.0
2020-09-23 09:55:00,168.59,168.68,168.41,168.42,7247.0,156.7108,156.7945,156.5435,156.5528,7247.0
2020-09-23 10:00:00,168.46,168.66,168.41,168.66,29430.0,156.59,156.7759,156.5435,156.7759,29430.0
2020-09-23 10:05:00,168.64,168.64,168.19,168.2,28304.0,156.7573,156.7573,156.339,156.3483,28304.0
2020-09-23 10:10:00,168.19,168.32,168.13,168.32,25051.0,156.339,156.4598,156.2832,156.4598,25051.0
2020-09-23 10:15:00,168.35,168.35,168.04,168.06,19422.0,156.4877,156.4877,156.1996,156.2181,19422.0
2020-09-23 10:20:00,168.13,168.23,167.97,168.12,24326.0,156.2832,156.3762,156.1345,156.2739,24326.0
2020-09-23 10:25:00,168.08,168.42,168.06,168.35,10384.0,156.2367,156.5528,156.2181,156.4877,10384.0
2020-09-23 10:30:00,168.36,168.45,168.23,168.27,28981.0,156.497,156.5807,156.3762,156.4133,28981.0
2020-09-23 10:35:00,168.21,168.21,167.82,167.93,14428.0,156.3576,156.3576,155.9951,156.0973,14428.0
2020-09-23 10:40:00,167.95,168.36,167.93,168.31,10327.0,156.1159,156.497,156.0973,156.4505,10327.0
2020-09-23 10:45:00,168.27,168.44,168.27,168.42,18508.0,156.4133,156.5714,156.4133,156.5528,18508.0
2020-09-23 10:50:00,168.44,168.45,168.14,168.25,13877.0,156.5714,156.5807,156.2925,156.3948,13877.0
2020-09-23 10:55:00,168.28,168.43,167.97,168.13,13188.0,156.4226,156.5621,156.1345,156.2832,13188.0
2020-09-23 11:00:00,168.11,168.25,168.03,168.18,11843.0,156.2646,156.3948,156.1903,156.3297,11843.0
2020-09-23 11:05:00,168.37,168.38,168.28,168.31,10083.0,156.5063,156.5156,156.4226,156.4505,10083.0
2020-09-23 11:10:00,168.35,168.37,168.17,168.2,19348.0,156.4877,156.5063,156.3204,156.3483,19348.0
2020-09-23 11:15:00,168.12,168.37,168.11,168.18,10667.0,156.2739,156.5063,156.2646,156.3297,10667.0
2020-09-23 11:20:00,168.21,168.22,167.93,167.99,16312.0,156.3576,156.3669,156.0973,156.1531,16312.0
2020-09-23 11:25:00,167.95,168.05,167.75,167.86,8805.0,156.1159,156.2088,155.93,156.0322,8805.0
2020-09-23 11:30:00,167.83,167.92,167.61,167.7,9268.0,156.0044,156.088,155.7999,155.8835,9268.0
2020-09-23 11:35:00,167.69,167.89,167.64,167.88,8829.0,155.8742,156.0601,155.8277,156.0508,8829.0
2020-09-23 11:40:00,167.92,167.93,167.82,167.85,18076.0,156.088,156.0973,155.9951,156.0229,18076.0
2020-09-23 11:45:00,167.76,167.77,167.51,167.53,19465.0,155.9393,155.9486,155.7069,155.7255,19465.0
2020-09-23 11:50:00,167.5,167.51,167.2,167.29,13134.0,155.6976,155.7069,155.4187,155.5024,13134.0
2020-09-23 11:55:00,167.29,167.37,167.26,167.27,6968.0,155.5024,155.5768,155.4745,155.4838,6968.0
2020-09-23 12:00:00,167.16,167.43,167.09,167.26,36114.0,155.3816,155.6325,155.3165,155.4745,36114.0
2020-09-23 12:05:00,167.29,167.51,167.2,167.45,33256.0,155.5024,155.7069,155.4187,155.6511,33256.0
2020-09-23 12:10:00,167.48,167.57,167.39,167.43,11242.0,155.679,155.7627,155.5954,155.6325,11242.0
2020-09-23 12:15:00,167.47,167.57,167.26,167.27,16063.0,155.6697,155.7627,155.4745,155.4838,16063.0
2020-09-23 12:20:00,167.32,167.35,167.06,167.2,11026.0,155.5303,155.5582,155.2886,155.4187,11026.0
2020-09-23 12:25:00,167.28,167.49,167.28,167.45,19209.0,155.4931,155.6883,155.4931,155.6511,19209.0
2020-09-23 12:30:00,167.43,167.5,167.36,167.39,5484.0,155.6325,155.6976,155.5675,155.5954,5484.0
2020-09-23 12:35:00,167.4,167.6,167.34,167.59,33582.0,155.6046,155.7906,155.5489,155.7813,33582.0
2020-09-23 12:40:00,167.69,167.8,167.68,167.77,26753.0,155.8742,155.9765,155.8649,155.9486,26753.0
2020-09-23 12:45:00,167.75,167.78,167.69,167.72,2958.0,155.93,155.9579,155.8742,155.9021,2958.0
2020-09-23 12:50:00,167.7,167.74,167.64,167.66,8246.0,155.8835,155.9207,155.8277,155.8463,8246.0
2020-09-23 12:55:00,167.71,167.84,167.7,167.83,11622.0,155.8928,156.0136,155.8835,156.0044,11622.0
2020-09-23 13:00:00,167.85,167.85,167.59,167.59,11106.0,156.0229,156.0229,155.7813,155.7813,11106.0
2020-09-23 13:05:00,167.57,167.73,167.56,167.68,11884.0,155.7627,155.9114,155.7534,155.8649,11884.0
2020-09-23 13:10:00,167.73,167.79,167.67,167.68,10217.0,155.9114,155.9672,155.8556,155.8649,10217.0
2020-09-23 13:15:00,167.72,167.83,167.61,167.78,5804.0,155.9021,156.0044,155.7999,155.9579,5804.0
2020-09-23 13:20:00,167.76,167.84,167.74,167.76,9768.0,155.9393,156.0136,155.9207,155.9393,9768.0
2020-09-23 13:25:00,167.77,167.77,167.43,167.44,18130.0,155.9486,155.9486,155.6325,155.6418,18130.0
2020-09-23 13:30:00,167.45,167.52,167.4,167.51,13453.0,155.6511,155.7162,155.6046,155.7069,13453.0
2020-09-23 13:35:00,167.42,167.45,167.34,167.36,5689.0,155.6232,155.6511,155.5489,155.5675,5689.0
2020-09-23 13:40:00,167.3,167.34,167.15,167.16,9376.0,155.5117,155.5489,155.3723,155.3816,9376.0
2020-09-23 13:45:00,167.15,167.23,167.06,167.16,14557.0,155.3723,155.4466,155.2886,155.3816,14557.0
2020-09-23 13:50:00,167.19,167.19,166.83,166.95,32273.0,155.4094,155.4094,155.0748,155.1864,32273.0
2020-09-23 13:55:00,167.0,167.04,166.89,166.95,17853.0,155.2328,155.27,155.1306,155.1864,17853.0
2020-09-23 14:00:00,166.88,166.88,166.6,166.71,23255.0,155.1213,155.1213,154.861,154.9633,23255.0
2020-09-23 14:05:00,166.72,166.83,166.62,166.68,21096.0,154.9726,155.0748,154.8796,154.9354,21096.0
2020-09-23 14:10:00,166.64,166.65,166.47,166.64,19852.0,154.8982,154.9075,154.7402,154.8982,19852.0
2020-09-23 14:15:00,166.61,166.61,165.77,165.81,29228.0,154.8703,154.8703,154.0895,154.1267,29228.0
2020-09-23 14:20:00,165.84,166.05,165.7,165.83,22165.0,154.1546,154.3498,154.0244,154.1453,22165.0
2020-09-23 14:25:00,165.82,166.04,165.75,165.88,14185.0,154.136,154.3405,154.0709,154.1918,14185.0
2020-09-23 14:30:00,165.88,165.97,165.67,165.95,21261.0,154.1918,154.2754,153.9965,154.2568,21261.0
2020-09-23 14:35:00,165.91,165.97,165.81,165.92,31269.0,154.2196,154.2754,154.1267,154.2289,31269.0
2020-09-23 14:40:00,165.85,165.85,165.54,165.63,16375.0,154.1639,154.1639,153.8757,153.9594,16375.0
2020-09-23 14:45:00,165.66,165.71,165.35,165.47,29556.0,153.9873,154.0337,153.6991,153.8106,29556.0
2020-09-23 14:50:00,165.5,165.77,165.33,165.33,24242.0,153.8385,154.0895,153.6805,153.6805,24242.0
2020-09-23 14:55:00,165.34,165.34,165.06,165.17,21393.0,153.6898,153.6898,153.4295,153.5318,21393.0
2020-09-23 15:00:00,165.12,165.31,164.76,164.76,54265.0,153.4853,153.6619,153.1507,153.1507,54265.0
2020-09-23 15:05:00,164.81,164.91,164.56,164.86,49032.0,153.1971,153.2901,152.9648,153.2436,49032.0
2020-09-23 15:10:00,164.87,165.37,164.85,165.27,18319.0,153.2529,153.7177,153.2343,153.6247,18319.0
2020-09-23 15:15:00,165.26,165.26,164.81,165.15,36548.0,153.6154,153.6154,153.1971,153.5132,36548.0
2020-09-23 15:20:00,165.13,165.28,164.86,164.89,20524.0,153.4946,153.634,153.2436,153.2715,20524.0
2020-09-23 15:25:00,164.96,165.24,164.73,165.24,29764.0,153.3366,153.5968,153.1228,153.5968,29764.0
2020-09-23 15:30:00,165.21,165.32,165.03,165.08,26450.0,153.569,153.6712,153.4016,153.4481,26450.0
2020-09-23 15:35:00,165.13,165.22,165.01,165.2,44244.0,153.4946,153.5783,153.3831,153.5597,44244.0
2020-09-23 15:40:00,165.22,165.39,165.1,165.27,59110.0,153.5783,153.7363,153.4667,153.6247,59110.0
2020-09-23 15:45:00,165.24,165.31,164.66,164.79,45762.0,153.5968,153.6619,153.0577,153.1786,45762.0
2020-09-23 15:50:00,164.78,164.78,164.35,164.52,59844.0,153.1693,153.1693,152.7696,152.9276,59844.0
2020-09-23 15:55:00,164.49,164.73,164.43,164.63,63687.0,152.8997,153.1228,152.8439,153.0298,63687.0
2020-09-24 09:30:00,163.92,164.21,163.23,163.25,207406.0,152.3699,152.6394,151.7285,151.7471,207406.0
2020-09-24 09:35:00,163.23,163.55,162.93,163.08,73433.0,151.7285,152.0259,151.4496,151.589,73433.0
2020-09-24 09:40:00,163.03,163.41,162.85,163.32,54874.0,151.5426,151.8958,151.3753,151.8121,54874.0
2020-09-24 09:45:00,163.35,164.32,163.1,164.28,33578.0,151.84,152.7417,151.6076,152.7045,33578.0
2020-09-24 09:50:00,164.32,164.57,164.21,164.43,24376.0,152.7417,152.9741,152.6394,152.8439,24376.0
2020-09-24 09:55:00,164.38,164.41,163.96,164.21,25741.0,152.7974,152.8253,152.407,152.6394,25741.0
2020-09-24 10:00:00,164.3,165.04,164.3,164.75,47040.0,152.7231,153.4109,152.7231,153.1414,47040.0
2020-09-24 10:05:00,164.98,165.33,164.97,165.24,43922.0,153.3552,153.6805,153.3459,153.5968,43922.0
2020-09-24 10:10:00,165.23,165.23,164.97,165.15,41183.0,153.5876,153.5876,153.3459,153.5132,41183.0
2020-09-24 10:15:00,165.34,165.5,165.16,165.23,29392.0,153.6898,153.8385,153.5225,153.5876,29392.0
2020-09-24 10:20:00,165.19,165.19,164.54,164.55,476664.0,153.5504,153.5504,152.9462,152.9555,476664.0
2020-09-24 10:25:00,164.63,164.67,164.4,164.42,26408.0,153.0298,153.067,152.816,152.8346,26408.0
2020-09-24 10:30:00,164.41,164.42,163.85,163.87,28170.0,152.8253,152.8346,152.3048,152.3234,28170.0
2020-09-24 10:35:00,163.91,164.03,163.67,163.7,20104.0,152.3606,152.4721,152.1375,152.1654,20104.0
2020-09-24 10:40:00,163.72,164.18,163.68,163.75,21562.0,152.184,152.6115,152.1468,152.2118,21562.0
2020-09-24 10:45:00,163.98,164.5,163.96,164.34,23236.0,152.4256,152.909,152.407,152.7603,23236.0
2020-09-24 10:50:00,164.28,164.63,164.12,164.6,4681.0,152.7045,153.0298,152.5558,153.0019,4681.0
2020-09-24 10:55:00,164.46,164.74,164.24,164.7,14970.0,152.8718,153.1321,152.6673,153.0949,14970.0
2020-09-24 11:00:00,164.66,164.77,164.42,164.43,28509.0,153.0577,153.16,152.8346,152.8439,28509.0
2020-09-24 11:05:00,164.47,164.61,164.01,164.11,45682.0,152.8811,153.0112,152.4535,152.5465,45682.0
2020-09-24 11:10:00,164.1,164.54,164.1,164.53,31258.0,152.5372,152.9462,152.5372,152.9369,31258.0
2020-09-24 11:15:00,164.55,164.56,164.16,164.27,29962.0,152.9555,152.9648,152.5929,152.6952,29962.0
2020-09-24 11:20:00,164.21,164.79,164.19,164.73,25046.0,152.6394,153.1786,152.6208,153.1228,25046.0
2020-09-24 11:25:00,164.7,164.91,164.68,164.68,31475.0,153.0949,153.2901,153.0763,153.0763,31475.0
2020-09-24 11:30:00,164.67,165.01,164.64,164.94,32008.0,153.067,153.3831,153.0391,153.318,32008.0
2020-09-24 11:35:00,164.94,165.12,164.9,165.06,37260.0,153.318,153.4853,153.2808,153.4295,37260.0
2020-09-24 11:40:00,165.11,165.37,165.09,165.2,22605.0,153.476,153.7177,153.4574,153.5597,22605.0
2020-09-24 11:45:00,165.22,165.27,164.8,164.93,27540.0,153.5783,153.6247,153.1879,153.3087,27540.0
2020-09-24 11:50:00,164.95,165.14,164.95,164.97,21661.0,153.3273,153.5039,153.3273,153.3459,21661.0
2020-09-24 11:55:00,165.0,165.5,164.99,165.47,25597.0,153.3738,153.8385,153.3645,153.8106,25597.0
2020-09-24 12:00:00,165.5,165.68,165.47,165.67,22017.0,153.8385,154.0058,153.8106,153.9965,22017.0
2020-09-24 12:05:00,165.7,165.86,165.68,165.85,11776.0,154.0244,154.1732,154.0058,154.1639,11776.0
2020-09-24 12:10:00,165.83,165.86,165.6,165.65,26079.0,154.1453,154.1732,153.9315,153.978,26079.0
2020-09-24 12:15:00,165.65,165.88,165.51,165.58,25058.0,153.978,154.1918,153.8478,153.9129,25058.0
2020-09-24 12:20:00,165.72,165.78,165.56,165.59,19928.0,154.043,154.0988,153.8943,153.9222,19928.0
2020-09-24 12:25:00,165.65,165.92,165.6,165.67,32966.0,153.978,154.2289,153.9315,153.9965,32966.0
2020-09-24 12:30:00,165.67,165.7,165.19,165.2,29018.0,153.9965,154.0244,153.5504,153.5597,29018.0
2020-09-24 12:35:00,165.23,165.31,165.01,165.08,33167.0,153.5876,153.6619,153.3831,153.4481,33167.0
2020-09-24 12:40:00,165.0,165.23,165.0,165.23,20666.0,153.3738,153.5876,153.3738,153.5876,20666.0
2020-09-24 12:45:00,165.23,165.39,165.2,165.37,11820.0,153.5876,153.7363,153.5597,153.7177,11820.0
2020-09-24 12:50:00,165.42,165.42,165.2,165.33,13748.0,153.7642,153.7642,153.5597,153.6805,13748.0
2020-09-24 12:55:00,165.33,165.83,165.33,165.77,11354.0,153.6805,154.1453,153.6805,154.0895,11354.0
2020-09-24 13:00:00,165.82,165.98,165.79,165.97,16095.0,154.136,154.2847,154.1081,154.2754,16095.0
2020-09-24 13:05:00,165.9,166.01,165.87,165.96,22323.0,154.2103,154.3126,154.1825,154.2661,22323.0
2020-09-24 13:10:00,165.95,166.26,165.94,166.22,28759.0,154.2568,154.545,154.2475,154.5078,28759.0
2020-09-24 13:15:00,166.25,166.48,166.15,166.17,15028.0,154.5357,154.7495,154.4427,154.4613,15028.0
2020-09-24 13:20:00,166.18,166.46,166.16,166.33,11557.0,154.4706,154.7309,154.452,154.61,11557.0
2020-09-24 13:25:00,166.32,166.53,166.31,166.47,17702.0,154.6007,154.796,154.5915,154.7402,17702.0
2020-09-24 13:30:00,166.46,166.69,166.45,166.63,11991.0,154.7309,154.9447,154.7216,154.8889,11991.0
2020-09-24 13:35:00,166.58,166.58,166.33,166.56,133708.0,154.8424,154.8424,154.61,154.8238,133708.0
2020-09-24 13:40:00,166.55,166.68,166.47,166.56,14470.0,154.8145,154.9354,154.7402,154.8238,14470.0
2020-09-24 13:45:00,166.63,166.64,166.41,166.41,17402.0,154.8889,154.8982,154.6844,154.6844,17402.0
2020-09-24 13:50:00,166.44,166.59,166.43,166.47,13951.0,154.7123,154.8517,154.703,154.7402,13951.0
2020-09-24 13:55:00,166.43,166.43,166.11,166.15,12278.0,154.703,154.703,154.4055,154.4427,12278.0
2020-09-24 14:00:00,166.2,166.28,165.88,166.05,17454.0,154.4892,154.5636,154.1918,154.3498,17454.0
2020-09-24 14:05:00,166.04,166.17,165.94,166.1,20475.0,154.3405,154.4613,154.2475,154.3963,20475.0
2020-09-24 14:10:00,166.1,166.12,165.95,166.05,25853.0,154.3963,154.4148,154.2568,154.3498,25853.0
2020-09-24 14:15:00,166.04,166.19,165.56,165.56,25348.0,154.3405,154.4799,153.8943,153.8943,25348.0
2020-09-24 14:20:00,165.56,165.61,165.44,165.48,10793.0,153.8943,153.9408,153.7828,153.8199,10793.0
2020-09-24 14:25:00,165.48,165.66,165.34,165.51,15880.0,153.8199,153.9873,153.6898,153.8478,15880.0
2020-09-24 14:30:00,165.47,165.76,165.44,165.74,30332.0,153.8106,154.0802,153.7828,154.0616,30332.0
2020-09-24 14:35:00,165.72,165.78,165.53,165.78,30201.0,154.043,154.0988,153.8664,154.0988,30201.0
2020-09-24 14:40:00,165.78,166.0,165.69,165.9,10645.0,154.0988,154.3033,154.0151,154.2103,10645.0
2020-09-24 14:45:00,165.89,165.9,165.33,165.33,15506.0,154.201,154.2103,153.6805,153.6805,15506.0
2020-09-24 14:50:00,165.29,165.39,164.98,165.02,30851.0,153.6433,153.7363,153.3552,153.3923,30851.0
2020-09-24 14:55:00,165.03,165.12,164.68,164.69,25033.0,153.4016,153.4853,153.0763,153.0856,25033.0
2020-09-24 15:00:00,164.71,164.88,164.6,164.6,36140.0,153.1042,153.2622,153.0019,153.0019,36140.0
2020-09-24 15:05:00,164.69,164.85,164.59,164.8,17953.0,153.0856,153.2343,152.9926,153.1879,17953.0
2020-09-24 15:10:00,164.7,165.07,164.64,165.02,37640.0,153.0949,153.4388,153.0391,153.3923,37640.0
2020-09-24 15:15:00,164.99,165.15,164.72,164.72,33396.0,153.3645,153.5132,153.1135,153.1135,33396.0
2020-09-24 15:20:00,164.79,164.79,164.18,164.28,38755.0,153.1786,153.1786,152.6115,152.7045,38755.0
2020-09-24 15:25:00,164.25,164.44,164.13,164.28,20808.0,152.6766,152.8532,152.5651,152.7045,20808.0
2020-09-24 15:30:00,164.29,164.44,164.1,164.35,25465.0,152.7138,152.8532,152.5372,152.7696,25465.0
2020-09-24 15:35:00,164.34,164.82,164.13,164.82,25378.0,152.7603,153.2064,152.5651,153.2064,25378.0
2020-09-24 15:40:00,164.79,165.01,164.75,164.84,33057.0,153.1786,153.3831,153.1414,153.225,33057.0
2020-09-24 15:45:00,164.95,165.31,164.77,164.77,29850.0,153.3273,153.6619,153.16,153.16,29850.0
2020-09-24 15:50:00,164.75,165.04,164.63,165.03,18577.0,153.1414,153.4109,153.0298,153.4016,18577.0
2020-09-24 15:55:00,165.05,165.11,164.84,164.96,308558.0,153.4202,153.476,153.225,153.3366,308558.0
2020-09-25 09:30:00,163.78,164.14,163.72,163.97,146870.0,152.8544,153.1904,152.7984,153.0317,146870.0
2020-09-25 09:35:00,164.05,164.24,163.75,163.94,21202.0,153.1064,153.2837,152.8264,153.0037,21202.0
2020-09-25 09:40:00,163.98,164.51,163.93,164.28,45692.0,153.041,153.5357,152.9944,153.321,45692.0
2020-09-25 09:45:00,164.25,164.3,163.84,163.98,20991.0,153.293,153.3397,152.9104,153.041,20991.0
2020-09-25 09:50:00,163.99,164.36,163.76,164.08,19078.0,153.0504,153.3957,152.8357,153.1344,19078.0
2020-09-25 09:55:00,164.16,164.45,163.86,164.45,10481.0,153.209,153.4797,152.9291,153.4797,10481.0
2020-09-25 10:00:00,164.46,164.54,164.25,164.47,41558.0,153.489,153.5637,153.293,153.4984,41558.0
2020-09-25 10:05:00,164.49,164.54,164.14,164.25,29133.0,153.517,153.5637,153.1904,153.293,29133.0
2020-09-25 10:10:00,164.26,164.27,163.53,163.72,52368.0,153.3024,153.3117,152.6211,152.7984,52368.0
2020-09-25 10:15:00,163.67,164.26,163.61,164.19,29428.0,152.7517,153.3024,152.6957,153.237,29428.0
2020-09-25 10:20:00,164.24,164.82,164.19,164.68,32028.0,153.2837,153.825,153.237,153.6944,32028.0
2020-09-25 10:25:00,164.68,164.86,164.62,164.75,10611.0,153.6944,153.8623,153.6384,153.7597,10611.0
2020-09-25 10:30:00,164.77,164.87,164.56,164.74,16819.0,153.7783,153.8717,153.5824,153.7503,16819.0
2020-09-25 10:35:00,164.71,165.16,164.6,165.12,41614.0,153.7223,154.1423,153.6197,154.105,41614.0
2020-09-25 10:40:00,165.16,165.37,164.93,165.09,25403.0,154.1423,154.3383,153.9277,154.077,25403.0
2020-09-25 10:45:00,165.18,165.23,164.87,164.94,16236.0,154.161,154.2077,153.8717,153.937,16236.0
2020-09-25 10:50:00,164.96,165.3,164.91,165.24,15803.0,153.9557,154.273,153.909,154.217,15803.0
2020-09-25 10:55:00,165.19,165.19,164.97,165.07,17965.0,154.1703,154.1703,153.965,154.0583,17965.0
2020-09-25 11:00:00,165.01,165.19,164.83,164.85,10705.0,154.0023,154.1703,153.8343,153.853,10705.0
2020-09-25 11:05:00,164.87,165.02,164.81,164.93,15487.0,153.8717,154.0117,153.8157,153.9277,15487.0
2020-09-25 11:10:00,164.87,165.32,164.86,165.19,25290.0,153.8717,154.2917,153.8623,154.1703,25290.0
2020-09-25 11:15:00,165.23,165.5,165.23,165.5,7697.0,154.2077,154.4596,154.2077,154.4596,7697.0
2020-09-25 11:20:00,165.42,165.49,165.34,165.47,17323.0,154.385,154.4503,154.3103,154.4317,17323.0
2020-09-25 11:25:00,165.45,165.58,165.39,165.41,15489.0,154.413,154.5343,154.357,154.3757,15489.0
2020-09-25 11:30:00,165.4,165.51,165.29,165.5,52588.0,154.3663,154.469,154.2637,154.4596,52588.0
2020-09-25 11:35:00,165.53,165.53,165.3,165.31,18068.0,154.4876,154.4876,154.273,154.2823,18068.0
2020-09-25 11:40:00,165.33,165.47,165.05,165.05,26595.0,154.301,154.4317,154.0397,154.0397,26595.0
2020-09-25 11:45:00,165.08,165.13,164.89,164.92,11273.0,154.0677,154.1143,153.8903,153.9183,11273.0
2020-09-25 11:50:00,164.91,165.05,164.89,164.98,14725.0,153.909,154.0397,153.8903,153.9743,14725.0
2020-09-25 11:55:00,164.98,165.05,164.83,164.83,12742.0,153.9743,154.0397,153.8343,153.8343,12742.0
2020-09-25 12:00:00,164.84,165.09,164.84,165.09,25490.0,153.8437,154.077,153.8437,154.077,25490.0
2020-09-25 12:05:00,165.11,165.44,165.09,165.44,19114.0,154.0957,154.4037,154.077,154.4037,19114.0
2020-09-25 12:10:00,165.45,165.54,165.39,165.54,22038.0,154.413,154.497,154.357,154.497,22038.0
2020-09-25 12:15:00,165.54,165.57,165.2,165.21,17660.0,154.497,154.525,154.1797,154.189,17660.0
2020-09-25 12:20:00,165.21,165.3,165.11,165.29,7354.0,154.189,154.273,154.0957,154.2637,7354.0
2020-09-25 12:25:00,165.29,165.29,165.04,165.21,20744.0,154.2637,154.2637,154.0303,154.189,20744.0
2020-09-25 12:30:00,165.22,165.29,165.05,165.21,14438.0,154.1983,154.2637,154.0397,154.189,14438.0
2020-09-25 12:35:00,165.18,165.35,165.14,165.34,20916.0,154.161,154.3197,154.1237,154.3103,20916.0
2020-09-25 12:40:00,165.33,165.46,165.33,165.41,75221.0,154.301,154.4223,154.301,154.3757,75221.0
2020-09-25 12:45:00,165.41,165.47,165.33,165.34,41882.0,154.3757,154.4317,154.301,154.3103,41882.0
2020-09-25 12:50:00,165.35,165.55,165.31,165.54,36150.0,154.3197,154.5063,154.2823,154.497,36150.0
2020-09-25 12:55:00,165.56,165.61,165.49,165.54,16964.0,154.5156,154.5623,154.4503,154.497,16964.0
2020-09-25 13:00:00,165.53,165.7,165.41,165.63,84711.0,154.4876,154.6463,154.3757,154.581,84711.0
2020-09-25 13:05:00,165.59,165.82,165.58,165.77,20826.0,154.5436,154.7583,154.5343,154.7116,20826.0
2020-09-25 13:10:00,165.77,165.85,165.75,165.84,12103.0,154.7116,154.7863,154.693,154.777,12103.0
2020-09-25 13:15:00,165.81,165.88,165.68,165.68,30656.0,154.749,154.8143,154.6276,154.6276,30656.0
2020-09-25 13:20:00,165.68,165.85,165.66,165.69,69330.0,154.6276,154.7863,154.609,154.637,69330.0
2020-09-25 13:25:00,165.7,165.8,165.66,165.8,7486.0,154.6463,154.7396,154.609,154.7396,7486.0
2020-09-25 13:30:00,165.8,165.93,165.77,165.87,16878.0,154.7396,154.861,154.7116,154.805,16878.0
2020-09-25 13:35:00,165.85,165.92,165.79,165.82,12043.0,154.7863,154.8516,154.7303,154.7583,12043.0
2020-09-25 13:40:00,165.83,166.11,165.83,166.09,44115.0,154.7676,155.029,154.7676,155.0103,44115.0
2020-09-25 13:45:00,166.1,166.17,166.07,166.13,16758.0,155.0196,155.085,154.9916,155.0476,16758.0
2020-09-25 13:50:00,166.13,166.22,166.13,166.16,20127.0,155.0476,155.1316,155.0476,155.0756,20127.0
2020-09-25 13:55:00,166.1,166.2,166.1,166.17,6044.0,155.0196,155.113,155.0196,155.085,6044.0
2020-09-25 14:00:00,166.14,166.28,166.13,166.28,16372.0,155.057,155.1876,155.0476,155.1876,16372.0
2020-09-25 14:05:00,166.28,166.4,166.24,166.36,21529.0,155.1876,155.2996,155.1503,155.2623,21529.0
2020-09-25 14:10:00,166.33,166.34,166.17,166.17,9438.0,155.2343,155.2436,155.085,155.085,9438.0
2020-09-25 14:15:00,166.2,166.5,166.18,166.5,75402.0,155.113,155.3929,155.0943,155.3929,75402.0
2020-09-25 14:20:00,166.51,166.54,166.36,166.5,32311.0,155.4023,155.4303,155.2623,155.3929,32311.0
2020-09-25 14:25:00,166.51,166.53,166.44,166.49,18213.0,155.4023,155.4209,155.3369,155.3836,18213.0
2020-09-25 14:30:00,166.44,166.48,166.34,166.36,52145.0,155.3369,155.3743,155.2436,155.2623,52145.0
2020-09-25 14:35:00,166.35,166.5,166.35,166.46,8263.0,155.2529,155.3929,155.2529,155.3556,8263.0
2020-09-25 14:40:00,166.45,166.52,166.31,166.39,13755.0,155.3463,155.4116,155.2156,155.2903,13755.0
2020-09-25 14:45:00,166.39,166.53,166.38,166.47,12992.0,155.2903,155.4209,155.2809,155.3649,12992.0
2020-09-25 14:50:00,166.48,166.73,166.48,166.73,10590.0,155.3743,155.6076,155.3743,155.6076,10590.0
2020-09-25 14:55:00,166.7,166.75,166.6,166.72,25696.0,155.5796,155.6263,155.4863,155.5983,25696.0
2020-09-25 15:00:00,166.71,166.9,166.68,166.88,16263.0,155.5889,155.7663,155.5609,155.7476,16263.0
2020-09-25 15:05:00,166.85,167.13,166.84,167.13,23898.0,155.7196,155.9809,155.7103,155.9809,23898.0
2020-09-25 15:10:00,167.11,167.27,167.01,167.03,40367.0,155.9622,156.1116,155.8689,155.8876,40367.0
2020-09-25 15:15:00,167.07,167.38,167.07,167.37,26301.0,155.9249,156.2142,155.9249,156.2049,26301.0
2020-09-25 15:20:00,167.37,167.44,167.28,167.33,28130.0,156.2049,156.2702,156.1209,156.1676,28130.0
2020-09-25 15:25:00,167.35,167.35,167.24,167.32,15202.0,156.1862,156.1862,156.0836,156.1582,15202.0
2020-09-25 15:30:00,167.3,167.32,166.88,166.88,22664.0,156.1396,156.1582,155.7476,155.7476,22664.0
2020-09-25 15:35:00,166.91,167.07,166.8,166.83,27308.0,155.7756,155.9249,155.6729,155.7009,27308.0
2020-09-25 15:40:00,166.82,166.99,166.76,166.97,24258.0,155.6916,155.8503,155.6356,155.8316,24258.0
2020-09-25 15:45:00,166.96,167.08,166.79,167.08,26011.0,155.8223,155.9342,155.6636,155.9342,26011.0
2020-09-25 15:50:00,167.06,167.06,166.83,167.0,37254.0,155.9156,155.9156,155.7009,155.8596,37254.0
2020-09-25 15:55:00,166.97,167.15,166.95,167.0,88996.0,155.8316,155.9996,155.8129,155.8596,88996.0
2020-09-28 09:30:00,169.32,169.63,169.32,169.62,132017.0,158.0248,158.3141,158.0248,158.3048,132017.0
2020-09-28 09:35:00,169.66,169.79,169.26,169.43,36988.0,158.3421,158.4635,157.9688,158.1275,36988.0
2020-09-28 09:40:00,169.45,169.62,169.14,169.17,39282.0,158.1461,158.3048,157.8568,157.8848,39282.0
2020-09-28 09:45:00,169.19,169.39,169.12,169.12,20904.0,157.9035,158.0902,157.8382,157.8382,20904.0
2020-09-28 09:50:00,169.12,169.18,168.92,168.94,17946.0,157.8382,157.8942,157.6515,157.6702,17946.0
2020-09-28 09:55:00,168.93,169.24,168.89,169.2,430982.0,157.6608,157.9502,157.6235,157.9128,430982.0
2020-09-28 10:00:00,169.21,169.27,169.0,169.25,53830.0,157.9222,157.9782,157.7262,157.9595,53830.0
2020-09-28 10:05:00,169.27,169.29,169.02,169.08,29788.0,157.9782,157.9968,157.7448,157.8008,29788.0
2020-09-28 10:10:00,169.09,169.5,169.08,169.5,43664.0,157.8102,158.1928,157.8008,158.1928,43664.0
2020-09-28 10:15:00,169.5,169.78,169.5,169.75,23280.0,158.1928,158.4541,158.1928,158.4261,23280.0
2020-09-28 10:20:00,169.74,170.02,169.71,169.94,41392.0,158.4168,158.6781,158.3888,158.6035,41392.0
2020-09-28 10:25:00,169.93,170.08,169.85,169.85,15838.0,158.5941,158.7341,158.5195,158.5195,15838.0
2020-09-28 10:30:00,169.83,170.08,169.8,169.95,22048.0,158.5008,158.7341,158.4728,158.6128,22048.0
2020-09-28 10:35:00,170.03,170.03,169.66,169.68,22157.0,158.6875,158.6875,158.3421,158.3608,22157.0
2020-09-28 10:40:00,169.66,169.87,169.63,169.72,28804.0,158.3421,158.5381,158.3141,158.3981,28804.0
2020-09-28 10:45:00,169.79,169.9,169.5,169.54,26574.0,158.4635,158.5661,158.1928,158.2301,26574.0
2020-09-28 10:50:00,169.58,169.59,169.3,169.4,18323.0,158.2675,158.2768,158.0062,158.0995,18323.0
2020-09-28 10:55:00,169.46,169.52,169.35,169.47,11023.0,158.1555,158.2115,158.0528,158.1648,11023.0
2020-09-28 11:00:00,169.56,169.62,169.41,169.58,21135.0,158.2488,158.3048,158.1088,158.2675,21135.0
2020-09-28 11:05:00,169.59,169.75,169.52,169.74,12655.0,158.2768,158.4261,158.2115,158.4168,12655.0
2020-09-28 11:10:00,169.75,169.8,169.65,169.78,21053.0,158.4261,158.4728,158.3328,158.4541,21053.0
2020-09-28 11:15:00,169.79,169.83,169.62,169.78,11811.0,158.4635,158.5008,158.3048,158.4541,11811.0
2020-09-28 11:20:00,169.79,169.87,169.55,169.87,20107.0,158.4635,158.5381,158.2395,158.5381,20107.0
2020-09-28 11:25:00,169.87,169.9,169.61,169.76,17283.0,158.5381,158.5661,158.2955,158.4355,17283.0
2020-09-28 11:30:00,169.71,169.86,169.65,169.74,21695.0,158.3888,158.5288,158.3328,158.4168,21695.0
2020-09-28 11:35:00,169.72,169.98,169.68,169.97,19501.0,158.3981,158.6408,158.3608,158.6315,19501.0
2020-09-28 11:40:00,169.96,169.96,169.71,169.84,13068.0,158.6221,158.6221,158.3888,158.5101,13068.0
2020-09-28 11:45:00,169.85,169.86,169.64,169.74,20914.0,158.5195,158.5288,158.3235,158.4168,20914.0
2020-09-28 11:50:00,169.72,169.79,169.65,169.72,13818.0,158.3981,158.4635,158.3328,158.3981,13818.0
2020-09-28 11:55:00,169.72,169.75,169.51,169.62,9337.0,158.3981,158.4261,158.2021,158.3048,9337.0
2020-09-28 12:00:00,169.62,169.62,169.46,169.56,34519.0,158.3048,158.3048,158.1555,158.2488,34519.0
2020-09-28 12:05:00,169.53,169.67,169.53,169.65,10180.0,158.2208,158.3515,158.2208,158.3328,10180.0
2020-09-28 12:10:00,169.64,169.69,169.56,169.69,15507.0,158.3235,158.3701,158.2488,158.3701,15507.0
2020-09-28 12:15:00,169.67,169.74,169.39,169.42,16819.0,158.3515,158.4168,158.0902,158.1182,16819.0
2020-09-28 12:20:00,169.49,169.56,169.41,169.53,55083.0,158.1835,158.2488,158.1088,158.2208,55083.0
2020-09-28 12:25:00,169.52,169.56,169.45,169.54,26927.0,158.2115,158.2488,158.1461,158.2301,26927.0
2020-09-28 12:30:00,169.55,169.64,169.44,169.64,8355.0,158.2395,158.3235,158.1368,158.3235,8355.0
2020-09-28 12:35:00,169.63,169.64,169.57,169.57,16692.0,158.3141,158.3235,158.2581,158.2581,16692.0
2020-09-28 12:40:00,169.67,169.76,169.65,169.74,10477.0,158.3515,158.4355,158.3328,158.4168,10477.0
2020-09-28 12:45:00,169.78,169.86,169.76,169.83,16879.0,158.4541,158.5288,158.4355,158.5008,16879.0
2020-09-28 12:50:00,169.88,169.92,169.85,169.89,34944.0,158.5475,158.5848,158.5195,158.5568,34944.0
2020-09-28 12:55:00,169.89,169.93,169.84,169.9,14981.0,158.5568,158.5941,158.5101,158.5661,14981.0
2020-09-28 13:00:00,169.92,169.92,169.78,169.86,18290.0,158.5848,158.5848,158.4541,158.5288,18290.0
2020-09-28 13:05:00,169.85,169.87,169.74,169.75,5779.0,158.5195,158.5381,158.4168,158.4261,5779.0
2020-09-28 13:10:00,169.75,169.82,169.71,169.82,48263.0,158.4261,158.4915,158.3888,158.4915,48263.0
2020-09-28 13:15:00,169.88,169.91,169.81,169.85,10334.0,158.5475,158.5755,158.4821,158.5195,10334.0
2020-09-28 13:20:00,169.85,170.0,169.85,170.0,17887.0,158.5195,158.6595,158.5195,158.6595,17887.0
2020-09-28 13:25:00,169.99,170.02,169.88,169.9,36623.0,158.6501,158.6781,158.5475,158.5661,36623.0
2020-09-28 13:30:00,169.96,170.11,169.94,170.1,25179.0,158.6221,158.7621,158.6035,158.7528,25179.0
2020-09-28 13:35:00,170.12,170.14,170.06,170.09,9552.0,158.7715,158.7901,158.7155,158.7435,9552.0
2020-09-28 13:40:00,170.07,170.12,170.01,170.02,10742.0,158.7248,158.7715,158.6688,158.6781,10742.0
2020-09-28 13:45:00,170.05,170.11,169.98,170.08,11485.0,158.7061,158.7621,158.6408,158.7341,11485.0
2020-09-28 13:50:00,170.1,170.12,170.03,170.06,6379.0,158.7528,158.7715,158.6875,158.7155,6379.0
2020-09-28 13:55:00,170.11,170.15,170.06,170.06,5132.0,158.7621,158.7995,158.7155,158.7155,5132.0
2020-09-28 14:00:00,170.08,170.1,169.9,169.93,17632.0,158.7341,158.7528,158.5661,158.5941,17632.0
2020-09-28 14:05:00,169.92,170.04,169.91,170.03,18599.0,158.5848,158.6968,158.5755,158.6875,18599.0
2020-09-28 14:10:00,170.02,170.19,170.01,170.11,21523.0,158.6781,158.8368,158.6688,158.7621,21523.0
2020-09-28 14:15:00,170.18,170.22,170.14,170.15,26406.0,158.8275,158.8648,158.7901,158.7995,26406.0
2020-09-28 14:20:00,170.15,170.15,169.92,169.95,24731.0,158.7995,158.7995,158.5848,158.6128,24731.0
2020-09-28 14:25:00,169.94,170.09,169.94,170.05,23883.0,158.6035,158.7435,158.6035,158.7061,23883.0
2020-09-28 14:30:00,170.07,170.19,170.06,170.13,22490.0,158.7248,158.8368,158.7155,158.7808,22490.0
2020-09-28 14:35:00,170.11,170.2,170.03,170.2,20722.0,158.7621,158.8461,158.6875,158.8461,20722.0
2020-09-28 14:40:00,170.21,170.28,170.12,170.23,25786.0,158.8555,158.9208,158.7715,158.8741,25786.0
2020-09-28 14:45:00,170.24,170.3,170.19,170.19,17147.0,158.8834,158.9394,158.8368,158.8368,17147.0
2020-09-28 14:50:00,170.2,170.27,170.19,170.21,38856.0,158.8461,158.9114,158.8368,158.8555,38856.0
2020-09-28 14:55:00,170.19,170.26,170.16,170.24,33331.0,158.8368,158.9021,158.8088,158.8834,33331.0
2020-09-28 15:00:00,170.2,170.25,170.01,170.1,27667.0,158.8461,158.8928,158.6688,158.7528,27667.0
2020-09-28 15:05:00,170.1,170.2,169.95,169.97,18273.0,158.7528,158.8461,158.6128,158.6315,18273.0
2020-09-28 15:10:00,169.99,170.1,169.91,170.08,22093.0,158.6501,158.7528,158.5755,158.7341,22093.0
2020-09-28 15:15:00,170.09,170.18,169.94,170.03,135003.0,158.7435,158.8275,158.6035,158.6875,135003.0
2020-09-28 15:20:00,170.02,170.1,169.96,169.96,18518.0,158.6781,158.7528,158.6221,158.6221,18518.0
2020-09-28 15:25:00,170.02,170.16,170.01,170.15,31460.0,158.6781,158.8088,158.6688,158.7995,31460.0
2020-09-28 15:30:00,170.13,170.13,169.65,169.77,128921.0,158.7808,158.7808,158.3328,158.4448,128921.0
2020-09-28 15:35:00,169.79,169.88,169.72,169.84,26311.0,158.4635,158.5475,158.3981,158.5101,26311.0
2020-09-28 15:40:00,169.79,170.06,169.79,170.04,22716.0,158.4635,158.7155,158.4635,158.6968,22716.0
2020-09-28 15:45:00,170.04,170.06,169.79,169.8,27193.0,158.6968,158.7155,158.4635,158.4728,27193.0
2020-09-28 15:50:00,169.74,169.9,169.67,169.83,205211.0,158.4168,158.5661,158.3515,158.5008,205211.0
2020-09-28 15:55:00,169.83,169.92,169.67,169.89,51004.0,158.5008,158.5848,158.3515,158.5568,51004.0
2020-09-29 09:30:00,169.84,169.84,169.61,169.79,78598.0,158.5101,158.5101,158.2955,158.4635,78598.0
2020-09-29 09:35:00,169.82,169.95,169.8,169.93,34760.0,158.4915,158.6128,158.4728,158.5941,34760.0
2020-09-29 09:40:00,169.95,170.02,169.53,169.65,47029.0,158.6128,158.6781,158.2208,158.3328,47029.0
2020-09-29 09:45:00,169.63,170.05,169.63,169.91,15280.0,158.3141,158.7061,158.3141,158.5755,15280.0
2020-09-29 09:50:00,169.92,169.99,169.73,169.84,22905.0,158.5848,158.6501,158.4075,158.5101,22905.0
2020-09-29 09:55:00,169.88,169.95,169.68,169.81,27646.0,158.5475,158.6128,158.3608,158.4821,27646.0
2020-09-29 10:00:00,169.84,170.05,169.64,170.05,32424.0,158.5101,158.7061,158.3235,158.7061,32424.0
2020-09-29 10:05:00,170.04,170.17,170.0,170.09,20120.0,158.6968,158.8181,158.6595,158.7435,20120.0
2020-09-29 10:10:00,170.11,170.23,170.09,170.13,34404.0,158.7621,158.8741,158.7435,158.7808,34404.0
2020-09-29 10:15:00,170.13,170.23,170.11,170.14,26649.0,158.7808,158.8741,158.7621,158.7901,26649.0
2020-09-29 10:20:00,170.15,170.17,170.01,170.13,23624.0,158.7995,158.8181,158.6688,158.7808,23624.0
2020-09-29 10:25:00,170.18,170.2,169.98,170.04,19244.0,158.8275,158.8461,158.6408,158.6968,19244.0
2020-09-29 10:30:00,170.02,170.06,169.69,169.7,44948.0,158.6781,158.7155,158.3701,158.3795,44948.0
2020-09-29 10:35:00,169.7,169.72,169.38,169.43,34750.0,158.3795,158.3981,158.0808,158.1275,34750.0
2020-09-29 10:40:00,169.48,169.51,169.34,169.46,12672.0,158.1741,158.2021,158.0435,158.1555,12672.0
2020-09-29 10:45:00,169.44,169.44,169.08,169.28,13795.0,158.1368,158.1368,157.8008,157.9875,13795.0
2020-09-29 10:50:00,169.31,169.41,169.14,169.27,15458.0,158.0155,158.1088,157.8568,157.9782,15458.0
2020-09-29 10:55:00,169.3,169.36,169.24,169.24,8783.0,158.0062,158.0622,157.9502,157.9502,8783.0
2020-09-29 11:00:00,169.26,169.32,168.99,169.13,30495.0,157.9688,158.0248,157.7168,157.8475,30495.0
2020-09-29 11:05:00,169.17,169.28,169.14,169.15,12683.0,157.8848,157.9875,157.8568,157.8662,12683.0
2020-09-29 11:10:00,169.15,169.29,169.08,169.1,19159.0,157.8662,157.9968,157.8008,157.8195,19159.0
2020-09-29 11:15:00,169.12,169.29,169.12,169.27,18061.0,157.8382,157.9968,157.8382,157.9782,18061.0
2020-09-29 11:20:00,169.25,169.45,169.23,169.4,18892.0,157.9595,158.1461,157.9408,158.0995,18892.0
2020-09-29 11:25:00,169.39,169.45,169.27,169.28,12986.0,158.0902,158.1461,157.9782,157.9875,12986.0
2020-09-29 11:30:00,169.28,169.35,169.28,169.33,9970.0,157.9875,158.0528,157.9875,158.0342,9970.0
2020-09-29 11:35:00,169.32,169.48,169.31,169.45,18559.0,158.0248,158.1741,158.0155,158.1461,18559.0
2020-09-29 11:40:00,169.44,169.44,168.89,168.99,26749.0,158.1368,158.1368,157.6235,157.7168,26749.0
2020-09-29 11:45:00,168.98,169.01,168.72,168.76,28363.0,157.7075,157.7355,157.4648,157.5022,28363.0
2020-09-29 11:50:00,168.78,168.96,168.77,168.93,13767.0,157.5208,157.6888,157.5115,157.6608,13767.0
2020-09-29 11:55:00,168.91,169.08,168.9,168.9,22493.0,157.6422,157.8008,157.6328,157.6328,22493.0
2020-09-29 12:00:00,168.93,168.96,168.73,168.73,13917.0,157.6608,157.6888,157.4742,157.4742,13917.0
2020-09-29 12:05:00,168.78,168.95,168.69,168.94,12134.0,157.5208,157.6795,157.4368,157.6702,12134.0
2020-09-29 12:10:00,168.96,168.99,168.9,168.96,9998.0,157.6888,157.7168,157.6328,157.6888,9998.0
2020-09-29 12:15:00,168.92,169.02,168.88,168.89,11956.0,157.6515,157.7448,157.6142,157.6235,11956.0
2020-09-29 12:20:00,168.92,168.98,168.81,168.82,13467.0,157.6515,157.7075,157.5488,157.5582,13467.0
2020-09-29 12:25:00,168.84,169.02,168.82,169.0,10220.0,157.5768,157.7448,157.5582,157.7262,10220.0
2020-09-29 12:30:00,168.98,169.03,168.92,169.0,16089.0,157.7075,157.7542,157.6515,157.7262,16089.0
2020-09-29 12:35:00,169.01,169.16,169.01,169.12,122732.0,157.7355,157.8755,157.7355,157.8382,122732.0
2020-09-29 12:40:00,169.11,169.16,169.08,169.08,14652.0,157.8288,157.8755,157.8008,157.8008,14652.0
2020-09-29 12:45:00,169.08,169.21,169.05,169.18,14803.0,157.8008,157.9222,157.7728,157.8942,14803.0
2020-09-29 12:50:00,169.17,169.18,169.11,169.17,10919.0,157.8848,157.8942,157.8288,157.8848,10919.0
2020-09-29 12:55:00,169.16,169.26,169.14,169.23,12281.0,157.8755,157.9688,157.8568,157.9408,12281.0
2020-09-29 13:00:00,169.22,169.23,169.1,169.12,9781.0,157.9315,157.9408,157.8195,157.8382,9781.0
2020-09-29 13:05:00,169.11,169.11,168.8,168.84,18041.0,157.8288,157.8288,157.5395,157.5768,18041.0
2020-09-29 13:10:00,168.86,168.88,168.71,168.74,12535.0,157.5955,157.6142,157.4555,157.4835,12535.0
2020-09-29 13:15:00,168.74,168.96,168.7,168.96,15945.0,157.4835,157.6888,157.4462,157.6888,15945.0
2020-09-29 13:20:00,168.93,169.02,168.93,169.02,22609.0,157.6608,157.7448,157.6608,157.7448,22609.0
2020-09-29 13:25:00,169.02,169.17,169.01,169.17,12798.0,157.7448,157.8848,157.7355,157.8848,12798.0
2020-09-29 13:30:00,169.19,169.27,169.19,169.23,18690.0,157.9035,157.9782,157.9035,157.9408,18690.0
2020-09-29 13:35:00,169.22,169.27,169.2,169.21,13935.0,157.9315,157.9782,157.9128,157.9222,13935.0
2020-09-29 13:40:00,169.23,169.27,169.19,169.19,12594.0,157.9408,157.9782,157.9035,157.9035,12594.0
2020-09-29 13:45:00,169.22,169.27,169.22,169.26,44685.0,157.9315,157.9782,157.9315,157.9688,44685.0
2020-09-29 13:50:00,169.26,169.64,169.26,169.59,25238.0,157.9688,158.3235,157.9688,158.2768,25238.0
2020-09-29 13:55:00,169.56,169.57,169.45,169.5,20695.0,158.2488,158.2581,158.1461,158.1928,20695.0
2020-09-29 14:00:00,169.49,169.55,169.41,169.45,22217.0,158.1835,158.2395,158.1088,158.1461,22217.0
2020-09-29 14:05:00,169.41,169.47,169.37,169.44,11540.0,158.1088,158.1648,158.0715,158.1368,11540.0
2020-09-29 14:10:00,169.45,169.53,169.34,169.37,18050.0,158.1461,158.2208,158.0435,158.0715,18050.0
2020-09-29 14:15:00,169.38,169.58,169.33,169.57,15433.0,158.0808,158.2675,158.0342,158.2581,15433.0
2020-09-29 14:20:00,169.55,169.57,169.44,169.5,10260.0,158.2395,158.2581,158.1368,158.1928,10260.0
2020-09-29 14:25:00,169.49,169.69,169.49,169.67,25743.0,158.1835,158.3701,158.1835,158.3515,25743.0
2020-09-29 14:30:00,169.65,169.83,169.62,169.73,24863.0,158.3328,158.5008,158.3048,158.4075,24863.0
2020-09-29 14:35:00,169.71,169.75,169.63,169.71,29706.0,158.3888,158.4261,158.3141,158.3888,29706.0
2020-09-29 14:40:00,169.72,169.76,169.62,169.75,19344.0,158.3981,158.4355,158.3048,158.4261,19344.0
2020-09-29 14:45:00,169.71,169.73,169.63,169.64,46300.0,158.3888,158.4075,158.3141,158.3235,46300.0
2020-09-29 14:50:00,169.64,169.73,169.53,169.56,25679.0,158.3235,158.4075,158.2208,158.2488,25679.0
2020-09-29 14:55:00,169.58,169.64,169.55,169.55,13166.0,158.2675,158.3235,158.2395,158.2395,13166.0
2020-09-29 15:00:00,169.6,169.63,169.46,169.59,20678.0,158.2861,158.3141,158.1555,158.2768,20678.0
2020-09-29 15:05:00,169.59,169.59,169.49,169.52,7382.0,158.2768,158.2768,158.1835,158.2115,7382.0
2020-09-29 15:10:00,169.55,169.6,169.52,169.55,16274.0,158.2395,158.2861,158.2115,158.2395,16274.0
2020-09-29 15:15:00,169.53,169.73,169.49,169.69,13980.0,158.2208,158.4075,158.1835,158.3701,13980.0
2020-09-29 15:20:00,169.7,169.7,169.35,169.5,16815.0,158.3795,158.3795,158.0528,158.1928,16815.0
2020-09-29 15:25:00,169.49,169.52,169.32,169.4,12542.0,158.1835,158.2115,158.0248,158.0995,12542.0
2020-09-29 15:30:00,169.4,169.49,169.37,169.44,21839.0,158.0995,158.1835,158.0715,158.1368,21839.0
2020-09-29 15:35:00,169.46,169.46,169.11,169.18,43870.0,158.1555,158.1555,157.8288,157.8942,43870.0
2020-09-29 15:40:00,169.18,169.26,169.13,169.22,70963.0,157.8942,157.9688,157.8475,157.9315,70963.0
2020-09-29 15:45:00,169.22,169.45,169.21,169.4,29232.0,157.9315,158.1461,157.9222,158.0995,29232.0
2020-09-29 15:50:00,169.37,169.43,169.22,169.35,9957.0,158.0715,158.1275,157.9315,158.0528,9957.0
2020-09-29 15:55:00,169.3,169.31,169.05,169.05,39209.0,158.0062,158.0155,157.7728,157.7728,39209.0
2020-09-30 09:30:00,169.51,170.13,169.46,170.09,219713.0,158.2021,158.7808,158.1555,158.7435,219713.0
2020-09-30 09:35:00,170.09,170.09,169.72,169.92,21249.0,158.7435,158.7435,158.3981,158.5848,21249.0
2020-09-30 09:40:00,169.9,170.0,169.78,170.0,17843.0,158.5661,158.6595,158.4541,158.6595,17843.0
2020-09-30 09:45:00,169.98,170.28,169.92,170.12,44519.0,158.6408,158.9208,158.5848,158.7715,44519.0
2020-09-30 09:50:00,170.11,170.27,170.09,170.25,29119.0,158.7621,158.9114,158.7435,158.8928,29119.0
2020-09-30 09:55:00,170.29,170.56,170.27,170.54,42881.0,158.9301,159.1821,158.9114,159.1634,42881.0
2020-09-30 10:00:00,170.53,170.94,170.52,170.92,129159.0,159.1541,159.5368,159.1448,159.5181,129159.0
2020-09-30 10:05:00,170.9,170.98,170.69,170.76,74212.0,159.4994,159.5741,159.3034,159.3688,74212.0
2020-09-30 10:10:00,170.77,170.9,170.68,170.73,71387.0,159.3781,159.4994,159.2941,159.3408,71387.0
2020-09-30 10:15:00,170.73,171.01,170.72,170.84,94075.0,159.3408,159.6021,159.3314,159.4434,94075.0
2020-09-30 10:20:00,170.84,171.06,170.83,171.06,203971.0,159.4434,159.6487,159.4341,159.6487,203971.0
2020-09-30 10:25:00,171.05,171.08,170.84,170.88,150934.0,159.6394,159.6674,159.4434,159.4808,150934.0
2020-09-30 10:30:00,170.9,171.0,170.82,170.97,145000.0,159.4994,159.5927,159.4248,159.5648,145000.0
2020-09-30 10:35:00,170.97,171.1,170.89,171.04,61288.0,159.5648,159.6861,159.4901,159.6301,61288.0
2020-09-30 10:40:00,171.03,171.24,170.87,171.0,57254.0,159.6207,159.8167,159.4714,159.5927,57254.0
2020-09-30 10:45:00,171.02,171.18,170.95,171.0,56681.0,159.6114,159.7607,159.5461,159.5927,56681.0
2020-09-30 10:50:00,171.01,171.09,170.94,171.02,48767.0,159.6021,159.6767,159.5368,159.6114,48767.0
2020-09-30 10:55:00,171.03,171.1,170.87,170.87,103082.0,159.6207,159.6861,159.4714,159.4714,103082.0
2020-09-30 11:00:00,170.87,170.93,170.76,170.77,43668.0,159.4714,159.5274,159.3688,159.3781,43668.0
2020-09-30 11:05:00,170.8,171.0,170.79,170.92,54302.0,159.4061,159.5927,159.3968,159.5181,54302.0
2020-09-30 11:10:00,170.95,171.12,170.95,171.08,44419.0,159.5461,159.7047,159.5461,159.6674,44419.0
2020-09-30 11:15:00,171.09,171.21,171.06,171.2,35338.0,159.6767,159.7887,159.6487,159.7794,35338.0
2020-09-30 11:20:00,171.21,171.26,171.11,171.22,70433.0,159.7887,159.8354,159.6954,159.7981,70433.0
2020-09-30 11:25:00,171.24,171.44,171.23,171.31,71940.0,159.8167,160.0034,159.8074,159.8821,71940.0
2020-09-30 11:30:00,171.3,171.36,171.06,171.09,51774.0,159.8727,159.9287,159.6487,159.6767,51774.0
2020-09-30 11:35:00,171.1,171.2,171.06,171.13,40043.0,159.6861,159.7794,159.6487,159.7141,40043.0
2020-09-30 11:40:00,171.15,171.21,171.01,171.18,30429.0,159.7327,159.7887,159.6021,159.7607,30429.0
2020-09-30 11:45:00,171.19,171.35,171.17,171.34,42499.0,159.7701,159.9194,159.7514,159.9101,42499.0
2020-09-30 11:50:00,171.35,171.36,171.25,171.28,25719.0,159.9194,159.9287,159.8261,159.8541,25719.0
2020-09-30 11:55:00,171.3,171.34,171.24,171.31,35345.0,159.8727,159.9101,159.8167,159.8821,35345.0
2020-09-30 12:00:00,171.34,171.41,171.28,171.41,30963.0,159.9101,159.9754,159.8541,159.9754,30963.0
2020-09-30 12:05:00,171.38,171.43,171.34,171.42,12511.0,159.9474,159.9941,159.9101,159.9847,12511.0
2020-09-30 12:10:00,171.42,171.46,171.41,171.44,12095.0,159.9847,160.0221,159.9754,160.0034,12095.0
2020-09-30 12:15:00,171.45,171.52,171.44,171.47,70924.0,160.0127,160.0781,160.0034,160.0314,70924.0
2020-09-30 12:20:00,171.46,171.64,171.46,171.61,16318.0,160.0221,160.1901,160.0221,160.1621,16318.0
2020-09-30 12:25:00,171.61,171.62,171.51,171.59,28183.0,160.1621,160.1714,160.0687,160.1434,28183.0
2020-09-30 12:30:00,171.58,171.64,171.5,171.55,21889.0,160.1341,160.1901,160.0594,160.1061,21889.0
2020-09-30 12:35:00,171.51,171.51,171.37,171.41,53968.0,160.0687,160.0687,159.9381,159.9754,53968.0
2020-09-30 12:40:00,171.43,171.44,171.35,171.37,11695.0,159.9941,160.0034,159.9194,159.9381,11695.0
2020-09-30 12:45:00,171.36,171.43,171.36,171.41,20807.0,159.9287,159.9941,159.9287,159.9754,20807.0
2020-09-30 12:50:00,171.4,171.43,171.27,171.29,24136.0,159.9661,159.9941,159.8447,159.8634,24136.0
2020-09-30 12:55:00,171.3,171.43,171.29,171.43,29875.0,159.8727,159.9941,159.8634,159.9941,29875.0
2020-09-30 13:00:00,171.43,171.44,171.1,171.11,28368.0,159.9941,160.0034,159.6861,159.6954,28368.0
2020-09-30 13:05:00,171.14,171.2,170.99,171.02,27881.0,159.7234,159.7794,159.5834,159.6114,27881.0
2020-09-30 13:10:00,171.05,171.06,170.97,171.0,25296.0,159.6394,159.6487,159.5648,159.5927,25296.0
2020-09-30 13:15:00,171.01,171.15,171.0,171.12,20539.0,159.6021,159.7327,159.5927,159.7047,20539.0
2020-09-30 13:20:00,171.12,171.17,171.03,171.17,12230.0,159.7047,159.7514,159.6207,159.7514,12230.0
2020-09-30 13:25:00,171.16,171.22,171.14,171.19,18738.0,159.7421,159.7981,159.7234,159.7701,18738.0
2020-09-30 13:30:00,171.18,171.46,171.18,171.46,29186.0,159.7607,160.0221,159.7607,160.0221,29186.0
2020-09-30 13:35:00,171.44,171.5,171.42,171.46,13666.0,160.0034,160.0594,159.9847,160.0221,13666.0
2020-09-30 13:40:00,171.48,171.54,171.47,171.49,18875.0,160.0407,160.0967,160.0314,160.0501,18875.0
2020-09-30 13:45:00,171.49,171.53,171.42,171.53,13998.0,160.0501,160.0874,159.9847,160.0874,13998.0
2020-09-30 13:50:00,171.52,171.57,171.51,171.57,12045.0,160.0781,160.1247,160.0687,160.1247,12045.0
2020-09-30 13:55:00,171.56,171.57,171.5,171.56,10347.0,160.1154,160.1247,160.0594,160.1154,10347.0
2020-09-30 14:00:00,171.59,171.71,171.54,171.67,19490.0,160.1434,160.2554,160.0967,160.2181,19490.0
2020-09-30 14:05:00,171.66,171.91,171.65,171.89,30230.0,160.2087,160.442,160.1994,160.4234,30230.0
2020-09-30 14:10:00,171.88,171.9,171.81,171.83,16852.0,160.414,160.4327,160.3487,160.3674,16852.0
2020-09-30 14:15:00,171.87,171.88,171.73,171.76,17774.0,160.4047,160.414,160.2741,160.3021,17774.0
2020-09-30 14:20:00,171.75,171.97,171.02,171.12,43373.0,160.2927,160.498,159.6114,159.7047,43373.0
2020-09-30 14:25:00,171.09,171.26,170.62,171.1,20998.0,159.6767,159.8354,159.2381,159.6861,20998.0
2020-09-30 14:30:00,171.08,171.08,170.81,170.88,46141.0,159.6674,159.6674,159.4154,159.4808,46141.0
2020-09-30 14:35:00,170.91,170.98,170.61,170.64,19722.0,159.5088,159.5741,159.2288,159.2568,19722.0
2020-09-30 14:40:00,170.66,170.73,170.3,170.45,27544.0,159.2754,159.3408,158.9394,159.0794,27544.0
2020-09-30 14:45:00,170.34,170.43,169.9,169.99,20378.0,158.9768,159.0608,158.5661,158.6501,20378.0
2020-09-30 14:50:00,169.88,170.26,169.88,170.12,47805.0,158.5475,158.9021,158.5475,158.7715,47805.0
2020-09-30 14:55:00,170.08,170.77,170.04,170.73,60054.0,158.7341,159.3781,158.6968,159.3408,60054.0
2020-09-30 15:00:00,170.73,170.85,170.4,170.42,19080.0,159.3408,159.4528,159.0328,159.0514,19080.0
2020-09-30 15:05:00,170.45,170.82,170.44,170.73,14542.0,159.0794,159.4248,159.0701,159.3408,14542.0
2020-09-30 15:10:00,170.78,170.78,169.96,169.98,77416.0,159.3874,159.3874,158.6221,158.6408,77416.0
2020-09-30 15:15:00,169.83,170.0,169.49,169.61,48748.0,158.5008,158.6595,158.1835,158.2955,48748.0
2020-09-30 15:20:00,169.57,169.61,169.25,169.54,34996.0,158.2581,158.2955,157.9595,158.2301,34996.0
2020-09-30 15:25:00,169.55,170.0,169.4,169.94,58698.0,158.2395,158.6595,158.0995,158.6035,58698.0
2020-09-30 15:30:00,169.83,169.83,169.56,169.71,22432.0,158.5008,158.5008,158.2488,158.3888,22432.0
2020-09-30 15:35:00,169.74,170.02,169.65,169.89,18792.0,158.4168,158.6781,158.3328,158.5568,18792.0
2020-09-30 15:40:00,169.83,170.18,169.76,170.07,52142.0,158.5008,158.8275,158.4355,158.7248,52142.0
2020-09-30 15:45:00,170.08,170.62,170.03,170.58,122880.0,158.7341,159.2381,158.6875,159.2008,122880.0
2020-09-30 15:50:00,170.59,170.82,170.53,170.69,27707.0,159.2101,159.4248,159.1541,159.3034,27707.0
2020-09-30 15:55:00,170.65,170.95,170.2,170.23,172085.0,159.2661,159.5461,158.8461,158.8741,172085.0
2020-10-01 09:30:00,171.72,172.21,171.55,172.11,127681.0,160.2647,160.722,160.1061,160.6287,127681.0
2020-10-01 09:35:00,172.1,172.19,171.96,171.97,47670.0,160.6194,160.7034,160.4887,160.498,47670.0
2020-10-01 09:40:00,171.99,172.25,171.82,171.83,45117.0,160.5167,160.7594,160.358,160.3674,45117.0
2020-10-01 09:45:00,171.88,171.92,171.58,171.83,60254.0,160.414,160.4514,160.1341,160.3674,60254.0
2020-10-01 09:50:00,171.82,171.88,171.34,171.4,48613.0,160.358,160.414,159.9101,159.9661,48613.0
2020-10-01 09:55:00,171.39,171.58,171.26,171.32,21704.0,159.9567,160.1341,159.8354,159.8914,21704.0
2020-10-01 10:00:00,171.25,171.48,171.09,171.21,19041.0,159.8261,160.0407,159.6767,159.7887,19041.0
2020-10-01 10:05:00,171.17,171.17,170.91,170.97,83263.0,159.7514,159.7514,159.5088,159.5648,83263.0
2020-10-01 10:10:00,170.96,171.1,170.71,171.05,42335.0,159.5554,159.6861,159.3221,159.6394,42335.0
2020-10-01 10:15:00,171.07,171.14,170.79,171.03,41116.0,159.6581,159.7234,159.3968,159.6207,41116.0
2020-10-01 10:20:00,171.08,171.21,171.03,171.13,36394.0,159.6674,159.7887,159.6207,159.7141,36394.0
2020-10-01 10:25:00,171.12,171.12,170.73,171.0,49541.0,159.7047,159.7047,159.3408,159.5927,49541.0
2020-10-01 10:30:00,171.01,171.46,170.89,171.46,53298.0,159.6021,160.0221,159.4901,160.0221,53298.0
2020-10-01 10:35:00,171.46,171.63,171.45,171.62,52445.0,160.0221,160.1807,160.0127,160.1714,52445.0
2020-10-01 10:40:00,171.62,171.65,171.49,171.52,44228.0,160.1714,160.1994,160.0501,160.0781,44228.0
2020-10-01 10:45:00,171.52,171.56,171.25,171.31,51206.0,160.0781,160.1154,159.8261,159.8821,51206.0
2020-10-01 10:50:00,171.32,171.39,171.17,171.28,36447.0,159.8914,159.9567,159.7514,159.8541,36447.0
2020-10-01 10:55:00,171.28,171.36,171.0,171.36,61750.0,159.8541,159.9287,159.5927,159.9287,61750.0
2020-10-01 11:00:00,171.34,171.48,171.03,171.4,25342.0,159.9101,160.0407,159.6207,159.9661,25342.0
2020-10-01 11:05:00,171.38,171.42,171.15,171.15,15390.0,159.9474,159.9847,159.7327,159.7327,15390.0
2020-10-01 11:10:00,171.11,171.3,170.91,171.3,21994.0,159.6954,159.8727,159.5088,159.8727,21994.0
2020-10-01 11:15:00,171.27,171.44,171.18,171.22,23055.0,159.8447,160.0034,159.7607,159.7981,23055.0
2020-10-01 11:20:00,171.25,171.59,171.24,171.59,20254.0,159.8261,160.1434,159.8167,160.1434,20254.0
2020-10-01 11:25:00,171.55,171.64,171.47,171.6,13103.0,160.1061,160.1901,160.0314,160.1527,13103.0
2020-10-01 11:30:00,171.59,171.75,171.53,171.72,21018.0,160.1434,160.2927,160.0874,160.2647,21018.0
2020-10-01 11:35:00,171.71,171.81,171.56,171.6,31799.0,160.2554,160.3487,160.1154,160.1527,31799.0
2020-10-01 11:40:00,171.61,171.68,171.54,171.64,23102.0,160.1621,160.2274,160.0967,160.1901,23102.0
2020-10-01 11:45:00,171.65,171.66,171.36,171.36,18753.0,160.1994,160.2087,159.9287,159.9287,18753.0
2020-10-01 11:50:00,171.39,171.54,171.33,171.54,8777.0,159.9567,160.0967,159.9007,160.0967,8777.0
2020-10-01 11:55:00,171.52,171.64,171.49,171.58,6214.0,160.0781,160.1901,160.0501,160.1341,6214.0
2020-10-01 12:00:00,171.57,171.57,171.26,171.35,17482.0,160.1247,160.1247,159.8354,159.9194,17482.0
2020-10-01 12:05:00,171.31,171.43,171.28,171.35,9795.0,159.8821,159.9941,159.8541,159.9194,9795.0
2020-10-01 12:10:00,171.33,171.42,171.31,171.41,8487.0,159.9007,159.9847,159.8821,159.9754,8487.0
2020-10-01 12:15:00,171.39,171.51,171.12,171.31,39676.0,159.9567,160.0687,159.7047,159.8821,39676.0
2020-10-01 12:20:00,171.31,171.62,171.31,171.55,41835.0,159.8821,160.1714,159.8821,160.1061,41835.0
2020-10-01 12:25:00,171.55,171.61,171.53,171.61,10425.0,160.1061,160.1621,160.0874,160.1621,10425.0
2020-10-01 12:30:00,171.62,171.65,171.57,171.58,4411.0,160.1714,160.1994,160.1247,160.1341,4411.0
2020-10-01 12:35:00,171.57,171.6,171.41,171.56,21893.0,160.1247,160.1527,159.9754,160.1154,21893.0
2020-10-01 12:40:00,171.63,171.72,171.62,171.68,10216.0,160.1807,160.2647,160.1714,160.2274,10216.0
2020-10-01 12:45:00,171.68,171.74,171.67,171.69,3855.0,160.2274,160.2834,160.2181,160.2367,3855.0
2020-10-01 12:50:00,171.69,171.69,171.64,171.67,8671.0,160.2367,160.2367,160.1901,160.2181,8671.0
2020-10-01 12:55:00,171.68,171.7,171.57,171.62,21967.0,160.2274,160.2461,160.1247,160.1714,21967.0
2020-10-01 13:00:00,171.62,171.67,171.57,171.59,17732.0,160.1714,160.2181,160.1247,160.1434,17732.0
2020-10-01 13:05:00,171.6,171.89,171.59,171.86,22165.0,160.1527,160.4234,160.1434,160.3954,22165.0
2020-10-01 13:10:00,171.87,171.88,171.7,171.7,25472.0,160.4047,160.414,160.2461,160.2461,25472.0
2020-10-01 13:15:00,171.69,171.75,171.54,171.66,20420.0,160.2367,160.2927,160.0967,160.2087,20420.0
2020-10-01 13:20:00,171.68,171.71,171.63,171.67,11138.0,160.2274,160.2554,160.1807,160.2181,11138.0
2020-10-01 13:25:00,171.72,171.72,171.42,171.53,8682.0,160.2647,160.2647,159.9847,160.0874,8682.0
2020-10-01 13:30:00,171.57,171.59,171.48,171.54,30322.0,160.1247,160.1434,160.0407,160.0967,30322.0
2020-10-01 13:35:00,171.58,171.71,171.54,171.68,41742.0,160.1341,160.2554,160.0967,160.2274,41742.0
2020-10-01 13:40:00,171.65,171.73,171.58,171.64,21496.0,160.1994,160.2741,160.1341,160.1901,21496.0
2020-10-01 13:45:00,171.67,171.7,171.54,171.56,7159.0,160.2181,160.2461,160.0967,160.1154,7159.0
2020-10-01 13:50:00,171.56,171.69,171.49,171.67,31055.0,160.1154,160.2367,160.0501,160.2181,31055.0
2020-10-01 13:55:00,171.68,171.69,171.08,171.26,42745.0,160.2274,160.2367,159.6674,159.8354,42745.0
2020-10-01 14:00:00,171.29,171.59,170.71,171.03,57313.0,159.8634,160.1434,159.3221,159.6207,57313.0
2020-10-01 14:05:00,171.07,171.07,170.64,170.74,43146.0,159.6581,159.6581,159.2568,159.3501,43146.0
2020-10-01 14:10:00,170.75,170.94,170.69,170.88,15460.0,159.3594,159.5368,159.3034,159.4808,15460.0
2020-10-01 14:15:00,170.82,170.88,170.61,170.82,11002.0,159.4248,159.4808,159.2288,159.4248,11002.0
2020-10-01 14:20:00,170.79,170.99,170.76,170.99,15068.0,159.3968,159.5834,159.3688,159.5834,15068.0
2020-10-01 14:25:00,170.93,171.33,170.91,171.31,15958.0,159.5274,159.9007,159.5088,159.8821,15958.0
2020-10-01 14:30:00,171.3,171.43,171.29,171.43,17240.0,159.8727,159.9941,159.8634,159.9941,17240.0
2020-10-01 14:35:00,171.41,171.57,171.38,171.51,25239.0,159.9754,160.1247,159.9474,160.0687,25239.0
2020-10-01 14:40:00,171.52,171.61,171.43,171.59,33477.0,160.0781,160.1621,159.9941,160.1434,33477.0
2020-10-01 14:45:00,171.56,171.61,171.45,171.51,17386.0,160.1154,160.1621,160.0127,160.0687,17386.0
2020-10-01 14:50:00,171.47,171.75,171.45,171.66,24187.0,160.0314,160.2927,160.0127,160.2087,24187.0
2020-10-01 14:55:00,171.65,171.71,171.6,171.63,21806.0,160.1994,160.2554,160.1527,160.1807,21806.0
2020-10-01 15:00:00,171.64,171.86,171.64,171.82,30036.0,160.1901,160.3954,160.1901,160.358,30036.0
2020-10-01 15:05:00,171.8,171.82,171.6,171.62,18510.0,160.3394,160.358,160.1527,160.1714,18510.0
2020-10-01 15:10:00,171.67,171.74,171.54,171.57,9869.0,160.2181,160.2834,160.0967,160.1247,9869.0
2020-10-01 15:15:00,171.58,171.61,171.37,171.37,41250.0,160.1341,160.1621,159.9381,159.9381,41250.0
2020-10-01 15:20:00,171.36,171.4,171.19,171.28,49281.0,159.9287,159.9661,159.7701,159.8541,49281.0
2020-10-01 15:25:00,171.26,171.35,171.13,171.24,64166.0,159.8354,159.9194,159.7141,159.8167,64166.0
2020-10-01 15:30:00,171.19,171.37,171.16,171.35,27020.0,159.7701,159.9381,159.7421,159.9194,27020.0
2020-10-01 15:35:00,171.36,171.47,171.11,171.31,26444.0,159.9287,160.0314,159.6954,159.8821,26444.0
2020-10-01 15:40:00,171.34,171.38,171.16,171.18,34258.0,159.9101,159.9474,159.7421,159.7607,34258.0
2020-10-01 15:45:00,171.18,171.3,171.11,171.26,53365.0,159.7607,159.8727,159.6954,159.8354,53365.0
2020-10-01 15:50:00,171.23,171.52,171.23,171.49,59345.0,159.8074,160.0781,159.8074,160.0501,59345.0
2020-10-01 15:55:00,171.48,171.77,171.4,171.73,93938.0,160.0407,160.3114,159.9661,160.2741,93938.0
2020-10-02 09:30:00,168.65,169.58,168.23,169.5,196475.0,157.3995,158.2675,157.0075,158.1928,196475.0
2020-10-02 09:35:00,169.51,170.36,169.43,170.29,59416.0,158.2021,158.9954,158.1275,158.9301,59416.0
2020-10-02 09:40:00,170.26,170.27,169.96,170.1,31434.0,158.9021,158.9114,158.6221,158.7528,31434.0
2020-10-02 09:45:00,170.04,170.37,170.01,170.34,15994.0,158.6968,159.0048,158.6688,158.9768,15994.0
2020-10-02 09:50:00,170.37,170.39,169.83,169.92,26753.0,159.0048,159.0234,158.5008,158.5848,26753.0
2020-10-02 09:55:00,169.93,170.28,169.87,170.26,13652.0,158.5941,158.9208,158.5381,158.9021,13652.0
2020-10-02 10:00:00,170.28,170.69,170.24,170.64,51866.0,158.9208,159.3034,158.8834,159.2568,51866.0
2020-10-02 10:05:00,170.65,171.0,170.65,170.87,20972.0,159.2661,159.5927,159.2661,159.4714,20972.0
2020-10-02 10:10:00,170.95,171.0,170.75,170.84,34572.0,159.5461,159.5927,159.3594,159.4434,34572.0
2020-10-02 10:15:00,170.82,170.84,170.6,170.72,19134.0,159.4248,159.4434,159.2194,159.3314,19134.0
2020-10-02 10:20:00,170.72,170.78,170.46,170.48,11644.0,159.3314,159.3874,159.0888,159.1074,11644.0
2020-10-02 10:25:00,170.54,170.89,170.39,170.84,46751.0,159.1634,159.4901,159.0234,159.4434,46751.0
2020-10-02 10:30:00,170.75,170.88,170.54,170.86,18233.0,159.3594,159.4808,159.1634,159.4621,18233.0
2020-10-02 10:35:00,170.82,170.82,170.4,170.41,29233.0,159.4248,159.4248,159.0328,159.0421,29233.0
2020-10-02 10:40:00,170.38,170.38,170.16,170.18,19346.0,159.0141,159.0141,158.8088,158.8275,19346.0
2020-10-02 10:45:00,170.19,170.54,170.1,170.46,21869.0,158.8368,159.1634,158.7528,159.0888,21869.0
2020-10-02 10:50:00,170.47,170.52,170.34,170.43,14587.0,159.0981,159.1448,158.9768,159.0608,14587.0
2020-10-02 10:55:00,170.5,170.68,170.5,170.62,13590.0,159.1261,159.2941,159.1261,159.2381,13590.0
2020-10-02 11:00:00,170.58,170.67,170.31,170.44,24730.0,159.2008,159.2848,158.9488,159.0701,24730.0
2020-10-02 11:05:00,170.45,170.72,170.32,170.56,36548.0,159.0794,159.3314,158.9581,159.1821,36548.0
2020-10-02 11:10:00,170.57,170.72,170.56,170.68,24708.0,159.1914,159.3314,159.1821,159.2941,24708.0
2020-10-02 11:15:00,170.68,170.99,170.53,170.92,26702.0,159.2941,159.5834,159.1541,159.5181,26702.0
2020-10-02 11:20:00,170.87,171.0,170.77,170.8,23990.0,159.4714,159.5927,159.3781,159.4061,23990.0
2020-10-02 11:25:00,170.83,170.92,170.72,170.77,12454.0,159.4341,159.5181,159.3314,159.3781,12454.0
2020-10-02 11:30:00,170.75,170.78,170.44,170.47,17419.0,159.3594,159.3874,159.0701,159.0981,17419.0
2020-10-02 11:35:00,170.47,170.58,170.26,170.27,13355.0,159.0981,159.2008,158.9021,158.9114,13355.0
2020-10-02 11:40:00,170.21,170.37,170.15,170.26,19608.0,158.8555,159.0048,158.7995,158.9021,19608.0
2020-10-02 11:45:00,170.23,170.47,170.19,170.45,16628.0,158.8741,159.0981,158.8368,159.0794,16628.0
2020-10-02 11:50:00,170.45,170.5,170.04,170.06,35664.0,159.0794,159.1261,158.6968,158.7155,35664.0
2020-10-02 11:55:00,170.05,170.05,169.67,169.71,33234.0,158.7061,158.7061,158.3515,158.3888,33234.0
2020-10-02 12:00:00,169.65,169.65,169.41,169.41,14415.0,158.3328,158.3328,158.1088,158.1088,14415.0
2020-10-02 12:05:00,169.42,170.09,169.28,170.04,43007.0,158.1182,158.7435,157.9875,158.6968,43007.0
2020-10-02 12:10:00,170.13,170.99,170.1,170.63,54159.0,158.7808,159.5834,158.7528,159.2474,54159.0
2020-10-02 12:15:00,170.66,171.05,170.46,170.92,15782.0,159.2754,159.6394,159.0888,159.5181,15782.0
2020-10-02 12:20:00,171.05,171.29,170.84,170.98,24682.0,159.6394,159.8634,159.4434,159.5741,24682.0
2020-10-02 12:25:00,170.97,171.13,170.87,170.9,15644.0,159.5648,159.7141,159.4714,159.4994,15644.0
2020-10-02 12:30:00,171.0,171.04,170.71,170.88,12918.0,159.5927,159.6301,159.3221,159.4808,12918.0
2020-10-02 12:35:00,170.86,171.29,170.81,171.28,24312.0,159.4621,159.8634,159.4154,159.8541,24312.0
2020-10-02 12:40:00,171.26,171.28,171.11,171.25,7802.0,159.8354,159.8541,159.6954,159.8261,7802.0
2020-10-02 12:45:00,171.27,171.28,171.06,171.17,12003.0,159.8447,159.8541,159.6487,159.7514,12003.0
2020-10-02 12:50:00,171.16,171.19,170.94,171.13,14857.0,159.7421,159.7701,159.5368,159.7141,14857.0
2020-10-02 12:55:00,171.12,171.31,171.07,171.11,13190.0,159.7047,159.8821,159.6581,159.6954,13190.0
2020-10-02 13:00:00,171.16,171.22,170.98,171.08,7364.0,159.7421,159.7981,159.5741,159.6674,7364.0
2020-10-02 13:05:00,170.95,170.97,170.77,170.91,11703.0,159.5461,159.5648,159.3781,159.5088,11703.0
2020-10-02 13:10:00,170.9,171.14,170.78,170.83,10501.0,159.4994,159.7234,159.3874,159.4341,10501.0
2020-10-02 13:15:00,170.81,171.0,170.78,170.96,14990.0,159.4154,159.5927,159.3874,159.5554,14990.0
2020-10-02 13:20:00,170.99,171.21,170.88,171.2,7777.0,159.5834,159.7887,159.4808,159.7794,7777.0
2020-10-02 13:25:00,171.2,171.22,171.09,171.11,9042.0,159.7794,159.7981,159.6767,159.6954,9042.0
2020-10-02 13:30:00,171.1,171.13,170.77,170.77,9095.0,159.6861,159.7141,159.3781,159.3781,9095.0
2020-10-02 13:35:00,170.72,171.0,170.71,170.97,8717.0,159.3314,159.5927,159.3221,159.5648,8717.0
2020-10-02 13:40:00,170.99,170.99,170.33,170.43,18351.0,159.5834,159.5834,158.9674,159.0608,18351.0
2020-10-02 13:45:00,170.38,170.52,170.28,170.31,21947.0,159.0141,159.1448,158.9208,158.9488,21947.0
2020-10-02 13:50:00,170.34,170.47,170.2,170.42,9127.0,158.9768,159.0981,158.8461,159.0514,9127.0
2020-10-02 13:55:00,170.4,170.59,170.37,170.52,7952.0,159.0328,159.2101,159.0048,159.1448,7952.0
2020-10-02 14:00:00,170.54,170.85,170.54,170.81,17713.0,159.1634,159.4528,159.1634,159.4154,17713.0
2020-10-02 14:05:00,170.86,171.06,170.86,171.02,15213.0,159.4621,159.6487,159.4621,159.6114,15213.0
2020-10-02 14:10:00,171.05,171.12,170.95,170.96,20604.0,159.6394,159.7047,159.5461,159.5554,20604.0
2020-10-02 14:15:00,170.98,171.05,170.94,171.02,14953.0,159.5741,159.6394,159.5368,159.6114,14953.0
2020-10-02 14:20:00,171.08,171.1,170.97,171.09,9708.0,159.6674,159.6861,159.5648,159.6767,9708.0
2020-10-02 14:25:00,171.08,171.08,170.9,170.95,9940.0,159.6674,159.6674,159.4994,159.5461,9940.0
2020-10-02 14:30:00,171.0,171.05,170.77,170.91,11772.0,159.5927,159.6394,159.3781,159.5088,11772.0
2020-10-02 14:35:00,170.9,170.94,170.82,170.9,19798.0,159.4994,159.5368,159.4248,159.4994,19798.0
2020-10-02 14:40:00,170.84,170.91,170.72,170.85,11717.0,159.4434,159.5088,159.3314,159.4528,11717.0
2020-10-02 14:45:00,170.84,170.97,170.69,170.85,12790.0,159.4434,159.5648,159.3034,159.4528,12790.0
2020-10-02 14:50:00,170.8,170.81,170.65,170.75,23398.0,159.4061,159.4154,159.2661,159.3594,23398.0
2020-10-02 14:55:00,170.89,171.11,170.81,170.93,30278.0,159.4901,159.6954,159.4154,159.5274,30278.0
2020-10-02 15:00:00,170.97,171.0,170.6,170.88,18814.0,159.5648,159.5927,159.2194,159.4808,18814.0
2020-10-02 15:05:00,170.86,170.86,170.73,170.79,17179.0,159.4621,159.4621,159.3408,159.3968,17179.0
2020-10-02 15:10:00,170.82,171.13,170.4,170.58,56148.0,159.4248,159.7141,159.0328,159.2008,56148.0
2020-10-02 15:15:00,170.59,170.82,170.43,170.78,13419.0,159.2101,159.4248,159.0608,159.3874,13419.0
2020-10-02 15:20:00,170.71,171.0,170.71,170.82,10839.0,159.3221,159.5927,159.3221,159.4248,10839.0
2020-10-02 15:25:00,170.87,170.96,170.78,170.89,19188.0,159.4714,159.5554,159.3874,159.4901,19188.0
2020-10-02 15:30:00,170.86,171.15,170.8,171.01,39676.0,159.4621,159.7327,159.4061,159.6021,39676.0
2020-10-02 15:35:00,171.01,171.13,170.92,170.98,20246.0,159.6021,159.7141,159.5181,159.5741,20246.0
2020-10-02 15:40:00,171.03,171.03,170.73,170.86,25430.0,159.6207,159.6207,159.3408,159.4621,25430.0
2020-10-02 15:45:00,170.86,170.86,170.69,170.8,29180.0,159.4621,159.4621,159.3034,159.4061,29180.0
2020-10-02 15:50:00,170.81,170.81,170.54,170.57,64259.0,159.4154,159.4154,159.1634,159.1914,64259.0
2020-10-02 15:55:00,170.53,170.54,170.26,170.35,37918.0,159.1541,159.1634,158.9021,158.9861,37918.0
2020-10-05 09:30:00,171.61,172.1,171.33,171.94,152362.0,160.1621,160.6194,159.9007,160.47,152362.0
2020-10-05 09:35:00,171.92,172.0,171.79,172.0,50696.0,160.4514,160.526,160.33,160.526,50696.0
2020-10-05 09:40:00,172.02,172.08,171.94,172.0,21929.0,160.5447,160.6007,160.47,160.526,21929.0
2020-10-05 09:45:00,172.04,172.2,171.91,171.96,24943.0,160.5634,160.7127,160.442,160.4887,24943.0
2020-10-05 09:50:00,171.99,172.05,171.92,171.95,13552.0,160.5167,160.5727,160.4514,160.4794,13552.0
2020-10-05 09:55:00,171.98,172.0,171.87,171.91,18765.0,160.5074,160.526,160.4047,160.442,18765.0
2020-10-05 10:00:00,171.95,172.13,171.95,172.08,43970.0,160.4794,160.6474,160.4794,160.6007,43970.0
2020-10-05 10:05:00,172.1,172.25,172.06,172.16,19065.0,160.6194,160.7594,160.582,160.6754,19065.0
2020-10-05 10:10:00,172.22,172.31,172.15,172.31,17650.0,160.7314,160.8154,160.666,160.8154,17650.0
2020-10-05 10:15:00,172.31,172.43,172.29,172.39,47196.0,160.8154,160.9274,160.7967,160.89,47196.0
2020-10-05 10:20:00,172.4,172.47,172.3,172.37,37378.0,160.8994,160.9647,160.806,160.8714,37378.0
2020-10-05 10:25:00,172.39,172.45,172.35,172.38,52542.0,160.89,160.946,160.8527,160.8807,52542.0
2020-10-05 10:30:00,172.38,172.75,172.38,172.66,63067.0,160.8807,161.226,160.8807,161.142,63067.0
2020-10-05 10:35:00,172.65,172.66,172.57,172.6,51272.0,161.1327,161.142,161.058,161.086,51272.0
2020-10-05 10:40:00,172.63,172.78,172.63,172.66,17709.0,161.114,161.254,161.114,161.142,17709.0
2020-10-05 10:45:00,172.69,172.84,172.63,172.83,13241.0,161.17,161.31,161.114,161.3007,13241.0
2020-10-05 10:50:00,172.82,172.82,172.74,172.75,6633.0,161.2913,161.2913,161.2167,161.226,6633.0
2020-10-05 10:55:00,172.75,172.8,172.67,172.67,15739.0,161.226,161.2727,161.1513,161.1513,15739.0
2020-10-05 11:00:00,172.68,172.79,172.6,172.79,17224.0,161.1607,161.2633,161.086,161.2633,17224.0
2020-10-05 11:05:00,172.79,172.84,172.69,172.71,9118.0,161.2633,161.31,161.17,161.1887,9118.0
2020-10-05 11:10:00,172.66,172.67,172.62,172.63,20297.0,161.142,161.1513,161.1047,161.114,20297.0
2020-10-05 11:15:00,172.65,172.93,172.65,172.9,14203.0,161.1327,161.394,161.1327,161.366,14203.0
2020-10-05 11:20:00,172.93,172.95,172.86,172.86,21678.0,161.394,161.4127,161.3287,161.3287,21678.0
2020-10-05 11:25:00,172.85,172.94,172.77,172.79,15737.0,161.3193,161.4033,161.2447,161.2633,15737.0
2020-10-05 11:30:00,172.75,172.76,172.65,172.65,18036.0,161.226,161.2353,161.1327,161.1327,18036.0
2020-10-05 11:35:00,172.7,172.72,172.59,172.6,27606.0,161.1793,161.198,161.0767,161.086,27606.0
2020-10-05 11:40:00,172.59,172.71,172.59,172.67,27567.0,161.0767,161.1887,161.0767,161.1513,27567.0
2020-10-05 11:45:00,172.66,172.71,172.61,172.67,15874.0,161.142,161.1887,161.0953,161.1513,15874.0
2020-10-05 11:50:00,172.67,172.72,172.64,172.65,18070.0,161.1513,161.198,161.1233,161.1327,18070.0
2020-10-05 11:55:00,172.66,172.74,172.66,172.73,10132.0,161.142,161.2167,161.142,161.2073,10132.0
2020-10-05 12:00:00,172.75,172.76,172.65,172.69,21100.0,161.226,161.2353,161.1327,161.17,21100.0
2020-10-05 12:05:00,172.71,172.76,172.7,172.75,12579.0,161.1887,161.2353,161.1793,161.226,12579.0
2020-10-05 12:10:00,172.75,172.81,172.71,172.74,106110.0,161.226,161.282,161.1887,161.2167,106110.0
2020-10-05 12:15:00,172.73,172.77,172.7,172.76,12569.0,161.2073,161.2447,161.1793,161.2353,12569.0
2020-10-05 12:20:00,172.75,172.8,172.73,172.79,11212.0,161.226,161.2727,161.2073,161.2633,11212.0
2020-10-05 12:25:00,172.79,172.84,172.77,172.84,8779.0,161.2633,161.31,161.2447,161.31,8779.0
2020-10-05 12:30:00,172.84,172.88,172.81,172.88,34086.0,161.31,161.3473,161.282,161.3473,34086.0
2020-10-05 12:35:00,172.88,172.88,172.84,172.85,18117.0,161.3473,161.3473,161.31,161.3193,18117.0
2020-10-05 12:40:00,172.87,172.91,172.84,172.91,11416.0,161.338,161.3753,161.31,161.3753,11416.0
2020-10-05 12:45:00,172.9,172.9,172.82,172.83,14349.0,161.366,161.366,161.2913,161.3007,14349.0
2020-10-05 12:50:00,172.83,172.87,172.79,172.85,14191.0,161.3007,161.338,161.2633,161.3193,14191.0
2020-10-05 12:55:00,172.86,172.89,172.84,172.88,20729.0,161.3287,161.3567,161.31,161.3473,20729.0
2020-10-05 13:00:00,172.92,172.92,172.77,172.83,29989.0,161.3847,161.3847,161.2447,161.3007,29989.0
2020-10-05 13:05:00,172.83,172.86,172.81,172.83,8171.0,161.3007,161.3287,161.282,161.3007,8171.0
2020-10-05 13:10:00,172.86,172.94,172.85,172.94,19979.0,161.3287,161.4033,161.3193,161.4033,19979.0
2020-10-05 13:15:00,172.93,172.93,172.83,172.84,10018.0,161.394,161.394,161.3007,161.31,10018.0
2020-10-05 13:20:00,172.83,172.83,172.69,172.74,30682.0,161.3007,161.3007,161.17,161.2167,30682.0
2020-10-05 13:25:00,172.73,172.81,172.7,172.8,8366.0,161.2073,161.282,161.1793,161.2727,8366.0
2020-10-05 13:30:00,172.81,172.81,172.7,172.77,21407.0,161.282,161.282,161.1793,161.2447,21407.0
2020-10-05 13:35:00,172.79,172.81,172.75,172.8,14317.0,161.2633,161.282,161.226,161.2727,14317.0
2020-10-05 13:40:00,172.79,172.82,172.76,172.78,23690.0,161.2633,161.2913,161.2353,161.254,23690.0
2020-10-05 13:45:00,172.78,172.78,172.56,172.61,13242.0,161.254,161.254,161.0487,161.0953,13242.0
2020-10-05 13:50:00,172.63,172.63,172.54,172.59,25653.0,161.114,161.114,161.03,161.0767,25653.0
2020-10-05 13:55:00,172.59,172.59,172.44,172.48,23768.0,161.0767,161.0767,160.9367,160.974,23768.0
2020-10-05 14:00:00,172.47,172.49,172.3,172.35,19367.0,160.9647,160.9834,160.806,160.8527,19367.0
2020-10-05 14:05:00,172.36,172.49,172.36,172.45,16820.0,160.862,160.9834,160.862,160.946,16820.0
2020-10-05 14:10:00,172.44,172.53,172.43,172.52,16669.0,160.9367,161.0207,160.9274,161.0114,16669.0
2020-10-05 14:15:00,172.52,172.6,172.47,172.56,16073.0,161.0114,161.086,160.9647,161.0487,16073.0
2020-10-05 14:20:00,172.57,172.67,172.56,172.63,14275.0,161.058,161.1513,161.0487,161.114,14275.0
2020-10-05 14:25:00,172.62,172.65,172.45,172.55,24509.0,161.1047,161.1327,160.946,161.0394,24509.0
2020-10-05 14:30:00,172.58,172.72,172.58,172.69,19540.0,161.0673,161.198,161.0673,161.17,19540.0
2020-10-05 14:35:00,172.68,172.86,172.67,172.81,33538.0,161.1607,161.3287,161.1513,161.282,33538.0
2020-10-05 14:40:00,172.81,172.88,172.78,172.84,10565.0,161.282,161.3473,161.254,161.31,10565.0
2020-10-05 14:45:00,172.84,172.85,172.78,172.8,10778.0,161.31,161.3193,161.254,161.2727,10778.0
2020-10-05 14:50:00,172.81,172.89,172.8,172.88,14662.0,161.282,161.3567,161.2727,161.3473,14662.0
2020-10-05 14:55:00,172.9,173.16,172.86,173.16,49806.0,161.366,161.6087,161.3287,161.6087,49806.0
2020-10-05 15:00:00,173.14,173.16,173.04,173.12,30910.0,161.59,161.6087,161.4967,161.5713,30910.0
2020-10-05 15:05:00,173.12,173.27,173.1,173.27,38396.0,161.5713,161.7113,161.5527,161.7113,38396.0
2020-10-05 15:10:00,173.25,173.38,173.24,173.32,32507.0,161.6927,161.814,161.6833,161.758,32507.0
2020-10-05 15:15:00,173.37,173.44,173.33,173.37,45285.0,161.8046,161.87,161.7673,161.8046,45285.0
2020-10-05 15:20:00,173.39,173.4,173.32,173.36,21220.0,161.8233,161.8326,161.758,161.7953,21220.0
2020-10-05 15:25:00,173.37,173.53,173.35,173.48,20809.0,161.8046,161.954,161.786,161.9073,20809.0
2020-10-05 15:30:00,173.48,173.53,173.41,173.43,30933.0,161.9073,161.954,161.842,161.8606,30933.0
2020-10-05 15:35:00,173.43,173.5,173.35,173.39,36049.0,161.8606,161.926,161.786,161.8233,36049.0
2020-10-05 15:40:00,173.39,173.5,173.35,173.35,26162.0,161.8233,161.926,161.786,161.786,26162.0
2020-10-05 15:45:00,173.34,173.39,173.31,173.39,100794.0,161.7767,161.8233,161.7487,161.8233,100794.0
2020-10-05 15:50:00,173.44,173.48,173.35,173.48,54986.0,161.87,161.9073,161.786,161.9073,54986.0
2020-10-05 15:55:00,173.49,173.52,173.32,173.46,65274.0,161.9166,161.9446,161.758,161.8886,65274.0
2020-10-06 09:30:00,173.73,173.9,173.55,173.61,81099.0,162.1406,162.2993,161.9726,162.0286,81099.0
2020-10-06 09:35:00,173.66,173.73,173.5,173.54,28589.0,162.0753,162.1406,161.926,161.9633,28589.0
2020-10-06 09:40:00,173.54,173.63,173.35,173.57,21316.0,161.9633,162.0473,161.786,161.9913,21316.0
2020-10-06 09:45:00,173.61,173.61,173.43,173.47,25695.0,162.0286,162.0286,161.8606,161.898,25695.0
2020-10-06 09:50:00,173.43,173.51,173.22,173.25,27111.0,161.8606,161.9353,161.6647,161.6927,27111.0
2020-10-06 09:55:00,173.29,173.41,173.26,173.38,25349.0,161.73,161.842,161.702,161.814,25349.0
2020-10-06 10:00:00,173.37,173.69,173.36,173.65,26552.0,161.8046,162.1033,161.7953,162.066,26552.0
2020-10-06 10:05:00,173.65,173.71,173.6,173.71,18358.0,162.066,162.122,162.0193,162.122,18358.0
2020-10-06 10:10:00,173.7,173.89,173.69,173.86,39083.0,162.1126,162.29,162.1033,162.262,39083.0
2020-10-06 10:15:00,173.83,174.03,173.83,173.95,45396.0,162.234,162.4206,162.234,162.346,45396.0
2020-10-06 10:20:00,173.96,173.98,173.81,173.81,22469.0,162.3553,162.374,162.2153,162.2153,22469.0
2020-10-06 10:25:00,173.86,173.91,173.77,173.9,32969.0,162.262,162.3086,162.178,162.2993,32969.0
2020-10-06 10:30:00,173.91,173.94,173.78,173.88,18197.0,162.3086,162.3366,162.1873,162.2806,18197.0
2020-10-06 10:35:00,173.87,173.93,173.75,173.83,17543.0,162.2713,162.3273,162.1593,162.234,17543.0
2020-10-06 10:40:00,173.85,174.04,173.36,173.54,25354.0,162.2526,162.43,161.7953,161.9633,25354.0
2020-10-06 10:45:00,173.5,173.81,173.5,173.68,21049.0,161.926,162.2153,161.926,162.094,21049.0
2020-10-06 10:50:00,173.77,173.9,173.75,173.77,9643.0,162.178,162.2993,162.1593,162.178,9643.0
2020-10-06 10:55:00,173.75,173.87,173.7,173.77,12077.0,162.1593,162.2713,162.1126,162.178,12077.0
2020-10-06 11:00:00,173.75,173.89,173.74,173.83,94487.0,162.1593,162.29,162.15,162.234,94487.0
2020-10-06 11:05:00,173.85,173.86,173.66,173.68,36571.0,162.2526,162.262,162.0753,162.094,36571.0
2020-10-06 11:10:00,173.69,173.73,173.59,173.64,22244.0,162.1033,162.1406,162.01,162.0566,22244.0
2020-10-06 11:15:00,173.66,173.68,173.56,173.61,11870.0,162.0753,162.094,161.982,162.0286,11870.0
2020-10-06 11:20:00,173.59,173.67,173.34,173.37,18278.0,162.01,162.0846,161.7767,161.8046,18278.0
2020-10-06 11:25:00,173.37,173.46,173.29,173.46,22278.0,161.8046,161.8886,161.73,161.8886,22278.0
2020-10-06 11:30:00,173.45,173.51,173.35,173.51,12990.0,161.8793,161.9353,161.786,161.9353,12990.0
2020-10-06 11:35:00,173.55,173.7,173.49,173.66,17501.0,161.9726,162.1126,161.9166,162.0753,17501.0
2020-10-06 11:40:00,173.67,173.72,173.62,173.71,22674.0,162.0846,162.1313,162.038,162.122,22674.0
2020-10-06 11:45:00,173.68,173.68,173.4,173.4,24601.0,162.094,162.094,161.8326,161.8326,24601.0
2020-10-06 11:50:00,173.36,173.36,173.16,173.25,17199.0,161.7953,161.7953,161.6087,161.6927,17199.0
2020-10-06 11:55:00,173.28,173.32,173.23,173.28,28165.0,161.7207,161.758,161.674,161.7207,28165.0
2020-10-06 12:00:00,173.28,173.49,173.28,173.4,15214.0,161.7207,161.9166,161.7207,161.8326,15214.0
2020-10-06 12:05:00,173.35,173.52,173.32,173.52,10553.0,161.786,161.9446,161.758,161.9446,10553.0
2020-10-06 12:10:00,173.53,173.61,173.49,173.6,29981.0,161.954,162.0286,161.9166,162.0193,29981.0
2020-10-06 12:15:00,173.59,173.6,173.54,173.56,3757.0,162.01,162.0193,161.9633,161.982,3757.0
2020-10-06 12:20:00,173.56,173.68,173.5,173.68,3468.0,161.982,162.094,161.926,162.094,3468.0
2020-10-06 12:25:00,173.65,173.67,173.61,173.62,13749.0,162.066,162.0846,162.0286,162.038,13749.0
2020-10-06 12:30:00,173.64,173.64,173.57,173.58,8814.0,162.0566,162.0566,161.9913,162.0006,8814.0
2020-10-06 12:35:00,173.58,173.69,173.58,173.68,32446.0,162.0006,162.1033,162.0006,162.094,32446.0
2020-10-06 12:40:00,173.67,173.75,173.67,173.73,14452.0,162.0846,162.1593,162.0846,162.1406,14452.0
2020-10-06 12:45:00,173.75,173.92,173.74,173.92,12869.0,162.1593,162.318,162.15,162.318,12869.0
2020-10-06 12:50:00,173.93,174.02,173.92,173.99,13322.0,162.3273,162.4113,162.318,162.3833,13322.0
2020-10-06 12:55:00,173.98,174.01,173.95,173.98,10270.0,162.374,162.402,162.346,162.374,10270.0
2020-10-06 13:00:00,174.0,174.04,173.96,173.98,32195.0,162.3926,162.43,162.3553,162.374,32195.0
2020-10-06 13:05:00,173.97,174.24,173.97,174.24,23359.0,162.3646,162.6166,162.3646,162.6166,23359.0
2020-10-06 13:10:00,174.23,174.25,174.16,174.22,11851.0,162.6073,162.6259,162.5419,162.5979,11851.0
2020-10-06 13:15:00,174.22,174.24,174.17,174.24,8181.0,162.5979,162.6166,162.5513,162.6166,8181.0
2020-10-06 13:20:00,174.24,174.35,174.14,174.16,46459.0,162.6166,162.7193,162.5233,162.5419,46459.0
2020-10-06 13:25:00,174.15,174.19,174.12,174.14,15906.0,162.5326,162.5699,162.5046,162.5233,15906.0
2020-10-06 13:30:00,174.12,174.2,174.11,174.2,9344.0,162.5046,162.5793,162.4953,162.5793,9344.0
2020-10-06 13:35:00,174.18,174.2,174.14,174.18,7383.0,162.5606,162.5793,162.5233,162.5606,7383.0
2020-10-06 13:40:00,174.18,174.31,174.11,174.2,28537.0,162.5606,162.6819,162.4953,162.5793,28537.0
2020-10-06 13:45:00,174.21,174.22,174.03,174.06,32655.0,162.5886,162.5979,162.4206,162.4486,32655.0
2020-10-06 13:50:00,174.06,174.14,174.01,174.09,74690.0,162.4486,162.5233,162.402,162.4766,74690.0
2020-10-06 13:55:00,174.09,174.15,174.07,174.13,23948.0,162.4766,162.5326,162.458,162.514,23948.0
2020-10-06 14:00:00,174.13,174.16,174.08,174.16,22976.0,162.514,162.5419,162.4673,162.5419,22976.0
2020-10-06 14:05:00,174.15,174.34,174.14,174.23,42537.0,162.5326,162.7099,162.5233,162.6073,42537.0
2020-10-06 14:10:00,174.23,174.4,174.16,174.4,22331.0,162.6073,162.7659,162.5419,162.7659,22331.0
2020-10-06 14:15:00,174.38,174.48,174.34,174.41,25094.0,162.7473,162.8406,162.7099,162.7753,25094.0
2020-10-06 14:20:00,174.4,174.54,174.38,174.49,35010.0,162.7659,162.8966,162.7473,162.8499,35010.0
2020-10-06 14:25:00,174.49,174.54,174.43,174.44,85887.0,162.8499,162.8966,162.7939,162.8033,85887.0
2020-10-06 14:30:00,174.49,174.64,174.46,174.59,27624.0,162.8499,162.9899,162.8219,162.9433,27624.0
2020-10-06 14:35:00,174.59,174.76,174.57,174.69,18947.0,162.9433,163.1019,162.9246,163.0366,18947.0
2020-10-06 14:40:00,174.7,174.9,174.68,174.9,32824.0,163.0459,163.2326,163.0273,163.2326,32824.0
2020-10-06 14:45:00,174.89,174.98,173.96,174.03,121760.0,163.2233,163.3072,162.3553,162.4206,121760.0
2020-10-06 14:50:00,173.91,173.94,172.32,172.32,72801.0,162.3086,162.3366,160.8247,160.8247,72801.0
2020-10-06 14:55:00,172.17,172.71,171.65,172.33,53150.0,160.6847,161.1887,160.1994,160.834,53150.0
2020-10-06 15:00:00,172.26,172.26,171.68,171.77,54196.0,160.7687,160.7687,160.2274,160.3114,54196.0
2020-10-06 15:05:00,171.65,171.88,171.01,171.65,51449.0,160.1994,160.414,159.6021,160.1994,51449.0
2020-10-06 15:10:00,171.48,171.91,171.38,171.85,24910.0,160.0407,160.442,159.9474,160.386,24910.0
2020-10-06 15:15:00,171.71,171.98,171.45,171.47,20118.0,160.2554,160.5074,160.0127,160.0314,20118.0
2020-10-06 15:20:00,171.5,171.69,171.35,171.4,21772.0,160.0594,160.2367,159.9194,159.9661,21772.0
2020-10-06 15:25:00,171.36,171.91,171.36,171.88,58916.0,159.9287,160.442,159.9287,160.414,58916.0
2020-10-06 15:30:00,171.85,172.38,171.77,172.35,29720.0,160.386,160.8807,160.3114,160.8527,29720.0
2020-10-06 15:35:00,172.32,172.37,171.93,171.98,44653.0,160.8247,160.8714,160.4607,160.5074,44653.0
2020-10-06 15:40:00,172.03,172.05,171.66,171.74,23921.0,160.554,160.5727,160.2087,160.2834,23921.0
2020-10-06 15:45:00,171.7,171.77,171.17,171.4,61072.0,160.2461,160.3114,159.7514,159.9661,61072.0
2020-10-06 15:50:00,171.33,171.33,171.02,171.28,49736.0,159.9007,159.9007,159.6114,159.8541,49736.0
2020-10-06 15:55:00,171.4,171.62,171.31,171.31,47709.0,159.9661,160.1714,159.8821,159.8821,47709.0
2020-10-07 09:30:00,172.99,173.49,172.94,173.38,102873.0,161.45,161.9166,161.4033,161.814,102873.0
2020-10-07 09:35:00,173.43,173.5,173.27,173.3,36023.0,161.8606,161.926,161.7113,161.7393,36023.0
2020-10-07 09:40:00,173.3,173.63,173.3,173.57,17691.0,161.7393,162.0473,161.7393,161.9913,17691.0
2020-10-07 09:45:00,173.55,173.61,173.42,173.55,36912.0,161.9726,162.0286,161.8513,161.9726,36912.0
2020-10-07 09:50:00,173.52,173.65,173.44,173.65,14032.0,161.9446,162.066,161.87,162.066,14032.0
2020-10-07 09:55:00,173.72,173.73,173.4,173.44,23190.0,162.1313,162.1406,161.8326,161.87,23190.0
2020-10-07 10:00:00,173.49,173.49,173.26,173.39,44734.0,161.9166,161.9166,161.702,161.8233,44734.0
2020-10-07 10:05:00,173.4,173.53,173.31,173.52,22422.0,161.8326,161.954,161.7487,161.9446,22422.0
2020-10-07 10:10:00,173.51,173.54,173.13,173.17,26000.0,161.9353,161.9633,161.5807,161.618,26000.0
2020-10-07 10:15:00,173.19,173.55,173.19,173.55,35221.0,161.6367,161.9726,161.6367,161.9726,35221.0
2020-10-07 10:20:00,173.55,173.67,173.49,173.58,26442.0,161.9726,162.0846,161.9166,162.0006,26442.0
2020-10-07 10:25:00,173.55,173.67,173.51,173.59,9543.0,161.9726,162.0846,161.9353,162.01,9543.0
2020-10-07 10:30:00,173.63,173.81,173.51,173.7,19440.0,162.0473,162.2153,161.9353,162.1126,19440.0
2020-10-07 10:35:00,173.68,173.69,173.46,173.49,12374.0,162.094,162.1033,161.8886,161.9166,12374.0
2020-10-07 10:40:00,173.55,173.59,173.43,173.55,32228.0,161.9726,162.01,161.8606,161.9726,32228.0
2020-10-07 10:45:00,173.58,173.67,173.49,173.66,10034.0,162.0006,162.0846,161.9166,162.0753,10034.0
2020-10-07 10:50:00,173.65,173.75,173.65,173.7,18505.0,162.066,162.1593,162.066,162.1126,18505.0
2020-10-07 10:55:00,173.68,173.75,173.65,173.65,6311.0,162.094,162.1593,162.066,162.066,6311.0
2020-10-07 11:00:00,173.69,173.75,173.62,173.7,9956.0,162.1033,162.1593,162.038,162.1126,9956.0
2020-10-07 11:05:00,173.78,173.82,173.74,173.77,15530.0,162.1873,162.2246,162.15,162.178,15530.0
2020-10-07 11:10:00,173.81,173.85,173.62,173.67,9856.0,162.2153,162.2526,162.038,162.0846,9856.0
2020-10-07 11:15:00,173.66,173.7,173.61,173.65,14091.0,162.0753,162.1126,162.0286,162.066,14091.0
2020-10-07 11:20:00,173.62,173.65,173.56,173.65,12333.0,162.038,162.066,161.982,162.066,12333.0
2020-10-07 11:25:00,173.67,173.69,173.48,173.65,13230.0,162.0846,162.1033,161.9073,162.066,13230.0
2020-10-07 11:30:00,173.67,173.75,173.63,173.74,18098.0,162.0846,162.1593,162.0473,162.15,18098.0
2020-10-07 11:35:00,173.73,173.73,173.61,173.67,18769.0,162.1406,162.1406,162.0286,162.0846,18769.0
2020-10-07 11:40:00,173.7,173.78,173.7,173.75,21533.0,162.1126,162.1873,162.1126,162.1593,21533.0
2020-10-07 11:45:00,173.77,173.78,173.68,173.74,19530.0,162.178,162.1873,162.094,162.15,19530.0
2020-10-07 11:50:00,173.76,173.77,173.63,173.67,10226.0,162.1686,162.178,162.0473,162.0846,10226.0
2020-10-07 11:55:00,173.65,173.72,173.62,173.63,11030.0,162.066,162.1313,162.038,162.0473,11030.0
2020-10-07 12:00:00,173.63,173.71,173.61,173.62,9921.0,162.0473,162.122,162.0286,162.038,9921.0
2020-10-07 12:05:00,173.59,173.67,173.57,173.61,8095.0,162.01,162.0846,161.9913,162.0286,8095.0
2020-10-07 12:10:00,173.62,173.69,173.62,173.69,4640.0,162.038,162.1033,162.038,162.1033,4640.0
2020-10-07 12:15:00,173.67,173.73,173.62,173.7,8901.0,162.0846,162.1406,162.038,162.1126,8901.0
2020-10-07 12:20:00,173.69,173.73,173.67,173.73,16106.0,162.1033,162.1406,162.0846,162.1406,16106.0
2020-10-07 12:25:00,173.73,173.79,173.2,173.46,27993.0,162.1406,162.1966,161.646,161.8886,27993.0
2020-10-07 12:30:00,173.48,173.74,173.48,173.69,14687.0,161.9073,162.15,161.9073,162.1033,14687.0
2020-10-07 12:35:00,173.68,173.7,173.59,173.64,13955.0,162.094,162.1126,162.01,162.0566,13955.0
2020-10-07 12:40:00,173.68,173.71,173.64,173.66,7086.0,162.094,162.122,162.0566,162.0753,7086.0
2020-10-07 12:45:00,173.66,173.72,173.59,173.68,15401.0,162.0753,162.1313,162.01,162.094,15401.0
2020-10-07 12:50:00,173.7,173.71,173.61,173.61,8736.0,162.1126,162.122,162.0286,162.0286,8736.0
2020-10-07 12:55:00,173.61,173.78,173.6,173.78,7941.0,162.0286,162.1873,162.0193,162.1873,7941.0
2020-10-07 13:00:00,173.76,173.85,173.74,173.85,22351.0,162.1686,162.2526,162.15,162.2526,22351.0
2020-10-07 13:05:00,173.84,173.86,173.79,173.84,11309.0,162.2433,162.262,162.1966,162.2433,11309.0
2020-10-07 13:10:00,173.82,173.84,173.77,173.8,44379.0,162.2246,162.2433,162.178,162.206,44379.0
2020-10-07 13:15:00,173.79,173.84,173.76,173.81,3778.0,162.1966,162.2433,162.1686,162.2153,3778.0
2020-10-07 13:20:00,173.86,173.91,173.8,173.91,8066.0,162.262,162.3086,162.206,162.3086,8066.0
2020-10-07 13:25:00,173.91,173.91,173.82,173.86,9653.0,162.3086,162.3086,162.2246,162.262,9653.0
2020-10-07 13:30:00,173.91,173.94,173.87,173.9,15272.0,162.3086,162.3366,162.2713,162.2993,15272.0
2020-10-07 13:35:00,173.9,173.94,173.86,173.9,8344.0,162.2993,162.3366,162.262,162.2993,8344.0
2020-10-07 13:40:00,173.9,174.17,173.89,174.16,47232.0,162.2993,162.5513,162.29,162.5419,47232.0
2020-10-07 13:45:00,174.17,174.21,174.07,174.2,29712.0,162.5513,162.5886,162.458,162.5793,29712.0
2020-10-07 13:50:00,174.24,174.33,174.2,174.33,14872.0,162.6166,162.7006,162.5793,162.7006,14872.0
2020-10-07 13:55:00,174.3,174.31,174.07,174.08,12236.0,162.6726,162.6819,162.458,162.4673,12236.0
2020-10-07 14:00:00,174.15,174.31,174.14,174.23,10125.0,162.5326,162.6819,162.5233,162.6073,10125.0
2020-10-07 14:05:00,174.21,174.22,174.03,174.12,19549.0,162.5886,162.5979,162.4206,162.5046,19549.0
2020-10-07 14:10:00,174.14,174.2,174.08,174.11,19547.0,162.5233,162.5793,162.4673,162.4953,19547.0
2020-10-07 14:15:00,174.15,174.37,174.1,174.36,21865.0,162.5326,162.7379,162.486,162.7286,21865.0
2020-10-07 14:20:00,174.32,174.53,174.3,174.45,36572.0,162.6913,162.8873,162.6726,162.8126,36572.0
2020-10-07 14:25:00,174.49,174.53,174.44,174.47,15627.0,162.8499,162.8873,162.8033,162.8313,15627.0
2020-10-07 14:30:00,174.47,174.54,174.44,174.46,13889.0,162.8313,162.8966,162.8033,162.8219,13889.0
2020-10-07 14:35:00,174.45,174.48,174.42,174.42,9061.0,162.8126,162.8406,162.7846,162.7846,9061.0
2020-10-07 14:40:00,174.4,174.4,174.22,174.38,13527.0,162.7659,162.7659,162.5979,162.7473,13527.0
2020-10-07 14:45:00,174.36,174.44,174.34,174.42,10887.0,162.7286,162.8033,162.7099,162.7846,10887.0
2020-10-07 14:50:00,174.43,174.51,174.4,174.49,17806.0,162.7939,162.8686,162.7659,162.8499,17806.0
2020-10-07 14:55:00,174.5,174.57,174.49,174.5,14554.0,162.8593,162.9246,162.8499,162.8593,14554.0
2020-10-07 15:00:00,174.5,174.56,174.48,174.5,26555.0,162.8593,162.9153,162.8406,162.8593,26555.0
2020-10-07 15:05:00,174.57,174.69,174.53,174.66,47373.0,162.9246,163.0366,162.8873,163.0086,47373.0
2020-10-07 15:10:00,174.67,174.73,174.64,174.64,20712.0,163.0179,163.0739,162.9899,162.9899,20712.0
2020-10-07 15:15:00,174.67,174.71,174.59,174.6,39176.0,163.0179,163.0553,162.9433,162.9526,39176.0
2020-10-07 15:20:00,174.61,174.65,174.56,174.61,78746.0,162.9619,162.9993,162.9153,162.9619,78746.0
2020-10-07 15:25:00,174.61,174.64,174.51,174.56,40263.0,162.9619,162.9899,162.8686,162.9153,40263.0
2020-10-07 15:30:00,174.56,174.61,174.4,174.4,20914.0,162.9153,162.9619,162.7659,162.7659,20914.0
2020-10-07 15:35:00,174.42,174.49,174.33,174.46,23716.0,162.7846,162.8499,162.7006,162.8219,23716.0
2020-10-07 15:40:00,174.48,174.54,174.42,174.44,21841.0,162.8406,162.8966,162.7846,162.8033,21841.0
2020-10-07 15:45:00,174.49,174.49,174.38,174.46,19236.0,162.8499,162.8499,162.7473,162.8219,19236.0
2020-10-07 15:50:00,174.54,174.65,174.4,174.62,26390.0,162.8966,162.9993,162.7659,162.9713,26390.0
2020-10-07 15:55:00,174.6,174.6,174.28,174.31,39940.0,162.9526,162.9526,162.6539,162.6819,39940.0
2020-10-08 09:30:00,175.53,175.6,175.27,175.39,127823.0,163.8206,163.8859,163.5779,163.6899,127823.0
2020-10-08 09:35:00,175.34,175.48,175.29,175.38,30444.0,163.6432,163.7739,163.5966,163.6806,30444.0
2020-10-08 09:40:00,175.48,175.51,175.26,175.4,24905.0,163.7739,163.8019,163.5686,163.6992,24905.0
2020-10-08 09:45:00,175.39,175.47,175.13,175.16,53582.0,163.6899,163.7646,163.4472,163.4752,53582.0
2020-10-08 09:50:00,175.15,175.56,175.15,175.52,17938.0,163.4659,163.8486,163.4659,163.8112,17938.0
2020-10-08 09:55:00,175.5,175.64,175.5,175.58,30185.0,163.7926,163.9232,163.7926,163.8672,30185.0
2020-10-08 10:00:00,175.62,175.73,175.16,175.33,44923.0,163.9046,164.0072,163.4752,163.6339,44923.0
2020-10-08 10:05:00,175.34,175.49,175.29,175.38,29891.0,163.6432,163.7832,163.5966,163.6806,29891.0
2020-10-08 10:10:00,175.4,175.5,175.37,175.44,15401.0,163.6992,163.7926,163.6712,163.7366,15401.0
2020-10-08 10:15:00,175.43,175.6,175.33,175.44,52811.0,163.7272,163.8859,163.6339,163.7366,52811.0
2020-10-08 10:20:00,175.4,175.53,175.38,175.44,30892.0,163.6992,163.8206,163.6806,163.7366,30892.0
2020-10-08 10:25:00,175.44,175.45,175.21,175.37,25497.0,163.7366,163.7459,163.5219,163.6712,25497.0
2020-10-08 10:30:00,175.41,175.69,175.38,175.68,11943.0,163.7086,163.9699,163.6806,163.9606,11943.0
2020-10-08 10:35:00,175.68,175.74,175.66,175.71,42016.0,163.9606,164.0165,163.9419,163.9886,42016.0
2020-10-08 10:40:00,175.72,175.72,175.56,175.56,15700.0,163.9979,163.9979,163.8486,163.8486,15700.0
2020-10-08 10:45:00,175.6,175.64,175.54,175.61,17423.0,163.8859,163.9232,163.8299,163.8952,17423.0
2020-10-08 10:50:00,175.65,175.8,175.45,175.46,36698.0,163.9326,164.0725,163.7459,163.7552,36698.0
2020-10-08 10:55:00,175.5,175.57,175.44,175.53,13846.0,163.7926,163.8579,163.7366,163.8206,13846.0
2020-10-08 11:00:00,175.52,175.61,175.41,175.58,73904.0,163.8112,163.8952,163.7086,163.8672,73904.0
2020-10-08 11:05:00,175.59,175.69,175.58,175.61,21858.0,163.8766,163.9699,163.8672,163.8952,21858.0
2020-10-08 11:10:00,175.6,175.7,175.58,175.7,19724.0,163.8859,163.9792,163.8672,163.9792,19724.0
2020-10-08 11:15:00,175.69,175.75,175.63,175.64,18566.0,163.9699,164.0259,163.9139,163.9232,18566.0
2020-10-08 11:20:00,175.64,175.7,175.35,175.5,27229.0,163.9232,163.9792,163.6526,163.7926,27229.0
2020-10-08 11:25:00,175.48,175.5,175.31,175.4,32988.0,163.7739,163.7926,163.6152,163.6992,32988.0
2020-10-08 11:30:00,175.34,175.38,174.88,174.93,26350.0,163.6432,163.6806,163.2139,163.2606,26350.0
2020-10-08 11:35:00,175.0,175.4,174.99,175.37,14841.0,163.3259,163.6992,163.3166,163.6712,14841.0
2020-10-08 11:40:00,175.42,175.43,175.34,175.42,168819.0,163.7179,163.7272,163.6432,163.7179,168819.0
2020-10-08 11:45:00,175.41,175.42,175.25,175.32,15382.0,163.7086,163.7179,163.5592,163.6246,15382.0
2020-10-08 11:50:00,175.31,175.31,175.15,175.15,15240.0,163.6152,163.6152,163.4659,163.4659,15240.0
2020-10-08 11:55:00,175.17,175.3,175.15,175.19,7409.0,163.4846,163.6059,163.4659,163.5032,7409.0
2020-10-08 12:00:00,175.19,175.35,175.18,175.33,8851.0,163.5032,163.6526,163.4939,163.6339,8851.0
2020-10-08 12:05:00,175.37,175.58,175.34,175.56,21832.0,163.6712,163.8672,163.6432,163.8486,21832.0
2020-10-08 12:10:00,175.53,175.56,175.48,175.56,10011.0,163.8206,163.8486,163.7739,163.8486,10011.0
2020-10-08 12:15:00,175.57,175.57,175.48,175.53,14815.0,163.8579,163.8579,163.7739,163.8206,14815.0
2020-10-08 12:20:00,175.54,175.61,175.46,175.61,11511.0,163.8299,163.8952,163.7552,163.8952,11511.0
2020-10-08 12:25:00,175.6,175.64,175.59,175.59,15287.0,163.8859,163.9232,163.8766,163.8766,15287.0
2020-10-08 12:30:00,175.61,175.67,175.61,175.63,17989.0,163.8952,163.9512,163.8952,163.9139,17989.0
2020-10-08 12:35:00,175.64,175.66,175.61,175.65,24910.0,163.9232,163.9419,163.8952,163.9326,24910.0
2020-10-08 12:40:00,175.67,175.67,175.56,175.59,45660.0,163.9512,163.9512,163.8486,163.8766,45660.0
2020-10-08 12:45:00,175.62,175.7,175.59,175.63,6909.0,163.9046,163.9792,163.8766,163.9139,6909.0
2020-10-08 12:50:00,175.66,175.66,175.59,175.6,13147.0,163.9419,163.9419,163.8766,163.8859,13147.0
2020-10-08 12:55:00,175.6,175.64,175.51,175.59,14827.0,163.8859,163.9232,163.8019,163.8766,14827.0
2020-10-08 13:00:00,175.62,175.62,175.54,175.57,12584.0,163.9046,163.9046,163.8299,163.8579,12584.0
2020-10-08 13:05:00,175.56,175.61,175.52,175.57,84048.0,163.8486,163.8952,163.8112,163.8579,84048.0
2020-10-08 13:10:00,175.57,175.59,175.52,175.58,27775.0,163.8579,163.8766,163.8112,163.8672,27775.0
2020-10-08 13:15:00,175.58,175.58,175.49,175.5,26176.0,163.8672,163.8672,163.7832,163.7926,26176.0
2020-10-08 13:20:00,175.49,175.54,175.41,175.41,32811.0,163.7832,163.8299,163.7086,163.7086,32811.0
2020-10-08 13:25:00,175.41,175.51,175.4,175.5,33546.0,163.7086,163.8019,163.6992,163.7926,33546.0
2020-10-08 13:30:00,175.49,175.55,175.45,175.46,4224.0,163.7832,163.8392,163.7459,163.7552,4224.0
2020-10-08 13:35:00,175.45,175.53,175.45,175.5,7314.0,163.7459,163.8206,163.7459,163.7926,7314.0
2020-10-08 13:40:00,175.5,175.56,175.46,175.54,5696.0,163.7926,163.8486,163.7552,163.8299,5696.0
2020-10-08 13:45:00,175.49,175.51,175.44,175.51,4136.0,163.7832,163.8019,163.7366,163.8019,4136.0
2020-10-08 13:50:00,175.51,175.59,175.5,175.56,10134.0,163.8019,163.8766,163.7926,163.8486,10134.0
2020-10-08 13:55:00,175.53,175.53,175.41,175.43,8583.0,163.8206,163.8206,163.7086,163.7272,8583.0
2020-10-08 14:00:00,175.39,175.47,175.37,175.42,16480.0,163.6899,163.7646,163.6712,163.7179,16480.0
2020-10-08 14:05:00,175.43,175.67,175.42,175.66,40603.0,163.7272,163.9512,163.7179,163.9419,40603.0
2020-10-08 14:10:00,175.67,175.68,175.6,175.61,6435.0,163.9512,163.9606,163.8859,163.8952,6435.0
2020-10-08 14:15:00,175.63,175.7,175.62,175.68,12868.0,163.9139,163.9792,163.9046,163.9606,12868.0
2020-10-08 14:20:00,175.65,175.76,175.63,175.73,10869.0,163.9326,164.0352,163.9139,164.0072,10869.0
2020-10-08 14:25:00,175.72,175.72,175.65,175.67,42741.0,163.9979,163.9979,163.9326,163.9512,42741.0
2020-10-08 14:30:00,175.68,175.74,175.68,175.71,7047.0,163.9606,164.0165,163.9606,163.9886,7047.0
2020-10-08 14:35:00,175.71,175.75,175.64,175.75,89468.0,163.9886,164.0259,163.9232,164.0259,89468.0
2020-10-08 14:40:00,175.74,175.75,175.67,175.71,17348.0,164.0165,164.0259,163.9512,163.9886,17348.0
2020-10-08 14:45:00,175.75,175.78,175.68,175.74,13114.0,164.0259,164.0539,163.9606,164.0165,13114.0
2020-10-08 14:50:00,175.73,175.73,175.69,175.69,11570.0,164.0072,164.0072,163.9699,163.9699,11570.0
2020-10-08 14:55:00,175.69,175.78,175.68,175.72,21194.0,163.9699,164.0539,163.9606,163.9979,21194.0
2020-10-08 15:00:00,175.73,175.75,175.51,175.62,8603.0,164.0072,164.0259,163.8019,163.9046,8603.0
2020-10-08 15:05:00,175.64,175.66,175.57,175.64,4507.0,163.9232,163.9419,163.8579,163.9232,4507.0
2020-10-08 15:10:00,175.64,175.8,175.64,175.73,86389.0,163.9232,164.0725,163.9232,164.0072,86389.0
2020-10-08 15:15:00,175.72,175.72,175.62,175.7,13908.0,163.9979,163.9979,163.9046,163.9792,13908.0
2020-10-08 15:20:00,175.69,175.74,175.62,175.68,12952.0,163.9699,164.0165,163.9046,163.9606,12952.0
2020-10-08 15:25:00,175.69,175.8,175.69,175.76,14342.0,163.9699,164.0725,163.9699,164.0352,14342.0
2020-10-08 15:30:00,175.77,175.83,175.74,175.78,9204.0,164.0445,164.1005,164.0165,164.0539,9204.0
2020-10-08 15:35:00,175.77,175.8,175.72,175.75,11296.0,164.0445,164.0725,163.9979,164.0259,11296.0
2020-10-08 15:40:00,175.74,175.79,175.69,175.75,11563.0,164.0165,164.0632,163.9699,164.0259,11563.0
2020-10-08 15:45:00,175.76,175.8,175.68,175.71,9628.0,164.0352,164.0725,163.9606,163.9886,9628.0
2020-10-08 15:50:00,175.7,175.78,175.63,175.78,16108.0,163.9792,164.0539,163.9139,164.0539,16108.0
2020-10-08 15:55:00,175.8,175.89,175.74,175.89,21697.0,164.0725,164.1565,164.0165,164.1565,21697.0
2020-10-09 09:30:00,176.9,177.02,176.75,176.98,127941.0,165.0992,165.2112,164.9592,165.1738,127941.0
2020-10-09 09:35:00,177.05,177.11,176.83,176.84,26698.0,165.2392,165.2952,165.0338,165.0432,26698.0
2020-10-09 09:40:00,176.86,176.98,176.81,176.92,18466.0,165.0618,165.1738,165.0152,165.1178,18466.0
2020-10-09 09:45:00,176.93,176.95,176.71,176.89,25691.0,165.1272,165.1458,164.9218,165.0898,25691.0
2020-10-09 09:50:00,176.9,176.92,176.64,176.84,54905.0,165.0992,165.1178,164.8565,165.0432,54905.0
2020-10-09 09:55:00,176.82,176.88,176.79,176.82,9282.0,165.0245,165.0805,164.9965,165.0245,9282.0
2020-10-09 10:00:00,176.88,176.9,176.72,176.85,22762.0,165.0805,165.0992,164.9312,165.0525,22762.0
2020-10-09 10:05:00,176.84,176.84,176.64,176.66,13900.0,165.0432,165.0432,164.8565,164.8752,13900.0
2020-10-09 10:10:00,176.67,176.7,176.47,176.56,29291.0,164.8845,164.9125,164.6979,164.7818,29291.0
2020-10-09 10:15:00,176.61,176.75,176.6,176.7,10208.0,164.8285,164.9592,164.8192,164.9125,10208.0
2020-10-09 10:20:00,176.68,176.69,176.55,176.58,16067.0,164.8938,164.9032,164.7725,164.8005,16067.0
2020-10-09 10:25:00,176.61,176.61,176.44,176.49,24539.0,164.8285,164.8285,164.6699,164.7165,24539.0
2020-10-09 10:30:00,176.5,176.57,176.48,176.51,15651.0,164.7259,164.7912,164.7072,164.7352,15651.0
2020-10-09 10:35:00,176.54,176.7,176.52,176.66,31846.0,164.7632,164.9125,164.7445,164.8752,31846.0
2020-10-09 10:40:00,176.67,176.72,176.61,176.65,18565.0,164.8845,164.9312,164.8285,164.8658,18565.0
2020-10-09 10:45:00,176.67,176.81,176.66,176.78,23006.0,164.8845,165.0152,164.8752,164.9872,23006.0
2020-10-09 10:50:00,176.79,176.79,176.7,176.72,14308.0,164.9965,164.9965,164.9125,164.9312,14308.0
2020-10-09 10:55:00,176.72,176.8,176.71,176.73,21887.0,164.9312,165.0058,164.9218,164.9405,21887.0
2020-10-09 11:00:00,176.73,176.89,176.73,176.89,18546.0,164.9405,165.0898,164.9405,165.0898,18546.0
2020-10-09 11:05:00,176.9,177.0,176.87,176.88,40643.0,165.0992,165.1925,165.0712,165.0805,40643.0
2020-10-09 11:10:00,176.9,176.95,176.87,176.91,23792.0,165.0992,165.1458,165.0712,165.1085,23792.0
2020-10-09 11:15:00,176.88,176.91,176.86,176.87,30119.0,165.0805,165.1085,165.0618,165.0712,30119.0
2020-10-09 11:20:00,176.84,176.93,176.8,176.83,17106.0,165.0432,165.1272,165.0058,165.0338,17106.0
2020-10-09 11:25:00,176.84,176.93,176.82,176.91,15982.0,165.0432,165.1272,165.0245,165.1085,15982.0
2020-10-09 11:30:00,176.9,176.97,176.89,176.97,11221.0,165.0992,165.1645,165.0898,165.1645,11221.0
2020-10-09 11:35:00,176.98,177.04,176.95,177.04,19611.0,165.1738,165.2298,165.1458,165.2298,19611.0
2020-10-09 11:40:00,177.0,177.21,176.92,177.01,59175.0,165.1925,165.3885,165.1178,165.2018,59175.0
2020-10-09 11:45:00,177.02,177.48,177.01,177.43,36467.0,165.2112,165.6405,165.2018,165.5938,36467.0
2020-10-09 11:50:00,177.44,177.58,177.21,177.53,42190.0,165.6031,165.7338,165.3885,165.6871,42190.0
2020-10-09 11:55:00,177.5,177.57,177.43,177.44,19169.0,165.6591,165.7245,165.5938,165.6031,19169.0
2020-10-09 12:00:00,177.44,177.51,177.43,177.49,28950.0,165.6031,165.6685,165.5938,165.6498,28950.0
2020-10-09 12:05:00,177.48,177.64,177.46,177.61,19733.0,165.6405,165.7898,165.6218,165.7618,19733.0
2020-10-09 12:10:00,177.59,177.59,177.48,177.53,16945.0,165.7431,165.7431,165.6405,165.6871,16945.0
2020-10-09 12:15:00,177.56,177.56,177.45,177.47,20825.0,165.7151,165.7151,165.6125,165.6311,20825.0
2020-10-09 12:20:00,177.49,177.56,177.48,177.52,12326.0,165.6498,165.7151,165.6405,165.6778,12326.0
2020-10-09 12:25:00,177.53,177.58,177.27,177.37,45676.0,165.6871,165.7338,165.4445,165.5378,45676.0
2020-10-09 12:30:00,177.38,177.52,177.38,177.49,30597.0,165.5471,165.6778,165.5471,165.6498,30597.0
2020-10-09 12:35:00,177.5,177.55,177.48,177.54,29374.0,165.6591,165.7058,165.6405,165.6965,29374.0
2020-10-09 12:40:00,177.55,177.55,177.36,177.49,21803.0,165.7058,165.7058,165.5285,165.6498,21803.0
2020-10-09 12:45:00,177.49,177.5,177.35,177.39,14084.0,165.6498,165.6591,165.5191,165.5565,14084.0
2020-10-09 12:50:00,177.39,177.41,177.32,177.41,22225.0,165.5565,165.5751,165.4911,165.5751,22225.0
2020-10-09 12:55:00,177.41,177.42,177.32,177.36,19918.0,165.5751,165.5845,165.4911,165.5285,19918.0
2020-10-09 13:00:00,177.37,177.44,177.36,177.39,18815.0,165.5378,165.6031,165.5285,165.5565,18815.0
2020-10-09 13:05:00,177.37,177.44,177.34,177.43,19422.0,165.5378,165.6031,165.5098,165.5938,19422.0
2020-10-09 13:10:00,177.44,177.45,177.33,177.33,17782.0,165.6031,165.6125,165.5005,165.5005,17782.0
2020-10-09 13:15:00,177.34,177.41,177.32,177.32,12725.0,165.5098,165.5751,165.4911,165.4911,12725.0
2020-10-09 13:20:00,177.32,177.32,177.2,177.21,17056.0,165.4911,165.4911,165.3792,165.3885,17056.0
2020-10-09 13:25:00,177.23,177.3,177.2,177.27,22178.0,165.4072,165.4725,165.3792,165.4445,22178.0
2020-10-09 13:30:00,177.28,177.29,177.21,177.26,11215.0,165.4538,165.4631,165.3885,165.4352,11215.0
2020-10-09 13:35:00,177.28,177.31,177.2,177.26,25810.0,165.4538,165.4818,165.3792,165.4352,25810.0
2020-10-09 13:40:00,177.28,177.35,177.25,177.3,51727.0,165.4538,165.5191,165.4258,165.4725,51727.0
2020-10-09 13:45:00,177.27,177.39,177.25,177.35,20136.0,165.4445,165.5565,165.4258,165.5191,20136.0
2020-10-09 13:50:00,177.36,177.38,177.32,177.38,9591.0,165.5285,165.5471,165.4911,165.5471,9591.0
2020-10-09 13:55:00,177.38,177.42,177.34,177.42,11736.0,165.5471,165.5845,165.5098,165.5845,11736.0
2020-10-09 14:00:00,177.42,177.43,177.35,177.42,24911.0,165.5845,165.5938,165.5191,165.5845,24911.0
2020-10-09 14:05:00,177.41,177.41,177.29,177.3,13213.0,165.5751,165.5751,165.4631,165.4725,13213.0
2020-10-09 14:10:00,177.31,177.32,177.2,177.3,20624.0,165.4818,165.4911,165.3792,165.4725,20624.0
2020-10-09 14:15:00,177.28,177.28,177.22,177.22,20464.0,165.4538,165.4538,165.3978,165.3978,20464.0
2020-10-09 14:20:00,177.23,177.26,177.19,177.2,31669.0,165.4072,165.4352,165.3698,165.3792,31669.0
2020-10-09 14:25:00,177.2,177.2,177.1,177.16,22090.0,165.3792,165.3792,165.2858,165.3418,22090.0
2020-10-09 14:30:00,177.16,177.27,177.16,177.27,27923.0,165.3418,165.4445,165.3418,165.4445,27923.0
2020-10-09 14:35:00,177.27,177.28,176.95,177.11,47556.0,165.4445,165.4538,165.1458,165.2952,47556.0
2020-10-09 14:40:00,177.0,177.29,176.97,177.28,45865.0,165.1925,165.4631,165.1645,165.4538,45865.0
2020-10-09 14:45:00,177.28,177.29,177.19,177.21,22083.0,165.4538,165.4631,165.3698,165.3885,22083.0
2020-10-09 14:50:00,177.21,177.21,177.08,177.14,14311.0,165.3885,165.3885,165.2672,165.3232,14311.0
2020-10-09 14:55:00,177.14,177.2,177.1,177.16,18782.0,165.3232,165.3792,165.2858,165.3418,18782.0
2020-10-09 15:00:00,177.16,177.24,177.1,177.23,15072.0,165.3418,165.4165,165.2858,165.4072,15072.0
2020-10-09 15:05:00,177.2,177.22,177.14,177.19,16377.0,165.3792,165.3978,165.3232,165.3698,16377.0
2020-10-09 15:10:00,177.18,177.26,177.16,177.26,16685.0,165.3605,165.4352,165.3418,165.4352,16685.0
2020-10-09 15:15:00,177.21,177.3,177.21,177.28,32456.0,165.3885,165.4725,165.3885,165.4538,32456.0
2020-10-09 15:20:00,177.28,177.44,177.28,177.36,40746.0,165.4538,165.6031,165.4538,165.5285,40746.0
2020-10-09 15:25:00,177.34,177.41,177.34,177.39,23734.0,165.5098,165.5751,165.5098,165.5565,23734.0
2020-10-09 15:30:00,177.4,177.41,177.14,177.17,27555.0,165.5658,165.5751,165.3232,165.3512,27555.0
2020-10-09 15:35:00,177.19,177.23,177.11,177.15,34409.0,165.3698,165.4072,165.2952,165.3325,34409.0
2020-10-09 15:40:00,177.15,177.21,177.1,177.13,65333.0,165.3325,165.3885,165.2858,165.3138,65333.0
2020-10-09 15:45:00,177.13,177.23,177.04,177.07,53356.0,165.3138,165.4072,165.2298,165.2578,53356.0
2020-10-09 15:50:00,177.1,177.21,177.06,177.16,29214.0,165.2858,165.3885,165.2485,165.3418,29214.0
2020-10-09 15:55:00,177.14,177.36,177.14,177.3,52538.0,165.3232,165.5285,165.3232,165.4725,52538.0
2020-10-12 09:30:00,178.65,178.69,178.42,178.63,126970.0,166.7324,166.7698,166.5178,166.7138,126970.0
2020-10-12 09:35:00,178.63,178.84,178.63,178.71,22819.0,166.7138,166.9098,166.7138,166.7884,22819.0
2020-10-12 09:40:00,178.74,178.74,178.41,178.41,18041.0,166.8164,166.8164,166.5084,166.5084,18041.0
2020-10-12 09:45:00,178.5,178.54,178.45,178.49,14641.0,166.5924,166.6298,166.5458,166.5831,14641.0
2020-10-12 09:50:00,178.55,178.57,178.42,178.47,11584.0,166.6391,166.6578,166.5178,166.5644,11584.0
2020-10-12 09:55:00,178.46,178.61,178.45,178.59,48354.0,166.5551,166.6951,166.5458,166.6764,48354.0
2020-10-12 10:00:00,178.59,178.75,178.49,178.67,49956.0,166.6764,166.8258,166.5831,166.7511,49956.0
2020-10-12 10:05:00,178.69,178.83,178.68,178.69,11493.0,166.7698,166.9004,166.7604,166.7698,11493.0
2020-10-12 10:10:00,178.71,178.88,178.69,178.83,13838.0,166.7884,166.9471,166.7698,166.9004,13838.0
2020-10-12 10:15:00,178.87,178.93,178.8,178.87,80808.0,166.9377,166.9937,166.8724,166.9377,80808.0
2020-10-12 10:20:00,178.86,178.92,178.81,178.9,16455.0,166.9284,166.9844,166.8818,166.9657,16455.0
2020-10-12 10:25:00,178.92,178.99,178.89,178.98,16662.0,166.9844,167.0497,166.9564,167.0404,16662.0
2020-10-12 10:30:00,178.95,179.0,178.89,178.97,12861.0,167.0124,167.0591,166.9564,167.0311,12861.0
2020-10-12 10:35:00,178.98,179.09,178.98,179.0,19811.0,167.0404,167.1431,167.0404,167.0591,19811.0
2020-10-12 10:40:00,179.02,179.06,178.99,179.02,12342.0,167.0777,167.1151,167.0497,167.0777,12342.0
2020-10-12 10:45:00,179.06,179.07,179.0,179.05,10283.0,167.1151,167.1244,167.0591,167.1057,10283.0
2020-10-12 10:50:00,179.06,179.25,179.06,179.24,19464.0,167.1151,167.2924,167.1151,167.2831,19464.0
2020-10-12 10:55:00,179.25,179.34,179.13,179.17,26694.0,167.2924,167.3764,167.1804,167.2177,26694.0
2020-10-12 11:00:00,179.22,179.38,179.21,179.38,26117.0,167.2644,167.4137,167.2551,167.4137,26117.0
2020-10-12 11:05:00,179.4,179.56,179.38,179.54,17117.0,167.4324,167.5817,167.4137,167.5631,17117.0
2020-10-12 11:10:00,179.56,179.59,179.5,179.59,13856.0,167.5817,167.6097,167.5257,167.6097,13856.0
2020-10-12 11:15:00,179.6,179.74,179.58,179.65,36479.0,167.6191,167.7497,167.6004,167.6657,36479.0
2020-10-12 11:20:00,179.67,179.74,179.66,179.69,18739.0,167.6844,167.7497,167.675,167.703,18739.0
2020-10-12 11:25:00,179.69,179.75,179.63,179.64,23160.0,167.703,167.759,167.6471,167.6564,23160.0
2020-10-12 11:30:00,179.64,179.76,179.62,179.74,18954.0,167.6564,167.7684,167.6377,167.7497,18954.0
2020-10-12 11:35:00,179.74,179.78,179.68,179.75,32353.0,167.7497,167.787,167.6937,167.759,32353.0
2020-10-12 11:40:00,179.73,179.78,179.65,179.74,616246.0,167.7404,167.787,167.6657,167.7497,616246.0
2020-10-12 11:45:00,179.73,179.75,179.58,179.59,19996.0,167.7404,167.759,167.6004,167.6097,19996.0
2020-10-12 11:50:00,179.65,179.66,179.5,179.55,22096.0,167.6657,167.675,167.5257,167.5724,22096.0
2020-10-12 11:55:00,179.53,179.62,179.51,179.58,17099.0,167.5537,167.6377,167.5351,167.6004,17099.0
2020-10-12 12:00:00,179.62,179.66,179.56,179.6,12690.0,167.6377,167.675,167.5817,167.6191,12690.0
2020-10-12 12:05:00,179.6,179.7,179.6,179.69,13031.0,167.6191,167.7124,167.6191,167.703,13031.0
2020-10-12 12:10:00,179.68,179.81,179.65,179.77,16815.0,167.6937,167.815,167.6657,167.7777,16815.0
2020-10-12 12:15:00,179.79,179.86,179.74,179.84,62242.0,167.7964,167.8617,167.7497,167.843,62242.0
2020-10-12 12:20:00,179.87,179.98,179.87,179.96,17421.0,167.871,167.9737,167.871,167.955,17421.0
2020-10-12 12:25:00,179.97,180.16,179.95,180.13,76916.0,167.9644,168.1417,167.9457,168.1137,76916.0
2020-10-12 12:30:00,180.11,180.2,180.09,180.14,22099.0,168.095,168.179,168.0764,168.123,22099.0
2020-10-12 12:35:00,180.14,180.14,180.04,180.11,36186.0,168.123,168.123,168.0297,168.095,36186.0
2020-10-12 12:40:00,180.13,180.26,180.13,180.25,12645.0,168.1137,168.235,168.1137,168.2257,12645.0
2020-10-12 12:45:00,180.25,180.32,180.21,180.31,10473.0,168.2257,168.291,168.1884,168.2817,10473.0
2020-10-12 12:50:00,180.33,180.34,180.1,180.16,30234.0,168.3004,168.3097,168.0857,168.1417,30234.0
2020-10-12 12:55:00,180.17,180.17,180.09,180.09,9293.0,168.151,168.151,168.0764,168.0764,9293.0
2020-10-12 13:00:00,180.13,180.14,180.08,180.09,13280.0,168.1137,168.123,168.067,168.0764,13280.0
2020-10-12 13:05:00,180.11,180.12,179.98,179.98,21858.0,168.095,168.1044,167.9737,167.9737,21858.0
2020-10-12 13:10:00,179.97,180.03,179.97,180.02,14338.0,167.9644,168.0204,167.9644,168.011,14338.0
2020-10-12 13:15:00,180.03,180.29,180.03,180.28,17388.0,168.0204,168.263,168.0204,168.2537,17388.0
2020-10-12 13:20:00,180.28,180.41,180.26,180.41,7328.0,168.2537,168.375,168.235,168.375,7328.0
2020-10-12 13:25:00,180.41,180.44,180.35,180.39,13922.0,168.375,168.403,168.319,168.3564,13922.0
2020-10-12 13:30:00,180.4,180.52,180.38,180.43,33402.0,168.3657,168.4777,168.347,168.3937,33402.0
2020-10-12 13:35:00,180.42,180.42,180.23,180.33,12372.0,168.3844,168.3844,168.207,168.3004,12372.0
2020-10-12 13:40:00,180.3,180.37,180.25,180.33,18097.0,168.2724,168.3377,168.2257,168.3004,18097.0
2020-10-12 13:45:00,180.35,180.35,180.2,180.26,14548.0,168.319,168.319,168.179,168.235,14548.0
2020-10-12 13:50:00,180.31,180.34,180.2,180.3,15154.0,168.2817,168.3097,168.179,168.2724,15154.0
2020-10-12 13:55:00,180.3,180.35,180.26,180.31,7198.0,168.2724,168.319,168.235,168.2817,7198.0
2020-10-12 14:00:00,180.31,180.5,180.31,180.38,12922.0,168.2817,168.459,168.2817,168.347,12922.0
2020-10-12 14:05:00,180.44,180.49,180.4,180.48,21405.0,168.403,168.4497,168.3657,168.4403,21405.0
2020-10-12 14:10:00,180.46,180.5,180.42,180.47,23033.0,168.4217,168.459,168.3844,168.431,23033.0
2020-10-12 14:15:00,180.46,180.5,180.4,180.43,20442.0,168.4217,168.459,168.3657,168.3937,20442.0
2020-10-12 14:20:00,180.43,180.51,180.35,180.51,12749.0,168.3937,168.4683,168.319,168.4683,12749.0
2020-10-12 14:25:00,180.49,180.61,180.49,180.61,19937.0,168.4497,168.5617,168.4497,168.5617,19937.0
2020-10-12 14:30:00,180.61,180.64,180.55,180.56,9904.0,168.5617,168.5897,168.5057,168.515,9904.0
2020-10-12 14:35:00,180.59,180.59,180.39,180.52,26553.0,168.543,168.543,168.3564,168.4777,26553.0
2020-10-12 14:40:00,180.54,180.55,180.34,180.5,15943.0,168.4963,168.5057,168.3097,168.459,15943.0
2020-10-12 14:45:00,180.48,180.56,180.4,180.51,14845.0,168.4403,168.515,168.3657,168.4683,14845.0
2020-10-12 14:50:00,180.51,180.55,180.46,180.48,15394.0,168.4683,168.5057,168.4217,168.4403,15394.0
2020-10-12 14:55:00,180.5,180.51,180.35,180.42,35165.0,168.459,168.4683,168.319,168.3844,35165.0
2020-10-12 15:00:00,180.46,180.54,180.38,180.45,26934.0,168.4217,168.4963,168.347,168.4123,26934.0
2020-10-12 15:05:00,180.41,180.49,180.33,180.34,29448.0,168.375,168.4497,168.3004,168.3097,29448.0
2020-10-12 15:10:00,180.37,180.4,180.17,180.22,26791.0,168.3377,168.3657,168.151,168.1977,26791.0
2020-10-12 15:15:00,180.21,180.33,180.16,180.24,14123.0,168.1884,168.3004,168.1417,168.2164,14123.0
2020-10-12 15:20:00,180.26,180.37,180.22,180.37,33776.0,168.235,168.3377,168.1977,168.3377,33776.0
2020-10-12 15:25:00,180.38,180.4,180.24,180.36,15935.0,168.347,168.3657,168.2164,168.3284,15935.0
2020-10-12 15:30:00,180.4,180.4,180.18,180.18,23977.0,168.3657,168.3657,168.1604,168.1604,23977.0
2020-10-12 15:35:00,180.2,180.25,180.12,180.15,39753.0,168.179,168.2257,168.1044,168.1324,39753.0
2020-10-12 15:40:00,180.14,180.25,180.13,180.18,25396.0,168.123,168.2257,168.1137,168.1604,25396.0
2020-10-12 15:45:00,180.13,180.21,179.93,179.93,29392.0,168.1137,168.1884,167.927,167.927,29392.0
2020-10-12 15:50:00,179.91,180.02,179.8,179.96,39952.0,167.9084,168.011,167.8057,167.955,39952.0
2020-10-12 15:55:00,179.98,180.12,179.92,179.93,56504.0,167.9737,168.1044,167.9177,167.927,56504.0
2020-10-13 09:30:00,179.67,179.79,179.54,179.72,80287.0,167.6844,167.7964,167.5631,167.731,80287.0
2020-10-13 09:35:00,179.7,179.77,179.35,179.36,17946.0,167.7124,167.7777,167.3857,167.3951,17946.0
2020-10-13 09:40:00,179.36,179.73,179.33,179.55,312913.0,167.3951,167.7404,167.3671,167.5724,312913.0
2020-10-13 09:45:00,179.45,179.62,179.41,179.58,27053.0,167.4791,167.6377,167.4417,167.6004,27053.0
2020-10-13 09:50:00,179.6,179.68,179.22,179.34,13811.0,167.6191,167.6937,167.2644,167.3764,13811.0
2020-10-13 09:55:00,179.34,179.66,179.33,179.66,15373.0,167.3764,167.675,167.3671,167.675,15373.0
2020-10-13 10:00:00,179.63,179.82,179.63,179.69,82499.0,167.6471,167.8244,167.6471,167.703,82499.0
2020-10-13 10:05:00,179.67,179.67,179.3,179.43,23800.0,167.6844,167.6844,167.3391,167.4604,23800.0
2020-10-13 10:10:00,179.48,179.5,179.11,179.29,39008.0,167.5071,167.5257,167.1617,167.3297,39008.0
2020-10-13 10:15:00,179.3,179.45,179.2,179.35,16333.0,167.3391,167.4791,167.2457,167.3857,16333.0
2020-10-13 10:20:00,179.4,179.54,179.31,179.53,53844.0,167.4324,167.5631,167.3484,167.5537,53844.0
2020-10-13 10:25:00,179.46,179.56,179.4,179.41,22007.0,167.4884,167.5817,167.4324,167.4417,22007.0
2020-10-13 10:30:00,179.39,179.51,179.17,179.27,27469.0,167.4231,167.5351,167.2177,167.3111,27469.0
2020-10-13 10:35:00,179.31,179.46,179.24,179.38,39130.0,167.3484,167.4884,167.2831,167.4137,39130.0
2020-10-13 10:40:00,179.38,179.41,179.17,179.22,16182.0,167.4137,167.4417,167.2177,167.2644,16182.0
2020-10-13 10:45:00,179.22,179.28,179.09,179.21,21429.0,167.2644,167.3204,167.1431,167.2551,21429.0
2020-10-13 10:50:00,179.19,179.35,179.15,179.34,24004.0,167.2364,167.3857,167.1991,167.3764,24004.0
2020-10-13 10:55:00,179.33,179.54,179.28,179.46,9432.0,167.3671,167.5631,167.3204,167.4884,9432.0
2020-10-13 11:00:00,179.47,179.49,179.36,179.37,14140.0,167.4977,167.5164,167.3951,167.4044,14140.0
2020-10-13 11:05:00,179.41,179.54,179.38,179.45,16051.0,167.4417,167.5631,167.4137,167.4791,16051.0
2020-10-13 11:10:00,179.45,179.55,179.41,179.51,25157.0,167.4791,167.5724,167.4417,167.5351,25157.0
2020-10-13 11:15:00,179.52,179.59,179.49,179.53,17451.0,167.5444,167.6097,167.5164,167.5537,17451.0
2020-10-13 11:20:00,179.57,179.68,179.57,179.61,20983.0,167.5911,167.6937,167.5911,167.6284,20983.0
2020-10-13 11:25:00,179.61,179.63,179.54,179.56,25197.0,167.6284,167.6471,167.5631,167.5817,25197.0
2020-10-13 11:30:00,179.56,179.65,179.54,179.64,18477.0,167.5817,167.6657,167.5631,167.6564,18477.0
2020-10-13 11:35:00,179.65,179.68,179.58,179.58,12011.0,167.6657,167.6937,167.6004,167.6004,12011.0
2020-10-13 11:40:00,179.59,179.61,179.34,179.41,20475.0,167.6097,167.6284,167.3764,167.4417,20475.0
2020-10-13 11:45:00,179.42,179.48,179.35,179.46,21403.0,167.4511,167.5071,167.3857,167.4884,21403.0
2020-10-13 11:50:00,179.46,179.57,179.45,179.5,37624.0,167.4884,167.5911,167.4791,167.5257,37624.0
2020-10-13 11:55:00,179.5,179.6,179.49,179.52,14792.0,167.5257,167.6191,167.5164,167.5444,14792.0
2020-10-13 12:00:00,179.56,179.62,179.5,179.51,14930.0,167.5817,167.6377,167.5257,167.5351,14930.0
2020-10-13 12:05:00,179.54,179.58,179.48,179.52,30055.0,167.5631,167.6004,167.5071,167.5444,30055.0
2020-10-13 12:10:00,179.49,179.49,179.16,179.34,20132.0,167.5164,167.5164,167.2084,167.3764,20132.0
2020-10-13 12:15:00,179.36,179.39,179.25,179.33,13900.0,167.3951,167.4231,167.2924,167.3671,13900.0
2020-10-13 12:20:00,179.29,179.47,179.29,179.47,14743.0,167.3297,167.4977,167.3297,167.4977,14743.0
2020-10-13 12:25:00,179.44,179.54,179.43,179.5,19906.0,167.4697,167.5631,167.4604,167.5257,19906.0
2020-10-13 12:30:00,179.48,179.53,179.39,179.39,12027.0,167.5071,167.5537,167.4231,167.4231,12027.0
2020-10-13 12:35:00,179.37,179.46,179.26,179.3,26627.0,167.4044,167.4884,167.3017,167.3391,26627.0
2020-10-13 12:40:00,179.3,179.41,179.29,179.38,6411.0,167.3391,167.4417,167.3297,167.4137,6411.0
2020-10-13 12:45:00,179.37,179.46,179.35,179.43,18444.0,167.4044,167.4884,167.3857,167.4604,18444.0
2020-10-13 12:50:00,179.43,179.53,179.4,179.45,10557.0,167.4604,167.5537,167.4324,167.4791,10557.0
2020-10-13 12:55:00,179.5,179.53,179.49,179.51,9142.0,167.5257,167.5537,167.5164,167.5351,9142.0
2020-10-13 13:00:00,179.52,179.55,179.41,179.43,14703.0,167.5444,167.5724,167.4417,167.4604,14703.0
2020-10-13 13:05:00,179.43,179.43,179.0,179.01,18423.0,167.4604,167.4604,167.0591,167.0684,18423.0
2020-10-13 13:10:00,179.09,179.38,179.09,179.38,10125.0,167.1431,167.4137,167.1431,167.4137,10125.0
2020-10-13 13:15:00,179.39,179.62,179.35,179.54,33735.0,167.4231,167.6377,167.3857,167.5631,33735.0
2020-10-13 13:20:00,179.56,179.56,179.14,179.37,9218.0,167.5817,167.5817,167.1897,167.4044,9218.0
2020-10-13 13:25:00,179.3,179.41,179.29,179.36,13579.0,167.3391,167.4417,167.3297,167.3951,13579.0
2020-10-13 13:30:00,179.44,179.48,179.34,179.42,10276.0,167.4697,167.5071,167.3764,167.4511,10276.0
2020-10-13 13:35:00,179.37,179.39,179.26,179.38,13314.0,167.4044,167.4231,167.3017,167.4137,13314.0
2020-10-13 13:40:00,179.4,179.46,179.28,179.28,6509.0,167.4324,167.4884,167.3204,167.3204,6509.0
2020-10-13 13:45:00,179.27,179.38,179.23,179.33,6637.0,167.3111,167.4137,167.2737,167.3671,6637.0
2020-10-13 13:50:00,179.31,179.37,179.16,179.16,8700.0,167.3484,167.4044,167.2084,167.2084,8700.0
2020-10-13 13:55:00,179.13,179.14,178.79,178.89,20048.0,167.1804,167.1897,166.8631,166.9564,20048.0
2020-10-13 14:00:00,178.86,178.93,178.7,178.92,12134.0,166.9284,166.9937,166.7791,166.9844,12134.0
2020-10-13 14:05:00,178.9,178.99,178.76,178.86,13826.0,166.9657,167.0497,166.8351,166.9284,13826.0
2020-10-13 14:10:00,178.83,179.0,178.8,178.99,14961.0,166.9004,167.0591,166.8724,167.0497,14961.0
2020-10-13 14:15:00,178.99,179.16,178.94,179.14,13854.0,167.0497,167.2084,167.0031,167.1897,13854.0
2020-10-13 14:20:00,179.1,179.13,178.96,179.13,9183.0,167.1524,167.1804,167.0217,167.1804,9183.0
2020-10-13 14:25:00,179.13,179.13,178.72,178.73,15350.0,167.1804,167.1804,166.7978,166.8071,15350.0
2020-10-13 14:30:00,178.74,178.91,178.43,178.87,57552.0,166.8164,166.9751,166.5271,166.9377,57552.0
2020-10-13 14:35:00,178.83,178.85,178.69,178.78,16066.0,166.9004,166.9191,166.7698,166.8538,16066.0
2020-10-13 14:40:00,178.75,178.77,178.64,178.73,39766.0,166.8258,166.8444,166.7231,166.8071,39766.0
2020-10-13 14:45:00,178.75,178.9,178.6,178.71,43032.0,166.8258,166.9657,166.6858,166.7884,43032.0
2020-10-13 14:50:00,178.73,178.76,178.62,178.63,25869.0,166.8071,166.8351,166.7044,166.7138,25869.0
2020-10-13 14:55:00,178.65,178.97,178.65,178.87,33324.0,166.7324,167.0311,166.7324,166.9377,33324.0
2020-10-13 15:00:00,178.86,179.07,178.84,179.06,38623.0,166.9284,167.1244,166.9098,167.1151,38623.0
2020-10-13 15:05:00,179.03,179.07,178.98,178.98,25036.0,167.0871,167.1244,167.0404,167.0404,25036.0
2020-10-13 15:10:00,179.04,179.22,179.04,179.17,31486.0,167.0964,167.2644,167.0964,167.2177,31486.0
2020-10-13 15:15:00,179.14,179.31,179.12,179.29,23720.0,167.1897,167.3484,167.1711,167.3297,23720.0
2020-10-13 15:20:00,179.28,179.48,179.24,179.45,19371.0,167.3204,167.5071,167.2831,167.4791,19371.0
2020-10-13 15:25:00,179.43,179.56,179.41,179.48,21429.0,167.4604,167.5817,167.4417,167.5071,21429.0
2020-10-13 15:30:00,179.46,179.59,179.46,179.55,21176.0,167.4884,167.6097,167.4884,167.5724,21176.0
2020-10-13 15:35:00,179.56,179.61,179.38,179.46,22324.0,167.5817,167.6284,167.4137,167.4884,22324.0
2020-10-13 15:40:00,179.47,179.58,179.45,179.46,57496.0,167.4977,167.6004,167.4791,167.4884,57496.0
2020-10-13 15:45:00,179.46,179.52,179.25,179.25,20292.0,167.4884,167.5444,167.2924,167.2924,20292.0
2020-10-13 15:50:00,179.25,179.41,179.21,179.22,59277.0,167.2924,167.4417,167.2551,167.2644,59277.0
2020-10-13 15:55:00,179.24,179.27,179.0,179.0,63017.0,167.2831,167.3111,167.0591,167.0591,63017.0
2020-10-14 09:30:00,179.2,179.43,179.19,179.35,48793.0,167.2457,167.4604,167.2364,167.3857,48793.0
2020-10-14 09:35:00,179.31,179.51,179.31,179.45,39279.0,167.3484,167.5351,167.3484,167.4791,39279.0
2020-10-14 09:40:00,179.45,179.72,179.43,179.7,29724.0,167.4791,167.731,167.4604,167.7124,29724.0
2020-10-14 09:45:00,179.69,179.87,179.65,179.85,42971.0,167.703,167.871,167.6657,167.8524,42971.0
2020-10-14 09:50:00,179.84,179.89,179.77,179.84,11408.0,167.843,167.8897,167.7777,167.843,11408.0
2020-10-14 09:55:00,179.85,179.93,179.74,179.82,20476.0,167.8524,167.927,167.7497,167.8244,20476.0
2020-10-14 10:00:00,179.84,179.86,179.65,179.66,25209.0,167.843,167.8617,167.6657,167.675,25209.0
2020-10-14 10:05:00,179.69,179.69,179.57,179.66,29892.0,167.703,167.703,167.5911,167.675,29892.0
2020-10-14 10:10:00,179.63,179.63,179.45,179.5,30028.0,167.6471,167.6471,167.4791,167.5257,30028.0
2020-10-14 10:15:00,179.52,179.53,179.31,179.35,21675.0,167.5444,167.5537,167.3484,167.3857,21675.0
2020-10-14 10:20:00,179.33,179.51,179.32,179.37,27175.0,167.3671,167.5351,167.3577,167.4044,27175.0
2020-10-14 10:25:00,179.38,179.39,178.95,178.97,39542.0,167.4137,167.4231,167.0124,167.0311,39542.0
2020-10-14 10:30:00,179.01,179.04,178.8,178.84,21791.0,167.0684,167.0964,166.8724,166.9098,21791.0
2020-10-14 10:35:00,178.85,179.14,178.83,179.08,18577.0,166.9191,167.1897,166.9004,167.1337,18577.0
2020-10-14 10:40:00,179.08,179.21,179.07,179.21,19791.0,167.1337,167.2551,167.1244,167.2551,19791.0
2020-10-14 10:45:00,179.22,179.38,179.19,179.22,18477.0,167.2644,167.4137,167.2364,167.2644,18477.0
2020-10-14 10:50:00,179.23,179.3,179.13,179.3,15325.0,167.2737,167.3391,167.1804,167.3391,15325.0
2020-10-14 10:55:00,179.24,179.27,179.15,179.25,21224.0,167.2831,167.3111,167.1991,167.2924,21224.0
2020-10-14 11:00:00,179.3,179.32,179.0,179.09,6004.0,167.3391,167.3577,167.0591,167.1431,6004.0
2020-10-14 11:05:00,179.09,179.38,179.09,179.33,5573.0,167.1431,167.4137,167.1431,167.3671,5573.0
2020-10-14 11:10:00,179.3,179.37,179.18,179.24,9898.0,167.3391,167.4044,167.2271,167.2831,9898.0
2020-10-14 11:15:00,179.23,179.31,179.16,179.2,19602.0,167.2737,167.3484,167.2084,167.2457,19602.0
2020-10-14 11:20:00,179.21,179.22,179.07,179.09,10581.0,167.2551,167.2644,167.1244,167.1431,10581.0
2020-10-14 11:25:00,179.12,179.13,179.0,179.01,34628.0,167.1711,167.1804,167.0591,167.0684,34628.0
2020-10-14 11:30:00,179.03,179.08,178.91,178.93,13335.0,167.0871,167.1337,166.9751,166.9937,13335.0
2020-10-14 11:35:00,178.92,179.05,178.9,178.96,14093.0,166.9844,167.1057,166.9657,167.0217,14093.0
2020-10-14 11:40:00,178.89,179.01,178.79,178.91,19354.0,166.9564,167.0684,166.8631,166.9751,19354.0
2020-10-14 11:45:00,178.88,178.88,178.31,178.45,29729.0,166.9471,166.9471,166.4151,166.5458,29729.0
2020-10-14 11:50:00,178.48,178.5,178.0,178.03,30271.0,166.5738,166.5924,166.1258,166.1538,30271.0
2020-10-14 11:55:00,178.04,178.2,177.99,178.05,20964.0,166.1631,166.3124,166.1165,166.1725,20964.0
2020-10-14 12:00:00,178.05,178.25,178.04,178.25,15319.0,166.1725,166.3591,166.1631,166.3591,15319.0
2020-10-14 12:05:00,178.22,178.43,178.22,178.26,32288.0,166.3311,166.5271,166.3311,166.3684,32288.0
2020-10-14 12:10:00,178.24,178.25,178.0,178.1,17988.0,166.3498,166.3591,166.1258,166.2191,17988.0
2020-10-14 12:15:00,178.12,178.15,177.67,177.74,21343.0,166.2378,166.2658,165.8178,165.8831,21343.0
2020-10-14 12:20:00,177.74,177.77,177.5,177.5,35282.0,165.8831,165.9111,165.6591,165.6591,35282.0
2020-10-14 12:25:00,177.49,177.85,177.49,177.85,21113.0,165.6498,165.9858,165.6498,165.9858,21113.0
2020-10-14 12:30:00,177.82,177.95,177.72,177.88,17982.0,165.9578,166.0791,165.8645,166.0138,17982.0
2020-10-14 12:35:00,177.87,177.98,177.58,177.81,41560.0,166.0045,166.1071,165.7338,165.9485,41560.0
2020-10-14 12:40:00,177.8,177.99,177.79,177.96,20196.0,165.9391,166.1165,165.9298,166.0885,20196.0
2020-10-14 12:45:00,177.92,177.97,177.83,177.93,14947.0,166.0511,166.0978,165.9671,166.0605,14947.0
2020-10-14 12:50:00,177.92,177.94,177.83,177.88,25603.0,166.0511,166.0698,165.9671,166.0138,25603.0
2020-10-14 12:55:00,177.91,178.09,177.81,177.94,30916.0,166.0418,166.2098,165.9485,166.0698,30916.0
2020-10-14 13:00:00,177.87,178.09,177.83,178.08,13123.0,166.0045,166.2098,165.9671,166.2004,13123.0
2020-10-14 13:05:00,178.09,178.17,178.03,178.1,21185.0,166.2098,166.2844,166.1538,166.2191,21185.0
2020-10-14 13:10:00,178.09,178.15,178.03,178.07,10826.0,166.2098,166.2658,166.1538,166.1911,10826.0
2020-10-14 13:15:00,178.06,178.18,178.0,178.06,9696.0,166.1818,166.2938,166.1258,166.1818,9696.0
2020-10-14 13:20:00,178.09,178.09,177.95,177.98,11804.0,166.2098,166.2098,166.0791,166.1071,11804.0
2020-10-14 13:25:00,177.94,178.06,177.83,177.89,19166.0,166.0698,166.1818,165.9671,166.0231,19166.0
2020-10-14 13:30:00,177.92,177.93,177.61,177.65,13906.0,166.0511,166.0605,165.7618,165.7991,13906.0
2020-10-14 13:35:00,177.66,177.81,177.65,177.78,35979.0,165.8085,165.9485,165.7991,165.9205,35979.0
2020-10-14 13:40:00,177.77,177.86,177.76,177.84,14771.0,165.9111,165.9951,165.9018,165.9765,14771.0
2020-10-14 13:45:00,177.87,178.02,177.8,178.0,10632.0,166.0045,166.1445,165.9391,166.1258,10632.0
2020-10-14 13:50:00,177.97,178.06,177.89,178.06,14487.0,166.0978,166.1818,166.0231,166.1818,14487.0
2020-10-14 13:55:00,178.04,178.06,177.98,178.01,22077.0,166.1631,166.1818,166.1071,166.1351,22077.0
2020-10-14 14:00:00,178.02,178.09,177.95,178.04,10492.0,166.1445,166.2098,166.0791,166.1631,10492.0
2020-10-14 14:05:00,178.06,178.24,178.06,178.22,34355.0,166.1818,166.3498,166.1818,166.3311,34355.0
2020-10-14 14:10:00,178.2,178.33,178.18,178.3,13943.0,166.3124,166.4338,166.2938,166.4058,13943.0
2020-10-14 14:15:00,178.28,178.33,178.18,178.18,8645.0,166.3871,166.4338,166.2938,166.2938,8645.0
2020-10-14 14:20:00,178.16,178.21,178.05,178.11,12103.0,166.2751,166.3218,166.1725,166.2284,12103.0
2020-10-14 14:25:00,178.08,178.08,177.84,177.98,27851.0,166.2004,166.2004,165.9765,166.1071,27851.0
2020-10-14 14:30:00,178.01,178.04,177.64,177.64,17231.0,166.1351,166.1631,165.7898,165.7898,17231.0
2020-10-14 14:35:00,177.69,177.73,177.56,177.59,8460.0,165.8365,165.8738,165.7151,165.7431,8460.0
2020-10-14 14:40:00,177.59,177.84,177.59,177.7,20733.0,165.7431,165.9765,165.7431,165.8458,20733.0
2020-10-14 14:45:00,177.72,177.9,177.63,177.86,21729.0,165.8645,166.0325,165.7805,165.9951,21729.0
2020-10-14 14:50:00,177.85,177.91,177.77,177.89,30441.0,165.9858,166.0418,165.9111,166.0231,30441.0
2020-10-14 14:55:00,177.9,178.06,177.89,177.96,20691.0,166.0325,166.1818,166.0231,166.0885,20691.0
2020-10-14 15:00:00,178.0,178.2,177.89,178.18,33107.0,166.1258,166.3124,166.0231,166.2938,33107.0
2020-10-14 15:05:00,178.17,178.45,178.17,178.33,19671.0,166.2844,166.5458,166.2844,166.4338,19671.0
2020-10-14 15:10:00,178.37,178.53,178.37,178.52,24922.0,166.4711,166.6204,166.4711,166.6111,24922.0
2020-10-14 15:15:00,178.51,178.52,178.38,178.41,13315.0,166.6018,166.6111,166.4804,166.5084,13315.0
2020-10-14 15:20:00,178.41,178.52,178.31,178.32,9470.0,166.5084,166.6111,166.4151,166.4244,9470.0
2020-10-14 15:25:00,178.28,178.36,178.19,178.3,14730.0,166.3871,166.4618,166.3031,166.4058,14730.0
2020-10-14 15:30:00,178.27,178.57,178.23,178.45,18750.0,166.3778,166.6578,166.3404,166.5458,18750.0
2020-10-14 15:35:00,178.48,178.48,178.16,178.2,99646.0,166.5738,166.5738,166.2751,166.3124,99646.0
2020-10-14 15:40:00,178.21,178.38,178.21,178.37,33846.0,166.3218,166.4804,166.3218,166.4711,33846.0
2020-10-14 15:45:00,178.34,178.38,178.08,178.17,29225.0,166.4431,166.4804,166.2004,166.2844,29225.0
2020-10-14 15:50:00,178.16,178.35,178.15,178.16,37708.0,166.2751,166.4524,166.2658,166.2751,37708.0
2020-10-14 15:55:00,178.19,178.23,177.84,177.88,32078.0,166.3031,166.3404,165.9765,166.0138,32078.0
2020-10-15 09:30:00,175.61,175.98,175.16,175.88,155911.0,163.8952,164.2405,163.4752,164.1472,155911.0
2020-10-15 09:35:00,175.91,176.03,175.81,175.89,45810.0,164.1752,164.2872,164.0819,164.1565,45810.0
2020-10-15 09:40:00,175.88,176.19,175.74,176.19,49207.0,164.1472,164.4365,164.0165,164.4365,49207.0
2020-10-15 09:45:00,176.19,176.32,176.17,176.28,29491.0,164.4365,164.5579,164.4179,164.5205,29491.0
2020-10-15 09:50:00,176.26,176.6,176.24,176.6,68164.0,164.5019,164.8192,164.4832,164.8192,68164.0
2020-10-15 09:55:00,176.6,176.65,176.44,176.64,27855.0,164.8192,164.8658,164.6699,164.8565,27855.0
2020-10-15 10:00:00,176.66,176.68,176.48,176.56,51265.0,164.8752,164.8938,164.7072,164.7818,51265.0
2020-10-15 10:05:00,176.59,176.67,176.23,176.24,41063.0,164.8098,164.8845,164.4739,164.4832,41063.0
2020-10-15 10:10:00,176.21,176.4,176.2,176.24,24007.0,164.4552,164.6325,164.4459,164.4832,24007.0
2020-10-15 10:15:00,176.25,176.61,176.15,176.45,27804.0,164.4925,164.8285,164.3992,164.6792,27804.0
2020-10-15 10:20:00,176.45,176.51,176.32,176.43,22453.0,164.6792,164.7352,164.5579,164.6605,22453.0
2020-10-15 10:25:00,176.43,176.44,176.15,176.25,19233.0,164.6605,164.6699,164.3992,164.4925,19233.0
2020-10-15 10:30:00,176.25,176.3,175.97,176.08,31110.0,164.4925,164.5392,164.2312,164.3339,31110.0
2020-10-15 10:35:00,176.06,176.09,175.9,175.99,45668.0,164.3152,164.3432,164.1659,164.2499,45668.0
2020-10-15 10:40:00,175.97,176.12,175.79,175.94,127009.0,164.2312,164.3712,164.0632,164.2032,127009.0
2020-10-15 10:45:00,175.93,176.17,175.82,176.03,19503.0,164.1939,164.4179,164.0912,164.2872,19503.0
2020-10-15 10:50:00,176.05,176.2,175.97,176.0,40710.0,164.3059,164.4459,164.2312,164.2592,40710.0
2020-10-15 10:55:00,176.04,176.3,175.93,176.23,30084.0,164.2965,164.5392,164.1939,164.4739,30084.0
2020-10-15 11:00:00,176.24,176.28,175.9,176.08,54974.0,164.4832,164.5205,164.1659,164.3339,54974.0
2020-10-15 11:05:00,176.11,176.62,176.09,176.56,74826.0,164.3619,164.8378,164.3432,164.7818,74826.0
2020-10-15 11:10:00,176.5,176.64,176.46,176.59,27557.0,164.7259,164.8565,164.6885,164.8098,27557.0
2020-10-15 11:15:00,176.62,176.89,176.57,176.82,32948.0,164.8378,165.0898,164.7912,165.0245,32948.0
2020-10-15 11:20:00,176.84,176.93,176.74,176.84,32970.0,165.0432,165.1272,164.9498,165.0432,32970.0
2020-10-15 11:25:00,176.91,176.91,176.57,176.63,63858.0,165.1085,165.1085,164.7912,164.8472,63858.0
2020-10-15 11:30:00,176.65,176.8,176.61,176.71,11458.0,164.8658,165.0058,164.8285,164.9218,11458.0
2020-10-15 11:35:00,176.73,176.84,176.65,176.8,37364.0,164.9405,165.0432,164.8658,165.0058,37364.0
2020-10-15 11:40:00,176.82,176.93,176.79,176.83,9538.0,165.0245,165.1272,164.9965,165.0338,9538.0
2020-10-15 11:45:00,176.87,176.96,176.77,176.78,26253.0,165.0712,165.1552,164.9778,164.9872,26253.0
2020-10-15 11:50:00,176.9,177.17,176.71,177.03,79157.0,165.0992,165.3512,164.9218,165.2205,79157.0
2020-10-15 11:55:00,177.03,177.16,176.8,176.81,37920.0,165.2205,165.3418,165.0058,165.0152,37920.0
2020-10-15 12:00:00,176.79,176.88,176.7,176.77,25601.0,164.9965,165.0805,164.9125,164.9778,25601.0
2020-10-15 12:05:00,176.8,176.94,176.75,176.75,13178.0,165.0058,165.1365,164.9592,164.9592,13178.0
2020-10-15 12:10:00,176.73,176.75,176.65,176.71,18174.0,164.9405,164.9592,164.8658,164.9218,18174.0
2020-10-15 12:15:00,176.73,176.78,176.66,176.68,15256.0,164.9405,164.9872,164.8752,164.8938,15256.0
2020-10-15 12:20:00,176.74,176.74,176.56,176.64,7466.0,164.9498,164.9498,164.7818,164.8565,7466.0
2020-10-15 12:25:00,176.64,176.74,176.56,176.59,17049.0,164.8565,164.9498,164.7818,164.8098,17049.0
2020-10-15 12:30:00,176.59,176.68,176.5,176.53,15617.0,164.8098,164.8938,164.7259,164.7538,15617.0
2020-10-15 12:35:00,176.55,176.67,176.48,176.59,35782.0,164.7725,164.8845,164.7072,164.8098,35782.0
2020-10-15 12:40:00,176.58,176.72,176.52,176.52,17412.0,164.8005,164.9312,164.7445,164.7445,17412.0
2020-10-15 12:45:00,176.52,176.67,176.37,176.6,44470.0,164.7445,164.8845,164.6045,164.8192,44470.0
2020-10-15 12:50:00,176.59,176.88,176.58,176.84,52675.0,164.8098,165.0805,164.8005,165.0432,52675.0
2020-10-15 12:55:00,176.82,176.91,176.81,176.91,16654.0,165.0245,165.1085,165.0152,165.1085,16654.0
2020-10-15 13:00:00,176.92,176.96,176.87,176.91,13630.0,165.1178,165.1552,165.0712,165.1085,13630.0
2020-10-15 13:05:00,176.95,176.95,176.86,176.91,13949.0,165.1458,165.1458,165.0618,165.1085,13949.0
2020-10-15 13:10:00,176.95,177.11,176.91,177.06,7045.0,165.1458,165.2952,165.1085,165.2485,7045.0
2020-10-15 13:15:00,177.03,177.16,176.93,177.05,7827.0,165.2205,165.3418,165.1272,165.2392,7827.0
2020-10-15 13:20:00,177.08,177.1,177.01,177.02,5597.0,165.2672,165.2858,165.2018,165.2112,5597.0
2020-10-15 13:25:00,177.0,177.21,177.0,177.08,2999.0,165.1925,165.3885,165.1925,165.2672,2999.0
2020-10-15 13:30:00,177.04,177.12,177.03,177.09,14520.0,165.2298,165.3045,165.2205,165.2765,14520.0
2020-10-15 13:35:00,177.17,177.24,177.15,177.17,15099.0,165.3512,165.4165,165.3325,165.3512,15099.0
2020-10-15 13:40:00,177.19,177.41,177.17,177.41,9967.0,165.3698,165.5751,165.3512,165.5751,9967.0
2020-10-15 13:45:00,177.41,177.41,177.21,177.24,14956.0,165.5751,165.5751,165.3885,165.4165,14956.0
2020-10-15 13:50:00,177.27,177.29,177.22,177.24,4574.0,165.4445,165.4631,165.3978,165.4165,4574.0
2020-10-15 13:55:00,177.22,177.28,177.2,177.27,5679.0,165.3978,165.4538,165.3792,165.4445,5679.0
2020-10-15 14:00:00,177.29,177.41,177.29,177.38,8411.0,165.4631,165.5751,165.4631,165.5471,8411.0
2020-10-15 14:05:00,177.42,177.5,177.38,177.48,15174.0,165.5845,165.6591,165.5471,165.6405,15174.0
2020-10-15 14:10:00,177.47,177.47,177.37,177.45,12469.0,165.6311,165.6311,165.5378,165.6125,12469.0
2020-10-15 14:15:00,177.46,177.49,177.38,177.43,28271.0,165.6218,165.6498,165.5471,165.5938,28271.0
2020-10-15 14:20:00,177.47,177.48,177.36,177.37,56918.0,165.6311,165.6405,165.5285,165.5378,56918.0
2020-10-15 14:25:00,177.38,177.5,177.35,177.49,39180.0,165.5471,165.6591,165.5191,165.6498,39180.0
2020-10-15 14:30:00,177.46,177.54,177.41,177.52,21364.0,165.6218,165.6965,165.5751,165.6778,21364.0
2020-10-15 14:35:00,177.5,177.51,177.3,177.34,22079.0,165.6591,165.6685,165.4725,165.5098,22079.0
2020-10-15 14:40:00,177.34,177.38,177.23,177.24,12611.0,165.5098,165.5471,165.4072,165.4165,12611.0
2020-10-15 14:45:00,177.25,177.25,177.18,177.24,13212.0,165.4258,165.4258,165.3605,165.4165,13212.0
2020-10-15 14:50:00,177.25,177.41,177.25,177.34,79048.0,165.4258,165.5751,165.4258,165.5098,79048.0
2020-10-15 14:55:00,177.34,177.5,177.32,177.49,20246.0,165.5098,165.6591,165.4911,165.6498,20246.0
2020-10-15 15:00:00,177.49,177.65,177.47,177.56,22551.0,165.6498,165.7991,165.6311,165.7151,22551.0
2020-10-15 15:05:00,177.56,177.64,177.53,177.62,14200.0,165.7151,165.7898,165.6871,165.7711,14200.0
2020-10-15 15:10:00,177.65,177.65,177.45,177.52,21796.0,165.7991,165.7991,165.6125,165.6778,21796.0
2020-10-15 15:15:00,177.52,177.73,177.52,177.73,37338.0,165.6778,165.8738,165.6778,165.8738,37338.0
2020-10-15 15:20:00,177.74,177.76,177.7,177.74,27517.0,165.8831,165.9018,165.8458,165.8831,27517.0
2020-10-15 15:25:00,177.74,177.9,177.74,177.87,47201.0,165.8831,166.0325,165.8831,166.0045,47201.0
2020-10-15 15:30:00,177.85,177.95,177.76,177.87,36443.0,165.9858,166.0791,165.9018,166.0045,36443.0
2020-10-15 15:35:00,177.88,177.92,177.79,177.84,20974.0,166.0138,166.0511,165.9298,165.9765,20974.0
2020-10-15 15:40:00,177.86,178.07,177.84,177.95,56264.0,165.9951,166.1911,165.9765,166.0791,56264.0
2020-10-15 15:45:00,177.91,177.94,177.6,177.61,41249.0,166.0418,166.0698,165.7525,165.7618,41249.0
2020-10-15 15:50:00,177.63,177.81,177.59,177.75,38552.0,165.7805,165.9485,165.7431,165.8925,38552.0
2020-10-15 15:55:00,177.73,177.83,177.61,177.81,65774.0,165.8738,165.9671,165.7618,165.9485,65774.0
2020-10-16 09:30:00,178.48,178.7,178.36,178.66,76662.0,166.5738,166.7791,166.4618,166.7418,76662.0
2020-10-16 09:35:00,178.64,178.67,178.34,178.37,22470.0,166.7231,166.7511,166.4431,166.4711,22470.0
2020-10-16 09:40:00,178.42,178.59,178.37,178.49,20512.0,166.5178,166.6764,166.4711,166.5831,20512.0
2020-10-16 09:45:00,178.52,178.53,178.35,178.44,18465.0,166.6111,166.6204,166.4524,166.5364,18465.0
2020-10-16 09:50:00,178.45,178.45,178.2,178.25,20624.0,166.5458,166.5458,166.3124,166.3591,20624.0
2020-10-16 09:55:00,178.28,178.59,178.28,178.54,14358.0,166.3871,166.6764,166.3871,166.6298,14358.0
2020-10-16 10:00:00,178.6,178.86,178.56,178.83,34912.0,166.6858,166.9284,166.6484,166.9004,34912.0
2020-10-16 10:05:00,178.79,178.8,178.71,178.77,14222.0,166.8631,166.8724,166.7884,166.8444,14222.0
2020-10-16 10:10:00,178.77,178.77,178.66,178.67,23791.0,166.8444,166.8444,166.7418,166.7511,23791.0
2020-10-16 10:15:00,178.64,179.05,178.63,179.05,33045.0,166.7231,167.1057,166.7138,167.1057,33045.0
2020-10-16 10:20:00,179.03,179.15,179.0,179.08,27332.0,167.0871,167.1991,167.0591,167.1337,27332.0
2020-10-16 10:25:00,179.09,179.3,179.09,179.27,55834.0,167.1431,167.3391,167.1431,167.3111,55834.0
2020-10-16 10:30:00,179.28,179.31,179.16,179.2,32619.0,167.3204,167.3484,167.2084,167.2457,32619.0
2020-10-16 10:35:00,179.21,179.28,179.18,179.21,17053.0,167.2551,167.3204,167.2271,167.2551,17053.0
2020-10-16 10:40:00,179.2,179.23,179.1,179.11,12226.0,167.2457,167.2737,167.1524,167.1617,12226.0
2020-10-16 10:45:00,179.14,179.14,178.95,178.95,17689.0,167.1897,167.1897,167.0124,167.0124,17689.0
2020-10-16 10:50:00,178.91,179.01,178.86,179.01,23135.0,166.9751,167.0684,166.9284,167.0684,23135.0
2020-10-16 10:55:00,179.02,179.02,178.88,178.92,42384.0,167.0777,167.0777,166.9471,166.9844,42384.0
2020-10-16 11:00:00,178.87,178.92,178.82,178.87,14796.0,166.9377,166.9844,166.8911,166.9377,14796.0
2020-10-16 11:05:00,178.86,178.88,178.72,178.76,26840.0,166.9284,166.9471,166.7978,166.8351,26840.0
2020-10-16 11:10:00,178.77,178.78,178.56,178.73,34531.0,166.8444,166.8538,166.6484,166.8071,34531.0
2020-10-16 11:15:00,178.71,178.72,178.48,178.63,8675.0,166.7884,166.7978,166.5738,166.7138,8675.0
2020-10-16 11:20:00,178.58,178.61,178.27,178.31,22691.0,166.6671,166.6951,166.3778,166.4151,22691.0
2020-10-16 11:25:00,178.31,178.55,178.25,178.54,11484.0,166.4151,166.6391,166.3591,166.6298,11484.0
2020-10-16 11:30:00,178.56,178.58,178.43,178.58,13253.0,166.6484,166.6671,166.5271,166.6671,13253.0
2020-10-16 11:35:00,178.6,178.66,178.52,178.57,20229.0,166.6858,166.7418,166.6111,166.6578,20229.0
2020-10-16 11:40:00,178.5,178.67,178.48,178.63,24280.0,166.5924,166.7511,166.5738,166.7138,24280.0
2020-10-16 11:45:00,178.59,178.76,178.56,178.75,10954.0,166.6764,166.8351,166.6484,166.8258,10954.0
2020-10-16 11:50:00,178.77,178.77,178.71,178.74,6487.0,166.8444,166.8444,166.7884,166.8164,6487.0
2020-10-16 11:55:00,178.77,178.79,178.7,178.76,6998.0,166.8444,166.8631,166.7791,166.8351,6998.0
2020-10-16 12:00:00,178.73,178.75,178.63,178.67,6315.0,166.8071,166.8258,166.7138,166.7511,6315.0
2020-10-16 12:05:00,178.65,178.66,178.32,178.47,45823.0,166.7324,166.7418,166.4244,166.5644,45823.0
2020-10-16 12:10:00,178.37,178.5,178.36,178.5,13378.0,166.4711,166.5924,166.4618,166.5924,13378.0
2020-10-16 12:15:00,178.5,178.6,178.49,178.53,13495.0,166.5924,166.6858,166.5831,166.6204,13495.0
2020-10-16 12:20:00,178.52,178.53,178.42,178.5,4855.0,166.6111,166.6204,166.5178,166.5924,4855.0
2020-10-16 12:25:00,178.49,178.64,178.49,178.6,9843.0,166.5831,166.7231,166.5831,166.6858,9843.0
2020-10-16 12:30:00,178.59,178.6,178.34,178.46,5887.0,166.6764,166.6858,166.4431,166.5551,5887.0
2020-10-16 12:35:00,178.32,178.39,178.27,178.38,21955.0,166.4244,166.4898,166.3778,166.4804,21955.0
2020-10-16 12:40:00,178.37,178.37,178.17,178.24,5512.0,166.4711,166.4711,166.2844,166.3498,5512.0
2020-10-16 12:45:00,178.25,178.37,178.25,178.29,22086.0,166.3591,166.4711,166.3591,166.3964,22086.0
2020-10-16 12:50:00,178.3,178.35,178.16,178.35,8161.0,166.4058,166.4524,166.2751,166.4524,8161.0
2020-10-16 12:55:00,178.33,178.5,178.29,178.48,12968.0,166.4338,166.5924,166.3964,166.5738,12968.0
2020-10-16 13:00:00,178.47,178.53,178.44,178.44,7470.0,166.5644,166.6204,166.5364,166.5364,7470.0
2020-10-16 13:05:00,178.49,178.53,178.42,178.53,20707.0,166.5831,166.6204,166.5178,166.6204,20707.0
2020-10-16 13:10:00,178.53,178.57,178.5,178.53,7653.0,166.6204,166.6578,166.5924,166.6204,7653.0
2020-10-16 13:15:00,178.55,178.69,178.55,178.66,13582.0,166.6391,166.7698,166.6391,166.7418,13582.0
2020-10-16 13:20:00,178.66,178.67,178.6,178.6,12854.0,166.7418,166.7511,166.6858,166.6858,12854.0
2020-10-16 13:25:00,178.62,178.62,178.55,178.62,4111.0,166.7044,166.7044,166.6391,166.7044,4111.0
2020-10-16 13:30:00,178.63,178.64,178.53,178.59,7339.0,166.7138,166.7231,166.6204,166.6764,7339.0
2020-10-16 13:35:00,178.6,178.71,178.6,178.66,26490.0,166.6858,166.7884,166.6858,166.7418,26490.0
2020-10-16 13:40:00,178.67,178.7,178.61,178.63,6267.0,166.7511,166.7791,166.6951,166.7138,6267.0
2020-10-16 13:45:00,178.6,178.71,178.56,178.71,13257.0,166.6858,166.7884,166.6484,166.7884,13257.0
2020-10-16 13:50:00,178.7,178.75,178.69,178.73,3670.0,166.7791,166.8258,166.7698,166.8071,3670.0
2020-10-16 13:55:00,178.68,178.69,178.61,178.61,15596.0,166.7604,166.7698,166.6951,166.6951,15596.0
2020-10-16 14:00:00,178.62,178.72,178.46,178.48,17419.0,166.7044,166.7978,166.5551,166.5738,17419.0
2020-10-16 14:05:00,178.5,178.69,178.5,178.67,7181.0,166.5924,166.7698,166.5924,166.7511,7181.0
2020-10-16 14:10:00,178.7,178.8,178.65,178.74,94315.0,166.7791,166.8724,166.7324,166.8164,94315.0
2020-10-16 14:15:00,178.73,178.76,178.69,178.72,33673.0,166.8071,166.8351,166.7698,166.7978,33673.0
2020-10-16 14:20:00,178.74,178.76,178.68,178.69,11034.0,166.8164,166.8351,166.7604,166.7698,11034.0
2020-10-16 14:25:00,178.68,178.78,178.68,178.76,8130.0,166.7604,166.8538,166.7604,166.8351,8130.0
2020-10-16 14:30:00,178.76,178.79,178.72,178.78,19461.0,166.8351,166.8631,166.7978,166.8538,19461.0
2020-10-16 14:35:00,178.79,178.86,178.74,178.82,6898.0,166.8631,166.9284,166.8164,166.8911,6898.0
2020-10-16 14:40:00,178.79,178.79,178.7,178.75,7029.0,166.8631,166.8631,166.7791,166.8258,7029.0
2020-10-16 14:45:00,178.75,178.75,178.65,178.66,16835.0,166.8258,166.8258,166.7324,166.7418,16835.0
2020-10-16 14:50:00,178.73,178.87,178.72,178.86,8173.0,166.8071,166.9377,166.7978,166.9284,8173.0
2020-10-16 14:55:00,178.88,178.93,178.85,178.9,18045.0,166.9471,166.9937,166.9191,166.9657,18045.0
2020-10-16 15:00:00,178.91,178.92,178.61,178.67,13129.0,166.9751,166.9844,166.6951,166.7511,13129.0
2020-10-16 15:05:00,178.64,178.68,178.55,178.58,10650.0,166.7231,166.7604,166.6391,166.6671,10650.0
2020-10-16 15:10:00,178.58,178.58,178.35,178.36,20433.0,166.6671,166.6671,166.4524,166.4618,20433.0
2020-10-16 15:15:00,178.36,178.48,178.33,178.4,64149.0,166.4618,166.5738,166.4338,166.4991,64149.0
2020-10-16 15:20:00,178.39,178.42,178.24,178.36,12156.0,166.4898,166.5178,166.3498,166.4618,12156.0
2020-10-16 15:25:00,178.37,178.42,178.31,178.37,14256.0,166.4711,166.5178,166.4151,166.4711,14256.0
2020-10-16 15:30:00,178.3,178.4,178.16,178.2,19753.0,166.4058,166.4991,166.2751,166.3124,19753.0
2020-10-16 15:35:00,178.21,178.28,178.17,178.17,13273.0,166.3218,166.3871,166.2844,166.2844,13273.0
2020-10-16 15:40:00,178.13,178.14,178.0,178.09,43977.0,166.2471,166.2564,166.1258,166.2098,43977.0
2020-10-16 15:45:00,178.1,178.16,178.05,178.09,21098.0,166.2191,166.2751,166.1725,166.2098,21098.0
2020-10-16 15:50:00,177.97,178.01,177.76,177.76,18343.0,166.0978,166.1351,165.9018,165.9018,18343.0
2020-10-16 15:55:00,177.79,177.83,177.56,177.59,116084.0,165.9298,165.9671,165.7151,165.7431,116084.0
2020-10-19 09:30:00,178.31,179.25,178.31,178.45,145743.0,166.4151,167.2924,166.4151,166.5458,145743.0
2020-10-19 09:35:00,178.47,178.62,178.4,178.61,35588.0,166.5644,166.7044,166.4991,166.6951,35588.0
2020-10-19 09:40:00,178.6,178.66,178.53,178.61,35106.0,166.6858,166.7418,166.6204,166.6951,35106.0
2020-10-19 09:45:00,178.69,178.69,178.48,178.61,104988.0,166.7698,166.7698,166.5738,166.6951,104988.0
2020-10-19 09:50:00,178.53,178.7,178.48,178.56,20308.0,166.6204,166.7791,166.5738,166.6484,20308.0
2020-10-19 09:55:00,178.55,178.56,178.29,178.3,32620.0,166.6391,166.6484,166.3964,166.4058,32620.0
2020-10-19 10:00:00,178.2,178.24,178.07,178.22,26358.0,166.3124,166.3498,166.1911,166.3311,26358.0
2020-10-19 10:05:00,178.15,178.15,177.68,177.68,13712.0,166.2658,166.2658,165.8271,165.8271,13712.0
2020-10-19 10:10:00,177.67,177.75,177.47,177.75,26483.0,165.8178,165.8925,165.6311,165.8925,26483.0
2020-10-19 10:15:00,177.73,178.04,177.69,178.0,46876.0,165.8738,166.1631,165.8365,166.1258,46876.0
2020-10-19 10:20:00,178.0,178.05,177.97,178.03,18050.0,166.1258,166.1725,166.0978,166.1538,18050.0
2020-10-19 10:25:00,178.02,178.17,178.01,178.17,22631.0,166.1445,166.2844,166.1351,166.2844,22631.0
2020-10-19 10:30:00,178.22,178.22,177.98,178.01,18188.0,166.3311,166.3311,166.1071,166.1351,18188.0
2020-10-19 10:35:00,177.97,178.0,177.52,177.64,38552.0,166.0978,166.1258,165.6778,165.7898,38552.0
2020-10-19 10:40:00,177.62,177.84,177.47,177.47,30141.0,165.7711,165.9765,165.6311,165.6311,30141.0
2020-10-19 10:45:00,177.47,177.65,177.23,177.43,62445.0,165.6311,165.7991,165.4072,165.5938,62445.0
2020-10-19 10:50:00,177.47,177.61,177.37,177.51,32760.0,165.6311,165.7618,165.5378,165.6685,32760.0
2020-10-19 10:55:00,177.48,177.69,177.41,177.64,46823.0,165.6405,165.8365,165.5751,165.7898,46823.0
2020-10-19 11:00:00,177.62,177.78,177.59,177.78,18101.0,165.7711,165.9205,165.7431,165.9205,18101.0
2020-10-19 11:05:00,177.72,177.75,177.55,177.64,20113.0,165.8645,165.8925,165.7058,165.7898,20113.0
2020-10-19 11:10:00,177.63,177.69,177.58,177.63,20382.0,165.7805,165.8365,165.7338,165.7805,20382.0
2020-10-19 11:15:00,177.71,177.8,177.46,177.56,15230.0,165.8551,165.9391,165.6218,165.7151,15230.0
2020-10-19 11:20:00,177.58,177.58,176.95,177.03,30291.0,165.7338,165.7338,165.1458,165.2205,30291.0
2020-10-19 11:25:00,177.05,177.36,176.99,177.36,44818.0,165.2392,165.5285,165.1832,165.5285,44818.0
2020-10-19 11:30:00,177.3,177.41,177.16,177.29,11626.0,165.4725,165.5751,165.3418,165.4631,11626.0
2020-10-19 11:35:00,177.36,177.56,177.35,177.48,22334.0,165.5285,165.7151,165.5191,165.6405,22334.0
2020-10-19 11:40:00,177.42,177.55,177.37,177.42,13005.0,165.5845,165.7058,165.5378,165.5845,13005.0
2020-10-19 11:45:00,177.42,177.42,177.27,177.28,8896.0,165.5845,165.5845,165.4445,165.4538,8896.0
2020-10-19 11:50:00,177.29,177.4,177.24,177.27,9375.0,165.4631,165.5658,165.4165,165.4445,9375.0
2020-10-19 11:55:00,177.23,177.39,177.21,177.26,8720.0,165.4072,165.5565,165.3885,165.4352,8720.0
2020-10-19 12:00:00,177.22,177.45,177.13,177.45,9496.0,165.3978,165.6125,165.3138,165.6125,9496.0
2020-10-19 12:05:00,177.3,177.37,177.11,177.3,13320.0,165.4725,165.5378,165.2952,165.4725,13320.0
2020-10-19 12:10:00,177.37,177.37,177.1,177.14,4825.0,165.5378,165.5378,165.2858,165.3232,4825.0
2020-10-19 12:15:00,177.15,177.31,177.08,177.15,9091.0,165.3325,165.4818,165.2672,165.3325,9091.0
2020-10-19 12:20:00,177.16,177.2,176.95,177.11,15073.0,165.3418,165.3792,165.1458,165.2952,15073.0
2020-10-19 12:25:00,177.1,177.14,176.97,177.07,56859.0,165.2858,165.3232,165.1645,165.2578,56859.0
2020-10-19 12:30:00,177.05,177.24,177.05,177.17,11867.0,165.2392,165.4165,165.2392,165.3512,11867.0
2020-10-19 12:35:00,177.1,177.25,177.08,177.1,26212.0,165.2858,165.4258,165.2672,165.2858,26212.0
2020-10-19 12:40:00,177.1,177.31,177.1,177.28,8532.0,165.2858,165.4818,165.2858,165.4538,8532.0
2020-10-19 12:45:00,177.27,177.32,177.19,177.25,10245.0,165.4445,165.4911,165.3698,165.4258,10245.0
2020-10-19 12:50:00,177.28,177.33,177.17,177.2,6703.0,165.4538,165.5005,165.3512,165.3792,6703.0
2020-10-19 12:55:00,177.19,177.32,177.19,177.22,6115.0,165.3698,165.4911,165.3698,165.3978,6115.0
2020-10-19 13:00:00,177.19,177.28,177.0,177.0,5912.0,165.3698,165.4538,165.1925,165.1925,5912.0
2020-10-19 13:05:00,176.99,177.11,176.99,177.06,5270.0,165.1832,165.2952,165.1832,165.2485,5270.0
2020-10-19 13:10:00,177.04,177.19,177.03,177.18,7421.0,165.2298,165.3698,165.2205,165.3605,7421.0
2020-10-19 13:15:00,177.2,177.21,177.12,177.12,4744.0,165.3792,165.3885,165.3045,165.3045,4744.0
2020-10-19 13:20:00,177.15,177.24,177.07,177.08,5997.0,165.3325,165.4165,165.2578,165.2672,5997.0
2020-10-19 13:25:00,177.14,177.14,177.0,177.04,8972.0,165.3232,165.3232,165.1925,165.2298,8972.0
2020-10-19 13:30:00,177.07,177.07,176.78,176.83,18254.0,165.2578,165.2578,164.9872,165.0338,18254.0
2020-10-19 13:35:00,176.83,176.89,176.82,176.83,10119.0,165.0338,165.0898,165.0245,165.0338,10119.0
2020-10-19 13:40:00,176.83,176.87,176.68,176.78,8386.0,165.0338,165.0712,164.8938,164.9872,8386.0
2020-10-19 13:45:00,176.74,176.74,176.42,176.54,18592.0,164.9498,164.9498,164.6512,164.7632,18592.0
2020-10-19 13:50:00,176.59,176.6,176.39,176.46,16571.0,164.8098,164.8192,164.6232,164.6885,16571.0
2020-10-19 13:55:00,176.41,176.55,176.41,176.53,7980.0,164.6419,164.7725,164.6419,164.7538,7980.0
2020-10-19 14:00:00,176.5,176.53,176.25,176.26,13473.0,164.7259,164.7538,164.4925,164.5019,13473.0
2020-10-19 14:05:00,176.26,176.45,176.22,176.34,20262.0,164.5019,164.6792,164.4645,164.5765,20262.0
2020-10-19 14:10:00,176.34,176.56,176.33,176.53,23442.0,164.5765,164.7818,164.5672,164.7538,23442.0
2020-10-19 14:15:00,176.6,176.66,176.56,176.58,13493.0,164.8192,164.8752,164.7818,164.8005,13493.0
2020-10-19 14:20:00,176.61,176.66,176.52,176.64,19455.0,164.8285,164.8752,164.7445,164.8565,19455.0
2020-10-19 14:25:00,176.64,176.64,176.55,176.61,25515.0,164.8565,164.8565,164.7725,164.8285,25515.0
2020-10-19 14:30:00,176.53,176.53,176.03,176.11,21803.0,164.7538,164.7538,164.2872,164.3619,21803.0
2020-10-19 14:35:00,176.07,176.07,175.85,175.85,67509.0,164.3245,164.3245,164.1192,164.1192,67509.0
2020-10-19 14:40:00,175.91,175.95,175.68,175.68,19717.0,164.1752,164.2125,163.9606,163.9606,19717.0
2020-10-19 14:45:00,175.68,175.68,175.45,175.47,31094.0,163.9606,163.9606,163.7459,163.7646,31094.0
2020-10-19 14:50:00,175.45,175.49,175.29,175.45,65999.0,163.7459,163.7832,163.5966,163.7459,65999.0
2020-10-19 14:55:00,175.44,175.66,175.2,175.22,42847.0,163.7366,163.9419,163.5126,163.5312,42847.0
2020-10-19 15:00:00,175.17,175.23,174.76,174.98,66068.0,163.4846,163.5406,163.1019,163.3072,66068.0
2020-10-19 15:05:00,174.98,175.07,174.8,175.06,36772.0,163.3072,163.3912,163.1393,163.3819,36772.0
2020-10-19 15:10:00,175.07,175.35,174.89,175.28,29649.0,163.3912,163.6526,163.2233,163.5872,29649.0
2020-10-19 15:15:00,175.2,175.22,174.9,174.92,26124.0,163.5126,163.5312,163.2326,163.2513,26124.0
2020-10-19 15:20:00,174.9,175.03,174.76,174.77,28424.0,163.2326,163.3539,163.1019,163.1113,28424.0
2020-10-19 15:25:00,174.78,175.07,174.73,175.06,52088.0,163.1206,163.3912,163.0739,163.3819,52088.0
2020-10-19 15:30:00,175.02,175.34,175.01,175.21,61242.0,163.3446,163.6432,163.3352,163.5219,61242.0
2020-10-19 15:35:00,175.18,175.43,175.18,175.43,80930.0,163.4939,163.7272,163.4939,163.7272,80930.0
2020-10-19 15:40:00,175.38,175.43,175.12,175.15,32143.0,163.6806,163.7272,163.4379,163.4659,32143.0
2020-10-19 15:45:00,175.2,175.26,175.05,175.16,57401.0,163.5126,163.5686,163.3726,163.4752,57401.0
2020-10-19 15:50:00,175.05,175.1,174.62,174.62,54701.0,163.3726,163.4192,162.9713,162.9713,54701.0
2020-10-19 15:55:00,174.73,175.09,174.63,175.01,68876.0,163.0739,163.4099,162.9806,163.3352,68876.0
2020-10-20 09:30:00,175.9,176.17,175.72,175.85,80381.0,164.1659,164.4179,163.9979,164.1192,80381.0
2020-10-20 09:35:00,175.89,176.03,175.62,175.89,30453.0,164.1565,164.2872,163.9046,164.1565,30453.0
2020-10-20 09:40:00,175.79,176.23,175.79,176.14,42120.0,164.0632,164.4739,164.0632,164.3899,42120.0
2020-10-20 09:45:00,176.19,176.24,176.04,176.12,26217.0,164.4365,164.4832,164.2965,164.3712,26217.0
2020-10-20 09:50:00,176.1,176.16,175.88,176.09,15248.0,164.3525,164.4085,164.1472,164.3432,15248.0
2020-10-20 09:55:00,176.04,176.55,176.03,176.53,23891.0,164.2965,164.7725,164.2872,164.7538,23891.0
2020-10-20 10:00:00,176.51,176.57,176.32,176.43,66865.0,164.7352,164.7912,164.5579,164.6605,66865.0
2020-10-20 10:05:00,176.46,176.56,176.42,176.43,16336.0,164.6885,164.7818,164.6512,164.6605,16336.0
2020-10-20 10:10:00,176.45,176.64,176.43,176.44,21316.0,164.6792,164.8565,164.6605,164.6699,21316.0
2020-10-20 10:15:00,176.47,176.61,176.33,176.39,30794.0,164.6979,164.8285,164.5672,164.6232,30794.0
2020-10-20 10:20:00,176.4,176.4,176.18,176.22,11576.0,164.6325,164.6325,164.4272,164.4645,11576.0
2020-10-20 10:25:00,176.25,176.27,175.97,176.15,21919.0,164.4925,164.5112,164.2312,164.3992,21919.0
2020-10-20 10:30:00,176.18,176.33,176.15,176.21,17988.0,164.4272,164.5672,164.3992,164.4552,17988.0
2020-10-20 10:35:00,176.21,176.25,176.14,176.23,15755.0,164.4552,164.4925,164.3899,164.4739,15755.0
2020-10-20 10:40:00,176.24,176.33,176.09,176.27,9500.0,164.4832,164.5672,164.3432,164.5112,9500.0
2020-10-20 10:45:00,176.28,176.37,175.96,176.1,15515.0,164.5205,164.6045,164.2219,164.3525,15515.0
2020-10-20 10:50:00,176.07,176.26,176.07,176.11,10964.0,164.3245,164.5019,164.3245,164.3619,10964.0
2020-10-20 10:55:00,176.2,176.2,175.85,175.85,24678.0,164.4459,164.4459,164.1192,164.1192,24678.0
2020-10-20 11:00:00,175.76,175.87,175.36,175.5,28542.0,164.0352,164.1379,163.6619,163.7926,28542.0
2020-10-20 11:05:00,175.47,175.7,175.39,175.68,18549.0,163.7646,163.9792,163.6899,163.9606,18549.0
2020-10-20 11:10:00,175.67,175.81,175.65,175.73,18141.0,163.9512,164.0819,163.9326,164.0072,18141.0
2020-10-20 11:15:00,175.74,175.9,175.74,175.84,17689.0,164.0165,164.1659,164.0165,164.1099,17689.0
2020-10-20 11:20:00,175.86,176.04,175.71,175.94,14957.0,164.1285,164.2965,163.9886,164.2032,14957.0
2020-10-20 11:25:00,175.93,176.07,175.86,175.9,15808.0,164.1939,164.3245,164.1285,164.1659,15808.0
2020-10-20 11:30:00,175.91,175.97,175.77,175.78,13536.0,164.1752,164.2312,164.0445,164.0539,13536.0
2020-10-20 11:35:00,175.76,175.9,175.75,175.88,7008.0,164.0352,164.1659,164.0259,164.1472,7008.0
2020-10-20 11:40:00,175.87,175.97,175.76,175.96,6848.0,164.1379,164.2312,164.0352,164.2219,6848.0
2020-10-20 11:45:00,175.95,176.08,175.93,176.04,25274.0,164.2125,164.3339,164.1939,164.2965,25274.0
2020-10-20 11:50:00,176.04,176.12,175.98,176.08,17812.0,164.2965,164.3712,164.2405,164.3339,17812.0
2020-10-20 11:55:00,176.09,176.18,176.03,176.18,12975.0,164.3432,164.4272,164.2872,164.4272,12975.0
2020-10-20 12:00:00,176.18,176.28,176.13,176.25,14226.0,164.4272,164.5205,164.3805,164.4925,14226.0
2020-10-20 12:05:00,176.28,176.35,176.18,176.2,21033.0,164.5205,164.5859,164.4272,164.4459,21033.0
2020-10-20 12:10:00,176.21,176.25,176.17,176.19,303889.0,164.4552,164.4925,164.4179,164.4365,303889.0
2020-10-20 12:15:00,176.19,176.29,176.17,176.18,16360.0,164.4365,164.5299,164.4179,164.4272,16360.0
2020-10-20 12:20:00,176.19,176.22,176.1,176.13,15527.0,164.4365,164.4645,164.3525,164.3805,15527.0
2020-10-20 12:25:00,176.14,176.17,176.09,176.09,8837.0,164.3899,164.4179,164.3432,164.3432,8837.0
2020-10-20 12:30:00,176.07,176.75,176.05,176.71,40758.0,164.3245,164.9592,164.3059,164.9218,40758.0
2020-10-20 12:35:00,176.77,176.86,176.46,176.59,29449.0,164.9778,165.0618,164.6885,164.8098,29449.0
2020-10-20 12:40:00,176.59,176.77,176.57,176.7,27997.0,164.8098,164.9778,164.7912,164.9125,27997.0
2020-10-20 12:45:00,176.74,176.75,176.53,176.53,23217.0,164.9498,164.9592,164.7538,164.7538,23217.0
2020-10-20 12:50:00,176.54,176.57,176.38,176.38,18977.0,164.7632,164.7912,164.6139,164.6139,18977.0
2020-10-20 12:55:00,176.44,176.58,176.38,176.58,19462.0,164.6699,164.8005,164.6139,164.8005,19462.0
2020-10-20 13:00:00,176.59,176.7,176.54,176.64,16389.0,164.8098,164.9125,164.7632,164.8565,16389.0
2020-10-20 13:05:00,176.62,176.76,176.59,176.65,8475.0,164.8378,164.9685,164.8098,164.8658,8475.0
2020-10-20 13:10:00,176.62,176.94,176.6,176.88,8015.0,164.8378,165.1365,164.8192,165.0805,8015.0
2020-10-20 13:15:00,176.89,176.97,176.86,176.91,10645.0,165.0898,165.1645,165.0618,165.1085,10645.0
2020-10-20 13:20:00,176.91,177.15,176.85,177.12,12328.0,165.1085,165.3325,165.0525,165.3045,12328.0
2020-10-20 13:25:00,177.08,177.23,177.08,177.15,17868.0,165.2672,165.4072,165.2672,165.3325,17868.0
2020-10-20 13:30:00,177.22,177.22,177.14,177.18,12381.0,165.3978,165.3978,165.3232,165.3605,12381.0
2020-10-20 13:35:00,177.19,177.29,177.16,177.27,69102.0,165.3698,165.4631,165.3418,165.4445,69102.0
2020-10-20 13:40:00,177.3,177.34,177.2,177.22,18207.0,165.4725,165.5098,165.3792,165.3978,18207.0
2020-10-20 13:45:00,177.21,177.36,177.2,177.26,21945.0,165.3885,165.5285,165.3792,165.4352,21945.0
2020-10-20 13:50:00,177.25,177.25,177.08,177.09,23516.0,165.4258,165.4258,165.2672,165.2765,23516.0
2020-10-20 13:55:00,177.09,177.1,176.67,176.87,34874.0,165.2765,165.2858,164.8845,165.0712,34874.0
2020-10-20 14:00:00,176.87,176.96,176.85,176.89,11844.0,165.0712,165.1552,165.0525,165.0898,11844.0
2020-10-20 14:05:00,176.87,176.9,176.55,176.82,17573.0,165.0712,165.0992,164.7725,165.0245,17573.0
2020-10-20 14:10:00,176.8,176.98,176.77,176.98,16564.0,165.0058,165.1738,164.9778,165.1738,16564.0
2020-10-20 14:15:00,176.99,177.1,176.95,177.03,32379.0,165.1832,165.2858,165.1458,165.2205,32379.0
2020-10-20 14:20:00,177.04,177.06,176.77,176.86,18833.0,165.2298,165.2485,164.9778,165.0618,18833.0
2020-10-20 14:25:00,176.9,176.98,176.72,176.72,12783.0,165.0992,165.1738,164.9312,164.9312,12783.0
2020-10-20 14:30:00,176.77,176.86,176.74,176.84,9399.0,164.9778,165.0618,164.9498,165.0432,9399.0
2020-10-20 14:35:00,176.85,176.85,176.65,176.72,11917.0,165.0525,165.0525,164.8658,164.9312,11917.0
2020-10-20 14:40:00,176.75,176.88,176.65,176.77,20446.0,164.9592,165.0805,164.8658,164.9778,20446.0
2020-10-20 14:45:00,176.78,176.78,176.47,176.58,21105.0,164.9872,164.9872,164.6979,164.8005,21105.0
2020-10-20 14:50:00,176.57,176.58,176.44,176.44,24339.0,164.7912,164.8005,164.6699,164.6699,24339.0
2020-10-20 14:55:00,176.45,176.54,176.41,176.45,18578.0,164.6792,164.7632,164.6419,164.6792,18578.0
2020-10-20 15:00:00,176.44,176.65,176.44,176.65,21692.0,164.6699,164.8658,164.6699,164.8658,21692.0
2020-10-20 15:05:00,176.64,176.64,175.77,175.82,44352.0,164.8565,164.8565,164.0445,164.0912,44352.0
2020-10-20 15:10:00,175.82,175.82,175.39,175.64,68773.0,164.0912,164.0912,163.6899,163.9232,68773.0
2020-10-20 15:15:00,175.66,175.82,175.24,175.75,52681.0,163.9419,164.0912,163.5499,164.0259,52681.0
2020-10-20 15:20:00,175.68,175.96,175.58,175.93,36046.0,163.9606,164.2219,163.8672,164.1939,36046.0
2020-10-20 15:25:00,175.86,176.1,175.8,176.02,20896.0,164.1285,164.3525,164.0725,164.2779,20896.0
2020-10-20 15:30:00,176.01,176.03,175.73,175.89,43284.0,164.2685,164.2872,164.0072,164.1565,43284.0
2020-10-20 15:35:00,175.88,175.88,175.5,175.73,67207.0,164.1472,164.1472,163.7926,164.0072,67207.0
2020-10-20 15:40:00,175.8,176.33,175.8,176.22,54912.0,164.0725,164.5672,164.0725,164.4645,54912.0
2020-10-20 15:45:00,176.22,176.23,175.86,175.88,34173.0,164.4645,164.4739,164.1285,164.1472,34173.0
2020-10-20 15:50:00,175.78,176.1,175.69,175.98,39104.0,164.0539,164.3525,163.9699,164.2405,39104.0
2020-10-20 15:55:00,175.93,175.96,175.59,175.59,29809.0,164.1939,164.2219,163.8766,163.8766,29809.0
2020-10-21 09:30:00,175.66,175.85,175.61,175.82,49809.0,163.9419,164.1192,163.8952,164.0912,49809.0
2020-10-21 09:35:00,175.85,175.99,175.73,175.95,19484.0,164.1192,164.2499,164.0072,164.2125,19484.0
2020-10-21 09:40:00,176.0,176.36,176.0,176.36,15438.0,164.2592,164.5952,164.2592,164.5952,15438.0
2020-10-21 09:45:00,176.41,176.58,176.33,176.42,17889.0,164.6419,164.8005,164.5672,164.6512,17889.0
2020-10-21 09:50:00,176.42,176.53,176.36,176.51,14274.0,164.6512,164.7538,164.5952,164.7352,14274.0
2020-10-21 09:55:00,176.5,176.66,176.39,176.6,14131.0,164.7259,164.8752,164.6232,164.8192,14131.0
2020-10-21 10:00:00,176.64,176.64,176.43,176.52,19938.0,164.8565,164.8565,164.6605,164.7445,19938.0
2020-10-21 10:05:00,176.51,176.69,176.48,176.58,38261.0,164.7352,164.9032,164.7072,164.8005,38261.0
2020-10-21 10:10:00,176.61,176.72,176.5,176.66,21672.0,164.8285,164.9312,164.7259,164.8752,21672.0
2020-10-21 10:15:00,176.69,176.71,176.52,176.63,35573.0,164.9032,164.9218,164.7445,164.8472,35573.0
2020-10-21 10:20:00,176.64,176.69,176.48,176.49,36434.0,164.8565,164.9032,164.7072,164.7165,36434.0
2020-10-21 10:25:00,176.47,176.51,176.36,176.4,10826.0,164.6979,164.7352,164.5952,164.6325,10826.0
2020-10-21 10:30:00,176.4,176.49,176.32,176.37,22845.0,164.6325,164.7165,164.5579,164.6045,22845.0
2020-10-21 10:35:00,176.37,176.39,176.25,176.39,7704.0,164.6045,164.6232,164.4925,164.6232,7704.0
2020-10-21 10:40:00,176.36,176.48,176.34,176.42,12664.0,164.5952,164.7072,164.5765,164.6512,12664.0
2020-10-21 10:45:00,176.4,176.46,176.1,176.1,100722.0,164.6325,164.6885,164.3525,164.3525,100722.0
2020-10-21 10:50:00,176.1,176.13,175.99,176.01,14635.0,164.3525,164.3805,164.2499,164.2685,14635.0
2020-10-21 10:55:00,176.02,176.08,175.79,175.88,22967.0,164.2779,164.3339,164.0632,164.1472,22967.0
2020-10-21 11:00:00,175.8,175.91,175.72,175.76,26964.0,164.0725,164.1752,163.9979,164.0352,26964.0
2020-10-21 11:05:00,175.71,175.76,175.58,175.62,11205.0,163.9886,164.0352,163.8672,163.9046,11205.0
2020-10-21 11:10:00,175.61,175.62,175.3,175.35,15536.0,163.8952,163.9046,163.6059,163.6526,15536.0
2020-10-21 11:15:00,175.27,175.28,175.06,175.18,21429.0,163.5779,163.5872,163.3819,163.4939,21429.0
2020-10-21 11:20:00,175.14,175.2,175.02,175.13,24856.0,163.4566,163.5126,163.3446,163.4472,24856.0
2020-10-21 11:25:00,175.13,175.46,175.08,175.45,79157.0,163.4472,163.7552,163.4006,163.7459,79157.0
2020-10-21 11:30:00,175.45,175.65,175.44,175.58,67185.0,163.7459,163.9326,163.7366,163.8672,67185.0
2020-10-21 11:35:00,175.58,175.82,175.57,175.8,54917.0,163.8672,164.0912,163.8579,164.0725,54917.0
2020-10-21 11:40:00,175.81,175.85,175.69,175.79,24652.0,164.0819,164.1192,163.9699,164.0632,24652.0
2020-10-21 11:45:00,175.73,175.84,175.72,175.8,16024.0,164.0072,164.1099,163.9979,164.0725,16024.0
2020-10-21 11:50:00,175.8,175.85,175.79,175.84,11435.0,164.0725,164.1192,164.0632,164.1099,11435.0
2020-10-21 11:55:00,175.82,175.82,175.26,175.38,47953.0,164.0912,164.0912,163.5686,163.6806,47953.0
2020-10-21 12:00:00,175.4,175.49,175.33,175.44,23279.0,163.6992,163.7832,163.6339,163.7366,23279.0
2020-10-21 12:05:00,175.43,175.58,175.37,175.58,18277.0,163.7272,163.8672,163.6712,163.8672,18277.0
2020-10-21 12:10:00,175.54,175.54,175.2,175.47,27923.0,163.8299,163.8299,163.5126,163.7646,27923.0
2020-10-21 12:15:00,175.41,175.48,175.28,175.28,14728.0,163.7086,163.7739,163.5872,163.5872,14728.0
2020-10-21 12:20:00,175.28,176.31,175.28,176.04,39169.0,163.5872,164.5485,163.5872,164.2965,39169.0
2020-10-21 12:25:00,176.07,176.16,175.69,175.78,32113.0,164.3245,164.4085,163.9699,164.0539,32113.0
2020-10-21 12:30:00,175.77,175.83,175.23,175.35,22735.0,164.0445,164.1005,163.5406,163.6526,22735.0
2020-10-21 12:35:00,175.31,175.41,175.2,175.39,39625.0,163.6152,163.7086,163.5126,163.6899,39625.0
2020-10-21 12:40:00,175.4,175.44,175.24,175.33,42597.0,163.6992,163.7366,163.5499,163.6339,42597.0
2020-10-21 12:45:00,175.31,175.41,175.03,175.1,19725.0,163.6152,163.7086,163.3539,163.4192,19725.0
2020-10-21 12:50:00,175.11,175.27,175.05,175.11,24785.0,163.4286,163.5779,163.3726,163.4286,24785.0
2020-10-21 12:55:00,175.12,175.3,175.02,175.19,31329.0,163.4379,163.6059,163.3446,163.5032,31329.0
2020-10-21 13:00:00,175.14,175.43,175.09,175.43,17460.0,163.4566,163.7272,163.4099,163.7272,17460.0
2020-10-21 13:05:00,175.38,175.41,175.26,175.28,32720.0,163.6806,163.7086,163.5686,163.5872,32720.0
2020-10-21 13:10:00,175.22,175.41,175.2,175.36,19628.0,163.5312,163.7086,163.5126,163.6619,19628.0
2020-10-21 13:15:00,175.4,175.58,175.4,175.53,29916.0,163.6992,163.8672,163.6992,163.8206,29916.0
2020-10-21 13:20:00,175.52,175.55,175.4,175.54,17334.0,163.8112,163.8392,163.6992,163.8299,17334.0
2020-10-21 13:25:00,175.53,175.57,175.49,175.53,11451.0,163.8206,163.8579,163.7832,163.8206,11451.0
2020-10-21 13:30:00,175.55,175.65,175.53,175.63,17552.0,163.8392,163.9326,163.8206,163.9139,17552.0
2020-10-21 13:35:00,175.61,175.62,175.31,175.33,34891.0,163.8952,163.9046,163.6152,163.6339,34891.0
2020-10-21 13:40:00,175.35,175.53,175.35,175.49,18350.0,163.6526,163.8206,163.6526,163.7832,18350.0
2020-10-21 13:45:00,175.49,175.6,175.44,175.59,14051.0,163.7832,163.8859,163.7366,163.8766,14051.0
2020-10-21 13:50:00,175.61,175.84,175.6,175.6,41484.0,163.8952,164.1099,163.8859,163.8859,41484.0
2020-10-21 13:55:00,175.61,175.61,175.46,175.49,50313.0,163.8952,163.8952,163.7552,163.7832,50313.0
2020-10-21 14:00:00,175.52,175.76,175.45,175.56,17403.0,163.8112,164.0352,163.7459,163.8486,17403.0
2020-10-21 14:05:00,175.55,175.66,175.51,175.63,20091.0,163.8392,163.9419,163.8019,163.9139,20091.0
2020-10-21 14:10:00,175.63,175.84,175.58,175.73,25627.0,163.9139,164.1099,163.8672,164.0072,25627.0
2020-10-21 14:15:00,175.77,175.83,175.66,175.71,44051.0,164.0445,164.1005,163.9419,163.9886,44051.0
2020-10-21 14:20:00,175.72,175.74,175.57,175.7,26508.0,163.9979,164.0165,163.8579,163.9792,26508.0
2020-10-21 14:25:00,175.73,176.05,175.72,175.95,38153.0,164.0072,164.3059,163.9979,164.2125,38153.0
2020-10-21 14:30:00,175.94,176.06,175.86,176.03,18780.0,164.2032,164.3152,164.1285,164.2872,18780.0
2020-10-21 14:35:00,176.0,176.06,175.92,175.95,30935.0,164.2592,164.3152,164.1845,164.2125,30935.0
2020-10-21 14:40:00,175.98,176.11,175.97,176.05,18964.0,164.2405,164.3619,164.2312,164.3059,18964.0
2020-10-21 14:45:00,176.07,176.15,176.04,176.06,15864.0,164.3245,164.3992,164.2965,164.3152,15864.0
2020-10-21 14:50:00,176.06,176.15,175.98,176.05,20668.0,164.3152,164.3992,164.2405,164.3059,20668.0
2020-10-21 14:55:00,176.06,176.22,176.03,176.18,22095.0,164.3152,164.4645,164.2872,164.4272,22095.0
2020-10-21 15:00:00,176.2,176.24,175.91,175.94,31028.0,164.4459,164.4832,164.1752,164.2032,31028.0
2020-10-21 15:05:00,175.94,176.01,175.77,175.84,36136.0,164.2032,164.2685,164.0445,164.1099,36136.0
2020-10-21 15:10:00,175.84,175.89,175.77,175.8,27393.0,164.1099,164.1565,164.0445,164.0725,27393.0
2020-10-21 15:15:00,175.79,175.84,175.64,175.76,30466.0,164.0632,164.1099,163.9232,164.0352,30466.0
2020-10-21 15:20:00,175.77,175.92,175.77,175.88,34269.0,164.0445,164.1845,164.0445,164.1472,34269.0
2020-10-21 15:25:00,175.89,176.04,175.84,175.99,26391.0,164.1565,164.2965,164.1099,164.2499,26391.0
2020-10-21 15:30:00,175.99,176.07,175.64,175.73,38639.0,164.2499,164.3245,163.9232,164.0072,38639.0
2020-10-21 15:35:00,175.78,175.85,175.63,175.63,93726.0,164.0539,164.1192,163.9139,163.9139,93726.0
2020-10-21 15:40:00,175.63,175.69,175.34,175.34,56246.0,163.9139,163.9699,163.6432,163.6432,56246.0
2020-10-21 15:45:00,175.32,175.34,175.09,175.11,146592.0,163.6246,163.6432,163.4099,163.4286,146592.0
2020-10-21 15:50:00,175.1,175.37,175.1,175.31,82627.0,163.4192,163.6712,163.4192,163.6152,82627.0
2020-10-21 15:55:00,175.31,175.43,175.03,175.06,149227.0,163.6152,163.7272,163.3539,163.3819,149227.0
2020-10-22 09:30:00,175.35,175.7,175.33,175.65,55652.0,163.6526,163.9792,163.6339,163.9326,55652.0
2020-10-22 09:35:00,175.62,175.67,175.39,175.4,25905.0,163.9046,163.9512,163.6899,163.6992,25905.0
2020-10-22 09:40:00,175.46,175.72,175.39,175.72,40966.0,163.7552,163.9979,163.6899,163.9979,40966.0
2020-10-22 09:45:00,175.7,175.72,175.5,175.55,14412.0,163.9792,163.9979,163.7926,163.8392,14412.0
2020-10-22 09:50:00,175.49,175.72,175.47,175.7,17741.0,163.7832,163.9979,163.7646,163.9792,17741.0
2020-10-22 09:55:00,175.69,175.78,175.6,175.66,12333.0,163.9699,164.0539,163.8859,163.9419,12333.0
2020-10-22 10:00:00,175.63,175.7,175.42,175.56,36241.0,163.9139,163.9792,163.7179,163.8486,36241.0
2020-10-22 10:05:00,175.55,175.63,175.42,175.42,19384.0,163.8392,163.9139,163.7179,163.7179,19384.0
2020-10-22 10:10:00,175.42,175.53,175.27,175.48,41073.0,163.7179,163.8206,163.5779,163.7739,41073.0
2020-10-22 10:15:00,175.48,175.51,175.31,175.4,22706.0,163.7739,163.8019,163.6152,163.6992,22706.0
2020-10-22 10:20:00,175.19,175.26,174.76,174.76,41980.0,163.5032,163.5686,163.1019,163.1019,41980.0
2020-10-22 10:25:00,174.75,174.89,174.64,174.78,41891.0,163.0926,163.2233,162.9899,163.1206,41891.0
2020-10-22 10:30:00,174.83,174.84,174.41,174.49,28955.0,163.1673,163.1766,162.7753,162.8499,28955.0
2020-10-22 10:35:00,174.56,174.79,174.53,174.59,242384.0,162.9153,163.1299,162.8873,162.9433,242384.0
2020-10-22 10:40:00,174.6,174.6,174.13,174.13,32726.0,162.9526,162.9526,162.514,162.514,32726.0
2020-10-22 10:45:00,174.2,174.4,174.15,174.28,18732.0,162.5793,162.7659,162.5326,162.6539,18732.0
2020-10-22 10:50:00,174.36,175.01,174.12,174.75,40708.0,162.7286,163.3352,162.5046,163.0926,40708.0
2020-10-22 10:55:00,174.74,175.06,174.68,174.97,31567.0,163.0833,163.3819,163.0273,163.2979,31567.0
2020-10-22 11:00:00,174.94,175.2,174.92,175.15,26725.0,163.2699,163.5126,163.2513,163.4659,26725.0
2020-10-22 11:05:00,175.14,175.17,174.89,174.93,21041.0,163.4566,163.4846,163.2233,163.2606,21041.0
2020-10-22 11:10:00,174.9,175.51,174.9,175.51,25455.0,163.2326,163.8019,163.2326,163.8019,25455.0
2020-10-22 11:15:00,175.49,175.55,175.27,175.3,16692.0,163.7832,163.8392,163.5779,163.6059,16692.0
2020-10-22 11:20:00,175.33,175.55,175.31,175.54,18102.0,163.6339,163.8392,163.6152,163.8299,18102.0
2020-10-22 11:25:00,175.49,175.49,175.33,175.39,19386.0,163.7832,163.7832,163.6339,163.6899,19386.0
2020-10-22 11:30:00,175.42,175.47,175.16,175.16,21725.0,163.7179,163.7646,163.4752,163.4752,21725.0
2020-10-22 11:35:00,175.19,175.27,175.06,175.11,15852.0,163.5032,163.5779,163.3819,163.4286,15852.0
2020-10-22 11:40:00,175.16,175.31,175.05,175.2,18689.0,163.4752,163.6152,163.3726,163.5126,18689.0
2020-10-22 11:45:00,175.19,175.4,175.19,175.33,768322.0,163.5032,163.6992,163.5032,163.6339,768322.0
2020-10-22 11:50:00,175.34,175.48,175.14,175.14,18201.0,163.6432,163.7739,163.4566,163.4566,18201.0
2020-10-22 11:55:00,175.14,175.2,175.04,175.09,16424.0,163.4566,163.5126,163.3632,163.4099,16424.0
2020-10-22 12:00:00,175.1,175.15,174.91,174.97,21798.0,163.4192,163.4659,163.2419,163.2979,21798.0
2020-10-22 12:05:00,174.96,175.18,174.93,175.16,21455.0,163.2886,163.4939,163.2606,163.4752,21455.0
2020-10-22 12:10:00,175.16,175.19,175.07,175.14,20838.0,163.4752,163.5032,163.3912,163.4566,20838.0
2020-10-22 12:15:00,175.15,175.33,175.15,175.24,15633.0,163.4659,163.6339,163.4659,163.5499,15633.0
2020-10-22 12:20:00,175.21,175.29,175.15,175.16,5420.0,163.5219,163.5966,163.4659,163.4752,5420.0
2020-10-22 12:25:00,175.18,175.24,175.11,175.24,23033.0,163.4939,163.5499,163.4286,163.5499,23033.0
2020-10-22 12:30:00,175.24,175.25,175.01,175.07,13180.0,163.5499,163.5592,163.3352,163.3912,13180.0
2020-10-22 12:35:00,175.04,175.09,174.99,175.06,29789.0,163.3632,163.4099,163.3166,163.3819,29789.0
2020-10-22 12:40:00,175.05,175.18,174.94,175.15,19195.0,163.3726,163.4939,163.2699,163.4659,19195.0
2020-10-22 12:45:00,175.13,175.38,175.07,175.38,18245.0,163.4472,163.6806,163.3912,163.6806,18245.0
2020-10-22 12:50:00,175.37,175.47,175.34,175.36,18204.0,163.6712,163.7646,163.6432,163.6619,18204.0
2020-10-22 12:55:00,175.36,175.54,175.36,175.5,20262.0,163.6619,163.8299,163.6619,163.7926,20262.0
2020-10-22 13:00:00,175.5,175.56,175.46,175.46,21858.0,163.7926,163.8486,163.7552,163.7552,21858.0
2020-10-22 13:05:00,175.52,175.7,175.45,175.7,26732.0,163.8112,163.9792,163.7459,163.9792,26732.0
2020-10-22 13:10:00,175.71,176.07,175.71,175.99,29066.0,163.9886,164.3245,163.9886,164.2499,29066.0
2020-10-22 13:15:00,176.0,176.01,175.86,175.89,22581.0,164.2592,164.2685,164.1285,164.1565,22581.0
2020-10-22 13:20:00,175.85,175.89,175.79,175.81,6359.0,164.1192,164.1565,164.0632,164.0819,6359.0
2020-10-22 13:25:00,175.87,175.9,175.79,175.84,24183.0,164.1379,164.1659,164.0632,164.1099,24183.0
2020-10-22 13:30:00,175.85,175.86,175.81,175.82,9704.0,164.1192,164.1285,164.0819,164.0912,9704.0
2020-10-22 13:35:00,175.82,175.87,175.78,175.81,19340.0,164.0912,164.1379,164.0539,164.0819,19340.0
2020-10-22 13:40:00,175.82,176.05,175.7,175.91,21075.0,164.0912,164.3059,163.9792,164.1752,21075.0
2020-10-22 13:45:00,175.91,175.97,175.85,175.91,20832.0,164.1752,164.2312,164.1192,164.1752,20832.0
2020-10-22 13:50:00,175.93,176.21,175.89,176.11,19994.0,164.1939,164.4552,164.1565,164.3619,19994.0
2020-10-22 13:55:00,176.12,176.17,176.06,176.1,11893.0,164.3712,164.4179,164.3152,164.3525,11893.0
2020-10-22 14:00:00,176.16,176.26,176.15,176.15,18185.0,164.4085,164.5019,164.3992,164.3992,18185.0
2020-10-22 14:05:00,176.16,176.22,176.09,176.13,18685.0,164.4085,164.4645,164.3432,164.3805,18685.0
2020-10-22 14:10:00,176.12,176.19,176.09,176.13,9905.0,164.3712,164.4365,164.3432,164.3805,9905.0
2020-10-22 14:15:00,176.18,176.46,176.17,176.36,24523.0,164.4272,164.6885,164.4179,164.5952,24523.0
2020-10-22 14:20:00,176.38,176.42,176.3,176.42,17204.0,164.6139,164.6512,164.5392,164.6512,17204.0
2020-10-22 14:25:00,176.43,176.43,176.23,176.27,7938.0,164.6605,164.6605,164.4739,164.5112,7938.0
2020-10-22 14:30:00,176.22,176.33,176.16,176.3,15746.0,164.4645,164.5672,164.4085,164.5392,15746.0
2020-10-22 14:35:00,176.32,176.39,176.23,176.26,16173.0,164.5579,164.6232,164.4739,164.5019,16173.0
2020-10-22 14:40:00,176.29,176.3,176.22,176.24,21088.0,164.5299,164.5392,164.4645,164.4832,21088.0
2020-10-22 14:45:00,176.2,176.25,176.17,176.2,15574.0,164.4459,164.4925,164.4179,164.4459,15574.0
2020-10-22 14:50:00,176.21,176.33,176.14,176.26,23561.0,164.4552,164.5672,164.3899,164.5019,23561.0
2020-10-22 14:55:00,176.27,176.27,176.17,176.2,20153.0,164.5112,164.5112,164.4179,164.4459,20153.0
2020-10-22 15:00:00,176.21,176.23,176.11,176.16,20640.0,164.4552,164.4739,164.3619,164.4085,20640.0
2020-10-22 15:05:00,176.15,176.16,175.92,175.98,27234.0,164.3992,164.4085,164.1845,164.2405,27234.0
2020-10-22 15:10:00,175.97,176.05,175.93,176.04,13832.0,164.2312,164.3059,164.1939,164.2965,13832.0
2020-10-22 15:15:00,176.05,176.12,176.01,176.12,26807.0,164.3059,164.3712,164.2685,164.3712,26807.0
2020-10-22 15:20:00,176.11,176.24,176.1,176.2,27262.0,164.3619,164.4832,164.3525,164.4459,27262.0
2020-10-22 15:25:00,176.2,176.35,176.17,176.34,32034.0,164.4459,164.5859,164.4179,164.5765,32034.0
2020-10-22 15:30:00,176.36,176.46,176.33,176.43,35012.0,164.5952,164.6885,164.5672,164.6605,35012.0
2020-10-22 15:35:00,176.45,176.56,176.37,176.39,53869.0,164.6792,164.7818,164.6045,164.6232,53869.0
2020-10-22 15:40:00,176.4,176.49,176.34,176.38,36051.0,164.6325,164.7165,164.5765,164.6139,36051.0
2020-10-22 15:45:00,176.39,176.39,176.31,176.35,56069.0,164.6232,164.6232,164.5485,164.5859,56069.0
2020-10-22 15:50:00,176.36,176.46,176.29,176.4,81290.0,164.5952,164.6885,164.5299,164.6325,81290.0
2020-10-22 15:55:00,176.4,176.41,176.04,176.26,151599.0,164.6325,164.6419,164.2965,164.5019,151599.0
2020-10-23 09:30:00,176.81,176.95,176.62,176.76,71988.0,165.0152,165.1458,164.8378,164.9685,71988.0
2020-10-23 09:35:00,176.67,176.73,176.53,176.71,36133.0,164.8845,164.9405,164.7538,164.9218,36133.0
2020-10-23 09:40:00,176.7,176.7,176.48,176.61,31912.0,164.9125,164.9125,164.7072,164.8285,31912.0
2020-10-23 09:45:00,176.64,176.65,176.35,176.43,30080.0,164.8565,164.8658,164.5859,164.6605,30080.0
2020-10-23 09:50:00,176.4,176.55,176.34,176.55,23704.0,164.6325,164.7725,164.5765,164.7725,23704.0
2020-10-23 09:55:00,176.55,176.68,176.47,176.53,31045.0,164.7725,164.8938,164.6979,164.7538,31045.0
2020-10-23 10:00:00,176.55,176.55,176.28,176.35,59995.0,164.7725,164.7725,164.5205,164.5859,59995.0
2020-10-23 10:05:00,176.3,176.4,176.24,176.34,68861.0,164.5392,164.6325,164.4832,164.5765,68861.0
2020-10-23 10:10:00,176.33,176.47,176.19,176.4,70945.0,164.5672,164.6979,164.4365,164.6325,70945.0
2020-10-23 10:15:00,176.41,176.41,176.26,176.32,25477.0,164.6419,164.6419,164.5019,164.5579,25477.0
2020-10-23 10:20:00,176.33,176.38,176.05,176.2,33717.0,164.5672,164.6139,164.3059,164.4459,33717.0
2020-10-23 10:25:00,176.22,176.41,176.18,176.34,16609.0,164.4645,164.6419,164.4272,164.5765,16609.0
2020-10-23 10:30:00,176.33,176.54,176.3,176.47,24810.0,164.5672,164.7632,164.5392,164.6979,24810.0
2020-10-23 10:35:00,176.48,176.5,176.33,176.42,24431.0,164.7072,164.7259,164.5672,164.6512,24431.0
2020-10-23 10:40:00,176.45,176.48,176.18,176.35,18902.0,164.6792,164.7072,164.4272,164.5859,18902.0
2020-10-23 10:45:00,176.3,176.45,176.27,176.31,32346.0,164.5392,164.6792,164.5112,164.5485,32346.0
2020-10-23 10:50:00,176.33,176.37,176.19,176.2,16404.0,164.5672,164.6045,164.4365,164.4459,16404.0
2020-10-23 10:55:00,176.17,176.33,176.14,176.27,14993.0,164.4179,164.5672,164.3899,164.5112,14993.0
2020-10-23 11:00:00,176.25,176.35,176.11,176.31,31410.0,164.4925,164.5859,164.3619,164.5485,31410.0
2020-10-23 11:05:00,176.32,176.36,176.26,176.34,19569.0,164.5579,164.5952,164.5019,164.5765,19569.0
2020-10-23 11:10:00,176.36,176.51,176.21,176.48,18530.0,164.5952,164.7352,164.4552,164.7072,18530.0
2020-10-23 11:15:00,176.49,176.53,176.39,176.43,13806.0,164.7165,164.7538,164.6232,164.6605,13806.0
2020-10-23 11:20:00,176.45,176.45,175.98,175.99,27851.0,164.6792,164.6792,164.2405,164.2499,27851.0
2020-10-23 11:25:00,176.04,176.16,175.92,176.14,19951.0,164.2965,164.4085,164.1845,164.3899,19951.0
2020-10-23 11:30:00,176.15,176.22,176.06,176.16,15864.0,164.3992,164.4645,164.3152,164.4085,15864.0
2020-10-23 11:35:00,176.19,176.19,176.0,176.07,17192.0,164.4365,164.4365,164.2592,164.3245,17192.0
2020-10-23 11:40:00,176.06,176.22,176.01,176.03,15247.0,164.3152,164.4645,164.2685,164.2872,15247.0
2020-10-23 11:45:00,176.03,176.1,175.74,175.77,23129.0,164.2872,164.3525,164.0165,164.0445,23129.0
2020-10-23 11:50:00,175.76,175.88,175.72,175.87,19644.0,164.0352,164.1472,163.9979,164.1379,19644.0
2020-10-23 11:55:00,175.84,175.97,175.83,175.97,13313.0,164.1099,164.2312,164.1005,164.2312,13313.0
2020-10-23 12:00:00,175.99,176.06,175.89,176.04,13875.0,164.2499,164.3152,164.1565,164.2965,13875.0
2020-10-23 12:05:00,176.05,176.11,176.01,176.03,24842.0,164.3059,164.3619,164.2685,164.2872,24842.0
2020-10-23 12:10:00,176.02,176.07,175.93,175.96,25721.0,164.2779,164.3245,164.1939,164.2219,25721.0
2020-10-23 12:15:00,175.97,176.06,175.52,175.72,43553.0,164.2312,164.3152,163.8112,163.9979,43553.0
2020-10-23 12:20:00,175.73,175.74,175.46,175.58,27660.0,164.0072,164.0165,163.7552,163.8672,27660.0
2020-10-23 12:25:00,175.56,175.7,175.56,175.7,15199.0,163.8486,163.9792,163.8486,163.9792,15199.0
2020-10-23 12:30:00,175.69,175.8,175.61,175.76,14007.0,163.9699,164.0725,163.8952,164.0352,14007.0
2020-10-23 12:35:00,175.73,175.83,175.73,175.77,23827.0,164.0072,164.1005,164.0072,164.0445,23827.0
2020-10-23 12:40:00,175.78,175.89,175.75,175.88,21153.0,164.0539,164.1565,164.0259,164.1472,21153.0
2020-10-23 12:45:00,175.86,175.93,175.78,175.86,15255.0,164.1285,164.1939,164.0539,164.1285,15255.0
2020-10-23 12:50:00,175.87,175.92,175.8,175.84,24589.0,164.1379,164.1845,164.0725,164.1099,24589.0
2020-10-23 12:55:00,175.85,175.89,175.54,175.63,11437.0,164.1192,164.1565,163.8299,163.9139,11437.0
2020-10-23 13:00:00,175.61,175.98,175.61,175.97,17365.0,163.8952,164.2405,163.8952,164.2312,17365.0
2020-10-23 13:05:00,175.98,176.0,175.95,175.97,19327.0,164.2405,164.2592,164.2125,164.2312,19327.0
2020-10-23 13:10:00,175.97,175.97,175.87,175.92,12319.0,164.2312,164.2312,164.1379,164.1845,12319.0
2020-10-23 13:15:00,175.94,176.03,175.89,176.0,13796.0,164.2032,164.2872,164.1565,164.2592,13796.0
2020-10-23 13:20:00,175.97,176.25,175.96,176.22,19987.0,164.2312,164.4925,164.2219,164.4645,19987.0
2020-10-23 13:25:00,176.21,176.22,176.14,176.21,12266.0,164.4552,164.4645,164.3899,164.4552,12266.0
2020-10-23 13:30:00,176.21,176.29,176.18,176.23,10658.0,164.4552,164.5299,164.4272,164.4739,10658.0
2020-10-23 13:35:00,176.24,176.25,176.16,176.19,21460.0,164.4832,164.4925,164.4085,164.4365,21460.0
2020-10-23 13:40:00,176.19,176.23,176.14,176.17,11930.0,164.4365,164.4739,164.3899,164.4179,11930.0
2020-10-23 13:45:00,176.18,176.2,176.12,176.19,14637.0,164.4272,164.4459,164.3712,164.4365,14637.0
2020-10-23 13:50:00,176.2,176.24,176.16,176.18,9813.0,164.4459,164.4832,164.4085,164.4272,9813.0
2020-10-23 13:55:00,176.18,176.29,176.18,176.24,11481.0,164.4272,164.5299,164.4272,164.4832,11481.0
2020-10-23 14:00:00,176.24,176.32,176.17,176.32,27422.0,164.4832,164.5579,164.4179,164.5579,27422.0
2020-10-23 14:05:00,176.33,176.43,176.33,176.37,28841.0,164.5672,164.6605,164.5672,164.6045,28841.0
2020-10-23 14:10:00,176.38,176.38,176.27,176.33,22157.0,164.6139,164.6139,164.5112,164.5672,22157.0
2020-10-23 14:15:00,176.35,176.52,176.31,176.42,22101.0,164.5859,164.7445,164.5485,164.6512,22101.0
2020-10-23 14:20:00,176.41,176.46,176.36,176.46,23857.0,164.6419,164.6885,164.5952,164.6885,23857.0
2020-10-23 14:25:00,176.47,176.51,176.44,176.51,19958.0,164.6979,164.7352,164.6699,164.7352,19958.0
2020-10-23 14:30:00,176.52,176.58,176.49,176.55,34924.0,164.7445,164.8005,164.7165,164.7725,34924.0
2020-10-23 14:35:00,176.54,176.54,176.41,176.45,16889.0,164.7632,164.7632,164.6419,164.6792,16889.0
2020-10-23 14:40:00,176.45,176.46,176.35,176.36,35632.0,164.6792,164.6885,164.5859,164.5952,35632.0
2020-10-23 14:45:00,176.36,176.48,176.36,176.48,26416.0,164.5952,164.7072,164.5952,164.7072,26416.0
2020-10-23 14:50:00,176.46,176.53,176.36,176.4,15395.0,164.6885,164.7538,164.5952,164.6325,15395.0
2020-10-23 14:55:00,176.4,176.47,176.33,176.38,32192.0,164.6325,164.6979,164.5672,164.6139,32192.0
2020-10-23 15:00:00,176.4,176.46,176.36,176.45,30159.0,164.6325,164.6885,164.5952,164.6792,30159.0
2020-10-23 15:05:00,176.45,176.53,176.43,176.51,12062.0,164.6792,164.7538,164.6605,164.7352,12062.0
2020-10-23 15:10:00,176.51,176.72,176.5,176.69,27775.0,164.7352,164.9312,164.7259,164.9032,27775.0
2020-10-23 15:15:00,176.69,176.69,176.59,176.62,20088.0,164.9032,164.9032,164.8098,164.8378,20088.0
2020-10-23 15:20:00,176.63,176.69,176.59,176.62,21664.0,164.8472,164.9032,164.8098,164.8378,21664.0
2020-10-23 15:25:00,176.62,176.64,176.57,176.6,19526.0,164.8378,164.8565,164.7912,164.8192,19526.0
2020-10-23 15:30:00,176.61,176.63,176.52,176.56,22158.0,164.8285,164.8472,164.7445,164.7818,22158.0
2020-10-23 15:35:00,176.55,176.63,176.52,176.6,28128.0,164.7725,164.8472,164.7445,164.8192,28128.0
2020-10-23 15:40:00,176.6,176.75,176.56,176.72,82239.0,164.8192,164.9592,164.7818,164.9312,82239.0
2020-10-23 15:45:00,176.73,176.81,176.67,176.8,36219.0,164.9405,165.0152,164.8845,165.0058,36219.0
2020-10-23 15:50:00,176.79,176.79,176.69,176.78,32874.0,164.9965,164.9965,164.9032,164.9872,32874.0
2020-10-23 15:55:00,176.8,176.87,176.71,176.87,52166.0,165.0058,165.0712,164.9218,165.0712,52166.0
2020-10-26 09:30:00,175.04,175.39,175.01,175.24,112219.0,163.3632,163.6899,163.3352,163.5499,112219.0
2020-10-26 09:35:00,175.26,175.37,175.2,175.31,37215.0,163.5686,163.6712,163.5126,163.6152,37215.0
2020-10-26 09:40:00,175.33,175.38,174.84,175.08,53077.0,163.6339,163.6806,163.1766,163.4006,53077.0
2020-10-26 09:45:00,175.06,175.12,174.92,175.01,20614.0,163.3819,163.4379,163.2513,163.3352,20614.0
2020-10-26 09:50:00,175.01,175.32,174.95,175.31,20839.0,163.3352,163.6246,163.2792,163.6152,20839.0
2020-10-26 09:55:00,175.29,175.37,175.22,175.31,6917.0,163.5966,163.6712,163.5312,163.6152,6917.0
2020-10-26 10:00:00,175.24,175.44,175.04,175.39,46871.0,163.5499,163.7366,163.3632,163.6899,46871.0
2020-10-26 10:05:00,175.42,175.49,175.24,175.38,28766.0,163.7179,163.7832,163.5499,163.6806,28766.0
2020-10-26 10:10:00,175.4,175.42,175.17,175.28,41456.0,163.6992,163.7179,163.4846,163.5872,41456.0
2020-10-26 10:15:00,175.27,175.41,175.19,175.3,32157.0,163.5779,163.7086,163.5032,163.6059,32157.0
2020-10-26 10:20:00,175.27,175.4,175.07,175.15,71807.0,163.5779,163.6992,163.3912,163.4659,71807.0
2020-10-26 10:25:00,175.17,175.17,174.74,174.77,60679.0,163.4846,163.4846,163.0833,163.1113,60679.0
2020-10-26 10:30:00,174.67,174.76,174.25,174.48,63215.0,163.0179,163.1019,162.6259,162.8406,63215.0
2020-10-26 10:35:00,174.38,174.49,174.27,174.45,26482.0,162.7473,162.8499,162.6446,162.8126,26482.0
2020-10-26 10:40:00,174.41,174.5,174.36,174.47,31131.0,162.7753,162.8593,162.7286,162.8313,31131.0
2020-10-26 10:45:00,174.44,174.5,173.95,174.11,73960.0,162.8033,162.8593,162.346,162.4953,73960.0
2020-10-26 10:50:00,174.1,174.12,173.84,173.93,21346.0,162.486,162.5046,162.2433,162.3273,21346.0
2020-10-26 10:55:00,173.93,173.95,173.7,173.73,25725.0,162.3273,162.346,162.1126,162.1406,25725.0
2020-10-26 11:00:00,173.64,173.68,173.25,173.47,51237.0,162.0566,162.094,161.6927,161.898,51237.0
2020-10-26 11:05:00,173.43,173.46,173.26,173.43,26420.0,161.8606,161.8886,161.702,161.8606,26420.0
2020-10-26 11:10:00,173.41,173.59,173.4,173.56,47996.0,161.842,162.01,161.8326,161.982,47996.0
2020-10-26 11:15:00,173.51,173.52,173.0,173.04,34788.0,161.9353,161.9446,161.4593,161.4967,34788.0
2020-10-26 11:20:00,173.06,173.35,173.0,173.3,31127.0,161.5153,161.786,161.4593,161.7393,31127.0
2020-10-26 11:25:00,173.32,173.45,173.25,173.3,25227.0,161.758,161.8793,161.6927,161.7393,25227.0
2020-10-26 11:30:00,173.32,173.33,172.96,172.96,43835.0,161.758,161.7673,161.422,161.422,43835.0
2020-10-26 11:35:00,172.96,173.36,172.96,173.34,51923.0,161.422,161.7953,161.422,161.7767,51923.0
2020-10-26 11:40:00,173.25,173.29,173.01,173.25,22667.0,161.6927,161.73,161.4687,161.6927,22667.0
2020-10-26 11:45:00,173.28,173.44,173.26,173.36,25280.0,161.7207,161.87,161.702,161.7953,25280.0
2020-10-26 11:50:00,173.32,173.45,173.14,173.39,23061.0,161.758,161.8793,161.59,161.8233,23061.0
2020-10-26 11:55:00,173.41,173.54,173.24,173.25,32610.0,161.842,161.9633,161.6833,161.6927,32610.0
2020-10-26 12:00:00,173.28,173.36,173.15,173.33,18742.0,161.7207,161.7953,161.5993,161.7673,18742.0
2020-10-26 12:05:00,173.33,173.36,173.18,173.23,127298.0,161.7673,161.7953,161.6273,161.674,127298.0
2020-10-26 12:10:00,173.22,173.35,173.12,173.15,32399.0,161.6647,161.786,161.5713,161.5993,32399.0
2020-10-26 12:15:00,173.15,173.35,173.15,173.26,21098.0,161.5993,161.786,161.5993,161.702,21098.0
2020-10-26 12:20:00,173.3,173.3,173.06,173.21,44858.0,161.7393,161.7393,161.5153,161.6553,44858.0
2020-10-26 12:25:00,173.24,173.35,173.13,173.27,22226.0,161.6833,161.786,161.5807,161.7113,22226.0
2020-10-26 12:30:00,173.19,173.19,172.73,172.79,39416.0,161.6367,161.6367,161.2073,161.2633,39416.0
2020-10-26 12:35:00,172.81,172.83,172.72,172.74,37665.0,161.282,161.3007,161.198,161.2167,37665.0
2020-10-26 12:40:00,172.8,172.83,172.7,172.74,59084.0,161.2727,161.3007,161.1793,161.2167,59084.0
2020-10-26 12:45:00,172.72,172.72,172.52,172.56,29874.0,161.198,161.198,161.0114,161.0487,29874.0
2020-10-26 12:50:00,172.57,172.7,172.53,172.57,25867.0,161.058,161.1793,161.0207,161.058,25867.0
2020-10-26 12:55:00,172.57,172.62,172.52,172.6,25794.0,161.058,161.1047,161.0114,161.086,25794.0
2020-10-26 13:00:00,172.61,172.64,172.43,172.57,41311.0,161.0953,161.1233,160.9274,161.058,41311.0
2020-10-26 13:05:00,172.59,172.59,172.4,172.55,28733.0,161.0767,161.0767,160.8994,161.0394,28733.0
2020-10-26 13:10:00,172.58,172.66,172.46,172.47,18645.0,161.0673,161.142,160.9554,160.9647,18645.0
2020-10-26 13:15:00,172.49,172.49,172.21,172.22,12299.0,160.9834,160.9834,160.722,160.7314,12299.0
2020-10-26 13:20:00,172.24,172.3,172.08,172.1,38603.0,160.75,160.806,160.6007,160.6194,38603.0
2020-10-26 13:25:00,172.11,172.15,171.94,171.95,58806.0,160.6287,160.666,160.47,160.4794,58806.0
2020-10-26 13:30:00,171.93,171.93,171.66,171.69,128582.0,160.4607,160.4607,160.2087,160.2367,128582.0
2020-10-26 13:35:00,171.68,172.05,171.6,172.02,31434.0,160.2274,160.5727,160.1527,160.5447,31434.0
2020-10-26 13:40:00,172.05,172.06,171.95,172.01,24869.0,160.5727,160.582,160.4794,160.5354,24869.0
2020-10-26 13:45:00,172.02,172.26,171.98,172.26,29735.0,160.5447,160.7687,160.5074,160.7687,29735.0
2020-10-26 13:50:00,172.22,172.46,172.18,172.45,43316.0,160.7314,160.9554,160.694,160.946,43316.0
2020-10-26 13:55:00,172.46,172.6,172.34,172.55,30478.0,160.9554,161.086,160.8434,161.0394,30478.0
2020-10-26 14:00:00,172.59,172.66,172.47,172.62,36481.0,161.0767,161.142,160.9647,161.1047,36481.0
2020-10-26 14:05:00,172.69,172.97,172.68,172.84,40349.0,161.17,161.4313,161.1607,161.31,40349.0
2020-10-26 14:10:00,172.87,172.93,172.67,172.75,31069.0,161.338,161.394,161.1513,161.226,31069.0
2020-10-26 14:15:00,172.76,172.92,172.76,172.87,27735.0,161.2353,161.3847,161.2353,161.338,27735.0
2020-10-26 14:20:00,172.84,172.89,172.74,172.86,11067.0,161.31,161.3567,161.2167,161.3287,11067.0
2020-10-26 14:25:00,172.84,173.27,172.78,173.24,41596.0,161.31,161.7113,161.254,161.6833,41596.0
2020-10-26 14:30:00,173.25,173.28,173.12,173.14,26980.0,161.6927,161.7207,161.5713,161.59,26980.0
2020-10-26 14:35:00,173.13,173.14,172.97,173.02,39757.0,161.5807,161.59,161.4313,161.478,39757.0
2020-10-26 14:40:00,173.01,173.27,172.99,173.09,23952.0,161.4687,161.7113,161.45,161.5433,23952.0
2020-10-26 14:45:00,173.02,173.02,172.79,172.83,27290.0,161.478,161.478,161.2633,161.3007,27290.0
2020-10-26 14:50:00,172.84,173.1,172.82,173.01,27881.0,161.31,161.5527,161.2913,161.4687,27881.0
2020-10-26 14:55:00,173.13,173.2,173.0,173.07,20805.0,161.5807,161.646,161.4593,161.5247,20805.0
2020-10-26 15:00:00,173.04,173.24,172.98,172.99,126526.0,161.4967,161.6833,161.4407,161.45,126526.0
2020-10-26 15:05:00,172.99,173.01,172.72,172.78,25586.0,161.45,161.4687,161.198,161.254,25586.0
2020-10-26 15:10:00,172.8,172.93,172.66,172.7,25886.0,161.2727,161.394,161.142,161.1793,25886.0
2020-10-26 15:15:00,172.71,172.96,172.7,172.82,17177.0,161.1887,161.422,161.1793,161.2913,17177.0
2020-10-26 15:20:00,172.78,173.14,172.78,172.98,44785.0,161.254,161.59,161.254,161.4407,44785.0
2020-10-26 15:25:00,172.99,173.12,172.97,173.09,24201.0,161.45,161.5713,161.4313,161.5433,24201.0
2020-10-26 15:30:00,173.1,173.39,172.95,173.23,36490.0,161.5527,161.8233,161.4127,161.674,36490.0
2020-10-26 15:35:00,173.25,173.3,172.97,173.16,34561.0,161.6927,161.7393,161.4313,161.6087,34561.0
2020-10-26 15:40:00,173.12,173.29,173.05,173.13,32983.0,161.5713,161.73,161.506,161.5807,32983.0
2020-10-26 15:45:00,173.07,173.14,172.7,172.71,91053.0,161.5247,161.59,161.1793,161.1887,91053.0
2020-10-26 15:50:00,172.69,173.07,172.66,173.06,91920.0,161.17,161.5247,161.142,161.5153,91920.0
2020-10-26 15:55:00,173.1,173.63,173.1,173.63,105790.0,161.5527,162.0473,161.5527,162.0473,105790.0
2020-10-27 09:30:00,173.83,173.93,173.47,173.52,108009.0,162.234,162.3273,161.898,161.9446,108009.0
2020-10-27 09:35:00,173.47,174.02,173.47,173.76,27418.0,161.898,162.4113,161.898,162.1686,27418.0
2020-10-27 09:40:00,173.76,173.76,173.48,173.7,21479.0,162.1686,162.1686,161.9073,162.1126,21479.0
2020-10-27 09:45:00,173.74,173.87,173.41,173.54,25654.0,162.15,162.2713,161.842,161.9633,25654.0
2020-10-27 09:50:00,173.55,173.8,173.48,173.8,23199.0,161.9726,162.206,161.9073,162.206,23199.0
2020-10-27 09:55:00,173.8,173.88,173.67,173.84,14453.0,162.206,162.2806,162.0846,162.2433,14453.0
2020-10-27 10:00:00,173.84,173.91,173.66,173.67,39112.0,162.2433,162.3086,162.0753,162.0846,39112.0
2020-10-27 10:05:00,173.64,174.0,173.55,173.89,42863.0,162.0566,162.3926,161.9726,162.29,42863.0
2020-10-27 10:10:00,173.89,173.95,173.74,173.74,23405.0,162.29,162.346,162.15,162.15,23405.0
2020-10-27 10:15:00,173.75,173.79,173.32,173.33,22953.0,162.1593,162.1966,161.758,161.7673,22953.0
2020-10-27 10:20:00,173.33,173.35,173.05,173.17,27029.0,161.7673,161.786,161.506,161.618,27029.0
2020-10-27 10:25:00,173.11,173.31,173.06,173.19,23954.0,161.562,161.7487,161.5153,161.6367,23954.0
2020-10-27 10:30:00,173.17,173.44,173.16,173.44,21292.0,161.618,161.87,161.6087,161.87,21292.0
2020-10-27 10:35:00,173.4,173.57,173.34,173.46,29359.0,161.8326,161.9913,161.7767,161.8886,29359.0
2020-10-27 10:40:00,173.44,173.5,173.19,173.33,21603.0,161.87,161.926,161.6367,161.7673,21603.0
2020-10-27 10:45:00,173.36,173.74,173.32,173.7,16738.0,161.7953,162.15,161.758,162.1126,16738.0
2020-10-27 10:50:00,173.72,173.76,173.42,173.53,39107.0,162.1313,162.1686,161.8513,161.954,39107.0
2020-10-27 10:55:00,173.58,173.6,173.4,173.4,12689.0,162.0006,162.0193,161.8326,161.8326,12689.0
2020-10-27 11:00:00,173.35,173.49,173.28,173.44,29433.0,161.786,161.9166,161.7207,161.87,29433.0
2020-10-27 11:05:00,173.46,173.49,173.36,173.41,15947.0,161.8886,161.9166,161.7953,161.842,15947.0
2020-10-27 11:10:00,173.47,173.68,173.43,173.64,10478.0,161.898,162.094,161.8606,162.0566,10478.0
2020-10-27 11:15:00,173.64,173.66,173.43,173.48,11816.0,162.0566,162.0753,161.8606,161.9073,11816.0
2020-10-27 11:20:00,173.49,173.51,173.39,173.5,13034.0,161.9166,161.9353,161.8233,161.926,13034.0
2020-10-27 11:25:00,173.47,173.58,173.22,173.24,16999.0,161.898,162.0006,161.6647,161.6833,16999.0
2020-10-27 11:30:00,173.24,173.26,173.01,173.12,38487.0,161.6833,161.702,161.4687,161.5713,38487.0
2020-10-27 11:35:00,173.08,173.31,173.03,173.3,25788.0,161.534,161.7487,161.4873,161.7393,25788.0
2020-10-27 11:40:00,173.38,173.41,173.21,173.28,19721.0,161.814,161.842,161.6553,161.7207,19721.0
2020-10-27 11:45:00,173.33,173.48,173.33,173.39,27857.0,161.7673,161.9073,161.7673,161.8233,27857.0
2020-10-27 11:50:00,173.42,173.52,173.39,173.51,20503.0,161.8513,161.9446,161.8233,161.9353,20503.0
2020-10-27 11:55:00,173.49,173.74,173.47,173.71,24980.0,161.9166,162.15,161.898,162.122,24980.0
2020-10-27 12:00:00,173.73,173.83,173.64,173.74,12119.0,162.1406,162.234,162.0566,162.15,12119.0
2020-10-27 12:05:00,173.77,173.81,173.67,173.68,10929.0,162.178,162.2153,162.0846,162.094,10929.0
2020-10-27 12:10:00,173.69,173.71,173.53,173.53,10987.0,162.1033,162.122,161.954,161.954,10987.0
2020-10-27 12:15:00,173.53,173.57,173.47,173.57,6483.0,161.954,161.9913,161.898,161.9913,6483.0
2020-10-27 12:20:00,173.63,173.73,173.6,173.62,10238.0,162.0473,162.1406,162.0193,162.038,10238.0
2020-10-27 12:25:00,173.63,173.64,173.48,173.48,7235.0,162.0473,162.0566,161.9073,161.9073,7235.0
2020-10-27 12:30:00,173.48,173.48,173.26,173.29,15192.0,161.9073,161.9073,161.702,161.73,15192.0
2020-10-27 12:35:00,173.3,173.4,173.24,173.4,34143.0,161.7393,161.8326,161.6833,161.8326,34143.0
2020-10-27 12:40:00,173.35,173.47,173.17,173.21,18741.0,161.786,161.898,161.618,161.6553,18741.0
2020-10-27 12:45:00,173.2,173.33,173.16,173.21,10476.0,161.646,161.7673,161.6087,161.6553,10476.0
2020-10-27 12:50:00,173.21,173.29,173.17,173.26,7201.0,161.6553,161.73,161.618,161.702,7201.0
2020-10-27 12:55:00,173.25,173.37,173.13,173.36,50289.0,161.6927,161.8046,161.5807,161.7953,50289.0
2020-10-27 13:00:00,173.34,173.35,173.24,173.34,7256.0,161.7767,161.786,161.6833,161.7767,7256.0
2020-10-27 13:05:00,173.36,173.42,173.26,173.31,33656.0,161.7953,161.8513,161.702,161.7487,33656.0
2020-10-27 13:10:00,173.32,173.36,173.15,173.23,51652.0,161.758,161.7953,161.5993,161.674,51652.0
2020-10-27 13:15:00,173.26,173.28,173.22,173.23,9867.0,161.702,161.7207,161.6647,161.674,9867.0
2020-10-27 13:20:00,173.22,173.47,173.16,173.47,27594.0,161.6647,161.898,161.6087,161.898,27594.0
2020-10-27 13:25:00,173.43,173.61,173.38,173.59,17051.0,161.8606,162.0286,161.814,162.01,17051.0
2020-10-27 13:30:00,173.58,173.84,173.58,173.74,23454.0,162.0006,162.2433,162.0006,162.15,23454.0
2020-10-27 13:35:00,173.75,173.75,173.67,173.7,14403.0,162.1593,162.1593,162.0846,162.1126,14403.0
2020-10-27 13:40:00,173.7,173.74,173.66,173.72,8022.0,162.1126,162.15,162.0753,162.1313,8022.0
2020-10-27 13:45:00,173.75,173.83,173.69,173.8,13995.0,162.1593,162.234,162.1033,162.206,13995.0
2020-10-27 13:50:00,173.83,173.86,173.66,173.72,11692.0,162.234,162.262,162.0753,162.1313,11692.0
2020-10-27 13:55:00,173.74,173.74,173.65,173.69,8925.0,162.15,162.15,162.066,162.1033,8925.0
2020-10-27 14:00:00,173.68,173.71,173.6,173.63,8853.0,162.094,162.122,162.0193,162.0473,8853.0
2020-10-27 14:05:00,173.62,173.67,173.55,173.57,49850.0,162.038,162.0846,161.9726,161.9913,49850.0
2020-10-27 14:10:00,173.56,173.61,173.44,173.57,26386.0,161.982,162.0286,161.87,161.9913,26386.0
2020-10-27 14:15:00,173.57,173.59,173.23,173.23,24822.0,161.9913,162.01,161.674,161.674,24822.0
2020-10-27 14:20:00,173.23,173.38,173.2,173.33,19039.0,161.674,161.814,161.646,161.7673,19039.0
2020-10-27 14:25:00,173.35,173.46,173.32,173.36,31193.0,161.786,161.8886,161.758,161.7953,31193.0
2020-10-27 14:30:00,173.37,173.4,173.26,173.32,20632.0,161.8046,161.8326,161.702,161.758,20632.0
2020-10-27 14:35:00,173.35,173.37,173.22,173.23,13953.0,161.786,161.8046,161.6647,161.674,13953.0
2020-10-27 14:40:00,173.25,173.34,173.13,173.15,20691.0,161.6927,161.7767,161.5807,161.5993,20691.0
2020-10-27 14:45:00,173.16,173.34,172.97,173.24,45005.0,161.6087,161.7767,161.4313,161.6833,45005.0
2020-10-27 14:50:00,173.21,173.27,173.11,173.25,12528.0,161.6553,161.7113,161.562,161.6927,12528.0
2020-10-27 14:55:00,173.21,173.21,173.06,173.14,14433.0,161.6553,161.6553,161.5153,161.59,14433.0
2020-10-27 15:00:00,173.14,173.23,173.07,173.15,28002.0,161.59,161.674,161.5247,161.5993,28002.0
2020-10-27 15:05:00,173.15,173.19,172.82,172.91,21988.0,161.5993,161.6367,161.2913,161.3753,21988.0
2020-10-27 15:10:00,172.91,173.07,172.91,173.0,17020.0,161.3753,161.5247,161.3753,161.4593,17020.0
2020-10-27 15:15:00,173.0,173.04,172.91,173.04,22383.0,161.4593,161.4967,161.3753,161.4967,22383.0
2020-10-27 15:20:00,173.06,173.27,173.0,173.24,17771.0,161.5153,161.7113,161.4593,161.6833,17771.0
2020-10-27 15:25:00,173.27,173.33,173.16,173.27,22129.0,161.7113,161.7673,161.6087,161.7113,22129.0
2020-10-27 15:30:00,173.28,173.35,173.24,173.3,87119.0,161.7207,161.786,161.6833,161.7393,87119.0
2020-10-27 15:35:00,173.3,173.41,173.27,173.41,21482.0,161.7393,161.842,161.7113,161.842,21482.0
2020-10-27 15:40:00,173.41,173.51,173.39,173.45,75747.0,161.842,161.9353,161.8233,161.8793,75747.0
2020-10-27 15:45:00,173.45,173.48,173.14,173.22,31955.0,161.8793,161.9073,161.59,161.6647,31955.0
2020-10-27 15:50:00,173.22,173.25,172.99,173.23,101785.0,161.6647,161.6927,161.45,161.674,101785.0
2020-10-27 15:55:00,173.25,173.25,172.9,172.91,86684.0,161.6927,161.6927,161.366,161.3753,86684.0
2020-10-28 09:30:00,169.9,169.97,169.58,169.7,209752.0,158.5661,158.6315,158.2675,158.3795,209752.0
2020-10-28 09:35:00,169.73,169.93,169.58,169.83,33016.0,158.4075,158.5941,158.2675,158.5008,33016.0
2020-10-28 09:40:00,169.86,170.13,169.72,170.08,45983.0,158.5288,158.7808,158.3981,158.7341,45983.0
2020-10-28 09:45:00,170.08,170.23,169.8,169.8,57150.0,158.7341,158.8741,158.4728,158.4728,57150.0
2020-10-28 09:50:00,169.76,169.77,169.29,169.29,62905.0,158.4355,158.4448,157.9968,157.9968,62905.0
2020-10-28 09:55:00,169.27,169.43,169.17,169.41,100388.0,157.9782,158.1275,157.8848,158.1088,100388.0
2020-10-28 10:00:00,169.38,169.46,168.97,168.97,121920.0,158.0808,158.1555,157.6982,157.6982,121920.0
2020-10-28 10:05:00,168.96,169.28,168.89,169.2,32573.0,157.6888,157.9875,157.6235,157.9128,32573.0
2020-10-28 10:10:00,169.19,169.29,169.01,169.08,64357.0,157.9035,157.9968,157.7355,157.8008,64357.0
2020-10-28 10:15:00,169.0,169.1,168.48,168.48,45064.0,157.7262,157.8195,157.2409,157.2409,45064.0
2020-10-28 10:20:00,168.48,168.64,168.29,168.29,41215.0,157.2409,157.3902,157.0635,157.0635,41215.0
2020-10-28 10:25:00,168.33,168.47,167.95,168.23,73460.0,157.1009,157.2315,156.7462,157.0075,73460.0
2020-10-28 10:30:00,168.16,168.56,168.03,168.49,37353.0,156.9422,157.3155,156.8209,157.2502,37353.0
2020-10-28 10:35:00,168.49,168.63,168.33,168.41,34947.0,157.2502,157.3809,157.1009,157.1755,34947.0
2020-10-28 10:40:00,168.37,168.49,168.27,168.4,35147.0,157.1382,157.2502,157.0449,157.1662,35147.0
2020-10-28 10:45:00,168.4,168.42,168.03,168.04,29297.0,157.1662,157.1849,156.8209,156.8302,29297.0
2020-10-28 10:50:00,168.08,168.1,167.71,168.05,47742.0,156.8675,156.8862,156.5222,156.8395,47742.0
2020-10-28 10:55:00,168.03,168.18,167.78,168.16,34895.0,156.8209,156.9609,156.5876,156.9422,34895.0
2020-10-28 11:00:00,168.07,168.19,167.68,167.76,42222.0,156.8582,156.9702,156.4942,156.5689,42222.0
2020-10-28 11:05:00,167.81,168.38,167.81,168.23,31202.0,156.6156,157.1475,156.6156,157.0075,31202.0
2020-10-28 11:10:00,168.2,168.4,168.14,168.35,33161.0,156.9795,157.1662,156.9235,157.1195,33161.0
2020-10-28 11:15:00,168.34,168.38,168.08,168.19,32361.0,157.1102,157.1475,156.8675,156.9702,32361.0
2020-10-28 11:20:00,168.21,168.38,168.06,168.07,49121.0,156.9889,157.1475,156.8489,156.8582,49121.0
2020-10-28 11:25:00,168.1,168.1,167.91,168.07,53574.0,156.8862,156.8862,156.7089,156.8582,53574.0
2020-10-28 11:30:00,167.96,167.97,167.73,167.83,26941.0,156.7555,156.7649,156.5409,156.6342,26941.0
2020-10-28 11:35:00,167.83,168.15,167.83,168.13,41005.0,156.6342,156.9329,156.6342,156.9142,41005.0
2020-10-28 11:40:00,168.06,168.47,167.97,168.42,26679.0,156.8489,157.2315,156.7649,157.1849,26679.0
2020-10-28 11:45:00,168.41,168.61,168.39,168.5,75943.0,157.1755,157.3622,157.1569,157.2595,75943.0
2020-10-28 11:50:00,168.52,168.83,168.38,168.78,29911.0,157.2782,157.5675,157.1475,157.5208,29911.0
2020-10-28 11:55:00,168.76,168.91,168.62,168.75,48137.0,157.5022,157.6422,157.3715,157.4928,48137.0
2020-10-28 12:00:00,168.72,168.85,168.67,168.78,26886.0,157.4648,157.5862,157.4182,157.5208,26886.0
2020-10-28 12:05:00,168.81,169.07,168.71,168.88,52706.0,157.5488,157.7915,157.4555,157.6142,52706.0
2020-10-28 12:10:00,168.88,169.02,168.82,168.94,35096.0,157.6142,157.7448,157.5582,157.6702,35096.0
2020-10-28 12:15:00,168.94,169.03,168.84,168.91,23849.0,157.6702,157.7542,157.5768,157.6422,23849.0
2020-10-28 12:20:00,168.93,168.96,168.72,168.76,43970.0,157.6608,157.6888,157.4648,157.5022,43970.0
2020-10-28 12:25:00,168.82,168.88,168.48,168.52,37474.0,157.5582,157.6142,157.2409,157.2782,37474.0
2020-10-28 12:30:00,168.51,168.59,168.43,168.55,26350.0,157.2689,157.3435,157.1942,157.3062,26350.0
2020-10-28 12:35:00,168.64,168.64,168.22,168.23,46812.0,157.3902,157.3902,156.9982,157.0075,46812.0
2020-10-28 12:40:00,168.21,168.23,168.03,168.16,68622.0,156.9889,157.0075,156.8209,156.9422,68622.0
2020-10-28 12:45:00,168.15,168.15,167.89,167.91,34510.0,156.9329,156.9329,156.6902,156.7089,34510.0
2020-10-28 12:50:00,167.91,168.15,167.8,168.09,25182.0,156.7089,156.9329,156.6062,156.8769,25182.0
2020-10-28 12:55:00,168.07,168.25,167.98,168.08,22724.0,156.8582,157.0262,156.7742,156.8675,22724.0
2020-10-28 13:00:00,168.06,168.1,167.81,167.94,43519.0,156.8489,156.8862,156.6156,156.7369,43519.0
2020-10-28 13:05:00,167.92,167.97,167.72,167.75,34266.0,156.7182,156.7649,156.5316,156.5596,34266.0
2020-10-28 13:10:00,167.74,167.78,167.55,167.62,46346.0,156.5502,156.5876,156.3729,156.4382,46346.0
2020-10-28 13:15:00,167.6,167.73,167.42,167.68,50723.0,156.4196,156.5409,156.2516,156.4942,50723.0
2020-10-28 13:20:00,167.69,167.69,167.5,167.58,32141.0,156.5036,156.5036,156.3262,156.4009,32141.0
2020-10-28 13:25:00,167.59,167.99,167.59,167.97,40975.0,156.4102,156.7835,156.4102,156.7649,40975.0
2020-10-28 13:30:00,167.97,168.04,167.8,168.04,25555.0,156.7649,156.8302,156.6062,156.8302,25555.0
2020-10-28 13:35:00,168.06,168.31,168.06,168.19,32813.0,156.8489,157.0822,156.8489,156.9702,32813.0
2020-10-28 13:40:00,168.19,168.22,167.97,168.05,36522.0,156.9702,156.9982,156.7649,156.8395,36522.0
2020-10-28 13:45:00,168.06,168.24,168.0,168.15,30892.0,156.8489,157.0169,156.7929,156.9329,30892.0
2020-10-28 13:50:00,168.15,168.26,168.05,168.24,26252.0,156.9329,157.0355,156.8395,157.0169,26252.0
2020-10-28 13:55:00,168.24,168.34,168.14,168.29,49160.0,157.0169,157.1102,156.9235,157.0635,49160.0
2020-10-28 14:00:00,168.27,168.27,167.95,168.08,24906.0,157.0449,157.0449,156.7462,156.8675,24906.0
2020-10-28 14:05:00,168.06,168.2,167.97,168.03,45619.0,156.8489,156.9795,156.7649,156.8209,45619.0
2020-10-28 14:10:00,168.02,168.02,167.71,167.76,31828.0,156.8115,156.8115,156.5222,156.5689,31828.0
2020-10-28 14:15:00,167.75,167.81,167.61,167.72,42969.0,156.5596,156.6156,156.4289,156.5316,42969.0
2020-10-28 14:20:00,167.7,168.23,167.7,168.23,28443.0,156.5129,157.0075,156.5129,157.0075,28443.0
2020-10-28 14:25:00,168.23,168.4,168.13,168.31,26506.0,157.0075,157.1662,156.9142,157.0822,26506.0
2020-10-28 14:30:00,168.35,168.49,168.12,168.23,37564.0,157.1195,157.2502,156.9049,157.0075,37564.0
2020-10-28 14:35:00,168.26,168.26,167.9,167.95,40124.0,157.0355,157.0355,156.6995,156.7462,40124.0
2020-10-28 14:40:00,167.96,168.16,167.91,168.09,30989.0,156.7555,156.9422,156.7089,156.8769,30989.0
2020-10-28 14:45:00,168.08,168.22,167.98,168.12,44388.0,156.8675,156.9982,156.7742,156.9049,44388.0
2020-10-28 14:50:00,168.14,168.25,167.75,167.76,107151.0,156.9235,157.0262,156.5596,156.5689,107151.0
2020-10-28 14:55:00,167.78,168.4,167.77,168.3,28612.0,156.5876,157.1662,156.5782,157.0729,28612.0
2020-10-28 15:00:00,168.35,168.35,167.96,168.0,37367.0,157.1195,157.1195,156.7555,156.7929,37367.0
2020-10-28 15:05:00,168.02,168.21,167.94,168.06,35583.0,156.8115,156.9889,156.7369,156.8489,35583.0
2020-10-28 15:10:00,168.01,168.23,167.86,168.05,22192.0,156.8022,157.0075,156.6622,156.8395,22192.0
2020-10-28 15:15:00,168.09,168.1,167.94,168.01,28879.0,156.8769,156.8862,156.7369,156.8022,28879.0
2020-10-28 15:20:00,167.95,168.56,167.88,168.55,35218.0,156.7462,157.3155,156.6809,157.3062,35218.0
2020-10-28 15:25:00,168.48,168.6,168.37,168.37,64982.0,157.2409,157.3529,157.1382,157.1382,64982.0
2020-10-28 15:30:00,168.4,168.84,168.4,168.76,48874.0,157.1662,157.5768,157.1662,157.5022,48874.0
2020-10-28 15:35:00,168.77,168.8,168.1,168.12,43959.0,157.5115,157.5395,156.8862,156.9049,43959.0
2020-10-28 15:40:00,168.14,168.37,168.1,168.1,42505.0,156.9235,157.1382,156.8862,156.8862,42505.0
2020-10-28 15:45:00,168.1,168.14,167.76,167.89,57961.0,156.8862,156.9235,156.5689,156.6902,57961.0
2020-10-28 15:50:00,167.82,167.92,167.43,167.43,103164.0,156.6249,156.7182,156.2609,156.2609,103164.0
2020-10-28 15:55:00,167.47,167.48,167.01,167.19,104405.0,156.2982,156.3076,155.8689,156.0369,104405.0
2020-10-29 09:30:00,167.5,167.78,167.22,167.49,115177.0,156.3262,156.5876,156.0649,156.3169,115177.0
2020-10-29 09:35:00,167.51,167.57,166.83,166.86,50057.0,156.3356,156.3916,155.7009,155.7289,50057.0
2020-10-29 09:40:00,166.86,166.87,166.5,166.69,38706.0,155.7289,155.7383,155.3929,155.5703,38706.0
2020-10-29 09:45:00,166.76,167.44,166.61,167.15,44705.0,155.6356,156.2702,155.4956,155.9996,44705.0
2020-10-29 09:50:00,167.15,167.7,167.05,167.7,30069.0,155.9996,156.5129,155.9063,156.5129,30069.0
2020-10-29 09:55:00,167.69,168.04,167.61,167.8,44501.0,156.5036,156.8302,156.4289,156.6062,44501.0
2020-10-29 10:00:00,167.73,168.28,167.6,168.18,82089.0,156.5409,157.0542,156.4196,156.9609,82089.0
2020-10-29 10:05:00,168.12,168.12,167.79,167.88,40280.0,156.9049,156.9049,156.5969,156.6809,40280.0
2020-10-29 10:10:00,167.94,168.15,167.41,167.51,78740.0,156.7369,156.9329,156.2422,156.3356,78740.0
2020-10-29 10:15:00,167.62,168.08,167.51,168.03,29656.0,156.4382,156.8675,156.3356,156.8209,29656.0
2020-10-29 10:20:00,168.12,168.32,167.97,168.2,33526.0,156.9049,157.0915,156.7649,156.9795,33526.0
2020-10-29 10:25:00,168.2,168.42,168.04,168.35,15896.0,156.9795,157.1849,156.8302,157.1195,15896.0
2020-10-29 10:30:00,168.41,168.55,168.31,168.37,66883.0,157.1755,157.3062,157.0822,157.1382,66883.0
2020-10-29 10:35:00,168.37,168.66,168.19,168.66,38031.0,157.1382,157.4088,156.9702,157.4088,38031.0
2020-10-29 10:40:00,168.65,168.7,168.52,168.63,32807.0,157.3995,157.4462,157.2782,157.3809,32807.0
2020-10-29 10:45:00,168.64,168.76,168.45,168.56,29115.0,157.3902,157.5022,157.2129,157.3155,29115.0
2020-10-29 10:50:00,168.6,168.64,168.4,168.49,57313.0,157.3529,157.3902,157.1662,157.2502,57313.0
2020-10-29 10:55:00,168.51,168.66,168.34,168.49,26937.0,157.2689,157.4088,157.1102,157.2502,26937.0
2020-10-29 11:00:00,168.47,168.5,168.17,168.25,27118.0,157.2315,157.2595,156.9515,157.0262,27118.0
2020-10-29 11:05:00,168.27,168.39,168.15,168.28,19665.0,157.0449,157.1569,156.9329,157.0542,19665.0
2020-10-29 11:10:00,168.23,168.52,168.18,168.49,21496.0,157.0075,157.2782,156.9609,157.2502,21496.0
2020-10-29 11:15:00,168.5,168.72,168.48,168.69,20565.0,157.2595,157.4648,157.2409,157.4368,20565.0
2020-10-29 11:20:00,168.63,168.71,168.62,168.7,16469.0,157.3809,157.4555,157.3715,157.4462,16469.0
2020-10-29 11:25:00,168.7,168.83,168.47,168.48,14342.0,157.4462,157.5675,157.2315,157.2409,14342.0
2020-10-29 11:30:00,168.55,168.55,168.26,168.37,24267.0,157.3062,157.3062,157.0355,157.1382,24267.0
2020-10-29 11:35:00,168.38,168.53,168.25,168.53,24364.0,157.1475,157.2875,157.0262,157.2875,24364.0
2020-10-29 11:40:00,168.52,168.54,168.07,168.14,18248.0,157.2782,157.2969,156.8582,156.9235,18248.0
2020-10-29 11:45:00,168.08,168.27,168.03,168.19,20063.0,156.8675,157.0449,156.8209,156.9702,20063.0
2020-10-29 11:50:00,168.15,168.26,168.1,168.19,12392.0,156.9329,157.0355,156.8862,156.9702,12392.0
2020-10-29 11:55:00,168.19,168.45,167.8,168.09,75400.0,156.9702,157.2129,156.6062,156.8769,75400.0
2020-10-29 12:00:00,168.17,168.25,167.9,167.9,12846.0,156.9515,157.0262,156.6995,156.6995,12846.0
2020-10-29 12:05:00,167.9,168.15,167.88,168.07,11079.0,156.6995,156.9329,156.6809,156.8582,11079.0
2020-10-29 12:10:00,168.05,168.27,167.98,168.27,12022.0,156.8395,157.0449,156.7742,157.0449,12022.0
2020-10-29 12:15:00,168.2,168.35,168.2,168.35,7555.0,156.9795,157.1195,156.9795,157.1195,7555.0
2020-10-29 12:20:00,168.31,168.32,168.17,168.2,9726.0,157.0822,157.0915,156.9515,156.9795,9726.0
2020-10-29 12:25:00,168.23,168.41,168.23,168.3,10001.0,157.0075,157.1755,157.0075,157.0729,10001.0
2020-10-29 12:30:00,168.31,168.46,168.24,168.45,14388.0,157.0822,157.2222,157.0169,157.2129,14388.0
2020-10-29 12:35:00,168.45,168.61,168.39,168.53,21535.0,157.2129,157.3622,157.1569,157.2875,21535.0
2020-10-29 12:40:00,168.52,168.61,168.52,168.55,16761.0,157.2782,157.3622,157.2782,157.3062,16761.0
2020-10-29 12:45:00,168.55,168.59,168.47,168.55,22132.0,157.3062,157.3435,157.2315,157.3062,22132.0
2020-10-29 12:50:00,168.58,168.61,168.39,168.5,30306.0,157.3342,157.3622,157.1569,157.2595,30306.0
2020-10-29 12:55:00,168.44,168.45,168.33,168.35,18531.0,157.2035,157.2129,157.1009,157.1195,18531.0
2020-10-29 13:00:00,168.41,168.47,168.37,168.44,31157.0,157.1755,157.2315,157.1382,157.2035,31157.0
2020-10-29 13:05:00,168.45,168.45,168.14,168.17,25280.0,157.2129,157.2129,156.9235,156.9515,25280.0
2020-10-29 13:10:00,168.2,168.33,168.13,168.28,22601.0,156.9795,157.1009,156.9142,157.0542,22601.0
2020-10-29 13:15:00,168.29,168.31,168.08,168.19,27019.0,157.0635,157.0822,156.8675,156.9702,27019.0
2020-10-29 13:20:00,168.19,168.55,168.19,168.53,14082.0,156.9702,157.3062,156.9702,157.2875,14082.0
2020-10-29 13:25:00,168.51,168.77,168.49,168.74,12711.0,157.2689,157.5115,157.2502,157.4835,12711.0
2020-10-29 13:30:00,168.75,168.96,168.74,168.94,19306.0,157.4928,157.6888,157.4835,157.6702,19306.0
2020-10-29 13:35:00,168.93,168.94,168.83,168.89,28565.0,157.6608,157.6702,157.5675,157.6235,28565.0
2020-10-29 13:40:00,168.89,169.17,168.89,169.11,26741.0,157.6235,157.8848,157.6235,157.8288,26741.0
2020-10-29 13:45:00,169.08,169.18,169.07,169.12,17576.0,157.8008,157.8942,157.7915,157.8382,17576.0
2020-10-29 13:50:00,169.13,169.42,169.08,169.42,23434.0,157.8475,158.1182,157.8008,158.1182,23434.0
2020-10-29 13:55:00,169.43,169.54,169.37,169.5,18499.0,158.1275,158.2301,158.0715,158.1928,18499.0
2020-10-29 14:00:00,169.52,169.86,169.5,169.76,28371.0,158.2115,158.5288,158.1928,158.4355,28371.0
2020-10-29 14:05:00,169.74,169.97,169.73,169.84,30012.0,158.4168,158.6315,158.4075,158.5101,30012.0
2020-10-29 14:10:00,169.89,169.97,169.81,169.86,36239.0,158.5568,158.6315,158.4821,158.5288,36239.0
2020-10-29 14:15:00,169.88,170.22,169.87,170.22,27996.0,158.5475,158.8648,158.5381,158.8648,27996.0
2020-10-29 14:20:00,170.16,170.27,170.1,170.25,21473.0,158.8088,158.9114,158.7528,158.8928,21473.0
2020-10-29 14:25:00,170.24,170.39,170.18,170.29,28633.0,158.8834,159.0234,158.8275,158.9301,28633.0
2020-10-29 14:30:00,170.3,170.42,170.16,170.42,14347.0,158.9394,159.0514,158.8088,159.0514,14347.0
2020-10-29 14:35:00,170.47,170.47,169.97,170.0,13435.0,159.0981,159.0981,158.6315,158.6595,13435.0
2020-10-29 14:40:00,170.02,170.18,169.99,170.01,13223.0,158.6781,158.8275,158.6501,158.6688,13223.0
2020-10-29 14:45:00,170.04,170.04,169.7,169.7,24975.0,158.6968,158.6968,158.3795,158.3795,24975.0
2020-10-29 14:50:00,169.7,169.81,169.63,169.81,33048.0,158.3795,158.4821,158.3141,158.4821,33048.0
2020-10-29 14:55:00,169.77,169.96,169.71,169.79,27044.0,158.4448,158.6221,158.3888,158.4635,27044.0
2020-10-29 15:00:00,169.85,170.08,169.71,170.02,29487.0,158.5195,158.7341,158.3888,158.6781,29487.0
2020-10-29 15:05:00,169.98,170.09,169.78,169.79,27385.0,158.6408,158.7435,158.4541,158.4635,27385.0
2020-10-29 15:10:00,169.82,169.88,169.6,169.64,24068.0,158.4915,158.5475,158.2861,158.3235,24068.0
2020-10-29 15:15:00,169.61,169.68,169.31,169.68,64110.0,158.2955,158.3608,158.0155,158.3608,64110.0
2020-10-29 15:20:00,169.67,169.81,169.6,169.77,64700.0,158.3515,158.4821,158.2861,158.4448,64700.0
2020-10-29 15:25:00,169.75,169.93,169.66,169.77,24129.0,158.4261,158.5941,158.3421,158.4448,24129.0
2020-10-29 15:30:00,169.81,169.89,169.65,169.71,25991.0,158.4821,158.5568,158.3328,158.3888,25991.0
2020-10-29 15:35:00,169.71,169.71,169.54,169.67,18427.0,158.3888,158.3888,158.2301,158.3515,18427.0
2020-10-29 15:40:00,169.66,169.78,169.5,169.54,30323.0,158.3421,158.4541,158.1928,158.2301,30323.0
2020-10-29 15:45:00,169.56,170.05,169.53,169.93,85544.0,158.2488,158.7061,158.2208,158.5941,85544.0
2020-10-29 15:50:00,169.96,170.07,169.67,169.81,49760.0,158.6221,158.7248,158.3515,158.4821,49760.0
2020-10-29 15:55:00,169.77,169.79,168.84,168.84,61427.0,158.4448,158.4635,157.5768,157.5768,61427.0
2020-10-30 09:30:00,167.89,168.75,167.8,168.41,101816.0,156.6902,157.4928,156.6062,157.1755,101816.0
2020-10-30 09:35:00,168.39,168.58,168.24,168.47,49376.0,157.1569,157.3342,157.0169,157.2315,49376.0
2020-10-30 09:40:00,168.46,168.46,167.76,167.78,42999.0,157.2222,157.2222,156.5689,156.5876,42999.0
2020-10-30 09:45:00,167.81,167.92,167.33,167.35,40600.0,156.6156,156.7182,156.1676,156.1862,40600.0
2020-10-30 09:50:00,167.31,167.58,167.24,167.48,29332.0,156.1489,156.4009,156.0836,156.3076,29332.0
2020-10-30 09:55:00,167.48,167.99,167.42,167.78,30765.0,156.3076,156.7835,156.2516,156.5876,30765.0
2020-10-30 10:00:00,167.85,167.85,167.5,167.81,23661.0,156.6529,156.6529,156.3262,156.6156,23661.0
2020-10-30 10:05:00,167.82,168.07,167.69,167.8,52473.0,156.6249,156.8582,156.5036,156.6062,52473.0
2020-10-30 10:10:00,167.83,167.93,167.32,167.42,31211.0,156.6342,156.7275,156.1582,156.2516,31211.0
2020-10-30 10:15:00,167.37,167.47,167.09,167.27,25019.0,156.2049,156.2982,155.9436,156.1116,25019.0
2020-10-30 10:20:00,167.29,167.31,166.82,166.83,28944.0,156.1302,156.1489,155.6916,155.7009,28944.0
2020-10-30 10:25:00,166.85,166.86,166.17,166.36,42468.0,155.7196,155.7289,155.085,155.2623,42468.0
2020-10-30 10:30:00,166.24,166.54,166.1,166.26,32122.0,155.1503,155.4303,155.0196,155.169,32122.0
2020-10-30 10:35:00,166.21,166.39,165.93,166.32,54502.0,155.1223,155.2903,154.861,155.2249,54502.0
2020-10-30 10:40:00,166.16,166.16,165.54,165.64,57894.0,155.0756,155.0756,154.497,154.5903,57894.0
2020-10-30 10:45:00,165.67,165.82,165.33,165.37,59862.0,154.6183,154.7583,154.301,154.3383,59862.0
2020-10-30 10:50:00,165.35,165.91,165.3,165.79,48965.0,154.3197,154.8423,154.273,154.7303,48965.0
2020-10-30 10:55:00,165.77,165.9,165.2,165.2,47777.0,154.7116,154.833,154.1797,154.1797,47777.0
2020-10-30 11:00:00,165.2,166.16,165.2,166.0,38759.0,154.1797,155.0756,154.1797,154.9263,38759.0
2020-10-30 11:05:00,165.87,166.07,165.52,165.56,34141.0,154.805,154.9916,154.4783,154.5156,34141.0
2020-10-30 11:10:00,165.55,166.35,165.55,166.34,52099.0,154.5063,155.2529,154.5063,155.2436,52099.0
2020-10-30 11:15:00,166.26,166.28,165.84,165.93,32962.0,155.169,155.1876,154.777,154.861,32962.0
2020-10-30 11:20:00,165.85,166.1,165.74,165.97,24778.0,154.7863,155.0196,154.6836,154.8983,24778.0
2020-10-30 11:25:00,166.05,166.12,165.65,165.74,25634.0,154.973,155.0383,154.5996,154.6836,25634.0
2020-10-30 11:30:00,165.69,165.83,165.57,165.74,29274.0,154.637,154.7676,154.525,154.6836,29274.0
2020-10-30 11:35:00,165.76,165.92,165.56,165.72,18523.0,154.7023,154.8516,154.5156,154.665,18523.0
2020-10-30 11:40:00,165.65,165.7,165.43,165.65,34748.0,154.5996,154.6463,154.3943,154.5996,34748.0
2020-10-30 11:45:00,165.6,165.97,165.46,165.97,38330.0,154.553,154.8983,154.4223,154.8983,38330.0
2020-10-30 11:50:00,165.93,166.08,165.85,166.07,21047.0,154.861,155.001,154.7863,154.9916,21047.0
2020-10-30 11:55:00,166.01,166.04,165.84,166.01,19504.0,154.9356,154.9636,154.777,154.9356,19504.0
2020-10-30 12:00:00,166.01,166.48,165.87,166.44,28359.0,154.9356,155.3743,154.805,155.3369,28359.0
2020-10-30 12:05:00,166.44,166.57,166.37,166.4,23166.0,155.3369,155.4583,155.2716,155.2996,23166.0
2020-10-30 12:10:00,166.43,166.51,166.29,166.49,26032.0,155.3276,155.4023,155.1969,155.3836,26032.0
2020-10-30 12:15:00,166.49,166.86,166.47,166.83,29896.0,155.3836,155.7289,155.3649,155.7009,29896.0
2020-10-30 12:20:00,166.82,166.87,166.69,166.79,26740.0,155.6916,155.7383,155.5703,155.6636,26740.0
2020-10-30 12:25:00,166.79,167.05,166.72,166.97,20379.0,155.6636,155.9063,155.5983,155.8316,20379.0
2020-10-30 12:30:00,166.95,166.95,166.65,166.69,29699.0,155.8129,155.8129,155.5329,155.5703,29699.0
2020-10-30 12:35:00,166.6,166.62,166.38,166.42,35187.0,155.4863,155.5049,155.2809,155.3183,35187.0
2020-10-30 12:40:00,166.48,166.54,166.33,166.37,24183.0,155.3743,155.4303,155.2343,155.2716,24183.0
2020-10-30 12:45:00,166.3,166.52,166.25,166.49,20186.0,155.2063,155.4116,155.1596,155.3836,20186.0
2020-10-30 12:50:00,166.4,166.43,166.28,166.31,14718.0,155.2996,155.3276,155.1876,155.2156,14718.0
2020-10-30 12:55:00,166.31,166.36,166.15,166.16,14559.0,155.2156,155.2623,155.0663,155.0756,14559.0
2020-10-30 13:00:00,166.16,166.42,166.06,166.2,23794.0,155.0756,155.3183,154.9823,155.113,23794.0
2020-10-30 13:05:00,166.12,166.14,165.98,166.02,19297.0,155.0383,155.057,154.9076,154.945,19297.0
2020-10-30 13:10:00,166.01,166.07,165.87,165.87,21903.0,154.9356,154.9916,154.805,154.805,21903.0
2020-10-30 13:15:00,165.87,165.94,165.72,165.86,20087.0,154.805,154.8703,154.665,154.7956,20087.0
2020-10-30 13:20:00,165.83,165.95,165.78,165.89,21196.0,154.7676,154.8796,154.721,154.8236,21196.0
2020-10-30 13:25:00,165.87,166.14,165.77,166.08,22868.0,154.805,155.057,154.7116,155.001,22868.0
2020-10-30 13:30:00,166.06,166.06,165.72,165.74,27037.0,154.9823,154.9823,154.665,154.6836,27037.0
2020-10-30 13:35:00,165.73,165.78,165.36,165.6,46175.0,154.6743,154.721,154.329,154.553,46175.0
2020-10-30 13:40:00,165.55,165.78,165.55,165.66,26461.0,154.5063,154.721,154.5063,154.609,26461.0
2020-10-30 13:45:00,165.58,165.8,165.45,165.79,41893.0,154.5343,154.7396,154.413,154.7303,41893.0
2020-10-30 13:50:00,165.84,165.92,165.65,165.71,27700.0,154.777,154.8516,154.5996,154.6556,27700.0
2020-10-30 13:55:00,165.71,166.03,165.7,165.91,25411.0,154.6556,154.9543,154.6463,154.8423,25411.0
2020-10-30 14:00:00,165.87,166.06,165.76,166.06,26758.0,154.805,154.9823,154.7023,154.9823,26758.0
2020-10-30 14:05:00,165.99,166.46,165.97,166.44,16775.0,154.917,155.3556,154.8983,155.3369,16775.0
2020-10-30 14:10:00,166.44,166.47,166.07,166.08,46702.0,155.3369,155.3649,154.9916,155.001,46702.0
2020-10-30 14:15:00,166.09,166.28,166.04,166.19,16404.0,155.0103,155.1876,154.9636,155.1036,16404.0
2020-10-30 14:20:00,166.2,166.32,165.87,165.9,25737.0,155.113,155.2249,154.805,154.833,25737.0
2020-10-30 14:25:00,165.91,165.97,165.54,165.56,32401.0,154.8423,154.8983,154.497,154.5156,32401.0
2020-10-30 14:30:00,165.54,165.54,165.25,165.44,27115.0,154.497,154.497,154.2263,154.4037,27115.0
2020-10-30 14:35:00,165.41,165.7,165.24,165.51,37649.0,154.3757,154.6463,154.217,154.469,37649.0
2020-10-30 14:40:00,165.5,165.5,165.13,165.15,55901.0,154.4596,154.4596,154.1143,154.133,55901.0
2020-10-30 14:45:00,165.14,165.62,165.02,165.59,73297.0,154.1237,154.5716,154.0117,154.5436,73297.0
2020-10-30 14:50:00,165.54,165.59,165.38,165.49,25915.0,154.497,154.5436,154.3477,154.4503,25915.0
2020-10-30 14:55:00,165.47,165.81,165.43,165.52,56490.0,154.4317,154.749,154.3943,154.4783,56490.0
2020-10-30 15:00:00,165.48,165.68,165.29,165.58,68325.0,154.441,154.6276,154.2637,154.5343,68325.0
2020-10-30 15:05:00,165.51,165.65,165.26,165.33,46447.0,154.469,154.5996,154.2357,154.301,46447.0
2020-10-30 15:10:00,165.32,165.84,165.28,165.76,64038.0,154.2917,154.777,154.2543,154.7023,64038.0
2020-10-30 15:15:00,165.73,165.9,165.58,165.74,36854.0,154.6743,154.833,154.5343,154.6836,36854.0
2020-10-30 15:20:00,165.77,165.94,165.71,165.85,53505.0,154.7116,154.8703,154.6556,154.7863,53505.0
2020-10-30 15:25:00,165.88,165.93,165.56,165.58,64862.0,154.8143,154.861,154.5156,154.5343,64862.0
2020-10-30 15:30:00,165.57,165.67,165.28,165.34,54018.0,154.525,154.6183,154.2543,154.3103,54018.0
2020-10-30 15:35:00,165.31,165.46,165.13,165.46,75560.0,154.2823,154.4223,154.1143,154.4223,75560.0
2020-10-30 15:40:00,165.57,165.98,165.37,165.97,35039.0,154.525,154.9076,154.3383,154.8983,35039.0
2020-10-30 15:45:00,165.98,166.18,165.57,165.77,76344.0,154.9076,155.0943,154.525,154.7116,76344.0
2020-10-30 15:50:00,165.75,166.14,165.68,165.92,90318.0,154.693,155.057,154.6276,154.8516,90318.0
2020-10-30 15:55:00,165.89,166.95,165.89,166.82,110943.0,154.8236,155.8129,154.8236,155.6916,110943.0
2020-11-02 09:30:00,168.79,168.9,168.38,168.4,191707.0,157.5302,157.6328,157.1475,157.1662,191707.0
2020-11-02 09:35:00,168.39,168.72,168.37,168.6,33864.0,157.1569,157.4648,157.1382,157.3529,33864.0
2020-11-02 09:40:00,168.57,168.61,168.21,168.21,22866.0,157.3249,157.3622,156.9889,156.9889,22866.0
2020-11-02 09:45:00,168.36,168.83,168.24,168.82,55898.0,157.1289,157.5675,157.0169,157.5582,55898.0
2020-11-02 09:50:00,168.75,169.2,168.68,169.06,79124.0,157.4928,157.9128,157.4275,157.7822,79124.0
2020-11-02 09:55:00,169.1,169.19,168.94,169.1,34403.0,157.8195,157.9035,157.6702,157.8195,34403.0
2020-11-02 10:00:00,169.25,169.5,169.11,169.41,66284.0,157.9595,158.1928,157.8288,158.1088,66284.0
2020-11-02 10:05:00,169.44,169.48,169.12,169.18,34048.0,158.1368,158.1741,157.8382,157.8942,34048.0
2020-11-02 10:10:00,169.18,169.39,169.09,169.38,117841.0,157.8942,158.0902,157.8102,158.0808,117841.0
2020-11-02 10:15:00,169.39,169.81,169.23,169.74,35460.0,158.0902,158.4821,157.9408,158.4168,35460.0
2020-11-02 10:20:00,169.72,169.75,169.46,169.58,38224.0,158.3981,158.4261,158.1555,158.2675,38224.0
2020-11-02 10:25:00,169.58,169.72,169.47,169.5,45246.0,158.2675,158.3981,158.1648,158.1928,45246.0
2020-11-02 10:30:00,169.48,169.48,169.22,169.26,39677.0,158.1741,158.1741,157.9315,157.9688,39677.0
2020-11-02 10:35:00,169.25,169.25,168.86,168.93,57311.0,157.9595,157.9595,157.5955,157.6608,57311.0
2020-11-02 10:40:00,168.87,169.0,168.75,168.8,29021.0,157.6048,157.7262,157.4928,157.5395,29021.0
2020-11-02 10:45:00,168.78,168.99,168.78,168.92,57043.0,157.5208,157.7168,157.5208,157.6515,57043.0
2020-11-02 10:50:00,169.0,169.03,168.68,168.88,28655.0,157.7262,157.7542,157.4275,157.6142,28655.0
2020-11-02 10:55:00,168.84,169.0,168.71,168.79,17168.0,157.5768,157.7262,157.4555,157.5302,17168.0
2020-11-02 11:00:00,168.76,168.97,168.66,168.86,28052.0,157.5022,157.6982,157.4088,157.5955,28052.0
2020-11-02 11:05:00,168.75,168.93,168.69,168.9,84591.0,157.4928,157.6608,157.4368,157.6328,84591.0
2020-11-02 11:10:00,168.94,169.0,168.57,168.82,14446.0,157.6702,157.7262,157.3249,157.5582,14446.0
2020-11-02 11:15:00,168.79,168.79,168.5,168.55,20386.0,157.5302,157.5302,157.2595,157.3062,20386.0
2020-11-02 11:20:00,168.56,168.59,168.39,168.59,15489.0,157.3155,157.3435,157.1569,157.3435,15489.0
2020-11-02 11:25:00,168.52,168.85,168.52,168.81,19831.0,157.2782,157.5862,157.2782,157.5488,19831.0
2020-11-02 11:30:00,168.83,168.84,168.65,168.75,10999.0,157.5675,157.5768,157.3995,157.4928,10999.0
2020-11-02 11:35:00,168.7,168.79,168.56,168.68,35348.0,157.4462,157.5302,157.3155,157.4275,35348.0
2020-11-02 11:40:00,168.76,169.12,168.72,169.12,58569.0,157.5022,157.8382,157.4648,157.8382,58569.0
2020-11-02 11:45:00,169.11,169.14,169.0,169.03,33453.0,157.8288,157.8568,157.7262,157.7542,33453.0
2020-11-02 11:50:00,169.0,169.11,168.94,169.07,19634.0,157.7262,157.8288,157.6702,157.7915,19634.0
2020-11-02 11:55:00,169.08,169.13,168.92,168.94,48734.0,157.8008,157.8475,157.6515,157.6702,48734.0
2020-11-02 12:00:00,168.95,168.95,168.71,168.83,17000.0,157.6795,157.6795,157.4555,157.5675,17000.0
2020-11-02 12:05:00,168.85,169.04,168.78,168.93,19058.0,157.5862,157.7635,157.5208,157.6608,19058.0
2020-11-02 12:10:00,168.97,169.05,168.71,168.86,20759.0,157.6982,157.7728,157.4555,157.5955,20759.0
2020-11-02 12:15:00,168.85,168.99,168.69,168.7,21055.0,157.5862,157.7168,157.4368,157.4462,21055.0
2020-11-02 12:20:00,168.73,168.84,168.67,168.84,18750.0,157.4742,157.5768,157.4182,157.5768,18750.0
2020-11-02 12:25:00,168.82,169.05,168.76,169.05,24680.0,157.5582,157.7728,157.5022,157.7728,24680.0
2020-11-02 12:30:00,169.05,169.05,168.74,168.81,14690.0,157.7728,157.7728,157.4835,157.5488,14690.0
2020-11-02 12:35:00,168.85,168.87,168.51,168.51,14633.0,157.5862,157.6048,157.2689,157.2689,14633.0
2020-11-02 12:40:00,168.5,168.53,168.22,168.22,18468.0,157.2595,157.2875,156.9982,156.9982,18468.0
2020-11-02 12:45:00,168.24,168.27,167.97,168.09,19422.0,157.0169,157.0449,156.7649,156.8769,19422.0
2020-11-02 12:50:00,168.1,168.28,168.01,168.11,38673.0,156.8862,157.0542,156.8022,156.8955,38673.0
2020-11-02 12:55:00,168.12,168.24,168.02,168.22,13766.0,156.9049,157.0169,156.8115,156.9982,13766.0
2020-11-02 13:00:00,168.23,168.29,167.91,168.04,31438.0,157.0075,157.0635,156.7089,156.8302,31438.0
2020-11-02 13:05:00,167.97,168.05,167.78,167.89,11892.0,156.7649,156.8395,156.5876,156.6902,11892.0
2020-11-02 13:10:00,167.88,167.88,167.68,167.76,14925.0,156.6809,156.6809,156.4942,156.5689,14925.0
2020-11-02 13:15:00,167.74,167.76,167.46,167.46,13456.0,156.5502,156.5689,156.2889,156.2889,13456.0
2020-11-02 13:20:00,167.53,167.7,167.35,167.59,42456.0,156.3542,156.5129,156.1862,156.4102,42456.0
2020-11-02 13:25:00,167.58,167.71,167.47,167.7,23139.0,156.4009,156.5222,156.2982,156.5129,23139.0
2020-11-02 13:30:00,167.7,167.81,167.58,167.81,21888.0,156.5129,156.6156,156.4009,156.6156,21888.0
2020-11-02 13:35:00,167.77,167.82,167.49,167.58,30140.0,156.5782,156.6249,156.3169,156.4009,30140.0
2020-11-02 13:40:00,167.61,167.81,167.6,167.72,19433.0,156.4289,156.6156,156.4196,156.5316,19433.0
2020-11-02 13:45:00,167.73,167.75,167.59,167.6,17994.0,156.5409,156.5596,156.4102,156.4196,17994.0
2020-11-02 13:50:00,167.58,167.64,167.23,167.28,29081.0,156.4009,156.4569,156.0742,156.1209,29081.0
2020-11-02 13:55:00,167.26,167.3,167.17,167.23,16567.0,156.1022,156.1396,156.0182,156.0742,16567.0
2020-11-02 14:00:00,167.17,167.42,167.16,167.37,21236.0,156.0182,156.2516,156.0089,156.2049,21236.0
2020-11-02 14:05:00,167.37,167.55,167.3,167.51,22020.0,156.2049,156.3729,156.1396,156.3356,22020.0
2020-11-02 14:10:00,167.5,167.66,167.41,167.53,29900.0,156.3262,156.4756,156.2422,156.3542,29900.0
2020-11-02 14:15:00,167.51,167.56,167.41,167.49,19026.0,156.3356,156.3822,156.2422,156.3169,19026.0
2020-11-02 14:20:00,167.44,168.05,167.44,168.01,40338.0,156.2702,156.8395,156.2702,156.8022,40338.0
2020-11-02 14:25:00,167.99,168.11,167.91,168.11,18951.0,156.7835,156.8955,156.7089,156.8955,18951.0
2020-11-02 14:30:00,168.12,168.24,167.96,168.03,22069.0,156.9049,157.0169,156.7555,156.8209,22069.0
2020-11-02 14:35:00,168.06,168.28,168.06,168.19,14502.0,156.8489,157.0542,156.8489,156.9702,14502.0
2020-11-02 14:40:00,168.2,168.27,168.17,168.25,16233.0,156.9795,157.0449,156.9515,157.0262,16233.0
2020-11-02 14:45:00,168.24,168.62,168.23,168.37,36352.0,157.0169,157.3715,157.0075,157.1382,36352.0
2020-11-02 14:50:00,168.38,168.48,168.21,168.22,28356.0,157.1475,157.2409,156.9889,156.9982,28356.0
2020-11-02 14:55:00,168.22,168.34,168.11,168.34,12204.0,156.9982,157.1102,156.8955,157.1102,12204.0
2020-11-02 15:00:00,168.35,168.61,168.3,168.39,48752.0,157.1195,157.3622,157.0729,157.1569,48752.0
2020-11-02 15:05:00,168.39,168.39,168.26,168.32,93922.0,157.1569,157.1569,157.0355,157.0915,93922.0
2020-11-02 15:10:00,168.33,168.51,168.33,168.39,29280.0,157.1009,157.2689,157.1009,157.1569,29280.0
2020-11-02 15:15:00,168.45,168.72,168.4,168.69,184904.0,157.2129,157.4648,157.1662,157.4368,184904.0
2020-11-02 15:20:00,168.7,168.78,168.65,168.65,55747.0,157.4462,157.5208,157.3995,157.3995,55747.0
2020-11-02 15:25:00,168.66,168.73,168.49,168.59,33922.0,157.4088,157.4742,157.2502,157.3435,33922.0
2020-11-02 15:30:00,168.6,168.83,168.34,168.36,34479.0,157.3529,157.5675,157.1102,157.1289,34479.0
2020-11-02 15:35:00,168.35,168.41,168.16,168.25,22651.0,157.1195,157.1755,156.9422,157.0262,22651.0
2020-11-02 15:40:00,168.27,168.3,168.02,168.02,89493.0,157.0449,157.0729,156.8115,156.8115,89493.0
2020-11-02 15:45:00,168.0,168.44,167.98,168.32,58685.0,156.7929,157.2035,156.7742,157.0915,58685.0
2020-11-02 15:50:00,168.37,168.51,168.15,168.5,30071.0,157.1382,157.2689,156.9329,157.2595,30071.0
2020-11-02 15:55:00,168.5,168.8,168.41,168.79,72838.0,157.2595,157.5395,157.1755,157.5302,72838.0
2020-11-03 09:30:00,170.7,170.93,170.34,170.47,150161.0,159.3128,159.5274,158.9768,159.0981,150161.0
2020-11-03 09:35:00,170.44,170.66,170.36,170.6,31841.0,159.0701,159.2754,158.9954,159.2194,31841.0
2020-11-03 09:40:00,170.6,170.82,170.51,170.79,25346.0,159.2194,159.4248,159.1354,159.3968,25346.0
2020-11-03 09:45:00,170.76,171.19,170.71,171.15,82863.0,159.3688,159.7701,159.3221,159.7327,82863.0
2020-11-03 09:50:00,171.16,171.59,171.16,171.56,39269.0,159.7421,160.1434,159.7421,160.1154,39269.0
2020-11-03 09:55:00,171.56,171.61,171.44,171.58,27858.0,160.1154,160.1621,160.0034,160.1341,27858.0
2020-11-03 10:00:00,171.59,172.05,171.51,172.04,52130.0,160.1434,160.5727,160.0687,160.5634,52130.0
2020-11-03 10:05:00,172.01,172.11,171.87,171.93,144805.0,160.5354,160.6287,160.4047,160.4607,144805.0
2020-11-03 10:10:00,171.94,172.01,171.83,172.01,48228.0,160.47,160.5354,160.3674,160.5354,48228.0
2020-11-03 10:15:00,172.03,172.62,172.03,172.62,38521.0,160.554,161.1047,160.554,161.1047,38521.0
2020-11-03 10:20:00,172.58,172.79,172.53,172.7,28731.0,161.0673,161.2633,161.0207,161.1793,28731.0
2020-11-03 10:25:00,172.69,172.72,172.39,172.43,43205.0,161.17,161.198,160.89,160.9274,43205.0
2020-11-03 10:30:00,172.51,172.56,172.22,172.22,46222.0,161.002,161.0487,160.7314,160.7314,46222.0
2020-11-03 10:35:00,172.23,172.31,172.12,172.25,25105.0,160.7407,160.8154,160.638,160.7594,25105.0
2020-11-03 10:40:00,172.3,172.34,172.13,172.18,27261.0,160.806,160.8434,160.6474,160.694,27261.0
2020-11-03 10:45:00,172.22,172.44,172.16,172.44,26265.0,160.7314,160.9367,160.6754,160.9367,26265.0
2020-11-03 10:50:00,172.48,172.5,172.26,172.38,16896.0,160.974,160.9927,160.7687,160.8807,16896.0
2020-11-03 10:55:00,172.44,172.68,172.35,172.63,19469.0,160.9367,161.1607,160.8527,161.114,19469.0
2020-11-03 11:00:00,172.7,172.88,172.44,172.67,15532.0,161.1793,161.3473,160.9367,161.1513,15532.0
2020-11-03 11:05:00,172.67,172.67,172.54,172.59,18960.0,161.1513,161.1513,161.03,161.0767,18960.0
2020-11-03 11:10:00,172.62,172.63,172.47,172.52,19533.0,161.1047,161.114,160.9647,161.0114,19533.0
2020-11-03 11:15:00,172.61,172.68,172.49,172.61,16561.0,161.0953,161.1607,160.9834,161.0953,16561.0
2020-11-03 11:20:00,172.63,172.75,172.63,172.68,22927.0,161.114,161.226,161.114,161.1607,22927.0
2020-11-03 11:25:00,172.74,172.74,172.52,172.53,10679.0,161.2167,161.2167,161.0114,161.0207,10679.0
2020-11-03 11:30:00,172.57,172.7,172.49,172.7,16777.0,161.058,161.1793,160.9834,161.1793,16777.0
2020-11-03 11:35:00,172.67,172.86,172.6,172.86,13177.0,161.1513,161.3287,161.086,161.3287,13177.0
2020-11-03 11:40:00,172.84,172.84,172.64,172.69,187544.0,161.31,161.31,161.1233,161.17,187544.0
2020-11-03 11:45:00,172.63,172.68,172.53,172.56,16828.0,161.114,161.1607,161.0207,161.0487,16828.0
2020-11-03 11:50:00,172.57,172.63,172.35,172.35,10712.0,161.058,161.114,160.8527,160.8527,10712.0
2020-11-03 11:55:00,172.35,172.37,172.22,172.25,125252.0,160.8527,160.8714,160.7314,160.7594,125252.0
2020-11-03 12:00:00,172.27,172.41,172.08,172.15,649859.0,160.778,160.9087,160.6007,160.666,649859.0
2020-11-03 12:05:00,172.11,172.19,172.04,172.16,19628.0,160.6287,160.7034,160.5634,160.6754,19628.0
2020-11-03 12:10:00,172.14,172.25,172.11,172.22,12570.0,160.6567,160.7594,160.6287,160.7314,12570.0
2020-11-03 12:15:00,172.17,172.28,172.17,172.19,12284.0,160.6847,160.7874,160.6847,160.7034,12284.0
2020-11-03 12:20:00,172.22,172.34,172.21,172.29,11882.0,160.7314,160.8434,160.722,160.7967,11882.0
2020-11-03 12:25:00,172.27,172.39,172.21,172.36,22056.0,160.778,160.89,160.722,160.862,22056.0
2020-11-03 12:30:00,172.37,172.42,172.34,172.4,11436.0,160.8714,160.918,160.8434,160.8994,11436.0
2020-11-03 12:35:00,172.41,172.41,172.26,172.28,16750.0,160.9087,160.9087,160.7687,160.7874,16750.0
2020-11-03 12:40:00,172.32,172.33,172.22,172.22,19457.0,160.8247,160.834,160.7314,160.7314,19457.0
2020-11-03 12:45:00,172.23,172.3,172.16,172.28,12184.0,160.7407,160.806,160.6754,160.7874,12184.0
2020-11-03 12:50:00,172.27,172.29,172.01,172.04,52763.0,160.778,160.7967,160.5354,160.5634,52763.0
2020-11-03 12:55:00,172.07,172.09,171.92,171.99,38340.0,160.5914,160.61,160.4514,160.5167,38340.0
2020-11-03 13:00:00,171.99,172.16,171.99,172.07,9930.0,160.5167,160.6754,160.5167,160.5914,9930.0
2020-11-03 13:05:00,172.0,172.11,171.99,172.09,7012.0,160.526,160.6287,160.5167,160.61,7012.0
2020-11-03 13:10:00,172.09,172.18,172.0,172.03,15278.0,160.61,160.694,160.526,160.554,15278.0
2020-11-03 13:15:00,172.03,172.08,171.95,172.04,10265.0,160.554,160.6007,160.4794,160.5634,10265.0
2020-11-03 13:20:00,172.02,172.1,171.92,172.09,10986.0,160.5447,160.6194,160.4514,160.61,10986.0
2020-11-03 13:25:00,172.1,172.1,171.9,171.97,15636.0,160.6194,160.6194,160.4327,160.498,15636.0
2020-11-03 13:30:00,172.0,172.13,171.98,172.07,22640.0,160.526,160.6474,160.5074,160.5914,22640.0
2020-11-03 13:35:00,172.1,172.13,171.82,171.95,25930.0,160.6194,160.6474,160.358,160.4794,25930.0
2020-11-03 13:40:00,171.87,171.99,171.79,171.98,15419.0,160.4047,160.5167,160.33,160.5074,15419.0
2020-11-03 13:45:00,171.97,171.99,171.66,171.66,49409.0,160.498,160.5167,160.2087,160.2087,49409.0
2020-11-03 13:50:00,171.71,171.75,171.47,171.51,21981.0,160.2554,160.2927,160.0314,160.0687,21981.0
2020-11-03 13:55:00,171.47,171.54,171.33,171.42,21200.0,160.0314,160.0967,159.9007,159.9847,21200.0
2020-11-03 14:00:00,171.38,171.68,171.35,171.6,26460.0,159.9474,160.2274,159.9194,160.1527,26460.0
2020-11-03 14:05:00,171.61,171.69,171.53,171.64,17075.0,160.1621,160.2367,160.0874,160.1901,17075.0
2020-11-03 14:10:00,171.67,171.99,171.65,171.94,47426.0,160.2181,160.5167,160.1994,160.47,47426.0
2020-11-03 14:15:00,171.92,171.95,171.73,171.84,22765.0,160.4514,160.4794,160.2741,160.3767,22765.0
2020-11-03 14:20:00,171.86,171.96,171.71,171.74,34313.0,160.3954,160.4887,160.2554,160.2834,34313.0
2020-11-03 14:25:00,171.77,171.84,171.68,171.73,13746.0,160.3114,160.3767,160.2274,160.2741,13746.0
2020-11-03 14:30:00,171.79,172.16,171.68,172.16,55723.0,160.33,160.6754,160.2274,160.6754,55723.0
2020-11-03 14:35:00,172.12,172.16,172.03,172.05,59158.0,160.638,160.6754,160.554,160.5727,59158.0
2020-11-03 14:40:00,172.07,172.2,172.04,172.14,18898.0,160.5914,160.7127,160.5634,160.6567,18898.0
2020-11-03 14:45:00,172.12,172.29,172.09,172.27,16132.0,160.638,160.7967,160.61,160.778,16132.0
2020-11-03 14:50:00,172.28,172.28,172.13,172.18,20526.0,160.7874,160.7874,160.6474,160.694,20526.0
2020-11-03 14:55:00,172.18,172.18,172.07,172.12,25647.0,160.694,160.694,160.5914,160.638,25647.0
2020-11-03 15:00:00,172.11,172.14,171.79,171.83,30590.0,160.6287,160.6567,160.33,160.3674,30590.0
2020-11-03 15:05:00,171.83,171.84,171.65,171.68,17019.0,160.3674,160.3767,160.1994,160.2274,17019.0
2020-11-03 15:10:00,171.68,171.93,171.68,171.81,34540.0,160.2274,160.4607,160.2274,160.3487,34540.0
2020-11-03 15:15:00,171.82,171.92,171.78,171.9,21439.0,160.358,160.4514,160.3207,160.4327,21439.0
2020-11-03 15:20:00,171.92,172.07,171.65,171.78,35177.0,160.4514,160.5914,160.1994,160.3207,35177.0
2020-11-03 15:25:00,171.83,172.15,171.83,172.13,24931.0,160.3674,160.666,160.3674,160.6474,24931.0
2020-11-03 15:30:00,172.15,172.49,172.09,172.49,44639.0,160.666,160.9834,160.61,160.9834,44639.0
2020-11-03 15:35:00,172.48,172.55,172.33,172.51,50881.0,160.974,161.0394,160.834,161.002,50881.0
2020-11-03 15:40:00,172.49,172.82,172.47,172.53,77013.0,160.9834,161.2913,160.9647,161.0207,77013.0
2020-11-03 15:45:00,172.52,172.75,172.52,172.75,53940.0,161.0114,161.226,161.0114,161.226,53940.0
2020-11-03 15:50:00,172.7,172.96,172.52,172.91,41588.0,161.1793,161.422,161.0114,161.3753,41588.0
2020-11-03 15:55:00,172.87,172.87,171.99,171.99,64426.0,161.338,161.338,160.5167,160.5167,64426.0
2020-11-04 09:30:00,174.16,175.0,174.11,174.55,208066.0,162.5419,163.3259,162.4953,162.9059,208066.0
2020-11-04 09:35:00,174.56,174.71,173.69,173.81,45704.0,162.9153,163.0553,162.1033,162.2153,45704.0
2020-11-04 09:40:00,173.86,174.4,173.7,174.31,39562.0,162.262,162.7659,162.1126,162.6819,39562.0
2020-11-04 09:45:00,174.31,174.55,173.97,174.35,33926.0,162.6819,162.9059,162.3646,162.7193,33926.0
2020-11-04 09:50:00,174.35,174.42,174.1,174.28,33391.0,162.7193,162.7846,162.486,162.6539,33391.0
2020-11-04 09:55:00,174.26,174.99,174.22,174.94,32185.0,162.6353,163.3166,162.5979,163.2699,32185.0
2020-11-04 10:00:00,175.0,175.61,174.93,175.59,60897.0,163.3259,163.8952,163.2606,163.8766,60897.0
2020-11-04 10:05:00,175.59,175.95,175.53,175.82,96990.0,163.8766,164.2125,163.8206,164.0912,96990.0
2020-11-04 10:10:00,175.84,176.14,175.76,176.05,61809.0,164.1099,164.3899,164.0352,164.3059,61809.0
2020-11-04 10:15:00,176.11,176.59,176.0,176.49,58081.0,164.3619,164.8098,164.2592,164.7165,58081.0
2020-11-04 10:20:00,176.52,177.1,176.51,176.82,44453.0,164.7445,165.2858,164.7352,165.0245,44453.0
2020-11-04 10:25:00,176.82,176.87,176.36,176.36,23195.0,165.0245,165.0712,164.5952,164.5952,23195.0
2020-11-04 10:30:00,176.41,176.55,176.26,176.36,78544.0,164.6419,164.7725,164.5019,164.5952,78544.0
2020-11-04 10:35:00,176.36,176.38,175.71,175.81,33025.0,164.5952,164.6139,163.9886,164.0819,33025.0
2020-11-04 10:40:00,175.86,176.03,175.8,175.97,30213.0,164.1285,164.2872,164.0725,164.2312,30213.0
2020-11-04 10:45:00,175.97,176.29,175.92,176.28,20746.0,164.2312,164.5299,164.1845,164.5205,20746.0
2020-11-04 10:50:00,176.26,176.63,176.14,176.59,16807.0,164.5019,164.8472,164.3899,164.8098,16807.0
2020-11-04 10:55:00,176.6,176.74,176.5,176.71,25257.0,164.8192,164.9498,164.7259,164.9218,25257.0
2020-11-04 11:00:00,176.7,176.81,176.48,176.57,46618.0,164.9125,165.0152,164.7072,164.7912,46618.0
2020-11-04 11:05:00,176.59,176.61,176.31,176.31,144708.0,164.8098,164.8285,164.5485,164.5485,144708.0
2020-11-04 11:10:00,176.26,176.35,176.08,176.16,20670.0,164.5019,164.5859,164.3339,164.4085,20670.0
2020-11-04 11:15:00,176.25,176.4,176.02,176.39,35164.0,164.4925,164.6325,164.2779,164.6232,35164.0
2020-11-04 11:20:00,176.33,176.59,176.23,176.56,56260.0,164.5672,164.8098,164.4739,164.7818,56260.0
2020-11-04 11:25:00,176.58,176.72,176.49,176.65,19462.0,164.8005,164.9312,164.7165,164.8658,19462.0
2020-11-04 11:30:00,176.68,176.96,176.66,176.75,26389.0,164.8938,165.1552,164.8752,164.9592,26389.0
2020-11-04 11:35:00,176.87,176.99,176.78,176.89,52796.0,165.0712,165.1832,164.9872,165.0898,52796.0
2020-11-04 11:40:00,176.92,176.96,176.71,176.79,90648.0,165.1178,165.1552,164.9218,164.9965,90648.0
2020-11-04 11:45:00,176.83,176.95,176.72,176.84,22614.0,165.0338,165.1458,164.9312,165.0432,22614.0
2020-11-04 11:50:00,176.84,177.0,176.76,176.92,17996.0,165.0432,165.1925,164.9685,165.1178,17996.0
2020-11-04 11:55:00,176.87,177.36,176.87,177.23,45188.0,165.0712,165.5285,165.0712,165.4072,45188.0
2020-11-04 12:00:00,177.22,177.42,177.14,177.37,19570.0,165.3978,165.5845,165.3232,165.5378,19570.0
2020-11-04 12:05:00,177.34,177.38,177.12,177.19,21852.0,165.5098,165.5471,165.3045,165.3698,21852.0
2020-11-04 12:10:00,177.17,177.33,177.08,177.28,15072.0,165.3512,165.5005,165.2672,165.4538,15072.0
2020-11-04 12:15:00,177.27,177.51,177.2,177.4,33885.0,165.4445,165.6685,165.3792,165.5658,33885.0
2020-11-04 12:20:00,177.39,177.85,177.39,177.82,48443.0,165.5565,165.9858,165.5565,165.9578,48443.0
2020-11-04 12:25:00,177.77,177.79,177.53,177.56,34540.0,165.9111,165.9298,165.6871,165.7151,34540.0
2020-11-04 12:30:00,177.59,177.71,177.57,177.68,33614.0,165.7431,165.8551,165.7245,165.8271,33614.0
2020-11-04 12:35:00,177.73,177.73,177.56,177.59,22617.0,165.8738,165.8738,165.7151,165.7431,22617.0
2020-11-04 12:40:00,177.72,177.77,177.63,177.67,15010.0,165.8645,165.9111,165.7805,165.8178,15010.0
2020-11-04 12:45:00,177.67,177.68,177.46,177.48,24053.0,165.8178,165.8271,165.6218,165.6405,24053.0
2020-11-04 12:50:00,177.46,177.46,177.24,177.26,12979.0,165.6218,165.6218,165.4165,165.4352,12979.0
2020-11-04 12:55:00,177.28,177.38,177.19,177.22,12319.0,165.4538,165.5471,165.3698,165.3978,12319.0
2020-11-04 13:00:00,177.22,177.33,177.06,177.07,25393.0,165.3978,165.5005,165.2485,165.2578,25393.0
2020-11-04 13:05:00,177.1,177.14,176.86,176.99,26668.0,165.2858,165.3232,165.0618,165.1832,26668.0
2020-11-04 13:10:00,176.97,177.12,176.89,177.05,35082.0,165.1645,165.3045,165.0898,165.2392,35082.0
2020-11-04 13:15:00,176.96,177.09,176.81,176.88,19243.0,165.1552,165.2765,165.0152,165.0805,19243.0
2020-11-04 13:20:00,176.89,176.93,176.82,176.93,14291.0,165.0898,165.1272,165.0245,165.1272,14291.0
2020-11-04 13:25:00,176.92,176.96,176.83,176.95,16202.0,165.1178,165.1552,165.0338,165.1458,16202.0
2020-11-04 13:30:00,176.96,177.27,176.96,177.25,16979.0,165.1552,165.4445,165.1552,165.4258,16979.0
2020-11-04 13:35:00,177.25,177.33,177.14,177.22,20984.0,165.4258,165.5005,165.3232,165.3978,20984.0
2020-11-04 13:40:00,177.19,177.22,176.5,176.63,46812.0,165.3698,165.3978,164.7259,164.8472,46812.0
2020-11-04 13:45:00,176.63,176.74,176.55,176.59,7574.0,164.8472,164.9498,164.7725,164.8098,7574.0
2020-11-04 13:50:00,176.51,176.8,176.51,176.74,6036.0,164.7352,165.0058,164.7352,164.9498,6036.0
2020-11-04 13:55:00,176.74,176.89,176.59,176.68,17218.0,164.9498,165.0898,164.8098,164.8938,17218.0
2020-11-04 14:00:00,176.74,177.0,176.66,176.67,30350.0,164.9498,165.1925,164.8752,164.8845,30350.0
2020-11-04 14:05:00,176.68,176.9,176.54,176.78,18818.0,164.8938,165.0992,164.7632,164.9872,18818.0
2020-11-04 14:10:00,176.79,176.93,176.79,176.82,12961.0,164.9965,165.1272,164.9965,165.0245,12961.0
2020-11-04 14:15:00,176.87,176.87,176.57,176.7,25180.0,165.0712,165.0712,164.7912,164.9125,25180.0
2020-11-04 14:20:00,176.73,176.96,176.68,176.85,19952.0,164.9405,165.1552,164.8938,165.0525,19952.0
2020-11-04 14:25:00,176.79,176.82,176.63,176.71,17683.0,164.9965,165.0245,164.8472,164.9218,17683.0
2020-11-04 14:30:00,176.75,176.77,176.56,176.65,18427.0,164.9592,164.9778,164.7818,164.8658,18427.0
2020-11-04 14:35:00,176.69,176.74,176.58,176.63,22023.0,164.9032,164.9498,164.8005,164.8472,22023.0
2020-11-04 14:40:00,176.61,176.62,176.21,176.3,23257.0,164.8285,164.8378,164.4552,164.5392,23257.0
2020-11-04 14:45:00,176.32,176.51,176.29,176.39,85287.0,164.5579,164.7352,164.5299,164.6232,85287.0
2020-11-04 14:50:00,176.37,176.66,176.37,176.57,12163.0,164.6045,164.8752,164.6045,164.7912,12163.0
2020-11-04 14:55:00,176.61,176.62,176.43,176.53,81382.0,164.8285,164.8378,164.6605,164.7538,81382.0
2020-11-04 15:00:00,176.59,176.64,176.12,176.17,22292.0,164.8098,164.8565,164.3712,164.4179,22292.0
2020-11-04 15:05:00,176.18,176.22,175.96,176.19,32998.0,164.4272,164.4645,164.2219,164.4365,32998.0
2020-11-04 15:10:00,176.16,176.16,175.97,176.05,32267.0,164.4085,164.4085,164.2312,164.3059,32267.0
2020-11-04 15:15:00,176.03,176.03,175.69,175.69,56543.0,164.2872,164.2872,163.9699,163.9699,56543.0
2020-11-04 15:20:00,175.71,175.91,175.68,175.91,55657.0,163.9886,164.1752,163.9606,164.1752,55657.0
2020-11-04 15:25:00,175.93,175.98,175.67,175.69,22120.0,164.1939,164.2405,163.9512,163.9699,22120.0
2020-11-04 15:30:00,175.7,175.95,175.57,175.95,28606.0,163.9792,164.2125,163.8579,164.2125,28606.0
2020-11-04 15:35:00,175.9,176.03,175.72,175.83,23264.0,164.1659,164.2872,163.9979,164.1005,23264.0
2020-11-04 15:40:00,175.8,175.9,175.66,175.74,82589.0,164.0725,164.1659,163.9419,164.0165,82589.0
2020-11-04 15:45:00,175.73,176.09,175.6,175.78,37716.0,164.0072,164.3432,163.8859,164.0539,37716.0
2020-11-04 15:50:00,175.75,176.19,175.72,176.17,62932.0,164.0259,164.4365,163.9979,164.4179,62932.0
2020-11-04 15:55:00,176.15,176.15,175.55,175.69,157540.0,164.3992,164.3992,163.8392,163.9699,157540.0
2020-11-05 09:30:00,178.67,178.71,178.41,178.67,172580.0,166.7511,166.7884,166.5084,166.7511,172580.0
2020-11-05 09:35:00,178.69,178.83,178.62,178.81,79687.0,166.7698,166.9004,166.7044,166.8818,79687.0
2020-11-05 09:40:00,178.8,178.87,178.65,178.78,89399.0,166.8724,166.9377,166.7324,166.8538,89399.0
2020-11-05 09:45:00,178.77,179.16,178.77,179.02,68597.0,166.8444,167.2084,166.8444,167.0777,68597.0
2020-11-05 09:50:00,179.0,179.29,178.99,179.24,57227.0,167.0591,167.3297,167.0497,167.2831,57227.0
2020-11-05 09:55:00,179.28,179.31,178.92,178.92,49989.0,167.3204,167.3484,166.9844,166.9844,49989.0
2020-11-05 10:00:00,178.96,179.3,178.91,179.21,50331.0,167.0217,167.3391,166.9751,167.2551,50331.0
2020-11-05 10:05:00,179.22,179.47,179.21,179.46,36417.0,167.2644,167.4977,167.2551,167.4884,36417.0
2020-11-05 10:10:00,179.46,179.66,179.44,179.54,62903.0,167.4884,167.675,167.4697,167.5631,62903.0
2020-11-05 10:15:00,179.56,180.03,179.53,180.01,138978.0,167.5817,168.0204,167.5537,168.0017,138978.0
2020-11-05 10:20:00,180.0,180.09,179.87,179.88,56800.0,167.9924,168.0764,167.871,167.8804,56800.0
2020-11-05 10:25:00,179.9,179.91,179.43,179.43,76469.0,167.899,167.9084,167.4604,167.4604,76469.0
2020-11-05 10:30:00,179.43,179.63,179.34,179.56,42820.0,167.4604,167.6471,167.3764,167.5817,42820.0
2020-11-05 10:35:00,179.53,179.79,179.38,179.45,84312.0,167.5537,167.7964,167.4137,167.4791,84312.0
2020-11-05 10:40:00,179.39,179.71,179.39,179.61,76001.0,167.4231,167.7217,167.4231,167.6284,76001.0
2020-11-05 10:45:00,179.68,179.86,179.48,179.75,32816.0,167.6937,167.8617,167.5071,167.759,32816.0
2020-11-05 10:50:00,179.73,179.87,179.69,179.81,19215.0,167.7404,167.871,167.703,167.815,19215.0
2020-11-05 10:55:00,179.78,179.9,179.67,179.89,26392.0,167.787,167.899,167.6844,167.8897,26392.0
2020-11-05 11:00:00,179.9,180.0,179.8,179.8,38835.0,167.899,167.9924,167.8057,167.8057,38835.0
2020-11-05 11:05:00,179.78,179.83,179.59,179.63,44736.0,167.787,167.8337,167.6097,167.6471,44736.0
2020-11-05 11:10:00,179.59,179.66,179.32,179.64,36407.0,167.6097,167.675,167.3577,167.6564,36407.0
2020-11-05 11:15:00,179.67,179.75,179.6,179.72,29437.0,167.6844,167.759,167.6191,167.731,29437.0
2020-11-05 11:20:00,179.71,179.75,179.54,179.66,21286.0,167.7217,167.759,167.5631,167.675,21286.0
2020-11-05 11:25:00,179.64,179.7,179.53,179.6,17785.0,167.6564,167.7124,167.5537,167.6191,17785.0
2020-11-05 11:30:00,179.63,179.71,179.55,179.62,25148.0,167.6471,167.7217,167.5724,167.6377,25148.0
2020-11-05 11:35:00,179.62,179.62,179.31,179.32,45550.0,167.6377,167.6377,167.3484,167.3577,45550.0
2020-11-05 11:40:00,179.33,179.45,179.28,179.37,21021.0,167.3671,167.4791,167.3204,167.4044,21021.0
2020-11-05 11:45:00,179.38,179.49,179.38,179.48,11538.0,167.4137,167.5164,167.4137,167.5071,11538.0
2020-11-05 11:50:00,179.46,179.48,179.25,179.29,16698.0,167.4884,167.5071,167.2924,167.3297,16698.0
2020-11-05 11:55:00,179.33,179.33,179.2,179.21,24135.0,167.3671,167.3671,167.2457,167.2551,24135.0
2020-11-05 12:00:00,179.26,179.43,179.17,179.36,25188.0,167.3017,167.4604,167.2177,167.3951,25188.0
2020-11-05 12:05:00,179.32,179.4,179.1,179.34,30024.0,167.3577,167.4324,167.1524,167.3764,30024.0
2020-11-05 12:10:00,179.37,179.47,179.21,179.27,15892.0,167.4044,167.4977,167.2551,167.3111,15892.0
2020-11-05 12:15:00,179.31,179.31,178.86,178.88,22959.0,167.3484,167.3484,166.9284,166.9471,22959.0
2020-11-05 12:20:00,178.92,178.93,178.52,178.65,38534.0,166.9844,166.9937,166.6111,166.7324,38534.0
2020-11-05 12:25:00,178.67,178.78,178.59,178.64,19097.0,166.7511,166.8538,166.6764,166.7231,19097.0
2020-11-05 12:30:00,178.68,178.73,178.6,178.6,30825.0,166.7604,166.8071,166.6858,166.6858,30825.0
2020-11-05 12:35:00,178.66,178.98,178.66,178.95,20403.0,166.7418,167.0404,166.7418,167.0124,20403.0
2020-11-05 12:40:00,178.92,179.06,178.89,179.01,48512.0,166.9844,167.1151,166.9564,167.0684,48512.0
2020-11-05 12:45:00,179.09,179.2,179.09,179.18,15708.0,167.1431,167.2457,167.1431,167.2271,15708.0
2020-11-05 12:50:00,179.19,179.27,179.18,179.27,7157.0,167.2364,167.3111,167.2271,167.3111,7157.0
2020-11-05 12:55:00,179.27,179.33,179.25,179.33,8421.0,167.3111,167.3671,167.2924,167.3671,8421.0
2020-11-05 13:00:00,179.34,179.65,179.34,179.61,29653.0,167.3764,167.6657,167.3764,167.6284,29653.0
2020-11-05 13:05:00,179.54,179.62,179.54,179.54,30200.0,167.5631,167.6377,167.5631,167.5631,30200.0
2020-11-05 13:10:00,179.58,179.66,179.52,179.52,14362.0,167.6004,167.675,167.5444,167.5444,14362.0
2020-11-05 13:15:00,179.43,179.55,179.4,179.49,12357.0,167.4604,167.5724,167.4324,167.5164,12357.0
2020-11-05 13:20:00,179.5,179.6,179.46,179.49,11367.0,167.5257,167.6191,167.4884,167.5164,11367.0
2020-11-05 13:25:00,179.55,179.55,179.45,179.48,21903.0,167.5724,167.5724,167.4791,167.5071,21903.0
2020-11-05 13:30:00,179.52,179.55,179.44,179.48,12349.0,167.5444,167.5724,167.4697,167.5071,12349.0
2020-11-05 13:35:00,179.48,179.58,179.47,179.56,19005.0,167.5071,167.6004,167.4977,167.5817,19005.0
2020-11-05 13:40:00,179.6,179.76,179.54,179.76,25808.0,167.6191,167.7684,167.5631,167.7684,25808.0
2020-11-05 13:45:00,179.75,179.78,179.66,179.66,66700.0,167.759,167.787,167.675,167.675,66700.0
2020-11-05 13:50:00,179.67,179.7,179.54,179.62,20431.0,167.6844,167.7124,167.5631,167.6377,20431.0
2020-11-05 13:55:00,179.59,179.77,179.58,179.62,8853.0,167.6097,167.7777,167.6004,167.6377,8853.0
2020-11-05 14:00:00,179.61,179.9,179.61,179.88,16806.0,167.6284,167.899,167.6284,167.8804,16806.0
2020-11-05 14:05:00,179.87,179.89,179.53,179.66,13250.0,167.871,167.8897,167.5537,167.675,13250.0
2020-11-05 14:10:00,179.63,179.75,179.59,179.62,12672.0,167.6471,167.759,167.6097,167.6377,12672.0
2020-11-05 14:15:00,179.63,179.75,179.59,179.67,11287.0,167.6471,167.759,167.6097,167.6844,11287.0
2020-11-05 14:20:00,179.65,179.79,179.59,179.75,6704.0,167.6657,167.7964,167.6097,167.759,6704.0
2020-11-05 14:25:00,179.74,179.83,179.71,179.81,47189.0,167.7497,167.8337,167.7217,167.815,47189.0
2020-11-05 14:30:00,179.78,179.95,179.78,179.84,21422.0,167.787,167.9457,167.787,167.843,21422.0
2020-11-05 14:35:00,179.8,179.83,179.57,179.71,33120.0,167.8057,167.8337,167.5911,167.7217,33120.0
2020-11-05 14:40:00,179.74,180.05,179.74,180.0,36936.0,167.7497,168.039,167.7497,167.9924,36936.0
2020-11-05 14:45:00,180.0,180.04,179.81,179.81,20916.0,167.9924,168.0297,167.815,167.815,20916.0
2020-11-05 14:50:00,179.82,179.84,179.64,179.83,33631.0,167.8244,167.843,167.6564,167.8337,33631.0
2020-11-05 14:55:00,179.86,179.98,179.64,179.96,32057.0,167.8617,167.9737,167.6564,167.955,32057.0
2020-11-05 15:00:00,179.93,180.0,179.88,179.93,25500.0,167.927,167.9924,167.8804,167.927,25500.0
2020-11-05 15:05:00,179.95,179.98,179.71,179.8,24608.0,167.9457,167.9737,167.7217,167.8057,24608.0
2020-11-05 15:10:00,179.8,179.87,179.53,179.58,36943.0,167.8057,167.871,167.5537,167.6004,36943.0
2020-11-05 15:15:00,179.61,179.65,179.44,179.56,15956.0,167.6284,167.6657,167.4697,167.5817,15956.0
2020-11-05 15:20:00,179.55,179.74,179.52,179.68,22761.0,167.5724,167.7497,167.5444,167.6937,22761.0
2020-11-05 15:25:00,179.66,179.72,179.57,179.66,21164.0,167.675,167.731,167.5911,167.675,21164.0
2020-11-05 15:30:00,179.67,179.71,179.25,179.31,44330.0,167.6844,167.7217,167.2924,167.3484,44330.0
2020-11-05 15:35:00,179.3,179.37,179.05,179.12,55623.0,167.3391,167.4044,167.1057,167.1711,55623.0
2020-11-05 15:40:00,179.12,179.34,179.12,179.13,70930.0,167.1711,167.3764,167.1711,167.1804,70930.0
2020-11-05 15:45:00,179.13,179.2,178.93,179.18,48828.0,167.1804,167.2457,166.9937,167.2271,48828.0
2020-11-05 15:50:00,179.13,179.49,179.11,179.48,40339.0,167.1804,167.5164,167.1617,167.5071,40339.0
2020-11-05 15:55:00,179.47,179.54,179.25,179.3,102910.0,167.4977,167.5631,167.2924,167.3391,102910.0
2020-11-06 09:30:00,179.18,179.3,178.47,178.79,114721.0,167.2271,167.3391,166.5644,166.8631,114721.0
2020-11-06 09:35:00,178.75,178.81,178.33,178.38,31745.0,166.8258,166.8818,166.4338,166.4804,31745.0
2020-11-06 09:40:00,178.27,178.65,178.2,178.48,40001.0,166.3778,166.7324,166.3124,166.5738,40001.0
2020-11-06 09:45:00,178.4,178.75,178.4,178.46,29584.0,166.4991,166.8258,166.4991,166.5551,29584.0
2020-11-06 09:50:00,178.47,178.59,178.31,178.44,20243.0,166.5644,166.6764,166.4151,166.5364,20243.0
2020-11-06 09:55:00,178.39,178.5,178.08,178.4,612398.0,166.4898,166.5924,166.2004,166.4991,612398.0
2020-11-06 10:00:00,178.43,178.69,178.38,178.45,290386.0,166.5271,166.7698,166.4804,166.5458,290386.0
2020-11-06 10:05:00,178.41,178.95,178.37,178.89,99199.0,166.5084,167.0124,166.4711,166.9564,99199.0
2020-11-06 10:10:00,178.94,179.07,178.93,179.03,56140.0,167.0031,167.1244,166.9937,167.0871,56140.0
2020-11-06 10:15:00,179.03,179.14,179.02,179.08,48436.0,167.0871,167.1897,167.0777,167.1337,48436.0
2020-11-06 10:20:00,179.07,179.22,178.97,179.22,30103.0,167.1244,167.2644,167.0311,167.2644,30103.0
2020-11-06 10:25:00,179.22,179.37,179.19,179.25,33784.0,167.2644,167.4044,167.2364,167.2924,33784.0
2020-11-06 10:30:00,179.22,179.3,179.06,179.13,41031.0,167.2644,167.3391,167.1151,167.1804,41031.0
2020-11-06 10:35:00,179.15,179.3,179.0,179.02,33175.0,167.1991,167.3391,167.0591,167.0777,33175.0
2020-11-06 10:40:00,179.03,179.27,179.0,179.24,32824.0,167.0871,167.3111,167.0591,167.2831,32824.0
2020-11-06 10:45:00,179.21,179.3,179.08,179.28,30638.0,167.2551,167.3391,167.1337,167.3204,30638.0
2020-11-06 10:50:00,179.3,179.58,179.23,179.54,42821.0,167.3391,167.6004,167.2737,167.5631,42821.0
2020-11-06 10:55:00,179.53,179.53,178.6,178.75,31585.0,167.5537,167.5537,166.6858,166.8258,31585.0
2020-11-06 11:00:00,178.69,179.38,178.68,179.34,29239.0,166.7698,167.4137,166.7604,167.3764,29239.0
2020-11-06 11:05:00,179.33,179.58,179.29,179.57,21558.0,167.3671,167.6004,167.3297,167.5911,21558.0
2020-11-06 11:10:00,179.48,179.52,179.09,179.15,12746.0,167.5071,167.5444,167.1431,167.1991,12746.0
2020-11-06 11:15:00,179.12,179.31,178.9,179.24,26154.0,167.1711,167.3484,166.9657,167.2831,26154.0
2020-11-06 11:20:00,179.2,179.2,178.99,179.11,10445.0,167.2457,167.2457,167.0497,167.1617,10445.0
2020-11-06 11:25:00,179.09,179.26,179.0,179.1,13782.0,167.1431,167.3017,167.0591,167.1524,13782.0
2020-11-06 11:30:00,179.3,179.32,179.16,179.32,15406.0,167.3391,167.3577,167.2084,167.3577,15406.0
2020-11-06 11:35:00,179.29,179.45,179.29,179.41,38296.0,167.3297,167.4791,167.3297,167.4417,38296.0
2020-11-06 11:40:00,179.44,179.46,179.32,179.39,13200.0,167.4697,167.4884,167.3577,167.4231,13200.0
2020-11-06 11:45:00,179.35,179.45,179.29,179.4,20646.0,167.3857,167.4791,167.3297,167.4324,20646.0
2020-11-06 11:50:00,179.41,179.6,179.35,179.4,12207.0,167.4417,167.6191,167.3857,167.4324,12207.0
2020-11-06 11:55:00,179.34,179.36,179.16,179.34,20892.0,167.3764,167.3951,167.2084,167.3764,20892.0
2020-11-06 12:00:00,179.34,179.52,179.34,179.39,16196.0,167.3764,167.5444,167.3764,167.4231,16196.0
2020-11-06 12:05:00,179.41,179.44,179.28,179.31,17699.0,167.4417,167.4697,167.3204,167.3484,17699.0
2020-11-06 12:10:00,179.31,179.44,179.16,179.23,11383.0,167.3484,167.4697,167.2084,167.2737,11383.0
2020-11-06 12:15:00,179.25,179.25,179.04,179.15,27347.0,167.2924,167.2924,167.0964,167.1991,27347.0
2020-11-06 12:20:00,179.12,179.23,179.12,179.15,6630.0,167.1711,167.2737,167.1711,167.1991,6630.0
2020-11-06 12:25:00,179.15,179.17,179.01,179.1,13544.0,167.1991,167.2177,167.0684,167.1524,13544.0
2020-11-06 12:30:00,179.18,179.27,179.14,179.15,14237.0,167.2271,167.3111,167.1897,167.1991,14237.0
2020-11-06 12:35:00,179.09,179.15,178.92,179.05,18343.0,167.1431,167.1991,166.9844,167.1057,18343.0
2020-11-06 12:40:00,179.03,179.17,179.0,179.17,11520.0,167.0871,167.2177,167.0591,167.2177,11520.0
2020-11-06 12:45:00,179.18,179.25,179.03,179.2,22209.0,167.2271,167.2924,167.0871,167.2457,22209.0
2020-11-06 12:50:00,179.27,179.32,179.19,179.25,11931.0,167.3111,167.3577,167.2364,167.2924,11931.0
2020-11-06 12:55:00,179.25,179.26,179.14,179.21,11064.0,167.2924,167.3017,167.1897,167.2551,11064.0
2020-11-06 13:00:00,179.21,179.35,179.19,179.35,11230.0,167.2551,167.3857,167.2364,167.3857,11230.0
2020-11-06 13:05:00,179.35,179.36,179.26,179.36,3916.0,167.3857,167.3951,167.3017,167.3951,3916.0
2020-11-06 13:10:00,179.37,179.49,179.36,179.45,17636.0,167.4044,167.5164,167.3951,167.4791,17636.0
2020-11-06 13:15:00,179.47,179.49,179.42,179.47,13361.0,167.4977,167.5164,167.4511,167.4977,13361.0
2020-11-06 13:20:00,179.45,179.45,179.35,179.39,13552.0,167.4791,167.4791,167.3857,167.4231,13552.0
2020-11-06 13:25:00,179.42,179.55,179.41,179.52,17780.0,167.4511,167.5724,167.4417,167.5444,17780.0
2020-11-06 13:30:00,179.45,179.49,179.4,179.43,11815.0,167.4791,167.5164,167.4324,167.4604,11815.0
2020-11-06 13:35:00,179.45,179.55,179.42,179.47,20699.0,167.4791,167.5724,167.4511,167.4977,20699.0
2020-11-06 13:40:00,179.49,179.51,179.38,179.38,9426.0,167.5164,167.5351,167.4137,167.4137,9426.0
2020-11-06 13:45:00,179.45,179.51,179.38,179.39,13218.0,167.4791,167.5351,167.4137,167.4231,13218.0
2020-11-06 13:50:00,179.46,179.48,179.35,179.4,19336.0,167.4884,167.5071,167.3857,167.4324,19336.0
2020-11-06 13:55:00,179.42,179.44,179.35,179.41,13705.0,167.4511,167.4697,167.3857,167.4417,13705.0
2020-11-06 14:00:00,179.44,179.49,179.31,179.32,6299.0,167.4697,167.5164,167.3484,167.3577,6299.0
2020-11-06 14:05:00,179.39,179.5,179.34,179.48,14806.0,167.4231,167.5257,167.3764,167.5071,14806.0
2020-11-06 14:10:00,179.42,179.48,179.4,179.47,7243.0,167.4511,167.5071,167.4324,167.4977,7243.0
2020-11-06 14:15:00,179.46,179.52,179.4,179.45,21014.0,167.4884,167.5444,167.4324,167.4791,21014.0
2020-11-06 14:20:00,179.41,179.46,179.37,179.45,10488.0,167.4417,167.4884,167.4044,167.4791,10488.0
2020-11-06 14:25:00,179.41,179.46,179.34,179.42,25175.0,167.4417,167.4884,167.3764,167.4511,25175.0
2020-11-06 14:30:00,179.44,179.52,179.4,179.45,10730.0,167.4697,167.5444,167.4324,167.4791,10730.0
2020-11-06 14:35:00,179.45,179.45,179.28,179.3,6002.0,167.4791,167.4791,167.3204,167.3391,6002.0
2020-11-06 14:40:00,179.3,179.37,179.14,179.15,16329.0,167.3391,167.4044,167.1897,167.1991,16329.0
2020-11-06 14:45:00,179.14,179.17,179.04,179.08,13278.0,167.1897,167.2177,167.0964,167.1337,13278.0
2020-11-06 14:50:00,179.07,179.23,179.07,179.12,5544.0,167.1244,167.2737,167.1244,167.1711,5544.0
2020-11-06 14:55:00,179.14,179.17,179.04,179.16,16471.0,167.1897,167.2177,167.0964,167.2084,16471.0
2020-11-06 15:00:00,179.13,179.15,178.82,178.93,18257.0,167.1804,167.1991,166.8911,166.9937,18257.0
2020-11-06 15:05:00,178.93,178.99,178.81,178.95,22902.0,166.9937,167.0497,166.8818,167.0124,22902.0
2020-11-06 15:10:00,178.91,179.1,178.89,179.02,24617.0,166.9751,167.1524,166.9564,167.0777,24617.0
2020-11-06 15:15:00,179.04,179.09,178.88,178.93,17465.0,167.0964,167.1431,166.9471,166.9937,17465.0
2020-11-06 15:20:00,178.94,178.94,178.74,178.83,95381.0,167.0031,167.0031,166.8164,166.9004,95381.0
2020-11-06 15:25:00,178.83,179.13,178.8,179.09,44370.0,166.9004,167.1804,166.8724,167.1431,44370.0
2020-11-06 15:30:00,179.06,179.31,179.03,179.24,22402.0,167.1151,167.3484,167.0871,167.2831,22402.0
2020-11-06 15:35:00,179.23,179.32,179.18,179.28,46976.0,167.2737,167.3577,167.2271,167.3204,46976.0
2020-11-06 15:40:00,179.3,179.55,179.27,179.52,23454.0,167.3391,167.5724,167.3111,167.5444,23454.0
2020-11-06 15:45:00,179.54,179.8,179.54,179.8,30372.0,167.5631,167.8057,167.5631,167.8057,30372.0
2020-11-06 15:50:00,179.8,179.8,179.5,179.6,41676.0,167.8057,167.8057,167.5257,167.6191,41676.0
2020-11-06 15:55:00,179.59,179.6,179.1,179.26,48009.0,167.6097,167.6191,167.1524,167.3017,48009.0
2020-11-09 09:30:00,187.52,187.52,185.82,185.93,615044.0,175.0107,175.0107,173.4241,173.5268,615044.0
2020-11-09 09:35:00,185.87,186.41,185.42,185.52,121104.0,173.4708,173.9748,173.0508,173.1441,121104.0
2020-11-09 09:40:00,185.57,185.76,185.14,185.36,62901.0,173.1908,173.3681,172.7895,172.9948,62901.0
2020-11-09 09:45:00,185.38,185.84,185.3,185.52,68291.0,173.0135,173.4428,172.9388,173.1441,68291.0
2020-11-09 09:50:00,185.55,185.55,184.87,184.96,57421.0,173.1721,173.1721,172.5375,172.6215,57421.0
2020-11-09 09:55:00,184.92,184.95,184.48,184.5,49519.0,172.5842,172.6122,172.1735,172.1922,49519.0
2020-11-09 10:00:00,184.53,185.6,184.53,185.6,106113.0,172.2202,173.2188,172.2202,173.2188,106113.0
2020-11-09 10:05:00,185.59,185.71,184.72,184.94,52896.0,173.2095,173.3215,172.3975,172.6028,52896.0
2020-11-09 10:10:00,184.96,185.11,184.73,184.86,172554.0,172.6215,172.7615,172.4068,172.5282,172554.0
2020-11-09 10:15:00,184.8,185.45,184.79,185.45,91720.0,172.4722,173.0788,172.4628,173.0788,91720.0
2020-11-09 10:20:00,185.38,185.46,184.99,185.1,32117.0,173.0135,173.0881,172.6495,172.7522,32117.0
2020-11-09 10:25:00,185.14,185.22,184.85,184.9,57730.0,172.7895,172.8641,172.5188,172.5655,57730.0
2020-11-09 10:30:00,184.91,185.24,184.9,184.93,102651.0,172.5748,172.8828,172.5655,172.5935,102651.0
2020-11-09 10:35:00,184.92,184.94,184.25,184.32,57560.0,172.5842,172.6028,171.9589,172.0242,57560.0
2020-11-09 10:40:00,184.36,184.6,184.21,184.56,26999.0,172.0615,172.2855,171.9215,172.2482,26999.0
2020-11-09 10:45:00,184.51,184.56,183.84,184.03,46030.0,172.2015,172.2482,171.5762,171.7535,46030.0
2020-11-09 10:50:00,184.0,184.4,183.97,184.34,37907.0,171.7255,172.0988,171.6975,172.0429,37907.0
2020-11-09 10:55:00,184.28,184.52,183.8,184.43,28976.0,171.9869,172.2108,171.5389,172.1268,28976.0
2020-11-09 11:00:00,184.4,184.56,183.64,183.7,39014.0,172.0988,172.2482,171.3895,171.4455,39014.0
2020-11-09 11:05:00,183.74,184.28,183.64,184.27,43572.0,171.4829,171.9869,171.3895,171.9775,43572.0
2020-11-09 11:10:00,184.24,184.31,183.78,183.92,24745.0,171.9495,172.0149,171.5202,171.6509,24745.0
2020-11-09 11:15:00,183.92,184.26,183.64,184.06,50051.0,171.6509,171.9682,171.3895,171.7815,50051.0
2020-11-09 11:20:00,184.1,184.33,183.94,184.27,25015.0,171.8189,172.0335,171.6695,171.9775,25015.0
2020-11-09 11:25:00,184.27,184.47,183.98,184.47,33225.0,171.9775,172.1642,171.7069,172.1642,33225.0
2020-11-09 11:30:00,184.46,184.5,184.35,184.39,33284.0,172.1548,172.1922,172.0522,172.0895,33284.0
2020-11-09 11:35:00,184.45,184.49,184.35,184.42,37409.0,172.1455,172.1828,172.0522,172.1175,37409.0
2020-11-09 11:40:00,184.36,184.37,184.02,184.35,46758.0,172.0615,172.0708,171.7442,172.0522,46758.0
2020-11-09 11:45:00,184.41,184.42,184.07,184.07,24786.0,172.1082,172.1175,171.7909,171.7909,24786.0
2020-11-09 11:50:00,184.04,184.2,183.73,184.05,75739.0,171.7629,171.9122,171.4735,171.7722,75739.0
2020-11-09 11:55:00,184.08,184.11,183.85,184.04,26229.0,171.8002,171.8282,171.5855,171.7629,26229.0
2020-11-09 12:00:00,184.07,184.29,183.96,184.1,59723.0,171.7909,171.9962,171.6882,171.8189,59723.0
2020-11-09 12:05:00,184.13,184.42,183.96,184.31,41577.0,171.8469,172.1175,171.6882,172.0149,41577.0
2020-11-09 12:10:00,184.27,184.29,183.92,184.08,29774.0,171.9775,171.9962,171.6509,171.8002,29774.0
2020-11-09 12:15:00,184.06,184.07,183.88,183.99,33896.0,171.7815,171.7909,171.6135,171.7162,33896.0
2020-11-09 12:20:00,183.99,184.51,183.97,184.51,43420.0,171.7162,172.2015,171.6975,172.2015,43420.0
2020-11-09 12:25:00,184.51,184.76,184.51,184.65,52545.0,172.2015,172.4348,172.2015,172.3322,52545.0
2020-11-09 12:30:00,184.67,184.84,184.5,184.84,59126.0,172.3508,172.5095,172.1922,172.5095,59126.0
2020-11-09 12:35:00,184.83,184.9,184.71,184.89,39644.0,172.5002,172.5655,172.3882,172.5562,39644.0
2020-11-09 12:40:00,184.89,184.91,184.75,184.87,36841.0,172.5562,172.5748,172.4255,172.5375,36841.0
2020-11-09 12:45:00,184.87,184.97,184.61,184.68,29990.0,172.5375,172.6308,172.2948,172.3602,29990.0
2020-11-09 12:50:00,184.67,184.78,184.5,184.59,84469.0,172.3508,172.4535,172.1922,172.2762,84469.0
2020-11-09 12:55:00,184.57,184.92,184.51,184.91,46501.0,172.2575,172.5842,172.2015,172.5748,46501.0
2020-11-09 13:00:00,184.92,185.16,184.8,184.91,37351.0,172.5842,172.8081,172.4722,172.5748,37351.0
2020-11-09 13:05:00,184.92,185.13,184.92,185.1,24438.0,172.5842,172.7802,172.5842,172.7522,24438.0
2020-11-09 13:10:00,185.15,185.22,185.09,185.16,25008.0,172.7988,172.8641,172.7428,172.8081,25008.0
2020-11-09 13:15:00,185.13,185.16,184.95,185.02,51415.0,172.7802,172.8081,172.6122,172.6775,51415.0
2020-11-09 13:20:00,184.98,184.99,184.84,184.91,32305.0,172.6402,172.6495,172.5095,172.5748,32305.0
2020-11-09 13:25:00,184.91,184.95,184.8,184.89,52482.0,172.5748,172.6122,172.4722,172.5562,52482.0
2020-11-09 13:30:00,184.89,185.01,184.89,184.92,136149.0,172.5562,172.6682,172.5562,172.5842,136149.0
2020-11-09 13:35:00,184.93,185.02,184.84,184.85,25997.0,172.5935,172.6775,172.5095,172.5188,25997.0
2020-11-09 13:40:00,184.81,184.95,184.65,184.7,33274.0,172.4815,172.6122,172.3322,172.3788,33274.0
2020-11-09 13:45:00,184.71,184.88,184.66,184.84,13243.0,172.3882,172.5468,172.3415,172.5095,13243.0
2020-11-09 13:50:00,184.83,184.96,184.53,184.67,34710.0,172.5002,172.6215,172.2202,172.3508,34710.0
2020-11-09 13:55:00,184.64,184.77,184.51,184.73,26572.0,172.3228,172.4442,172.2015,172.4068,26572.0
2020-11-09 14:00:00,184.78,184.81,184.44,184.52,26135.0,172.4535,172.4815,172.1362,172.2108,26135.0
2020-11-09 14:05:00,184.52,184.65,184.46,184.47,40581.0,172.2108,172.3322,172.1548,172.1642,40581.0
2020-11-09 14:10:00,184.49,184.5,184.29,184.29,19841.0,172.1828,172.1922,171.9962,171.9962,19841.0
2020-11-09 14:15:00,184.27,184.36,184.2,184.24,28264.0,171.9775,172.0615,171.9122,171.9495,28264.0
2020-11-09 14:20:00,184.22,184.23,183.78,183.81,28066.0,171.9309,171.9402,171.5202,171.5482,28066.0
2020-11-09 14:25:00,183.81,184.1,183.75,183.91,40198.0,171.5482,171.8189,171.4922,171.6415,40198.0
2020-11-09 14:30:00,183.89,183.9,183.56,183.6,36624.0,171.6229,171.6322,171.3149,171.3522,36624.0
2020-11-09 14:35:00,183.58,184.03,183.58,183.96,24196.0,171.3335,171.7535,171.3335,171.6882,24196.0
2020-11-09 14:40:00,183.92,184.13,183.8,184.12,48062.0,171.6509,171.8469,171.5389,171.8375,48062.0
2020-11-09 14:45:00,184.06,184.1,183.95,184.08,30898.0,171.7815,171.8189,171.6789,171.8002,30898.0
2020-11-09 14:50:00,184.07,184.07,183.72,183.81,25768.0,171.7909,171.7909,171.4642,171.5482,25768.0
2020-11-09 14:55:00,183.83,183.99,183.82,183.92,25958.0,171.5669,171.7162,171.5575,171.6509,25958.0
2020-11-09 15:00:00,183.93,184.21,183.82,184.2,61794.0,171.6602,171.9215,171.5575,171.9122,61794.0
2020-11-09 15:05:00,184.17,184.24,183.96,184.06,38975.0,171.8842,171.9495,171.6882,171.7815,38975.0
2020-11-09 15:10:00,184.12,184.14,183.82,183.91,78550.0,171.8375,171.8562,171.5575,171.6415,78550.0
2020-11-09 15:15:00,183.94,184.29,183.89,183.92,65405.0,171.6695,171.9962,171.6229,171.6509,65405.0
2020-11-09 15:20:00,183.88,183.88,183.54,183.63,137564.0,171.6135,171.6135,171.2962,171.3802,137564.0
2020-11-09 15:25:00,183.63,183.7,183.11,183.15,65609.0,171.3802,171.4455,170.8949,170.9322,65609.0
2020-11-09 15:30:00,183.2,183.69,183.2,183.27,31738.0,170.9789,171.4362,170.9789,171.0442,31738.0
2020-11-09 15:35:00,183.32,183.53,183.27,183.53,33990.0,171.0909,171.2869,171.0442,171.2869,33990.0
2020-11-09 15:40:00,183.52,183.55,183.02,183.17,79487.0,171.2776,171.3056,170.8109,170.9509,79487.0
2020-11-09 15:45:00,183.2,183.24,182.78,182.84,60198.0,170.9789,171.0162,170.5869,170.6429,60198.0
2020-11-09 15:50:00,182.8,182.82,181.94,181.96,89749.0,170.6056,170.6242,169.803,169.8216,89749.0
2020-11-09 15:55:00,181.91,181.92,181.12,181.25,192182.0,169.775,169.7843,169.0377,169.159,192182.0
2020-11-10 09:30:00,181.01,181.33,180.75,180.97,140447.0,168.935,169.2336,168.6923,168.8977,140447.0
2020-11-10 09:35:00,180.97,180.97,180.42,180.42,51559.0,168.8977,168.8977,168.3844,168.3844,51559.0
2020-11-10 09:40:00,180.49,180.55,180.03,180.26,70802.0,168.4497,168.5057,168.0204,168.235,70802.0
2020-11-10 09:45:00,180.28,180.37,179.94,180.37,62554.0,168.2537,168.3377,167.9364,168.3377,62554.0
2020-11-10 09:50:00,180.36,180.7,180.35,180.44,19517.0,168.3284,168.6457,168.319,168.403,19517.0
2020-11-10 09:55:00,180.45,180.84,180.4,180.84,61605.0,168.4123,168.7763,168.3657,168.7763,61605.0
2020-11-10 10:00:00,180.72,181.23,180.49,181.23,39512.0,168.6643,169.1403,168.4497,169.1403,39512.0
2020-11-10 10:05:00,181.22,181.22,180.78,181.07,22704.0,169.131,169.131,168.7203,168.991,22704.0
2020-11-10 10:10:00,181.11,181.24,180.84,180.86,64952.0,169.0283,169.1496,168.7763,168.795,64952.0
2020-11-10 10:15:00,180.84,181.02,180.66,180.9,55314.0,168.7763,168.9443,168.6083,168.8323,55314.0
2020-11-10 10:20:00,180.86,180.92,180.24,180.29,31565.0,168.795,168.851,168.2164,168.263,31565.0
2020-11-10 10:25:00,180.3,180.43,180.1,180.14,637695.0,168.2724,168.3937,168.0857,168.123,637695.0
2020-11-10 10:30:00,180.16,180.2,179.89,180.06,44363.0,168.1417,168.179,167.8897,168.0484,44363.0
2020-11-10 10:35:00,179.94,180.05,179.33,179.42,52339.0,167.9364,168.039,167.3671,167.4511,52339.0
2020-11-10 10:40:00,179.36,179.62,179.09,179.21,87493.0,167.3951,167.6377,167.1431,167.2551,87493.0
2020-11-10 10:45:00,179.29,179.6,179.26,179.6,25815.0,167.3297,167.6191,167.3017,167.6191,25815.0
2020-11-10 10:50:00,179.54,179.75,179.54,179.75,23104.0,167.5631,167.759,167.5631,167.759,23104.0
2020-11-10 10:55:00,179.73,179.92,179.66,179.75,26494.0,167.7404,167.9177,167.675,167.759,26494.0
2020-11-10 11:00:00,179.75,180.34,179.71,180.34,669111.0,167.759,168.3097,167.7217,168.3097,669111.0
2020-11-10 11:05:00,180.34,180.45,180.23,180.42,19971.0,168.3097,168.4123,168.207,168.3844,19971.0
2020-11-10 11:10:00,180.35,180.59,180.35,180.48,50482.0,168.319,168.543,168.319,168.4403,50482.0
2020-11-10 11:15:00,180.55,180.57,180.17,180.23,30840.0,168.5057,168.5243,168.151,168.207,30840.0
2020-11-10 11:20:00,180.18,180.26,180.04,180.21,21267.0,168.1604,168.235,168.0297,168.1884,21267.0
2020-11-10 11:25:00,180.29,180.83,180.26,180.78,35350.0,168.263,168.767,168.235,168.7203,35350.0
2020-11-10 11:30:00,180.75,180.84,180.61,180.61,39752.0,168.6923,168.7763,168.5617,168.5617,39752.0
2020-11-10 11:35:00,180.61,180.65,180.5,180.6,87421.0,168.5617,168.599,168.459,168.5523,87421.0
2020-11-10 11:40:00,180.59,181.12,180.58,181.07,44334.0,168.543,169.0377,168.5337,168.991,44334.0
2020-11-10 11:45:00,181.07,181.18,180.98,181.05,35979.0,168.991,169.0937,168.907,168.9723,35979.0
2020-11-10 11:50:00,181.03,181.11,180.82,180.94,30465.0,168.9537,169.0283,168.7577,168.8697,30465.0
2020-11-10 11:55:00,180.92,181.1,180.86,180.89,18183.0,168.851,169.019,168.795,168.823,18183.0
2020-11-10 12:00:00,180.87,181.45,180.83,181.38,53093.0,168.8043,169.3456,168.767,169.2803,53093.0
2020-11-10 12:05:00,181.38,181.54,181.22,181.53,32449.0,169.2803,169.4296,169.131,169.4203,32449.0
2020-11-10 12:10:00,181.45,181.61,181.44,181.54,24623.0,169.3456,169.495,169.3363,169.4296,24623.0
2020-11-10 12:15:00,181.55,181.65,181.43,181.6,37271.0,169.439,169.5323,169.327,169.4856,37271.0
2020-11-10 12:20:00,181.58,181.69,181.48,181.54,15146.0,169.467,169.5696,169.3736,169.4296,15146.0
2020-11-10 12:25:00,181.55,181.57,181.24,181.27,19245.0,169.439,169.4576,169.1496,169.1776,19245.0
2020-11-10 12:30:00,181.28,181.4,181.19,181.23,29318.0,169.187,169.299,169.103,169.1403,29318.0
2020-11-10 12:35:00,181.23,181.23,181.0,181.0,35017.0,169.1403,169.1403,168.9257,168.9257,35017.0
2020-11-10 12:40:00,181.0,181.34,181.0,181.2,42530.0,168.9257,169.243,168.9257,169.1123,42530.0
2020-11-10 12:45:00,181.21,181.52,181.15,181.42,24469.0,169.1217,169.411,169.0657,169.3176,24469.0
2020-11-10 12:50:00,181.41,181.49,181.2,181.36,14604.0,169.3083,169.383,169.1123,169.2616,14604.0
2020-11-10 12:55:00,181.38,181.46,181.28,181.33,13053.0,169.2803,169.355,169.187,169.2336,13053.0
2020-11-10 13:00:00,181.34,181.51,181.34,181.41,26141.0,169.243,169.4016,169.243,169.3083,26141.0
2020-11-10 13:05:00,181.48,181.5,181.37,181.39,19862.0,169.3736,169.3923,169.271,169.2896,19862.0
2020-11-10 13:10:00,181.39,181.43,181.0,181.0,41971.0,169.2896,169.327,168.9257,168.9257,41971.0
2020-11-10 13:15:00,181.0,181.09,180.91,180.95,45934.0,168.9257,169.0097,168.8417,168.879,45934.0
2020-11-10 13:20:00,180.95,180.95,180.47,180.49,45555.0,168.879,168.879,168.431,168.4497,45555.0
2020-11-10 13:25:00,180.5,180.61,180.43,180.52,25670.0,168.459,168.5617,168.3937,168.4777,25670.0
2020-11-10 13:30:00,180.52,180.52,180.17,180.24,37876.0,168.4777,168.4777,168.151,168.2164,37876.0
2020-11-10 13:35:00,180.25,180.71,180.22,180.67,24885.0,168.2257,168.655,168.1977,168.6177,24885.0
2020-11-10 13:40:00,180.66,180.89,180.66,180.87,30566.0,168.6083,168.823,168.6083,168.8043,30566.0
2020-11-10 13:45:00,180.84,180.89,180.76,180.79,15709.0,168.7763,168.823,168.7017,168.7297,15709.0
2020-11-10 13:50:00,180.81,181.1,180.81,181.06,33526.0,168.7483,169.019,168.7483,168.9817,33526.0
2020-11-10 13:55:00,181.05,181.16,180.99,181.13,20976.0,168.9723,169.075,168.9163,169.047,20976.0
2020-11-10 14:00:00,181.13,181.2,181.02,181.19,31365.0,169.047,169.1123,168.9443,169.103,31365.0
2020-11-10 14:05:00,181.27,181.37,181.2,181.3,11765.0,169.1776,169.271,169.1123,169.2056,11765.0
2020-11-10 14:10:00,181.29,181.35,180.74,180.95,39458.0,169.1963,169.2523,168.683,168.879,39458.0
2020-11-10 14:15:00,180.97,180.99,180.73,180.89,26193.0,168.8977,168.9163,168.6737,168.823,26193.0
2020-11-10 14:20:00,180.91,181.14,180.69,181.09,30669.0,168.8417,169.0563,168.6363,169.0097,30669.0
2020-11-10 14:25:00,181.11,181.3,180.56,180.74,26735.0,169.0283,169.2056,168.515,168.683,26735.0
2020-11-10 14:30:00,180.72,181.16,180.71,181.03,29441.0,168.6643,169.075,168.655,168.9537,29441.0
2020-11-10 14:35:00,181.03,181.26,180.78,181.19,21094.0,168.9537,169.1683,168.7203,169.103,21094.0
2020-11-10 14:40:00,181.16,181.41,180.81,181.0,80147.0,169.075,169.3083,168.7483,168.9257,80147.0
2020-11-10 14:45:00,181.06,181.19,180.89,180.98,17380.0,168.9817,169.103,168.823,168.907,17380.0
2020-11-10 14:50:00,180.97,181.27,180.95,181.15,30282.0,168.8977,169.1776,168.879,169.0657,30282.0
2020-11-10 14:55:00,181.13,181.31,181.1,181.16,24221.0,169.047,169.215,169.019,169.075,24221.0
2020-11-10 15:00:00,181.15,181.33,180.98,180.98,31238.0,169.0657,169.2336,168.907,168.907,31238.0
2020-11-10 15:05:00,180.97,181.1,180.79,180.95,42273.0,168.8977,169.019,168.7297,168.879,42273.0
2020-11-10 15:10:00,180.95,181.13,180.82,180.86,18337.0,168.879,169.047,168.7577,168.795,18337.0
2020-11-10 15:15:00,180.86,181.37,180.84,181.33,100683.0,168.795,169.271,168.7763,169.2336,100683.0
2020-11-10 15:20:00,181.32,181.52,181.26,181.35,60002.0,169.2243,169.411,169.1683,169.2523,60002.0
2020-11-10 15:25:00,181.35,181.48,181.14,181.47,50947.0,169.2523,169.3736,169.0563,169.3643,50947.0
2020-11-10 15:30:00,181.39,181.5,181.18,181.29,25347.0,169.2896,169.3923,169.0937,169.1963,25347.0
2020-11-10 15:35:00,181.31,181.37,180.9,180.95,47713.0,169.215,169.271,168.8323,168.879,47713.0
2020-11-10 15:40:00,181.01,181.41,180.99,181.35,72948.0,168.935,169.3083,168.9163,169.2523,72948.0
2020-11-10 15:45:00,181.32,181.39,181.08,181.23,51293.0,169.2243,169.2896,169.0003,169.1403,51293.0
2020-11-10 15:50:00,181.25,181.39,180.94,181.06,34294.0,169.159,169.2896,168.8697,168.9817,34294.0
2020-11-10 15:55:00,181.06,181.24,180.89,181.18,150205.0,168.9817,169.1496,168.823,169.0937,150205.0
2020-11-11 09:30:00,182.43,182.45,182.03,182.09,86331.0,170.2603,170.2789,169.8869,169.9429,86331.0
2020-11-11 09:35:00,182.09,182.21,182.02,182.14,26609.0,169.9429,170.0549,169.8776,169.9896,26609.0
2020-11-11 09:40:00,182.22,182.31,182.05,182.25,23359.0,170.0643,170.1483,169.9056,170.0923,23359.0
2020-11-11 09:45:00,182.29,182.4,182.14,182.23,34383.0,170.1296,170.2323,169.9896,170.0736,34383.0
2020-11-11 09:50:00,182.24,182.32,182.09,182.12,19701.0,170.0829,170.1576,169.9429,169.9709,19701.0
2020-11-11 09:55:00,182.13,182.18,181.67,181.72,34447.0,169.9803,170.0269,169.551,169.5976,34447.0
2020-11-11 10:00:00,181.78,181.88,181.66,181.78,26964.0,169.6536,169.747,169.5416,169.6536,26964.0
2020-11-11 10:05:00,181.81,181.91,181.76,181.88,24846.0,169.6816,169.775,169.635,169.747,24846.0
2020-11-11 10:10:00,181.87,181.95,181.59,181.82,21085.0,169.7376,169.8123,169.4763,169.691,21085.0
2020-11-11 10:15:00,181.91,181.98,181.74,181.8,16781.0,169.775,169.8403,169.6163,169.6723,16781.0
2020-11-11 10:20:00,181.77,181.87,181.69,181.7,13394.0,169.6443,169.7376,169.5696,169.579,13394.0
2020-11-11 10:25:00,181.69,181.99,181.68,181.99,15243.0,169.5696,169.8496,169.5603,169.8496,15243.0
2020-11-11 10:30:00,182.0,182.2,181.95,182.15,21367.0,169.859,170.0456,169.8123,169.9989,21367.0
2020-11-11 10:35:00,182.15,182.17,181.96,182.05,33012.0,169.9989,170.0176,169.8216,169.9056,33012.0
2020-11-11 10:40:00,182.08,182.12,181.85,181.92,47319.0,169.9336,169.9709,169.719,169.7843,47319.0
2020-11-11 10:45:00,181.94,182.02,181.78,181.9,16641.0,169.803,169.8776,169.6536,169.7656,16641.0
2020-11-11 10:50:00,181.87,181.96,181.82,181.9,15160.0,169.7376,169.8216,169.691,169.7656,15160.0
2020-11-11 10:55:00,181.95,182.1,181.91,182.08,28144.0,169.8123,169.9523,169.775,169.9336,28144.0
2020-11-11 11:00:00,182.05,182.14,181.96,182.05,30620.0,169.9056,169.9896,169.8216,169.9056,30620.0
2020-11-11 11:05:00,182.03,182.14,182.01,182.13,24097.0,169.8869,169.9896,169.8683,169.9803,24097.0
2020-11-11 11:10:00,182.15,182.32,182.13,182.28,36899.0,169.9989,170.1576,169.9803,170.1203,36899.0
2020-11-11 11:15:00,182.27,182.4,182.25,182.4,21735.0,170.1109,170.2323,170.0923,170.2323,21735.0
2020-11-11 11:20:00,182.4,182.43,182.31,182.31,17713.0,170.2323,170.2603,170.1483,170.1483,17713.0
2020-11-11 11:25:00,182.32,182.43,182.31,182.36,26076.0,170.1576,170.2603,170.1483,170.1949,26076.0
2020-11-11 11:30:00,182.41,182.45,182.35,182.43,21798.0,170.2416,170.2789,170.1856,170.2603,21798.0
2020-11-11 11:35:00,182.39,182.43,182.29,182.38,70221.0,170.2229,170.2603,170.1296,170.2136,70221.0
2020-11-11 11:40:00,182.4,182.52,182.4,182.52,13026.0,170.2323,170.3443,170.2323,170.3443,13026.0
2020-11-11 11:45:00,182.5,182.58,182.47,182.55,58669.0,170.3256,170.4003,170.2976,170.3723,58669.0
2020-11-11 11:50:00,182.57,182.59,182.45,182.48,42357.0,170.3909,170.4096,170.2789,170.3069,42357.0
2020-11-11 11:55:00,182.5,182.57,182.46,182.56,29886.0,170.3256,170.3909,170.2883,170.3816,29886.0
2020-11-11 12:00:00,182.56,182.58,182.48,182.48,17490.0,170.3816,170.4003,170.3069,170.3069,17490.0
2020-11-11 12:05:00,182.53,182.77,182.51,182.71,33760.0,170.3536,170.5776,170.3349,170.5216,33760.0
2020-11-11 12:10:00,182.71,182.75,182.64,182.64,19562.0,170.5216,170.5589,170.4563,170.4563,19562.0
2020-11-11 12:15:00,182.64,182.65,182.52,182.56,19566.0,170.4563,170.4656,170.3443,170.3816,19566.0
2020-11-11 12:20:00,182.57,182.61,182.48,182.55,32093.0,170.3909,170.4283,170.3069,170.3723,32093.0
2020-11-11 12:25:00,182.52,182.57,182.48,182.55,10378.0,170.3443,170.3909,170.3069,170.3723,10378.0
2020-11-11 12:30:00,182.55,182.65,182.54,182.62,15091.0,170.3723,170.4656,170.3629,170.4376,15091.0
2020-11-11 12:35:00,182.6,182.63,182.56,182.62,16768.0,170.4189,170.4469,170.3816,170.4376,16768.0
2020-11-11 12:40:00,182.62,182.66,182.61,182.65,12331.0,170.4376,170.4749,170.4283,170.4656,12331.0
2020-11-11 12:45:00,182.65,182.77,182.65,182.71,42115.0,170.4656,170.5776,170.4656,170.5216,42115.0
2020-11-11 12:50:00,182.72,182.73,182.65,182.7,10491.0,170.5309,170.5403,170.4656,170.5123,10491.0
2020-11-11 12:55:00,182.7,182.72,182.59,182.63,18265.0,170.5123,170.5309,170.4096,170.4469,18265.0
2020-11-11 13:00:00,182.64,182.68,182.61,182.65,22633.0,170.4563,170.4936,170.4283,170.4656,22633.0
2020-11-11 13:05:00,182.61,182.62,182.56,182.6,9615.0,170.4283,170.4376,170.3816,170.4189,9615.0
2020-11-11 13:10:00,182.59,182.62,182.58,182.6,13528.0,170.4096,170.4376,170.4003,170.4189,13528.0
2020-11-11 13:15:00,182.6,182.72,182.59,182.72,8482.0,170.4189,170.5309,170.4096,170.5309,8482.0
2020-11-11 13:20:00,182.73,182.9,182.72,182.77,67250.0,170.5403,170.6989,170.5309,170.5776,67250.0
2020-11-11 13:25:00,182.76,182.76,182.59,182.62,24276.0,170.5683,170.5683,170.4096,170.4376,24276.0
2020-11-11 13:30:00,182.64,182.67,182.58,182.62,17812.0,170.4563,170.4843,170.4003,170.4376,17812.0
2020-11-11 13:35:00,182.63,182.84,182.62,182.84,73355.0,170.4469,170.6429,170.4376,170.6429,73355.0
2020-11-11 13:40:00,182.84,182.84,182.69,182.73,13943.0,170.6429,170.6429,170.5029,170.5403,13943.0
2020-11-11 13:45:00,182.71,182.71,182.62,182.64,9882.0,170.5216,170.5216,170.4376,170.4563,9882.0
2020-11-11 13:50:00,182.58,182.7,182.57,182.67,18878.0,170.4003,170.5123,170.3909,170.4843,18878.0
2020-11-11 13:55:00,182.68,182.69,182.46,182.47,13498.0,170.4936,170.5029,170.2883,170.2976,13498.0
2020-11-11 14:00:00,182.51,182.74,182.5,182.68,17449.0,170.3349,170.5496,170.3256,170.4936,17449.0
2020-11-11 14:05:00,182.67,182.77,182.65,182.66,11682.0,170.4843,170.5776,170.4656,170.4749,11682.0
2020-11-11 14:10:00,182.64,182.74,182.63,182.65,14878.0,170.4563,170.5496,170.4469,170.4656,14878.0
2020-11-11 14:15:00,182.61,182.64,182.46,182.49,14790.0,170.4283,170.4563,170.2883,170.3163,14790.0
2020-11-11 14:20:00,182.47,182.59,182.43,182.44,24207.0,170.2976,170.4096,170.2603,170.2696,24207.0
2020-11-11 14:25:00,182.5,182.51,182.22,182.22,12882.0,170.3256,170.3349,170.0643,170.0643,12882.0
2020-11-11 14:30:00,182.25,182.35,182.18,182.25,18299.0,170.0923,170.1856,170.0269,170.0923,18299.0
2020-11-11 14:35:00,182.26,182.35,182.19,182.19,33400.0,170.1016,170.1856,170.0363,170.0363,33400.0
2020-11-11 14:40:00,182.16,182.16,181.96,182.16,38078.0,170.0083,170.0083,169.8216,170.0083,38078.0
2020-11-11 14:45:00,182.12,182.17,181.7,181.77,320552.0,169.9709,170.0176,169.579,169.6443,320552.0
2020-11-11 14:50:00,181.78,181.9,181.68,181.89,18683.0,169.6536,169.7656,169.5603,169.7563,18683.0
2020-11-11 14:55:00,181.83,182.03,181.81,181.96,16000.0,169.7003,169.8869,169.6816,169.8216,16000.0
2020-11-11 15:00:00,181.95,182.07,181.91,181.99,21072.0,169.8123,169.9243,169.775,169.8496,21072.0
2020-11-11 15:05:00,181.89,182.08,181.88,182.08,12365.0,169.7563,169.9336,169.747,169.9336,12365.0
2020-11-11 15:10:00,182.07,182.21,182.03,182.21,10359.0,169.9243,170.0549,169.8869,170.0549,10359.0
2020-11-11 15:15:00,182.19,182.22,182.12,182.19,91083.0,170.0363,170.0643,169.9709,170.0363,91083.0
2020-11-11 15:20:00,182.17,182.18,181.83,181.94,92300.0,170.0176,170.0269,169.7003,169.803,92300.0
2020-11-11 15:25:00,181.96,182.04,181.83,181.84,18107.0,169.8216,169.8963,169.7003,169.7096,18107.0
2020-11-11 15:30:00,181.78,182.05,181.78,182.03,111667.0,169.6536,169.9056,169.6536,169.8869,111667.0
2020-11-11 15:35:00,181.97,182.15,181.88,182.1,22752.0,169.831,169.9989,169.747,169.9523,22752.0
2020-11-11 15:40:00,182.1,182.29,182.1,182.27,22492.0,169.9523,170.1296,169.9523,170.1109,22492.0
2020-11-11 15:45:00,182.26,182.45,182.2,182.45,23372.0,170.1016,170.2789,170.0456,170.2789,23372.0
2020-11-11 15:50:00,182.47,182.57,182.38,182.49,21662.0,170.2976,170.3909,170.2136,170.3163,21662.0
2020-11-11 15:55:00,182.49,182.59,182.38,182.56,47768.0,170.3163,170.4096,170.2136,170.3816,47768.0
2020-11-12 09:30:00,181.95,182.05,181.58,181.85,95048.0,169.8123,169.9056,169.467,169.719,95048.0
2020-11-12 09:35:00,181.81,182.16,181.78,182.03,18280.0,169.6816,170.0083,169.6536,169.8869,18280.0
2020-11-12 09:40:00,182.02,182.1,181.79,181.81,23881.0,169.8776,169.9523,169.663,169.6816,23881.0
2020-11-12 09:45:00,181.83,181.92,181.57,181.58,24229.0,169.7003,169.7843,169.4576,169.467,24229.0
2020-11-12 09:50:00,181.58,181.85,181.53,181.84,223624.0,169.467,169.719,169.4203,169.7096,223624.0
2020-11-12 09:55:00,181.83,181.9,181.57,181.81,21887.0,169.7003,169.7656,169.4576,169.6816,21887.0
2020-11-12 10:00:00,181.81,181.87,181.66,181.8,24614.0,169.6816,169.7376,169.5416,169.6723,24614.0
2020-11-12 10:05:00,181.84,182.01,181.83,181.99,22195.0,169.7096,169.8683,169.7003,169.8496,22195.0
2020-11-12 10:10:00,182.04,182.31,182.02,182.26,76499.0,169.8963,170.1483,169.8776,170.1016,76499.0
2020-11-12 10:15:00,182.27,182.36,182.21,182.25,23614.0,170.1109,170.1949,170.0549,170.0923,23614.0
2020-11-12 10:20:00,182.27,182.3,181.92,181.92,48710.0,170.1109,170.1389,169.7843,169.7843,48710.0
2020-11-12 10:25:00,181.98,182.07,181.8,181.92,21978.0,169.8403,169.9243,169.6723,169.7843,21978.0
2020-11-12 10:30:00,181.88,182.05,181.87,182.0,41351.0,169.747,169.9056,169.7376,169.859,41351.0
2020-11-12 10:35:00,181.99,182.23,181.99,182.2,19232.0,169.8496,170.0736,169.8496,170.0456,19232.0
2020-11-12 10:40:00,182.19,182.4,182.18,182.38,44644.0,170.0363,170.2323,170.0269,170.2136,44644.0
2020-11-12 10:45:00,182.38,182.41,182.17,182.23,20423.0,170.2136,170.2416,170.0176,170.0736,20423.0
2020-11-12 10:50:00,182.23,182.24,182.15,182.24,18901.0,170.0736,170.0829,169.9989,170.0829,18901.0
2020-11-12 10:55:00,182.24,182.32,182.18,182.21,22333.0,170.0829,170.1576,170.0269,170.0549,22333.0
2020-11-12 11:00:00,182.2,182.32,182.15,182.26,16556.0,170.0456,170.1576,169.9989,170.1016,16556.0
2020-11-12 11:05:00,182.26,182.4,182.26,182.35,11012.0,170.1016,170.2323,170.1016,170.1856,11012.0
2020-11-12 11:10:00,182.36,182.36,182.12,182.15,26570.0,170.1949,170.1949,169.9709,169.9989,26570.0
2020-11-12 11:15:00,182.14,182.16,182.04,182.14,19133.0,169.9896,170.0083,169.8963,169.9896,19133.0
2020-11-12 11:20:00,182.14,182.18,182.04,182.12,35361.0,169.9896,170.0269,169.8963,169.9709,35361.0
2020-11-12 11:25:00,182.07,182.11,181.98,182.09,10112.0,169.9243,169.9616,169.8403,169.9429,10112.0
2020-11-12 11:30:00,182.07,182.09,181.88,181.92,24398.0,169.9243,169.9429,169.747,169.7843,24398.0
2020-11-12 11:35:00,181.91,181.98,181.81,181.81,42508.0,169.775,169.8403,169.6816,169.6816,42508.0
2020-11-12 11:40:00,181.8,181.8,181.59,181.59,24681.0,169.6723,169.6723,169.4763,169.4763,24681.0
2020-11-12 11:45:00,181.61,181.84,181.61,181.69,17253.0,169.495,169.7096,169.495,169.5696,17253.0
2020-11-12 11:50:00,181.69,181.91,181.65,181.83,16972.0,169.5696,169.775,169.5323,169.7003,16972.0
2020-11-12 11:55:00,181.84,181.87,181.78,181.84,22539.0,169.7096,169.7376,169.6536,169.7096,22539.0
2020-11-12 12:00:00,181.82,181.88,181.73,181.82,13125.0,169.691,169.747,169.607,169.691,13125.0
2020-11-12 12:05:00,181.83,181.91,181.78,181.86,34485.0,169.7003,169.775,169.6536,169.7283,34485.0
2020-11-12 12:10:00,181.85,182.01,181.81,181.98,21212.0,169.719,169.8683,169.6816,169.8403,21212.0
2020-11-12 12:15:00,181.93,181.94,181.83,181.86,15771.0,169.7936,169.803,169.7003,169.7283,15771.0
2020-11-12 12:20:00,181.86,181.97,181.82,181.83,41263.0,169.7283,169.831,169.691,169.7003,41263.0
2020-11-12 12:25:00,181.8,181.8,181.37,181.38,27485.0,169.6723,169.6723,169.271,169.2803,27485.0
2020-11-12 12:30:00,181.36,181.52,181.34,181.45,18854.0,169.2616,169.411,169.243,169.3456,18854.0
2020-11-12 12:35:00,181.44,181.5,181.29,181.29,16465.0,169.3363,169.3923,169.1963,169.1963,16465.0
2020-11-12 12:40:00,181.28,181.3,181.01,181.07,17883.0,169.187,169.2056,168.935,168.991,17883.0
2020-11-12 12:45:00,181.05,181.06,180.6,180.6,32536.0,168.9723,168.9817,168.5523,168.5523,32536.0
2020-11-12 12:50:00,180.59,180.76,180.44,180.71,39437.0,168.543,168.7017,168.403,168.655,39437.0
2020-11-12 12:55:00,180.74,180.78,180.65,180.75,11049.0,168.683,168.7203,168.599,168.6923,11049.0
2020-11-12 13:00:00,180.71,180.82,180.59,180.74,27885.0,168.655,168.7577,168.543,168.683,27885.0
2020-11-12 13:05:00,180.75,180.75,180.5,180.62,20189.0,168.6923,168.6923,168.459,168.571,20189.0
2020-11-12 13:10:00,180.62,180.62,180.2,180.58,40853.0,168.571,168.571,168.179,168.5337,40853.0
2020-11-12 13:15:00,180.53,180.57,180.12,180.29,24317.0,168.487,168.5243,168.1044,168.263,24317.0
2020-11-12 13:20:00,180.29,180.57,180.15,180.16,36137.0,168.263,168.5243,168.1324,168.1417,36137.0
2020-11-12 13:25:00,180.18,180.42,180.14,180.19,28825.0,168.1604,168.3844,168.123,168.1697,28825.0
2020-11-12 13:30:00,180.19,180.52,180.06,180.41,26156.0,168.1697,168.4777,168.0484,168.375,26156.0
2020-11-12 13:35:00,180.43,180.72,180.39,180.65,31548.0,168.3937,168.6643,168.3564,168.599,31548.0
2020-11-12 13:40:00,180.59,180.7,180.52,180.58,31139.0,168.543,168.6457,168.4777,168.5337,31139.0
2020-11-12 13:45:00,180.59,180.61,180.38,180.45,14163.0,168.543,168.5617,168.347,168.4123,14163.0
2020-11-12 13:50:00,180.5,180.84,180.43,180.8,25555.0,168.459,168.7763,168.3937,168.739,25555.0
2020-11-12 13:55:00,180.8,180.91,180.76,180.89,12032.0,168.739,168.8417,168.7017,168.823,12032.0
2020-11-12 14:00:00,180.9,181.08,180.84,181.01,17310.0,168.8323,169.0003,168.7763,168.935,17310.0
2020-11-12 14:05:00,181.01,181.04,180.63,180.64,19795.0,168.935,168.963,168.5803,168.5897,19795.0
2020-11-12 14:10:00,180.67,180.73,180.43,180.44,37288.0,168.6177,168.6737,168.3937,168.403,37288.0
2020-11-12 14:15:00,180.43,180.49,180.33,180.39,19620.0,168.3937,168.4497,168.3004,168.3564,19620.0
2020-11-12 14:20:00,180.4,180.59,180.3,180.42,31435.0,168.3657,168.543,168.2724,168.3844,31435.0
2020-11-12 14:25:00,180.42,180.58,180.39,180.46,17137.0,168.3844,168.5337,168.3564,168.4217,17137.0
2020-11-12 14:30:00,180.45,180.79,180.34,180.54,24080.0,168.4123,168.7297,168.3097,168.4963,24080.0
2020-11-12 14:35:00,180.56,180.63,180.44,180.49,27996.0,168.515,168.5803,168.403,168.4497,27996.0
2020-11-12 14:40:00,180.46,180.46,180.09,180.1,26130.0,168.4217,168.4217,168.0764,168.0857,26130.0
2020-11-12 14:45:00,180.08,180.2,180.05,180.12,20905.0,168.067,168.179,168.039,168.1044,20905.0
2020-11-12 14:50:00,180.14,180.31,180.03,180.14,32349.0,168.123,168.2817,168.0204,168.123,32349.0
2020-11-12 14:55:00,180.14,180.27,180.08,180.12,31665.0,168.123,168.2444,168.067,168.1044,31665.0
2020-11-12 15:00:00,180.11,180.2,179.84,179.85,70967.0,168.095,168.179,167.843,167.8524,70967.0
2020-11-12 15:05:00,179.85,179.94,179.7,179.89,25244.0,167.8524,167.9364,167.7124,167.8897,25244.0
2020-11-12 15:10:00,179.89,180.05,179.85,180.03,30431.0,167.8897,168.039,167.8524,168.0204,30431.0
2020-11-12 15:15:00,180.02,180.4,179.97,180.31,23889.0,168.011,168.3657,167.9644,168.2817,23889.0
2020-11-12 15:20:00,180.31,180.38,180.2,180.33,30863.0,168.2817,168.347,168.179,168.3004,30863.0
2020-11-12 15:25:00,180.31,180.38,180.07,180.15,57721.0,168.2817,168.347,168.0577,168.1324,57721.0
2020-11-12 15:30:00,180.02,181.27,179.95,180.02,143235.0,168.011,169.1776,167.9457,168.011,143235.0
2020-11-12 15:35:00,180.01,180.23,179.86,180.23,153739.0,168.0017,168.207,167.8617,168.207,153739.0
2020-11-12 15:40:00,180.23,180.29,180.12,180.13,72850.0,168.207,168.263,168.1044,168.1137,72850.0
2020-11-12 15:45:00,180.15,180.19,179.83,180.18,63752.0,168.1324,168.1697,167.8337,168.1604,63752.0
2020-11-12 15:50:00,180.19,180.53,180.19,180.49,93397.0,168.1697,168.487,168.1697,168.4497,93397.0
2020-11-12 15:55:00,180.49,180.79,180.43,180.71,47541.0,168.4497,168.7297,168.3937,168.655,47541.0
2020-11-13 09:30:00,181.91,182.18,181.88,182.08,82337.0,169.775,170.0269,169.747,169.9336,82337.0
2020-11-13 09:35:00,182.09,182.27,181.85,182.24,17692.0,169.9429,170.1109,169.719,170.0829,17692.0
2020-11-13 09:40:00,182.19,182.35,182.16,182.31,13707.0,170.0363,170.1856,170.0083,170.1483,13707.0
2020-11-13 09:45:00,182.31,182.43,182.27,182.36,31805.0,170.1483,170.2603,170.1109,170.1949,31805.0
2020-11-13 09:50:00,182.38,182.4,182.24,182.33,13846.0,170.2136,170.2323,170.0829,170.1669,13846.0
2020-11-13 09:55:00,182.37,182.49,182.29,182.37,19595.0,170.2043,170.3163,170.1296,170.2043,19595.0
2020-11-13 10:00:00,182.34,182.4,182.22,182.32,40337.0,170.1763,170.2323,170.0643,170.1576,40337.0
2020-11-13 10:05:00,182.3,182.4,182.21,182.33,31803.0,170.1389,170.2323,170.0549,170.1669,31803.0
2020-11-13 10:10:00,182.3,182.32,182.14,182.2,25807.0,170.1389,170.1576,169.9896,170.0456,25807.0
2020-11-13 10:15:00,182.21,182.21,181.87,181.96,27049.0,170.0549,170.0549,169.7376,169.8216,27049.0
2020-11-13 10:20:00,181.98,182.04,181.95,182.01,14782.0,169.8403,169.8963,169.8123,169.8683,14782.0
2020-11-13 10:25:00,182.01,182.3,181.96,182.29,22044.0,169.8683,170.1389,169.8216,170.1296,22044.0
2020-11-13 10:30:00,182.29,182.3,182.09,182.16,8275.0,170.1296,170.1389,169.9429,170.0083,8275.0
2020-11-13 10:35:00,182.16,182.16,181.85,181.87,16005.0,170.0083,170.0083,169.719,169.7376,16005.0
2020-11-13 10:40:00,181.87,182.13,181.84,182.1,15514.0,169.7376,169.9803,169.7096,169.9523,15514.0
2020-11-13 10:45:00,182.11,182.17,182.06,182.15,13625.0,169.9616,170.0176,169.9149,169.9989,13625.0
2020-11-13 10:50:00,182.15,182.17,181.92,182.0,40676.0,169.9989,170.0176,169.7843,169.859,40676.0
2020-11-13 10:55:00,181.98,181.99,181.58,181.78,28857.0,169.8403,169.8496,169.467,169.6536,28857.0
2020-11-13 11:00:00,181.84,182.0,181.81,182.0,22801.0,169.7096,169.859,169.6816,169.859,22801.0
2020-11-13 11:05:00,182.03,182.14,181.99,182.09,29762.0,169.8869,169.9896,169.8496,169.9429,29762.0
2020-11-13 11:10:00,182.07,182.1,182.01,182.02,13819.0,169.9243,169.9523,169.8683,169.8776,13819.0
2020-11-13 11:15:00,182.04,182.27,182.04,182.21,17542.0,169.8963,170.1109,169.8963,170.0549,17542.0
2020-11-13 11:20:00,182.21,182.24,182.17,182.23,13977.0,170.0549,170.0829,170.0176,170.0736,13977.0
2020-11-13 11:25:00,182.23,182.23,181.96,182.13,26769.0,170.0736,170.0736,169.8216,169.9803,26769.0
2020-11-13 11:30:00,182.1,182.16,182.0,182.02,15662.0,169.9523,170.0083,169.859,169.8776,15662.0
2020-11-13 11:35:00,181.97,182.17,181.96,182.1,41916.0,169.831,170.0176,169.8216,169.9523,41916.0
2020-11-13 11:40:00,182.18,182.3,182.17,182.26,18460.0,170.0269,170.1389,170.0176,170.1016,18460.0
2020-11-13 11:45:00,182.25,182.35,182.25,182.34,10884.0,170.0923,170.1856,170.0923,170.1763,10884.0
2020-11-13 11:50:00,182.35,182.36,182.27,182.31,10237.0,170.1856,170.1949,170.1109,170.1483,10237.0
2020-11-13 11:55:00,182.32,182.43,182.3,182.38,16100.0,170.1576,170.2603,170.1389,170.2136,16100.0
2020-11-13 12:00:00,182.39,182.46,182.37,182.4,9156.0,170.2229,170.2883,170.2043,170.2323,9156.0
2020-11-13 12:05:00,182.39,182.43,182.34,182.37,10766.0,170.2229,170.2603,170.1763,170.2043,10766.0
2020-11-13 12:10:00,182.38,182.47,182.36,182.38,9819.0,170.2136,170.2976,170.1949,170.2136,9819.0
2020-11-13 12:15:00,182.38,182.39,182.3,182.32,12437.0,170.2136,170.2229,170.1389,170.1576,12437.0
2020-11-13 12:20:00,182.28,182.28,182.23,182.25,4850.0,170.1203,170.1203,170.0736,170.0923,4850.0
2020-11-13 12:25:00,182.26,182.36,182.26,182.31,7989.0,170.1016,170.1949,170.1016,170.1483,7989.0
2020-11-13 12:30:00,182.3,182.35,182.28,182.34,10043.0,170.1389,170.1856,170.1203,170.1763,10043.0
2020-11-13 12:35:00,182.36,182.41,182.32,182.38,10013.0,170.1949,170.2416,170.1576,170.2136,10013.0
2020-11-13 12:40:00,182.42,182.48,182.42,182.43,7587.0,170.2509,170.3069,170.2509,170.2603,7587.0
2020-11-13 12:45:00,182.43,182.48,182.41,182.47,10274.0,170.2603,170.3069,170.2416,170.2976,10274.0
2020-11-13 12:50:00,182.48,182.57,182.48,182.51,18024.0,170.3069,170.3909,170.3069,170.3349,18024.0
2020-11-13 12:55:00,182.5,182.59,182.5,182.59,13434.0,170.3256,170.4096,170.3256,170.4096,13434.0
2020-11-13 13:00:00,182.64,182.64,182.53,182.55,12667.0,170.4563,170.4563,170.3536,170.3723,12667.0
2020-11-13 13:05:00,182.58,182.64,182.57,182.59,18007.0,170.4003,170.4563,170.3909,170.4096,18007.0
2020-11-13 13:10:00,182.63,182.64,182.48,182.48,28994.0,170.4469,170.4563,170.3069,170.3069,28994.0
2020-11-13 13:15:00,182.5,182.64,182.5,182.64,22779.0,170.3256,170.4563,170.3256,170.4563,22779.0
2020-11-13 13:20:00,182.63,182.66,182.48,182.58,21293.0,170.4469,170.4749,170.3069,170.4003,21293.0
2020-11-13 13:25:00,182.58,182.73,182.53,182.61,20247.0,170.4003,170.5403,170.3536,170.4283,20247.0
2020-11-13 13:30:00,182.61,182.61,182.42,182.44,9612.0,170.4283,170.4283,170.2509,170.2696,9612.0
2020-11-13 13:35:00,182.45,182.56,182.44,182.54,26806.0,170.2789,170.3816,170.2696,170.3629,26806.0
2020-11-13 13:40:00,182.53,182.56,182.47,182.55,77531.0,170.3536,170.3816,170.2976,170.3723,77531.0
2020-11-13 13:45:00,182.52,182.62,182.43,182.44,21057.0,170.3443,170.4376,170.2603,170.2696,21057.0
2020-11-13 13:50:00,182.52,182.56,182.46,182.46,11238.0,170.3443,170.3816,170.2883,170.2883,11238.0
2020-11-13 13:55:00,182.46,182.54,182.43,182.48,10747.0,170.2883,170.3629,170.2603,170.3069,10747.0
2020-11-13 14:00:00,182.48,182.62,182.47,182.52,27956.0,170.3069,170.4376,170.2976,170.3443,27956.0
2020-11-13 14:05:00,182.53,182.65,182.52,182.58,19793.0,170.3536,170.4656,170.3443,170.4003,19793.0
2020-11-13 14:10:00,182.6,182.6,182.45,182.48,26191.0,170.4189,170.4189,170.2789,170.3069,26191.0
2020-11-13 14:15:00,182.47,182.63,182.37,182.62,33002.0,170.2976,170.4469,170.2043,170.4376,33002.0
2020-11-13 14:20:00,182.65,182.96,182.64,182.84,27457.0,170.4656,170.7549,170.4563,170.6429,27457.0
2020-11-13 14:25:00,182.86,182.86,182.76,182.79,16171.0,170.6616,170.6616,170.5683,170.5963,16171.0
2020-11-13 14:30:00,182.82,182.87,182.75,182.75,21581.0,170.6242,170.6709,170.5589,170.5589,21581.0
2020-11-13 14:35:00,182.78,182.94,182.77,182.92,19193.0,170.5869,170.7362,170.5776,170.7176,19193.0
2020-11-13 14:40:00,182.88,182.95,182.87,182.87,22013.0,170.6802,170.7456,170.6709,170.6709,22013.0
2020-11-13 14:45:00,182.89,182.91,182.69,182.72,55174.0,170.6896,170.7082,170.5029,170.5309,55174.0
2020-11-13 14:50:00,182.72,182.88,182.72,182.88,32353.0,170.5309,170.6802,170.5309,170.6802,32353.0
2020-11-13 14:55:00,182.88,183.1,182.88,183.05,323747.0,170.6802,170.8856,170.6802,170.8389,323747.0
2020-11-13 15:00:00,183.03,183.1,182.93,182.97,24009.0,170.8202,170.8856,170.7269,170.7642,24009.0
2020-11-13 15:05:00,182.97,183.06,182.93,182.97,19362.0,170.7642,170.8482,170.7269,170.7642,19362.0
2020-11-13 15:10:00,183.0,183.01,182.83,183.01,19432.0,170.7922,170.8016,170.6336,170.8016,19432.0
2020-11-13 15:15:00,183.0,183.05,182.74,182.93,35132.0,170.7922,170.8389,170.5496,170.7269,35132.0
2020-11-13 15:20:00,182.93,182.96,182.87,182.94,50076.0,170.7269,170.7549,170.6709,170.7362,50076.0
2020-11-13 15:25:00,182.93,183.08,182.92,183.05,17007.0,170.7269,170.8669,170.7176,170.8389,17007.0
2020-11-13 15:30:00,183.05,183.37,183.02,183.33,39292.0,170.8389,171.1376,170.8109,171.1002,39292.0
2020-11-13 15:35:00,183.32,183.46,183.31,183.41,22188.0,171.0909,171.2216,171.0816,171.1749,22188.0
2020-11-13 15:40:00,183.42,183.64,183.42,183.59,21769.0,171.1842,171.3895,171.1842,171.3429,21769.0
2020-11-13 15:45:00,183.57,183.64,183.44,183.46,27196.0,171.3242,171.3895,171.2029,171.2216,27196.0
2020-11-13 15:50:00,183.45,183.52,183.2,183.21,39104.0,171.2122,171.2776,170.9789,170.9882,39104.0
2020-11-13 15:55:00,183.19,183.39,183.11,183.26,77866.0,170.9696,171.1562,170.8949,171.0349,77866.0
2020-11-16 09:30:00,185.54,185.61,184.4,184.46,316177.0,173.1628,173.2281,172.0988,172.1548,316177.0
2020-11-16 09:35:00,184.47,184.99,184.46,184.78,66228.0,172.1642,172.6495,172.1548,172.4535,66228.0
2020-11-16 09:40:00,184.8,184.8,184.65,184.69,55175.0,172.4722,172.4722,172.3322,172.3695,55175.0
2020-11-16 09:45:00,184.68,184.8,184.62,184.79,56235.0,172.3602,172.4722,172.3042,172.4628,56235.0
2020-11-16 09:50:00,184.81,184.86,184.13,184.19,49822.0,172.4815,172.5282,171.8469,171.9029,49822.0
2020-11-16 09:55:00,184.19,184.48,184.09,184.46,26593.0,171.9029,172.1735,171.8095,172.1548,26593.0
2020-11-16 10:00:00,184.49,184.61,184.39,184.61,342376.0,172.1828,172.2948,172.0895,172.2948,342376.0
2020-11-16 10:05:00,184.61,184.71,184.56,184.68,37417.0,172.2948,172.3882,172.2482,172.3602,37417.0
2020-11-16 10:10:00,184.68,184.71,184.48,184.65,131583.0,172.3602,172.3882,172.1735,172.3322,131583.0
2020-11-16 10:15:00,184.67,184.77,184.66,184.76,32094.0,172.3508,172.4442,172.3415,172.4348,32094.0
2020-11-16 10:20:00,184.74,185.08,184.65,185.04,47095.0,172.4162,172.7335,172.3322,172.6962,47095.0
2020-11-16 10:25:00,185.03,185.12,184.95,185.12,34182.0,172.6868,172.7708,172.6122,172.7708,34182.0
2020-11-16 10:30:00,185.14,185.21,185.06,185.2,95337.0,172.7895,172.8548,172.7148,172.8455,95337.0
2020-11-16 10:35:00,185.19,185.21,185.09,185.15,49895.0,172.8361,172.8548,172.7428,172.7988,49895.0
2020-11-16 10:40:00,185.16,185.25,185.12,185.23,45905.0,172.8081,172.8921,172.7708,172.8735,45905.0
2020-11-16 10:45:00,185.22,185.27,185.1,185.16,31078.0,172.8641,172.9108,172.7522,172.8081,31078.0
2020-11-16 10:50:00,185.16,185.23,185.15,185.2,41737.0,172.8081,172.8735,172.7988,172.8455,41737.0
2020-11-16 10:55:00,185.2,185.37,185.16,185.37,35231.0,172.8455,173.0041,172.8081,173.0041,35231.0
2020-11-16 11:00:00,185.37,185.42,185.3,185.41,49690.0,173.0041,173.0508,172.9388,173.0415,49690.0
2020-11-16 11:05:00,185.42,185.44,185.32,185.32,27569.0,173.0508,173.0695,172.9575,172.9575,27569.0
2020-11-16 11:10:00,185.35,185.45,185.35,185.42,45600.0,172.9855,173.0788,172.9855,173.0508,45600.0
2020-11-16 11:15:00,185.41,185.48,185.37,185.42,32996.0,173.0415,173.1068,173.0041,173.0508,32996.0
2020-11-16 11:20:00,185.42,185.49,185.39,185.4,86008.0,173.0508,173.1161,173.0228,173.0321,86008.0
2020-11-16 11:25:00,185.39,185.47,185.32,185.35,20402.0,173.0228,173.0975,172.9575,172.9855,20402.0
2020-11-16 11:30:00,185.35,185.38,185.28,185.33,25548.0,172.9855,173.0135,172.9201,172.9668,25548.0
2020-11-16 11:35:00,185.31,185.33,185.22,185.32,59737.0,172.9481,172.9668,172.8641,172.9575,59737.0
2020-11-16 11:40:00,185.32,185.37,185.28,185.32,37949.0,172.9575,173.0041,172.9201,172.9575,37949.0
2020-11-16 11:45:00,185.34,185.36,185.25,185.29,542358.0,172.9761,172.9948,172.8921,172.9295,542358.0
2020-11-16 11:50:00,185.29,185.3,185.23,185.27,111943.0,172.9295,172.9388,172.8735,172.9108,111943.0
2020-11-16 11:55:00,185.27,185.35,185.24,185.29,33996.0,172.9108,172.9855,172.8828,172.9295,33996.0
2020-11-16 12:00:00,185.32,185.4,185.31,185.34,23065.0,172.9575,173.0321,172.9481,172.9761,23065.0
2020-11-16 12:05:00,185.34,185.35,185.27,185.28,24370.0,172.9761,172.9855,172.9108,172.9201,24370.0
2020-11-16 12:10:00,185.3,185.3,185.16,185.18,28154.0,172.9388,172.9388,172.8081,172.8268,28154.0
2020-11-16 12:15:00,185.18,185.19,185.1,185.11,24506.0,172.8268,172.8361,172.7522,172.7615,24506.0
2020-11-16 12:20:00,185.1,185.11,184.94,184.95,36810.0,172.7522,172.7615,172.6028,172.6122,36810.0
2020-11-16 12:25:00,184.95,185.05,184.95,184.98,21337.0,172.6122,172.7055,172.6122,172.6402,21337.0
2020-11-16 12:30:00,184.98,184.99,184.9,184.95,25899.0,172.6402,172.6495,172.5655,172.6122,25899.0
2020-11-16 12:35:00,184.94,184.98,184.92,184.96,29552.0,172.6028,172.6402,172.5842,172.6215,29552.0
2020-11-16 12:40:00,184.96,185.07,184.95,185.05,18129.0,172.6215,172.7242,172.6122,172.7055,18129.0
2020-11-16 12:45:00,185.05,185.06,184.91,185.0,18471.0,172.7055,172.7148,172.5748,172.6588,18471.0
2020-11-16 12:50:00,185.01,185.04,184.83,184.84,26867.0,172.6682,172.6962,172.5002,172.5095,26867.0
2020-11-16 12:55:00,184.85,184.99,184.78,184.91,32379.0,172.5188,172.6495,172.4535,172.5748,32379.0
2020-11-16 13:00:00,184.91,184.91,184.75,184.81,19062.0,172.5748,172.5748,172.4255,172.4815,19062.0
2020-11-16 13:05:00,184.81,184.92,184.79,184.88,14646.0,172.4815,172.5842,172.4628,172.5468,14646.0
2020-11-16 13:10:00,184.87,184.89,184.79,184.81,10409.0,172.5375,172.5562,172.4628,172.4815,10409.0
2020-11-16 13:15:00,184.82,184.87,184.78,184.86,15659.0,172.4908,172.5375,172.4535,172.5282,15659.0
2020-11-16 13:20:00,184.85,184.86,184.54,184.72,21811.0,172.5188,172.5282,172.2295,172.3975,21811.0
2020-11-16 13:25:00,184.71,184.74,184.37,184.37,23813.0,172.3882,172.4162,172.0708,172.0708,23813.0
2020-11-16 13:30:00,184.39,184.63,184.37,184.63,22629.0,172.0895,172.3135,172.0708,172.3135,22629.0
2020-11-16 13:35:00,184.63,184.66,184.52,184.53,24152.0,172.3135,172.3415,172.2108,172.2202,24152.0
2020-11-16 13:40:00,184.5,184.5,184.19,184.31,30483.0,172.1922,172.1922,171.9029,172.0149,30483.0
2020-11-16 13:45:00,184.31,184.43,184.3,184.36,31804.0,172.0149,172.1268,172.0055,172.0615,31804.0
2020-11-16 13:50:00,184.37,184.58,184.37,184.57,24097.0,172.0708,172.2668,172.0708,172.2575,24097.0
2020-11-16 13:55:00,184.58,184.71,184.58,184.64,39194.0,172.2668,172.3882,172.2668,172.3228,39194.0
2020-11-16 14:00:00,184.63,184.64,184.44,184.54,19167.0,172.3135,172.3228,172.1362,172.2295,19167.0
2020-11-16 14:05:00,184.55,184.74,184.53,184.73,30741.0,172.2388,172.4162,172.2202,172.4068,30741.0
2020-11-16 14:10:00,184.71,184.77,184.66,184.77,29578.0,172.3882,172.4442,172.3415,172.4442,29578.0
2020-11-16 14:15:00,184.75,184.77,184.71,184.75,26614.0,172.4255,172.4442,172.3882,172.4255,26614.0
2020-11-16 14:20:00,184.76,184.81,184.7,184.81,27977.0,172.4348,172.4815,172.3788,172.4815,27977.0
2020-11-16 14:25:00,184.8,184.9,184.76,184.88,32594.0,172.4722,172.5655,172.4348,172.5468,32594.0
2020-11-16 14:30:00,184.88,184.97,184.78,184.88,43934.0,172.5468,172.6308,172.4535,172.5468,43934.0
2020-11-16 14:35:00,184.87,184.89,184.79,184.86,36424.0,172.5375,172.5562,172.4628,172.5282,36424.0
2020-11-16 14:40:00,184.85,184.93,184.81,184.88,21742.0,172.5188,172.5935,172.4815,172.5468,21742.0
2020-11-16 14:45:00,184.9,184.99,184.76,184.76,28390.0,172.5655,172.6495,172.4348,172.4348,28390.0
2020-11-16 14:50:00,184.79,184.93,184.76,184.82,23286.0,172.4628,172.5935,172.4348,172.4908,23286.0
2020-11-16 14:55:00,184.83,184.91,184.77,184.86,36372.0,172.5002,172.5748,172.4442,172.5282,36372.0
2020-11-16 15:00:00,184.87,184.89,184.58,184.58,72681.0,172.5375,172.5562,172.2668,172.2668,72681.0
2020-11-16 15:05:00,184.59,184.72,184.53,184.71,50400.0,172.2762,172.3975,172.2202,172.3882,50400.0
2020-11-16 15:10:00,184.73,184.87,184.65,184.65,29251.0,172.4068,172.5375,172.3322,172.3322,29251.0
2020-11-16 15:15:00,184.67,184.84,184.61,184.81,35756.0,172.3508,172.5095,172.2948,172.4815,35756.0
2020-11-16 15:20:00,184.8,185.01,184.77,184.99,57295.0,172.4722,172.6682,172.4442,172.6495,57295.0
2020-11-16 15:25:00,184.99,185.01,184.73,184.81,48320.0,172.6495,172.6682,172.4068,172.4815,48320.0
2020-11-16 15:30:00,184.84,184.98,184.79,184.96,75406.0,172.5095,172.6402,172.4628,172.6215,75406.0
2020-11-16 15:35:00,184.96,185.04,184.84,184.91,116616.0,172.6215,172.6962,172.5095,172.5748,116616.0
2020-11-16 15:40:00,184.91,185.16,184.9,185.1,853536.0,172.5748,172.8081,172.5655,172.7522,853536.0
2020-11-16 15:45:00,185.1,185.21,185.04,185.16,115887.0,172.7522,172.8548,172.6962,172.8081,115887.0
2020-11-16 15:50:00,185.15,185.19,184.93,185.12,146928.0,172.7988,172.8361,172.5935,172.7708,146928.0
2020-11-16 15:55:00,185.11,185.6,185.04,185.57,184785.0,172.7615,173.2188,172.6962,173.1908,184785.0
2020-11-17 09:30:00,184.76,184.76,184.5,184.52,140694.0,172.4348,172.4348,172.1922,172.2108,140694.0
2020-11-17 09:35:00,184.55,184.55,184.19,184.35,29844.0,172.2388,172.2388,171.9029,172.0522,29844.0
2020-11-17 09:40:00,184.37,184.37,184.09,184.13,885491.0,172.0708,172.0708,171.8095,171.8469,885491.0
2020-11-17 09:45:00,184.14,184.35,184.03,184.31,31703.0,171.8562,172.0522,171.7535,172.0149,31703.0
2020-11-17 09:50:00,184.32,184.35,183.91,184.05,891507.0,172.0242,172.0522,171.6415,171.7722,891507.0
2020-11-17 09:55:00,184.05,184.15,183.61,183.64,50402.0,171.7722,171.8655,171.3615,171.3895,50402.0
2020-11-17 10:00:00,183.67,184.0,183.66,183.77,108847.0,171.4175,171.7255,171.4082,171.5109,108847.0
2020-11-17 10:05:00,183.75,183.96,183.71,183.96,33574.0,171.4922,171.6882,171.4549,171.6882,33574.0
2020-11-17 10:10:00,183.96,184.19,183.96,184.17,70762.0,171.6882,171.9029,171.6882,171.8842,70762.0
2020-11-17 10:15:00,184.16,184.25,184.01,184.17,72040.0,171.8749,171.9589,171.7349,171.8842,72040.0
2020-11-17 10:20:00,184.17,184.32,184.12,184.26,29836.0,171.8842,172.0242,171.8375,171.9682,29836.0
2020-11-17 10:25:00,184.26,184.32,184.19,184.23,50778.0,171.9682,172.0242,171.9029,171.9402,50778.0
2020-11-17 10:30:00,184.24,184.44,184.19,184.4,40122.0,171.9495,172.1362,171.9029,172.0988,40122.0
2020-11-17 10:35:00,184.4,184.5,184.4,184.46,37723.0,172.0988,172.1922,172.0988,172.1548,37723.0
2020-11-17 10:40:00,184.47,184.57,184.44,184.55,26336.0,172.1642,172.2575,172.1362,172.2388,26336.0
2020-11-17 10:45:00,184.54,184.6,184.46,184.56,40905.0,172.2295,172.2855,172.1548,172.2482,40905.0
2020-11-17 10:50:00,184.55,184.79,184.5,184.76,36159.0,172.2388,172.4628,172.1922,172.4348,36159.0
2020-11-17 10:55:00,184.77,184.84,184.69,184.8,36105.0,172.4442,172.5095,172.3695,172.4722,36105.0
2020-11-17 11:00:00,184.79,184.81,184.72,184.75,38511.0,172.4628,172.4815,172.3975,172.4255,38511.0
2020-11-17 11:05:00,184.75,184.88,184.74,184.86,358174.0,172.4255,172.5468,172.4162,172.5282,358174.0
2020-11-17 11:10:00,184.83,184.89,184.78,184.86,28780.0,172.5002,172.5562,172.4535,172.5282,28780.0
2020-11-17 11:15:00,184.86,184.96,184.81,184.9,32091.0,172.5282,172.6215,172.4815,172.5655,32091.0
2020-11-17 11:20:00,184.89,184.92,184.79,184.86,48439.0,172.5562,172.5842,172.4628,172.5282,48439.0
2020-11-17 11:25:00,184.85,184.92,184.68,184.9,66251.0,172.5188,172.5842,172.3602,172.5655,66251.0
2020-11-17 11:30:00,184.88,185.09,184.84,184.89,35557.0,172.5468,172.7428,172.5095,172.5562,35557.0
2020-11-17 11:35:00,184.91,185.01,184.85,185.0,48379.0,172.5748,172.6682,172.5188,172.6588,48379.0
2020-11-17 11:40:00,184.94,185.11,184.93,185.06,39052.0,172.6028,172.7615,172.5935,172.7148,39052.0
2020-11-17 11:45:00,185.06,185.08,184.89,184.97,42878.0,172.7148,172.7335,172.5562,172.6308,42878.0
2020-11-17 11:50:00,184.94,184.94,184.82,184.89,44579.0,172.6028,172.6028,172.4908,172.5562,44579.0
2020-11-17 11:55:00,184.88,184.97,184.86,184.96,28946.0,172.5468,172.6308,172.5282,172.6215,28946.0
2020-11-17 12:00:00,184.99,185.03,184.92,184.92,30616.0,172.6495,172.6868,172.5842,172.5842,30616.0
2020-11-17 12:05:00,184.95,185.0,184.93,184.98,11064.0,172.6122,172.6588,172.5935,172.6402,11064.0
2020-11-17 12:10:00,184.97,185.36,184.9,185.36,27588.0,172.6308,172.9948,172.5655,172.9948,27588.0
2020-11-17 12:15:00,185.35,185.4,185.2,185.2,30949.0,172.9855,173.0321,172.8455,172.8455,30949.0
2020-11-17 12:20:00,185.21,185.27,185.1,185.19,5667.0,172.8548,172.9108,172.7522,172.8361,5667.0
2020-11-17 12:25:00,185.2,185.3,185.16,185.25,10953.0,172.8455,172.9388,172.8081,172.8921,10953.0
2020-11-17 12:30:00,185.25,185.31,185.2,185.21,18504.0,172.8921,172.9481,172.8455,172.8548,18504.0
2020-11-17 12:35:00,185.21,185.41,185.18,185.3,24758.0,172.8548,173.0415,172.8268,172.9388,24758.0
2020-11-17 12:40:00,185.28,185.35,185.21,185.27,27571.0,172.9201,172.9855,172.8548,172.9108,27571.0
2020-11-17 12:45:00,185.28,185.31,185.21,185.25,73574.0,172.9201,172.9481,172.8548,172.8921,73574.0
2020-11-17 12:50:00,185.25,185.35,185.24,185.29,21082.0,172.8921,172.9855,172.8828,172.9295,21082.0
2020-11-17 12:55:00,185.29,185.33,185.2,185.32,51597.0,172.9295,172.9668,172.8455,172.9575,51597.0
2020-11-17 13:00:00,185.31,185.4,185.3,185.35,35424.0,172.9481,173.0321,172.9388,172.9855,35424.0
2020-11-17 13:05:00,185.35,185.39,185.33,185.38,22670.0,172.9855,173.0228,172.9668,173.0135,22670.0
2020-11-17 13:10:00,185.36,185.39,185.33,185.36,21713.0,172.9948,173.0228,172.9668,172.9948,21713.0
2020-11-17 13:15:00,185.37,185.49,185.33,185.39,27492.0,173.0041,173.1161,172.9668,173.0228,27492.0
2020-11-17 13:20:00,185.37,185.37,185.27,185.27,21587.0,173.0041,173.0041,172.9108,172.9108,21587.0
2020-11-17 13:25:00,185.28,185.4,185.27,185.4,18176.0,172.9201,173.0321,172.9108,173.0321,18176.0
2020-11-17 13:30:00,185.41,185.43,185.32,185.32,33326.0,173.0415,173.0601,172.9575,172.9575,33326.0
2020-11-17 13:35:00,185.31,185.4,185.29,185.39,66895.0,172.9481,173.0321,172.9295,173.0228,66895.0
2020-11-17 13:40:00,185.38,185.4,185.29,185.3,48249.0,173.0135,173.0321,172.9295,172.9388,48249.0
2020-11-17 13:45:00,185.3,185.3,185.2,185.21,28309.0,172.9388,172.9388,172.8455,172.8548,28309.0
2020-11-17 13:50:00,185.21,185.21,185.06,185.1,29955.0,172.8548,172.8548,172.7148,172.7522,29955.0
2020-11-17 13:55:00,185.11,185.2,185.1,185.19,17003.0,172.7615,172.8455,172.7522,172.8361,17003.0
2020-11-17 14:00:00,185.18,185.41,185.18,185.35,62575.0,172.8268,173.0415,172.8268,172.9855,62575.0
2020-11-17 14:05:00,185.36,185.49,185.35,185.48,19924.0,172.9948,173.1161,172.9855,173.1068,19924.0
2020-11-17 14:10:00,185.48,185.67,185.45,185.64,48257.0,173.1068,173.2841,173.0788,173.2561,48257.0
2020-11-17 14:15:00,185.63,185.67,185.58,185.63,41964.0,173.2468,173.2841,173.2001,173.2468,41964.0
2020-11-17 14:20:00,185.63,185.69,185.56,185.57,32587.0,173.2468,173.3028,173.1815,173.1908,32587.0
2020-11-17 14:25:00,185.57,185.58,185.46,185.49,28959.0,173.1908,173.2001,173.0881,173.1161,28959.0
2020-11-17 14:30:00,185.5,185.55,185.44,185.48,38110.0,173.1255,173.1721,173.0695,173.1068,38110.0
2020-11-17 14:35:00,185.48,185.64,185.48,185.63,34759.0,173.1068,173.2561,173.1068,173.2468,34759.0
2020-11-17 14:40:00,185.63,185.68,185.55,185.67,25357.0,173.2468,173.2935,173.1721,173.2841,25357.0
2020-11-17 14:45:00,185.67,185.67,185.6,185.62,30688.0,173.2841,173.2841,173.2188,173.2375,30688.0
2020-11-17 14:50:00,185.63,185.65,185.55,185.58,33049.0,173.2468,173.2655,173.1721,173.2001,33049.0
2020-11-17 14:55:00,185.58,185.63,185.53,185.54,27513.0,173.2001,173.2468,173.1535,173.1628,27513.0
2020-11-17 15:00:00,185.54,185.55,185.38,185.44,41281.0,173.1628,173.1721,173.0135,173.0695,41281.0
2020-11-17 15:05:00,185.43,185.48,185.21,185.22,32780.0,173.0601,173.1068,172.8548,172.8641,32780.0
2020-11-17 15:10:00,185.24,185.24,185.07,185.15,36207.0,172.8828,172.8828,172.7242,172.7988,36207.0
2020-11-17 15:15:00,185.14,185.18,185.06,185.11,33318.0,172.7895,172.8268,172.7148,172.7615,33318.0
2020-11-17 15:20:00,185.11,185.15,184.71,184.84,69388.0,172.7615,172.7988,172.3882,172.5095,69388.0
2020-11-17 15:25:00,184.83,184.92,184.78,184.92,24088.0,172.5002,172.5842,172.4535,172.5842,24088.0
2020-11-17 15:30:00,184.92,184.98,184.81,184.83,52560.0,172.5842,172.6402,172.4815,172.5002,52560.0
2020-11-17 15:35:00,184.82,185.06,184.8,185.01,62524.0,172.4908,172.7148,172.4722,172.6682,62524.0
2020-11-17 15:40:00,185.02,185.03,184.78,185.0,23107.0,172.6775,172.6868,172.4535,172.6588,23107.0
2020-11-17 15:45:00,185.02,185.02,184.88,184.97,39861.0,172.6775,172.6775,172.5468,172.6308,39861.0
2020-11-17 15:50:00,184.96,185.19,184.68,185.03,50076.0,172.6215,172.8361,172.3602,172.6868,50076.0
2020-11-17 15:55:00,185.07,185.13,184.98,185.11,51644.0,172.7242,172.7802,172.6402,172.7615,51644.0
2020-11-18 09:30:00,185.45,185.45,185.14,185.25,103806.0,173.0788,173.0788,172.7895,172.8921,103806.0
2020-11-18 09:35:00,185.27,185.36,185.27,185.32,36868.0,172.9108,172.9948,172.9108,172.9575,36868.0
2020-11-18 09:40:00,185.3,185.53,185.27,185.46,42150.0,172.9388,173.1535,172.9108,173.0881,42150.0
2020-11-18 09:45:00,185.42,185.5,185.37,185.38,29667.0,173.0508,173.1255,173.0041,173.0135,29667.0
2020-11-18 09:50:00,185.35,185.37,185.03,185.04,23962.0,172.9855,173.0041,172.6868,172.6962,23962.0
2020-11-18 09:55:00,185.04,185.13,184.97,185.13,24717.0,172.6962,172.7802,172.6308,172.7802,24717.0
2020-11-18 10:00:00,185.13,185.31,185.1,185.3,26347.0,172.7802,172.9481,172.7522,172.9388,26347.0
2020-11-18 10:05:00,185.35,185.37,185.16,185.19,50259.0,172.9855,173.0041,172.8081,172.8361,50259.0
2020-11-18 10:10:00,185.2,185.35,185.19,185.31,56881.0,172.8455,172.9855,172.8361,172.9481,56881.0
2020-11-18 10:15:00,185.3,185.31,185.18,185.2,38980.0,172.9388,172.9481,172.8268,172.8455,38980.0
2020-11-18 10:20:00,185.19,185.41,185.17,185.38,38604.0,172.8361,173.0415,172.8175,173.0135,38604.0
2020-11-18 10:25:00,185.39,185.42,185.31,185.4,34807.0,173.0228,173.0508,172.9481,173.0321,34807.0
2020-11-18 10:30:00,185.4,185.41,185.31,185.31,38792.0,173.0321,173.0415,172.9481,172.9481,38792.0
2020-11-18 10:35:00,185.3,185.34,185.19,185.28,27449.0,172.9388,172.9761,172.8361,172.9201,27449.0
2020-11-18 10:40:00,185.3,185.37,185.29,185.34,26954.0,172.9388,173.0041,172.9295,172.9761,26954.0
2020-11-18 10:45:00,185.34,185.44,185.34,185.43,27443.0,172.9761,173.0695,172.9761,173.0601,27443.0
2020-11-18 10:50:00,185.45,185.51,185.41,185.48,32574.0,173.0788,173.1348,173.0415,173.1068,32574.0
2020-11-18 10:55:00,185.46,185.48,185.38,185.42,18694.0,173.0881,173.1068,173.0135,173.0508,18694.0
2020-11-18 11:00:00,185.42,185.57,185.4,185.57,29253.0,173.0508,173.1908,173.0321,173.1908,29253.0
2020-11-18 11:05:00,185.56,185.63,185.53,185.59,25848.0,173.1815,173.2468,173.1535,173.2095,25848.0
2020-11-18 11:10:00,185.58,185.63,185.55,185.61,69136.0,173.2001,173.2468,173.1721,173.2281,69136.0
2020-11-18 11:15:00,185.6,185.61,185.44,185.49,34219.0,173.2188,173.2281,173.0695,173.1161,34219.0
2020-11-18 11:20:00,185.49,185.52,185.38,185.42,29766.0,173.1161,173.1441,173.0135,173.0508,29766.0
2020-11-18 11:25:00,185.43,185.52,185.38,185.51,14828.0,173.0601,173.1441,173.0135,173.1348,14828.0
2020-11-18 11:30:00,185.53,185.54,185.45,185.51,33909.0,173.1535,173.1628,173.0788,173.1348,33909.0
2020-11-18 11:35:00,185.52,185.58,185.43,185.51,33576.0,173.1441,173.2001,173.0601,173.1348,33576.0
2020-11-18 11:40:00,185.5,185.51,185.42,185.44,22190.0,173.1255,173.1348,173.0508,173.0695,22190.0
2020-11-18 11:45:00,185.44,185.5,185.38,185.44,18067.0,173.0695,173.1255,173.0135,173.0695,18067.0
2020-11-18 11:50:00,185.44,185.56,185.43,185.54,25040.0,173.0695,173.1815,173.0601,173.1628,25040.0
2020-11-18 11:55:00,185.54,185.6,185.54,185.57,18869.0,173.1628,173.2188,173.1628,173.1908,18869.0
2020-11-18 12:00:00,185.61,185.75,185.61,185.69,47990.0,173.2281,173.3588,173.2281,173.3028,47990.0
2020-11-18 12:05:00,185.69,185.72,185.67,185.67,13758.0,173.3028,173.3308,173.2841,173.2841,13758.0
2020-11-18 12:10:00,185.67,185.71,185.63,185.71,19681.0,173.2841,173.3215,173.2468,173.3215,19681.0
2020-11-18 12:15:00,185.71,185.71,185.6,185.62,20828.0,173.3215,173.3215,173.2188,173.2375,20828.0
2020-11-18 12:20:00,185.63,185.66,185.61,185.63,23461.0,173.2468,173.2748,173.2281,173.2468,23461.0
2020-11-18 12:25:00,185.63,185.63,185.51,185.55,24354.0,173.2468,173.2468,173.1348,173.1721,24354.0
2020-11-18 12:30:00,185.55,185.56,185.51,185.54,9528.0,173.1721,173.1815,173.1348,173.1628,9528.0
2020-11-18 12:35:00,185.55,185.63,185.52,185.61,12852.0,173.1721,173.2468,173.1441,173.2281,12852.0
2020-11-18 12:40:00,185.61,185.65,185.59,185.64,14447.0,173.2281,173.2655,173.2095,173.2561,14447.0
2020-11-18 12:45:00,185.64,185.64,185.55,185.58,12324.0,173.2561,173.2561,173.1721,173.2001,12324.0
2020-11-18 12:50:00,185.58,185.62,185.49,185.52,30822.0,173.2001,173.2375,173.1161,173.1441,30822.0
2020-11-18 12:55:00,185.52,185.52,185.39,185.43,18695.0,173.1441,173.1441,173.0228,173.0601,18695.0
2020-11-18 13:00:00,185.45,185.51,185.39,185.5,10145.0,173.0788,173.1348,173.0228,173.1255,10145.0
2020-11-18 13:05:00,185.51,185.57,185.49,185.56,14755.0,173.1348,173.1908,173.1161,173.1815,14755.0
2020-11-18 13:10:00,185.58,185.58,185.46,185.5,8483.0,173.2001,173.2001,173.0881,173.1255,8483.0
2020-11-18 13:15:00,185.48,185.51,185.39,185.47,12584.0,173.1068,173.1348,173.0228,173.0975,12584.0
2020-11-18 13:20:00,185.44,185.48,185.4,185.46,19800.0,173.0695,173.1068,173.0321,173.0881,19800.0
2020-11-18 13:25:00,185.45,185.46,185.18,185.18,33846.0,173.0788,173.0881,172.8268,172.8268,33846.0
2020-11-18 13:30:00,185.16,185.22,185.1,185.17,24777.0,172.8081,172.8641,172.7522,172.8175,24777.0
2020-11-18 13:35:00,185.19,185.33,185.17,185.27,9583.0,172.8361,172.9668,172.8175,172.9108,9583.0
2020-11-18 13:40:00,185.27,185.27,185.09,185.11,26253.0,172.9108,172.9108,172.7428,172.7615,26253.0
2020-11-18 13:45:00,185.11,185.12,184.83,184.9,38980.0,172.7615,172.7708,172.5002,172.5655,38980.0
2020-11-18 13:50:00,184.88,184.94,184.76,184.85,33737.0,172.5468,172.6028,172.4348,172.5188,33737.0
2020-11-18 13:55:00,184.84,184.91,184.68,184.91,21363.0,172.5095,172.5748,172.3602,172.5748,21363.0
2020-11-18 14:00:00,184.9,185.08,184.82,184.99,22456.0,172.5655,172.7335,172.4908,172.6495,22456.0
2020-11-18 14:05:00,185.02,185.1,184.99,185.04,14714.0,172.6775,172.7522,172.6495,172.6962,14714.0
2020-11-18 14:10:00,185.0,185.04,184.78,184.78,23897.0,172.6588,172.6962,172.4535,172.4535,23897.0
2020-11-18 14:15:00,184.78,184.82,184.58,184.58,27899.0,172.4535,172.4908,172.2668,172.2668,27899.0
2020-11-18 14:20:00,184.6,184.7,184.45,184.46,18037.0,172.2855,172.3788,172.1455,172.1548,18037.0
2020-11-18 14:25:00,184.51,184.55,184.36,184.55,18279.0,172.2015,172.2388,172.0615,172.2388,18279.0
2020-11-18 14:30:00,184.57,184.75,184.47,184.72,18533.0,172.2575,172.4255,172.1642,172.3975,18533.0
2020-11-18 14:35:00,184.7,184.71,184.6,184.7,15094.0,172.3788,172.3882,172.2855,172.3788,15094.0
2020-11-18 14:40:00,184.68,184.87,184.67,184.87,14435.0,172.3602,172.5375,172.3508,172.5375,14435.0
2020-11-18 14:45:00,184.87,184.9,184.81,184.81,12539.0,172.5375,172.5655,172.4815,172.4815,12539.0
2020-11-18 14:50:00,184.83,184.99,184.83,184.96,27727.0,172.5002,172.6495,172.5002,172.6215,27727.0
2020-11-18 14:55:00,184.94,185.0,184.78,184.8,29578.0,172.6028,172.6588,172.4535,172.4722,29578.0
2020-11-18 15:00:00,184.8,184.81,184.53,184.54,14337.0,172.4722,172.4815,172.2202,172.2295,14337.0
2020-11-18 15:05:00,184.52,184.87,184.51,184.85,34076.0,172.2108,172.5375,172.2015,172.5188,34076.0
2020-11-18 15:10:00,184.87,185.05,184.84,184.97,24018.0,172.5375,172.7055,172.5095,172.6308,24018.0
2020-11-18 15:15:00,184.97,184.99,184.78,184.78,19976.0,172.6308,172.6495,172.4535,172.4535,19976.0
2020-11-18 15:20:00,184.77,184.92,184.7,184.88,23278.0,172.4442,172.5842,172.3788,172.5468,23278.0
2020-11-18 15:25:00,184.88,184.89,184.55,184.55,36993.0,172.5468,172.5562,172.2388,172.2388,36993.0
2020-11-18 15:30:00,184.57,184.59,184.29,184.48,43396.0,172.2575,172.2762,171.9962,172.1735,43396.0
2020-11-18 15:35:00,184.47,184.49,183.94,183.99,77369.0,172.1642,172.1828,171.6695,171.7162,77369.0
2020-11-18 15:40:00,184.02,184.02,183.78,183.81,243935.0,171.7442,171.7442,171.5202,171.5482,243935.0
2020-11-18 15:45:00,183.79,183.99,183.63,183.73,168419.0,171.5295,171.7162,171.3802,171.4735,168419.0
2020-11-18 15:50:00,183.74,183.91,183.36,183.38,89447.0,171.4829,171.6415,171.1282,171.1469,89447.0
2020-11-18 15:55:00,183.38,183.52,183.17,183.18,156055.0,171.1469,171.2776,170.9509,170.9602,156055.0
2020-11-19 09:30:00,183.0,183.01,182.21,182.42,105982.0,170.7922,170.8016,170.0549,170.2509,105982.0
2020-11-19 09:35:00,182.4,182.75,182.34,182.73,23942.0,170.2323,170.5589,170.1763,170.5403,23942.0
2020-11-19 09:40:00,182.7,182.91,182.59,182.91,25096.0,170.5123,170.7082,170.4096,170.7082,25096.0
2020-11-19 09:45:00,182.91,183.13,182.83,183.1,32794.0,170.7082,170.9136,170.6336,170.8856,32794.0
2020-11-19 09:50:00,183.12,183.38,183.06,183.38,21365.0,170.9042,171.1469,170.8482,171.1469,21365.0
2020-11-19 09:55:00,183.35,183.36,183.24,183.27,11948.0,171.1189,171.1282,171.0162,171.0442,11948.0
2020-11-19 10:00:00,183.27,183.42,183.12,183.21,52214.0,171.0442,171.1842,170.9042,170.9882,52214.0
2020-11-19 10:05:00,183.21,183.29,183.03,183.28,980636.0,170.9882,171.0629,170.8202,171.0536,980636.0
2020-11-19 10:10:00,183.29,183.36,183.01,183.07,22358.0,171.0629,171.1282,170.8016,170.8576,22358.0
2020-11-19 10:15:00,183.13,183.22,182.92,183.02,21930.0,170.9136,170.9976,170.7176,170.8109,21930.0
2020-11-19 10:20:00,182.95,183.05,182.82,182.83,15415.0,170.7456,170.8389,170.6242,170.6336,15415.0
2020-11-19 10:25:00,182.8,182.96,182.7,182.85,10983.0,170.6056,170.7549,170.5123,170.6522,10983.0
2020-11-19 10:30:00,182.93,182.95,182.83,182.92,14510.0,170.7269,170.7456,170.6336,170.7176,14510.0
2020-11-19 10:35:00,182.96,183.2,182.94,183.2,20377.0,170.7549,170.9789,170.7362,170.9789,20377.0
2020-11-19 10:40:00,183.22,183.4,183.17,183.39,11406.0,170.9976,171.1656,170.9509,171.1562,11406.0
2020-11-19 10:45:00,183.4,183.61,183.4,183.6,10834.0,171.1656,171.3615,171.1656,171.3522,10834.0
2020-11-19 10:50:00,183.59,183.63,183.46,183.48,7567.0,171.3429,171.3802,171.2216,171.2402,7567.0
2020-11-19 10:55:00,183.49,183.53,183.25,183.28,16489.0,171.2496,171.2869,171.0256,171.0536,16489.0
2020-11-19 11:00:00,183.25,183.29,183.13,183.15,8205.0,171.0256,171.0629,170.9136,170.9322,8205.0
2020-11-19 11:05:00,183.14,183.27,183.09,183.18,15280.0,170.9229,171.0442,170.8762,170.9602,15280.0
2020-11-19 11:10:00,183.1,183.13,183.0,183.03,8322.0,170.8856,170.9136,170.7922,170.8202,8322.0
2020-11-19 11:15:00,183.09,183.24,183.03,183.22,34075.0,170.8762,171.0162,170.8202,170.9976,34075.0
2020-11-19 11:20:00,183.22,183.43,183.19,183.4,18795.0,170.9976,171.1936,170.9696,171.1656,18795.0
2020-11-19 11:25:00,183.42,183.45,183.34,183.34,12651.0,171.1842,171.2122,171.1096,171.1096,12651.0
2020-11-19 11:30:00,183.35,183.45,183.1,183.13,14151.0,171.1189,171.2122,170.8856,170.9136,14151.0
2020-11-19 11:35:00,183.11,183.12,182.98,183.1,37787.0,170.8949,170.9042,170.7736,170.8856,37787.0
2020-11-19 11:40:00,183.09,183.18,183.06,183.16,17307.0,170.8762,170.9602,170.8482,170.9416,17307.0
2020-11-19 11:45:00,183.11,183.24,183.0,183.1,14427.0,170.8949,171.0162,170.7922,170.8856,14427.0
2020-11-19 11:50:00,183.06,183.11,183.0,183.09,12654.0,170.8482,170.8949,170.7922,170.8762,12654.0
2020-11-19 11:55:00,183.06,183.25,183.06,183.24,48286.0,170.8482,171.0256,170.8482,171.0162,48286.0
2020-11-19 12:00:00,183.24,183.31,183.17,183.24,27380.0,171.0162,171.0816,170.9509,171.0162,27380.0
2020-11-19 12:05:00,183.25,183.36,183.21,183.32,18225.0,171.0256,171.1282,170.9882,171.0909,18225.0
2020-11-19 12:10:00,183.3,183.37,183.23,183.36,12868.0,171.0722,171.1376,171.0069,171.1282,12868.0
2020-11-19 12:15:00,183.31,183.31,183.09,183.12,13527.0,171.0816,171.0816,170.8762,170.9042,13527.0
2020-11-19 12:20:00,183.17,183.22,183.02,183.07,9903.0,170.9509,170.9976,170.8109,170.8576,9903.0
2020-11-19 12:25:00,183.08,183.17,183.03,183.17,11762.0,170.8669,170.9509,170.8202,170.9509,11762.0
2020-11-19 12:30:00,183.16,183.23,183.13,183.16,3985.0,170.9416,171.0069,170.9136,170.9416,3985.0
2020-11-19 12:35:00,183.16,183.35,183.15,183.33,12978.0,170.9416,171.1189,170.9322,171.1002,12978.0
2020-11-19 12:40:00,183.34,183.36,182.97,183.0,37417.0,171.1096,171.1282,170.7642,170.7922,37417.0
2020-11-19 12:45:00,183.02,183.07,182.84,182.92,15402.0,170.8109,170.8576,170.6429,170.7176,15402.0
2020-11-19 12:50:00,182.89,182.97,182.85,182.87,9636.0,170.6896,170.7642,170.6522,170.6709,9636.0
2020-11-19 12:55:00,182.84,183.07,182.83,183.0,10823.0,170.6429,170.8576,170.6336,170.7922,10823.0
2020-11-19 13:00:00,183.04,183.26,183.03,183.21,23839.0,170.8296,171.0349,170.8202,170.9882,23839.0
2020-11-19 13:05:00,183.18,183.22,182.98,183.05,10682.0,170.9602,170.9976,170.7736,170.8389,10682.0
2020-11-19 13:10:00,183.07,183.18,183.06,183.18,8492.0,170.8576,170.9602,170.8482,170.9602,8492.0
2020-11-19 13:15:00,183.19,183.22,183.1,183.18,10712.0,170.9696,170.9976,170.8856,170.9602,10712.0
2020-11-19 13:20:00,183.19,183.27,183.13,183.27,15730.0,170.9696,171.0442,170.9136,171.0442,15730.0
2020-11-19 13:25:00,183.27,183.55,183.27,183.34,13806.0,171.0442,171.3056,171.0442,171.1096,13806.0
2020-11-19 13:30:00,183.36,183.4,183.29,183.33,8346.0,171.1282,171.1656,171.0629,171.1002,8346.0
2020-11-19 13:35:00,183.32,183.38,183.27,183.31,9717.0,171.0909,171.1469,171.0442,171.0816,9717.0
2020-11-19 13:40:00,183.33,183.36,183.28,183.33,19715.0,171.1002,171.1282,171.0536,171.1002,19715.0
2020-11-19 13:45:00,183.34,183.56,183.32,183.56,15645.0,171.1096,171.3149,171.0909,171.3149,15645.0
2020-11-19 13:50:00,183.53,183.61,183.51,183.59,9972.0,171.2869,171.3615,171.2682,171.3429,9972.0
2020-11-19 13:55:00,183.62,183.62,183.51,183.52,6225.0,171.3709,171.3709,171.2682,171.2776,6225.0
2020-11-19 14:00:00,183.55,183.67,183.48,183.62,9261.0,171.3056,171.4175,171.2402,171.3709,9261.0
2020-11-19 14:05:00,183.59,183.64,183.57,183.64,12892.0,171.3429,171.3895,171.3242,171.3895,12892.0
2020-11-19 14:10:00,183.62,183.67,183.58,183.67,7671.0,171.3709,171.4175,171.3335,171.4175,7671.0
2020-11-19 14:15:00,183.65,183.65,183.51,183.56,18300.0,171.3989,171.3989,171.2682,171.3149,18300.0
2020-11-19 14:20:00,183.61,183.63,183.55,183.59,19951.0,171.3615,171.3802,171.3056,171.3429,19951.0
2020-11-19 14:25:00,183.59,183.67,183.58,183.64,67999.0,171.3429,171.4175,171.3335,171.3895,67999.0
2020-11-19 14:30:00,183.75,183.84,183.71,183.83,75946.0,171.4922,171.5762,171.4549,171.5669,75946.0
2020-11-19 14:35:00,183.83,184.07,183.83,184.04,20559.0,171.5669,171.7909,171.5669,171.7629,20559.0
2020-11-19 14:40:00,184.09,184.35,184.07,184.25,56966.0,171.8095,172.0522,171.7909,171.9589,56966.0
2020-11-19 14:45:00,184.23,184.3,184.15,184.17,24474.0,171.9402,172.0055,171.8655,171.8842,24474.0
2020-11-19 14:50:00,184.16,184.16,183.97,183.98,9467.0,171.8749,171.8749,171.6975,171.7069,9467.0
2020-11-19 14:55:00,183.95,184.12,183.94,184.1,22021.0,171.6789,171.8375,171.6695,171.8189,22021.0
2020-11-19 15:00:00,184.11,184.11,183.97,183.98,12570.0,171.8282,171.8282,171.6975,171.7069,12570.0
2020-11-19 15:05:00,183.97,183.97,183.85,183.97,9041.0,171.6975,171.6975,171.5855,171.6975,9041.0
2020-11-19 15:10:00,183.96,184.24,183.96,184.24,30447.0,171.6882,171.9495,171.6882,171.9495,30447.0
2020-11-19 15:15:00,184.21,184.22,183.97,183.99,32711.0,171.9215,171.9309,171.6975,171.7162,32711.0
2020-11-19 15:20:00,184.01,184.08,183.95,183.97,34471.0,171.7349,171.8002,171.6789,171.6975,34471.0
2020-11-19 15:25:00,183.97,183.97,183.81,183.89,25102.0,171.6975,171.6975,171.5482,171.6229,25102.0
2020-11-19 15:30:00,183.93,184.12,183.88,184.12,14908.0,171.6602,171.8375,171.6135,171.8375,14908.0
2020-11-19 15:35:00,184.11,184.35,184.09,184.2,51368.0,171.8282,172.0522,171.8095,171.9122,51368.0
2020-11-19 15:40:00,184.2,184.32,184.13,184.23,20144.0,171.9122,172.0242,171.8469,171.9402,20144.0
2020-11-19 15:45:00,184.19,184.25,184.06,184.06,20372.0,171.9029,171.9589,171.7815,171.7815,20372.0
2020-11-19 15:50:00,184.05,184.28,184.05,184.19,34770.0,171.7722,171.9869,171.7722,171.9029,34770.0
2020-11-19 15:55:00,184.18,184.3,184.08,184.22,40980.0,171.8935,172.0055,171.8002,171.9309,40980.0
2020-11-20 09:30:00,184.17,184.17,183.87,183.94,62455.0,171.8842,171.8842,171.6042,171.6695,62455.0
2020-11-20 09:35:00,183.91,183.94,183.75,183.9,9060.0,171.6415,171.6695,171.4922,171.6322,9060.0
2020-11-20 09:40:00,183.89,184.17,183.85,184.17,31434.0,171.6229,171.8842,171.5855,171.8842,31434.0
2020-11-20 09:45:00,184.11,184.15,183.99,184.08,35974.0,171.8282,171.8655,171.7162,171.8002,35974.0
2020-11-20 09:50:00,184.04,184.06,183.72,183.73,21269.0,171.7629,171.7815,171.4642,171.4735,21269.0
2020-11-20 09:55:00,183.74,183.8,183.57,183.8,17809.0,171.4829,171.5389,171.3242,171.5389,17809.0
2020-11-20 10:00:00,183.83,183.93,183.7,183.79,43002.0,171.5669,171.6602,171.4455,171.5295,43002.0
2020-11-20 10:05:00,183.78,183.93,183.76,183.9,20519.0,171.5202,171.6602,171.5015,171.6322,20519.0
2020-11-20 10:10:00,183.92,183.92,183.55,183.59,17584.0,171.6509,171.6509,171.3056,171.3429,17584.0
2020-11-20 10:15:00,183.6,183.61,183.51,183.58,18732.0,171.3522,171.3615,171.2682,171.3335,18732.0
2020-11-20 10:20:00,183.59,183.86,183.57,183.84,62794.0,171.3429,171.5949,171.3242,171.5762,62794.0
2020-11-20 10:25:00,183.83,183.85,183.77,183.8,19742.0,171.5669,171.5855,171.5109,171.5389,19742.0
2020-11-20 10:30:00,183.8,183.82,183.56,183.7,23431.0,171.5389,171.5575,171.3149,171.4455,23431.0
2020-11-20 10:35:00,183.71,183.99,183.68,183.95,32489.0,171.4549,171.7162,171.4269,171.6789,32489.0
2020-11-20 10:40:00,183.95,183.97,183.77,183.83,14533.0,171.6789,171.6975,171.5109,171.5669,14533.0
2020-11-20 10:45:00,183.79,183.84,183.67,183.71,16709.0,171.5295,171.5762,171.4175,171.4549,16709.0
2020-11-20 10:50:00,183.72,183.87,183.71,183.78,14479.0,171.4642,171.6042,171.4549,171.5202,14479.0
2020-11-20 10:55:00,183.77,183.81,183.67,183.79,23374.0,171.5109,171.5482,171.4175,171.5295,23374.0
2020-11-20 11:00:00,183.8,183.88,183.76,183.87,16218.0,171.5389,171.6135,171.5015,171.6042,16218.0
2020-11-20 11:05:00,183.85,184.07,183.84,184.0,15011.0,171.5855,171.7909,171.5762,171.7255,15011.0
2020-11-20 11:10:00,183.97,184.01,183.92,183.92,12694.0,171.6975,171.7349,171.6509,171.6509,12694.0
2020-11-20 11:15:00,183.93,183.99,183.89,183.9,15029.0,171.6602,171.7162,171.6229,171.6322,15029.0
2020-11-20 11:20:00,183.89,183.98,183.86,183.98,247689.0,171.6229,171.7069,171.5949,171.7069,247689.0
2020-11-20 11:25:00,184.0,184.06,183.96,184.04,28098.0,171.7255,171.7815,171.6882,171.7629,28098.0
2020-11-20 11:30:00,184.03,184.07,183.95,184.06,27740.0,171.7535,171.7909,171.6789,171.7815,27740.0
2020-11-20 11:35:00,184.07,184.12,184.03,184.1,27146.0,171.7909,171.8375,171.7535,171.8189,27146.0
2020-11-20 11:40:00,184.12,184.12,183.99,183.99,29755.0,171.8375,171.8375,171.7162,171.7162,29755.0
2020-11-20 11:45:00,183.99,184.04,183.68,183.69,40802.0,171.7162,171.7629,171.4269,171.4362,40802.0
2020-11-20 11:50:00,183.67,183.82,183.65,183.81,10839.0,171.4175,171.5575,171.3989,171.5482,10839.0
2020-11-20 11:55:00,183.8,183.87,183.79,183.87,13331.0,171.5389,171.6042,171.5295,171.6042,13331.0
2020-11-20 12:00:00,183.87,183.93,183.79,183.89,12759.0,171.6042,171.6602,171.5295,171.6229,12759.0
2020-11-20 12:05:00,183.88,183.93,183.87,183.88,20260.0,171.6135,171.6602,171.6042,171.6135,20260.0
2020-11-20 12:10:00,183.88,183.91,183.83,183.87,7812.0,171.6135,171.6415,171.5669,171.6042,7812.0
2020-11-20 12:15:00,183.87,183.88,183.77,183.81,12971.0,171.6042,171.6135,171.5109,171.5482,12971.0
2020-11-20 12:20:00,183.81,183.86,183.81,183.86,10240.0,171.5482,171.5949,171.5482,171.5949,10240.0
2020-11-20 12:25:00,183.86,183.92,183.85,183.91,38685.0,171.5949,171.6509,171.5855,171.6415,38685.0
2020-11-20 12:30:00,183.92,183.93,183.86,183.87,6289.0,171.6509,171.6602,171.5949,171.6042,6289.0
2020-11-20 12:35:00,183.86,183.9,183.79,183.8,12367.0,171.5949,171.6322,171.5295,171.5389,12367.0
2020-11-20 12:40:00,183.84,183.93,183.78,183.91,16976.0,171.5762,171.6602,171.5202,171.6415,16976.0
2020-11-20 12:45:00,183.92,183.93,183.72,183.75,16698.0,171.6509,171.6602,171.4642,171.4922,16698.0
2020-11-20 12:50:00,183.76,183.8,183.74,183.76,13387.0,171.5015,171.5389,171.4829,171.5015,13387.0
2020-11-20 12:55:00,183.75,183.9,183.75,183.88,12589.0,171.4922,171.6322,171.4922,171.6135,12589.0
2020-11-20 13:00:00,183.87,183.94,183.81,183.83,9900.0,171.6042,171.6695,171.5482,171.5669,9900.0
2020-11-20 13:05:00,183.83,183.84,183.73,183.82,30484.0,171.5669,171.5762,171.4735,171.5575,30484.0
2020-11-20 13:10:00,183.82,183.89,183.76,183.89,10072.0,171.5575,171.6229,171.5015,171.6229,10072.0
2020-11-20 13:15:00,183.89,183.95,183.85,183.87,18235.0,171.6229,171.6789,171.5855,171.6042,18235.0
2020-11-20 13:20:00,183.88,184.01,183.85,184.01,12721.0,171.6135,171.7349,171.5855,171.7349,12721.0
2020-11-20 13:25:00,183.97,184.04,183.95,184.04,11243.0,171.6975,171.7629,171.6789,171.7629,11243.0
2020-11-20 13:30:00,184.02,184.04,183.95,183.96,17667.0,171.7442,171.7629,171.6789,171.6882,17667.0
2020-11-20 13:35:00,183.97,184.1,183.96,184.07,17567.0,171.6975,171.8189,171.6882,171.7909,17567.0
2020-11-20 13:40:00,184.07,184.09,184.03,184.09,8553.0,171.7909,171.8095,171.7535,171.8095,8553.0
2020-11-20 13:45:00,184.06,184.09,184.0,184.08,19056.0,171.7815,171.8095,171.7255,171.8002,19056.0
2020-11-20 13:50:00,184.08,184.08,183.98,184.02,6205.0,171.8002,171.8002,171.7069,171.7442,6205.0
2020-11-20 13:55:00,184.04,184.04,183.96,184.02,11992.0,171.7629,171.7629,171.6882,171.7442,11992.0
2020-11-20 14:00:00,184.03,184.04,183.96,183.98,9718.0,171.7535,171.7629,171.6882,171.7069,9718.0
2020-11-20 14:05:00,183.96,184.02,183.93,184.0,19212.0,171.6882,171.7442,171.6602,171.7255,19212.0
2020-11-20 14:10:00,183.96,184.01,183.91,183.92,10347.0,171.6882,171.7349,171.6415,171.6509,10347.0
2020-11-20 14:15:00,183.94,183.96,183.86,183.9,26143.0,171.6695,171.6882,171.5949,171.6322,26143.0
2020-11-20 14:20:00,183.89,184.04,183.85,184.04,10113.0,171.6229,171.7629,171.5855,171.7629,10113.0
2020-11-20 14:25:00,183.98,184.01,183.93,183.99,13199.0,171.7069,171.7349,171.6602,171.7162,13199.0
2020-11-20 14:30:00,183.99,184.08,183.95,184.06,24769.0,171.7162,171.8002,171.6789,171.7815,24769.0
2020-11-20 14:35:00,184.07,184.16,183.98,183.99,21478.0,171.7909,171.8749,171.7069,171.7162,21478.0
2020-11-20 14:40:00,183.99,183.99,183.81,183.88,11352.0,171.7162,171.7162,171.5482,171.6135,11352.0
2020-11-20 14:45:00,183.86,183.89,183.79,183.85,24248.0,171.5949,171.6229,171.5295,171.5855,24248.0
2020-11-20 14:50:00,183.88,183.93,183.85,183.87,37768.0,171.6135,171.6602,171.5855,171.6042,37768.0
2020-11-20 14:55:00,183.85,183.91,183.82,183.87,22134.0,171.5855,171.6415,171.5575,171.6042,22134.0
2020-11-20 15:00:00,183.88,183.92,183.8,183.82,106145.0,171.6135,171.6509,171.5389,171.5575,106145.0
2020-11-20 15:05:00,183.79,183.9,183.64,183.64,19190.0,171.5295,171.6322,171.3895,171.3895,19190.0
2020-11-20 15:10:00,183.64,183.73,183.43,183.5,24608.0,171.3895,171.4735,171.1936,171.2589,24608.0
2020-11-20 15:15:00,183.46,183.46,183.24,183.36,21902.0,171.2216,171.2216,171.0162,171.1282,21902.0
2020-11-20 15:20:00,183.36,183.51,183.31,183.44,15062.0,171.1282,171.2682,171.0816,171.2029,15062.0
2020-11-20 15:25:00,183.41,183.55,183.41,183.42,57492.0,171.1749,171.3056,171.1749,171.1842,57492.0
2020-11-20 15:30:00,183.38,183.46,183.29,183.36,36394.0,171.1469,171.2216,171.0629,171.1282,36394.0
2020-11-20 15:35:00,183.36,183.66,183.33,183.64,73635.0,171.1282,171.4082,171.1002,171.3895,73635.0
2020-11-20 15:40:00,183.65,183.72,183.58,183.7,30932.0,171.3989,171.4642,171.3335,171.4455,30932.0
2020-11-20 15:45:00,183.69,183.98,183.68,183.8,23817.0,171.4362,171.7069,171.4269,171.5389,23817.0
2020-11-20 15:50:00,183.76,183.76,183.34,183.36,31516.0,171.5015,171.5015,171.1096,171.1282,31516.0
2020-11-20 15:55:00,183.36,183.44,183.16,183.24,61242.0,171.1282,171.2029,170.9416,171.0162,61242.0
2020-11-23 09:30:00,184.29,184.53,184.29,184.41,145104.0,171.9962,172.2202,171.9962,172.1082,145104.0
2020-11-23 09:35:00,184.43,184.55,184.39,184.47,21838.0,172.1268,172.2388,172.0895,172.1642,21838.0
2020-11-23 09:40:00,184.52,184.62,184.44,184.62,36732.0,172.2108,172.3042,172.1362,172.3042,36732.0
2020-11-23 09:45:00,184.75,185.06,184.63,184.94,67721.0,172.4255,172.7148,172.3135,172.6028,67721.0
2020-11-23 09:50:00,184.93,185.0,184.89,184.98,25456.0,172.5935,172.6588,172.5562,172.6402,25456.0
2020-11-23 09:55:00,184.97,184.99,184.73,184.73,17642.0,172.6308,172.6495,172.4068,172.4068,17642.0
2020-11-23 10:00:00,184.77,184.81,184.69,184.75,51838.0,172.4442,172.4815,172.3695,172.4255,51838.0
2020-11-23 10:05:00,184.75,184.75,184.43,184.46,31889.0,172.4255,172.4255,172.1268,172.1548,31889.0
2020-11-23 10:10:00,184.44,184.44,184.17,184.33,48604.0,172.1362,172.1362,171.8842,172.0335,48604.0
2020-11-23 10:15:00,184.28,184.44,184.27,184.41,21905.0,171.9869,172.1362,171.9775,172.1082,21905.0
2020-11-23 10:20:00,184.41,184.41,184.18,184.18,33501.0,172.1082,172.1082,171.8935,171.8935,33501.0
2020-11-23 10:25:00,184.12,184.12,183.72,183.76,34093.0,171.8375,171.8375,171.4642,171.5015,34093.0
2020-11-23 10:30:00,183.75,184.05,183.66,184.02,28557.0,171.4922,171.7722,171.4082,171.7442,28557.0
2020-11-23 10:35:00,183.98,184.21,183.98,184.21,29800.0,171.7069,171.9215,171.7069,171.9215,29800.0
2020-11-23 10:40:00,184.2,184.29,184.18,184.19,22376.0,171.9122,171.9962,171.8935,171.9029,22376.0
2020-11-23 10:45:00,184.19,184.36,184.15,184.36,31166.0,171.9029,172.0615,171.8655,172.0615,31166.0
2020-11-23 10:50:00,184.34,184.45,184.3,184.44,14302.0,172.0429,172.1455,172.0055,172.1362,14302.0
2020-11-23 10:55:00,184.44,184.49,184.39,184.42,38938.0,172.1362,172.1828,172.0895,172.1175,38938.0
2020-11-23 11:00:00,184.43,184.48,184.24,184.33,24473.0,172.1268,172.1735,171.9495,172.0335,24473.0
2020-11-23 11:05:00,184.33,184.36,184.03,184.04,14772.0,172.0335,172.0615,171.7535,171.7629,14772.0
2020-11-23 11:10:00,184.0,184.01,183.56,183.59,37265.0,171.7255,171.7349,171.3149,171.3429,37265.0
2020-11-23 11:15:00,183.56,183.74,183.53,183.67,54643.0,171.3149,171.4829,171.2869,171.4175,54643.0
2020-11-23 11:20:00,183.68,183.84,183.63,183.72,23948.0,171.4269,171.5762,171.3802,171.4642,23948.0
2020-11-23 11:25:00,183.71,183.79,183.69,183.75,17939.0,171.4549,171.5295,171.4362,171.4922,17939.0
2020-11-23 11:30:00,183.7,183.84,183.36,183.45,25882.0,171.4455,171.5762,171.1282,171.2122,25882.0
2020-11-23 11:35:00,183.4,183.79,183.39,183.65,35158.0,171.1656,171.5295,171.1562,171.3989,35158.0
2020-11-23 11:40:00,183.63,183.7,183.53,183.58,24445.0,171.3802,171.4455,171.2869,171.3335,24445.0
2020-11-23 11:45:00,183.59,183.85,183.55,183.78,569940.0,171.3429,171.5855,171.3056,171.5202,569940.0
2020-11-23 11:50:00,183.8,183.81,183.68,183.73,24290.0,171.5389,171.5482,171.4269,171.4735,24290.0
2020-11-23 11:55:00,183.73,183.95,183.71,183.84,46181.0,171.4735,171.6789,171.4549,171.5762,46181.0
2020-11-23 12:00:00,183.81,183.83,183.56,183.74,24317.0,171.5482,171.5669,171.3149,171.4829,24317.0
2020-11-23 12:05:00,183.73,183.75,183.62,183.67,36888.0,171.4735,171.4922,171.3709,171.4175,36888.0
2020-11-23 12:10:00,183.66,183.84,183.66,183.76,21477.0,171.4082,171.5762,171.4082,171.5015,21477.0
2020-11-23 12:15:00,183.73,183.98,183.73,183.96,44902.0,171.4735,171.7069,171.4735,171.6882,44902.0
2020-11-23 12:20:00,183.94,184.07,183.93,184.06,32354.0,171.6695,171.7909,171.6602,171.7815,32354.0
2020-11-23 12:25:00,184.07,184.08,183.93,183.95,17289.0,171.7909,171.8002,171.6602,171.6789,17289.0
2020-11-23 12:30:00,183.95,184.05,183.91,184.02,23373.0,171.6789,171.7722,171.6415,171.7442,23373.0
2020-11-23 12:35:00,184.0,184.07,183.98,184.02,18265.0,171.7255,171.7909,171.7069,171.7442,18265.0
2020-11-23 12:40:00,184.01,184.06,183.98,184.03,20197.0,171.7349,171.7815,171.7069,171.7535,20197.0
2020-11-23 12:45:00,184.01,184.11,183.97,184.11,21728.0,171.7349,171.8282,171.6975,171.8282,21728.0
2020-11-23 12:50:00,184.09,184.21,184.08,184.19,24209.0,171.8095,171.9215,171.8002,171.9029,24209.0
2020-11-23 12:55:00,184.18,184.25,184.18,184.25,18805.0,171.8935,171.9589,171.8935,171.9589,18805.0
2020-11-23 13:00:00,184.25,184.29,184.2,184.28,25313.0,171.9589,171.9962,171.9122,171.9869,25313.0
2020-11-23 13:05:00,184.28,184.39,184.28,184.36,18348.0,171.9869,172.0895,171.9869,172.0615,18348.0
2020-11-23 13:10:00,184.37,184.38,184.28,184.32,25608.0,172.0708,172.0802,171.9869,172.0242,25608.0
2020-11-23 13:15:00,184.34,184.37,184.3,184.31,11520.0,172.0429,172.0708,172.0055,172.0149,11520.0
2020-11-23 13:20:00,184.29,184.33,184.22,184.29,31435.0,171.9962,172.0335,171.9309,171.9962,31435.0
2020-11-23 13:25:00,184.3,184.38,184.22,184.26,18367.0,172.0055,172.0802,171.9309,171.9682,18367.0
2020-11-23 13:30:00,184.26,184.33,184.18,184.33,17542.0,171.9682,172.0335,171.8935,172.0335,17542.0
2020-11-23 13:35:00,184.28,184.37,184.27,184.36,28652.0,171.9869,172.0708,171.9775,172.0615,28652.0
2020-11-23 13:40:00,184.31,184.32,184.18,184.2,33337.0,172.0149,172.0242,171.8935,171.9122,33337.0
2020-11-23 13:45:00,184.21,184.48,184.18,184.3,21892.0,171.9215,172.1735,171.8935,172.0055,21892.0
2020-11-23 13:50:00,184.32,184.36,184.25,184.35,26518.0,172.0242,172.0615,171.9589,172.0522,26518.0
2020-11-23 13:55:00,184.36,184.4,184.32,184.36,17378.0,172.0615,172.0988,172.0242,172.0615,17378.0
2020-11-23 14:00:00,184.36,184.41,184.26,184.33,23180.0,172.0615,172.1082,171.9682,172.0335,23180.0
2020-11-23 14:05:00,184.32,184.37,184.23,184.23,14680.0,172.0242,172.0708,171.9402,171.9402,14680.0
2020-11-23 14:10:00,184.21,184.26,184.13,184.26,19875.0,171.9215,171.9682,171.8469,171.9682,19875.0
2020-11-23 14:15:00,184.27,184.34,184.13,184.17,18567.0,171.9775,172.0429,171.8469,171.8842,18567.0
2020-11-23 14:20:00,184.17,184.28,184.17,184.25,21998.0,171.8842,171.9869,171.8842,171.9589,21998.0
2020-11-23 14:25:00,184.24,184.26,184.19,184.24,31740.0,171.9495,171.9682,171.9029,171.9495,31740.0
2020-11-23 14:30:00,184.22,184.41,184.22,184.4,23531.0,171.9309,172.1082,171.9309,172.0988,23531.0
2020-11-23 14:35:00,184.39,184.4,184.28,184.38,28785.0,172.0895,172.0988,171.9869,172.0802,28785.0
2020-11-23 14:40:00,184.37,184.39,184.31,184.36,23219.0,172.0708,172.0895,172.0149,172.0615,23219.0
2020-11-23 14:45:00,184.34,184.46,184.31,184.31,28629.0,172.0429,172.1548,172.0149,172.0149,28629.0
2020-11-23 14:50:00,184.32,184.81,184.31,184.72,55935.0,172.0242,172.4815,172.0149,172.3975,55935.0
2020-11-23 14:55:00,184.71,184.83,184.7,184.82,37356.0,172.3882,172.5002,172.3788,172.4908,37356.0
2020-11-23 15:00:00,184.83,185.04,184.8,184.99,152165.0,172.5002,172.6962,172.4722,172.6495,152165.0
2020-11-23 15:05:00,185.03,185.2,184.99,185.14,48476.0,172.6868,172.8455,172.6495,172.7895,48476.0
2020-11-23 15:10:00,185.13,185.14,185.01,185.08,40537.0,172.7802,172.7895,172.6682,172.7335,40537.0
2020-11-23 15:15:00,185.07,185.07,184.9,184.92,59783.0,172.7242,172.7242,172.5655,172.5842,59783.0
2020-11-23 15:20:00,184.93,184.94,184.8,184.84,58271.0,172.5935,172.6028,172.4722,172.5095,58271.0
2020-11-23 15:25:00,184.83,184.88,184.82,184.86,40908.0,172.5002,172.5468,172.4908,172.5282,40908.0
2020-11-23 15:30:00,184.86,184.87,184.68,184.71,52733.0,172.5282,172.5375,172.3602,172.3882,52733.0
2020-11-23 15:35:00,184.72,184.74,184.54,184.59,31281.0,172.3975,172.4162,172.2295,172.2762,31281.0
2020-11-23 15:40:00,184.59,184.73,184.58,184.73,52421.0,172.2762,172.4068,172.2668,172.4068,52421.0
2020-11-23 15:45:00,184.72,184.85,184.69,184.74,56422.0,172.3975,172.5188,172.3695,172.4162,56422.0
2020-11-23 15:50:00,184.75,184.93,184.64,184.64,49911.0,172.4255,172.5935,172.3228,172.3228,49911.0
2020-11-23 15:55:00,184.63,184.81,184.46,184.72,81461.0,172.3135,172.4815,172.1548,172.3975,81461.0
2020-11-24 09:30:00,186.29,186.29,185.91,185.94,147744.0,173.8628,173.8628,173.5081,173.5361,147744.0
2020-11-24 09:35:00,185.93,185.94,185.73,185.82,58532.0,173.5268,173.5361,173.3401,173.4241,58532.0
2020-11-24 09:40:00,185.81,185.94,185.74,185.79,31439.0,173.4148,173.5361,173.3495,173.3961,31439.0
2020-11-24 09:45:00,185.81,185.87,185.6,185.78,36179.0,173.4148,173.4708,173.2188,173.3868,36179.0
2020-11-24 09:50:00,185.75,186.04,185.74,186.03,27097.0,173.3588,173.6294,173.3495,173.6201,27097.0
2020-11-24 09:55:00,186.03,186.24,186.03,186.22,30646.0,173.6201,173.8161,173.6201,173.7974,30646.0
2020-11-24 10:00:00,186.24,186.3,186.17,186.26,75337.0,173.8161,173.8721,173.7508,173.8348,75337.0
2020-11-24 10:05:00,186.28,186.52,186.24,186.47,74752.0,173.8534,174.0774,173.8161,174.0308,74752.0
2020-11-24 10:10:00,186.47,186.47,186.27,186.43,65291.0,174.0308,174.0308,173.8441,173.9934,65291.0
2020-11-24 10:15:00,186.44,186.5,186.34,186.43,79420.0,174.0028,174.0588,173.9094,173.9934,79420.0
2020-11-24 10:20:00,186.42,186.53,186.38,186.4,68375.0,173.9841,174.0868,173.9468,173.9654,68375.0
2020-11-24 10:25:00,186.4,186.57,186.36,186.42,60492.0,173.9654,174.1241,173.9281,173.9841,60492.0
2020-11-24 10:30:00,186.43,186.51,186.34,186.39,86809.0,173.9934,174.0681,173.9094,173.9561,86809.0
2020-11-24 10:35:00,186.38,186.59,186.38,186.53,41823.0,173.9468,174.1428,173.9468,174.0868,41823.0
2020-11-24 10:40:00,186.53,186.81,186.52,186.77,46948.0,174.0868,174.3481,174.0774,174.3107,46948.0
2020-11-24 10:45:00,186.78,186.87,186.73,186.86,36085.0,174.3201,174.4041,174.2734,174.3947,36085.0
2020-11-24 10:50:00,186.87,186.96,186.87,186.9,49584.0,174.4041,174.4881,174.4041,174.4321,49584.0
2020-11-24 10:55:00,186.89,186.92,186.79,186.85,25396.0,174.4227,174.4507,174.3294,174.3854,25396.0
2020-11-24 11:00:00,186.86,187.05,186.84,187.02,41574.0,174.3947,174.5721,174.3761,174.5441,41574.0
2020-11-24 11:05:00,187.01,187.09,186.88,186.94,39864.0,174.5347,174.6094,174.4134,174.4694,39864.0
2020-11-24 11:10:00,186.95,186.99,186.89,186.92,28485.0,174.4787,174.5161,174.4227,174.4507,28485.0
2020-11-24 11:15:00,186.92,187.09,186.92,187.09,45274.0,174.4507,174.6094,174.4507,174.6094,45274.0
2020-11-24 11:20:00,187.08,187.16,187.08,187.14,40720.0,174.6001,174.6747,174.6001,174.6561,40720.0
2020-11-24 11:25:00,187.14,187.24,187.14,187.23,35612.0,174.6561,174.7494,174.6561,174.7401,35612.0
2020-11-24 11:30:00,187.22,187.32,187.12,187.32,31278.0,174.7307,174.8241,174.6374,174.8241,31278.0
2020-11-24 11:35:00,187.3,187.36,187.23,187.29,65091.0,174.8054,174.8614,174.7401,174.7961,65091.0
2020-11-24 11:40:00,187.29,187.36,187.25,187.31,56462.0,174.7961,174.8614,174.7587,174.8147,56462.0
2020-11-24 11:45:00,187.33,187.54,187.26,187.53,40643.0,174.8334,175.0294,174.7681,175.02,40643.0
2020-11-24 11:50:00,187.52,187.64,187.4,187.59,38461.0,175.0107,175.1227,174.8987,175.076,38461.0
2020-11-24 11:55:00,187.59,187.7,187.44,187.45,52811.0,175.076,175.1787,174.9361,174.9454,52811.0
2020-11-24 12:00:00,187.46,187.51,187.36,187.4,26204.0,174.9547,175.0014,174.8614,174.8987,26204.0
2020-11-24 12:05:00,187.41,187.46,187.38,187.44,12236.0,174.9081,174.9547,174.8801,174.9361,12236.0
2020-11-24 12:10:00,187.43,187.46,187.33,187.43,16504.0,174.9267,174.9547,174.8334,174.9267,16504.0
2020-11-24 12:15:00,187.43,187.48,187.37,187.42,21219.0,174.9267,174.9734,174.8707,174.9174,21219.0
2020-11-24 12:20:00,187.42,187.43,187.31,187.39,23301.0,174.9174,174.9267,174.8147,174.8894,23301.0
2020-11-24 12:25:00,187.41,187.44,187.35,187.39,37892.0,174.9081,174.9361,174.8521,174.8894,37892.0
2020-11-24 12:30:00,187.39,187.53,187.37,187.52,26948.0,174.8894,175.02,174.8707,175.0107,26948.0
2020-11-24 12:35:00,187.5,187.57,187.36,187.42,44934.0,174.9921,175.0574,174.8614,174.9174,44934.0
2020-11-24 12:40:00,187.44,187.46,187.38,187.42,18485.0,174.9361,174.9547,174.8801,174.9174,18485.0
2020-11-24 12:45:00,187.41,187.47,187.38,187.42,52925.0,174.9081,174.9641,174.8801,174.9174,52925.0
2020-11-24 12:50:00,187.41,187.47,187.4,187.4,19069.0,174.9081,174.9641,174.8987,174.8987,19069.0
2020-11-24 12:55:00,187.4,187.47,187.39,187.45,28259.0,174.8987,174.9641,174.8894,174.9454,28259.0
2020-11-24 13:00:00,187.44,187.55,187.42,187.52,542749.0,174.9361,175.0387,174.9174,175.0107,542749.0
2020-11-24 13:05:00,187.51,187.57,187.42,187.56,221664.0,175.0014,175.0574,174.9174,175.048,221664.0
2020-11-24 13:10:00,187.55,187.61,187.53,187.6,64698.0,175.0387,175.0947,175.02,175.0854,64698.0
2020-11-24 13:15:00,187.61,187.64,187.59,187.62,20262.0,175.0947,175.1227,175.076,175.104,20262.0
2020-11-24 13:20:00,187.61,187.61,187.46,187.48,21601.0,175.0947,175.0947,174.9547,174.9734,21601.0
2020-11-24 13:25:00,187.44,187.44,187.27,187.36,29371.0,174.9361,174.9361,174.7774,174.8614,29371.0
2020-11-24 13:30:00,187.38,187.47,187.38,187.45,40903.0,174.8801,174.9641,174.8801,174.9454,40903.0
2020-11-24 13:35:00,187.46,187.49,187.42,187.45,33898.0,174.9547,174.9827,174.9174,174.9454,33898.0
2020-11-24 13:40:00,187.44,187.82,187.43,187.58,53860.0,174.9361,175.2907,174.9267,175.0667,53860.0
2020-11-24 13:45:00,187.59,187.63,187.47,187.47,24725.0,175.076,175.1134,174.9641,174.9641,24725.0
2020-11-24 13:50:00,187.48,187.53,187.37,187.39,31165.0,174.9734,175.02,174.8707,174.8894,31165.0
2020-11-24 13:55:00,187.39,187.47,187.39,187.45,24074.0,174.8894,174.9641,174.8894,174.9454,24074.0
2020-11-24 14:00:00,187.43,187.6,187.43,187.5,22692.0,174.9267,175.0854,174.9267,174.9921,22692.0
2020-11-24 14:05:00,187.5,187.54,187.33,187.37,30961.0,174.9921,175.0294,174.8334,174.8707,30961.0
2020-11-24 14:10:00,187.36,187.46,187.36,187.45,15574.0,174.8614,174.9547,174.8614,174.9454,15574.0
2020-11-24 14:15:00,187.44,187.45,187.27,187.35,76660.0,174.9361,174.9454,174.7774,174.8521,76660.0
2020-11-24 14:20:00,187.33,187.39,187.28,187.28,33804.0,174.8334,174.8894,174.7867,174.7867,33804.0
2020-11-24 14:25:00,187.27,187.3,187.16,187.17,34344.0,174.7774,174.8054,174.6747,174.6841,34344.0
2020-11-24 14:30:00,187.17,187.23,187.06,187.22,643566.0,174.6841,174.7401,174.5814,174.7307,643566.0
2020-11-24 14:35:00,187.22,187.42,187.22,187.37,28469.0,174.7307,174.9174,174.7307,174.8707,28469.0
2020-11-24 14:40:00,187.35,187.49,187.31,187.46,16657.0,174.8521,174.9827,174.8147,174.9547,16657.0
2020-11-24 14:45:00,187.45,187.45,187.28,187.31,25816.0,174.9454,174.9454,174.7867,174.8147,25816.0
2020-11-24 14:50:00,187.33,187.42,187.33,187.4,25673.0,174.8334,174.9174,174.8334,174.8987,25673.0
2020-11-24 14:55:00,187.4,187.5,187.39,187.5,32929.0,174.8987,174.9921,174.8894,174.9921,32929.0
2020-11-24 15:00:00,187.46,187.5,187.26,187.43,28641.0,174.9547,174.9921,174.7681,174.9267,28641.0
2020-11-24 15:05:00,187.43,187.53,187.41,187.5,25723.0,174.9267,175.02,174.9081,174.9921,25723.0
2020-11-24 15:10:00,187.5,187.63,187.48,187.56,50963.0,174.9921,175.1134,174.9734,175.048,50963.0
2020-11-24 15:15:00,187.54,187.55,187.42,187.45,21945.0,175.0294,175.0387,174.9174,174.9454,21945.0
2020-11-24 15:20:00,187.46,187.65,187.46,187.62,55917.0,174.9547,175.132,174.9547,175.104,55917.0
2020-11-24 15:25:00,187.62,187.62,187.52,187.58,41722.0,175.104,175.104,175.0107,175.0667,41722.0
2020-11-24 15:30:00,187.57,187.67,187.49,187.66,51058.0,175.0574,175.1507,174.9827,175.1414,51058.0
2020-11-24 15:35:00,187.65,187.67,187.41,187.47,81150.0,175.132,175.1507,174.9081,174.9641,81150.0
2020-11-24 15:40:00,187.43,187.5,187.32,187.34,50481.0,174.9267,174.9921,174.8241,174.8427,50481.0
2020-11-24 15:45:00,187.33,187.55,187.31,187.45,126664.0,174.8334,175.0387,174.8147,174.9454,126664.0
2020-11-24 15:50:00,187.45,187.58,187.33,187.55,44450.0,174.9454,175.0667,174.8334,175.0387,44450.0
2020-11-24 15:55:00,187.56,187.62,187.43,187.58,57337.0,175.048,175.104,174.9267,175.0667,57337.0
2020-11-25 09:30:00,187.45,187.49,187.11,187.19,181156.0,174.9454,174.9827,174.6281,174.7027,181156.0
2020-11-25 09:35:00,187.17,187.24,187.06,187.1,35621.0,174.6841,174.7494,174.5814,174.6187,35621.0
2020-11-25 09:40:00,187.08,187.24,187.04,187.16,44197.0,174.6001,174.7494,174.5627,174.6747,44197.0
2020-11-25 09:45:00,187.19,187.22,186.98,186.99,42909.0,174.7027,174.7307,174.5067,174.5161,42909.0
2020-11-25 09:50:00,186.99,187.06,186.95,187.02,23941.0,174.5161,174.5814,174.4787,174.5441,23941.0
2020-11-25 09:55:00,187.01,187.05,186.77,186.88,29294.0,174.5347,174.5721,174.3107,174.4134,29294.0
2020-11-25 10:00:00,186.95,186.97,186.63,186.64,66713.0,174.4787,174.4974,174.1801,174.1894,66713.0
2020-11-25 10:05:00,186.63,186.72,186.57,186.72,131879.0,174.1801,174.2641,174.1241,174.2641,131879.0
2020-11-25 10:10:00,186.71,186.97,186.68,186.97,59632.0,174.2548,174.4974,174.2268,174.4974,59632.0
2020-11-25 10:15:00,186.96,187.0,186.91,186.92,32309.0,174.4881,174.5254,174.4414,174.4507,32309.0
2020-11-25 10:20:00,186.92,187.02,186.85,187.02,32798.0,174.4507,174.5441,174.3854,174.5441,32798.0
2020-11-25 10:25:00,187.01,187.02,186.84,186.91,37728.0,174.5347,174.5441,174.3761,174.4414,37728.0
2020-11-25 10:30:00,186.93,187.03,186.88,186.98,28527.0,174.4601,174.5534,174.4134,174.5067,28527.0
2020-11-25 10:35:00,186.98,187.02,186.87,186.92,21689.0,174.5067,174.5441,174.4041,174.4507,21689.0
2020-11-25 10:40:00,186.91,186.94,186.8,186.87,19265.0,174.4414,174.4694,174.3387,174.4041,19265.0
2020-11-25 10:45:00,186.84,187.02,186.83,186.96,26169.0,174.3761,174.5441,174.3667,174.4881,26169.0
2020-11-25 10:50:00,186.98,187.1,186.97,187.01,40799.0,174.5067,174.6187,174.4974,174.5347,40799.0
2020-11-25 10:55:00,187.0,187.01,186.81,186.87,31916.0,174.5254,174.5347,174.3481,174.4041,31916.0
2020-11-25 11:00:00,186.88,187.1,186.84,187.03,26522.0,174.4134,174.6187,174.3761,174.5534,26522.0
2020-11-25 11:05:00,187.03,187.09,186.96,187.08,33429.0,174.5534,174.6094,174.4881,174.6001,33429.0
2020-11-25 11:10:00,187.06,187.09,186.96,187.02,30383.0,174.5814,174.6094,174.4881,174.5441,30383.0
2020-11-25 11:15:00,187.04,187.04,186.95,186.99,12570.0,174.5627,174.5627,174.4787,174.5161,12570.0
2020-11-25 11:20:00,186.97,187.04,186.95,187.04,20179.0,174.4974,174.5627,174.4787,174.5627,20179.0
2020-11-25 11:25:00,187.0,187.02,186.96,186.99,16221.0,174.5254,174.5441,174.4881,174.5161,16221.0
2020-11-25 11:30:00,187.0,187.1,186.98,187.09,12639.0,174.5254,174.6187,174.5067,174.6094,12639.0
2020-11-25 11:35:00,187.07,187.09,186.99,187.03,51384.0,174.5907,174.6094,174.5161,174.5534,51384.0
2020-11-25 11:40:00,187.04,187.05,186.79,186.81,29582.0,174.5627,174.5721,174.3294,174.3481,29582.0
2020-11-25 11:45:00,186.81,187.0,186.79,186.96,12860.0,174.3481,174.5254,174.3294,174.4881,12860.0
2020-11-25 11:50:00,186.97,187.06,186.97,187.02,25110.0,174.4974,174.5814,174.4974,174.5441,25110.0
2020-11-25 11:55:00,187.03,187.11,187.02,187.11,23013.0,174.5534,174.6281,174.5441,174.6281,23013.0
2020-11-25 12:00:00,187.12,187.15,187.02,187.12,10841.0,174.6374,174.6654,174.5441,174.6374,10841.0
2020-11-25 12:05:00,187.13,187.19,187.11,187.18,17274.0,174.6467,174.7027,174.6281,174.6934,17274.0
2020-11-25 12:10:00,187.19,187.22,187.14,187.21,22931.0,174.7027,174.7307,174.6561,174.7214,22931.0
2020-11-25 12:15:00,187.22,187.22,187.15,187.2,18066.0,174.7307,174.7307,174.6654,174.7121,18066.0
2020-11-25 12:20:00,187.18,187.19,187.13,187.14,14866.0,174.6934,174.7027,174.6467,174.6561,14866.0
2020-11-25 12:25:00,187.14,187.19,187.06,187.06,20567.0,174.6561,174.7027,174.5814,174.5814,20567.0
2020-11-25 12:30:00,187.06,187.22,187.06,187.15,13669.0,174.5814,174.7307,174.5814,174.6654,13669.0
2020-11-25 12:35:00,187.14,187.14,187.1,187.13,18725.0,174.6561,174.6561,174.6187,174.6467,18725.0
2020-11-25 12:40:00,187.12,187.31,187.12,187.28,20237.0,174.6374,174.8147,174.6374,174.7867,20237.0
2020-11-25 12:45:00,187.28,187.32,187.26,187.3,14859.0,174.7867,174.8241,174.7681,174.8054,14859.0
2020-11-25 12:50:00,187.3,187.3,187.24,187.27,10789.0,174.8054,174.8054,174.7494,174.7774,10789.0
2020-11-25 12:55:00,187.27,187.37,187.27,187.34,11266.0,174.7774,174.8707,174.7774,174.8427,11266.0
2020-11-25 13:00:00,187.33,187.44,187.33,187.39,28418.0,174.8334,174.9361,174.8334,174.8894,28418.0
2020-11-25 13:05:00,187.39,187.47,187.38,187.42,11072.0,174.8894,174.9641,174.8801,174.9174,11072.0
2020-11-25 13:10:00,187.4,187.43,187.34,187.34,17226.0,174.8987,174.9267,174.8427,174.8427,17226.0
2020-11-25 13:15:00,187.31,187.39,187.31,187.34,17630.0,174.8147,174.8894,174.8147,174.8427,17630.0
2020-11-25 13:20:00,187.34,187.38,187.32,187.37,13492.0,174.8427,174.8801,174.8241,174.8707,13492.0
2020-11-25 13:25:00,187.38,187.38,187.26,187.27,13402.0,174.8801,174.8801,174.7681,174.7774,13402.0
2020-11-25 13:30:00,187.28,187.31,187.17,187.27,19878.0,174.7867,174.8147,174.6841,174.7774,19878.0
2020-11-25 13:35:00,187.27,187.33,187.26,187.29,11932.0,174.7774,174.8334,174.7681,174.7961,11932.0
2020-11-25 13:40:00,187.28,187.33,187.23,187.32,16724.0,174.7867,174.8334,174.7401,174.8241,16724.0
2020-11-25 13:45:00,187.29,187.32,187.22,187.32,26730.0,174.7961,174.8241,174.7307,174.8241,26730.0
2020-11-25 13:50:00,187.32,187.42,187.3,187.41,12571.0,174.8241,174.9174,174.8054,174.9081,12571.0
2020-11-25 13:55:00,187.39,187.47,187.38,187.43,12173.0,174.8894,174.9641,174.8801,174.9267,12173.0
2020-11-25 14:00:00,187.41,187.42,187.28,187.33,33566.0,174.9081,174.9174,174.7867,174.8334,33566.0
2020-11-25 14:05:00,187.29,187.36,187.14,187.2,18949.0,174.7961,174.8614,174.6561,174.7121,18949.0
2020-11-25 14:10:00,187.17,187.17,187.04,187.06,38302.0,174.6841,174.6841,174.5627,174.5814,38302.0
2020-11-25 14:15:00,187.05,187.24,187.05,187.2,25335.0,174.5721,174.7494,174.5721,174.7121,25335.0
2020-11-25 14:20:00,187.17,187.24,187.15,187.22,14716.0,174.6841,174.7494,174.6654,174.7307,14716.0
2020-11-25 14:25:00,187.2,187.33,187.2,187.27,13997.0,174.7121,174.8334,174.7121,174.7774,13997.0
2020-11-25 14:30:00,187.28,187.38,187.25,187.26,16974.0,174.7867,174.8801,174.7587,174.7681,16974.0
2020-11-25 14:35:00,187.24,187.26,187.18,187.2,28724.0,174.7494,174.7681,174.6934,174.7121,28724.0
2020-11-25 14:40:00,187.22,187.31,187.14,187.18,16035.0,174.7307,174.8147,174.6561,174.6934,16035.0
2020-11-25 14:45:00,187.18,187.3,187.17,187.26,15344.0,174.6934,174.8054,174.6841,174.7681,15344.0
2020-11-25 14:50:00,187.27,187.35,187.26,187.32,31574.0,174.7774,174.8521,174.7681,174.8241,31574.0
2020-11-25 14:55:00,187.33,187.43,187.31,187.4,26858.0,174.8334,174.9267,174.8147,174.8987,26858.0
2020-11-25 15:00:00,187.37,187.45,187.34,187.43,32768.0,174.8707,174.9454,174.8427,174.9267,32768.0
2020-11-25 15:05:00,187.4,187.49,187.35,187.48,166050.0,174.8987,174.9827,174.8521,174.9734,166050.0
2020-11-25 15:10:00,187.48,187.66,187.46,187.64,69092.0,174.9734,175.1414,174.9547,175.1227,69092.0
2020-11-25 15:15:00,187.64,187.66,187.49,187.52,31023.0,175.1227,175.1414,174.9827,175.0107,31023.0
2020-11-25 15:20:00,187.53,187.57,187.45,187.55,21955.0,175.02,175.0574,174.9454,175.0387,21955.0
2020-11-25 15:25:00,187.52,187.65,187.52,187.59,21153.0,175.0107,175.132,175.0107,175.076,21153.0
2020-11-25 15:30:00,187.57,187.68,187.55,187.66,24895.0,175.0574,175.16,175.0387,175.1414,24895.0
2020-11-25 15:35:00,187.66,187.67,187.38,187.43,54562.0,175.1414,175.1507,174.8801,174.9267,54562.0
2020-11-25 15:40:00,187.38,187.53,187.38,187.5,53592.0,174.8801,175.02,174.8801,174.9921,53592.0
2020-11-25 15:45:00,187.51,187.56,187.37,187.4,134873.0,175.0014,175.048,174.8707,174.8987,134873.0
2020-11-25 15:50:00,187.32,187.43,187.3,187.39,28365.0,174.8241,174.9267,174.8054,174.8894,28365.0
2020-11-25 15:55:00,187.41,187.53,187.29,187.47,64040.0,174.9081,175.02,174.7961,174.9641,64040.0
2020-11-27 09:30:00,188.13,188.13,188.01,188.09,82979.0,175.58,175.58,175.468,175.5427,82979.0
2020-11-27 09:35:00,188.09,188.28,188.09,188.28,62010.0,175.5427,175.72,175.5427,175.72,62010.0
2020-11-27 09:40:00,188.27,188.27,188.08,188.22,25108.0,175.7107,175.7107,175.5334,175.664,25108.0
2020-11-27 09:45:00,188.25,188.27,188.18,188.25,29126.0,175.692,175.7107,175.6267,175.692,29126.0
2020-11-27 09:50:00,188.25,188.27,188.05,188.09,22611.0,175.692,175.7107,175.5054,175.5427,22611.0
2020-11-27 09:55:00,188.11,188.21,188.06,188.15,21162.0,175.5614,175.6547,175.5147,175.5987,21162.0
2020-11-27 10:00:00,188.21,188.22,188.14,188.18,46122.0,175.6547,175.664,175.5894,175.6267,46122.0
2020-11-27 10:05:00,188.16,188.31,188.12,188.23,38332.0,175.608,175.748,175.5707,175.6734,38332.0
2020-11-27 10:10:00,188.24,188.3,188.21,188.28,44427.0,175.6827,175.7387,175.6547,175.72,44427.0
2020-11-27 10:15:00,188.28,188.28,188.2,188.2,25987.0,175.72,175.72,175.6454,175.6454,25987.0
2020-11-27 10:20:00,188.2,188.34,188.19,188.33,24671.0,175.6454,175.776,175.636,175.7667,24671.0
2020-11-27 10:25:00,188.34,188.37,188.23,188.23,19937.0,175.776,175.804,175.6734,175.6734,19937.0
2020-11-27 10:30:00,188.27,188.32,188.23,188.25,25441.0,175.7107,175.7573,175.6734,175.692,25441.0
2020-11-27 10:35:00,188.25,188.26,188.2,188.24,31920.0,175.692,175.7014,175.6454,175.6827,31920.0
2020-11-27 10:40:00,188.25,188.3,188.24,188.26,28812.0,175.692,175.7387,175.6827,175.7014,28812.0
2020-11-27 10:45:00,188.27,188.32,188.22,188.27,20657.0,175.7107,175.7573,175.664,175.7107,20657.0
2020-11-27 10:50:00,188.27,188.32,188.24,188.25,28835.0,175.7107,175.7573,175.6827,175.692,28835.0
2020-11-27 10:55:00,188.24,188.33,188.24,188.29,31187.0,175.6827,175.7667,175.6827,175.7294,31187.0
2020-11-27 11:00:00,188.27,188.37,188.25,188.27,33429.0,175.7107,175.804,175.692,175.7107,33429.0
2020-11-27 11:05:00,188.27,188.34,188.26,188.29,20699.0,175.7107,175.776,175.7014,175.7294,20699.0
2020-11-27 11:10:00,188.29,188.32,188.2,188.24,52071.0,175.7294,175.7573,175.6454,175.6827,52071.0
2020-11-27 11:15:00,188.24,188.25,188.16,188.22,26001.0,175.6827,175.692,175.608,175.664,26001.0
2020-11-27 11:20:00,188.25,188.26,188.14,188.19,20338.0,175.692,175.7014,175.5894,175.636,20338.0
2020-11-27 11:25:00,188.18,188.22,188.14,188.18,38365.0,175.6267,175.664,175.5894,175.6267,38365.0
2020-11-27 11:30:00,188.16,188.24,188.11,188.15,21665.0,175.608,175.6827,175.5614,175.5987,21665.0
2020-11-27 11:35:00,188.16,188.16,187.96,188.13,39413.0,175.608,175.608,175.4214,175.58,39413.0
2020-11-27 11:40:00,188.15,188.19,188.14,188.17,24224.0,175.5987,175.636,175.5894,175.6174,24224.0
2020-11-27 11:45:00,188.13,188.14,188.06,188.07,12528.0,175.58,175.5894,175.5147,175.524,12528.0
2020-11-27 11:50:00,188.05,188.07,187.92,187.97,27004.0,175.5054,175.524,175.384,175.4307,27004.0
2020-11-27 11:55:00,187.97,188.05,187.93,188.03,32626.0,175.4307,175.5054,175.3934,175.4867,32626.0
2020-11-27 12:00:00,188.02,188.07,187.97,187.98,25238.0,175.4774,175.524,175.4307,175.44,25238.0
2020-11-27 12:05:00,187.99,188.03,187.97,188.01,36012.0,175.4494,175.4867,175.4307,175.468,36012.0
2020-11-27 12:10:00,188.0,188.0,187.79,187.9,20592.0,175.4587,175.4587,175.2627,175.3654,20592.0
2020-11-27 12:15:00,187.9,187.98,187.88,187.94,19077.0,175.3654,175.44,175.3467,175.4027,19077.0
2020-11-27 12:20:00,187.93,187.93,187.72,187.78,22361.0,175.3934,175.3934,175.1974,175.2534,22361.0
2020-11-27 12:25:00,187.78,187.86,187.73,187.74,20825.0,175.2534,175.328,175.2067,175.216,20825.0
2020-11-27 12:30:00,187.75,187.8,187.68,187.78,20063.0,175.2254,175.272,175.16,175.2534,20063.0
2020-11-27 12:35:00,187.78,187.88,187.75,187.87,24550.0,175.2534,175.3467,175.2254,175.3374,24550.0
2020-11-27 12:40:00,187.87,187.95,187.84,187.87,40554.0,175.3374,175.412,175.3094,175.3374,40554.0
2020-11-27 12:45:00,187.89,187.99,187.87,187.96,57950.0,175.356,175.4494,175.3374,175.4214,57950.0
2020-11-27 12:50:00,187.97,188.09,187.94,188.03,208783.0,175.4307,175.5427,175.4027,175.4867,208783.0
2020-11-27 12:55:00,188.0,188.17,187.94,188.17,23177.0,175.4587,175.6174,175.4027,175.6174,23177.0
2020-11-30 09:30:00,188.06,188.13,187.9,187.9,190624.0,175.5147,175.58,175.3654,175.3654,190624.0
2020-11-30 09:35:00,187.86,187.9,187.63,187.7,24569.0,175.328,175.3654,175.1134,175.1787,24569.0
2020-11-30 09:40:00,187.71,187.8,187.51,187.52,79468.0,175.188,175.272,175.0014,175.0107,79468.0
2020-11-30 09:45:00,187.53,187.59,187.26,187.29,37955.0,175.02,175.076,174.7681,174.7961,37955.0
2020-11-30 09:50:00,187.25,187.56,187.23,187.56,28779.0,174.7587,175.048,174.7401,175.048,28779.0
2020-11-30 09:55:00,187.52,187.67,187.43,187.44,32430.0,175.0107,175.1507,174.9267,174.9361,32430.0
2020-11-30 10:00:00,187.45,187.59,187.31,187.38,42950.0,174.9454,175.076,174.8147,174.8801,42950.0
2020-11-30 10:05:00,187.37,187.55,187.29,187.32,26039.0,174.8707,175.0387,174.7961,174.8241,26039.0
2020-11-30 10:10:00,187.33,187.44,187.18,187.23,35285.0,174.8334,174.9361,174.6934,174.7401,35285.0
2020-11-30 10:15:00,187.24,187.29,187.05,187.05,31333.0,174.7494,174.7961,174.5721,174.5721,31333.0
2020-11-30 10:20:00,187.07,187.16,187.01,187.06,31727.0,174.5907,174.6747,174.5347,174.5814,31727.0
2020-11-30 10:25:00,187.06,187.07,186.74,186.76,53322.0,174.5814,174.5907,174.2827,174.3014,53322.0
2020-11-30 10:30:00,186.73,186.77,186.51,186.53,45230.0,174.2734,174.3107,174.0681,174.0868,45230.0
2020-11-30 10:35:00,186.5,186.5,186.08,186.14,48561.0,174.0588,174.0588,173.6668,173.7228,48561.0
2020-11-30 10:40:00,186.03,186.12,185.62,185.63,39410.0,173.6201,173.7041,173.2375,173.2468,39410.0
2020-11-30 10:45:00,185.61,186.1,185.54,186.06,56853.0,173.2281,173.6854,173.1628,173.6481,56853.0
2020-11-30 10:50:00,186.09,186.42,186.01,186.31,24407.0,173.6761,173.9841,173.6014,173.8814,24407.0
2020-11-30 10:55:00,186.37,186.63,186.36,186.59,43832.0,173.9374,174.1801,173.9281,174.1428,43832.0
2020-11-30 11:00:00,186.58,186.65,186.44,186.63,32046.0,174.1334,174.1988,174.0028,174.1801,32046.0
2020-11-30 11:05:00,186.66,186.73,186.57,186.64,21999.0,174.2081,174.2734,174.1241,174.1894,21999.0
2020-11-30 11:10:00,186.64,186.77,186.61,186.61,14106.0,174.1894,174.3107,174.1614,174.1614,14106.0
2020-11-30 11:15:00,186.58,186.72,186.46,186.46,26536.0,174.1334,174.2641,174.0214,174.0214,26536.0
2020-11-30 11:20:00,186.48,186.59,186.4,186.48,27126.0,174.0401,174.1428,173.9654,174.0401,27126.0
2020-11-30 11:25:00,186.48,186.52,186.34,186.34,27637.0,174.0401,174.0774,173.9094,173.9094,27637.0
2020-11-30 11:30:00,186.32,186.46,186.04,186.1,32777.0,173.8908,174.0214,173.6294,173.6854,32777.0
2020-11-30 11:35:00,186.08,186.35,186.01,186.31,58822.0,173.6668,173.9188,173.6014,173.8814,58822.0
2020-11-30 11:40:00,186.3,186.5,186.23,186.44,51435.0,173.8721,174.0588,173.8068,174.0028,51435.0
2020-11-30 11:45:00,186.45,186.52,186.44,186.49,30306.0,174.0121,174.0774,174.0028,174.0494,30306.0
2020-11-30 11:50:00,186.49,186.58,186.46,186.49,19148.0,174.0494,174.1334,174.0214,174.0494,19148.0
2020-11-30 11:55:00,186.49,186.61,186.45,186.45,28694.0,174.0494,174.1614,174.0121,174.0121,28694.0
2020-11-30 12:00:00,186.44,186.46,186.34,186.37,9607.0,174.0028,174.0214,173.9094,173.9374,9607.0
2020-11-30 12:05:00,186.34,186.49,186.33,186.47,14455.0,173.9094,174.0494,173.9001,174.0308,14455.0
2020-11-30 12:10:00,186.48,186.64,186.41,186.64,25756.0,174.0401,174.1894,173.9748,174.1894,25756.0
2020-11-30 12:15:00,186.67,186.71,186.63,186.64,18029.0,174.2174,174.2548,174.1801,174.1894,18029.0
2020-11-30 12:20:00,186.63,186.7,186.52,186.7,14798.0,174.1801,174.2454,174.0774,174.2454,14798.0
2020-11-30 12:25:00,186.7,186.74,186.64,186.73,46616.0,174.2454,174.2827,174.1894,174.2734,46616.0
2020-11-30 12:30:00,186.74,186.8,186.71,186.75,32698.0,174.2827,174.3387,174.2548,174.2921,32698.0
2020-11-30 12:35:00,186.74,186.75,186.63,186.68,33697.0,174.2827,174.2921,174.1801,174.2268,33697.0
2020-11-30 12:40:00,186.7,186.77,186.58,186.73,20839.0,174.2454,174.3107,174.1334,174.2734,20839.0
2020-11-30 12:45:00,186.75,186.76,186.7,186.74,25057.0,174.2921,174.3014,174.2454,174.2827,25057.0
2020-11-30 12:50:00,186.76,186.81,186.72,186.77,28548.0,174.3014,174.3481,174.2641,174.3107,28548.0
2020-11-30 12:55:00,186.75,186.88,186.73,186.86,18958.0,174.2921,174.4134,174.2734,174.3947,18958.0
2020-11-30 13:00:00,186.84,186.89,186.78,186.78,17319.0,174.3761,174.4227,174.3201,174.3201,17319.0
2020-11-30 13:05:00,186.78,186.92,186.78,186.83,20076.0,174.3201,174.4507,174.3201,174.3667,20076.0
2020-11-30 13:10:00,186.82,186.82,186.67,186.67,35971.0,174.3574,174.3574,174.2174,174.2174,35971.0
2020-11-30 13:15:00,186.71,186.83,186.68,186.8,16800.0,174.2548,174.3667,174.2268,174.3387,16800.0
2020-11-30 13:20:00,186.78,186.93,186.77,186.86,24411.0,174.3201,174.4601,174.3107,174.3947,24411.0
2020-11-30 13:25:00,186.84,186.89,186.81,186.84,16644.0,174.3761,174.4227,174.3481,174.3761,16644.0
2020-11-30 13:30:00,186.83,186.86,186.77,186.79,10491.0,174.3667,174.3947,174.3107,174.3294,10491.0
2020-11-30 13:35:00,186.76,186.84,186.76,186.84,20758.0,174.3014,174.3761,174.3014,174.3761,20758.0
2020-11-30 13:40:00,186.83,186.92,186.83,186.89,21297.0,174.3667,174.4507,174.3667,174.4227,21297.0
2020-11-30 13:45:00,186.91,186.99,186.83,186.97,39301.0,174.4414,174.5161,174.3667,174.4974,39301.0
2020-11-30 13:50:00,186.98,187.02,186.82,186.83,43153.0,174.5067,174.5441,174.3574,174.3667,43153.0
2020-11-30 13:55:00,186.83,186.83,186.75,186.75,21139.0,174.3667,174.3667,174.2921,174.2921,21139.0
2020-11-30 14:00:00,186.75,186.75,186.59,186.64,91440.0,174.2921,174.2921,174.1428,174.1894,91440.0
2020-11-30 14:05:00,186.64,186.76,186.61,186.71,19317.0,174.1894,174.3014,174.1614,174.2548,19317.0
2020-11-30 14:10:00,186.7,186.84,186.66,186.83,49378.0,174.2454,174.3761,174.2081,174.3667,49378.0
2020-11-30 14:15:00,186.85,186.85,186.75,186.78,24088.0,174.3854,174.3854,174.2921,174.3201,24088.0
2020-11-30 14:20:00,186.78,186.86,186.77,186.85,12296.0,174.3201,174.3947,174.3107,174.3854,12296.0
2020-11-30 14:25:00,186.82,186.94,186.81,186.91,31237.0,174.3574,174.4694,174.3481,174.4414,31237.0
2020-11-30 14:30:00,186.9,186.93,186.86,186.89,22340.0,174.4321,174.4601,174.3947,174.4227,22340.0
2020-11-30 14:35:00,186.89,186.91,186.81,186.84,17322.0,174.4227,174.4414,174.3481,174.3761,17322.0
2020-11-30 14:40:00,186.83,186.89,186.76,186.76,20702.0,174.3667,174.4227,174.3014,174.3014,20702.0
2020-11-30 14:45:00,186.75,186.95,186.74,186.89,32598.0,174.2921,174.4787,174.2827,174.4227,32598.0
2020-11-30 14:50:00,186.88,187.02,186.79,186.8,31932.0,174.4134,174.5441,174.3294,174.3387,31932.0
2020-11-30 14:55:00,186.81,187.31,186.78,187.3,60527.0,174.3481,174.8147,174.3201,174.8054,60527.0
2020-11-30 15:00:00,187.33,187.38,187.06,187.13,29670.0,174.8334,174.8801,174.5814,174.6467,29670.0
2020-11-30 15:05:00,187.14,187.25,187.04,187.06,35564.0,174.6561,174.7587,174.5627,174.5814,35564.0
2020-11-30 15:10:00,187.08,187.1,186.88,186.95,32223.0,174.6001,174.6187,174.4134,174.4787,32223.0
2020-11-30 15:15:00,186.95,187.19,186.93,187.19,22890.0,174.4787,174.7027,174.4601,174.7027,22890.0
2020-11-30 15:20:00,187.14,187.2,187.1,187.2,75353.0,174.6561,174.7121,174.6187,174.7121,75353.0
2020-11-30 15:25:00,187.19,187.19,186.84,186.86,82785.0,174.7027,174.7027,174.3761,174.3947,82785.0
2020-11-30 15:30:00,186.85,187.0,186.81,186.98,36923.0,174.3854,174.5254,174.3481,174.5067,36923.0
2020-11-30 15:35:00,186.99,187.04,186.93,186.99,53266.0,174.5161,174.5627,174.4601,174.5161,53266.0
2020-11-30 15:40:00,186.99,187.02,186.87,186.88,45137.0,174.5161,174.5441,174.4041,174.4134,45137.0
2020-11-30 15:45:00,186.9,187.08,186.85,186.95,71210.0,174.4321,174.6001,174.3854,174.4787,71210.0
2020-11-30 15:50:00,186.96,187.15,186.85,187.03,47816.0,174.4881,174.6654,174.3854,174.5534,47816.0
2020-11-30 15:55:00,187.03,187.25,186.66,187.14,174046.0,174.5534,174.7587,174.2081,174.6561,174046.0
2020-12-01 09:30:00,189.17,189.23,188.65,188.76,190044.0,176.5506,176.6066,176.0653,176.168,190044.0
2020-12-01 09:35:00,188.72,189.05,188.67,188.99,35373.0,176.1307,176.4387,176.084,176.3827,35373.0
2020-12-01 09:40:00,188.99,189.1,188.84,189.04,80938.0,176.3827,176.4853,176.2427,176.4293,80938.0
2020-12-01 09:45:00,189.09,189.26,189.02,189.14,38850.0,176.476,176.6346,176.4107,176.5226,38850.0
2020-12-01 09:50:00,189.13,189.34,189.08,189.25,34746.0,176.5133,176.7093,176.4667,176.6253,34746.0
2020-12-01 09:55:00,189.24,189.31,189.1,189.19,64433.0,176.616,176.6813,176.4853,176.5693,64433.0
2020-12-01 10:00:00,189.19,189.53,189.19,189.47,63061.0,176.5693,176.8866,176.5693,176.8306,63061.0
2020-12-01 10:05:00,189.47,189.6,189.35,189.48,43710.0,176.8306,176.952,176.7186,176.84,43710.0
2020-12-01 10:10:00,189.5,189.5,189.38,189.43,37174.0,176.8586,176.8586,176.7466,176.7933,37174.0
2020-12-01 10:15:00,189.43,189.72,189.43,189.72,31097.0,176.7933,177.064,176.7933,177.064,31097.0
2020-12-01 10:20:00,189.72,189.8,189.63,189.78,31925.0,177.064,177.1386,176.98,177.12,31925.0
2020-12-01 10:25:00,189.7,189.73,189.57,189.58,75062.0,177.0453,177.0733,176.924,176.9333,75062.0
2020-12-01 10:30:00,189.58,189.63,189.29,189.3,54089.0,176.9333,176.98,176.6626,176.672,54089.0
2020-12-01 10:35:00,189.29,189.32,188.93,188.94,43254.0,176.6626,176.6906,176.3267,176.336,43254.0
2020-12-01 10:40:00,188.92,189.17,188.91,189.15,18718.0,176.3173,176.5506,176.308,176.532,18718.0
2020-12-01 10:45:00,189.15,189.16,188.88,189.01,26938.0,176.532,176.5413,176.28,176.4013,26938.0
2020-12-01 10:50:00,189.07,189.11,188.94,189.08,21529.0,176.4573,176.4946,176.336,176.4667,21529.0
2020-12-01 10:55:00,189.09,189.17,189.0,189.13,24588.0,176.476,176.5506,176.392,176.5133,24588.0
2020-12-01 11:00:00,189.17,189.37,189.16,189.34,42980.0,176.5506,176.7373,176.5413,176.7093,42980.0
2020-12-01 11:05:00,189.36,189.46,189.32,189.41,39204.0,176.728,176.8213,176.6906,176.7746,39204.0
2020-12-01 11:10:00,189.42,189.48,189.35,189.4,43607.0,176.784,176.84,176.7186,176.7653,43607.0
2020-12-01 11:15:00,189.41,189.53,189.35,189.47,31815.0,176.7746,176.8866,176.7186,176.8306,31815.0
2020-12-01 11:20:00,189.48,189.49,189.38,189.41,43215.0,176.84,176.8493,176.7466,176.7746,43215.0
2020-12-01 11:25:00,189.42,189.44,189.27,189.33,11976.0,176.784,176.8026,176.644,176.7,11976.0
2020-12-01 11:30:00,189.35,189.48,189.01,189.36,28910.0,176.7186,176.84,176.4013,176.728,28910.0
2020-12-01 11:35:00,189.36,189.45,189.0,189.18,461118.0,176.728,176.812,176.392,176.56,461118.0
2020-12-01 11:40:00,189.21,189.35,189.19,189.3,14489.0,176.588,176.7186,176.5693,176.672,14489.0
2020-12-01 11:45:00,189.26,189.26,189.06,189.15,19440.0,176.6346,176.6346,176.448,176.532,19440.0
2020-12-01 11:50:00,189.11,189.14,189.02,189.02,24751.0,176.4946,176.5226,176.4107,176.4107,24751.0
2020-12-01 11:55:00,189.03,189.17,189.01,189.08,29379.0,176.42,176.5506,176.4013,176.4667,29379.0
2020-12-01 12:00:00,189.04,189.23,189.04,189.22,12577.0,176.4293,176.6066,176.4293,176.5973,12577.0
2020-12-01 12:05:00,189.23,189.35,189.17,189.34,30742.0,176.6066,176.7186,176.5506,176.7093,30742.0
2020-12-01 12:10:00,189.33,189.34,189.27,189.27,24170.0,176.7,176.7093,176.644,176.644,24170.0
2020-12-01 12:15:00,189.27,189.27,189.15,189.15,26420.0,176.644,176.644,176.532,176.532,26420.0
2020-12-01 12:20:00,189.17,189.24,189.12,189.24,14503.0,176.5506,176.616,176.504,176.616,14503.0
2020-12-01 12:25:00,189.25,189.33,189.24,189.32,74236.0,176.6253,176.7,176.616,176.6906,74236.0
2020-12-01 12:30:00,189.3,189.4,189.27,189.27,18454.0,176.672,176.7653,176.644,176.644,18454.0
2020-12-01 12:35:00,189.3,189.3,189.18,189.2,13566.0,176.672,176.672,176.56,176.5786,13566.0
2020-12-01 12:40:00,189.17,189.2,189.06,189.12,19870.0,176.5506,176.5786,176.448,176.504,19870.0
2020-12-01 12:45:00,189.08,189.29,189.07,189.28,13467.0,176.4667,176.6626,176.4573,176.6533,13467.0
2020-12-01 12:50:00,189.27,189.28,189.18,189.21,24389.0,176.644,176.6533,176.56,176.588,24389.0
2020-12-01 12:55:00,189.22,189.3,189.14,189.14,40489.0,176.5973,176.672,176.5226,176.5226,40489.0
2020-12-01 13:00:00,189.16,189.24,189.15,189.21,17115.0,176.5413,176.616,176.532,176.588,17115.0
2020-12-01 13:05:00,189.21,189.3,189.19,189.29,16888.0,176.588,176.672,176.5693,176.6626,16888.0
2020-12-01 13:10:00,189.3,189.31,189.21,189.29,18509.0,176.672,176.6813,176.588,176.6626,18509.0
2020-12-01 13:15:00,189.29,189.3,189.2,189.24,16818.0,176.6626,176.672,176.5786,176.616,16818.0
2020-12-01 13:20:00,189.25,189.36,189.23,189.31,15650.0,176.6253,176.728,176.6066,176.6813,15650.0
2020-12-01 13:25:00,189.32,189.44,189.29,189.44,19015.0,176.6906,176.8026,176.6626,176.8026,19015.0
2020-12-01 13:30:00,189.45,189.48,189.37,189.46,26112.0,176.812,176.84,176.7373,176.8213,26112.0
2020-12-01 13:35:00,189.47,189.56,189.45,189.52,36206.0,176.8306,176.9146,176.812,176.8773,36206.0
2020-12-01 13:40:00,189.53,189.54,189.5,189.53,25166.0,176.8866,176.896,176.8586,176.8866,25166.0
2020-12-01 13:45:00,189.54,189.57,189.47,189.57,12288.0,176.896,176.924,176.8306,176.924,12288.0
2020-12-01 13:50:00,189.56,189.58,189.45,189.5,15233.0,176.9146,176.9333,176.812,176.8586,15233.0
2020-12-01 13:55:00,189.48,189.57,189.48,189.57,15090.0,176.84,176.924,176.84,176.924,15090.0
2020-12-01 14:00:00,189.54,189.64,189.53,189.63,29325.0,176.896,176.9893,176.8866,176.98,29325.0
2020-12-01 14:05:00,189.64,189.67,189.59,189.59,16853.0,176.9893,177.0173,176.9426,176.9426,16853.0
2020-12-01 14:10:00,189.61,189.77,189.58,189.68,34021.0,176.9613,177.1106,176.9333,177.0266,34021.0
2020-12-01 14:15:00,189.68,189.78,189.62,189.65,36712.0,177.0266,177.12,176.9706,176.9986,36712.0
2020-12-01 14:20:00,189.63,189.64,189.47,189.49,30019.0,176.98,176.9893,176.8306,176.8493,30019.0
2020-12-01 14:25:00,189.48,189.6,189.48,189.58,21255.0,176.84,176.952,176.84,176.9333,21255.0
2020-12-01 14:30:00,189.54,189.55,189.45,189.46,23918.0,176.896,176.9053,176.812,176.8213,23918.0
2020-12-01 14:35:00,189.45,189.55,189.44,189.55,23137.0,176.812,176.9053,176.8026,176.9053,23137.0
2020-12-01 14:40:00,189.54,189.74,189.52,189.68,25727.0,176.896,177.0826,176.8773,177.0266,25727.0
2020-12-01 14:45:00,189.7,189.72,189.62,189.64,12515.0,177.0453,177.064,176.9706,176.9893,12515.0
2020-12-01 14:50:00,189.64,189.64,189.42,189.44,26786.0,176.9893,176.9893,176.784,176.8026,26786.0
2020-12-01 14:55:00,189.43,189.45,189.31,189.32,26866.0,176.7933,176.812,176.6813,176.6906,26866.0
2020-12-01 15:00:00,189.36,189.37,189.1,189.1,33898.0,176.728,176.7373,176.4853,176.4853,33898.0
2020-12-01 15:05:00,189.1,189.1,188.69,188.8,61412.0,176.4853,176.4853,176.1027,176.2053,61412.0
2020-12-01 15:10:00,188.79,188.99,188.75,188.96,25470.0,176.196,176.3827,176.1587,176.3547,25470.0
2020-12-01 15:15:00,188.97,189.0,188.7,188.71,29810.0,176.364,176.392,176.112,176.1213,29810.0
2020-12-01 15:20:00,188.74,189.0,188.74,189.0,20400.0,176.1493,176.392,176.1493,176.392,20400.0
2020-12-01 15:25:00,188.98,189.09,188.93,189.09,17605.0,176.3733,176.476,176.3267,176.476,17605.0
2020-12-01 15:30:00,189.08,189.08,188.88,188.94,68589.0,176.4667,176.4667,176.28,176.336,68589.0
2020-12-01 15:35:00,188.94,188.99,188.84,188.91,36395.0,176.336,176.3827,176.2427,176.308,36395.0
2020-12-01 15:40:00,188.9,188.92,188.78,188.9,22751.0,176.2987,176.3173,176.1867,176.2987,22751.0
2020-12-01 15:45:00,188.89,189.02,188.79,189.01,33673.0,176.2893,176.4107,176.196,176.4013,33673.0
2020-12-01 15:50:00,189.0,189.23,188.81,189.21,42750.0,176.392,176.6066,176.2147,176.588,42750.0
2020-12-01 15:55:00,189.2,189.21,188.92,189.01,231100.0,176.5786,176.588,176.3173,176.4013,231100.0
2020-12-02 09:30:00,188.44,188.47,187.8,187.9,158410.0,175.8693,175.8973,175.272,175.3654,158410.0
2020-12-02 09:35:00,187.91,188.31,187.84,188.18,75907.0,175.3747,175.748,175.3094,175.6267,75907.0
2020-12-02 09:40:00,188.18,188.34,187.92,187.93,39285.0,175.6267,175.776,175.384,175.3934,39285.0
2020-12-02 09:45:00,187.9,188.08,187.84,187.91,37788.0,175.3654,175.5334,175.3094,175.3747,37788.0
2020-12-02 09:50:00,187.85,188.34,187.81,188.26,28623.0,175.3187,175.776,175.2814,175.7014,28623.0
2020-12-02 09:55:00,188.31,188.53,188.31,188.45,19454.0,175.748,175.9533,175.748,175.8787,19454.0
2020-12-02 10:00:00,188.49,188.58,188.39,188.53,176851.0,175.916,176.0,175.8227,175.9533,176851.0
2020-12-02 10:05:00,188.54,188.56,188.29,188.37,64771.0,175.9627,175.9813,175.7294,175.804,64771.0
2020-12-02 10:10:00,188.4,188.53,188.38,188.4,129816.0,175.832,175.9533,175.8133,175.832,129816.0
2020-12-02 10:15:00,188.39,188.6,188.37,188.51,32594.0,175.8227,176.0187,175.804,175.9347,32594.0
2020-12-02 10:20:00,188.5,188.56,188.46,188.49,21442.0,175.9253,175.9813,175.888,175.916,21442.0
2020-12-02 10:25:00,188.49,188.73,188.47,188.68,56675.0,175.916,176.14,175.8973,176.0933,56675.0
2020-12-02 10:30:00,188.67,188.71,188.58,188.65,21976.0,176.084,176.1213,176.0,176.0653,21976.0
2020-12-02 10:35:00,188.63,188.71,188.61,188.69,59868.0,176.0467,176.1213,176.028,176.1027,59868.0
2020-12-02 10:40:00,188.68,188.86,188.67,188.85,23324.0,176.0933,176.2613,176.084,176.252,23324.0
2020-12-02 10:45:00,188.81,188.83,188.61,188.61,21733.0,176.2147,176.2333,176.028,176.028,21733.0
2020-12-02 10:50:00,188.6,188.62,188.49,188.56,21888.0,176.0187,176.0373,175.916,175.9813,21888.0
2020-12-02 10:55:00,188.54,188.66,188.5,188.65,537949.0,175.9627,176.0747,175.9253,176.0653,537949.0
2020-12-02 11:00:00,188.65,188.86,188.65,188.84,31843.0,176.0653,176.2613,176.0653,176.2427,31843.0
2020-12-02 11:05:00,188.85,188.85,188.77,188.82,29453.0,176.252,176.252,176.1773,176.224,29453.0
2020-12-02 11:10:00,188.82,188.92,188.8,188.86,20544.0,176.224,176.3173,176.2053,176.2613,20544.0
2020-12-02 11:15:00,188.85,188.86,188.77,188.8,26551.0,176.252,176.2613,176.1773,176.2053,26551.0
2020-12-02 11:20:00,188.85,188.93,188.84,188.88,15460.0,176.252,176.3267,176.2427,176.28,15460.0
2020-12-02 11:25:00,188.83,188.91,188.82,188.89,12807.0,176.2333,176.308,176.224,176.2893,12807.0
2020-12-02 11:30:00,188.91,188.95,188.81,188.87,11602.0,176.308,176.3453,176.2147,176.2707,11602.0
2020-12-02 11:35:00,188.88,188.93,188.8,188.92,37056.0,176.28,176.3267,176.2053,176.3173,37056.0
2020-12-02 11:40:00,188.91,188.93,188.83,188.88,10996.0,176.308,176.3267,176.2333,176.28,10996.0
2020-12-02 11:45:00,188.85,188.92,188.83,188.91,16695.0,176.252,176.3173,176.2333,176.308,16695.0
2020-12-02 11:50:00,188.9,188.99,188.88,188.98,15297.0,176.2987,176.3827,176.28,176.3733,15297.0
2020-12-02 11:55:00,188.94,188.98,188.86,188.92,17534.0,176.336,176.3733,176.2613,176.3173,17534.0
2020-12-02 12:00:00,188.91,188.96,188.89,188.91,11031.0,176.308,176.3547,176.2893,176.308,11031.0
2020-12-02 12:05:00,188.94,188.95,188.86,188.91,29467.0,176.336,176.3453,176.2613,176.308,29467.0
2020-12-02 12:10:00,188.91,188.93,188.81,188.86,17438.0,176.308,176.3267,176.2147,176.2613,17438.0
2020-12-02 12:15:00,188.84,188.9,188.84,188.88,10756.0,176.2427,176.2987,176.2427,176.28,10756.0
2020-12-02 12:20:00,188.87,188.89,188.77,188.82,17840.0,176.2707,176.2893,176.1773,176.224,17840.0
2020-12-02 12:25:00,188.83,188.91,188.8,188.89,8010.0,176.2333,176.308,176.2053,176.2893,8010.0
2020-12-02 12:30:00,188.88,188.89,188.8,188.82,12136.0,176.28,176.2893,176.2053,176.224,12136.0
2020-12-02 12:35:00,188.8,188.85,188.78,188.83,9745.0,176.2053,176.252,176.1867,176.2333,9745.0
2020-12-02 12:40:00,188.83,188.84,188.76,188.76,7344.0,176.2333,176.2427,176.168,176.168,7344.0
2020-12-02 12:45:00,188.76,188.85,188.75,188.8,6190.0,176.168,176.252,176.1587,176.2053,6190.0
2020-12-02 12:50:00,188.8,188.99,188.76,188.9,323013.0,176.2053,176.3827,176.168,176.2987,323013.0
2020-12-02 12:55:00,188.89,188.91,188.78,188.81,6650.0,176.2893,176.308,176.1867,176.2147,6650.0
2020-12-02 13:00:00,188.81,188.82,188.74,188.81,20943.0,176.2147,176.224,176.1493,176.2147,20943.0
2020-12-02 13:05:00,188.8,188.89,188.8,188.83,12876.0,176.2053,176.2893,176.2053,176.2333,12876.0
2020-12-02 13:10:00,188.84,188.9,188.83,188.88,24326.0,176.2427,176.2987,176.2333,176.28,24326.0
2020-12-02 13:15:00,188.87,188.95,188.87,188.9,10689.0,176.2707,176.3453,176.2707,176.2987,10689.0
2020-12-02 13:20:00,188.87,188.91,188.83,188.84,16969.0,176.2707,176.308,176.2333,176.2427,16969.0
2020-12-02 13:25:00,188.85,188.86,188.79,188.8,18627.0,176.252,176.2613,176.196,176.2053,18627.0
2020-12-02 13:30:00,188.84,188.85,188.74,188.75,13004.0,176.2427,176.252,176.1493,176.1587,13004.0
2020-12-02 13:35:00,188.76,188.89,188.76,188.88,18712.0,176.168,176.2893,176.168,176.28,18712.0
2020-12-02 13:40:00,188.86,188.86,188.68,188.7,10196.0,176.2613,176.2613,176.0933,176.112,10196.0
2020-12-02 13:45:00,188.72,188.73,188.59,188.63,16573.0,176.1307,176.14,176.0093,176.0467,16573.0
2020-12-02 13:50:00,188.64,188.73,188.59,188.68,25077.0,176.056,176.14,176.0093,176.0933,25077.0
2020-12-02 13:55:00,188.69,188.75,188.61,188.62,9595.0,176.1027,176.1587,176.028,176.0373,9595.0
2020-12-02 14:00:00,188.59,188.64,188.53,188.63,16278.0,176.0093,176.056,175.9533,176.0467,16278.0
2020-12-02 14:05:00,188.62,188.67,188.51,188.53,20231.0,176.0373,176.084,175.9347,175.9533,20231.0
2020-12-02 14:10:00,188.55,188.59,188.52,188.53,15825.0,175.972,176.0093,175.944,175.9533,15825.0
2020-12-02 14:15:00,188.56,188.86,188.52,188.86,25077.0,175.9813,176.2613,175.944,176.2613,25077.0
2020-12-02 14:20:00,188.85,188.96,188.84,188.89,16189.0,176.252,176.3547,176.2427,176.2893,16189.0
2020-12-02 14:25:00,188.89,189.03,188.82,189.0,25020.0,176.2893,176.42,176.224,176.392,25020.0
2020-12-02 14:30:00,188.98,189.23,188.97,189.18,36275.0,176.3733,176.6066,176.364,176.56,36275.0
2020-12-02 14:35:00,189.18,189.18,189.06,189.12,37640.0,176.56,176.56,176.448,176.504,37640.0
2020-12-02 14:40:00,189.09,189.13,188.99,189.11,15091.0,176.476,176.5133,176.3827,176.4946,15091.0
2020-12-02 14:45:00,189.07,189.14,189.03,189.09,63432.0,176.4573,176.5226,176.42,176.476,63432.0
2020-12-02 14:50:00,189.1,189.13,189.06,189.08,78400.0,176.4853,176.5133,176.448,176.4667,78400.0
2020-12-02 14:55:00,189.09,189.2,189.09,189.19,25025.0,176.476,176.5786,176.476,176.5693,25025.0
2020-12-02 15:00:00,189.19,189.26,189.14,189.25,28333.0,176.5693,176.6346,176.5226,176.6253,28333.0
2020-12-02 15:05:00,189.23,189.26,189.2,189.25,21796.0,176.6066,176.6346,176.5786,176.6253,21796.0
2020-12-02 15:10:00,189.24,189.29,189.2,189.21,21746.0,176.616,176.6626,176.5786,176.588,21746.0
2020-12-02 15:15:00,189.23,189.27,189.09,189.13,25559.0,176.6066,176.644,176.476,176.5133,25559.0
2020-12-02 15:20:00,189.12,189.16,189.03,189.03,16333.0,176.504,176.5413,176.42,176.42,16333.0
2020-12-02 15:25:00,189.03,189.08,188.96,188.99,20868.0,176.42,176.4667,176.3547,176.3827,20868.0
2020-12-02 15:30:00,189.0,189.14,188.99,189.13,83486.0,176.392,176.5226,176.3827,176.5133,83486.0
2020-12-02 15:35:00,189.13,189.16,189.03,189.08,28698.0,176.5133,176.5413,176.42,176.4667,28698.0
2020-12-02 15:40:00,189.09,189.25,189.06,189.24,60448.0,176.476,176.6253,176.448,176.616,60448.0
2020-12-02 15:45:00,189.23,189.25,189.13,189.23,38742.0,176.6066,176.6253,176.5133,176.6066,38742.0
2020-12-02 15:50:00,189.19,189.29,189.04,189.06,46541.0,176.5693,176.6626,176.4293,176.448,46541.0
2020-12-02 15:55:00,189.09,189.22,189.01,189.2,39423.0,176.476,176.5973,176.4013,176.5786,39423.0
2020-12-03 09:30:00,189.32,189.64,189.31,189.5,101317.0,176.6906,176.9893,176.6813,176.8586,101317.0
2020-12-03 09:35:00,189.49,189.53,189.38,189.53,36582.0,176.8493,176.8866,176.7466,176.8866,36582.0
2020-12-03 09:40:00,189.55,189.63,189.47,189.58,24041.0,176.9053,176.98,176.8306,176.9333,24041.0
2020-12-03 09:45:00,189.6,189.63,189.52,189.6,25203.0,176.952,176.98,176.8773,176.952,25203.0
2020-12-03 09:50:00,189.62,189.65,189.46,189.48,26799.0,176.9706,176.9986,176.8213,176.84,26799.0
2020-12-03 09:55:00,189.48,189.6,189.48,189.58,58820.0,176.84,176.952,176.84,176.9333,58820.0
2020-12-03 10:00:00,189.58,189.81,189.57,189.76,80777.0,176.9333,177.148,176.924,177.1013,80777.0
2020-12-03 10:05:00,189.77,189.84,189.75,189.8,30609.0,177.1106,177.176,177.092,177.1386,30609.0
2020-12-03 10:10:00,189.76,189.92,189.72,189.86,38302.0,177.1013,177.2506,177.064,177.1946,38302.0
2020-12-03 10:15:00,189.87,190.08,189.85,190.02,75171.0,177.2039,177.3999,177.1853,177.3439,75171.0
2020-12-03 10:20:00,190.04,190.12,190.0,190.05,21984.0,177.3626,177.4373,177.3253,177.3719,21984.0
2020-12-03 10:25:00,190.04,190.05,189.94,189.94,14935.0,177.3626,177.3719,177.2693,177.2693,14935.0
2020-12-03 10:30:00,189.97,190.14,189.94,190.08,28329.0,177.2973,177.4559,177.2693,177.3999,28329.0
2020-12-03 10:35:00,190.09,190.09,189.98,190.06,22695.0,177.4093,177.4093,177.3066,177.3813,22695.0
2020-12-03 10:40:00,190.05,190.13,190.02,190.07,520378.0,177.3719,177.4466,177.3439,177.3906,520378.0
2020-12-03 10:45:00,190.08,190.13,190.01,190.07,24718.0,177.3999,177.4466,177.3346,177.3906,24718.0
2020-12-03 10:50:00,190.06,190.14,190.02,190.09,47560.0,177.3813,177.4559,177.3439,177.4093,47560.0
2020-12-03 10:55:00,190.09,190.13,189.94,189.96,48293.0,177.4093,177.4466,177.2693,177.2879,48293.0
2020-12-03 11:00:00,189.98,190.06,189.98,190.04,14169.0,177.3066,177.3813,177.3066,177.3626,14169.0
2020-12-03 11:05:00,190.05,190.07,189.9,189.9,32137.0,177.3719,177.3906,177.2319,177.2319,32137.0
2020-12-03 11:10:00,189.88,189.88,189.69,189.81,43231.0,177.2133,177.2133,177.036,177.148,43231.0
2020-12-03 11:15:00,189.8,190.0,189.79,189.97,17615.0,177.1386,177.3253,177.1293,177.2973,17615.0
2020-12-03 11:20:00,189.98,190.09,189.97,190.06,19893.0,177.3066,177.4093,177.2973,177.3813,19893.0
2020-12-03 11:25:00,190.06,190.12,190.05,190.1,31396.0,177.3813,177.4373,177.3719,177.4186,31396.0
2020-12-03 11:30:00,190.11,190.13,190.09,190.09,20314.0,177.4279,177.4466,177.4093,177.4093,20314.0
2020-12-03 11:35:00,190.1,190.11,190.05,190.09,43288.0,177.4186,177.4279,177.3719,177.4093,43288.0
2020-12-03 11:40:00,190.11,190.18,190.07,190.08,29950.0,177.4279,177.4933,177.3906,177.3999,29950.0
2020-12-03 11:45:00,190.08,190.1,189.99,190.04,19530.0,177.3999,177.4186,177.3159,177.3626,19530.0
2020-12-03 11:50:00,190.03,190.08,189.96,190.02,67007.0,177.3533,177.3999,177.2879,177.3439,67007.0
2020-12-03 11:55:00,190.01,190.11,190.0,190.09,38873.0,177.3346,177.4279,177.3253,177.4093,38873.0
2020-12-03 12:00:00,190.09,190.18,190.0,190.09,43624.0,177.4093,177.4933,177.3253,177.4093,43624.0
2020-12-03 12:05:00,190.1,190.1,189.95,190.04,12840.0,177.4186,177.4186,177.2786,177.3626,12840.0
2020-12-03 12:10:00,190.04,190.07,189.9,189.95,36789.0,177.3626,177.3906,177.2319,177.2786,36789.0
2020-12-03 12:15:00,189.95,189.98,189.84,189.96,26289.0,177.2786,177.3066,177.176,177.2879,26289.0
2020-12-03 12:20:00,189.94,190.0,189.94,190.0,13966.0,177.2693,177.3253,177.2693,177.3253,13966.0
2020-12-03 12:25:00,189.99,190.05,189.96,190.01,24636.0,177.3159,177.3719,177.2879,177.3346,24636.0
2020-12-03 12:30:00,190.0,190.12,189.93,190.02,26229.0,177.3253,177.4373,177.2599,177.3439,26229.0
2020-12-03 12:35:00,190.01,190.03,189.93,189.94,65393.0,177.3346,177.3533,177.2599,177.2693,65393.0
2020-12-03 12:40:00,189.94,189.98,189.92,189.96,20204.0,177.2693,177.3066,177.2506,177.2879,20204.0
2020-12-03 12:45:00,189.96,189.97,189.84,189.93,15299.0,177.2879,177.2973,177.176,177.2599,15299.0
2020-12-03 12:50:00,189.93,189.96,189.86,189.95,15980.0,177.2599,177.2879,177.1946,177.2786,15980.0
2020-12-03 12:55:00,189.93,190.03,189.92,190.02,58363.0,177.2599,177.3533,177.2506,177.3439,58363.0
2020-12-03 13:00:00,190.0,190.04,189.96,189.96,46997.0,177.3253,177.3626,177.2879,177.2879,46997.0
2020-12-03 13:05:00,189.96,189.99,189.77,189.8,17378.0,177.2879,177.3159,177.1106,177.1386,17378.0
2020-12-03 13:10:00,189.81,189.89,189.81,189.89,18250.0,177.148,177.2226,177.148,177.2226,18250.0
2020-12-03 13:15:00,189.9,189.94,189.87,189.9,22293.0,177.2319,177.2693,177.2039,177.2319,22293.0
2020-12-03 13:20:00,189.9,189.92,189.77,189.92,65458.0,177.2319,177.2506,177.1106,177.2506,65458.0
2020-12-03 13:25:00,189.91,189.93,189.87,189.9,13255.0,177.2413,177.2599,177.2039,177.2319,13255.0
2020-12-03 13:30:00,189.89,189.92,189.81,189.81,14110.0,177.2226,177.2506,177.148,177.148,14110.0
2020-12-03 13:35:00,189.81,189.83,189.74,189.78,16487.0,177.148,177.1666,177.0826,177.12,16487.0
2020-12-03 13:40:00,189.78,189.78,189.7,189.73,12471.0,177.12,177.12,177.0453,177.0733,12471.0
2020-12-03 13:45:00,189.73,189.77,189.64,189.73,42449.0,177.0733,177.1106,176.9893,177.0733,42449.0
2020-12-03 13:50:00,189.74,189.75,189.68,189.69,19268.0,177.0826,177.092,177.0266,177.036,19268.0
2020-12-03 13:55:00,189.68,189.7,189.46,189.53,36185.0,177.0266,177.0453,176.8213,176.8866,36185.0
2020-12-03 14:00:00,189.54,189.73,189.5,189.67,20035.0,176.896,177.0733,176.8586,177.0173,20035.0
2020-12-03 14:05:00,189.65,189.75,189.65,189.73,15468.0,176.9986,177.092,176.9986,177.0733,15468.0
2020-12-03 14:10:00,189.73,189.82,189.71,189.73,26330.0,177.0733,177.1573,177.0546,177.0733,26330.0
2020-12-03 14:15:00,189.74,189.8,189.7,189.75,24096.0,177.0826,177.1386,177.0453,177.092,24096.0
2020-12-03 14:20:00,189.73,189.78,189.71,189.72,18036.0,177.0733,177.12,177.0546,177.064,18036.0
2020-12-03 14:25:00,189.72,189.77,189.62,189.76,13487.0,177.064,177.1106,176.9706,177.1013,13487.0
2020-12-03 14:30:00,189.75,189.88,189.74,189.87,43712.0,177.092,177.2133,177.0826,177.2039,43712.0
2020-12-03 14:35:00,189.87,189.92,189.83,189.92,14500.0,177.2039,177.2506,177.1666,177.2506,14500.0
2020-12-03 14:40:00,189.91,189.94,189.88,189.9,29274.0,177.2413,177.2693,177.2133,177.2319,29274.0
2020-12-03 14:45:00,189.91,189.95,189.89,189.93,8409.0,177.2413,177.2786,177.2226,177.2599,8409.0
2020-12-03 14:50:00,189.94,190.0,189.91,190.0,25446.0,177.2693,177.3253,177.2413,177.3253,25446.0
2020-12-03 14:55:00,189.99,190.06,189.93,190.05,33819.0,177.3159,177.3813,177.2599,177.3719,33819.0
2020-12-03 15:00:00,190.02,190.07,189.97,189.98,29872.0,177.3439,177.3906,177.2973,177.3066,29872.0
2020-12-03 15:05:00,190.0,190.03,189.89,189.92,20511.0,177.3253,177.3533,177.2226,177.2506,20511.0
2020-12-03 15:10:00,189.92,190.17,189.9,190.17,27517.0,177.2506,177.4839,177.2319,177.4839,27517.0
2020-12-03 15:15:00,190.16,190.19,190.1,190.18,24305.0,177.4746,177.5026,177.4186,177.4933,24305.0
2020-12-03 15:20:00,190.17,190.3,190.14,190.24,58383.0,177.4839,177.6053,177.4559,177.5493,58383.0
2020-12-03 15:25:00,190.25,190.26,190.21,190.23,15453.0,177.5586,177.5679,177.5213,177.5399,15453.0
2020-12-03 15:30:00,190.25,190.3,190.12,190.15,11545.0,177.5586,177.6053,177.4373,177.4653,11545.0
2020-12-03 15:35:00,190.17,190.2,189.72,189.72,35182.0,177.4839,177.5119,177.064,177.064,35182.0
2020-12-03 15:40:00,189.7,189.7,189.03,189.4,96416.0,177.0453,177.0453,176.42,176.7653,96416.0
2020-12-03 15:45:00,189.41,189.79,189.28,189.71,31684.0,176.7746,177.1293,176.6533,177.0546,31684.0
2020-12-03 15:50:00,189.67,189.67,189.02,189.1,42743.0,177.0173,177.0173,176.4107,176.4853,42743.0
2020-12-03 15:55:00,189.18,189.52,189.05,189.52,107863.0,176.56,176.8773,176.4387,176.8773,107863.0
2020-12-04 09:30:00,190.0,190.2,189.99,190.14,93863.0,177.3253,177.5119,177.3159,177.4559,93863.0
2020-12-04 09:35:00,190.14,190.39,190.1,190.31,26550.0,177.4559,177.6893,177.4186,177.6146,26550.0
2020-12-04 09:40:00,190.32,190.49,190.29,190.42,64372.0,177.6239,177.7826,177.5959,177.7173,64372.0
2020-12-04 09:45:00,190.45,190.53,190.4,190.44,42532.0,177.7453,177.8199,177.6986,177.7359,42532.0
2020-12-04 09:50:00,190.46,190.51,190.42,190.44,27934.0,177.7546,177.8013,177.7173,177.7359,27934.0
2020-12-04 09:55:00,190.47,190.5,190.39,190.46,17926.0,177.7639,177.7919,177.6893,177.7546,17926.0
2020-12-04 10:00:00,190.49,190.5,190.38,190.43,59478.0,177.7826,177.7919,177.6799,177.7266,59478.0
2020-12-04 10:05:00,190.46,190.63,190.44,190.63,43150.0,177.7546,177.9133,177.7359,177.9133,43150.0
2020-12-04 10:10:00,190.59,190.6,190.42,190.49,29596.0,177.8759,177.8853,177.7173,177.7826,29596.0
2020-12-04 10:15:00,190.5,190.7,190.47,190.61,51120.0,177.7919,177.9786,177.7639,177.8946,51120.0
2020-12-04 10:20:00,190.61,190.67,190.58,190.67,24293.0,177.8946,177.9506,177.8666,177.9506,24293.0
2020-12-04 10:25:00,190.7,190.71,190.54,190.55,27628.0,177.9786,177.9879,177.8293,177.8386,27628.0
2020-12-04 10:30:00,190.56,190.75,190.56,190.74,43698.0,177.8479,178.0252,177.8479,178.0159,43698.0
2020-12-04 10:35:00,190.75,190.86,190.72,190.8,36375.0,178.0252,178.1279,177.9972,178.0719,36375.0
2020-12-04 10:40:00,190.82,190.97,190.81,190.97,533214.0,178.0906,178.2306,178.0812,178.2306,533214.0
2020-12-04 10:45:00,190.99,191.03,190.89,190.94,49091.0,178.2492,178.2866,178.1559,178.2026,49091.0
2020-12-04 10:50:00,190.95,190.97,190.89,190.91,17942.0,178.2119,178.2306,178.1559,178.1746,17942.0
2020-12-04 10:55:00,190.92,190.94,190.87,190.94,20997.0,178.1839,178.2026,178.1372,178.2026,20997.0
2020-12-04 11:00:00,190.95,191.0,190.83,190.87,35234.0,178.2119,178.2586,178.0999,178.1372,35234.0
2020-12-04 11:05:00,190.85,190.89,190.81,190.88,40099.0,178.1186,178.1559,178.0812,178.1466,40099.0
2020-12-04 11:10:00,190.88,190.88,190.77,190.82,22739.0,178.1466,178.1466,178.0439,178.0906,22739.0
2020-12-04 11:15:00,190.81,190.85,190.78,190.83,14226.0,178.0812,178.1186,178.0532,178.0999,14226.0
2020-12-04 11:20:00,190.8,190.92,190.8,190.91,44163.0,178.0719,178.1839,178.0719,178.1746,44163.0
2020-12-04 11:25:00,190.9,190.96,190.86,190.96,33104.0,178.1652,178.2212,178.1279,178.2212,33104.0
2020-12-04 11:30:00,190.97,191.01,190.92,190.99,41378.0,178.2306,178.2679,178.1839,178.2492,41378.0
2020-12-04 11:35:00,191.0,191.08,190.99,191.03,33787.0,178.2586,178.3332,178.2492,178.2866,33787.0
2020-12-04 11:40:00,191.04,191.1,190.99,191.01,28204.0,178.2959,178.3519,178.2492,178.2679,28204.0
2020-12-04 11:45:00,191.02,191.04,190.98,191.02,18119.0,178.2772,178.2959,178.2399,178.2772,18119.0
2020-12-04 11:50:00,191.02,191.09,191.01,191.06,16950.0,178.2772,178.3426,178.2679,178.3146,16950.0
2020-12-04 11:55:00,191.06,191.06,190.97,190.98,21644.0,178.3146,178.3146,178.2306,178.2399,21644.0
2020-12-04 12:00:00,190.98,191.02,190.97,191.0,20058.0,178.2399,178.2772,178.2306,178.2586,20058.0
2020-12-04 12:05:00,190.99,191.03,190.94,190.95,15711.0,178.2492,178.2866,178.2026,178.2119,15711.0
2020-12-04 12:10:00,190.95,190.99,190.95,190.98,21738.0,178.2119,178.2492,178.2119,178.2399,21738.0
2020-12-04 12:15:00,190.98,190.98,190.94,190.97,15846.0,178.2399,178.2399,178.2026,178.2306,15846.0
2020-12-04 12:20:00,190.96,191.05,190.93,191.05,23108.0,178.2212,178.3052,178.1932,178.3052,23108.0
2020-12-04 12:25:00,191.04,191.05,191.0,191.02,24026.0,178.2959,178.3052,178.2586,178.2772,24026.0
2020-12-04 12:30:00,191.02,191.09,191.01,191.03,26963.0,178.2772,178.3426,178.2679,178.2866,26963.0
2020-12-04 12:35:00,191.03,191.03,190.97,191.0,16097.0,178.2866,178.2866,178.2306,178.2586,16097.0
2020-12-04 12:40:00,191.0,191.03,190.97,191.0,17728.0,178.2586,178.2866,178.2306,178.2586,17728.0
2020-12-04 12:45:00,191.0,191.04,191.0,191.0,14106.0,178.2586,178.2959,178.2586,178.2586,14106.0
2020-12-04 12:50:00,191.0,191.01,190.93,190.98,23238.0,178.2586,178.2679,178.1932,178.2399,23238.0
2020-12-04 12:55:00,190.97,191.0,190.96,191.0,13076.0,178.2306,178.2586,178.2212,178.2586,13076.0
2020-12-04 13:00:00,191.0,191.06,190.95,190.97,24775.0,178.2586,178.3146,178.2119,178.2306,24775.0
2020-12-04 13:05:00,190.97,191.02,190.96,190.98,13129.0,178.2306,178.2772,178.2212,178.2399,13129.0
2020-12-04 13:10:00,190.98,190.99,190.94,190.96,18683.0,178.2399,178.2492,178.2026,178.2212,18683.0
2020-12-04 13:15:00,190.95,191.01,190.95,190.97,16032.0,178.2119,178.2679,178.2119,178.2306,16032.0
2020-12-04 13:20:00,190.96,190.98,190.95,190.96,28455.0,178.2212,178.2399,178.2119,178.2212,28455.0
2020-12-04 13:25:00,190.95,190.95,190.91,190.95,15728.0,178.2119,178.2119,178.1746,178.2119,15728.0
2020-12-04 13:30:00,190.94,190.99,190.93,190.95,19824.0,178.2026,178.2492,178.1932,178.2119,19824.0
2020-12-04 13:35:00,190.98,191.07,190.97,191.06,20435.0,178.2399,178.3239,178.2306,178.3146,20435.0
2020-12-04 13:40:00,191.03,191.04,190.94,190.97,22326.0,178.2866,178.2959,178.2026,178.2306,22326.0
2020-12-04 13:45:00,190.97,190.99,190.9,190.95,16907.0,178.2306,178.2492,178.1652,178.2119,16907.0
2020-12-04 13:50:00,190.94,190.95,190.86,190.87,30085.0,178.2026,178.2119,178.1279,178.1372,30085.0
2020-12-04 13:55:00,190.87,190.9,190.84,190.86,11530.0,178.1372,178.1652,178.1092,178.1279,11530.0
2020-12-04 14:00:00,190.86,190.89,190.83,190.84,20917.0,178.1279,178.1559,178.0999,178.1092,20917.0
2020-12-04 14:05:00,190.86,190.9,190.84,190.87,24678.0,178.1279,178.1652,178.1092,178.1372,24678.0
2020-12-04 14:10:00,190.87,190.9,190.8,190.81,18364.0,178.1372,178.1652,178.0719,178.0812,18364.0
2020-12-04 14:15:00,190.81,190.95,190.8,190.9,18608.0,178.0812,178.2119,178.0719,178.1652,18608.0
2020-12-04 14:20:00,190.91,190.97,190.87,190.88,18212.0,178.1746,178.2306,178.1372,178.1466,18212.0
2020-12-04 14:25:00,190.87,190.92,190.75,190.78,22744.0,178.1372,178.1839,178.0252,178.0532,22744.0
2020-12-04 14:30:00,190.78,190.87,190.77,190.83,34238.0,178.0532,178.1372,178.0439,178.0999,34238.0
2020-12-04 14:35:00,190.84,190.85,190.78,190.84,55566.0,178.1092,178.1186,178.0532,178.1092,55566.0
2020-12-04 14:40:00,190.83,191.08,190.8,191.08,29342.0,178.0999,178.3332,178.0719,178.3332,29342.0
2020-12-04 14:45:00,191.07,191.09,191.02,191.07,28270.0,178.3239,178.3426,178.2772,178.3239,28270.0
2020-12-04 14:50:00,191.06,191.13,191.0,191.02,31703.0,178.3146,178.3799,178.2586,178.2772,31703.0
2020-12-04 14:55:00,191.04,191.13,191.01,191.11,31942.0,178.2959,178.3799,178.2679,178.3612,31942.0
2020-12-04 15:00:00,191.12,191.19,191.06,191.08,29862.0,178.3706,178.4359,178.3146,178.3332,29862.0
2020-12-04 15:05:00,191.08,191.1,191.03,191.1,17798.0,178.3332,178.3519,178.2866,178.3519,17798.0
2020-12-04 15:10:00,191.09,191.09,190.95,190.95,40882.0,178.3426,178.3426,178.2119,178.2119,40882.0
2020-12-04 15:15:00,190.95,191.01,190.89,191.0,27223.0,178.2119,178.2679,178.1559,178.2586,27223.0
2020-12-04 15:20:00,190.99,191.09,190.96,191.08,30402.0,178.2492,178.3426,178.2212,178.3332,30402.0
2020-12-04 15:25:00,191.05,191.08,190.88,191.01,19468.0,178.3052,178.3332,178.1466,178.2679,19468.0
2020-12-04 15:30:00,191.02,191.15,191.01,191.14,36302.0,178.2772,178.3986,178.2679,178.3892,36302.0
2020-12-04 15:35:00,191.11,191.13,191.04,191.06,19078.0,178.3612,178.3799,178.2959,178.3146,19078.0
2020-12-04 15:40:00,191.04,191.31,191.01,191.24,34250.0,178.2959,178.5479,178.2679,178.4826,34250.0
2020-12-04 15:45:00,191.24,191.24,191.13,191.16,35253.0,178.4826,178.4826,178.3799,178.4079,35253.0
2020-12-04 15:50:00,191.17,191.28,191.07,191.25,85196.0,178.4172,178.5199,178.3239,178.4919,85196.0
2020-12-04 15:55:00,191.27,191.49,191.18,191.47,271866.0,178.5106,178.7159,178.4266,178.6972,271866.0
2020-12-07 09:30:00,191.3,191.39,191.14,191.22,245187.0,178.5386,178.6226,178.3892,178.4639,245187.0
2020-12-07 09:35:00,191.22,191.28,191.09,191.16,28671.0,178.4639,178.5199,178.3426,178.4079,28671.0
2020-12-07 09:40:00,191.19,191.24,191.07,191.22,23930.0,178.4359,178.4826,178.3239,178.4639,23930.0
2020-12-07 09:45:00,191.22,191.27,191.1,191.16,43572.0,178.4639,178.5106,178.3519,178.4079,43572.0
2020-12-07 09:50:00,191.17,191.17,191.02,191.05,36834.0,178.4172,178.4172,178.2772,178.3052,36834.0
2020-12-07 09:55:00,191.07,191.27,191.01,191.26,49279.0,178.3239,178.5106,178.2679,178.5012,49279.0
2020-12-07 10:00:00,191.27,191.3,191.16,191.21,44499.0,178.5106,178.5386,178.4079,178.4546,44499.0
2020-12-07 10:05:00,191.23,191.29,191.18,191.25,562121.0,178.4732,178.5292,178.4266,178.4919,562121.0
2020-12-07 10:10:00,191.25,191.37,191.25,191.35,104577.0,178.4919,178.6039,178.4919,178.5852,104577.0
2020-12-07 10:15:00,191.36,191.38,191.25,191.31,47523.0,178.5946,178.6132,178.4919,178.5479,47523.0
2020-12-07 10:20:00,191.31,191.4,191.26,191.35,41472.0,178.5479,178.6319,178.5012,178.5852,41472.0
2020-12-07 10:25:00,191.34,191.42,191.32,191.36,129742.0,178.5759,178.6506,178.5572,178.5946,129742.0
2020-12-07 10:30:00,191.37,191.46,191.34,191.43,50879.0,178.6039,178.6879,178.5759,178.6599,50879.0
2020-12-07 10:35:00,191.43,191.47,191.42,191.43,23791.0,178.6599,178.6972,178.6506,178.6599,23791.0
2020-12-07 10:40:00,191.42,191.45,191.38,191.4,42848.0,178.6506,178.6785,178.6132,178.6319,42848.0
2020-12-07 10:45:00,191.4,191.46,191.37,191.45,30017.0,178.6319,178.6879,178.6039,178.6785,30017.0
2020-12-07 10:50:00,191.44,191.5,191.42,191.49,31667.0,178.6692,178.7252,178.6506,178.7159,31667.0
2020-12-07 10:55:00,191.49,191.49,191.33,191.39,163078.0,178.7159,178.7159,178.5666,178.6226,163078.0
2020-12-07 11:00:00,191.38,191.42,191.34,191.41,15360.0,178.6132,178.6506,178.5759,178.6412,15360.0
2020-12-07 11:05:00,191.45,191.5,191.38,191.45,25165.0,178.6785,178.7252,178.6132,178.6785,25165.0
2020-12-07 11:10:00,191.45,191.49,191.41,191.43,18502.0,178.6785,178.7159,178.6412,178.6599,18502.0
2020-12-07 11:15:00,191.43,191.46,191.39,191.4,28580.0,178.6599,178.6879,178.6226,178.6319,28580.0
2020-12-07 11:20:00,191.4,191.46,191.34,191.38,19676.0,178.6319,178.6879,178.5759,178.6132,19676.0
2020-12-07 11:25:00,191.4,191.49,191.34,191.47,46869.0,178.6319,178.7159,178.5759,178.6972,46869.0
2020-12-07 11:30:00,191.47,191.48,191.39,191.39,18090.0,178.6972,178.7065,178.6226,178.6226,18090.0
2020-12-07 11:35:00,191.4,191.45,191.38,191.43,46404.0,178.6319,178.6785,178.6132,178.6599,46404.0
2020-12-07 11:40:00,191.42,191.48,191.36,191.4,34358.0,178.6506,178.7065,178.5946,178.6319,34358.0
2020-12-07 11:45:00,191.4,191.5,191.4,191.46,33159.0,178.6319,178.7252,178.6319,178.6879,33159.0
2020-12-07 11:50:00,191.46,191.47,191.31,191.33,25847.0,178.6879,178.6972,178.5479,178.5666,25847.0
2020-12-07 11:55:00,191.34,191.5,191.23,191.44,29853.0,178.5759,178.7252,178.4732,178.6692,29853.0
2020-12-07 12:00:00,191.43,191.43,191.28,191.42,48609.0,178.6599,178.6599,178.5199,178.6506,48609.0
2020-12-07 12:05:00,191.43,191.46,191.36,191.42,10611.0,178.6599,178.6879,178.5946,178.6506,10611.0
2020-12-07 12:10:00,191.43,191.44,191.37,191.37,21505.0,178.6599,178.6692,178.6039,178.6039,21505.0
2020-12-07 12:15:00,191.37,191.41,191.29,191.39,30100.0,178.6039,178.6412,178.5292,178.6226,30100.0
2020-12-07 12:20:00,191.38,191.39,191.28,191.3,10935.0,178.6132,178.6226,178.5199,178.5386,10935.0
2020-12-07 12:25:00,191.31,191.34,191.27,191.31,15708.0,178.5479,178.5759,178.5106,178.5479,15708.0
2020-12-07 12:30:00,191.31,191.33,191.24,191.25,18475.0,178.5479,178.5666,178.4826,178.4919,18475.0
2020-12-07 12:35:00,191.25,191.33,191.25,191.31,27829.0,178.4919,178.5666,178.4919,178.5479,27829.0
2020-12-07 12:40:00,191.31,191.32,191.25,191.31,18077.0,178.5479,178.5572,178.4919,178.5479,18077.0
2020-12-07 12:45:00,191.31,191.32,191.27,191.28,41031.0,178.5479,178.5572,178.5106,178.5199,41031.0
2020-12-07 12:50:00,191.29,191.32,191.23,191.25,26656.0,178.5292,178.5572,178.4732,178.4919,26656.0
2020-12-07 12:55:00,191.24,191.25,191.19,191.19,17858.0,178.4826,178.4919,178.4359,178.4359,17858.0
2020-12-07 13:00:00,191.17,191.19,191.09,191.11,34643.0,178.4172,178.4359,178.3426,178.3612,34643.0
2020-12-07 13:05:00,191.11,191.11,190.97,191.03,35611.0,178.3612,178.3612,178.2306,178.2866,35611.0
2020-12-07 13:10:00,191.03,191.03,190.88,190.89,16311.0,178.2866,178.2866,178.1466,178.1559,16311.0
2020-12-07 13:15:00,190.87,191.0,190.85,190.96,23500.0,178.1372,178.2586,178.1186,178.2212,23500.0
2020-12-07 13:20:00,190.98,191.08,190.94,191.07,23960.0,178.2399,178.3332,178.2026,178.3239,23960.0
2020-12-07 13:25:00,191.08,191.09,191.0,191.0,17883.0,178.3332,178.3426,178.2586,178.2586,17883.0
2020-12-07 13:30:00,191.0,191.08,190.99,191.07,15374.0,178.2586,178.3332,178.2492,178.3239,15374.0
2020-12-07 13:35:00,191.08,191.11,190.99,191.02,28382.0,178.3332,178.3612,178.2492,178.2772,28382.0
2020-12-07 13:40:00,191.02,191.02,190.79,190.81,22541.0,178.2772,178.2772,178.0626,178.0812,22541.0
2020-12-07 13:45:00,190.81,190.89,190.75,190.87,24252.0,178.0812,178.1559,178.0252,178.1372,24252.0
2020-12-07 13:50:00,190.86,190.96,190.86,190.96,22536.0,178.1279,178.2212,178.1279,178.2212,22536.0
2020-12-07 13:55:00,190.96,190.99,190.91,190.92,57233.0,178.2212,178.2492,178.1746,178.1839,57233.0
2020-12-07 14:00:00,190.91,190.91,190.66,190.74,40116.0,178.1746,178.1746,177.9412,178.0159,40116.0
2020-12-07 14:05:00,190.74,190.94,190.72,190.94,26815.0,178.0159,178.2026,177.9972,178.2026,26815.0
2020-12-07 14:10:00,190.94,190.95,190.83,190.86,17033.0,178.2026,178.2119,178.0999,178.1279,17033.0
2020-12-07 14:15:00,190.86,190.94,190.76,190.89,36441.0,178.1279,178.2026,178.0346,178.1559,36441.0
2020-12-07 14:20:00,190.89,190.99,190.89,190.98,17417.0,178.1559,178.2492,178.1559,178.2399,17417.0
2020-12-07 14:25:00,190.97,191.01,190.95,190.97,14802.0,178.2306,178.2679,178.2119,178.2306,14802.0
2020-12-07 14:30:00,190.98,191.08,190.97,191.01,12759.0,178.2399,178.3332,178.2306,178.2679,12759.0
2020-12-07 14:35:00,191.0,191.07,190.98,191.06,22317.0,178.2586,178.3239,178.2399,178.3146,22317.0
2020-12-07 14:40:00,191.06,191.1,191.04,191.1,15496.0,178.3146,178.3519,178.2959,178.3519,15496.0
2020-12-07 14:45:00,191.11,191.14,191.07,191.12,20793.0,178.3612,178.3892,178.3239,178.3706,20793.0
2020-12-07 14:50:00,191.12,191.15,191.05,191.05,24278.0,178.3706,178.3986,178.3052,178.3052,24278.0
2020-12-07 14:55:00,191.04,191.09,190.98,191.0,22470.0,178.2959,178.3426,178.2399,178.2586,22470.0
2020-12-07 15:00:00,191.01,191.06,190.93,191.0,21520.0,178.2679,178.3146,178.1932,178.2586,21520.0
2020-12-07 15:05:00,191.02,191.03,190.93,190.95,30446.0,178.2772,178.2866,178.1932,178.2119,30446.0
2020-12-07 15:10:00,190.95,191.01,190.93,190.93,49503.0,178.2119,178.2679,178.1932,178.1932,49503.0
2020-12-07 15:15:00,190.94,191.11,190.93,191.11,20190.0,178.2026,178.3612,178.1932,178.3612,20190.0
2020-12-07 15:20:00,191.1,191.13,191.08,191.12,33318.0,178.3519,178.3799,178.3332,178.3706,33318.0
2020-12-07 15:25:00,191.12,191.22,191.12,191.17,21354.0,178.3706,178.4639,178.3706,178.4172,21354.0
2020-12-07 15:30:00,191.16,191.28,191.16,191.26,35013.0,178.4079,178.5199,178.4079,178.5012,35013.0
2020-12-07 15:35:00,191.25,191.29,191.15,191.18,30296.0,178.4919,178.5292,178.3986,178.4266,30296.0
2020-12-07 15:40:00,191.17,191.19,190.8,190.88,70714.0,178.4172,178.4359,178.0719,178.1466,70714.0
2020-12-07 15:45:00,190.88,190.92,190.62,190.7,108951.0,178.1466,178.1839,177.9039,177.9786,108951.0
2020-12-07 15:50:00,190.68,191.11,190.64,191.09,96371.0,177.9599,178.3612,177.9226,178.3426,96371.0
2020-12-07 15:55:00,191.1,191.35,191.09,191.3,137152.0,178.3519,178.5852,178.3426,178.5386,137152.0
2020-12-08 09:30:00,190.64,190.87,190.6,190.82,109765.0,177.9226,178.1372,177.8853,178.0906,109765.0
2020-12-08 09:35:00,190.88,190.99,190.85,190.92,18847.0,178.1466,178.2492,178.1186,178.1839,18847.0
2020-12-08 09:40:00,190.93,191.06,190.82,191.06,17445.0,178.1932,178.3146,178.0906,178.3146,17445.0
2020-12-08 09:45:00,191.05,191.09,190.86,190.9,28574.0,178.3052,178.3426,178.1279,178.1652,28574.0
2020-12-08 09:50:00,190.9,191.05,190.88,191.02,21585.0,178.1652,178.3052,178.1466,178.2772,21585.0
2020-12-08 09:55:00,191.03,191.12,191.02,191.05,10861.0,178.2866,178.3706,178.2772,178.3052,10861.0
2020-12-08 10:00:00,191.11,191.15,190.92,190.95,53554.0,178.3612,178.3986,178.1839,178.2119,53554.0
2020-12-08 10:05:00,190.97,191.2,190.95,191.19,41308.0,178.2306,178.4452,178.2119,178.4359,41308.0
2020-12-08 10:10:00,191.19,191.28,191.18,191.22,34223.0,178.4359,178.5199,178.4266,178.4639,34223.0
2020-12-08 10:15:00,191.21,191.21,190.92,190.93,28770.0,178.4546,178.4546,178.1839,178.1932,28770.0
2020-12-08 10:20:00,190.91,190.92,190.71,190.72,25476.0,178.1746,178.1839,177.9879,177.9972,25476.0
2020-12-08 10:25:00,190.71,190.88,190.68,190.86,31565.0,177.9879,178.1466,177.9599,178.1279,31565.0
2020-12-08 10:30:00,190.88,191.1,190.85,191.03,20194.0,178.1466,178.3519,178.1186,178.2866,20194.0
2020-12-08 10:35:00,191.02,191.15,191.01,191.11,30824.0,178.2772,178.3986,178.2679,178.3612,30824.0
2020-12-08 10:40:00,191.11,191.17,191.1,191.17,51252.0,178.3612,178.4172,178.3519,178.4172,51252.0
2020-12-08 10:45:00,191.16,191.24,191.12,191.23,24421.0,178.4079,178.4826,178.3706,178.4732,24421.0
2020-12-08 10:50:00,191.23,191.28,191.17,191.24,31907.0,178.4732,178.5199,178.4172,178.4826,31907.0
2020-12-08 10:55:00,191.25,191.37,191.24,191.37,233404.0,178.4919,178.6039,178.4826,178.6039,233404.0
2020-12-08 11:00:00,191.36,191.51,191.35,191.46,34926.0,178.5946,178.7345,178.5852,178.6879,34926.0
2020-12-08 11:05:00,191.48,191.51,191.38,191.39,63876.0,178.7065,178.7345,178.6132,178.6226,63876.0
2020-12-08 11:10:00,191.39,191.45,191.37,191.41,36560.0,178.6226,178.6785,178.6039,178.6412,36560.0
2020-12-08 11:15:00,191.41,191.58,191.41,191.54,42465.0,178.6412,178.7999,178.6412,178.7625,42465.0
2020-12-08 11:20:00,191.54,191.61,191.48,191.52,48201.0,178.7625,178.8279,178.7065,178.7439,48201.0
2020-12-08 11:25:00,191.52,191.61,191.51,191.61,37298.0,178.7439,178.8279,178.7345,178.8279,37298.0
2020-12-08 11:30:00,191.61,191.73,191.6,191.63,43278.0,178.8279,178.9399,178.8185,178.8465,43278.0
2020-12-08 11:35:00,191.62,191.64,191.58,191.59,37591.0,178.8372,178.8559,178.7999,178.8092,37591.0
2020-12-08 11:40:00,191.59,191.61,191.5,191.53,26624.0,178.8092,178.8279,178.7252,178.7532,26624.0
2020-12-08 11:45:00,191.53,191.62,191.52,191.57,36420.0,178.7532,178.8372,178.7439,178.7905,36420.0
2020-12-08 11:50:00,191.57,191.65,191.57,191.59,30997.0,178.7905,178.8652,178.7905,178.8092,30997.0
2020-12-08 11:55:00,191.59,191.7,191.57,191.68,41360.0,178.8092,178.9119,178.7905,178.8932,41360.0
2020-12-08 12:00:00,191.67,191.72,191.65,191.7,25537.0,178.8839,178.9305,178.8652,178.9119,25537.0
2020-12-08 12:05:00,191.7,191.71,191.6,191.63,30885.0,178.9119,178.9212,178.8185,178.8465,30885.0
2020-12-08 12:10:00,191.63,191.68,191.62,191.64,21484.0,178.8465,178.8932,178.8372,178.8559,21484.0
2020-12-08 12:15:00,191.64,191.67,191.61,191.66,20536.0,178.8559,178.8839,178.8279,178.8745,20536.0
2020-12-08 12:20:00,191.66,191.73,191.63,191.68,23068.0,178.8745,178.9399,178.8465,178.8932,23068.0
2020-12-08 12:25:00,191.68,191.82,191.67,191.78,39093.0,178.8932,179.0239,178.8839,178.9865,39093.0
2020-12-08 12:30:00,191.77,191.81,191.74,191.78,70793.0,178.9772,179.0145,178.9492,178.9865,70793.0
2020-12-08 12:35:00,191.78,191.81,191.75,191.79,24440.0,178.9865,179.0145,178.9585,178.9959,24440.0
2020-12-08 12:40:00,191.82,191.89,191.81,191.86,46958.0,179.0239,179.0892,179.0145,179.0612,46958.0
2020-12-08 12:45:00,191.86,191.86,191.78,191.81,37402.0,179.0612,179.0612,178.9865,179.0145,37402.0
2020-12-08 12:50:00,191.82,191.98,191.81,191.92,31805.0,179.0239,179.1732,179.0145,179.1172,31805.0
2020-12-08 12:55:00,191.92,191.94,191.84,191.88,21499.0,179.1172,179.1359,179.0425,179.0799,21499.0
2020-12-08 13:00:00,191.88,191.95,191.85,191.93,18201.0,179.0799,179.1452,179.0519,179.1265,18201.0
2020-12-08 13:05:00,191.93,191.98,191.9,191.97,27667.0,179.1265,179.1732,179.0985,179.1639,27667.0
2020-12-08 13:10:00,191.96,191.97,191.92,191.94,43165.0,179.1545,179.1639,179.1172,179.1359,43165.0
2020-12-08 13:15:00,191.94,191.97,191.9,191.92,29862.0,179.1359,179.1639,179.0985,179.1172,29862.0
2020-12-08 13:20:00,191.92,191.94,191.9,191.94,25851.0,179.1172,179.1359,179.0985,179.1359,25851.0
2020-12-08 13:25:00,191.95,192.02,191.93,192.0,40903.0,179.1452,179.2105,179.1265,179.1919,40903.0
2020-12-08 13:30:00,192.01,192.07,191.99,192.06,26583.0,179.2012,179.2572,179.1825,179.2479,26583.0
2020-12-08 13:35:00,192.06,192.09,191.99,192.02,28191.0,179.2479,179.2759,179.1825,179.2105,28191.0
2020-12-08 13:40:00,192.03,192.07,192.0,192.06,27743.0,179.2199,179.2572,179.1919,179.2479,27743.0
2020-12-08 13:45:00,192.06,192.07,192.03,192.05,21972.0,179.2479,179.2572,179.2199,179.2385,21972.0
2020-12-08 13:50:00,192.06,192.08,191.99,192.02,24951.0,179.2479,179.2665,179.1825,179.2105,24951.0
2020-12-08 13:55:00,192.01,192.01,191.95,192.0,24479.0,179.2012,179.2012,179.1452,179.1919,24479.0
2020-12-08 14:00:00,191.99,192.04,191.93,192.03,28486.0,179.1825,179.2292,179.1265,179.2199,28486.0
2020-12-08 14:05:00,192.02,192.02,191.93,192.01,16600.0,179.2105,179.2105,179.1265,179.2012,16600.0
2020-12-08 14:10:00,192.0,192.08,191.99,192.08,28170.0,179.1919,179.2665,179.1825,179.2665,28170.0
2020-12-08 14:15:00,192.08,192.14,192.03,192.13,63354.0,179.2665,179.3225,179.2199,179.3132,63354.0
2020-12-08 14:20:00,192.13,192.28,192.13,192.25,26475.0,179.3132,179.4532,179.3132,179.4252,26475.0
2020-12-08 14:25:00,192.23,192.39,192.22,192.3,32645.0,179.4065,179.5558,179.3972,179.4718,32645.0
2020-12-08 14:30:00,192.31,192.32,192.25,192.25,29570.0,179.4812,179.4905,179.4252,179.4252,29570.0
2020-12-08 14:35:00,192.24,192.25,192.18,192.19,24542.0,179.4158,179.4252,179.3599,179.3692,24542.0
2020-12-08 14:40:00,192.19,192.23,192.16,192.18,31349.0,179.3692,179.4065,179.3412,179.3599,31349.0
2020-12-08 14:45:00,192.18,192.19,192.02,192.05,35088.0,179.3599,179.3692,179.2105,179.2385,35088.0
2020-12-08 14:50:00,192.03,192.07,191.99,192.04,22369.0,179.2199,179.2572,179.1825,179.2292,22369.0
2020-12-08 14:55:00,192.04,192.1,192.01,192.04,25443.0,179.2292,179.2852,179.2012,179.2292,25443.0
2020-12-08 15:00:00,192.05,192.1,192.01,192.06,31082.0,179.2385,179.2852,179.2012,179.2479,31082.0
2020-12-08 15:05:00,192.06,192.1,192.02,192.06,28748.0,179.2479,179.2852,179.2105,179.2479,28748.0
2020-12-08 15:10:00,192.07,192.09,191.95,192.03,25567.0,179.2572,179.2759,179.1452,179.2199,25567.0
2020-12-08 15:15:00,192.04,192.08,191.94,191.99,30559.0,179.2292,179.2665,179.1359,179.1825,30559.0
2020-12-08 15:20:00,191.99,192.08,191.97,192.02,27484.0,179.1825,179.2665,179.1639,179.2105,27484.0
2020-12-08 15:25:00,192.02,192.1,191.97,192.05,37130.0,179.2105,179.2852,179.1639,179.2385,37130.0
2020-12-08 15:30:00,192.05,192.11,192.01,192.06,28309.0,179.2385,179.2945,179.2012,179.2479,28309.0
2020-12-08 15:35:00,192.05,192.07,191.96,192.0,55448.0,179.2385,179.2572,179.1545,179.1919,55448.0
2020-12-08 15:40:00,192.0,192.04,191.95,192.01,33433.0,179.1919,179.2292,179.1452,179.2012,33433.0
2020-12-08 15:45:00,192.01,192.1,191.96,191.96,37799.0,179.2012,179.2852,179.1545,179.1545,37799.0
2020-12-08 15:50:00,191.95,192.1,191.92,192.02,51153.0,179.1452,179.2852,179.1172,179.2105,51153.0
2020-12-08 15:55:00,192.05,192.19,192.02,192.08,48043.0,179.2385,179.3692,179.2105,179.2665,48043.0
2020-12-09 09:30:00,192.54,192.63,192.33,192.34,140678.0,179.6958,179.7798,179.4998,179.5092,140678.0
2020-12-09 09:35:00,192.32,192.48,192.27,192.42,33211.0,179.4905,179.6398,179.4438,179.5838,33211.0
2020-12-09 09:40:00,192.44,192.64,192.44,192.64,44446.0,179.6025,179.7892,179.6025,179.7892,44446.0
2020-12-09 09:45:00,192.64,192.64,192.43,192.47,34227.0,179.7892,179.7892,179.5932,179.6305,34227.0
2020-12-09 09:50:00,192.42,192.52,192.38,192.5,35667.0,179.5838,179.6772,179.5465,179.6585,35667.0
2020-12-09 09:55:00,192.5,192.58,192.5,192.53,39297.0,179.6585,179.7332,179.6585,179.6865,39297.0
2020-12-09 10:00:00,192.53,192.54,192.27,192.32,78137.0,179.6865,179.6958,179.4438,179.4905,78137.0
2020-12-09 10:05:00,192.34,192.42,192.29,192.3,46609.0,179.5092,179.5838,179.4625,179.4718,46609.0
2020-12-09 10:10:00,192.3,192.34,191.74,191.84,114882.0,179.4718,179.5092,178.9492,179.0425,114882.0
2020-12-09 10:15:00,191.82,192.18,191.76,192.17,47583.0,179.0239,179.3599,178.9679,179.3505,47583.0
2020-12-09 10:20:00,192.18,192.22,192.13,192.19,50022.0,179.3599,179.3972,179.3132,179.3692,50022.0
2020-12-09 10:25:00,192.21,192.3,192.21,192.22,36442.0,179.3879,179.4718,179.3879,179.3972,36442.0
2020-12-09 10:30:00,192.18,192.29,192.16,192.16,24729.0,179.3599,179.4625,179.3412,179.3412,24729.0
2020-12-09 10:35:00,192.16,192.18,191.94,191.97,16991.0,179.3412,179.3599,179.1359,179.1639,16991.0
2020-12-09 10:40:00,191.97,192.08,191.93,192.03,28380.0,179.1639,179.2665,179.1265,179.2199,28380.0
2020-12-09 10:45:00,192.05,192.1,191.94,192.08,31138.0,179.2385,179.2852,179.1359,179.2665,31138.0
2020-12-09 10:50:00,192.09,192.09,191.98,192.04,28198.0,179.2759,179.2759,179.1732,179.2292,28198.0
2020-12-09 10:55:00,192.06,192.07,191.95,192.01,30442.0,179.2479,179.2572,179.1452,179.2012,30442.0
2020-12-09 11:00:00,191.99,192.01,191.72,191.74,57018.0,179.1825,179.2012,178.9305,178.9492,57018.0
2020-12-09 11:05:00,191.74,191.87,191.56,191.83,38726.0,178.9492,179.0705,178.7812,179.0332,38726.0
2020-12-09 11:10:00,191.84,191.89,191.76,191.81,34384.0,179.0425,179.0892,178.9679,179.0145,34384.0
2020-12-09 11:15:00,191.81,191.83,191.68,191.68,41390.0,179.0145,179.0332,178.8932,178.8932,41390.0
2020-12-09 11:20:00,191.67,191.79,191.65,191.79,38773.0,178.8839,178.9959,178.8652,178.9959,38773.0
2020-12-09 11:25:00,191.78,191.86,191.74,191.82,30266.0,178.9865,179.0612,178.9492,179.0239,30266.0
2020-12-09 11:30:00,191.8,191.84,191.63,191.64,21898.0,179.0052,179.0425,178.8465,178.8559,21898.0
2020-12-09 11:35:00,191.63,191.8,191.58,191.78,34026.0,178.8465,179.0052,178.7999,178.9865,34026.0
2020-12-09 11:40:00,191.77,191.8,191.74,191.77,28009.0,178.9772,179.0052,178.9492,178.9772,28009.0
2020-12-09 11:45:00,191.77,191.79,191.61,191.63,38167.0,178.9772,178.9959,178.8279,178.8465,38167.0
2020-12-09 11:50:00,191.67,191.77,191.58,191.77,32594.0,178.8839,178.9772,178.7999,178.9772,32594.0
2020-12-09 11:55:00,191.76,191.94,191.75,191.92,18502.0,178.9679,179.1359,178.9585,179.1172,18502.0
2020-12-09 12:00:00,191.91,191.91,191.78,191.81,30074.0,179.1079,179.1079,178.9865,179.0145,30074.0
2020-12-09 12:05:00,191.8,191.84,191.7,191.84,20666.0,179.0052,179.0425,178.9119,179.0425,20666.0
2020-12-09 12:10:00,191.82,191.82,191.7,191.76,23609.0,179.0239,179.0239,178.9119,178.9679,23609.0
2020-12-09 12:15:00,191.75,191.76,191.58,191.62,19748.0,178.9585,178.9679,178.7999,178.8372,19748.0
2020-12-09 12:20:00,191.59,191.64,191.47,191.63,19493.0,178.8092,178.8559,178.6972,178.8465,19493.0
2020-12-09 12:25:00,191.62,191.68,191.6,191.67,18571.0,178.8372,178.8932,178.8185,178.8839,18571.0
2020-12-09 12:30:00,191.67,191.67,191.4,191.5,13895.0,178.8839,178.8839,178.6319,178.7252,13895.0
2020-12-09 12:35:00,191.5,191.51,191.27,191.28,21949.0,178.7252,178.7345,178.5106,178.5199,21949.0
2020-12-09 12:40:00,191.27,191.33,191.14,191.16,20381.0,178.5106,178.5666,178.3892,178.4079,20381.0
2020-12-09 12:45:00,191.15,191.17,190.84,190.91,66533.0,178.3986,178.4172,178.1092,178.1746,66533.0
2020-12-09 12:50:00,190.88,191.08,190.74,191.08,33152.0,178.1466,178.3332,178.0159,178.3332,33152.0
2020-12-09 12:55:00,191.09,191.23,191.03,191.17,29979.0,178.3426,178.4732,178.2866,178.4172,29979.0
2020-12-09 13:00:00,191.17,191.17,190.75,190.77,32282.0,178.4172,178.4172,178.0252,178.0439,32282.0
2020-12-09 13:05:00,190.78,191.14,190.7,191.14,33132.0,178.0532,178.3892,177.9786,178.3892,33132.0
2020-12-09 13:10:00,191.13,191.13,190.9,190.95,16154.0,178.3799,178.3799,178.1652,178.2119,16154.0
2020-12-09 13:15:00,190.97,191.04,190.75,190.83,26055.0,178.2306,178.2959,178.0252,178.0999,26055.0
2020-12-09 13:20:00,190.87,190.9,190.71,190.71,19615.0,178.1372,178.1652,177.9879,177.9879,19615.0
2020-12-09 13:25:00,190.71,190.8,190.39,190.51,206983.0,177.9879,178.0719,177.6893,177.8013,206983.0
2020-12-09 13:30:00,190.4,190.43,190.1,190.1,39828.0,177.6986,177.7266,177.4186,177.4186,39828.0
2020-12-09 13:35:00,190.06,190.3,190.01,190.23,37964.0,177.3813,177.6053,177.3346,177.5399,37964.0
2020-12-09 13:40:00,190.2,190.36,189.96,190.26,72143.0,177.5119,177.6613,177.2879,177.5679,72143.0
2020-12-09 13:45:00,190.28,190.34,190.18,190.28,35777.0,177.5866,177.6426,177.4933,177.5866,35777.0
2020-12-09 13:50:00,190.25,190.27,189.99,190.02,33440.0,177.5586,177.5773,177.3159,177.3439,33440.0
2020-12-09 13:55:00,190.02,190.03,189.51,189.53,72253.0,177.3439,177.3533,176.868,176.8866,72253.0
2020-12-09 14:00:00,189.55,190.03,189.55,189.99,53466.0,176.9053,177.3533,176.9053,177.3159,53466.0
2020-12-09 14:05:00,189.95,190.06,189.9,189.97,28422.0,177.2786,177.3813,177.2319,177.2973,28422.0
2020-12-09 14:10:00,189.98,190.04,189.81,189.96,34971.0,177.3066,177.3626,177.148,177.2879,34971.0
2020-12-09 14:15:00,189.91,190.04,189.77,190.02,25253.0,177.2413,177.3626,177.1106,177.3439,25253.0
2020-12-09 14:20:00,190.01,190.28,189.95,190.27,27316.0,177.3346,177.5866,177.2786,177.5773,27316.0
2020-12-09 14:25:00,190.28,190.48,190.22,190.47,49476.0,177.5866,177.7733,177.5306,177.7639,49476.0
2020-12-09 14:30:00,190.44,190.47,190.11,190.19,53687.0,177.7359,177.7639,177.4279,177.5026,53687.0
2020-12-09 14:35:00,190.19,190.24,190.04,190.06,99294.0,177.5026,177.5493,177.3626,177.3813,99294.0
2020-12-09 14:40:00,190.07,190.15,189.84,189.85,105735.0,177.3906,177.4653,177.176,177.1853,105735.0
2020-12-09 14:45:00,189.85,190.17,189.83,190.09,58077.0,177.1853,177.4839,177.1666,177.4093,58077.0
2020-12-09 14:50:00,190.11,190.11,189.89,190.06,49380.0,177.4279,177.4279,177.2226,177.3813,49380.0
2020-12-09 14:55:00,190.06,190.25,190.03,190.19,53134.0,177.3813,177.5586,177.3533,177.5026,53134.0
2020-12-09 15:00:00,190.19,190.23,189.97,190.03,83532.0,177.5026,177.5399,177.2973,177.3533,83532.0
2020-12-09 15:05:00,190.04,190.36,190.01,190.34,40712.0,177.3626,177.6613,177.3346,177.6426,40712.0
2020-12-09 15:10:00,190.34,190.42,190.19,190.23,45487.0,177.6426,177.7173,177.5026,177.5399,45487.0
2020-12-09 15:15:00,190.22,190.27,190.03,190.11,43706.0,177.5306,177.5773,177.3533,177.4279,43706.0
2020-12-09 15:20:00,190.11,190.23,189.92,189.92,51973.0,177.4279,177.5399,177.2506,177.2506,51973.0
2020-12-09 15:25:00,189.92,189.93,189.69,189.71,51487.0,177.2506,177.2599,177.036,177.0546,51487.0
2020-12-09 15:30:00,189.71,189.97,189.69,189.89,64340.0,177.0546,177.2973,177.036,177.2226,64340.0
2020-12-09 15:35:00,189.88,190.01,189.76,189.98,56386.0,177.2133,177.3346,177.1013,177.3066,56386.0
2020-12-09 15:40:00,189.97,190.38,189.97,190.32,61175.0,177.2973,177.6799,177.2973,177.6239,61175.0
2020-12-09 15:45:00,190.32,190.48,190.13,190.14,80982.0,177.6239,177.7733,177.4466,177.4559,80982.0
2020-12-09 15:50:00,190.17,190.41,190.15,190.34,71009.0,177.4839,177.7079,177.4653,177.6426,71009.0
2020-12-09 15:55:00,190.36,190.68,190.21,190.25,110180.0,177.6613,177.9599,177.5213,177.5586,110180.0
2020-12-10 09:30:00,189.33,189.4,188.71,188.76,131515.0,176.7,176.7653,176.1213,176.168,131515.0
2020-12-10 09:35:00,188.79,189.6,188.79,189.56,56262.0,176.196,176.952,176.196,176.9146,56262.0
2020-12-10 09:40:00,189.57,189.9,189.57,189.62,36840.0,176.924,177.2319,176.924,176.9706,36840.0
2020-12-10 09:45:00,189.68,189.97,189.68,189.96,33868.0,177.0266,177.2973,177.0266,177.2879,33868.0
2020-12-10 09:50:00,190.0,190.33,190.0,190.21,32364.0,177.3253,177.6333,177.3253,177.5213,32364.0
2020-12-10 09:55:00,190.22,190.51,190.22,190.38,30272.0,177.5306,177.8013,177.5306,177.6799,30272.0
2020-12-10 10:00:00,190.4,190.45,190.24,190.27,48788.0,177.6986,177.7453,177.5493,177.5773,48788.0
2020-12-10 10:05:00,190.28,190.6,190.17,190.49,42092.0,177.5866,177.8853,177.4839,177.7826,42092.0
2020-12-10 10:10:00,190.49,190.62,190.42,190.42,25217.0,177.7826,177.9039,177.7173,177.7173,25217.0
2020-12-10 10:15:00,190.48,190.59,190.35,190.54,29006.0,177.7733,177.8759,177.6519,177.8293,29006.0
2020-12-10 10:20:00,190.58,190.69,190.52,190.57,28138.0,177.8666,177.9692,177.8106,177.8573,28138.0
2020-12-10 10:25:00,190.53,190.56,190.4,190.43,27817.0,177.8199,177.8479,177.6986,177.7266,27817.0
2020-12-10 10:30:00,190.42,190.5,190.21,190.23,35179.0,177.7173,177.7919,177.5213,177.5399,35179.0
2020-12-10 10:35:00,190.22,190.62,190.22,190.59,121764.0,177.5306,177.9039,177.5306,177.8759,121764.0
2020-12-10 10:40:00,190.62,190.62,190.43,190.5,58161.0,177.9039,177.9039,177.7266,177.7919,58161.0
2020-12-10 10:45:00,190.5,190.56,190.37,190.48,39975.0,177.7919,177.8479,177.6706,177.7733,39975.0
2020-12-10 10:50:00,190.57,190.79,190.54,190.78,28079.0,177.8573,178.0626,177.8293,178.0532,28079.0
2020-12-10 10:55:00,190.77,190.81,190.64,190.71,30022.0,178.0439,178.0812,177.9226,177.9879,30022.0
2020-12-10 11:00:00,190.71,190.73,190.58,190.68,22454.0,177.9879,178.0066,177.8666,177.9599,22454.0
2020-12-10 11:05:00,190.68,190.76,190.53,190.56,31690.0,177.9599,178.0346,177.8199,177.8479,31690.0
2020-12-10 11:10:00,190.6,190.65,190.46,190.65,22192.0,177.8853,177.9319,177.7546,177.9319,22192.0
2020-12-10 11:15:00,190.73,190.81,190.67,190.78,19095.0,178.0066,178.0812,177.9506,178.0532,19095.0
2020-12-10 11:20:00,190.85,190.88,190.71,190.87,86114.0,178.1186,178.1466,177.9879,178.1372,86114.0
2020-12-10 11:25:00,190.88,190.91,190.78,190.78,26972.0,178.1466,178.1746,178.0532,178.0532,26972.0
2020-12-10 11:30:00,190.77,190.8,190.62,190.65,21413.0,178.0439,178.0719,177.9039,177.9319,21413.0
2020-12-10 11:35:00,190.66,190.72,190.53,190.55,28272.0,177.9412,177.9972,177.8199,177.8386,28272.0
2020-12-10 11:40:00,190.56,190.57,190.46,190.53,18096.0,177.8479,177.8573,177.7546,177.8199,18096.0
2020-12-10 11:45:00,190.52,190.59,190.41,190.45,19430.0,177.8106,177.8759,177.7079,177.7453,19430.0
2020-12-10 11:50:00,190.44,190.45,190.13,190.17,44873.0,177.7359,177.7453,177.4466,177.4839,44873.0
2020-12-10 11:55:00,190.16,190.17,190.08,190.11,19784.0,177.4746,177.4839,177.3999,177.4279,19784.0
2020-12-10 12:00:00,190.09,190.37,190.04,190.37,42714.0,177.4093,177.6706,177.3626,177.6706,42714.0
2020-12-10 12:05:00,190.37,190.52,190.37,190.51,14010.0,177.6706,177.8106,177.6706,177.8013,14010.0
2020-12-10 12:10:00,190.52,190.55,190.45,190.46,34161.0,177.8106,177.8386,177.7453,177.7546,34161.0
2020-12-10 12:15:00,190.46,190.58,190.44,190.48,16738.0,177.7546,177.8666,177.7359,177.7733,16738.0
2020-12-10 12:20:00,190.49,190.49,190.32,190.48,23598.0,177.7826,177.7826,177.6239,177.7733,23598.0
2020-12-10 12:25:00,190.48,190.55,190.39,190.45,15876.0,177.7733,177.8386,177.6893,177.7453,15876.0
2020-12-10 12:30:00,190.44,190.63,190.44,190.58,32338.0,177.7359,177.9133,177.7359,177.8666,32338.0
2020-12-10 12:35:00,190.56,190.6,190.48,190.49,26202.0,177.8479,177.8853,177.7733,177.7826,26202.0
2020-12-10 12:40:00,190.48,190.57,190.48,190.5,18032.0,177.7733,177.8573,177.7733,177.7919,18032.0
2020-12-10 12:45:00,190.5,190.58,190.32,190.34,24654.0,177.7919,177.8666,177.6239,177.6426,24654.0
2020-12-10 12:50:00,190.3,190.37,190.19,190.2,18798.0,177.6053,177.6706,177.5026,177.5119,18798.0
2020-12-10 12:55:00,190.18,190.29,190.14,190.24,29583.0,177.4933,177.5959,177.4559,177.5493,29583.0
2020-12-10 13:00:00,190.25,190.45,190.22,190.36,30548.0,177.5586,177.7453,177.5306,177.6613,30548.0
2020-12-10 13:05:00,190.35,190.56,190.35,190.52,22468.0,177.6519,177.8479,177.6519,177.8106,22468.0
2020-12-10 13:10:00,190.52,190.7,190.5,190.67,21222.0,177.8106,177.9786,177.7919,177.9506,21222.0
2020-12-10 13:15:00,190.67,190.69,190.57,190.67,20816.0,177.9506,177.9692,177.8573,177.9506,20816.0
2020-12-10 13:20:00,190.66,190.68,190.57,190.61,13063.0,177.9412,177.9599,177.8573,177.8946,13063.0
2020-12-10 13:25:00,190.61,190.76,190.6,190.66,88653.0,177.8946,178.0346,177.8853,177.9412,88653.0
2020-12-10 13:30:00,190.66,190.68,190.48,190.53,30850.0,177.9412,177.9599,177.7733,177.8199,30850.0
2020-12-10 13:35:00,190.54,190.57,190.35,190.56,12835.0,177.8293,177.8573,177.6519,177.8479,12835.0
2020-12-10 13:40:00,190.53,190.53,190.4,190.44,13602.0,177.8199,177.8199,177.6986,177.7359,13602.0
2020-12-10 13:45:00,190.43,190.46,190.29,190.39,18601.0,177.7266,177.7546,177.5959,177.6893,18601.0
2020-12-10 13:50:00,190.41,190.51,190.32,190.46,27342.0,177.7079,177.8013,177.6239,177.7546,27342.0
2020-12-10 13:55:00,190.46,190.47,190.26,190.36,22269.0,177.7546,177.7639,177.5679,177.6613,22269.0
2020-12-10 14:00:00,190.37,190.43,190.22,190.3,23121.0,177.6706,177.7266,177.5306,177.6053,23121.0
2020-12-10 14:05:00,190.32,190.39,190.29,190.35,16288.0,177.6239,177.6893,177.5959,177.6519,16288.0
2020-12-10 14:10:00,190.34,190.36,190.08,190.13,23184.0,177.6426,177.6613,177.3999,177.4466,23184.0
2020-12-10 14:15:00,190.11,190.13,190.01,190.07,24379.0,177.4279,177.4466,177.3346,177.3906,24379.0
2020-12-10 14:20:00,190.1,190.13,189.91,189.99,42563.0,177.4186,177.4466,177.2413,177.3159,42563.0
2020-12-10 14:25:00,190.0,190.12,189.99,189.99,23336.0,177.3253,177.4373,177.3159,177.3159,23336.0
2020-12-10 14:30:00,190.0,190.13,189.95,190.1,33786.0,177.3253,177.4466,177.2786,177.4186,33786.0
2020-12-10 14:35:00,190.08,190.26,190.08,190.26,34368.0,177.3999,177.5679,177.3999,177.5679,34368.0
2020-12-10 14:40:00,190.26,190.26,190.14,190.21,17009.0,177.5679,177.5679,177.4559,177.5213,17009.0
2020-12-10 14:45:00,190.2,190.29,190.2,190.21,16504.0,177.5119,177.5959,177.5119,177.5213,16504.0
2020-12-10 14:50:00,190.22,190.3,190.19,190.2,24832.0,177.5306,177.6053,177.5026,177.5119,24832.0
2020-12-10 14:55:00,190.21,190.32,190.0,190.06,22890.0,177.5213,177.6239,177.3253,177.3813,22890.0
2020-12-10 15:00:00,190.09,190.3,190.06,190.25,20865.0,177.4093,177.6053,177.3813,177.5586,20865.0
2020-12-10 15:05:00,190.25,190.4,190.22,190.24,20142.0,177.5586,177.6986,177.5306,177.5493,20142.0
2020-12-10 15:10:00,190.26,190.47,190.24,190.4,14741.0,177.5679,177.7639,177.5493,177.6986,14741.0
2020-12-10 15:15:00,190.42,190.59,190.42,190.55,29870.0,177.7173,177.8759,177.7173,177.8386,29870.0
2020-12-10 15:20:00,190.56,190.65,190.5,190.6,30392.0,177.8479,177.9319,177.7919,177.8853,30392.0
2020-12-10 15:25:00,190.59,190.62,190.51,190.59,24592.0,177.8759,177.9039,177.8013,177.8759,24592.0
2020-12-10 15:30:00,190.59,190.7,190.53,190.56,22080.0,177.8759,177.9786,177.8199,177.8479,22080.0
2020-12-10 15:35:00,190.57,190.71,190.52,190.68,54353.0,177.8573,177.9879,177.8106,177.9599,54353.0
2020-12-10 15:40:00,190.67,190.75,190.61,190.67,22982.0,177.9506,178.0252,177.8946,177.9506,22982.0
2020-12-10 15:45:00,190.7,190.85,190.67,190.69,32062.0,177.9786,178.1186,177.9506,177.9692,32062.0
2020-12-10 15:50:00,190.75,190.88,190.73,190.87,31637.0,178.0252,178.1466,178.0066,178.1372,31637.0
2020-12-10 15:55:00,190.87,190.87,190.57,190.59,37329.0,178.1372,178.1372,177.8573,177.8759,37329.0
2020-12-11 09:30:00,189.56,189.86,189.56,189.67,125858.0,176.9146,177.1946,176.9146,177.0173,125858.0
2020-12-11 09:35:00,189.68,189.94,189.62,189.9,27024.0,177.0266,177.2693,176.9706,177.2319,27024.0
2020-12-11 09:40:00,189.91,189.94,189.45,189.5,41253.0,177.2413,177.2693,176.812,176.8586,41253.0
2020-12-11 09:45:00,189.5,189.76,189.47,189.72,34550.0,176.8586,177.1013,176.8306,177.064,34550.0
2020-12-11 09:50:00,189.68,189.92,189.4,189.83,37990.0,177.0266,177.2506,176.7653,177.1666,37990.0
2020-12-11 09:55:00,189.91,189.98,189.77,189.82,33240.0,177.2413,177.3066,177.1106,177.1573,33240.0
2020-12-11 10:00:00,189.81,190.19,189.81,190.04,73125.0,177.148,177.5026,177.148,177.3626,73125.0
2020-12-11 10:05:00,190.03,190.2,190.0,190.12,33371.0,177.3533,177.5119,177.3253,177.4373,33371.0
2020-12-11 10:10:00,190.13,190.23,190.02,190.21,32772.0,177.4466,177.5399,177.3439,177.5213,32772.0
2020-12-11 10:15:00,190.22,190.31,190.15,190.27,56951.0,177.5306,177.6146,177.4653,177.5773,56951.0
2020-12-11 10:20:00,190.24,190.24,190.06,190.09,26282.0,177.5493,177.5493,177.3813,177.4093,26282.0
2020-12-11 10:25:00,190.06,190.24,190.04,190.05,25921.0,177.3813,177.5493,177.3626,177.3719,25921.0
2020-12-11 10:30:00,190.07,190.09,189.88,190.02,35039.0,177.3906,177.4093,177.2133,177.3439,35039.0
2020-12-11 10:35:00,190.01,190.03,189.85,189.94,25870.0,177.3346,177.3533,177.1853,177.2693,25870.0
2020-12-11 10:40:00,189.92,189.94,189.84,189.89,19761.0,177.2506,177.2693,177.176,177.2226,19761.0
2020-12-11 10:45:00,189.91,189.91,189.69,189.72,21720.0,177.2413,177.2413,177.036,177.064,21720.0
2020-12-11 10:50:00,189.66,189.7,189.52,189.55,33974.0,177.008,177.0453,176.8773,176.9053,33974.0
2020-12-11 10:55:00,189.53,189.69,189.51,189.68,25847.0,176.8866,177.036,176.868,177.0266,25847.0
2020-12-11 11:00:00,189.7,189.87,189.7,189.83,30989.0,177.0453,177.2039,177.0453,177.1666,30989.0
2020-12-11 11:05:00,189.83,189.87,189.72,189.75,55757.0,177.1666,177.2039,177.064,177.092,55757.0
2020-12-11 11:10:00,189.8,189.83,189.72,189.81,67403.0,177.1386,177.1666,177.064,177.148,67403.0
2020-12-11 11:15:00,189.78,189.85,189.74,189.8,44062.0,177.12,177.1853,177.0826,177.1386,44062.0
2020-12-11 11:20:00,189.81,189.83,189.51,189.53,35384.0,177.148,177.1666,176.868,176.8866,35384.0
2020-12-11 11:25:00,189.54,189.57,189.42,189.43,28296.0,176.896,176.924,176.784,176.7933,28296.0
2020-12-11 11:30:00,189.44,189.53,189.43,189.46,18341.0,176.8026,176.8866,176.7933,176.8213,18341.0
2020-12-11 11:35:00,189.45,189.47,189.14,189.17,43007.0,176.812,176.8306,176.5226,176.5506,43007.0
2020-12-11 11:40:00,189.18,189.3,189.08,189.08,25224.0,176.56,176.672,176.4667,176.4667,25224.0
2020-12-11 11:45:00,189.02,189.26,188.97,189.25,51968.0,176.4107,176.6346,176.364,176.6253,51968.0
2020-12-11 11:50:00,189.23,189.35,189.23,189.3,27220.0,176.6066,176.7186,176.6066,176.672,27220.0
2020-12-11 11:55:00,189.31,189.34,189.19,189.3,23386.0,176.6813,176.7093,176.5693,176.672,23386.0
2020-12-11 12:00:00,189.31,189.41,189.24,189.24,22097.0,176.6813,176.7746,176.616,176.616,22097.0
2020-12-11 12:05:00,189.22,189.26,189.12,189.13,20546.0,176.5973,176.6346,176.504,176.5133,20546.0
2020-12-11 12:10:00,189.13,189.16,188.85,188.86,16609.0,176.5133,176.5413,176.252,176.2613,16609.0
2020-12-11 12:15:00,188.85,189.0,188.71,188.73,78717.0,176.252,176.392,176.1213,176.14,78717.0
2020-12-11 12:20:00,188.72,188.82,188.62,188.8,23873.0,176.1307,176.224,176.0373,176.2053,23873.0
2020-12-11 12:25:00,188.8,188.92,188.74,188.92,33374.0,176.2053,176.3173,176.1493,176.3173,33374.0
2020-12-11 12:30:00,188.87,188.89,188.76,188.76,28409.0,176.2707,176.2893,176.168,176.168,28409.0
2020-12-11 12:35:00,188.73,188.77,188.6,188.64,19445.0,176.14,176.1773,176.0187,176.056,19445.0
2020-12-11 12:40:00,188.64,188.85,188.64,188.78,18227.0,176.056,176.252,176.056,176.1867,18227.0
2020-12-11 12:45:00,188.77,188.98,188.74,188.97,21534.0,176.1773,176.3733,176.1493,176.364,21534.0
2020-12-11 12:50:00,188.94,189.11,188.93,189.11,13605.0,176.336,176.4946,176.3267,176.4946,13605.0
2020-12-11 12:55:00,189.12,189.18,189.06,189.14,44245.0,176.504,176.56,176.448,176.5226,44245.0
2020-12-11 13:00:00,189.15,189.26,189.08,189.26,93563.0,176.532,176.6346,176.4667,176.6346,93563.0
2020-12-11 13:05:00,189.22,189.24,189.16,189.21,21674.0,176.5973,176.616,176.5413,176.588,21674.0
2020-12-11 13:10:00,189.2,189.44,189.2,189.4,30973.0,176.5786,176.8026,176.5786,176.7653,30973.0
2020-12-11 13:15:00,189.4,189.46,189.27,189.28,18187.0,176.7653,176.8213,176.644,176.6533,18187.0
2020-12-11 13:20:00,189.28,189.31,189.17,189.2,14875.0,176.6533,176.6813,176.5506,176.5786,14875.0
2020-12-11 13:25:00,189.19,189.41,189.18,189.41,18960.0,176.5693,176.7746,176.56,176.7746,18960.0
2020-12-11 13:30:00,189.43,189.6,189.42,189.59,23082.0,176.7933,176.952,176.784,176.9426,23082.0
2020-12-11 13:35:00,189.6,189.73,189.58,189.65,24381.0,176.952,177.0733,176.9333,176.9986,24381.0
2020-12-11 13:40:00,189.63,189.72,189.61,189.66,23037.0,176.98,177.064,176.9613,177.008,23037.0
2020-12-11 13:45:00,189.65,189.72,189.58,189.66,26771.0,176.9986,177.064,176.9333,177.008,26771.0
2020-12-11 13:50:00,189.66,189.97,189.64,189.95,37080.0,177.008,177.2973,176.9893,177.2786,37080.0
2020-12-11 13:55:00,189.98,190.06,189.87,189.93,26710.0,177.3066,177.3813,177.2039,177.2599,26710.0
2020-12-11 14:00:00,189.97,189.98,189.82,189.83,136918.0,177.2973,177.3066,177.1573,177.1666,136918.0
2020-12-11 14:05:00,189.84,190.04,189.78,189.92,37023.0,177.176,177.3626,177.12,177.2506,37023.0
2020-12-11 14:10:00,189.93,189.94,189.85,189.86,47778.0,177.2599,177.2693,177.1853,177.1946,47778.0
2020-12-11 14:15:00,189.85,189.96,189.85,189.96,22959.0,177.1853,177.2879,177.1853,177.2879,22959.0
2020-12-11 14:20:00,189.94,190.06,189.87,190.02,22096.0,177.2693,177.3813,177.2039,177.3439,22096.0
2020-12-11 14:25:00,190.03,190.05,189.82,189.92,18660.0,177.3533,177.3719,177.1573,177.2506,18660.0
2020-12-11 14:30:00,189.96,190.18,189.95,190.18,21595.0,177.2879,177.4933,177.2786,177.4933,21595.0
2020-12-11 14:35:00,190.12,190.12,190.03,190.07,24537.0,177.4373,177.4373,177.3533,177.3906,24537.0
2020-12-11 14:40:00,190.09,190.17,190.01,190.12,37896.0,177.4093,177.4839,177.3346,177.4373,37896.0
2020-12-11 14:45:00,190.14,190.2,190.07,190.13,25788.0,177.4559,177.5119,177.3906,177.4466,25788.0
2020-12-11 14:50:00,190.11,190.17,189.95,189.98,20739.0,177.4279,177.4839,177.2786,177.3066,20739.0
2020-12-11 14:55:00,190.0,190.04,189.94,189.94,24171.0,177.3253,177.3626,177.2693,177.2693,24171.0
2020-12-11 15:00:00,189.94,190.04,189.82,189.83,28250.0,177.2693,177.3626,177.1573,177.1666,28250.0
2020-12-11 15:05:00,189.83,189.88,189.78,189.84,34443.0,177.1666,177.2133,177.12,177.176,34443.0
2020-12-11 15:10:00,189.85,190.02,189.83,190.02,42676.0,177.1853,177.3439,177.1666,177.3439,42676.0
2020-12-11 15:15:00,190.04,190.37,190.04,190.33,70324.0,177.3626,177.6706,177.3626,177.6333,70324.0
2020-12-11 15:20:00,190.33,190.34,190.14,190.19,33195.0,177.6333,177.6426,177.4559,177.5026,33195.0
2020-12-11 15:25:00,190.18,190.24,190.09,190.14,43520.0,177.4933,177.5493,177.4093,177.4559,43520.0
2020-12-11 15:30:00,190.14,190.32,190.09,190.12,44312.0,177.4559,177.6239,177.4093,177.4373,44312.0
2020-12-11 15:35:00,190.13,190.3,190.12,190.22,34062.0,177.4466,177.6053,177.4373,177.5306,34062.0
2020-12-11 15:40:00,190.22,190.36,190.15,190.16,24394.0,177.5306,177.6613,177.4653,177.4746,24394.0
2020-12-11 15:45:00,190.18,190.2,189.99,190.01,157509.0,177.4933,177.5119,177.3159,177.3346,157509.0
2020-12-11 15:50:00,190.0,190.16,189.97,190.13,59950.0,177.3253,177.4746,177.2973,177.4466,59950.0
2020-12-11 15:55:00,190.12,190.3,190.06,190.18,78267.0,177.4373,177.6053,177.3813,177.4933,78267.0
2020-12-14 09:30:00,191.69,192.13,191.51,191.64,194837.0,178.9025,179.3132,178.7345,178.8559,194837.0
2020-12-14 09:35:00,191.67,192.08,191.67,192.08,29924.0,178.8839,179.2665,178.8839,179.2665,29924.0
2020-12-14 09:40:00,192.07,192.09,191.94,192.03,32834.0,179.2572,179.2759,179.1359,179.2199,32834.0
2020-12-14 09:45:00,192.04,192.09,191.82,191.93,31928.0,179.2292,179.2759,179.0239,179.1265,31928.0
2020-12-14 09:50:00,191.93,192.04,191.89,191.93,24827.0,179.1265,179.2292,179.0892,179.1265,24827.0
2020-12-14 09:55:00,191.91,192.02,191.91,192.01,27410.0,179.1079,179.2105,179.1079,179.2012,27410.0
2020-12-14 10:00:00,192.04,192.14,191.96,192.09,58925.0,179.2292,179.3225,179.1545,179.2759,58925.0
2020-12-14 10:05:00,192.09,192.19,192.05,192.09,32662.0,179.2759,179.3692,179.2385,179.2759,32662.0
2020-12-14 10:10:00,192.09,192.15,192.0,192.07,55902.0,179.2759,179.3319,179.1919,179.2572,55902.0
2020-12-14 10:15:00,192.08,192.18,192.07,192.07,27016.0,179.2665,179.3599,179.2572,179.2572,27016.0
2020-12-14 10:20:00,192.08,192.15,192.02,192.07,271112.0,179.2665,179.3319,179.2105,179.2572,271112.0
2020-12-14 10:25:00,192.11,192.13,192.01,192.12,28338.0,179.2945,179.3132,179.2012,179.3039,28338.0
2020-12-14 10:30:00,192.12,192.16,191.95,191.96,22442.0,179.3039,179.3412,179.1452,179.1545,22442.0
2020-12-14 10:35:00,191.95,191.99,191.89,191.95,25813.0,179.1452,179.1825,179.0892,179.1452,25813.0
2020-12-14 10:40:00,191.96,191.99,191.79,191.89,32151.0,179.1545,179.1825,178.9959,179.0892,32151.0
2020-12-14 10:45:00,191.9,191.91,191.52,191.52,28554.0,179.0985,179.1079,178.7439,178.7439,28554.0
2020-12-14 10:50:00,191.52,191.64,191.5,191.64,31625.0,178.7439,178.8559,178.7252,178.8559,31625.0
2020-12-14 10:55:00,191.62,191.66,191.23,191.24,29507.0,178.8372,178.8745,178.4732,178.4826,29507.0
2020-12-14 11:00:00,191.23,191.34,191.15,191.31,32176.0,178.4732,178.5759,178.3986,178.5479,32176.0
2020-12-14 11:05:00,191.33,191.39,191.07,191.07,32456.0,178.5666,178.6226,178.3239,178.3239,32456.0
2020-12-14 11:10:00,191.07,191.37,191.06,191.35,19454.0,178.3239,178.6039,178.3146,178.5852,19454.0
2020-12-14 11:15:00,191.35,191.55,191.34,191.54,32125.0,178.5852,178.7719,178.5759,178.7625,32125.0
2020-12-14 11:20:00,191.53,191.53,191.41,191.5,32621.0,178.7532,178.7532,178.6412,178.7252,32621.0
2020-12-14 11:25:00,191.52,191.52,191.21,191.23,44537.0,178.7439,178.7439,178.4546,178.4732,44537.0
2020-12-14 11:30:00,191.25,191.33,190.92,191.06,24153.0,178.4919,178.5666,178.1839,178.3146,24153.0
2020-12-14 11:35:00,191.05,191.23,191.0,191.05,34020.0,178.3052,178.4732,178.2586,178.3052,34020.0
2020-12-14 11:40:00,191.03,191.13,191.01,191.05,41751.0,178.2866,178.3799,178.2679,178.3052,41751.0
2020-12-14 11:45:00,191.08,191.26,191.02,191.19,30046.0,178.3332,178.5012,178.2772,178.4359,30046.0
2020-12-14 11:50:00,191.2,191.3,191.13,191.29,24896.0,178.4452,178.5386,178.3799,178.5292,24896.0
2020-12-14 11:55:00,191.29,191.29,191.14,191.19,30183.0,178.5292,178.5292,178.3892,178.4359,30183.0
2020-12-14 12:00:00,191.2,191.23,191.05,191.17,24483.0,178.4452,178.4732,178.3052,178.4172,24483.0
2020-12-14 12:05:00,191.16,191.21,191.1,191.16,17828.0,178.4079,178.4546,178.3519,178.4079,17828.0
2020-12-14 12:10:00,191.16,191.25,191.12,191.2,18981.0,178.4079,178.4919,178.3706,178.4452,18981.0
2020-12-14 12:15:00,191.16,191.24,190.94,190.98,20136.0,178.4079,178.4826,178.2026,178.2399,20136.0
2020-12-14 12:20:00,191.01,191.08,190.98,191.01,25379.0,178.2679,178.3332,178.2399,178.2679,25379.0
2020-12-14 12:25:00,190.99,191.07,190.88,191.03,15966.0,178.2492,178.3239,178.1466,178.2866,15966.0
2020-12-14 12:30:00,191.03,191.04,190.92,191.04,16920.0,178.2866,178.2959,178.1839,178.2959,16920.0
2020-12-14 12:35:00,191.02,191.05,190.89,190.91,13148.0,178.2772,178.3052,178.1559,178.1746,13148.0
2020-12-14 12:40:00,190.95,190.95,190.79,190.86,15379.0,178.2119,178.2119,178.0626,178.1279,15379.0
2020-12-14 12:45:00,190.83,190.85,190.75,190.76,29025.0,178.0999,178.1186,178.0252,178.0346,29025.0
2020-12-14 12:50:00,190.75,190.83,190.73,190.83,26236.0,178.0252,178.0999,178.0066,178.0999,26236.0
2020-12-14 12:55:00,190.81,190.81,190.65,190.76,66642.0,178.0812,178.0812,177.9319,178.0346,66642.0
2020-12-14 13:00:00,190.77,190.9,190.74,190.74,17014.0,178.0439,178.1652,178.0159,178.0159,17014.0
2020-12-14 13:05:00,190.73,190.73,190.44,190.46,270026.0,178.0066,178.0066,177.7359,177.7546,270026.0
2020-12-14 13:10:00,190.47,190.69,190.42,190.67,20363.0,177.7639,177.9692,177.7173,177.9506,20363.0
2020-12-14 13:15:00,190.59,190.68,190.57,190.68,14970.0,177.8759,177.9599,177.8573,177.9599,14970.0
2020-12-14 13:20:00,190.67,190.72,190.58,190.6,16157.0,177.9506,177.9972,177.8666,177.8853,16157.0
2020-12-14 13:25:00,190.6,190.71,190.56,190.56,27770.0,177.8853,177.9879,177.8479,177.8479,27770.0
2020-12-14 13:30:00,190.57,190.78,190.55,190.76,11060.0,177.8573,178.0532,177.8386,178.0346,11060.0
2020-12-14 13:35:00,190.75,190.79,190.68,190.75,21565.0,178.0252,178.0626,177.9599,178.0252,21565.0
2020-12-14 13:40:00,190.76,190.8,190.72,190.72,19613.0,178.0346,178.0719,177.9972,177.9972,19613.0
2020-12-14 13:45:00,190.71,190.71,190.5,190.6,36723.0,177.9879,177.9879,177.7919,177.8853,36723.0
2020-12-14 13:50:00,190.62,190.78,190.6,190.76,29832.0,177.9039,178.0532,177.8853,178.0346,29832.0
2020-12-14 13:55:00,190.77,190.85,190.65,190.7,11934.0,178.0439,178.1186,177.9319,177.9786,11934.0
2020-12-14 14:00:00,190.71,190.81,190.55,190.62,62033.0,177.9879,178.0812,177.8386,177.9039,62033.0
2020-12-14 14:05:00,190.63,190.74,190.63,190.7,42885.0,177.9133,178.0159,177.9133,177.9786,42885.0
2020-12-14 14:10:00,190.71,190.73,190.54,190.57,57393.0,177.9879,178.0066,177.8293,177.8573,57393.0
2020-12-14 14:15:00,190.59,190.66,190.46,190.66,21137.0,177.8759,177.9412,177.7546,177.9412,21137.0
2020-12-14 14:20:00,190.63,190.64,190.52,190.6,30137.0,177.9133,177.9226,177.8106,177.8853,30137.0
2020-12-14 14:25:00,190.59,190.6,190.47,190.53,29007.0,177.8759,177.8853,177.7639,177.8199,29007.0
2020-12-14 14:30:00,190.53,190.53,190.24,190.29,48671.0,177.8199,177.8199,177.5493,177.5959,48671.0
2020-12-14 14:35:00,190.28,190.34,190.12,190.22,38317.0,177.5866,177.6426,177.4373,177.5306,38317.0
2020-12-14 14:40:00,190.21,190.43,190.2,190.42,17992.0,177.5213,177.7266,177.5119,177.7173,17992.0
2020-12-14 14:45:00,190.41,190.45,190.31,190.43,31737.0,177.7079,177.7453,177.6146,177.7266,31737.0
2020-12-14 14:50:00,190.47,190.64,190.39,190.63,21711.0,177.7639,177.9226,177.6893,177.9133,21711.0
2020-12-14 14:55:00,190.62,190.7,190.58,190.63,16063.0,177.9039,177.9786,177.8666,177.9133,16063.0
2020-12-14 15:00:00,190.62,190.66,190.48,190.52,31341.0,177.9039,177.9412,177.7733,177.8106,31341.0
2020-12-14 15:05:00,190.54,190.56,190.39,190.45,21617.0,177.8293,177.8479,177.6893,177.7453,21617.0
2020-12-14 15:10:00,190.49,190.61,190.48,190.55,36649.0,177.7826,177.8946,177.7733,177.8386,36649.0
2020-12-14 15:15:00,190.53,190.59,190.44,190.48,20656.0,177.8199,177.8759,177.7359,177.7733,20656.0
2020-12-14 15:20:00,190.5,190.58,190.45,190.56,16315.0,177.7919,177.8666,177.7453,177.8479,16315.0
2020-12-14 15:25:00,190.56,190.66,190.44,190.46,33864.0,177.8479,177.9412,177.7359,177.7546,33864.0
2020-12-14 15:30:00,190.43,190.45,189.97,190.06,58470.0,177.7266,177.7453,177.2973,177.3813,58470.0
2020-12-14 15:35:00,190.04,190.14,189.91,189.91,21866.0,177.3626,177.4559,177.2413,177.2413,21866.0
2020-12-14 15:40:00,189.92,189.96,189.76,189.77,27007.0,177.2506,177.2879,177.1013,177.1106,27007.0
2020-12-14 15:45:00,189.77,190.0,189.71,189.98,43553.0,177.1106,177.3253,177.0546,177.3066,43553.0
2020-12-14 15:50:00,189.99,190.07,189.66,190.05,47470.0,177.3159,177.3906,177.008,177.3719,47470.0
2020-12-14 15:55:00,190.06,190.08,189.58,189.65,60473.0,177.3813,177.3999,176.9333,176.9986,60473.0
2020-12-15 09:30:00,191.19,191.24,190.81,191.03,98677.0,178.4359,178.4826,178.0812,178.2866,98677.0
2020-12-15 09:35:00,191.0,191.14,190.86,191.08,25140.0,178.2586,178.3892,178.1279,178.3332,25140.0
2020-12-15 09:40:00,191.06,191.18,190.94,190.98,23203.0,178.3146,178.4266,178.2026,178.2399,23203.0
2020-12-15 09:45:00,190.9,190.95,190.73,190.85,17374.0,178.1652,178.2119,178.0066,178.1186,17374.0
2020-12-15 09:50:00,190.9,191.04,190.82,191.02,12347.0,178.1652,178.2959,178.0906,178.2772,12347.0
2020-12-15 09:55:00,191.06,191.07,190.71,190.75,16967.0,178.3146,178.3239,177.9879,178.0252,16967.0
2020-12-15 10:00:00,190.77,190.92,190.69,190.75,33312.0,178.0439,178.1839,177.9692,178.0252,33312.0
2020-12-15 10:05:00,190.88,191.0,190.81,190.83,21953.0,178.1466,178.2586,178.0812,178.0999,21953.0
2020-12-15 10:10:00,190.74,191.01,190.73,190.97,38621.0,178.0159,178.2679,178.0066,178.2306,38621.0
2020-12-15 10:15:00,190.93,191.03,190.85,191.01,31097.0,178.1932,178.2866,178.1186,178.2679,31097.0
2020-12-15 10:20:00,191.01,191.02,190.84,190.89,35431.0,178.2679,178.2772,178.1092,178.1559,35431.0
2020-12-15 10:25:00,190.88,190.88,190.72,190.8,22217.0,178.1466,178.1466,177.9972,178.0719,22217.0
2020-12-15 10:30:00,190.81,190.98,190.77,190.97,88760.0,178.0812,178.2399,178.0439,178.2306,88760.0
2020-12-15 10:35:00,190.95,190.97,190.59,190.59,20955.0,178.2119,178.2306,177.8759,177.8759,20955.0
2020-12-15 10:40:00,190.63,190.78,190.53,190.74,14884.0,177.9133,178.0532,177.8199,178.0159,14884.0
2020-12-15 10:45:00,190.73,190.88,190.73,190.82,44694.0,178.0066,178.1466,178.0066,178.0906,44694.0
2020-12-15 10:50:00,190.82,190.91,190.71,190.91,24114.0,178.0906,178.1746,177.9879,178.1746,24114.0
2020-12-15 10:55:00,190.91,190.93,190.85,190.87,78165.0,178.1746,178.1932,178.1186,178.1372,78165.0
2020-12-15 11:00:00,190.87,190.89,190.71,190.71,33713.0,178.1372,178.1559,177.9879,177.9879,33713.0
2020-12-15 11:05:00,190.67,190.68,190.37,190.58,35623.0,177.9506,177.9599,177.6706,177.8666,35623.0
2020-12-15 11:10:00,190.59,190.8,190.55,190.8,34174.0,177.8759,178.0719,177.8386,178.0719,34174.0
2020-12-15 11:15:00,190.75,190.76,190.63,190.73,25696.0,178.0252,178.0346,177.9133,178.0066,25696.0
2020-12-15 11:20:00,190.77,190.84,190.69,190.74,34822.0,178.0439,178.1092,177.9692,178.0159,34822.0
2020-12-15 11:25:00,190.76,190.8,190.66,190.76,57026.0,178.0346,178.0719,177.9412,178.0346,57026.0
2020-12-15 11:30:00,190.74,190.8,190.68,190.78,50877.0,178.0159,178.0719,177.9599,178.0532,50877.0
2020-12-15 11:35:00,190.78,190.87,190.73,190.86,76017.0,178.0532,178.1372,178.0066,178.1279,76017.0
2020-12-15 11:40:00,190.86,191.06,190.86,191.05,21885.0,178.1279,178.3146,178.1279,178.3052,21885.0
2020-12-15 11:45:00,191.03,191.03,190.88,190.89,16862.0,178.2866,178.2866,178.1466,178.1559,16862.0
2020-12-15 11:50:00,190.89,190.96,190.84,190.85,29783.0,178.1559,178.2212,178.1092,178.1186,29783.0
2020-12-15 11:55:00,190.83,190.94,190.81,190.94,25815.0,178.0999,178.2026,178.0812,178.2026,25815.0
2020-12-15 12:00:00,191.01,191.14,190.98,191.13,8805.0,178.2679,178.3892,178.2399,178.3799,8805.0
2020-12-15 12:05:00,191.15,191.17,191.05,191.05,10071.0,178.3986,178.4172,178.3052,178.3052,10071.0
2020-12-15 12:10:00,191.06,191.15,191.06,191.15,21924.0,178.3146,178.3986,178.3146,178.3986,21924.0
2020-12-15 12:15:00,191.13,191.19,191.09,191.19,21458.0,178.3799,178.4359,178.3426,178.4359,21458.0
2020-12-15 12:20:00,191.18,191.26,191.17,191.24,50217.0,178.4266,178.5012,178.4172,178.4826,50217.0
2020-12-15 12:25:00,191.24,191.25,191.21,191.23,14734.0,178.4826,178.4919,178.4546,178.4732,14734.0
2020-12-15 12:30:00,191.28,191.29,191.22,191.25,18173.0,178.5199,178.5292,178.4639,178.4919,18173.0
2020-12-15 12:35:00,191.23,191.43,191.22,191.4,41361.0,178.4732,178.6599,178.4639,178.6319,41361.0
2020-12-15 12:40:00,191.43,191.46,191.39,191.43,8851.0,178.6599,178.6879,178.6226,178.6599,8851.0
2020-12-15 12:45:00,191.43,191.55,191.42,191.54,25941.0,178.6599,178.7719,178.6506,178.7625,25941.0
2020-12-15 12:50:00,191.54,191.66,191.51,191.63,46987.0,178.7625,178.8745,178.7345,178.8465,46987.0
2020-12-15 12:55:00,191.63,191.68,191.6,191.65,20124.0,178.8465,178.8932,178.8185,178.8652,20124.0
2020-12-15 13:00:00,191.65,191.72,191.61,191.65,20296.0,178.8652,178.9305,178.8279,178.8652,20296.0
2020-12-15 13:05:00,191.63,191.95,191.63,191.8,21620.0,178.8465,179.1452,178.8465,179.0052,21620.0
2020-12-15 13:10:00,191.85,191.88,191.78,191.86,15354.0,179.0519,179.0799,178.9865,179.0612,15354.0
2020-12-15 13:15:00,191.87,191.93,191.84,191.9,10754.0,179.0705,179.1265,179.0425,179.0985,10754.0
2020-12-15 13:20:00,191.89,191.89,191.8,191.81,37445.0,179.0892,179.0892,179.0052,179.0145,37445.0
2020-12-15 13:25:00,191.82,191.83,191.74,191.74,14471.0,179.0239,179.0332,178.9492,178.9492,14471.0
2020-12-15 13:30:00,191.76,191.84,191.76,191.83,9028.0,178.9679,179.0425,178.9679,179.0332,9028.0
2020-12-15 13:35:00,191.81,191.9,191.79,191.88,65098.0,179.0145,179.0985,178.9959,179.0799,65098.0
2020-12-15 13:40:00,191.88,191.89,191.83,191.84,19422.0,179.0799,179.0892,179.0332,179.0425,19422.0
2020-12-15 13:45:00,191.87,191.94,191.83,191.89,31827.0,179.0705,179.1359,179.0332,179.0892,31827.0
2020-12-15 13:50:00,191.89,191.92,191.84,191.9,16698.0,179.0892,179.1172,179.0425,179.0985,16698.0
2020-12-15 13:55:00,191.91,192.06,191.9,192.04,63168.0,179.1079,179.2479,179.0985,179.2292,63168.0
2020-12-15 14:00:00,191.96,191.99,191.92,191.94,15388.0,179.1545,179.1825,179.1172,179.1359,15388.0
2020-12-15 14:05:00,191.96,192.01,191.93,191.95,19391.0,179.1545,179.2012,179.1265,179.1452,19391.0
2020-12-15 14:10:00,191.93,192.15,191.92,192.12,259308.0,179.1265,179.3319,179.1172,179.3039,259308.0
2020-12-15 14:15:00,192.13,192.15,192.03,192.08,18409.0,179.3132,179.3319,179.2199,179.2665,18409.0
2020-12-15 14:20:00,192.09,192.11,192.02,192.07,17632.0,179.2759,179.2945,179.2105,179.2572,17632.0
2020-12-15 14:25:00,192.08,192.15,192.04,192.05,96478.0,179.2665,179.3319,179.2292,179.2385,96478.0
2020-12-15 14:30:00,192.09,192.12,192.04,192.09,17252.0,179.2759,179.3039,179.2292,179.2759,17252.0
2020-12-15 14:35:00,192.06,192.14,192.06,192.11,21175.0,179.2479,179.3225,179.2479,179.2945,21175.0
2020-12-15 14:40:00,192.12,192.19,192.09,192.17,15164.0,179.3039,179.3692,179.2759,179.3505,15164.0
2020-12-15 14:45:00,192.19,192.2,192.13,192.15,24433.0,179.3692,179.3785,179.3132,179.3319,24433.0
2020-12-15 14:50:00,192.14,192.15,192.03,192.03,18995.0,179.3225,179.3319,179.2199,179.2199,18995.0
2020-12-15 14:55:00,192.05,192.07,192.02,192.06,12699.0,179.2385,179.2572,179.2105,179.2479,12699.0
2020-12-15 15:00:00,192.06,192.2,192.01,192.01,16547.0,179.2479,179.3785,179.2012,179.2012,16547.0
2020-12-15 15:05:00,192.01,192.21,192.01,192.09,52052.0,179.2012,179.3879,179.2012,179.2759,52052.0
2020-12-15 15:10:00,192.1,192.14,192.04,192.12,81523.0,179.2852,179.3225,179.2292,179.3039,81523.0
2020-12-15 15:15:00,192.13,192.17,192.04,192.04,17720.0,179.3132,179.3505,179.2292,179.2292,17720.0
2020-12-15 15:20:00,192.02,192.1,192.0,192.09,24117.0,179.2105,179.2852,179.1919,179.2759,24117.0
2020-12-15 15:25:00,192.09,192.09,191.91,191.92,23992.0,179.2759,179.2759,179.1079,179.1172,23992.0
2020-12-15 15:30:00,191.9,191.92,191.79,191.82,30484.0,179.0985,179.1172,178.9959,179.0239,30484.0
2020-12-15 15:35:00,191.84,191.91,191.82,191.88,19847.0,179.0425,179.1079,179.0239,179.0799,19847.0
2020-12-15 15:40:00,191.86,192.01,191.81,191.98,21259.0,179.0612,179.2012,179.0145,179.1732,21259.0
2020-12-15 15:45:00,191.96,192.05,191.95,191.99,65018.0,179.1545,179.2385,179.1452,179.1825,65018.0
2020-12-15 15:50:00,191.99,192.05,191.91,192.03,25821.0,179.1825,179.2385,179.1079,179.2199,25821.0
2020-12-15 15:55:00,192.04,192.27,192.02,192.27,139440.0,179.2292,179.4438,179.2105,179.4438,139440.0
2020-12-16 09:30:00,192.47,192.5,192.31,192.42,114574.0,179.6305,179.6585,179.4812,179.5838,114574.0
2020-12-16 09:35:00,192.39,192.39,191.96,192.05,25652.0,179.5558,179.5558,179.1545,179.2385,25652.0
2020-12-16 09:40:00,192.07,192.12,191.97,192.09,26772.0,179.2572,179.3039,179.1639,179.2759,26772.0
2020-12-16 09:45:00,192.11,192.21,192.01,192.14,21616.0,179.2945,179.3879,179.2012,179.3225,21616.0
2020-12-16 09:50:00,192.12,192.26,192.11,192.21,31648.0,179.3039,179.4345,179.2945,179.3879,31648.0
2020-12-16 09:55:00,192.21,192.33,192.16,192.27,17488.0,179.3879,179.4998,179.3412,179.4438,17488.0
2020-12-16 10:00:00,192.27,192.3,192.17,192.26,56353.0,179.4438,179.4718,179.3505,179.4345,56353.0
2020-12-16 10:05:00,192.25,192.36,192.2,192.32,28742.0,179.4252,179.5278,179.3785,179.4905,28742.0
2020-12-16 10:10:00,192.33,192.35,192.12,192.14,60511.0,179.4998,179.5185,179.3039,179.3225,60511.0
2020-12-16 10:15:00,192.12,192.27,192.06,192.13,30768.0,179.3039,179.4438,179.2479,179.3132,30768.0
2020-12-16 10:20:00,192.13,192.16,191.94,192.16,38206.0,179.3132,179.3412,179.1359,179.3412,38206.0
2020-12-16 10:25:00,192.14,192.41,192.14,192.37,27083.0,179.3225,179.5745,179.3225,179.5372,27083.0
2020-12-16 10:30:00,192.38,192.49,192.38,192.45,25989.0,179.5465,179.6492,179.5465,179.6118,25989.0
2020-12-16 10:35:00,192.44,192.45,192.37,192.44,27052.0,179.6025,179.6118,179.5372,179.6025,27052.0
2020-12-16 10:40:00,192.42,192.47,192.38,192.44,19373.0,179.5838,179.6305,179.5465,179.6025,19373.0
2020-12-16 10:45:00,192.44,192.45,192.34,192.38,31406.0,179.6025,179.6118,179.5092,179.5465,31406.0
2020-12-16 10:50:00,192.36,192.43,192.34,192.38,32593.0,179.5278,179.5932,179.5092,179.5465,32593.0
2020-12-16 10:55:00,192.37,192.37,192.24,192.27,31467.0,179.5372,179.5372,179.4158,179.4438,31467.0
2020-12-16 11:00:00,192.31,192.37,192.24,192.36,19932.0,179.4812,179.5372,179.4158,179.5278,19932.0
2020-12-16 11:05:00,192.37,192.47,192.37,192.41,55027.0,179.5372,179.6305,179.5372,179.5745,55027.0
2020-12-16 11:10:00,192.4,192.4,192.29,192.35,16944.0,179.5652,179.5652,179.4625,179.5185,16944.0
2020-12-16 11:15:00,192.33,192.39,192.17,192.27,31607.0,179.4998,179.5558,179.3505,179.4438,31607.0
2020-12-16 11:20:00,192.27,192.38,192.25,192.34,16702.0,179.4438,179.5465,179.4252,179.5092,16702.0
2020-12-16 11:25:00,192.36,192.46,192.34,192.45,23388.0,179.5278,179.6212,179.5092,179.6118,23388.0
2020-12-16 11:30:00,192.43,192.48,192.38,192.47,15577.0,179.5932,179.6398,179.5465,179.6305,15577.0
2020-12-16 11:35:00,192.49,192.51,192.42,192.45,45635.0,179.6492,179.6678,179.5838,179.6118,45635.0
2020-12-16 11:40:00,192.46,192.49,192.41,192.49,21019.0,179.6212,179.6492,179.5745,179.6492,21019.0
2020-12-16 11:45:00,192.49,192.53,192.46,192.52,44337.0,179.6492,179.6865,179.6212,179.6772,44337.0
2020-12-16 11:50:00,192.51,192.52,192.47,192.5,14295.0,179.6678,179.6772,179.6305,179.6585,14295.0
2020-12-16 11:55:00,192.48,192.52,192.45,192.46,26114.0,179.6398,179.6772,179.6118,179.6212,26114.0
2020-12-16 12:00:00,192.5,192.52,192.45,192.45,13329.0,179.6585,179.6772,179.6118,179.6118,13329.0
2020-12-16 12:05:00,192.45,192.5,192.42,192.47,11311.0,179.6118,179.6585,179.5838,179.6305,11311.0
2020-12-16 12:10:00,192.46,192.48,192.41,192.43,15759.0,179.6212,179.6398,179.5745,179.5932,15759.0
2020-12-16 12:15:00,192.42,192.47,192.41,192.45,15071.0,179.5838,179.6305,179.5745,179.6118,15071.0
2020-12-16 12:20:00,192.45,192.46,192.34,192.34,7515.0,179.6118,179.6212,179.5092,179.5092,7515.0
2020-12-16 12:25:00,192.37,192.4,192.32,192.38,10510.0,179.5372,179.5652,179.4905,179.5465,10510.0
2020-12-16 12:30:00,192.39,192.41,192.33,192.4,31250.0,179.5558,179.5745,179.4998,179.5652,31250.0
2020-12-16 12:35:00,192.42,192.42,192.35,192.38,210212.0,179.5838,179.5838,179.5185,179.5465,210212.0
2020-12-16 12:40:00,192.38,192.39,192.34,192.35,62703.0,179.5465,179.5558,179.5092,179.5185,62703.0
2020-12-16 12:45:00,192.36,192.39,192.25,192.25,32869.0,179.5278,179.5558,179.4252,179.4252,32869.0
2020-12-16 12:50:00,192.25,192.28,192.14,192.27,36008.0,179.4252,179.4532,179.3225,179.4438,36008.0
2020-12-16 12:55:00,192.28,192.41,192.26,192.41,22374.0,179.4532,179.5745,179.4345,179.5745,22374.0
2020-12-16 13:00:00,192.4,192.4,192.33,192.38,9732.0,179.5652,179.5652,179.4998,179.5465,9732.0
2020-12-16 13:05:00,192.37,192.38,192.21,192.22,19903.0,179.5372,179.5465,179.3879,179.3972,19903.0
2020-12-16 13:10:00,192.23,192.31,192.21,192.31,10958.0,179.4065,179.4812,179.3879,179.4812,10958.0
2020-12-16 13:15:00,192.29,192.31,192.24,192.29,14329.0,179.4625,179.4812,179.4158,179.4625,14329.0
2020-12-16 13:20:00,192.28,192.31,192.26,192.26,12837.0,179.4532,179.4812,179.4345,179.4345,12837.0
2020-12-16 13:25:00,192.26,192.3,192.2,192.22,22557.0,179.4345,179.4718,179.3785,179.3972,22557.0
2020-12-16 13:30:00,192.22,192.34,192.21,192.32,7922.0,179.3972,179.5092,179.3879,179.4905,7922.0
2020-12-16 13:35:00,192.32,192.34,192.28,192.32,9904.0,179.4905,179.5092,179.4532,179.4905,9904.0
2020-12-16 13:40:00,192.32,192.35,192.29,192.31,14909.0,179.4905,179.5185,179.4625,179.4812,14909.0
2020-12-16 13:45:00,192.31,192.34,192.28,192.31,16554.0,179.4812,179.5092,179.4532,179.4812,16554.0
2020-12-16 13:50:00,192.31,192.31,192.27,192.29,11934.0,179.4812,179.4812,179.4438,179.4625,11934.0
2020-12-16 13:55:00,192.28,192.33,192.28,192.32,16907.0,179.4532,179.4998,179.4532,179.4905,16907.0
2020-12-16 14:00:00,192.33,192.48,192.08,192.27,20961.0,179.4998,179.6398,179.2665,179.4438,20961.0
2020-12-16 14:05:00,192.27,192.27,191.98,192.06,14948.0,179.4438,179.4438,179.1732,179.2479,14948.0
2020-12-16 14:10:00,192.05,192.06,191.89,192.02,21119.0,179.2385,179.2479,179.0892,179.2105,21119.0
2020-12-16 14:15:00,192.0,192.01,191.9,191.95,13788.0,179.1919,179.2012,179.0985,179.1452,13788.0
2020-12-16 14:20:00,191.96,192.15,191.93,192.15,22316.0,179.1545,179.3319,179.1265,179.3319,22316.0
2020-12-16 14:25:00,192.16,192.17,192.02,192.06,29918.0,179.3412,179.3505,179.2105,179.2479,29918.0
2020-12-16 14:30:00,192.1,192.24,192.05,192.24,12647.0,179.2852,179.4158,179.2385,179.4158,12647.0
2020-12-16 14:35:00,192.27,192.66,192.27,192.66,36020.0,179.4438,179.8078,179.4438,179.8078,36020.0
2020-12-16 14:40:00,192.66,192.67,192.54,192.58,14278.0,179.8078,179.8172,179.6958,179.7332,14278.0
2020-12-16 14:45:00,192.58,192.72,192.57,192.72,34301.0,179.7332,179.8638,179.7238,179.8638,34301.0
2020-12-16 14:50:00,192.72,192.78,192.66,192.68,29918.0,179.8638,179.9198,179.8078,179.8265,29918.0
2020-12-16 14:55:00,192.65,192.78,192.64,192.77,40942.0,179.7985,179.9198,179.7892,179.9105,40942.0
2020-12-16 15:00:00,192.77,192.77,192.61,192.66,33691.0,179.9105,179.9105,179.7612,179.8078,33691.0
2020-12-16 15:05:00,192.67,192.7,192.54,192.59,34576.0,179.8172,179.8452,179.6958,179.7425,34576.0
2020-12-16 15:10:00,192.61,192.64,192.52,192.6,14562.0,179.7612,179.7892,179.6772,179.7518,14562.0
2020-12-16 15:15:00,192.62,192.77,192.61,192.75,19958.0,179.7705,179.9105,179.7612,179.8918,19958.0
2020-12-16 15:20:00,192.75,192.9,192.75,192.85,65096.0,179.8918,180.0318,179.8918,179.9852,65096.0
2020-12-16 15:25:00,192.83,192.89,192.78,192.79,33470.0,179.9665,180.0225,179.9198,179.9292,33470.0
2020-12-16 15:30:00,192.79,192.99,192.78,192.92,27020.0,179.9292,180.1158,179.9198,180.0505,27020.0
2020-12-16 15:35:00,192.92,192.92,192.63,192.8,35109.0,180.0505,180.0505,179.7798,179.9385,35109.0
2020-12-16 15:40:00,192.8,192.86,192.71,192.73,29332.0,179.9385,179.9945,179.8545,179.8732,29332.0
2020-12-16 15:45:00,192.74,192.81,192.69,192.78,28973.0,179.8825,179.9478,179.8358,179.9198,28973.0
2020-12-16 15:50:00,192.76,192.76,192.51,192.6,38039.0,179.9012,179.9012,179.6678,179.7518,38039.0
2020-12-16 15:55:00,192.63,192.66,192.41,192.51,57328.0,179.7798,179.8078,179.5745,179.6678,57328.0
2020-12-17 09:30:00,193.42,193.75,193.21,193.65,132643.0,180.5171,180.8251,180.3211,180.7318,132643.0
2020-12-17 09:35:00,193.68,193.73,193.55,193.65,23174.0,180.7598,180.8065,180.6385,180.7318,23174.0
2020-12-17 09:40:00,193.63,193.65,193.4,193.41,12712.0,180.7131,180.7318,180.4985,180.5078,12712.0
2020-12-17 09:45:00,193.43,193.62,193.37,193.61,31396.0,180.5265,180.7038,180.4705,180.6945,31396.0
2020-12-17 09:50:00,193.62,193.62,193.4,193.4,14471.0,180.7038,180.7038,180.4985,180.4985,14471.0
2020-12-17 09:55:00,193.43,193.44,193.31,193.43,16085.0,180.5265,180.5358,180.4145,180.5265,16085.0
2020-12-17 10:00:00,193.43,193.52,193.36,193.37,59119.0,180.5265,180.6105,180.4611,180.4705,59119.0
2020-12-17 10:05:00,193.39,193.51,193.39,193.51,67469.0,180.4891,180.6011,180.4891,180.6011,67469.0
2020-12-17 10:10:00,193.49,193.54,193.42,193.49,42439.0,180.5825,180.6291,180.5171,180.5825,42439.0
2020-12-17 10:15:00,193.46,193.56,193.37,193.51,28525.0,180.5545,180.6478,180.4705,180.6011,28525.0
2020-12-17 10:20:00,193.5,193.53,193.44,193.46,34362.0,180.5918,180.6198,180.5358,180.5545,34362.0
2020-12-17 10:25:00,193.46,193.64,193.4,193.62,28100.0,180.5545,180.7225,180.4985,180.7038,28100.0
2020-12-17 10:30:00,193.59,193.68,193.58,193.61,12572.0,180.6758,180.7598,180.6665,180.6945,12572.0
2020-12-17 10:35:00,193.6,193.62,193.55,193.58,29314.0,180.6851,180.7038,180.6385,180.6665,29314.0
2020-12-17 10:40:00,193.57,193.58,193.27,193.38,32273.0,180.6571,180.6665,180.3771,180.4798,32273.0
2020-12-17 10:45:00,193.45,193.59,193.44,193.58,28423.0,180.5451,180.6758,180.5358,180.6665,28423.0
2020-12-17 10:50:00,193.56,193.59,193.46,193.51,25432.0,180.6478,180.6758,180.5545,180.6011,25432.0
2020-12-17 10:55:00,193.5,193.52,193.37,193.42,20540.0,180.5918,180.6105,180.4705,180.5171,20540.0
2020-12-17 11:00:00,193.41,193.48,193.33,193.36,21983.0,180.5078,180.5731,180.4331,180.4611,21983.0
2020-12-17 11:05:00,193.42,193.49,193.4,193.48,16430.0,180.5171,180.5825,180.4985,180.5731,16430.0
2020-12-17 11:10:00,193.47,193.55,193.45,193.48,27956.0,180.5638,180.6385,180.5451,180.5731,27956.0
2020-12-17 11:15:00,193.49,193.62,193.48,193.55,21430.0,180.5825,180.7038,180.5731,180.6385,21430.0
2020-12-17 11:20:00,193.52,193.61,193.49,193.59,38712.0,180.6105,180.6945,180.5825,180.6758,38712.0
2020-12-17 11:25:00,193.6,193.63,193.55,193.56,29135.0,180.6851,180.7131,180.6385,180.6478,29135.0
2020-12-17 11:30:00,193.59,193.6,193.45,193.55,22529.0,180.6758,180.6851,180.5451,180.6385,22529.0
2020-12-17 11:35:00,193.53,193.55,193.5,193.51,25376.0,180.6198,180.6385,180.5918,180.6011,25376.0
2020-12-17 11:40:00,193.5,193.55,193.49,193.52,15571.0,180.5918,180.6385,180.5825,180.6105,15571.0
2020-12-17 11:45:00,193.52,193.53,193.43,193.43,18790.0,180.6105,180.6198,180.5265,180.5265,18790.0
2020-12-17 11:50:00,193.44,193.44,193.21,193.23,38934.0,180.5358,180.5358,180.3211,180.3398,38934.0
2020-12-17 11:55:00,193.23,193.53,193.23,193.53,29446.0,180.3398,180.6198,180.3398,180.6198,29446.0
2020-12-17 12:00:00,193.53,193.55,193.45,193.52,26415.0,180.6198,180.6385,180.5451,180.6105,26415.0
2020-12-17 12:05:00,193.53,193.53,193.42,193.45,11356.0,180.6198,180.6198,180.5171,180.5451,11356.0
2020-12-17 12:10:00,193.46,193.46,193.37,193.41,11329.0,180.5545,180.5545,180.4705,180.5078,11329.0
2020-12-17 12:15:00,193.39,193.42,193.29,193.37,10368.0,180.4891,180.5171,180.3958,180.4705,10368.0
2020-12-17 12:20:00,193.34,193.45,193.34,193.42,15797.0,180.4425,180.5451,180.4425,180.5171,15797.0
2020-12-17 12:25:00,193.41,193.51,193.4,193.47,25879.0,180.5078,180.6011,180.4985,180.5638,25879.0
2020-12-17 12:30:00,193.46,193.51,193.45,193.48,13364.0,180.5545,180.6011,180.5451,180.5731,13364.0
2020-12-17 12:35:00,193.47,193.47,193.39,193.46,23705.0,180.5638,180.5638,180.4891,180.5545,23705.0
2020-12-17 12:40:00,193.47,193.56,193.46,193.53,16757.0,180.5638,180.6478,180.5545,180.6198,16757.0
2020-12-17 12:45:00,193.55,193.63,193.54,193.61,23518.0,180.6385,180.7131,180.6291,180.6945,23518.0
2020-12-17 12:50:00,193.61,193.63,193.55,193.63,16471.0,180.6945,180.7131,180.6385,180.7131,16471.0
2020-12-17 12:55:00,193.63,193.7,193.6,193.66,10530.0,180.7131,180.7785,180.6851,180.7411,10530.0
2020-12-17 13:00:00,193.65,193.73,193.64,193.71,13524.0,180.7318,180.8065,180.7225,180.7878,13524.0
2020-12-17 13:05:00,193.71,193.76,193.69,193.7,30037.0,180.7878,180.8345,180.7691,180.7785,30037.0
2020-12-17 13:10:00,193.69,193.74,193.68,193.73,22489.0,180.7691,180.8158,180.7598,180.8065,22489.0
2020-12-17 13:15:00,193.72,193.74,193.64,193.66,29004.0,180.7971,180.8158,180.7225,180.7411,29004.0
2020-12-17 13:20:00,193.68,193.75,193.67,193.71,22757.0,180.7598,180.8251,180.7505,180.7878,22757.0
2020-12-17 13:25:00,193.7,193.74,193.7,193.72,27801.0,180.7785,180.8158,180.7785,180.7971,27801.0
2020-12-17 13:30:00,193.72,193.73,193.65,193.68,18436.0,180.7971,180.8065,180.7318,180.7598,18436.0
2020-12-17 13:35:00,193.69,193.75,193.66,193.71,10939.0,180.7691,180.8251,180.7411,180.7878,10939.0
2020-12-17 13:40:00,193.7,193.74,193.69,193.7,26577.0,180.7785,180.8158,180.7691,180.7785,26577.0
2020-12-17 13:45:00,193.71,193.74,193.67,193.74,226253.0,180.7878,180.8158,180.7505,180.8158,226253.0
2020-12-17 13:50:00,193.72,193.8,193.71,193.77,25511.0,180.7971,180.8718,180.7878,180.8438,25511.0
2020-12-17 13:55:00,193.76,193.81,193.73,193.81,16150.0,180.8345,180.8811,180.8065,180.8811,16150.0
2020-12-17 14:00:00,193.81,193.84,193.74,193.81,49007.0,180.8811,180.9091,180.8158,180.8811,49007.0
2020-12-17 14:05:00,193.8,193.86,193.78,193.85,10652.0,180.8718,180.9278,180.8531,180.9184,10652.0
2020-12-17 14:10:00,193.83,193.86,193.78,193.8,15547.0,180.8998,180.9278,180.8531,180.8718,15547.0
2020-12-17 14:15:00,193.83,193.9,193.82,193.85,15511.0,180.8998,180.9651,180.8904,180.9184,15511.0
2020-12-17 14:20:00,193.87,193.93,193.85,193.87,68103.0,180.9371,180.9931,180.9184,180.9371,68103.0
2020-12-17 14:25:00,193.89,193.9,193.8,193.81,78127.0,180.9558,180.9651,180.8718,180.8811,78127.0
2020-12-17 14:30:00,193.81,193.92,193.81,193.84,126348.0,180.8811,180.9838,180.8811,180.9091,126348.0
2020-12-17 14:35:00,193.84,193.89,193.81,193.84,144131.0,180.9091,180.9558,180.8811,180.9091,144131.0
2020-12-17 14:40:00,193.84,193.86,193.78,193.82,136144.0,180.9091,180.9278,180.8531,180.8904,136144.0
2020-12-17 14:45:00,193.81,193.89,193.81,193.84,82315.0,180.8811,180.9558,180.8811,180.9091,82315.0
2020-12-17 14:50:00,193.84,193.89,193.82,193.84,121830.0,180.9091,180.9558,180.8904,180.9091,121830.0
2020-12-17 14:55:00,193.83,193.89,193.81,193.81,78761.0,180.8998,180.9558,180.8811,180.8811,78761.0
2020-12-17 15:00:00,193.83,193.87,193.73,193.76,58005.0,180.8998,180.9371,180.8065,180.8345,58005.0
2020-12-17 15:05:00,193.77,193.8,193.65,193.69,159237.0,180.8438,180.8718,180.7318,180.7691,159237.0
2020-12-17 15:10:00,193.7,193.71,193.64,193.68,97114.0,180.7785,180.7878,180.7225,180.7598,97114.0
2020-12-17 15:15:00,193.67,193.79,193.64,193.72,82581.0,180.7505,180.8625,180.7225,180.7971,82581.0
2020-12-17 15:20:00,193.73,193.84,193.71,193.84,51612.0,180.8065,180.9091,180.7878,180.9091,51612.0
2020-12-17 15:25:00,193.85,193.86,193.72,193.73,65613.0,180.9184,180.9278,180.7971,180.8065,65613.0
2020-12-17 15:30:00,193.73,193.73,193.59,193.65,44355.0,180.8065,180.8065,180.6758,180.7318,44355.0
2020-12-17 15:35:00,193.66,193.83,193.6,193.77,40146.0,180.7411,180.8998,180.6851,180.8438,40146.0
2020-12-17 15:40:00,193.75,193.83,193.74,193.76,44787.0,180.8251,180.8998,180.8158,180.8345,44787.0
2020-12-17 15:45:00,193.77,193.79,193.71,193.72,40165.0,180.8438,180.8625,180.7878,180.7971,40165.0
2020-12-17 15:50:00,193.73,193.94,193.72,193.94,45460.0,180.8065,181.0024,180.7971,181.0024,45460.0
2020-12-17 15:55:00,193.94,194.0,193.84,194.0,131125.0,181.0024,181.0584,180.9091,181.0584,131125.0
2020-12-18 09:30:00,194.38,194.47,194.1,194.18,122526.0,181.4131,181.4971,181.1518,181.2264,122526.0
2020-12-18 09:35:00,194.14,194.15,194.06,194.1,30410.0,181.1891,181.1984,181.1144,181.1518,30410.0
2020-12-18 09:40:00,194.1,194.13,193.91,193.91,44517.0,181.1518,181.1798,180.9744,180.9744,44517.0
2020-12-18 09:45:00,193.91,193.94,193.72,193.82,30379.0,180.9744,181.0024,180.7971,180.8904,30379.0
2020-12-18 09:50:00,193.8,193.8,193.41,193.54,35430.0,180.8718,180.8718,180.5078,180.6291,35430.0
2020-12-18 09:55:00,193.57,193.76,193.56,193.69,20875.0,180.6571,180.8345,180.6478,180.7691,20875.0
2020-12-18 10:00:00,193.7,193.7,193.23,193.3,67006.0,180.7785,180.7785,180.3398,180.4051,67006.0
2020-12-18 10:05:00,193.34,193.63,193.32,193.63,33850.0,180.4425,180.7131,180.4238,180.7131,33850.0
2020-12-18 10:10:00,193.65,193.67,193.48,193.58,71900.0,180.7318,180.7505,180.5731,180.6665,71900.0
2020-12-18 10:15:00,193.6,193.68,193.42,193.63,29476.0,180.6851,180.7598,180.5171,180.7131,29476.0
2020-12-18 10:20:00,193.6,193.62,193.34,193.42,36979.0,180.6851,180.7038,180.4425,180.5171,36979.0
2020-12-18 10:25:00,193.5,193.56,193.25,193.36,47641.0,180.5918,180.6478,180.3585,180.4611,47641.0
2020-12-18 10:30:00,193.41,193.5,193.33,193.35,461925.0,180.5078,180.5918,180.4331,180.4518,461925.0
2020-12-18 10:35:00,193.31,193.45,193.2,193.36,23889.0,180.4145,180.5451,180.3118,180.4611,23889.0
2020-12-18 10:40:00,193.35,193.48,193.34,193.42,18698.0,180.4518,180.5731,180.4425,180.5171,18698.0
2020-12-18 10:45:00,193.4,193.45,193.28,193.32,24667.0,180.4985,180.5451,180.3865,180.4238,24667.0
2020-12-18 10:50:00,193.32,193.37,193.25,193.37,16639.0,180.4238,180.4705,180.3585,180.4705,16639.0
2020-12-18 10:55:00,193.4,193.55,193.36,193.48,17974.0,180.4985,180.6385,180.4611,180.5731,17974.0
2020-12-18 11:00:00,193.49,193.59,193.46,193.51,64942.0,180.5825,180.6758,180.5545,180.6011,64942.0
2020-12-18 11:05:00,193.5,193.51,193.3,193.41,41307.0,180.5918,180.6011,180.4051,180.5078,41307.0
2020-12-18 11:10:00,193.42,193.42,192.94,193.0,50558.0,180.5171,180.5171,180.0692,180.1252,50558.0
2020-12-18 11:15:00,192.99,193.05,192.76,193.02,406981.0,180.1158,180.1718,179.9012,180.1438,406981.0
2020-12-18 11:20:00,193.04,193.22,193.03,193.22,17634.0,180.1625,180.3305,180.1531,180.3305,17634.0
2020-12-18 11:25:00,193.22,193.26,193.13,193.14,20894.0,180.3305,180.3678,180.2465,180.2558,20894.0
2020-12-18 11:30:00,193.11,193.16,193.02,193.15,19073.0,180.2278,180.2745,180.1438,180.2651,19073.0
2020-12-18 11:35:00,193.17,193.17,193.1,193.12,42389.0,180.2838,180.2838,180.2185,180.2371,42389.0
2020-12-18 11:40:00,193.1,193.15,193.03,193.13,12506.0,180.2185,180.2651,180.1531,180.2465,12506.0
2020-12-18 11:45:00,193.13,193.2,193.13,193.18,33238.0,180.2465,180.3118,180.2465,180.2931,33238.0
2020-12-18 11:50:00,193.18,193.29,193.17,193.24,19138.0,180.2931,180.3958,180.2838,180.3491,19138.0
2020-12-18 11:55:00,193.25,193.25,193.19,193.2,18168.0,180.3585,180.3585,180.3025,180.3118,18168.0
2020-12-18 12:00:00,193.2,193.32,193.15,193.31,15092.0,180.3118,180.4238,180.2651,180.4145,15092.0
2020-12-18 12:05:00,193.3,193.34,193.25,193.28,13020.0,180.4051,180.4425,180.3585,180.3865,13020.0
2020-12-18 12:10:00,193.28,193.42,193.24,193.42,77802.0,180.3865,180.5171,180.3491,180.5171,77802.0
2020-12-18 12:15:00,193.43,193.56,193.4,193.53,32808.0,180.5265,180.6478,180.4985,180.6198,32808.0
2020-12-18 12:20:00,193.51,193.54,193.47,193.51,15872.0,180.6011,180.6291,180.5638,180.6011,15872.0
2020-12-18 12:25:00,193.5,193.54,193.47,193.54,31668.0,180.5918,180.6291,180.5638,180.6291,31668.0
2020-12-18 12:30:00,193.53,193.57,193.43,193.57,33235.0,180.6198,180.6571,180.5265,180.6571,33235.0
2020-12-18 12:35:00,193.53,193.69,193.51,193.67,18990.0,180.6198,180.7691,180.6011,180.7505,18990.0
2020-12-18 12:40:00,193.68,193.73,193.64,193.68,18492.0,180.7598,180.8065,180.7225,180.7598,18492.0
2020-12-18 12:45:00,193.64,193.64,193.52,193.53,21195.0,180.7225,180.7225,180.6105,180.6198,21195.0
2020-12-18 12:50:00,193.54,193.58,193.44,193.45,30910.0,180.6291,180.6665,180.5358,180.5451,30910.0
2020-12-18 12:55:00,193.44,193.47,193.38,193.44,52647.0,180.5358,180.5638,180.4798,180.5358,52647.0
2020-12-18 13:00:00,193.43,193.45,193.33,193.36,41975.0,180.5265,180.5451,180.4331,180.4611,41975.0
2020-12-18 13:05:00,193.37,193.42,193.35,193.38,16954.0,180.4705,180.5171,180.4518,180.4798,16954.0
2020-12-18 13:10:00,193.39,193.47,193.37,193.45,10911.0,180.4891,180.5638,180.4705,180.5451,10911.0
2020-12-18 13:15:00,193.43,193.44,193.34,193.36,32254.0,180.5265,180.5358,180.4425,180.4611,32254.0
2020-12-18 13:20:00,193.35,193.36,193.13,193.2,29114.0,180.4518,180.4611,180.2465,180.3118,29114.0
2020-12-18 13:25:00,193.19,193.34,193.19,193.3,16433.0,180.3025,180.4425,180.3025,180.4051,16433.0
2020-12-18 13:30:00,193.28,193.28,193.15,193.18,11185.0,180.3865,180.3865,180.2651,180.2931,11185.0
2020-12-18 13:35:00,193.19,193.24,193.05,193.06,16857.0,180.3025,180.3491,180.1718,180.1811,16857.0
2020-12-18 13:40:00,193.06,193.18,193.05,193.17,27091.0,180.1811,180.2931,180.1718,180.2838,27091.0
2020-12-18 13:45:00,193.18,193.24,193.16,193.19,9272.0,180.2931,180.3491,180.2745,180.3025,9272.0
2020-12-18 13:50:00,193.18,193.23,193.14,193.18,5667.0,180.2931,180.3398,180.2558,180.2931,5667.0
2020-12-18 13:55:00,193.18,193.23,193.14,193.23,10520.0,180.2931,180.3398,180.2558,180.3398,10520.0
2020-12-18 14:00:00,193.23,193.23,192.9,192.92,27944.0,180.3398,180.3398,180.0318,180.0505,27944.0
2020-12-18 14:05:00,192.94,193.08,192.92,193.0,25549.0,180.0692,180.1998,180.0505,180.1252,25549.0
2020-12-18 14:10:00,193.02,193.02,192.89,192.99,15342.0,180.1438,180.1438,180.0225,180.1158,15342.0
2020-12-18 14:15:00,192.99,192.99,192.84,192.95,23488.0,180.1158,180.1158,179.9758,180.0785,23488.0
2020-12-18 14:20:00,192.96,193.08,192.96,193.0,13259.0,180.0878,180.1998,180.0878,180.1252,13259.0
2020-12-18 14:25:00,192.99,193.01,192.89,192.97,15973.0,180.1158,180.1345,180.0225,180.0972,15973.0
2020-12-18 14:30:00,192.95,193.09,192.94,193.02,28514.0,180.0785,180.2091,180.0692,180.1438,28514.0
2020-12-18 14:35:00,193.04,193.11,193.02,193.06,30106.0,180.1625,180.2278,180.1438,180.1811,30106.0
2020-12-18 14:40:00,193.06,193.08,192.97,192.97,30956.0,180.1811,180.1998,180.0972,180.0972,30956.0
2020-12-18 14:45:00,193.0,193.05,192.89,193.02,24184.0,180.1252,180.1718,180.0225,180.1438,24184.0
2020-12-18 14:50:00,192.98,192.99,192.89,192.9,32445.0,180.1065,180.1158,180.0225,180.0318,32445.0
2020-12-18 14:55:00,192.93,192.94,192.65,192.78,50440.0,180.0598,180.0692,179.7985,179.9198,50440.0
2020-12-18 15:00:00,192.77,192.88,192.65,192.67,78722.0,179.9105,180.0132,179.7985,179.8172,78722.0
2020-12-18 15:05:00,192.69,192.88,192.68,192.77,29410.0,179.8358,180.0132,179.8265,179.9105,29410.0
2020-12-18 15:10:00,192.76,192.77,192.58,192.69,29912.0,179.9012,179.9105,179.7332,179.8358,29912.0
2020-12-18 15:15:00,192.7,192.84,192.64,192.69,81002.0,179.8452,179.9758,179.7892,179.8358,81002.0
2020-12-18 15:20:00,192.66,192.69,192.39,192.48,73526.0,179.8078,179.8358,179.5558,179.6398,73526.0
2020-12-18 15:25:00,192.48,192.48,192.3,192.42,37360.0,179.6398,179.6398,179.4718,179.5838,37360.0
2020-12-18 15:30:00,192.42,192.62,192.35,192.57,34358.0,179.5838,179.7705,179.5185,179.7238,34358.0
2020-12-18 15:35:00,192.55,192.55,192.26,192.33,41538.0,179.7052,179.7052,179.4345,179.4998,41538.0
2020-12-18 15:40:00,192.29,192.71,192.21,192.68,43924.0,179.4625,179.8545,179.3879,179.8265,43924.0
2020-12-18 15:45:00,192.69,193.0,192.68,192.9,80137.0,179.8358,180.1252,179.8265,180.0318,80137.0
2020-12-18 15:50:00,192.88,193.51,192.74,193.37,70562.0,180.0132,180.6011,179.8825,180.4705,70562.0
2020-12-18 15:55:00,193.43,193.74,193.36,193.36,203465.0,180.5265,180.8158,180.4611,180.4611,203465.0
2020-12-21 09:30:00,191.6,191.74,191.01,191.73,243335.0,178.8185,178.9492,178.2679,178.9399,243335.0
2020-12-21 09:35:00,191.77,192.18,191.72,192.09,37777.0,178.9772,179.3599,178.9305,179.2759,37777.0
2020-12-21 09:40:00,192.05,192.09,191.68,191.68,37105.0,179.2385,179.2759,178.8932,178.8932,37105.0
2020-12-21 09:45:00,191.71,191.77,191.41,191.45,45236.0,178.9212,178.9772,178.6412,178.6785,45236.0
2020-12-21 09:50:00,191.45,191.8,191.44,191.58,30343.0,178.6785,179.0052,178.6692,178.7999,30343.0
2020-12-21 09:55:00,191.58,191.87,191.33,191.37,62409.0,178.7999,179.0705,178.5666,178.6039,62409.0
2020-12-21 10:00:00,191.36,191.43,190.52,190.64,130241.0,178.5946,178.6599,177.8106,177.9226,130241.0
2020-12-21 10:05:00,190.63,190.65,190.3,190.58,49385.0,177.9133,177.9319,177.6053,177.8666,49385.0
2020-12-21 10:10:00,190.62,190.75,190.24,190.32,76436.0,177.9039,178.0252,177.5493,177.6239,76436.0
2020-12-21 10:15:00,190.25,190.53,189.92,189.98,79160.0,177.5586,177.8199,177.2506,177.3066,79160.0
2020-12-21 10:20:00,190.0,190.38,189.82,190.31,56262.0,177.3253,177.6799,177.1573,177.6146,56262.0
2020-12-21 10:25:00,190.27,190.41,190.13,190.29,69629.0,177.5773,177.7079,177.4466,177.5959,69629.0
2020-12-21 10:30:00,190.2,190.41,189.96,190.35,64453.0,177.5119,177.7079,177.2879,177.6519,64453.0
2020-12-21 10:35:00,190.34,190.55,190.1,190.55,38904.0,177.6426,177.8386,177.4186,177.8386,38904.0
2020-12-21 10:40:00,190.45,190.64,190.33,190.58,49946.0,177.7453,177.9226,177.6333,177.8666,49946.0
2020-12-21 10:45:00,190.55,190.56,190.22,190.38,65452.0,177.8386,177.8479,177.5306,177.6799,65452.0
2020-12-21 10:50:00,190.39,190.56,190.29,190.49,173902.0,177.6893,177.8479,177.5959,177.7826,173902.0
2020-12-21 10:55:00,190.48,190.81,190.47,190.69,77871.0,177.7733,178.0812,177.7639,177.9692,77871.0
2020-12-21 11:00:00,190.65,191.01,190.63,191.0,108694.0,177.9319,178.2679,177.9133,178.2586,108694.0
2020-12-21 11:05:00,191.0,191.12,190.9,191.08,80972.0,178.2586,178.3706,178.1652,178.3332,80972.0
2020-12-21 11:10:00,191.07,191.18,190.97,191.17,74973.0,178.3239,178.4266,178.2306,178.4172,74973.0
2020-12-21 11:15:00,191.16,191.25,190.92,191.02,36226.0,178.4079,178.4919,178.1839,178.2772,36226.0
2020-12-21 11:20:00,191.01,191.38,190.99,191.36,59273.0,178.2679,178.6132,178.2492,178.5946,59273.0
2020-12-21 11:25:00,191.32,191.36,191.22,191.26,127369.0,178.5572,178.5946,178.4639,178.5012,127369.0
2020-12-21 11:30:00,191.31,191.46,191.28,191.29,46750.0,178.5479,178.6879,178.5199,178.5292,46750.0
2020-12-21 11:35:00,191.29,191.55,191.29,191.45,67058.0,178.5292,178.7719,178.5292,178.6785,67058.0
2020-12-21 11:40:00,191.46,191.59,191.46,191.55,47502.0,178.6879,178.8092,178.6879,178.7719,47502.0
2020-12-21 11:45:00,191.57,191.71,191.48,191.67,69364.0,178.7905,178.9212,178.7065,178.8839,69364.0
2020-12-21 11:50:00,191.65,191.8,191.63,191.65,37052.0,178.8652,179.0052,178.8465,178.8652,37052.0
2020-12-21 11:55:00,191.64,191.68,191.53,191.61,58714.0,178.8559,178.8932,178.7532,178.8279,58714.0
2020-12-21 12:00:00,191.63,191.86,191.63,191.85,28071.0,178.8465,179.0612,178.8465,179.0519,28071.0
2020-12-21 12:05:00,191.8,191.84,191.7,191.79,23371.0,179.0052,179.0425,178.9119,178.9959,23371.0
2020-12-21 12:10:00,191.8,191.84,191.67,191.71,18709.0,179.0052,179.0425,178.8839,178.9212,18709.0
2020-12-21 12:15:00,191.74,191.8,191.67,191.7,24736.0,178.9492,179.0052,178.8839,178.9119,24736.0
2020-12-21 12:20:00,191.68,192.01,191.67,191.99,30784.0,178.8932,179.2012,178.8839,179.1825,30784.0
2020-12-21 12:25:00,192.0,192.21,191.99,192.21,41589.0,179.1919,179.3879,179.1825,179.3879,41589.0
2020-12-21 12:30:00,192.25,192.39,192.25,192.3,51283.0,179.4252,179.5558,179.4252,179.4718,51283.0
2020-12-21 12:35:00,192.29,192.4,192.26,192.36,24457.0,179.4625,179.5652,179.4345,179.5278,24457.0
2020-12-21 12:40:00,192.38,192.41,192.23,192.28,20410.0,179.5465,179.5745,179.4065,179.4532,20410.0
2020-12-21 12:45:00,192.31,192.49,192.27,192.44,25972.0,179.4812,179.6492,179.4438,179.6025,25972.0
2020-12-21 12:50:00,192.43,192.72,192.43,192.58,50409.0,179.5932,179.8638,179.5932,179.7332,50409.0
2020-12-21 12:55:00,192.61,192.66,192.55,192.59,23222.0,179.7612,179.8078,179.7052,179.7425,23222.0
2020-12-21 13:00:00,192.62,192.71,192.51,192.59,28155.0,179.7705,179.8545,179.6678,179.7425,28155.0
2020-12-21 13:05:00,192.58,192.74,192.54,192.68,14087.0,179.7332,179.8825,179.6958,179.8265,14087.0
2020-12-21 13:10:00,192.68,192.78,192.64,192.75,41777.0,179.8265,179.9198,179.7892,179.8918,41777.0
2020-12-21 13:15:00,192.78,192.81,192.71,192.73,23843.0,179.9198,179.9478,179.8545,179.8732,23843.0
2020-12-21 13:20:00,192.74,192.75,192.6,192.7,34226.0,179.8825,179.8918,179.7518,179.8452,34226.0
2020-12-21 13:25:00,192.68,192.8,192.63,192.78,47617.0,179.8265,179.9385,179.7798,179.9198,47617.0
2020-12-21 13:30:00,192.77,192.95,192.75,192.93,25901.0,179.9105,180.0785,179.8918,180.0598,25901.0
2020-12-21 13:35:00,192.95,192.97,192.85,192.91,31667.0,180.0785,180.0972,179.9852,180.0412,31667.0
2020-12-21 13:40:00,192.93,193.14,192.92,193.13,34201.0,180.0598,180.2558,180.0505,180.2465,34201.0
2020-12-21 13:45:00,193.09,193.09,192.84,192.92,28464.0,180.2091,180.2091,179.9758,180.0505,28464.0
2020-12-21 13:50:00,192.94,193.09,192.91,193.08,20993.0,180.0692,180.2091,180.0412,180.1998,20993.0
2020-12-21 13:55:00,193.07,193.13,192.98,193.0,27287.0,180.1905,180.2465,180.1065,180.1252,27287.0
2020-12-21 14:00:00,192.97,193.0,192.87,192.92,49519.0,180.0972,180.1252,180.0038,180.0505,49519.0
2020-12-21 14:05:00,192.92,192.94,192.83,192.85,30469.0,180.0505,180.0692,179.9665,179.9852,30469.0
2020-12-21 14:10:00,192.86,193.03,192.79,193.03,19069.0,179.9945,180.1531,179.9292,180.1531,19069.0
2020-12-21 14:15:00,192.99,193.05,192.93,192.96,36503.0,180.1158,180.1718,180.0598,180.0878,36503.0
2020-12-21 14:20:00,192.93,193.12,192.91,193.05,33680.0,180.0598,180.2371,180.0412,180.1718,33680.0
2020-12-21 14:25:00,193.04,193.16,193.02,193.12,30077.0,180.1625,180.2745,180.1438,180.2371,30077.0
2020-12-21 14:30:00,193.12,193.26,193.1,193.19,44683.0,180.2371,180.3678,180.2185,180.3025,44683.0
2020-12-21 14:35:00,193.18,193.35,193.09,193.13,46263.0,180.2931,180.4518,180.2091,180.2465,46263.0
2020-12-21 14:40:00,193.12,193.19,193.04,193.11,19370.0,180.2371,180.3025,180.1625,180.2278,19370.0
2020-12-21 14:45:00,193.15,193.19,193.11,193.11,61224.0,180.2651,180.3025,180.2278,180.2278,61224.0
2020-12-21 14:50:00,193.1,193.14,193.06,193.13,19455.0,180.2185,180.2558,180.1811,180.2465,19455.0
2020-12-21 14:55:00,193.11,193.15,192.9,192.92,19423.0,180.2278,180.2651,180.0318,180.0505,19423.0
2020-12-21 15:00:00,192.93,193.03,192.89,192.92,78994.0,180.0598,180.1531,180.0225,180.0505,78994.0
2020-12-21 15:05:00,192.92,192.95,192.65,192.66,99360.0,180.0505,180.0785,179.7985,179.8078,99360.0
2020-12-21 15:10:00,192.66,192.82,192.58,192.79,37785.0,179.8078,179.9572,179.7332,179.9292,37785.0
2020-12-21 15:15:00,192.76,192.76,192.65,192.72,42703.0,179.9012,179.9012,179.7985,179.8638,42703.0
2020-12-21 15:20:00,192.71,192.75,192.65,192.74,26435.0,179.8545,179.8918,179.7985,179.8825,26435.0
2020-12-21 15:25:00,192.72,192.81,192.71,192.8,25455.0,179.8638,179.9478,179.8545,179.9385,25455.0
2020-12-21 15:30:00,192.78,192.79,192.36,192.36,38747.0,179.9198,179.9292,179.5278,179.5278,38747.0
2020-12-21 15:35:00,192.41,192.69,192.37,192.67,54035.0,179.5745,179.8358,179.5372,179.8172,54035.0
2020-12-21 15:40:00,192.74,192.8,192.5,192.51,36561.0,179.8825,179.9385,179.6585,179.6678,36561.0
2020-12-21 15:45:00,192.5,192.64,192.45,192.56,25674.0,179.6585,179.7892,179.6118,179.7145,25674.0
2020-12-21 15:50:00,192.52,192.61,192.27,192.61,39980.0,179.6772,179.7612,179.4438,179.7612,39980.0
2020-12-21 15:55:00,192.65,193.05,192.62,192.91,123568.0,179.7985,180.1718,179.7705,180.0412,123568.0
2020-12-22 09:30:00,193.31,193.31,192.8,192.84,137290.0,180.4145,180.4145,179.9385,179.9758,137290.0
2020-12-22 09:35:00,192.82,193.0,192.8,192.96,30639.0,179.9572,180.1252,179.9385,180.0878,30639.0
2020-12-22 09:40:00,193.0,193.12,192.84,193.11,21985.0,180.1252,180.2371,179.9758,180.2278,21985.0
2020-12-22 09:45:00,193.1,193.23,193.08,193.12,31379.0,180.2185,180.3398,180.1998,180.2371,31379.0
2020-12-22 09:50:00,193.13,193.17,192.86,193.09,31118.0,180.2465,180.2838,179.9945,180.2091,31118.0
2020-12-22 09:55:00,193.11,193.21,193.04,193.15,29217.0,180.2278,180.3211,180.1625,180.2651,29217.0
2020-12-22 10:00:00,193.12,193.19,192.78,192.97,72960.0,180.2371,180.3025,179.9198,180.0972,72960.0
2020-12-22 10:05:00,192.99,193.37,192.96,193.36,37176.0,180.1158,180.4705,180.0878,180.4611,37176.0
2020-12-22 10:10:00,193.39,193.4,192.8,192.86,40256.0,180.4891,180.4985,179.9385,179.9945,40256.0
2020-12-22 10:15:00,192.86,193.12,192.86,193.03,69242.0,179.9945,180.2371,179.9945,180.1531,69242.0
2020-12-22 10:20:00,193.02,193.15,192.92,193.12,30773.0,180.1438,180.2651,180.0505,180.2371,30773.0
2020-12-22 10:25:00,193.14,193.28,193.06,193.28,43594.0,180.2558,180.3865,180.1811,180.3865,43594.0
2020-12-22 10:30:00,193.25,193.46,193.23,193.36,27340.0,180.3585,180.5545,180.3398,180.4611,27340.0
2020-12-22 10:35:00,193.37,193.43,193.34,193.42,17985.0,180.4705,180.5265,180.4425,180.5171,17985.0
2020-12-22 10:40:00,193.43,193.48,193.33,193.35,42579.0,180.5265,180.5731,180.4331,180.4518,42579.0
2020-12-22 10:45:00,193.35,193.41,193.03,193.05,47397.0,180.4518,180.5078,180.1531,180.1718,47397.0
2020-12-22 10:50:00,193.02,193.12,192.95,193.1,24508.0,180.1438,180.2371,180.0785,180.2185,24508.0
2020-12-22 10:55:00,193.08,193.18,193.04,193.16,18218.0,180.1998,180.2931,180.1625,180.2745,18218.0
2020-12-22 11:00:00,193.17,193.19,192.95,193.06,35544.0,180.2838,180.3025,180.0785,180.1811,35544.0
2020-12-22 11:05:00,193.09,193.23,193.04,193.21,37735.0,180.2091,180.3398,180.1625,180.3211,37735.0
2020-12-22 11:10:00,193.21,193.29,193.13,193.23,38385.0,180.3211,180.3958,180.2465,180.3398,38385.0
2020-12-22 11:15:00,193.25,193.34,193.18,193.33,106447.0,180.3585,180.4425,180.2931,180.4331,106447.0
2020-12-22 11:20:00,193.3,193.32,193.06,193.11,39328.0,180.4051,180.4238,180.1811,180.2278,39328.0
2020-12-22 11:25:00,193.1,193.16,193.05,193.09,75171.0,180.2185,180.2745,180.1718,180.2091,75171.0
2020-12-22 11:30:00,193.1,193.11,192.76,192.78,41111.0,180.2185,180.2278,179.9012,179.9198,41111.0
2020-12-22 11:35:00,192.76,192.78,192.45,192.56,56511.0,179.9012,179.9198,179.6118,179.7145,56511.0
2020-12-22 11:40:00,192.57,192.59,192.21,192.35,23589.0,179.7238,179.7425,179.3879,179.5185,23589.0
2020-12-22 11:45:00,192.36,192.58,192.23,192.5,29080.0,179.5278,179.7332,179.4065,179.6585,29080.0
2020-12-22 11:50:00,192.48,192.56,192.34,192.54,13441.0,179.6398,179.7145,179.5092,179.6958,13441.0
2020-12-22 11:55:00,192.55,192.74,192.51,192.72,12408.0,179.7052,179.8825,179.6678,179.8638,12408.0
2020-12-22 12:00:00,192.73,192.83,192.68,192.81,25762.0,179.8732,179.9665,179.8265,179.9478,25762.0
2020-12-22 12:05:00,192.79,192.82,192.72,192.73,13207.0,179.9292,179.9572,179.8638,179.8732,13207.0
2020-12-22 12:10:00,192.72,192.91,192.69,192.9,31221.0,179.8638,180.0412,179.8358,180.0318,31221.0
2020-12-22 12:15:00,192.89,192.96,192.87,192.9,16282.0,180.0225,180.0878,180.0038,180.0318,16282.0
2020-12-22 12:20:00,192.91,192.96,192.86,192.88,17149.0,180.0412,180.0878,179.9945,180.0132,17149.0
2020-12-22 12:25:00,192.89,192.89,192.73,192.74,30791.0,180.0225,180.0225,179.8732,179.8825,30791.0
2020-12-22 12:30:00,192.75,192.86,192.75,192.84,75263.0,179.8918,179.9945,179.8918,179.9758,75263.0
2020-12-22 12:35:00,192.84,192.95,192.84,192.9,11508.0,179.9758,180.0785,179.9758,180.0318,11508.0
2020-12-22 12:40:00,192.91,193.04,192.9,193.04,68873.0,180.0412,180.1625,180.0318,180.1625,68873.0
2020-12-22 12:45:00,193.04,193.07,192.96,193.03,388847.0,180.1625,180.1905,180.0878,180.1531,388847.0
2020-12-22 12:50:00,193.02,193.07,193.0,193.03,25874.0,180.1438,180.1905,180.1252,180.1531,25874.0
2020-12-22 12:55:00,193.02,193.05,192.93,192.99,101695.0,180.1438,180.1718,180.0598,180.1158,101695.0
2020-12-22 13:00:00,193.03,193.1,192.99,193.02,19365.0,180.1531,180.2185,180.1158,180.1438,19365.0
2020-12-22 13:05:00,193.02,193.09,193.01,193.03,8575.0,180.1438,180.2091,180.1345,180.1531,8575.0
2020-12-22 13:10:00,193.03,193.12,193.01,193.11,18905.0,180.1531,180.2371,180.1345,180.2278,18905.0
2020-12-22 13:15:00,193.1,193.18,193.09,193.14,12635.0,180.2185,180.2931,180.2091,180.2558,12635.0
2020-12-22 13:20:00,193.15,193.18,193.13,193.18,14307.0,180.2651,180.2931,180.2465,180.2931,14307.0
2020-12-22 13:25:00,193.18,193.18,193.12,193.15,37616.0,180.2931,180.2931,180.2371,180.2651,37616.0
2020-12-22 13:30:00,193.16,193.21,193.14,193.17,25615.0,180.2745,180.3211,180.2558,180.2838,25615.0
2020-12-22 13:35:00,193.16,193.32,193.15,193.3,17389.0,180.2745,180.4238,180.2651,180.4051,17389.0
2020-12-22 13:40:00,193.29,193.29,193.14,193.14,26178.0,180.3958,180.3958,180.2558,180.2558,26178.0
2020-12-22 13:45:00,193.15,193.25,193.15,193.18,12365.0,180.2651,180.3585,180.2651,180.2931,12365.0
2020-12-22 13:50:00,193.19,193.29,193.18,193.28,27151.0,180.3025,180.3958,180.2931,180.3865,27151.0
2020-12-22 13:55:00,193.28,193.31,193.18,193.22,21650.0,180.3865,180.4145,180.2931,180.3305,21650.0
2020-12-22 14:00:00,193.22,193.29,193.21,193.26,43578.0,180.3305,180.3958,180.3211,180.3678,43578.0
2020-12-22 14:05:00,193.28,193.3,193.11,193.17,17298.0,180.3865,180.4051,180.2278,180.2838,17298.0
2020-12-22 14:10:00,193.18,193.24,193.13,193.23,16880.0,180.2931,180.3491,180.2465,180.3398,16880.0
2020-12-22 14:15:00,193.21,193.29,193.18,193.28,16762.0,180.3211,180.3958,180.2931,180.3865,16762.0
2020-12-22 14:20:00,193.28,193.33,193.2,193.24,10557.0,180.3865,180.4331,180.3118,180.3491,10557.0
2020-12-22 14:25:00,193.27,193.28,193.2,193.28,13468.0,180.3771,180.3865,180.3118,180.3865,13468.0
2020-12-22 14:30:00,193.26,193.27,193.18,193.23,11795.0,180.3678,180.3771,180.2931,180.3398,11795.0
2020-12-22 14:35:00,193.25,193.26,192.97,192.97,19363.0,180.3585,180.3678,180.0972,180.0972,19363.0
2020-12-22 14:40:00,192.96,193.04,192.92,193.03,23370.0,180.0878,180.1625,180.0505,180.1531,23370.0
2020-12-22 14:45:00,193.02,193.11,192.93,193.11,10159.0,180.1438,180.2278,180.0598,180.2278,10159.0
2020-12-22 14:50:00,193.12,193.2,193.02,193.04,18458.0,180.2371,180.3118,180.1438,180.1625,18458.0
2020-12-22 14:55:00,193.04,193.16,193.03,193.12,20475.0,180.1625,180.2745,180.1531,180.2371,20475.0
2020-12-22 15:00:00,193.12,193.21,193.1,193.19,23574.0,180.2371,180.3211,180.2185,180.3025,23574.0
2020-12-22 15:05:00,193.18,193.18,192.97,192.97,30720.0,180.2931,180.2931,180.0972,180.0972,30720.0
2020-12-22 15:10:00,192.97,193.07,192.88,193.03,46831.0,180.0972,180.1905,180.0132,180.1531,46831.0
2020-12-22 15:15:00,193.02,193.05,192.95,192.96,302356.0,180.1438,180.1718,180.0785,180.0878,302356.0
2020-12-22 15:20:00,192.96,193.05,192.92,192.92,48325.0,180.0878,180.1718,180.0505,180.0505,48325.0
2020-12-22 15:25:00,192.92,192.97,192.81,192.85,48724.0,180.0505,180.0972,179.9478,179.9852,48724.0
2020-12-22 15:30:00,192.82,192.93,192.73,192.86,77204.0,179.9572,180.0598,179.8732,179.9945,77204.0
2020-12-22 15:35:00,192.86,192.92,192.74,192.75,218805.0,179.9945,180.0505,179.8825,179.8918,218805.0
2020-12-22 15:40:00,192.75,192.87,192.65,192.84,68269.0,179.8918,180.0038,179.7985,179.9758,68269.0
2020-12-22 15:45:00,192.84,193.04,192.8,192.83,117724.0,179.9758,180.1625,179.9385,179.9665,117724.0
2020-12-22 15:50:00,192.76,192.98,192.76,192.87,67259.0,179.9012,180.1065,179.9012,180.0038,67259.0
2020-12-22 15:55:00,192.89,193.02,192.87,192.94,54640.0,180.0225,180.1438,180.0038,180.0692,54640.0
2020-12-23 09:30:00,193.65,193.89,193.47,193.73,116706.0,180.7318,180.9558,180.5638,180.8065,116706.0
2020-12-23 09:35:00,193.72,193.96,193.7,193.85,35427.0,180.7971,181.0211,180.7785,180.9184,35427.0
2020-12-23 09:40:00,193.89,193.89,193.66,193.68,31978.0,180.9558,180.9558,180.7411,180.7598,31978.0
2020-12-23 09:45:00,193.66,193.69,193.39,193.69,26400.0,180.7411,180.7691,180.4891,180.7691,26400.0
2020-12-23 09:50:00,193.7,193.92,193.7,193.81,17693.0,180.7785,180.9838,180.7785,180.8811,17693.0
2020-12-23 09:55:00,193.84,193.91,193.7,193.84,41218.0,180.9091,180.9744,180.7785,180.9091,41218.0
2020-12-23 10:00:00,193.88,193.94,193.78,193.81,66234.0,180.9464,181.0024,180.8531,180.8811,66234.0
2020-12-23 10:05:00,193.92,193.96,193.67,193.83,28451.0,180.9838,181.0211,180.7505,180.8998,28451.0
2020-12-23 10:10:00,193.82,193.88,193.75,193.85,106576.0,180.8904,180.9464,180.8251,180.9184,106576.0
2020-12-23 10:15:00,193.88,193.88,193.51,193.61,25815.0,180.9464,180.9464,180.6011,180.6945,25815.0
2020-12-23 10:20:00,193.62,193.69,193.53,193.59,35684.0,180.7038,180.7691,180.6198,180.6758,35684.0
2020-12-23 10:25:00,193.61,193.67,193.54,193.54,14738.0,180.6945,180.7505,180.6291,180.6291,14738.0
2020-12-23 10:30:00,193.56,193.75,193.53,193.75,22592.0,180.6478,180.8251,180.6198,180.8251,22592.0
2020-12-23 10:35:00,193.74,193.88,193.71,193.83,64950.0,180.8158,180.9464,180.7878,180.8998,64950.0
2020-12-23 10:40:00,193.82,193.83,193.68,193.73,18318.0,180.8904,180.8998,180.7598,180.8065,18318.0
2020-12-23 10:45:00,193.73,193.79,193.7,193.79,25265.0,180.8065,180.8625,180.7785,180.8625,25265.0
2020-12-23 10:50:00,193.82,193.86,193.67,193.75,68881.0,180.8904,180.9278,180.7505,180.8251,68881.0
2020-12-23 10:55:00,193.78,193.92,193.72,193.89,85199.0,180.8531,180.9838,180.7971,180.9558,85199.0
2020-12-23 11:00:00,193.84,193.91,193.81,193.88,24330.0,180.9091,180.9744,180.8811,180.9464,24330.0
2020-12-23 11:05:00,193.88,193.95,193.86,193.86,53905.0,180.9464,181.0118,180.9278,180.9278,53905.0
2020-12-23 11:10:00,193.89,194.04,193.88,193.93,58114.0,180.9558,181.0958,180.9464,180.9931,58114.0
2020-12-23 11:15:00,193.92,193.97,193.88,193.89,45338.0,180.9838,181.0304,180.9464,180.9558,45338.0
2020-12-23 11:20:00,193.93,193.99,193.89,193.91,16589.0,180.9931,181.0491,180.9558,180.9744,16589.0
2020-12-23 11:25:00,193.91,193.98,193.85,193.86,29042.0,180.9744,181.0398,180.9184,180.9278,29042.0
2020-12-23 11:30:00,193.87,193.94,193.84,193.88,33010.0,180.9371,181.0024,180.9091,180.9464,33010.0
2020-12-23 11:35:00,193.88,193.91,193.8,193.81,33025.0,180.9464,180.9744,180.8718,180.8811,33025.0
2020-12-23 11:40:00,193.83,193.9,193.82,193.89,30163.0,180.8998,180.9651,180.8904,180.9558,30163.0
2020-12-23 11:45:00,193.88,193.95,193.86,193.94,20303.0,180.9464,181.0118,180.9278,181.0024,20303.0
2020-12-23 11:50:00,193.95,193.99,193.92,193.96,17179.0,181.0118,181.0491,180.9838,181.0211,17179.0
2020-12-23 11:55:00,193.98,194.03,193.96,194.01,14481.0,181.0398,181.0864,181.0211,181.0678,14481.0
2020-12-23 12:00:00,194.02,194.04,193.99,194.0,18591.0,181.0771,181.0958,181.0491,181.0584,18591.0
2020-12-23 12:05:00,193.99,194.0,193.91,193.96,19844.0,181.0491,181.0584,180.9744,181.0211,19844.0
2020-12-23 12:10:00,193.97,194.09,193.97,194.09,21042.0,181.0304,181.1424,181.0304,181.1424,21042.0
2020-12-23 12:15:00,194.08,194.09,194.01,194.05,16789.0,181.1331,181.1424,181.0678,181.1051,16789.0
2020-12-23 12:20:00,194.03,194.05,193.97,193.98,18231.0,181.0864,181.1051,181.0304,181.0398,18231.0
2020-12-23 12:25:00,193.98,193.99,193.95,193.97,13581.0,181.0398,181.0491,181.0118,181.0304,13581.0
2020-12-23 12:30:00,193.98,194.08,193.97,194.08,13639.0,181.0398,181.1331,181.0304,181.1331,13639.0
2020-12-23 12:35:00,194.08,194.1,194.01,194.04,19239.0,181.1331,181.1518,181.0678,181.0958,19239.0
2020-12-23 12:40:00,194.04,194.12,194.03,194.09,17445.0,181.0958,181.1704,181.0864,181.1424,17445.0
2020-12-23 12:45:00,194.09,194.1,193.99,194.01,90910.0,181.1424,181.1518,181.0491,181.0678,90910.0
2020-12-23 12:50:00,194.02,194.05,194.01,194.03,28834.0,181.0771,181.1051,181.0678,181.0864,28834.0
2020-12-23 12:55:00,194.02,194.09,194.02,194.09,22686.0,181.0771,181.1424,181.0771,181.1424,22686.0
2020-12-23 13:00:00,194.07,194.09,194.06,194.08,24518.0,181.1238,181.1424,181.1144,181.1331,24518.0
2020-12-23 13:05:00,194.09,194.13,194.06,194.1,36846.0,181.1424,181.1798,181.1144,181.1518,36846.0
2020-12-23 13:10:00,194.09,194.15,194.07,194.14,26938.0,181.1424,181.1984,181.1238,181.1891,26938.0
2020-12-23 13:15:00,194.15,194.15,194.07,194.09,25227.0,181.1984,181.1984,181.1238,181.1424,25227.0
2020-12-23 13:20:00,194.07,194.17,194.04,194.14,303951.0,181.1238,181.2171,181.0958,181.1891,303951.0
2020-12-23 13:25:00,194.11,194.17,194.09,194.15,16778.0,181.1611,181.2171,181.1424,181.1984,16778.0
2020-12-23 13:30:00,194.15,194.16,194.08,194.11,18005.0,181.1984,181.2078,181.1331,181.1611,18005.0
2020-12-23 13:35:00,194.11,194.16,194.09,194.15,21661.0,181.1611,181.2078,181.1424,181.1984,21661.0
2020-12-23 13:40:00,194.16,194.22,194.15,194.15,39199.0,181.2078,181.2638,181.1984,181.1984,39199.0
2020-12-23 13:45:00,194.15,194.19,194.12,194.18,14183.0,181.1984,181.2358,181.1704,181.2264,14183.0
2020-12-23 13:50:00,194.18,194.19,194.15,194.16,62618.0,181.2264,181.2358,181.1984,181.2078,62618.0
2020-12-23 13:55:00,194.15,194.15,194.1,194.11,38528.0,181.1984,181.1984,181.1518,181.1611,38528.0
2020-12-23 14:00:00,194.11,194.17,194.06,194.07,27942.0,181.1611,181.2171,181.1144,181.1238,27942.0
2020-12-23 14:05:00,194.08,194.12,194.04,194.05,28476.0,181.1331,181.1704,181.0958,181.1051,28476.0
2020-12-23 14:10:00,194.04,194.08,194.01,194.06,24916.0,181.0958,181.1331,181.0678,181.1144,24916.0
2020-12-23 14:15:00,194.06,194.07,193.97,194.0,40829.0,181.1144,181.1238,181.0304,181.0584,40829.0
2020-12-23 14:20:00,194.02,194.02,193.96,194.0,13228.0,181.0771,181.0771,181.0211,181.0584,13228.0
2020-12-23 14:25:00,194.0,194.01,193.93,193.94,13130.0,181.0584,181.0678,180.9931,181.0024,13130.0
2020-12-23 14:30:00,193.92,194.05,193.92,193.99,14851.0,180.9838,181.1051,180.9838,181.0491,14851.0
2020-12-23 14:35:00,194.0,194.06,193.99,194.04,12656.0,181.0584,181.1144,181.0491,181.0958,12656.0
2020-12-23 14:40:00,194.01,194.06,193.97,193.98,30109.0,181.0678,181.1144,181.0304,181.0398,30109.0
2020-12-23 14:45:00,193.96,194.02,193.95,194.01,11264.0,181.0211,181.0771,181.0118,181.0678,11264.0
2020-12-23 14:50:00,194.0,194.0,193.89,193.89,20561.0,181.0584,181.0584,180.9558,180.9558,20561.0
2020-12-23 14:55:00,193.9,193.94,193.86,193.88,26790.0,180.9651,181.0024,180.9278,180.9464,26790.0
2020-12-23 15:00:00,193.87,193.9,193.82,193.87,31872.0,180.9371,180.9651,180.8904,180.9371,31872.0
2020-12-23 15:05:00,193.88,193.88,193.84,193.87,39197.0,180.9464,180.9464,180.9091,180.9371,39197.0
2020-12-23 15:10:00,193.9,193.99,193.89,193.94,42571.0,180.9651,181.0491,180.9558,181.0024,42571.0
2020-12-23 15:15:00,193.95,193.99,193.91,193.96,36758.0,181.0118,181.0491,180.9744,181.0211,36758.0
2020-12-23 15:20:00,193.93,193.97,193.87,193.88,23424.0,180.9931,181.0304,180.9371,180.9464,23424.0
2020-12-23 15:25:00,193.88,193.92,193.82,193.83,23320.0,180.9464,180.9838,180.8904,180.8998,23320.0
2020-12-23 15:30:00,193.83,193.89,193.82,193.87,23266.0,180.8998,180.9558,180.8904,180.9371,23266.0
2020-12-23 15:35:00,193.88,193.94,193.84,193.89,39402.0,180.9464,181.0024,180.9091,180.9558,39402.0
2020-12-23 15:40:00,193.86,193.96,193.83,193.95,18592.0,180.9278,181.0211,180.8998,181.0118,18592.0
2020-12-23 15:45:00,193.94,193.99,193.81,193.84,46791.0,181.0024,181.0491,180.8811,180.9091,46791.0
2020-12-23 15:50:00,193.8,193.82,193.41,193.51,52508.0,180.8718,180.8904,180.5078,180.6011,52508.0
2020-12-23 15:55:00,193.52,193.6,193.16,193.23,86819.0,180.6105,180.6851,180.2745,180.3398,86819.0
2020-12-24 09:30:00,192.88,192.99,192.6,192.81,103759.0,180.743,180.8461,180.4806,180.6774,103759.0
2020-12-24 09:35:00,192.84,192.84,192.67,192.8,18820.0,180.7055,180.7055,180.5462,180.6681,18820.0
2020-12-24 09:40:00,192.8,192.89,192.79,192.87,17147.0,180.6681,180.7524,180.6587,180.7337,17147.0
2020-12-24 09:45:00,192.85,192.86,192.65,192.74,26457.0,180.7149,180.7243,180.5275,180.6118,26457.0
2020-12-24 09:50:00,192.72,192.82,192.71,192.82,29197.0,180.5931,180.6868,180.5837,180.6868,29197.0
2020-12-24 09:55:00,192.78,192.88,192.76,192.88,27840.0,180.6493,180.743,180.6306,180.743,27840.0
2020-12-24 10:00:00,192.86,192.86,192.74,192.74,50185.0,180.7243,180.7243,180.6118,180.6118,50185.0
2020-12-24 10:05:00,192.75,192.88,192.71,192.84,41197.0,180.6212,180.743,180.5837,180.7055,41197.0
2020-12-24 10:10:00,192.84,192.89,192.81,192.83,32588.0,180.7055,180.7524,180.6774,180.6962,32588.0
2020-12-24 10:15:00,192.81,192.85,192.79,192.85,10204.0,180.6774,180.7149,180.6587,180.7149,10204.0
2020-12-24 10:20:00,192.85,192.89,192.82,192.85,32305.0,180.7149,180.7524,180.6868,180.7149,32305.0
2020-12-24 10:25:00,192.86,192.9,192.84,192.86,18399.0,180.7243,180.7618,180.7055,180.7243,18399.0
2020-12-24 10:30:00,192.86,192.88,192.83,192.86,22693.0,180.7243,180.743,180.6962,180.7243,22693.0
2020-12-24 10:35:00,192.87,192.87,192.8,192.82,26894.0,180.7337,180.7337,180.6681,180.6868,26894.0
2020-12-24 10:40:00,192.82,192.85,192.81,192.82,26618.0,180.6868,180.7149,180.6774,180.6868,26618.0
2020-12-24 10:45:00,192.81,192.81,192.7,192.8,24649.0,180.6774,180.6774,180.5744,180.6681,24649.0
2020-12-24 10:50:00,192.81,192.84,192.78,192.81,35155.0,180.6774,180.7055,180.6493,180.6774,35155.0
2020-12-24 10:55:00,192.82,192.82,192.65,192.65,20081.0,180.6868,180.6868,180.5275,180.5275,20081.0
2020-12-24 11:00:00,192.66,192.72,192.61,192.71,17031.0,180.5369,180.5931,180.49,180.5837,17031.0
2020-12-24 11:05:00,192.71,192.73,192.68,192.72,24120.0,180.5837,180.6025,180.5556,180.5931,24120.0
2020-12-24 11:10:00,192.72,192.79,192.69,192.73,15959.0,180.5931,180.6587,180.565,180.6025,15959.0
2020-12-24 11:15:00,192.75,192.75,192.59,192.6,22062.0,180.6212,180.6212,180.4713,180.4806,22062.0
2020-12-24 11:20:00,192.6,192.69,192.58,192.59,37652.0,180.4806,180.565,180.4619,180.4713,37652.0
2020-12-24 11:25:00,192.59,192.6,192.43,192.43,45667.0,180.4713,180.4806,180.3213,180.3213,45667.0
2020-12-24 11:30:00,192.44,192.56,192.36,192.54,61358.0,180.3307,180.4432,180.2558,180.4244,61358.0
2020-12-24 11:35:00,192.54,192.55,192.45,192.46,20614.0,180.4244,180.4338,180.3401,180.3495,20614.0
2020-12-24 11:40:00,192.45,192.52,192.42,192.48,38229.0,180.3401,180.4057,180.312,180.3682,38229.0
2020-12-24 11:45:00,192.47,192.49,192.36,192.38,14614.0,180.3588,180.3776,180.2558,180.2745,14614.0
2020-12-24 11:50:00,192.4,192.49,192.34,192.46,26078.0,180.2932,180.3776,180.237,180.3495,26078.0
2020-12-24 11:55:00,192.45,192.49,192.42,192.48,20474.0,180.3401,180.3776,180.312,180.3682,20474.0
2020-12-24 12:00:00,192.49,192.49,192.24,192.24,24005.0,180.3776,180.3776,180.1433,180.1433,24005.0
2020-12-24 12:05:00,192.26,192.45,192.25,192.41,21672.0,180.162,180.3401,180.1527,180.3026,21672.0
2020-12-24 12:10:00,192.41,192.56,192.4,192.53,20154.0,180.3026,180.4432,180.2932,180.4151,20154.0
2020-12-24 12:15:00,192.53,192.53,192.41,192.44,14456.0,180.4151,180.4151,180.3026,180.3307,14456.0
2020-12-24 12:20:00,192.43,192.49,192.37,192.46,19974.0,180.3213,180.3776,180.2651,180.3495,19974.0
2020-12-24 12:25:00,192.47,192.61,192.46,192.61,34030.0,180.3588,180.49,180.3495,180.49,34030.0
2020-12-24 12:30:00,192.62,192.72,192.58,192.7,21678.0,180.4994,180.5931,180.4619,180.5744,21678.0
2020-12-24 12:35:00,192.67,192.7,192.63,192.65,22088.0,180.5462,180.5744,180.5088,180.5275,22088.0
2020-12-24 12:40:00,192.65,192.67,192.58,192.65,21390.0,180.5275,180.5462,180.4619,180.5275,21390.0
2020-12-24 12:45:00,192.64,192.8,192.63,192.8,20249.0,180.5181,180.6681,180.5088,180.6681,20249.0
2020-12-24 12:50:00,192.8,192.92,192.8,192.85,34230.0,180.6681,180.7805,180.6681,180.7149,34230.0
2020-12-24 12:55:00,192.86,193.0,192.8,193.0,156240.0,180.7243,180.8555,180.6681,180.8555,156240.0
2020-12-28 09:30:00,194.59,194.6,194.02,194.13,234833.0,182.3454,182.3548,181.8113,181.9144,234833.0
2020-12-28 09:35:00,194.16,194.22,193.99,194.04,59239.0,181.9425,181.9987,181.7832,181.83,59239.0
2020-12-28 09:40:00,194.03,194.2,194.0,194.1,43132.0,181.8207,181.98,181.7926,181.8863,43132.0
2020-12-28 09:45:00,194.1,194.19,193.97,194.12,53592.0,181.8863,181.9706,181.7644,181.905,53592.0
2020-12-28 09:50:00,194.1,194.11,194.0,194.11,18453.0,181.8863,181.8956,181.7926,181.8956,18453.0
2020-12-28 09:55:00,194.09,194.19,194.08,194.13,22558.0,181.8769,181.9706,181.8675,181.9144,22558.0
2020-12-28 10:00:00,194.11,194.18,194.07,194.12,72722.0,181.8956,181.9612,181.8581,181.905,72722.0
2020-12-28 10:05:00,194.11,194.11,193.83,193.95,38205.0,181.8956,181.8956,181.6333,181.7457,38205.0
2020-12-28 10:10:00,193.95,194.17,193.94,194.03,57863.0,181.7457,181.9519,181.7363,181.8207,57863.0
2020-12-28 10:15:00,194.02,194.02,193.83,193.84,32429.0,181.8113,181.8113,181.6333,181.6426,32429.0
2020-12-28 10:20:00,193.81,194.16,193.8,194.15,34667.0,181.6145,181.9425,181.6051,181.9331,34667.0
2020-12-28 10:25:00,194.17,194.2,194.05,194.13,45983.0,181.9519,181.98,181.8394,181.9144,45983.0
2020-12-28 10:30:00,194.15,194.26,194.09,194.17,30512.0,181.9331,182.0362,181.8769,181.9519,30512.0
2020-12-28 10:35:00,194.18,194.24,194.16,194.17,31867.0,181.9612,182.0175,181.9425,181.9519,31867.0
2020-12-28 10:40:00,194.2,194.27,194.12,194.15,36854.0,181.98,182.0456,181.905,181.9331,36854.0
2020-12-28 10:45:00,194.16,194.19,194.08,194.12,37602.0,181.9425,181.9706,181.8675,181.905,37602.0
2020-12-28 10:50:00,194.11,194.23,194.1,194.18,29587.0,181.8956,182.0081,181.8863,181.9612,29587.0
2020-12-28 10:55:00,194.18,194.23,194.14,194.21,44388.0,181.9612,182.0081,181.9237,181.9893,44388.0
2020-12-28 11:00:00,194.22,194.22,194.11,194.15,31468.0,181.9987,181.9987,181.8956,181.9331,31468.0
2020-12-28 11:05:00,194.12,194.23,194.09,194.2,18176.0,181.905,182.0081,181.8769,181.98,18176.0
2020-12-28 11:10:00,194.21,194.21,194.08,194.1,38645.0,181.9893,181.9893,181.8675,181.8863,38645.0
2020-12-28 11:15:00,194.09,194.11,194.0,194.06,35108.0,181.8769,181.8956,181.7926,181.8488,35108.0
2020-12-28 11:20:00,194.05,194.12,194.02,194.1,43570.0,181.8394,181.905,181.8113,181.8863,43570.0
2020-12-28 11:25:00,194.08,194.14,194.07,194.13,56586.0,181.8675,181.9237,181.8581,181.9144,56586.0
2020-12-28 11:30:00,194.14,194.16,194.09,194.1,26831.0,181.9237,181.9425,181.8769,181.8863,26831.0
2020-12-28 11:35:00,194.09,194.13,194.06,194.13,44230.0,181.8769,181.9144,181.8488,181.9144,44230.0
2020-12-28 11:40:00,194.13,194.17,194.1,194.11,61761.0,181.9144,181.9519,181.8863,181.8956,61761.0
2020-12-28 11:45:00,194.12,194.16,194.1,194.13,32210.0,181.905,181.9425,181.8863,181.9144,32210.0
2020-12-28 11:50:00,194.11,194.12,194.0,194.04,59017.0,181.8956,181.905,181.7926,181.83,59017.0
2020-12-28 11:55:00,194.03,194.04,193.97,194.0,61970.0,181.8207,181.83,181.7644,181.7926,61970.0
2020-12-28 12:00:00,194.0,194.03,193.96,194.02,31394.0,181.7926,181.8207,181.7551,181.8113,31394.0
2020-12-28 12:05:00,194.02,194.07,194.01,194.03,69437.0,181.8113,181.8581,181.8019,181.8207,69437.0
2020-12-28 12:10:00,194.03,194.05,193.99,194.03,26453.0,181.8207,181.8394,181.7832,181.8207,26453.0
2020-12-28 12:15:00,194.04,194.08,194.02,194.05,18846.0,181.83,181.8675,181.8113,181.8394,18846.0
2020-12-28 12:20:00,194.04,194.07,194.01,194.04,25494.0,181.83,181.8581,181.8019,181.83,25494.0
2020-12-28 12:25:00,194.04,194.14,194.03,194.14,23473.0,181.83,181.9237,181.8207,181.9237,23473.0
2020-12-28 12:30:00,194.14,194.18,194.13,194.16,47430.0,181.9237,181.9612,181.9144,181.9425,47430.0
2020-12-28 12:35:00,194.14,194.17,194.13,194.16,39544.0,181.9237,181.9519,181.9144,181.9425,39544.0
2020-12-28 12:40:00,194.18,194.18,194.13,194.18,25601.0,181.9612,181.9612,181.9144,181.9612,25601.0
2020-12-28 12:45:00,194.18,194.18,194.11,194.13,32058.0,181.9612,181.9612,181.8956,181.9144,32058.0
2020-12-28 12:50:00,194.12,194.14,194.07,194.09,14164.0,181.905,181.9237,181.8581,181.8769,14164.0
2020-12-28 12:55:00,194.09,194.11,194.01,194.07,47266.0,181.8769,181.8956,181.8019,181.8581,47266.0
2020-12-28 13:00:00,194.09,194.11,194.05,194.09,20033.0,181.8769,181.8956,181.8394,181.8769,20033.0
2020-12-28 13:05:00,194.11,194.14,194.08,194.13,15246.0,181.8956,181.9237,181.8675,181.9144,15246.0
2020-12-28 13:10:00,194.12,194.15,194.09,194.13,69084.0,181.905,181.9331,181.8769,181.9144,69084.0
2020-12-28 13:15:00,194.13,194.13,194.09,194.1,16264.0,181.9144,181.9144,181.8769,181.8863,16264.0
2020-12-28 13:20:00,194.08,194.14,194.06,194.09,30710.0,181.8675,181.9237,181.8488,181.8769,30710.0
2020-12-28 13:25:00,194.08,194.15,194.07,194.13,13000.0,181.8675,181.9331,181.8581,181.9144,13000.0
2020-12-28 13:30:00,194.12,194.16,194.12,194.13,19747.0,181.905,181.9425,181.905,181.9144,19747.0
2020-12-28 13:35:00,194.13,194.24,194.12,194.21,26763.0,181.9144,182.0175,181.905,181.9893,26763.0
2020-12-28 13:40:00,194.2,194.23,194.18,194.2,12741.0,181.98,182.0081,181.9612,181.98,12741.0
2020-12-28 13:45:00,194.2,194.21,194.14,194.17,16487.0,181.98,181.9893,181.9237,181.9519,16487.0
2020-12-28 13:50:00,194.14,194.18,194.12,194.14,15706.0,181.9237,181.9612,181.905,181.9237,15706.0
2020-12-28 13:55:00,194.15,194.17,194.13,194.16,7455.0,181.9331,181.9519,181.9144,181.9425,7455.0
2020-12-28 14:00:00,194.17,194.22,194.13,194.2,15245.0,181.9519,181.9987,181.9144,181.98,15245.0
2020-12-28 14:05:00,194.2,194.21,194.17,194.18,16006.0,181.98,181.9893,181.9519,181.9612,16006.0
2020-12-28 14:10:00,194.18,194.27,194.18,194.24,23625.0,181.9612,182.0456,181.9612,182.0175,23625.0
2020-12-28 14:15:00,194.23,194.31,194.21,194.3,81507.0,182.0081,182.083,181.9893,182.0737,81507.0
2020-12-28 14:20:00,194.29,194.3,194.26,194.28,52947.0,182.0643,182.0737,182.0362,182.0549,52947.0
2020-12-28 14:25:00,194.3,194.3,194.23,194.24,17503.0,182.0737,182.0737,182.0081,182.0175,17503.0
2020-12-28 14:30:00,194.24,194.28,194.22,194.28,15209.0,182.0175,182.0549,181.9987,182.0549,15209.0
2020-12-28 14:35:00,194.28,194.3,194.25,194.25,24430.0,182.0549,182.0737,182.0268,182.0268,24430.0
2020-12-28 14:40:00,194.27,194.3,194.26,194.3,14910.0,182.0456,182.0737,182.0362,182.0737,14910.0
2020-12-28 14:45:00,194.28,194.31,194.25,194.28,16801.0,182.0549,182.083,182.0268,182.0549,16801.0
2020-12-28 14:50:00,194.28,194.29,194.22,194.23,14258.0,182.0549,182.0643,181.9987,182.0081,14258.0
2020-12-28 14:55:00,194.24,194.25,194.2,194.23,31742.0,182.0175,182.0268,181.98,182.0081,31742.0
2020-12-28 15:00:00,194.22,194.29,194.21,194.28,27508.0,181.9987,182.0643,181.9893,182.0549,27508.0
2020-12-28 15:05:00,194.27,194.28,194.18,194.19,13789.0,182.0456,182.0549,181.9612,181.9706,13789.0
2020-12-28 15:10:00,194.18,194.21,194.15,194.18,114157.0,181.9612,181.9893,181.9331,181.9612,114157.0
2020-12-28 15:15:00,194.19,194.23,194.16,194.18,42173.0,181.9706,182.0081,181.9425,181.9612,42173.0
2020-12-28 15:20:00,194.18,194.18,194.14,194.16,28210.0,181.9612,181.9612,181.9237,181.9425,28210.0
2020-12-28 15:25:00,194.16,194.16,193.98,194.0,32241.0,181.9425,181.9425,181.7738,181.7926,32241.0
2020-12-28 15:30:00,193.99,194.05,193.95,193.95,32613.0,181.7832,181.8394,181.7457,181.7457,32613.0
2020-12-28 15:35:00,193.95,193.98,193.89,193.9,36027.0,181.7457,181.7738,181.6895,181.6988,36027.0
2020-12-28 15:40:00,193.9,194.06,193.84,194.03,83174.0,181.6988,181.8488,181.6426,181.8207,83174.0
2020-12-28 15:45:00,194.02,194.09,194.0,194.03,51801.0,181.8113,181.8769,181.7926,181.8207,51801.0
2020-12-28 15:50:00,194.03,194.05,193.91,193.94,63406.0,181.8207,181.8394,181.7082,181.7363,63406.0
2020-12-28 15:55:00,193.93,194.05,193.9,193.96,117047.0,181.727,181.8394,181.6988,181.7551,117047.0
2020-12-29 09:30:00,194.86,194.95,194.76,194.83,335109.0,182.5984,182.6828,182.5047,182.5703,335109.0
2020-12-29 09:35:00,194.81,194.85,194.55,194.61,50534.0,182.5516,182.5891,182.3079,182.3642,50534.0
2020-12-29 09:40:00,194.62,194.68,194.48,194.5,29061.0,182.3735,182.4298,182.2423,182.2611,29061.0
2020-12-29 09:45:00,194.57,194.66,194.54,194.59,44550.0,182.3267,182.411,182.2986,182.3454,44550.0
2020-12-29 09:50:00,194.58,194.59,194.26,194.26,47126.0,182.3361,182.3454,182.0362,182.0362,47126.0
2020-12-29 09:55:00,194.26,194.26,193.72,193.87,58878.0,182.0362,182.0362,181.5302,181.6707,58878.0
2020-12-29 10:00:00,193.86,194.07,193.72,194.01,86797.0,181.6614,181.8581,181.5302,181.8019,86797.0
2020-12-29 10:05:00,193.99,193.99,193.72,193.83,33972.0,181.7832,181.7832,181.5302,181.6333,33972.0
2020-12-29 10:10:00,193.81,193.83,193.34,193.37,60995.0,181.6145,181.6333,181.1741,181.2022,60995.0
2020-12-29 10:15:00,193.38,193.57,193.33,193.52,38853.0,181.2116,181.3896,181.1647,181.3428,38853.0
2020-12-29 10:20:00,193.52,193.89,193.5,193.88,52303.0,181.3428,181.6895,181.324,181.6801,52303.0
2020-12-29 10:25:00,193.87,193.87,193.64,193.64,64047.0,181.6707,181.6707,181.4552,181.4552,64047.0
2020-12-29 10:30:00,193.65,193.78,193.62,193.73,33658.0,181.4646,181.5864,181.4365,181.5395,33658.0
2020-12-29 10:35:00,193.73,193.88,193.68,193.71,43833.0,181.5395,181.6801,181.4927,181.5208,43833.0
2020-12-29 10:40:00,193.7,193.96,193.7,193.96,26630.0,181.5114,181.7551,181.5114,181.7551,26630.0
2020-12-29 10:45:00,193.97,193.97,193.83,193.83,46159.0,181.7644,181.7644,181.6333,181.6333,46159.0
2020-12-29 10:50:00,193.82,193.82,193.72,193.76,39112.0,181.6239,181.6239,181.5302,181.5677,39112.0
2020-12-29 10:55:00,193.76,193.97,193.75,193.92,17172.0,181.5677,181.7644,181.5583,181.7176,17172.0
2020-12-29 11:00:00,193.93,193.94,193.72,193.74,77210.0,181.727,181.7363,181.5302,181.5489,77210.0
2020-12-29 11:05:00,193.73,193.82,193.65,193.8,31726.0,181.5395,181.6239,181.4646,181.6051,31726.0
2020-12-29 11:10:00,193.78,193.84,193.63,193.66,41586.0,181.5864,181.6426,181.4458,181.4739,41586.0
2020-12-29 11:15:00,193.64,193.65,193.48,193.57,43259.0,181.4552,181.4646,181.3053,181.3896,43259.0
2020-12-29 11:20:00,193.55,193.73,193.53,193.7,39129.0,181.3709,181.5395,181.3521,181.5114,39129.0
2020-12-29 11:25:00,193.71,193.81,193.7,193.78,17429.0,181.5208,181.6145,181.5114,181.5864,17429.0
2020-12-29 11:30:00,193.81,193.86,193.76,193.77,24121.0,181.6145,181.6614,181.5677,181.577,24121.0
2020-12-29 11:35:00,193.79,193.9,193.73,193.86,29490.0,181.5958,181.6988,181.5395,181.6614,29490.0
2020-12-29 11:40:00,193.85,193.87,193.75,193.81,28610.0,181.652,181.6707,181.5583,181.6145,28610.0
2020-12-29 11:45:00,193.81,193.84,193.75,193.83,23115.0,181.6145,181.6426,181.5583,181.6333,23115.0
2020-12-29 11:50:00,193.84,193.88,193.67,193.67,28032.0,181.6426,181.6801,181.4833,181.4833,28032.0
2020-12-29 11:55:00,193.71,193.76,193.69,193.76,26136.0,181.5208,181.5677,181.5021,181.5677,26136.0
2020-12-29 12:00:00,193.77,193.78,193.72,193.74,23685.0,181.577,181.5864,181.5302,181.5489,23685.0
2020-12-29 12:05:00,193.73,193.79,193.69,193.78,19165.0,181.5395,181.5958,181.5021,181.5864,19165.0
2020-12-29 12:10:00,193.74,193.75,193.54,193.58,20883.0,181.5489,181.5583,181.3615,181.399,20883.0
2020-12-29 12:15:00,193.58,193.65,193.52,193.53,14225.0,181.399,181.4646,181.3428,181.3521,14225.0
2020-12-29 12:20:00,193.52,193.54,193.33,193.36,22893.0,181.3428,181.3615,181.1647,181.1928,22893.0
2020-12-29 12:25:00,193.37,193.51,193.3,193.46,24885.0,181.2022,181.3334,181.1366,181.2865,24885.0
2020-12-29 12:30:00,193.43,193.43,193.17,193.19,24987.0,181.2584,181.2584,181.0148,181.0335,24987.0
2020-12-29 12:35:00,193.2,193.28,193.01,193.03,22976.0,181.0429,181.1179,180.8648,180.8836,22976.0
2020-12-29 12:40:00,193.04,193.23,193.04,193.15,28590.0,180.893,181.071,180.893,180.996,28590.0
2020-12-29 12:45:00,193.13,193.15,192.9,192.95,61176.0,180.9773,180.996,180.7618,180.8086,61176.0
2020-12-29 12:50:00,192.95,192.96,192.82,192.9,77690.0,180.8086,180.818,180.6868,180.7618,77690.0
2020-12-29 12:55:00,192.91,193.14,192.87,193.13,25999.0,180.7711,180.9867,180.7337,180.9773,25999.0
2020-12-29 13:00:00,193.16,193.16,193.03,193.04,20842.0,181.0054,181.0054,180.8836,180.893,20842.0
2020-12-29 13:05:00,193.04,193.14,192.99,193.1,17103.0,180.893,180.9867,180.8461,180.9492,17103.0
2020-12-29 13:10:00,193.09,193.17,193.01,193.17,27138.0,180.9398,181.0148,180.8648,181.0148,27138.0
2020-12-29 13:15:00,193.15,193.22,193.13,193.21,16311.0,180.996,181.0616,180.9773,181.0523,16311.0
2020-12-29 13:20:00,193.21,193.26,193.17,193.22,13802.0,181.0523,181.0991,181.0148,181.0616,13802.0
2020-12-29 13:25:00,193.22,193.3,193.18,193.28,23924.0,181.0616,181.1366,181.0242,181.1179,23924.0
2020-12-29 13:30:00,193.26,193.29,193.21,193.25,23117.0,181.0991,181.1272,181.0523,181.0897,23117.0
2020-12-29 13:35:00,193.25,193.25,193.11,193.17,22458.0,181.0897,181.0897,180.9586,181.0148,22458.0
2020-12-29 13:40:00,193.17,193.17,193.1,193.14,13734.0,181.0148,181.0148,180.9492,180.9867,13734.0
2020-12-29 13:45:00,193.18,193.19,193.12,193.18,22954.0,181.0242,181.0335,180.9679,181.0242,22954.0
2020-12-29 13:50:00,193.2,193.32,193.16,193.31,32836.0,181.0429,181.1553,181.0054,181.146,32836.0
2020-12-29 13:55:00,193.3,193.35,193.28,193.29,27620.0,181.1366,181.1835,181.1179,181.1272,27620.0
2020-12-29 14:00:00,193.28,193.3,193.06,193.16,39929.0,181.1179,181.1366,180.9117,181.0054,39929.0
2020-12-29 14:05:00,193.19,193.22,193.05,193.07,56002.0,181.0335,181.0616,180.9023,180.9211,56002.0
2020-12-29 14:10:00,193.06,193.08,192.96,192.98,36661.0,180.9117,180.9304,180.818,180.8367,36661.0
2020-12-29 14:15:00,193.01,193.04,192.92,193.02,25209.0,180.8648,180.893,180.7805,180.8742,25209.0
2020-12-29 14:20:00,192.98,193.07,192.94,193.03,498848.0,180.8367,180.9211,180.7993,180.8836,498848.0
2020-12-29 14:25:00,193.03,193.06,192.91,192.92,19395.0,180.8836,180.9117,180.7711,180.7805,19395.0
2020-12-29 14:30:00,192.93,193.0,192.91,192.95,19804.0,180.7899,180.8555,180.7711,180.8086,19804.0
2020-12-29 14:35:00,192.95,193.0,192.87,192.98,18894.0,180.8086,180.8555,180.7337,180.8367,18894.0
2020-12-29 14:40:00,192.99,193.01,192.91,192.96,14781.0,180.8461,180.8648,180.7711,180.818,14781.0
2020-12-29 14:45:00,192.95,192.96,192.86,192.92,15829.0,180.8086,180.818,180.7243,180.7805,15829.0
2020-12-29 14:50:00,192.95,193.16,192.95,193.08,25576.0,180.8086,181.0054,180.8086,180.9304,25576.0
2020-12-29 14:55:00,193.07,193.15,193.07,193.09,36502.0,180.9211,180.996,180.9211,180.9398,36502.0
2020-12-29 15:00:00,193.09,193.17,193.07,193.09,200277.0,180.9398,181.0148,180.9211,180.9398,200277.0
2020-12-29 15:05:00,193.09,193.09,192.99,193.04,68703.0,180.9398,180.9398,180.8461,180.893,68703.0
2020-12-29 15:10:00,193.09,193.26,193.08,193.26,33982.0,180.9398,181.0991,180.9304,181.0991,33982.0
2020-12-29 15:15:00,193.28,193.36,193.18,193.34,34669.0,181.1179,181.1928,181.0242,181.1741,34669.0
2020-12-29 15:20:00,193.34,193.5,193.33,193.47,43751.0,181.1741,181.324,181.1647,181.2959,43751.0
2020-12-29 15:25:00,193.5,193.5,193.41,193.5,217558.0,181.324,181.324,181.2397,181.324,217558.0
2020-12-29 15:30:00,193.48,193.51,193.43,193.45,23863.0,181.3053,181.3334,181.2584,181.2772,23863.0
2020-12-29 15:35:00,193.46,193.5,193.36,193.44,61599.0,181.2865,181.324,181.1928,181.2678,61599.0
2020-12-29 15:40:00,193.43,193.48,193.35,193.42,50543.0,181.2584,181.3053,181.1835,181.2491,50543.0
2020-12-29 15:45:00,193.39,193.46,193.29,193.3,46950.0,181.2209,181.2865,181.1272,181.1366,46950.0
2020-12-29 15:50:00,193.3,193.39,193.16,193.19,27737.0,181.1366,181.2209,181.0054,181.0335,27737.0
2020-12-29 15:55:00,193.19,193.27,193.1,193.23,154095.0,181.0335,181.1085,180.9492,181.071,154095.0
2020-12-30 09:30:00,193.9,194.09,193.82,193.86,187129.0,181.6988,181.8769,181.6239,181.6614,187129.0
2020-12-30 09:35:00,193.89,194.11,193.85,194.08,52103.0,181.6895,181.8956,181.652,181.8675,52103.0
2020-12-30 09:40:00,194.07,194.18,194.05,194.16,38856.0,181.8581,181.9612,181.8394,181.9425,38856.0
2020-12-30 09:45:00,194.16,194.24,194.06,194.23,39571.0,181.9425,182.0175,181.8488,182.0081,39571.0
2020-12-30 09:50:00,194.24,194.24,194.11,194.19,91758.0,182.0175,182.0175,181.8956,181.9706,91758.0
2020-12-30 09:55:00,194.18,194.26,194.12,194.22,39799.0,181.9612,182.0362,181.905,181.9987,39799.0
2020-12-30 10:00:00,194.23,194.34,194.21,194.29,599450.0,182.0081,182.1112,181.9893,182.0643,599450.0
2020-12-30 10:05:00,194.31,194.36,194.14,194.2,47721.0,182.083,182.1299,181.9237,181.98,47721.0
2020-12-30 10:10:00,194.21,194.23,194.04,194.04,82538.0,181.9893,182.0081,181.83,181.83,82538.0
2020-12-30 10:15:00,194.03,194.2,193.98,194.19,106776.0,181.8207,181.98,181.7738,181.9706,106776.0
2020-12-30 10:20:00,194.19,194.3,194.15,194.26,72543.0,181.9706,182.0737,181.9331,182.0362,72543.0
2020-12-30 10:25:00,194.26,194.28,194.22,194.28,59064.0,182.0362,182.0549,181.9987,182.0549,59064.0
2020-12-30 10:30:00,194.27,194.38,194.27,194.3,73075.0,182.0456,182.1486,182.0456,182.0737,73075.0
2020-12-30 10:35:00,194.29,194.3,193.91,193.96,45043.0,182.0643,182.0737,181.7082,181.7551,45043.0
2020-12-30 10:40:00,193.94,194.07,193.92,194.04,52302.0,181.7363,181.8581,181.7176,181.83,52302.0
2020-12-30 10:45:00,194.03,194.22,194.0,194.21,77443.0,181.8207,181.9987,181.7926,181.9893,77443.0
2020-12-30 10:50:00,194.2,194.23,194.1,194.11,53167.0,181.98,182.0081,181.8863,181.8956,53167.0
2020-12-30 10:55:00,194.09,194.17,194.08,194.15,35666.0,181.8769,181.9519,181.8675,181.9331,35666.0
2020-12-30 11:00:00,194.16,194.22,194.1,194.13,33437.0,181.9425,181.9987,181.8863,181.9144,33437.0
2020-12-30 11:05:00,194.13,194.23,194.13,194.19,71831.0,181.9144,182.0081,181.9144,181.9706,71831.0
2020-12-30 11:10:00,194.18,194.19,194.09,194.09,57685.0,181.9612,181.9706,181.8769,181.8769,57685.0
2020-12-30 11:15:00,194.09,194.17,194.08,194.12,43044.0,181.8769,181.9519,181.8675,181.905,43044.0
2020-12-30 11:20:00,194.13,194.19,194.09,194.19,37961.0,181.9144,181.9706,181.8769,181.9706,37961.0
2020-12-30 11:25:00,194.19,194.19,193.99,193.99,37723.0,181.9706,181.9706,181.7832,181.7832,37723.0
2020-12-30 11:30:00,194.01,194.08,193.97,194.05,47897.0,181.8019,181.8675,181.7644,181.8394,47897.0
2020-12-30 11:35:00,194.06,194.13,194.02,194.03,55588.0,181.8488,181.9144,181.8113,181.8207,55588.0
2020-12-30 11:40:00,194.03,194.09,193.98,194.05,33630.0,181.8207,181.8769,181.7738,181.8394,33630.0
2020-12-30 11:45:00,194.04,194.05,193.87,193.93,42864.0,181.83,181.8394,181.6707,181.727,42864.0
2020-12-30 11:50:00,193.94,194.02,193.91,193.99,46072.0,181.7363,181.8113,181.7082,181.7832,46072.0
2020-12-30 11:55:00,194.0,194.04,193.95,193.98,35856.0,181.7926,181.83,181.7457,181.7738,35856.0
2020-12-30 12:00:00,193.97,194.04,193.92,194.03,62188.0,181.7644,181.83,181.7176,181.8207,62188.0
2020-12-30 12:05:00,194.04,194.06,193.99,194.0,38080.0,181.83,181.8488,181.7832,181.7926,38080.0
2020-12-30 12:10:00,194.0,194.06,193.98,194.04,67910.0,181.7926,181.8488,181.7738,181.83,67910.0
2020-12-30 12:15:00,194.03,194.12,194.02,194.07,28154.0,181.8207,181.905,181.8113,181.8581,28154.0
2020-12-30 12:20:00,194.05,194.1,194.03,194.03,24755.0,181.8394,181.8863,181.8207,181.8207,24755.0
2020-12-30 12:25:00,194.01,194.13,194.01,194.08,48366.0,181.8019,181.9144,181.8019,181.8675,48366.0
2020-12-30 12:30:00,194.09,194.09,194.02,194.06,8517.0,181.8769,181.8769,181.8113,181.8488,8517.0
2020-12-30 12:35:00,194.06,194.1,194.03,194.03,16467.0,181.8488,181.8863,181.8207,181.8207,16467.0
2020-12-30 12:40:00,194.04,194.05,193.95,194.02,25485.0,181.83,181.8394,181.7457,181.8113,25485.0
2020-12-30 12:45:00,193.98,194.01,193.95,193.95,12682.0,181.7738,181.8019,181.7457,181.7457,12682.0
2020-12-30 12:50:00,193.94,193.98,193.89,193.93,18122.0,181.7363,181.7738,181.6895,181.727,18122.0
2020-12-30 12:55:00,193.94,194.0,193.94,193.98,17293.0,181.7363,181.7926,181.7363,181.7738,17293.0
2020-12-30 13:00:00,193.99,194.07,193.99,194.05,16575.0,181.7832,181.8581,181.7832,181.8394,16575.0
2020-12-30 13:05:00,194.06,194.09,194.02,194.07,13527.0,181.8488,181.8769,181.8113,181.8581,13527.0
2020-12-30 13:10:00,194.07,194.07,194.03,194.04,8028.0,181.8581,181.8581,181.8207,181.83,8028.0
2020-12-30 13:15:00,194.04,194.08,194.03,194.07,18286.0,181.83,181.8675,181.8207,181.8581,18286.0
2020-12-30 13:20:00,194.07,194.07,194.0,194.06,16712.0,181.8581,181.8581,181.7926,181.8488,16712.0
2020-12-30 13:25:00,194.06,194.06,193.95,193.95,27590.0,181.8488,181.8488,181.7457,181.7457,27590.0
2020-12-30 13:30:00,193.95,194.0,193.94,194.0,130692.0,181.7457,181.7926,181.7363,181.7926,130692.0
2020-12-30 13:35:00,194.01,194.02,193.95,193.95,15317.0,181.8019,181.8113,181.7457,181.7457,15317.0
2020-12-30 13:40:00,193.95,194.02,193.92,194.02,21384.0,181.7457,181.8113,181.7176,181.8113,21384.0
2020-12-30 13:45:00,194.05,194.09,194.02,194.07,14934.0,181.8394,181.8769,181.8113,181.8581,14934.0
2020-12-30 13:50:00,194.08,194.1,193.99,194.0,18141.0,181.8675,181.8863,181.7832,181.7926,18141.0
2020-12-30 13:55:00,194.0,194.03,193.95,193.96,7467.0,181.7926,181.8207,181.7457,181.7551,7467.0
2020-12-30 14:00:00,193.96,193.99,193.88,193.91,27860.0,181.7551,181.7832,181.6801,181.7082,27860.0
2020-12-30 14:05:00,193.92,193.94,193.86,193.89,31987.0,181.7176,181.7363,181.6614,181.6895,31987.0
2020-12-30 14:10:00,193.89,193.92,193.81,193.84,20462.0,181.6895,181.7176,181.6145,181.6426,20462.0
2020-12-30 14:15:00,193.84,193.86,193.77,193.8,33261.0,181.6426,181.6614,181.577,181.6051,33261.0
2020-12-30 14:20:00,193.8,193.85,193.78,193.85,15951.0,181.6051,181.652,181.5864,181.652,15951.0
2020-12-30 14:25:00,193.84,193.85,193.81,193.82,13716.0,181.6426,181.652,181.6145,181.6239,13716.0
2020-12-30 14:30:00,193.81,193.84,193.71,193.72,53490.0,181.6145,181.6426,181.5208,181.5302,53490.0
2020-12-30 14:35:00,193.73,193.76,193.72,193.74,12079.0,181.5395,181.5677,181.5302,181.5489,12079.0
2020-12-30 14:40:00,193.73,193.81,193.73,193.78,22735.0,181.5395,181.6145,181.5395,181.5864,22735.0
2020-12-30 14:45:00,193.78,193.86,193.76,193.82,28190.0,181.5864,181.6614,181.5677,181.6239,28190.0
2020-12-30 14:50:00,193.82,193.83,193.68,193.68,25511.0,181.6239,181.6333,181.4927,181.4927,25511.0
2020-12-30 14:55:00,193.67,193.73,193.65,193.73,33476.0,181.4833,181.5395,181.4646,181.5395,33476.0
2020-12-30 15:00:00,193.73,193.73,193.62,193.67,20362.0,181.5395,181.5395,181.4365,181.4833,20362.0
2020-12-30 15:05:00,193.66,193.72,193.6,193.7,27707.0,181.4739,181.5302,181.4177,181.5114,27707.0
2020-12-30 15:10:00,193.71,193.74,193.64,193.7,21148.0,181.5208,181.5489,181.4552,181.5114,21148.0
2020-12-30 15:15:00,193.74,193.75,193.62,193.63,28624.0,181.5489,181.5583,181.4365,181.4458,28624.0
2020-12-30 15:20:00,193.62,193.69,193.61,193.68,14149.0,181.4365,181.5021,181.4271,181.4927,14149.0
2020-12-30 15:25:00,193.67,193.73,193.65,193.73,54093.0,181.4833,181.5395,181.4646,181.5395,54093.0
2020-12-30 15:30:00,193.73,193.77,193.69,193.72,42598.0,181.5395,181.577,181.5021,181.5302,42598.0
2020-12-30 15:35:00,193.73,193.81,193.72,193.8,14041.0,181.5395,181.6145,181.5302,181.6051,14041.0
2020-12-30 15:40:00,193.81,193.91,193.79,193.84,51385.0,181.6145,181.7082,181.5958,181.6426,51385.0
2020-12-30 15:45:00,193.83,193.83,193.73,193.78,49185.0,181.6333,181.6333,181.5395,181.5864,49185.0
2020-12-30 15:50:00,193.79,194.02,193.79,193.92,69635.0,181.5958,181.8113,181.5958,181.7176,69635.0
2020-12-30 15:55:00,193.91,193.93,193.68,193.76,59927.0,181.7082,181.727,181.4927,181.5677,59927.0
2020-12-31 09:30:00,193.75,193.76,193.27,193.35,135503.0,181.5583,181.5677,181.1085,181.1835,135503.0
2020-12-31 09:35:00,193.35,193.43,193.28,193.43,48332.0,181.1835,181.2584,181.1179,181.2584,48332.0
2020-12-31 09:40:00,193.4,193.45,193.3,193.42,47220.0,181.2303,181.2772,181.1366,181.2491,47220.0
2020-12-31 09:45:00,193.41,193.46,193.34,193.35,28133.0,181.2397,181.2865,181.1741,181.1835,28133.0
2020-12-31 09:50:00,193.33,193.41,193.25,193.39,23189.0,181.1647,181.2397,181.0897,181.2209,23189.0
2020-12-31 09:55:00,193.37,193.41,193.32,193.4,82877.0,181.2022,181.2397,181.1553,181.2303,82877.0
2020-12-31 10:00:00,193.4,193.69,193.4,193.67,36682.0,181.2303,181.5021,181.2303,181.4833,36682.0
2020-12-31 10:05:00,193.65,193.75,193.58,193.59,156480.0,181.4646,181.5583,181.399,181.4084,156480.0
2020-12-31 10:10:00,193.58,193.64,193.55,193.64,21681.0,181.399,181.4552,181.3709,181.4552,21681.0
2020-12-31 10:15:00,193.62,193.76,193.61,193.74,46060.0,181.4365,181.5677,181.4271,181.5489,46060.0
2020-12-31 10:20:00,193.73,193.77,193.69,193.69,38642.0,181.5395,181.577,181.5021,181.5021,38642.0
2020-12-31 10:25:00,193.67,193.72,193.62,193.65,44578.0,181.4833,181.5302,181.4365,181.4646,44578.0
2020-12-31 10:30:00,193.66,193.72,193.63,193.69,40117.0,181.4739,181.5302,181.4458,181.5021,40117.0
2020-12-31 10:35:00,193.7,193.73,193.63,193.69,32119.0,181.5114,181.5395,181.4458,181.5021,32119.0
2020-12-31 10:40:00,193.7,193.75,193.67,193.7,26556.0,181.5114,181.5583,181.4833,181.5114,26556.0
2020-12-31 10:45:00,193.69,193.78,193.68,193.73,35783.0,181.5021,181.5864,181.4927,181.5395,35783.0
2020-12-31 10:50:00,193.72,193.76,193.65,193.75,53747.0,181.5302,181.5677,181.4646,181.5583,53747.0
2020-12-31 10:55:00,193.75,193.77,193.67,193.67,62402.0,181.5583,181.577,181.4833,181.4833,62402.0
2020-12-31 11:00:00,193.66,193.78,193.65,193.72,52313.0,181.4739,181.5864,181.4646,181.5302,52313.0
2020-12-31 11:05:00,193.71,193.75,193.68,193.69,65592.0,181.5208,181.5583,181.4927,181.5021,65592.0
2020-12-31 11:10:00,193.67,193.68,193.5,193.61,53771.0,181.4833,181.4927,181.324,181.4271,53771.0
2020-12-31 11:15:00,193.62,193.7,193.61,193.65,31792.0,181.4365,181.5114,181.4271,181.4646,31792.0
2020-12-31 11:20:00,193.66,193.68,193.62,193.67,20040.0,181.4739,181.4927,181.4365,181.4833,20040.0
2020-12-31 11:25:00,193.67,193.71,193.6,193.62,21101.0,181.4833,181.5208,181.4177,181.4365,21101.0
2020-12-31 11:30:00,193.63,193.66,193.5,193.56,19976.0,181.4458,181.4739,181.324,181.3802,19976.0
2020-12-31 11:35:00,193.56,193.57,193.49,193.51,22826.0,181.3802,181.3896,181.3146,181.3334,22826.0
2020-12-31 11:40:00,193.53,193.56,193.46,193.5,27549.0,181.3521,181.3802,181.2865,181.324,27549.0
2020-12-31 11:45:00,193.47,193.53,193.47,193.52,26154.0,181.2959,181.3521,181.2959,181.3428,26154.0
2020-12-31 11:50:00,193.52,193.55,193.43,193.47,44075.0,181.3428,181.3709,181.2584,181.2959,44075.0
2020-12-31 11:55:00,193.46,193.48,193.38,193.43,36295.0,181.2865,181.3053,181.2116,181.2584,36295.0
2020-12-31 12:00:00,193.43,193.46,193.41,193.45,35573.0,181.2584,181.2865,181.2397,181.2772,35573.0
2020-12-31 12:05:00,193.46,193.54,193.46,193.53,28842.0,181.2865,181.3615,181.2865,181.3521,28842.0
2020-12-31 12:10:00,193.53,193.57,193.51,193.54,22239.0,181.3521,181.3896,181.3334,181.3615,22239.0
2020-12-31 12:15:00,193.53,193.56,193.51,193.53,13417.0,181.3521,181.3802,181.3334,181.3521,13417.0
2020-12-31 12:20:00,193.53,193.56,193.51,193.56,4590.0,181.3521,181.3802,181.3334,181.3802,4590.0
2020-12-31 12:25:00,193.56,193.66,193.55,193.64,31689.0,181.3802,181.4739,181.3709,181.4552,31689.0
2020-12-31 12:30:00,193.64,193.66,193.6,193.61,26823.0,181.4552,181.4739,181.4177,181.4271,26823.0
2020-12-31 12:35:00,193.6,193.61,193.55,193.59,16410.0,181.4177,181.4271,181.3709,181.4084,16410.0
2020-12-31 12:40:00,193.6,193.68,193.57,193.66,16730.0,181.4177,181.4927,181.3896,181.4739,16730.0
2020-12-31 12:45:00,193.69,193.77,193.68,193.73,35920.0,181.5021,181.577,181.4927,181.5395,35920.0
2020-12-31 12:50:00,193.71,193.71,193.67,193.67,10067.0,181.5208,181.5208,181.4833,181.4833,10067.0
2020-12-31 12:55:00,193.66,193.71,193.64,193.67,37684.0,181.4739,181.5208,181.4552,181.4833,37684.0
2020-12-31 13:00:00,193.7,193.7,193.64,193.67,43987.0,181.5114,181.5114,181.4552,181.4833,43987.0
2020-12-31 13:05:00,193.69,193.71,193.63,193.64,10030.0,181.5021,181.5208,181.4458,181.4552,10030.0
2020-12-31 13:10:00,193.64,193.71,193.61,193.69,45407.0,181.4552,181.5208,181.4271,181.5021,45407.0
2020-12-31 13:15:00,193.7,193.73,193.67,193.7,85635.0,181.5114,181.5395,181.4833,181.5114,85635.0
2020-12-31 13:20:00,193.71,193.71,193.64,193.65,58293.0,181.5208,181.5208,181.4552,181.4646,58293.0
2020-12-31 13:25:00,193.63,193.68,193.62,193.65,40070.0,181.4458,181.4927,181.4365,181.4646,40070.0
2020-12-31 13:30:00,193.64,193.68,193.62,193.64,19975.0,181.4552,181.4927,181.4365,181.4552,19975.0
2020-12-31 13:35:00,193.64,193.65,193.6,193.63,16619.0,181.4552,181.4646,181.4177,181.4458,16619.0
2020-12-31 13:40:00,193.61,193.62,193.54,193.55,17094.0,181.4271,181.4365,181.3615,181.3709,17094.0
2020-12-31 13:45:00,193.55,193.59,193.54,193.55,22599.0,181.3709,181.4084,181.3615,181.3709,22599.0
2020-12-31 13:50:00,193.56,193.59,193.53,193.57,34941.0,181.3802,181.4084,181.3521,181.3896,34941.0
2020-12-31 13:55:00,193.57,193.62,193.56,193.61,14968.0,181.3896,181.4365,181.3802,181.4271,14968.0
2020-12-31 14:00:00,193.61,193.61,193.5,193.55,31004.0,181.4271,181.4271,181.324,181.3709,31004.0
2020-12-31 14:05:00,193.55,193.62,193.47,193.62,27256.0,181.3709,181.4365,181.2959,181.4365,27256.0
2020-12-31 14:10:00,193.61,193.76,193.57,193.75,27486.0,181.4271,181.5677,181.3896,181.5583,27486.0
2020-12-31 14:15:00,193.78,193.98,193.76,193.93,30251.0,181.5864,181.7738,181.5677,181.727,30251.0
2020-12-31 14:20:00,193.95,193.98,193.87,193.92,19171.0,181.7457,181.7738,181.6707,181.7176,19171.0
2020-12-31 14:25:00,193.92,193.94,193.87,193.91,41699.0,181.7176,181.7363,181.6707,181.7082,41699.0
2020-12-31 14:30:00,193.92,194.17,193.92,194.11,30111.0,181.7176,181.9519,181.7176,181.8956,30111.0
2020-12-31 14:35:00,194.11,194.12,194.04,194.11,12880.0,181.8956,181.905,181.83,181.8956,12880.0
2020-12-31 14:40:00,194.12,194.21,194.08,194.18,90727.0,181.905,181.9893,181.8675,181.9612,90727.0
2020-12-31 14:45:00,194.19,194.19,194.12,194.14,11806.0,181.9706,181.9706,181.905,181.9237,11806.0
2020-12-31 14:50:00,194.14,194.15,194.05,194.06,20492.0,181.9237,181.9331,181.8394,181.8488,20492.0
2020-12-31 14:55:00,194.06,194.1,194.05,194.07,10907.0,181.8488,181.8863,181.8394,181.8581,10907.0
2020-12-31 15:00:00,194.05,194.18,194.05,194.1,14728.0,181.8394,181.9612,181.8394,181.8863,14728.0
2020-12-31 15:05:00,194.13,194.33,194.12,194.3,16472.0,181.9144,182.1018,181.905,182.0737,16472.0
2020-12-31 15:10:00,194.28,194.44,194.27,194.4,34875.0,182.0549,182.2049,182.0456,182.1674,34875.0
2020-12-31 15:15:00,194.43,194.48,194.4,194.41,16709.0,182.1955,182.2423,182.1674,182.1768,16709.0
2020-12-31 15:20:00,194.43,194.43,194.35,194.38,31470.0,182.1955,182.1955,182.1205,182.1486,31470.0
2020-12-31 15:25:00,194.39,194.41,194.31,194.31,17111.0,182.158,182.1768,182.083,182.083,17111.0
2020-12-31 15:30:00,194.32,194.39,194.26,194.35,26586.0,182.0924,182.158,182.0362,182.1205,26586.0
2020-12-31 15:35:00,194.36,194.48,194.33,194.34,37479.0,182.1299,182.2423,182.1018,182.1112,37479.0
2020-12-31 15:40:00,194.34,194.38,194.2,194.32,53284.0,182.1112,182.1486,181.98,182.0924,53284.0
2020-12-31 15:45:00,194.31,194.46,194.3,194.36,21111.0,182.083,182.2236,182.0737,182.1299,21111.0
2020-12-31 15:50:00,194.36,194.73,194.36,194.63,257810.0,182.1299,182.4766,182.1299,182.3829,257810.0
2020-12-31 15:55:00,194.63,194.87,194.49,194.63,202129.0,182.3829,182.6078,182.2517,182.3829,202129.0
2021-01-04 09:30:00,195.39,195.43,194.86,194.89,397168.0,183.0951,183.1326,182.5984,182.6266,397168.0
2021-01-04 09:35:00,194.88,194.93,194.48,194.51,85510.0,182.6172,182.664,182.2423,182.2705,85510.0
2021-01-04 09:40:00,194.48,194.63,194.29,194.62,38811.0,182.2423,182.3829,182.0643,182.3735,38811.0
2021-01-04 09:45:00,194.61,194.73,194.56,194.61,53455.0,182.3642,182.4766,182.3173,182.3642,53455.0
2021-01-04 09:50:00,194.6,194.6,194.05,194.34,71752.0,182.3548,182.3548,181.8394,182.1112,71752.0
2021-01-04 09:55:00,194.35,194.43,194.16,194.26,54060.0,182.1205,182.1955,181.9425,182.0362,54060.0
2021-01-04 10:00:00,194.29,194.39,194.07,194.19,78857.0,182.0643,182.158,181.8581,181.9706,78857.0
2021-01-04 10:05:00,194.21,194.24,193.89,193.93,62394.0,181.9893,182.0175,181.6895,181.727,62394.0
2021-01-04 10:10:00,193.95,194.0,193.85,193.9,109032.0,181.7457,181.7926,181.652,181.6988,109032.0
2021-01-04 10:15:00,193.86,194.0,193.76,193.82,60225.0,181.6614,181.7926,181.5677,181.6239,60225.0
2021-01-04 10:20:00,193.81,193.98,193.76,193.85,49765.0,181.6145,181.7738,181.5677,181.652,49765.0
2021-01-04 10:25:00,193.81,193.91,193.71,193.85,245395.0,181.6145,181.7082,181.5208,181.652,245395.0
2021-01-04 10:30:00,193.83,193.87,193.47,193.54,97409.0,181.6333,181.6707,181.2959,181.3615,97409.0
2021-01-04 10:35:00,193.53,193.54,193.29,193.37,92915.0,181.3521,181.3615,181.1272,181.2022,92915.0
2021-01-04 10:40:00,193.38,193.62,193.35,193.49,33067.0,181.2116,181.4365,181.1835,181.3146,33067.0
2021-01-04 10:45:00,193.44,193.45,193.01,193.09,93555.0,181.2678,181.2772,180.8648,180.9398,93555.0
2021-01-04 10:50:00,193.08,193.12,192.39,192.44,120431.0,180.9304,180.9679,180.2839,180.3307,120431.0
2021-01-04 10:55:00,192.49,192.54,192.19,192.31,46225.0,180.3776,180.4244,180.0964,180.2089,46225.0
2021-01-04 11:00:00,192.31,192.52,191.61,191.83,100586.0,180.2089,180.4057,179.5529,179.7591,100586.0
2021-01-04 11:05:00,191.91,192.04,191.26,191.37,74576.0,179.8341,179.9559,179.225,179.328,74576.0
2021-01-04 11:10:00,191.35,191.97,191.16,191.97,72424.0,179.3093,179.8903,179.1313,179.8903,72424.0
2021-01-04 11:15:00,191.99,192.1,191.8,192.09,45259.0,179.909,180.0121,179.731,180.0027,45259.0
2021-01-04 11:20:00,192.06,192.1,191.77,191.82,48814.0,179.9746,180.0121,179.7029,179.7497,48814.0
2021-01-04 11:25:00,191.8,192.05,191.73,191.97,50625.0,179.731,179.9653,179.6654,179.8903,50625.0
2021-01-04 11:30:00,191.95,191.96,191.6,191.8,50472.0,179.8715,179.8809,179.5436,179.731,50472.0
2021-01-04 11:35:00,191.85,191.86,191.52,191.72,109756.0,179.7778,179.7872,179.4686,179.656,109756.0
2021-01-04 11:40:00,191.67,191.68,191.51,191.57,67202.0,179.6092,179.6185,179.4592,179.5155,67202.0
2021-01-04 11:45:00,191.59,191.61,191.45,191.55,61890.0,179.5342,179.5529,179.403,179.4967,61890.0
2021-01-04 11:50:00,191.55,191.64,191.12,191.12,73112.0,179.4967,179.5811,179.0938,179.0938,73112.0
2021-01-04 11:55:00,191.1,191.16,190.8,190.91,89499.0,179.075,179.1313,178.7939,178.897,89499.0
2021-01-04 12:00:00,190.88,191.03,190.68,190.7,104585.0,178.8689,179.0094,178.6815,178.7002,104585.0
2021-01-04 12:05:00,190.82,190.91,190.37,190.4,38037.0,178.8127,178.897,178.391,178.4191,38037.0
2021-01-04 12:10:00,190.48,190.48,189.97,189.98,135453.0,178.494,178.494,178.0161,178.0255,135453.0
2021-01-04 12:15:00,189.96,190.45,189.76,190.36,72122.0,178.0068,178.4659,177.8194,178.3816,72122.0
2021-01-04 12:20:00,190.28,190.62,190.17,190.56,118302.0,178.3066,178.6252,178.2036,178.569,118302.0
2021-01-04 12:25:00,190.52,190.66,190.44,190.63,580984.0,178.5315,178.6627,178.4566,178.6346,580984.0
2021-01-04 12:30:00,190.62,190.62,190.19,190.58,45679.0,178.6252,178.6252,178.2223,178.5878,45679.0
2021-01-04 12:35:00,190.52,190.6,190.11,190.24,124348.0,178.5315,178.6065,178.1473,178.2692,124348.0
2021-01-04 12:40:00,190.24,190.25,189.95,190.05,169129.0,178.2692,178.2785,177.9974,178.0911,169129.0
2021-01-04 12:45:00,190.02,190.07,189.91,189.99,108405.0,178.063,178.1098,177.9599,178.0349,108405.0
2021-01-04 12:50:00,190.02,190.47,189.94,190.46,99916.0,178.063,178.4847,177.988,178.4753,99916.0
2021-01-04 12:55:00,190.48,190.63,190.46,190.59,194913.0,178.494,178.6346,178.4753,178.5971,194913.0
2021-01-04 13:00:00,190.55,190.68,190.5,190.63,187570.0,178.5596,178.6815,178.5128,178.6346,187570.0
2021-01-04 13:05:00,190.66,190.86,190.51,190.81,40062.0,178.6627,178.8501,178.5222,178.8033,40062.0
2021-01-04 13:10:00,190.8,191.08,190.79,191.0,89513.0,178.7939,179.0563,178.7845,178.9813,89513.0
2021-01-04 13:15:00,191.01,191.23,191.0,191.16,73179.0,178.9907,179.1969,178.9813,179.1313,73179.0
2021-01-04 13:20:00,191.17,191.49,191.15,191.48,41693.0,179.1406,179.4405,179.1219,179.4311,41693.0
2021-01-04 13:25:00,191.5,191.66,191.41,191.51,118481.0,179.4499,179.5998,179.3655,179.4592,118481.0
2021-01-04 13:30:00,191.48,191.5,191.18,191.21,43421.0,179.4311,179.4499,179.15,179.1781,43421.0
2021-01-04 13:35:00,191.22,191.44,191.21,191.38,123937.0,179.1875,179.3936,179.1781,179.3374,123937.0
2021-01-04 13:40:00,191.4,191.61,191.31,191.39,26665.0,179.3562,179.5529,179.2718,179.3468,26665.0
2021-01-04 13:45:00,191.43,191.55,191.37,191.53,28919.0,179.3843,179.4967,179.328,179.478,28919.0
2021-01-04 13:50:00,191.58,191.8,191.49,191.79,54692.0,179.5248,179.731,179.4405,179.7216,54692.0
2021-01-04 13:55:00,191.78,191.81,191.71,191.78,69061.0,179.7122,179.7404,179.6467,179.7122,69061.0
2021-01-04 14:00:00,191.79,191.81,191.55,191.69,46198.0,179.7216,179.7404,179.4967,179.6279,46198.0
2021-01-04 14:05:00,191.69,191.7,191.25,191.29,24680.0,179.6279,179.6373,179.2156,179.2531,24680.0
2021-01-04 14:10:00,191.27,191.43,191.08,191.42,37188.0,179.2343,179.3843,179.0563,179.3749,37188.0
2021-01-04 14:15:00,191.36,191.44,191.28,191.33,27724.0,179.3187,179.3936,179.2437,179.2906,27724.0
2021-01-04 14:20:00,191.29,191.54,191.24,191.49,25614.0,179.2531,179.4873,179.2062,179.4405,25614.0
2021-01-04 14:25:00,191.48,191.48,191.28,191.37,18844.0,179.4311,179.4311,179.2437,179.328,18844.0
2021-01-04 14:30:00,191.33,191.33,191.01,191.04,57195.0,179.2906,179.2906,178.9907,179.0188,57195.0
2021-01-04 14:35:00,191.04,191.23,190.94,191.08,46790.0,179.0188,179.1969,178.9251,179.0563,46790.0
2021-01-04 14:40:00,191.1,191.19,191.0,191.08,37439.0,179.075,179.1594,178.9813,179.0563,37439.0
2021-01-04 14:45:00,191.06,191.16,190.86,190.86,33930.0,179.0376,179.1313,178.8501,178.8501,33930.0
2021-01-04 14:50:00,190.86,190.91,190.76,190.83,45494.0,178.8501,178.897,178.7564,178.822,45494.0
2021-01-04 14:55:00,190.84,191.52,190.78,191.45,52661.0,178.8314,179.4686,178.7752,179.403,52661.0
2021-01-04 15:00:00,191.44,191.54,190.98,191.0,44276.0,179.3936,179.4873,178.9626,178.9813,44276.0
2021-01-04 15:05:00,190.99,191.44,190.99,191.23,51943.0,178.972,179.3936,178.972,179.1969,51943.0
2021-01-04 15:10:00,191.23,191.46,191.23,191.41,43506.0,179.1969,179.4124,179.1969,179.3655,43506.0
2021-01-04 15:15:00,191.39,191.44,191.13,191.21,43834.0,179.3468,179.3936,179.1031,179.1781,43834.0
2021-01-04 15:20:00,191.21,191.34,191.12,191.25,31619.0,179.1781,179.2999,179.0938,179.2156,31619.0
2021-01-04 15:25:00,191.25,191.37,191.15,191.29,39661.0,179.2156,179.328,179.1219,179.2531,39661.0
2021-01-04 15:30:00,191.28,191.67,191.08,191.55,100718.0,179.2437,179.6092,179.0563,179.4967,100718.0
2021-01-04 15:35:00,191.52,191.76,191.47,191.75,72013.0,179.4686,179.6935,179.4218,179.6841,72013.0
2021-01-04 15:40:00,191.75,191.86,191.66,191.8,81857.0,179.6841,179.7872,179.5998,179.731,81857.0
2021-01-04 15:45:00,191.78,192.07,191.77,192.05,156816.0,179.7122,179.984,179.7029,179.9653,156816.0
2021-01-04 15:50:00,192.06,192.14,191.86,191.87,275081.0,179.9746,180.0496,179.7872,179.7966,275081.0
2021-01-04 15:55:00,191.89,191.89,191.61,191.86,499944.0,179.8153,179.8153,179.5529,179.7872,499944.0
2021-01-05 09:30:00,191.49,192.19,191.42,192.18,168152.0,179.4405,180.0964,179.3749,180.0871,168152.0
2021-01-05 09:35:00,192.2,192.67,192.16,192.63,33634.0,180.1058,180.5462,180.0683,180.5088,33634.0
2021-01-05 09:40:00,192.78,193.02,192.66,192.78,61795.0,180.6493,180.8742,180.5369,180.6493,61795.0
2021-01-05 09:45:00,192.82,192.87,192.58,192.77,40332.0,180.6868,180.7337,180.4619,180.64,40332.0
2021-01-05 09:50:00,192.82,192.89,192.67,192.75,36869.0,180.6868,180.7524,180.5462,180.6212,36869.0
2021-01-05 09:55:00,192.78,192.85,192.6,192.71,44551.0,180.6493,180.7149,180.4806,180.5837,44551.0
2021-01-05 10:00:00,192.86,193.12,192.73,193.1,87398.0,180.7243,180.9679,180.6025,180.9492,87398.0
2021-01-05 10:05:00,193.13,193.16,192.66,192.8,75773.0,180.9773,181.0054,180.5369,180.6681,75773.0
2021-01-05 10:10:00,192.79,192.92,192.76,192.79,129537.0,180.6587,180.7805,180.6306,180.6587,129537.0
2021-01-05 10:15:00,192.81,192.95,192.33,192.36,146343.0,180.6774,180.8086,180.2276,180.2558,146343.0
2021-01-05 10:20:00,192.36,192.5,192.31,192.49,46495.0,180.2558,180.3869,180.2089,180.3776,46495.0
2021-01-05 10:25:00,192.49,192.58,192.42,192.5,33462.0,180.3776,180.4619,180.312,180.3869,33462.0
2021-01-05 10:30:00,192.54,192.55,192.22,192.29,42294.0,180.4244,180.4338,180.1246,180.1902,42294.0
2021-01-05 10:35:00,192.31,192.41,192.16,192.27,32615.0,180.2089,180.3026,180.0683,180.1714,32615.0
2021-01-05 10:40:00,192.28,192.35,191.91,191.94,73521.0,180.1808,180.2464,179.8341,179.8622,73521.0
2021-01-05 10:45:00,191.93,192.27,191.89,192.27,44674.0,179.8528,180.1714,179.8153,180.1714,44674.0
2021-01-05 10:50:00,192.31,192.66,192.26,192.6,36153.0,180.2089,180.5369,180.162,180.4806,36153.0
2021-01-05 10:55:00,192.61,192.62,192.09,192.1,35659.0,180.49,180.4994,180.0027,180.0121,35659.0
2021-01-05 11:00:00,192.11,192.38,192.08,192.3,33911.0,180.0215,180.2745,179.9934,180.1995,33911.0
2021-01-05 11:05:00,192.28,192.37,192.02,192.11,28634.0,180.1808,180.2651,179.9371,180.0215,28634.0
2021-01-05 11:10:00,192.13,192.24,192.03,192.13,26046.0,180.0402,180.1433,179.9465,180.0402,26046.0
2021-01-05 11:15:00,192.11,192.11,191.89,192.03,68453.0,180.0215,180.0215,179.8153,179.9465,68453.0
2021-01-05 11:20:00,192.01,192.24,191.99,192.22,27443.0,179.9278,180.1433,179.909,180.1246,27443.0
2021-01-05 11:25:00,192.2,192.5,192.2,192.48,34255.0,180.1058,180.3869,180.1058,180.3682,34255.0
2021-01-05 11:30:00,192.47,192.65,192.45,192.63,55681.0,180.3588,180.5275,180.3401,180.5088,55681.0
2021-01-05 11:35:00,192.64,192.67,192.56,192.61,47828.0,180.5181,180.5462,180.4432,180.49,47828.0
2021-01-05 11:40:00,192.63,192.72,192.58,192.65,45159.0,180.5088,180.5931,180.4619,180.5275,45159.0
2021-01-05 11:45:00,192.68,192.72,192.55,192.61,28540.0,180.5556,180.5931,180.4338,180.49,28540.0
2021-01-05 11:50:00,192.58,192.71,192.58,192.68,41375.0,180.4619,180.5837,180.4619,180.5556,41375.0
2021-01-05 11:55:00,192.69,192.7,192.53,192.53,23639.0,180.565,180.5744,180.4151,180.4151,23639.0
2021-01-05 12:00:00,192.59,192.7,192.55,192.69,20604.0,180.4713,180.5744,180.4338,180.565,20604.0
2021-01-05 12:05:00,192.72,192.96,192.72,192.91,23776.0,180.5931,180.818,180.5931,180.7711,23776.0
2021-01-05 12:10:00,192.84,192.96,192.7,192.7,15616.0,180.7055,180.818,180.5744,180.5744,15616.0
2021-01-05 12:15:00,192.7,192.79,192.55,192.7,22486.0,180.5744,180.6587,180.4338,180.5744,22486.0
2021-01-05 12:20:00,192.71,192.78,192.64,192.69,39229.0,180.5837,180.6493,180.5181,180.565,39229.0
2021-01-05 12:25:00,192.69,192.74,192.65,192.69,24922.0,180.565,180.6118,180.5275,180.565,24922.0
2021-01-05 12:30:00,192.71,192.8,192.68,192.76,18695.0,180.5837,180.6681,180.5556,180.6306,18695.0
2021-01-05 12:35:00,192.76,192.9,192.73,192.89,22037.0,180.6306,180.7618,180.6025,180.7524,22037.0
2021-01-05 12:40:00,192.91,192.91,192.74,192.75,13045.0,180.7711,180.7711,180.6118,180.6212,13045.0
2021-01-05 12:45:00,192.76,192.8,192.68,192.77,20553.0,180.6306,180.6681,180.5556,180.64,20553.0
2021-01-05 12:50:00,192.75,192.83,192.74,192.81,15758.0,180.6212,180.6962,180.6118,180.6774,15758.0
2021-01-05 12:55:00,192.82,192.99,192.81,192.99,16212.0,180.6868,180.8461,180.6774,180.8461,16212.0
2021-01-05 13:00:00,193.0,193.08,192.97,193.0,32456.0,180.8555,180.9304,180.8274,180.8555,32456.0
2021-01-05 13:05:00,192.99,193.02,192.95,192.96,29740.0,180.8461,180.8742,180.8086,180.818,29740.0
2021-01-05 13:10:00,192.95,193.03,192.95,193.0,24858.0,180.8086,180.8836,180.8086,180.8555,24858.0
2021-01-05 13:15:00,192.99,193.06,192.98,193.03,17850.0,180.8461,180.9117,180.8367,180.8836,17850.0
2021-01-05 13:20:00,193.02,193.03,192.94,192.94,14084.0,180.8742,180.8836,180.7993,180.7993,14084.0
2021-01-05 13:25:00,192.96,192.98,192.92,192.96,15178.0,180.818,180.8367,180.7805,180.818,15178.0
2021-01-05 13:30:00,192.98,193.04,192.94,192.99,27076.0,180.8367,180.893,180.7993,180.8461,27076.0
2021-01-05 13:35:00,192.97,193.03,192.96,192.98,13458.0,180.8274,180.8836,180.818,180.8367,13458.0
2021-01-05 13:40:00,192.99,193.05,192.99,193.03,15056.0,180.8461,180.9023,180.8461,180.8836,15056.0
2021-01-05 13:45:00,193.03,193.15,193.03,193.11,15199.0,180.8836,180.996,180.8836,180.9586,15199.0
2021-01-05 13:50:00,193.09,193.13,193.06,193.08,25851.0,180.9398,180.9773,180.9117,180.9304,25851.0
2021-01-05 13:55:00,193.08,193.2,193.08,193.19,29477.0,180.9304,181.0429,180.9304,181.0335,29477.0
2021-01-05 14:00:00,193.2,193.58,193.2,193.56,32924.0,181.0429,181.399,181.0429,181.3802,32924.0
2021-01-05 14:05:00,193.61,193.8,193.55,193.75,40125.0,181.4271,181.6051,181.3709,181.5583,40125.0
2021-01-05 14:10:00,193.72,193.77,193.67,193.69,36411.0,181.5302,181.577,181.4833,181.5021,36411.0
2021-01-05 14:15:00,193.69,193.84,193.67,193.71,38561.0,181.5021,181.6426,181.4833,181.5208,38561.0
2021-01-05 14:20:00,193.73,193.79,193.66,193.79,45295.0,181.5395,181.5958,181.4739,181.5958,45295.0
2021-01-05 14:25:00,193.79,193.83,193.76,193.78,21820.0,181.5958,181.6333,181.5677,181.5864,21820.0
2021-01-05 14:30:00,193.79,193.95,193.77,193.79,40109.0,181.5958,181.7457,181.577,181.5958,40109.0
2021-01-05 14:35:00,193.79,193.82,193.66,193.66,18610.0,181.5958,181.6239,181.4739,181.4739,18610.0
2021-01-05 14:40:00,193.69,193.78,193.67,193.71,16300.0,181.5021,181.5864,181.4833,181.5208,16300.0
2021-01-05 14:45:00,193.69,193.74,193.67,193.71,13831.0,181.5021,181.5489,181.4833,181.5208,13831.0
2021-01-05 14:50:00,193.71,193.73,193.46,193.5,73732.0,181.5208,181.5395,181.2865,181.324,73732.0
2021-01-05 14:55:00,193.49,193.51,193.4,193.43,60855.0,181.3146,181.3334,181.2303,181.2584,60855.0
2021-01-05 15:00:00,193.42,193.67,193.42,193.66,28995.0,181.2491,181.4833,181.2491,181.4739,28995.0
2021-01-05 15:05:00,193.68,193.76,193.64,193.72,27062.0,181.4927,181.5677,181.4552,181.5302,27062.0
2021-01-05 15:10:00,193.73,193.78,193.64,193.65,28244.0,181.5395,181.5864,181.4552,181.4646,28244.0
2021-01-05 15:15:00,193.67,193.69,193.48,193.54,17959.0,181.4833,181.5021,181.3053,181.3615,17959.0
2021-01-05 15:20:00,193.52,193.56,193.27,193.39,43086.0,181.3428,181.3802,181.1085,181.2209,43086.0
2021-01-05 15:25:00,193.38,193.4,193.26,193.31,25755.0,181.2116,181.2303,181.0991,181.146,25755.0
2021-01-05 15:30:00,193.28,193.37,193.2,193.33,36409.0,181.1179,181.2022,181.0429,181.1647,36409.0
2021-01-05 15:35:00,193.34,193.45,193.25,193.27,49525.0,181.1741,181.2772,181.0897,181.1085,49525.0
2021-01-05 15:40:00,193.29,193.6,193.23,193.6,75772.0,181.1272,181.4177,181.071,181.4177,75772.0
2021-01-05 15:45:00,193.59,193.69,193.47,193.69,31251.0,181.4084,181.5021,181.2959,181.5021,31251.0
2021-01-05 15:50:00,193.67,193.74,193.44,193.51,36756.0,181.4833,181.5489,181.2678,181.3334,36756.0
2021-01-05 15:55:00,193.53,193.55,193.32,193.42,77836.0,181.3521,181.3709,181.1553,181.2491,77836.0
2021-01-06 09:30:00,192.5,193.11,192.46,192.75,163479.0,180.3869,180.9586,180.3495,180.6212,163479.0
2021-01-06 09:35:00,192.76,193.62,192.71,193.59,50042.0,180.6306,181.4365,180.5837,181.4084,50042.0
2021-01-06 09:40:00,193.56,193.65,193.27,193.63,38830.0,181.3802,181.4646,181.1085,181.4458,38830.0
2021-01-06 09:45:00,193.6,194.04,193.52,194.01,81468.0,181.4177,181.83,181.3428,181.8019,81468.0
2021-01-06 09:50:00,193.99,194.18,193.87,194.18,87511.0,181.7832,181.9612,181.6707,181.9612,87511.0
2021-01-06 09:55:00,194.19,194.22,194.04,194.14,48529.0,181.9706,181.9987,181.83,181.9237,48529.0
2021-01-06 10:00:00,194.16,194.3,193.99,194.24,127257.0,181.9425,182.0737,181.7832,182.0175,127257.0
2021-01-06 10:05:00,194.25,194.52,194.14,194.51,71167.0,182.0268,182.2798,181.9237,182.2705,71167.0
2021-01-06 10:10:00,194.55,194.78,194.53,194.71,94414.0,182.3079,182.5235,182.2892,182.4579,94414.0
2021-01-06 10:15:00,194.73,194.94,194.68,194.82,43967.0,182.4766,182.6734,182.4298,182.561,43967.0
2021-01-06 10:20:00,194.87,194.92,194.77,194.9,53134.0,182.6078,182.6547,182.5141,182.6359,53134.0
2021-01-06 10:25:00,194.88,195.09,194.79,195.01,73613.0,182.6172,182.814,182.5328,182.739,73613.0
2021-01-06 10:30:00,195.08,195.39,195.08,195.36,43184.0,182.8046,183.0951,182.8046,183.067,43184.0
2021-01-06 10:35:00,195.36,195.43,195.24,195.36,46751.0,183.067,183.1326,182.9545,183.067,46751.0
2021-01-06 10:40:00,195.36,195.55,195.36,195.53,43938.0,183.067,183.245,183.067,183.2263,43938.0
2021-01-06 10:45:00,195.52,195.72,195.5,195.72,37089.0,183.2169,183.4043,183.1982,183.4043,37089.0
2021-01-06 10:50:00,195.73,195.97,195.7,195.77,35858.0,183.4137,183.6386,183.3856,183.4512,35858.0
2021-01-06 10:55:00,195.78,195.82,195.59,195.7,81480.0,183.4605,183.498,183.2825,183.3856,81480.0
2021-01-06 11:00:00,195.7,195.85,195.64,195.81,52812.0,183.3856,183.5261,183.3294,183.4887,52812.0
2021-01-06 11:05:00,195.79,195.99,195.75,195.98,77951.0,183.4699,183.6573,183.4324,183.648,77951.0
2021-01-06 11:10:00,195.98,196.04,195.86,196.0,92901.0,183.648,183.7042,183.5355,183.6667,92901.0
2021-01-06 11:15:00,196.01,196.22,196.01,196.19,45946.0,183.6761,183.8729,183.6761,183.8447,45946.0
2021-01-06 11:20:00,196.21,196.24,196.01,196.14,58536.0,183.8635,183.8916,183.6761,183.7979,58536.0
2021-01-06 11:25:00,196.15,196.22,196.12,196.12,32045.0,183.8073,183.8729,183.7792,183.7792,32045.0
2021-01-06 11:30:00,196.13,196.2,196.09,196.09,46039.0,183.7885,183.8541,183.751,183.751,46039.0
2021-01-06 11:35:00,196.09,196.12,195.73,195.74,53674.0,183.751,183.7792,183.4137,183.4231,53674.0
2021-01-06 11:40:00,195.74,195.83,195.73,195.82,37355.0,183.4231,183.5074,183.4137,183.498,37355.0
2021-01-06 11:45:00,195.83,196.06,195.79,196.03,49396.0,183.5074,183.7229,183.4699,183.6948,49396.0
2021-01-06 11:50:00,196.0,196.03,195.95,196.02,45627.0,183.6667,183.6948,183.6198,183.6854,45627.0
2021-01-06 11:55:00,196.02,196.11,195.96,195.97,27397.0,183.6854,183.7698,183.6292,183.6386,27397.0
2021-01-06 12:00:00,196.0,196.17,195.98,196.17,40785.0,183.6667,183.826,183.648,183.826,40785.0
2021-01-06 12:05:00,196.13,196.27,196.06,196.12,137260.0,183.7885,183.9197,183.7229,183.7792,137260.0
2021-01-06 12:10:00,196.13,196.21,196.05,196.16,47788.0,183.7885,183.8635,183.7136,183.8166,47788.0
2021-01-06 12:15:00,196.15,196.35,196.12,196.24,23444.0,183.8073,183.9947,183.7792,183.8916,23444.0
2021-01-06 12:20:00,196.24,196.31,196.04,196.07,41974.0,183.8916,183.9572,183.7042,183.7323,41974.0
2021-01-06 12:25:00,196.06,196.28,196.03,196.25,81856.0,183.7229,183.9291,183.6948,183.901,81856.0
2021-01-06 12:30:00,196.27,196.41,196.26,196.3,35742.0,183.9197,184.0509,183.9103,183.9478,35742.0
2021-01-06 12:35:00,196.31,196.42,196.28,196.3,37786.0,183.9572,184.0603,183.9291,183.9478,37786.0
2021-01-06 12:40:00,196.33,196.44,196.28,196.42,21959.0,183.9759,184.079,183.9291,184.0603,21959.0
2021-01-06 12:45:00,196.42,196.45,196.32,196.42,40810.0,184.0603,184.0884,183.9666,184.0603,40810.0
2021-01-06 12:50:00,196.43,196.63,196.35,196.57,50956.0,184.0696,184.2571,183.9947,184.2008,50956.0
2021-01-06 12:55:00,196.58,196.62,196.53,196.54,54567.0,184.2102,184.2477,184.1634,184.1727,54567.0
2021-01-06 13:00:00,196.57,196.66,196.5,196.52,58600.0,184.2008,184.2852,184.1352,184.154,58600.0
2021-01-06 13:05:00,196.51,196.57,196.49,196.53,19867.0,184.1446,184.2008,184.1259,184.1634,19867.0
2021-01-06 13:10:00,196.53,196.69,196.53,196.69,18851.0,184.1634,184.3133,184.1634,184.3133,18851.0
2021-01-06 13:15:00,196.68,196.82,196.52,196.56,26673.0,184.3039,184.4351,184.154,184.1915,26673.0
2021-01-06 13:20:00,196.56,196.58,196.42,196.48,30165.0,184.1915,184.2102,184.0603,184.1165,30165.0
2021-01-06 13:25:00,196.47,196.53,196.43,196.45,23536.0,184.1071,184.1634,184.0696,184.0884,23536.0
2021-01-06 13:30:00,196.45,196.51,196.41,196.46,45870.0,184.0884,184.1446,184.0509,184.0978,45870.0
2021-01-06 13:35:00,196.46,196.59,196.44,196.57,42019.0,184.0978,184.2196,184.079,184.2008,42019.0
2021-01-06 13:40:00,196.58,196.85,196.56,196.81,41441.0,184.2102,184.4632,184.1915,184.4257,41441.0
2021-01-06 13:45:00,196.81,196.89,196.76,196.78,27883.0,184.4257,184.5007,184.3789,184.3976,27883.0
2021-01-06 13:50:00,196.79,196.81,196.66,196.67,25516.0,184.407,184.4257,184.2852,184.2945,25516.0
2021-01-06 13:55:00,196.67,196.76,196.6,196.67,26191.0,184.2945,184.3789,184.2289,184.2945,26191.0
2021-01-06 14:00:00,196.68,196.85,196.63,196.78,29348.0,184.3039,184.4632,184.2571,184.3976,29348.0
2021-01-06 14:05:00,196.78,196.87,196.77,196.83,37804.0,184.3976,184.482,184.3883,184.4445,37804.0
2021-01-06 14:10:00,196.8,196.86,196.72,196.73,38555.0,184.4164,184.4726,184.3414,184.3508,38555.0
2021-01-06 14:15:00,196.73,196.76,195.96,196.13,56176.0,184.3508,184.3789,183.6292,183.7885,56176.0
2021-01-06 14:20:00,196.16,196.33,195.97,196.03,32788.0,183.8166,183.9759,183.6386,183.6948,32788.0
2021-01-06 14:25:00,196.0,196.01,195.45,195.6,81694.0,183.6667,183.6761,183.1513,183.2919,81694.0
2021-01-06 14:30:00,195.57,196.12,195.53,195.87,39639.0,183.2638,183.7792,183.2263,183.5449,39639.0
2021-01-06 14:35:00,195.79,195.91,195.21,195.34,72816.0,183.4699,183.5824,182.9264,183.0482,72816.0
2021-01-06 14:40:00,195.34,195.8,195.22,195.6,81796.0,183.0482,183.4793,182.9358,183.2919,81796.0
2021-01-06 14:45:00,195.56,195.64,194.7,194.73,67118.0,183.2544,183.3294,182.4485,182.4766,67118.0
2021-01-06 14:50:00,194.87,195.04,194.57,195.04,66747.0,182.6078,182.7671,182.3267,182.7671,66747.0
2021-01-06 14:55:00,195.01,195.5,195.01,195.43,34316.0,182.739,183.1982,182.739,183.1326,34316.0
2021-01-06 15:00:00,195.43,195.43,194.88,194.93,40145.0,183.1326,183.1326,182.6172,182.664,40145.0
2021-01-06 15:05:00,195.0,195.38,194.98,195.22,48565.0,182.7296,183.0857,182.7109,182.9358,48565.0
2021-01-06 15:10:00,195.25,195.78,195.18,195.51,69568.0,182.9639,183.4605,182.8983,183.2075,69568.0
2021-01-06 15:15:00,195.53,195.64,195.33,195.5,54537.0,183.2263,183.3294,183.0389,183.1982,54537.0
2021-01-06 15:20:00,195.56,195.7,194.88,194.88,48726.0,183.2544,183.3856,182.6172,182.6172,48726.0
2021-01-06 15:25:00,194.86,195.46,194.66,195.4,73090.0,182.5984,183.1607,182.411,183.1045,73090.0
2021-01-06 15:30:00,195.36,195.57,194.95,195.25,50887.0,183.067,183.2638,182.6828,182.9639,50887.0
2021-01-06 15:35:00,195.25,195.29,194.88,194.89,76230.0,182.9639,183.0014,182.6172,182.6266,76230.0
2021-01-06 15:40:00,194.9,195.4,194.85,195.33,57205.0,182.6359,183.1045,182.5891,183.0389,57205.0
2021-01-06 15:45:00,195.32,195.39,194.93,195.3,72886.0,183.0295,183.0951,182.664,183.0108,72886.0
2021-01-06 15:50:00,195.26,195.29,194.71,195.18,111418.0,182.9733,183.0014,182.4579,182.8983,111418.0
2021-01-06 15:55:00,195.18,195.25,194.83,195.13,420019.0,182.8983,182.9639,182.5703,182.8514,420019.0
2021-01-07 09:30:00,196.42,197.08,196.4,196.81,270047.0,184.0603,184.6787,184.0415,184.4257,270047.0
2021-01-07 09:35:00,196.86,197.15,196.8,196.95,92381.0,184.4726,184.7443,184.4164,184.5569,92381.0
2021-01-07 09:40:00,196.95,197.02,196.8,196.99,85249.0,184.5569,184.6225,184.4164,184.5944,85249.0
2021-01-07 09:45:00,196.96,197.05,196.84,197.02,225889.0,184.5663,184.6506,184.4538,184.6225,225889.0
2021-01-07 09:50:00,197.0,197.1,196.93,197.0,45396.0,184.6038,184.6975,184.5382,184.6038,45396.0
2021-01-07 09:55:00,196.99,197.55,196.99,197.5,50862.0,184.5944,185.1192,184.5944,185.0723,50862.0
2021-01-07 10:00:00,197.56,197.92,197.44,197.92,87298.0,185.1285,185.4659,185.0161,185.4659,87298.0
2021-01-07 10:05:00,197.9,198.0,197.69,197.82,69971.0,185.4471,185.5409,185.2504,185.3722,69971.0
2021-01-07 10:10:00,197.86,197.9,197.69,197.78,75071.0,185.4097,185.4471,185.2504,185.3347,75071.0
2021-01-07 10:15:00,197.78,197.97,197.77,197.94,55363.0,185.3347,185.5127,185.3253,185.4846,55363.0
2021-01-07 10:20:00,197.96,198.17,197.93,198.0,69060.0,185.5034,185.7002,185.4753,185.5409,69060.0
2021-01-07 10:25:00,198.01,198.13,197.96,198.06,61465.0,185.5502,185.6627,185.5034,185.5971,61465.0
2021-01-07 10:30:00,198.06,198.15,198.03,198.11,57446.0,185.5971,185.6814,185.569,185.6439,57446.0
2021-01-07 10:35:00,198.11,198.2,198.1,198.1,52946.0,185.6439,185.7283,185.6346,185.6346,52946.0
2021-01-07 10:40:00,198.08,198.16,197.98,198.11,29973.0,185.6158,185.6908,185.5221,185.6439,29973.0
2021-01-07 10:45:00,198.13,198.28,198.09,198.26,36220.0,185.6627,185.8032,185.6252,185.7845,36220.0
2021-01-07 10:50:00,198.22,198.23,198.12,198.19,39912.0,185.747,185.7564,185.6533,185.7189,39912.0
2021-01-07 10:55:00,198.19,198.26,198.14,198.26,29949.0,185.7189,185.7845,185.672,185.7845,29949.0
2021-01-07 11:00:00,198.25,198.45,198.22,198.24,45815.0,185.7751,185.9625,185.747,185.7658,45815.0
2021-01-07 11:05:00,198.26,198.29,198.14,198.16,35671.0,185.7845,185.8126,185.672,185.6908,35671.0
2021-01-07 11:10:00,198.16,198.2,198.01,198.02,59714.0,185.6908,185.7283,185.5502,185.5596,59714.0
2021-01-07 11:15:00,198.01,198.08,197.96,198.0,95739.0,185.5502,185.6158,185.5034,185.5409,95739.0
2021-01-07 11:20:00,198.03,198.18,198.03,198.13,26564.0,185.569,185.7095,185.569,185.6627,26564.0
2021-01-07 11:25:00,198.12,198.15,198.0,198.03,46653.0,185.6533,185.6814,185.5409,185.569,46653.0
2021-01-07 11:30:00,198.08,198.2,198.04,198.04,30119.0,185.6158,185.7283,185.5783,185.5783,30119.0
2021-01-07 11:35:00,198.03,198.16,197.99,198.13,71639.0,185.569,185.6908,185.5315,185.6627,71639.0
2021-01-07 11:40:00,198.13,198.16,198.03,198.13,25597.0,185.6627,185.6908,185.569,185.6627,25597.0
2021-01-07 11:45:00,198.13,198.19,198.07,198.08,23611.0,185.6627,185.7189,185.6064,185.6158,23611.0
2021-01-07 11:50:00,198.06,198.08,197.89,197.91,40735.0,185.5971,185.6158,185.4378,185.4565,40735.0
2021-01-07 11:55:00,197.9,197.95,197.85,197.92,25838.0,185.4471,185.494,185.4003,185.4659,25838.0
2021-01-07 12:00:00,197.94,198.02,197.91,197.99,15302.0,185.4846,185.5596,185.4565,185.5315,15302.0
2021-01-07 12:05:00,197.96,197.98,197.87,197.94,20767.0,185.5034,185.5221,185.419,185.4846,20767.0
2021-01-07 12:10:00,197.93,197.93,197.78,197.83,22135.0,185.4753,185.4753,185.3347,185.3816,22135.0
2021-01-07 12:15:00,197.84,197.94,197.78,197.79,25543.0,185.3909,185.4846,185.3347,185.3441,25543.0
2021-01-07 12:20:00,197.78,197.87,197.73,197.81,19627.0,185.3347,185.419,185.2878,185.3628,19627.0
2021-01-07 12:25:00,197.82,197.83,197.76,197.81,30358.0,185.3722,185.3816,185.316,185.3628,30358.0
2021-01-07 12:30:00,197.82,197.95,197.82,197.93,14154.0,185.3722,185.494,185.3722,185.4753,14154.0
2021-01-07 12:35:00,197.93,197.93,197.88,197.9,25305.0,185.4753,185.4753,185.4284,185.4471,25305.0
2021-01-07 12:40:00,197.91,197.94,197.86,197.87,19523.0,185.4565,185.4846,185.4097,185.419,19523.0
2021-01-07 12:45:00,197.88,197.91,197.87,197.89,18215.0,185.4284,185.4565,185.419,185.4378,18215.0
2021-01-07 12:50:00,197.9,198.09,197.87,198.08,23499.0,185.4471,185.6252,185.419,185.6158,23499.0
2021-01-07 12:55:00,198.07,198.08,198.04,198.04,14906.0,185.6064,185.6158,185.5783,185.5783,14906.0
2021-01-07 13:00:00,198.08,198.18,198.08,198.15,17779.0,185.6158,185.7095,185.6158,185.6814,17779.0
2021-01-07 13:05:00,198.14,198.14,197.88,197.88,36493.0,185.672,185.672,185.4284,185.4284,36493.0
2021-01-07 13:10:00,197.9,197.97,197.88,197.97,10767.0,185.4471,185.5127,185.4284,185.5127,10767.0
2021-01-07 13:15:00,198.0,198.08,197.94,198.0,34067.0,185.5409,185.6158,185.4846,185.5409,34067.0
2021-01-07 13:20:00,197.98,198.02,197.9,197.97,15087.0,185.5221,185.5596,185.4471,185.5127,15087.0
2021-01-07 13:25:00,197.97,197.99,197.84,197.84,24963.0,185.5127,185.5315,185.3909,185.3909,24963.0
2021-01-07 13:30:00,197.87,198.05,197.87,198.03,33316.0,185.419,185.5877,185.419,185.569,33316.0
2021-01-07 13:35:00,198.03,198.07,198.0,198.05,23124.0,185.569,185.6064,185.5409,185.5877,23124.0
2021-01-07 13:40:00,198.04,198.1,198.0,198.06,19510.0,185.5783,185.6346,185.5409,185.5971,19510.0
2021-01-07 13:45:00,198.04,198.05,197.9,197.92,30354.0,185.5783,185.5877,185.4471,185.4659,30354.0
2021-01-07 13:50:00,197.96,198.02,197.93,197.97,26408.0,185.5034,185.5596,185.4753,185.5127,26408.0
2021-01-07 13:55:00,197.99,198.09,197.97,198.08,21487.0,185.5315,185.6252,185.5127,185.6158,21487.0
2021-01-07 14:00:00,198.06,198.15,198.01,198.13,15876.0,185.5971,185.6814,185.5502,185.6627,15876.0
2021-01-07 14:05:00,198.14,198.18,198.08,198.12,20170.0,185.672,185.7095,185.6158,185.6533,20170.0
2021-01-07 14:10:00,198.08,198.14,197.98,198.07,27311.0,185.6158,185.672,185.5221,185.6064,27311.0
2021-01-07 14:15:00,198.06,198.11,198.0,198.0,20697.0,185.5971,185.6439,185.5409,185.5409,20697.0
2021-01-07 14:20:00,198.0,198.07,197.97,197.98,21802.0,185.5409,185.6064,185.5127,185.5221,21802.0
2021-01-07 14:25:00,197.99,198.02,197.91,197.95,48342.0,185.5315,185.5596,185.4565,185.494,48342.0
2021-01-07 14:30:00,197.97,198.05,197.94,198.05,18419.0,185.5127,185.5877,185.4846,185.5877,18419.0
2021-01-07 14:35:00,198.03,198.11,198.02,198.1,24832.0,185.569,185.6439,185.5596,185.6346,24832.0
2021-01-07 14:40:00,198.08,198.14,198.06,198.1,25147.0,185.6158,185.672,185.5971,185.6346,25147.0
2021-01-07 14:45:00,198.12,198.14,198.04,198.07,29712.0,185.6533,185.672,185.5783,185.6064,29712.0
2021-01-07 14:50:00,198.08,198.1,198.02,198.07,23853.0,185.6158,185.6346,185.5596,185.6064,23853.0
2021-01-07 14:55:00,198.07,198.22,198.06,198.19,20985.0,185.6064,185.747,185.5971,185.7189,20985.0
2021-01-07 15:00:00,198.21,198.37,198.16,198.35,27930.0,185.7376,185.8876,185.6908,185.8688,27930.0
2021-01-07 15:05:00,198.35,198.37,198.23,198.24,29345.0,185.8688,185.8876,185.7564,185.7658,29345.0
2021-01-07 15:10:00,198.22,198.28,198.03,198.13,36279.0,185.747,185.8032,185.569,185.6627,36279.0
2021-01-07 15:15:00,198.12,198.21,198.11,198.19,21619.0,185.6533,185.7376,185.6439,185.7189,21619.0
2021-01-07 15:20:00,198.17,198.38,198.17,198.37,23168.0,185.7002,185.8969,185.7002,185.8876,23168.0
2021-01-07 15:25:00,198.36,198.37,198.28,198.31,24549.0,185.8782,185.8876,185.8032,185.8313,24549.0
2021-01-07 15:30:00,198.31,198.33,198.24,198.28,29281.0,185.8313,185.8501,185.7658,185.8032,29281.0
2021-01-07 15:35:00,198.26,198.44,198.22,198.41,33813.0,185.7845,185.9532,185.747,185.9251,33813.0
2021-01-07 15:40:00,198.4,198.45,198.31,198.43,68122.0,185.9157,185.9625,185.8313,185.9438,68122.0
2021-01-07 15:45:00,198.44,198.53,198.43,198.49,127372.0,185.9532,186.0375,185.9438,186.0,127372.0
2021-01-07 15:50:00,198.49,198.62,198.38,198.59,60986.0,186.0,186.1218,185.8969,186.0937,60986.0
2021-01-07 15:55:00,198.6,198.6,198.22,198.22,196892.0,186.1031,186.1031,185.747,185.747,196892.0
2021-01-08 09:30:00,199.14,199.31,198.88,199.09,216858.0,186.6091,186.7684,186.3655,186.5623,216858.0
2021-01-08 09:35:00,199.15,199.25,198.9,198.96,51923.0,186.6185,186.7122,186.3842,186.4404,51923.0
2021-01-08 09:40:00,198.95,199.37,198.93,199.3,44819.0,186.4311,186.8246,186.4123,186.7591,44819.0
2021-01-08 09:45:00,199.31,199.36,198.91,199.18,361048.0,186.7684,186.8153,186.3936,186.6466,361048.0
2021-01-08 09:50:00,199.19,199.28,199.07,199.13,54801.0,186.656,186.7403,186.5435,186.5997,54801.0
2021-01-08 09:55:00,199.12,199.28,199.01,199.19,59247.0,186.5904,186.7403,186.4873,186.656,59247.0
2021-01-08 10:00:00,199.2,199.45,199.2,199.43,94806.0,186.6653,186.8996,186.6653,186.8809,94806.0
2021-01-08 10:05:00,199.44,199.46,199.22,199.37,461812.0,186.8902,186.909,186.6841,186.8246,461812.0
2021-01-08 10:10:00,199.35,199.45,199.3,199.3,71950.0,186.8059,186.8996,186.7591,186.7591,71950.0
2021-01-08 10:15:00,199.3,199.4,199.26,199.38,52665.0,186.7591,186.8528,186.7216,186.834,52665.0
2021-01-08 10:20:00,199.37,199.38,198.84,198.93,89962.0,186.8246,186.834,186.328,186.4123,89962.0
2021-01-08 10:25:00,198.91,199.01,198.17,198.17,87542.0,186.3936,186.4873,185.7002,185.7002,87542.0
2021-01-08 10:30:00,198.2,198.5,198.2,198.49,45282.0,185.7283,186.0094,185.7283,186.0,45282.0
2021-01-08 10:35:00,198.47,198.73,198.4,198.6,51722.0,185.9813,186.2249,185.9157,186.1031,51722.0
2021-01-08 10:40:00,198.62,198.98,198.61,198.96,139186.0,186.1218,186.4592,186.1125,186.4404,139186.0
2021-01-08 10:45:00,198.95,199.15,198.95,199.11,89404.0,186.4311,186.6185,186.4311,186.581,89404.0
2021-01-08 10:50:00,199.1,199.18,199.06,199.17,47085.0,186.5716,186.6466,186.5342,186.6372,47085.0
2021-01-08 10:55:00,199.17,199.24,199.01,199.09,44600.0,186.6372,186.7028,186.4873,186.5623,44600.0
2021-01-08 11:00:00,199.11,199.24,199.05,199.15,38759.0,186.581,186.7028,186.5248,186.6185,38759.0
2021-01-08 11:05:00,199.14,199.18,198.86,198.93,69569.0,186.6091,186.6466,186.3467,186.4123,69569.0
2021-01-08 11:10:00,198.94,198.96,198.74,198.86,24853.0,186.4217,186.4404,186.2343,186.3467,24853.0
2021-01-08 11:15:00,198.82,198.86,198.49,198.63,36478.0,186.3093,186.3467,186.0,186.1312,36478.0
2021-01-08 11:20:00,198.63,198.77,198.6,198.71,20727.0,186.1312,186.2624,186.1031,186.2062,20727.0
2021-01-08 11:25:00,198.74,198.75,198.65,198.73,16438.0,186.2343,186.2437,186.15,186.2249,16438.0
2021-01-08 11:30:00,198.7,198.71,198.54,198.54,15005.0,186.1968,186.2062,186.0469,186.0469,15005.0
2021-01-08 11:35:00,198.56,198.68,198.55,198.59,36992.0,186.0656,186.1781,186.0562,186.0937,36992.0
2021-01-08 11:40:00,198.6,198.68,198.51,198.66,28623.0,186.1031,186.1781,186.0188,186.1593,28623.0
2021-01-08 11:45:00,198.68,198.77,198.58,198.62,35174.0,186.1781,186.2624,186.0844,186.1218,35174.0
2021-01-08 11:50:00,198.6,198.61,198.5,198.58,26424.0,186.1031,186.1125,186.0094,186.0844,26424.0
2021-01-08 11:55:00,198.6,198.81,198.58,198.81,43530.0,186.1031,186.2999,186.0844,186.2999,43530.0
2021-01-08 12:00:00,198.81,198.82,198.47,198.51,33952.0,186.2999,186.3093,185.9813,186.0188,33952.0
2021-01-08 12:05:00,198.49,198.79,198.48,198.75,24906.0,186.0,186.2811,185.9906,186.2437,24906.0
2021-01-08 12:10:00,198.75,198.96,198.74,198.95,21897.0,186.2437,186.4404,186.2343,186.4311,21897.0
2021-01-08 12:15:00,198.97,199.03,198.93,198.94,27963.0,186.4498,186.506,186.4123,186.4217,27963.0
2021-01-08 12:20:00,198.95,198.95,198.84,198.86,17011.0,186.4311,186.4311,186.328,186.3467,17011.0
2021-01-08 12:25:00,198.87,198.91,198.83,198.9,16789.0,186.3561,186.3936,186.3186,186.3842,16789.0
2021-01-08 12:30:00,198.9,198.93,198.85,198.91,26435.0,186.3842,186.4123,186.3374,186.3936,26435.0
2021-01-08 12:35:00,198.95,198.99,198.9,198.94,17863.0,186.4311,186.4686,186.3842,186.4217,17863.0
2021-01-08 12:40:00,198.94,198.98,198.86,198.88,26139.0,186.4217,186.4592,186.3467,186.3655,26139.0
2021-01-08 12:45:00,198.87,198.89,198.48,198.57,71219.0,186.3561,186.3749,185.9906,186.075,71219.0
2021-01-08 12:50:00,198.53,198.69,198.52,198.63,21700.0,186.0375,186.1874,186.0281,186.1312,21700.0
2021-01-08 12:55:00,198.65,198.71,198.53,198.56,15905.0,186.15,186.2062,186.0375,186.0656,15905.0
2021-01-08 13:00:00,198.57,198.57,198.36,198.4,38862.0,186.075,186.075,185.8782,185.9157,38862.0
2021-01-08 13:05:00,198.45,198.51,198.39,198.49,22609.0,185.9625,186.0188,185.9063,186.0,22609.0
2021-01-08 13:10:00,198.51,198.58,198.36,198.4,38777.0,186.0188,186.0844,185.8782,185.9157,38777.0
2021-01-08 13:15:00,198.38,198.39,197.96,197.96,34455.0,185.8969,185.9063,185.5034,185.5034,34455.0
2021-01-08 13:20:00,197.95,197.96,197.4,197.62,45527.0,185.494,185.5034,184.9786,185.1848,45527.0
2021-01-08 13:25:00,197.61,197.91,197.58,197.9,32766.0,185.1754,185.4565,185.1473,185.4471,32766.0
2021-01-08 13:30:00,197.89,197.9,197.53,197.53,36498.0,185.4378,185.4471,185.1004,185.1004,36498.0
2021-01-08 13:35:00,197.54,197.7,197.15,197.44,88023.0,185.1098,185.2597,184.7443,185.0161,88023.0
2021-01-08 13:40:00,197.4,197.4,196.98,197.23,51254.0,184.9786,184.9786,184.585,184.8193,51254.0
2021-01-08 13:45:00,197.3,197.5,197.25,197.48,32960.0,184.8849,185.0723,184.838,185.0536,32960.0
2021-01-08 13:50:00,197.49,197.6,197.44,197.56,38406.0,185.0629,185.166,185.0161,185.1285,38406.0
2021-01-08 13:55:00,197.57,197.73,197.45,197.45,47468.0,185.1379,185.2878,185.0255,185.0255,47468.0
2021-01-08 14:00:00,197.57,197.93,197.55,197.81,46459.0,185.1379,185.4753,185.1192,185.3628,46459.0
2021-01-08 14:05:00,197.83,198.02,197.83,197.98,69876.0,185.3816,185.5596,185.3816,185.5221,69876.0
2021-01-08 14:10:00,198.01,198.27,197.96,197.98,39079.0,185.5502,185.7939,185.5034,185.5221,39079.0
2021-01-08 14:15:00,197.97,198.17,197.96,198.1,18992.0,185.5127,185.7002,185.5034,185.6346,18992.0
2021-01-08 14:20:00,198.12,198.17,197.96,198.08,54842.0,185.6533,185.7002,185.5034,185.6158,54842.0
2021-01-08 14:25:00,198.08,198.31,197.96,198.31,143204.0,185.6158,185.8313,185.5034,185.8313,143204.0
2021-01-08 14:30:00,198.31,198.36,198.2,198.23,43071.0,185.8313,185.8782,185.7283,185.7564,43071.0
2021-01-08 14:35:00,198.23,198.33,198.17,198.25,27371.0,185.7564,185.8501,185.7002,185.7751,27371.0
2021-01-08 14:40:00,198.27,198.27,197.92,198.03,34453.0,185.7939,185.7939,185.4659,185.569,34453.0
2021-01-08 14:45:00,198.02,198.29,197.93,198.29,23853.0,185.5596,185.8126,185.4753,185.8126,23853.0
2021-01-08 14:50:00,198.28,198.52,198.25,198.39,58546.0,185.8032,186.0281,185.7751,185.9063,58546.0
2021-01-08 14:55:00,198.38,198.56,198.36,198.49,40580.0,185.8969,186.0656,185.8782,186.0,40580.0
2021-01-08 15:00:00,198.49,198.75,198.48,198.67,64469.0,186.0,186.2437,185.9906,186.1687,64469.0
2021-01-08 15:05:00,198.65,198.86,198.6,198.86,46982.0,186.15,186.3467,186.1031,186.3467,46982.0
2021-01-08 15:10:00,198.82,198.89,198.7,198.77,62653.0,186.3093,186.3749,186.1968,186.2624,62653.0
2021-01-08 15:15:00,198.78,198.85,198.58,198.74,60690.0,186.2718,186.3374,186.0844,186.2343,60690.0
2021-01-08 15:20:00,198.73,198.75,198.52,198.56,48423.0,186.2249,186.2437,186.0281,186.0656,48423.0
2021-01-08 15:25:00,198.56,198.8,198.52,198.73,16621.0,186.0656,186.2905,186.0281,186.2249,16621.0
2021-01-08 15:30:00,198.72,198.91,198.57,198.91,32561.0,186.2155,186.3936,186.075,186.3936,32561.0
2021-01-08 15:35:00,198.9,198.94,198.76,198.93,36610.0,186.3842,186.4217,186.253,186.4123,36610.0
2021-01-08 15:40:00,198.94,198.99,198.84,198.96,68764.0,186.4217,186.4686,186.328,186.4404,68764.0
2021-01-08 15:45:00,198.95,199.13,198.93,199.05,40922.0,186.4311,186.5997,186.4123,186.5248,40922.0
2021-01-08 15:50:00,199.06,199.26,199.02,199.21,99655.0,186.5342,186.7216,186.4967,186.6747,99655.0
2021-01-08 15:55:00,199.21,199.3,199.12,199.21,94700.0,186.6747,186.7591,186.5904,186.6747,94700.0
2021-01-11 09:30:00,197.42,197.9,197.29,197.56,267528.0,184.9974,185.4471,184.8755,185.1285,267528.0
2021-01-11 09:35:00,197.54,197.7,197.22,197.59,56686.0,185.1098,185.2597,184.8099,185.1567,56686.0
2021-01-11 09:40:00,197.61,197.75,197.42,197.67,27034.0,185.1754,185.3066,184.9974,185.2316,27034.0
2021-01-11 09:45:00,197.68,197.86,197.5,197.55,37170.0,185.241,185.4097,185.0723,185.1192,37170.0
2021-01-11 09:50:00,197.5,197.9,197.43,197.9,55841.0,185.0723,185.4471,185.0067,185.4471,55841.0
2021-01-11 09:55:00,197.93,198.27,197.9,198.19,36639.0,185.4753,185.7939,185.4471,185.7189,36639.0
2021-01-11 10:00:00,198.2,198.28,198.1,198.18,58554.0,185.7283,185.8032,185.6346,185.7095,58554.0
2021-01-11 10:05:00,198.21,198.35,198.15,198.35,44675.0,185.7376,185.8688,185.6814,185.8688,44675.0
2021-01-11 10:10:00,198.35,198.35,198.17,198.21,115599.0,185.8688,185.8688,185.7002,185.7376,115599.0
2021-01-11 10:15:00,198.2,198.39,198.14,198.28,52069.0,185.7283,185.9063,185.672,185.8032,52069.0
2021-01-11 10:20:00,198.3,198.35,198.17,198.28,45396.0,185.822,185.8688,185.7002,185.8032,45396.0
2021-01-11 10:25:00,198.3,198.61,198.27,198.53,43318.0,185.822,186.1125,185.7939,186.0375,43318.0
2021-01-11 10:30:00,198.54,198.69,198.52,198.68,20794.0,186.0469,186.1874,186.0281,186.1781,20794.0
2021-01-11 10:35:00,198.68,198.71,198.59,198.62,28290.0,186.1781,186.2062,186.0937,186.1218,28290.0
2021-01-11 10:40:00,198.63,198.7,198.53,198.56,27654.0,186.1312,186.1968,186.0375,186.0656,27654.0
2021-01-11 10:45:00,198.56,198.59,198.27,198.27,23995.0,186.0656,186.0937,185.7939,185.7939,23995.0
2021-01-11 10:50:00,198.24,198.45,198.22,198.34,24366.0,185.7658,185.9625,185.747,185.8595,24366.0
2021-01-11 10:55:00,198.37,198.57,198.35,198.55,26165.0,185.8876,186.075,185.8688,186.0562,26165.0
2021-01-11 11:00:00,198.54,198.54,198.38,198.38,25422.0,186.0469,186.0469,185.8969,185.8969,25422.0
2021-01-11 11:05:00,198.41,198.5,198.34,198.36,31078.0,185.9251,186.0094,185.8595,185.8782,31078.0
2021-01-11 11:10:00,198.37,198.37,197.98,198.14,40178.0,185.8876,185.8876,185.5221,185.672,40178.0
2021-01-11 11:15:00,198.2,198.37,198.16,198.33,45201.0,185.7283,185.8876,185.6908,185.8501,45201.0
2021-01-11 11:20:00,198.4,198.68,198.35,198.65,58636.0,185.9157,186.1781,185.8688,186.15,58636.0
2021-01-11 11:25:00,198.67,198.71,198.59,198.68,54868.0,186.1687,186.2062,186.0937,186.1781,54868.0
2021-01-11 11:30:00,198.63,198.68,198.55,198.6,44222.0,186.1312,186.1781,186.0562,186.1031,44222.0
2021-01-11 11:35:00,198.61,198.71,198.54,198.7,43564.0,186.1125,186.2062,186.0469,186.1968,43564.0
2021-01-11 11:40:00,198.68,198.68,198.57,198.62,21552.0,186.1781,186.1781,186.075,186.1218,21552.0
2021-01-11 11:45:00,198.64,198.65,198.53,198.61,28234.0,186.1406,186.15,186.0375,186.1125,28234.0
2021-01-11 11:50:00,198.58,198.65,198.57,198.57,19890.0,186.0844,186.15,186.075,186.075,19890.0
2021-01-11 11:55:00,198.56,198.69,198.56,198.66,150447.0,186.0656,186.1874,186.0656,186.1593,150447.0
2021-01-11 12:00:00,198.68,198.79,198.63,198.75,45185.0,186.1781,186.2811,186.1312,186.2437,45185.0
2021-01-11 12:05:00,198.74,198.75,198.61,198.65,19994.0,186.2343,186.2437,186.1125,186.15,19994.0
2021-01-11 12:10:00,198.67,198.72,198.57,198.63,27472.0,186.1687,186.2155,186.075,186.1312,27472.0
2021-01-11 12:15:00,198.68,198.71,198.6,198.63,47238.0,186.1781,186.2062,186.1031,186.1312,47238.0
2021-01-11 12:20:00,198.65,198.7,198.62,198.69,20954.0,186.15,186.1968,186.1218,186.1874,20954.0
2021-01-11 12:25:00,198.68,198.7,198.61,198.7,16422.0,186.1781,186.1968,186.1125,186.1968,16422.0
2021-01-11 12:30:00,198.71,198.96,198.7,198.92,31276.0,186.2062,186.4404,186.1968,186.403,31276.0
2021-01-11 12:35:00,198.91,198.96,198.86,198.86,23571.0,186.3936,186.4404,186.3467,186.3467,23571.0
2021-01-11 12:40:00,198.9,198.92,198.85,198.9,20010.0,186.3842,186.403,186.3374,186.3842,20010.0
2021-01-11 12:45:00,198.91,198.99,198.91,198.99,20484.0,186.3936,186.4686,186.3936,186.4686,20484.0
2021-01-11 12:50:00,198.98,199.06,198.94,198.98,27360.0,186.4592,186.5342,186.4217,186.4592,27360.0
2021-01-11 12:55:00,198.98,198.99,198.83,198.89,18239.0,186.4592,186.4686,186.3186,186.3749,18239.0
2021-01-11 13:00:00,198.91,198.96,198.9,198.93,16051.0,186.3936,186.4404,186.3842,186.4123,16051.0
2021-01-11 13:05:00,198.94,199.0,198.9,198.91,12414.0,186.4217,186.4779,186.3842,186.3936,12414.0
2021-01-11 13:10:00,198.94,199.01,198.92,199.0,14965.0,186.4217,186.4873,186.403,186.4779,14965.0
2021-01-11 13:15:00,199.0,199.05,198.93,198.95,16735.0,186.4779,186.5248,186.4123,186.4311,16735.0
2021-01-11 13:20:00,198.93,198.94,198.76,198.87,25811.0,186.4123,186.4217,186.253,186.3561,25811.0
2021-01-11 13:25:00,198.86,198.86,198.58,198.61,37790.0,186.3467,186.3467,186.0844,186.1125,37790.0
2021-01-11 13:30:00,198.63,198.67,198.57,198.64,12150.0,186.1312,186.1687,186.075,186.1406,12150.0
2021-01-11 13:35:00,198.62,198.66,198.6,198.64,17215.0,186.1218,186.1593,186.1031,186.1406,17215.0
2021-01-11 13:40:00,198.64,198.64,198.41,198.49,57973.0,186.1406,186.1406,185.9251,186.0,57973.0
2021-01-11 13:45:00,198.47,198.47,198.2,198.28,16840.0,185.9813,185.9813,185.7283,185.8032,16840.0
2021-01-11 13:50:00,198.3,198.47,198.29,198.46,26515.0,185.822,185.9813,185.8126,185.9719,26515.0
2021-01-11 13:55:00,198.47,198.53,198.39,198.44,13172.0,185.9813,186.0375,185.9063,185.9532,13172.0
2021-01-11 14:00:00,198.41,198.42,198.23,198.35,19789.0,185.9251,185.9344,185.7564,185.8688,19789.0
2021-01-11 14:05:00,198.33,198.38,198.27,198.28,41210.0,185.8501,185.8969,185.7939,185.8032,41210.0
2021-01-11 14:10:00,198.28,198.4,198.27,198.31,18320.0,185.8032,185.9157,185.7939,185.8313,18320.0
2021-01-11 14:15:00,198.3,198.37,198.13,198.14,19061.0,185.822,185.8876,185.6627,185.672,19061.0
2021-01-11 14:20:00,198.15,198.21,197.96,198.19,28018.0,185.6814,185.7376,185.5034,185.7189,28018.0
2021-01-11 14:25:00,198.21,198.21,198.04,198.09,19791.0,185.7376,185.7376,185.5783,185.6252,19791.0
2021-01-11 14:30:00,198.07,198.21,197.98,198.13,25125.0,185.6064,185.7376,185.5221,185.6627,25125.0
2021-01-11 14:35:00,198.12,198.13,198.0,198.06,37931.0,185.6533,185.6627,185.5409,185.5971,37931.0
2021-01-11 14:40:00,198.07,198.27,198.05,198.24,21900.0,185.6064,185.7939,185.5877,185.7658,21900.0
2021-01-11 14:45:00,198.23,198.37,198.18,198.3,41252.0,185.7564,185.8876,185.7095,185.822,41252.0
2021-01-11 14:50:00,198.29,198.34,198.18,198.34,38618.0,185.8126,185.8595,185.7095,185.8595,38618.0
2021-01-11 14:55:00,198.32,198.54,198.32,198.49,38822.0,185.8407,186.0469,185.8407,186.0,38822.0
2021-01-11 15:00:00,198.5,198.57,198.39,198.46,34565.0,186.0094,186.075,185.9063,185.9719,34565.0
2021-01-11 15:05:00,198.49,198.55,198.21,198.25,160803.0,186.0,186.0562,185.7376,185.7751,160803.0
2021-01-11 15:10:00,198.25,198.3,198.1,198.15,49870.0,185.7751,185.822,185.6346,185.6814,49870.0
2021-01-11 15:15:00,198.15,198.26,198.0,198.04,48813.0,185.6814,185.7845,185.5409,185.5783,48813.0
2021-01-11 15:20:00,198.02,198.06,197.86,197.96,46269.0,185.5596,185.5971,185.4097,185.5034,46269.0
2021-01-11 15:25:00,197.97,198.14,197.84,197.85,26271.0,185.5127,185.672,185.3909,185.4003,26271.0
2021-01-11 15:30:00,197.85,198.11,197.82,197.93,36753.0,185.4003,185.6439,185.3722,185.4753,36753.0
2021-01-11 15:35:00,197.93,198.12,197.83,197.85,32242.0,185.4753,185.6533,185.3816,185.4003,32242.0
2021-01-11 15:40:00,197.84,198.0,197.79,197.87,33131.0,185.3909,185.5409,185.3441,185.419,33131.0
2021-01-11 15:45:00,197.89,198.31,197.89,198.23,51764.0,185.4378,185.8313,185.4378,185.7564,51764.0
2021-01-11 15:50:00,198.28,198.4,198.1,198.11,47652.0,185.8032,185.9157,185.6346,185.6439,47652.0
2021-01-11 15:55:00,198.1,198.22,198.03,198.08,84059.0,185.6346,185.747,185.569,185.6158,84059.0
2021-01-12 09:30:00,198.37,198.62,198.35,198.48,120886.0,185.8876,186.1218,185.8688,185.9906,120886.0
2021-01-12 09:35:00,198.46,198.53,198.27,198.37,20324.0,185.9719,186.0375,185.7939,185.8876,20324.0
2021-01-12 09:40:00,198.39,198.54,198.31,198.43,27059.0,185.9063,186.0469,185.8313,185.9438,27059.0
2021-01-12 09:45:00,198.43,198.49,198.31,198.36,76916.0,185.9438,186.0,185.8313,185.8782,76916.0
2021-01-12 09:50:00,198.34,198.35,197.92,198.33,28948.0,185.8595,185.8688,185.4659,185.8501,28948.0
2021-01-12 09:55:00,198.37,198.55,198.33,198.54,51345.0,185.8876,186.0562,185.8501,186.0469,51345.0
2021-01-12 10:00:00,198.55,198.55,198.22,198.5,54635.0,186.0562,186.0562,185.747,186.0094,54635.0
2021-01-12 10:05:00,198.47,198.53,198.4,198.49,26872.0,185.9813,186.0375,185.9157,186.0,26872.0
2021-01-12 10:10:00,198.6,198.67,198.53,198.54,366832.0,186.1031,186.1687,186.0375,186.0469,366832.0
2021-01-12 10:15:00,198.55,198.89,198.48,198.88,73409.0,186.0562,186.3749,185.9906,186.3655,73409.0
2021-01-12 10:20:00,198.91,198.91,198.82,198.86,32775.0,186.3936,186.3936,186.3093,186.3467,32775.0
2021-01-12 10:25:00,198.88,198.92,198.65,198.7,25860.0,186.3655,186.403,186.15,186.1968,25860.0
2021-01-12 10:30:00,198.7,198.81,198.62,198.73,27925.0,186.1968,186.2999,186.1218,186.2249,27925.0
2021-01-12 10:35:00,198.76,198.78,198.68,198.72,20276.0,186.253,186.2718,186.1781,186.2155,20276.0
2021-01-12 10:40:00,198.72,198.8,198.61,198.65,18957.0,186.2155,186.2905,186.1125,186.15,18957.0
2021-01-12 10:45:00,198.66,198.74,198.48,198.67,26964.0,186.1593,186.2343,185.9906,186.1687,26964.0
2021-01-12 10:50:00,198.67,198.79,198.61,198.72,23257.0,186.1687,186.2811,186.1125,186.2155,23257.0
2021-01-12 10:55:00,198.72,198.73,198.6,198.63,20681.0,186.2155,186.2249,186.1031,186.1312,20681.0
2021-01-12 11:00:00,198.66,198.75,198.5,198.71,29683.0,186.1593,186.2437,186.0094,186.2062,29683.0
2021-01-12 11:05:00,198.7,198.83,198.69,198.82,21680.0,186.1968,186.3186,186.1874,186.3093,21680.0
2021-01-12 11:10:00,198.84,198.93,198.84,198.92,24362.0,186.328,186.4123,186.328,186.403,24362.0
2021-01-12 11:15:00,198.93,198.99,198.85,198.86,35493.0,186.4123,186.4686,186.3374,186.3467,35493.0
2021-01-12 11:20:00,198.85,198.88,198.76,198.78,37277.0,186.3374,186.3655,186.253,186.2718,37277.0
2021-01-12 11:25:00,198.74,198.77,198.64,198.66,23761.0,186.2343,186.2624,186.1406,186.1593,23761.0
2021-01-12 11:30:00,198.68,198.7,198.49,198.65,19700.0,186.1781,186.1968,186.0,186.15,19700.0
2021-01-12 11:35:00,198.63,198.68,198.54,198.54,43463.0,186.1312,186.1781,186.0469,186.0469,43463.0
2021-01-12 11:40:00,198.52,198.57,198.38,198.42,35995.0,186.0281,186.075,185.8969,185.9344,35995.0
2021-01-12 11:45:00,198.42,198.45,198.35,198.41,29409.0,185.9344,185.9625,185.8688,185.9251,29409.0
2021-01-12 11:50:00,198.41,198.43,198.1,198.22,22351.0,185.9251,185.9438,185.6346,185.747,22351.0
2021-01-12 11:55:00,198.24,198.34,198.17,198.34,22654.0,185.7658,185.8595,185.7002,185.8595,22654.0
2021-01-12 12:00:00,198.33,198.36,198.17,198.17,18206.0,185.8501,185.8782,185.7002,185.7002,18206.0
2021-01-12 12:05:00,198.14,198.14,197.68,197.76,74890.0,185.672,185.672,185.241,185.316,74890.0
2021-01-12 12:10:00,197.77,197.77,197.48,197.52,51312.0,185.3253,185.3253,185.0536,185.0911,51312.0
2021-01-12 12:15:00,197.51,197.82,197.34,197.8,46082.0,185.0817,185.3722,184.9224,185.3534,46082.0
2021-01-12 12:20:00,197.77,197.84,197.59,197.64,29030.0,185.3253,185.3909,185.1567,185.2035,29030.0
2021-01-12 12:25:00,197.66,197.95,197.63,197.95,36162.0,185.2222,185.494,185.1941,185.494,36162.0
2021-01-12 12:30:00,197.96,197.96,197.71,197.9,20221.0,185.5034,185.5034,185.2691,185.4471,20221.0
2021-01-12 12:35:00,197.88,198.06,197.84,198.06,36362.0,185.4284,185.5971,185.3909,185.5971,36362.0
2021-01-12 12:40:00,198.07,198.13,197.89,198.11,27306.0,185.6064,185.6627,185.4378,185.6439,27306.0
2021-01-12 12:45:00,198.11,198.13,197.93,198.04,26343.0,185.6439,185.6627,185.4753,185.5783,26343.0
2021-01-12 12:50:00,198.05,198.22,198.05,198.19,23661.0,185.5877,185.747,185.5877,185.7189,23661.0
2021-01-12 12:55:00,198.18,198.2,198.15,198.19,14214.0,185.7095,185.7283,185.6814,185.7189,14214.0
2021-01-12 13:00:00,198.19,198.28,198.08,198.24,24790.0,185.7189,185.8032,185.6158,185.7658,24790.0
2021-01-12 13:05:00,198.26,198.26,198.13,198.2,8482.0,185.7845,185.7845,185.6627,185.7283,8482.0
2021-01-12 13:10:00,198.21,198.34,198.17,198.31,10617.0,185.7376,185.8595,185.7002,185.8313,10617.0
2021-01-12 13:15:00,198.31,198.33,198.19,198.2,16285.0,185.8313,185.8501,185.7189,185.7283,16285.0
2021-01-12 13:20:00,198.22,198.23,198.07,198.08,10674.0,185.747,185.7564,185.6064,185.6158,10674.0
2021-01-12 13:25:00,198.09,198.42,198.09,198.42,27608.0,185.6252,185.9344,185.6252,185.9344,27608.0
2021-01-12 13:30:00,198.39,198.72,198.35,198.66,30726.0,185.9063,186.2155,185.8688,186.1593,30726.0
2021-01-12 13:35:00,198.66,198.69,198.57,198.62,18723.0,186.1593,186.1874,186.075,186.1218,18723.0
2021-01-12 13:40:00,198.63,198.65,198.55,198.58,15928.0,186.1312,186.15,186.0562,186.0844,15928.0
2021-01-12 13:45:00,198.59,198.6,198.55,198.57,17230.0,186.0937,186.1031,186.0562,186.075,17230.0
2021-01-12 13:50:00,198.56,198.6,198.48,198.53,17155.0,186.0656,186.1031,185.9906,186.0375,17155.0
2021-01-12 13:55:00,198.53,198.65,198.53,198.61,20550.0,186.0375,186.15,186.0375,186.1125,20550.0
2021-01-12 14:00:00,198.6,198.87,198.58,198.81,36616.0,186.1031,186.3561,186.0844,186.2999,36616.0
2021-01-12 14:05:00,198.85,198.85,198.68,198.72,21270.0,186.3374,186.3374,186.1781,186.2155,21270.0
2021-01-12 14:10:00,198.76,198.76,198.69,198.72,26569.0,186.253,186.253,186.1874,186.2155,26569.0
2021-01-12 14:15:00,198.68,198.75,198.64,198.68,21834.0,186.1781,186.2437,186.1406,186.1781,21834.0
2021-01-12 14:20:00,198.67,198.74,198.57,198.62,15849.0,186.1687,186.2343,186.075,186.1218,15849.0
2021-01-12 14:25:00,198.62,198.65,198.57,198.58,19982.0,186.1218,186.15,186.075,186.0844,19982.0
2021-01-12 14:30:00,198.59,198.83,198.59,198.77,21573.0,186.0937,186.3186,186.0937,186.2624,21573.0
2021-01-12 14:35:00,198.77,198.78,198.57,198.62,26134.0,186.2624,186.2718,186.075,186.1218,26134.0
2021-01-12 14:40:00,198.62,198.67,198.43,198.46,28645.0,186.1218,186.1687,185.9438,185.9719,28645.0
2021-01-12 14:45:00,198.45,198.55,198.33,198.5,32064.0,185.9625,186.0562,185.8501,186.0094,32064.0
2021-01-12 14:50:00,198.5,198.51,198.3,198.39,18438.0,186.0094,186.0188,185.822,185.9063,18438.0
2021-01-12 14:55:00,198.39,198.61,198.38,198.59,34667.0,185.9063,186.1125,185.8969,186.0937,34667.0
2021-01-12 15:00:00,198.63,198.8,198.59,198.78,44210.0,186.1312,186.2905,186.0937,186.2718,44210.0
2021-01-12 15:05:00,198.76,198.77,198.54,198.68,34702.0,186.253,186.2624,186.0469,186.1781,34702.0
2021-01-12 15:10:00,198.72,198.79,198.6,198.61,64256.0,186.2155,186.2811,186.1031,186.1125,64256.0
2021-01-12 15:15:00,198.63,198.73,198.54,198.72,387992.0,186.1312,186.2249,186.0469,186.2155,387992.0
2021-01-12 15:20:00,198.71,198.84,198.71,198.76,35485.0,186.2062,186.328,186.2062,186.253,35485.0
2021-01-12 15:25:00,198.76,198.77,198.64,198.68,24008.0,186.253,186.2624,186.1406,186.1781,24008.0
2021-01-12 15:30:00,198.65,198.73,198.6,198.64,14050.0,186.15,186.2249,186.1031,186.1406,14050.0
2021-01-12 15:35:00,198.61,198.66,198.56,198.64,48731.0,186.1125,186.1593,186.0656,186.1406,48731.0
2021-01-12 15:40:00,198.65,198.76,198.65,198.71,12278.0,186.15,186.253,186.15,186.2062,12278.0
2021-01-12 15:45:00,198.71,198.92,198.7,198.92,40205.0,186.2062,186.403,186.1968,186.403,40205.0
2021-01-12 15:50:00,198.97,198.97,198.76,198.86,35296.0,186.4498,186.4498,186.253,186.3467,35296.0
2021-01-12 15:55:00,198.84,198.96,198.71,198.72,70371.0,186.328,186.4404,186.2062,186.2155,70371.0
2021-01-13 09:30:00,198.73,198.99,198.73,198.96,135135.0,186.2249,186.4686,186.2249,186.4404,135135.0
2021-01-13 09:35:00,198.97,199.01,198.61,198.66,25918.0,186.4498,186.4873,186.1125,186.1593,25918.0
2021-01-13 09:40:00,198.68,198.8,198.51,198.54,23550.0,186.1781,186.2905,186.0188,186.0469,23550.0
2021-01-13 09:45:00,198.57,198.79,198.53,198.65,14683.0,186.075,186.2811,186.0375,186.15,14683.0
2021-01-13 09:50:00,198.67,198.79,198.57,198.66,25928.0,186.1687,186.2811,186.075,186.1593,25928.0
2021-01-13 09:55:00,198.65,198.7,198.54,198.57,15936.0,186.15,186.1968,186.0469,186.075,15936.0
2021-01-13 10:00:00,198.61,198.68,198.1,198.1,64256.0,186.1125,186.1781,185.6346,185.6346,64256.0
2021-01-13 10:05:00,198.09,198.52,198.05,198.51,31540.0,185.6252,186.0281,185.5877,186.0188,31540.0
2021-01-13 10:10:00,198.49,198.69,198.48,198.59,36325.0,186.0,186.1874,185.9906,186.0937,36325.0
2021-01-13 10:15:00,198.59,198.81,198.57,198.76,45371.0,186.0937,186.2999,186.075,186.253,45371.0
2021-01-13 10:20:00,198.79,198.8,198.64,198.75,236316.0,186.2811,186.2905,186.1406,186.2437,236316.0
2021-01-13 10:25:00,198.74,198.82,198.72,198.82,22032.0,186.2343,186.3093,186.2155,186.3093,22032.0
2021-01-13 10:30:00,198.83,198.83,198.74,198.78,27795.0,186.3186,186.3186,186.2343,186.2718,27795.0
2021-01-13 10:35:00,198.78,198.88,198.78,198.88,33540.0,186.2718,186.3655,186.2718,186.3655,33540.0
2021-01-13 10:40:00,198.92,198.92,198.81,198.86,14910.0,186.403,186.403,186.2999,186.3467,14910.0
2021-01-13 10:45:00,198.92,198.97,198.88,198.92,79701.0,186.403,186.4498,186.3655,186.403,79701.0
2021-01-13 10:50:00,198.93,199.07,198.9,199.05,33870.0,186.4123,186.5435,186.3842,186.5248,33870.0
2021-01-13 10:55:00,199.01,199.1,198.98,199.08,17726.0,186.4873,186.5716,186.4592,186.5529,17726.0
2021-01-13 11:00:00,199.07,199.17,198.92,198.95,33794.0,186.5435,186.6372,186.403,186.4311,33794.0
2021-01-13 11:05:00,198.96,199.03,198.95,199.0,21482.0,186.4404,186.506,186.4311,186.4779,21482.0
2021-01-13 11:10:00,199.0,199.01,198.82,198.91,21806.0,186.4779,186.4873,186.3093,186.3936,21806.0
2021-01-13 11:15:00,198.9,198.91,198.8,198.85,25099.0,186.3842,186.3936,186.2905,186.3374,25099.0
2021-01-13 11:20:00,198.85,199.01,198.85,199.0,21810.0,186.3374,186.4873,186.3374,186.4779,21810.0
2021-01-13 11:25:00,199.0,199.11,198.99,199.05,44181.0,186.4779,186.581,186.4686,186.5248,44181.0
2021-01-13 11:30:00,199.02,199.09,198.97,199.01,24627.0,186.4967,186.5623,186.4498,186.4873,24627.0
2021-01-13 11:35:00,199.0,199.09,198.99,199.09,53311.0,186.4779,186.5623,186.4686,186.5623,53311.0
2021-01-13 11:40:00,199.09,199.14,199.06,199.12,44121.0,186.5623,186.6091,186.5342,186.5904,44121.0
2021-01-13 11:45:00,199.11,199.11,199.01,199.03,13996.0,186.581,186.581,186.4873,186.506,13996.0
2021-01-13 11:50:00,199.03,199.06,198.87,198.87,35098.0,186.506,186.5342,186.3561,186.3561,35098.0
2021-01-13 11:55:00,198.9,198.97,198.88,198.94,22550.0,186.3842,186.4498,186.3655,186.4217,22550.0
2021-01-13 12:00:00,198.96,198.96,198.81,198.83,14044.0,186.4404,186.4404,186.2999,186.3186,14044.0
2021-01-13 12:05:00,198.81,198.89,198.8,198.81,8645.0,186.2999,186.3749,186.2905,186.2999,8645.0
2021-01-13 12:10:00,198.8,198.9,198.8,198.8,30410.0,186.2905,186.3842,186.2905,186.2905,30410.0
2021-01-13 12:15:00,198.79,198.85,198.78,198.8,11157.0,186.2811,186.3374,186.2718,186.2905,11157.0
2021-01-13 12:20:00,198.8,198.84,198.76,198.78,22097.0,186.2905,186.328,186.253,186.2718,22097.0
2021-01-13 12:25:00,198.79,199.0,198.75,199.0,24316.0,186.2811,186.4779,186.2437,186.4779,24316.0
2021-01-13 12:30:00,199.0,199.02,198.85,198.86,14077.0,186.4779,186.4967,186.3374,186.3467,14077.0
2021-01-13 12:35:00,198.87,199.02,198.85,199.02,28978.0,186.3561,186.4967,186.3374,186.4967,28978.0
2021-01-13 12:40:00,199.03,199.1,199.01,199.1,12301.0,186.506,186.5716,186.4873,186.5716,12301.0
2021-01-13 12:45:00,199.13,199.23,199.12,199.2,18996.0,186.5997,186.6935,186.5904,186.6653,18996.0
2021-01-13 12:50:00,199.2,199.36,199.19,199.34,36777.0,186.6653,186.8153,186.656,186.7965,36777.0
2021-01-13 12:55:00,199.36,199.38,199.29,199.3,15781.0,186.8153,186.834,186.7497,186.7591,15781.0
2021-01-13 13:00:00,199.29,199.33,199.21,199.33,20478.0,186.7497,186.7872,186.6747,186.7872,20478.0
2021-01-13 13:05:00,199.34,199.34,199.2,199.25,11904.0,186.7965,186.7965,186.6653,186.7122,11904.0
2021-01-13 13:10:00,199.25,199.34,199.23,199.33,11068.0,186.7122,186.7965,186.6935,186.7872,11068.0
2021-01-13 13:15:00,199.34,199.38,199.3,199.33,19371.0,186.7965,186.834,186.7591,186.7872,19371.0
2021-01-13 13:20:00,199.32,199.33,199.28,199.32,12208.0,186.7778,186.7872,186.7403,186.7778,12208.0
2021-01-13 13:25:00,199.32,199.36,199.29,199.33,42736.0,186.7778,186.8153,186.7497,186.7872,42736.0
2021-01-13 13:30:00,199.34,199.35,199.29,199.31,10581.0,186.7965,186.8059,186.7497,186.7684,10581.0
2021-01-13 13:35:00,199.3,199.38,199.29,199.36,17445.0,186.7591,186.834,186.7497,186.8153,17445.0
2021-01-13 13:40:00,199.35,199.36,199.19,199.28,204185.0,186.8059,186.8153,186.656,186.7403,204185.0
2021-01-13 13:45:00,199.27,199.29,199.21,199.25,35677.0,186.7309,186.7497,186.6747,186.7122,35677.0
2021-01-13 13:50:00,199.25,199.28,199.22,199.24,22674.0,186.7122,186.7403,186.6841,186.7028,22674.0
2021-01-13 13:55:00,199.25,199.3,199.24,199.28,18498.0,186.7122,186.7591,186.7028,186.7403,18498.0
2021-01-13 14:00:00,199.29,199.53,199.11,199.42,82195.0,186.7497,186.9746,186.581,186.8715,82195.0
2021-01-13 14:05:00,199.42,199.47,199.33,199.46,23492.0,186.8715,186.9184,186.7872,186.909,23492.0
2021-01-13 14:10:00,199.5,199.54,199.43,199.54,22652.0,186.9465,186.9839,186.8809,186.9839,22652.0
2021-01-13 14:15:00,199.53,199.57,199.5,199.53,15874.0,186.9746,187.0121,186.9465,186.9746,15874.0
2021-01-13 14:20:00,199.53,199.54,199.41,199.49,20308.0,186.9746,186.9839,186.8621,186.9371,20308.0
2021-01-13 14:25:00,199.51,199.55,199.48,199.53,22946.0,186.9558,186.9933,186.9277,186.9746,22946.0
2021-01-13 14:30:00,199.55,199.58,199.51,199.53,151844.0,186.9933,187.0214,186.9558,186.9746,151844.0
2021-01-13 14:35:00,199.53,199.54,199.45,199.52,28116.0,186.9746,186.9839,186.8996,186.9652,28116.0
2021-01-13 14:40:00,199.52,199.57,199.29,199.3,50126.0,186.9652,187.0121,186.7497,186.7591,50126.0
2021-01-13 14:45:00,199.27,199.34,199.27,199.3,25850.0,186.7309,186.7965,186.7309,186.7591,25850.0
2021-01-13 14:50:00,199.31,199.36,199.28,199.29,19825.0,186.7684,186.8153,186.7403,186.7497,19825.0
2021-01-13 14:55:00,199.28,199.29,199.15,199.28,27470.0,186.7403,186.7497,186.6185,186.7403,27470.0
2021-01-13 15:00:00,199.3,199.33,199.2,199.2,26939.0,186.7591,186.7872,186.6653,186.6653,26939.0
2021-01-13 15:05:00,199.19,199.22,199.03,199.04,27751.0,186.656,186.6841,186.506,186.5154,27751.0
2021-01-13 15:10:00,199.09,199.22,199.08,199.14,38891.0,186.5623,186.6841,186.5529,186.6091,38891.0
2021-01-13 15:15:00,199.14,199.16,199.09,199.12,16422.0,186.6091,186.6279,186.5623,186.5904,16422.0
2021-01-13 15:20:00,199.12,199.12,198.98,199.02,19825.0,186.5904,186.5904,186.4592,186.4967,19825.0
2021-01-13 15:25:00,199.03,199.03,198.87,198.89,36732.0,186.506,186.506,186.3561,186.3749,36732.0
2021-01-13 15:30:00,198.87,199.07,198.8,199.06,17964.0,186.3561,186.5435,186.2905,186.5342,17964.0
2021-01-13 15:35:00,199.06,199.06,198.9,199.03,34508.0,186.5342,186.5342,186.3842,186.506,34508.0
2021-01-13 15:40:00,199.05,199.17,199.03,199.13,66858.0,186.5248,186.6372,186.506,186.5997,66858.0
2021-01-13 15:45:00,199.13,199.2,199.09,199.14,27996.0,186.5997,186.6653,186.5623,186.6091,27996.0
2021-01-13 15:50:00,199.15,199.15,198.97,198.97,30242.0,186.6185,186.6185,186.4498,186.4498,30242.0
2021-01-13 15:55:00,199.0,199.06,198.92,198.92,89839.0,186.4779,186.5342,186.403,186.403,89839.0
2021-01-14 09:30:00,199.55,199.7,199.39,199.46,121089.0,186.9933,187.1339,186.8434,186.909,121089.0
2021-01-14 09:35:00,199.44,199.67,199.43,199.64,23517.0,186.8902,187.1058,186.8809,187.0777,23517.0
2021-01-14 09:40:00,199.7,199.78,199.59,199.71,64279.0,187.1339,187.2088,187.0308,187.1433,64279.0
2021-01-14 09:45:00,199.71,199.76,199.64,199.66,227541.0,187.1433,187.1901,187.0777,187.0964,227541.0
2021-01-14 09:50:00,199.72,199.78,199.62,199.66,17551.0,187.1526,187.2088,187.0589,187.0964,17551.0
2021-01-14 09:55:00,199.65,199.88,199.63,199.84,19991.0,187.087,187.3026,187.0683,187.2651,19991.0
2021-01-14 10:00:00,199.83,199.94,199.81,199.91,93757.0,187.2557,187.3588,187.237,187.3307,93757.0
2021-01-14 10:05:00,199.91,199.96,199.65,199.74,37086.0,187.3307,187.3775,187.087,187.1714,37086.0
2021-01-14 10:10:00,199.74,199.88,199.7,199.83,58846.0,187.1714,187.3026,187.1339,187.2557,58846.0
2021-01-14 10:15:00,199.83,200.03,199.82,200.02,118905.0,187.2557,187.4431,187.2463,187.4337,118905.0
2021-01-14 10:20:00,200.02,200.02,199.92,199.96,59100.0,187.4337,187.4337,187.34,187.3775,59100.0
2021-01-14 10:25:00,199.93,199.98,199.88,199.93,111566.0,187.3494,187.3963,187.3026,187.3494,111566.0
2021-01-14 10:30:00,199.93,200.01,199.87,199.87,26799.0,187.3494,187.4244,187.2932,187.2932,26799.0
2021-01-14 10:35:00,199.88,199.88,199.63,199.75,29065.0,187.3026,187.3026,187.0683,187.1807,29065.0
2021-01-14 10:40:00,199.74,199.9,199.74,199.86,33285.0,187.1714,187.3213,187.1714,187.2838,33285.0
2021-01-14 10:45:00,199.83,199.87,199.78,199.81,36099.0,187.2557,187.2932,187.2088,187.237,36099.0
2021-01-14 10:50:00,199.8,199.84,199.78,199.8,28917.0,187.2276,187.2651,187.2088,187.2276,28917.0
2021-01-14 10:55:00,199.79,199.79,199.67,199.76,18238.0,187.2182,187.2182,187.1058,187.1901,18238.0
2021-01-14 11:00:00,199.77,199.81,199.66,199.67,31921.0,187.1995,187.237,187.0964,187.1058,31921.0
2021-01-14 11:05:00,199.67,199.76,199.67,199.68,20505.0,187.1058,187.1901,187.1058,187.1151,20505.0
2021-01-14 11:10:00,199.68,199.84,199.67,199.84,21551.0,187.1151,187.2651,187.1058,187.2651,21551.0
2021-01-14 11:15:00,199.83,199.85,199.73,199.74,22338.0,187.2557,187.2744,187.162,187.1714,22338.0
2021-01-14 11:20:00,199.74,199.77,199.63,199.68,30489.0,187.1714,187.1995,187.0683,187.1151,30489.0
2021-01-14 11:25:00,199.66,199.72,199.65,199.7,23239.0,187.0964,187.1526,187.087,187.1339,23239.0
2021-01-14 11:30:00,199.7,199.74,199.66,199.68,24757.0,187.1339,187.1714,187.0964,187.1151,24757.0
2021-01-14 11:35:00,199.68,199.7,199.53,199.56,31747.0,187.1151,187.1339,186.9746,187.0027,31747.0
2021-01-14 11:40:00,199.58,199.72,199.58,199.72,39190.0,187.0214,187.1526,187.0214,187.1526,39190.0
2021-01-14 11:45:00,199.72,199.75,199.63,199.63,21291.0,187.1526,187.1807,187.0683,187.0683,21291.0
2021-01-14 11:50:00,199.64,199.71,199.61,199.64,22521.0,187.0777,187.1433,187.0495,187.0777,22521.0
2021-01-14 11:55:00,199.64,199.69,199.58,199.66,28922.0,187.0777,187.1245,187.0214,187.0964,28922.0
2021-01-14 12:00:00,199.65,199.7,199.6,199.63,28174.0,187.087,187.1339,187.0402,187.0683,28174.0
2021-01-14 12:05:00,199.62,199.7,199.57,199.58,26010.0,187.0589,187.1339,187.0121,187.0214,26010.0
2021-01-14 12:10:00,199.56,199.66,199.5,199.66,27503.0,187.0027,187.0964,186.9465,187.0964,27503.0
2021-01-14 12:15:00,199.68,199.68,199.57,199.63,28884.0,187.1151,187.1151,187.0121,187.0683,28884.0
2021-01-14 12:20:00,199.62,199.7,199.61,199.69,26225.0,187.0589,187.1339,187.0495,187.1245,26225.0
2021-01-14 12:25:00,199.69,199.71,199.64,199.65,27340.0,187.1245,187.1433,187.0777,187.087,27340.0
2021-01-14 12:30:00,199.65,199.71,199.6,199.63,96596.0,187.087,187.1433,187.0402,187.0683,96596.0
2021-01-14 12:35:00,199.62,199.63,199.51,199.55,26814.0,187.0589,187.0683,186.9558,186.9933,26814.0
2021-01-14 12:40:00,199.54,199.55,199.42,199.45,36265.0,186.9839,186.9933,186.8715,186.8996,36265.0
2021-01-14 12:45:00,199.45,199.48,199.32,199.48,27921.0,186.8996,186.9277,186.7778,186.9277,27921.0
2021-01-14 12:50:00,199.46,199.66,199.45,199.66,36639.0,186.909,187.0964,186.8996,187.0964,36639.0
2021-01-14 12:55:00,199.65,199.77,199.64,199.69,161039.0,187.087,187.1995,187.0777,187.1245,161039.0
2021-01-14 13:00:00,199.68,199.73,199.67,199.7,38307.0,187.1151,187.162,187.1058,187.1339,38307.0
2021-01-14 13:05:00,199.7,199.74,199.67,199.71,68048.0,187.1339,187.1714,187.1058,187.1433,68048.0
2021-01-14 13:10:00,199.71,199.72,199.64,199.66,110141.0,187.1433,187.1526,187.0777,187.0964,110141.0
2021-01-14 13:15:00,199.66,199.66,199.57,199.58,39642.0,187.0964,187.0964,187.0121,187.0214,39642.0
2021-01-14 13:20:00,199.57,199.76,199.46,199.59,33612.0,187.0121,187.1901,186.909,187.0308,33612.0
2021-01-14 13:25:00,199.59,199.59,199.5,199.53,11938.0,187.0308,187.0308,186.9465,186.9746,11938.0
2021-01-14 13:30:00,199.55,199.61,199.49,199.58,14424.0,186.9933,187.0495,186.9371,187.0214,14424.0
2021-01-14 13:35:00,199.57,199.68,199.55,199.68,23046.0,187.0121,187.1151,186.9933,187.1151,23046.0
2021-01-14 13:40:00,199.67,199.7,199.64,199.68,22751.0,187.1058,187.1339,187.0777,187.1151,22751.0
2021-01-14 13:45:00,199.66,199.7,199.65,199.68,31896.0,187.0964,187.1339,187.087,187.1151,31896.0
2021-01-14 13:50:00,199.68,199.72,199.59,199.6,33486.0,187.1151,187.1526,187.0308,187.0402,33486.0
2021-01-14 13:55:00,199.61,199.66,199.54,199.55,24971.0,187.0495,187.0964,186.9839,186.9933,24971.0
2021-01-14 14:00:00,199.56,199.68,199.54,199.63,37536.0,187.0027,187.1151,186.9839,187.0683,37536.0
2021-01-14 14:05:00,199.63,199.68,199.6,199.63,45687.0,187.0683,187.1151,187.0402,187.0683,45687.0
2021-01-14 14:10:00,199.64,199.67,199.53,199.6,38149.0,187.0777,187.1058,186.9746,187.0402,38149.0
2021-01-14 14:15:00,199.59,199.7,199.59,199.66,32218.0,187.0308,187.1339,187.0308,187.0964,32218.0
2021-01-14 14:20:00,199.66,199.66,199.55,199.55,37769.0,187.0964,187.0964,186.9933,186.9933,37769.0
2021-01-14 14:25:00,199.55,199.57,199.45,199.56,87809.0,186.9933,187.0121,186.8996,187.0027,87809.0
2021-01-14 14:30:00,199.56,199.61,199.55,199.58,25244.0,187.0027,187.0495,186.9933,187.0214,25244.0
2021-01-14 14:35:00,199.56,199.6,199.52,199.54,45711.0,187.0027,187.0402,186.9652,186.9839,45711.0
2021-01-14 14:40:00,199.55,199.56,199.47,199.52,26537.0,186.9933,187.0027,186.9184,186.9652,26537.0
2021-01-14 14:45:00,199.51,199.53,199.41,199.43,29593.0,186.9558,186.9746,186.8621,186.8809,29593.0
2021-01-14 14:50:00,199.43,199.48,199.32,199.38,39058.0,186.8809,186.9277,186.7778,186.834,39058.0
2021-01-14 14:55:00,199.37,199.44,199.3,199.44,76081.0,186.8246,186.8902,186.7591,186.8902,76081.0
2021-01-14 15:00:00,199.45,199.52,199.41,199.47,24790.0,186.8996,186.9652,186.8621,186.9184,24790.0
2021-01-14 15:05:00,199.48,199.48,199.34,199.36,24562.0,186.9277,186.9277,186.7965,186.8153,24562.0
2021-01-14 15:10:00,199.36,199.39,199.12,199.18,30325.0,186.8153,186.8434,186.5904,186.6466,30325.0
2021-01-14 15:15:00,199.18,199.22,198.78,198.79,40720.0,186.6466,186.6841,186.2718,186.2811,40720.0
2021-01-14 15:20:00,198.76,199.1,198.76,198.95,49120.0,186.253,186.5716,186.253,186.4311,49120.0
2021-01-14 15:25:00,198.92,199.03,198.84,199.03,24142.0,186.403,186.506,186.328,186.506,24142.0
2021-01-14 15:30:00,199.04,199.23,198.96,199.15,23489.0,186.5154,186.6935,186.4404,186.6185,23489.0
2021-01-14 15:35:00,199.14,199.22,199.08,199.19,20257.0,186.6091,186.6841,186.5529,186.656,20257.0
2021-01-14 15:40:00,199.17,199.2,199.11,199.16,23972.0,186.6372,186.6653,186.581,186.6279,23972.0
2021-01-14 15:45:00,199.17,199.24,198.95,198.96,75370.0,186.6372,186.7028,186.4311,186.4404,75370.0
2021-01-14 15:50:00,198.97,198.98,198.58,198.6,67714.0,186.4498,186.4592,186.0844,186.1031,67714.0
2021-01-14 15:55:00,198.62,198.82,198.51,198.74,56083.0,186.1218,186.3093,186.0188,186.2343,56083.0
2021-01-15 09:30:00,197.96,198.16,197.78,198.0,168247.0,185.5034,185.6908,185.3347,185.5409,168247.0
2021-01-15 09:35:00,198.0,198.03,197.82,197.88,28996.0,185.5409,185.569,185.3722,185.4284,28996.0
2021-01-15 09:40:00,197.9,198.13,197.83,198.02,23915.0,185.4471,185.6627,185.3816,185.5596,23915.0
2021-01-15 09:45:00,197.96,198.25,197.96,198.17,31325.0,185.5034,185.7751,185.5034,185.7002,31325.0
2021-01-15 09:50:00,198.17,198.19,198.02,198.03,26802.0,185.7002,185.7189,185.5596,185.569,26802.0
2021-01-15 09:55:00,198.01,198.02,197.79,197.97,25775.0,185.5502,185.5596,185.3441,185.5127,25775.0
2021-01-15 10:00:00,198.04,198.06,197.51,197.58,76163.0,185.5783,185.5971,185.0817,185.1473,76163.0
2021-01-15 10:05:00,197.57,197.59,196.66,196.66,95000.0,185.1379,185.1567,184.2852,184.2852,95000.0
2021-01-15 10:10:00,196.66,197.12,196.64,196.97,86747.0,184.2852,184.7162,184.2664,184.5757,86747.0
2021-01-15 10:15:00,196.89,197.04,196.47,196.5,49290.0,184.5007,184.6413,184.1071,184.1352,49290.0
2021-01-15 10:20:00,196.56,196.56,196.0,196.04,78796.0,184.1915,184.1915,183.6667,183.7042,78796.0
2021-01-15 10:25:00,196.0,196.5,195.97,196.48,67148.0,183.6667,184.1352,183.6386,184.1165,67148.0
2021-01-15 10:30:00,196.49,196.9,196.28,196.9,52300.0,184.1259,184.5101,183.9291,184.5101,52300.0
2021-01-15 10:35:00,196.88,197.02,196.8,197.01,32454.0,184.4913,184.6225,184.4164,184.6131,32454.0
2021-01-15 10:40:00,197.03,197.12,196.96,197.01,36200.0,184.6319,184.7162,184.5663,184.6131,36200.0
2021-01-15 10:45:00,197.01,197.06,196.82,196.87,38593.0,184.6131,184.66,184.4351,184.482,38593.0
2021-01-15 10:50:00,196.94,197.13,196.9,197.01,21651.0,184.5476,184.7256,184.5101,184.6131,21651.0
2021-01-15 10:55:00,197.0,197.01,196.8,196.88,31035.0,184.6038,184.6131,184.4164,184.4913,31035.0
2021-01-15 11:00:00,196.94,196.95,196.52,196.54,27938.0,184.5476,184.5569,184.154,184.1727,27938.0
2021-01-15 11:05:00,196.55,196.57,196.36,196.55,21090.0,184.1821,184.2008,184.0041,184.1821,21090.0
2021-01-15 11:10:00,196.59,196.79,196.43,196.72,33177.0,184.2196,184.407,184.0696,184.3414,33177.0
2021-01-15 11:15:00,196.71,197.06,196.57,197.06,22629.0,184.332,184.66,184.2008,184.66,22629.0
2021-01-15 11:20:00,197.07,197.1,196.96,197.05,31493.0,184.6694,184.6975,184.5663,184.6506,31493.0
2021-01-15 11:25:00,197.05,197.41,197.03,197.35,30277.0,184.6506,184.988,184.6319,184.9318,30277.0
2021-01-15 11:30:00,197.35,197.47,197.34,197.39,36793.0,184.9318,185.0442,184.9224,184.9692,36793.0
2021-01-15 11:35:00,197.41,197.56,197.33,197.5,29684.0,184.988,185.1285,184.913,185.0723,29684.0
2021-01-15 11:40:00,197.56,197.67,197.51,197.54,19085.0,185.1285,185.2316,185.0817,185.1098,19085.0
2021-01-15 11:45:00,197.56,197.57,197.36,197.36,32297.0,185.1285,185.1379,184.9411,184.9411,32297.0
2021-01-15 11:50:00,197.36,197.38,197.23,197.3,35554.0,184.9411,184.9599,184.8193,184.8849,35554.0
2021-01-15 11:55:00,197.28,197.42,197.17,197.34,25170.0,184.8662,184.9974,184.7631,184.9224,25170.0
2021-01-15 12:00:00,197.31,197.38,197.17,197.36,34240.0,184.8943,184.9599,184.7631,184.9411,34240.0
2021-01-15 12:05:00,197.41,197.44,197.23,197.29,13347.0,184.988,185.0161,184.8193,184.8755,13347.0
2021-01-15 12:10:00,197.25,197.27,197.13,197.24,59279.0,184.838,184.8568,184.7256,184.8287,59279.0
2021-01-15 12:15:00,197.24,197.49,197.23,197.45,13681.0,184.8287,185.0629,184.8193,185.0255,13681.0
2021-01-15 12:20:00,197.45,197.45,197.25,197.35,20124.0,185.0255,185.0255,184.838,184.9318,20124.0
2021-01-15 12:25:00,197.36,197.46,197.29,197.31,41347.0,184.9411,185.0348,184.8755,184.8943,41347.0
2021-01-15 12:30:00,197.29,197.48,197.26,197.41,22974.0,184.8755,185.0536,184.8474,184.988,22974.0
2021-01-15 12:35:00,197.42,197.5,197.41,197.49,17884.0,184.9974,185.0723,184.988,185.0629,17884.0
2021-01-15 12:40:00,197.48,197.68,197.45,197.58,31703.0,185.0536,185.241,185.0255,185.1473,31703.0
2021-01-15 12:45:00,197.57,197.59,197.5,197.53,15492.0,185.1379,185.1567,185.0723,185.1004,15492.0
2021-01-15 12:50:00,197.53,197.71,197.41,197.66,26098.0,185.1004,185.2691,184.988,185.2222,26098.0
2021-01-15 12:55:00,197.67,197.69,197.58,197.66,14561.0,185.2316,185.2504,185.1473,185.2222,14561.0
2021-01-15 13:00:00,197.66,197.67,197.42,197.44,11118.0,185.2222,185.2316,184.9974,185.0161,11118.0
2021-01-15 13:05:00,197.42,197.6,197.42,197.6,13916.0,184.9974,185.166,184.9974,185.166,13916.0
2021-01-15 13:10:00,197.61,197.63,197.5,197.63,26700.0,185.1754,185.1941,185.0723,185.1941,26700.0
2021-01-15 13:15:00,197.62,197.94,197.62,197.87,26556.0,185.1848,185.4846,185.1848,185.419,26556.0
2021-01-15 13:20:00,197.87,197.98,197.86,197.94,35555.0,185.419,185.5221,185.4097,185.4846,35555.0
2021-01-15 13:25:00,197.94,197.96,197.81,197.82,58921.0,185.4846,185.5034,185.3628,185.3722,58921.0
2021-01-15 13:30:00,197.82,197.86,197.74,197.79,27231.0,185.3722,185.4097,185.2972,185.3441,27231.0
2021-01-15 13:35:00,197.76,197.88,197.7,197.87,16328.0,185.316,185.4284,185.2597,185.419,16328.0
2021-01-15 13:40:00,197.86,197.9,197.79,197.87,16136.0,185.4097,185.4471,185.3441,185.419,16136.0
2021-01-15 13:45:00,197.88,197.92,197.76,197.76,7403.0,185.4284,185.4659,185.316,185.316,7403.0
2021-01-15 13:50:00,197.76,197.9,197.72,197.73,23990.0,185.316,185.4471,185.2785,185.2878,23990.0
2021-01-15 13:55:00,197.71,197.78,197.66,197.77,7919.0,185.2691,185.3347,185.2222,185.3253,7919.0
2021-01-15 14:00:00,197.77,197.9,197.73,197.88,17433.0,185.3253,185.4471,185.2878,185.4284,17433.0
2021-01-15 14:05:00,197.88,197.89,197.65,197.65,22388.0,185.4284,185.4378,185.2129,185.2129,22388.0
2021-01-15 14:10:00,197.66,197.67,197.58,197.61,13832.0,185.2222,185.2316,185.1473,185.1754,13832.0
2021-01-15 14:15:00,197.65,197.73,197.63,197.65,11527.0,185.2129,185.2878,185.1941,185.2129,11527.0
2021-01-15 14:20:00,197.59,197.66,197.57,197.62,17812.0,185.1567,185.2222,185.1379,185.1848,17812.0
2021-01-15 14:25:00,197.6,197.66,197.51,197.65,19328.0,185.166,185.2222,185.0817,185.2129,19328.0
2021-01-15 14:30:00,197.65,197.79,197.64,197.76,22535.0,185.2129,185.3441,185.2035,185.316,22535.0
2021-01-15 14:35:00,197.8,197.86,197.73,197.81,11289.0,185.3534,185.4097,185.2878,185.3628,11289.0
2021-01-15 14:40:00,197.77,197.88,197.73,197.85,10334.0,185.3253,185.4284,185.2878,185.4003,10334.0
2021-01-15 14:45:00,197.85,197.94,197.84,197.86,45668.0,185.4003,185.4846,185.3909,185.4097,45668.0
2021-01-15 14:50:00,197.89,197.89,197.66,197.71,24133.0,185.4378,185.4378,185.2222,185.2691,24133.0
2021-01-15 14:55:00,197.71,197.71,197.55,197.57,28381.0,185.2691,185.2691,185.1192,185.1379,28381.0
2021-01-15 15:00:00,197.61,197.7,197.55,197.59,33866.0,185.1754,185.2597,185.1192,185.1567,33866.0
2021-01-15 15:05:00,197.6,197.61,197.33,197.39,63500.0,185.166,185.1754,184.913,184.9692,63500.0
2021-01-15 15:10:00,197.43,197.82,197.42,197.74,38665.0,185.0067,185.3722,184.9974,185.2972,38665.0
2021-01-15 15:15:00,197.82,197.9,197.71,197.72,20267.0,185.3722,185.4471,185.2691,185.2785,20267.0
2021-01-15 15:20:00,197.69,197.71,197.58,197.62,21163.0,185.2504,185.2691,185.1473,185.1848,21163.0
2021-01-15 15:25:00,197.65,197.66,197.52,197.56,21386.0,185.2129,185.2222,185.0911,185.1285,21386.0
2021-01-15 15:30:00,197.58,197.58,197.3,197.4,19175.0,185.1473,185.1473,184.8849,184.9786,19175.0
2021-01-15 15:35:00,197.43,197.54,197.39,197.41,22202.0,185.0067,185.1098,184.9692,184.988,22202.0
2021-01-15 15:40:00,197.4,197.6,197.12,197.12,39098.0,184.9786,185.166,184.7162,184.7162,39098.0
2021-01-15 15:45:00,197.12,197.3,197.09,197.17,64451.0,184.7162,184.8849,184.6881,184.7631,64451.0
2021-01-15 15:50:00,197.21,197.25,197.06,197.09,32716.0,184.8006,184.838,184.66,184.6881,32716.0
2021-01-15 15:55:00,197.09,197.23,197.0,197.07,84711.0,184.6881,184.8193,184.6038,184.6694,84711.0
2021-01-19 09:30:00,198.66,198.96,198.45,198.54,314523.0,186.1593,186.4404,185.9625,186.0469,314523.0
2021-01-19 09:35:00,198.56,198.64,198.44,198.56,58924.0,186.0656,186.1406,185.9532,186.0656,58924.0
2021-01-19 09:40:00,198.58,198.6,198.43,198.46,24417.0,186.0844,186.1031,185.9438,185.9719,24417.0
2021-01-19 09:45:00,198.47,198.54,198.09,198.14,51136.0,185.9813,186.0469,185.6252,185.672,51136.0
2021-01-19 09:50:00,198.16,198.26,198.06,198.15,25977.0,185.6908,185.7845,185.5971,185.6814,25977.0
2021-01-19 09:55:00,198.16,198.25,197.98,198.23,44797.0,185.6908,185.7751,185.5221,185.7564,44797.0
2021-01-19 10:00:00,198.28,198.35,197.93,198.25,60368.0,185.8032,185.8688,185.4753,185.7751,60368.0
2021-01-19 10:05:00,198.25,198.4,198.1,198.15,36220.0,185.7751,185.9157,185.6346,185.6814,36220.0
2021-01-19 10:10:00,198.16,198.26,197.98,198.26,88026.0,185.6908,185.7845,185.5221,185.7845,88026.0
2021-01-19 10:15:00,198.26,198.31,197.96,198.04,54328.0,185.7845,185.8313,185.5034,185.5783,54328.0
2021-01-19 10:20:00,198.0,198.1,197.86,197.91,96138.0,185.5409,185.6346,185.4097,185.4565,96138.0
2021-01-19 10:25:00,197.91,198.13,197.89,198.13,50717.0,185.4565,185.6627,185.4378,185.6627,50717.0
2021-01-19 10:30:00,198.14,198.25,198.12,198.23,30737.0,185.672,185.7751,185.6533,185.7564,30737.0
2021-01-19 10:35:00,198.21,198.3,198.18,198.21,35801.0,185.7376,185.822,185.7095,185.7376,35801.0
2021-01-19 10:40:00,198.18,198.39,198.13,198.39,38164.0,185.7095,185.9063,185.6627,185.9063,38164.0
2021-01-19 10:45:00,198.43,198.5,198.38,198.47,34137.0,185.9438,186.0094,185.8969,185.9813,34137.0
2021-01-19 10:50:00,198.48,198.55,198.4,198.42,25332.0,185.9906,186.0562,185.9157,185.9344,25332.0
2021-01-19 10:55:00,198.42,198.47,198.27,198.3,25140.0,185.9344,185.9813,185.7939,185.822,25140.0
2021-01-19 11:00:00,198.28,198.45,198.27,198.41,27217.0,185.8032,185.9625,185.7939,185.9251,27217.0
2021-01-19 11:05:00,198.44,198.44,198.16,198.24,25314.0,185.9532,185.9532,185.6908,185.7658,25314.0
2021-01-19 11:10:00,198.26,198.33,198.06,198.1,44220.0,185.7845,185.8501,185.5971,185.6346,44220.0
2021-01-19 11:15:00,198.05,198.1,197.83,197.96,54861.0,185.5877,185.6346,185.3816,185.5034,54861.0
2021-01-19 11:20:00,198.0,198.06,197.91,198.02,40423.0,185.5409,185.5971,185.4565,185.5596,40423.0
2021-01-19 11:25:00,198.04,198.16,197.95,198.16,24461.0,185.5783,185.6908,185.494,185.6908,24461.0
2021-01-19 11:30:00,198.16,198.19,197.93,197.95,16485.0,185.6908,185.7189,185.4753,185.494,16485.0
2021-01-19 11:35:00,197.94,198.05,197.88,198.04,36096.0,185.4846,185.5877,185.4284,185.5783,36096.0
2021-01-19 11:40:00,198.05,198.16,198.01,198.14,56016.0,185.5877,185.6908,185.5502,185.672,56016.0
2021-01-19 11:45:00,198.14,198.25,198.14,198.25,20978.0,185.672,185.7751,185.672,185.7751,20978.0
2021-01-19 11:50:00,198.25,198.37,198.24,198.32,20001.0,185.7751,185.8876,185.7658,185.8407,20001.0
2021-01-19 11:55:00,198.32,198.34,198.2,198.2,17510.0,185.8407,185.8595,185.7283,185.7283,17510.0
2021-01-19 12:00:00,198.19,198.37,198.17,198.34,10952.0,185.7189,185.8876,185.7002,185.8595,10952.0
2021-01-19 12:05:00,198.33,198.36,198.28,198.3,18816.0,185.8501,185.8782,185.8032,185.822,18816.0
2021-01-19 12:10:00,198.29,198.36,198.27,198.34,16654.0,185.8126,185.8782,185.7939,185.8595,16654.0
2021-01-19 12:15:00,198.38,198.42,198.3,198.36,51125.0,185.8969,185.9344,185.822,185.8782,51125.0
2021-01-19 12:20:00,198.35,198.4,198.31,198.35,24211.0,185.8688,185.9157,185.8313,185.8688,24211.0
2021-01-19 12:25:00,198.35,198.37,198.32,198.34,15923.0,185.8688,185.8876,185.8407,185.8595,15923.0
2021-01-19 12:30:00,198.36,198.46,198.36,198.41,39196.0,185.8782,185.9719,185.8782,185.9251,39196.0
2021-01-19 12:35:00,198.4,198.47,198.4,198.45,21512.0,185.9157,185.9813,185.9157,185.9625,21512.0
2021-01-19 12:40:00,198.45,198.73,198.41,198.71,40924.0,185.9625,186.2249,185.9251,186.2062,40924.0
2021-01-19 12:45:00,198.74,198.76,198.6,198.64,23221.0,186.2343,186.253,186.1031,186.1406,23221.0
2021-01-19 12:50:00,198.65,198.67,198.61,198.65,16117.0,186.15,186.1687,186.1125,186.15,16117.0
2021-01-19 12:55:00,198.65,198.76,198.63,198.75,59825.0,186.15,186.253,186.1312,186.2437,59825.0
2021-01-19 13:00:00,198.78,198.82,198.71,198.82,9884.0,186.2718,186.3093,186.2062,186.3093,9884.0
2021-01-19 13:05:00,198.82,198.91,198.79,198.91,51780.0,186.3093,186.3936,186.2811,186.3936,51780.0
2021-01-19 13:10:00,198.9,198.94,198.87,198.88,24802.0,186.3842,186.4217,186.3561,186.3655,24802.0
2021-01-19 13:15:00,198.84,198.89,198.75,198.75,17796.0,186.328,186.3749,186.2437,186.2437,17796.0
2021-01-19 13:20:00,198.78,198.84,198.75,198.84,15045.0,186.2718,186.328,186.2437,186.328,15045.0
2021-01-19 13:25:00,198.83,198.9,198.79,198.8,17137.0,186.3186,186.3842,186.2811,186.2905,17137.0
2021-01-19 13:30:00,198.8,198.84,198.78,198.83,22048.0,186.2905,186.328,186.2718,186.3186,22048.0
2021-01-19 13:35:00,198.84,198.92,198.83,198.89,35760.0,186.328,186.403,186.3186,186.3749,35760.0
2021-01-19 13:40:00,198.89,198.91,198.83,198.88,16784.0,186.3749,186.3936,186.3186,186.3655,16784.0
2021-01-19 13:45:00,198.89,198.96,198.86,198.95,14608.0,186.3749,186.4404,186.3467,186.4311,14608.0
2021-01-19 13:50:00,198.97,199.03,198.95,199.03,34894.0,186.4498,186.506,186.4311,186.506,34894.0
2021-01-19 13:55:00,198.99,199.02,198.95,198.97,20342.0,186.4686,186.4967,186.4311,186.4498,20342.0
2021-01-19 14:00:00,198.98,198.98,198.87,198.89,32915.0,186.4592,186.4592,186.3561,186.3749,32915.0
2021-01-19 14:05:00,198.88,198.96,198.87,198.95,49222.0,186.3655,186.4404,186.3561,186.4311,49222.0
2021-01-19 14:10:00,198.95,198.98,198.93,198.98,16383.0,186.4311,186.4592,186.4123,186.4592,16383.0
2021-01-19 14:15:00,198.99,198.99,198.9,198.96,16671.0,186.4686,186.4686,186.3842,186.4404,16671.0
2021-01-19 14:20:00,198.93,198.96,198.89,198.9,43990.0,186.4123,186.4404,186.3749,186.3842,43990.0
2021-01-19 14:25:00,198.9,198.95,198.81,198.87,29471.0,186.3842,186.4311,186.2999,186.3561,29471.0
2021-01-19 14:30:00,198.86,198.92,198.77,198.82,34143.0,186.3467,186.403,186.2624,186.3093,34143.0
2021-01-19 14:35:00,198.82,198.85,198.77,198.78,8529.0,186.3093,186.3374,186.2624,186.2718,8529.0
2021-01-19 14:40:00,198.8,198.82,198.69,198.72,12766.0,186.2905,186.3093,186.1874,186.2155,12766.0
2021-01-19 14:45:00,198.72,198.85,198.7,198.84,11788.0,186.2155,186.3374,186.1968,186.328,11788.0
2021-01-19 14:50:00,198.84,198.88,198.79,198.84,12686.0,186.328,186.3655,186.2811,186.328,12686.0
2021-01-19 14:55:00,198.84,198.9,198.79,198.84,16612.0,186.328,186.3842,186.2811,186.328,16612.0
2021-01-19 15:00:00,198.83,198.97,198.81,198.97,30499.0,186.3186,186.4498,186.2999,186.4498,30499.0
2021-01-19 15:05:00,198.96,198.98,198.89,198.93,54914.0,186.4404,186.4592,186.3749,186.4123,54914.0
2021-01-19 15:10:00,198.93,198.97,198.89,198.92,25337.0,186.4123,186.4498,186.3749,186.403,25337.0
2021-01-19 15:15:00,198.92,198.94,198.85,198.91,56391.0,186.403,186.4217,186.3374,186.3936,56391.0
2021-01-19 15:20:00,198.93,198.96,198.85,198.86,42797.0,186.4123,186.4404,186.3374,186.3467,42797.0
2021-01-19 15:25:00,198.87,198.93,198.86,198.89,24832.0,186.3561,186.4123,186.3467,186.3749,24832.0
2021-01-19 15:30:00,198.89,198.94,198.83,198.94,22545.0,186.3749,186.4217,186.3186,186.4217,22545.0
2021-01-19 15:35:00,198.94,198.94,198.84,198.9,19191.0,186.4217,186.4217,186.328,186.3842,19191.0
2021-01-19 15:40:00,198.88,199.01,198.86,198.99,34028.0,186.3655,186.4873,186.3467,186.4686,34028.0
2021-01-19 15:45:00,198.98,199.02,198.85,198.86,67545.0,186.4592,186.4967,186.3374,186.3467,67545.0
2021-01-19 15:50:00,198.88,198.98,198.84,198.94,53329.0,186.3655,186.4592,186.328,186.4217,53329.0
2021-01-19 15:55:00,198.95,199.04,198.79,198.84,187492.0,186.4311,186.5154,186.2811,186.328,187492.0
2021-01-20 09:30:00,200.08,200.17,199.97,200.08,194105.0,187.49,187.5743,187.3869,187.49,194105.0
2021-01-20 09:35:00,200.06,200.32,200.06,200.17,87809.0,187.4712,187.7149,187.4712,187.5743,87809.0
2021-01-20 09:40:00,200.21,200.25,200.1,200.21,42056.0,187.6118,187.6493,187.5087,187.6118,42056.0
2021-01-20 09:45:00,200.22,200.32,200.1,200.31,33753.0,187.6212,187.7149,187.5087,187.7055,33753.0
2021-01-20 09:50:00,200.33,200.4,200.08,200.13,43979.0,187.7242,187.7898,187.49,187.5368,43979.0
2021-01-20 09:55:00,200.1,200.28,200.1,200.25,27807.0,187.5087,187.6774,187.5087,187.6493,27807.0
2021-01-20 10:00:00,200.28,200.58,200.27,200.58,989667.0,187.6774,187.9585,187.668,187.9585,989667.0
2021-01-20 10:05:00,200.57,200.82,200.56,200.76,365247.0,187.9491,188.1834,187.9398,188.1272,365247.0
2021-01-20 10:10:00,200.78,200.93,200.76,200.83,180525.0,188.1459,188.2865,188.1272,188.1928,180525.0
2021-01-20 10:15:00,200.82,201.05,200.81,200.87,299046.0,188.1834,188.3989,188.174,188.2303,299046.0
2021-01-20 10:20:00,200.89,201.01,200.86,200.91,48805.0,188.249,188.3614,188.2209,188.2677,48805.0
2021-01-20 10:25:00,200.92,200.96,200.81,200.84,20490.0,188.2771,188.3146,188.174,188.2021,20490.0
2021-01-20 10:30:00,200.84,201.04,200.79,201.01,30658.0,188.2021,188.3896,188.1553,188.3614,30658.0
2021-01-20 10:35:00,201.03,201.08,200.98,201.04,28883.0,188.3802,188.427,188.3333,188.3896,28883.0
2021-01-20 10:40:00,201.06,201.13,200.99,201.01,44751.0,188.4083,188.4739,188.3427,188.3614,44751.0
2021-01-20 10:45:00,201.02,201.1,200.92,201.0,26087.0,188.3708,188.4458,188.2771,188.3521,26087.0
2021-01-20 10:50:00,200.99,201.03,200.93,200.93,27193.0,188.3427,188.3802,188.2865,188.2865,27193.0
2021-01-20 10:55:00,200.94,200.97,200.87,200.93,34080.0,188.2959,188.324,188.2303,188.2865,34080.0
2021-01-20 11:00:00,200.91,200.91,200.73,200.77,47074.0,188.2677,188.2677,188.0991,188.1366,47074.0
2021-01-20 11:05:00,200.72,200.72,200.48,200.5,27120.0,188.0897,188.0897,187.8648,187.8835,27120.0
2021-01-20 11:10:00,200.5,200.65,200.45,200.65,26168.0,187.8835,188.0241,187.8367,188.0241,26168.0
2021-01-20 11:15:00,200.61,200.82,200.61,200.79,15633.0,187.9866,188.1834,187.9866,188.1553,15633.0
2021-01-20 11:20:00,200.81,200.87,200.77,200.79,28263.0,188.174,188.2303,188.1366,188.1553,28263.0
2021-01-20 11:25:00,200.78,200.79,200.65,200.76,27349.0,188.1459,188.1553,188.0241,188.1272,27349.0
2021-01-20 11:30:00,200.77,200.83,200.7,200.83,21092.0,188.1366,188.1928,188.071,188.1928,21092.0
2021-01-20 11:35:00,200.84,200.85,200.69,200.78,37341.0,188.2021,188.2115,188.0616,188.1459,37341.0
2021-01-20 11:40:00,200.81,200.92,200.81,200.87,20300.0,188.174,188.2771,188.174,188.2303,20300.0
2021-01-20 11:45:00,200.88,200.9,200.83,200.86,11784.0,188.2396,188.2584,188.1928,188.2209,11784.0
2021-01-20 11:50:00,200.85,200.95,200.84,200.84,29570.0,188.2115,188.3052,188.2021,188.2021,29570.0
2021-01-20 11:55:00,200.83,200.9,200.74,200.9,23637.0,188.1928,188.2584,188.1084,188.2584,23637.0
2021-01-20 12:00:00,200.91,201.05,200.91,201.02,28195.0,188.2677,188.3989,188.2677,188.3708,28195.0
2021-01-20 12:05:00,201.02,201.06,200.97,200.99,20514.0,188.3708,188.4083,188.324,188.3427,20514.0
2021-01-20 12:10:00,200.98,201.01,200.93,200.93,23583.0,188.3333,188.3614,188.2865,188.2865,23583.0
2021-01-20 12:15:00,200.94,201.02,200.94,200.97,17479.0,188.2959,188.3708,188.2959,188.324,17479.0
2021-01-20 12:20:00,200.98,201.01,200.91,200.99,14936.0,188.3333,188.3614,188.2677,188.3427,14936.0
2021-01-20 12:25:00,201.02,201.08,200.99,201.06,20071.0,188.3708,188.427,188.3427,188.4083,20071.0
2021-01-20 12:30:00,201.07,201.12,201.06,201.09,16167.0,188.4177,188.4645,188.4083,188.4364,16167.0
2021-01-20 12:35:00,201.11,201.12,201.07,201.07,18142.0,188.4552,188.4645,188.4177,188.4177,18142.0
2021-01-20 12:40:00,201.1,201.2,201.08,201.18,33162.0,188.4458,188.5395,188.427,188.5208,33162.0
2021-01-20 12:45:00,201.18,201.23,201.16,201.2,144048.0,188.5208,188.5676,188.502,188.5395,144048.0
2021-01-20 12:50:00,201.19,201.29,201.17,201.25,18471.0,188.5301,188.6238,188.5114,188.5863,18471.0
2021-01-20 12:55:00,201.26,201.3,201.23,201.24,79980.0,188.5957,188.6332,188.5676,188.577,79980.0
2021-01-20 13:00:00,201.25,201.39,201.24,201.35,23040.0,188.5863,188.7175,188.577,188.6801,23040.0
2021-01-20 13:05:00,201.36,201.36,201.29,201.34,15532.0,188.6894,188.6894,188.6238,188.6707,15532.0
2021-01-20 13:10:00,201.34,201.38,201.31,201.37,14824.0,188.6707,188.7082,188.6426,188.6988,14824.0
2021-01-20 13:15:00,201.38,201.42,201.36,201.4,20495.0,188.7082,188.7457,188.6894,188.7269,20495.0
2021-01-20 13:20:00,201.38,201.41,201.25,201.27,17445.0,188.7082,188.7363,188.5863,188.6051,17445.0
2021-01-20 13:25:00,201.28,201.44,201.26,201.31,33385.0,188.6145,188.7644,188.5957,188.6426,33385.0
2021-01-20 13:30:00,201.31,201.48,201.31,201.48,23001.0,188.6426,188.8019,188.6426,188.8019,23001.0
2021-01-20 13:35:00,201.47,201.48,201.39,201.4,16561.0,188.7925,188.8019,188.7175,188.7269,16561.0
2021-01-20 13:40:00,201.36,201.39,201.26,201.27,16282.0,188.6894,188.7175,188.5957,188.6051,16282.0
2021-01-20 13:45:00,201.29,201.3,201.19,201.19,21539.0,188.6238,188.6332,188.5301,188.5301,21539.0
2021-01-20 13:50:00,201.2,201.35,201.18,201.3,26772.0,188.5395,188.6801,188.5208,188.6332,26772.0
2021-01-20 13:55:00,201.31,201.34,201.3,201.32,19933.0,188.6426,188.6707,188.6332,188.6519,19933.0
2021-01-20 14:00:00,201.31,201.33,201.26,201.31,17251.0,188.6426,188.6613,188.5957,188.6426,17251.0
2021-01-20 14:05:00,201.31,201.36,201.27,201.36,20377.0,188.6426,188.6894,188.6051,188.6894,20377.0
2021-01-20 14:10:00,201.36,201.36,201.12,201.19,30990.0,188.6894,188.6894,188.4645,188.5301,30990.0
2021-01-20 14:15:00,201.2,201.3,201.19,201.25,19652.0,188.5395,188.6332,188.5301,188.5863,19652.0
2021-01-20 14:20:00,201.23,201.25,201.12,201.2,20648.0,188.5676,188.5863,188.4645,188.5395,20648.0
2021-01-20 14:25:00,201.21,201.34,201.2,201.34,21147.0,188.5489,188.6707,188.5395,188.6707,21147.0
2021-01-20 14:30:00,201.33,201.39,201.29,201.39,16082.0,188.6613,188.7175,188.6238,188.7175,16082.0
2021-01-20 14:35:00,201.39,201.47,201.37,201.46,21630.0,188.7175,188.7925,188.6988,188.7831,21630.0
2021-01-20 14:40:00,201.44,201.55,201.44,201.53,29586.0,188.7644,188.8675,188.7644,188.8487,29586.0
2021-01-20 14:45:00,201.52,201.56,201.5,201.53,22287.0,188.8394,188.8768,188.8206,188.8487,22287.0
2021-01-20 14:50:00,201.54,201.55,201.46,201.5,12310.0,188.8581,188.8675,188.7831,188.8206,12310.0
2021-01-20 14:55:00,201.52,201.55,201.44,201.46,79295.0,188.8394,188.8675,188.7644,188.7831,79295.0
2021-01-20 15:00:00,201.47,201.52,201.45,201.49,24359.0,188.7925,188.8394,188.7738,188.8112,24359.0
2021-01-20 15:05:00,201.49,201.55,201.49,201.54,14581.0,188.8112,188.8675,188.8112,188.8581,14581.0
2021-01-20 15:10:00,201.53,201.55,201.28,201.34,18596.0,188.8487,188.8675,188.6145,188.6707,18596.0
2021-01-20 15:15:00,201.35,201.46,201.34,201.45,24287.0,188.6801,188.7831,188.6707,188.7738,24287.0
2021-01-20 15:20:00,201.44,201.53,201.41,201.42,19975.0,188.7644,188.8487,188.7363,188.7457,19975.0
2021-01-20 15:25:00,201.42,201.52,201.41,201.5,142558.0,188.7457,188.8394,188.7363,188.8206,142558.0
2021-01-20 15:30:00,201.49,201.6,201.48,201.57,39605.0,188.8112,188.9143,188.8019,188.8862,39605.0
2021-01-20 15:35:00,201.57,201.58,201.48,201.5,73954.0,188.8862,188.8956,188.8019,188.8206,73954.0
2021-01-20 15:40:00,201.49,201.73,201.49,201.66,45854.0,188.8112,189.0361,188.8112,188.9705,45854.0
2021-01-20 15:45:00,201.65,201.76,201.6,201.62,49805.0,188.9612,189.0643,188.9143,188.9331,49805.0
2021-01-20 15:50:00,201.6,201.66,201.53,201.62,43874.0,188.9143,188.9705,188.8487,188.9331,43874.0
2021-01-20 15:55:00,201.63,201.66,201.37,201.37,156668.0,188.9424,188.9705,188.6988,188.6988,156668.0
2021-01-21 09:30:00,201.85,202.0,201.43,201.49,175131.0,189.1486,189.2892,188.755,188.8112,175131.0
2021-01-21 09:35:00,201.5,201.52,201.1,201.11,34780.0,188.8206,188.8394,188.4458,188.4552,34780.0
2021-01-21 09:40:00,201.11,201.25,200.93,201.16,50174.0,188.4552,188.5863,188.2865,188.502,50174.0
2021-01-21 09:45:00,201.16,201.36,201.15,201.27,43123.0,188.502,188.6894,188.4926,188.6051,43123.0
2021-01-21 09:50:00,201.25,201.31,201.08,201.13,52459.0,188.5863,188.6426,188.427,188.4739,52459.0
2021-01-21 09:55:00,201.1,201.17,200.95,201.13,28769.0,188.4458,188.5114,188.3052,188.4739,28769.0
2021-01-21 10:00:00,201.13,201.25,201.04,201.16,48827.0,188.4739,188.5863,188.3896,188.502,48827.0
2021-01-21 10:05:00,201.13,201.21,201.03,201.14,23377.0,188.4739,188.5489,188.3802,188.4833,23377.0
2021-01-21 10:10:00,201.12,201.51,201.12,201.49,59410.0,188.4645,188.83,188.4645,188.8112,59410.0
2021-01-21 10:15:00,201.51,201.61,201.5,201.58,28508.0,188.83,188.9237,188.8206,188.8956,28508.0
2021-01-21 10:20:00,201.55,201.62,201.42,201.56,69717.0,188.8675,188.9331,188.7457,188.8768,69717.0
2021-01-21 10:25:00,201.56,201.6,201.46,201.55,24053.0,188.8768,188.9143,188.7831,188.8675,24053.0
2021-01-21 10:30:00,201.62,201.63,201.53,201.59,21840.0,188.9331,188.9424,188.8487,188.905,21840.0
2021-01-21 10:35:00,201.59,201.64,201.51,201.56,29323.0,188.905,188.9518,188.83,188.8768,29323.0
2021-01-21 10:40:00,201.56,201.66,201.53,201.59,29846.0,188.8768,188.9705,188.8487,188.905,29846.0
2021-01-21 10:45:00,201.59,201.63,201.56,201.61,31511.0,188.905,188.9424,188.8768,188.9237,31511.0
2021-01-21 10:50:00,201.61,201.61,201.56,201.58,28802.0,188.9237,188.9237,188.8768,188.8956,28802.0
2021-01-21 10:55:00,201.58,201.65,201.57,201.63,54270.0,188.8956,188.9612,188.8862,188.9424,54270.0
2021-01-21 11:00:00,201.63,201.7,201.6,201.68,27533.0,188.9424,189.008,188.9143,188.9893,27533.0
2021-01-21 11:05:00,201.67,201.67,201.41,201.48,27559.0,188.9799,188.9799,188.7363,188.8019,27559.0
2021-01-21 11:10:00,201.48,201.48,201.32,201.42,40573.0,188.8019,188.8019,188.6519,188.7457,40573.0
2021-01-21 11:15:00,201.43,201.43,201.31,201.37,23923.0,188.755,188.755,188.6426,188.6988,23923.0
2021-01-21 11:20:00,201.4,201.49,201.36,201.47,26031.0,188.7269,188.8112,188.6894,188.7925,26031.0
2021-01-21 11:25:00,201.45,201.5,201.41,201.42,48050.0,188.7738,188.8206,188.7363,188.7457,48050.0
2021-01-21 11:30:00,201.41,201.45,201.18,201.18,36900.0,188.7363,188.7738,188.5208,188.5208,36900.0
2021-01-21 11:35:00,201.18,201.19,201.04,201.16,38241.0,188.5208,188.5301,188.3896,188.502,38241.0
2021-01-21 11:40:00,201.12,201.16,201.04,201.14,37067.0,188.4645,188.502,188.3896,188.4833,37067.0
2021-01-21 11:45:00,201.15,201.27,201.14,201.22,30584.0,188.4926,188.6051,188.4833,188.5582,30584.0
2021-01-21 11:50:00,201.23,201.3,201.21,201.26,17298.0,188.5676,188.6332,188.5489,188.5957,17298.0
2021-01-21 11:55:00,201.27,201.34,201.23,201.24,11370.0,188.6051,188.6707,188.5676,188.577,11370.0
2021-01-21 12:00:00,201.24,201.27,201.16,201.2,20048.0,188.577,188.6051,188.502,188.5395,20048.0
2021-01-21 12:05:00,201.18,201.23,201.11,201.12,10152.0,188.5208,188.5676,188.4552,188.4645,10152.0
2021-01-21 12:10:00,201.14,201.14,201.0,201.02,18891.0,188.4833,188.4833,188.3521,188.3708,18891.0
2021-01-21 12:15:00,201.01,201.01,200.81,200.81,17029.0,188.3614,188.3614,188.174,188.174,17029.0
2021-01-21 12:20:00,200.81,200.99,200.77,200.98,20524.0,188.174,188.3427,188.1366,188.3333,20524.0
2021-01-21 12:25:00,201.0,201.04,200.97,200.97,16645.0,188.3521,188.3896,188.324,188.324,16645.0
2021-01-21 12:30:00,200.96,200.98,200.89,200.94,11339.0,188.3146,188.3333,188.249,188.2959,11339.0
2021-01-21 12:35:00,200.94,200.99,200.93,200.97,32596.0,188.2959,188.3427,188.2865,188.324,32596.0
2021-01-21 12:40:00,200.98,201.1,200.96,201.05,9977.0,188.3333,188.4458,188.3146,188.3989,9977.0
2021-01-21 12:45:00,201.05,201.08,201.02,201.05,7116.0,188.3989,188.427,188.3708,188.3989,7116.0
2021-01-21 12:50:00,201.0,201.01,200.9,200.92,24863.0,188.3521,188.3614,188.2584,188.2771,24863.0
2021-01-21 12:55:00,200.91,201.1,200.88,201.1,18579.0,188.2677,188.4458,188.2396,188.4458,18579.0
2021-01-21 13:00:00,201.1,201.17,201.04,201.08,33507.0,188.4458,188.5114,188.3896,188.427,33507.0
2021-01-21 13:05:00,201.08,201.14,201.08,201.13,12992.0,188.427,188.4833,188.427,188.4739,12992.0
2021-01-21 13:10:00,201.11,201.18,201.1,201.17,25045.0,188.4552,188.5208,188.4458,188.5114,25045.0
2021-01-21 13:15:00,201.16,201.2,201.13,201.2,12460.0,188.502,188.5395,188.4739,188.5395,12460.0
2021-01-21 13:20:00,201.18,201.28,201.17,201.26,20031.0,188.5208,188.6145,188.5114,188.5957,20031.0
2021-01-21 13:25:00,201.25,201.27,201.17,201.21,18259.0,188.5863,188.6051,188.5114,188.5489,18259.0
2021-01-21 13:30:00,201.23,201.26,201.21,201.24,15211.0,188.5676,188.5957,188.5489,188.577,15211.0
2021-01-21 13:35:00,201.25,201.27,201.23,201.26,10342.0,188.5863,188.6051,188.5676,188.5957,10342.0
2021-01-21 13:40:00,201.25,201.3,201.24,201.26,13102.0,188.5863,188.6332,188.577,188.5957,13102.0
2021-01-21 13:45:00,201.26,201.29,201.19,201.21,10823.0,188.5957,188.6238,188.5301,188.5489,10823.0
2021-01-21 13:50:00,201.2,201.29,201.2,201.21,11552.0,188.5395,188.6238,188.5395,188.5489,11552.0
2021-01-21 13:55:00,201.21,201.29,201.2,201.26,12730.0,188.5489,188.6238,188.5395,188.5957,12730.0
2021-01-21 14:00:00,201.25,201.33,201.25,201.33,8448.0,188.5863,188.6613,188.5863,188.6613,8448.0
2021-01-21 14:05:00,201.34,201.43,201.32,201.41,20737.0,188.6707,188.755,188.6519,188.7363,20737.0
2021-01-21 14:10:00,201.44,201.5,201.42,201.49,21481.0,188.7644,188.8206,188.7457,188.8112,21481.0
2021-01-21 14:15:00,201.5,201.54,201.48,201.53,18966.0,188.8206,188.8581,188.8019,188.8487,18966.0
2021-01-21 14:20:00,201.53,201.55,201.48,201.5,20300.0,188.8487,188.8675,188.8019,188.8206,20300.0
2021-01-21 14:25:00,201.51,201.53,201.48,201.5,20328.0,188.83,188.8487,188.8019,188.8206,20328.0
2021-01-21 14:30:00,201.5,201.55,201.48,201.55,15076.0,188.8206,188.8675,188.8019,188.8675,15076.0
2021-01-21 14:35:00,201.55,201.61,201.55,201.61,15317.0,188.8675,188.9237,188.8675,188.9237,15317.0
2021-01-21 14:40:00,201.62,201.62,201.53,201.55,190816.0,188.9331,188.9331,188.8487,188.8675,190816.0
2021-01-21 14:45:00,201.53,201.53,201.48,201.53,9833.0,188.8487,188.8487,188.8019,188.8487,9833.0
2021-01-21 14:50:00,201.53,201.57,201.47,201.48,20339.0,188.8487,188.8862,188.7925,188.8019,20339.0
2021-01-21 14:55:00,201.49,201.58,201.47,201.57,14745.0,188.8112,188.8956,188.7925,188.8862,14745.0
2021-01-21 15:00:00,201.56,201.62,201.49,201.6,13176.0,188.8768,188.9331,188.8112,188.9143,13176.0
2021-01-21 15:05:00,201.63,201.63,201.56,201.6,11829.0,188.9424,188.9424,188.8768,188.9143,11829.0
2021-01-21 15:10:00,201.59,201.59,201.43,201.47,17749.0,188.905,188.905,188.755,188.7925,17749.0
2021-01-21 15:15:00,201.46,201.49,201.42,201.46,12228.0,188.7831,188.8112,188.7457,188.7831,12228.0
2021-01-21 15:20:00,201.47,201.57,201.46,201.51,21383.0,188.7925,188.8862,188.7831,188.83,21383.0
2021-01-21 15:25:00,201.5,201.52,201.44,201.47,20987.0,188.8206,188.8394,188.7644,188.7925,20987.0
2021-01-21 15:30:00,201.47,201.53,201.42,201.48,20605.0,188.7925,188.8487,188.7457,188.8019,20605.0
2021-01-21 15:35:00,201.5,201.53,201.42,201.44,18183.0,188.8206,188.8487,188.7457,188.7644,18183.0
2021-01-21 15:40:00,201.43,201.58,201.43,201.54,140252.0,188.755,188.8956,188.755,188.8581,140252.0
2021-01-21 15:45:00,201.53,201.6,201.5,201.5,72354.0,188.8487,188.9143,188.8206,188.8206,72354.0
2021-01-21 15:50:00,201.48,201.53,201.41,201.46,55821.0,188.8019,188.8487,188.7363,188.7831,55821.0
2021-01-21 15:55:00,201.43,201.48,201.15,201.22,55720.0,188.755,188.8019,188.4926,188.5582,55720.0
2021-01-22 09:30:00,200.25,200.35,200.15,200.25,139143.0,187.6493,187.743,187.5556,187.6493,139143.0
2021-01-22 09:35:00,200.24,200.33,200.19,200.23,26538.0,187.6399,187.7242,187.593,187.6305,26538.0
2021-01-22 09:40:00,200.21,200.21,200.07,200.16,22034.0,187.6118,187.6118,187.4806,187.5649,22034.0
2021-01-22 09:45:00,200.2,200.54,200.13,200.5,71416.0,187.6024,187.921,187.5368,187.8835,71416.0
2021-01-22 09:50:00,200.54,200.62,200.49,200.53,37797.0,187.921,187.996,187.8742,187.9117,37797.0
2021-01-22 09:55:00,200.52,200.64,200.43,200.55,40097.0,187.9023,188.0147,187.8179,187.9304,40097.0
2021-01-22 10:00:00,200.54,200.75,200.54,200.66,76152.0,187.921,188.1178,187.921,188.0335,76152.0
2021-01-22 10:05:00,200.69,200.79,200.61,200.79,55016.0,188.0616,188.1553,187.9866,188.1553,55016.0
2021-01-22 10:10:00,200.76,200.76,200.48,200.55,49586.0,188.1272,188.1272,187.8648,187.9304,49586.0
2021-01-22 10:15:00,200.54,200.62,200.5,200.53,32697.0,187.921,187.996,187.8835,187.9117,32697.0
2021-01-22 10:20:00,200.54,200.55,200.32,200.32,63196.0,187.921,187.9304,187.7149,187.7149,63196.0
2021-01-22 10:25:00,200.32,200.34,200.03,200.15,24839.0,187.7149,187.7336,187.4431,187.5556,24839.0
2021-01-22 10:30:00,200.21,200.31,200.11,200.15,25237.0,187.6118,187.7055,187.5181,187.5556,25237.0
2021-01-22 10:35:00,200.15,200.2,199.95,200.11,53023.0,187.5556,187.6024,187.3681,187.5181,53023.0
2021-01-22 10:40:00,200.16,200.24,200.1,200.17,13685.0,187.5649,187.6399,187.5087,187.5743,13685.0
2021-01-22 10:45:00,200.18,200.22,200.06,200.13,23361.0,187.5837,187.6212,187.4712,187.5368,23361.0
2021-01-22 10:50:00,200.15,200.24,200.11,200.22,23769.0,187.5556,187.6399,187.5181,187.6212,23769.0
2021-01-22 10:55:00,200.23,200.45,200.21,200.43,29567.0,187.6305,187.8367,187.6118,187.8179,29567.0
2021-01-22 11:00:00,200.42,200.59,200.37,200.56,21183.0,187.8086,187.9679,187.7617,187.9398,21183.0
2021-01-22 11:05:00,200.59,200.62,200.49,200.55,48433.0,187.9679,187.996,187.8742,187.9304,48433.0
2021-01-22 11:10:00,200.54,200.57,200.47,200.48,19001.0,187.921,187.9491,187.8554,187.8648,19001.0
2021-01-22 11:15:00,200.5,200.51,200.41,200.45,22131.0,187.8835,187.8929,187.7992,187.8367,22131.0
2021-01-22 11:20:00,200.46,200.52,200.42,200.45,19783.0,187.8461,187.9023,187.8086,187.8367,19783.0
2021-01-22 11:25:00,200.45,200.56,200.39,200.43,17563.0,187.8367,187.9398,187.7805,187.8179,17563.0
2021-01-22 11:30:00,200.41,200.57,200.37,200.54,24156.0,187.7992,187.9491,187.7617,187.921,24156.0
2021-01-22 11:35:00,200.55,200.71,200.52,200.69,39879.0,187.9304,188.0803,187.9023,188.0616,39879.0
2021-01-22 11:40:00,200.69,200.74,200.66,200.7,46811.0,188.0616,188.1084,188.0335,188.071,46811.0
2021-01-22 11:45:00,200.71,200.8,200.68,200.8,14783.0,188.0803,188.1647,188.0522,188.1647,14783.0
2021-01-22 11:50:00,200.81,200.94,200.8,200.87,43613.0,188.174,188.2959,188.1647,188.2303,43613.0
2021-01-22 11:55:00,200.87,200.92,200.81,200.91,33300.0,188.2303,188.2771,188.174,188.2677,33300.0
2021-01-22 12:00:00,200.93,201.03,200.82,200.83,24319.0,188.2865,188.3802,188.1834,188.1928,24319.0
2021-01-22 12:05:00,200.82,200.82,200.74,200.75,13111.0,188.1834,188.1834,188.1084,188.1178,13111.0
2021-01-22 12:10:00,200.76,200.85,200.75,200.82,14802.0,188.1272,188.2115,188.1178,188.1834,14802.0
2021-01-22 12:15:00,200.83,200.95,200.83,200.9,53916.0,188.1928,188.3052,188.1928,188.2584,53916.0
2021-01-22 12:20:00,200.9,200.92,200.88,200.9,29343.0,188.2584,188.2771,188.2396,188.2584,29343.0
2021-01-22 12:25:00,200.89,200.94,200.86,200.9,29694.0,188.249,188.2959,188.2209,188.2584,29694.0
2021-01-22 12:30:00,200.9,200.92,200.82,200.84,11392.0,188.2584,188.2771,188.1834,188.2021,11392.0
2021-01-22 12:35:00,200.85,200.87,200.8,200.81,12941.0,188.2115,188.2303,188.1647,188.174,12941.0
2021-01-22 12:40:00,200.8,200.93,200.78,200.86,15450.0,188.1647,188.2865,188.1459,188.2209,15450.0
2021-01-22 12:45:00,200.84,200.89,200.81,200.88,14656.0,188.2021,188.249,188.174,188.2396,14656.0
2021-01-22 12:50:00,200.87,200.95,200.86,200.92,13631.0,188.2303,188.3052,188.2209,188.2771,13631.0
2021-01-22 12:55:00,200.94,200.94,200.85,200.86,17996.0,188.2959,188.2959,188.2115,188.2209,17996.0
2021-01-22 13:00:00,200.87,200.89,200.8,200.84,33029.0,188.2303,188.249,188.1647,188.2021,33029.0
2021-01-22 13:05:00,200.84,200.84,200.67,200.67,10113.0,188.2021,188.2021,188.0428,188.0428,10113.0
2021-01-22 13:10:00,200.66,200.73,200.62,200.72,13143.0,188.0335,188.0991,187.996,188.0897,13143.0
2021-01-22 13:15:00,200.74,200.78,200.69,200.76,19653.0,188.1084,188.1459,188.0616,188.1272,19653.0
2021-01-22 13:20:00,200.77,200.9,200.77,200.89,16779.0,188.1366,188.2584,188.1366,188.249,16779.0
2021-01-22 13:25:00,200.91,200.93,200.84,200.85,21647.0,188.2677,188.2865,188.2021,188.2115,21647.0
2021-01-22 13:30:00,200.84,200.88,200.8,200.88,9758.0,188.2021,188.2396,188.1647,188.2396,9758.0
2021-01-22 13:35:00,200.88,200.97,200.87,200.97,12117.0,188.2396,188.324,188.2303,188.324,12117.0
2021-01-22 13:40:00,200.98,201.01,200.94,200.97,37729.0,188.3333,188.3614,188.2959,188.324,37729.0
2021-01-22 13:45:00,200.97,200.98,200.87,200.9,15150.0,188.324,188.3333,188.2303,188.2584,15150.0
2021-01-22 13:50:00,200.9,200.91,200.86,200.89,18150.0,188.2584,188.2677,188.2209,188.249,18150.0
2021-01-22 13:55:00,200.89,200.92,200.75,200.75,21310.0,188.249,188.2771,188.1178,188.1178,21310.0
2021-01-22 14:00:00,200.75,200.8,200.64,200.78,19848.0,188.1178,188.1647,188.0147,188.1459,19848.0
2021-01-22 14:05:00,200.76,200.79,200.74,200.77,16057.0,188.1272,188.1553,188.1084,188.1366,16057.0
2021-01-22 14:10:00,200.74,200.76,200.68,200.72,14936.0,188.1084,188.1272,188.0522,188.0897,14936.0
2021-01-22 14:15:00,200.72,200.75,200.7,200.72,70440.0,188.0897,188.1178,188.071,188.0897,70440.0
2021-01-22 14:20:00,200.72,200.89,200.71,200.88,24399.0,188.0897,188.249,188.0803,188.2396,24399.0
2021-01-22 14:25:00,200.88,200.88,200.75,200.8,20704.0,188.2396,188.2396,188.1178,188.1647,20704.0
2021-01-22 14:30:00,200.8,200.86,200.76,200.83,15790.0,188.1647,188.2209,188.1272,188.1928,15790.0
2021-01-22 14:35:00,200.83,200.89,200.81,200.89,34552.0,188.1928,188.249,188.174,188.249,34552.0
2021-01-22 14:40:00,200.9,200.94,200.86,200.89,22020.0,188.2584,188.2959,188.2209,188.249,22020.0
2021-01-22 14:45:00,200.9,200.93,200.88,200.91,14692.0,188.2584,188.2865,188.2396,188.2677,14692.0
2021-01-22 14:50:00,200.9,201.02,200.88,201.0,18058.0,188.2584,188.3708,188.2396,188.3521,18058.0
2021-01-22 14:55:00,201.0,201.11,201.0,201.09,13932.0,188.3521,188.4552,188.3521,188.4364,13932.0
2021-01-22 15:00:00,201.1,201.14,201.03,201.06,57602.0,188.4458,188.4833,188.3802,188.4083,57602.0
2021-01-22 15:05:00,201.06,201.1,201.05,201.07,16455.0,188.4083,188.4458,188.3989,188.4177,16455.0
2021-01-22 15:10:00,201.06,201.07,200.85,200.93,21334.0,188.4083,188.4177,188.2115,188.2865,21334.0
2021-01-22 15:15:00,200.96,201.02,200.94,200.95,16357.0,188.3146,188.3708,188.2959,188.3052,16357.0
2021-01-22 15:20:00,200.95,201.07,200.94,201.06,32490.0,188.3052,188.4177,188.2959,188.4083,32490.0
2021-01-22 15:25:00,201.07,201.21,201.03,201.2,23634.0,188.4177,188.5489,188.3802,188.5395,23634.0
2021-01-22 15:30:00,201.19,201.2,201.07,201.15,22580.0,188.5301,188.5395,188.4177,188.4926,22580.0
2021-01-22 15:35:00,201.15,201.27,201.12,201.21,59088.0,188.4926,188.6051,188.4645,188.5489,59088.0
2021-01-22 15:40:00,201.21,201.31,201.21,201.3,32122.0,188.5489,188.6426,188.5489,188.6332,32122.0
2021-01-22 15:45:00,201.29,201.29,201.18,201.2,86836.0,188.6238,188.6238,188.5208,188.5395,86836.0
2021-01-22 15:50:00,201.19,201.26,201.13,201.18,32631.0,188.5301,188.5957,188.4739,188.5208,32631.0
2021-01-22 15:55:00,201.17,201.2,200.86,200.9,110724.0,188.5114,188.5395,188.2209,188.2584,110724.0
2021-01-25 09:30:00,201.27,201.66,201.19,201.58,237824.0,188.6051,188.9705,188.5301,188.8956,237824.0
2021-01-25 09:35:00,201.6,201.69,201.45,201.56,24213.0,188.9143,188.9987,188.7738,188.8768,24213.0
2021-01-25 09:40:00,201.54,201.67,201.54,201.67,17789.0,188.8581,188.9799,188.8581,188.9799,17789.0
2021-01-25 09:45:00,201.7,201.71,201.36,201.45,37546.0,189.008,189.0174,188.6894,188.7738,37546.0
2021-01-25 09:50:00,201.45,201.47,201.17,201.21,31109.0,188.7738,188.7925,188.5114,188.5489,31109.0
2021-01-25 09:55:00,201.26,201.59,201.26,201.32,25093.0,188.5957,188.905,188.5957,188.6519,25093.0
2021-01-25 10:00:00,201.31,201.69,201.3,201.69,57801.0,188.6426,188.9987,188.6332,188.9987,57801.0
2021-01-25 10:05:00,201.71,201.72,201.57,201.59,26978.0,189.0174,189.0268,188.8862,188.905,26978.0
2021-01-25 10:10:00,201.64,201.64,201.5,201.55,74794.0,188.9518,188.9518,188.8206,188.8675,74794.0
2021-01-25 10:15:00,201.62,201.84,201.58,201.84,33293.0,188.9331,189.1392,188.8956,189.1392,33293.0
2021-01-25 10:20:00,201.8,201.92,201.78,201.91,58728.0,189.1017,189.2142,189.083,189.2048,58728.0
2021-01-25 10:25:00,201.92,201.95,201.73,201.91,31313.0,189.2142,189.2423,189.0361,189.2048,31313.0
2021-01-25 10:30:00,201.89,201.95,201.8,201.9,36570.0,189.1861,189.2423,189.1017,189.1954,36570.0
2021-01-25 10:35:00,201.89,201.93,201.74,201.86,21927.0,189.1861,189.2236,189.0455,189.158,21927.0
2021-01-25 10:40:00,201.85,201.91,201.8,201.81,29790.0,189.1486,189.2048,189.1017,189.1111,29790.0
2021-01-25 10:45:00,201.79,201.88,201.36,201.37,51421.0,189.0924,189.1767,188.6894,188.6988,51421.0
2021-01-25 10:50:00,201.35,201.36,200.88,201.02,96275.0,188.6801,188.6894,188.2396,188.3708,96275.0
2021-01-25 10:55:00,201.03,201.03,199.92,200.01,121873.0,188.3802,188.3802,187.34,187.4244,121873.0
2021-01-25 11:00:00,199.94,200.28,199.15,199.28,125521.0,187.3588,187.6774,186.6185,186.7403,125521.0
2021-01-25 11:05:00,199.26,199.29,198.35,198.49,89837.0,186.7216,186.7497,185.8688,186.0,89837.0
2021-01-25 11:10:00,198.45,199.68,198.45,199.62,48793.0,185.9625,187.1151,185.9625,187.0589,48793.0
2021-01-25 11:15:00,199.6,199.76,199.23,199.75,42934.0,187.0402,187.1901,186.6935,187.1807,42934.0
2021-01-25 11:20:00,199.63,199.94,199.61,199.78,72070.0,187.0683,187.3588,187.0495,187.2088,72070.0
2021-01-25 11:25:00,199.85,199.85,199.35,199.45,56730.0,187.2744,187.2744,186.8059,186.8996,56730.0
2021-01-25 11:30:00,199.47,199.88,199.28,199.81,33127.0,186.9184,187.3026,186.7403,187.237,33127.0
2021-01-25 11:35:00,199.75,199.95,199.67,199.83,37060.0,187.1807,187.3681,187.1058,187.2557,37060.0
2021-01-25 11:40:00,199.81,200.23,199.74,200.21,47542.0,187.237,187.6305,187.1714,187.6118,47542.0
2021-01-25 11:45:00,200.23,200.32,200.07,200.14,41421.0,187.6305,187.7149,187.4806,187.5462,41421.0
2021-01-25 11:50:00,200.12,200.36,200.11,200.31,23961.0,187.5275,187.7524,187.5181,187.7055,23961.0
2021-01-25 11:55:00,200.33,200.47,200.26,200.45,80167.0,187.7242,187.8554,187.6586,187.8367,80167.0
2021-01-25 12:00:00,200.49,200.64,200.47,200.5,29019.0,187.8742,188.0147,187.8554,187.8835,29019.0
2021-01-25 12:05:00,200.53,200.56,200.43,200.52,22098.0,187.9117,187.9398,187.8179,187.9023,22098.0
2021-01-25 12:10:00,200.54,200.55,200.09,200.09,34791.0,187.921,187.9304,187.4993,187.4993,34791.0
2021-01-25 12:15:00,200.08,200.26,199.66,199.83,36755.0,187.49,187.6586,187.0964,187.2557,36755.0
2021-01-25 12:20:00,199.8,200.22,199.61,199.61,20463.0,187.2276,187.6212,187.0495,187.0495,20463.0
2021-01-25 12:25:00,199.6,200.05,199.6,199.84,28342.0,187.0402,187.4619,187.0402,187.2651,28342.0
2021-01-25 12:30:00,199.84,200.3,199.66,200.29,64979.0,187.2651,187.6961,187.0964,187.6868,64979.0
2021-01-25 12:35:00,200.28,200.38,200.17,200.21,129428.0,187.6774,187.7711,187.5743,187.6118,129428.0
2021-01-25 12:40:00,200.26,200.53,200.26,200.39,213384.0,187.6586,187.9117,187.6586,187.7805,213384.0
2021-01-25 12:45:00,200.45,200.65,200.45,200.58,157775.0,187.8367,188.0241,187.8367,187.9585,157775.0
2021-01-25 12:50:00,200.62,200.79,200.48,200.71,223526.0,187.996,188.1553,187.8648,188.0803,223526.0
2021-01-25 12:55:00,200.74,200.81,200.57,200.78,267591.0,188.1084,188.174,187.9491,188.1459,267591.0
2021-01-25 13:00:00,200.78,200.83,200.68,200.73,46273.0,188.1459,188.1928,188.0522,188.0991,46273.0
2021-01-25 13:05:00,200.72,200.72,200.46,200.62,28681.0,188.0897,188.0897,187.8461,187.996,28681.0
2021-01-25 13:10:00,200.63,200.97,200.61,200.96,58973.0,188.0054,188.324,187.9866,188.3146,58973.0
2021-01-25 13:15:00,200.96,201.0,200.89,200.94,17599.0,188.3146,188.3521,188.249,188.2959,17599.0
2021-01-25 13:20:00,200.94,201.18,200.91,201.08,37068.0,188.2959,188.5208,188.2677,188.427,37068.0
2021-01-25 13:25:00,201.11,201.15,200.97,201.06,50472.0,188.4552,188.4926,188.324,188.4083,50472.0
2021-01-25 13:30:00,201.07,201.08,200.97,201.0,17127.0,188.4177,188.427,188.324,188.3521,17127.0
2021-01-25 13:35:00,200.96,201.12,200.96,201.12,31763.0,188.3146,188.4645,188.3146,188.4645,31763.0
2021-01-25 13:40:00,201.1,201.16,201.02,201.08,36519.0,188.4458,188.502,188.3708,188.427,36519.0
2021-01-25 13:45:00,201.11,201.15,200.94,201.08,36615.0,188.4552,188.4926,188.2959,188.427,36615.0
2021-01-25 13:50:00,201.07,201.09,200.82,200.83,15853.0,188.4177,188.4364,188.1834,188.1928,15853.0
2021-01-25 13:55:00,200.79,200.97,200.75,200.92,49029.0,188.1553,188.324,188.1178,188.2771,49029.0
2021-01-25 14:00:00,200.96,201.01,200.78,200.99,34333.0,188.3146,188.3614,188.1459,188.3427,34333.0
2021-01-25 14:05:00,200.99,201.07,200.85,200.91,90565.0,188.3427,188.4177,188.2115,188.2677,90565.0
2021-01-25 14:10:00,200.86,200.88,200.69,200.81,27478.0,188.2209,188.2396,188.0616,188.174,27478.0
2021-01-25 14:15:00,200.79,200.9,200.63,200.81,45263.0,188.1553,188.2584,188.0054,188.174,45263.0
2021-01-25 14:20:00,200.82,200.9,200.75,200.83,13036.0,188.1834,188.2584,188.1178,188.1928,13036.0
2021-01-25 14:25:00,200.81,200.95,200.74,200.93,15340.0,188.174,188.3052,188.1084,188.2865,15340.0
2021-01-25 14:30:00,200.95,201.09,200.94,201.0,33572.0,188.3052,188.4364,188.2959,188.3521,33572.0
2021-01-25 14:35:00,201.02,201.05,200.91,200.95,27963.0,188.3708,188.3989,188.2677,188.3052,27963.0
2021-01-25 14:40:00,200.96,201.1,200.94,201.1,64494.0,188.3146,188.4458,188.2959,188.4458,64494.0
2021-01-25 14:45:00,201.09,201.15,201.07,201.1,18149.0,188.4364,188.4926,188.4177,188.4458,18149.0
2021-01-25 14:50:00,201.1,201.13,200.95,200.98,19234.0,188.4458,188.4739,188.3052,188.3333,19234.0
2021-01-25 14:55:00,200.95,201.04,200.87,200.89,27993.0,188.3052,188.3896,188.2303,188.249,27993.0
2021-01-25 15:00:00,200.89,200.99,200.84,200.87,32879.0,188.249,188.3427,188.2021,188.2303,32879.0
2021-01-25 15:05:00,200.88,200.99,200.85,200.93,38772.0,188.2396,188.3427,188.2115,188.2865,38772.0
2021-01-25 15:10:00,200.94,200.94,200.56,200.6,60887.0,188.2959,188.2959,187.9398,187.9772,60887.0
2021-01-25 15:15:00,200.58,200.88,200.43,200.85,49230.0,187.9585,188.2396,187.8179,188.2115,49230.0
2021-01-25 15:20:00,200.86,200.87,200.69,200.8,25785.0,188.2209,188.2303,188.0616,188.1647,25785.0
2021-01-25 15:25:00,200.75,200.86,200.75,200.75,29149.0,188.1178,188.2209,188.1178,188.1178,29149.0
2021-01-25 15:30:00,200.74,200.82,200.66,200.81,19848.0,188.1084,188.1834,188.0335,188.174,19848.0
2021-01-25 15:35:00,200.78,200.89,200.71,200.84,86093.0,188.1459,188.249,188.0803,188.2021,86093.0
2021-01-25 15:40:00,200.87,201.06,200.78,201.04,29387.0,188.2303,188.4083,188.1459,188.3896,29387.0
2021-01-25 15:45:00,201.04,201.14,201.02,201.07,31480.0,188.3896,188.4833,188.3708,188.4177,31480.0
2021-01-25 15:50:00,201.07,201.3,201.06,201.26,55115.0,188.4177,188.6332,188.4083,188.5957,55115.0
2021-01-25 15:55:00,201.26,201.51,201.24,201.46,92141.0,188.5957,188.83,188.577,188.7831,92141.0
2021-01-26 09:30:00,201.89,202.34,201.89,202.12,285235.0,189.1861,189.6078,189.1861,189.4016,285235.0
2021-01-26 09:35:00,202.14,202.14,201.8,201.85,52751.0,189.4203,189.4203,189.1017,189.1486,52751.0
2021-01-26 09:40:00,201.85,201.87,201.61,201.68,25406.0,189.1486,189.1673,188.9237,188.9893,25406.0
2021-01-26 09:45:00,201.68,201.81,201.57,201.77,33914.0,188.9893,189.1111,188.8862,189.0736,33914.0
2021-01-26 09:50:00,201.76,201.76,201.45,201.59,70727.0,189.0643,189.0643,188.7738,188.905,70727.0
2021-01-26 09:55:00,201.59,201.69,201.56,201.64,30276.0,188.905,188.9987,188.8768,188.9518,30276.0
2021-01-26 10:00:00,201.66,201.95,201.65,201.91,56805.0,188.9705,189.2423,188.9612,189.2048,56805.0
2021-01-26 10:05:00,201.9,201.94,201.7,201.72,43080.0,189.1954,189.2329,189.008,189.0268,43080.0
2021-01-26 10:10:00,201.71,201.75,201.22,201.33,62072.0,189.0174,189.0549,188.5582,188.6613,62072.0
2021-01-26 10:15:00,201.32,201.44,201.08,201.15,24315.0,188.6519,188.7644,188.427,188.4926,24315.0
2021-01-26 10:20:00,201.16,201.37,201.06,201.32,49368.0,188.502,188.6988,188.4083,188.6519,49368.0
2021-01-26 10:25:00,201.3,201.63,201.26,201.56,41311.0,188.6332,188.9424,188.5957,188.8768,41311.0
2021-01-26 10:30:00,201.57,201.61,201.45,201.48,42703.0,188.8862,188.9237,188.7738,188.8019,42703.0
2021-01-26 10:35:00,201.48,201.62,201.4,201.53,27464.0,188.8019,188.9331,188.7269,188.8487,27464.0
2021-01-26 10:40:00,201.53,201.58,201.44,201.52,20938.0,188.8487,188.8956,188.7644,188.8394,20938.0
2021-01-26 10:45:00,201.53,201.65,201.53,201.62,30427.0,188.8487,188.9612,188.8487,188.9331,30427.0
2021-01-26 10:50:00,201.6,201.62,201.32,201.4,24031.0,188.9143,188.9331,188.6519,188.7269,24031.0
2021-01-26 10:55:00,201.39,201.41,201.22,201.31,22271.0,188.7175,188.7363,188.5582,188.6426,22271.0
2021-01-26 11:00:00,201.37,201.49,201.29,201.49,48955.0,188.6988,188.8112,188.6238,188.8112,48955.0
2021-01-26 11:05:00,201.49,201.56,201.02,201.13,22170.0,188.8112,188.8768,188.3708,188.4739,22170.0
2021-01-26 11:10:00,201.09,201.3,201.05,201.11,34510.0,188.4364,188.6332,188.3989,188.4552,34510.0
2021-01-26 11:15:00,201.1,201.29,201.1,201.21,38052.0,188.4458,188.6238,188.4458,188.5489,38052.0
2021-01-26 11:20:00,201.27,201.32,201.2,201.27,23845.0,188.6051,188.6519,188.5395,188.6051,23845.0
2021-01-26 11:25:00,201.27,201.37,201.23,201.29,20024.0,188.6051,188.6988,188.5676,188.6238,20024.0
2021-01-26 11:30:00,201.25,201.3,201.2,201.2,16371.0,188.5863,188.6332,188.5395,188.5395,16371.0
2021-01-26 11:35:00,201.22,201.26,201.08,201.19,47616.0,188.5582,188.5957,188.427,188.5301,47616.0
2021-01-26 11:40:00,201.18,201.19,201.02,201.02,36415.0,188.5208,188.5301,188.3708,188.3708,36415.0
2021-01-26 11:45:00,201.01,201.01,200.81,200.85,27234.0,188.3614,188.3614,188.174,188.2115,27234.0
2021-01-26 11:50:00,200.84,201.0,200.78,200.82,42150.0,188.2021,188.3521,188.1459,188.1834,42150.0
2021-01-26 11:55:00,200.82,200.92,200.78,200.79,28737.0,188.1834,188.2771,188.1459,188.1553,28737.0
2021-01-26 12:00:00,200.8,201.03,200.78,200.97,28955.0,188.1647,188.3802,188.1459,188.324,28955.0
2021-01-26 12:05:00,200.98,200.99,200.91,200.93,13140.0,188.3333,188.3427,188.2677,188.2865,13140.0
2021-01-26 12:10:00,200.94,201.02,200.91,200.98,20902.0,188.2959,188.3708,188.2677,188.3333,20902.0
2021-01-26 12:15:00,200.97,201.01,200.92,200.99,22904.0,188.324,188.3614,188.2771,188.3427,22904.0
2021-01-26 12:20:00,201.0,201.03,200.96,201.0,11090.0,188.3521,188.3802,188.3146,188.3521,11090.0
2021-01-26 12:25:00,201.0,201.16,201.0,201.12,16381.0,188.3521,188.502,188.3521,188.4645,16381.0
2021-01-26 12:30:00,201.12,201.18,201.12,201.16,17681.0,188.4645,188.5208,188.4645,188.502,17681.0
2021-01-26 12:35:00,201.16,201.17,201.05,201.11,13986.0,188.502,188.5114,188.3989,188.4552,13986.0
2021-01-26 12:40:00,201.1,201.12,200.99,201.01,24874.0,188.4458,188.4645,188.3427,188.3614,24874.0
2021-01-26 12:45:00,201.01,201.05,200.89,201.03,17628.0,188.3614,188.3989,188.249,188.3802,17628.0
2021-01-26 12:50:00,201.04,201.18,201.03,201.18,28821.0,188.3896,188.5208,188.3802,188.5208,28821.0
2021-01-26 12:55:00,201.17,201.19,201.01,201.07,24040.0,188.5114,188.5301,188.3614,188.4177,24040.0
2021-01-26 13:00:00,201.07,201.14,201.04,201.13,26427.0,188.4177,188.4833,188.3896,188.4739,26427.0
2021-01-26 13:05:00,201.12,201.22,201.04,201.2,21128.0,188.4645,188.5582,188.3896,188.5395,21128.0
2021-01-26 13:10:00,201.2,201.29,201.19,201.27,30183.0,188.5395,188.6238,188.5301,188.6051,30183.0
2021-01-26 13:15:00,201.28,201.36,201.27,201.31,17159.0,188.6145,188.6894,188.6051,188.6426,17159.0
2021-01-26 13:20:00,201.31,201.31,201.22,201.28,19948.0,188.6426,188.6426,188.5582,188.6145,19948.0
2021-01-26 13:25:00,201.27,201.34,201.25,201.29,17293.0,188.6051,188.6707,188.5863,188.6238,17293.0
2021-01-26 13:30:00,201.29,201.38,201.26,201.36,16937.0,188.6238,188.7082,188.5957,188.6894,16937.0
2021-01-26 13:35:00,201.35,201.4,201.3,201.4,16593.0,188.6801,188.7269,188.6332,188.7269,16593.0
2021-01-26 13:40:00,201.39,201.48,201.36,201.44,18246.0,188.7175,188.8019,188.6894,188.7644,18246.0
2021-01-26 13:45:00,201.45,201.45,201.35,201.38,24999.0,188.7738,188.7738,188.6801,188.7082,24999.0
2021-01-26 13:50:00,201.38,201.39,201.33,201.37,15917.0,188.7082,188.7175,188.6613,188.6988,15917.0
2021-01-26 13:55:00,201.36,201.36,201.29,201.3,10946.0,188.6894,188.6894,188.6238,188.6332,10946.0
2021-01-26 14:00:00,201.29,201.41,201.27,201.4,25742.0,188.6238,188.7363,188.6051,188.7269,25742.0
2021-01-26 14:05:00,201.39,201.39,201.34,201.37,53084.0,188.7175,188.7175,188.6707,188.6988,53084.0
2021-01-26 14:10:00,201.38,201.46,201.35,201.46,16676.0,188.7082,188.7831,188.6801,188.7831,16676.0
2021-01-26 14:15:00,201.46,201.46,201.38,201.4,28353.0,188.7831,188.7831,188.7082,188.7269,28353.0
2021-01-26 14:20:00,201.4,201.45,201.39,201.41,13876.0,188.7269,188.7738,188.7175,188.7363,13876.0
2021-01-26 14:25:00,201.41,201.41,201.06,201.25,38653.0,188.7363,188.7363,188.4083,188.5863,38653.0
2021-01-26 14:30:00,201.22,201.35,201.22,201.31,19070.0,188.5582,188.6801,188.5582,188.6426,19070.0
2021-01-26 14:35:00,201.31,201.33,201.25,201.28,21520.0,188.6426,188.6613,188.5863,188.6145,21520.0
2021-01-26 14:40:00,201.28,201.31,201.21,201.25,21402.0,188.6145,188.6426,188.5489,188.5863,21402.0
2021-01-26 14:45:00,201.24,201.28,201.13,201.18,16029.0,188.577,188.6145,188.4739,188.5208,16029.0
2021-01-26 14:50:00,201.17,201.2,201.09,201.12,24198.0,188.5114,188.5395,188.4364,188.4645,24198.0
2021-01-26 14:55:00,201.11,201.34,201.11,201.34,30405.0,188.4552,188.6707,188.4552,188.6707,30405.0
2021-01-26 15:00:00,201.33,201.35,201.2,201.33,43079.0,188.6613,188.6801,188.5395,188.6613,43079.0
2021-01-26 15:05:00,201.34,201.35,201.23,201.33,37103.0,188.6707,188.6801,188.5676,188.6613,37103.0
2021-01-26 15:10:00,201.35,201.41,201.29,201.33,47484.0,188.6801,188.7363,188.6238,188.6613,47484.0
2021-01-26 15:15:00,201.36,201.38,201.27,201.38,90334.0,188.6894,188.7082,188.6051,188.7082,90334.0
2021-01-26 15:20:00,201.37,201.39,201.28,201.37,189783.0,188.6988,188.7175,188.6145,188.6988,189783.0
2021-01-26 15:25:00,201.37,201.41,201.33,201.39,66672.0,188.6988,188.7363,188.6613,188.7175,66672.0
2021-01-26 15:30:00,201.38,201.42,201.21,201.21,61412.0,188.7082,188.7457,188.5489,188.5489,61412.0
2021-01-26 15:35:00,201.21,201.26,201.0,201.01,48681.0,188.5489,188.5957,188.3521,188.3614,48681.0
2021-01-26 15:40:00,201.01,201.11,200.98,201.11,108146.0,188.3614,188.4552,188.3333,188.4552,108146.0
2021-01-26 15:45:00,201.14,201.22,200.94,200.94,97991.0,188.4833,188.5582,188.2959,188.2959,97991.0
2021-01-26 15:50:00,200.95,201.06,200.81,200.84,79212.0,188.3052,188.4083,188.174,188.2021,79212.0
2021-01-26 15:55:00,200.86,200.89,200.68,200.78,197096.0,188.2209,188.249,188.0522,188.1459,197096.0
2021-01-27 09:30:00,199.05,199.08,197.4,197.62,230010.0,186.5248,186.5529,184.9786,185.1848,230010.0
2021-01-27 09:35:00,197.59,197.61,197.12,197.4,116770.0,185.1567,185.1754,184.7162,184.9786,116770.0
2021-01-27 09:40:00,197.28,197.29,196.52,196.57,202941.0,184.8662,184.8755,184.154,184.2008,202941.0
2021-01-27 09:45:00,196.61,197.03,196.39,196.6,85791.0,184.2383,184.6319,184.0322,184.2289,85791.0
2021-01-27 09:50:00,196.58,196.74,196.23,196.67,53144.0,184.2102,184.3601,183.8822,184.2945,53144.0
2021-01-27 09:55:00,196.73,197.4,196.72,197.35,61545.0,184.3508,184.9786,184.3414,184.9318,61545.0
2021-01-27 10:00:00,197.36,197.93,197.2,197.84,140643.0,184.9411,185.4753,184.7912,185.3909,140643.0
2021-01-27 10:05:00,197.86,198.08,197.82,197.99,115037.0,185.4097,185.6158,185.3722,185.5315,115037.0
2021-01-27 10:10:00,198.02,198.11,197.79,197.83,52891.0,185.5596,185.6439,185.3441,185.3816,52891.0
2021-01-27 10:15:00,197.81,198.03,197.62,197.91,133923.0,185.3628,185.569,185.1848,185.4565,133923.0
2021-01-27 10:20:00,197.91,198.55,197.91,198.38,150465.0,185.4565,186.0562,185.4565,185.8969,150465.0
2021-01-27 10:25:00,198.39,198.59,198.34,198.37,73739.0,185.9063,186.0937,185.8595,185.8876,73739.0
2021-01-27 10:30:00,198.36,198.69,197.88,198.25,30774.0,185.8782,186.1874,185.4284,185.7751,30774.0
2021-01-27 10:35:00,198.24,198.34,198.09,198.18,29433.0,185.7658,185.8595,185.6252,185.7095,29433.0
2021-01-27 10:40:00,198.18,198.54,198.12,198.51,33063.0,185.7095,186.0469,185.6533,186.0188,33063.0
2021-01-27 10:45:00,198.51,198.61,198.4,198.57,17966.0,186.0188,186.1125,185.9157,186.075,17966.0
2021-01-27 10:50:00,198.58,198.77,198.39,198.62,22181.0,186.0844,186.2624,185.9063,186.1218,22181.0
2021-01-27 10:55:00,198.61,198.81,198.57,198.76,52228.0,186.1125,186.2999,186.075,186.253,52228.0
2021-01-27 11:00:00,198.79,198.79,198.5,198.59,31574.0,186.2811,186.2811,186.0094,186.0937,31574.0
2021-01-27 11:05:00,198.59,198.64,198.36,198.4,32874.0,186.0937,186.1406,185.8782,185.9157,32874.0
2021-01-27 11:10:00,198.42,198.44,198.23,198.25,29524.0,185.9344,185.9532,185.7564,185.7751,29524.0
2021-01-27 11:15:00,198.22,198.24,197.87,197.93,37960.0,185.747,185.7658,185.419,185.4753,37960.0
2021-01-27 11:20:00,197.92,198.09,197.86,198.06,33707.0,185.4659,185.6252,185.4097,185.5971,33707.0
2021-01-27 11:25:00,198.04,198.17,197.94,198.01,49791.0,185.5783,185.7002,185.4846,185.5502,49791.0
2021-01-27 11:30:00,198.05,198.1,197.66,197.67,36522.0,185.5877,185.6346,185.2222,185.2316,36522.0
2021-01-27 11:35:00,197.66,198.02,197.64,197.9,39159.0,185.2222,185.5596,185.2035,185.4471,39159.0
2021-01-27 11:40:00,197.9,197.99,197.75,197.75,54895.0,185.4471,185.5315,185.3066,185.3066,54895.0
2021-01-27 11:45:00,197.74,197.99,197.42,197.42,67602.0,185.2972,185.5315,184.9974,184.9974,67602.0
2021-01-27 11:50:00,197.4,197.5,197.33,197.33,29359.0,184.9786,185.0723,184.913,184.913,29359.0
2021-01-27 11:55:00,197.32,197.35,196.97,196.98,31534.0,184.9036,184.9318,184.5757,184.585,31534.0
2021-01-27 12:00:00,196.98,197.09,196.8,196.8,37798.0,184.585,184.6881,184.4164,184.4164,37798.0
2021-01-27 12:05:00,196.83,197.3,196.82,197.23,38749.0,184.4445,184.8849,184.4351,184.8193,38749.0
2021-01-27 12:10:00,197.22,197.62,197.21,197.62,55411.0,184.8099,185.1848,184.8006,185.1848,55411.0
2021-01-27 12:15:00,197.61,197.84,197.55,197.83,46191.0,185.1754,185.3909,185.1192,185.3816,46191.0
2021-01-27 12:20:00,197.82,197.89,197.74,197.81,37309.0,185.3722,185.4378,185.2972,185.3628,37309.0
2021-01-27 12:25:00,197.85,197.87,197.73,197.74,41730.0,185.4003,185.419,185.2878,185.2972,41730.0
2021-01-27 12:30:00,197.74,197.76,197.53,197.6,22037.0,185.2972,185.316,185.1004,185.166,22037.0
2021-01-27 12:35:00,197.6,197.82,197.39,197.78,33166.0,185.166,185.3722,184.9692,185.3347,33166.0
2021-01-27 12:40:00,197.81,198.11,197.77,198.07,136234.0,185.3628,185.6439,185.3253,185.6064,136234.0
2021-01-27 12:45:00,198.06,198.2,198.0,198.2,26155.0,185.5971,185.7283,185.5409,185.7283,26155.0
2021-01-27 12:50:00,198.2,198.29,198.1,198.19,75688.0,185.7283,185.8126,185.6346,185.7189,75688.0
2021-01-27 12:55:00,198.18,198.32,198.15,198.3,51705.0,185.7095,185.8407,185.6814,185.822,51705.0
2021-01-27 13:00:00,198.3,198.43,198.21,198.28,55695.0,185.822,185.9438,185.7376,185.8032,55695.0
2021-01-27 13:05:00,198.3,198.31,198.11,198.22,28352.0,185.822,185.8313,185.6439,185.747,28352.0
2021-01-27 13:10:00,198.23,198.23,197.88,197.92,69255.0,185.7564,185.7564,185.4284,185.4659,69255.0
2021-01-27 13:15:00,197.92,198.1,197.82,198.03,36451.0,185.4659,185.6346,185.3722,185.569,36451.0
2021-01-27 13:20:00,198.03,198.06,197.89,198.0,16849.0,185.569,185.5971,185.4378,185.5409,16849.0
2021-01-27 13:25:00,197.99,198.37,197.99,198.26,38021.0,185.5315,185.8876,185.5315,185.7845,38021.0
2021-01-27 13:30:00,198.22,198.24,198.02,198.13,24002.0,185.747,185.7658,185.5596,185.6627,24002.0
2021-01-27 13:35:00,198.1,198.19,198.01,198.07,14849.0,185.6346,185.7189,185.5502,185.6064,14849.0
2021-01-27 13:40:00,198.06,198.1,197.82,197.82,17542.0,185.5971,185.6346,185.3722,185.3722,17542.0
2021-01-27 13:45:00,197.75,197.92,197.73,197.85,32883.0,185.3066,185.4659,185.2878,185.4003,32883.0
2021-01-27 13:50:00,197.82,197.99,197.79,197.99,58765.0,185.3722,185.5315,185.3441,185.5315,58765.0
2021-01-27 13:55:00,197.99,197.99,197.59,197.73,30163.0,185.5315,185.5315,185.1567,185.2878,30163.0
2021-01-27 14:00:00,197.7,198.02,197.69,197.86,34783.0,185.2597,185.5596,185.2504,185.4097,34783.0
2021-01-27 14:05:00,197.75,197.79,197.6,197.74,24818.0,185.3066,185.3441,185.166,185.2972,24818.0
2021-01-27 14:10:00,197.78,197.85,197.74,197.76,20623.0,185.3347,185.4003,185.2972,185.316,20623.0
2021-01-27 14:15:00,197.75,197.76,197.08,197.14,77809.0,185.3066,185.316,184.6787,184.735,77809.0
2021-01-27 14:20:00,197.1,197.23,196.94,197.13,43246.0,184.6975,184.8193,184.5476,184.7256,43246.0
2021-01-27 14:25:00,197.16,197.17,196.84,196.9,43927.0,184.7537,184.7631,184.4538,184.5101,43927.0
2021-01-27 14:30:00,196.93,196.96,196.34,196.35,93591.0,184.5382,184.5663,183.9853,183.9947,93591.0
2021-01-27 14:35:00,196.37,196.61,196.13,196.5,74592.0,184.0134,184.2383,183.7885,184.1352,74592.0
2021-01-27 14:40:00,196.41,196.89,196.3,196.67,64874.0,184.0509,184.5007,183.9478,184.2945,64874.0
2021-01-27 14:45:00,196.6,196.77,195.95,196.06,93058.0,184.2289,184.3883,183.6198,183.7229,93058.0
2021-01-27 14:50:00,196.08,196.25,195.61,195.87,81172.0,183.7417,183.901,183.3012,183.5449,81172.0
2021-01-27 14:55:00,195.86,196.08,195.51,195.77,57024.0,183.5355,183.7417,183.2075,183.4512,57024.0
2021-01-27 15:00:00,195.73,196.02,195.57,195.83,72801.0,183.4137,183.6854,183.2638,183.5074,72801.0
2021-01-27 15:05:00,195.86,196.12,195.72,195.77,51640.0,183.5355,183.7792,183.4043,183.4512,51640.0
2021-01-27 15:10:00,195.89,196.26,195.66,196.22,76965.0,183.5636,183.9103,183.3481,183.8729,76965.0
2021-01-27 15:15:00,196.2,196.25,195.94,195.99,46851.0,183.8541,183.901,183.6105,183.6573,46851.0
2021-01-27 15:20:00,195.95,196.06,195.48,195.57,66040.0,183.6198,183.7229,183.1794,183.2638,66040.0
2021-01-27 15:25:00,195.56,195.95,195.17,195.3,137965.0,183.2544,183.6198,182.8889,183.0108,137965.0
2021-01-27 15:30:00,195.33,195.52,195.02,195.05,78971.0,183.0389,183.2169,182.7484,182.7765,78971.0
2021-01-27 15:35:00,195.02,195.84,194.65,195.06,155134.0,182.7484,183.5168,182.4017,182.7859,155134.0
2021-01-27 15:40:00,195.05,195.34,194.81,195.14,103790.0,182.7765,183.0482,182.5516,182.8608,103790.0
2021-01-27 15:45:00,195.11,195.54,194.92,195.49,120180.0,182.8327,183.2356,182.6547,183.1888,120180.0
2021-01-27 15:50:00,195.49,195.82,195.37,195.71,114031.0,183.1888,183.498,183.0763,183.395,114031.0
2021-01-27 15:55:00,195.72,195.9,195.42,195.81,128976.0,183.4043,183.573,183.1232,183.4887,128976.0
2021-01-28 09:30:00,196.84,197.25,196.74,197.14,164563.0,184.4538,184.838,184.3601,184.735,164563.0
2021-01-28 09:35:00,197.11,197.49,196.97,196.99,143666.0,184.7069,185.0629,184.5757,184.5944,143666.0
2021-01-28 09:40:00,196.97,198.23,196.95,198.2,35957.0,184.5757,185.7564,184.5569,185.7283,35957.0
2021-01-28 09:45:00,198.14,198.19,197.42,197.58,46401.0,185.672,185.7189,184.9974,185.1473,46401.0
2021-01-28 09:50:00,197.65,198.02,197.56,197.87,49048.0,185.2129,185.5596,185.1285,185.419,49048.0
2021-01-28 09:55:00,197.87,198.08,197.53,197.54,64757.0,185.419,185.6158,185.1004,185.1098,64757.0
2021-01-28 10:00:00,197.68,198.2,197.49,198.01,83345.0,185.241,185.7283,185.0629,185.5502,83345.0
2021-01-28 10:05:00,198.06,198.5,197.99,198.14,41456.0,185.5971,186.0094,185.5315,185.672,41456.0
2021-01-28 10:10:00,198.17,198.46,198.1,198.35,83425.0,185.7002,185.9719,185.6346,185.8688,83425.0
2021-01-28 10:15:00,198.45,198.68,198.45,198.58,42134.0,185.9625,186.1781,185.9625,186.0844,42134.0
2021-01-28 10:20:00,198.58,198.84,198.37,198.38,52122.0,186.0844,186.328,185.8876,185.8969,52122.0
2021-01-28 10:25:00,198.36,198.46,198.25,198.25,33993.0,185.8782,185.9719,185.7751,185.7751,33993.0
2021-01-28 10:30:00,198.45,198.55,198.19,198.34,44466.0,185.9625,186.0562,185.7189,185.8595,44466.0
2021-01-28 10:35:00,198.34,198.51,198.2,198.25,37347.0,185.8595,186.0188,185.7283,185.7751,37347.0
2021-01-28 10:40:00,198.2,198.36,197.81,197.9,33568.0,185.7283,185.8782,185.3628,185.4471,33568.0
2021-01-28 10:45:00,198.03,198.54,198.03,198.49,66013.0,185.569,186.0469,185.569,186.0,66013.0
2021-01-28 10:50:00,198.53,198.56,198.27,198.35,51682.0,186.0375,186.0656,185.7939,185.8688,51682.0
2021-01-28 10:55:00,198.39,198.65,198.32,198.44,42855.0,185.9063,186.15,185.8407,185.9532,42855.0
2021-01-28 11:00:00,198.51,198.83,198.49,198.76,62028.0,186.0188,186.3186,186.0,186.253,62028.0
2021-01-28 11:05:00,198.73,198.99,198.72,198.87,24841.0,186.2249,186.4686,186.2155,186.3561,24841.0
2021-01-28 11:10:00,198.87,199.08,198.82,198.94,75646.0,186.3561,186.5529,186.3093,186.4217,75646.0
2021-01-28 11:15:00,198.91,199.01,198.59,198.62,59917.0,186.3936,186.4873,186.0937,186.1218,59917.0
2021-01-28 11:20:00,198.63,198.63,198.29,198.46,43517.0,186.1312,186.1312,185.8126,185.9719,43517.0
2021-01-28 11:25:00,198.46,198.53,198.33,198.36,36563.0,185.9719,186.0375,185.8501,185.8782,36563.0
2021-01-28 11:30:00,198.38,198.69,198.15,198.46,29529.0,185.8969,186.1874,185.6814,185.9719,29529.0
2021-01-28 11:35:00,198.53,198.72,198.48,198.53,269579.0,186.0375,186.2155,185.9906,186.0375,269579.0
2021-01-28 11:40:00,198.54,198.7,198.5,198.64,28089.0,186.0469,186.1968,186.0094,186.1406,28089.0
2021-01-28 11:45:00,198.69,198.7,198.4,198.66,26533.0,186.1874,186.1968,185.9157,186.1593,26533.0
2021-01-28 11:50:00,198.65,198.92,198.65,198.86,23811.0,186.15,186.403,186.15,186.3467,23811.0
2021-01-28 11:55:00,198.89,198.99,198.85,198.92,19764.0,186.3749,186.4686,186.3374,186.403,19764.0
2021-01-28 12:00:00,198.93,199.14,198.93,199.12,31057.0,186.4123,186.6091,186.4123,186.5904,31057.0
2021-01-28 12:05:00,199.14,199.31,199.14,199.26,49554.0,186.6091,186.7684,186.6091,186.7216,49554.0
2021-01-28 12:10:00,199.27,199.29,199.04,199.08,63598.0,186.7309,186.7497,186.5154,186.5529,63598.0
2021-01-28 12:15:00,199.1,199.29,199.1,199.25,36076.0,186.5716,186.7497,186.5716,186.7122,36076.0
2021-01-28 12:20:00,199.24,199.29,199.14,199.28,26036.0,186.7028,186.7497,186.6091,186.7403,26036.0
2021-01-28 12:25:00,199.27,199.3,199.17,199.27,22054.0,186.7309,186.7591,186.6372,186.7309,22054.0
2021-01-28 12:30:00,199.28,199.47,199.28,199.34,50116.0,186.7403,186.9184,186.7403,186.7965,50116.0
2021-01-28 12:35:00,199.36,199.38,199.26,199.3,40713.0,186.8153,186.834,186.7216,186.7591,40713.0
2021-01-28 12:40:00,199.3,199.37,199.26,199.36,55273.0,186.7591,186.8246,186.7216,186.8153,55273.0
2021-01-28 12:45:00,199.33,199.5,199.33,199.46,24207.0,186.7872,186.9465,186.7872,186.909,24207.0
2021-01-28 12:50:00,199.47,199.47,199.2,199.2,28956.0,186.9184,186.9184,186.6653,186.6653,28956.0
2021-01-28 12:55:00,199.2,199.31,199.17,199.28,32352.0,186.6653,186.7684,186.6372,186.7403,32352.0
2021-01-28 13:00:00,199.3,199.52,199.29,199.42,22069.0,186.7591,186.9652,186.7497,186.8715,22069.0
2021-01-28 13:05:00,199.38,199.38,199.13,199.22,20094.0,186.834,186.834,186.5997,186.6841,20094.0
2021-01-28 13:10:00,199.22,199.24,199.0,199.05,19762.0,186.6841,186.7028,186.4779,186.5248,19762.0
2021-01-28 13:15:00,199.04,199.16,199.0,199.11,13192.0,186.5154,186.6279,186.4779,186.581,13192.0
2021-01-28 13:20:00,199.11,199.3,199.02,199.3,16938.0,186.581,186.7591,186.4967,186.7591,16938.0
2021-01-28 13:25:00,199.31,199.34,199.18,199.21,24454.0,186.7684,186.7965,186.6466,186.6747,24454.0
2021-01-28 13:30:00,199.22,199.4,199.2,199.39,16924.0,186.6841,186.8528,186.6653,186.8434,16924.0
2021-01-28 13:35:00,199.45,199.63,199.33,199.61,43796.0,186.8996,187.0683,186.7872,187.0495,43796.0
2021-01-28 13:40:00,199.59,199.68,199.58,199.65,76994.0,187.0308,187.1151,187.0214,187.087,76994.0
2021-01-28 13:45:00,199.66,199.66,199.54,199.61,21535.0,187.0964,187.0964,186.9839,187.0495,21535.0
2021-01-28 13:50:00,199.6,199.62,199.45,199.56,24567.0,187.0402,187.0589,186.8996,187.0027,24567.0
2021-01-28 13:55:00,199.55,199.57,199.46,199.57,21133.0,186.9933,187.0121,186.909,187.0121,21133.0
2021-01-28 14:00:00,199.58,199.64,199.5,199.51,24088.0,187.0214,187.0777,186.9465,186.9558,24088.0
2021-01-28 14:05:00,199.51,199.53,199.37,199.41,34255.0,186.9558,186.9746,186.8246,186.8621,34255.0
2021-01-28 14:10:00,199.41,199.42,199.25,199.3,21166.0,186.8621,186.8715,186.7122,186.7591,21166.0
2021-01-28 14:15:00,199.31,199.31,199.07,199.14,40437.0,186.7684,186.7684,186.5435,186.6091,40437.0
2021-01-28 14:20:00,199.14,199.14,198.92,198.94,37879.0,186.6091,186.6091,186.403,186.4217,37879.0
2021-01-28 14:25:00,198.94,199.19,198.92,199.16,39526.0,186.4217,186.656,186.403,186.6279,39526.0
2021-01-28 14:30:00,199.17,199.19,199.03,199.08,21509.0,186.6372,186.656,186.506,186.5529,21509.0
2021-01-28 14:35:00,199.1,199.17,198.94,199.15,9026.0,186.5716,186.6372,186.4217,186.6185,9026.0
2021-01-28 14:40:00,199.17,199.24,198.94,199.0,31597.0,186.6372,186.7028,186.4217,186.4779,31597.0
2021-01-28 14:45:00,199.02,199.21,198.98,199.2,33061.0,186.4967,186.6747,186.4592,186.6653,33061.0
2021-01-28 14:50:00,199.19,199.29,198.85,198.97,41957.0,186.656,186.7497,186.3374,186.4498,41957.0
2021-01-28 14:55:00,198.92,199.19,198.81,199.18,32838.0,186.403,186.656,186.2999,186.6466,32838.0
2021-01-28 15:00:00,199.14,199.14,198.84,199.02,31770.0,186.6091,186.6091,186.328,186.4967,31770.0
2021-01-28 15:05:00,199.01,199.1,198.96,198.98,25826.0,186.4873,186.5716,186.4404,186.4592,25826.0
2021-01-28 15:10:00,198.97,199.1,198.84,198.99,37023.0,186.4498,186.5716,186.328,186.4686,37023.0
2021-01-28 15:15:00,199.0,199.08,198.62,198.77,30107.0,186.4779,186.5529,186.1218,186.2624,30107.0
2021-01-28 15:20:00,198.79,198.82,198.53,198.68,44214.0,186.2811,186.3093,186.0375,186.1781,44214.0
2021-01-28 15:25:00,198.69,198.76,198.4,198.4,22033.0,186.1874,186.253,185.9157,185.9157,22033.0
2021-01-28 15:30:00,198.44,198.68,198.21,198.33,38467.0,185.9532,186.1781,185.7376,185.8501,38467.0
2021-01-28 15:35:00,198.29,198.43,198.14,198.38,41868.0,185.8126,185.9438,185.672,185.8969,41868.0
2021-01-28 15:40:00,198.43,198.45,198.08,198.15,58925.0,185.9438,185.9625,185.6158,185.6814,58925.0
2021-01-28 15:45:00,198.18,198.32,197.89,198.27,41358.0,185.7095,185.8407,185.4378,185.7939,41358.0
2021-01-28 15:50:00,198.31,198.4,198.02,198.21,59397.0,185.8313,185.9157,185.5596,185.7376,59397.0
2021-01-28 15:55:00,198.14,198.14,197.36,197.45,418005.0,185.672,185.672,184.9411,185.0255,418005.0
2021-01-29 09:30:00,196.74,196.98,196.24,196.37,141931.0,184.3601,184.585,183.8916,184.0134,141931.0
2021-01-29 09:35:00,196.4,196.42,195.65,195.67,52691.0,184.0415,184.0603,183.3387,183.3575,52691.0
2021-01-29 09:40:00,195.66,195.68,195.39,195.67,56200.0,183.3481,183.3668,183.0951,183.3575,56200.0
2021-01-29 09:45:00,195.62,196.24,195.6,196.08,54999.0,183.3106,183.8916,183.2919,183.7417,54999.0
2021-01-29 09:50:00,195.91,196.14,195.73,196.0,588875.0,183.5824,183.7979,183.4137,183.6667,588875.0
2021-01-29 09:55:00,196.0,196.69,196.0,196.5,58736.0,183.6667,184.3133,183.6667,184.1352,58736.0
2021-01-29 10:00:00,196.55,196.68,196.35,196.66,37597.0,184.1821,184.3039,183.9947,184.2852,37597.0
2021-01-29 10:05:00,196.62,196.78,196.15,196.73,37627.0,184.2477,184.3976,183.8073,184.3508,37627.0
2021-01-29 10:10:00,196.77,197.07,196.7,196.76,62832.0,184.3883,184.6694,184.3227,184.3789,62832.0
2021-01-29 10:15:00,196.84,196.84,196.59,196.67,29755.0,184.4538,184.4538,184.2196,184.2945,29755.0
2021-01-29 10:20:00,196.62,197.24,196.62,197.24,113261.0,184.2477,184.8287,184.2477,184.8287,113261.0
2021-01-29 10:25:00,197.22,197.22,196.95,197.02,24692.0,184.8099,184.8099,184.5569,184.6225,24692.0
2021-01-29 10:30:00,197.08,197.26,196.87,196.97,29029.0,184.6787,184.8474,184.482,184.5757,29029.0
2021-01-29 10:35:00,196.97,197.05,196.71,196.8,34486.0,184.5757,184.6506,184.332,184.4164,34486.0
2021-01-29 10:40:00,196.72,196.79,196.31,196.33,46555.0,184.3414,184.407,183.9572,183.9759,46555.0
2021-01-29 10:45:00,196.3,196.61,196.15,196.56,44389.0,183.9478,184.2383,183.8073,184.1915,44389.0
2021-01-29 10:50:00,196.54,196.72,196.47,196.63,35623.0,184.1727,184.3414,184.1071,184.2571,35623.0
2021-01-29 10:55:00,196.61,196.9,196.57,196.8,23866.0,184.2383,184.5101,184.2008,184.4164,23866.0
2021-01-29 11:00:00,196.76,196.92,196.22,196.31,36798.0,184.3789,184.5288,183.8729,183.9572,36798.0
2021-01-29 11:05:00,196.31,196.35,196.03,196.3,622550.0,183.9572,183.9947,183.6948,183.9478,622550.0
2021-01-29 11:10:00,196.29,196.29,195.68,195.73,104300.0,183.9385,183.9385,183.3668,183.4137,104300.0
2021-01-29 11:15:00,195.69,195.83,195.63,195.73,532607.0,183.3762,183.5074,183.32,183.4137,532607.0
2021-01-29 11:20:00,195.75,195.78,195.48,195.58,38568.0,183.4324,183.4605,183.1794,183.2731,38568.0
2021-01-29 11:25:00,195.61,195.93,195.27,195.3,41944.0,183.3012,183.6011,182.9826,183.0108,41944.0
2021-01-29 11:30:00,195.27,195.44,194.96,195.0,65030.0,182.9826,183.1419,182.6921,182.7296,65030.0
2021-01-29 11:35:00,195.0,195.17,194.83,195.15,47324.0,182.7296,182.8889,182.5703,182.8702,47324.0
2021-01-29 11:40:00,195.13,195.43,195.05,195.29,49747.0,182.8514,183.1326,182.7765,183.0014,49747.0
2021-01-29 11:45:00,195.25,195.36,195.13,195.34,34566.0,182.9639,183.067,182.8514,183.0482,34566.0
2021-01-29 11:50:00,195.29,195.3,195.05,195.1,25691.0,183.0014,183.0108,182.7765,182.8233,25691.0
2021-01-29 11:55:00,195.24,195.52,195.15,195.49,26611.0,182.9545,183.2169,182.8702,183.1888,26611.0
2021-01-29 12:00:00,195.44,195.56,195.33,195.54,38508.0,183.1419,183.2544,183.0389,183.2356,38508.0
2021-01-29 12:05:00,195.52,195.56,195.34,195.43,11098.0,183.2169,183.2544,183.0482,183.1326,11098.0
2021-01-29 12:10:00,195.45,195.62,195.12,195.12,21331.0,183.1513,183.3106,182.8421,182.8421,21331.0
2021-01-29 12:15:00,195.11,195.11,194.57,194.61,54838.0,182.8327,182.8327,182.3267,182.3642,54838.0
2021-01-29 12:20:00,194.59,194.59,194.2,194.22,92311.0,182.3454,182.3454,181.98,181.9987,92311.0
2021-01-29 12:25:00,194.2,194.49,194.13,194.29,561722.0,181.98,182.2517,181.9144,182.0643,561722.0
2021-01-29 12:30:00,194.28,194.47,193.96,193.96,116287.0,182.0549,182.233,181.7551,181.7551,116287.0
2021-01-29 12:35:00,193.99,194.16,193.58,193.63,588514.0,181.7832,181.9425,181.399,181.4458,588514.0
2021-01-29 12:40:00,193.67,194.05,193.63,193.64,61657.0,181.4833,181.8394,181.4458,181.4552,61657.0
2021-01-29 12:45:00,193.66,193.72,192.87,192.91,117580.0,181.4739,181.5302,180.7337,180.7711,117580.0
2021-01-29 12:50:00,192.96,193.99,192.92,193.92,106520.0,180.818,181.7832,180.7805,181.7176,106520.0
2021-01-29 12:55:00,193.9,193.93,193.35,193.35,43021.0,181.6988,181.727,181.1835,181.1835,43021.0
2021-01-29 13:00:00,193.34,193.85,193.15,193.68,42816.0,181.1741,181.652,180.996,181.4927,42816.0
2021-01-29 13:05:00,193.64,193.73,193.41,193.63,52992.0,181.4552,181.5395,181.2397,181.4458,52992.0
2021-01-29 13:10:00,193.59,193.67,193.27,193.42,25945.0,181.4084,181.4833,181.1085,181.2491,25945.0
2021-01-29 13:15:00,193.31,193.31,192.82,192.9,59402.0,181.146,181.146,180.6868,180.7618,59402.0
2021-01-29 13:20:00,192.92,193.52,192.92,193.35,46246.0,180.7805,181.3428,180.7805,181.1835,46246.0
2021-01-29 13:25:00,193.34,194.22,193.33,194.2,85166.0,181.1741,181.9987,181.1647,181.98,85166.0
2021-01-29 13:30:00,194.17,194.23,193.88,194.02,136927.0,181.9519,182.0081,181.6801,181.8113,136927.0
2021-01-29 13:35:00,193.94,194.2,193.93,194.15,38637.0,181.7363,181.98,181.727,181.9331,38637.0
2021-01-29 13:40:00,194.11,194.28,193.93,194.21,29879.0,181.8956,182.0549,181.727,181.9893,29879.0
2021-01-29 13:45:00,194.15,194.31,193.65,193.7,57764.0,181.9331,182.083,181.4646,181.5114,57764.0
2021-01-29 13:50:00,193.71,193.86,193.6,193.77,31347.0,181.5208,181.6614,181.4177,181.577,31347.0
2021-01-29 13:55:00,193.82,193.82,193.5,193.57,50044.0,181.6239,181.6239,181.324,181.3896,50044.0
2021-01-29 14:00:00,193.55,194.4,193.55,194.25,31692.0,181.3709,182.1674,181.3709,182.0268,31692.0
2021-01-29 14:05:00,194.25,194.56,194.17,194.54,48315.0,182.0268,182.3173,181.9519,182.2986,48315.0
2021-01-29 14:10:00,194.53,194.61,194.4,194.57,32759.0,182.2892,182.3642,182.1674,182.3267,32759.0
2021-01-29 14:15:00,194.51,194.63,194.39,194.52,43311.0,182.2705,182.3829,182.158,182.2798,43311.0
2021-01-29 14:20:00,194.52,194.62,194.28,194.42,25898.0,182.2798,182.3735,182.0549,182.1861,25898.0
2021-01-29 14:25:00,194.46,194.48,194.14,194.21,43262.0,182.2236,182.2423,181.9237,181.9893,43262.0
2021-01-29 14:30:00,194.2,194.2,193.69,193.77,43725.0,181.98,181.98,181.5021,181.577,43725.0
2021-01-29 14:35:00,193.81,194.07,193.76,193.89,34385.0,181.6145,181.8581,181.5677,181.6895,34385.0
2021-01-29 14:40:00,193.85,194.22,193.57,193.93,61091.0,181.652,181.9987,181.3896,181.727,61091.0
2021-01-29 14:45:00,193.87,194.16,193.87,193.99,26443.0,181.6707,181.9425,181.6707,181.7832,26443.0
2021-01-29 14:50:00,193.99,194.29,193.96,193.96,43398.0,181.7832,182.0643,181.7551,181.7551,43398.0
2021-01-29 14:55:00,193.97,194.25,193.85,194.01,54002.0,181.7644,182.0268,181.652,181.8019,54002.0
2021-01-29 15:00:00,194.08,194.88,194.07,194.85,52048.0,181.8675,182.6172,181.8581,182.5891,52048.0
2021-01-29 15:05:00,194.81,194.9,194.66,194.83,37042.0,182.5516,182.6359,182.411,182.5703,37042.0
2021-01-29 15:10:00,194.89,195.18,194.87,195.05,47073.0,182.6266,182.8983,182.6078,182.7765,47073.0
2021-01-29 15:15:00,195.08,195.08,194.86,195.0,36744.0,182.8046,182.8046,182.5984,182.7296,36744.0
2021-01-29 15:20:00,195.0,195.3,195.0,195.12,40714.0,182.7296,183.0108,182.7296,182.8421,40714.0
2021-01-29 15:25:00,195.11,195.24,194.81,194.86,116214.0,182.8327,182.9545,182.5516,182.5984,116214.0
2021-01-29 15:30:00,194.85,195.37,194.83,195.18,38755.0,182.5891,183.0763,182.5703,182.8983,38755.0
2021-01-29 15:35:00,195.16,195.2,194.49,194.49,43809.0,182.8796,182.917,182.2517,182.2517,43809.0
2021-01-29 15:40:00,194.52,194.65,194.31,194.4,63842.0,182.2798,182.4017,182.083,182.1674,63842.0
2021-01-29 15:45:00,194.39,194.41,194.03,194.22,120466.0,182.158,182.1768,181.8207,181.9987,120466.0
2021-01-29 15:50:00,194.21,194.88,194.18,194.66,117579.0,181.9893,182.6172,181.9612,182.411,117579.0
2021-01-29 15:55:00,194.65,195.01,193.78,193.87,203924.0,182.4017,182.739,181.5864,181.6707,203924.0
2021-02-01 09:30:00,195.88,196.12,195.65,195.86,243891.0,183.5543,183.7792,183.3387,183.5355,243891.0
2021-02-01 09:35:00,195.87,196.17,195.63,195.72,42983.0,183.5449,183.826,183.32,183.4043,42983.0
2021-02-01 09:40:00,195.81,195.93,195.65,195.77,24560.0,183.4887,183.6011,183.3387,183.4512,24560.0
2021-02-01 09:45:00,195.72,195.77,195.07,195.07,63195.0,183.4043,183.4512,182.7952,182.7952,63195.0
2021-02-01 09:50:00,195.06,195.23,194.53,194.53,39623.0,182.7859,182.9452,182.2892,182.2892,39623.0
2021-02-01 09:55:00,194.59,195.16,194.59,195.16,23542.0,182.3454,182.8796,182.3454,182.8796,23542.0
2021-02-01 10:00:00,194.99,195.33,194.7,195.3,73036.0,182.7203,183.0389,182.4485,183.0108,73036.0
2021-02-01 10:05:00,195.31,195.39,194.87,194.9,34882.0,183.0201,183.0951,182.6078,182.6359,34882.0
2021-02-01 10:10:00,194.88,195.38,194.88,195.18,122273.0,182.6172,183.0857,182.6172,182.8983,122273.0
2021-02-01 10:15:00,195.21,195.42,195.05,195.36,44033.0,182.9264,183.1232,182.7765,183.067,44033.0
2021-02-01 10:20:00,195.35,195.59,195.26,195.59,77369.0,183.0576,183.2825,182.9733,183.2825,77369.0
2021-02-01 10:25:00,195.61,195.64,195.34,195.34,21765.0,183.3012,183.3294,183.0482,183.0482,21765.0
2021-02-01 10:30:00,195.43,195.75,195.43,195.73,27959.0,183.1326,183.4324,183.1326,183.4137,27959.0
2021-02-01 10:35:00,195.74,195.8,195.39,195.39,30705.0,183.4231,183.4793,183.0951,183.0951,30705.0
2021-02-01 10:40:00,195.42,195.75,195.25,195.61,35923.0,183.1232,183.4324,182.9639,183.3012,35923.0
2021-02-01 10:45:00,195.62,195.77,195.59,195.67,41109.0,183.3106,183.4512,183.2825,183.3575,41109.0
2021-02-01 10:50:00,195.66,195.73,195.11,195.14,27629.0,183.3481,183.4137,182.8327,182.8608,27629.0
2021-02-01 10:55:00,195.13,195.19,194.98,195.19,35319.0,182.8514,182.9077,182.7109,182.9077,35319.0
2021-02-01 11:00:00,195.18,195.26,194.87,195.16,27180.0,182.8983,182.9733,182.6078,182.8796,27180.0
2021-02-01 11:05:00,195.2,195.57,195.19,195.5,24925.0,182.917,183.2638,182.9077,183.1982,24925.0
2021-02-01 11:10:00,195.48,195.62,195.38,195.53,26307.0,183.1794,183.3106,183.0857,183.2263,26307.0
2021-02-01 11:15:00,195.56,195.8,195.51,195.8,11965.0,183.2544,183.4793,183.2075,183.4793,11965.0
2021-02-01 11:20:00,195.8,196.02,195.77,195.99,21666.0,183.4793,183.6854,183.4512,183.6573,21666.0
2021-02-01 11:25:00,196.02,196.21,196.02,196.16,28719.0,183.6854,183.8635,183.6854,183.8166,28719.0
2021-02-01 11:30:00,196.17,196.28,196.1,196.19,17090.0,183.826,183.9291,183.7604,183.8447,17090.0
2021-02-01 11:35:00,196.17,196.26,196.12,196.26,23278.0,183.826,183.9103,183.7792,183.9103,23278.0
2021-02-01 11:40:00,196.31,196.69,196.31,196.58,37570.0,183.9572,184.3133,183.9572,184.2102,37570.0
2021-02-01 11:45:00,196.62,196.78,196.62,196.73,38877.0,184.2477,184.3976,184.2477,184.3508,38877.0
2021-02-01 11:50:00,196.75,196.75,196.62,196.66,29181.0,184.3695,184.3695,184.2477,184.2852,29181.0
2021-02-01 11:55:00,196.65,196.67,196.44,196.46,27191.0,184.2758,184.2945,184.079,184.0978,27191.0
2021-02-01 12:00:00,196.48,196.79,196.48,196.62,25863.0,184.1165,184.407,184.1165,184.2477,25863.0
2021-02-01 12:05:00,196.65,196.72,196.62,196.64,12589.0,184.2758,184.3414,184.2477,184.2664,12589.0
2021-02-01 12:10:00,196.63,196.85,196.63,196.83,22581.0,184.2571,184.4632,184.2571,184.4445,22581.0
2021-02-01 12:15:00,196.87,196.96,196.87,196.89,13042.0,184.482,184.5663,184.482,184.5007,13042.0
2021-02-01 12:20:00,196.9,196.95,196.85,196.92,36809.0,184.5101,184.5569,184.4632,184.5288,36809.0
2021-02-01 12:25:00,196.91,196.96,196.84,196.91,44522.0,184.5194,184.5663,184.4538,184.5194,44522.0
2021-02-01 12:30:00,196.91,197.02,196.85,196.87,19427.0,184.5194,184.6225,184.4632,184.482,19427.0
2021-02-01 12:35:00,196.92,196.92,196.78,196.8,56990.0,184.5288,184.5288,184.3976,184.4164,56990.0
2021-02-01 12:40:00,196.86,196.95,196.8,196.8,40783.0,184.4726,184.5569,184.4164,184.4164,40783.0
2021-02-01 12:45:00,196.8,196.88,196.76,196.87,15784.0,184.4164,184.4913,184.3789,184.482,15784.0
2021-02-01 12:50:00,196.86,197.05,196.85,197.03,31308.0,184.4726,184.6506,184.4632,184.6319,31308.0
2021-02-01 12:55:00,197.05,197.17,197.0,197.17,20321.0,184.6506,184.7631,184.6038,184.7631,20321.0
2021-02-01 13:00:00,197.17,197.2,197.08,197.09,16342.0,184.7631,184.7912,184.6787,184.6881,16342.0
2021-02-01 13:05:00,197.09,197.1,197.0,197.09,65964.0,184.6881,184.6975,184.6038,184.6881,65964.0
2021-02-01 13:10:00,197.06,197.14,197.0,197.1,9816.0,184.66,184.735,184.6038,184.6975,9816.0
2021-02-01 13:15:00,197.08,197.12,197.04,197.11,8873.0,184.6787,184.7162,184.6413,184.7069,8873.0
2021-02-01 13:20:00,197.12,197.2,197.09,197.18,17743.0,184.7162,184.7912,184.6881,184.7725,17743.0
2021-02-01 13:25:00,197.19,197.19,197.13,197.14,21124.0,184.7818,184.7818,184.7256,184.735,21124.0
2021-02-01 13:30:00,197.16,197.29,197.16,197.24,10624.0,184.7537,184.8755,184.7537,184.8287,10624.0
2021-02-01 13:35:00,197.24,197.24,196.95,197.03,30357.0,184.8287,184.8287,184.5569,184.6319,30357.0
2021-02-01 13:40:00,197.01,197.05,196.91,196.94,16000.0,184.6131,184.6506,184.5194,184.5476,16000.0
2021-02-01 13:45:00,196.99,197.01,196.87,196.92,27596.0,184.5944,184.6131,184.482,184.5288,27596.0
2021-02-01 13:50:00,196.91,197.04,196.88,197.01,12030.0,184.5194,184.6413,184.4913,184.6131,12030.0
2021-02-01 13:55:00,197.05,197.2,197.03,197.2,21290.0,184.6506,184.7912,184.6319,184.7912,21290.0
2021-02-01 14:00:00,197.2,197.2,197.09,197.14,19321.0,184.7912,184.7912,184.6881,184.735,19321.0
2021-02-01 14:05:00,197.13,197.23,197.08,197.21,13796.0,184.7256,184.8193,184.6787,184.8006,13796.0
2021-02-01 14:10:00,197.23,197.29,197.19,197.29,28157.0,184.8193,184.8755,184.7818,184.8755,28157.0
2021-02-01 14:15:00,197.3,197.47,197.3,197.44,19647.0,184.8849,185.0442,184.8849,185.0161,19647.0
2021-02-01 14:20:00,197.42,197.43,197.29,197.38,30972.0,184.9974,185.0067,184.8755,184.9599,30972.0
2021-02-01 14:25:00,197.38,197.58,197.38,197.55,45524.0,184.9599,185.1473,184.9599,185.1192,45524.0
2021-02-01 14:30:00,197.55,197.6,197.51,197.55,21325.0,185.1192,185.166,185.0817,185.1192,21325.0
2021-02-01 14:35:00,197.56,197.61,197.5,197.53,39627.0,185.1285,185.1754,185.0723,185.1004,39627.0
2021-02-01 14:40:00,197.56,197.71,197.56,197.63,18416.0,185.1285,185.2691,185.1285,185.1941,18416.0
2021-02-01 14:45:00,197.65,197.69,197.65,197.69,233623.0,185.2129,185.2504,185.2129,185.2504,233623.0
2021-02-01 14:50:00,197.69,197.73,197.63,197.68,22332.0,185.2504,185.2878,185.1941,185.241,22332.0
2021-02-01 14:55:00,197.69,197.69,197.44,197.51,17070.0,185.2504,185.2504,185.0161,185.0817,17070.0
2021-02-01 15:00:00,197.56,197.69,197.55,197.67,16246.0,185.1285,185.2504,185.1192,185.2316,16246.0
2021-02-01 15:05:00,197.66,197.71,197.54,197.64,33633.0,185.2222,185.2691,185.1098,185.2035,33633.0
2021-02-01 15:10:00,197.65,197.67,197.39,197.5,29829.0,185.2129,185.2316,184.9692,185.0723,29829.0
2021-02-01 15:15:00,197.49,197.56,197.36,197.48,18822.0,185.0629,185.1285,184.9411,185.0536,18822.0
2021-02-01 15:20:00,197.49,197.52,197.26,197.36,12879.0,185.0629,185.0911,184.8474,184.9411,12879.0
2021-02-01 15:25:00,197.41,197.49,197.37,197.43,24139.0,184.988,185.0629,184.9505,185.0067,24139.0
2021-02-01 15:30:00,197.42,197.42,197.26,197.38,38205.0,184.9974,184.9974,184.8474,184.9599,38205.0
2021-02-01 15:35:00,197.37,197.57,197.37,197.45,65439.0,184.9505,185.1379,184.9505,185.0255,65439.0
2021-02-01 15:40:00,197.42,197.55,197.3,197.5,55766.0,184.9974,185.1192,184.8849,185.0723,55766.0
2021-02-01 15:45:00,197.46,197.51,197.37,197.45,31232.0,185.0348,185.0817,184.9505,185.0255,31232.0
2021-02-01 15:50:00,197.46,197.68,197.34,197.67,68410.0,185.0348,185.241,184.9224,185.2316,68410.0
2021-02-01 15:55:00,197.67,197.67,197.22,197.25,126757.0,185.2316,185.2316,184.8099,184.838,126757.0
2021-02-02 09:30:00,199.22,199.55,199.05,199.55,166435.0,186.6841,186.9933,186.5248,186.9933,166435.0
2021-02-02 09:35:00,199.6,199.66,199.46,199.5,52030.0,187.0402,187.0964,186.909,186.9465,52030.0
2021-02-02 09:40:00,199.52,199.61,199.38,199.54,54874.0,186.9652,187.0495,186.834,186.9839,54874.0
2021-02-02 09:45:00,199.56,199.8,199.48,199.71,49718.0,187.0027,187.2276,186.9277,187.1433,49718.0
2021-02-02 09:50:00,199.71,199.72,199.38,199.55,68277.0,187.1433,187.1526,186.834,186.9933,68277.0
2021-02-02 09:55:00,199.58,199.73,199.52,199.61,73761.0,187.0214,187.162,186.9652,187.0495,73761.0
2021-02-02 10:00:00,199.63,199.92,199.61,199.85,71287.0,187.0683,187.34,187.0495,187.2744,71287.0
2021-02-02 10:05:00,199.8,199.91,199.74,199.9,45365.0,187.2276,187.3307,187.1714,187.3213,45365.0
2021-02-02 10:10:00,199.95,200.0,199.71,199.86,114680.0,187.3681,187.415,187.1433,187.2838,114680.0
2021-02-02 10:15:00,199.87,200.34,199.86,200.33,64980.0,187.2932,187.7336,187.2838,187.7242,64980.0
2021-02-02 10:20:00,200.32,200.38,200.23,200.25,49548.0,187.7149,187.7711,187.6305,187.6493,49548.0
2021-02-02 10:25:00,200.27,200.31,199.85,199.85,41720.0,187.668,187.7055,187.2744,187.2744,41720.0
2021-02-02 10:30:00,199.86,200.09,199.85,200.04,26214.0,187.2838,187.4993,187.2744,187.4525,26214.0
2021-02-02 10:35:00,200.03,200.17,199.97,200.02,38924.0,187.4431,187.5743,187.3869,187.4337,38924.0
2021-02-02 10:40:00,200.0,200.15,199.81,199.92,40844.0,187.415,187.5556,187.237,187.34,40844.0
2021-02-02 10:45:00,199.9,200.13,199.84,200.13,30430.0,187.3213,187.5368,187.2651,187.5368,30430.0
2021-02-02 10:50:00,200.13,200.21,200.05,200.14,30126.0,187.5368,187.6118,187.4619,187.5462,30126.0
2021-02-02 10:55:00,200.15,200.25,200.09,200.23,38086.0,187.5556,187.6493,187.4993,187.6305,38086.0
2021-02-02 11:00:00,200.14,200.35,200.1,200.33,25940.0,187.5462,187.743,187.5087,187.7242,25940.0
2021-02-02 11:05:00,200.32,200.48,200.32,200.48,26486.0,187.7149,187.8648,187.7149,187.8648,26486.0
2021-02-02 11:10:00,200.48,200.56,200.38,200.52,34264.0,187.8648,187.9398,187.7711,187.9023,34264.0
2021-02-02 11:15:00,200.54,200.7,200.52,200.7,36681.0,187.921,188.071,187.9023,188.071,36681.0
2021-02-02 11:20:00,200.71,200.72,200.49,200.52,28983.0,188.0803,188.0897,187.8742,187.9023,28983.0
2021-02-02 11:25:00,200.51,200.59,200.49,200.55,49721.0,187.8929,187.9679,187.8742,187.9304,49721.0
2021-02-02 11:30:00,200.56,200.57,200.47,200.53,28679.0,187.9398,187.9491,187.8554,187.9117,28679.0
2021-02-02 11:35:00,200.52,200.76,200.51,200.7,49714.0,187.9023,188.1272,187.8929,188.071,49714.0
2021-02-02 11:40:00,200.69,200.79,200.64,200.75,30931.0,188.0616,188.1553,188.0147,188.1178,30931.0
2021-02-02 11:45:00,200.78,200.83,200.74,200.76,28795.0,188.1459,188.1928,188.1084,188.1272,28795.0
2021-02-02 11:50:00,200.77,200.83,200.76,200.79,13373.0,188.1366,188.1928,188.1272,188.1553,13373.0
2021-02-02 11:55:00,200.81,200.86,200.79,200.84,16011.0,188.174,188.2209,188.1553,188.2021,16011.0
2021-02-02 12:00:00,200.85,200.87,200.79,200.82,23350.0,188.2115,188.2303,188.1553,188.1834,23350.0
2021-02-02 12:05:00,200.82,200.86,200.79,200.82,10930.0,188.1834,188.2209,188.1553,188.1834,10930.0
2021-02-02 12:10:00,200.84,200.93,200.82,200.92,21205.0,188.2021,188.2865,188.1834,188.2771,21205.0
2021-02-02 12:15:00,200.92,200.96,200.76,200.77,21433.0,188.2771,188.3146,188.1272,188.1366,21433.0
2021-02-02 12:20:00,200.76,200.83,200.71,200.73,29553.0,188.1272,188.1928,188.0803,188.0991,29553.0
2021-02-02 12:25:00,200.72,200.74,200.61,200.66,22726.0,188.0897,188.1084,187.9866,188.0335,22726.0
2021-02-02 12:30:00,200.67,200.74,200.66,200.69,16423.0,188.0428,188.1084,188.0335,188.0616,16423.0
2021-02-02 12:35:00,200.71,200.76,200.68,200.72,16676.0,188.0803,188.1272,188.0522,188.0897,16676.0
2021-02-02 12:40:00,200.71,200.72,200.63,200.69,44545.0,188.0803,188.0897,188.0054,188.0616,44545.0
2021-02-02 12:45:00,200.71,200.71,200.63,200.69,19206.0,188.0803,188.0803,188.0054,188.0616,19206.0
2021-02-02 12:50:00,200.7,200.73,200.58,200.6,28111.0,188.071,188.0991,187.9585,187.9772,28111.0
2021-02-02 12:55:00,200.61,200.8,200.59,200.8,13468.0,187.9866,188.1647,187.9679,188.1647,13468.0
2021-02-02 13:00:00,200.81,200.84,200.73,200.75,13109.0,188.174,188.2021,188.0991,188.1178,13109.0
2021-02-02 13:05:00,200.75,200.78,200.73,200.76,12828.0,188.1178,188.1459,188.0991,188.1272,12828.0
2021-02-02 13:10:00,200.75,200.82,200.74,200.75,14023.0,188.1178,188.1834,188.1084,188.1178,14023.0
2021-02-02 13:15:00,200.75,200.76,200.51,200.54,17850.0,188.1178,188.1272,187.8929,187.921,17850.0
2021-02-02 13:20:00,200.51,200.53,200.41,200.48,21019.0,187.8929,187.9117,187.7992,187.8648,21019.0
2021-02-02 13:25:00,200.48,200.58,200.45,200.53,19738.0,187.8648,187.9585,187.8367,187.9117,19738.0
2021-02-02 13:30:00,200.57,200.65,200.56,200.65,20647.0,187.9491,188.0241,187.9398,188.0241,20647.0
2021-02-02 13:35:00,200.66,200.76,200.61,200.73,18852.0,188.0335,188.1272,187.9866,188.0991,18852.0
2021-02-02 13:40:00,200.74,200.76,200.72,200.74,5727.0,188.1084,188.1272,188.0897,188.1084,5727.0
2021-02-02 13:45:00,200.76,200.79,200.68,200.69,10582.0,188.1272,188.1553,188.0522,188.0616,10582.0
2021-02-02 13:50:00,200.69,200.69,200.57,200.57,22467.0,188.0616,188.0616,187.9491,187.9491,22467.0
2021-02-02 13:55:00,200.57,200.69,200.57,200.64,14214.0,187.9491,188.0616,187.9491,188.0147,14214.0
2021-02-02 14:00:00,200.63,200.71,200.56,200.65,19180.0,188.0054,188.0803,187.9398,188.0241,19180.0
2021-02-02 14:05:00,200.66,200.76,200.66,200.7,12714.0,188.0335,188.1272,188.0335,188.071,12714.0
2021-02-02 14:10:00,200.72,200.78,200.67,200.77,11372.0,188.0897,188.1459,188.0428,188.1366,11372.0
2021-02-02 14:15:00,200.76,200.77,200.61,200.69,18686.0,188.1272,188.1366,187.9866,188.0616,18686.0
2021-02-02 14:20:00,200.7,200.76,200.59,200.61,15536.0,188.071,188.1272,187.9679,187.9866,15536.0
2021-02-02 14:25:00,200.6,200.62,200.55,200.59,12593.0,187.9772,187.996,187.9304,187.9679,12593.0
2021-02-02 14:30:00,200.6,200.74,200.6,200.74,15627.0,187.9772,188.1084,187.9772,188.1084,15627.0
2021-02-02 14:35:00,200.75,200.89,200.75,200.86,15201.0,188.1178,188.249,188.1178,188.2209,15201.0
2021-02-02 14:40:00,200.86,200.88,200.82,200.85,12804.0,188.2209,188.2396,188.1834,188.2115,12804.0
2021-02-02 14:45:00,200.84,200.89,200.82,200.86,27448.0,188.2021,188.249,188.1834,188.2209,27448.0
2021-02-02 14:50:00,200.86,200.86,200.79,200.81,13845.0,188.2209,188.2209,188.1553,188.174,13845.0
2021-02-02 14:55:00,200.81,200.92,200.79,200.91,24510.0,188.174,188.2771,188.1553,188.2677,24510.0
2021-02-02 15:00:00,200.91,200.91,200.72,200.85,30161.0,188.2677,188.2677,188.0897,188.2115,30161.0
2021-02-02 15:05:00,200.86,200.86,200.78,200.81,28519.0,188.2209,188.2209,188.1459,188.174,28519.0
2021-02-02 15:10:00,200.8,200.81,200.65,200.65,29040.0,188.1647,188.174,188.0241,188.0241,29040.0
2021-02-02 15:15:00,200.64,200.73,200.56,200.67,19605.0,188.0147,188.0991,187.9398,188.0428,19605.0
2021-02-02 15:20:00,200.71,200.74,200.64,200.66,22970.0,188.0803,188.1084,188.0147,188.0335,22970.0
2021-02-02 15:25:00,200.66,200.74,200.64,200.72,57443.0,188.0335,188.1084,188.0147,188.0897,57443.0
2021-02-02 15:30:00,200.71,200.74,200.63,200.67,21195.0,188.0803,188.1084,188.0054,188.0428,21195.0
2021-02-02 15:35:00,200.67,200.7,200.6,200.65,20865.0,188.0428,188.071,187.9772,188.0241,20865.0
2021-02-02 15:40:00,200.69,200.71,200.48,200.48,40954.0,188.0616,188.0803,187.8648,187.8648,40954.0
2021-02-02 15:45:00,200.47,200.65,200.47,200.58,25028.0,187.8554,188.0241,187.8554,187.9585,25028.0
2021-02-02 15:50:00,200.55,200.71,200.45,200.47,42229.0,187.9304,188.0803,187.8367,187.8554,42229.0
2021-02-02 15:55:00,200.46,200.5,200.11,200.13,106412.0,187.8461,187.8835,187.5181,187.5368,106412.0
2021-02-03 09:30:00,200.82,200.94,200.38,200.9,105191.0,188.1834,188.2959,187.7711,188.2584,105191.0
2021-02-03 09:35:00,200.88,200.95,200.4,200.4,18418.0,188.2396,188.3052,187.7898,187.7898,18418.0
2021-02-03 09:40:00,200.47,200.67,200.44,200.55,34306.0,187.8554,188.0428,187.8273,187.9304,34306.0
2021-02-03 09:45:00,200.54,200.82,200.47,200.65,31516.0,187.921,188.1834,187.8554,188.0241,31516.0
2021-02-03 09:50:00,200.63,200.73,200.43,200.5,30624.0,188.0054,188.0991,187.8179,187.8835,30624.0
2021-02-03 09:55:00,200.56,200.9,200.53,200.88,22635.0,187.9398,188.2584,187.9117,188.2396,22635.0
2021-02-03 10:00:00,200.96,200.96,200.62,200.84,83963.0,188.3146,188.3146,187.996,188.2021,83963.0
2021-02-03 10:05:00,200.86,200.9,200.57,200.62,36409.0,188.2209,188.2584,187.9491,187.996,36409.0
2021-02-03 10:10:00,200.64,200.68,200.22,200.28,25005.0,188.0147,188.0522,187.6212,187.6774,25005.0
2021-02-03 10:15:00,200.33,200.54,200.08,200.15,47839.0,187.7242,187.921,187.49,187.5556,47839.0
2021-02-03 10:20:00,200.12,200.28,199.93,200.16,56033.0,187.5275,187.6774,187.3494,187.5649,56033.0
2021-02-03 10:25:00,200.13,200.16,199.65,199.66,14322.0,187.5368,187.5649,187.087,187.0964,14322.0
2021-02-03 10:30:00,199.79,199.94,199.66,199.76,18537.0,187.2182,187.3588,187.0964,187.1901,18537.0
2021-02-03 10:35:00,199.76,199.83,199.59,199.77,33638.0,187.1901,187.2557,187.0308,187.1995,33638.0
2021-02-03 10:40:00,199.72,200.1,199.67,200.08,31805.0,187.1526,187.5087,187.1058,187.49,31805.0
2021-02-03 10:45:00,200.05,200.12,199.98,200.06,9694.0,187.4619,187.5275,187.3963,187.4712,9694.0
2021-02-03 10:50:00,200.04,200.3,199.82,200.14,28023.0,187.4525,187.6961,187.2463,187.5462,28023.0
2021-02-03 10:55:00,200.14,200.22,200.07,200.1,31154.0,187.5462,187.6212,187.4806,187.5087,31154.0
2021-02-03 11:00:00,200.11,200.27,200.11,200.18,21869.0,187.5181,187.668,187.5181,187.5837,21869.0
2021-02-03 11:05:00,200.18,200.27,200.08,200.23,22777.0,187.5837,187.668,187.49,187.6305,22777.0
2021-02-03 11:10:00,200.19,200.26,200.01,200.12,17637.0,187.593,187.6586,187.4244,187.5275,17637.0
2021-02-03 11:15:00,200.12,200.17,200.02,200.16,22689.0,187.5275,187.5743,187.4337,187.5649,22689.0
2021-02-03 11:20:00,200.15,200.35,200.11,200.32,20895.0,187.5556,187.743,187.5181,187.7149,20895.0
2021-02-03 11:25:00,200.31,200.35,200.14,200.18,130774.0,187.7055,187.743,187.5462,187.5837,130774.0
2021-02-03 11:30:00,200.26,200.28,200.1,200.24,13214.0,187.6586,187.6774,187.5087,187.6399,13214.0
2021-02-03 11:35:00,200.23,200.4,200.19,200.37,33799.0,187.6305,187.7898,187.593,187.7617,33799.0
2021-02-03 11:40:00,200.36,200.53,200.32,200.53,35237.0,187.7524,187.9117,187.7149,187.9117,35237.0
2021-02-03 11:45:00,200.57,200.57,200.5,200.52,22956.0,187.9491,187.9491,187.8835,187.9023,22956.0
2021-02-03 11:50:00,200.53,200.66,200.48,200.62,21564.0,187.9117,188.0335,187.8648,187.996,21564.0
2021-02-03 11:55:00,200.58,200.68,200.56,200.66,16566.0,187.9585,188.0522,187.9398,188.0335,16566.0
2021-02-03 12:00:00,200.66,200.66,200.55,200.56,75928.0,188.0335,188.0335,187.9304,187.9398,75928.0
2021-02-03 12:05:00,200.55,200.61,200.54,200.61,15049.0,187.9304,187.9866,187.921,187.9866,15049.0
2021-02-03 12:10:00,200.59,200.6,200.48,200.5,107984.0,187.9679,187.9772,187.8648,187.8835,107984.0
2021-02-03 12:15:00,200.49,200.62,200.49,200.62,11578.0,187.8742,187.996,187.8742,187.996,11578.0
2021-02-03 12:20:00,200.58,200.64,200.54,200.56,13897.0,187.9585,188.0147,187.921,187.9398,13897.0
2021-02-03 12:25:00,200.56,200.58,200.53,200.56,13399.0,187.9398,187.9585,187.9117,187.9398,13399.0
2021-02-03 12:30:00,200.56,200.57,200.4,200.43,14462.0,187.9398,187.9491,187.7898,187.8179,14462.0
2021-02-03 12:35:00,200.44,200.63,200.42,200.62,8792.0,187.8273,188.0054,187.8086,187.996,8792.0
2021-02-03 12:40:00,200.63,200.73,200.63,200.72,13527.0,188.0054,188.0991,188.0054,188.0897,13527.0
2021-02-03 12:45:00,200.72,200.79,200.7,200.74,16864.0,188.0897,188.1553,188.071,188.1084,16864.0
2021-02-03 12:50:00,200.75,200.84,200.73,200.81,30975.0,188.1178,188.2021,188.0991,188.174,30975.0
2021-02-03 12:55:00,200.81,200.82,200.73,200.79,10459.0,188.174,188.1834,188.0991,188.1553,10459.0
2021-02-03 13:00:00,200.79,200.81,200.74,200.75,15364.0,188.1553,188.174,188.1084,188.1178,15364.0
2021-02-03 13:05:00,200.77,200.83,200.7,200.75,14422.0,188.1366,188.1928,188.071,188.1178,14422.0
2021-02-03 13:10:00,200.75,200.83,200.73,200.77,9584.0,188.1178,188.1928,188.0991,188.1366,9584.0
2021-02-03 13:15:00,200.78,200.81,200.7,200.73,19019.0,188.1459,188.174,188.071,188.0991,19019.0
2021-02-03 13:20:00,200.73,200.81,200.71,200.79,9598.0,188.0991,188.174,188.0803,188.1553,9598.0
2021-02-03 13:25:00,200.81,200.84,200.78,200.83,11397.0,188.174,188.2021,188.1459,188.1928,11397.0
2021-02-03 13:30:00,200.82,200.83,200.77,200.79,21195.0,188.1834,188.1928,188.1366,188.1553,21195.0
2021-02-03 13:35:00,200.8,201.01,200.79,200.98,47661.0,188.1647,188.3614,188.1553,188.3333,47661.0
2021-02-03 13:40:00,200.98,201.06,200.95,201.05,44827.0,188.3333,188.4083,188.3052,188.3989,44827.0
2021-02-03 13:45:00,201.05,201.05,201.0,201.03,27343.0,188.3989,188.3989,188.3521,188.3802,27343.0
2021-02-03 13:50:00,201.03,201.05,201.0,201.03,11076.0,188.3802,188.3989,188.3521,188.3802,11076.0
2021-02-03 13:55:00,201.02,201.07,201.0,201.06,34659.0,188.3708,188.4177,188.3521,188.4083,34659.0
2021-02-03 14:00:00,201.05,201.12,201.04,201.08,21431.0,188.3989,188.4645,188.3896,188.427,21431.0
2021-02-03 14:05:00,201.07,201.2,201.07,201.18,38539.0,188.4177,188.5395,188.4177,188.5208,38539.0
2021-02-03 14:10:00,201.18,201.18,201.09,201.1,28454.0,188.5208,188.5208,188.4364,188.4458,28454.0
2021-02-03 14:15:00,201.12,201.12,201.03,201.09,23378.0,188.4645,188.4645,188.3802,188.4364,23378.0
2021-02-03 14:20:00,201.09,201.16,201.06,201.15,21310.0,188.4364,188.502,188.4083,188.4926,21310.0
2021-02-03 14:25:00,201.16,201.19,201.13,201.18,24067.0,188.502,188.5301,188.4739,188.5208,24067.0
2021-02-03 14:30:00,201.17,201.22,201.16,201.18,16579.0,188.5114,188.5582,188.502,188.5208,16579.0
2021-02-03 14:35:00,201.19,201.26,201.16,201.18,34212.0,188.5301,188.5957,188.502,188.5208,34212.0
2021-02-03 14:40:00,201.19,201.19,201.09,201.13,17278.0,188.5301,188.5301,188.4364,188.4739,17278.0
2021-02-03 14:45:00,201.12,201.19,201.07,201.09,15852.0,188.4645,188.5301,188.4177,188.4364,15852.0
2021-02-03 14:50:00,201.1,201.1,200.97,201.04,13709.0,188.4458,188.4458,188.324,188.3896,13709.0
2021-02-03 14:55:00,201.06,201.1,200.97,200.98,14650.0,188.4083,188.4458,188.324,188.3333,14650.0
2021-02-03 15:00:00,200.93,201.01,200.83,200.85,24056.0,188.2865,188.3614,188.1928,188.2115,24056.0
2021-02-03 15:05:00,200.85,200.99,200.81,200.96,37178.0,188.2115,188.3427,188.174,188.3146,37178.0
2021-02-03 15:10:00,200.93,200.95,200.85,200.91,45158.0,188.2865,188.3052,188.2115,188.2677,45158.0
2021-02-03 15:15:00,200.9,200.99,200.71,200.72,23531.0,188.2584,188.3427,188.0803,188.0897,23531.0
2021-02-03 15:20:00,200.72,200.85,200.65,200.79,9551.0,188.0897,188.2115,188.0241,188.1553,9551.0
2021-02-03 15:25:00,200.75,200.83,200.57,200.62,14387.0,188.1178,188.1928,187.9491,187.996,14387.0
2021-02-03 15:30:00,200.61,200.78,200.55,200.77,51475.0,187.9866,188.1459,187.9304,188.1366,51475.0
2021-02-03 15:35:00,200.78,200.78,200.64,200.64,14876.0,188.1459,188.1459,188.0147,188.0147,14876.0
2021-02-03 15:40:00,200.63,200.85,200.62,200.7,26158.0,188.0054,188.2115,187.996,188.071,26158.0
2021-02-03 15:45:00,200.7,200.79,200.58,200.66,34695.0,188.071,188.1553,187.9585,188.0335,34695.0
2021-02-03 15:50:00,200.66,200.69,200.5,200.59,140732.0,188.0335,188.0616,187.8835,187.9679,140732.0
2021-02-03 15:55:00,200.58,200.67,200.4,200.46,45054.0,187.9585,188.0428,187.7898,187.8461,45054.0
2021-02-04 09:30:00,201.16,201.3,201.09,201.11,94197.0,188.502,188.6332,188.4364,188.4552,94197.0
2021-02-04 09:35:00,201.12,201.21,201.03,201.21,31862.0,188.4645,188.5489,188.3802,188.5489,31862.0
2021-02-04 09:40:00,201.2,201.27,201.1,201.22,42386.0,188.5395,188.6051,188.4458,188.5582,42386.0
2021-02-04 09:45:00,201.21,201.59,201.18,201.57,32259.0,188.5489,188.905,188.5208,188.8862,32259.0
2021-02-04 09:50:00,201.57,201.58,201.28,201.39,29938.0,188.8862,188.8956,188.6145,188.7175,29938.0
2021-02-04 09:55:00,201.4,201.68,201.37,201.66,24844.0,188.7269,188.9893,188.6988,188.9705,24844.0
2021-02-04 10:00:00,201.71,201.74,201.47,201.57,70243.0,189.0174,189.0455,188.7925,188.8862,70243.0
2021-02-04 10:05:00,201.58,201.81,201.58,201.72,34260.0,188.8956,189.1111,188.8956,189.0268,34260.0
2021-02-04 10:10:00,201.71,201.85,201.7,201.78,35109.0,189.0174,189.1486,189.008,189.083,35109.0
2021-02-04 10:15:00,201.82,201.98,201.81,201.96,42438.0,189.1205,189.2704,189.1111,189.2517,42438.0
2021-02-04 10:20:00,201.95,202.0,201.91,201.95,52658.0,189.2423,189.2892,189.2048,189.2423,52658.0
2021-02-04 10:25:00,201.94,201.94,201.54,201.58,50136.0,189.2329,189.2329,188.8581,188.8956,50136.0
2021-02-04 10:30:00,201.58,201.76,201.57,201.68,42164.0,188.8956,189.0643,188.8862,188.9893,42164.0
2021-02-04 10:35:00,201.69,201.75,201.6,201.65,15009.0,188.9987,189.0549,188.9143,188.9612,15009.0
2021-02-04 10:40:00,201.68,201.77,201.65,201.72,35132.0,188.9893,189.0736,188.9612,189.0268,35132.0
2021-02-04 10:45:00,201.71,201.84,201.67,201.82,31097.0,189.0174,189.1392,188.9799,189.1205,31097.0
2021-02-04 10:50:00,201.85,202.04,201.82,202.02,41311.0,189.1486,189.3266,189.1205,189.3079,41311.0
2021-02-04 10:55:00,202.02,202.06,201.92,201.97,26604.0,189.3079,189.3454,189.2142,189.261,26604.0
2021-02-04 11:00:00,201.97,202.15,201.94,202.13,20598.0,189.261,189.4297,189.2329,189.411,20598.0
2021-02-04 11:05:00,202.12,202.18,202.09,202.15,45020.0,189.4016,189.4578,189.3735,189.4297,45020.0
2021-02-04 11:10:00,202.14,202.18,201.94,202.01,39832.0,189.4203,189.4578,189.2329,189.2985,39832.0
2021-02-04 11:15:00,202.01,202.13,202.0,202.05,16174.0,189.2985,189.411,189.2892,189.336,16174.0
2021-02-04 11:20:00,202.06,202.17,202.06,202.17,16992.0,189.3454,189.4485,189.3454,189.4485,16992.0
2021-02-04 11:25:00,202.18,202.21,202.02,202.08,16122.0,189.4578,189.4859,189.3079,189.3641,16122.0
2021-02-04 11:30:00,202.1,202.15,202.02,202.12,45609.0,189.3829,189.4297,189.3079,189.4016,45609.0
2021-02-04 11:35:00,202.12,202.15,202.09,202.11,20661.0,189.4016,189.4297,189.3735,189.3922,20661.0
2021-02-04 11:40:00,202.1,202.2,202.06,202.07,19482.0,189.3829,189.4766,189.3454,189.3547,19482.0
2021-02-04 11:45:00,202.04,202.22,202.02,202.18,18729.0,189.3266,189.4953,189.3079,189.4578,18729.0
2021-02-04 11:50:00,202.2,202.23,202.08,202.15,15640.0,189.4766,189.5047,189.3641,189.4297,15640.0
2021-02-04 11:55:00,202.13,202.21,202.13,202.17,34960.0,189.411,189.4859,189.411,189.4485,34960.0
2021-02-04 12:00:00,202.17,202.3,202.17,202.27,41551.0,189.4485,189.5703,189.4485,189.5422,41551.0
2021-02-04 12:05:00,202.26,202.28,202.18,202.26,42053.0,189.5328,189.5515,189.4578,189.5328,42053.0
2021-02-04 12:10:00,202.29,202.31,202.22,202.27,33244.0,189.5609,189.5796,189.4953,189.5422,33244.0
2021-02-04 12:15:00,202.28,202.34,202.28,202.32,15249.0,189.5515,189.6078,189.5515,189.589,15249.0
2021-02-04 12:20:00,202.3,202.34,202.23,202.26,34628.0,189.5703,189.6078,189.5047,189.5328,34628.0
2021-02-04 12:25:00,202.26,202.3,202.25,202.28,18638.0,189.5328,189.5703,189.5234,189.5515,18638.0
2021-02-04 12:30:00,202.29,202.31,202.26,202.3,20343.0,189.5609,189.5796,189.5328,189.5703,20343.0
2021-02-04 12:35:00,202.3,202.39,202.25,202.26,12894.0,189.5703,189.6546,189.5234,189.5328,12894.0
2021-02-04 12:40:00,202.26,202.3,202.25,202.26,13242.0,189.5328,189.5703,189.5234,189.5328,13242.0
2021-02-04 12:45:00,202.27,202.31,202.2,202.28,19368.0,189.5422,189.5796,189.4766,189.5515,19368.0
2021-02-04 12:50:00,202.27,202.29,202.17,202.19,13818.0,189.5422,189.5609,189.4485,189.4672,13818.0
2021-02-04 12:55:00,202.2,202.23,202.19,202.23,11010.0,189.4766,189.5047,189.4672,189.5047,11010.0
2021-02-04 13:00:00,202.22,202.3,202.2,202.26,17407.0,189.4953,189.5703,189.4766,189.5328,17407.0
2021-02-04 13:05:00,202.27,202.29,202.25,202.28,18545.0,189.5422,189.5609,189.5234,189.5515,18545.0
2021-02-04 13:10:00,202.28,202.42,202.26,202.41,26399.0,189.5515,189.6827,189.5328,189.6734,26399.0
2021-02-04 13:15:00,202.41,202.42,202.37,202.41,9854.0,189.6734,189.6827,189.6359,189.6734,9854.0
2021-02-04 13:20:00,202.39,202.45,202.37,202.44,21783.0,189.6546,189.7108,189.6359,189.7015,21783.0
2021-02-04 13:25:00,202.44,202.45,202.38,202.42,24249.0,189.7015,189.7108,189.6452,189.6827,24249.0
2021-02-04 13:30:00,202.43,202.47,202.42,202.46,14483.0,189.6921,189.7296,189.6827,189.7202,14483.0
2021-02-04 13:35:00,202.47,202.49,202.43,202.46,22509.0,189.7296,189.7483,189.6921,189.7202,22509.0
2021-02-04 13:40:00,202.46,202.5,202.45,202.46,13604.0,189.7202,189.7577,189.7108,189.7202,13604.0
2021-02-04 13:45:00,202.46,202.53,202.43,202.52,19208.0,189.7202,189.7858,189.6921,189.7764,19208.0
2021-02-04 13:50:00,202.54,202.54,202.46,202.47,34828.0,189.7952,189.7952,189.7202,189.7296,34828.0
2021-02-04 13:55:00,202.49,202.52,202.48,202.49,17111.0,189.7483,189.7764,189.7389,189.7483,17111.0
2021-02-04 14:00:00,202.49,202.57,202.48,202.56,22775.0,189.7483,189.8233,189.7389,189.8139,22775.0
2021-02-04 14:05:00,202.57,202.6,202.55,202.56,14208.0,189.8233,189.8514,189.8045,189.8139,14208.0
2021-02-04 14:10:00,202.55,202.55,202.46,202.5,8033.0,189.8045,189.8045,189.7202,189.7577,8033.0
2021-02-04 14:15:00,202.47,202.5,202.44,202.5,14537.0,189.7296,189.7577,189.7015,189.7577,14537.0
2021-02-04 14:20:00,202.49,202.49,202.41,202.43,37350.0,189.7483,189.7483,189.6734,189.6921,37350.0
2021-02-04 14:25:00,202.43,202.49,202.43,202.47,16355.0,189.6921,189.7483,189.6921,189.7296,16355.0
2021-02-04 14:30:00,202.48,202.53,202.47,202.51,10147.0,189.7389,189.7858,189.7296,189.7671,10147.0
2021-02-04 14:35:00,202.5,202.54,202.5,202.51,20785.0,189.7577,189.7952,189.7577,189.7671,20785.0
2021-02-04 14:40:00,202.49,202.51,202.45,202.48,12626.0,189.7483,189.7671,189.7108,189.7389,12626.0
2021-02-04 14:45:00,202.46,202.52,202.45,202.51,15301.0,189.7202,189.7764,189.7108,189.7671,15301.0
2021-02-04 14:50:00,202.51,202.52,202.42,202.42,18748.0,189.7671,189.7764,189.6827,189.6827,18748.0
2021-02-04 14:55:00,202.42,202.58,202.42,202.51,20144.0,189.6827,189.8327,189.6827,189.7671,20144.0
2021-02-04 15:00:00,202.5,202.52,202.44,202.49,21667.0,189.7577,189.7764,189.7015,189.7483,21667.0
2021-02-04 15:05:00,202.5,202.52,202.44,202.49,22387.0,189.7577,189.7764,189.7015,189.7483,22387.0
2021-02-04 15:10:00,202.49,202.49,202.38,202.39,18898.0,189.7483,189.7483,189.6452,189.6546,18898.0
2021-02-04 15:15:00,202.4,202.42,202.32,202.34,25358.0,189.664,189.6827,189.589,189.6078,25358.0
2021-02-04 15:20:00,202.35,202.38,202.32,202.34,21874.0,189.6171,189.6452,189.589,189.6078,21874.0
2021-02-04 15:25:00,202.33,202.42,202.32,202.4,21353.0,189.5984,189.6827,189.589,189.664,21353.0
2021-02-04 15:30:00,202.38,202.44,202.17,202.36,118059.0,189.6452,189.7015,189.4485,189.6265,118059.0
2021-02-04 15:35:00,202.35,202.39,202.29,202.3,80730.0,189.6171,189.6546,189.5609,189.5703,80730.0
2021-02-04 15:40:00,202.3,202.49,202.3,202.35,28629.0,189.5703,189.7483,189.5703,189.6171,28629.0
2021-02-04 15:45:00,202.38,202.45,202.34,202.34,21358.0,189.6452,189.7108,189.6078,189.6078,21358.0
2021-02-04 15:50:00,202.34,202.57,202.34,202.56,25164.0,189.6078,189.8233,189.6078,189.8139,25164.0
2021-02-04 15:55:00,202.52,202.94,202.5,202.92,47821.0,189.7764,190.17,189.7577,190.1513,47821.0
2021-02-05 09:30:00,204.12,204.23,203.82,203.91,130698.0,191.2758,191.3788,190.9946,191.079,130698.0
2021-02-05 09:35:00,203.86,203.9,203.7,203.81,104393.0,191.0321,191.0696,190.8822,190.9853,104393.0
2021-02-05 09:40:00,203.83,203.95,203.8,203.89,22330.0,191.004,191.1164,190.9759,191.0602,22330.0
2021-02-05 09:45:00,203.87,203.98,203.85,203.89,35724.0,191.0415,191.1446,191.0227,191.0602,35724.0
2021-02-05 09:50:00,203.91,203.98,203.85,203.89,22932.0,191.079,191.1446,191.0227,191.0602,22932.0
2021-02-05 09:55:00,203.87,203.87,203.54,203.58,73416.0,191.0415,191.0415,190.7322,190.7697,73416.0
2021-02-05 10:00:00,203.56,203.63,203.46,203.58,62854.0,190.751,190.8166,190.6573,190.7697,62854.0
2021-02-05 10:05:00,203.56,203.71,203.56,203.61,39557.0,190.751,190.8916,190.751,190.7978,39557.0
2021-02-05 10:10:00,203.61,203.61,203.32,203.38,32837.0,190.7978,190.7978,190.5261,190.5823,32837.0
2021-02-05 10:15:00,203.39,203.39,203.16,203.16,26402.0,190.5917,190.5917,190.3762,190.3762,26402.0
2021-02-05 10:20:00,203.16,203.36,203.16,203.35,29170.0,190.3762,190.5636,190.3762,190.5542,29170.0
2021-02-05 10:25:00,203.36,203.58,203.34,203.53,54122.0,190.5636,190.7697,190.5448,190.7229,54122.0
2021-02-05 10:30:00,203.54,203.74,203.54,203.69,51842.0,190.7322,190.9197,190.7322,190.8728,51842.0
2021-02-05 10:35:00,203.7,203.8,203.67,203.8,20522.0,190.8822,190.9759,190.8541,190.9759,20522.0
2021-02-05 10:40:00,203.8,203.86,203.71,203.85,18860.0,190.9759,191.0321,190.8916,191.0227,18860.0
2021-02-05 10:45:00,203.89,203.99,203.8,203.97,29230.0,191.0602,191.1539,190.9759,191.1352,29230.0
2021-02-05 10:50:00,203.97,204.01,203.93,204.0,23024.0,191.1352,191.1727,191.0977,191.1633,23024.0
2021-02-05 10:55:00,204.0,204.04,203.87,203.9,25138.0,191.1633,191.2008,191.0415,191.0696,25138.0
2021-02-05 11:00:00,203.91,203.97,203.88,203.89,25168.0,191.079,191.1352,191.0509,191.0602,25168.0
2021-02-05 11:05:00,203.83,203.89,203.74,203.76,32674.0,191.004,191.0602,190.9197,190.9384,32674.0
2021-02-05 11:10:00,203.78,203.78,203.68,203.75,20801.0,190.9571,190.9571,190.8634,190.929,20801.0
2021-02-05 11:15:00,203.71,203.71,203.64,203.66,20631.0,190.8916,190.8916,190.826,190.8447,20631.0
2021-02-05 11:20:00,203.66,203.82,203.58,203.81,359266.0,190.8447,190.9946,190.7697,190.9853,359266.0
2021-02-05 11:25:00,203.8,203.81,203.7,203.76,18058.0,190.9759,190.9853,190.8822,190.9384,18058.0
2021-02-05 11:30:00,203.76,203.92,203.76,203.92,29773.0,190.9384,191.0883,190.9384,191.0883,29773.0
2021-02-05 11:35:00,203.92,203.98,203.91,203.95,23659.0,191.0883,191.1446,191.079,191.1164,23659.0
2021-02-05 11:40:00,203.94,203.98,203.91,203.97,50482.0,191.1071,191.1446,191.079,191.1352,50482.0
2021-02-05 11:45:00,203.99,204.0,203.95,203.96,15808.0,191.1539,191.1633,191.1164,191.1258,15808.0
2021-02-05 11:50:00,203.96,203.99,203.82,203.83,23996.0,191.1258,191.1539,190.9946,191.004,23996.0
2021-02-05 11:55:00,203.81,203.88,203.75,203.78,16926.0,190.9853,191.0509,190.929,190.9571,16926.0
2021-02-05 12:00:00,203.77,203.89,203.71,203.87,12374.0,190.9478,191.0602,190.8916,191.0415,12374.0
2021-02-05 12:05:00,203.9,203.97,203.9,203.91,22240.0,191.0696,191.1352,191.0696,191.079,22240.0
2021-02-05 12:10:00,203.92,203.99,203.9,203.99,10278.0,191.0883,191.1539,191.0696,191.1539,10278.0
2021-02-05 12:15:00,203.99,204.05,203.95,204.03,14842.0,191.1539,191.2102,191.1164,191.1914,14842.0
2021-02-05 12:20:00,204.05,204.06,204.0,204.0,31795.0,191.2102,191.2195,191.1633,191.1633,31795.0
2021-02-05 12:25:00,203.99,204.08,203.97,204.06,32345.0,191.1539,191.2383,191.1352,191.2195,32345.0
2021-02-05 12:30:00,204.05,204.09,204.02,204.08,13934.0,191.2102,191.2476,191.182,191.2383,13934.0
2021-02-05 12:35:00,204.06,204.12,204.03,204.12,28719.0,191.2195,191.2758,191.1914,191.2758,28719.0
2021-02-05 12:40:00,204.12,204.24,204.08,204.19,13708.0,191.2758,191.3882,191.2383,191.3413,13708.0
2021-02-05 12:45:00,204.19,204.24,204.15,204.18,6331.0,191.3413,191.3882,191.3039,191.332,6331.0
2021-02-05 12:50:00,204.18,204.22,204.16,204.21,10082.0,191.332,191.3695,191.3132,191.3601,10082.0
2021-02-05 12:55:00,204.2,204.27,204.19,204.27,14371.0,191.3507,191.4163,191.3413,191.4163,14371.0
2021-02-05 13:00:00,204.29,204.29,204.15,204.16,18886.0,191.4351,191.4351,191.3039,191.3132,18886.0
2021-02-05 13:05:00,204.17,204.17,204.1,204.12,23424.0,191.3226,191.3226,191.257,191.2758,23424.0
2021-02-05 13:10:00,204.12,204.16,204.1,204.15,10903.0,191.2758,191.3132,191.257,191.3039,10903.0
2021-02-05 13:15:00,204.15,204.25,204.13,204.24,14485.0,191.3039,191.3976,191.2851,191.3882,14485.0
2021-02-05 13:20:00,204.24,204.24,204.04,204.06,14403.0,191.3882,191.3882,191.2008,191.2195,14403.0
2021-02-05 13:25:00,204.1,204.15,204.06,204.1,9548.0,191.257,191.3039,191.2195,191.257,9548.0
2021-02-05 13:30:00,204.09,204.11,204.03,204.07,14025.0,191.2476,191.2664,191.1914,191.2289,14025.0
2021-02-05 13:35:00,204.07,204.14,204.07,204.11,20221.0,191.2289,191.2945,191.2289,191.2664,20221.0
2021-02-05 13:40:00,204.12,204.12,204.03,204.04,17558.0,191.2758,191.2758,191.1914,191.2008,17558.0
2021-02-05 13:45:00,204.05,204.07,204.0,204.01,17105.0,191.2102,191.2289,191.1633,191.1727,17105.0
2021-02-05 13:50:00,204.0,204.0,203.89,203.92,39291.0,191.1633,191.1633,191.0602,191.0883,39291.0
2021-02-05 13:55:00,203.89,203.94,203.85,203.86,14254.0,191.0602,191.1071,191.0227,191.0321,14254.0
2021-02-05 14:00:00,203.86,203.92,203.77,203.86,15501.0,191.0321,191.0883,190.9478,191.0321,15501.0
2021-02-05 14:05:00,203.86,203.93,203.85,203.89,11000.0,191.0321,191.0977,191.0227,191.0602,11000.0
2021-02-05 14:10:00,203.89,203.99,203.88,203.95,13435.0,191.0602,191.1539,191.0509,191.1164,13435.0
2021-02-05 14:15:00,203.94,203.98,203.86,203.89,86190.0,191.1071,191.1446,191.0321,191.0602,86190.0
2021-02-05 14:20:00,203.92,203.93,203.85,203.88,33434.0,191.0883,191.0977,191.0227,191.0509,33434.0
2021-02-05 14:25:00,203.9,204.05,203.89,204.03,10504.0,191.0696,191.2102,191.0602,191.1914,10504.0
2021-02-05 14:30:00,204.05,204.13,204.02,204.04,32498.0,191.2102,191.2851,191.182,191.2008,32498.0
2021-02-05 14:35:00,204.04,204.08,203.97,204.08,14286.0,191.2008,191.2383,191.1352,191.2383,14286.0
2021-02-05 14:40:00,204.08,204.09,204.0,204.01,30511.0,191.2383,191.2476,191.1633,191.1727,30511.0
2021-02-05 14:45:00,204.0,204.06,203.93,203.95,13739.0,191.1633,191.2195,191.0977,191.1164,13739.0
2021-02-05 14:50:00,203.92,203.93,203.84,203.88,12679.0,191.0883,191.0977,191.0134,191.0509,12679.0
2021-02-05 14:55:00,203.88,203.98,203.87,203.94,18057.0,191.0509,191.1446,191.0415,191.1071,18057.0
2021-02-05 15:00:00,203.95,203.96,203.82,203.83,28178.0,191.1164,191.1258,190.9946,191.004,28178.0
2021-02-05 15:05:00,203.82,203.91,203.8,203.82,25617.0,190.9946,191.079,190.9759,190.9946,25617.0
2021-02-05 15:10:00,203.84,203.91,203.78,203.88,21627.0,191.0134,191.079,190.9571,191.0509,21627.0
2021-02-05 15:15:00,203.89,204.02,203.89,203.91,22351.0,191.0602,191.182,191.0602,191.079,22351.0
2021-02-05 15:20:00,203.93,203.99,203.86,203.93,19265.0,191.0977,191.1539,191.0321,191.0977,19265.0
2021-02-05 15:25:00,203.95,203.99,203.76,203.76,23351.0,191.1164,191.1539,190.9384,190.9384,23351.0
2021-02-05 15:30:00,203.78,203.94,203.78,203.93,16661.0,190.9571,191.1071,190.9571,191.0977,16661.0
2021-02-05 15:35:00,203.98,204.03,203.82,203.88,87638.0,191.1446,191.1914,190.9946,191.0509,87638.0
2021-02-05 15:40:00,203.88,203.94,203.81,203.85,25844.0,191.0509,191.1071,190.9853,191.0227,25844.0
2021-02-05 15:45:00,203.88,203.99,203.8,203.8,27107.0,191.0509,191.1539,190.9759,190.9759,27107.0
2021-02-05 15:50:00,203.82,203.94,203.8,203.9,28045.0,190.9946,191.1071,190.9759,191.0696,28045.0
2021-02-05 15:55:00,203.93,204.12,203.91,204.08,74967.0,191.0977,191.2758,191.079,191.2383,74967.0
2021-02-08 09:30:00,205.19,205.22,205.01,205.1,239891.0,192.2784,192.3065,192.1097,192.1941,239891.0
2021-02-08 09:35:00,205.12,205.23,205.05,205.15,46869.0,192.2128,192.3159,192.1472,192.2409,46869.0
2021-02-08 09:40:00,205.14,205.3,205.09,205.26,43958.0,192.2316,192.3815,192.1847,192.344,43958.0
2021-02-08 09:45:00,205.3,205.37,205.25,205.33,38162.0,192.3815,192.4471,192.3346,192.4096,38162.0
2021-02-08 09:50:00,205.34,205.41,205.27,205.34,23879.0,192.419,192.4846,192.3534,192.419,23879.0
2021-02-08 09:55:00,205.33,205.52,205.33,205.42,58598.0,192.4096,192.5877,192.4096,192.494,58598.0
2021-02-08 10:00:00,205.44,205.52,205.35,205.51,75068.0,192.5127,192.5877,192.4284,192.5783,75068.0
2021-02-08 10:05:00,205.52,205.55,205.44,205.53,57712.0,192.5877,192.6158,192.5127,192.597,57712.0
2021-02-08 10:10:00,205.54,205.56,205.38,205.47,102494.0,192.6064,192.6251,192.4565,192.5408,102494.0
2021-02-08 10:15:00,205.47,205.47,205.4,205.46,77963.0,192.5408,192.5408,192.4752,192.5314,77963.0
2021-02-08 10:20:00,205.47,205.49,205.31,205.32,62827.0,192.5408,192.5595,192.3909,192.4002,62827.0
2021-02-08 10:25:00,205.29,205.39,205.2,205.39,97036.0,192.3721,192.4658,192.2878,192.4658,97036.0
2021-02-08 10:30:00,205.38,205.41,205.31,205.37,22145.0,192.4565,192.4846,192.3909,192.4471,22145.0
2021-02-08 10:35:00,205.34,205.39,205.31,205.37,21964.0,192.419,192.4658,192.3909,192.4471,21964.0
2021-02-08 10:40:00,205.38,205.49,205.36,205.47,25677.0,192.4565,192.5595,192.4377,192.5408,25677.0
2021-02-08 10:45:00,205.49,205.57,205.46,205.54,23273.0,192.5595,192.6345,192.5314,192.6064,23273.0
2021-02-08 10:50:00,205.52,205.53,205.32,205.37,134611.0,192.5877,192.597,192.4002,192.4471,134611.0
2021-02-08 10:55:00,205.38,205.4,205.29,205.38,27733.0,192.4565,192.4752,192.3721,192.4565,27733.0
2021-02-08 11:00:00,205.38,205.42,205.29,205.36,40668.0,192.4565,192.494,192.3721,192.4377,40668.0
2021-02-08 11:05:00,205.36,205.36,205.28,205.32,19917.0,192.4377,192.4377,192.3628,192.4002,19917.0
2021-02-08 11:10:00,205.31,205.34,205.12,205.14,22018.0,192.3909,192.419,192.2128,192.2316,22018.0
2021-02-08 11:15:00,205.12,205.17,205.07,205.16,24727.0,192.2128,192.2597,192.166,192.2503,24727.0
2021-02-08 11:20:00,205.12,205.24,205.11,205.21,24525.0,192.2128,192.3253,192.2035,192.2972,24525.0
2021-02-08 11:25:00,205.21,205.21,205.14,205.19,31763.0,192.2972,192.2972,192.2316,192.2784,31763.0
2021-02-08 11:30:00,205.19,205.21,204.94,204.96,40537.0,192.2784,192.2972,192.0442,192.0629,40537.0
2021-02-08 11:35:00,204.94,204.96,204.86,204.89,52543.0,192.0442,192.0629,191.9692,191.9973,52543.0
2021-02-08 11:40:00,204.86,204.93,204.78,204.81,31492.0,191.9692,192.0348,191.8942,191.9223,31492.0
2021-02-08 11:45:00,204.82,205.04,204.81,205.01,43999.0,191.9317,192.1379,191.9223,192.1097,43999.0
2021-02-08 11:50:00,205.02,205.06,205.02,205.06,18543.0,192.1191,192.1566,192.1191,192.1566,18543.0
2021-02-08 11:55:00,205.06,205.12,205.02,205.05,26099.0,192.1566,192.2128,192.1191,192.1472,26099.0
2021-02-08 12:00:00,205.06,205.11,205.04,205.06,21326.0,192.1566,192.2035,192.1379,192.1566,21326.0
2021-02-08 12:05:00,205.07,205.12,205.06,205.09,14886.0,192.166,192.2128,192.1566,192.1847,14886.0
2021-02-08 12:10:00,205.1,205.24,205.09,205.22,25518.0,192.1941,192.3253,192.1847,192.3065,25518.0
2021-02-08 12:15:00,205.21,205.25,205.19,205.19,22401.0,192.2972,192.3346,192.2784,192.2784,22401.0
2021-02-08 12:20:00,205.22,205.27,205.18,205.25,17707.0,192.3065,192.3534,192.2691,192.3346,17707.0
2021-02-08 12:25:00,205.25,205.27,205.22,205.25,20228.0,192.3346,192.3534,192.3065,192.3346,20228.0
2021-02-08 12:30:00,205.24,205.24,205.21,205.23,14702.0,192.3253,192.3253,192.2972,192.3159,14702.0
2021-02-08 12:35:00,205.24,205.25,205.14,205.14,31315.0,192.3253,192.3346,192.2316,192.2316,31315.0
2021-02-08 12:40:00,205.15,205.21,205.11,205.21,17347.0,192.2409,192.2972,192.2035,192.2972,17347.0
2021-02-08 12:45:00,205.21,205.26,205.21,205.22,24590.0,192.2972,192.344,192.2972,192.3065,24590.0
2021-02-08 12:50:00,205.23,205.24,205.17,205.2,22985.0,192.3159,192.3253,192.2597,192.2878,22985.0
2021-02-08 12:55:00,205.19,205.19,205.09,205.15,26156.0,192.2784,192.2784,192.1847,192.2409,26156.0
2021-02-08 13:00:00,205.15,205.15,205.04,205.05,20054.0,192.2409,192.2409,192.1379,192.1472,20054.0
2021-02-08 13:05:00,205.03,205.12,205.02,205.04,15758.0,192.1285,192.2128,192.1191,192.1379,15758.0
2021-02-08 13:10:00,205.05,205.11,205.03,205.07,14122.0,192.1472,192.2035,192.1285,192.166,14122.0
2021-02-08 13:15:00,205.06,205.2,205.06,205.19,19624.0,192.1566,192.2878,192.1566,192.2784,19624.0
2021-02-08 13:20:00,205.15,205.19,205.09,205.14,19168.0,192.2409,192.2784,192.1847,192.2316,19168.0
2021-02-08 13:25:00,205.15,205.15,205.11,205.12,15224.0,192.2409,192.2409,192.2035,192.2128,15224.0
2021-02-08 13:30:00,205.12,205.21,205.11,205.2,13021.0,192.2128,192.2972,192.2035,192.2878,13021.0
2021-02-08 13:35:00,205.2,205.22,205.16,205.21,25590.0,192.2878,192.3065,192.2503,192.2972,25590.0
2021-02-08 13:40:00,205.2,205.22,205.18,205.19,14998.0,192.2878,192.3065,192.2691,192.2784,14998.0
2021-02-08 13:45:00,205.2,205.24,205.11,205.15,25310.0,192.2878,192.3253,192.2035,192.2409,25310.0
2021-02-08 13:50:00,205.16,205.16,204.89,204.9,24436.0,192.2503,192.2503,191.9973,192.0067,24436.0
2021-02-08 13:55:00,204.89,205.03,204.88,205.01,22449.0,191.9973,192.1285,191.9879,192.1097,22449.0
2021-02-08 14:00:00,204.99,205.09,204.97,205.07,23943.0,192.091,192.1847,192.0723,192.166,23943.0
2021-02-08 14:05:00,205.08,205.12,205.06,205.08,24882.0,192.1753,192.2128,192.1566,192.1753,24882.0
2021-02-08 14:10:00,205.08,205.11,205.04,205.11,23204.0,192.1753,192.2035,192.1379,192.2035,23204.0
2021-02-08 14:15:00,205.09,205.11,205.04,205.04,23262.0,192.1847,192.2035,192.1379,192.1379,23262.0
2021-02-08 14:20:00,205.03,205.16,205.01,205.1,14734.0,192.1285,192.2503,192.1097,192.1941,14734.0
2021-02-08 14:25:00,205.11,205.12,205.04,205.09,31845.0,192.2035,192.2128,192.1379,192.1847,31845.0
2021-02-08 14:30:00,205.1,205.14,205.01,205.11,81131.0,192.1941,192.2316,192.1097,192.2035,81131.0
2021-02-08 14:35:00,205.11,205.17,205.08,205.14,29673.0,192.2035,192.2597,192.1753,192.2316,29673.0
2021-02-08 14:40:00,205.15,205.17,205.1,205.15,38963.0,192.2409,192.2597,192.1941,192.2409,38963.0
2021-02-08 14:45:00,205.15,205.18,205.1,205.16,26771.0,192.2409,192.2691,192.1941,192.2503,26771.0
2021-02-08 14:50:00,205.16,205.18,205.13,205.18,16224.0,192.2503,192.2691,192.2222,192.2691,16224.0
2021-02-08 14:55:00,205.18,205.29,205.16,205.27,32114.0,192.2691,192.3721,192.2503,192.3534,32114.0
2021-02-08 15:00:00,205.26,205.29,205.24,205.28,35252.0,192.344,192.3721,192.3253,192.3628,35252.0
2021-02-08 15:05:00,205.28,205.29,205.21,205.22,30388.0,192.3628,192.3721,192.2972,192.3065,30388.0
2021-02-08 15:10:00,205.22,205.33,205.22,205.3,28292.0,192.3065,192.4096,192.3065,192.3815,28292.0
2021-02-08 15:15:00,205.28,205.3,205.23,205.26,23789.0,192.3628,192.3815,192.3159,192.344,23789.0
2021-02-08 15:20:00,205.26,205.34,205.25,205.32,34532.0,192.344,192.419,192.3346,192.4002,34532.0
2021-02-08 15:25:00,205.31,205.35,205.27,205.34,29591.0,192.3909,192.4284,192.3534,192.419,29591.0
2021-02-08 15:30:00,205.35,205.45,205.33,205.34,51985.0,192.4284,192.5221,192.4096,192.419,51985.0
2021-02-08 15:35:00,205.34,205.43,205.32,205.43,28852.0,192.419,192.5033,192.4002,192.5033,28852.0
2021-02-08 15:40:00,205.43,205.5,205.39,205.49,32879.0,192.5033,192.5689,192.4658,192.5595,32879.0
2021-02-08 15:45:00,205.49,205.55,205.45,205.49,42064.0,192.5595,192.6158,192.5221,192.5595,42064.0
2021-02-08 15:50:00,205.49,205.71,205.47,205.71,79605.0,192.5595,192.7657,192.5408,192.7657,79605.0
2021-02-08 15:55:00,205.71,205.98,205.63,205.97,138214.0,192.7657,193.0187,192.6907,193.0093,138214.0
2021-02-09 09:30:00,205.6,205.75,205.54,205.68,155238.0,192.6626,192.8032,192.6064,192.7376,155238.0
2021-02-09 09:35:00,205.69,205.75,205.46,205.46,36944.0,192.747,192.8032,192.5314,192.5314,36944.0
2021-02-09 09:40:00,205.51,205.53,205.25,205.53,48447.0,192.5783,192.597,192.3346,192.597,48447.0
2021-02-09 09:45:00,205.52,205.72,205.52,205.69,39217.0,192.5877,192.7751,192.5877,192.747,39217.0
2021-02-09 09:50:00,205.72,205.84,205.68,205.83,22444.0,192.7751,192.8875,192.7376,192.8782,22444.0
2021-02-09 09:55:00,205.81,205.9,205.78,205.79,25044.0,192.8594,192.9437,192.8313,192.8407,25044.0
2021-02-09 10:00:00,205.76,205.85,205.64,205.66,51760.0,192.8126,192.8969,192.7001,192.7188,51760.0
2021-02-09 10:05:00,205.66,205.8,205.62,205.77,32840.0,192.7188,192.85,192.6814,192.8219,32840.0
2021-02-09 10:10:00,205.78,205.91,205.78,205.89,41531.0,192.8313,192.9531,192.8313,192.9344,41531.0
2021-02-09 10:15:00,205.92,205.93,205.82,205.88,24032.0,192.9625,192.9719,192.8688,192.925,24032.0
2021-02-09 10:20:00,205.89,205.9,205.83,205.84,50241.0,192.9344,192.9437,192.8782,192.8875,50241.0
2021-02-09 10:25:00,205.84,205.92,205.78,205.82,15333.0,192.8875,192.9625,192.8313,192.8688,15333.0
2021-02-09 10:30:00,205.82,205.9,205.81,205.82,34892.0,192.8688,192.9437,192.8594,192.8688,34892.0
2021-02-09 10:35:00,205.83,205.94,205.83,205.93,27759.0,192.8782,192.9812,192.8782,192.9719,27759.0
2021-02-09 10:40:00,205.94,205.97,205.87,205.88,15633.0,192.9812,193.0093,192.9156,192.925,15633.0
2021-02-09 10:45:00,205.89,205.9,205.73,205.78,17310.0,192.9344,192.9437,192.7844,192.8313,17310.0
2021-02-09 10:50:00,205.78,205.83,205.77,205.8,16021.0,192.8313,192.8782,192.8219,192.85,16021.0
2021-02-09 10:55:00,205.79,205.83,205.76,205.81,17986.0,192.8407,192.8782,192.8126,192.8594,17986.0
2021-02-09 11:00:00,205.82,205.82,205.73,205.77,21773.0,192.8688,192.8688,192.7844,192.8219,21773.0
2021-02-09 11:05:00,205.76,205.77,205.67,205.67,20988.0,192.8126,192.8219,192.7282,192.7282,20988.0
2021-02-09 11:10:00,205.66,205.66,205.54,205.59,158896.0,192.7188,192.7188,192.6064,192.6533,158896.0
2021-02-09 11:15:00,205.55,205.58,205.42,205.48,20285.0,192.6158,192.6439,192.494,192.5502,20285.0
2021-02-09 11:20:00,205.48,205.66,205.47,205.66,37202.0,192.5502,192.7188,192.5408,192.7188,37202.0
2021-02-09 11:25:00,205.66,205.7,205.61,205.61,19592.0,192.7188,192.7563,192.672,192.672,19592.0
2021-02-09 11:30:00,205.59,205.74,205.56,205.71,29874.0,192.6533,192.7938,192.6251,192.7657,29874.0
2021-02-09 11:35:00,205.73,205.84,205.73,205.83,17695.0,192.7844,192.8875,192.7844,192.8782,17695.0
2021-02-09 11:40:00,205.83,205.95,205.82,205.91,24367.0,192.8782,192.9906,192.8688,192.9531,24367.0
2021-02-09 11:45:00,205.93,206.0,205.92,205.98,27132.0,192.9719,193.0375,192.9625,193.0187,27132.0
2021-02-09 11:50:00,205.98,206.0,205.96,205.99,39166.0,193.0187,193.0375,193.0,193.0281,39166.0
2021-02-09 11:55:00,205.97,205.98,205.92,205.93,16734.0,193.0093,193.0187,192.9625,192.9719,16734.0
2021-02-09 12:00:00,205.92,205.96,205.9,205.96,24478.0,192.9625,193.0,192.9437,193.0,24478.0
2021-02-09 12:05:00,205.98,206.08,205.98,206.07,12189.0,193.0187,193.1124,193.0187,193.103,12189.0
2021-02-09 12:10:00,206.09,206.23,206.07,206.21,20234.0,193.1218,193.253,193.103,193.2342,20234.0
2021-02-09 12:15:00,206.23,206.24,206.14,206.15,17254.0,193.253,193.2624,193.1686,193.178,17254.0
2021-02-09 12:20:00,206.14,206.19,206.07,206.19,24671.0,193.1686,193.2155,193.103,193.2155,24671.0
2021-02-09 12:25:00,206.19,206.21,206.15,206.16,19056.0,193.2155,193.2342,193.178,193.1874,19056.0
2021-02-09 12:30:00,206.17,206.24,206.15,206.21,27962.0,193.1968,193.2624,193.178,193.2342,27962.0
2021-02-09 12:35:00,206.21,206.27,206.19,206.27,17695.0,193.2342,193.2905,193.2155,193.2905,17695.0
2021-02-09 12:40:00,206.26,206.3,206.24,206.3,23939.0,193.2811,193.3186,193.2624,193.3186,23939.0
2021-02-09 12:45:00,206.28,206.33,206.26,206.31,18937.0,193.2998,193.3467,193.2811,193.3279,18937.0
2021-02-09 12:50:00,206.31,206.45,206.31,206.41,81385.0,193.3279,193.4591,193.3279,193.4217,81385.0
2021-02-09 12:55:00,206.42,206.42,206.28,206.32,15428.0,193.431,193.431,193.2998,193.3373,15428.0
2021-02-09 13:00:00,206.34,206.35,206.22,206.26,20107.0,193.3561,193.3654,193.2436,193.2811,20107.0
2021-02-09 13:05:00,206.27,206.3,206.21,206.21,16155.0,193.2905,193.3186,193.2342,193.2342,16155.0
2021-02-09 13:10:00,206.22,206.26,206.18,206.22,28138.0,193.2436,193.2811,193.2061,193.2436,28138.0
2021-02-09 13:15:00,206.2,206.22,206.15,206.18,39628.0,193.2249,193.2436,193.178,193.2061,39628.0
2021-02-09 13:20:00,206.18,206.18,206.03,206.05,37335.0,193.2061,193.2061,193.0656,193.0843,37335.0
2021-02-09 13:25:00,206.07,206.11,206.01,206.02,43452.0,193.103,193.1405,193.0468,193.0562,43452.0
2021-02-09 13:30:00,206.02,206.05,205.98,206.05,38534.0,193.0562,193.0843,193.0187,193.0843,38534.0
2021-02-09 13:35:00,206.06,206.1,206.02,206.08,35243.0,193.0937,193.1312,193.0562,193.1124,35243.0
2021-02-09 13:40:00,206.08,206.1,206.03,206.06,29295.0,193.1124,193.1312,193.0656,193.0937,29295.0
2021-02-09 13:45:00,206.06,206.09,205.98,205.99,36162.0,193.0937,193.1218,193.0187,193.0281,36162.0
2021-02-09 13:50:00,205.97,206.06,205.97,206.04,17236.0,193.0093,193.0937,193.0093,193.0749,17236.0
2021-02-09 13:55:00,206.05,206.14,206.05,206.09,13620.0,193.0843,193.1686,193.0843,193.1218,13620.0
2021-02-09 14:00:00,206.1,206.19,206.1,206.18,17176.0,193.1312,193.2155,193.1312,193.2061,17176.0
2021-02-09 14:05:00,206.17,206.24,206.15,206.23,13329.0,193.1968,193.2624,193.178,193.253,13329.0
2021-02-09 14:10:00,206.23,206.23,206.18,206.2,11201.0,193.253,193.253,193.2061,193.2249,11201.0
2021-02-09 14:15:00,206.2,206.24,206.19,206.23,24792.0,193.2249,193.2624,193.2155,193.253,24792.0
2021-02-09 14:20:00,206.23,206.24,206.21,206.22,19978.0,193.253,193.2624,193.2342,193.2436,19978.0
2021-02-09 14:25:00,206.22,206.28,206.21,206.25,42177.0,193.2436,193.2998,193.2342,193.2717,42177.0
2021-02-09 14:30:00,206.24,206.28,206.21,206.25,39809.0,193.2624,193.2998,193.2342,193.2717,39809.0
2021-02-09 14:35:00,206.27,206.31,206.23,206.28,14838.0,193.2905,193.3279,193.253,193.2998,14838.0
2021-02-09 14:40:00,206.28,206.29,206.23,206.26,11550.0,193.2998,193.3092,193.253,193.2811,11550.0
2021-02-09 14:45:00,206.24,206.27,206.19,206.23,40202.0,193.2624,193.2905,193.2155,193.253,40202.0
2021-02-09 14:50:00,206.23,206.27,206.17,206.25,32955.0,193.253,193.2905,193.1968,193.2717,32955.0
2021-02-09 14:55:00,206.26,206.3,206.25,206.27,41599.0,193.2811,193.3186,193.2717,193.2905,41599.0
2021-02-09 15:00:00,206.26,206.28,206.23,206.26,39134.0,193.2811,193.2998,193.253,193.2811,39134.0
2021-02-09 15:05:00,206.26,206.28,206.22,206.25,14971.0,193.2811,193.2998,193.2436,193.2717,14971.0
2021-02-09 15:10:00,206.23,206.3,206.19,206.3,31870.0,193.253,193.3186,193.2155,193.3186,31870.0
2021-02-09 15:15:00,206.31,206.31,206.22,206.24,52408.0,193.3279,193.3279,193.2436,193.2624,52408.0
2021-02-09 15:20:00,206.25,206.25,206.06,206.06,48461.0,193.2717,193.2717,193.0937,193.0937,48461.0
2021-02-09 15:25:00,206.07,206.12,206.01,206.02,80487.0,193.103,193.1499,193.0468,193.0562,80487.0
2021-02-09 15:30:00,206.03,206.17,206.02,206.16,91439.0,193.0656,193.1968,193.0562,193.1874,91439.0
2021-02-09 15:35:00,206.16,206.31,206.15,206.26,40862.0,193.1874,193.3279,193.178,193.2811,40862.0
2021-02-09 15:40:00,206.25,206.28,206.19,206.23,55292.0,193.2717,193.2998,193.2155,193.253,55292.0
2021-02-09 15:45:00,206.22,206.24,206.08,206.09,51609.0,193.2436,193.2624,193.1124,193.1218,51609.0
2021-02-09 15:50:00,206.06,206.08,205.88,205.92,83134.0,193.0937,193.1124,192.925,192.9625,83134.0
2021-02-09 15:55:00,205.92,206.01,205.77,206.0,115870.0,192.9625,193.0468,192.8219,193.0375,115870.0
2021-02-10 09:30:00,207.07,207.22,206.85,206.88,136465.0,194.0401,194.1807,193.834,193.8621,136465.0
2021-02-10 09:35:00,206.89,207.03,206.82,207.02,23811.0,193.8715,194.0026,193.8059,193.9933,23811.0
2021-02-10 09:40:00,207.02,207.04,206.91,207.03,40509.0,193.9933,194.012,193.8902,194.0026,40509.0
2021-02-10 09:45:00,207.01,207.12,206.96,207.05,31010.0,193.9839,194.087,193.937,194.0214,31010.0
2021-02-10 09:50:00,207.01,207.01,206.85,206.92,90786.0,193.9839,193.9839,193.834,193.8996,90786.0
2021-02-10 09:55:00,206.91,206.97,206.84,206.92,27591.0,193.8902,193.9464,193.8246,193.8996,27591.0
2021-02-10 10:00:00,206.94,207.12,206.94,207.02,61197.0,193.9183,194.087,193.9183,193.9933,61197.0
2021-02-10 10:05:00,207.02,207.05,206.98,207.01,44009.0,193.9933,194.0214,193.9558,193.9839,44009.0
2021-02-10 10:10:00,207.02,207.02,206.7,206.72,68157.0,193.9933,193.9933,193.6934,193.7121,68157.0
2021-02-10 10:15:00,206.71,206.71,206.32,206.32,33799.0,193.7028,193.7028,193.3373,193.3373,33799.0
2021-02-10 10:20:00,206.3,206.3,205.17,205.28,76866.0,193.3186,193.3186,192.2597,192.3628,76866.0
2021-02-10 10:25:00,205.3,205.91,205.12,205.6,74114.0,192.3815,192.9531,192.2128,192.6626,74114.0
2021-02-10 10:30:00,205.62,205.65,205.1,205.2,46301.0,192.6814,192.7095,192.1941,192.2878,46301.0
2021-02-10 10:35:00,205.26,205.68,205.26,205.4,28079.0,192.344,192.7376,192.344,192.4752,28079.0
2021-02-10 10:40:00,205.3,205.41,204.5,204.57,76811.0,192.3815,192.4846,191.6318,191.6974,76811.0
2021-02-10 10:45:00,204.56,204.87,204.45,204.87,52066.0,191.6881,191.9786,191.585,191.9786,52066.0
2021-02-10 10:50:00,204.88,205.48,204.75,205.43,51192.0,191.9879,192.5502,191.8661,192.5033,51192.0
2021-02-10 10:55:00,205.42,205.72,205.25,205.68,32165.0,192.494,192.7751,192.3346,192.7376,32165.0
2021-02-10 11:00:00,205.68,205.79,205.44,205.44,23920.0,192.7376,192.8407,192.5127,192.5127,23920.0
2021-02-10 11:05:00,205.43,205.65,205.26,205.62,23032.0,192.5033,192.7095,192.344,192.6814,23032.0
2021-02-10 11:10:00,205.67,205.97,205.63,205.94,32423.0,192.7282,193.0093,192.6907,192.9812,32423.0
2021-02-10 11:15:00,205.94,205.96,205.78,205.87,30217.0,192.9812,193.0,192.8313,192.9156,30217.0
2021-02-10 11:20:00,205.84,205.99,205.78,205.84,20248.0,192.8875,193.0281,192.8313,192.8875,20248.0
2021-02-10 11:25:00,205.85,205.97,205.56,205.58,25478.0,192.8969,193.0093,192.6251,192.6439,25478.0
2021-02-10 11:30:00,205.57,205.76,205.31,205.73,27369.0,192.6345,192.8126,192.3909,192.7844,27369.0
2021-02-10 11:35:00,205.76,205.85,205.59,205.75,30750.0,192.8126,192.8969,192.6533,192.8032,30750.0
2021-02-10 11:40:00,205.71,205.75,205.63,205.63,30425.0,192.7657,192.8032,192.6907,192.6907,30425.0
2021-02-10 11:45:00,205.65,205.78,205.61,205.73,12833.0,192.7095,192.8313,192.672,192.7844,12833.0
2021-02-10 11:50:00,205.76,205.86,205.68,205.78,29800.0,192.8126,192.9063,192.7376,192.8313,29800.0
2021-02-10 11:55:00,205.8,206.0,205.73,205.74,23219.0,192.85,193.0375,192.7844,192.7938,23219.0
2021-02-10 12:00:00,205.72,205.72,205.3,205.37,103129.0,192.7751,192.7751,192.3815,192.4471,103129.0
2021-02-10 12:05:00,205.4,205.4,205.22,205.34,10229.0,192.4752,192.4752,192.3065,192.419,10229.0
2021-02-10 12:10:00,205.35,205.65,205.29,205.63,35487.0,192.4284,192.7095,192.3721,192.6907,35487.0
2021-02-10 12:15:00,205.62,205.66,205.43,205.55,14755.0,192.6814,192.7188,192.5033,192.6158,14755.0
2021-02-10 12:20:00,205.57,205.57,205.18,205.18,16077.0,192.6345,192.6345,192.2691,192.2691,16077.0
2021-02-10 12:25:00,205.18,205.65,205.17,205.57,24325.0,192.2691,192.7095,192.2597,192.6345,24325.0
2021-02-10 12:30:00,205.56,205.59,205.44,205.56,13661.0,192.6251,192.6533,192.5127,192.6251,13661.0
2021-02-10 12:35:00,205.54,205.58,205.4,205.47,21848.0,192.6064,192.6439,192.4752,192.5408,21848.0
2021-02-10 12:40:00,205.44,205.63,205.44,205.57,18249.0,192.5127,192.6907,192.5127,192.6345,18249.0
2021-02-10 12:45:00,205.58,205.72,205.54,205.7,13048.0,192.6439,192.7751,192.6064,192.7563,13048.0
2021-02-10 12:50:00,205.71,205.87,205.7,205.79,19120.0,192.7657,192.9156,192.7563,192.8407,19120.0
2021-02-10 12:55:00,205.8,205.86,205.77,205.78,16494.0,192.85,192.9063,192.8219,192.8313,16494.0
2021-02-10 13:00:00,205.74,205.84,205.69,205.83,12533.0,192.7938,192.8875,192.747,192.8782,12533.0
2021-02-10 13:05:00,205.84,205.91,205.82,205.88,18108.0,192.8875,192.9531,192.8688,192.925,18108.0
2021-02-10 13:10:00,205.85,205.89,205.77,205.86,10000.0,192.8969,192.9344,192.8219,192.9063,10000.0
2021-02-10 13:15:00,205.81,205.91,205.78,205.89,13137.0,192.8594,192.9531,192.8313,192.9344,13137.0
2021-02-10 13:20:00,205.89,205.98,205.88,205.96,32493.0,192.9344,193.0187,192.925,193.0,32493.0
2021-02-10 13:25:00,205.97,206.03,205.94,205.99,23239.0,193.0093,193.0656,192.9812,193.0281,23239.0
2021-02-10 13:30:00,206.01,206.07,205.97,206.06,9732.0,193.0468,193.103,193.0093,193.0937,9732.0
2021-02-10 13:35:00,206.08,206.08,205.99,206.05,11083.0,193.1124,193.1124,193.0281,193.0843,11083.0
2021-02-10 13:40:00,206.05,206.05,205.95,205.99,18879.0,193.0843,193.0843,192.9906,193.0281,18879.0
2021-02-10 13:45:00,205.97,205.99,205.81,205.82,17823.0,193.0093,193.0281,192.8594,192.8688,17823.0
2021-02-10 13:50:00,205.74,205.91,205.7,205.84,19956.0,192.7938,192.9531,192.7563,192.8875,19956.0
2021-02-10 13:55:00,205.84,205.85,205.77,205.83,60745.0,192.8875,192.8969,192.8219,192.8782,60745.0
2021-02-10 14:00:00,205.81,205.96,205.72,205.88,18269.0,192.8594,193.0,192.7751,192.925,18269.0
2021-02-10 14:05:00,205.87,205.94,205.82,205.85,27151.0,192.9156,192.9812,192.8688,192.8969,27151.0
2021-02-10 14:10:00,205.85,205.93,205.85,205.87,14671.0,192.8969,192.9719,192.8969,192.9156,14671.0
2021-02-10 14:15:00,205.89,205.89,205.78,205.84,19040.0,192.9344,192.9344,192.8313,192.8875,19040.0
2021-02-10 14:20:00,205.85,205.87,205.71,205.85,16462.0,192.8969,192.9156,192.7657,192.8969,16462.0
2021-02-10 14:25:00,205.86,206.19,205.81,206.18,18367.0,192.9063,193.2155,192.8594,193.2061,18367.0
2021-02-10 14:30:00,206.18,206.47,206.08,206.36,49750.0,193.2061,193.4779,193.1124,193.3748,49750.0
2021-02-10 14:35:00,206.34,206.36,206.21,206.26,28504.0,193.3561,193.3748,193.2342,193.2811,28504.0
2021-02-10 14:40:00,206.25,206.38,206.24,206.36,19998.0,193.2717,193.3935,193.2624,193.3748,19998.0
2021-02-10 14:45:00,206.34,206.45,206.31,206.43,17796.0,193.3561,193.4591,193.3279,193.4404,17796.0
2021-02-10 14:50:00,206.41,206.43,206.26,206.27,20938.0,193.4217,193.4404,193.2811,193.2905,20938.0
2021-02-10 14:55:00,206.27,206.41,206.26,206.4,43585.0,193.2905,193.4217,193.2811,193.4123,43585.0
2021-02-10 15:00:00,206.41,206.53,206.4,206.49,22311.0,193.4217,193.5341,193.4123,193.4966,22311.0
2021-02-10 15:05:00,206.47,206.5,206.42,206.43,17941.0,193.4779,193.506,193.431,193.4404,17941.0
2021-02-10 15:10:00,206.43,206.48,206.33,206.42,23371.0,193.4404,193.4872,193.3467,193.431,23371.0
2021-02-10 15:15:00,206.43,206.44,206.25,206.31,39175.0,193.4404,193.4498,193.2717,193.3279,39175.0
2021-02-10 15:20:00,206.29,206.3,206.15,206.16,14253.0,193.3092,193.3186,193.178,193.1874,14253.0
2021-02-10 15:25:00,206.17,206.24,206.03,206.13,56344.0,193.1968,193.2624,193.0656,193.1593,56344.0
2021-02-10 15:30:00,206.13,206.21,206.01,206.02,36440.0,193.1593,193.2342,193.0468,193.0562,36440.0
2021-02-10 15:35:00,206.01,206.04,205.69,205.7,37158.0,193.0468,193.0749,192.747,192.7563,37158.0
2021-02-10 15:40:00,205.7,205.86,205.54,205.56,24542.0,192.7563,192.9063,192.6064,192.6251,24542.0
2021-02-10 15:45:00,205.54,205.74,205.54,205.62,31032.0,192.6064,192.7938,192.6064,192.6814,31032.0
2021-02-10 15:50:00,205.62,205.83,205.53,205.68,42011.0,192.6814,192.8782,192.597,192.7376,42011.0
2021-02-10 15:55:00,205.7,205.94,205.6,205.94,115345.0,192.7563,192.9812,192.6626,192.9812,115345.0
2021-02-11 09:30:00,206.7,206.77,206.57,206.69,98373.0,193.6934,193.759,193.5716,193.684,98373.0
2021-02-11 09:35:00,206.67,206.81,206.51,206.74,23163.0,193.6653,193.7965,193.5154,193.7309,23163.0
2021-02-11 09:40:00,206.76,206.77,206.58,206.67,35335.0,193.7496,193.759,193.581,193.6653,35335.0
2021-02-11 09:45:00,206.73,206.94,206.69,206.87,21390.0,193.7215,193.9183,193.684,193.8527,21390.0
2021-02-11 09:50:00,206.88,206.88,206.33,206.37,12260.0,193.8621,193.8621,193.3467,193.3842,12260.0
2021-02-11 09:55:00,206.4,206.6,206.21,206.22,19920.0,193.4123,193.5997,193.2342,193.2436,19920.0
2021-02-11 10:00:00,206.18,206.47,206.18,206.47,55275.0,193.2061,193.4779,193.2061,193.4779,55275.0
2021-02-11 10:05:00,206.48,206.53,206.34,206.4,69275.0,193.4872,193.5341,193.3561,193.4123,69275.0
2021-02-11 10:10:00,206.44,206.48,206.34,206.47,19986.0,193.4498,193.4872,193.3561,193.4779,19986.0
2021-02-11 10:15:00,206.51,206.56,206.44,206.52,19548.0,193.5154,193.5622,193.4498,193.5247,19548.0
2021-02-11 10:20:00,206.52,206.66,206.51,206.58,20769.0,193.5247,193.6559,193.5154,193.581,20769.0
2021-02-11 10:25:00,206.58,206.61,206.41,206.57,18252.0,193.581,193.6091,193.4217,193.5716,18252.0
2021-02-11 10:30:00,206.59,206.59,206.36,206.36,28728.0,193.5903,193.5903,193.3748,193.3748,28728.0
2021-02-11 10:35:00,206.43,206.59,206.43,206.49,18275.0,193.4404,193.5903,193.4404,193.4966,18275.0
2021-02-11 10:40:00,206.5,206.68,206.5,206.63,21963.0,193.506,193.6747,193.506,193.6278,21963.0
2021-02-11 10:45:00,206.63,206.73,206.61,206.68,22990.0,193.6278,193.7215,193.6091,193.6747,22990.0
2021-02-11 10:50:00,206.67,206.8,206.65,206.71,19169.0,193.6653,193.7871,193.6466,193.7028,19169.0
2021-02-11 10:55:00,206.71,206.72,206.33,206.42,25322.0,193.7028,193.7121,193.3467,193.431,25322.0
2021-02-11 11:00:00,206.4,206.52,206.29,206.43,31970.0,193.4123,193.5247,193.3092,193.4404,31970.0
2021-02-11 11:05:00,206.4,206.45,206.32,206.33,14581.0,193.4123,193.4591,193.3373,193.3467,14581.0
2021-02-11 11:10:00,206.35,206.37,206.16,206.28,26846.0,193.3654,193.3842,193.1874,193.2998,26846.0
2021-02-11 11:15:00,206.32,206.35,206.25,206.31,17029.0,193.3373,193.3654,193.2717,193.3279,17029.0
2021-02-11 11:20:00,206.29,206.45,206.25,206.43,20186.0,193.3092,193.4591,193.2717,193.4404,20186.0
2021-02-11 11:25:00,206.43,206.45,206.38,206.4,17814.0,193.4404,193.4591,193.3935,193.4123,17814.0
2021-02-11 11:30:00,206.44,206.55,206.43,206.54,32235.0,193.4498,193.5528,193.4404,193.5435,32235.0
2021-02-11 11:35:00,206.56,206.61,206.55,206.56,25783.0,193.5622,193.6091,193.5528,193.5622,25783.0
2021-02-11 11:40:00,206.56,206.61,206.54,206.59,11159.0,193.5622,193.6091,193.5435,193.5903,11159.0
2021-02-11 11:45:00,206.58,206.58,206.47,206.54,18088.0,193.581,193.581,193.4779,193.5435,18088.0
2021-02-11 11:50:00,206.53,206.56,206.33,206.35,25236.0,193.5341,193.5622,193.3467,193.3654,25236.0
2021-02-11 11:55:00,206.3,206.37,206.22,206.35,22107.0,193.3186,193.3842,193.2436,193.3654,22107.0
2021-02-11 12:00:00,206.35,206.39,206.28,206.38,15913.0,193.3654,193.4029,193.2998,193.3935,15913.0
2021-02-11 12:05:00,206.35,206.36,206.11,206.13,15596.0,193.3654,193.3748,193.1405,193.1593,15596.0
2021-02-11 12:10:00,206.1,206.19,206.06,206.06,37317.0,193.1312,193.2155,193.0937,193.0937,37317.0
2021-02-11 12:15:00,206.05,206.05,205.47,205.47,45805.0,193.0843,193.0843,192.5408,192.5408,45805.0
2021-02-11 12:20:00,205.48,205.65,205.45,205.48,13340.0,192.5502,192.7095,192.5221,192.5502,13340.0
2021-02-11 12:25:00,205.42,205.44,205.04,205.07,19540.0,192.494,192.5127,192.1379,192.166,19540.0
2021-02-11 12:30:00,205.05,205.45,205.05,205.36,23860.0,192.1472,192.5221,192.1472,192.4377,23860.0
2021-02-11 12:35:00,205.4,205.6,205.39,205.57,24164.0,192.4752,192.6626,192.4658,192.6345,24164.0
2021-02-11 12:40:00,205.53,205.53,205.13,205.14,14161.0,192.597,192.597,192.2222,192.2316,14161.0
2021-02-11 12:45:00,205.19,205.32,204.82,205.29,37784.0,192.2784,192.4002,191.9317,192.3721,37784.0
2021-02-11 12:50:00,205.38,205.39,205.06,205.27,25418.0,192.4565,192.4658,192.1566,192.3534,25418.0
2021-02-11 12:55:00,205.27,205.55,205.21,205.54,21326.0,192.3534,192.6158,192.2972,192.6064,21326.0
2021-02-11 13:00:00,205.56,205.57,205.45,205.51,19051.0,192.6251,192.6345,192.5221,192.5783,19051.0
2021-02-11 13:05:00,205.53,205.57,205.32,205.38,14518.0,192.597,192.6345,192.4002,192.4565,14518.0
2021-02-11 13:10:00,205.34,205.66,205.25,205.66,22911.0,192.419,192.7188,192.3346,192.7188,22911.0
2021-02-11 13:15:00,205.65,205.75,205.63,205.68,18141.0,192.7095,192.8032,192.6907,192.7376,18141.0
2021-02-11 13:20:00,205.69,205.91,205.69,205.87,15231.0,192.747,192.9531,192.747,192.9156,15231.0
2021-02-11 13:25:00,205.88,205.88,205.77,205.82,8124.0,192.925,192.925,192.8219,192.8688,8124.0
2021-02-11 13:30:00,205.8,205.88,205.71,205.84,18273.0,192.85,192.925,192.7657,192.8875,18273.0
2021-02-11 13:35:00,205.84,205.93,205.8,205.9,16520.0,192.8875,192.9719,192.85,192.9437,16520.0
2021-02-11 13:40:00,205.92,205.96,205.84,205.85,32493.0,192.9625,193.0,192.8875,192.8969,32493.0
2021-02-11 13:45:00,205.85,205.86,205.69,205.81,19169.0,192.8969,192.9063,192.747,192.8594,19169.0
2021-02-11 13:50:00,205.82,205.89,205.78,205.8,9286.0,192.8688,192.9344,192.8313,192.85,9286.0
2021-02-11 13:55:00,205.81,205.81,205.7,205.7,12386.0,192.8594,192.8594,192.7563,192.7563,12386.0
2021-02-11 14:00:00,205.69,205.71,205.35,205.37,34683.0,192.747,192.7657,192.4284,192.4471,34683.0
2021-02-11 14:05:00,205.35,205.54,205.33,205.49,16638.0,192.4284,192.6064,192.4096,192.5595,16638.0
2021-02-11 14:10:00,205.48,205.49,205.33,205.39,13980.0,192.5502,192.5595,192.4096,192.4658,13980.0
2021-02-11 14:15:00,205.45,205.59,205.44,205.56,17962.0,192.5221,192.6533,192.5127,192.6251,17962.0
2021-02-11 14:20:00,205.56,205.63,205.3,205.51,19292.0,192.6251,192.6907,192.3815,192.5783,19292.0
2021-02-11 14:25:00,205.54,205.65,205.45,205.61,15897.0,192.6064,192.7095,192.5221,192.672,15897.0
2021-02-11 14:30:00,205.59,205.67,205.56,205.62,9341.0,192.6533,192.7282,192.6251,192.6814,9341.0
2021-02-11 14:35:00,205.62,205.62,205.42,205.46,16767.0,192.6814,192.6814,192.494,192.5314,16767.0
2021-02-11 14:40:00,205.47,205.75,205.43,205.74,17799.0,192.5408,192.8032,192.5033,192.7938,17799.0
2021-02-11 14:45:00,205.77,205.8,205.74,205.8,18337.0,192.8219,192.85,192.7938,192.85,18337.0
2021-02-11 14:50:00,205.8,205.84,205.73,205.84,13008.0,192.85,192.8875,192.7844,192.8875,13008.0
2021-02-11 14:55:00,205.89,205.93,205.79,205.92,18071.0,192.9344,192.9719,192.8407,192.9625,18071.0
2021-02-11 15:00:00,205.9,205.91,205.84,205.9,31261.0,192.9437,192.9531,192.8875,192.9437,31261.0
2021-02-11 15:05:00,205.89,206.03,205.88,206.01,31452.0,192.9344,193.0656,192.925,193.0468,31452.0
2021-02-11 15:10:00,206.01,206.21,205.99,206.12,89361.0,193.0468,193.2342,193.0281,193.1499,89361.0
2021-02-11 15:15:00,206.11,206.13,205.97,206.03,50154.0,193.1405,193.1593,193.0093,193.0656,50154.0
2021-02-11 15:20:00,206.04,206.23,206.03,206.08,46295.0,193.0749,193.253,193.0656,193.1124,46295.0
2021-02-11 15:25:00,206.1,206.17,206.03,206.06,25763.0,193.1312,193.1968,193.0656,193.0937,25763.0
2021-02-11 15:30:00,206.1,206.11,206.0,206.08,22396.0,193.1312,193.1405,193.0375,193.1124,22396.0
2021-02-11 15:35:00,206.09,206.09,205.96,205.98,35249.0,193.1218,193.1218,193.0,193.0187,35249.0
2021-02-11 15:40:00,205.99,206.19,205.92,206.0,49458.0,193.0281,193.2155,192.9625,193.0375,49458.0
2021-02-11 15:45:00,205.98,206.3,205.98,206.15,67347.0,193.0187,193.3186,193.0187,193.178,67347.0
2021-02-11 15:50:00,206.16,206.24,206.03,206.23,89213.0,193.1874,193.2624,193.0656,193.253,89213.0
2021-02-11 15:55:00,206.23,206.5,206.17,206.42,79747.0,193.253,193.506,193.1968,193.431,79747.0
2021-02-12 09:30:00,205.89,206.09,205.8,205.96,106837.0,192.9344,193.1218,192.85,193.0,106837.0
2021-02-12 09:35:00,205.86,206.09,205.82,206.07,39345.0,192.9063,193.1218,192.8688,193.103,39345.0
2021-02-12 09:40:00,206.09,206.27,206.09,206.21,11925.0,193.1218,193.2905,193.1218,193.2342,11925.0
2021-02-12 09:45:00,206.25,206.34,206.21,206.33,80334.0,193.2717,193.3561,193.2342,193.3467,80334.0
2021-02-12 09:50:00,206.32,206.38,206.13,206.18,31218.0,193.3373,193.3935,193.1593,193.2061,31218.0
2021-02-12 09:55:00,206.23,206.29,206.19,206.22,6318.0,193.253,193.3092,193.2155,193.2436,6318.0
2021-02-12 10:00:00,206.2,206.38,206.18,206.34,46180.0,193.2249,193.3935,193.2061,193.3561,46180.0
2021-02-12 10:05:00,206.35,206.42,206.31,206.39,14560.0,193.3654,193.431,193.3279,193.4029,14560.0
2021-02-12 10:10:00,206.38,206.46,206.35,206.46,25039.0,193.3935,193.4685,193.3654,193.4685,25039.0
2021-02-12 10:15:00,206.47,206.48,206.24,206.25,41817.0,193.4779,193.4872,193.2624,193.2717,41817.0
2021-02-12 10:20:00,206.26,206.4,206.2,206.39,21993.0,193.2811,193.4123,193.2249,193.4029,21993.0
2021-02-12 10:25:00,206.38,206.39,206.25,206.27,19978.0,193.3935,193.4029,193.2717,193.2905,19978.0
2021-02-12 10:30:00,206.23,206.23,206.02,206.18,23128.0,193.253,193.253,193.0562,193.2061,23128.0
2021-02-12 10:35:00,206.2,206.65,206.2,206.61,15143.0,193.2249,193.6466,193.2249,193.6091,15143.0
2021-02-12 10:40:00,206.59,206.79,206.59,206.78,50406.0,193.5903,193.7777,193.5903,193.7684,50406.0
2021-02-12 10:45:00,206.78,206.79,206.68,206.72,21803.0,193.7684,193.7777,193.6747,193.7121,21803.0
2021-02-12 10:50:00,206.72,206.77,206.64,206.65,19122.0,193.7121,193.759,193.6372,193.6466,19122.0
2021-02-12 10:55:00,206.67,206.69,206.58,206.69,25044.0,193.6653,193.684,193.581,193.684,25044.0
2021-02-12 11:00:00,206.71,206.75,206.66,206.66,19850.0,193.7028,193.7403,193.6559,193.6559,19850.0
2021-02-12 11:05:00,206.69,206.69,206.57,206.62,16445.0,193.684,193.684,193.5716,193.6184,16445.0
2021-02-12 11:10:00,206.62,206.79,206.62,206.71,20991.0,193.6184,193.7777,193.6184,193.7028,20991.0
2021-02-12 11:15:00,206.7,206.81,206.7,206.77,24535.0,193.6934,193.7965,193.6934,193.759,24535.0
2021-02-12 11:20:00,206.75,206.83,206.68,206.78,20658.0,193.7403,193.8152,193.6747,193.7684,20658.0
2021-02-12 11:25:00,206.78,206.79,206.72,206.78,20553.0,193.7684,193.7777,193.7121,193.7684,20553.0
2021-02-12 11:30:00,206.83,206.9,206.79,206.89,14360.0,193.8152,193.8808,193.7777,193.8715,14360.0
2021-02-12 11:35:00,206.89,206.94,206.72,206.79,22248.0,193.8715,193.9183,193.7121,193.7777,22248.0
2021-02-12 11:40:00,206.78,206.8,206.71,206.73,15578.0,193.7684,193.7871,193.7028,193.7215,15578.0
2021-02-12 11:45:00,206.73,206.85,206.72,206.81,19848.0,193.7215,193.834,193.7121,193.7965,19848.0
2021-02-12 11:50:00,206.8,206.86,206.75,206.8,10122.0,193.7871,193.8433,193.7403,193.7871,10122.0
2021-02-12 11:55:00,206.81,206.83,206.77,206.78,18121.0,193.7965,193.8152,193.759,193.7684,18121.0
2021-02-12 12:00:00,206.8,206.93,206.8,206.92,18413.0,193.7871,193.9089,193.7871,193.8996,18413.0
2021-02-12 12:05:00,206.94,206.95,206.88,206.89,38376.0,193.9183,193.9277,193.8621,193.8715,38376.0
2021-02-12 12:10:00,206.91,206.93,206.88,206.9,13749.0,193.8902,193.9089,193.8621,193.8808,13749.0
2021-02-12 12:15:00,206.88,206.9,206.82,206.83,10968.0,193.8621,193.8808,193.8059,193.8152,10968.0
2021-02-12 12:20:00,206.81,206.83,206.73,206.8,22797.0,193.7965,193.8152,193.7215,193.7871,22797.0
2021-02-12 12:25:00,206.78,206.82,206.75,206.76,19662.0,193.7684,193.8059,193.7403,193.7496,19662.0
2021-02-12 12:30:00,206.76,206.77,206.66,206.69,14458.0,193.7496,193.759,193.6559,193.684,14458.0
2021-02-12 12:35:00,206.68,206.73,206.63,206.7,24844.0,193.6747,193.7215,193.6278,193.6934,24844.0
2021-02-12 12:40:00,206.69,206.72,206.61,206.72,22590.0,193.684,193.7121,193.6091,193.7121,22590.0
2021-02-12 12:45:00,206.72,206.76,206.71,206.75,10929.0,193.7121,193.7496,193.7028,193.7403,10929.0
2021-02-12 12:50:00,206.75,206.78,206.62,206.63,11576.0,193.7403,193.7684,193.6184,193.6278,11576.0
2021-02-12 12:55:00,206.67,206.74,206.65,206.72,6074.0,193.6653,193.7309,193.6466,193.7121,6074.0
2021-02-12 13:00:00,206.72,206.78,206.71,206.75,17365.0,193.7121,193.7684,193.7028,193.7403,17365.0
2021-02-12 13:05:00,206.75,206.76,206.66,206.7,3847.0,193.7403,193.7496,193.6559,193.6934,3847.0
2021-02-12 13:10:00,206.7,206.72,206.65,206.65,11537.0,193.6934,193.7121,193.6466,193.6466,11537.0
2021-02-12 13:15:00,206.66,206.71,206.45,206.47,41773.0,193.6559,193.7028,193.4591,193.4779,41773.0
2021-02-12 13:20:00,206.47,206.53,206.34,206.53,6186.0,193.4779,193.5341,193.3561,193.5341,6186.0
2021-02-12 13:25:00,206.53,206.57,206.52,206.56,18117.0,193.5341,193.5716,193.5247,193.5622,18117.0
2021-02-12 13:30:00,206.56,206.68,206.55,206.65,16889.0,193.5622,193.6747,193.5528,193.6466,16889.0
2021-02-12 13:35:00,206.65,206.7,206.61,206.63,14630.0,193.6466,193.6934,193.6091,193.6278,14630.0
2021-02-12 13:40:00,206.63,206.68,206.6,206.6,13070.0,193.6278,193.6747,193.5997,193.5997,13070.0
2021-02-12 13:45:00,206.61,206.64,206.56,206.62,11031.0,193.6091,193.6372,193.5622,193.6184,11031.0
2021-02-12 13:50:00,206.63,206.66,206.57,206.58,42144.0,193.6278,193.6559,193.5716,193.581,42144.0
2021-02-12 13:55:00,206.59,206.6,206.46,206.53,22094.0,193.5903,193.5997,193.4685,193.5341,22094.0
2021-02-12 14:00:00,206.55,206.55,206.4,206.45,16811.0,193.5528,193.5528,193.4123,193.4591,16811.0
2021-02-12 14:05:00,206.43,206.5,206.38,206.5,8563.0,193.4404,193.506,193.3935,193.506,8563.0
2021-02-12 14:10:00,206.52,206.52,206.43,206.44,14233.0,193.5247,193.5247,193.4404,193.4498,14233.0
2021-02-12 14:15:00,206.43,206.49,206.39,206.49,18591.0,193.4404,193.4966,193.4029,193.4966,18591.0
2021-02-12 14:20:00,206.55,206.56,206.48,206.53,12295.0,193.5528,193.5622,193.4872,193.5341,12295.0
2021-02-12 14:25:00,206.5,206.56,206.47,206.55,16076.0,193.506,193.5622,193.4779,193.5528,16076.0
2021-02-12 14:30:00,206.53,206.58,206.5,206.57,17487.0,193.5341,193.581,193.506,193.5716,17487.0
2021-02-12 14:35:00,206.52,206.52,206.41,206.47,12249.0,193.5247,193.5247,193.4217,193.4779,12249.0
2021-02-12 14:40:00,206.5,206.51,206.4,206.5,16772.0,193.506,193.5154,193.4123,193.506,16772.0
2021-02-12 14:45:00,206.5,206.65,206.49,206.64,13738.0,193.506,193.6466,193.4966,193.6372,13738.0
2021-02-12 14:50:00,206.63,206.65,206.58,206.63,21379.0,193.6278,193.6466,193.581,193.6278,21379.0
2021-02-12 14:55:00,206.62,206.67,206.6,206.61,46394.0,193.6184,193.6653,193.5997,193.6091,46394.0
2021-02-12 15:00:00,206.62,206.68,206.59,206.65,31515.0,193.6184,193.6747,193.5903,193.6466,31515.0
2021-02-12 15:05:00,206.66,206.72,206.64,206.67,15836.0,193.6559,193.7121,193.6372,193.6653,15836.0
2021-02-12 15:10:00,206.66,206.69,206.62,206.68,49372.0,193.6559,193.684,193.6184,193.6747,49372.0
2021-02-12 15:15:00,206.69,206.71,206.64,206.64,26077.0,193.684,193.7028,193.6372,193.6372,26077.0
2021-02-12 15:20:00,206.64,206.71,206.64,206.69,24678.0,193.6372,193.7028,193.6372,193.684,24678.0
2021-02-12 15:25:00,206.69,206.74,206.68,206.74,17574.0,193.684,193.7309,193.6747,193.7309,17574.0
2021-02-12 15:30:00,206.72,206.79,206.71,206.79,25489.0,193.7121,193.7777,193.7028,193.7777,25489.0
2021-02-12 15:35:00,206.79,206.99,206.77,206.98,33613.0,193.7777,193.9652,193.759,193.9558,33613.0
2021-02-12 15:40:00,206.98,207.04,206.97,206.97,40414.0,193.9558,194.012,193.9464,193.9464,40414.0
2021-02-12 15:45:00,206.94,207.09,206.94,207.08,23187.0,193.9183,194.0589,193.9183,194.0495,23187.0
2021-02-12 15:50:00,207.12,207.41,207.1,207.34,78986.0,194.087,194.3587,194.0682,194.2931,78986.0
2021-02-12 15:55:00,207.36,207.51,207.28,207.42,68081.0,194.3119,194.4524,194.2369,194.3681,68081.0
2021-02-16 09:30:00,208.31,208.39,208.03,208.19,276407.0,195.2021,195.2771,194.9397,195.0896,276407.0
2021-02-16 09:35:00,208.19,208.24,207.92,208.12,46141.0,195.0896,195.1365,194.8366,195.0241,46141.0
2021-02-16 09:40:00,208.13,208.29,207.86,208.28,56729.0,195.0334,195.1834,194.7804,195.174,56729.0
2021-02-16 09:45:00,208.26,208.33,208.18,208.2,49117.0,195.1552,195.2208,195.0803,195.099,49117.0
2021-02-16 09:50:00,208.21,208.26,208.03,208.16,27904.0,195.1084,195.1552,194.9397,195.0615,27904.0
2021-02-16 09:55:00,208.19,208.23,207.98,207.98,35553.0,195.0896,195.1271,194.8929,194.8929,35553.0
2021-02-16 10:00:00,208.01,208.13,207.87,208.05,81050.0,194.921,195.0334,194.7898,194.9585,81050.0
2021-02-16 10:05:00,208.0,208.06,207.89,207.99,41777.0,194.9116,194.9678,194.8085,194.9022,41777.0
2021-02-16 10:10:00,207.94,208.02,207.68,207.68,101236.0,194.8554,194.9303,194.6117,194.6117,101236.0
2021-02-16 10:15:00,207.67,207.93,207.57,207.9,43058.0,194.6024,194.846,194.5087,194.8179,43058.0
2021-02-16 10:20:00,207.92,208.0,207.9,207.96,47058.0,194.8366,194.9116,194.8179,194.8741,47058.0
2021-02-16 10:25:00,207.97,208.19,207.94,208.19,77311.0,194.8835,195.0896,194.8554,195.0896,77311.0
2021-02-16 10:30:00,208.22,208.28,208.16,208.23,33127.0,195.1178,195.174,195.0615,195.1271,33127.0
2021-02-16 10:35:00,208.23,208.24,208.16,208.23,33844.0,195.1271,195.1365,195.0615,195.1271,33844.0
2021-02-16 10:40:00,208.23,208.24,208.05,208.1,30160.0,195.1271,195.1365,194.9585,195.0053,30160.0
2021-02-16 10:45:00,208.12,208.14,207.6,207.64,66740.0,195.0241,195.0428,194.5368,194.5743,66740.0
2021-02-16 10:50:00,207.68,207.79,207.32,207.34,93704.0,194.6117,194.7148,194.2744,194.2931,93704.0
2021-02-16 10:55:00,207.34,207.77,207.28,207.71,56579.0,194.2931,194.6961,194.2369,194.6399,56579.0
2021-02-16 11:00:00,207.71,207.82,207.65,207.78,58540.0,194.6399,194.7429,194.5836,194.7054,58540.0
2021-02-16 11:05:00,207.75,207.76,207.48,207.5,68529.0,194.6773,194.6867,194.4243,194.4431,68529.0
2021-02-16 11:10:00,207.55,207.7,207.55,207.59,54295.0,194.4899,194.6305,194.4899,194.5274,54295.0
2021-02-16 11:15:00,207.58,207.64,207.44,207.6,55038.0,194.518,194.5743,194.3868,194.5368,55038.0
2021-02-16 11:20:00,207.57,207.65,207.38,207.41,41862.0,194.5087,194.5836,194.3306,194.3587,41862.0
2021-02-16 11:25:00,207.36,207.41,207.23,207.31,56321.0,194.3119,194.3587,194.1901,194.265,56321.0
2021-02-16 11:30:00,207.31,207.36,207.04,207.35,50501.0,194.265,194.3119,194.012,194.3025,50501.0
2021-02-16 11:35:00,207.35,207.49,207.32,207.45,45530.0,194.3025,194.4337,194.2744,194.3962,45530.0
2021-02-16 11:40:00,207.47,207.5,207.35,207.39,77350.0,194.415,194.4431,194.3025,194.34,77350.0
2021-02-16 11:45:00,207.37,207.37,207.09,207.09,59723.0,194.3212,194.3212,194.0589,194.0589,59723.0
2021-02-16 11:50:00,207.07,207.16,206.91,207.13,98775.0,194.0401,194.1245,193.8902,194.0963,98775.0
2021-02-16 11:55:00,207.13,207.14,206.89,206.9,42825.0,194.0963,194.1057,193.8715,193.8808,42825.0
2021-02-16 12:00:00,206.88,207.18,206.8,207.08,35516.0,193.8621,194.1432,193.7871,194.0495,35516.0
2021-02-16 12:05:00,207.05,207.05,206.55,206.59,29766.0,194.0214,194.0214,193.5528,193.5903,29766.0
2021-02-16 12:10:00,206.54,207.06,206.52,207.05,53111.0,193.5435,194.0308,193.5247,194.0214,53111.0
2021-02-16 12:15:00,207.05,207.11,206.92,207.06,32874.0,194.0214,194.0776,193.8996,194.0308,32874.0
2021-02-16 12:20:00,207.06,207.29,207.04,207.28,30554.0,194.0308,194.2463,194.012,194.2369,30554.0
2021-02-16 12:25:00,207.25,207.35,207.2,207.33,32063.0,194.2088,194.3025,194.1619,194.2838,32063.0
2021-02-16 12:30:00,207.33,207.37,207.24,207.27,29617.0,194.2838,194.3212,194.1994,194.2275,29617.0
2021-02-16 12:35:00,207.27,207.35,207.14,207.15,40574.0,194.2275,194.3025,194.1057,194.1151,40574.0
2021-02-16 12:40:00,207.12,207.26,207.1,207.1,31336.0,194.087,194.2182,194.0682,194.0682,31336.0
2021-02-16 12:45:00,207.1,207.22,207.08,207.14,26038.0,194.0682,194.1807,194.0495,194.1057,26038.0
2021-02-16 12:50:00,207.16,207.3,207.1,207.27,55681.0,194.1245,194.2557,194.0682,194.2275,55681.0
2021-02-16 12:55:00,207.27,207.33,207.26,207.31,30342.0,194.2275,194.2838,194.2182,194.265,30342.0
2021-02-16 13:00:00,207.3,207.42,207.28,207.42,26423.0,194.2557,194.3681,194.2369,194.3681,26423.0
2021-02-16 13:05:00,207.42,207.43,207.34,207.35,28717.0,194.3681,194.3775,194.2931,194.3025,28717.0
2021-02-16 13:10:00,207.35,207.42,207.34,207.35,30534.0,194.3025,194.3681,194.2931,194.3025,30534.0
2021-02-16 13:15:00,207.36,207.42,207.28,207.28,34401.0,194.3119,194.3681,194.2369,194.2369,34401.0
2021-02-16 13:20:00,207.3,207.41,207.27,207.41,42435.0,194.2557,194.3587,194.2275,194.3587,42435.0
2021-02-16 13:25:00,207.44,207.44,207.29,207.41,39361.0,194.3868,194.3868,194.2463,194.3587,39361.0
2021-02-16 13:30:00,207.37,207.48,207.34,207.46,34800.0,194.3212,194.4243,194.2931,194.4056,34800.0
2021-02-16 13:35:00,207.46,207.5,207.33,207.36,34925.0,194.4056,194.4431,194.2838,194.3119,34925.0
2021-02-16 13:40:00,207.37,207.38,207.16,207.29,31430.0,194.3212,194.3306,194.1245,194.2463,31430.0
2021-02-16 13:45:00,207.29,207.3,207.2,207.29,39766.0,194.2463,194.2557,194.1619,194.2463,39766.0
2021-02-16 13:50:00,207.29,207.29,207.17,207.2,37818.0,194.2463,194.2463,194.1338,194.1619,37818.0
2021-02-16 13:55:00,207.2,207.21,207.11,207.13,30396.0,194.1619,194.1713,194.0776,194.0963,30396.0
2021-02-16 14:00:00,207.12,207.24,207.12,207.23,27068.0,194.087,194.1994,194.087,194.1901,27068.0
2021-02-16 14:05:00,207.26,207.31,207.25,207.29,27020.0,194.2182,194.265,194.2088,194.2463,27020.0
2021-02-16 14:10:00,207.27,207.32,207.2,207.31,28016.0,194.2275,194.2744,194.1619,194.265,28016.0
2021-02-16 14:15:00,207.29,207.39,207.25,207.39,35370.0,194.2463,194.34,194.2088,194.34,35370.0
2021-02-16 14:20:00,207.4,207.43,207.37,207.42,28076.0,194.3494,194.3775,194.3212,194.3681,28076.0
2021-02-16 14:25:00,207.42,207.5,207.37,207.48,35021.0,194.3681,194.4431,194.3212,194.4243,35021.0
2021-02-16 14:30:00,207.49,207.55,207.44,207.54,40275.0,194.4337,194.4899,194.3868,194.4805,40275.0
2021-02-16 14:35:00,207.55,207.55,207.41,207.45,48718.0,194.4899,194.4899,194.3587,194.3962,48718.0
2021-02-16 14:40:00,207.45,207.47,207.38,207.41,33479.0,194.3962,194.415,194.3306,194.3587,33479.0
2021-02-16 14:45:00,207.41,207.44,207.32,207.39,38562.0,194.3587,194.3868,194.2744,194.34,38562.0
2021-02-16 14:50:00,207.39,207.39,207.16,207.2,32611.0,194.34,194.34,194.1245,194.1619,32611.0
2021-02-16 14:55:00,207.22,207.37,207.21,207.34,26131.0,194.1807,194.3212,194.1713,194.2931,26131.0
2021-02-16 15:00:00,207.34,207.35,207.12,207.34,30220.0,194.2931,194.3025,194.087,194.2931,30220.0
2021-02-16 15:05:00,207.33,207.43,207.32,207.38,41435.0,194.2838,194.3775,194.2744,194.3306,41435.0
2021-02-16 15:10:00,207.38,207.38,207.21,207.27,59620.0,194.3306,194.3306,194.1713,194.2275,59620.0
2021-02-16 15:15:00,207.27,207.4,207.14,207.18,77227.0,194.2275,194.3494,194.1057,194.1432,77227.0
2021-02-16 15:20:00,207.19,207.3,207.17,207.28,50463.0,194.1526,194.2557,194.1338,194.2369,50463.0
2021-02-16 15:25:00,207.26,207.37,207.22,207.28,71308.0,194.2182,194.3212,194.1807,194.2369,71308.0
2021-02-16 15:30:00,207.28,207.32,207.19,207.32,49540.0,194.2369,194.2744,194.1526,194.2744,49540.0
2021-02-16 15:35:00,207.36,207.4,207.06,207.12,72435.0,194.3119,194.3494,194.0308,194.087,72435.0
2021-02-16 15:40:00,207.14,207.28,207.09,207.23,82584.0,194.1057,194.2369,194.0589,194.1901,82584.0
2021-02-16 15:45:00,207.23,207.28,207.11,207.16,89937.0,194.1901,194.2369,194.0776,194.1245,89937.0
2021-02-16 15:50:00,207.2,207.22,206.92,207.19,96567.0,194.1619,194.1807,193.8996,194.1526,96567.0
2021-02-16 15:55:00,207.19,207.23,207.06,207.12,83021.0,194.1526,194.1901,194.0308,194.087,83021.0
2021-02-17 09:30:00,206.02,206.11,205.43,205.58,171403.0,193.0562,193.1405,192.5033,192.6439,171403.0
2021-02-17 09:35:00,205.59,205.8,205.16,205.54,48138.0,192.6533,192.85,192.2503,192.6064,48138.0
2021-02-17 09:40:00,205.57,205.93,205.47,205.85,34242.0,192.6345,192.9719,192.5408,192.8969,34242.0
2021-02-17 09:45:00,205.86,206.16,205.75,206.12,67450.0,192.9063,193.1874,192.8032,193.1499,67450.0
2021-02-17 09:50:00,206.13,206.52,206.13,206.45,55573.0,193.1593,193.5247,193.1593,193.4591,55573.0
2021-02-17 09:55:00,206.45,206.52,206.17,206.22,27120.0,193.4591,193.5247,193.1968,193.2436,27120.0
2021-02-17 10:00:00,206.21,206.41,206.14,206.15,79346.0,193.2342,193.4217,193.1686,193.178,79346.0
2021-02-17 10:05:00,206.14,206.5,206.06,206.5,44936.0,193.1686,193.506,193.0937,193.506,44936.0
2021-02-17 10:10:00,206.46,206.59,206.1,206.18,44070.0,193.4685,193.5903,193.1312,193.2061,44070.0
2021-02-17 10:15:00,206.17,206.22,205.99,206.12,29291.0,193.1968,193.2436,193.0281,193.1499,29291.0
2021-02-17 10:20:00,206.14,206.3,205.77,205.78,35404.0,193.1686,193.3186,192.8219,192.8313,35404.0
2021-02-17 10:25:00,205.79,205.92,205.69,205.83,38819.0,192.8407,192.9625,192.747,192.8782,38819.0
2021-02-17 10:30:00,205.79,205.91,205.58,205.73,38583.0,192.8407,192.9531,192.6439,192.7844,38583.0
2021-02-17 10:35:00,205.75,206.03,205.75,205.92,25726.0,192.8032,193.0656,192.8032,192.9625,25726.0
2021-02-17 10:40:00,205.89,206.01,205.66,205.72,35696.0,192.9344,193.0468,192.7188,192.7751,35696.0
2021-02-17 10:45:00,205.75,206.12,205.61,206.12,35236.0,192.8032,193.1499,192.672,193.1499,35236.0
2021-02-17 10:50:00,206.12,206.12,206.0,206.02,17447.0,193.1499,193.1499,193.0375,193.0562,17447.0
2021-02-17 10:55:00,206.07,206.18,206.05,206.1,23870.0,193.103,193.2061,193.0843,193.1312,23870.0
2021-02-17 11:00:00,206.11,206.14,205.72,205.72,25208.0,193.1405,193.1686,192.7751,192.7751,25208.0
2021-02-17 11:05:00,205.72,205.81,205.53,205.68,26050.0,192.7751,192.8594,192.597,192.7376,26050.0
2021-02-17 11:10:00,205.64,205.65,205.44,205.45,32508.0,192.7001,192.7095,192.5127,192.5221,32508.0
2021-02-17 11:15:00,205.45,205.45,205.07,205.07,40391.0,192.5221,192.5221,192.166,192.166,40391.0
2021-02-17 11:20:00,205.08,205.4,205.08,205.24,39668.0,192.1753,192.4752,192.1753,192.3253,39668.0
2021-02-17 11:25:00,205.21,205.46,205.07,205.41,16704.0,192.2972,192.5314,192.166,192.4846,16704.0
2021-02-17 11:30:00,205.34,205.52,205.04,205.27,22525.0,192.419,192.5877,192.1379,192.3534,22525.0
2021-02-17 11:35:00,205.29,205.3,205.07,205.07,123765.0,192.3721,192.3815,192.166,192.166,123765.0
2021-02-17 11:40:00,205.08,205.41,205.04,205.22,33380.0,192.1753,192.4846,192.1379,192.3065,33380.0
2021-02-17 11:45:00,205.22,205.46,205.08,205.43,11738.0,192.3065,192.5314,192.1753,192.5033,11738.0
2021-02-17 11:50:00,205.41,205.58,205.35,205.55,24311.0,192.4846,192.6439,192.4284,192.6158,24311.0
2021-02-17 11:55:00,205.53,205.7,205.47,205.64,35364.0,192.597,192.7563,192.5408,192.7001,35364.0
2021-02-17 12:00:00,205.68,205.77,205.62,205.76,23894.0,192.7376,192.8219,192.6814,192.8126,23894.0
2021-02-17 12:05:00,205.75,205.76,205.6,205.73,10716.0,192.8032,192.8126,192.6626,192.7844,10716.0
2021-02-17 12:10:00,205.74,205.77,205.62,205.65,17550.0,192.7938,192.8219,192.6814,192.7095,17550.0
2021-02-17 12:15:00,205.68,205.76,205.62,205.62,34887.0,192.7376,192.8126,192.6814,192.6814,34887.0
2021-02-17 12:20:00,205.62,205.69,205.58,205.66,28342.0,192.6814,192.747,192.6439,192.7188,28342.0
2021-02-17 12:25:00,205.69,205.85,205.64,205.83,17277.0,192.747,192.8969,192.7001,192.8782,17277.0
2021-02-17 12:30:00,205.87,205.94,205.79,205.89,13987.0,192.9156,192.9812,192.8407,192.9344,13987.0
2021-02-17 12:35:00,205.9,205.92,205.81,205.9,14645.0,192.9437,192.9625,192.8594,192.9437,14645.0
2021-02-17 12:40:00,205.91,206.04,205.87,206.03,11778.0,192.9531,193.0749,192.9156,193.0656,11778.0
2021-02-17 12:45:00,206.01,206.15,205.99,206.12,24272.0,193.0468,193.178,193.0281,193.1499,24272.0
2021-02-17 12:50:00,206.08,206.1,206.0,206.0,13602.0,193.1124,193.1312,193.0375,193.0375,13602.0
2021-02-17 12:55:00,205.99,206.05,205.95,205.99,16229.0,193.0281,193.0843,192.9906,193.0281,16229.0
2021-02-17 13:00:00,206.0,206.12,205.95,206.08,17188.0,193.0375,193.1499,192.9906,193.1124,17188.0
2021-02-17 13:05:00,206.08,206.28,206.04,206.25,10963.0,193.1124,193.2998,193.0749,193.2717,10963.0
2021-02-17 13:10:00,206.25,206.27,206.16,206.17,17504.0,193.2717,193.2905,193.1874,193.1968,17504.0
2021-02-17 13:15:00,206.21,206.23,206.14,206.21,21401.0,193.2342,193.253,193.1686,193.2342,21401.0
2021-02-17 13:20:00,206.21,206.23,206.14,206.17,15182.0,193.2342,193.253,193.1686,193.1968,15182.0
2021-02-17 13:25:00,206.17,206.27,206.03,206.25,12652.0,193.1968,193.2905,193.0656,193.2717,12652.0
2021-02-17 13:30:00,206.23,206.23,206.12,206.19,13201.0,193.253,193.253,193.1499,193.2155,13201.0
2021-02-17 13:35:00,206.21,206.21,206.11,206.15,10640.0,193.2342,193.2342,193.1405,193.178,10640.0
2021-02-17 13:40:00,206.16,206.26,206.15,206.17,15969.0,193.1874,193.2811,193.178,193.1968,15969.0
2021-02-17 13:45:00,206.18,206.2,206.08,206.09,20648.0,193.2061,193.2249,193.1124,193.1218,20648.0
2021-02-17 13:50:00,206.11,206.3,206.08,206.27,15849.0,193.1405,193.3186,193.1124,193.2905,15849.0
2021-02-17 13:55:00,206.27,206.35,206.15,206.24,13499.0,193.2905,193.3654,193.178,193.2624,13499.0
2021-02-17 14:00:00,206.32,206.54,206.27,206.46,29888.0,193.3373,193.5435,193.2905,193.4685,29888.0
2021-02-17 14:05:00,206.49,206.63,206.43,206.57,14741.0,193.4966,193.6278,193.4404,193.5716,14741.0
2021-02-17 14:10:00,206.56,206.58,206.47,206.49,61256.0,193.5622,193.581,193.4779,193.4966,61256.0
2021-02-17 14:15:00,206.48,206.53,206.43,206.5,27722.0,193.4872,193.5341,193.4404,193.506,27722.0
2021-02-17 14:20:00,206.5,206.5,206.29,206.31,27157.0,193.506,193.506,193.3092,193.3279,27157.0
2021-02-17 14:25:00,206.31,206.33,206.19,206.21,46126.0,193.3279,193.3467,193.2155,193.2342,46126.0
2021-02-17 14:30:00,206.22,206.3,206.16,206.28,36319.0,193.2436,193.3186,193.1874,193.2998,36319.0
2021-02-17 14:35:00,206.28,206.4,206.24,206.38,39917.0,193.2998,193.4123,193.2624,193.3935,39917.0
2021-02-17 14:40:00,206.38,206.38,206.27,206.38,31559.0,193.3935,193.3935,193.2905,193.3935,31559.0
2021-02-17 14:45:00,206.38,206.48,206.37,206.43,24981.0,193.3935,193.4872,193.3842,193.4404,24981.0
2021-02-17 14:50:00,206.43,206.46,206.39,206.43,39008.0,193.4404,193.4685,193.4029,193.4404,39008.0
2021-02-17 14:55:00,206.43,206.55,206.42,206.5,44879.0,193.4404,193.5528,193.431,193.506,44879.0
2021-02-17 15:00:00,206.48,206.59,206.46,206.58,34814.0,193.4872,193.5903,193.4685,193.581,34814.0
2021-02-17 15:05:00,206.59,206.65,206.58,206.65,43868.0,193.5903,193.6466,193.581,193.6466,43868.0
2021-02-17 15:10:00,206.64,206.66,206.56,206.58,38721.0,193.6372,193.6559,193.5622,193.581,38721.0
2021-02-17 15:15:00,206.58,206.64,206.56,206.6,45773.0,193.581,193.6372,193.5622,193.5997,45773.0
2021-02-17 15:20:00,206.6,206.76,206.59,206.71,45070.0,193.5997,193.7496,193.5903,193.7028,45070.0
2021-02-17 15:25:00,206.73,206.76,206.63,206.66,36063.0,193.7215,193.7496,193.6278,193.6559,36063.0
2021-02-17 15:30:00,206.66,206.74,206.59,206.73,31822.0,193.6559,193.7309,193.5903,193.7215,31822.0
2021-02-17 15:35:00,206.71,206.85,206.71,206.81,40332.0,193.7028,193.834,193.7028,193.7965,40332.0
2021-02-17 15:40:00,206.81,206.87,206.75,206.75,61045.0,193.7965,193.8527,193.7403,193.7403,61045.0
2021-02-17 15:45:00,206.76,206.84,206.73,206.82,39679.0,193.7496,193.8246,193.7215,193.8059,39679.0
2021-02-17 15:50:00,206.84,206.9,206.74,206.81,58746.0,193.8246,193.8808,193.7309,193.7965,58746.0
2021-02-17 15:55:00,206.79,206.88,206.54,206.69,581441.0,193.7777,193.8621,193.5435,193.684,581441.0
2021-02-18 09:30:00,205.23,205.38,204.92,205.09,155571.0,192.3159,192.4565,192.0254,192.1847,155571.0
2021-02-18 09:35:00,205.11,205.5,205.09,205.15,27470.0,192.2035,192.5689,192.1847,192.2409,27470.0
2021-02-18 09:40:00,205.11,205.28,204.84,205.17,34166.0,192.2035,192.3628,191.9504,192.2597,34166.0
2021-02-18 09:45:00,205.13,205.47,205.13,205.37,30456.0,192.2222,192.5408,192.2222,192.4471,30456.0
2021-02-18 09:50:00,205.4,205.41,205.16,205.17,22349.0,192.4752,192.4846,192.2503,192.2597,22349.0
2021-02-18 09:55:00,205.19,205.48,205.11,205.4,20653.0,192.2784,192.5502,192.2035,192.4752,20653.0
2021-02-18 10:00:00,205.39,205.43,205.11,205.11,43860.0,192.4658,192.5033,192.2035,192.2035,43860.0
2021-02-18 10:05:00,205.12,205.12,204.51,204.67,57552.0,192.2128,192.2128,191.6412,191.7911,57552.0
2021-02-18 10:10:00,204.72,205.01,204.61,204.82,63178.0,191.838,192.1097,191.7349,191.9317,63178.0
2021-02-18 10:15:00,204.76,204.84,204.47,204.5,49945.0,191.8755,191.9504,191.6037,191.6318,49945.0
2021-02-18 10:20:00,204.55,204.6,204.21,204.28,61138.0,191.6787,191.7255,191.3601,191.4257,61138.0
2021-02-18 10:25:00,204.28,204.38,204.1,204.31,48611.0,191.4257,191.5194,191.257,191.4538,48611.0
2021-02-18 10:30:00,204.38,204.38,204.01,204.34,54386.0,191.5194,191.5194,191.1727,191.4819,54386.0
2021-02-18 10:35:00,204.3,204.67,204.26,204.61,42921.0,191.4444,191.7911,191.4069,191.7349,42921.0
2021-02-18 10:40:00,204.6,204.74,204.5,204.65,45608.0,191.7255,191.8567,191.6318,191.7724,45608.0
2021-02-18 10:45:00,204.62,204.77,204.5,204.71,28928.0,191.7443,191.8849,191.6318,191.8286,28928.0
2021-02-18 10:50:00,204.65,204.92,204.62,204.91,20405.0,191.7724,192.0254,191.7443,192.016,20405.0
2021-02-18 10:55:00,204.87,204.98,204.72,204.73,31424.0,191.9786,192.0816,191.838,191.8474,31424.0
2021-02-18 11:00:00,204.74,204.86,204.6,204.86,16406.0,191.8567,191.9692,191.7255,191.9692,16406.0
2021-02-18 11:05:00,204.86,204.98,204.69,204.75,22936.0,191.9692,192.0816,191.8099,191.8661,22936.0
2021-02-18 11:10:00,204.78,204.89,204.67,204.89,37217.0,191.8942,191.9973,191.7911,191.9973,37217.0
2021-02-18 11:15:00,204.88,205.2,204.87,205.07,56212.0,191.9879,192.2878,191.9786,192.166,56212.0
2021-02-18 11:20:00,205.06,205.17,204.98,205.0,22700.0,192.1566,192.2597,192.0816,192.1004,22700.0
2021-02-18 11:25:00,205.01,205.12,204.91,204.93,34239.0,192.1097,192.2128,192.016,192.0348,34239.0
2021-02-18 11:30:00,204.89,204.97,204.8,204.89,34147.0,191.9973,192.0723,191.913,191.9973,34147.0
2021-02-18 11:35:00,204.91,205.01,204.72,204.75,27595.0,192.016,192.1097,191.838,191.8661,27595.0
2021-02-18 11:40:00,204.73,204.8,204.67,204.75,41503.0,191.8474,191.913,191.7911,191.8661,41503.0
2021-02-18 11:45:00,204.73,204.74,204.64,204.67,17719.0,191.8474,191.8567,191.763,191.7911,17719.0
2021-02-18 11:50:00,204.64,204.79,204.64,204.78,31512.0,191.763,191.9036,191.763,191.8942,31512.0
2021-02-18 11:55:00,204.76,204.81,204.64,204.76,27875.0,191.8755,191.9223,191.763,191.8755,27875.0
2021-02-18 12:00:00,204.75,204.76,204.52,204.54,116815.0,191.8661,191.8755,191.6506,191.6693,116815.0
2021-02-18 12:05:00,204.51,204.53,204.36,204.51,37736.0,191.6412,191.66,191.5007,191.6412,37736.0
2021-02-18 12:10:00,204.52,204.69,204.43,204.59,35064.0,191.6506,191.8099,191.5662,191.7162,35064.0
2021-02-18 12:15:00,204.54,204.73,204.51,204.72,15899.0,191.6693,191.8474,191.6412,191.838,15899.0
2021-02-18 12:20:00,204.73,204.87,204.72,204.86,13301.0,191.8474,191.9786,191.838,191.9692,13301.0
2021-02-18 12:25:00,204.86,204.89,204.79,204.86,14741.0,191.9692,191.9973,191.9036,191.9692,14741.0
2021-02-18 12:30:00,204.89,204.89,204.73,204.78,28260.0,191.9973,191.9973,191.8474,191.8942,28260.0
2021-02-18 12:35:00,204.8,204.88,204.78,204.85,8489.0,191.913,191.9879,191.8942,191.9598,8489.0
2021-02-18 12:40:00,204.87,204.93,204.86,204.87,6830.0,191.9786,192.0348,191.9692,191.9786,6830.0
2021-02-18 12:45:00,204.86,205.0,204.86,204.94,69605.0,191.9692,192.1004,191.9692,192.0442,69605.0
2021-02-18 12:50:00,204.94,204.94,204.69,204.73,20965.0,192.0442,192.0442,191.8099,191.8474,20965.0
2021-02-18 12:55:00,204.73,204.91,204.73,204.81,14006.0,191.8474,192.016,191.8474,191.9223,14006.0
2021-02-18 13:00:00,204.81,204.83,204.63,204.74,19692.0,191.9223,191.9411,191.7537,191.8567,19692.0
2021-02-18 13:05:00,204.7,204.81,204.66,204.74,24954.0,191.8193,191.9223,191.7818,191.8567,24954.0
2021-02-18 13:10:00,204.76,204.78,204.66,204.76,30467.0,191.8755,191.8942,191.7818,191.8755,30467.0
2021-02-18 13:15:00,204.76,205.05,204.75,205.02,21459.0,191.8755,192.1472,191.8661,192.1191,21459.0
2021-02-18 13:20:00,205.02,205.38,205.0,205.37,91223.0,192.1191,192.4565,192.1004,192.4471,91223.0
2021-02-18 13:25:00,205.38,205.51,205.33,205.41,68452.0,192.4565,192.5783,192.4096,192.4846,68452.0
2021-02-18 13:30:00,205.43,205.57,205.43,205.53,53355.0,192.5033,192.6345,192.5033,192.597,53355.0
2021-02-18 13:35:00,205.52,205.54,205.39,205.46,34810.0,192.5877,192.6064,192.4658,192.5314,34810.0
2021-02-18 13:40:00,205.46,205.46,205.37,205.43,18140.0,192.5314,192.5314,192.4471,192.5033,18140.0
2021-02-18 13:45:00,205.45,205.5,205.41,205.48,14116.0,192.5221,192.5689,192.4846,192.5502,14116.0
2021-02-18 13:50:00,205.48,205.53,205.45,205.47,16595.0,192.5502,192.597,192.5221,192.5408,16595.0
2021-02-18 13:55:00,205.47,205.55,205.42,205.44,11451.0,192.5408,192.6158,192.494,192.5127,11451.0
2021-02-18 14:00:00,205.43,205.74,205.42,205.73,34464.0,192.5033,192.7938,192.494,192.7844,34464.0
2021-02-18 14:05:00,205.72,205.8,205.66,205.68,28527.0,192.7751,192.85,192.7188,192.7376,28527.0
2021-02-18 14:10:00,205.69,205.76,205.62,205.74,28087.0,192.747,192.8126,192.6814,192.7938,28087.0
2021-02-18 14:15:00,205.75,205.82,205.64,205.71,20364.0,192.8032,192.8688,192.7001,192.7657,20364.0
2021-02-18 14:20:00,205.7,205.77,205.65,205.74,14709.0,192.7563,192.8219,192.7095,192.7938,14709.0
2021-02-18 14:25:00,205.73,205.78,205.68,205.71,11797.0,192.7844,192.8313,192.7376,192.7657,11797.0
2021-02-18 14:30:00,205.74,205.83,205.73,205.82,10350.0,192.7938,192.8782,192.7844,192.8688,10350.0
2021-02-18 14:35:00,205.81,205.83,205.76,205.81,9089.0,192.8594,192.8782,192.8126,192.8594,9089.0
2021-02-18 14:40:00,205.82,205.83,205.71,205.74,13995.0,192.8688,192.8782,192.7657,192.7938,13995.0
2021-02-18 14:45:00,205.73,205.8,205.7,205.7,15744.0,192.7844,192.85,192.7563,192.7563,15744.0
2021-02-18 14:50:00,205.71,205.73,205.58,205.65,15999.0,192.7657,192.7844,192.6439,192.7095,15999.0
2021-02-18 14:55:00,205.65,205.92,205.64,205.89,20147.0,192.7095,192.9625,192.7001,192.9344,20147.0
2021-02-18 15:00:00,205.86,205.97,205.8,205.95,17365.0,192.9063,193.0093,192.85,192.9906,17365.0
2021-02-18 15:05:00,205.96,206.08,205.93,206.07,31327.0,193.0,193.1124,192.9719,193.103,31327.0
2021-02-18 15:10:00,206.03,206.07,205.99,206.04,22279.0,193.0656,193.103,193.0281,193.0749,22279.0
2021-02-18 15:15:00,206.03,206.07,205.94,205.95,26388.0,193.0656,193.103,192.9812,192.9906,26388.0
2021-02-18 15:20:00,205.93,205.94,205.84,205.86,13660.0,192.9719,192.9812,192.8875,192.9063,13660.0
2021-02-18 15:25:00,205.9,206.0,205.9,205.91,19124.0,192.9437,193.0375,192.9437,192.9531,19124.0
2021-02-18 15:30:00,205.9,206.06,205.89,205.93,38814.0,192.9437,193.0937,192.9344,192.9719,38814.0
2021-02-18 15:35:00,205.98,206.09,205.94,205.97,38256.0,193.0187,193.1218,192.9812,193.0093,38256.0
2021-02-18 15:40:00,205.95,205.97,205.9,205.94,19449.0,192.9906,193.0093,192.9437,192.9812,19449.0
2021-02-18 15:45:00,205.93,206.02,205.74,205.76,23061.0,192.9719,193.0562,192.7938,192.8126,23061.0
2021-02-18 15:50:00,205.75,205.84,205.6,205.63,48421.0,192.8032,192.8875,192.6626,192.6907,48421.0
2021-02-18 15:55:00,205.61,205.62,205.38,205.56,267110.0,192.672,192.6814,192.4565,192.6251,267110.0
2021-02-19 09:30:00,206.43,206.5,206.27,206.41,108778.0,193.4404,193.506,193.2905,193.4217,108778.0
2021-02-19 09:35:00,206.36,206.42,206.19,206.3,25886.0,193.3748,193.431,193.2155,193.3186,25886.0
2021-02-19 09:40:00,206.25,206.34,206.1,206.27,23711.0,193.2717,193.3561,193.1312,193.2905,23711.0
2021-02-19 09:45:00,206.31,206.32,206.09,206.18,15289.0,193.3279,193.3373,193.1218,193.2061,15289.0
2021-02-19 09:50:00,206.17,206.36,206.14,206.34,20767.0,193.1968,193.3748,193.1686,193.3561,20767.0
2021-02-19 09:55:00,206.34,206.64,206.29,206.6,30899.0,193.3561,193.6372,193.3092,193.5997,30899.0
2021-02-19 10:00:00,206.62,206.69,206.41,206.48,63509.0,193.6184,193.684,193.4217,193.4872,63509.0
2021-02-19 10:05:00,206.51,206.66,206.44,206.56,34301.0,193.5154,193.6559,193.4498,193.5622,34301.0
2021-02-19 10:10:00,206.56,206.58,206.36,206.41,28043.0,193.5622,193.581,193.3748,193.4217,28043.0
2021-02-19 10:15:00,206.47,206.52,206.41,206.49,32025.0,193.4779,193.5247,193.4217,193.4966,32025.0
2021-02-19 10:20:00,206.47,206.73,206.39,206.71,84508.0,193.4779,193.7215,193.4029,193.7028,84508.0
2021-02-19 10:25:00,206.7,206.77,206.64,206.65,34799.0,193.6934,193.759,193.6372,193.6466,34799.0
2021-02-19 10:30:00,206.6,206.69,206.52,206.59,32136.0,193.5997,193.684,193.5247,193.5903,32136.0
2021-02-19 10:35:00,206.58,206.73,206.57,206.71,24018.0,193.581,193.7215,193.5716,193.7028,24018.0
2021-02-19 10:40:00,206.7,206.84,206.62,206.69,37591.0,193.6934,193.8246,193.6184,193.684,37591.0
2021-02-19 10:45:00,206.71,206.72,206.61,206.62,35019.0,193.7028,193.7121,193.6091,193.6184,35019.0
2021-02-19 10:50:00,206.67,206.7,206.62,206.66,19038.0,193.6653,193.6934,193.6184,193.6559,19038.0
2021-02-19 10:55:00,206.65,206.83,206.65,206.76,10025.0,193.6466,193.8152,193.6466,193.7496,10025.0
2021-02-19 11:00:00,206.78,206.89,206.78,206.86,22707.0,193.7684,193.8715,193.7684,193.8433,22707.0
2021-02-19 11:05:00,206.88,206.97,206.82,206.93,30172.0,193.8621,193.9464,193.8059,193.9089,30172.0
2021-02-19 11:10:00,206.94,206.95,206.77,206.79,17525.0,193.9183,193.9277,193.759,193.7777,17525.0
2021-02-19 11:15:00,206.8,206.83,206.7,206.8,26272.0,193.7871,193.8152,193.6934,193.7871,26272.0
2021-02-19 11:20:00,206.81,206.9,206.8,206.9,24073.0,193.7965,193.8808,193.7871,193.8808,24073.0
2021-02-19 11:25:00,206.9,206.97,206.89,206.95,44816.0,193.8808,193.9464,193.8715,193.9277,44816.0
2021-02-19 11:30:00,206.97,207.01,206.93,206.93,21640.0,193.9464,193.9839,193.9089,193.9089,21640.0
2021-02-19 11:35:00,206.94,207.03,206.93,206.96,16152.0,193.9183,194.0026,193.9089,193.937,16152.0
2021-02-19 11:40:00,206.97,207.0,206.91,206.95,10952.0,193.9464,193.9745,193.8902,193.9277,10952.0
2021-02-19 11:45:00,206.95,207.02,206.89,206.89,24870.0,193.9277,193.9933,193.8715,193.8715,24870.0
2021-02-19 11:50:00,206.88,206.92,206.82,206.87,37940.0,193.8621,193.8996,193.8059,193.8527,37940.0
2021-02-19 11:55:00,206.88,206.91,206.74,206.77,25446.0,193.8621,193.8902,193.7309,193.759,25446.0
2021-02-19 12:00:00,206.76,206.8,206.66,206.78,17153.0,193.7496,193.7871,193.6559,193.7684,17153.0
2021-02-19 12:05:00,206.79,206.81,206.65,206.68,12509.0,193.7777,193.7965,193.6466,193.6747,12509.0
2021-02-19 12:10:00,206.68,206.73,206.63,206.72,16564.0,193.6747,193.7215,193.6278,193.7121,16564.0
2021-02-19 12:15:00,206.72,206.77,206.54,206.54,19124.0,193.7121,193.759,193.5435,193.5435,19124.0
2021-02-19 12:20:00,206.51,206.57,206.27,206.32,21376.0,193.5154,193.5716,193.2905,193.3373,21376.0
2021-02-19 12:25:00,206.33,206.46,206.31,206.37,12937.0,193.3467,193.4685,193.3279,193.3842,12937.0
2021-02-19 12:30:00,206.3,206.41,206.17,206.18,17766.0,193.3186,193.4217,193.1968,193.2061,17766.0
2021-02-19 12:35:00,206.18,206.24,206.07,206.16,33574.0,193.2061,193.2624,193.103,193.1874,33574.0
2021-02-19 12:40:00,206.12,206.22,205.98,206.22,35705.0,193.1499,193.2436,193.0187,193.2436,35705.0
2021-02-19 12:45:00,206.12,206.31,206.11,206.12,12956.0,193.1499,193.3279,193.1405,193.1499,12956.0
2021-02-19 12:50:00,206.1,206.15,205.84,205.89,12786.0,193.1312,193.178,192.8875,192.9344,12786.0
2021-02-19 12:55:00,205.91,206.11,205.8,206.11,9122.0,192.9531,193.1405,192.85,193.1405,9122.0
2021-02-19 13:00:00,206.1,206.19,205.95,206.03,13464.0,193.1312,193.2155,192.9906,193.0656,13464.0
2021-02-19 13:05:00,206.04,206.08,205.74,205.75,16104.0,193.0749,193.1124,192.7938,192.8032,16104.0
2021-02-19 13:10:00,205.74,205.99,205.7,205.95,14512.0,192.7938,193.0281,192.7563,192.9906,14512.0
2021-02-19 13:15:00,205.85,206.01,205.8,206.0,9695.0,192.8969,193.0468,192.85,193.0375,9695.0
2021-02-19 13:20:00,205.9,206.07,205.85,206.06,19020.0,192.9437,193.103,192.8969,193.0937,19020.0
2021-02-19 13:25:00,206.08,206.13,206.04,206.07,7008.0,193.1124,193.1593,193.0749,193.103,7008.0
2021-02-19 13:30:00,206.04,206.1,205.88,205.93,7992.0,193.0749,193.1312,192.925,192.9719,7992.0
2021-02-19 13:35:00,205.93,206.17,205.9,206.17,20591.0,192.9719,193.1968,192.9437,193.1968,20591.0
2021-02-19 13:40:00,206.17,206.32,206.16,206.31,16245.0,193.1968,193.3373,193.1874,193.3279,16245.0
2021-02-19 13:45:00,206.31,206.31,206.17,206.22,52197.0,193.3279,193.3279,193.1968,193.2436,52197.0
2021-02-19 13:50:00,206.16,206.26,206.12,206.25,13310.0,193.1874,193.2811,193.1499,193.2717,13310.0
2021-02-19 13:55:00,206.25,206.32,206.21,206.3,18651.0,193.2717,193.3373,193.2342,193.3186,18651.0
2021-02-19 14:00:00,206.31,206.39,206.27,206.3,12177.0,193.3279,193.4029,193.2905,193.3186,12177.0
2021-02-19 14:05:00,206.3,206.39,206.22,206.25,14904.0,193.3186,193.4029,193.2436,193.2717,14904.0
2021-02-19 14:10:00,206.28,206.29,206.18,206.19,14096.0,193.2998,193.3092,193.2061,193.2155,14096.0
2021-02-19 14:15:00,206.18,206.39,206.15,206.3,13877.0,193.2061,193.4029,193.178,193.3186,13877.0
2021-02-19 14:20:00,206.3,206.3,205.93,205.96,37179.0,193.3186,193.3186,192.9719,193.0,37179.0
2021-02-19 14:25:00,205.97,205.99,205.7,205.71,45769.0,193.0093,193.0281,192.7563,192.7657,45769.0
2021-02-19 14:30:00,205.77,205.97,205.75,205.89,35167.0,192.8219,193.0093,192.8032,192.9344,35167.0
2021-02-19 14:35:00,205.88,205.93,205.8,205.86,4802.0,192.925,192.9719,192.85,192.9063,4802.0
2021-02-19 14:40:00,205.84,205.92,205.76,205.92,12735.0,192.8875,192.9625,192.8126,192.9625,12735.0
2021-02-19 14:45:00,205.87,206.02,205.84,205.9,48584.0,192.9156,193.0562,192.8875,192.9437,48584.0
2021-02-19 14:50:00,205.91,205.94,205.81,205.91,15030.0,192.9531,192.9812,192.8594,192.9531,15030.0
2021-02-19 14:55:00,205.91,206.06,205.91,206.06,15043.0,192.9531,193.0937,192.9531,193.0937,15043.0
2021-02-19 15:00:00,206.03,206.11,205.95,206.05,31522.0,193.0656,193.1405,192.9906,193.0843,31522.0
2021-02-19 15:05:00,206.04,206.04,205.89,205.93,11536.0,193.0749,193.0749,192.9344,192.9719,11536.0
2021-02-19 15:10:00,205.91,206.22,205.9,206.03,60972.0,192.9531,193.2436,192.9437,193.0656,60972.0
2021-02-19 15:15:00,206.06,206.16,205.99,206.12,47381.0,193.0937,193.1874,193.0281,193.1499,47381.0
2021-02-19 15:20:00,206.14,206.14,206.01,206.07,47937.0,193.1686,193.1686,193.0468,193.103,47937.0
2021-02-19 15:25:00,206.05,206.11,205.96,206.11,48029.0,193.0843,193.1405,193.0,193.1405,48029.0
2021-02-19 15:30:00,206.08,206.26,206.07,206.13,19030.0,193.1124,193.2811,193.103,193.1593,19030.0
2021-02-19 15:35:00,206.1,206.27,206.06,206.27,32799.0,193.1312,193.2905,193.0937,193.2905,32799.0
2021-02-19 15:40:00,206.27,206.27,206.0,206.0,22749.0,193.2905,193.2905,193.0375,193.0375,22749.0
2021-02-19 15:45:00,205.98,206.2,205.97,206.01,17995.0,193.0187,193.2249,193.0093,193.0468,17995.0
2021-02-19 15:50:00,206.04,206.06,205.82,205.82,23039.0,193.0749,193.0937,192.8688,192.8688,23039.0
2021-02-19 15:55:00,205.86,205.99,205.65,205.94,787984.0,192.9063,193.0281,192.7095,192.9812,787984.0
2021-02-22 09:30:00,204.72,204.76,204.08,204.11,331716.0,191.838,191.8755,191.2383,191.2664,331716.0
2021-02-22 09:35:00,204.08,204.77,204.07,204.59,41764.0,191.2383,191.8849,191.2289,191.7162,41764.0
2021-02-22 09:40:00,204.59,204.62,204.25,204.5,30236.0,191.7162,191.7443,191.3976,191.6318,30236.0
2021-02-22 09:45:00,204.56,204.77,204.47,204.72,58025.0,191.6881,191.8849,191.6037,191.838,58025.0
2021-02-22 09:50:00,204.74,204.84,204.56,204.8,67532.0,191.8567,191.9504,191.6881,191.913,67532.0
2021-02-22 09:55:00,204.86,204.9,204.68,204.88,39420.0,191.9692,192.0067,191.8005,191.9879,39420.0
2021-02-22 10:00:00,204.87,205.05,204.83,204.95,110176.0,191.9786,192.1472,191.9411,192.0535,110176.0
2021-02-22 10:05:00,204.9,205.03,204.75,204.87,29615.0,192.0067,192.1285,191.8661,191.9786,29615.0
2021-02-22 10:10:00,204.89,205.17,204.85,205.08,76124.0,191.9973,192.2597,191.9598,192.1753,76124.0
2021-02-22 10:15:00,205.05,205.06,204.44,204.51,54405.0,192.1472,192.1566,191.5756,191.6412,54405.0
2021-02-22 10:20:00,204.47,204.65,204.44,204.48,33896.0,191.6037,191.7724,191.5756,191.6131,33896.0
2021-02-22 10:25:00,204.5,204.62,204.43,204.61,26438.0,191.6318,191.7443,191.5662,191.7349,26438.0
2021-02-22 10:30:00,204.59,204.63,204.38,204.48,34334.0,191.7162,191.7537,191.5194,191.6131,34334.0
2021-02-22 10:35:00,204.5,204.57,204.33,204.56,36799.0,191.6318,191.6974,191.4725,191.6881,36799.0
2021-02-22 10:40:00,204.51,204.82,204.47,204.81,42847.0,191.6412,191.9317,191.6037,191.9223,42847.0
2021-02-22 10:45:00,204.75,204.81,204.68,204.71,47963.0,191.8661,191.9223,191.8005,191.8286,47963.0
2021-02-22 10:50:00,204.71,204.71,204.17,204.18,52164.0,191.8286,191.8286,191.3226,191.332,52164.0
2021-02-22 10:55:00,204.21,204.32,204.16,204.29,33042.0,191.3601,191.4632,191.3132,191.4351,33042.0
2021-02-22 11:00:00,204.25,204.38,204.18,204.26,22135.0,191.3976,191.5194,191.332,191.4069,22135.0
2021-02-22 11:05:00,204.22,204.4,204.06,204.2,78135.0,191.3695,191.5381,191.2195,191.3507,78135.0
2021-02-22 11:10:00,204.22,204.41,204.02,204.4,172093.0,191.3695,191.5475,191.182,191.5381,172093.0
2021-02-22 11:15:00,204.38,204.6,204.26,204.58,68094.0,191.5194,191.7255,191.4069,191.7068,68094.0
2021-02-22 11:20:00,204.58,204.71,204.57,204.69,65155.0,191.7068,191.8286,191.6974,191.8099,65155.0
2021-02-22 11:25:00,204.71,204.74,204.59,204.59,23710.0,191.8286,191.8567,191.7162,191.7162,23710.0
2021-02-22 11:30:00,204.62,204.66,204.51,204.53,30826.0,191.7443,191.7818,191.6412,191.66,30826.0
2021-02-22 11:35:00,204.54,204.8,204.54,204.7,56690.0,191.6693,191.913,191.6693,191.8193,56690.0
2021-02-22 11:40:00,204.71,204.79,204.63,204.67,26222.0,191.8286,191.9036,191.7537,191.7911,26222.0
2021-02-22 11:45:00,204.66,204.74,204.55,204.56,48992.0,191.7818,191.8567,191.6787,191.6881,48992.0
2021-02-22 11:50:00,204.6,204.76,204.6,204.63,19815.0,191.7255,191.8755,191.7255,191.7537,19815.0
2021-02-22 11:55:00,204.65,204.77,204.59,204.77,17365.0,191.7724,191.8849,191.7162,191.8849,17365.0
2021-02-22 12:00:00,204.76,204.76,204.61,204.67,15668.0,191.8755,191.8755,191.7349,191.7911,15668.0
2021-02-22 12:05:00,204.64,204.71,204.57,204.6,22697.0,191.763,191.8286,191.6974,191.7255,22697.0
2021-02-22 12:10:00,204.62,204.64,204.52,204.64,13305.0,191.7443,191.763,191.6506,191.763,13305.0
2021-02-22 12:15:00,204.62,204.73,204.52,204.63,26915.0,191.7443,191.8474,191.6506,191.7537,26915.0
2021-02-22 12:20:00,204.63,204.76,204.62,204.62,24423.0,191.7537,191.8755,191.7443,191.7443,24423.0
2021-02-22 12:25:00,204.63,204.82,204.58,204.74,8478.0,191.7537,191.9317,191.7068,191.8567,8478.0
2021-02-22 12:30:00,204.76,204.84,204.64,204.84,24814.0,191.8755,191.9504,191.763,191.9504,24814.0
2021-02-22 12:35:00,204.85,204.98,204.83,204.95,19972.0,191.9598,192.0816,191.9411,192.0535,19972.0
2021-02-22 12:40:00,204.94,205.03,204.9,204.92,9265.0,192.0442,192.1285,192.0067,192.0254,9265.0
2021-02-22 12:45:00,205.01,205.03,204.95,205.02,17782.0,192.1097,192.1285,192.0535,192.1191,17782.0
2021-02-22 12:50:00,204.98,205.12,204.98,205.07,26861.0,192.0816,192.2128,192.0816,192.166,26861.0
2021-02-22 12:55:00,205.07,205.22,205.04,205.22,16875.0,192.166,192.3065,192.1379,192.3065,16875.0
2021-02-22 13:00:00,205.19,205.21,205.04,205.05,7615.0,192.2784,192.2972,192.1379,192.1472,7615.0
2021-02-22 13:05:00,205.04,205.09,205.0,205.06,17617.0,192.1379,192.1847,192.1004,192.1566,17617.0
2021-02-22 13:10:00,205.09,205.14,205.02,205.12,29808.0,192.1847,192.2316,192.1191,192.2128,29808.0
2021-02-22 13:15:00,205.1,205.2,205.1,205.15,15210.0,192.1941,192.2878,192.1941,192.2409,15210.0
2021-02-22 13:20:00,205.16,205.33,205.16,205.24,18119.0,192.2503,192.4096,192.2503,192.3253,18119.0
2021-02-22 13:25:00,205.2,205.36,205.2,205.36,16211.0,192.2878,192.4377,192.2878,192.4377,16211.0
2021-02-22 13:30:00,205.35,205.44,205.34,205.41,29521.0,192.4284,192.5127,192.419,192.4846,29521.0
2021-02-22 13:35:00,205.42,205.48,205.42,205.48,20374.0,192.494,192.5502,192.494,192.5502,20374.0
2021-02-22 13:40:00,205.47,205.49,205.41,205.46,14770.0,192.5408,192.5595,192.4846,192.5314,14770.0
2021-02-22 13:45:00,205.47,205.51,205.4,205.43,13830.0,192.5408,192.5783,192.4752,192.5033,13830.0
2021-02-22 13:50:00,205.45,205.48,205.4,205.46,26472.0,192.5221,192.5502,192.4752,192.5314,26472.0
2021-02-22 13:55:00,205.47,205.53,205.41,205.43,20067.0,192.5408,192.597,192.4846,192.5033,20067.0
2021-02-22 14:00:00,205.43,205.49,205.37,205.37,14221.0,192.5033,192.5595,192.4471,192.4471,14221.0
2021-02-22 14:05:00,205.39,205.44,205.33,205.33,17395.0,192.4658,192.5127,192.4096,192.4096,17395.0
2021-02-22 14:10:00,205.33,205.34,205.22,205.23,12985.0,192.4096,192.419,192.3065,192.3159,12985.0
2021-02-22 14:15:00,205.21,205.35,205.21,205.3,11793.0,192.2972,192.4284,192.2972,192.3815,11793.0
2021-02-22 14:20:00,205.3,205.32,205.25,205.3,30324.0,192.3815,192.4002,192.3346,192.3815,30324.0
2021-02-22 14:25:00,205.3,205.37,205.29,205.33,14342.0,192.3815,192.4471,192.3721,192.4096,14342.0
2021-02-22 14:30:00,205.33,205.39,205.29,205.31,32126.0,192.4096,192.4658,192.3721,192.3909,32126.0
2021-02-22 14:35:00,205.32,205.33,205.25,205.26,29867.0,192.4002,192.4096,192.3346,192.344,29867.0
2021-02-22 14:40:00,205.25,205.28,205.22,205.23,62093.0,192.3346,192.3628,192.3065,192.3159,62093.0
2021-02-22 14:45:00,205.25,205.25,205.12,205.12,139535.0,192.3346,192.3346,192.2128,192.2128,139535.0
2021-02-22 14:50:00,205.13,205.23,205.02,205.03,28420.0,192.2222,192.3159,192.1191,192.1285,28420.0
2021-02-22 14:55:00,205.02,205.12,205.02,205.11,50708.0,192.1191,192.2128,192.1191,192.2035,50708.0
2021-02-22 15:00:00,205.11,205.12,204.89,204.91,35756.0,192.2035,192.2128,191.9973,192.016,35756.0
2021-02-22 15:05:00,204.92,204.94,204.77,204.8,56230.0,192.0254,192.0442,191.8849,191.913,56230.0
2021-02-22 15:10:00,204.83,204.86,204.57,204.67,42897.0,191.9411,191.9692,191.6974,191.7911,42897.0
2021-02-22 15:15:00,204.68,204.79,204.66,204.66,26427.0,191.8005,191.9036,191.7818,191.7818,26427.0
2021-02-22 15:20:00,204.67,204.73,204.47,204.53,105524.0,191.7911,191.8474,191.6037,191.66,105524.0
2021-02-22 15:25:00,204.52,204.58,204.28,204.29,60346.0,191.6506,191.7068,191.4257,191.4351,60346.0
2021-02-22 15:30:00,204.29,204.48,204.28,204.31,67918.0,191.4351,191.6131,191.4257,191.4538,67918.0
2021-02-22 15:35:00,204.29,204.32,204.12,204.17,65259.0,191.4351,191.4632,191.2758,191.3226,65259.0
2021-02-22 15:40:00,204.17,204.28,204.03,204.18,57736.0,191.3226,191.4257,191.1914,191.332,57736.0
2021-02-22 15:45:00,204.22,204.37,204.22,204.25,83401.0,191.3695,191.51,191.3695,191.3976,83401.0
2021-02-22 15:50:00,204.25,204.26,203.97,204.02,169622.0,191.3976,191.4069,191.1352,191.182,169622.0
2021-02-22 15:55:00,204.03,204.15,203.91,203.97,150656.0,191.1914,191.3039,191.079,191.1352,150656.0
2021-02-23 09:30:00,202.55,202.86,201.37,201.4,200079.0,189.8045,190.095,188.6988,188.7269,200079.0
2021-02-23 09:35:00,201.37,201.49,200.97,200.99,94377.0,188.6988,188.8112,188.324,188.3427,94377.0
2021-02-23 09:40:00,200.95,201.1,200.42,200.44,91345.0,188.3052,188.4458,187.8086,187.8273,91345.0
2021-02-23 09:45:00,200.4,200.42,199.65,199.66,189440.0,187.7898,187.8086,187.087,187.0964,189440.0
2021-02-23 09:50:00,199.64,200.7,199.36,200.64,120987.0,187.0777,188.071,186.8153,188.0147,120987.0
2021-02-23 09:55:00,200.62,200.95,200.55,200.89,75766.0,187.996,188.3052,187.9304,188.249,75766.0
2021-02-23 10:00:00,200.78,201.47,200.54,201.47,98625.0,188.1459,188.7925,187.921,188.7925,98625.0
2021-02-23 10:05:00,201.46,201.65,200.97,201.63,73730.0,188.7831,188.9612,188.324,188.9424,73730.0
2021-02-23 10:10:00,201.63,201.84,201.43,201.45,130978.0,188.9424,189.1392,188.755,188.7738,130978.0
2021-02-23 10:15:00,201.47,201.47,201.1,201.41,44790.0,188.7925,188.7925,188.4458,188.7363,44790.0
2021-02-23 10:20:00,201.49,202.0,201.23,201.97,73522.0,188.8112,189.2892,188.5676,189.261,73522.0
2021-02-23 10:25:00,202.0,202.14,201.9,202.14,87743.0,189.2892,189.4203,189.1954,189.4203,87743.0
2021-02-23 10:30:00,202.14,202.14,201.69,201.9,51734.0,189.4203,189.4203,188.9987,189.1954,51734.0
2021-02-23 10:35:00,201.87,202.1,201.7,202.08,32893.0,189.1673,189.3829,189.008,189.3641,32893.0
2021-02-23 10:40:00,202.07,202.37,201.91,202.34,50783.0,189.3547,189.6359,189.2048,189.6078,50783.0
2021-02-23 10:45:00,202.34,202.94,202.33,202.84,108571.0,189.6078,190.17,189.5984,190.0763,108571.0
2021-02-23 10:50:00,202.85,202.95,202.63,202.95,41904.0,190.0857,190.1794,189.8795,190.1794,41904.0
2021-02-23 10:55:00,202.93,202.94,202.58,202.67,41951.0,190.1606,190.17,189.8327,189.917,41951.0
2021-02-23 11:00:00,202.72,203.15,202.61,203.15,38369.0,189.9638,190.3668,189.8608,190.3668,38369.0
2021-02-23 11:05:00,203.14,203.18,202.84,202.99,48984.0,190.3574,190.3949,190.0763,190.2169,48984.0
2021-02-23 11:10:00,203.0,203.08,202.77,202.87,78311.0,190.2262,190.3012,190.0107,190.1044,78311.0
2021-02-23 11:15:00,202.87,203.05,202.42,202.43,51212.0,190.1044,190.2731,189.6827,189.6921,51212.0
2021-02-23 11:20:00,202.42,202.44,202.2,202.28,41691.0,189.6827,189.7015,189.4766,189.5515,41691.0
2021-02-23 11:25:00,202.28,202.3,202.02,202.19,33451.0,189.5515,189.5703,189.3079,189.4672,33451.0
2021-02-23 11:30:00,202.27,202.59,202.02,202.57,36349.0,189.5422,189.842,189.3079,189.8233,36349.0
2021-02-23 11:35:00,202.66,202.68,202.3,202.3,24650.0,189.9076,189.9264,189.5703,189.5703,24650.0
2021-02-23 11:40:00,202.35,202.37,201.84,201.9,26682.0,189.6171,189.6359,189.1392,189.1954,26682.0
2021-02-23 11:45:00,201.87,201.98,201.73,201.76,24774.0,189.1673,189.2704,189.0361,189.0643,24774.0
2021-02-23 11:50:00,201.77,202.0,201.71,201.99,115197.0,189.0736,189.2892,189.0174,189.2798,115197.0
2021-02-23 11:55:00,201.98,201.98,201.73,201.81,49736.0,189.2704,189.2704,189.0361,189.1111,49736.0
2021-02-23 12:00:00,201.8,201.8,201.4,201.55,45501.0,189.1017,189.1017,188.7269,188.8675,45501.0
2021-02-23 12:05:00,201.57,201.65,201.3,201.4,22810.0,188.8862,188.9612,188.6332,188.7269,22810.0
2021-02-23 12:10:00,201.37,201.6,201.28,201.36,24556.0,188.6988,188.9143,188.6145,188.6894,24556.0
2021-02-23 12:15:00,201.29,201.84,201.16,201.78,51997.0,188.6238,189.1392,188.502,189.083,51997.0
2021-02-23 12:20:00,201.79,201.82,201.52,201.7,27767.0,189.0924,189.1205,188.8394,189.008,27767.0
2021-02-23 12:25:00,201.74,202.0,201.73,201.95,32198.0,189.0455,189.2892,189.0361,189.2423,32198.0
2021-02-23 12:30:00,201.93,202.15,201.91,201.99,112154.0,189.2236,189.4297,189.2048,189.2798,112154.0
2021-02-23 12:35:00,201.93,201.94,201.37,201.46,64064.0,189.2236,189.2329,188.6988,188.7831,64064.0
2021-02-23 12:40:00,201.42,201.48,201.26,201.31,36870.0,188.7457,188.8019,188.5957,188.6426,36870.0
2021-02-23 12:45:00,201.28,201.46,201.25,201.36,18569.0,188.6145,188.7831,188.5863,188.6894,18569.0
2021-02-23 12:50:00,201.35,201.79,201.13,201.73,21456.0,188.6801,189.0924,188.4739,189.0361,21456.0
2021-02-23 12:55:00,201.78,201.78,201.08,201.14,16424.0,189.083,189.083,188.427,188.4833,16424.0
2021-02-23 13:00:00,201.14,201.75,201.01,201.59,20707.0,188.4833,189.0549,188.3614,188.905,20707.0
2021-02-23 13:05:00,201.59,201.73,201.56,201.67,23409.0,188.905,189.0361,188.8768,188.9799,23409.0
2021-02-23 13:10:00,201.7,202.0,201.61,201.92,23502.0,189.008,189.2892,188.9237,189.2142,23502.0
2021-02-23 13:15:00,201.93,202.16,201.89,202.08,19058.0,189.2236,189.4391,189.1861,189.3641,19058.0
2021-02-23 13:20:00,202.03,202.43,202.03,202.42,30620.0,189.3173,189.6921,189.3173,189.6827,30620.0
2021-02-23 13:25:00,202.41,202.52,202.31,202.46,34707.0,189.6734,189.7764,189.5796,189.7202,34707.0
2021-02-23 13:30:00,202.47,202.55,202.33,202.54,24325.0,189.7296,189.8045,189.5984,189.7952,24325.0
2021-02-23 13:35:00,202.5,202.55,202.39,202.51,70622.0,189.7577,189.8045,189.6546,189.7671,70622.0
2021-02-23 13:40:00,202.53,202.55,202.18,202.18,23826.0,189.7858,189.8045,189.4578,189.4578,23826.0
2021-02-23 13:45:00,202.24,202.35,202.09,202.17,27716.0,189.5141,189.6171,189.3735,189.4485,27716.0
2021-02-23 13:50:00,202.12,202.29,202.08,202.18,16070.0,189.4016,189.5609,189.3641,189.4578,16070.0
2021-02-23 13:55:00,202.18,202.64,202.18,202.5,36381.0,189.4578,189.8889,189.4578,189.7577,36381.0
2021-02-23 14:00:00,202.41,202.67,202.41,202.51,23438.0,189.6734,189.917,189.6734,189.7671,23438.0
2021-02-23 14:05:00,202.56,202.79,202.5,202.68,26543.0,189.8139,190.0294,189.7577,189.9264,26543.0
2021-02-23 14:10:00,202.68,202.78,202.6,202.68,14188.0,189.9264,190.0201,189.8514,189.9264,14188.0
2021-02-23 14:15:00,202.69,202.83,202.61,202.81,18742.0,189.9357,190.0669,189.8608,190.0482,18742.0
2021-02-23 14:20:00,202.78,202.94,202.71,202.91,38611.0,190.0201,190.17,189.9545,190.1419,38611.0
2021-02-23 14:25:00,202.88,203.03,202.85,202.96,22094.0,190.1138,190.2543,190.0857,190.1887,22094.0
2021-02-23 14:30:00,202.96,203.03,202.47,202.48,40725.0,190.1887,190.2543,189.7296,189.7389,40725.0
2021-02-23 14:35:00,202.42,202.62,202.36,202.49,31616.0,189.6827,189.8701,189.6265,189.7483,31616.0
2021-02-23 14:40:00,202.52,202.87,202.51,202.8,14572.0,189.7764,190.1044,189.7671,190.0388,14572.0
2021-02-23 14:45:00,202.8,202.98,202.76,202.89,31612.0,190.0388,190.2075,190.0013,190.1232,31612.0
2021-02-23 14:50:00,202.86,203.29,202.86,203.08,87071.0,190.095,190.498,190.095,190.3012,87071.0
2021-02-23 14:55:00,203.09,203.38,203.02,203.34,32698.0,190.3106,190.5823,190.245,190.5448,32698.0
2021-02-23 15:00:00,203.35,203.48,203.3,203.47,48607.0,190.5542,190.676,190.5074,190.6667,48607.0
2021-02-23 15:05:00,203.47,203.84,203.43,203.84,35622.0,190.6667,191.0134,190.6292,191.0134,35622.0
2021-02-23 15:10:00,203.81,204.08,203.66,204.08,90535.0,190.9853,191.2383,190.8447,191.2383,90535.0
2021-02-23 15:15:00,204.06,204.23,204.01,204.22,51687.0,191.2195,191.3788,191.1727,191.3695,51687.0
2021-02-23 15:20:00,204.21,204.43,204.21,204.37,57959.0,191.3601,191.5662,191.3601,191.51,57959.0
2021-02-23 15:25:00,204.36,204.66,204.28,204.61,58772.0,191.5007,191.7818,191.4257,191.7349,58772.0
2021-02-23 15:30:00,204.65,204.68,204.35,204.41,72904.0,191.7724,191.8005,191.4913,191.5475,72904.0
2021-02-23 15:35:00,204.39,204.67,204.39,204.49,82655.0,191.5288,191.7911,191.5288,191.6225,82655.0
2021-02-23 15:40:00,204.49,204.59,204.27,204.31,95980.0,191.6225,191.7162,191.4163,191.4538,95980.0
2021-02-23 15:45:00,204.35,204.49,204.28,204.3,51515.0,191.4913,191.6225,191.4257,191.4444,51515.0
2021-02-23 15:50:00,204.33,204.37,203.99,204.13,161166.0,191.4725,191.51,191.1539,191.2851,161166.0
2021-02-23 15:55:00,204.11,204.16,203.88,203.91,103644.0,191.2664,191.3132,191.0509,191.079,103644.0
2021-02-24 09:30:00,203.6,203.95,203.49,203.67,132013.0,190.7885,191.1164,190.6854,190.8541,132013.0
2021-02-24 09:35:00,203.75,203.75,202.89,203.51,36883.0,190.929,190.929,190.1232,190.7041,36883.0
2021-02-24 09:40:00,203.41,203.56,203.19,203.34,52836.0,190.6104,190.751,190.4043,190.5448,52836.0
2021-02-24 09:45:00,203.17,203.9,203.16,203.76,87757.0,190.3855,191.0696,190.3762,190.9384,87757.0
2021-02-24 09:50:00,203.72,203.86,203.22,203.31,62322.0,190.9009,191.0321,190.4324,190.5167,62322.0
2021-02-24 09:55:00,203.38,203.8,203.2,203.5,29158.0,190.5823,190.9759,190.4136,190.6948,29158.0
2021-02-24 10:00:00,203.52,203.8,203.09,203.14,64869.0,190.7135,190.9759,190.3106,190.3574,64869.0
2021-02-24 10:05:00,203.18,203.27,202.77,202.92,45222.0,190.3949,190.4792,190.0107,190.1513,45222.0
2021-02-24 10:10:00,202.87,203.16,202.8,203.08,41551.0,190.1044,190.3762,190.0388,190.3012,41551.0
2021-02-24 10:15:00,203.19,203.58,203.19,203.55,18760.0,190.4043,190.7697,190.4043,190.7416,18760.0
2021-02-24 10:20:00,203.55,203.98,203.38,203.97,50579.0,190.7416,191.1446,190.5823,191.1352,50579.0
2021-02-24 10:25:00,203.96,203.98,203.79,203.9,104513.0,191.1258,191.1446,190.9665,191.0696,104513.0
2021-02-24 10:30:00,203.94,204.18,203.67,204.06,142372.0,191.1071,191.332,190.8541,191.2195,142372.0
2021-02-24 10:35:00,204.03,204.1,203.76,203.97,36938.0,191.1914,191.257,190.9384,191.1352,36938.0
2021-02-24 10:40:00,203.88,204.12,203.82,204.12,19426.0,191.0509,191.2758,190.9946,191.2758,19426.0
2021-02-24 10:45:00,204.09,204.15,203.92,204.01,36823.0,191.2476,191.3039,191.0883,191.1727,36823.0
2021-02-24 10:50:00,203.96,204.08,203.8,204.07,34129.0,191.1258,191.2383,190.9759,191.2289,34129.0
2021-02-24 10:55:00,204.06,204.55,204.06,204.44,55328.0,191.2195,191.6787,191.2195,191.5756,55328.0
2021-02-24 11:00:00,204.46,204.65,204.44,204.65,22922.0,191.5944,191.7724,191.5756,191.7724,22922.0
2021-02-24 11:05:00,204.65,204.75,204.55,204.71,19066.0,191.7724,191.8661,191.6787,191.8286,19066.0
2021-02-24 11:10:00,204.7,204.92,204.66,204.9,25163.0,191.8193,192.0254,191.7818,192.0067,25163.0
2021-02-24 11:15:00,204.94,205.06,204.93,205.0,38178.0,192.0442,192.1566,192.0348,192.1004,38178.0
2021-02-24 11:20:00,205.02,205.24,204.97,205.23,27461.0,192.1191,192.3253,192.0723,192.3159,27461.0
2021-02-24 11:25:00,205.19,205.4,205.11,205.17,31649.0,192.2784,192.4752,192.2035,192.2597,31649.0
2021-02-24 11:30:00,205.17,205.36,205.11,205.33,25820.0,192.2597,192.4377,192.2035,192.4096,25820.0
2021-02-24 11:35:00,205.32,205.41,205.26,205.32,43673.0,192.4002,192.4846,192.344,192.4002,43673.0
2021-02-24 11:40:00,205.38,205.38,205.05,205.09,35353.0,192.4565,192.4565,192.1472,192.1847,35353.0
2021-02-24 11:45:00,205.12,205.37,205.06,205.34,20271.0,192.2128,192.4471,192.1566,192.419,20271.0
2021-02-24 11:50:00,205.32,205.43,205.26,205.28,29762.0,192.4002,192.5033,192.344,192.3628,29762.0
2021-02-24 11:55:00,205.32,205.5,205.23,205.46,20230.0,192.4002,192.5689,192.3159,192.5314,20230.0
2021-02-24 12:00:00,205.5,205.71,205.5,205.7,41386.0,192.5689,192.7657,192.5689,192.7563,41386.0
2021-02-24 12:05:00,205.65,205.67,205.55,205.62,14108.0,192.7095,192.7282,192.6158,192.6814,14108.0
2021-02-24 12:10:00,205.63,205.73,205.55,205.68,20683.0,192.6907,192.7844,192.6158,192.7376,20683.0
2021-02-24 12:15:00,205.7,205.75,205.65,205.73,11889.0,192.7563,192.8032,192.7095,192.7844,11889.0
2021-02-24 12:20:00,205.71,205.84,205.67,205.78,22170.0,192.7657,192.8875,192.7282,192.8313,22170.0
2021-02-24 12:25:00,205.8,205.93,205.72,205.93,22359.0,192.85,192.9719,192.7751,192.9719,22359.0
2021-02-24 12:30:00,205.95,206.06,205.87,206.06,46304.0,192.9906,193.0937,192.9156,193.0937,46304.0
2021-02-24 12:35:00,206.07,206.12,206.01,206.11,23903.0,193.103,193.1499,193.0468,193.1405,23903.0
2021-02-24 12:40:00,206.09,206.09,205.9,205.92,24178.0,193.1218,193.1218,192.9437,192.9625,24178.0
2021-02-24 12:45:00,205.92,205.95,205.74,205.83,22020.0,192.9625,192.9906,192.7938,192.8782,22020.0
2021-02-24 12:50:00,205.81,205.93,205.72,205.73,28696.0,192.8594,192.9719,192.7751,192.7844,28696.0
2021-02-24 12:55:00,205.73,205.78,205.66,205.66,17426.0,192.7844,192.8313,192.7188,192.7188,17426.0
2021-02-24 13:00:00,205.64,205.67,205.46,205.48,11465.0,192.7001,192.7282,192.5314,192.5502,11465.0
2021-02-24 13:05:00,205.47,205.74,205.45,205.72,19285.0,192.5408,192.7938,192.5221,192.7751,19285.0
2021-02-24 13:10:00,205.72,205.97,205.69,205.97,22429.0,192.7751,193.0093,192.747,193.0093,22429.0
2021-02-24 13:15:00,205.96,205.98,205.82,205.93,23694.0,193.0,193.0187,192.8688,192.9719,23694.0
2021-02-24 13:20:00,205.91,206.0,205.82,206.0,25579.0,192.9531,193.0375,192.8688,193.0375,25579.0
2021-02-24 13:25:00,206.01,206.16,206.01,206.11,31009.0,193.0468,193.1874,193.0468,193.1405,31009.0
2021-02-24 13:30:00,206.13,206.39,206.11,206.39,15796.0,193.1593,193.4029,193.1405,193.4029,15796.0
2021-02-24 13:35:00,206.4,206.47,206.36,206.4,21810.0,193.4123,193.4779,193.3748,193.4123,21810.0
2021-02-24 13:40:00,206.39,206.48,206.27,206.43,36100.0,193.4029,193.4872,193.2905,193.4404,36100.0
2021-02-24 13:45:00,206.43,206.43,206.28,206.3,20039.0,193.4404,193.4404,193.2998,193.3186,20039.0
2021-02-24 13:50:00,206.33,206.41,206.23,206.29,33466.0,193.3467,193.4217,193.253,193.3092,33466.0
2021-02-24 13:55:00,206.29,206.39,206.27,206.39,29603.0,193.3092,193.4029,193.2905,193.4029,29603.0
2021-02-24 14:00:00,206.42,206.46,206.21,206.24,40779.0,193.431,193.4685,193.2342,193.2624,40779.0
2021-02-24 14:05:00,206.21,206.23,205.99,206.09,27357.0,193.2342,193.253,193.0281,193.1218,27357.0
2021-02-24 14:10:00,206.13,206.2,205.85,205.89,124951.0,193.1593,193.2249,192.8969,192.9344,124951.0
2021-02-24 14:15:00,205.89,206.1,205.89,206.07,23166.0,192.9344,193.1312,192.9344,193.103,23166.0
2021-02-24 14:20:00,206.08,206.15,205.92,206.03,18785.0,193.1124,193.178,192.9625,193.0656,18785.0
2021-02-24 14:25:00,206.04,206.18,206.04,206.14,82729.0,193.0749,193.2061,193.0749,193.1686,82729.0
2021-02-24 14:30:00,206.13,206.25,205.96,206.1,24634.0,193.1593,193.2717,193.0,193.1312,24634.0
2021-02-24 14:35:00,206.11,206.15,206.04,206.09,10584.0,193.1405,193.178,193.0749,193.1218,10584.0
2021-02-24 14:40:00,206.11,206.19,206.05,206.11,18338.0,193.1405,193.2155,193.0843,193.1405,18338.0
2021-02-24 14:45:00,206.07,206.1,205.81,205.81,14709.0,193.103,193.1312,192.8594,192.8594,14709.0
2021-02-24 14:50:00,205.86,205.97,205.8,205.88,22742.0,192.9063,193.0093,192.85,192.925,22742.0
2021-02-24 14:55:00,205.88,205.97,205.84,205.89,32895.0,192.925,193.0093,192.8875,192.9344,32895.0
2021-02-24 15:00:00,205.89,206.05,205.83,205.93,12494.0,192.9344,193.0843,192.8782,192.9719,12494.0
2021-02-24 15:05:00,205.93,206.03,205.89,206.0,46177.0,192.9719,193.0656,192.9344,193.0375,46177.0
2021-02-24 15:10:00,205.97,206.05,205.94,206.03,18723.0,193.0093,193.0843,192.9812,193.0656,18723.0
2021-02-24 15:15:00,206.04,206.12,205.92,205.93,14334.0,193.0749,193.1499,192.9625,192.9719,14334.0
2021-02-24 15:20:00,205.92,206.1,205.9,206.09,19136.0,192.9625,193.1312,192.9437,193.1218,19136.0
2021-02-24 15:25:00,206.06,206.29,206.02,206.28,45927.0,193.0937,193.3092,193.0562,193.2998,45927.0
2021-02-24 15:30:00,206.27,206.38,206.23,206.38,23462.0,193.2905,193.3935,193.253,193.3935,23462.0
2021-02-24 15:35:00,206.36,206.45,206.31,206.39,52819.0,193.3748,193.4591,193.3279,193.4029,52819.0
2021-02-24 15:40:00,206.38,206.39,206.07,206.17,39021.0,193.3935,193.4029,193.103,193.1968,39021.0
2021-02-24 15:45:00,206.15,206.35,206.14,206.28,33247.0,193.178,193.3654,193.1686,193.2998,33247.0
2021-02-24 15:50:00,206.3,206.46,206.23,206.38,72313.0,193.3186,193.4685,193.253,193.3935,72313.0
2021-02-24 15:55:00,206.37,206.47,206.27,206.3,157595.0,193.3842,193.4779,193.2905,193.3186,157595.0
2021-02-25 09:30:00,205.74,206.1,205.65,206.1,105028.0,192.7938,193.1312,192.7095,193.1312,105028.0
2021-02-25 09:35:00,206.15,206.38,206.11,206.27,26391.0,193.178,193.3935,193.1405,193.2905,26391.0
2021-02-25 09:40:00,206.28,206.3,206.08,206.11,55597.0,193.2998,193.3186,193.1124,193.1405,55597.0
2021-02-25 09:45:00,206.11,206.18,205.93,205.93,34414.0,193.1405,193.2061,192.9719,192.9719,34414.0
2021-02-25 09:50:00,205.94,206.19,205.83,205.94,45504.0,192.9812,193.2155,192.8782,192.9812,45504.0
2021-02-25 09:55:00,205.94,206.04,205.85,205.88,42467.0,192.9812,193.0749,192.8969,192.925,42467.0
2021-02-25 10:00:00,205.9,205.91,205.42,205.43,83005.0,192.9437,192.9531,192.494,192.5033,83005.0
2021-02-25 10:05:00,205.42,205.46,204.9,205.16,68625.0,192.494,192.5314,192.0067,192.2503,68625.0
2021-02-25 10:10:00,205.17,205.36,204.91,205.06,85623.0,192.2597,192.4377,192.016,192.1566,85623.0
2021-02-25 10:15:00,205.06,205.29,204.95,205.27,47514.0,192.1566,192.3721,192.0535,192.3534,47514.0
2021-02-25 10:20:00,205.28,205.71,205.28,205.46,74928.0,192.3628,192.7657,192.3628,192.5314,74928.0
2021-02-25 10:25:00,205.47,205.48,204.94,205.11,51666.0,192.5408,192.5502,192.0442,192.2035,51666.0
2021-02-25 10:30:00,205.05,205.1,204.68,204.77,33861.0,192.1472,192.1941,191.8005,191.8849,33861.0
2021-02-25 10:35:00,204.7,204.73,204.31,204.42,32798.0,191.8193,191.8474,191.4538,191.5569,32798.0
2021-02-25 10:40:00,204.39,204.69,204.27,204.6,82882.0,191.5288,191.8099,191.4163,191.7255,82882.0
2021-02-25 10:45:00,204.6,204.6,204.15,204.17,133026.0,191.7255,191.7255,191.3039,191.3226,133026.0
2021-02-25 10:50:00,204.17,204.37,203.88,204.3,53721.0,191.3226,191.51,191.0509,191.4444,53721.0
2021-02-25 10:55:00,204.29,204.65,204.25,204.65,34021.0,191.4351,191.7724,191.3976,191.7724,34021.0
2021-02-25 11:00:00,204.63,204.87,204.49,204.72,27810.0,191.7537,191.9786,191.6225,191.838,27810.0
2021-02-25 11:05:00,204.65,204.91,204.44,204.9,23527.0,191.7724,192.016,191.5756,192.0067,23527.0
2021-02-25 11:10:00,204.91,204.95,204.7,204.75,35826.0,192.016,192.0535,191.8193,191.8661,35826.0
2021-02-25 11:15:00,204.71,204.96,204.58,204.89,30148.0,191.8286,192.0629,191.7068,191.9973,30148.0
2021-02-25 11:20:00,204.88,205.04,204.47,204.63,42304.0,191.9879,192.1379,191.6037,191.7537,42304.0
2021-02-25 11:25:00,204.63,204.67,204.3,204.43,26472.0,191.7537,191.7911,191.4444,191.5662,26472.0
2021-02-25 11:30:00,204.44,204.46,204.23,204.24,55414.0,191.5756,191.5944,191.3788,191.3882,55414.0
2021-02-25 11:35:00,204.25,204.31,203.88,204.03,56176.0,191.3976,191.4538,191.0509,191.1914,56176.0
2021-02-25 11:40:00,204.04,204.05,203.68,203.76,48889.0,191.2008,191.2102,190.8634,190.9384,48889.0
2021-02-25 11:45:00,203.72,203.72,203.29,203.3,86043.0,190.9009,190.9009,190.498,190.5074,86043.0
2021-02-25 11:50:00,203.28,203.62,203.06,203.5,76726.0,190.4886,190.8072,190.2825,190.6948,76726.0
2021-02-25 11:55:00,203.49,203.55,203.02,203.16,120472.0,190.6854,190.7416,190.245,190.3762,120472.0
2021-02-25 12:00:00,203.1,203.23,202.8,203.14,48022.0,190.3199,190.4418,190.0388,190.3574,48022.0
2021-02-25 12:05:00,203.12,203.23,202.92,203.14,27749.0,190.3387,190.4418,190.1513,190.3574,27749.0
2021-02-25 12:10:00,203.09,203.37,202.66,203.29,54261.0,190.3106,190.5729,189.9076,190.498,54261.0
2021-02-25 12:15:00,203.26,203.4,203.02,203.02,38237.0,190.4699,190.6011,190.245,190.245,38237.0
2021-02-25 12:20:00,203.04,203.21,202.74,203.05,52722.0,190.2637,190.423,189.9826,190.2731,52722.0
2021-02-25 12:25:00,203.09,203.1,202.48,202.55,61355.0,190.3106,190.3199,189.7389,189.8045,61355.0
2021-02-25 12:30:00,202.54,202.56,202.06,202.22,62003.0,189.7952,189.8139,189.3454,189.4953,62003.0
2021-02-25 12:35:00,202.22,202.54,202.02,202.51,63588.0,189.4953,189.7952,189.3079,189.7671,63588.0
2021-02-25 12:40:00,202.56,202.56,202.17,202.31,37788.0,189.8139,189.8139,189.4485,189.5796,37788.0
2021-02-25 12:45:00,202.37,202.59,202.01,202.22,67147.0,189.6359,189.842,189.2985,189.4953,67147.0
2021-02-25 12:50:00,202.18,202.24,201.47,201.49,79428.0,189.4578,189.5141,188.7925,188.8112,79428.0
2021-02-25 12:55:00,201.47,201.67,201.0,201.15,67941.0,188.7925,188.9799,188.3521,188.4926,67941.0
2021-02-25 13:00:00,201.13,201.56,200.57,201.11,53075.0,188.4739,188.8768,187.9491,188.4552,53075.0
2021-02-25 13:05:00,201.13,201.58,200.9,201.54,66198.0,188.4739,188.8956,188.2584,188.8581,66198.0
2021-02-25 13:10:00,201.57,201.95,201.28,201.95,72136.0,188.8862,189.2423,188.6145,189.2423,72136.0
2021-02-25 13:15:00,201.91,202.11,201.55,202.09,51215.0,189.2048,189.3922,188.8675,189.3735,51215.0
2021-02-25 13:20:00,202.1,202.44,202.02,202.26,351333.0,189.3829,189.7015,189.3079,189.5328,351333.0
2021-02-25 13:25:00,202.26,202.34,201.88,202.25,35275.0,189.5328,189.6078,189.1767,189.5234,35275.0
2021-02-25 13:30:00,202.23,202.32,201.78,201.96,51218.0,189.5047,189.589,189.083,189.2517,51218.0
2021-02-25 13:35:00,201.9,202.23,201.63,202.18,35889.0,189.1954,189.5047,188.9424,189.4578,35889.0
2021-02-25 13:40:00,202.25,202.48,201.96,202.32,94104.0,189.5234,189.7389,189.2517,189.589,94104.0
2021-02-25 13:45:00,202.32,202.37,202.0,202.24,50706.0,189.589,189.6359,189.2892,189.5141,50706.0
2021-02-25 13:50:00,202.25,202.25,201.64,201.72,37916.0,189.5234,189.5234,188.9518,189.0268,37916.0
2021-02-25 13:55:00,201.73,202.01,201.59,202.01,34292.0,189.0361,189.2985,188.905,189.2985,34292.0
2021-02-25 14:00:00,201.96,202.48,201.78,202.44,48436.0,189.2517,189.7389,189.083,189.7015,48436.0
2021-02-25 14:05:00,202.47,202.78,202.4,202.73,21880.0,189.7296,190.0201,189.664,189.9732,21880.0
2021-02-25 14:10:00,202.77,202.96,202.68,202.7,36515.0,190.0107,190.1887,189.9264,189.9451,36515.0
2021-02-25 14:15:00,202.71,203.13,202.71,203.13,27494.0,189.9545,190.348,189.9545,190.348,27494.0
2021-02-25 14:20:00,203.14,203.34,203.02,203.3,37708.0,190.3574,190.5448,190.245,190.5074,37708.0
2021-02-25 14:25:00,203.28,203.34,203.1,203.26,32721.0,190.4886,190.5448,190.3199,190.4699,32721.0
2021-02-25 14:30:00,203.21,203.21,202.75,202.75,34224.0,190.423,190.423,189.992,189.992,34224.0
2021-02-25 14:35:00,202.78,202.8,202.38,202.42,30709.0,190.0201,190.0388,189.6452,189.6827,30709.0
2021-02-25 14:40:00,202.43,202.66,202.38,202.46,26940.0,189.6921,189.9076,189.6452,189.7202,26940.0
2021-02-25 14:45:00,202.43,202.59,202.22,202.27,26960.0,189.6921,189.842,189.4953,189.5422,26960.0
2021-02-25 14:50:00,202.32,202.53,202.01,202.04,26907.0,189.589,189.7858,189.2985,189.3266,26907.0
2021-02-25 14:55:00,202.1,202.28,201.99,202.05,52609.0,189.3829,189.5515,189.2798,189.336,52609.0
2021-02-25 15:00:00,202.0,202.28,201.82,201.82,56428.0,189.2892,189.5515,189.1205,189.1205,56428.0
2021-02-25 15:05:00,201.91,201.94,201.17,201.27,51744.0,189.2048,189.2329,188.5114,188.6051,51744.0
2021-02-25 15:10:00,201.24,201.67,201.21,201.36,70253.0,188.577,188.9799,188.5489,188.6894,70253.0
2021-02-25 15:15:00,201.27,201.4,200.95,201.11,60978.0,188.6051,188.7269,188.3052,188.4552,60978.0
2021-02-25 15:20:00,201.11,201.37,200.75,200.8,76683.0,188.4552,188.6988,188.1178,188.1647,76683.0
2021-02-25 15:25:00,200.81,201.21,200.8,200.92,113306.0,188.174,188.5489,188.1647,188.2771,113306.0
2021-02-25 15:30:00,200.85,201.24,200.49,200.5,109721.0,188.2115,188.577,187.8742,187.8835,109721.0
2021-02-25 15:35:00,200.46,200.55,200.0,200.4,131765.0,187.8461,187.9304,187.415,187.7898,131765.0
2021-02-25 15:40:00,200.43,201.03,200.12,200.97,242195.0,187.8179,188.3802,187.5275,188.324,242195.0
2021-02-25 15:45:00,200.94,201.7,200.75,201.42,471773.0,188.2959,189.008,188.1178,188.7457,471773.0
2021-02-25 15:50:00,201.42,201.52,200.95,201.25,222482.0,188.7457,188.8394,188.3052,188.5863,222482.0
2021-02-25 15:55:00,201.25,201.25,200.77,200.85,297792.0,188.5863,188.5863,188.1366,188.2115,297792.0
2021-02-26 09:30:00,201.99,202.2,201.46,201.72,153576.0,189.2798,189.4766,188.7831,189.0268,153576.0
2021-02-26 09:35:00,201.64,201.85,201.39,201.78,45185.0,188.9518,189.1486,188.7175,189.083,45185.0
2021-02-26 09:40:00,201.8,202.09,201.57,201.94,45771.0,189.1017,189.3735,188.8862,189.2329,45771.0
2021-02-26 09:45:00,201.95,202.34,201.56,201.65,44828.0,189.2423,189.6078,188.8768,188.9612,44828.0
2021-02-26 09:50:00,201.6,201.67,201.05,201.07,51414.0,188.9143,188.9799,188.3989,188.4177,51414.0
2021-02-26 09:55:00,201.02,201.04,200.6,200.69,67552.0,188.3708,188.3896,187.9772,188.0616,67552.0
2021-02-26 10:00:00,200.73,200.75,200.11,200.68,67787.0,188.0991,188.1178,187.5181,188.0522,67787.0
2021-02-26 10:05:00,200.61,200.74,199.8,199.82,116802.0,187.9866,188.1084,187.2276,187.2463,116802.0
2021-02-26 10:10:00,199.83,200.18,199.67,200.0,90704.0,187.2557,187.5837,187.1058,187.415,90704.0
2021-02-26 10:15:00,199.98,200.22,199.6,199.89,57001.0,187.3963,187.6212,187.0402,187.3119,57001.0
2021-02-26 10:20:00,199.98,200.09,199.42,199.55,67816.0,187.3963,187.4993,186.8715,186.9933,67816.0
2021-02-26 10:25:00,199.52,200.03,198.55,198.67,108840.0,186.9652,187.4431,186.0562,186.1687,108840.0
2021-02-26 10:30:00,198.71,199.29,198.71,198.94,59457.0,186.2062,186.7497,186.2062,186.4217,59457.0
2021-02-26 10:35:00,198.97,200.37,198.79,200.3,66508.0,186.4498,187.7617,186.2811,187.6961,66508.0
2021-02-26 10:40:00,200.18,200.48,200.0,200.39,57020.0,187.5837,187.8648,187.415,187.7805,57020.0
2021-02-26 10:45:00,200.46,200.93,200.32,200.77,39704.0,187.8461,188.2865,187.7149,188.1366,39704.0
2021-02-26 10:50:00,200.85,201.06,200.46,200.89,50459.0,188.2115,188.4083,187.8461,188.249,50459.0
2021-02-26 10:55:00,200.84,200.99,200.55,200.76,24167.0,188.2021,188.3427,187.9304,188.1272,24167.0
2021-02-26 11:00:00,200.78,201.4,200.58,201.35,30756.0,188.1459,188.7269,187.9585,188.6801,30756.0
2021-02-26 11:05:00,201.37,201.57,201.18,201.33,45084.0,188.6988,188.8862,188.5208,188.6613,45084.0
2021-02-26 11:10:00,201.33,201.41,200.86,200.99,38685.0,188.6613,188.7363,188.2209,188.3427,38685.0
2021-02-26 11:15:00,201.03,201.26,200.65,200.65,39474.0,188.3802,188.5957,188.0241,188.0241,39474.0
2021-02-26 11:20:00,200.8,200.81,200.44,200.53,47385.0,188.1647,188.174,187.8273,187.9117,47385.0
2021-02-26 11:25:00,200.58,200.91,200.56,200.72,53075.0,187.9585,188.2677,187.9398,188.0897,53075.0
2021-02-26 11:30:00,200.72,201.48,200.63,201.44,39293.0,188.0897,188.8019,188.0054,188.7644,39293.0
2021-02-26 11:35:00,201.42,201.89,201.42,201.83,45716.0,188.7457,189.1861,188.7457,189.1299,45716.0
2021-02-26 11:40:00,201.83,201.93,201.56,201.62,29541.0,189.1299,189.2236,188.8768,188.9331,29541.0
2021-02-26 11:45:00,201.61,201.7,201.25,201.56,46360.0,188.9237,189.008,188.5863,188.8768,46360.0
2021-02-26 11:50:00,201.52,201.58,201.2,201.34,22359.0,188.8394,188.8956,188.5395,188.6707,22359.0
2021-02-26 11:55:00,201.27,201.61,201.25,201.61,26627.0,188.6051,188.9237,188.5863,188.9237,26627.0
2021-02-26 12:00:00,201.66,201.81,201.49,201.75,46116.0,188.9705,189.1111,188.8112,189.0549,46116.0
2021-02-26 12:05:00,201.59,202.19,201.39,202.19,43639.0,188.905,189.4672,188.7175,189.4672,43639.0
2021-02-26 12:10:00,202.21,202.56,202.13,202.45,79168.0,189.4859,189.8139,189.411,189.7108,79168.0
2021-02-26 12:15:00,202.44,202.69,202.38,202.62,68955.0,189.7015,189.9357,189.6452,189.8701,68955.0
2021-02-26 12:20:00,202.65,202.65,202.44,202.52,24850.0,189.8983,189.8983,189.7015,189.7764,24850.0
2021-02-26 12:25:00,202.53,202.54,202.18,202.25,30656.0,189.7858,189.7952,189.4578,189.5234,30656.0
2021-02-26 12:30:00,202.25,202.55,202.25,202.4,40403.0,189.5234,189.8045,189.5234,189.664,40403.0
2021-02-26 12:35:00,202.4,202.55,202.16,202.16,63427.0,189.664,189.8045,189.4391,189.4391,63427.0
2021-02-26 12:40:00,202.21,202.26,202.05,202.16,11976.0,189.4859,189.5328,189.336,189.4391,11976.0
2021-02-26 12:45:00,202.19,202.22,201.95,202.12,52558.0,189.4672,189.4953,189.2423,189.4016,52558.0
2021-02-26 12:50:00,202.11,202.47,201.98,202.25,30007.0,189.3922,189.7296,189.2704,189.5234,30007.0
2021-02-26 12:55:00,202.2,202.21,201.65,201.7,64919.0,189.4766,189.4859,188.9612,189.008,64919.0
2021-02-26 13:00:00,201.73,201.77,201.24,201.45,61356.0,189.0361,189.0736,188.577,188.7738,61356.0
2021-02-26 13:05:00,201.43,201.82,201.28,201.8,22560.0,188.755,189.1205,188.6145,189.1017,22560.0
2021-02-26 13:10:00,201.79,201.84,201.63,201.74,27753.0,189.0924,189.1392,188.9424,189.0455,27753.0
2021-02-26 13:15:00,201.8,202.0,201.68,201.99,58192.0,189.1017,189.2892,188.9893,189.2798,58192.0
2021-02-26 13:20:00,201.96,202.25,201.95,202.17,30638.0,189.2517,189.5234,189.2423,189.4485,30638.0
2021-02-26 13:25:00,202.22,202.35,202.17,202.24,129128.0,189.4953,189.6171,189.4485,189.5141,129128.0
2021-02-26 13:30:00,202.26,202.32,201.67,201.78,122679.0,189.5328,189.589,188.9799,189.083,122679.0
2021-02-26 13:35:00,201.8,201.8,201.4,201.48,38403.0,189.1017,189.1017,188.7269,188.8019,38403.0
2021-02-26 13:40:00,201.48,201.69,201.38,201.66,32306.0,188.8019,188.9987,188.7082,188.9705,32306.0
2021-02-26 13:45:00,201.71,201.91,200.87,201.1,45192.0,189.0174,189.2048,188.2303,188.4458,45192.0
2021-02-26 13:50:00,201.14,201.14,200.86,200.93,68765.0,188.4833,188.4833,188.2209,188.2865,68765.0
2021-02-26 13:55:00,200.92,201.33,200.89,201.0,48167.0,188.2771,188.6613,188.249,188.3521,48167.0
2021-02-26 14:00:00,201.02,201.38,200.84,200.84,46161.0,188.3708,188.7082,188.2021,188.2021,46161.0
2021-02-26 14:05:00,200.87,201.05,200.66,200.9,39487.0,188.2303,188.3989,188.0335,188.2584,39487.0
2021-02-26 14:10:00,200.89,201.02,200.73,200.94,25019.0,188.249,188.3708,188.0991,188.2959,25019.0
2021-02-26 14:15:00,200.86,201.14,200.38,200.38,33036.0,188.2209,188.4833,187.7711,187.7711,33036.0
2021-02-26 14:20:00,200.4,200.74,200.3,200.5,48041.0,187.7898,188.1084,187.6961,187.8835,48041.0
2021-02-26 14:25:00,200.49,200.82,200.49,200.75,40195.0,187.8742,188.1834,187.8742,188.1178,40195.0
2021-02-26 14:30:00,200.68,201.17,200.59,201.15,25286.0,188.0522,188.5114,187.9679,188.4926,25286.0
2021-02-26 14:35:00,201.12,201.22,201.01,201.13,19401.0,188.4645,188.5582,188.3614,188.4739,19401.0
2021-02-26 14:40:00,201.05,201.18,200.74,200.9,23028.0,188.3989,188.5208,188.1084,188.2584,23028.0
2021-02-26 14:45:00,200.91,201.47,200.91,201.45,31839.0,188.2677,188.7925,188.2677,188.7738,31839.0
2021-02-26 14:50:00,201.36,201.5,201.22,201.28,26811.0,188.6894,188.8206,188.5582,188.6145,26811.0
2021-02-26 14:55:00,201.33,201.46,201.21,201.31,23468.0,188.6613,188.7831,188.5489,188.6426,23468.0
2021-02-26 15:00:00,201.4,201.81,201.36,201.77,22199.0,188.7269,189.1111,188.6894,189.0736,22199.0
2021-02-26 15:05:00,201.78,202.06,201.66,202.05,53630.0,189.083,189.3454,188.9705,189.336,53630.0
2021-02-26 15:10:00,202.03,202.08,201.73,201.76,28092.0,189.3173,189.3641,189.0361,189.0643,28092.0
2021-02-26 15:15:00,201.8,202.04,201.8,201.93,15737.0,189.1017,189.3266,189.1017,189.2236,15737.0
2021-02-26 15:20:00,201.93,202.0,201.45,201.46,39543.0,189.2236,189.2892,188.7738,188.7831,39543.0
2021-02-26 15:25:00,201.47,201.47,201.06,201.09,50661.0,188.7925,188.7925,188.4083,188.4364,50661.0
2021-02-26 15:30:00,201.07,201.19,201.0,201.12,55984.0,188.4177,188.5301,188.3521,188.4645,55984.0
2021-02-26 15:35:00,201.1,201.23,200.99,201.18,49244.0,188.4458,188.5676,188.3427,188.5208,49244.0
2021-02-26 15:40:00,201.15,201.67,201.06,201.52,51654.0,188.4926,188.9799,188.4083,188.8394,51654.0
2021-02-26 15:45:00,201.53,202.3,201.53,202.21,86320.0,188.8487,189.5703,188.8487,189.4859,86320.0
2021-02-26 15:50:00,202.2,202.2,200.97,200.97,107863.0,189.4766,189.4766,188.324,188.324,107863.0
2021-02-26 15:55:00,200.95,201.16,200.09,200.1,274004.0,188.3052,188.502,187.4993,187.5087,274004.0
2021-03-01 09:30:00,203.1,203.56,203.1,203.46,246138.0,190.3199,190.751,190.3199,190.6573,246138.0
2021-03-01 09:35:00,203.5,203.61,203.06,203.2,53266.0,190.6948,190.7978,190.2825,190.4136,53266.0
2021-03-01 09:40:00,203.24,203.63,203.19,203.54,35546.0,190.4511,190.8166,190.4043,190.7322,35546.0
2021-03-01 09:45:00,203.56,203.76,203.29,203.31,76059.0,190.751,190.9384,190.498,190.5167,76059.0
2021-03-01 09:50:00,203.32,203.63,203.15,203.51,104984.0,190.5261,190.8166,190.3668,190.7041,104984.0
2021-03-01 09:55:00,203.55,203.73,203.53,203.66,32309.0,190.7416,190.9103,190.7229,190.8447,32309.0
2021-03-01 10:00:00,203.7,203.99,203.43,203.9,89774.0,190.8822,191.1539,190.6292,191.0696,89774.0
2021-03-01 10:05:00,203.9,204.03,203.59,203.81,60406.0,191.0696,191.1914,190.7791,190.9853,60406.0
2021-03-01 10:10:00,203.84,203.93,203.69,203.86,119785.0,191.0134,191.0977,190.8728,191.0321,119785.0
2021-03-01 10:15:00,203.85,204.32,203.85,204.31,104676.0,191.0227,191.4632,191.0227,191.4538,104676.0
2021-03-01 10:20:00,204.33,204.44,204.28,204.35,40794.0,191.4725,191.5756,191.4257,191.4913,40794.0
2021-03-01 10:25:00,204.32,204.34,204.12,204.18,31663.0,191.4632,191.4819,191.2758,191.332,31663.0
2021-03-01 10:30:00,204.23,204.37,204.07,204.34,36439.0,191.3788,191.51,191.2289,191.4819,36439.0
2021-03-01 10:35:00,204.29,204.53,204.29,204.51,39108.0,191.4351,191.66,191.4351,191.6412,39108.0
2021-03-01 10:40:00,204.55,204.65,204.5,204.65,33366.0,191.6787,191.7724,191.6318,191.7724,33366.0
2021-03-01 10:45:00,204.65,204.67,204.45,204.67,30687.0,191.7724,191.7911,191.585,191.7911,30687.0
2021-03-01 10:50:00,204.66,204.7,204.6,204.68,32202.0,191.7818,191.8193,191.7255,191.8005,32202.0
2021-03-01 10:55:00,204.67,204.81,204.61,204.72,26177.0,191.7911,191.9223,191.7349,191.838,26177.0
2021-03-01 11:00:00,204.75,204.78,204.51,204.56,49793.0,191.8661,191.8942,191.6412,191.6881,49793.0
2021-03-01 11:05:00,204.54,204.74,204.46,204.74,48651.0,191.6693,191.8567,191.5944,191.8567,48651.0
2021-03-01 11:10:00,204.72,204.9,204.7,204.81,26267.0,191.838,192.0067,191.8193,191.9223,26267.0
2021-03-01 11:15:00,204.82,204.98,204.8,204.96,20771.0,191.9317,192.0816,191.913,192.0629,20771.0
2021-03-01 11:20:00,204.97,204.97,204.84,204.87,25005.0,192.0723,192.0723,191.9504,191.9786,25005.0
2021-03-01 11:25:00,204.88,204.89,204.6,204.63,21715.0,191.9879,191.9973,191.7255,191.7537,21715.0
2021-03-01 11:30:00,204.73,204.76,204.6,204.73,19091.0,191.8474,191.8755,191.7255,191.8474,19091.0
2021-03-01 11:35:00,204.69,204.89,204.68,204.72,22664.0,191.8099,191.9973,191.8005,191.838,22664.0
2021-03-01 11:40:00,204.72,204.97,204.7,204.97,40790.0,191.838,192.0723,191.8193,192.0723,40790.0
2021-03-01 11:45:00,204.94,204.94,204.85,204.9,22125.0,192.0442,192.0442,191.9598,192.0067,22125.0
2021-03-01 11:50:00,204.9,204.97,204.86,204.96,32257.0,192.0067,192.0723,191.9692,192.0629,32257.0
2021-03-01 11:55:00,204.95,205.02,204.87,204.93,23178.0,192.0535,192.1191,191.9786,192.0348,23178.0
2021-03-01 12:00:00,204.95,205.12,204.94,204.94,17443.0,192.0535,192.2128,192.0442,192.0442,17443.0
2021-03-01 12:05:00,204.96,205.1,204.95,205.07,28272.0,192.0629,192.1941,192.0535,192.166,28272.0
2021-03-01 12:10:00,205.07,205.11,205.02,205.02,14980.0,192.166,192.2035,192.1191,192.1191,14980.0
2021-03-01 12:15:00,205.03,205.03,204.79,204.83,39229.0,192.1285,192.1285,191.9036,191.9411,39229.0
2021-03-01 12:20:00,204.82,205.0,204.81,204.99,18423.0,191.9317,192.1004,191.9223,192.091,18423.0
2021-03-01 12:25:00,204.98,205.03,204.94,204.94,107496.0,192.0816,192.1285,192.0442,192.0442,107496.0
2021-03-01 12:30:00,204.96,205.09,204.95,205.08,13222.0,192.0629,192.1847,192.0535,192.1753,13222.0
2021-03-01 12:35:00,205.08,205.12,204.98,204.98,18085.0,192.1753,192.2128,192.0816,192.0816,18085.0
2021-03-01 12:40:00,204.98,205.0,204.84,205.0,21852.0,192.0816,192.1004,191.9504,192.1004,21852.0
2021-03-01 12:45:00,205.0,205.18,204.95,205.17,41003.0,192.1004,192.2691,192.0535,192.2597,41003.0
2021-03-01 12:50:00,205.17,205.19,205.0,205.03,10349.0,192.2597,192.2784,192.1004,192.1285,10349.0
2021-03-01 12:55:00,205.0,205.01,204.7,204.8,15514.0,192.1004,192.1097,191.8193,191.913,15514.0
2021-03-01 13:00:00,204.81,204.86,204.64,204.78,14213.0,191.9223,191.9692,191.763,191.8942,14213.0
2021-03-01 13:05:00,204.78,204.86,204.7,204.73,32492.0,191.8942,191.9692,191.8193,191.8474,32492.0
2021-03-01 13:10:00,204.65,204.74,204.51,204.52,25446.0,191.7724,191.8567,191.6412,191.6506,25446.0
2021-03-01 13:15:00,204.52,204.56,204.42,204.53,13722.0,191.6506,191.6881,191.5569,191.66,13722.0
2021-03-01 13:20:00,204.55,204.77,204.51,204.76,19195.0,191.6787,191.8849,191.6412,191.8755,19195.0
2021-03-01 13:25:00,204.76,204.87,204.73,204.85,194846.0,191.8755,191.9786,191.8474,191.9598,194846.0
2021-03-01 13:30:00,204.88,205.0,204.86,204.93,74749.0,191.9879,192.1004,191.9692,192.0348,74749.0
2021-03-01 13:35:00,204.93,205.08,204.92,205.06,42129.0,192.0348,192.1753,192.0254,192.1566,42129.0
2021-03-01 13:40:00,205.06,205.17,205.05,205.14,13099.0,192.1566,192.2597,192.1472,192.2316,13099.0
2021-03-01 13:45:00,205.14,205.16,204.97,205.09,24037.0,192.2316,192.2503,192.0723,192.1847,24037.0
2021-03-01 13:50:00,205.05,205.15,205.02,205.07,22820.0,192.1472,192.2409,192.1191,192.166,22820.0
2021-03-01 13:55:00,205.08,205.12,205.03,205.06,26261.0,192.1753,192.2128,192.1285,192.1566,26261.0
2021-03-01 14:00:00,205.09,205.26,205.01,205.24,22194.0,192.1847,192.344,192.1097,192.3253,22194.0
2021-03-01 14:05:00,205.22,205.53,205.19,205.41,80663.0,192.3065,192.597,192.2784,192.4846,80663.0
2021-03-01 14:10:00,205.4,205.56,205.35,205.5,28261.0,192.4752,192.6251,192.4284,192.5689,28261.0
2021-03-01 14:15:00,205.51,205.54,205.45,205.46,17363.0,192.5783,192.6064,192.5221,192.5314,17363.0
2021-03-01 14:20:00,205.47,205.56,205.44,205.5,21370.0,192.5408,192.6251,192.5127,192.5689,21370.0
2021-03-01 14:25:00,205.47,205.55,205.47,205.55,31966.0,192.5408,192.6158,192.5408,192.6158,31966.0
2021-03-01 14:30:00,205.58,205.6,205.5,205.59,37151.0,192.6439,192.6626,192.5689,192.6533,37151.0
2021-03-01 14:35:00,205.59,205.65,205.58,205.58,22239.0,192.6533,192.7095,192.6439,192.6439,22239.0
2021-03-01 14:40:00,205.6,205.79,205.6,205.77,29453.0,192.6626,192.8407,192.6626,192.8219,29453.0
2021-03-01 14:45:00,205.77,205.78,205.64,205.73,56607.0,192.8219,192.8313,192.7001,192.7844,56607.0
2021-03-01 14:50:00,205.72,205.85,205.71,205.84,22156.0,192.7751,192.8969,192.7657,192.8875,22156.0
2021-03-01 14:55:00,205.84,205.84,205.72,205.72,53647.0,192.8875,192.8875,192.7751,192.7751,53647.0
2021-03-01 15:00:00,205.69,205.78,205.67,205.72,44734.0,192.747,192.8313,192.7282,192.7751,44734.0
2021-03-01 15:05:00,205.72,205.72,205.58,205.65,80434.0,192.7751,192.7751,192.6439,192.7095,80434.0
2021-03-01 15:10:00,205.65,205.69,205.57,205.59,33623.0,192.7095,192.747,192.6345,192.6533,33623.0
2021-03-01 15:15:00,205.59,205.6,205.37,205.5,72808.0,192.6533,192.6626,192.4471,192.5689,72808.0
2021-03-01 15:20:00,205.52,205.62,205.52,205.57,47637.0,192.5877,192.6814,192.5877,192.6345,47637.0
2021-03-01 15:25:00,205.54,205.58,205.43,205.53,34941.0,192.6064,192.6439,192.5033,192.597,34941.0
2021-03-01 15:30:00,205.53,205.61,205.37,205.41,63054.0,192.597,192.672,192.4471,192.4846,63054.0
2021-03-01 15:35:00,205.46,205.48,205.15,205.23,23350.0,192.5314,192.5502,192.2409,192.3159,23350.0
2021-03-01 15:40:00,205.23,205.38,205.2,205.24,38172.0,192.3159,192.4565,192.2878,192.3253,38172.0
2021-03-01 15:45:00,205.21,205.32,205.05,205.08,136976.0,192.2972,192.4002,192.1472,192.1753,136976.0
2021-03-01 15:50:00,205.04,205.26,204.96,205.23,114107.0,192.1379,192.344,192.0629,192.3159,114107.0
2021-03-01 15:55:00,205.21,205.34,204.93,205.17,324437.0,192.2972,192.419,192.0348,192.2597,324437.0
2021-03-02 09:30:00,205.5,205.55,204.92,205.1,196804.0,192.5689,192.6158,192.0254,192.1941,196804.0
2021-03-02 09:35:00,205.07,205.16,204.94,204.99,56538.0,192.166,192.2503,192.0442,192.091,56538.0
2021-03-02 09:40:00,205.01,205.07,204.68,204.93,121982.0,192.1097,192.166,191.8005,192.0348,121982.0
2021-03-02 09:45:00,204.94,205.04,204.42,204.46,60041.0,192.0442,192.1379,191.5569,191.5944,60041.0
2021-03-02 09:50:00,204.43,204.84,204.35,204.84,29842.0,191.5662,191.9504,191.4913,191.9504,29842.0
2021-03-02 09:55:00,204.85,205.23,204.76,205.0,73672.0,191.9598,192.3159,191.8755,192.1004,73672.0
2021-03-02 10:00:00,204.99,205.1,204.85,205.03,44534.0,192.091,192.1941,191.9598,192.1285,44534.0
2021-03-02 10:05:00,205.05,205.16,204.89,205.14,26137.0,192.1472,192.2503,191.9973,192.2316,26137.0
2021-03-02 10:10:00,205.13,205.2,204.52,204.65,64848.0,192.2222,192.2878,191.6506,191.7724,64848.0
2021-03-02 10:15:00,204.62,205.08,204.55,204.83,79686.0,191.7443,192.1753,191.6787,191.9411,79686.0
2021-03-02 10:20:00,204.82,205.03,204.57,204.6,57432.0,191.9317,192.1285,191.6974,191.7255,57432.0
2021-03-02 10:25:00,204.62,204.67,204.04,204.04,72088.0,191.7443,191.7911,191.2008,191.2008,72088.0
2021-03-02 10:30:00,204.02,204.41,203.99,204.28,50140.0,191.182,191.5475,191.1539,191.4257,50140.0
2021-03-02 10:35:00,204.28,204.38,203.91,203.95,57809.0,191.4257,191.5194,191.079,191.1164,57809.0
2021-03-02 10:40:00,203.93,204.05,203.82,204.01,40479.0,191.0977,191.2102,190.9946,191.1727,40479.0
2021-03-02 10:45:00,203.94,204.34,203.73,204.33,39737.0,191.1071,191.4819,190.9103,191.4725,39737.0
2021-03-02 10:50:00,204.35,204.41,204.23,204.41,46413.0,191.4913,191.5475,191.3788,191.5475,46413.0
2021-03-02 10:55:00,204.46,204.51,204.32,204.38,41165.0,191.5944,191.6412,191.4632,191.5194,41165.0
2021-03-02 11:00:00,204.34,204.39,203.79,204.27,38869.0,191.4819,191.5288,190.9665,191.4163,38869.0
2021-03-02 11:05:00,204.25,204.48,204.25,204.38,74375.0,191.3976,191.6131,191.3976,191.5194,74375.0
2021-03-02 11:10:00,204.42,204.42,204.06,204.19,31823.0,191.5569,191.5569,191.2195,191.3413,31823.0
2021-03-02 11:15:00,204.17,204.18,203.75,204.03,37367.0,191.3226,191.332,190.929,191.1914,37367.0
2021-03-02 11:20:00,203.98,204.1,203.63,203.71,43979.0,191.1446,191.257,190.8166,190.8916,43979.0
2021-03-02 11:25:00,203.72,204.2,203.64,204.2,42194.0,190.9009,191.3507,190.826,191.3507,42194.0
2021-03-02 11:30:00,204.14,204.18,203.61,203.73,50526.0,191.2945,191.332,190.7978,190.9103,50526.0
2021-03-02 11:35:00,203.75,203.82,203.6,203.74,48382.0,190.929,190.9946,190.7885,190.9197,48382.0
2021-03-02 11:40:00,203.73,203.73,203.39,203.67,58985.0,190.9103,190.9103,190.5917,190.8541,58985.0
2021-03-02 11:45:00,203.65,203.93,203.53,203.9,47145.0,190.8353,191.0977,190.7229,191.0696,47145.0
2021-03-02 11:50:00,203.89,204.0,203.71,203.99,49956.0,191.0602,191.1633,190.8916,191.1539,49956.0
2021-03-02 11:55:00,203.98,204.0,203.83,203.87,20323.0,191.1446,191.1633,191.004,191.0415,20323.0
2021-03-02 12:00:00,203.77,204.07,203.69,204.07,27925.0,190.9478,191.2289,190.8728,191.2289,27925.0
2021-03-02 12:05:00,204.03,204.18,203.93,204.04,39206.0,191.1914,191.332,191.0977,191.2008,39206.0
2021-03-02 12:10:00,204.05,204.13,203.98,204.04,26843.0,191.2102,191.2851,191.1446,191.2008,26843.0
2021-03-02 12:15:00,204.07,204.39,204.06,204.3,40361.0,191.2289,191.5288,191.2195,191.4444,40361.0
2021-03-02 12:20:00,204.31,204.33,204.25,204.26,12423.0,191.4538,191.4725,191.3976,191.4069,12423.0
2021-03-02 12:25:00,204.23,204.28,204.11,204.19,17215.0,191.3788,191.4257,191.2664,191.3413,17215.0
2021-03-02 12:30:00,204.2,204.35,204.18,204.29,34513.0,191.3507,191.4913,191.332,191.4351,34513.0
2021-03-02 12:35:00,204.27,204.57,204.26,204.53,34596.0,191.4163,191.6974,191.4069,191.66,34596.0
2021-03-02 12:40:00,204.56,204.69,204.56,204.62,23187.0,191.6881,191.8099,191.6881,191.7443,23187.0
2021-03-02 12:45:00,204.61,204.66,204.5,204.53,19190.0,191.7349,191.7818,191.6318,191.66,19190.0
2021-03-02 12:50:00,204.49,204.57,204.4,204.57,11694.0,191.6225,191.6974,191.5381,191.6974,11694.0
2021-03-02 12:55:00,204.57,204.57,204.33,204.43,20805.0,191.6974,191.6974,191.4725,191.5662,20805.0
2021-03-02 13:00:00,204.46,204.74,204.45,204.68,22089.0,191.5944,191.8567,191.585,191.8005,22089.0
2021-03-02 13:05:00,204.67,204.75,204.59,204.68,19327.0,191.7911,191.8661,191.7162,191.8005,19327.0
2021-03-02 13:10:00,204.67,204.86,204.66,204.86,19698.0,191.7911,191.9692,191.7818,191.9692,19698.0
2021-03-02 13:15:00,204.84,204.85,204.63,204.65,26336.0,191.9504,191.9598,191.7537,191.7724,26336.0
2021-03-02 13:20:00,204.61,204.68,204.53,204.68,37919.0,191.7349,191.8005,191.66,191.8005,37919.0
2021-03-02 13:25:00,204.68,204.71,204.48,204.66,18452.0,191.8005,191.8286,191.6131,191.7818,18452.0
2021-03-02 13:30:00,204.66,204.92,204.66,204.78,20010.0,191.7818,192.0254,191.7818,191.8942,20010.0
2021-03-02 13:35:00,204.78,204.99,204.73,204.95,39639.0,191.8942,192.091,191.8474,192.0535,39639.0
2021-03-02 13:40:00,204.94,204.98,204.74,204.79,32955.0,192.0442,192.0816,191.8567,191.9036,32955.0
2021-03-02 13:45:00,204.78,204.95,204.76,204.92,14795.0,191.8942,192.0535,191.8755,192.0254,14795.0
2021-03-02 13:50:00,204.91,204.95,204.72,204.76,12825.0,192.016,192.0535,191.838,191.8755,12825.0
2021-03-02 13:55:00,204.76,204.85,204.67,204.7,28806.0,191.8755,191.9598,191.7911,191.8193,28806.0
2021-03-02 14:00:00,204.71,204.86,204.71,204.75,52362.0,191.8286,191.9692,191.8286,191.8661,52362.0
2021-03-02 14:05:00,204.77,204.77,204.43,204.43,15943.0,191.8849,191.8849,191.5662,191.5662,15943.0
2021-03-02 14:10:00,204.44,204.46,204.24,204.25,20894.0,191.5756,191.5944,191.3882,191.3976,20894.0
2021-03-02 14:15:00,204.25,204.3,204.12,204.24,37235.0,191.3976,191.4444,191.2758,191.3882,37235.0
2021-03-02 14:20:00,204.23,204.51,204.22,204.49,60936.0,191.3788,191.6412,191.3695,191.6225,60936.0
2021-03-02 14:25:00,204.48,204.5,204.19,204.21,33906.0,191.6131,191.6318,191.3413,191.3601,33906.0
2021-03-02 14:30:00,204.23,204.31,204.11,204.29,46328.0,191.3788,191.4538,191.2664,191.4351,46328.0
2021-03-02 14:35:00,204.28,204.42,204.19,204.42,32259.0,191.4257,191.5569,191.3413,191.5569,32259.0
2021-03-02 14:40:00,204.4,204.5,204.3,204.33,16338.0,191.5381,191.6318,191.4444,191.4725,16338.0
2021-03-02 14:45:00,204.31,204.53,204.28,204.49,21779.0,191.4538,191.66,191.4257,191.6225,21779.0
2021-03-02 14:50:00,204.5,204.69,204.42,204.6,37419.0,191.6318,191.8099,191.5569,191.7255,37419.0
2021-03-02 14:55:00,204.62,204.77,204.56,204.59,22580.0,191.7443,191.8849,191.6881,191.7162,22580.0
2021-03-02 15:00:00,204.61,204.72,204.55,204.64,44238.0,191.7349,191.838,191.6787,191.763,44238.0
2021-03-02 15:05:00,204.64,204.77,204.63,204.73,37851.0,191.763,191.8849,191.7537,191.8474,37851.0
2021-03-02 15:10:00,204.73,204.79,204.48,204.51,22990.0,191.8474,191.9036,191.6131,191.6412,22990.0
2021-03-02 15:15:00,204.51,204.57,204.02,204.02,66148.0,191.6412,191.6974,191.182,191.182,66148.0
2021-03-02 15:20:00,204.03,204.17,203.93,204.01,94082.0,191.1914,191.3226,191.0977,191.1727,94082.0
2021-03-02 15:25:00,203.98,204.11,203.9,203.92,31410.0,191.1446,191.2664,191.0696,191.0883,31410.0
2021-03-02 15:30:00,203.88,204.14,203.77,203.96,39373.0,191.0509,191.2945,190.9478,191.1258,39373.0
2021-03-02 15:35:00,203.92,204.01,203.8,203.84,32773.0,191.0883,191.1727,190.9759,191.0134,32773.0
2021-03-02 15:40:00,203.85,203.91,203.73,203.89,55131.0,191.0227,191.079,190.9103,191.0602,55131.0
2021-03-02 15:45:00,203.89,204.09,203.72,203.84,52242.0,191.0602,191.2476,190.9009,191.0134,52242.0
2021-03-02 15:50:00,203.84,203.91,203.53,203.59,147993.0,191.0134,191.079,190.7229,190.7791,147993.0
2021-03-02 15:55:00,203.57,203.63,203.17,203.29,178502.0,190.7604,190.8166,190.3855,190.498,178502.0
2021-03-03 09:30:00,203.22,203.54,202.9,203.25,196574.0,190.4324,190.7322,190.1325,190.4605,196574.0
2021-03-03 09:35:00,203.28,203.3,202.53,202.71,117031.0,190.4886,190.5074,189.7858,189.9545,117031.0
2021-03-03 09:40:00,202.73,202.73,202.29,202.53,51247.0,189.9732,189.9732,189.5609,189.7858,51247.0
2021-03-03 09:45:00,202.53,202.87,202.19,202.72,42581.0,189.7858,190.1044,189.4672,189.9638,42581.0
2021-03-03 09:50:00,202.75,203.1,202.75,202.86,50141.0,189.992,190.3199,189.992,190.095,50141.0
2021-03-03 09:55:00,202.88,202.94,201.99,202.15,49334.0,190.1138,190.17,189.2798,189.4297,49334.0
2021-03-03 10:00:00,202.07,202.31,201.93,202.06,28333.0,189.3547,189.5796,189.2236,189.3454,28333.0
2021-03-03 10:05:00,202.08,202.37,201.82,202.26,41254.0,189.3641,189.6359,189.1205,189.5328,41254.0
2021-03-03 10:10:00,202.21,202.27,201.49,201.55,100871.0,189.4859,189.5422,188.8112,188.8675,100871.0
2021-03-03 10:15:00,201.52,201.62,201.2,201.39,62702.0,188.8394,188.9331,188.5395,188.7175,62702.0
2021-03-03 10:20:00,201.39,201.84,201.29,201.84,81945.0,188.7175,189.1392,188.6238,189.1392,81945.0
2021-03-03 10:25:00,201.84,202.11,201.59,201.7,36359.0,189.1392,189.3922,188.905,189.008,36359.0
2021-03-03 10:30:00,201.51,202.1,201.35,201.98,47521.0,188.83,189.3829,188.6801,189.2704,47521.0
2021-03-03 10:35:00,201.97,202.15,201.83,202.15,49857.0,189.261,189.4297,189.1299,189.4297,49857.0
2021-03-03 10:40:00,202.04,202.09,201.73,201.77,24796.0,189.3266,189.3735,189.0361,189.0736,24796.0
2021-03-03 10:45:00,201.74,202.39,201.67,202.17,51840.0,189.0455,189.6546,188.9799,189.4485,51840.0
2021-03-03 10:50:00,202.16,202.33,201.98,202.15,34581.0,189.4391,189.5984,189.2704,189.4297,34581.0
2021-03-03 10:55:00,202.14,202.61,201.92,202.46,51486.0,189.4203,189.8608,189.2142,189.7202,51486.0
2021-03-03 11:00:00,202.41,202.73,202.41,202.55,40307.0,189.6734,189.9732,189.6734,189.8045,40307.0
2021-03-03 11:05:00,202.57,202.86,202.57,202.6,37328.0,189.8233,190.095,189.8233,189.8514,37328.0
2021-03-03 11:10:00,202.66,202.71,202.49,202.55,32237.0,189.9076,189.9545,189.7483,189.8045,32237.0
2021-03-03 11:15:00,202.53,202.95,202.29,202.94,44902.0,189.7858,190.1794,189.5609,190.17,44902.0
2021-03-03 11:20:00,202.89,203.1,202.87,203.05,36794.0,190.1232,190.3199,190.1044,190.2731,36794.0
2021-03-03 11:25:00,203.04,203.19,202.95,203.16,23872.0,190.2637,190.4043,190.1794,190.3762,23872.0
2021-03-03 11:30:00,203.13,203.21,203.05,203.06,27474.0,190.348,190.423,190.2731,190.2825,27474.0
2021-03-03 11:35:00,203.06,203.13,202.8,202.83,22376.0,190.2825,190.348,190.0388,190.0669,22376.0
2021-03-03 11:40:00,202.84,202.89,202.57,202.65,19140.0,190.0763,190.1232,189.8233,189.8983,19140.0
2021-03-03 11:45:00,202.65,202.81,202.58,202.66,18726.0,189.8983,190.0482,189.8327,189.9076,18726.0
2021-03-03 11:50:00,202.64,202.99,202.59,202.88,23151.0,189.8889,190.2169,189.842,190.1138,23151.0
2021-03-03 11:55:00,202.85,202.96,202.58,202.62,18361.0,190.0857,190.1887,189.8327,189.8701,18361.0
2021-03-03 12:00:00,202.56,202.62,202.5,202.57,11298.0,189.8139,189.8701,189.7577,189.8233,11298.0
2021-03-03 12:05:00,202.54,202.62,202.45,202.53,33985.0,189.7952,189.8701,189.7108,189.7858,33985.0
2021-03-03 12:10:00,202.52,202.7,202.38,202.66,14656.0,189.7764,189.9451,189.6452,189.9076,14656.0
2021-03-03 12:15:00,202.67,202.67,202.33,202.41,11427.0,189.917,189.917,189.5984,189.6734,11427.0
2021-03-03 12:20:00,202.38,202.43,202.25,202.35,21336.0,189.6452,189.6921,189.5234,189.6171,21336.0
2021-03-03 12:25:00,202.29,202.33,202.18,202.27,7406.0,189.5609,189.5984,189.4578,189.5422,7406.0
2021-03-03 12:30:00,202.27,202.36,202.1,202.11,21794.0,189.5422,189.6265,189.3829,189.3922,21794.0
2021-03-03 12:35:00,202.12,202.23,202.06,202.14,15674.0,189.4016,189.5047,189.3454,189.4203,15674.0
2021-03-03 12:40:00,202.1,202.39,202.07,202.22,12347.0,189.3829,189.6546,189.3547,189.4953,12347.0
2021-03-03 12:45:00,202.21,202.53,202.16,202.52,14138.0,189.4859,189.7858,189.4391,189.7764,14138.0
2021-03-03 12:50:00,202.53,202.64,202.35,202.35,20524.0,189.7858,189.8889,189.6171,189.6171,20524.0
2021-03-03 12:55:00,202.4,202.4,202.07,202.11,14532.0,189.664,189.664,189.3547,189.3922,14532.0
2021-03-03 13:00:00,202.07,202.21,202.05,202.1,27180.0,189.3547,189.4859,189.336,189.3829,27180.0
2021-03-03 13:05:00,202.12,202.23,202.01,202.05,48319.0,189.4016,189.5047,189.2985,189.336,48319.0
2021-03-03 13:10:00,202.07,202.25,201.96,202.09,49715.0,189.3547,189.5234,189.2517,189.3735,49715.0
2021-03-03 13:15:00,202.13,202.69,202.09,202.68,31693.0,189.411,189.9357,189.3735,189.9264,31693.0
2021-03-03 13:20:00,202.69,202.73,202.57,202.63,16363.0,189.9357,189.9732,189.8233,189.8795,16363.0
2021-03-03 13:25:00,202.66,202.68,202.49,202.51,27396.0,189.9076,189.9264,189.7483,189.7671,27396.0
2021-03-03 13:30:00,202.52,202.53,202.11,202.27,30569.0,189.7764,189.7858,189.3922,189.5422,30569.0
2021-03-03 13:35:00,202.25,202.5,202.2,202.37,23279.0,189.5234,189.7577,189.4766,189.6359,23279.0
2021-03-03 13:40:00,202.34,202.34,202.09,202.09,19947.0,189.6078,189.6078,189.3735,189.3735,19947.0
2021-03-03 13:45:00,202.17,202.18,201.78,201.8,42781.0,189.4485,189.4578,189.083,189.1017,42781.0
2021-03-03 13:50:00,201.79,201.93,201.71,201.71,32020.0,189.0924,189.2236,189.0174,189.0174,32020.0
2021-03-03 13:55:00,201.69,201.75,201.53,201.75,28390.0,188.9987,189.0549,188.8487,189.0549,28390.0
2021-03-03 14:00:00,201.75,201.78,201.31,201.33,32238.0,189.0549,189.083,188.6426,188.6613,32238.0
2021-03-03 14:05:00,201.32,201.38,201.16,201.27,33111.0,188.6519,188.7082,188.502,188.6051,33111.0
2021-03-03 14:10:00,201.29,201.59,201.16,201.58,33095.0,188.6238,188.905,188.502,188.8956,33095.0
2021-03-03 14:15:00,201.56,201.56,201.16,201.22,38021.0,188.8768,188.8768,188.502,188.5582,38021.0
2021-03-03 14:20:00,201.36,201.38,201.06,201.22,35548.0,188.6894,188.7082,188.4083,188.5582,35548.0
2021-03-03 14:25:00,201.1,201.25,200.99,201.11,34651.0,188.4458,188.5863,188.3427,188.4552,34651.0
2021-03-03 14:30:00,201.06,201.22,200.61,200.63,59020.0,188.4083,188.5582,187.9866,188.0054,59020.0
2021-03-03 14:35:00,200.6,201.39,200.6,201.3,48313.0,187.9772,188.7175,187.9772,188.6332,48313.0
2021-03-03 14:40:00,201.3,201.47,201.26,201.38,38824.0,188.6332,188.7925,188.5957,188.7082,38824.0
2021-03-03 14:45:00,201.39,201.39,200.84,201.09,41003.0,188.7175,188.7175,188.2021,188.4364,41003.0
2021-03-03 14:50:00,201.18,201.7,201.12,201.64,45339.0,188.5208,189.008,188.4645,188.9518,45339.0
2021-03-03 14:55:00,201.57,201.77,201.53,201.73,19571.0,188.8862,189.0736,188.8487,189.0361,19571.0
2021-03-03 15:00:00,201.71,201.76,201.46,201.62,41992.0,189.0174,189.0643,188.7831,188.9331,41992.0
2021-03-03 15:05:00,201.63,201.67,201.44,201.55,22755.0,188.9424,188.9799,188.7644,188.8675,22755.0
2021-03-03 15:10:00,201.56,201.88,201.5,201.5,29362.0,188.8768,189.1767,188.8206,188.8206,29362.0
2021-03-03 15:15:00,201.52,201.53,201.23,201.35,30909.0,188.8394,188.8487,188.5676,188.6801,30909.0
2021-03-03 15:20:00,201.31,201.31,200.96,201.03,36476.0,188.6426,188.6426,188.3146,188.3802,36476.0
2021-03-03 15:25:00,201.03,201.18,200.84,201.06,46139.0,188.3802,188.5208,188.2021,188.4083,46139.0
2021-03-03 15:30:00,201.11,201.23,200.86,200.98,44757.0,188.4552,188.5676,188.2209,188.3333,44757.0
2021-03-03 15:35:00,200.92,201.07,200.84,200.85,23828.0,188.2771,188.4177,188.2021,188.2115,23828.0
2021-03-03 15:40:00,200.86,201.14,200.83,201.08,72712.0,188.2209,188.4833,188.1928,188.427,72712.0
2021-03-03 15:45:00,201.1,201.46,201.08,201.17,68737.0,188.4458,188.7831,188.427,188.5114,68737.0
2021-03-03 15:50:00,201.18,201.2,200.52,200.56,123974.0,188.5208,188.5395,187.9023,187.9398,123974.0
2021-03-03 15:55:00,200.57,200.71,200.18,200.22,235931.0,187.9491,188.0803,187.5837,187.6212,235931.0
2021-03-04 09:30:00,200.04,200.83,200.0,200.81,168423.0,187.4525,188.1928,187.415,188.174,168423.0
2021-03-04 09:35:00,200.82,201.22,200.82,201.22,47378.0,188.1834,188.5582,188.1834,188.5582,47378.0
2021-03-04 09:40:00,201.24,201.25,200.83,200.93,41524.0,188.577,188.5863,188.1928,188.2865,41524.0
2021-03-04 09:45:00,200.99,200.99,199.64,199.7,89536.0,188.3427,188.3427,187.0777,187.1339,89536.0
2021-03-04 09:50:00,199.6,199.94,199.44,199.78,67052.0,187.0402,187.3588,186.8902,187.2088,67052.0
2021-03-04 09:55:00,199.75,199.86,199.34,199.58,45406.0,187.1807,187.2838,186.7965,187.0214,45406.0
2021-03-04 10:00:00,199.67,199.78,199.01,199.03,117032.0,187.1058,187.2088,186.4873,186.506,117032.0
2021-03-04 10:05:00,199.02,199.17,198.72,198.73,125909.0,186.4967,186.6372,186.2155,186.2249,125909.0
2021-03-04 10:10:00,198.7,198.84,198.3,198.84,104127.0,186.1968,186.328,185.822,186.328,104127.0
2021-03-04 10:15:00,198.84,198.96,198.24,198.24,63340.0,186.328,186.4404,185.7658,185.7658,63340.0
2021-03-04 10:20:00,198.23,199.08,198.18,199.0,72620.0,185.7564,186.5529,185.7095,186.4779,72620.0
2021-03-04 10:25:00,198.99,199.34,198.69,199.23,56700.0,186.4686,186.7965,186.1874,186.6935,56700.0
2021-03-04 10:30:00,199.21,199.35,199.05,199.32,48421.0,186.6747,186.8059,186.5248,186.7778,48421.0
2021-03-04 10:35:00,199.3,199.9,199.26,199.88,34792.0,186.7591,187.3213,186.7216,187.3026,34792.0
2021-03-04 10:40:00,199.85,200.14,199.68,200.05,29272.0,187.2744,187.5462,187.1151,187.4619,29272.0
2021-03-04 10:45:00,200.07,200.48,200.02,200.18,28585.0,187.4806,187.8648,187.4337,187.5837,28585.0
2021-03-04 10:50:00,200.28,200.37,199.5,199.61,32466.0,187.6774,187.7617,186.9465,187.0495,32466.0
2021-03-04 10:55:00,199.56,200.39,199.42,200.08,34358.0,187.0027,187.7805,186.8715,187.49,34358.0
2021-03-04 11:00:00,200.2,200.67,200.01,200.58,65646.0,187.6024,188.0428,187.4244,187.9585,65646.0
2021-03-04 11:05:00,200.63,200.63,200.06,200.11,46600.0,188.0054,188.0054,187.4712,187.5181,46600.0
2021-03-04 11:10:00,200.22,200.36,199.74,199.78,36255.0,187.6212,187.7524,187.1714,187.2088,36255.0
2021-03-04 11:15:00,199.75,200.19,199.69,200.13,19475.0,187.1807,187.593,187.1245,187.5368,19475.0
2021-03-04 11:20:00,200.14,200.38,199.96,200.32,22257.0,187.5462,187.7711,187.3775,187.7149,22257.0
2021-03-04 11:25:00,200.4,200.42,199.85,200.13,28258.0,187.7898,187.8086,187.2744,187.5368,28258.0
2021-03-04 11:30:00,200.12,200.61,200.0,200.03,42496.0,187.5275,187.9866,187.415,187.4431,42496.0
2021-03-04 11:35:00,200.05,200.64,200.05,200.64,22217.0,187.4619,188.0147,187.4619,188.0147,22217.0
2021-03-04 11:40:00,200.56,200.97,200.56,200.86,39378.0,187.9398,188.324,187.9398,188.2209,39378.0
2021-03-04 11:45:00,200.86,201.08,200.84,201.02,24645.0,188.2209,188.427,188.2021,188.3708,24645.0
2021-03-04 11:50:00,201.03,201.03,200.82,200.97,20210.0,188.3802,188.3802,188.1834,188.324,20210.0
2021-03-04 11:55:00,200.91,200.92,200.64,200.7,40838.0,188.2677,188.2771,188.0147,188.071,40838.0
2021-03-04 12:00:00,200.73,201.18,200.71,201.15,29489.0,188.0991,188.5208,188.0803,188.4926,29489.0
2021-03-04 12:05:00,201.14,201.23,200.91,201.23,68817.0,188.4833,188.5676,188.2677,188.5676,68817.0
2021-03-04 12:10:00,201.12,201.16,200.08,200.17,23613.0,188.4645,188.502,187.49,187.5743,23613.0
2021-03-04 12:15:00,200.14,200.99,200.1,200.58,33737.0,187.5462,188.3427,187.5087,187.9585,33737.0
2021-03-04 12:20:00,200.64,200.77,199.47,199.49,35951.0,188.0147,188.1366,186.9184,186.9371,35951.0
2021-03-04 12:25:00,199.54,199.54,198.93,199.38,68786.0,186.9839,186.9839,186.4123,186.834,68786.0
2021-03-04 12:30:00,199.33,199.41,198.62,198.76,49933.0,186.7872,186.8621,186.1218,186.253,49933.0
2021-03-04 12:35:00,198.71,199.29,198.6,199.28,82784.0,186.2062,186.7497,186.1031,186.7403,82784.0
2021-03-04 12:40:00,199.25,199.53,198.78,198.84,25952.0,186.7122,186.9746,186.2718,186.328,25952.0
2021-03-04 12:45:00,198.82,198.82,198.2,198.3,57870.0,186.3093,186.3093,185.7283,185.822,57870.0
2021-03-04 12:50:00,198.33,198.57,197.66,197.69,125098.0,185.8501,186.075,185.2222,185.2504,125098.0
2021-03-04 12:55:00,197.7,197.76,197.05,197.38,70502.0,185.2597,185.316,184.6506,184.9599,70502.0
2021-03-04 13:00:00,197.41,197.86,197.15,197.79,105994.0,184.988,185.4097,184.7443,185.3441,105994.0
2021-03-04 13:05:00,197.86,197.86,196.95,197.19,112055.0,185.4097,185.4097,184.5569,184.7818,112055.0
2021-03-04 13:10:00,197.16,197.16,196.59,196.63,99393.0,184.7537,184.7537,184.2196,184.2571,99393.0
2021-03-04 13:15:00,196.61,197.07,196.41,196.99,51986.0,184.2383,184.6694,184.0509,184.5944,51986.0
2021-03-04 13:20:00,196.86,196.86,196.24,196.66,116295.0,184.4726,184.4726,183.8916,184.2852,116295.0
2021-03-04 13:25:00,196.64,197.25,196.29,197.24,96333.0,184.2664,184.838,183.9385,184.8287,96333.0
2021-03-04 13:30:00,197.2,197.2,196.35,196.47,43361.0,184.7912,184.7912,183.9947,184.1071,43361.0
2021-03-04 13:35:00,196.55,197.15,196.43,196.93,64280.0,184.1821,184.7443,184.0696,184.5382,64280.0
2021-03-04 13:40:00,196.83,197.01,196.23,196.46,41201.0,184.4445,184.6131,183.8822,184.0978,41201.0
2021-03-04 13:45:00,196.41,196.47,195.66,195.75,107973.0,184.0509,184.1071,183.3481,183.4324,107973.0
2021-03-04 13:50:00,195.69,195.8,194.71,195.06,157249.0,183.3762,183.4793,182.4579,182.7859,157249.0
2021-03-04 13:55:00,195.01,195.26,194.52,194.53,122817.0,182.739,182.9733,182.2798,182.2892,122817.0
2021-03-04 14:00:00,194.52,195.07,194.52,194.8,65279.0,182.2798,182.7952,182.2798,182.5422,65279.0
2021-03-04 14:05:00,194.79,195.94,194.68,195.82,89681.0,182.5328,183.6105,182.4298,183.498,89681.0
2021-03-04 14:10:00,195.87,195.95,195.46,195.75,69410.0,183.5449,183.6198,183.1607,183.4324,69410.0
2021-03-04 14:15:00,195.65,195.96,195.37,195.87,63571.0,183.3387,183.6292,183.0763,183.5449,63571.0
2021-03-04 14:20:00,195.89,196.55,195.86,196.53,95523.0,183.5636,184.1821,183.5355,184.1634,95523.0
2021-03-04 14:25:00,196.53,197.01,196.5,196.91,76377.0,184.1634,184.6131,184.1352,184.5194,76377.0
2021-03-04 14:30:00,196.87,196.93,196.31,196.36,51841.0,184.482,184.5382,183.9572,184.0041,51841.0
2021-03-04 14:35:00,196.37,196.53,195.95,196.27,39653.0,184.0134,184.1634,183.6198,183.9197,39653.0
2021-03-04 14:40:00,196.24,197.1,196.16,197.1,71082.0,183.8916,184.6975,183.8166,184.6975,71082.0
2021-03-04 14:45:00,197.09,197.59,196.81,197.49,75726.0,184.6881,185.1567,184.4257,185.0629,75726.0
2021-03-04 14:50:00,197.54,197.59,197.05,197.59,39324.0,185.1098,185.1567,184.6506,185.1567,39324.0
2021-03-04 14:55:00,197.56,197.69,197.43,197.54,29794.0,185.1285,185.2504,185.0067,185.1098,29794.0
2021-03-04 15:00:00,197.51,197.71,196.94,196.99,39473.0,185.0817,185.2691,184.5476,184.5944,39473.0
2021-03-04 15:05:00,196.99,197.36,196.74,196.75,49037.0,184.5944,184.9411,184.3601,184.3695,49037.0
2021-03-04 15:10:00,196.69,196.78,196.33,196.52,74530.0,184.3133,184.3976,183.9759,184.154,74530.0
2021-03-04 15:15:00,196.47,196.62,196.19,196.32,50047.0,184.1071,184.2477,183.8447,183.9666,50047.0
2021-03-04 15:20:00,196.37,196.38,195.97,196.14,70628.0,184.0134,184.0228,183.6386,183.7979,70628.0
2021-03-04 15:25:00,196.2,196.95,196.08,196.76,58209.0,183.8541,184.5569,183.7417,184.3789,58209.0
2021-03-04 15:30:00,196.71,197.3,196.63,197.07,100180.0,184.332,184.8849,184.2571,184.6694,100180.0
2021-03-04 15:35:00,197.05,197.27,196.6,196.81,95734.0,184.6506,184.8568,184.2289,184.4257,95734.0
2021-03-04 15:40:00,196.79,197.32,196.73,197.14,85770.0,184.407,184.9036,184.3508,184.735,85770.0
2021-03-04 15:45:00,197.12,197.4,196.83,197.01,102269.0,184.7162,184.9786,184.4445,184.6131,102269.0
2021-03-04 15:50:00,197.06,197.46,196.8,196.82,106862.0,184.66,185.0348,184.4164,184.4351,106862.0
2021-03-04 15:55:00,196.78,197.19,196.55,197.19,121375.0,184.3976,184.7818,184.1821,184.7818,121375.0
2021-03-05 09:30:00,199.28,199.37,198.72,198.78,197240.0,186.7403,186.8246,186.2155,186.2718,197240.0
2021-03-05 09:35:00,198.75,198.75,197.8,197.84,169604.0,186.2437,186.2437,185.3534,185.3909,169604.0
2021-03-05 09:40:00,197.94,198.14,197.61,198.05,59127.0,185.4846,185.672,185.1754,185.5877,59127.0
2021-03-05 09:45:00,198.03,198.44,197.5,197.5,80113.0,185.569,185.9532,185.0723,185.0723,80113.0
2021-03-05 09:50:00,197.52,197.7,196.74,196.75,63982.0,185.0911,185.2597,184.3601,184.3695,63982.0
2021-03-05 09:55:00,196.88,197.18,196.35,197.17,91819.0,184.4913,184.7725,183.9947,184.7631,91819.0
2021-03-05 10:00:00,197.23,197.58,196.8,197.29,126053.0,184.8193,185.1473,184.4164,184.8755,126053.0
2021-03-05 10:05:00,197.37,198.17,197.23,197.79,77605.0,184.9505,185.7002,184.8193,185.3441,77605.0
2021-03-05 10:10:00,197.77,197.94,196.62,196.78,73941.0,185.3253,185.4846,184.2477,184.3976,73941.0
2021-03-05 10:15:00,196.96,197.38,196.55,197.09,69120.0,184.5663,184.9599,184.1821,184.6881,69120.0
2021-03-05 10:20:00,197.06,197.3,196.36,196.43,69609.0,184.66,184.8849,184.0041,184.0696,69609.0
2021-03-05 10:25:00,196.4,197.22,196.26,196.27,72997.0,184.0415,184.8099,183.9103,183.9197,72997.0
2021-03-05 10:30:00,196.27,196.62,195.79,196.04,88072.0,183.9197,184.2477,183.4699,183.7042,88072.0
2021-03-05 10:35:00,196.01,196.65,195.72,195.8,58354.0,183.6761,184.2758,183.4043,183.4793,58354.0
2021-03-05 10:40:00,195.82,196.36,195.7,195.84,44243.0,183.498,184.0041,183.3856,183.5168,44243.0
2021-03-05 10:45:00,195.81,196.32,195.55,196.13,40893.0,183.4887,183.9666,183.245,183.7885,40893.0
2021-03-05 10:50:00,196.12,196.74,195.98,196.61,44247.0,183.7792,184.3601,183.648,184.2383,44247.0
2021-03-05 10:55:00,196.58,196.58,195.84,195.9,29638.0,184.2102,184.2102,183.5168,183.573,29638.0
2021-03-05 11:00:00,195.91,196.11,195.58,195.71,69537.0,183.5824,183.7698,183.2731,183.395,69537.0
2021-03-05 11:05:00,195.72,195.88,195.27,195.31,62468.0,183.4043,183.5543,182.9826,183.0201,62468.0
2021-03-05 11:10:00,195.32,195.74,194.98,195.03,95171.0,183.0295,183.4231,182.7109,182.7577,95171.0
2021-03-05 11:15:00,195.02,195.19,194.58,194.9,91720.0,182.7484,182.9077,182.3361,182.6359,91720.0
2021-03-05 11:20:00,194.87,195.09,194.53,194.53,65331.0,182.6078,182.814,182.2892,182.2892,65331.0
2021-03-05 11:25:00,194.56,194.64,194.11,194.4,120799.0,182.3173,182.3923,181.8956,182.1674,120799.0
2021-03-05 11:30:00,194.39,195.13,194.37,194.72,65800.0,182.158,182.8514,182.1393,182.4672,65800.0
2021-03-05 11:35:00,194.74,195.48,194.69,195.34,58225.0,182.486,183.1794,182.4391,183.0482,58225.0
2021-03-05 11:40:00,195.32,195.65,194.72,195.65,37798.0,183.0295,183.3387,182.4672,183.3387,37798.0
2021-03-05 11:45:00,195.66,195.74,195.23,195.31,36723.0,183.3481,183.4231,182.9452,183.0201,36723.0
2021-03-05 11:50:00,195.28,195.52,195.02,195.06,45472.0,182.992,183.2169,182.7484,182.7859,45472.0
2021-03-05 11:55:00,195.1,196.24,195.06,196.15,41481.0,182.8233,183.8916,182.7859,183.8073,41481.0
2021-03-05 12:00:00,196.13,196.42,195.95,196.27,50679.0,183.7885,184.0603,183.6198,183.9197,50679.0
2021-03-05 12:05:00,196.28,196.35,195.93,195.95,18968.0,183.9291,183.9947,183.6011,183.6198,18968.0
2021-03-05 12:10:00,195.98,196.37,195.97,196.12,25342.0,183.648,184.0134,183.6386,183.7792,25342.0
2021-03-05 12:15:00,196.08,196.68,196.02,196.67,29335.0,183.7417,184.3039,183.6854,184.2945,29335.0
2021-03-05 12:20:00,196.63,197.36,196.6,197.29,36129.0,184.2571,184.9411,184.2289,184.8755,36129.0
2021-03-05 12:25:00,197.29,197.61,197.19,197.48,59103.0,184.8755,185.1754,184.7818,185.0536,59103.0
2021-03-05 12:30:00,197.46,197.68,197.42,197.56,31918.0,185.0348,185.241,184.9974,185.1285,31918.0
2021-03-05 12:35:00,197.52,197.83,197.2,197.8,32667.0,185.0911,185.3816,184.7912,185.3534,32667.0
2021-03-05 12:40:00,197.83,198.18,197.63,198.15,37860.0,185.3816,185.7095,185.1941,185.6814,37860.0
2021-03-05 12:45:00,198.12,198.38,198.1,198.13,28288.0,185.6533,185.8969,185.6346,185.6627,28288.0
2021-03-05 12:50:00,198.13,198.25,197.76,197.91,840657.0,185.6627,185.7751,185.316,185.4565,840657.0
2021-03-05 12:55:00,197.82,198.24,197.81,198.1,20512.0,185.3722,185.7658,185.3628,185.6346,20512.0
2021-03-05 13:00:00,198.08,198.35,197.4,197.5,58170.0,185.6158,185.8688,184.9786,185.0723,58170.0
2021-03-05 13:05:00,197.53,198.26,197.45,198.17,39349.0,185.1004,185.7845,185.0255,185.7002,39349.0
2021-03-05 13:10:00,198.2,198.24,197.8,198.22,27291.0,185.7283,185.7658,185.3534,185.747,27291.0
2021-03-05 13:15:00,198.18,198.96,198.08,198.91,45192.0,185.7095,186.4404,185.6158,186.3936,45192.0
2021-03-05 13:20:00,198.95,199.07,198.6,199.01,34579.0,186.4311,186.5435,186.1031,186.4873,34579.0
2021-03-05 13:25:00,198.99,199.2,198.76,199.1,38225.0,186.4686,186.6653,186.253,186.5716,38225.0
2021-03-05 13:30:00,199.18,199.21,198.88,199.14,31581.0,186.6466,186.6747,186.3655,186.6091,31581.0
2021-03-05 13:35:00,199.19,199.42,199.05,199.37,35244.0,186.656,186.8715,186.5248,186.8246,35244.0
2021-03-05 13:40:00,199.37,199.7,199.21,199.23,31962.0,186.8246,187.1339,186.6747,186.6935,31962.0
2021-03-05 13:45:00,199.31,199.54,199.28,199.47,26636.0,186.7684,186.9839,186.7403,186.9184,26636.0
2021-03-05 13:50:00,199.42,199.72,198.91,198.91,21214.0,186.8715,187.1526,186.3936,186.3936,21214.0
2021-03-05 13:55:00,199.02,199.27,198.94,199.27,13867.0,186.4967,186.7309,186.4217,186.7309,13867.0
2021-03-05 14:00:00,199.42,199.57,198.9,199.03,62018.0,186.8715,187.0121,186.3842,186.506,62018.0
2021-03-05 14:05:00,199.02,199.06,198.67,198.75,17647.0,186.4967,186.5342,186.1687,186.2437,17647.0
2021-03-05 14:10:00,198.75,198.95,198.66,198.95,38492.0,186.2437,186.4311,186.1593,186.4311,38492.0
2021-03-05 14:15:00,199.07,199.18,198.55,198.58,16263.0,186.5435,186.6466,186.0562,186.0844,16263.0
2021-03-05 14:20:00,198.71,199.1,198.6,199.09,20923.0,186.2062,186.5716,186.1031,186.5623,20923.0
2021-03-05 14:25:00,199.16,199.61,199.09,199.57,34750.0,186.6279,187.0495,186.5623,187.0121,34750.0
2021-03-05 14:30:00,199.56,200.03,199.56,200.0,58627.0,187.0027,187.4431,187.0027,187.415,58627.0
2021-03-05 14:35:00,199.97,200.09,199.79,199.82,24287.0,187.3869,187.4993,187.2182,187.2463,24287.0
2021-03-05 14:40:00,199.89,199.96,199.47,199.62,15527.0,187.3119,187.3775,186.9184,187.0589,15527.0
2021-03-05 14:45:00,199.61,199.93,199.52,199.86,28660.0,187.0495,187.3494,186.9652,187.2838,28660.0
2021-03-05 14:50:00,199.92,200.12,199.8,200.12,38217.0,187.34,187.5275,187.2276,187.5275,38217.0
2021-03-05 14:55:00,200.09,200.36,200.07,200.3,23732.0,187.4993,187.7524,187.4806,187.6961,23732.0
2021-03-05 15:00:00,200.27,200.48,200.27,200.47,37494.0,187.668,187.8648,187.668,187.8554,37494.0
2021-03-05 15:05:00,200.42,200.5,200.13,200.19,27560.0,187.8086,187.8835,187.5368,187.593,27560.0
2021-03-05 15:10:00,200.16,200.25,199.92,200.22,37180.0,187.5649,187.6493,187.34,187.6212,37180.0
2021-03-05 15:15:00,200.22,200.57,200.01,200.24,48890.0,187.6212,187.9491,187.4244,187.6399,48890.0
2021-03-05 15:20:00,200.24,200.44,200.17,200.39,80571.0,187.6399,187.8273,187.5743,187.7805,80571.0
2021-03-05 15:25:00,200.34,200.57,200.22,200.38,53577.0,187.7336,187.9491,187.6212,187.7711,53577.0
2021-03-05 15:30:00,200.4,200.54,200.21,200.44,32708.0,187.7898,187.921,187.6118,187.8273,32708.0
2021-03-05 15:35:00,200.51,200.93,200.48,200.92,47482.0,187.8929,188.2865,187.8648,188.2771,47482.0
2021-03-05 15:40:00,200.9,200.95,200.53,200.75,59852.0,188.2584,188.3052,187.9117,188.1178,59852.0
2021-03-05 15:45:00,200.77,200.93,200.39,200.8,65362.0,188.1366,188.2865,187.7805,188.1647,65362.0
2021-03-05 15:50:00,200.84,201.21,200.78,200.95,92130.0,188.2021,188.5489,188.1459,188.3052,92130.0
2021-03-05 15:55:00,200.96,201.02,200.62,200.74,150392.0,188.3146,188.3708,187.996,188.1084,150392.0
2021-03-08 09:30:00,201.44,201.5,200.44,200.52,246643.0,188.7644,188.8206,187.8273,187.9023,246643.0
2021-03-08 09:35:00,200.57,201.27,200.21,201.21,73363.0,187.9491,188.6051,187.6118,188.5489,73363.0
2021-03-08 09:40:00,201.32,202.21,201.25,202.14,64441.0,188.6519,189.4859,188.5863,189.4203,64441.0
2021-03-08 09:45:00,202.13,202.29,201.4,201.41,49781.0,189.411,189.5609,188.7269,188.7363,49781.0
2021-03-08 09:50:00,201.52,201.8,201.12,201.65,51164.0,188.8394,189.1017,188.4645,188.9612,51164.0
2021-03-08 09:55:00,201.77,202.06,200.8,201.06,60025.0,189.0736,189.3454,188.1647,188.4083,60025.0
2021-03-08 10:00:00,201.09,201.39,200.74,201.05,66888.0,188.4364,188.7175,188.1084,188.3989,66888.0
2021-03-08 10:05:00,201.05,201.94,200.95,201.93,60924.0,188.3989,189.2329,188.3052,189.2236,60924.0
2021-03-08 10:10:00,201.94,202.09,201.42,201.86,101769.0,189.2329,189.3735,188.7457,189.158,101769.0
2021-03-08 10:15:00,201.89,202.24,201.69,202.19,42741.0,189.1861,189.5141,188.9987,189.4672,42741.0
2021-03-08 10:20:00,202.19,202.45,201.79,201.92,45598.0,189.4672,189.7108,189.0924,189.2142,45598.0
2021-03-08 10:25:00,201.98,202.59,201.98,202.47,69869.0,189.2704,189.842,189.2704,189.7296,69869.0
2021-03-08 10:30:00,202.47,202.85,202.47,202.75,85515.0,189.7296,190.0857,189.7296,189.992,85515.0
2021-03-08 10:35:00,202.82,202.87,202.22,202.34,67933.0,190.0576,190.1044,189.4953,189.6078,67933.0
2021-03-08 10:40:00,202.37,202.81,202.37,202.59,30847.0,189.6359,190.0482,189.6359,189.842,30847.0
2021-03-08 10:45:00,202.71,202.84,202.33,202.4,30450.0,189.9545,190.0763,189.5984,189.664,30450.0
2021-03-08 10:50:00,202.48,202.59,202.22,202.28,26234.0,189.7389,189.842,189.4953,189.5515,26234.0
2021-03-08 10:55:00,202.3,202.76,202.25,202.39,30164.0,189.5703,190.0013,189.5234,189.6546,30164.0
2021-03-08 11:00:00,202.46,202.89,202.44,202.44,62687.0,189.7202,190.1232,189.7015,189.7015,62687.0
2021-03-08 11:05:00,202.48,202.76,202.42,202.56,43677.0,189.7389,190.0013,189.6827,189.8139,43677.0
2021-03-08 11:10:00,202.56,202.56,202.16,202.24,50542.0,189.8139,189.8139,189.4391,189.5141,50542.0
2021-03-08 11:15:00,202.23,202.56,202.1,202.54,48105.0,189.5047,189.8139,189.3829,189.7952,48105.0
2021-03-08 11:20:00,202.57,202.85,202.56,202.8,68809.0,189.8233,190.0857,189.8139,190.0388,68809.0
2021-03-08 11:25:00,202.77,202.8,202.55,202.71,42311.0,190.0107,190.0388,189.8045,189.9545,42311.0
2021-03-08 11:30:00,202.73,202.73,202.15,202.37,26149.0,189.9732,189.9732,189.4297,189.6359,26149.0
2021-03-08 11:35:00,202.37,202.37,202.01,202.11,57657.0,189.6359,189.6359,189.2985,189.3922,57657.0
2021-03-08 11:40:00,202.08,202.26,201.72,201.74,44738.0,189.3641,189.5328,189.0268,189.0455,44738.0
2021-03-08 11:45:00,201.72,201.95,201.68,201.92,48937.0,189.0268,189.2423,188.9893,189.2142,48937.0
2021-03-08 11:50:00,201.87,201.95,201.61,201.82,31913.0,189.1673,189.2423,188.9237,189.1205,31913.0
2021-03-08 11:55:00,201.78,202.05,201.58,201.58,28938.0,189.083,189.336,188.8956,188.8956,28938.0
2021-03-08 12:00:00,201.54,201.85,201.53,201.64,15187.0,188.8581,189.1486,188.8487,188.9518,15187.0
2021-03-08 12:05:00,201.53,201.98,201.47,201.96,16524.0,188.8487,189.2704,188.7925,189.2517,16524.0
2021-03-08 12:10:00,201.91,202.0,201.67,201.84,20799.0,189.2048,189.2892,188.9799,189.1392,20799.0
2021-03-08 12:15:00,201.8,202.15,201.59,201.76,11103.0,189.1017,189.4297,188.905,189.0643,11103.0
2021-03-08 12:20:00,201.81,202.48,201.8,202.48,18843.0,189.1111,189.7389,189.1017,189.7389,18843.0
2021-03-08 12:25:00,202.47,202.57,202.35,202.53,22805.0,189.7296,189.8233,189.6171,189.7858,22805.0
2021-03-08 12:30:00,202.53,202.72,202.43,202.66,20501.0,189.7858,189.9638,189.6921,189.9076,20501.0
2021-03-08 12:35:00,202.68,202.77,202.46,202.46,14966.0,189.9264,190.0107,189.7202,189.7202,14966.0
2021-03-08 12:40:00,202.54,202.73,202.49,202.52,22847.0,189.7952,189.9732,189.7483,189.7764,22847.0
2021-03-08 12:45:00,202.5,202.8,202.5,202.71,32229.0,189.7577,190.0388,189.7577,189.9545,32229.0
2021-03-08 12:50:00,202.72,202.87,202.56,202.6,26001.0,189.9638,190.1044,189.8139,189.8514,26001.0
2021-03-08 12:55:00,202.59,202.59,202.35,202.35,18876.0,189.842,189.842,189.6171,189.6171,18876.0
2021-03-08 13:00:00,202.37,202.59,202.37,202.52,18627.0,189.6359,189.842,189.6359,189.7764,18627.0
2021-03-08 13:05:00,202.53,202.7,202.53,202.6,19523.0,189.7858,189.9451,189.7858,189.8514,19523.0
2021-03-08 13:10:00,202.62,202.74,202.36,202.72,28286.0,189.8701,189.9826,189.6265,189.9638,28286.0
2021-03-08 13:15:00,202.69,202.85,202.66,202.73,20510.0,189.9357,190.0857,189.9076,189.9732,20510.0
2021-03-08 13:20:00,202.68,202.76,202.63,202.67,12795.0,189.9264,190.0013,189.8795,189.917,12795.0
2021-03-08 13:25:00,202.65,202.75,202.56,202.62,34541.0,189.8983,189.992,189.8139,189.8701,34541.0
2021-03-08 13:30:00,202.65,202.68,202.29,202.3,18358.0,189.8983,189.9264,189.5609,189.5703,18358.0
2021-03-08 13:35:00,202.29,202.44,202.21,202.24,19594.0,189.5609,189.7015,189.4859,189.5141,19594.0
2021-03-08 13:40:00,202.2,202.21,201.87,201.89,19636.0,189.4766,189.4859,189.1673,189.1861,19636.0
2021-03-08 13:45:00,201.84,201.93,201.42,201.5,31235.0,189.1392,189.2236,188.7457,188.8206,31235.0
2021-03-08 13:50:00,201.48,201.5,200.98,201.26,78414.0,188.8019,188.8206,188.3333,188.5957,78414.0
2021-03-08 13:55:00,201.23,201.24,200.83,200.93,41075.0,188.5676,188.577,188.1928,188.2865,41075.0
2021-03-08 14:00:00,200.91,201.18,200.9,201.17,25335.0,188.2677,188.5208,188.2584,188.5114,25335.0
2021-03-08 14:05:00,201.12,201.61,201.01,201.51,32585.0,188.4645,188.9237,188.3614,188.83,32585.0
2021-03-08 14:10:00,201.4,201.67,201.35,201.53,25162.0,188.7269,188.9799,188.6801,188.8487,25162.0
2021-03-08 14:15:00,201.57,201.77,201.27,201.45,90899.0,188.8862,189.0736,188.6051,188.7738,90899.0
2021-03-08 14:20:00,201.4,201.53,201.27,201.51,20073.0,188.7269,188.8487,188.6051,188.83,20073.0
2021-03-08 14:25:00,201.5,201.87,201.47,201.78,64351.0,188.8206,189.1673,188.7925,189.083,64351.0
2021-03-08 14:30:00,201.79,201.95,201.74,201.75,30431.0,189.0924,189.2423,189.0455,189.0549,30431.0
2021-03-08 14:35:00,201.8,201.92,201.5,201.5,30468.0,189.1017,189.2142,188.8206,188.8206,30468.0
2021-03-08 14:40:00,201.56,201.57,201.0,201.03,20820.0,188.8768,188.8862,188.3521,188.3802,20820.0
2021-03-08 14:45:00,201.03,201.12,200.77,200.84,25095.0,188.3802,188.4645,188.1366,188.2021,25095.0
2021-03-08 14:50:00,200.85,201.15,200.82,201.06,29228.0,188.2115,188.4926,188.1834,188.4083,29228.0
2021-03-08 14:55:00,201.07,201.23,201.07,201.18,25235.0,188.4177,188.5676,188.4177,188.5208,25235.0
2021-03-08 15:00:00,201.18,201.18,200.46,200.56,30605.0,188.5208,188.5208,187.8461,187.9398,30605.0
2021-03-08 15:05:00,200.47,200.58,200.34,200.4,30382.0,187.8554,187.9585,187.7336,187.7898,30382.0
2021-03-08 15:10:00,200.38,200.6,200.28,200.58,25384.0,187.7711,187.9772,187.6774,187.9585,25384.0
2021-03-08 15:15:00,200.55,200.64,200.1,200.13,22047.0,187.9304,188.0147,187.5087,187.5368,22047.0
2021-03-08 15:20:00,200.17,200.46,200.1,200.41,21837.0,187.5743,187.8461,187.5087,187.7992,21837.0
2021-03-08 15:25:00,200.43,200.55,200.26,200.26,24070.0,187.8179,187.9304,187.6586,187.6586,24070.0
2021-03-08 15:30:00,200.34,200.9,200.26,200.69,32236.0,187.7336,188.2584,187.6586,188.0616,32236.0
2021-03-08 15:35:00,200.82,200.94,200.76,200.78,23704.0,188.1834,188.2959,188.1272,188.1459,23704.0
2021-03-08 15:40:00,200.77,200.94,200.65,200.8,17157.0,188.1366,188.2959,188.0241,188.1647,17157.0
2021-03-08 15:45:00,200.87,200.94,200.24,200.42,105345.0,188.2303,188.2959,187.6399,187.8086,105345.0
2021-03-08 15:50:00,200.44,200.63,200.21,200.28,62469.0,187.8273,188.0054,187.6118,187.6774,62469.0
2021-03-08 15:55:00,200.22,200.22,199.57,199.69,106930.0,187.6212,187.6212,187.0121,187.1245,106930.0
2021-03-09 09:30:00,202.23,202.5,202.01,202.28,143162.0,189.5047,189.7577,189.2985,189.5515,143162.0
2021-03-09 09:35:00,202.33,202.34,201.99,202.07,78076.0,189.5984,189.6078,189.2798,189.3547,78076.0
2021-03-09 09:40:00,202.11,202.25,201.71,202.19,22734.0,189.3922,189.5234,189.0174,189.4672,22734.0
2021-03-09 09:45:00,202.18,202.67,202.09,202.56,52865.0,189.4578,189.917,189.3735,189.8139,52865.0
2021-03-09 09:50:00,202.61,202.78,202.46,202.76,44200.0,189.8608,190.0201,189.7202,190.0013,44200.0
2021-03-09 09:55:00,202.79,203.05,202.74,202.86,69604.0,190.0294,190.2731,189.9826,190.095,69604.0
2021-03-09 10:00:00,202.9,203.28,202.74,203.09,84694.0,190.1325,190.4886,189.9826,190.3106,84694.0
2021-03-09 10:05:00,203.17,203.45,203.15,203.16,57364.0,190.3855,190.6479,190.3668,190.3762,57364.0
2021-03-09 10:10:00,203.18,203.25,202.9,202.9,68807.0,190.3949,190.4605,190.1325,190.1325,68807.0
2021-03-09 10:15:00,202.96,203.47,202.96,203.4,47769.0,190.1887,190.6667,190.1887,190.6011,47769.0
2021-03-09 10:20:00,203.44,203.54,203.17,203.28,55891.0,190.6385,190.7322,190.3855,190.4886,55891.0
2021-03-09 10:25:00,203.33,203.6,203.32,203.41,39049.0,190.5355,190.7885,190.5261,190.6104,39049.0
2021-03-09 10:30:00,203.49,203.54,203.23,203.43,25291.0,190.6854,190.7322,190.4418,190.6292,25291.0
2021-03-09 10:35:00,203.41,203.63,203.4,203.62,38563.0,190.6104,190.8166,190.6011,190.8072,38563.0
2021-03-09 10:40:00,203.6,203.7,203.45,203.58,63612.0,190.7885,190.8822,190.6479,190.7697,63612.0
2021-03-09 10:45:00,203.61,203.7,203.33,203.33,44097.0,190.7978,190.8822,190.5355,190.5355,44097.0
2021-03-09 10:50:00,203.35,203.52,203.27,203.27,33599.0,190.5542,190.7135,190.4792,190.4792,33599.0
2021-03-09 10:55:00,203.27,203.53,203.26,203.51,28968.0,190.4792,190.7229,190.4699,190.7041,28968.0
2021-03-09 11:00:00,203.52,203.84,203.34,203.78,78906.0,190.7135,191.0134,190.5448,190.9571,78906.0
2021-03-09 11:05:00,203.85,203.86,203.64,203.75,35138.0,191.0227,191.0321,190.826,190.929,35138.0
2021-03-09 11:10:00,203.74,203.75,203.55,203.73,45890.0,190.9197,190.929,190.7416,190.9103,45890.0
2021-03-09 11:15:00,203.71,203.77,203.59,203.73,52716.0,190.8916,190.9478,190.7791,190.9103,52716.0
2021-03-09 11:20:00,203.74,203.83,203.59,203.69,23935.0,190.9197,191.004,190.7791,190.8728,23935.0
2021-03-09 11:25:00,203.72,203.79,203.65,203.66,29040.0,190.9009,190.9665,190.8353,190.8447,29040.0
2021-03-09 11:30:00,203.68,203.79,203.54,203.73,32956.0,190.8634,190.9665,190.7322,190.9103,32956.0
2021-03-09 11:35:00,203.67,203.7,203.57,203.6,34197.0,190.8541,190.8822,190.7604,190.7885,34197.0
2021-03-09 11:40:00,203.6,203.79,203.6,203.69,37038.0,190.7885,190.9665,190.7885,190.8728,37038.0
2021-03-09 11:45:00,203.68,203.73,203.49,203.55,19010.0,190.8634,190.9103,190.6854,190.7416,19010.0
2021-03-09 11:50:00,203.56,203.7,203.49,203.59,35313.0,190.751,190.8822,190.6854,190.7791,35313.0
2021-03-09 11:55:00,203.6,203.76,203.59,203.71,27349.0,190.7885,190.9384,190.7791,190.8916,27349.0
2021-03-09 12:00:00,203.72,203.78,203.65,203.72,36345.0,190.9009,190.9571,190.8353,190.9009,36345.0
2021-03-09 12:05:00,203.7,203.93,203.68,203.91,68173.0,190.8822,191.0977,190.8634,191.079,68173.0
2021-03-09 12:10:00,203.91,204.06,203.91,204.03,79188.0,191.079,191.2195,191.079,191.1914,79188.0
2021-03-09 12:15:00,204.03,204.1,203.94,203.95,21835.0,191.1914,191.257,191.1071,191.1164,21835.0
2021-03-09 12:20:00,203.92,204.12,203.88,204.06,44116.0,191.0883,191.2758,191.0509,191.2195,44116.0
2021-03-09 12:25:00,204.06,204.14,204.05,204.09,52965.0,191.2195,191.2945,191.2102,191.2476,52965.0
2021-03-09 12:30:00,204.1,204.2,204.08,204.19,41875.0,191.257,191.3507,191.2383,191.3413,41875.0
2021-03-09 12:35:00,204.18,204.23,204.14,204.21,34461.0,191.332,191.3788,191.2945,191.3601,34461.0
2021-03-09 12:40:00,204.16,204.19,204.08,204.1,17416.0,191.3132,191.3413,191.2383,191.257,17416.0
2021-03-09 12:45:00,204.11,204.11,203.93,203.94,12681.0,191.2664,191.2664,191.0977,191.1071,12681.0
2021-03-09 12:50:00,203.91,203.95,203.77,203.83,32059.0,191.079,191.1164,190.9478,191.004,32059.0
2021-03-09 12:55:00,203.82,203.84,203.65,203.76,13745.0,190.9946,191.0134,190.8353,190.9384,13745.0
2021-03-09 13:00:00,203.85,204.2,203.85,204.15,20903.0,191.0227,191.3507,191.0227,191.3039,20903.0
2021-03-09 13:05:00,204.15,204.2,204.04,204.14,27074.0,191.3039,191.3507,191.2008,191.2945,27074.0
2021-03-09 13:10:00,204.14,204.21,204.06,204.19,17171.0,191.2945,191.3601,191.2195,191.3413,17171.0
2021-03-09 13:15:00,204.2,204.21,203.91,203.96,16795.0,191.3507,191.3601,191.079,191.1258,16795.0
2021-03-09 13:20:00,203.97,204.09,203.92,204.0,17897.0,191.1352,191.2476,191.0883,191.1633,17897.0
2021-03-09 13:25:00,203.98,204.04,203.88,203.99,17402.0,191.1446,191.2008,191.0509,191.1539,17402.0
2021-03-09 13:30:00,204.01,204.16,203.94,204.1,14000.0,191.1727,191.3132,191.1071,191.257,14000.0
2021-03-09 13:35:00,204.1,204.17,204.05,204.17,15560.0,191.257,191.3226,191.2102,191.3226,15560.0
2021-03-09 13:40:00,204.17,204.28,204.13,204.26,19850.0,191.3226,191.4257,191.2851,191.4069,19850.0
2021-03-09 13:45:00,204.25,204.27,204.18,204.27,23700.0,191.3976,191.4163,191.332,191.4163,23700.0
2021-03-09 13:50:00,204.24,204.29,204.12,204.25,23958.0,191.3882,191.4351,191.2758,191.3976,23958.0
2021-03-09 13:55:00,204.24,204.34,204.23,204.26,13342.0,191.3882,191.4819,191.3788,191.4069,13342.0
2021-03-09 14:00:00,204.3,204.35,204.18,204.29,26708.0,191.4444,191.4913,191.332,191.4351,26708.0
2021-03-09 14:05:00,204.31,204.32,204.1,204.17,24123.0,191.4538,191.4632,191.257,191.3226,24123.0
2021-03-09 14:10:00,204.18,204.22,204.09,204.19,41717.0,191.332,191.3695,191.2476,191.3413,41717.0
2021-03-09 14:15:00,204.16,204.16,203.88,203.91,26515.0,191.3132,191.3132,191.0509,191.079,26515.0
2021-03-09 14:20:00,203.9,203.97,203.82,203.82,19964.0,191.0696,191.1352,190.9946,190.9946,19964.0
2021-03-09 14:25:00,203.81,203.83,203.69,203.71,31095.0,190.9853,191.004,190.8728,190.8916,31095.0
2021-03-09 14:30:00,203.76,203.98,203.76,203.96,21334.0,190.9384,191.1446,190.9384,191.1258,21334.0
2021-03-09 14:35:00,204.0,204.1,203.96,204.09,34588.0,191.1633,191.257,191.1258,191.2476,34588.0
2021-03-09 14:40:00,204.11,204.22,204.09,204.14,29525.0,191.2664,191.3695,191.2476,191.2945,29525.0
2021-03-09 14:45:00,204.13,204.13,203.93,203.95,19322.0,191.2851,191.2851,191.0977,191.1164,19322.0
2021-03-09 14:50:00,203.95,204.09,203.91,203.95,27871.0,191.1164,191.2476,191.079,191.1164,27871.0
2021-03-09 14:55:00,203.95,203.99,203.8,203.86,23577.0,191.1164,191.1539,190.9759,191.0321,23577.0
2021-03-09 15:00:00,203.88,203.98,203.82,203.94,22239.0,191.0509,191.1446,190.9946,191.1071,22239.0
2021-03-09 15:05:00,203.93,204.12,203.9,204.06,26662.0,191.0977,191.2758,191.0696,191.2195,26662.0
2021-03-09 15:10:00,204.06,204.2,204.04,204.08,27351.0,191.2195,191.3507,191.2008,191.2383,27351.0
2021-03-09 15:15:00,204.09,204.1,203.96,204.06,25665.0,191.2476,191.257,191.1258,191.2195,25665.0
2021-03-09 15:20:00,204.06,204.08,203.9,203.98,29832.0,191.2195,191.2383,191.0696,191.1446,29832.0
2021-03-09 15:25:00,203.99,204.05,203.91,203.91,132473.0,191.1539,191.2102,191.079,191.079,132473.0
2021-03-09 15:30:00,203.91,203.97,203.85,203.91,63929.0,191.079,191.1352,191.0227,191.079,63929.0
2021-03-09 15:35:00,203.92,203.92,203.55,203.8,80215.0,191.0883,191.0883,190.7416,190.9759,80215.0
2021-03-09 15:40:00,203.81,203.85,203.34,203.34,116306.0,190.9853,191.0227,190.5448,190.5448,116306.0
2021-03-09 15:45:00,203.38,203.49,203.27,203.32,110438.0,190.5823,190.6854,190.4792,190.5261,110438.0
2021-03-09 15:50:00,203.35,203.48,202.9,203.48,84953.0,190.5542,190.676,190.1325,190.676,84953.0
2021-03-09 15:55:00,203.45,203.45,202.78,202.81,71687.0,190.6479,190.6479,190.0201,190.0482,71687.0
2021-03-10 09:30:00,204.55,204.81,204.09,204.46,163702.0,191.6787,191.9223,191.2476,191.5944,163702.0
2021-03-10 09:35:00,204.43,204.53,204.14,204.37,80746.0,191.5662,191.66,191.2945,191.51,80746.0
2021-03-10 09:40:00,204.29,204.73,204.19,204.67,94353.0,191.4351,191.8474,191.3413,191.7911,94353.0
2021-03-10 09:45:00,204.69,204.92,204.51,204.77,39890.0,191.8099,192.0254,191.6412,191.8849,39890.0
2021-03-10 09:50:00,204.82,205.13,204.77,205.07,43096.0,191.9317,192.2222,191.8849,192.166,43096.0
2021-03-10 09:55:00,205.1,205.25,204.85,204.85,33683.0,192.1941,192.3346,191.9598,191.9598,33683.0
2021-03-10 10:00:00,204.9,205.16,204.78,205.07,60336.0,192.0067,192.2503,191.8942,192.166,60336.0
2021-03-10 10:05:00,205.06,205.24,204.94,204.96,62885.0,192.1566,192.3253,192.0442,192.0629,62885.0
2021-03-10 10:10:00,204.96,205.14,204.6,204.6,56108.0,192.0629,192.2316,191.7255,191.7255,56108.0
2021-03-10 10:15:00,204.62,204.91,204.62,204.83,51351.0,191.7443,192.016,191.7443,191.9411,51351.0
2021-03-10 10:20:00,204.86,204.9,204.33,204.34,33619.0,191.9692,192.0067,191.4725,191.4819,33619.0
2021-03-10 10:25:00,204.34,204.34,203.76,203.78,33867.0,191.4819,191.4819,190.9384,190.9571,33867.0
2021-03-10 10:30:00,203.76,204.32,203.76,204.3,27155.0,190.9384,191.4632,190.9384,191.4444,27155.0
2021-03-10 10:35:00,204.3,204.3,203.69,203.73,28351.0,191.4444,191.4444,190.8728,190.9103,28351.0
2021-03-10 10:40:00,203.7,204.17,203.61,204.17,26694.0,190.8822,191.3226,190.7978,191.3226,26694.0
2021-03-10 10:45:00,204.15,204.45,204.15,204.38,38391.0,191.3039,191.585,191.3039,191.5194,38391.0
2021-03-10 10:50:00,204.29,204.31,203.77,204.12,22997.0,191.4351,191.4538,190.9478,191.2758,22997.0
2021-03-10 10:55:00,204.1,204.39,203.99,204.33,34553.0,191.257,191.5288,191.1539,191.4725,34553.0
2021-03-10 11:00:00,204.37,204.68,204.18,204.64,30470.0,191.51,191.8005,191.332,191.763,30470.0
2021-03-10 11:05:00,204.62,204.65,204.34,204.36,29742.0,191.7443,191.7724,191.4819,191.5007,29742.0
2021-03-10 11:10:00,204.33,204.72,204.31,204.64,35921.0,191.4725,191.838,191.4538,191.763,35921.0
2021-03-10 11:15:00,204.71,204.73,204.4,204.48,33119.0,191.8286,191.8474,191.5381,191.6131,33119.0
2021-03-10 11:20:00,204.54,204.57,204.19,204.26,107920.0,191.6693,191.6974,191.3413,191.4069,107920.0
2021-03-10 11:25:00,204.31,204.68,204.31,204.64,45145.0,191.4538,191.8005,191.4538,191.763,45145.0
2021-03-10 11:30:00,204.63,204.77,204.49,204.56,68045.0,191.7537,191.8849,191.6225,191.6881,68045.0
2021-03-10 11:35:00,204.53,204.61,204.43,204.52,46406.0,191.66,191.7349,191.5662,191.6506,46406.0
2021-03-10 11:40:00,204.53,204.6,204.12,204.21,35899.0,191.66,191.7255,191.2758,191.3601,35899.0
2021-03-10 11:45:00,204.2,204.57,204.18,204.56,43648.0,191.3507,191.6974,191.332,191.6881,43648.0
2021-03-10 11:50:00,204.58,204.86,204.57,204.85,37448.0,191.7068,191.9692,191.6974,191.9598,37448.0
2021-03-10 11:55:00,204.84,204.95,204.64,204.72,68348.0,191.9504,192.0535,191.763,191.838,68348.0
2021-03-10 12:00:00,204.75,204.77,204.59,204.7,10200.0,191.8661,191.8849,191.7162,191.8193,10200.0
2021-03-10 12:05:00,204.69,204.74,204.57,204.64,22059.0,191.8099,191.8567,191.6974,191.763,22059.0
2021-03-10 12:10:00,204.64,204.84,204.6,204.76,26688.0,191.763,191.9504,191.7255,191.8755,26688.0
2021-03-10 12:15:00,204.74,204.8,204.61,204.62,15353.0,191.8567,191.913,191.7349,191.7443,15353.0
2021-03-10 12:20:00,204.62,204.62,204.48,204.56,20090.0,191.7443,191.7443,191.6131,191.6881,20090.0
2021-03-10 12:25:00,204.54,204.56,204.26,204.31,19211.0,191.6693,191.6881,191.4069,191.4538,19211.0
2021-03-10 12:30:00,204.37,204.47,204.19,204.37,35743.0,191.51,191.6037,191.3413,191.51,35743.0
2021-03-10 12:35:00,204.36,204.4,203.94,203.97,22589.0,191.5007,191.5381,191.1071,191.1352,22589.0
2021-03-10 12:40:00,203.98,204.29,203.97,204.29,32416.0,191.1446,191.4351,191.1352,191.4351,32416.0
2021-03-10 12:45:00,204.32,204.68,204.3,204.57,32019.0,191.4632,191.8005,191.4444,191.6974,32019.0
2021-03-10 12:50:00,204.59,204.7,204.5,204.67,27918.0,191.7162,191.8193,191.6318,191.7911,27918.0
2021-03-10 12:55:00,204.69,204.74,204.52,204.67,19318.0,191.8099,191.8567,191.6506,191.7911,19318.0
2021-03-10 13:00:00,204.69,204.7,203.94,204.52,29318.0,191.8099,191.8193,191.1071,191.6506,29318.0
2021-03-10 13:05:00,204.5,204.88,204.24,204.85,25183.0,191.6318,191.9879,191.3882,191.9598,25183.0
2021-03-10 13:10:00,204.88,204.93,204.7,204.76,28562.0,191.9879,192.0348,191.8193,191.8755,28562.0
2021-03-10 13:15:00,204.84,204.84,204.38,204.56,21856.0,191.9504,191.9504,191.5194,191.6881,21856.0
2021-03-10 13:20:00,204.56,204.69,204.55,204.64,11955.0,191.6881,191.8099,191.6787,191.763,11955.0
2021-03-10 13:25:00,204.59,204.76,204.51,204.75,17328.0,191.7162,191.8755,191.6412,191.8661,17328.0
2021-03-10 13:30:00,204.78,204.9,204.39,204.49,24490.0,191.8942,192.0067,191.5288,191.6225,24490.0
2021-03-10 13:35:00,204.54,204.59,204.16,204.33,23081.0,191.6693,191.7162,191.3132,191.4725,23081.0
2021-03-10 13:40:00,204.36,204.57,204.24,204.33,10910.0,191.5007,191.6974,191.3882,191.4725,10910.0
2021-03-10 13:45:00,204.33,204.33,204.04,204.3,22815.0,191.4725,191.4725,191.2008,191.4444,22815.0
2021-03-10 13:50:00,204.3,204.44,204.17,204.39,22949.0,191.4444,191.5756,191.3226,191.5288,22949.0
2021-03-10 13:55:00,204.37,204.52,204.36,204.36,16244.0,191.51,191.6506,191.5007,191.5007,16244.0
2021-03-10 14:00:00,204.35,204.53,204.22,204.52,19576.0,191.4913,191.66,191.3695,191.6506,19576.0
2021-03-10 14:05:00,204.51,204.65,204.4,204.43,12610.0,191.6412,191.7724,191.5381,191.5662,12610.0
2021-03-10 14:10:00,204.5,204.8,204.48,204.8,44937.0,191.6318,191.913,191.6131,191.913,44937.0
2021-03-10 14:15:00,204.79,204.86,204.74,204.81,33335.0,191.9036,191.9692,191.8567,191.9223,33335.0
2021-03-10 14:20:00,204.84,204.84,204.5,204.56,25791.0,191.9504,191.9504,191.6318,191.6881,25791.0
2021-03-10 14:25:00,204.55,204.78,204.51,204.73,20188.0,191.6787,191.8942,191.6412,191.8474,20188.0
2021-03-10 14:30:00,204.75,204.85,204.63,204.79,21807.0,191.8661,191.9598,191.7537,191.9036,21807.0
2021-03-10 14:35:00,204.82,204.85,204.75,204.83,23677.0,191.9317,191.9598,191.8661,191.9411,23677.0
2021-03-10 14:40:00,204.86,204.87,204.78,204.8,17534.0,191.9692,191.9786,191.8942,191.913,17534.0
2021-03-10 14:45:00,204.78,205.27,204.73,205.26,47888.0,191.8942,192.3534,191.8474,192.344,47888.0
2021-03-10 14:50:00,205.23,205.24,205.01,205.06,19974.0,192.3159,192.3253,192.1097,192.1566,19974.0
2021-03-10 14:55:00,205.06,205.06,204.92,204.98,29403.0,192.1566,192.1566,192.0254,192.0816,29403.0
2021-03-10 15:00:00,204.96,205.12,204.6,204.64,38817.0,192.0629,192.2128,191.7255,191.763,38817.0
2021-03-10 15:05:00,204.66,204.81,204.62,204.8,19453.0,191.7818,191.9223,191.7443,191.913,19453.0
2021-03-10 15:10:00,204.77,204.8,204.56,204.61,24702.0,191.8849,191.913,191.6881,191.7349,24702.0
2021-03-10 15:15:00,204.66,204.8,204.59,204.75,100709.0,191.7818,191.913,191.7162,191.8661,100709.0
2021-03-10 15:20:00,204.76,204.87,204.69,204.73,29153.0,191.8755,191.9786,191.8099,191.8474,29153.0
2021-03-10 15:25:00,204.75,204.76,204.51,204.52,39022.0,191.8661,191.8755,191.6412,191.6506,39022.0
2021-03-10 15:30:00,204.51,204.57,204.26,204.29,40995.0,191.6412,191.6974,191.4069,191.4351,40995.0
2021-03-10 15:35:00,204.3,204.55,204.3,204.48,75669.0,191.4444,191.6787,191.4444,191.6131,75669.0
2021-03-10 15:40:00,204.48,204.63,204.42,204.46,36409.0,191.6131,191.7537,191.5569,191.5944,36409.0
2021-03-10 15:45:00,204.46,204.76,204.42,204.76,115404.0,191.5944,191.8755,191.5569,191.8755,115404.0
2021-03-10 15:50:00,204.75,204.75,204.38,204.4,40766.0,191.8661,191.8661,191.5194,191.5381,40766.0
2021-03-10 15:55:00,204.45,204.45,204.24,204.29,117899.0,191.585,191.585,191.3882,191.4351,117899.0
2021-03-11 09:30:00,206.03,206.18,205.87,206.12,210599.0,193.0656,193.2061,192.9156,193.1499,210599.0
2021-03-11 09:35:00,206.13,206.15,205.79,205.96,50689.0,193.1593,193.178,192.8407,193.0,50689.0
2021-03-11 09:40:00,205.96,206.16,205.7,205.71,55027.0,193.0,193.1874,192.7563,192.7657,55027.0
2021-03-11 09:45:00,205.74,206.05,205.71,205.93,44255.0,192.7938,193.0843,192.7657,192.9719,44255.0
2021-03-11 09:50:00,206.0,206.15,205.99,206.1,40097.0,193.0375,193.178,193.0281,193.1312,40097.0
2021-03-11 09:55:00,206.15,206.43,206.11,206.43,52650.0,193.178,193.4404,193.1405,193.4404,52650.0
2021-03-11 10:00:00,206.42,206.59,206.42,206.49,97271.0,193.431,193.5903,193.431,193.4966,97271.0
2021-03-11 10:05:00,206.52,206.55,206.3,206.39,36404.0,193.5247,193.5528,193.3186,193.4029,36404.0
2021-03-11 10:10:00,206.41,206.54,206.35,206.37,63012.0,193.4217,193.5435,193.3654,193.3842,63012.0
2021-03-11 10:15:00,206.39,206.5,205.83,205.98,71062.0,193.4029,193.506,192.8782,193.0187,71062.0
2021-03-11 10:20:00,205.94,206.35,205.91,206.3,20128.0,192.9812,193.3654,192.9531,193.3186,20128.0
2021-03-11 10:25:00,206.28,206.48,206.28,206.43,35525.0,193.2998,193.4872,193.2998,193.4404,35525.0
2021-03-11 10:30:00,206.44,206.62,206.43,206.58,30108.0,193.4498,193.6184,193.4404,193.581,30108.0
2021-03-11 10:35:00,206.61,206.64,206.48,206.57,41389.0,193.6091,193.6372,193.4872,193.5716,41389.0
2021-03-11 10:40:00,206.56,206.75,206.56,206.73,41107.0,193.5622,193.7403,193.5622,193.7215,41107.0
2021-03-11 10:45:00,206.74,206.89,206.63,206.86,27999.0,193.7309,193.8715,193.6278,193.8433,27999.0
2021-03-11 10:50:00,206.89,207.03,206.86,207.01,30063.0,193.8715,194.0026,193.8433,193.9839,30063.0
2021-03-11 10:55:00,207.01,207.09,206.87,207.05,35009.0,193.9839,194.0589,193.8527,194.0214,35009.0
2021-03-11 11:00:00,207.04,207.22,207.03,207.18,57624.0,194.012,194.1807,194.0026,194.1432,57624.0
2021-03-11 11:05:00,207.18,207.3,207.18,207.22,40052.0,194.1432,194.2557,194.1432,194.1807,40052.0
2021-03-11 11:10:00,207.2,207.39,207.2,207.38,42117.0,194.1619,194.34,194.1619,194.3306,42117.0
2021-03-11 11:15:00,207.38,207.48,207.32,207.46,23941.0,194.3306,194.4243,194.2744,194.4056,23941.0
2021-03-11 11:20:00,207.47,207.56,207.45,207.54,29998.0,194.415,194.4993,194.3962,194.4805,29998.0
2021-03-11 11:25:00,207.54,207.57,207.39,207.4,48532.0,194.4805,194.5087,194.34,194.3494,48532.0
2021-03-11 11:30:00,207.42,207.53,207.32,207.45,39854.0,194.3681,194.4712,194.2744,194.3962,39854.0
2021-03-11 11:35:00,207.46,207.59,207.45,207.53,34017.0,194.4056,194.5274,194.3962,194.4712,34017.0
2021-03-11 11:40:00,207.54,207.65,207.54,207.61,27280.0,194.4805,194.5836,194.4805,194.5461,27280.0
2021-03-11 11:45:00,207.62,207.64,207.51,207.64,32103.0,194.5555,194.5743,194.4524,194.5743,32103.0
2021-03-11 11:50:00,207.65,207.67,207.54,207.58,15883.0,194.5836,194.6024,194.4805,194.518,15883.0
2021-03-11 11:55:00,207.57,207.57,207.38,207.4,38386.0,194.5087,194.5087,194.3306,194.3494,38386.0
2021-03-11 12:00:00,207.41,207.44,207.34,207.39,25971.0,194.3587,194.3868,194.2931,194.34,25971.0
2021-03-11 12:05:00,207.4,207.59,207.39,207.59,30086.0,194.3494,194.5274,194.34,194.5274,30086.0
2021-03-11 12:10:00,207.59,207.72,207.59,207.68,33216.0,194.5274,194.6492,194.5274,194.6117,33216.0
2021-03-11 12:15:00,207.69,207.69,207.53,207.54,18866.0,194.6211,194.6211,194.4712,194.4805,18866.0
2021-03-11 12:20:00,207.56,207.56,207.49,207.52,68952.0,194.4993,194.4993,194.4337,194.4618,68952.0
2021-03-11 12:25:00,207.53,207.53,207.43,207.5,31024.0,194.4712,194.4712,194.3775,194.4431,31024.0
2021-03-11 12:30:00,207.52,207.6,207.46,207.51,25237.0,194.4618,194.5368,194.4056,194.4524,25237.0
2021-03-11 12:35:00,207.5,207.61,207.47,207.57,44781.0,194.4431,194.5461,194.415,194.5087,44781.0
2021-03-11 12:40:00,207.57,207.58,207.44,207.44,33375.0,194.5087,194.518,194.3868,194.3868,33375.0
2021-03-11 12:45:00,207.46,207.51,207.43,207.45,10610.0,194.4056,194.4524,194.3775,194.3962,10610.0
2021-03-11 12:50:00,207.45,207.46,207.25,207.27,47679.0,194.3962,194.4056,194.2088,194.2275,47679.0
2021-03-11 12:55:00,207.28,207.48,207.24,207.45,10521.0,194.2369,194.4243,194.1994,194.3962,10521.0
2021-03-11 13:00:00,207.45,207.68,207.43,207.68,11781.0,194.3962,194.6117,194.3775,194.6117,11781.0
2021-03-11 13:05:00,207.68,207.83,207.63,207.64,33939.0,194.6117,194.7523,194.5649,194.5743,33939.0
2021-03-11 13:10:00,207.66,207.72,207.53,207.53,12683.0,194.593,194.6492,194.4712,194.4712,12683.0
2021-03-11 13:15:00,207.52,207.67,207.52,207.55,12497.0,194.4618,194.6024,194.4618,194.4899,12497.0
2021-03-11 13:20:00,207.54,207.54,207.4,207.46,22407.0,194.4805,194.4805,194.3494,194.4056,22407.0
2021-03-11 13:25:00,207.45,207.45,207.33,207.43,93076.0,194.3962,194.3962,194.2838,194.3775,93076.0
2021-03-11 13:30:00,207.47,207.55,207.35,207.35,23732.0,194.415,194.4899,194.3025,194.3025,23732.0
2021-03-11 13:35:00,207.4,207.46,207.34,207.41,31702.0,194.3494,194.4056,194.2931,194.3587,31702.0
2021-03-11 13:40:00,207.46,207.51,207.33,207.37,43252.0,194.4056,194.4524,194.2838,194.3212,43252.0
2021-03-11 13:45:00,207.38,207.42,207.32,207.39,56326.0,194.3306,194.3681,194.2744,194.34,56326.0
2021-03-11 13:50:00,207.39,207.48,207.33,207.43,114586.0,194.34,194.4243,194.2838,194.3775,114586.0
2021-03-11 13:55:00,207.43,207.43,207.15,207.27,25393.0,194.3775,194.3775,194.1151,194.2275,25393.0
2021-03-11 14:00:00,207.3,207.57,207.3,207.51,10089.0,194.2557,194.5087,194.2557,194.4524,10089.0
2021-03-11 14:05:00,207.52,207.57,207.37,207.44,34159.0,194.4618,194.5087,194.3212,194.3868,34159.0
2021-03-11 14:10:00,207.46,207.55,207.4,207.49,14197.0,194.4056,194.4899,194.3494,194.4337,14197.0
2021-03-11 14:15:00,207.49,207.56,207.43,207.56,29182.0,194.4337,194.4993,194.3775,194.4993,29182.0
2021-03-11 14:20:00,207.53,207.62,207.53,207.61,20936.0,194.4712,194.5555,194.4712,194.5461,20936.0
2021-03-11 14:25:00,207.64,207.65,207.54,207.55,23585.0,194.5743,194.5836,194.4805,194.4899,23585.0
2021-03-11 14:30:00,207.56,207.62,207.49,207.53,16186.0,194.4993,194.5555,194.4337,194.4712,16186.0
2021-03-11 14:35:00,207.53,207.54,207.34,207.43,18256.0,194.4712,194.4805,194.2931,194.3775,18256.0
2021-03-11 14:40:00,207.4,207.51,207.37,207.4,18955.0,194.3494,194.4524,194.3212,194.3494,18955.0
2021-03-11 14:45:00,207.43,207.45,207.2,207.2,28798.0,194.3775,194.3962,194.1619,194.1619,28798.0
2021-03-11 14:50:00,207.19,207.35,207.18,207.27,23024.0,194.1526,194.3025,194.1432,194.2275,23024.0
2021-03-11 14:55:00,207.25,207.25,207.13,207.15,16958.0,194.2088,194.2088,194.0963,194.1151,16958.0
2021-03-11 15:00:00,207.13,207.24,207.12,207.22,12169.0,194.0963,194.1994,194.087,194.1807,12169.0
2021-03-11 15:05:00,207.22,207.25,207.07,207.22,26278.0,194.1807,194.2088,194.0401,194.1807,26278.0
2021-03-11 15:10:00,207.18,207.19,207.01,207.03,50171.0,194.1432,194.1526,193.9839,194.0026,50171.0
2021-03-11 15:15:00,207.04,207.15,207.01,207.11,28824.0,194.012,194.1151,193.9839,194.0776,28824.0
2021-03-11 15:20:00,207.1,207.23,207.08,207.23,24471.0,194.0682,194.1901,194.0495,194.1901,24471.0
2021-03-11 15:25:00,207.2,207.3,207.13,207.25,49230.0,194.1619,194.2557,194.0963,194.2088,49230.0
2021-03-11 15:30:00,207.24,207.27,207.0,207.03,44979.0,194.1994,194.2275,193.9745,194.0026,44979.0
2021-03-11 15:35:00,207.05,207.15,206.99,207.13,26710.0,194.0214,194.1151,193.9652,194.0963,26710.0
2021-03-11 15:40:00,207.15,207.19,207.02,207.05,30807.0,194.1151,194.1526,193.9933,194.0214,30807.0
2021-03-11 15:45:00,207.06,207.16,207.04,207.05,76379.0,194.0308,194.1245,194.012,194.0214,76379.0
2021-03-11 15:50:00,207.03,207.18,206.9,207.12,137650.0,194.0026,194.1432,193.8808,194.087,137650.0
2021-03-11 15:55:00,207.1,207.1,206.86,206.98,170652.0,194.0682,194.0682,193.8433,193.9558,170652.0
2021-03-12 09:30:00,206.16,206.29,205.74,206.09,144155.0,193.1874,193.3092,192.7938,193.1218,144155.0
2021-03-12 09:35:00,206.05,206.07,205.55,205.81,83008.0,193.0843,193.103,192.6158,192.8594,83008.0
2021-03-12 09:40:00,205.79,206.3,205.71,206.25,35787.0,192.8407,193.3186,192.7657,193.2717,35787.0
2021-03-12 09:45:00,206.28,206.38,206.04,206.22,23527.0,193.2998,193.3935,193.0749,193.2436,23527.0
2021-03-12 09:50:00,206.25,206.5,206.24,206.43,42223.0,193.2717,193.506,193.2624,193.4404,42223.0
2021-03-12 09:55:00,206.41,206.65,206.4,206.62,24725.0,193.4217,193.6466,193.4123,193.6184,24725.0
2021-03-12 10:00:00,206.66,206.66,206.31,206.6,51291.0,193.6559,193.6559,193.3279,193.5997,51291.0
2021-03-12 10:05:00,206.63,206.74,206.49,206.55,33464.0,193.6278,193.7309,193.4966,193.5528,33464.0
2021-03-12 10:10:00,206.56,206.57,206.2,206.37,40597.0,193.5622,193.5716,193.2249,193.3842,40597.0
2021-03-12 10:15:00,206.38,206.46,206.12,206.26,31154.0,193.3935,193.4685,193.1499,193.2811,31154.0
2021-03-12 10:20:00,206.24,206.36,205.98,206.0,52640.0,193.2624,193.3748,193.0187,193.0375,52640.0
2021-03-12 10:25:00,206.0,206.01,205.66,205.9,34345.0,193.0375,193.0468,192.7188,192.9437,34345.0
2021-03-12 10:30:00,205.89,206.13,205.77,206.04,24200.0,192.9344,193.1593,192.8219,193.0749,24200.0
2021-03-12 10:35:00,206.04,206.18,205.86,206.16,38005.0,193.0749,193.2061,192.9063,193.1874,38005.0
2021-03-12 10:40:00,206.19,206.31,206.13,206.29,40081.0,193.2155,193.3279,193.1593,193.3092,40081.0
2021-03-12 10:45:00,206.27,206.43,206.2,206.4,39511.0,193.2905,193.4404,193.2249,193.4123,39511.0
2021-03-12 10:50:00,206.4,206.43,205.86,206.0,50366.0,193.4123,193.4404,192.9063,193.0375,50366.0
2021-03-12 10:55:00,206.0,206.1,205.91,206.05,28884.0,193.0375,193.1312,192.9531,193.0843,28884.0
2021-03-12 11:00:00,206.03,206.24,205.75,205.75,57859.0,193.0656,193.2624,192.8032,192.8032,57859.0
2021-03-12 11:05:00,205.79,206.18,205.78,206.06,35714.0,192.8407,193.2061,192.8313,193.0937,35714.0
2021-03-12 11:10:00,206.1,206.28,206.05,206.1,27599.0,193.1312,193.2998,193.0843,193.1312,27599.0
2021-03-12 11:15:00,206.08,206.32,206.06,206.08,41110.0,193.1124,193.3373,193.0937,193.1124,41110.0
2021-03-12 11:20:00,206.08,206.3,206.08,206.27,29009.0,193.1124,193.3186,193.1124,193.2905,29009.0
2021-03-12 11:25:00,206.28,206.34,206.22,206.32,29851.0,193.2998,193.3561,193.2436,193.3373,29851.0
2021-03-12 11:30:00,206.33,206.41,206.3,206.31,32372.0,193.3467,193.4217,193.3186,193.3279,32372.0
2021-03-12 11:35:00,206.28,206.4,206.1,206.31,42282.0,193.2998,193.4123,193.1312,193.3279,42282.0
2021-03-12 11:40:00,206.25,206.41,206.21,206.39,28935.0,193.2717,193.4217,193.2342,193.4029,28935.0
2021-03-12 11:45:00,206.4,206.43,206.35,206.43,13843.0,193.4123,193.4404,193.3654,193.4404,13843.0
2021-03-12 11:50:00,206.45,206.57,206.4,206.43,31369.0,193.4591,193.5716,193.4123,193.4404,31369.0
2021-03-12 11:55:00,206.45,206.45,206.32,206.42,48499.0,193.4591,193.4591,193.3373,193.431,48499.0
2021-03-12 12:00:00,206.43,206.52,206.24,206.35,36200.0,193.4404,193.5247,193.2624,193.3654,36200.0
2021-03-12 12:05:00,206.33,206.47,206.28,206.43,9424.0,193.3467,193.4779,193.2998,193.4404,9424.0
2021-03-12 12:10:00,206.45,206.57,206.4,206.56,17973.0,193.4591,193.5716,193.4123,193.5622,17973.0
2021-03-12 12:15:00,206.58,206.66,206.58,206.65,106840.0,193.581,193.6559,193.581,193.6466,106840.0
2021-03-12 12:20:00,206.64,206.68,206.52,206.56,36874.0,193.6372,193.6747,193.5247,193.5622,36874.0
2021-03-12 12:25:00,206.58,206.7,206.51,206.7,17914.0,193.581,193.6934,193.5154,193.6934,17914.0
2021-03-12 12:30:00,206.7,206.86,206.67,206.81,13339.0,193.6934,193.8433,193.6653,193.7965,13339.0
2021-03-12 12:35:00,206.81,206.82,206.73,206.8,19984.0,193.7965,193.8059,193.7215,193.7871,19984.0
2021-03-12 12:40:00,206.83,206.84,206.53,206.6,31617.0,193.8152,193.8246,193.5341,193.5997,31617.0
2021-03-12 12:45:00,206.62,206.72,206.59,206.6,17469.0,193.6184,193.7121,193.5903,193.5997,17469.0
2021-03-12 12:50:00,206.57,206.59,206.39,206.5,35925.0,193.5716,193.5903,193.4029,193.506,35925.0
2021-03-12 12:55:00,206.51,206.53,206.43,206.46,29772.0,193.5154,193.5341,193.4404,193.4685,29772.0
2021-03-12 13:00:00,206.49,206.53,206.35,206.45,35386.0,193.4966,193.5341,193.3654,193.4591,35386.0
2021-03-12 13:05:00,206.45,206.65,206.45,206.61,28841.0,193.4591,193.6466,193.4591,193.6091,28841.0
2021-03-12 13:10:00,206.61,206.72,206.48,206.67,22229.0,193.6091,193.7121,193.4872,193.6653,22229.0
2021-03-12 13:15:00,206.66,206.7,206.59,206.68,12397.0,193.6559,193.6934,193.5903,193.6747,12397.0
2021-03-12 13:20:00,206.67,206.75,206.62,206.65,34334.0,193.6653,193.7403,193.6184,193.6466,34334.0
2021-03-12 13:25:00,206.63,206.8,206.63,206.77,49191.0,193.6278,193.7871,193.6278,193.759,49191.0
2021-03-12 13:30:00,206.76,206.84,206.76,206.81,40992.0,193.7496,193.8246,193.7496,193.7965,40992.0
2021-03-12 13:35:00,206.81,206.82,206.66,206.78,60644.0,193.7965,193.8059,193.6559,193.7684,60644.0
2021-03-12 13:40:00,206.78,206.8,206.7,206.76,12536.0,193.7684,193.7871,193.6934,193.7496,12536.0
2021-03-12 13:45:00,206.76,206.76,206.52,206.53,9340.0,193.7496,193.7496,193.5247,193.5341,9340.0
2021-03-12 13:50:00,206.53,206.71,206.53,206.65,21785.0,193.5341,193.7028,193.5341,193.6466,21785.0
2021-03-12 13:55:00,206.67,206.7,206.54,206.55,19598.0,193.6653,193.6934,193.5435,193.5528,19598.0
2021-03-12 14:00:00,206.58,206.72,206.5,206.51,17325.0,193.581,193.7121,193.506,193.5154,17325.0
2021-03-12 14:05:00,206.55,206.7,206.53,206.68,14498.0,193.5528,193.6934,193.5341,193.6747,14498.0
2021-03-12 14:10:00,206.62,206.71,206.57,206.7,16265.0,193.6184,193.7028,193.5716,193.6934,16265.0
2021-03-12 14:15:00,206.66,206.71,206.58,206.67,20944.0,193.6559,193.7028,193.581,193.6653,20944.0
2021-03-12 14:20:00,206.66,206.68,206.55,206.64,16387.0,193.6559,193.6747,193.5528,193.6372,16387.0
2021-03-12 14:25:00,206.62,206.72,206.54,206.67,16437.0,193.6184,193.7121,193.5435,193.6653,16437.0
2021-03-12 14:30:00,206.7,206.72,206.66,206.71,27014.0,193.6934,193.7121,193.6559,193.7028,27014.0
2021-03-12 14:35:00,206.72,206.75,206.62,206.68,12722.0,193.7121,193.7403,193.6184,193.6747,12722.0
2021-03-12 14:40:00,206.68,206.91,206.68,206.91,16105.0,193.6747,193.8902,193.6747,193.8902,16105.0
2021-03-12 14:45:00,206.91,206.95,206.88,206.91,16934.0,193.8902,193.9277,193.8621,193.8902,16934.0
2021-03-12 14:50:00,206.91,206.97,206.89,206.9,13700.0,193.8902,193.9464,193.8715,193.8808,13700.0
2021-03-12 14:55:00,206.89,206.95,206.85,206.92,16965.0,193.8715,193.9277,193.834,193.8996,16965.0
2021-03-12 15:00:00,206.92,206.94,206.75,206.78,28484.0,193.8996,193.9183,193.7403,193.7684,28484.0
2021-03-12 15:05:00,206.78,206.85,206.74,206.78,27486.0,193.7684,193.834,193.7309,193.7684,27486.0
2021-03-12 15:10:00,206.77,206.8,206.65,206.73,30022.0,193.759,193.7871,193.6466,193.7215,30022.0
2021-03-12 15:15:00,206.75,206.92,206.75,206.91,10271.0,193.7403,193.8996,193.7403,193.8902,10271.0
2021-03-12 15:20:00,206.92,207.01,206.87,207.0,80959.0,193.8996,193.9839,193.8527,193.9745,80959.0
2021-03-12 15:25:00,206.99,207.02,206.9,206.94,32221.0,193.9652,193.9933,193.8808,193.9183,32221.0
2021-03-12 15:30:00,206.96,207.04,206.93,207.04,29784.0,193.937,194.012,193.9089,194.012,29784.0
2021-03-12 15:35:00,207.05,207.31,207.04,207.28,46259.0,194.0214,194.265,194.012,194.2369,46259.0
2021-03-12 15:40:00,207.28,207.31,207.21,207.25,34199.0,194.2369,194.265,194.1713,194.2088,34199.0
2021-03-12 15:45:00,207.26,207.33,207.21,207.26,30474.0,194.2182,194.2838,194.1713,194.2182,30474.0
2021-03-12 15:50:00,207.24,207.3,207.15,207.16,31352.0,194.1994,194.2557,194.1151,194.1245,31352.0
2021-03-12 15:55:00,207.18,207.46,207.18,207.37,156576.0,194.1432,194.4056,194.1432,194.3212,156576.0
2021-03-15 09:30:00,207.73,207.73,207.41,207.63,215459.0,194.6586,194.6586,194.3587,194.5649,215459.0
2021-03-15 09:35:00,207.62,207.78,207.5,207.63,37045.0,194.5555,194.7054,194.4431,194.5649,37045.0
2021-03-15 09:40:00,207.57,207.6,207.21,207.39,52112.0,194.5087,194.5368,194.1713,194.34,52112.0
2021-03-15 09:45:00,207.34,207.5,207.17,207.22,41418.0,194.2931,194.4431,194.1338,194.1807,41418.0
2021-03-15 09:50:00,207.19,207.4,207.19,207.3,38805.0,194.1526,194.3494,194.1526,194.2557,38805.0
2021-03-15 09:55:00,207.33,207.52,207.13,207.34,35640.0,194.2838,194.4618,194.0963,194.2931,35640.0
2021-03-15 10:00:00,207.28,207.37,207.19,207.25,41438.0,194.2369,194.3212,194.1526,194.2088,41438.0
2021-03-15 10:05:00,207.25,207.28,206.94,206.96,119478.0,194.2088,194.2369,193.9183,193.937,119478.0
2021-03-15 10:10:00,206.97,207.44,206.97,207.41,43648.0,193.9464,194.3868,193.9464,194.3587,43648.0
2021-03-15 10:15:00,207.39,207.45,207.27,207.36,82727.0,194.34,194.3962,194.2275,194.3119,82727.0
2021-03-15 10:20:00,207.39,207.42,207.16,207.25,61147.0,194.34,194.3681,194.1245,194.2088,61147.0
2021-03-15 10:25:00,207.26,207.35,207.2,207.27,25469.0,194.2182,194.3025,194.1619,194.2275,25469.0
2021-03-15 10:30:00,207.27,207.4,207.15,207.3,29295.0,194.2275,194.3494,194.1151,194.2557,29295.0
2021-03-15 10:35:00,207.32,207.4,207.12,207.19,59390.0,194.2744,194.3494,194.087,194.1526,59390.0
2021-03-15 10:40:00,207.18,207.34,207.16,207.31,34986.0,194.1432,194.2931,194.1245,194.265,34986.0
2021-03-15 10:45:00,207.3,207.41,207.28,207.35,32152.0,194.2557,194.3587,194.2369,194.3025,32152.0
2021-03-15 10:50:00,207.33,207.42,207.25,207.35,27961.0,194.2838,194.3681,194.2088,194.3025,27961.0
2021-03-15 10:55:00,207.37,207.46,207.28,207.45,18515.0,194.3212,194.4056,194.2369,194.3962,18515.0
2021-03-15 11:00:00,207.44,207.53,207.34,207.53,30769.0,194.3868,194.4712,194.2931,194.4712,30769.0
2021-03-15 11:05:00,207.56,207.58,207.47,207.52,30510.0,194.4993,194.518,194.415,194.4618,30510.0
2021-03-15 11:10:00,207.53,207.54,207.39,207.39,12357.0,194.4712,194.4805,194.34,194.34,12357.0
2021-03-15 11:15:00,207.44,207.49,207.35,207.4,27767.0,194.3868,194.4337,194.3025,194.3494,27767.0
2021-03-15 11:20:00,207.36,207.36,207.18,207.28,30308.0,194.3119,194.3119,194.1432,194.2369,30308.0
2021-03-15 11:25:00,207.27,207.27,206.85,206.93,33459.0,194.2275,194.2275,193.834,193.9089,33459.0
2021-03-15 11:30:00,206.91,206.92,206.56,206.56,31381.0,193.8902,193.8996,193.5622,193.5622,31381.0
2021-03-15 11:35:00,206.55,206.61,206.39,206.54,27155.0,193.5528,193.6091,193.4029,193.5435,27155.0
2021-03-15 11:40:00,206.54,206.88,206.53,206.83,20602.0,193.5435,193.8621,193.5341,193.8152,20602.0
2021-03-15 11:45:00,206.8,206.92,206.77,206.85,22607.0,193.7871,193.8996,193.759,193.834,22607.0
2021-03-15 11:50:00,206.81,207.05,206.73,207.02,21849.0,193.7965,194.0214,193.7215,193.9933,21849.0
2021-03-15 11:55:00,207.04,207.07,206.97,207.03,30268.0,194.012,194.0401,193.9464,194.0026,30268.0
2021-03-15 12:00:00,206.97,207.1,206.95,207.08,19611.0,193.9464,194.0682,193.9277,194.0495,19611.0
2021-03-15 12:05:00,207.09,207.23,207.09,207.23,13676.0,194.0589,194.1901,194.0589,194.1901,13676.0
2021-03-15 12:10:00,207.23,207.29,207.22,207.29,18958.0,194.1901,194.2463,194.1807,194.2463,18958.0
2021-03-15 12:15:00,207.28,207.32,207.22,207.28,53288.0,194.2369,194.2744,194.1807,194.2369,53288.0
2021-03-15 12:20:00,207.28,207.38,207.28,207.35,30014.0,194.2369,194.3306,194.2369,194.3025,30014.0
2021-03-15 12:25:00,207.34,207.36,207.31,207.36,32202.0,194.2931,194.3119,194.265,194.3119,32202.0
2021-03-15 12:30:00,207.34,207.53,207.31,207.48,20292.0,194.2931,194.4712,194.265,194.4243,20292.0
2021-03-15 12:35:00,207.47,207.5,207.35,207.35,14613.0,194.415,194.4431,194.3025,194.3025,14613.0
2021-03-15 12:40:00,207.36,207.43,207.35,207.39,32847.0,194.3119,194.3775,194.3025,194.34,32847.0
2021-03-15 12:45:00,207.39,207.56,207.38,207.55,14412.0,194.34,194.4993,194.3306,194.4899,14412.0
2021-03-15 12:50:00,207.54,207.56,207.44,207.53,35239.0,194.4805,194.4993,194.3868,194.4712,35239.0
2021-03-15 12:55:00,207.55,207.63,207.54,207.62,31823.0,194.4899,194.5649,194.4805,194.5555,31823.0
2021-03-15 13:00:00,207.64,207.66,207.62,207.64,22457.0,194.5743,194.593,194.5555,194.5743,22457.0
2021-03-15 13:05:00,207.64,207.67,207.56,207.6,18369.0,194.5743,194.6024,194.4993,194.5368,18369.0
2021-03-15 13:10:00,207.59,207.62,207.5,207.58,25472.0,194.5274,194.5555,194.4431,194.518,25472.0
2021-03-15 13:15:00,207.59,207.62,207.53,207.62,14566.0,194.5274,194.5555,194.4712,194.5555,14566.0
2021-03-15 13:20:00,207.63,207.65,207.56,207.62,19048.0,194.5649,194.5836,194.4993,194.5555,19048.0
2021-03-15 13:25:00,207.62,207.66,207.56,207.62,62889.0,194.5555,194.593,194.4993,194.5555,62889.0
2021-03-15 13:30:00,207.62,207.64,207.59,207.63,23639.0,194.5555,194.5743,194.5274,194.5649,23639.0
2021-03-15 13:35:00,207.65,207.69,207.63,207.67,29661.0,194.5836,194.6211,194.5649,194.6024,29661.0
2021-03-15 13:40:00,207.68,207.75,207.67,207.74,13844.0,194.6117,194.6773,194.6024,194.668,13844.0
2021-03-15 13:45:00,207.76,207.8,207.74,207.77,16115.0,194.6867,194.7242,194.668,194.6961,16115.0
2021-03-15 13:50:00,207.78,207.87,207.77,207.85,21322.0,194.7054,194.7898,194.6961,194.771,21322.0
2021-03-15 13:55:00,207.87,207.88,207.82,207.86,35568.0,194.7898,194.7992,194.7429,194.7804,35568.0
2021-03-15 14:00:00,207.86,207.97,207.85,207.95,45211.0,194.7804,194.8835,194.771,194.8648,45211.0
2021-03-15 14:05:00,207.96,207.99,207.87,207.99,19196.0,194.8741,194.9022,194.7898,194.9022,19196.0
2021-03-15 14:10:00,207.98,207.99,207.91,207.99,36485.0,194.8929,194.9022,194.8273,194.9022,36485.0
2021-03-15 14:15:00,207.99,208.0,207.95,208.0,45565.0,194.9022,194.9116,194.8648,194.9116,45565.0
2021-03-15 14:20:00,207.99,208.11,207.97,208.11,18759.0,194.9022,195.0147,194.8835,195.0147,18759.0
2021-03-15 14:25:00,208.11,208.18,208.1,208.18,22371.0,195.0147,195.0803,195.0053,195.0803,22371.0
2021-03-15 14:30:00,208.19,208.28,208.15,208.21,58165.0,195.0896,195.174,195.0522,195.1084,58165.0
2021-03-15 14:35:00,208.2,208.23,208.16,208.17,19928.0,195.099,195.1271,195.0615,195.0709,19928.0
2021-03-15 14:40:00,208.18,208.2,208.12,208.15,14564.0,195.0803,195.099,195.0241,195.0522,14564.0
2021-03-15 14:45:00,208.16,208.16,208.1,208.12,25801.0,195.0615,195.0615,195.0053,195.0241,25801.0
2021-03-15 14:50:00,208.13,208.13,208.06,208.09,19460.0,195.0334,195.0334,194.9678,194.9959,19460.0
2021-03-15 14:55:00,208.1,208.18,208.09,208.16,17629.0,195.0053,195.0803,194.9959,195.0615,17629.0
2021-03-15 15:00:00,208.15,208.21,208.06,208.06,24272.0,195.0522,195.1084,194.9678,194.9678,24272.0
2021-03-15 15:05:00,208.05,208.05,207.93,208.02,25840.0,194.9585,194.9585,194.846,194.9303,25840.0
2021-03-15 15:10:00,208.03,208.06,207.88,207.91,35175.0,194.9397,194.9678,194.7992,194.8273,35175.0
2021-03-15 15:15:00,207.92,208.01,207.9,207.9,14986.0,194.8366,194.921,194.8179,194.8179,14986.0
2021-03-15 15:20:00,207.92,207.93,207.79,207.87,28666.0,194.8366,194.846,194.7148,194.7898,28666.0
2021-03-15 15:25:00,207.86,207.91,207.79,207.84,21331.0,194.7804,194.8273,194.7148,194.7617,21331.0
2021-03-15 15:30:00,207.84,207.87,207.73,207.8,32064.0,194.7617,194.7898,194.6586,194.7242,32064.0
2021-03-15 15:35:00,207.79,207.93,207.77,207.9,38106.0,194.7148,194.846,194.6961,194.8179,38106.0
2021-03-15 15:40:00,207.94,208.04,207.89,208.02,25664.0,194.8554,194.9491,194.8085,194.9303,25664.0
2021-03-15 15:45:00,208.03,208.26,208.03,208.21,27251.0,194.9397,195.1552,194.9397,195.1084,27251.0
2021-03-15 15:50:00,208.21,208.54,208.14,208.54,42326.0,195.1084,195.4176,195.0428,195.4176,42326.0
2021-03-15 15:55:00,208.55,208.9,208.55,208.78,82650.0,195.427,195.755,195.427,195.6425,82650.0
2021-03-16 09:30:00,209.14,209.3,208.9,209.0,137620.0,195.9799,196.1298,195.755,195.8487,137620.0
2021-03-16 09:35:00,209.0,209.06,208.87,208.97,26324.0,195.8487,195.9049,195.7269,195.8206,26324.0
2021-03-16 09:40:00,209.0,209.1,208.9,209.07,28521.0,195.8487,195.9424,195.755,195.9143,28521.0
2021-03-16 09:45:00,209.1,209.22,209.05,209.1,54087.0,195.9424,196.0548,195.8955,195.9424,54087.0
2021-03-16 09:50:00,209.1,209.12,208.83,208.91,54491.0,195.9424,195.9611,195.6894,195.7643,54491.0
2021-03-16 09:55:00,208.96,209.19,208.95,209.11,20494.0,195.8112,196.0267,195.8018,195.9518,20494.0
2021-03-16 10:00:00,209.11,209.16,208.95,208.95,72822.0,195.9518,195.9986,195.8018,195.8018,72822.0
2021-03-16 10:05:00,208.96,208.99,208.85,208.96,52166.0,195.8112,195.8393,195.7081,195.8112,52166.0
2021-03-16 10:10:00,208.95,209.01,208.85,209.01,56105.0,195.8018,195.858,195.7081,195.858,56105.0
2021-03-16 10:15:00,209.03,209.11,208.95,209.06,32391.0,195.8768,195.9518,195.8018,195.9049,32391.0
2021-03-16 10:20:00,209.06,209.1,208.98,208.99,51311.0,195.9049,195.9424,195.8299,195.8393,51311.0
2021-03-16 10:25:00,208.97,209.07,208.91,209.07,147853.0,195.8206,195.9143,195.7643,195.9143,147853.0
2021-03-16 10:30:00,209.07,209.2,209.06,209.18,22980.0,195.9143,196.0361,195.9049,196.0174,22980.0
2021-03-16 10:35:00,209.16,209.27,209.16,209.19,55727.0,195.9986,196.1017,195.9986,196.0267,55727.0
2021-03-16 10:40:00,209.2,209.25,209.04,209.11,29415.0,196.0361,196.0829,195.8862,195.9518,29415.0
2021-03-16 10:45:00,209.11,209.13,208.94,209.06,63087.0,195.9518,195.9705,195.7925,195.9049,63087.0
2021-03-16 10:50:00,209.07,209.22,209.06,209.09,36999.0,195.9143,196.0548,195.9049,195.933,36999.0
2021-03-16 10:55:00,209.08,209.13,208.91,208.93,41532.0,195.9236,195.9705,195.7643,195.7831,41532.0
2021-03-16 11:00:00,208.91,208.94,208.76,208.85,36742.0,195.7643,195.7925,195.6238,195.7081,36742.0
2021-03-16 11:05:00,208.88,208.91,208.77,208.81,58824.0,195.7362,195.7643,195.6332,195.6706,58824.0
2021-03-16 11:10:00,208.82,208.93,208.77,208.91,28947.0,195.68,195.7831,195.6332,195.7643,28947.0
2021-03-16 11:15:00,208.92,209.04,208.91,208.97,20231.0,195.7737,195.8862,195.7643,195.8206,20231.0
2021-03-16 11:20:00,208.99,209.04,208.91,209.0,22675.0,195.8393,195.8862,195.7643,195.8487,22675.0
2021-03-16 11:25:00,209.03,209.07,208.92,208.97,25651.0,195.8768,195.9143,195.7737,195.8206,25651.0
2021-03-16 11:30:00,208.99,209.04,208.9,208.93,24451.0,195.8393,195.8862,195.755,195.7831,24451.0
2021-03-16 11:35:00,208.92,208.98,208.81,208.84,29570.0,195.7737,195.8299,195.6706,195.6987,29570.0
2021-03-16 11:40:00,208.84,208.87,208.77,208.81,43860.0,195.6987,195.7269,195.6332,195.6706,43860.0
2021-03-16 11:45:00,208.81,208.87,208.68,208.8,21807.0,195.6706,195.7269,195.5488,195.6613,21807.0
2021-03-16 11:50:00,208.82,208.85,208.76,208.82,31931.0,195.68,195.7081,195.6238,195.68,31931.0
2021-03-16 11:55:00,208.83,208.86,208.77,208.84,17658.0,195.6894,195.7175,195.6332,195.6987,17658.0
2021-03-16 12:00:00,208.83,208.91,208.74,208.78,24463.0,195.6894,195.7643,195.605,195.6425,24463.0
2021-03-16 12:05:00,208.78,208.88,208.75,208.85,22593.0,195.6425,195.7362,195.6144,195.7081,22593.0
2021-03-16 12:10:00,208.85,208.85,208.59,208.59,34339.0,195.7081,195.7081,195.4645,195.4645,34339.0
2021-03-16 12:15:00,208.59,208.62,208.42,208.48,44370.0,195.4645,195.4926,195.3052,195.3614,44370.0
2021-03-16 12:20:00,208.48,208.53,208.27,208.27,20173.0,195.3614,195.4083,195.1646,195.1646,20173.0
2021-03-16 12:25:00,208.28,208.33,208.13,208.25,19386.0,195.174,195.2208,195.0334,195.1459,19386.0
2021-03-16 12:30:00,208.28,208.54,208.23,208.47,20519.0,195.174,195.4176,195.1271,195.352,20519.0
2021-03-16 12:35:00,208.46,208.62,208.41,208.61,64963.0,195.3427,195.4926,195.2958,195.4832,64963.0
2021-03-16 12:40:00,208.61,208.71,208.58,208.66,48710.0,195.4832,195.5769,195.4551,195.5301,48710.0
2021-03-16 12:45:00,208.67,208.71,208.58,208.59,22769.0,195.5394,195.5769,195.4551,195.4645,22769.0
2021-03-16 12:50:00,208.6,208.62,208.51,208.57,27848.0,195.4738,195.4926,195.3895,195.4457,27848.0
2021-03-16 12:55:00,208.59,208.66,208.55,208.63,29233.0,195.4645,195.5301,195.427,195.502,29233.0
2021-03-16 13:00:00,208.65,208.84,208.58,208.73,66211.0,195.5207,195.6987,195.4551,195.5957,66211.0
2021-03-16 13:05:00,208.77,208.91,208.69,208.88,28913.0,195.6332,195.7643,195.5582,195.7362,28913.0
2021-03-16 13:10:00,208.88,208.91,208.79,208.8,28541.0,195.7362,195.7643,195.6519,195.6613,28541.0
2021-03-16 13:15:00,208.81,208.84,208.75,208.8,81198.0,195.6706,195.6987,195.6144,195.6613,81198.0
2021-03-16 13:20:00,208.81,208.81,208.66,208.69,19197.0,195.6706,195.6706,195.5301,195.5582,19197.0
2021-03-16 13:25:00,208.68,208.83,208.65,208.66,31684.0,195.5488,195.6894,195.5207,195.5301,31684.0
2021-03-16 13:30:00,208.67,208.67,208.46,208.5,23664.0,195.5394,195.5394,195.3427,195.3801,23664.0
2021-03-16 13:35:00,208.48,208.48,208.27,208.28,28051.0,195.3614,195.3614,195.1646,195.174,28051.0
2021-03-16 13:40:00,208.28,208.35,208.25,208.27,57747.0,195.174,195.2396,195.1459,195.1646,57747.0
2021-03-16 13:45:00,208.26,208.45,208.24,208.41,67860.0,195.1552,195.3333,195.1365,195.2958,67860.0
2021-03-16 13:50:00,208.41,208.45,208.25,208.27,77405.0,195.2958,195.3333,195.1459,195.1646,77405.0
2021-03-16 13:55:00,208.26,208.38,208.18,208.28,69340.0,195.1552,195.2677,195.0803,195.174,69340.0
2021-03-16 14:00:00,208.26,208.44,208.18,208.44,36678.0,195.1552,195.3239,195.0803,195.3239,36678.0
2021-03-16 14:05:00,208.45,208.5,208.1,208.22,38406.0,195.3333,195.3801,195.0053,195.1178,38406.0
2021-03-16 14:10:00,208.22,208.33,208.17,208.26,29279.0,195.1178,195.2208,195.0709,195.1552,29279.0
2021-03-16 14:15:00,208.24,208.4,208.17,208.17,26248.0,195.1365,195.2864,195.0709,195.0709,26248.0
2021-03-16 14:20:00,208.17,208.2,207.91,207.94,152575.0,195.0709,195.099,194.8273,194.8554,152575.0
2021-03-16 14:25:00,207.93,207.93,207.63,207.68,38647.0,194.846,194.846,194.5649,194.6117,38647.0
2021-03-16 14:30:00,207.67,207.92,207.6,207.77,37186.0,194.6024,194.8366,194.5368,194.6961,37186.0
2021-03-16 14:35:00,207.75,207.81,207.58,207.63,35193.0,194.6773,194.7336,194.518,194.5649,35193.0
2021-03-16 14:40:00,207.66,207.74,207.36,207.41,30611.0,194.593,194.668,194.3119,194.3587,30611.0
2021-03-16 14:45:00,207.41,207.66,207.4,207.63,23097.0,194.3587,194.593,194.3494,194.5649,23097.0
2021-03-16 14:50:00,207.64,207.92,207.64,207.92,25075.0,194.5743,194.8366,194.5743,194.8366,25075.0
2021-03-16 14:55:00,207.92,208.05,207.87,207.94,32673.0,194.8366,194.9585,194.7898,194.8554,32673.0
2021-03-16 15:00:00,207.96,207.99,207.63,207.95,29237.0,194.8741,194.9022,194.5649,194.8648,29237.0
2021-03-16 15:05:00,207.94,208.16,207.89,208.05,30349.0,194.8554,195.0615,194.8085,194.9585,30349.0
2021-03-16 15:10:00,208.06,208.22,208.04,208.16,21720.0,194.9678,195.1178,194.9491,195.0615,21720.0
2021-03-16 15:15:00,208.18,208.26,208.15,208.23,30607.0,195.0803,195.1552,195.0522,195.1271,30607.0
2021-03-16 15:20:00,208.24,208.35,208.2,208.3,34987.0,195.1365,195.2396,195.099,195.1927,34987.0
2021-03-16 15:25:00,208.31,208.35,208.08,208.15,50855.0,195.2021,195.2396,194.9866,195.0522,50855.0
2021-03-16 15:30:00,208.17,208.49,208.07,208.48,36009.0,195.0709,195.3708,194.9772,195.3614,36009.0
2021-03-16 15:35:00,208.48,208.6,208.35,208.41,67041.0,195.3614,195.4738,195.2396,195.2958,67041.0
2021-03-16 15:40:00,208.42,208.53,208.2,208.23,43253.0,195.3052,195.4083,195.099,195.1271,43253.0
2021-03-16 15:45:00,208.25,208.39,208.06,208.06,44366.0,195.1459,195.2771,194.9678,194.9678,44366.0
2021-03-16 15:50:00,208.09,208.31,208.09,208.23,47151.0,194.9959,195.2021,194.9959,195.1271,47151.0
2021-03-16 15:55:00,208.23,208.23,207.96,208.01,154649.0,195.1271,195.1271,194.8741,194.921,154649.0
2021-03-17 09:30:00,207.31,207.38,206.67,206.71,116497.0,194.265,194.3306,193.6653,193.7028,116497.0
2021-03-17 09:35:00,206.67,206.79,206.59,206.79,38097.0,193.6653,193.7777,193.5903,193.7777,38097.0
2021-03-17 09:40:00,206.8,207.12,206.66,207.1,31227.0,193.7871,194.087,193.6559,194.0682,31227.0
2021-03-17 09:45:00,207.13,207.24,206.99,207.18,27023.0,194.0963,194.1994,193.9652,194.1432,27023.0
2021-03-17 09:50:00,207.15,207.16,206.93,206.96,22411.0,194.1151,194.1245,193.9089,193.937,22411.0
2021-03-17 09:55:00,207.01,207.14,206.91,207.12,39256.0,193.9839,194.1057,193.8902,194.087,39256.0
2021-03-17 10:00:00,207.12,207.16,206.93,206.98,68369.0,194.087,194.1245,193.9089,193.9558,68369.0
2021-03-17 10:05:00,207.0,207.01,206.71,206.98,34721.0,193.9745,193.9839,193.7028,193.9558,34721.0
2021-03-17 10:10:00,207.0,207.16,206.97,207.1,26095.0,193.9745,194.1245,193.9464,194.0682,26095.0
2021-03-17 10:15:00,207.1,207.23,207.0,207.17,23457.0,194.0682,194.1901,193.9745,194.1338,23457.0
2021-03-17 10:20:00,207.16,207.19,206.97,207.18,26252.0,194.1245,194.1526,193.9464,194.1432,26252.0
2021-03-17 10:25:00,207.19,207.29,207.16,207.22,30007.0,194.1526,194.2463,194.1245,194.1807,30007.0
2021-03-17 10:30:00,207.21,207.21,206.86,207.04,38217.0,194.1713,194.1713,193.8433,194.012,38217.0
2021-03-17 10:35:00,207.07,207.11,206.93,206.95,21638.0,194.0401,194.0776,193.9089,193.9277,21638.0
2021-03-17 10:40:00,206.93,206.93,206.5,206.52,19873.0,193.9089,193.9089,193.506,193.5247,19873.0
2021-03-17 10:45:00,206.5,206.59,206.41,206.47,20889.0,193.506,193.5903,193.4217,193.4779,20889.0
2021-03-17 10:50:00,206.41,206.7,206.39,206.7,26584.0,193.4217,193.6934,193.4029,193.6934,26584.0
2021-03-17 10:55:00,206.64,206.68,206.5,206.59,23663.0,193.6372,193.6747,193.506,193.5903,23663.0
2021-03-17 11:00:00,206.57,206.61,206.36,206.53,20815.0,193.5716,193.6091,193.3748,193.5341,20815.0
2021-03-17 11:05:00,206.56,206.64,206.53,206.61,21743.0,193.5622,193.6372,193.5341,193.6091,21743.0
2021-03-17 11:10:00,206.61,206.83,206.59,206.7,17973.0,193.6091,193.8152,193.5903,193.6934,17973.0
2021-03-17 11:15:00,206.69,206.79,206.64,206.78,22191.0,193.684,193.7777,193.6372,193.7684,22191.0
2021-03-17 11:20:00,206.81,206.89,206.75,206.83,22350.0,193.7965,193.8715,193.7403,193.8152,22350.0
2021-03-17 11:25:00,206.84,206.98,206.77,206.95,16751.0,193.8246,193.9558,193.759,193.9277,16751.0
2021-03-17 11:30:00,206.91,206.92,206.83,206.85,16862.0,193.8902,193.8996,193.8152,193.834,16862.0
2021-03-17 11:35:00,206.85,206.93,206.75,206.77,17176.0,193.834,193.9089,193.7403,193.759,17176.0
2021-03-17 11:40:00,206.76,206.84,206.71,206.77,16995.0,193.7496,193.8246,193.7028,193.759,16995.0
2021-03-17 11:45:00,206.8,206.98,206.79,206.94,11740.0,193.7871,193.9558,193.7777,193.9183,11740.0
2021-03-17 11:50:00,206.93,207.01,206.92,206.94,19606.0,193.9089,193.9839,193.8996,193.9183,19606.0
2021-03-17 11:55:00,206.94,206.94,206.83,206.86,8648.0,193.9183,193.9183,193.8152,193.8433,8648.0
2021-03-17 12:00:00,206.84,206.9,206.76,206.78,12626.0,193.8246,193.8808,193.7496,193.7684,12626.0
2021-03-17 12:05:00,206.83,207.09,206.83,207.06,21272.0,193.8152,194.0589,193.8152,194.0308,21272.0
2021-03-17 12:10:00,207.06,207.08,206.97,207.0,13398.0,194.0308,194.0495,193.9464,193.9745,13398.0
2021-03-17 12:15:00,207.02,207.16,207.01,207.14,13720.0,193.9933,194.1245,193.9839,194.1057,13720.0
2021-03-17 12:20:00,207.13,207.13,206.99,207.0,16948.0,194.0963,194.0963,193.9652,193.9745,16948.0
2021-03-17 12:25:00,206.99,207.16,206.98,207.08,21297.0,193.9652,194.1245,193.9558,194.0495,21297.0
2021-03-17 12:30:00,207.07,207.07,206.83,206.83,10633.0,194.0401,194.0401,193.8152,193.8152,10633.0
2021-03-17 12:35:00,206.84,206.93,206.79,206.86,12056.0,193.8246,193.9089,193.7777,193.8433,12056.0
2021-03-17 12:40:00,206.86,206.96,206.74,206.77,27982.0,193.8433,193.937,193.7309,193.759,27982.0
2021-03-17 12:45:00,206.77,206.91,206.74,206.87,11631.0,193.759,193.8902,193.7309,193.8527,11631.0
2021-03-17 12:50:00,206.86,207.01,206.86,206.99,13429.0,193.8433,193.9839,193.8433,193.9652,13429.0
2021-03-17 12:55:00,206.98,206.98,206.7,206.77,18013.0,193.9558,193.9558,193.6934,193.759,18013.0
2021-03-17 13:00:00,206.75,206.84,206.69,206.8,22111.0,193.7403,193.8246,193.684,193.7871,22111.0
2021-03-17 13:05:00,206.79,206.92,206.72,206.81,8324.0,193.7777,193.8996,193.7121,193.7965,8324.0
2021-03-17 13:10:00,206.8,206.89,206.75,206.85,13900.0,193.7871,193.8715,193.7403,193.834,13900.0
2021-03-17 13:15:00,206.84,207.0,206.69,207.0,21759.0,193.8246,193.9745,193.684,193.9745,21759.0
2021-03-17 13:20:00,206.97,207.0,206.83,206.93,63667.0,193.9464,193.9745,193.8152,193.9089,63667.0
2021-03-17 13:25:00,206.98,207.02,206.9,206.97,19644.0,193.9558,193.9933,193.8808,193.9464,19644.0
2021-03-17 13:30:00,206.99,207.01,206.88,206.91,28592.0,193.9652,193.9839,193.8621,193.8902,28592.0
2021-03-17 13:35:00,206.92,207.03,206.92,206.94,17565.0,193.8996,194.0026,193.8996,193.9183,17565.0
2021-03-17 13:40:00,206.94,207.02,206.87,206.9,32479.0,193.9183,193.9933,193.8527,193.8808,32479.0
2021-03-17 13:45:00,206.9,206.94,206.82,206.9,54492.0,193.8808,193.9183,193.8059,193.8808,54492.0
2021-03-17 13:50:00,206.89,206.9,206.69,206.69,55751.0,193.8715,193.8808,193.684,193.684,55751.0
2021-03-17 13:55:00,206.68,206.78,206.66,206.76,10435.0,193.6747,193.7684,193.6559,193.7496,10435.0
2021-03-17 14:00:00,206.91,208.17,206.85,207.52,43804.0,193.8902,195.0709,193.834,194.4618,43804.0
2021-03-17 14:05:00,207.55,207.93,207.54,207.82,25808.0,194.4899,194.846,194.4805,194.7429,25808.0
2021-03-17 14:10:00,207.85,208.49,207.85,208.38,30483.0,194.771,195.3708,194.771,195.2677,30483.0
2021-03-17 14:15:00,208.47,208.49,207.96,208.03,40224.0,195.352,195.3708,194.8741,194.9397,40224.0
2021-03-17 14:20:00,208.07,208.12,207.92,207.94,15902.0,194.9772,195.0241,194.8366,194.8554,15902.0
2021-03-17 14:25:00,207.92,208.08,207.6,207.62,32897.0,194.8366,194.9866,194.5368,194.5555,32897.0
2021-03-17 14:30:00,207.57,207.76,207.46,207.67,26967.0,194.5087,194.6867,194.4056,194.6024,26967.0
2021-03-17 14:35:00,207.72,208.35,207.69,208.35,36127.0,194.6492,195.2396,194.6211,195.2396,36127.0
2021-03-17 14:40:00,208.33,208.98,208.33,208.95,53829.0,195.2208,195.8299,195.2208,195.8018,53829.0
2021-03-17 14:45:00,208.91,209.0,208.71,208.77,41675.0,195.7643,195.8487,195.5769,195.6332,41675.0
2021-03-17 14:50:00,208.75,208.95,208.66,208.94,35762.0,195.6144,195.8018,195.5301,195.7925,35762.0
2021-03-17 14:55:00,208.91,209.03,208.8,208.98,43448.0,195.7643,195.8768,195.6613,195.8299,43448.0
2021-03-17 15:00:00,208.99,209.23,208.87,209.2,32268.0,195.8393,196.0642,195.7269,196.0361,32268.0
2021-03-17 15:05:00,209.19,209.29,209.14,209.19,35870.0,196.0267,196.1204,195.9799,196.0267,35870.0
2021-03-17 15:10:00,209.17,209.2,208.82,208.89,27097.0,196.008,196.0361,195.68,195.7456,27097.0
2021-03-17 15:15:00,208.91,209.03,208.78,208.78,26612.0,195.7643,195.8768,195.6425,195.6425,26612.0
2021-03-17 15:20:00,208.81,208.81,208.52,208.58,40267.0,195.6706,195.6706,195.3989,195.4551,40267.0
2021-03-17 15:25:00,208.61,208.78,208.59,208.68,32096.0,195.4832,195.6425,195.4645,195.5488,32096.0
2021-03-17 15:30:00,208.68,209.02,208.65,208.95,81903.0,195.5488,195.8674,195.5207,195.8018,81903.0
2021-03-17 15:35:00,208.95,208.97,208.7,208.7,67485.0,195.8018,195.8206,195.5676,195.5676,67485.0
2021-03-17 15:40:00,208.7,208.85,208.38,208.41,65528.0,195.5676,195.7081,195.2677,195.2958,65528.0
2021-03-17 15:45:00,208.43,208.61,208.42,208.58,31668.0,195.3145,195.4832,195.3052,195.4551,31668.0
2021-03-17 15:50:00,208.57,208.6,208.28,208.48,49236.0,195.4457,195.4738,195.174,195.3614,49236.0
2021-03-17 15:55:00,208.48,208.79,208.4,208.78,151656.0,195.3614,195.6519,195.2864,195.6425,151656.0
2021-03-18 09:30:00,207.45,207.82,207.31,207.58,185561.0,194.3962,194.7429,194.265,194.518,185561.0
2021-03-18 09:35:00,207.57,207.67,207.47,207.62,39269.0,194.5087,194.6024,194.415,194.5555,39269.0
2021-03-18 09:40:00,207.64,207.67,207.37,207.44,23472.0,194.5743,194.6024,194.3212,194.3868,23472.0
2021-03-18 09:45:00,207.41,207.41,207.02,207.04,30692.0,194.3587,194.3587,193.9933,194.012,30692.0
2021-03-18 09:50:00,207.02,207.39,206.85,207.26,34758.0,193.9933,194.34,193.834,194.2182,34758.0
2021-03-18 09:55:00,207.27,207.55,207.19,207.53,24992.0,194.2275,194.4899,194.1526,194.4712,24992.0
2021-03-18 10:00:00,207.52,207.52,207.2,207.2,44213.0,194.4618,194.4618,194.1619,194.1619,44213.0
2021-03-18 10:05:00,207.2,207.31,206.97,207.21,39736.0,194.1619,194.265,193.9464,194.1713,39736.0
2021-03-18 10:10:00,207.19,207.19,206.88,207.19,57313.0,194.1526,194.1526,193.8621,194.1526,57313.0
2021-03-18 10:15:00,207.19,207.25,206.95,207.25,20244.0,194.1526,194.2088,193.9277,194.2088,20244.0
2021-03-18 10:20:00,207.3,207.37,207.16,207.27,31827.0,194.2557,194.3212,194.1245,194.2275,31827.0
2021-03-18 10:25:00,207.27,207.57,207.23,207.51,30070.0,194.2275,194.5087,194.1901,194.4524,30070.0
2021-03-18 10:30:00,207.43,207.46,207.2,207.37,19607.0,194.3775,194.4056,194.1619,194.3212,19607.0
2021-03-18 10:35:00,207.38,207.7,207.27,207.65,31458.0,194.3306,194.6305,194.2275,194.5836,31458.0
2021-03-18 10:40:00,207.61,207.69,207.43,207.45,21148.0,194.5461,194.6211,194.3775,194.3962,21148.0
2021-03-18 10:45:00,207.44,207.51,207.4,207.41,24775.0,194.3868,194.4524,194.3494,194.3587,24775.0
2021-03-18 10:50:00,207.4,207.51,207.25,207.5,15935.0,194.3494,194.4524,194.2088,194.4431,15935.0
2021-03-18 10:55:00,207.53,207.58,207.42,207.56,21757.0,194.4712,194.518,194.3681,194.4993,21757.0
2021-03-18 11:00:00,207.61,207.75,207.52,207.74,43034.0,194.5461,194.6773,194.4618,194.668,43034.0
2021-03-18 11:05:00,207.74,207.93,207.69,207.93,37768.0,194.668,194.846,194.6211,194.846,37768.0
2021-03-18 11:10:00,207.95,207.96,207.72,207.77,39188.0,194.8648,194.8741,194.6492,194.6961,39188.0
2021-03-18 11:15:00,207.75,207.88,207.74,207.84,39016.0,194.6773,194.7992,194.668,194.7617,39016.0
2021-03-18 11:20:00,207.79,207.94,207.77,207.77,25258.0,194.7148,194.8554,194.6961,194.6961,25258.0
2021-03-18 11:25:00,207.75,207.98,207.69,207.97,15791.0,194.6773,194.8929,194.6211,194.8835,15791.0
2021-03-18 11:30:00,207.99,208.02,207.81,207.86,40465.0,194.9022,194.9303,194.7336,194.7804,40465.0
2021-03-18 11:35:00,207.86,207.96,207.77,207.9,14808.0,194.7804,194.8741,194.6961,194.8179,14808.0
2021-03-18 11:40:00,207.92,207.95,207.83,207.95,15147.0,194.8366,194.8648,194.7523,194.8648,15147.0
2021-03-18 11:45:00,207.96,208.0,207.88,207.97,28970.0,194.8741,194.9116,194.7992,194.8835,28970.0
2021-03-18 11:50:00,207.99,208.03,207.9,207.92,27275.0,194.9022,194.9397,194.8179,194.8366,27275.0
2021-03-18 11:55:00,207.92,208.04,207.8,208.0,22806.0,194.8366,194.9491,194.7242,194.9116,22806.0
2021-03-18 12:00:00,208.02,208.15,207.98,208.15,16307.0,194.9303,195.0522,194.8929,195.0522,16307.0
2021-03-18 12:05:00,208.21,208.34,208.13,208.31,10452.0,195.1084,195.2302,195.0334,195.2021,10452.0
2021-03-18 12:10:00,208.29,208.43,208.28,208.43,15089.0,195.1834,195.3145,195.174,195.3145,15089.0
2021-03-18 12:15:00,208.44,208.44,208.23,208.23,23112.0,195.3239,195.3239,195.1271,195.1271,23112.0
2021-03-18 12:20:00,208.23,208.3,208.19,208.22,13448.0,195.1271,195.1927,195.0896,195.1178,13448.0
2021-03-18 12:25:00,208.24,208.34,208.24,208.26,10160.0,195.1365,195.2302,195.1365,195.1552,10160.0
2021-03-18 12:30:00,208.25,208.26,208.07,208.08,13995.0,195.1459,195.1552,194.9772,194.9866,13995.0
2021-03-18 12:35:00,208.06,208.07,207.85,207.93,34283.0,194.9678,194.9772,194.771,194.846,34283.0
2021-03-18 12:40:00,207.92,207.97,207.84,207.87,33976.0,194.8366,194.8835,194.7617,194.7898,33976.0
2021-03-18 12:45:00,207.86,207.88,207.72,207.75,18544.0,194.7804,194.7992,194.6492,194.6773,18544.0
2021-03-18 12:50:00,207.72,207.73,207.49,207.54,18075.0,194.6492,194.6586,194.4337,194.4805,18075.0
2021-03-18 12:55:00,207.52,207.58,207.19,207.21,55413.0,194.4618,194.518,194.1526,194.1713,55413.0
2021-03-18 13:00:00,207.32,207.5,207.32,207.49,8482.0,194.2744,194.4431,194.2744,194.4337,8482.0
2021-03-18 13:05:00,207.53,207.57,207.37,207.42,29422.0,194.4712,194.5087,194.3212,194.3681,29422.0
2021-03-18 13:10:00,207.42,207.5,207.29,207.49,20338.0,194.3681,194.4431,194.2463,194.4337,20338.0
2021-03-18 13:15:00,207.45,207.7,207.42,207.69,17825.0,194.3962,194.6305,194.3681,194.6211,17825.0
2021-03-18 13:20:00,207.67,207.82,207.67,207.74,16385.0,194.6024,194.7429,194.6024,194.668,16385.0
2021-03-18 13:25:00,207.75,207.87,207.73,207.79,13027.0,194.6773,194.7898,194.6586,194.7148,13027.0
2021-03-18 13:30:00,207.73,207.75,207.64,207.75,10769.0,194.6586,194.6773,194.5743,194.6773,10769.0
2021-03-18 13:35:00,207.75,207.87,207.72,207.86,21895.0,194.6773,194.7898,194.6492,194.7804,21895.0
2021-03-18 13:40:00,207.84,207.96,207.81,207.93,13166.0,194.7617,194.8741,194.7336,194.846,13166.0
2021-03-18 13:45:00,207.95,207.96,207.79,207.86,17458.0,194.8648,194.8741,194.7148,194.7804,17458.0
2021-03-18 13:50:00,207.84,207.99,207.84,207.98,15196.0,194.7617,194.9022,194.7617,194.8929,15196.0
2021-03-18 13:55:00,207.96,208.0,207.94,207.98,11408.0,194.8741,194.9116,194.8554,194.8929,11408.0
2021-03-18 14:00:00,207.98,207.98,207.67,207.69,33575.0,194.8929,194.8929,194.6024,194.6211,33575.0
2021-03-18 14:05:00,207.71,207.8,207.65,207.65,15311.0,194.6399,194.7242,194.5836,194.5836,15311.0
2021-03-18 14:10:00,207.65,207.65,207.36,207.41,21482.0,194.5836,194.5836,194.3119,194.3587,21482.0
2021-03-18 14:15:00,207.4,207.4,206.94,207.02,28557.0,194.3494,194.3494,193.9183,193.9933,28557.0
2021-03-18 14:20:00,206.95,207.15,206.93,206.98,29065.0,193.9277,194.1151,193.9089,193.9558,29065.0
2021-03-18 14:25:00,206.95,206.99,206.7,206.71,27294.0,193.9277,193.9652,193.6934,193.7028,27294.0
2021-03-18 14:30:00,206.72,206.89,206.39,206.5,64233.0,193.7121,193.8715,193.4029,193.506,64233.0
2021-03-18 14:35:00,206.43,206.43,206.11,206.33,56203.0,193.4404,193.4404,193.1405,193.3467,56203.0
2021-03-18 14:40:00,206.32,206.32,205.78,205.98,53715.0,193.3373,193.3373,192.8313,193.0187,53715.0
2021-03-18 14:45:00,206.02,206.47,206.01,206.44,37834.0,193.0562,193.4779,193.0468,193.4498,37834.0
2021-03-18 14:50:00,206.45,206.52,206.2,206.29,43627.0,193.4591,193.5247,193.2249,193.3092,43627.0
2021-03-18 14:55:00,206.29,206.48,206.27,206.33,25946.0,193.3092,193.4872,193.2905,193.3467,25946.0
2021-03-18 15:00:00,206.3,206.41,206.09,206.14,32393.0,193.3186,193.4217,193.1218,193.1686,32393.0
2021-03-18 15:05:00,206.14,206.14,205.75,206.03,25811.0,193.1686,193.1686,192.8032,193.0656,25811.0
2021-03-18 15:10:00,206.06,206.22,205.94,206.17,14814.0,193.0937,193.2436,192.9812,193.1968,14814.0
2021-03-18 15:15:00,206.04,206.04,205.79,205.89,20608.0,193.0749,193.0749,192.8407,192.9344,20608.0
2021-03-18 15:20:00,205.88,205.97,205.56,205.57,26854.0,192.925,193.0093,192.6251,192.6345,26854.0
2021-03-18 15:25:00,205.58,205.94,205.47,205.94,89010.0,192.6439,192.9812,192.5408,192.9812,89010.0
2021-03-18 15:30:00,205.94,206.02,205.5,205.5,70292.0,192.9812,193.0562,192.5689,192.5689,70292.0
2021-03-18 15:35:00,205.49,205.68,205.36,205.38,49720.0,192.5595,192.7376,192.4377,192.4565,49720.0
2021-03-18 15:40:00,205.39,205.44,205.13,205.16,49171.0,192.4658,192.5127,192.2222,192.2503,49171.0
2021-03-18 15:45:00,205.18,205.25,204.81,204.83,119324.0,192.2691,192.3346,191.9223,191.9411,119324.0
2021-03-18 15:50:00,204.85,205.16,204.77,204.95,72705.0,191.9598,192.2503,191.8849,192.0535,72705.0
2021-03-18 15:55:00,204.98,205.24,204.95,205.09,100862.0,192.0816,192.3253,192.0535,192.1847,100862.0
2021-03-19 09:30:00,205.14,205.27,204.9,204.9,176513.0,192.2316,192.3534,192.0067,192.0067,176513.0
2021-03-19 09:35:00,204.94,205.12,204.64,204.64,51084.0,192.0442,192.2128,191.763,191.763,51084.0
2021-03-19 09:40:00,204.63,204.63,203.81,204.14,113277.0,191.7537,191.7537,190.9853,191.2945,113277.0
2021-03-19 09:45:00,204.04,204.16,203.72,203.78,22903.0,191.2008,191.3132,190.9009,190.9571,22903.0
2021-03-19 09:50:00,203.82,204.64,203.79,204.46,28800.0,190.9946,191.763,190.9665,191.5944,28800.0
2021-03-19 09:55:00,204.38,204.68,204.21,204.51,28991.0,191.5194,191.8005,191.3601,191.6412,28991.0
2021-03-19 10:00:00,204.36,204.42,203.8,203.94,69312.0,191.5007,191.5569,190.9759,191.1071,69312.0
2021-03-19 10:05:00,203.88,203.94,203.57,203.9,32720.0,191.0509,191.1071,190.7604,191.0696,32720.0
2021-03-19 10:10:00,203.95,204.22,203.67,204.22,28961.0,191.1164,191.3695,190.8541,191.3695,28961.0
2021-03-19 10:15:00,204.14,204.43,204.02,204.43,21647.0,191.2945,191.5662,191.182,191.5662,21647.0
2021-03-19 10:20:00,204.46,204.77,204.36,204.7,27539.0,191.5944,191.8849,191.5007,191.8193,27539.0
2021-03-19 10:25:00,204.76,204.77,204.6,204.68,416635.0,191.8755,191.8849,191.7255,191.8005,416635.0
2021-03-19 10:30:00,204.65,204.67,204.03,204.11,18476.0,191.7724,191.7911,191.1914,191.2664,18476.0
2021-03-19 10:35:00,204.23,204.66,204.16,204.66,40471.0,191.3788,191.7818,191.3132,191.7818,40471.0
2021-03-19 10:40:00,204.65,204.96,204.6,204.89,48203.0,191.7724,192.0629,191.7255,191.9973,48203.0
2021-03-19 10:45:00,204.86,204.97,204.82,204.86,54778.0,191.9692,192.0723,191.9317,191.9692,54778.0
2021-03-19 10:50:00,204.87,205.3,204.86,205.16,31338.0,191.9786,192.3815,191.9692,192.2503,31338.0
2021-03-19 10:55:00,205.17,205.26,204.97,205.25,38672.0,192.2597,192.344,192.0723,192.3346,38672.0
2021-03-19 11:00:00,205.27,205.36,205.16,205.27,24223.0,192.3534,192.4377,192.2503,192.3534,24223.0
2021-03-19 11:05:00,205.22,205.33,205.07,205.08,33485.0,192.3065,192.4096,192.166,192.1753,33485.0
2021-03-19 11:10:00,205.09,205.15,204.84,205.05,25976.0,192.1847,192.2409,191.9504,192.1472,25976.0
2021-03-19 11:15:00,205.05,205.18,204.96,205.0,32628.0,192.1472,192.2691,192.0629,192.1004,32628.0
2021-03-19 11:20:00,204.93,205.06,204.72,204.74,26756.0,192.0348,192.1566,191.838,191.8567,26756.0
2021-03-19 11:25:00,204.73,204.81,204.44,204.81,33429.0,191.8474,191.9223,191.5756,191.9223,33429.0
2021-03-19 11:30:00,204.83,205.12,204.72,205.08,19712.0,191.9411,192.2128,191.838,192.1753,19712.0
2021-03-19 11:35:00,205.13,205.35,205.08,205.34,15378.0,192.2222,192.4284,192.1753,192.419,15378.0
2021-03-19 11:40:00,205.35,205.43,205.3,205.43,16564.0,192.4284,192.5033,192.3815,192.5033,16564.0
2021-03-19 11:45:00,205.39,205.64,205.39,205.57,30794.0,192.4658,192.7001,192.4658,192.6345,30794.0
2021-03-19 11:50:00,205.51,205.85,205.45,205.85,26785.0,192.5783,192.8969,192.5221,192.8969,26785.0
2021-03-19 11:55:00,205.83,205.89,205.73,205.76,21558.0,192.8782,192.9344,192.7844,192.8126,21558.0
2021-03-19 12:00:00,205.76,205.94,205.76,205.88,22202.0,192.8126,192.9812,192.8126,192.925,22202.0
2021-03-19 12:05:00,205.86,205.86,205.7,205.79,18020.0,192.9063,192.9063,192.7563,192.8407,18020.0
2021-03-19 12:10:00,205.77,205.77,205.58,205.67,27781.0,192.8219,192.8219,192.6439,192.7282,27781.0
2021-03-19 12:15:00,205.64,205.86,205.62,205.84,14868.0,192.7001,192.9063,192.6814,192.8875,14868.0
2021-03-19 12:20:00,205.77,205.93,205.72,205.83,20811.0,192.8219,192.9719,192.7751,192.8782,20811.0
2021-03-19 12:25:00,205.79,205.86,205.69,205.75,11238.0,192.8407,192.9063,192.747,192.8032,11238.0
2021-03-19 12:30:00,205.73,205.9,205.73,205.79,14684.0,192.7844,192.9437,192.7844,192.8407,14684.0
2021-03-19 12:35:00,205.84,205.85,205.67,205.69,21361.0,192.8875,192.8969,192.7282,192.747,21361.0
2021-03-19 12:40:00,205.69,205.96,205.68,205.91,27773.0,192.747,193.0,192.7376,192.9531,27773.0
2021-03-19 12:45:00,205.92,206.1,205.92,206.1,32228.0,192.9625,193.1312,192.9625,193.1312,32228.0
2021-03-19 12:50:00,206.1,206.11,205.98,206.03,16496.0,193.1312,193.1405,193.0187,193.0656,16496.0
2021-03-19 12:55:00,206.03,206.06,205.93,206.03,80802.0,193.0656,193.0937,192.9719,193.0656,80802.0
2021-03-19 13:00:00,206.03,206.05,205.72,205.76,41835.0,193.0656,193.0843,192.7751,192.8126,41835.0
2021-03-19 13:05:00,205.72,205.75,205.56,205.69,18917.0,192.7751,192.8032,192.6251,192.747,18917.0
2021-03-19 13:10:00,205.7,205.84,205.61,205.84,14665.0,192.7563,192.8875,192.672,192.8875,14665.0
2021-03-19 13:15:00,205.78,205.92,205.69,205.8,10019.0,192.8313,192.9625,192.747,192.85,10019.0
2021-03-19 13:20:00,205.86,205.92,205.8,205.92,21731.0,192.9063,192.9625,192.85,192.9625,21731.0
2021-03-19 13:25:00,205.93,205.96,205.82,205.92,11302.0,192.9719,193.0,192.8688,192.9625,11302.0
2021-03-19 13:30:00,205.93,206.01,205.82,205.82,14664.0,192.9719,193.0468,192.8688,192.8688,14664.0
2021-03-19 13:35:00,205.95,205.98,205.79,205.91,53757.0,192.9906,193.0187,192.8407,192.9531,53757.0
2021-03-19 13:40:00,205.92,205.98,205.84,205.93,19918.0,192.9625,193.0187,192.8875,192.9719,19918.0
2021-03-19 13:45:00,205.95,206.11,205.94,206.11,31439.0,192.9906,193.1405,192.9812,193.1405,31439.0
2021-03-19 13:50:00,206.12,206.15,206.08,206.11,15283.0,193.1499,193.178,193.1124,193.1405,15283.0
2021-03-19 13:55:00,206.08,206.08,205.84,205.97,10592.0,193.1124,193.1124,192.8875,193.0093,10592.0
2021-03-19 14:00:00,205.98,206.13,205.91,205.93,28769.0,193.0187,193.1593,192.9531,192.9719,28769.0
2021-03-19 14:05:00,205.95,206.06,205.71,205.74,31154.0,192.9906,193.0937,192.7657,192.7938,31154.0
2021-03-19 14:10:00,205.7,205.88,205.64,205.83,21361.0,192.7563,192.925,192.7001,192.8782,21361.0
2021-03-19 14:15:00,205.77,205.81,205.51,205.58,37341.0,192.8219,192.8594,192.5783,192.6439,37341.0
2021-03-19 14:20:00,205.61,205.61,205.41,205.58,9261.0,192.672,192.672,192.4846,192.6439,9261.0
2021-03-19 14:25:00,205.58,205.77,205.56,205.77,42417.0,192.6439,192.8219,192.6251,192.8219,42417.0
2021-03-19 14:30:00,205.79,205.93,205.75,205.87,42793.0,192.8407,192.9719,192.8032,192.9156,42793.0
2021-03-19 14:35:00,205.89,205.95,205.83,205.87,16767.0,192.9344,192.9906,192.8782,192.9156,16767.0
2021-03-19 14:40:00,205.9,205.93,205.8,205.89,10243.0,192.9437,192.9719,192.85,192.9344,10243.0
2021-03-19 14:45:00,205.9,205.94,205.82,205.88,17340.0,192.9437,192.9812,192.8688,192.925,17340.0
2021-03-19 14:50:00,205.86,205.88,205.67,205.7,43739.0,192.9063,192.925,192.7282,192.7563,43739.0
2021-03-19 14:55:00,205.71,206.11,205.7,206.11,24799.0,192.7657,193.1405,192.7563,193.1405,24799.0
2021-03-19 15:00:00,206.12,206.15,205.75,205.75,30172.0,193.1499,193.178,192.8032,192.8032,30172.0
2021-03-19 15:05:00,205.8,205.88,205.72,205.77,31549.0,192.85,192.925,192.7751,192.8219,31549.0
2021-03-19 15:10:00,205.76,205.87,205.7,205.71,39118.0,192.8126,192.9156,192.7563,192.7657,39118.0
2021-03-19 15:15:00,205.72,205.8,205.65,205.7,13729.0,192.7751,192.85,192.7095,192.7563,13729.0
2021-03-19 15:20:00,205.73,205.78,205.6,205.64,23007.0,192.7844,192.8313,192.6626,192.7001,23007.0
2021-03-19 15:25:00,205.64,205.79,205.58,205.76,19754.0,192.7001,192.8407,192.6439,192.8126,19754.0
2021-03-19 15:30:00,205.78,205.91,205.66,205.9,28470.0,192.8313,192.9531,192.7188,192.9437,28470.0
2021-03-19 15:35:00,205.92,206.09,205.89,205.9,27692.0,192.9625,193.1218,192.9344,192.9437,27692.0
2021-03-19 15:40:00,205.91,206.02,205.88,205.92,25637.0,192.9531,193.0562,192.925,192.9625,25637.0
2021-03-19 15:45:00,205.91,205.98,205.62,205.76,38505.0,192.9531,193.0187,192.6814,192.8126,38505.0
2021-03-19 15:50:00,205.72,206.01,205.59,205.73,42647.0,192.7751,193.0468,192.6533,192.7844,42647.0
2021-03-19 15:55:00,205.75,205.82,205.17,205.19,107685.0,192.8032,192.8688,192.2597,192.2784,107685.0
2021-03-22 09:30:00,205.88,205.88,205.38,205.45,163429.0,192.925,192.925,192.4565,192.5221,163429.0
2021-03-22 09:35:00,205.4,205.74,205.38,205.74,31587.0,192.4752,192.7938,192.4565,192.7938,31587.0
2021-03-22 09:40:00,205.7,205.72,205.44,205.63,21052.0,192.7563,192.7751,192.5127,192.6907,21052.0
2021-03-22 09:45:00,205.72,205.82,205.6,205.82,28578.0,192.7751,192.8688,192.6626,192.8688,28578.0
2021-03-22 09:50:00,205.87,205.99,205.76,205.97,14248.0,192.9156,193.0281,192.8126,193.0093,14248.0
2021-03-22 09:55:00,205.99,206.0,205.8,205.83,48643.0,193.0281,193.0375,192.85,192.8782,48643.0
2021-03-22 10:00:00,205.9,206.0,205.62,205.77,35129.0,192.9437,193.0375,192.6814,192.8219,35129.0
2021-03-22 10:05:00,205.79,205.94,205.64,205.72,54188.0,192.8407,192.9812,192.7001,192.7751,54188.0
2021-03-22 10:10:00,205.74,205.85,205.55,205.8,123347.0,192.7938,192.8969,192.6158,192.85,123347.0
2021-03-22 10:15:00,205.82,205.89,205.6,205.78,146496.0,192.8688,192.9344,192.6626,192.8313,146496.0
2021-03-22 10:20:00,205.88,205.91,205.77,205.87,44518.0,192.925,192.9531,192.8219,192.9156,44518.0
2021-03-22 10:25:00,205.88,205.99,205.73,205.86,57878.0,192.925,193.0281,192.7844,192.9063,57878.0
2021-03-22 10:30:00,205.9,206.01,205.77,205.92,74020.0,192.9437,193.0468,192.8219,192.9625,74020.0
2021-03-22 10:35:00,205.91,206.01,205.8,206.0,106844.0,192.9531,193.0468,192.85,193.0375,106844.0
2021-03-22 10:40:00,206.01,206.17,205.91,206.16,49572.0,193.0468,193.1968,192.9531,193.1874,49572.0
2021-03-22 10:45:00,206.18,206.36,206.17,206.27,52072.0,193.2061,193.3748,193.1968,193.2905,52072.0
2021-03-22 10:50:00,206.26,206.3,206.2,206.23,18651.0,193.2811,193.3186,193.2249,193.253,18651.0
2021-03-22 10:55:00,206.23,206.26,206.09,206.11,19797.0,193.253,193.2811,193.1218,193.1405,19797.0
2021-03-22 11:00:00,206.12,206.23,206.08,206.17,21062.0,193.1499,193.253,193.1124,193.1968,21062.0
2021-03-22 11:05:00,206.18,206.28,206.17,206.24,12749.0,193.2061,193.2998,193.1968,193.2624,12749.0
2021-03-22 11:10:00,206.23,206.25,206.06,206.11,26482.0,193.253,193.2717,193.0937,193.1405,26482.0
2021-03-22 11:15:00,206.11,206.13,206.03,206.1,16065.0,193.1405,193.1593,193.0656,193.1312,16065.0
2021-03-22 11:20:00,206.11,206.27,206.1,206.24,32388.0,193.1405,193.2905,193.1312,193.2624,32388.0
2021-03-22 11:25:00,206.24,206.24,206.12,206.15,34449.0,193.2624,193.2624,193.1499,193.178,34449.0
2021-03-22 11:30:00,206.18,206.4,206.17,206.4,40827.0,193.2061,193.4123,193.1968,193.4123,40827.0
2021-03-22 11:35:00,206.37,206.45,206.33,206.4,32522.0,193.3842,193.4591,193.3467,193.4123,32522.0
2021-03-22 11:40:00,206.4,206.42,206.34,206.4,26715.0,193.4123,193.431,193.3561,193.4123,26715.0
2021-03-22 11:45:00,206.43,206.43,206.18,206.34,39957.0,193.4404,193.4404,193.2061,193.3561,39957.0
2021-03-22 11:50:00,206.37,206.39,206.3,206.31,12612.0,193.3842,193.4029,193.3186,193.3279,12612.0
2021-03-22 11:55:00,206.3,206.35,206.27,206.33,30828.0,193.3186,193.3654,193.2905,193.3467,30828.0
2021-03-22 12:00:00,206.34,206.43,206.34,206.38,14065.0,193.3561,193.4404,193.3561,193.3935,14065.0
2021-03-22 12:05:00,206.41,206.42,206.31,206.37,19022.0,193.4217,193.431,193.3279,193.3842,19022.0
2021-03-22 12:10:00,206.37,206.45,206.36,206.43,16785.0,193.3842,193.4591,193.3748,193.4404,16785.0
2021-03-22 12:15:00,206.44,206.45,206.39,206.41,15798.0,193.4498,193.4591,193.4029,193.4217,15798.0
2021-03-22 12:20:00,206.43,206.49,206.41,206.49,18335.0,193.4404,193.4966,193.4217,193.4966,18335.0
2021-03-22 12:25:00,206.49,206.59,206.48,206.57,16683.0,193.4966,193.5903,193.4872,193.5716,16683.0
2021-03-22 12:30:00,206.6,206.61,206.47,206.53,31781.0,193.5997,193.6091,193.4779,193.5341,31781.0
2021-03-22 12:35:00,206.54,206.56,206.52,206.52,18870.0,193.5435,193.5622,193.5247,193.5247,18870.0
2021-03-22 12:40:00,206.53,206.74,206.48,206.74,38791.0,193.5341,193.7309,193.4872,193.7309,38791.0
2021-03-22 12:45:00,206.74,206.75,206.68,206.69,27152.0,193.7309,193.7403,193.6747,193.684,27152.0
2021-03-22 12:50:00,206.68,206.71,206.6,206.66,19660.0,193.6747,193.7028,193.5997,193.6559,19660.0
2021-03-22 12:55:00,206.67,206.71,206.63,206.71,18725.0,193.6653,193.7028,193.6278,193.7028,18725.0
2021-03-22 13:00:00,206.71,206.71,206.54,206.56,21118.0,193.7028,193.7028,193.5435,193.5622,21118.0
2021-03-22 13:05:00,206.55,206.57,206.5,206.53,12292.0,193.5528,193.5716,193.506,193.5341,12292.0
2021-03-22 13:10:00,206.53,206.6,206.47,206.57,22462.0,193.5341,193.5997,193.4779,193.5716,22462.0
2021-03-22 13:15:00,206.57,206.66,206.56,206.63,16094.0,193.5716,193.6559,193.5622,193.6278,16094.0
2021-03-22 13:20:00,206.64,206.75,206.63,206.73,24641.0,193.6372,193.7403,193.6278,193.7215,24641.0
2021-03-22 13:25:00,206.73,206.73,206.6,206.66,50858.0,193.7215,193.7215,193.5997,193.6559,50858.0
2021-03-22 13:30:00,206.67,206.75,206.65,206.75,16449.0,193.6653,193.7403,193.6466,193.7403,16449.0
2021-03-22 13:35:00,206.74,206.78,206.69,206.77,23658.0,193.7309,193.7684,193.684,193.759,23658.0
2021-03-22 13:40:00,206.77,206.83,206.75,206.83,24521.0,193.759,193.8152,193.7403,193.8152,24521.0
2021-03-22 13:45:00,206.82,206.86,206.77,206.86,19635.0,193.8059,193.8433,193.759,193.8433,19635.0
2021-03-22 13:50:00,206.84,206.89,206.83,206.88,19477.0,193.8246,193.8715,193.8152,193.8621,19477.0
2021-03-22 13:55:00,206.86,206.92,206.86,206.91,12728.0,193.8433,193.8996,193.8433,193.8902,12728.0
2021-03-22 14:00:00,206.92,206.97,206.87,206.91,16927.0,193.8996,193.9464,193.8527,193.8902,16927.0
2021-03-22 14:05:00,206.93,207.02,206.91,207.02,32041.0,193.9089,193.9933,193.8902,193.9933,32041.0
2021-03-22 14:10:00,207.0,207.03,206.94,206.95,15038.0,193.9745,194.0026,193.9183,193.9277,15038.0
2021-03-22 14:15:00,206.96,206.99,206.92,206.95,14396.0,193.937,193.9652,193.8996,193.9277,14396.0
2021-03-22 14:20:00,206.93,206.96,206.84,206.87,33754.0,193.9089,193.937,193.8246,193.8527,33754.0
2021-03-22 14:25:00,206.86,207.0,206.86,207.0,19941.0,193.8433,193.9745,193.8433,193.9745,19941.0
2021-03-22 14:30:00,206.99,207.18,206.99,207.13,26208.0,193.9652,194.1432,193.9652,194.0963,26208.0
2021-03-22 14:35:00,207.08,207.23,207.05,207.21,23136.0,194.0495,194.1901,194.0214,194.1713,23136.0
2021-03-22 14:40:00,207.19,207.19,207.1,207.11,19151.0,194.1526,194.1526,194.0682,194.0776,19151.0
2021-03-22 14:45:00,207.15,207.17,207.09,207.1,18540.0,194.1151,194.1338,194.0589,194.0682,18540.0
2021-03-22 14:50:00,207.1,207.15,207.05,207.11,29284.0,194.0682,194.1151,194.0214,194.0776,29284.0
2021-03-22 14:55:00,207.11,207.17,207.11,207.15,13896.0,194.0776,194.1338,194.0776,194.1151,13896.0
2021-03-22 15:00:00,207.17,207.26,207.13,207.23,24690.0,194.1338,194.2182,194.0963,194.1901,24690.0
2021-03-22 15:05:00,207.22,207.24,207.14,207.22,15090.0,194.1807,194.1994,194.1057,194.1807,15090.0
2021-03-22 15:10:00,207.22,207.24,207.12,207.12,36048.0,194.1807,194.1994,194.087,194.087,36048.0
2021-03-22 15:15:00,207.13,207.13,206.85,206.88,28963.0,194.0963,194.0963,193.834,193.8621,28963.0
2021-03-22 15:20:00,206.88,206.96,206.79,206.84,50001.0,193.8621,193.937,193.7777,193.8246,50001.0
2021-03-22 15:25:00,206.84,206.86,206.7,206.72,38502.0,193.8246,193.8433,193.6934,193.7121,38502.0
2021-03-22 15:30:00,206.71,206.83,206.59,206.63,34081.0,193.7028,193.8152,193.5903,193.6278,34081.0
2021-03-22 15:35:00,206.61,206.67,206.58,206.61,40299.0,193.6091,193.6653,193.581,193.6091,40299.0
2021-03-22 15:40:00,206.6,206.66,206.42,206.53,45646.0,193.5997,193.6559,193.431,193.5341,45646.0
2021-03-22 15:45:00,206.54,206.55,206.41,206.44,37212.0,193.5435,193.5528,193.4217,193.4498,37212.0
2021-03-22 15:50:00,206.41,206.51,206.3,206.46,58095.0,193.4217,193.5154,193.3186,193.4685,58095.0
2021-03-22 15:55:00,206.44,206.47,206.31,206.38,105342.0,193.4498,193.4779,193.3279,193.3935,105342.0
2021-03-23 09:30:00,206.19,206.19,205.72,205.98,145862.0,193.2155,193.2155,192.7751,193.0187,145862.0
2021-03-23 09:35:00,205.94,206.17,205.89,206.15,38319.0,192.9812,193.1968,192.9344,193.178,38319.0
2021-03-23 09:40:00,206.13,206.16,206.0,206.1,53113.0,193.1593,193.1874,193.0375,193.1312,53113.0
2021-03-23 09:45:00,206.12,206.14,205.91,205.95,24774.0,193.1499,193.1686,192.9531,192.9906,24774.0
2021-03-23 09:50:00,205.99,206.04,205.76,205.87,23102.0,193.0281,193.0749,192.8126,192.9156,23102.0
2021-03-23 09:55:00,205.87,206.11,205.77,206.11,32787.0,192.9156,193.1405,192.8219,193.1405,32787.0
2021-03-23 10:00:00,206.05,206.27,206.02,206.08,56511.0,193.0843,193.2905,193.0562,193.1124,56511.0
2021-03-23 10:05:00,206.08,206.27,206.02,206.18,47302.0,193.1124,193.2905,193.0562,193.2061,47302.0
2021-03-23 10:10:00,206.19,206.28,206.17,206.22,57842.0,193.2155,193.2998,193.1968,193.2436,57842.0
2021-03-23 10:15:00,206.23,206.34,206.22,206.31,21297.0,193.253,193.3561,193.2436,193.3279,21297.0
2021-03-23 10:20:00,206.31,206.34,206.12,206.27,31665.0,193.3279,193.3561,193.1499,193.2905,31665.0
2021-03-23 10:25:00,206.29,206.34,206.15,206.15,29132.0,193.3092,193.3561,193.178,193.178,29132.0
2021-03-23 10:30:00,206.15,206.15,205.66,205.66,40253.0,193.178,193.178,192.7188,192.7188,40253.0
2021-03-23 10:35:00,205.67,205.68,205.42,205.47,40513.0,192.7282,192.7376,192.494,192.5408,40513.0
2021-03-23 10:40:00,205.49,205.49,205.3,205.43,41106.0,192.5595,192.5595,192.3815,192.5033,41106.0
2021-03-23 10:45:00,205.42,205.61,205.4,205.59,32823.0,192.494,192.672,192.4752,192.6533,32823.0
2021-03-23 10:50:00,205.58,205.76,205.52,205.74,32704.0,192.6439,192.8126,192.5877,192.7938,32704.0
2021-03-23 10:55:00,205.75,205.87,205.73,205.86,40002.0,192.8032,192.9156,192.7844,192.9063,40002.0
2021-03-23 11:00:00,205.87,205.88,205.72,205.72,19970.0,192.9156,192.925,192.7751,192.7751,19970.0
2021-03-23 11:05:00,205.73,206.09,205.73,206.06,22647.0,192.7844,193.1218,192.7844,193.0937,22647.0
2021-03-23 11:10:00,206.06,206.27,206.01,206.22,34596.0,193.0937,193.2905,193.0468,193.2436,34596.0
2021-03-23 11:15:00,206.23,206.41,206.15,206.34,53317.0,193.253,193.4217,193.178,193.3561,53317.0
2021-03-23 11:20:00,206.35,206.4,206.21,206.4,37188.0,193.3654,193.4123,193.2342,193.4123,37188.0
2021-03-23 11:25:00,206.4,206.42,206.3,206.36,24801.0,193.4123,193.431,193.3186,193.3748,24801.0
2021-03-23 11:30:00,206.38,206.44,206.16,206.24,27345.0,193.3935,193.4498,193.1874,193.2624,27345.0
2021-03-23 11:35:00,206.25,206.28,205.93,205.94,30011.0,193.2717,193.2998,192.9719,192.9812,30011.0
2021-03-23 11:40:00,205.98,206.0,205.83,205.94,17372.0,193.0187,193.0375,192.8782,192.9812,17372.0
2021-03-23 11:45:00,205.92,206.08,205.9,205.96,30359.0,192.9625,193.1124,192.9437,193.0,30359.0
2021-03-23 11:50:00,206.0,206.0,205.82,205.84,13069.0,193.0375,193.0375,192.8688,192.8875,13069.0
2021-03-23 11:55:00,205.82,206.01,205.8,206.0,14920.0,192.8688,193.0468,192.85,193.0375,14920.0
2021-03-23 12:00:00,206.01,206.29,205.98,206.13,49095.0,193.0468,193.3092,193.0187,193.1593,49095.0
2021-03-23 12:05:00,206.11,206.12,205.64,205.89,62192.0,193.1405,193.1499,192.7001,192.9344,62192.0
2021-03-23 12:10:00,205.88,205.92,205.75,205.81,14127.0,192.925,192.9625,192.8032,192.8594,14127.0
2021-03-23 12:15:00,205.77,205.9,205.71,205.81,19179.0,192.8219,192.9437,192.7657,192.8594,19179.0
2021-03-23 12:20:00,205.86,206.0,205.74,205.98,28302.0,192.9063,193.0375,192.7938,193.0187,28302.0
2021-03-23 12:25:00,205.99,206.06,205.82,205.89,10896.0,193.0281,193.0937,192.8688,192.9344,10896.0
2021-03-23 12:30:00,205.92,205.97,205.75,205.75,12801.0,192.9625,193.0093,192.8032,192.8032,12801.0
2021-03-23 12:35:00,205.76,206.04,205.74,206.04,24910.0,192.8126,193.0749,192.7938,193.0749,24910.0
2021-03-23 12:40:00,206.04,206.07,205.79,205.96,25828.0,193.0749,193.103,192.8407,193.0,25828.0
2021-03-23 12:45:00,205.95,206.01,205.91,205.93,19432.0,192.9906,193.0468,192.9531,192.9719,19432.0
2021-03-23 12:50:00,205.92,206.07,205.86,206.04,36843.0,192.9625,193.103,192.9063,193.0749,36843.0
2021-03-23 12:55:00,206.04,206.16,206.01,206.16,31990.0,193.0749,193.1874,193.0468,193.1874,31990.0
2021-03-23 13:00:00,206.17,206.23,206.1,206.17,35028.0,193.1968,193.253,193.1312,193.1968,35028.0
2021-03-23 13:05:00,206.18,206.24,206.12,206.19,53847.0,193.2061,193.2624,193.1499,193.2155,53847.0
2021-03-23 13:10:00,206.2,206.3,206.16,206.27,25967.0,193.2249,193.3186,193.1874,193.2905,25967.0
2021-03-23 13:15:00,206.27,206.33,206.21,206.28,46327.0,193.2905,193.3467,193.2342,193.2998,46327.0
2021-03-23 13:20:00,206.29,206.3,206.1,206.17,10501.0,193.3092,193.3186,193.1312,193.1968,10501.0
2021-03-23 13:25:00,206.19,206.2,206.02,206.09,14730.0,193.2155,193.2249,193.0562,193.1218,14730.0
2021-03-23 13:30:00,206.11,206.13,205.87,205.89,26612.0,193.1405,193.1593,192.9156,192.9344,26612.0
2021-03-23 13:35:00,205.89,205.96,205.75,205.78,14803.0,192.9344,193.0,192.8032,192.8313,14803.0
2021-03-23 13:40:00,205.75,205.75,205.51,205.51,18769.0,192.8032,192.8032,192.5783,192.5783,18769.0
2021-03-23 13:45:00,205.52,205.58,205.39,205.57,21778.0,192.5877,192.6439,192.4658,192.6345,21778.0
2021-03-23 13:50:00,205.57,205.58,205.44,205.55,30143.0,192.6345,192.6439,192.5127,192.6158,30143.0
2021-03-23 13:55:00,205.57,205.62,205.36,205.48,24998.0,192.6345,192.6814,192.4377,192.5502,24998.0
2021-03-23 14:00:00,205.48,205.52,205.36,205.47,23385.0,192.5502,192.5877,192.4377,192.5408,23385.0
2021-03-23 14:05:00,205.48,205.57,205.3,205.57,26589.0,192.5502,192.6345,192.3815,192.6345,26589.0
2021-03-23 14:10:00,205.58,205.66,205.51,205.55,20524.0,192.6439,192.7188,192.5783,192.6158,20524.0
2021-03-23 14:15:00,205.54,205.6,205.4,205.49,28435.0,192.6064,192.6626,192.4752,192.5595,28435.0
2021-03-23 14:20:00,205.51,205.61,205.49,205.55,35626.0,192.5783,192.672,192.5595,192.6158,35626.0
2021-03-23 14:25:00,205.53,205.59,205.33,205.53,42057.0,192.597,192.6533,192.4096,192.597,42057.0
2021-03-23 14:30:00,205.51,205.6,205.43,205.51,22326.0,192.5783,192.6626,192.5033,192.5783,22326.0
2021-03-23 14:35:00,205.54,205.54,205.31,205.38,17231.0,192.6064,192.6064,192.3909,192.4565,17231.0
2021-03-23 14:40:00,205.4,205.4,205.06,205.17,37721.0,192.4752,192.4752,192.1566,192.2597,37721.0
2021-03-23 14:45:00,205.14,205.27,205.06,205.25,17105.0,192.2316,192.3534,192.1566,192.3346,17105.0
2021-03-23 14:50:00,205.24,205.24,205.0,205.0,20146.0,192.3253,192.3253,192.1004,192.1004,20146.0
2021-03-23 14:55:00,205.01,205.02,204.61,204.63,92144.0,192.1097,192.1191,191.7349,191.7537,92144.0
2021-03-23 15:00:00,204.61,204.84,204.42,204.8,47809.0,191.7349,191.9504,191.5569,191.913,47809.0
2021-03-23 15:05:00,204.85,204.92,204.65,204.67,35797.0,191.9598,192.0254,191.7724,191.7911,35797.0
2021-03-23 15:10:00,204.68,204.72,204.35,204.36,75451.0,191.8005,191.838,191.4913,191.5007,75451.0
2021-03-23 15:15:00,204.35,204.43,204.19,204.31,64747.0,191.4913,191.5662,191.3413,191.4538,64747.0
2021-03-23 15:20:00,204.28,204.29,203.91,203.93,133882.0,191.4257,191.4351,191.079,191.0977,133882.0
2021-03-23 15:25:00,203.92,204.17,203.81,204.03,59616.0,191.0883,191.3226,190.9853,191.1914,59616.0
2021-03-23 15:30:00,203.96,204.09,203.78,203.81,60178.0,191.1258,191.2476,190.9571,190.9853,60178.0
2021-03-23 15:35:00,203.8,203.93,203.64,203.77,46633.0,190.9759,191.0977,190.826,190.9478,46633.0
2021-03-23 15:40:00,203.74,204.02,203.67,203.92,73045.0,190.9197,191.182,190.8541,191.0883,73045.0
2021-03-23 15:45:00,203.93,204.21,203.87,203.98,44368.0,191.0977,191.3601,191.0415,191.1446,44368.0
2021-03-23 15:50:00,203.94,204.1,203.64,204.09,348055.0,191.1071,191.257,190.826,191.2476,348055.0
2021-03-23 15:55:00,204.05,204.19,203.89,204.07,177050.0,191.2102,191.3413,191.0602,191.2289,177050.0
2021-03-24 09:30:00,205.09,205.28,205.01,205.15,105155.0,192.1847,192.3628,192.1097,192.2409,105155.0
2021-03-24 09:35:00,205.15,205.3,205.15,205.27,22483.0,192.2409,192.3815,192.2409,192.3534,22483.0
2021-03-24 09:40:00,205.25,205.32,205.12,205.28,27705.0,192.3346,192.4002,192.2128,192.3628,27705.0
2021-03-24 09:45:00,205.38,205.49,205.16,205.16,69046.0,192.4565,192.5595,192.2503,192.2503,69046.0
2021-03-24 09:50:00,205.1,205.13,204.65,204.77,24222.0,192.1941,192.2222,191.7724,191.8849,24222.0
2021-03-24 09:55:00,204.83,204.9,204.67,204.7,18920.0,191.9411,192.0067,191.7911,191.8193,18920.0
2021-03-24 10:00:00,204.67,205.12,204.65,204.94,74822.0,191.7911,192.2128,191.7724,192.0442,74822.0
2021-03-24 10:05:00,204.95,205.18,204.92,205.0,33951.0,192.0535,192.2691,192.0254,192.1004,33951.0
2021-03-24 10:10:00,204.97,205.17,204.8,204.94,41102.0,192.0723,192.2597,191.913,192.0442,41102.0
2021-03-24 10:15:00,204.92,204.97,204.39,204.43,38367.0,192.0254,192.0723,191.5288,191.5662,38367.0
2021-03-24 10:20:00,204.42,204.73,204.42,204.59,43279.0,191.5569,191.8474,191.5569,191.7162,43279.0
2021-03-24 10:25:00,204.54,204.75,204.53,204.72,28651.0,191.6693,191.8661,191.66,191.838,28651.0
2021-03-24 10:30:00,204.71,204.84,204.54,204.72,32980.0,191.8286,191.9504,191.6693,191.838,32980.0
2021-03-24 10:35:00,204.75,205.03,204.7,204.99,35491.0,191.8661,192.1285,191.8193,192.091,35491.0
2021-03-24 10:40:00,205.01,205.13,204.94,205.02,28379.0,192.1097,192.2222,192.0442,192.1191,28379.0
2021-03-24 10:45:00,205.03,205.42,205.02,205.34,50149.0,192.1285,192.494,192.1191,192.419,50149.0
2021-03-24 10:50:00,205.33,205.61,205.33,205.61,38352.0,192.4096,192.672,192.4096,192.672,38352.0
2021-03-24 10:55:00,205.61,205.68,205.55,205.55,18524.0,192.672,192.7376,192.6158,192.6158,18524.0
2021-03-24 11:00:00,205.63,205.73,205.57,205.7,51472.0,192.6907,192.7844,192.6345,192.7563,51472.0
2021-03-24 11:05:00,205.74,205.85,205.59,205.63,31625.0,192.7938,192.8969,192.6533,192.6907,31625.0
2021-03-24 11:10:00,205.67,205.72,205.46,205.56,30945.0,192.7282,192.7751,192.5314,192.6251,30945.0
2021-03-24 11:15:00,205.62,205.64,205.33,205.33,13653.0,192.6814,192.7001,192.4096,192.4096,13653.0
2021-03-24 11:20:00,205.33,205.35,205.24,205.33,14681.0,192.4096,192.4284,192.3253,192.4096,14681.0
2021-03-24 11:25:00,205.34,205.56,205.3,205.37,31996.0,192.419,192.6251,192.3815,192.4471,31996.0
2021-03-24 11:30:00,205.36,205.43,205.21,205.26,15480.0,192.4377,192.5033,192.2972,192.344,15480.0
2021-03-24 11:35:00,205.26,205.3,205.14,205.2,24649.0,192.344,192.3815,192.2316,192.2878,24649.0
2021-03-24 11:40:00,205.21,205.22,205.03,205.17,27180.0,192.2972,192.3065,192.1285,192.2597,27180.0
2021-03-24 11:45:00,205.17,205.24,205.04,205.08,26287.0,192.2597,192.3253,192.1379,192.1753,26287.0
2021-03-24 11:50:00,205.1,205.13,204.92,204.95,19440.0,192.1941,192.2222,192.0254,192.0535,19440.0
2021-03-24 11:55:00,204.96,204.97,204.75,204.94,22596.0,192.0629,192.0723,191.8661,192.0442,22596.0
2021-03-24 12:00:00,204.96,205.13,204.89,205.11,18947.0,192.0629,192.2222,191.9973,192.2035,18947.0
2021-03-24 12:05:00,205.07,205.31,205.03,205.27,23012.0,192.166,192.3909,192.1285,192.3534,23012.0
2021-03-24 12:10:00,205.26,205.29,205.15,205.28,17705.0,192.344,192.3721,192.2409,192.3628,17705.0
2021-03-24 12:15:00,205.27,205.37,205.22,205.28,29095.0,192.3534,192.4471,192.3065,192.3628,29095.0
2021-03-24 12:20:00,205.3,205.36,205.26,205.28,14302.0,192.3815,192.4377,192.344,192.3628,14302.0
2021-03-24 12:25:00,205.28,205.37,205.1,205.37,14114.0,192.3628,192.4471,192.1941,192.4471,14114.0
2021-03-24 12:30:00,205.3,205.36,205.12,205.18,8179.0,192.3815,192.4377,192.2128,192.2691,8179.0
2021-03-24 12:35:00,205.21,205.28,205.13,205.28,27582.0,192.2972,192.3628,192.2222,192.3628,27582.0
2021-03-24 12:40:00,205.26,205.36,205.21,205.33,19675.0,192.344,192.4377,192.2972,192.4096,19675.0
2021-03-24 12:45:00,205.34,205.35,204.93,204.96,25099.0,192.419,192.4284,192.0348,192.0629,25099.0
2021-03-24 12:50:00,204.98,204.98,204.81,204.81,15936.0,192.0816,192.0816,191.9223,191.9223,15936.0
2021-03-24 12:55:00,204.8,204.93,204.79,204.87,18917.0,191.913,192.0348,191.9036,191.9786,18917.0
2021-03-24 13:00:00,204.84,204.84,204.49,204.59,21440.0,191.9504,191.9504,191.6225,191.7162,21440.0
2021-03-24 13:05:00,204.63,204.63,204.37,204.47,32188.0,191.7537,191.7537,191.51,191.6037,32188.0
2021-03-24 13:10:00,204.48,204.48,204.11,204.14,16599.0,191.6131,191.6131,191.2664,191.2945,16599.0
2021-03-24 13:15:00,204.07,204.15,204.01,204.14,35255.0,191.2289,191.3039,191.1727,191.2945,35255.0
2021-03-24 13:20:00,204.16,204.37,204.11,204.37,20204.0,191.3132,191.51,191.2664,191.51,20204.0
2021-03-24 13:25:00,204.38,204.5,204.32,204.44,24966.0,191.5194,191.6318,191.4632,191.5756,24966.0
2021-03-24 13:30:00,204.43,204.55,204.42,204.44,33444.0,191.5662,191.6787,191.5569,191.5756,33444.0
2021-03-24 13:35:00,204.4,204.6,204.38,204.57,19926.0,191.5381,191.7255,191.5194,191.6974,19926.0
2021-03-24 13:40:00,204.57,204.63,204.02,204.03,35852.0,191.6974,191.7537,191.182,191.1914,35852.0
2021-03-24 13:45:00,204.07,204.59,204.04,204.59,34783.0,191.2289,191.7162,191.2008,191.7162,34783.0
2021-03-24 13:50:00,204.64,204.77,204.6,204.6,29703.0,191.763,191.8849,191.7255,191.7255,29703.0
2021-03-24 13:55:00,204.61,204.76,204.61,204.75,10176.0,191.7349,191.8755,191.7349,191.8661,10176.0
2021-03-24 14:00:00,204.73,204.73,204.42,204.53,19567.0,191.8474,191.8474,191.5569,191.66,19567.0
2021-03-24 14:05:00,204.55,204.72,204.47,204.65,22495.0,191.6787,191.838,191.6037,191.7724,22495.0
2021-03-24 14:10:00,204.63,204.71,204.5,204.5,17718.0,191.7537,191.8286,191.6318,191.6318,17718.0
2021-03-24 14:15:00,204.52,204.71,204.52,204.63,37118.0,191.6506,191.8286,191.6506,191.7537,37118.0
2021-03-24 14:20:00,204.59,204.71,204.51,204.52,26890.0,191.7162,191.8286,191.6412,191.6506,26890.0
2021-03-24 14:25:00,204.52,204.56,204.15,204.15,64987.0,191.6506,191.6881,191.3039,191.3039,64987.0
2021-03-24 14:30:00,204.16,204.16,203.88,204.12,38229.0,191.3132,191.3132,191.0509,191.2758,38229.0
2021-03-24 14:35:00,204.03,204.17,203.95,203.96,44839.0,191.1914,191.3226,191.1164,191.1258,44839.0
2021-03-24 14:40:00,203.98,203.98,203.75,203.79,39776.0,191.1446,191.1446,190.929,190.9665,39776.0
2021-03-24 14:45:00,203.78,204.22,203.73,204.2,32690.0,190.9571,191.3695,190.9103,191.3507,32690.0
2021-03-24 14:50:00,204.19,204.2,203.69,203.7,21212.0,191.3413,191.3507,190.8728,190.8822,21212.0
2021-03-24 14:55:00,203.68,203.87,203.63,203.63,49036.0,190.8634,191.0415,190.8166,190.8166,49036.0
2021-03-24 15:00:00,203.62,203.75,203.51,203.67,90410.0,190.8072,190.929,190.7041,190.8541,90410.0
2021-03-24 15:05:00,203.71,203.92,203.7,203.79,47797.0,190.8916,191.0883,190.8822,190.9665,47797.0
2021-03-24 15:10:00,203.78,203.86,203.55,203.72,79336.0,190.9571,191.0321,190.7416,190.9009,79336.0
2021-03-24 15:15:00,203.72,203.91,203.6,203.86,38571.0,190.9009,191.079,190.7885,191.0321,38571.0
2021-03-24 15:20:00,203.83,203.85,203.45,203.56,24838.0,191.004,191.0227,190.6479,190.751,24838.0
2021-03-24 15:25:00,203.56,203.61,203.42,203.46,30037.0,190.751,190.7978,190.6198,190.6573,30037.0
2021-03-24 15:30:00,203.47,203.48,203.14,203.16,85631.0,190.6667,190.676,190.3574,190.3762,85631.0
2021-03-24 15:35:00,203.17,203.31,203.05,203.07,100244.0,190.3855,190.5167,190.2731,190.2918,100244.0
2021-03-24 15:40:00,203.07,203.23,203.01,203.02,106523.0,190.2918,190.4418,190.2356,190.245,106523.0
2021-03-24 15:45:00,203.02,203.26,202.95,203.14,108385.0,190.245,190.4699,190.1794,190.3574,108385.0
2021-03-24 15:50:00,203.14,203.14,202.76,202.77,95368.0,190.3574,190.3574,190.0013,190.0107,95368.0
2021-03-24 15:55:00,202.78,202.8,202.37,202.38,110085.0,190.0201,190.0388,189.6359,189.6452,110085.0
2021-03-25 09:30:00,200.92,200.95,200.33,200.43,218709.0,188.8995,188.9277,188.3448,188.4389,218709.0
2021-03-25 09:35:00,200.37,201.09,200.34,200.87,63575.0,188.3824,189.0594,188.3542,188.8525,63575.0
2021-03-25 09:40:00,200.88,201.06,200.83,200.84,37198.0,188.8619,189.0312,188.8149,188.8243,37198.0
2021-03-25 09:45:00,200.82,201.09,200.67,200.8,40082.0,188.8055,189.0594,188.6645,188.7867,40082.0
2021-03-25 09:50:00,200.74,200.74,200.13,200.42,73727.0,188.7303,188.7303,188.1568,188.4295,73727.0
2021-03-25 09:55:00,200.36,200.86,200.14,200.84,29333.0,188.373,188.8431,188.1662,188.8243,29333.0
2021-03-25 10:00:00,200.85,201.3,200.66,201.28,55484.0,188.8337,189.2568,188.6551,189.238,55484.0
2021-03-25 10:05:00,201.25,201.47,201.15,201.4,78873.0,189.2098,189.4166,189.1158,189.3508,78873.0
2021-03-25 10:10:00,201.37,201.5,201.17,201.25,52441.0,189.3226,189.4448,189.1346,189.2098,52441.0
2021-03-25 10:15:00,201.19,201.19,200.76,200.93,33287.0,189.1534,189.1534,188.7491,188.9089,33287.0
2021-03-25 10:20:00,200.95,201.35,200.95,201.09,71009.0,188.9277,189.3038,188.9277,189.0594,71009.0
2021-03-25 10:25:00,201.12,201.3,200.79,200.8,37758.0,189.0876,189.2568,188.7773,188.7867,37758.0
2021-03-25 10:30:00,200.79,200.99,200.65,200.66,18604.0,188.7773,188.9654,188.6457,188.6551,18604.0
2021-03-25 10:35:00,200.63,200.75,200.43,200.64,41774.0,188.6269,188.7397,188.4389,188.6363,41774.0
2021-03-25 10:40:00,200.63,200.63,200.22,200.32,40411.0,188.6269,188.6269,188.2414,188.3354,40411.0
2021-03-25 10:45:00,200.36,200.47,200.0,200.0,64938.0,188.373,188.4765,188.0346,188.0346,64938.0
2021-03-25 10:50:00,200.0,200.01,199.57,199.6,118025.0,188.0346,188.044,187.6303,187.6585,118025.0
2021-03-25 10:55:00,199.58,200.04,199.5,200.03,43068.0,187.6397,188.0722,187.5645,188.0628,43068.0
2021-03-25 11:00:00,200.02,200.06,199.64,199.68,32815.0,188.0534,188.091,187.6961,187.7337,32815.0
2021-03-25 11:05:00,199.7,200.09,199.6,199.82,32105.0,187.7525,188.1192,187.6585,187.8654,32105.0
2021-03-25 11:10:00,199.84,200.35,199.75,200.3,105960.0,187.8842,188.3636,187.7995,188.3166,105960.0
2021-03-25 11:15:00,200.32,200.47,200.25,200.47,35809.0,188.3354,188.4765,188.2696,188.4765,35809.0
2021-03-25 11:20:00,200.43,200.49,200.29,200.29,44495.0,188.4389,188.4953,188.3072,188.3072,44495.0
2021-03-25 11:25:00,200.28,200.7,200.06,200.7,40617.0,188.2978,188.6927,188.091,188.6927,40617.0
2021-03-25 11:30:00,200.69,201.14,200.63,201.08,53959.0,188.6833,189.1064,188.6269,189.05,53959.0
2021-03-25 11:35:00,201.11,201.12,200.98,201.07,36289.0,189.0782,189.0876,188.956,189.0406,36289.0
2021-03-25 11:40:00,201.03,201.04,200.56,200.56,26230.0,189.003,189.0124,188.5611,188.5611,26230.0
2021-03-25 11:45:00,200.57,200.78,200.4,200.61,24436.0,188.5705,188.7679,188.4107,188.6081,24436.0
2021-03-25 11:50:00,200.53,200.96,200.48,200.9,27748.0,188.5329,188.9372,188.4859,188.8807,27748.0
2021-03-25 11:55:00,200.88,201.56,200.77,201.52,25270.0,188.8619,189.5013,188.7585,189.4636,25270.0
2021-03-25 12:00:00,201.52,201.77,201.43,201.7,56198.0,189.4636,189.6987,189.379,189.6329,56198.0
2021-03-25 12:05:00,201.71,201.71,201.49,201.52,27316.0,189.6423,189.6423,189.4354,189.4636,27316.0
2021-03-25 12:10:00,201.54,201.68,201.31,201.31,19962.0,189.4825,189.6141,189.2662,189.2662,19962.0
2021-03-25 12:15:00,201.32,201.92,201.32,201.88,25861.0,189.2756,189.8397,189.2756,189.8021,25861.0
2021-03-25 12:20:00,201.84,202.02,201.8,202.02,29524.0,189.7645,189.9337,189.7269,189.9337,29524.0
2021-03-25 12:25:00,202.03,202.2,202.01,202.07,26732.0,189.9431,190.103,189.9243,189.9807,26732.0
2021-03-25 12:30:00,202.08,202.18,202.04,202.1,26548.0,189.9901,190.0842,189.9525,190.0089,26548.0
2021-03-25 12:35:00,202.11,202.16,201.9,202.03,21953.0,190.0183,190.0654,189.8209,189.9431,21953.0
2021-03-25 12:40:00,202.05,202.3,201.99,202.27,18249.0,189.9619,190.197,189.9055,190.1688,18249.0
2021-03-25 12:45:00,202.28,202.54,202.28,202.47,18510.0,190.1782,190.4226,190.1782,190.3568,18510.0
2021-03-25 12:50:00,202.47,202.49,202.33,202.38,27316.0,190.3568,190.3756,190.2252,190.2722,27316.0
2021-03-25 12:55:00,202.42,202.44,202.3,202.31,27534.0,190.3098,190.3286,190.197,190.2064,27534.0
2021-03-25 13:00:00,202.27,202.27,201.86,202.14,27964.0,190.1688,190.1688,189.7833,190.0466,27964.0
2021-03-25 13:05:00,202.24,202.34,202.08,202.22,12928.0,190.1406,190.2346,189.9901,190.1218,12928.0
2021-03-25 13:10:00,202.23,202.58,202.13,202.55,22763.0,190.1312,190.4602,190.0372,190.432,22763.0
2021-03-25 13:15:00,202.55,202.66,202.27,202.31,28581.0,190.432,190.5354,190.1688,190.2064,28581.0
2021-03-25 13:20:00,202.45,202.46,202.11,202.15,8979.0,190.338,190.3474,190.0183,190.056,8979.0
2021-03-25 13:25:00,202.14,202.27,202.03,202.05,12229.0,190.0466,190.1688,189.9431,189.9619,12229.0
2021-03-25 13:30:00,202.08,202.27,201.92,202.02,61897.0,189.9901,190.1688,189.8397,189.9337,61897.0
2021-03-25 13:35:00,201.99,202.03,201.75,201.95,28112.0,189.9055,189.9431,189.6799,189.8679,28112.0
2021-03-25 13:40:00,202.0,202.34,202.0,202.3,21717.0,189.9149,190.2346,189.9149,190.197,21717.0
2021-03-25 13:45:00,202.26,202.42,201.99,202.1,40686.0,190.1594,190.3098,189.9055,190.0089,40686.0
2021-03-25 13:50:00,202.12,202.19,201.97,202.08,8841.0,190.0278,190.0936,189.8867,189.9901,8841.0
2021-03-25 13:55:00,202.13,202.13,201.73,201.73,18969.0,190.0372,190.0372,189.6611,189.6611,18969.0
2021-03-25 14:00:00,201.72,201.78,201.53,201.6,23142.0,189.6517,189.7081,189.473,189.5389,23142.0
2021-03-25 14:05:00,201.56,201.8,201.48,201.56,20501.0,189.5013,189.7269,189.426,189.5013,20501.0
2021-03-25 14:10:00,201.52,201.7,201.5,201.68,28235.0,189.4636,189.6329,189.4448,189.6141,28235.0
2021-03-25 14:15:00,201.75,201.95,201.57,201.95,24186.0,189.6799,189.8679,189.5107,189.8679,24186.0
2021-03-25 14:20:00,201.93,201.98,201.68,201.81,10141.0,189.8491,189.8961,189.6141,189.7363,10141.0
2021-03-25 14:25:00,201.82,201.85,201.34,201.37,30495.0,189.7457,189.7739,189.2944,189.3226,30495.0
2021-03-25 14:30:00,201.39,201.54,201.37,201.52,18356.0,189.3414,189.4825,189.3226,189.4636,18356.0
2021-03-25 14:35:00,201.47,202.21,201.47,202.13,39744.0,189.4166,190.1124,189.4166,190.0372,39744.0
2021-03-25 14:40:00,202.1,202.31,202.09,202.29,14753.0,190.0089,190.2064,189.9995,190.1876,14753.0
2021-03-25 14:45:00,202.3,202.48,202.3,202.36,19426.0,190.197,190.3662,190.197,190.2534,19426.0
2021-03-25 14:50:00,202.39,202.7,202.31,202.64,27674.0,190.2816,190.5731,190.2064,190.5166,27674.0
2021-03-25 14:55:00,202.64,202.72,202.43,202.67,17514.0,190.5166,190.5919,190.3192,190.5448,17514.0
2021-03-25 15:00:00,202.65,202.86,202.65,202.86,23296.0,190.526,190.7235,190.526,190.7235,23296.0
2021-03-25 15:05:00,202.89,202.9,202.63,202.63,40127.0,190.7517,190.7611,190.5072,190.5072,40127.0
2021-03-25 15:10:00,202.63,203.08,202.63,202.84,64884.0,190.5072,190.9303,190.5072,190.7047,64884.0
2021-03-25 15:15:00,203.0,203.1,202.96,203.04,29310.0,190.8551,190.9491,190.8175,190.8927,29310.0
2021-03-25 15:20:00,202.99,203.1,202.89,202.97,57826.0,190.8457,190.9491,190.7517,190.8269,57826.0
2021-03-25 15:25:00,202.94,203.07,202.87,203.05,45588.0,190.7987,190.9209,190.7329,190.9021,45588.0
2021-03-25 15:30:00,203.05,203.26,202.93,203.21,37350.0,190.9021,191.0995,190.7893,191.0525,37350.0
2021-03-25 15:35:00,203.15,203.29,203.01,203.25,18310.0,190.9961,191.1278,190.8645,191.0901,18310.0
2021-03-25 15:40:00,203.28,203.48,203.25,203.36,28687.0,191.1184,191.3064,191.0901,191.1936,28687.0
2021-03-25 15:45:00,203.36,203.49,203.3,203.42,39753.0,191.1936,191.3158,191.1372,191.25,39753.0
2021-03-25 15:50:00,203.46,203.66,203.3,203.33,73066.0,191.2876,191.4756,191.1372,191.1654,73066.0
2021-03-25 15:55:00,203.3,203.41,203.14,203.15,486900.0,191.1372,191.2406,190.9867,190.9961,486900.0
2021-03-26 09:30:00,204.09,204.2,203.95,204.05,100553.0,191.8799,191.9833,191.7483,191.8423,100553.0
2021-03-26 09:35:00,204.08,204.13,203.86,204.1,71436.0,191.8705,191.9175,191.6637,191.8893,71436.0
2021-03-26 09:40:00,204.1,204.15,203.84,203.99,84398.0,191.8893,191.9363,191.6448,191.7859,84398.0
2021-03-26 09:45:00,204.07,204.24,203.96,204.17,55026.0,191.8611,192.0209,191.7577,191.9551,55026.0
2021-03-26 09:50:00,204.14,204.19,203.99,204.06,33031.0,191.9269,191.9739,191.7859,191.8517,33031.0
2021-03-26 09:55:00,204.09,204.24,204.09,204.2,22731.0,191.8799,192.0209,191.8799,191.9833,22731.0
2021-03-26 10:00:00,204.24,204.57,204.15,204.55,43616.0,192.0209,192.3312,191.9363,192.3124,43616.0
2021-03-26 10:05:00,204.55,204.59,204.43,204.46,36204.0,192.3124,192.35,192.1996,192.2278,36204.0
2021-03-26 10:10:00,204.49,204.58,204.37,204.53,57398.0,192.256,192.3406,192.1431,192.2936,57398.0
2021-03-26 10:15:00,204.54,204.58,204.34,204.39,49271.0,192.303,192.3406,192.1149,192.1619,49271.0
2021-03-26 10:20:00,204.41,204.5,204.28,204.46,78660.0,192.1807,192.2654,192.0585,192.2278,78660.0
2021-03-26 10:25:00,204.48,204.74,204.48,204.74,41808.0,192.2466,192.491,192.2466,192.491,41808.0
2021-03-26 10:30:00,204.75,204.9,204.72,204.78,74478.0,192.5004,192.6414,192.4722,192.5286,74478.0
2021-03-26 10:35:00,204.78,204.84,204.7,204.73,56380.0,192.5286,192.585,192.4534,192.4816,56380.0
2021-03-26 10:40:00,204.77,204.81,204.71,204.76,21208.0,192.5192,192.5568,192.4628,192.5098,21208.0
2021-03-26 10:45:00,204.74,204.82,204.5,204.5,20453.0,192.491,192.5662,192.2654,192.2654,20453.0
2021-03-26 10:50:00,204.48,204.6,204.37,204.39,20249.0,192.2466,192.3594,192.1431,192.1619,20249.0
2021-03-26 10:55:00,204.36,204.38,204.21,204.23,26687.0,192.1337,192.1525,191.9927,192.0115,26687.0
2021-03-26 11:00:00,204.29,204.38,204.1,204.36,20273.0,192.0679,192.1525,191.8893,192.1337,20273.0
2021-03-26 11:05:00,204.39,204.41,204.3,204.31,31199.0,192.1619,192.1807,192.0773,192.0867,31199.0
2021-03-26 11:10:00,204.3,204.34,203.88,203.91,25360.0,192.0773,192.1149,191.6825,191.7107,25360.0
2021-03-26 11:15:00,203.94,204.0,203.83,203.93,40568.0,191.7389,191.7953,191.6354,191.7295,40568.0
2021-03-26 11:20:00,203.92,203.97,203.67,203.68,20320.0,191.7201,191.7671,191.485,191.4944,20320.0
2021-03-26 11:25:00,203.68,203.86,203.66,203.86,23124.0,191.4944,191.6637,191.4756,191.6637,23124.0
2021-03-26 11:30:00,203.84,204.12,203.73,204.1,16648.0,191.6448,191.9081,191.5414,191.8893,16648.0
2021-03-26 11:35:00,204.1,204.27,204.08,204.26,19592.0,191.8893,192.0491,191.8705,192.0397,19592.0
2021-03-26 11:40:00,204.28,204.37,204.19,204.34,90510.0,192.0585,192.1431,191.9739,192.1149,90510.0
2021-03-26 11:45:00,204.38,204.45,204.29,204.32,41849.0,192.1525,192.2184,192.0679,192.0961,41849.0
2021-03-26 11:50:00,204.33,204.39,204.23,204.25,27611.0,192.1055,192.1619,192.0115,192.0303,27611.0
2021-03-26 11:55:00,204.26,204.44,204.26,204.42,47438.0,192.0397,192.209,192.0397,192.1901,47438.0
2021-03-26 12:00:00,204.48,204.52,204.26,204.3,25767.0,192.2466,192.2842,192.0397,192.0773,25767.0
2021-03-26 12:05:00,204.33,204.38,204.23,204.36,17063.0,192.1055,192.1525,192.0115,192.1337,17063.0
2021-03-26 12:10:00,204.38,204.5,204.33,204.5,31878.0,192.1525,192.2654,192.1055,192.2654,31878.0
2021-03-26 12:15:00,204.49,204.58,204.41,204.5,29955.0,192.256,192.3406,192.1807,192.2654,29955.0
2021-03-26 12:20:00,204.49,204.53,204.41,204.5,58424.0,192.256,192.2936,192.1807,192.2654,58424.0
2021-03-26 12:25:00,204.48,204.67,204.48,204.63,19912.0,192.2466,192.4252,192.2466,192.3876,19912.0
2021-03-26 12:30:00,204.67,204.81,204.61,204.8,31110.0,192.4252,192.5568,192.3688,192.5474,31110.0
2021-03-26 12:35:00,204.81,204.85,204.7,204.85,26098.0,192.5568,192.5944,192.4534,192.5944,26098.0
2021-03-26 12:40:00,204.82,204.89,204.78,204.87,17632.0,192.5662,192.632,192.5286,192.6132,17632.0
2021-03-26 12:45:00,204.85,204.91,204.77,204.91,21015.0,192.5944,192.6508,192.5192,192.6508,21015.0
2021-03-26 12:50:00,204.91,204.92,204.83,204.87,11108.0,192.6508,192.6602,192.5756,192.6132,11108.0
2021-03-26 12:55:00,204.87,204.87,204.6,204.61,46384.0,192.6132,192.6132,192.3594,192.3688,46384.0
2021-03-26 13:00:00,204.61,204.76,204.6,204.73,14858.0,192.3688,192.5098,192.3594,192.4816,14858.0
2021-03-26 13:05:00,204.74,204.93,204.7,204.87,15684.0,192.491,192.6696,192.4534,192.6132,15684.0
2021-03-26 13:10:00,204.87,204.92,204.73,204.79,14066.0,192.6132,192.6602,192.4816,192.538,14066.0
2021-03-26 13:15:00,204.81,204.85,204.73,204.79,11406.0,192.5568,192.5944,192.4816,192.538,11406.0
2021-03-26 13:20:00,204.79,204.9,204.69,204.83,9141.0,192.538,192.6414,192.444,192.5756,9141.0
2021-03-26 13:25:00,204.81,204.86,204.75,204.82,14410.0,192.5568,192.6038,192.5004,192.5662,14410.0
2021-03-26 13:30:00,204.85,204.87,204.7,204.7,11943.0,192.5944,192.6132,192.4534,192.4534,11943.0
2021-03-26 13:35:00,204.71,204.73,204.44,204.47,30074.0,192.4628,192.4816,192.209,192.2372,30074.0
2021-03-26 13:40:00,204.46,204.49,204.29,204.29,18014.0,192.2278,192.256,192.0679,192.0679,18014.0
2021-03-26 13:45:00,204.26,204.31,203.94,203.94,16657.0,192.0397,192.0867,191.7389,191.7389,16657.0
2021-03-26 13:50:00,203.94,204.2,203.91,204.19,35744.0,191.7389,191.9833,191.7107,191.9739,35744.0
2021-03-26 13:55:00,204.2,204.26,204.07,204.23,22214.0,191.9833,192.0397,191.8611,192.0115,22214.0
2021-03-26 14:00:00,204.24,204.29,204.01,204.06,20088.0,192.0209,192.0679,191.8047,191.8517,20088.0
2021-03-26 14:05:00,204.11,204.15,203.67,203.67,15557.0,191.8987,191.9363,191.485,191.485,15557.0
2021-03-26 14:10:00,203.7,203.74,203.44,203.55,37975.0,191.5132,191.5508,191.2688,191.3722,37975.0
2021-03-26 14:15:00,203.54,203.54,203.28,203.47,54985.0,191.3628,191.3628,191.1184,191.297,54985.0
2021-03-26 14:20:00,203.48,203.82,203.46,203.82,18782.0,191.3064,191.626,191.2876,191.626,18782.0
2021-03-26 14:25:00,203.76,204.0,203.76,203.98,19880.0,191.5696,191.7953,191.5696,191.7765,19880.0
2021-03-26 14:30:00,203.96,204.01,203.74,204.0,17345.0,191.7577,191.8047,191.5508,191.7953,17345.0
2021-03-26 14:35:00,204.0,204.09,203.81,203.99,18899.0,191.7953,191.8799,191.6166,191.7859,18899.0
2021-03-26 14:40:00,203.95,204.0,203.76,203.85,14643.0,191.7483,191.7953,191.5696,191.6543,14643.0
2021-03-26 14:45:00,203.79,203.85,203.28,203.31,24327.0,191.5978,191.6543,191.1184,191.1466,24327.0
2021-03-26 14:50:00,203.28,204.23,203.24,204.2,42294.0,191.1184,192.0115,191.0807,191.9833,42294.0
2021-03-26 14:55:00,204.18,204.41,203.99,204.4,24041.0,191.9645,192.1807,191.7859,192.1713,24041.0
2021-03-26 15:00:00,204.36,204.42,204.28,204.31,19827.0,192.1337,192.1901,192.0585,192.0867,19827.0
2021-03-26 15:05:00,204.32,204.41,204.14,204.16,18845.0,192.0961,192.1807,191.9269,191.9457,18845.0
2021-03-26 15:10:00,204.16,204.51,204.14,204.36,35962.0,191.9457,192.2748,191.9269,192.1337,35962.0
2021-03-26 15:15:00,204.34,204.7,204.33,204.7,39798.0,192.1149,192.4534,192.1055,192.4534,39798.0
2021-03-26 15:20:00,204.72,204.73,204.52,204.53,16684.0,192.4722,192.4816,192.2842,192.2936,16684.0
2021-03-26 15:25:00,204.57,204.8,204.49,204.79,19029.0,192.3312,192.5474,192.256,192.538,19029.0
2021-03-26 15:30:00,204.81,205.0,204.8,204.99,42261.0,192.5568,192.7354,192.5474,192.726,42261.0
2021-03-26 15:35:00,204.95,205.15,204.92,205.09,68611.0,192.6884,192.8765,192.6602,192.8201,68611.0
2021-03-26 15:40:00,205.1,205.17,205.0,205.12,46371.0,192.8295,192.8953,192.7354,192.8483,46371.0
2021-03-26 15:45:00,205.15,205.37,205.08,205.37,34098.0,192.8765,193.0833,192.8107,193.0833,34098.0
2021-03-26 15:50:00,205.39,205.65,205.27,205.65,85582.0,193.1021,193.3466,192.9893,193.3466,85582.0
2021-03-26 15:55:00,205.66,206.64,205.64,206.49,156810.0,193.356,194.2773,193.3372,194.1363,156810.0
2021-03-29 09:30:00,205.59,205.97,205.55,205.94,159635.0,193.2902,193.6474,193.2525,193.6192,159635.0
2021-03-29 09:35:00,205.99,206.34,205.98,206.33,45170.0,193.6662,193.9953,193.6568,193.9859,45170.0
2021-03-29 09:40:00,206.34,206.36,206.01,206.06,34360.0,193.9953,194.0141,193.685,193.732,34360.0
2021-03-29 09:45:00,206.07,206.2,205.94,206.01,42101.0,193.7414,193.8637,193.6192,193.685,42101.0
2021-03-29 09:50:00,205.96,206.12,205.72,205.75,51749.0,193.638,193.7884,193.4124,193.4406,51749.0
2021-03-29 09:55:00,205.75,205.76,205.48,205.49,34846.0,193.4406,193.45,193.1867,193.1961,34846.0
2021-03-29 10:00:00,205.46,205.61,205.22,205.58,92527.0,193.1679,193.309,192.9423,193.2807,92527.0
2021-03-29 10:05:00,205.57,205.57,205.04,205.12,37063.0,193.2713,193.2713,192.7731,192.8483,37063.0
2021-03-29 10:10:00,205.12,205.43,204.98,205.3,73783.0,192.8483,193.1397,192.7166,193.0175,73783.0
2021-03-29 10:15:00,205.21,205.29,204.99,205.22,47011.0,192.9329,193.0081,192.726,192.9423,47011.0
2021-03-29 10:20:00,205.22,205.25,204.82,204.92,35847.0,192.9423,192.9705,192.5662,192.6602,35847.0
2021-03-29 10:25:00,204.96,205.09,204.67,204.67,42613.0,192.6978,192.8201,192.4252,192.4252,42613.0
2021-03-29 10:30:00,204.67,204.89,204.6,204.66,37817.0,192.4252,192.632,192.3594,192.4158,37817.0
2021-03-29 10:35:00,204.69,205.18,204.63,204.98,63892.0,192.444,192.9047,192.3876,192.7166,63892.0
2021-03-29 10:40:00,204.97,205.01,204.77,204.83,56229.0,192.7072,192.7449,192.5192,192.5756,56229.0
2021-03-29 10:45:00,204.83,204.88,204.6,204.68,54906.0,192.5756,192.6226,192.3594,192.4346,54906.0
2021-03-29 10:50:00,204.68,204.81,204.43,204.43,26727.0,192.4346,192.5568,192.1996,192.1996,26727.0
2021-03-29 10:55:00,204.38,204.72,204.37,204.51,28417.0,192.1525,192.4722,192.1431,192.2748,28417.0
2021-03-29 11:00:00,204.45,204.55,204.26,204.52,29631.0,192.2184,192.3124,192.0397,192.2842,29631.0
2021-03-29 11:05:00,204.49,204.5,204.25,204.45,22202.0,192.256,192.2654,192.0303,192.2184,22202.0
2021-03-29 11:10:00,204.45,204.64,204.24,204.45,29632.0,192.2184,192.397,192.0209,192.2184,29632.0
2021-03-29 11:15:00,204.42,204.55,204.28,204.32,34322.0,192.1901,192.3124,192.0585,192.0961,34322.0
2021-03-29 11:20:00,204.34,204.63,204.28,204.54,31494.0,192.1149,192.3876,192.0585,192.303,31494.0
2021-03-29 11:25:00,204.53,204.79,204.53,204.77,34665.0,192.2936,192.538,192.2936,192.5192,34665.0
2021-03-29 11:30:00,204.79,205.02,204.66,204.98,21990.0,192.538,192.7543,192.4158,192.7166,21990.0
2021-03-29 11:35:00,204.95,205.07,204.89,204.9,32426.0,192.6884,192.8013,192.632,192.6414,32426.0
2021-03-29 11:40:00,204.89,205.11,204.88,205.03,33353.0,192.632,192.8389,192.6226,192.7637,33353.0
2021-03-29 11:45:00,205.01,205.08,204.89,204.92,32092.0,192.7449,192.8107,192.632,192.6602,32092.0
2021-03-29 11:50:00,204.92,205.29,204.83,205.25,81352.0,192.6602,193.0081,192.5756,192.9705,81352.0
2021-03-29 11:55:00,205.24,205.33,205.16,205.19,49354.0,192.9611,193.0457,192.8859,192.9141,49354.0
2021-03-29 12:00:00,205.18,205.26,205.11,205.12,29345.0,192.9047,192.9799,192.8389,192.8483,29345.0
2021-03-29 12:05:00,205.1,205.13,204.71,204.75,33897.0,192.8295,192.8577,192.4628,192.5004,33897.0
2021-03-29 12:10:00,204.78,204.82,204.56,204.7,31464.0,192.5286,192.5662,192.3218,192.4534,31464.0
2021-03-29 12:15:00,204.67,204.71,204.52,204.56,31951.0,192.4252,192.4628,192.2842,192.3218,31951.0
2021-03-29 12:20:00,204.57,204.68,204.49,204.6,41862.0,192.3312,192.4346,192.256,192.3594,41862.0
2021-03-29 12:25:00,204.58,205.03,204.57,205.0,19505.0,192.3406,192.7637,192.3312,192.7354,19505.0
2021-03-29 12:30:00,204.98,205.15,204.89,205.13,26961.0,192.7166,192.8765,192.632,192.8577,26961.0
2021-03-29 12:35:00,205.16,205.35,205.14,205.25,35011.0,192.8859,193.0645,192.8671,192.9705,35011.0
2021-03-29 12:40:00,205.24,205.58,205.21,205.52,40598.0,192.9611,193.2807,192.9329,193.2243,40598.0
2021-03-29 12:45:00,205.56,205.57,205.41,205.42,21745.0,193.2619,193.2713,193.1209,193.1303,21745.0
2021-03-29 12:50:00,205.45,205.74,205.33,205.74,30228.0,193.1585,193.4312,193.0457,193.4312,30228.0
2021-03-29 12:55:00,205.73,205.82,205.7,205.79,29721.0,193.4218,193.5064,193.3936,193.4782,29721.0
2021-03-29 13:00:00,205.83,206.11,205.78,206.02,34083.0,193.5158,193.779,193.4688,193.6944,34083.0
2021-03-29 13:05:00,206.04,206.16,205.97,205.98,87766.0,193.7132,193.8261,193.6474,193.6568,87766.0
2021-03-29 13:10:00,205.99,206.16,205.94,205.94,39637.0,193.6662,193.8261,193.6192,193.6192,39637.0
2021-03-29 13:15:00,205.98,206.01,205.86,205.88,30255.0,193.6568,193.685,193.544,193.5628,30255.0
2021-03-29 13:20:00,205.89,205.96,205.79,205.83,41602.0,193.5722,193.638,193.4782,193.5158,41602.0
2021-03-29 13:25:00,205.85,205.85,205.59,205.67,22185.0,193.5346,193.5346,193.2902,193.3654,22185.0
2021-03-29 13:30:00,205.65,206.18,205.53,206.17,94257.0,193.3466,193.8449,193.2337,193.8355,94257.0
2021-03-29 13:35:00,206.15,206.18,205.79,205.83,40555.0,193.8166,193.8449,193.4782,193.5158,40555.0
2021-03-29 13:40:00,205.87,205.87,205.72,205.73,14831.0,193.5534,193.5534,193.4124,193.4218,14831.0
2021-03-29 13:45:00,205.7,205.98,205.61,205.81,22347.0,193.3936,193.6568,193.309,193.497,22347.0
2021-03-29 13:50:00,205.85,205.99,205.72,205.73,20510.0,193.5346,193.6662,193.4124,193.4218,20510.0
2021-03-29 13:55:00,205.73,205.77,205.53,205.56,22678.0,193.4218,193.4594,193.2337,193.2619,22678.0
2021-03-29 14:00:00,205.61,205.67,205.4,205.47,36328.0,193.309,193.3654,193.1115,193.1773,36328.0
2021-03-29 14:05:00,205.47,205.64,205.45,205.63,22379.0,193.1773,193.3372,193.1585,193.3278,22379.0
2021-03-29 14:10:00,205.63,205.74,205.33,205.71,32277.0,193.3278,193.4312,193.0457,193.403,32277.0
2021-03-29 14:15:00,205.7,205.7,205.39,205.44,24012.0,193.3936,193.3936,193.1021,193.1491,24012.0
2021-03-29 14:20:00,205.56,205.63,205.4,205.61,27929.0,193.2619,193.3278,193.1115,193.309,27929.0
2021-03-29 14:25:00,205.61,205.66,205.46,205.59,24369.0,193.309,193.356,193.1679,193.2902,24369.0
2021-03-29 14:30:00,205.55,205.59,205.21,205.32,32920.0,193.2525,193.2902,192.9329,193.0363,32920.0
2021-03-29 14:35:00,205.32,205.36,205.18,205.19,45519.0,193.0363,193.0739,192.9047,192.9141,45519.0
2021-03-29 14:40:00,205.19,205.42,205.13,205.3,64993.0,192.9141,193.1303,192.8577,193.0175,64993.0
2021-03-29 14:45:00,205.28,205.72,205.27,205.53,66712.0,192.9987,193.4124,192.9893,193.2337,66712.0
2021-03-29 14:50:00,205.5,205.63,205.33,205.53,29358.0,193.2055,193.3278,193.0457,193.2337,29358.0
2021-03-29 14:55:00,205.53,205.54,205.18,205.4,43161.0,193.2337,193.2431,192.9047,193.1115,43161.0
2021-03-29 15:00:00,205.42,205.78,205.41,205.78,62597.0,193.1303,193.4688,193.1209,193.4688,62597.0
2021-03-29 15:05:00,205.78,205.89,205.7,205.86,35253.0,193.4688,193.5722,193.3936,193.544,35253.0
2021-03-29 15:10:00,205.85,206.0,205.71,205.92,30494.0,193.5346,193.6756,193.403,193.6004,30494.0
2021-03-29 15:15:00,205.94,206.07,205.94,205.95,32222.0,193.6192,193.7414,193.6192,193.6286,32222.0
2021-03-29 15:20:00,205.97,206.14,205.86,206.13,38783.0,193.6474,193.8072,193.544,193.7978,38783.0
2021-03-29 15:25:00,206.18,206.25,206.0,206.16,68218.0,193.8449,193.9107,193.6756,193.8261,68218.0
2021-03-29 15:30:00,206.17,206.18,205.95,205.95,44187.0,193.8355,193.8449,193.6286,193.6286,44187.0
2021-03-29 15:35:00,205.94,206.16,205.94,206.09,51735.0,193.6192,193.8261,193.6192,193.7602,51735.0
2021-03-29 15:40:00,206.11,206.13,205.67,205.69,76671.0,193.779,193.7978,193.3654,193.3842,76671.0
2021-03-29 15:45:00,205.69,205.98,205.63,205.71,66148.0,193.3842,193.6568,193.3278,193.403,66148.0
2021-03-29 15:50:00,205.67,205.83,205.49,205.55,142485.0,193.3654,193.5158,193.1961,193.2525,142485.0
2021-03-29 15:55:00,205.56,205.67,205.32,205.51,200817.0,193.2619,193.3654,193.0363,193.2149,200817.0
2021-03-30 09:30:00,205.17,205.17,204.73,204.96,162303.0,192.8953,192.8953,192.4816,192.6978,162303.0
2021-03-30 09:35:00,204.9,205.01,204.72,204.87,32137.0,192.6414,192.7449,192.4722,192.6132,32137.0
2021-03-30 09:40:00,204.81,204.91,204.6,204.69,29225.0,192.5568,192.6508,192.3594,192.444,29225.0
2021-03-30 09:45:00,204.71,204.79,204.47,204.58,34327.0,192.4628,192.538,192.2372,192.3406,34327.0
2021-03-30 09:50:00,204.61,204.67,204.34,204.6,48480.0,192.3688,192.4252,192.1149,192.3594,48480.0
2021-03-30 09:55:00,204.57,204.84,204.56,204.77,30687.0,192.3312,192.585,192.3218,192.5192,30687.0
2021-03-30 10:00:00,204.74,204.83,204.61,204.66,77902.0,192.491,192.5756,192.3688,192.4158,77902.0
2021-03-30 10:05:00,204.66,204.84,204.56,204.74,38928.0,192.4158,192.585,192.3218,192.491,38928.0
2021-03-30 10:10:00,204.8,205.05,204.74,204.94,31843.0,192.5474,192.7825,192.491,192.679,31843.0
2021-03-30 10:15:00,204.96,204.97,204.52,204.54,786445.0,192.6978,192.7072,192.2842,192.303,786445.0
2021-03-30 10:20:00,204.53,204.54,204.29,204.43,64901.0,192.2936,192.303,192.0679,192.1996,64901.0
2021-03-30 10:25:00,204.47,204.99,204.42,204.99,30619.0,192.2372,192.726,192.1901,192.726,30619.0
2021-03-30 10:30:00,204.97,205.16,204.9,205.1,36747.0,192.7072,192.8859,192.6414,192.8295,36747.0
2021-03-30 10:35:00,205.09,205.17,204.98,205.03,31478.0,192.8201,192.8953,192.7166,192.7637,31478.0
2021-03-30 10:40:00,205.02,205.32,204.99,205.3,26484.0,192.7543,193.0363,192.726,193.0175,26484.0
2021-03-30 10:45:00,205.26,205.38,205.2,205.37,28795.0,192.9799,193.0927,192.9235,193.0833,28795.0
2021-03-30 10:50:00,205.39,205.42,205.07,205.1,50217.0,193.1021,193.1303,192.8013,192.8295,50217.0
2021-03-30 10:55:00,205.12,205.21,205.06,205.21,61878.0,192.8483,192.9329,192.7919,192.9329,61878.0
2021-03-30 11:00:00,205.23,205.44,205.18,205.41,22360.0,192.9517,193.1491,192.9047,193.1209,22360.0
2021-03-30 11:05:00,205.36,205.51,205.21,205.51,30051.0,193.0739,193.2149,192.9329,193.2149,30051.0
2021-03-30 11:10:00,205.49,205.62,205.39,205.56,29296.0,193.1961,193.3184,193.1021,193.2619,29296.0
2021-03-30 11:15:00,205.56,205.58,205.42,205.49,21714.0,193.2619,193.2807,193.1303,193.1961,21714.0
2021-03-30 11:20:00,205.49,205.51,205.26,205.31,35015.0,193.1961,193.2149,192.9799,193.0269,35015.0
2021-03-30 11:25:00,205.28,205.36,205.16,205.33,20767.0,192.9987,193.0739,192.8859,193.0457,20767.0
2021-03-30 11:30:00,205.34,205.55,205.19,205.43,31049.0,193.0551,193.2525,192.9141,193.1397,31049.0
2021-03-30 11:35:00,205.42,205.48,205.36,205.44,20534.0,193.1303,193.1867,193.0739,193.1491,20534.0
2021-03-30 11:40:00,205.47,205.52,205.36,205.5,31830.0,193.1773,193.2243,193.0739,193.2055,31830.0
2021-03-30 11:45:00,205.51,205.59,205.19,205.25,40174.0,193.2149,193.2902,192.9141,192.9705,40174.0
2021-03-30 11:50:00,205.27,205.27,205.05,205.06,23502.0,192.9893,192.9893,192.7825,192.7919,23502.0
2021-03-30 11:55:00,205.05,205.12,205.0,205.06,37856.0,192.7825,192.8483,192.7354,192.7919,37856.0
2021-03-30 12:00:00,205.04,205.17,204.97,205.12,35662.0,192.7731,192.8953,192.7072,192.8483,35662.0
2021-03-30 12:05:00,205.12,205.22,205.12,205.22,22865.0,192.8483,192.9423,192.8483,192.9423,22865.0
2021-03-30 12:10:00,205.25,205.25,205.05,205.09,14275.0,192.9705,192.9705,192.7825,192.8201,14275.0
2021-03-30 12:15:00,205.1,205.14,204.92,204.94,19314.0,192.8295,192.8671,192.6602,192.679,19314.0
2021-03-30 12:20:00,204.92,205.04,204.81,205.04,27196.0,192.6602,192.7731,192.5568,192.7731,27196.0
2021-03-30 12:25:00,205.04,205.17,205.02,205.11,13832.0,192.7731,192.8953,192.7543,192.8389,13832.0
2021-03-30 12:30:00,205.08,205.18,205.06,205.1,20578.0,192.8107,192.9047,192.7919,192.8295,20578.0
2021-03-30 12:35:00,205.1,205.3,205.0,205.26,29858.0,192.8295,193.0175,192.7354,192.9799,29858.0
2021-03-30 12:40:00,205.28,205.28,205.05,205.08,17476.0,192.9987,192.9987,192.7825,192.8107,17476.0
2021-03-30 12:45:00,205.06,205.17,205.04,205.14,28169.0,192.7919,192.8953,192.7731,192.8671,28169.0
2021-03-30 12:50:00,205.15,205.18,204.97,205.14,14008.0,192.8765,192.9047,192.7072,192.8671,14008.0
2021-03-30 12:55:00,205.14,205.22,205.09,205.13,24316.0,192.8671,192.9423,192.8201,192.8577,24316.0
2021-03-30 13:00:00,205.09,205.13,204.89,204.98,53412.0,192.8201,192.8577,192.632,192.7166,53412.0
2021-03-30 13:05:00,204.99,205.04,204.79,204.91,16368.0,192.726,192.7731,192.538,192.6508,16368.0
2021-03-30 13:10:00,204.87,204.99,204.87,204.96,12150.0,192.6132,192.726,192.6132,192.6978,12150.0
2021-03-30 13:15:00,204.95,205.1,204.95,205.07,16493.0,192.6884,192.8295,192.6884,192.8013,16493.0
2021-03-30 13:20:00,205.08,205.25,205.08,205.23,12884.0,192.8107,192.9705,192.8107,192.9517,12884.0
2021-03-30 13:25:00,205.22,205.29,205.15,205.17,21668.0,192.9423,193.0081,192.8765,192.8953,21668.0
2021-03-30 13:30:00,205.19,205.23,205.01,205.07,21958.0,192.9141,192.9517,192.7449,192.8013,21958.0
2021-03-30 13:35:00,205.07,205.23,205.0,205.21,24746.0,192.8013,192.9517,192.7354,192.9329,24746.0
2021-03-30 13:40:00,205.22,205.24,205.12,205.13,12898.0,192.9423,192.9611,192.8483,192.8577,12898.0
2021-03-30 13:45:00,205.12,205.21,205.05,205.09,21273.0,192.8483,192.9329,192.7825,192.8201,21273.0
2021-03-30 13:50:00,205.13,205.22,205.08,205.12,25809.0,192.8577,192.9423,192.8107,192.8483,25809.0
2021-03-30 13:55:00,205.15,205.17,205.02,205.04,11600.0,192.8765,192.8953,192.7543,192.7731,11600.0
2021-03-30 14:00:00,205.03,205.03,204.84,204.94,21805.0,192.7637,192.7637,192.585,192.679,21805.0
2021-03-30 14:05:00,204.93,205.17,204.92,205.14,15459.0,192.6696,192.8953,192.6602,192.8671,15459.0
2021-03-30 14:10:00,205.09,205.2,205.02,205.2,33412.0,192.8201,192.9235,192.7543,192.9235,33412.0
2021-03-30 14:15:00,205.2,205.34,205.13,205.22,17936.0,192.9235,193.0551,192.8577,192.9423,17936.0
2021-03-30 14:20:00,205.27,205.3,205.03,205.17,16447.0,192.9893,193.0175,192.7637,192.8953,16447.0
2021-03-30 14:25:00,205.18,205.25,205.14,205.21,25612.0,192.9047,192.9705,192.8671,192.9329,25612.0
2021-03-30 14:30:00,205.17,205.38,205.17,205.33,41752.0,192.8953,193.0927,192.8953,193.0457,41752.0
2021-03-30 14:35:00,205.32,205.33,205.22,205.22,22701.0,193.0363,193.0457,192.9423,192.9423,22701.0
2021-03-30 14:40:00,205.22,205.37,205.17,205.2,20316.0,192.9423,193.0833,192.8953,192.9235,20316.0
2021-03-30 14:45:00,205.23,205.32,205.22,205.3,15240.0,192.9517,193.0363,192.9423,193.0175,15240.0
2021-03-30 14:50:00,205.35,205.49,205.29,205.41,30528.0,193.0645,193.1961,193.0081,193.1209,30528.0
2021-03-30 14:55:00,205.43,205.78,205.38,205.72,57798.0,193.1397,193.4688,193.0927,193.4124,57798.0
2021-03-30 15:00:00,205.74,205.89,205.57,205.82,36512.0,193.4312,193.5722,193.2713,193.5064,36512.0
2021-03-30 15:05:00,205.83,205.83,205.74,205.75,79465.0,193.5158,193.5158,193.4312,193.4406,79465.0
2021-03-30 15:10:00,205.74,205.77,205.57,205.66,57090.0,193.4312,193.4594,193.2713,193.356,57090.0
2021-03-30 15:15:00,205.67,205.72,205.59,205.65,17376.0,193.3654,193.4124,193.2902,193.3466,17376.0
2021-03-30 15:20:00,205.65,205.77,205.59,205.77,17418.0,193.3466,193.4594,193.2902,193.4594,17418.0
2021-03-30 15:25:00,205.77,205.78,205.65,205.74,22354.0,193.4594,193.4688,193.3466,193.4312,22354.0
2021-03-30 15:30:00,205.75,205.85,205.72,205.78,48376.0,193.4406,193.5346,193.4124,193.4688,48376.0
2021-03-30 15:35:00,205.78,205.86,205.64,205.65,40212.0,193.4688,193.544,193.3372,193.3466,40212.0
2021-03-30 15:40:00,205.64,205.7,205.55,205.56,26180.0,193.3372,193.3936,193.2525,193.2619,26180.0
2021-03-30 15:45:00,205.56,205.61,205.44,205.44,45534.0,193.2619,193.309,193.1491,193.1491,45534.0
2021-03-30 15:50:00,205.41,205.42,205.13,205.14,66861.0,193.1209,193.1303,192.8577,192.8671,66861.0
2021-03-30 15:55:00,205.15,205.56,204.92,205.56,95785.0,192.8765,193.2619,192.6602,193.2619,95785.0
2021-03-31 09:30:00,206.05,206.37,206.0,206.36,82454.0,193.7226,194.0235,193.6756,194.0141,82454.0
2021-03-31 09:35:00,206.43,206.7,206.42,206.67,159675.0,194.0799,194.3337,194.0705,194.3055,159675.0
2021-03-31 09:40:00,206.67,206.76,206.55,206.56,54295.0,194.3055,194.3902,194.1927,194.2021,54295.0
2021-03-31 09:45:00,206.57,206.66,206.5,206.55,28559.0,194.2115,194.2961,194.1457,194.1927,28559.0
2021-03-31 09:50:00,206.55,206.62,206.43,206.51,89475.0,194.1927,194.2585,194.0799,194.1551,89475.0
2021-03-31 09:55:00,206.52,206.63,206.49,206.57,26903.0,194.1645,194.2679,194.1363,194.2115,26903.0
2021-03-31 10:00:00,206.63,206.77,206.53,206.68,42489.0,194.2679,194.3996,194.1739,194.3149,42489.0
2021-03-31 10:05:00,206.63,206.79,206.62,206.76,26271.0,194.2679,194.4184,194.2585,194.3902,26271.0
2021-03-31 10:10:00,206.75,206.75,206.53,206.59,139403.0,194.3808,194.3808,194.1739,194.2303,139403.0
2021-03-31 10:15:00,206.6,206.69,206.52,206.68,27801.0,194.2397,194.3243,194.1645,194.3149,27801.0
2021-03-31 10:20:00,206.72,206.76,206.66,206.7,38605.0,194.3525,194.3902,194.2961,194.3337,38605.0
2021-03-31 10:25:00,206.68,206.73,206.5,206.54,57680.0,194.3149,194.3619,194.1457,194.1833,57680.0
2021-03-31 10:30:00,206.56,206.71,206.52,206.62,65776.0,194.2021,194.3431,194.1645,194.2585,65776.0
2021-03-31 10:35:00,206.63,206.75,206.59,206.75,74412.0,194.2679,194.3808,194.2303,194.3808,74412.0
2021-03-31 10:40:00,206.75,207.01,206.75,206.93,92634.0,194.3808,194.6252,194.3808,194.55,92634.0
2021-03-31 10:45:00,206.95,206.96,206.8,206.8,19120.0,194.5688,194.5782,194.4278,194.4278,19120.0
2021-03-31 10:50:00,206.81,206.99,206.8,206.92,22684.0,194.4372,194.6064,194.4278,194.5406,22684.0
2021-03-31 10:55:00,206.97,206.99,206.87,206.91,33079.0,194.5876,194.6064,194.4936,194.5312,33079.0
2021-03-31 11:00:00,206.9,206.98,206.85,206.93,24312.0,194.5218,194.597,194.4748,194.55,24312.0
2021-03-31 11:05:00,206.91,206.96,206.83,206.89,24239.0,194.5312,194.5782,194.456,194.5124,24239.0
2021-03-31 11:10:00,206.89,206.96,206.84,206.88,80515.0,194.5124,194.5782,194.4654,194.503,80515.0
2021-03-31 11:15:00,206.89,206.95,206.81,206.88,96737.0,194.5124,194.5688,194.4372,194.503,96737.0
2021-03-31 11:20:00,206.88,206.93,206.79,206.82,94585.0,194.503,194.55,194.4184,194.4466,94585.0
2021-03-31 11:25:00,206.82,206.85,206.71,206.74,91202.0,194.4466,194.4748,194.3431,194.3714,91202.0
2021-03-31 11:30:00,206.73,206.86,206.64,206.68,54176.0,194.3619,194.4842,194.2773,194.3149,54176.0
2021-03-31 11:35:00,206.68,206.79,206.67,206.75,99283.0,194.3149,194.4184,194.3055,194.3808,99283.0
2021-03-31 11:40:00,206.75,206.79,206.67,206.71,19881.0,194.3808,194.4184,194.3055,194.3431,19881.0
2021-03-31 11:45:00,206.74,206.96,206.74,206.96,19803.0,194.3714,194.5782,194.3714,194.5782,19803.0
2021-03-31 11:50:00,206.96,207.04,206.96,207.02,24671.0,194.5782,194.6534,194.5782,194.6346,24671.0
2021-03-31 11:55:00,207.02,207.07,206.91,206.99,24448.0,194.6346,194.6816,194.5312,194.6064,24448.0
2021-03-31 12:00:00,206.99,207.09,206.98,207.09,43225.0,194.6064,194.7004,194.597,194.7004,43225.0
2021-03-31 12:05:00,207.1,207.13,207.06,207.11,25567.0,194.7098,194.738,194.6722,194.7192,25567.0
2021-03-31 12:10:00,207.09,207.14,207.04,207.12,22142.0,194.7004,194.7474,194.6534,194.7286,22142.0
2021-03-31 12:15:00,207.13,207.16,207.06,207.16,13432.0,194.738,194.7662,194.6722,194.7662,13432.0
2021-03-31 12:20:00,207.16,207.2,207.11,207.2,17564.0,194.7662,194.8038,194.7192,194.8038,17564.0
2021-03-31 12:25:00,207.19,207.22,207.11,207.14,19022.0,194.7944,194.8226,194.7192,194.7474,19022.0
2021-03-31 12:30:00,207.13,207.21,207.13,207.19,16005.0,194.738,194.8132,194.738,194.7944,16005.0
2021-03-31 12:35:00,207.2,207.24,207.18,207.22,26376.0,194.8038,194.8414,194.785,194.8226,26376.0
2021-03-31 12:40:00,207.22,207.3,207.21,207.29,24396.0,194.8226,194.8978,194.8132,194.8884,24396.0
2021-03-31 12:45:00,207.28,207.31,207.26,207.29,85595.0,194.879,194.9072,194.8602,194.8884,85595.0
2021-03-31 12:50:00,207.28,207.29,207.24,207.26,64672.0,194.879,194.8884,194.8414,194.8602,64672.0
2021-03-31 12:55:00,207.25,207.29,207.22,207.28,60587.0,194.8508,194.8884,194.8226,194.879,60587.0
2021-03-31 13:00:00,207.28,207.33,207.25,207.3,44574.0,194.879,194.9261,194.8508,194.8978,44574.0
2021-03-31 13:05:00,207.31,207.4,207.31,207.39,31495.0,194.9072,194.9919,194.9072,194.9825,31495.0
2021-03-31 13:10:00,207.41,207.5,207.4,207.5,53182.0,195.0013,195.0859,194.9919,195.0859,53182.0
2021-03-31 13:15:00,207.49,207.53,207.41,207.41,44827.0,195.0765,195.1141,195.0013,195.0013,44827.0
2021-03-31 13:20:00,207.41,207.44,207.38,207.44,13573.0,195.0013,195.0295,194.9731,195.0295,13573.0
2021-03-31 13:25:00,207.44,207.5,207.42,207.49,28633.0,195.0295,195.0859,195.0107,195.0765,28633.0
2021-03-31 13:30:00,207.49,207.6,207.48,207.6,49312.0,195.0765,195.1799,195.0671,195.1799,49312.0
2021-03-31 13:35:00,207.6,207.62,207.48,207.49,35297.0,195.1799,195.1987,195.0671,195.0765,35297.0
2021-03-31 13:40:00,207.48,207.52,207.34,207.36,28507.0,195.0671,195.1047,194.9355,194.9543,28507.0
2021-03-31 13:45:00,207.36,207.4,207.32,207.39,29075.0,194.9543,194.9919,194.9167,194.9825,29075.0
2021-03-31 13:50:00,207.4,207.49,207.39,207.47,12615.0,194.9919,195.0765,194.9825,195.0577,12615.0
2021-03-31 13:55:00,207.47,207.53,207.44,207.45,15877.0,195.0577,195.1141,195.0295,195.0389,15877.0
2021-03-31 14:00:00,207.47,207.49,207.32,207.38,28652.0,195.0577,195.0765,194.9167,194.9731,28652.0
2021-03-31 14:05:00,207.39,207.4,207.25,207.26,29094.0,194.9825,194.9919,194.8508,194.8602,29094.0
2021-03-31 14:10:00,207.28,207.3,207.09,207.27,26378.0,194.879,194.8978,194.7004,194.8696,26378.0
2021-03-31 14:15:00,207.29,207.34,207.22,207.28,20587.0,194.8884,194.9355,194.8226,194.879,20587.0
2021-03-31 14:20:00,207.27,207.36,207.22,207.31,13130.0,194.8696,194.9543,194.8226,194.9072,13130.0
2021-03-31 14:25:00,207.31,207.37,207.3,207.36,19694.0,194.9072,194.9637,194.8978,194.9543,19694.0
2021-03-31 14:30:00,207.38,207.49,207.37,207.48,41206.0,194.9731,195.0765,194.9637,195.0671,41206.0
2021-03-31 14:35:00,207.48,207.5,207.39,207.39,32857.0,195.0671,195.0859,194.9825,194.9825,32857.0
2021-03-31 14:40:00,207.36,207.46,207.18,207.39,19476.0,194.9543,195.0483,194.785,194.9825,19476.0
2021-03-31 14:45:00,207.37,207.43,207.28,207.3,15303.0,194.9637,195.0201,194.879,194.8978,15303.0
2021-03-31 14:50:00,207.29,207.38,207.26,207.34,32865.0,194.8884,194.9731,194.8602,194.9355,32865.0
2021-03-31 14:55:00,207.35,207.48,207.22,207.28,32281.0,194.9449,195.0671,194.8226,194.879,32281.0
2021-03-31 15:00:00,207.26,207.47,207.24,207.46,35754.0,194.8602,195.0577,194.8414,195.0483,35754.0
2021-03-31 15:05:00,207.47,207.47,207.35,207.46,32086.0,195.0577,195.0577,194.9449,195.0483,32086.0
2021-03-31 15:10:00,207.47,207.49,207.33,207.41,53525.0,195.0577,195.0765,194.9261,195.0013,53525.0
2021-03-31 15:15:00,207.41,207.58,207.41,207.45,54150.0,195.0013,195.1611,195.0013,195.0389,54150.0
2021-03-31 15:20:00,207.45,207.49,207.35,207.38,23183.0,195.0389,195.0765,194.9449,194.9731,23183.0
2021-03-31 15:25:00,207.37,207.45,207.3,207.32,26696.0,194.9637,195.0389,194.8978,194.9167,26696.0
2021-03-31 15:30:00,207.3,207.47,207.28,207.34,39797.0,194.8978,195.0577,194.879,194.9355,39797.0
2021-03-31 15:35:00,207.34,207.35,207.09,207.09,53010.0,194.9355,194.9449,194.7004,194.7004,53010.0
2021-03-31 15:40:00,207.09,207.21,207.0,207.07,53617.0,194.7004,194.8132,194.6158,194.6816,53617.0
2021-03-31 15:45:00,207.05,207.13,206.97,207.09,46112.0,194.6628,194.738,194.5876,194.7004,46112.0
2021-03-31 15:50:00,207.1,207.27,206.91,206.91,71317.0,194.7098,194.8696,194.5312,194.5312,71317.0
2021-03-31 15:55:00,206.87,206.98,206.53,206.65,251242.0,194.4936,194.597,194.1739,194.2867,251242.0
2021-04-01 09:30:00,207.99,208.15,207.56,208.14,201021.0,195.5466,195.697,195.1423,195.6876,201021.0
2021-04-01 09:35:00,208.17,208.22,208.08,208.18,83407.0,195.7158,195.7628,195.6312,195.7252,83407.0
2021-04-01 09:40:00,208.15,208.28,208.05,208.12,49779.0,195.697,195.8192,195.603,195.6688,49779.0
2021-04-01 09:45:00,208.12,208.24,208.11,208.12,34121.0,195.6688,195.7816,195.6594,195.6688,34121.0
2021-04-01 09:50:00,208.1,208.27,208.07,208.17,37010.0,195.65,195.8098,195.6218,195.7158,37010.0
2021-04-01 09:55:00,208.13,208.2,208.08,208.12,28856.0,195.6782,195.744,195.6312,195.6688,28856.0
2021-04-01 10:00:00,208.15,208.25,208.06,208.21,66259.0,195.697,195.791,195.6124,195.7534,66259.0
2021-04-01 10:05:00,208.2,208.45,208.16,208.43,55445.0,195.744,195.979,195.7064,195.9602,55445.0
2021-04-01 10:10:00,208.46,208.46,208.37,208.45,44033.0,195.9884,195.9884,195.9038,195.979,44033.0
2021-04-01 10:15:00,208.45,208.58,208.44,208.53,29867.0,195.979,196.1013,195.9696,196.0543,29867.0
2021-04-01 10:20:00,208.53,208.55,208.45,208.51,23029.0,196.0543,196.0731,195.979,196.0355,23029.0
2021-04-01 10:25:00,208.51,208.58,208.42,208.57,17173.0,196.0355,196.1013,195.9508,196.0919,17173.0
2021-04-01 10:30:00,208.58,208.59,208.44,208.49,34170.0,196.1013,196.1107,195.9696,196.0167,34170.0
2021-04-01 10:35:00,208.48,208.58,208.41,208.44,31068.0,196.0073,196.1013,195.9414,195.9696,31068.0
2021-04-01 10:40:00,208.43,208.62,208.39,208.61,66591.0,195.9602,196.1389,195.9226,196.1295,66591.0
2021-04-01 10:45:00,208.61,208.61,208.52,208.52,60633.0,196.1295,196.1295,196.0449,196.0449,60633.0
2021-04-01 10:50:00,208.5,208.57,208.26,208.28,27068.0,196.0261,196.0919,195.8004,195.8192,27068.0
2021-04-01 10:55:00,208.29,208.51,208.28,208.51,24170.0,195.8286,196.0355,195.8192,196.0355,24170.0
2021-04-01 11:00:00,208.5,208.68,208.5,208.62,58293.0,196.0261,196.1953,196.0261,196.1389,58293.0
2021-04-01 11:05:00,208.61,208.61,208.35,208.42,36549.0,196.1295,196.1295,195.885,195.9508,36549.0
2021-04-01 11:10:00,208.41,208.5,208.31,208.38,18963.0,195.9414,196.0261,195.8474,195.9132,18963.0
2021-04-01 11:15:00,208.38,208.43,208.28,208.34,24932.0,195.9132,195.9602,195.8192,195.8756,24932.0
2021-04-01 11:20:00,208.31,208.5,208.3,208.33,30373.0,195.8474,196.0261,195.838,195.8662,30373.0
2021-04-01 11:25:00,208.3,208.4,208.28,208.38,22189.0,195.838,195.932,195.8192,195.9132,22189.0
2021-04-01 11:30:00,208.4,208.5,208.37,208.39,30457.0,195.932,196.0261,195.9038,195.9226,30457.0
2021-04-01 11:35:00,208.4,208.46,208.34,208.42,104317.0,195.932,195.9884,195.8756,195.9508,104317.0
2021-04-01 11:40:00,208.42,208.43,208.28,208.37,21753.0,195.9508,195.9602,195.8192,195.9038,21753.0
2021-04-01 11:45:00,208.37,208.46,208.29,208.39,28073.0,195.9038,195.9884,195.8286,195.9226,28073.0
2021-04-01 11:50:00,208.42,208.45,208.38,208.4,16514.0,195.9508,195.979,195.9132,195.932,16514.0
2021-04-01 11:55:00,208.39,208.51,208.36,208.38,22465.0,195.9226,196.0355,195.8944,195.9132,22465.0
2021-04-01 12:00:00,208.35,208.56,208.35,208.54,20632.0,195.885,196.0825,195.885,196.0637,20632.0
2021-04-01 12:05:00,208.54,208.63,208.53,208.62,22783.0,196.0637,196.1483,196.0543,196.1389,22783.0
2021-04-01 12:10:00,208.59,208.62,208.52,208.58,40351.0,196.1107,196.1389,196.0449,196.1013,40351.0
2021-04-01 12:15:00,208.6,208.68,208.52,208.67,28074.0,196.1201,196.1953,196.0449,196.1859,28074.0
2021-04-01 12:20:00,208.67,208.7,208.64,208.69,26512.0,196.1859,196.2141,196.1577,196.2047,26512.0
2021-04-01 12:25:00,208.69,208.73,208.67,208.69,32234.0,196.2047,196.2423,196.1859,196.2047,32234.0
2021-04-01 12:30:00,208.69,208.73,208.67,208.68,15974.0,196.2047,196.2423,196.1859,196.1953,15974.0
2021-04-01 12:35:00,208.68,208.68,208.61,208.66,23581.0,196.1953,196.1953,196.1295,196.1765,23581.0
2021-04-01 12:40:00,208.67,208.68,208.58,208.64,30357.0,196.1859,196.1953,196.1013,196.1577,30357.0
2021-04-01 12:45:00,208.65,208.71,208.61,208.62,34944.0,196.1671,196.2235,196.1295,196.1389,34944.0
2021-04-01 12:50:00,208.59,208.66,208.56,208.63,22193.0,196.1107,196.1765,196.0825,196.1483,22193.0
2021-04-01 12:55:00,208.64,208.69,208.63,208.64,29800.0,196.1577,196.2047,196.1483,196.1577,29800.0
2021-04-01 13:00:00,208.66,208.71,208.63,208.64,29292.0,196.1765,196.2235,196.1483,196.1577,29292.0
2021-04-01 13:05:00,208.61,208.67,208.57,208.58,17267.0,196.1295,196.1859,196.0919,196.1013,17267.0
2021-04-01 13:10:00,208.58,208.6,208.54,208.6,18587.0,196.1013,196.1201,196.0637,196.1201,18587.0
2021-04-01 13:15:00,208.62,208.62,208.41,208.46,16264.0,196.1389,196.1389,195.9414,195.9884,16264.0
2021-04-01 13:20:00,208.48,208.57,208.47,208.52,24603.0,196.0073,196.0919,195.9978,196.0449,24603.0
2021-04-01 13:25:00,208.53,208.55,208.44,208.45,14421.0,196.0543,196.0731,195.9696,195.979,14421.0
2021-04-01 13:30:00,208.42,208.66,208.41,208.66,15363.0,195.9508,196.1765,195.9414,196.1765,15363.0
2021-04-01 13:35:00,208.65,208.74,208.63,208.74,20617.0,196.1671,196.2517,196.1483,196.2517,20617.0
2021-04-01 13:40:00,208.74,208.77,208.72,208.75,11580.0,196.2517,196.2799,196.2329,196.2611,11580.0
2021-04-01 13:45:00,208.74,208.75,208.6,208.62,21608.0,196.2517,196.2611,196.1201,196.1389,21608.0
2021-04-01 13:50:00,208.62,208.69,208.59,208.65,26819.0,196.1389,196.2047,196.1107,196.1671,26819.0
2021-04-01 13:55:00,208.65,208.67,208.63,208.65,27989.0,196.1671,196.1859,196.1483,196.1671,27989.0
2021-04-01 14:00:00,208.66,208.7,208.63,208.69,18557.0,196.1765,196.2141,196.1483,196.2047,18557.0
2021-04-01 14:05:00,208.7,208.73,208.65,208.66,17559.0,196.2141,196.2423,196.1671,196.1765,17559.0
2021-04-01 14:10:00,208.66,208.76,208.65,208.76,18398.0,196.1765,196.2705,196.1671,196.2705,18398.0
2021-04-01 14:15:00,208.73,208.75,208.69,208.72,16926.0,196.2423,196.2611,196.2047,196.2329,16926.0
2021-04-01 14:20:00,208.72,208.81,208.7,208.81,64534.0,196.2329,196.3175,196.2141,196.3175,64534.0
2021-04-01 14:25:00,208.8,208.81,208.73,208.77,14791.0,196.3081,196.3175,196.2423,196.2799,14791.0
2021-04-01 14:30:00,208.76,208.78,208.73,208.75,14542.0,196.2705,196.2893,196.2423,196.2611,14542.0
2021-04-01 14:35:00,208.76,208.82,208.75,208.8,11703.0,196.2705,196.3269,196.2611,196.3081,11703.0
2021-04-01 14:40:00,208.8,208.84,208.79,208.83,21548.0,196.3081,196.3457,196.2987,196.3363,21548.0
2021-04-01 14:45:00,208.84,208.84,208.74,208.79,21766.0,196.3457,196.3457,196.2517,196.2987,21766.0
2021-04-01 14:50:00,208.81,208.82,208.74,208.74,23968.0,196.3175,196.3269,196.2517,196.2517,23968.0
2021-04-01 14:55:00,208.74,208.8,208.73,208.77,15009.0,196.2517,196.3081,196.2423,196.2799,15009.0
2021-04-01 15:00:00,208.76,208.8,208.68,208.72,28704.0,196.2705,196.3081,196.1953,196.2329,28704.0
2021-04-01 15:05:00,208.7,208.74,208.63,208.74,18172.0,196.2141,196.2517,196.1483,196.2517,18172.0
2021-04-01 15:10:00,208.75,208.76,208.6,208.62,21075.0,196.2611,196.2705,196.1201,196.1389,21075.0
2021-04-01 15:15:00,208.61,208.7,208.53,208.61,34236.0,196.1295,196.2141,196.0543,196.1295,34236.0
2021-04-01 15:20:00,208.6,208.63,208.51,208.52,30434.0,196.1201,196.1483,196.0355,196.0449,30434.0
2021-04-01 15:25:00,208.52,208.6,208.51,208.59,32342.0,196.0449,196.1201,196.0355,196.1107,32342.0
2021-04-01 15:30:00,208.6,208.69,208.55,208.68,54142.0,196.1201,196.2047,196.0731,196.1953,54142.0
2021-04-01 15:35:00,208.67,208.71,208.54,208.61,31130.0,196.1859,196.2235,196.0637,196.1295,31130.0
2021-04-01 15:40:00,208.6,208.66,208.58,208.65,99619.0,196.1201,196.1765,196.1013,196.1671,99619.0
2021-04-01 15:45:00,208.65,208.84,208.65,208.82,86322.0,196.1671,196.3457,196.1671,196.3269,86322.0
2021-04-01 15:50:00,208.83,208.96,208.76,208.96,122236.0,196.3363,196.4585,196.2705,196.4585,122236.0
2021-04-01 15:55:00,208.97,209.3,208.9,209.18,589398.0,196.4679,196.7782,196.4021,196.6654,589398.0
2021-04-05 09:30:00,210.85,211.16,210.56,211.02,423289.0,198.2355,198.5269,197.9628,198.3953,423289.0
2021-04-05 09:35:00,211.05,211.14,210.79,210.81,97701.0,198.4235,198.5081,198.1791,198.1979,97701.0
2021-04-05 09:40:00,210.81,210.85,210.74,210.77,39139.0,198.1979,198.2355,198.132,198.1602,39139.0
2021-04-05 09:45:00,210.78,211.02,210.78,210.96,55568.0,198.1696,198.3953,198.1696,198.3389,55568.0
2021-04-05 09:50:00,210.96,211.05,210.9,210.93,57685.0,198.3389,198.4235,198.2825,198.3107,57685.0
2021-04-05 09:55:00,210.93,211.02,210.89,210.95,33044.0,198.3107,198.3953,198.2731,198.3295,33044.0
2021-04-05 10:00:00,210.97,211.0,210.75,210.88,135693.0,198.3483,198.3765,198.1414,198.2637,135693.0
2021-04-05 10:05:00,210.89,210.92,210.74,210.89,51788.0,198.2731,198.3013,198.132,198.2731,51788.0
2021-04-05 10:10:00,210.91,211.0,210.81,210.96,190158.0,198.2919,198.3765,198.1979,198.3389,190158.0
2021-04-05 10:15:00,210.96,211.21,210.95,211.21,92013.0,198.3389,198.5739,198.3295,198.5739,92013.0
2021-04-05 10:20:00,211.22,211.34,211.18,211.32,45447.0,198.5833,198.6961,198.5457,198.6773,45447.0
2021-04-05 10:25:00,211.32,211.34,211.24,211.3,96870.0,198.6773,198.6961,198.6021,198.6585,96870.0
2021-04-05 10:30:00,211.31,211.46,211.3,211.44,95311.0,198.6679,198.809,198.6585,198.7902,95311.0
2021-04-05 10:35:00,211.44,211.46,211.36,211.46,113631.0,198.7902,198.809,198.7149,198.809,113631.0
2021-04-05 10:40:00,211.47,211.56,211.46,211.54,55038.0,198.8184,198.903,198.809,198.8842,55038.0
2021-04-05 10:45:00,211.56,211.58,211.52,211.55,63006.0,198.903,198.9218,198.8654,198.8936,63006.0
2021-04-05 10:50:00,211.56,211.56,211.38,211.38,76347.0,198.903,198.903,198.7338,198.7338,76347.0
2021-04-05 10:55:00,211.38,211.49,211.34,211.34,42275.0,198.7338,198.8372,198.6961,198.6961,42275.0
2021-04-05 11:00:00,211.35,211.35,211.24,211.35,29936.0,198.7055,198.7055,198.6021,198.7055,29936.0
2021-04-05 11:05:00,211.36,211.43,211.34,211.43,31305.0,198.7149,198.7808,198.6961,198.7808,31305.0
2021-04-05 11:10:00,211.44,211.53,211.42,211.48,78538.0,198.7902,198.8748,198.7714,198.8278,78538.0
2021-04-05 11:15:00,211.48,211.52,211.4,211.43,36193.0,198.8278,198.8654,198.7526,198.7808,36193.0
2021-04-05 11:20:00,211.43,211.45,211.37,211.39,28757.0,198.7808,198.7996,198.7244,198.7432,28757.0
2021-04-05 11:25:00,211.39,211.42,211.36,211.39,31637.0,198.7432,198.7714,198.7149,198.7432,31637.0
2021-04-05 11:30:00,211.4,211.55,211.38,211.53,24637.0,198.7526,198.8936,198.7338,198.8748,24637.0
2021-04-05 11:35:00,211.53,211.72,211.53,211.66,31329.0,198.8748,199.0534,198.8748,198.997,31329.0
2021-04-05 11:40:00,211.67,211.71,211.61,211.64,31848.0,199.0064,199.044,198.95,198.9782,31848.0
2021-04-05 11:45:00,211.63,211.65,211.55,211.58,24798.0,198.9688,198.9876,198.8936,198.9218,24798.0
2021-04-05 11:50:00,211.59,211.59,211.49,211.55,26552.0,198.9312,198.9312,198.8372,198.8936,26552.0
2021-04-05 11:55:00,211.55,211.62,211.49,211.52,44384.0,198.8936,198.9594,198.8372,198.8654,44384.0
2021-04-05 12:00:00,211.51,211.6,211.51,211.6,16425.0,198.856,198.9406,198.856,198.9406,16425.0
2021-04-05 12:05:00,211.59,211.61,211.55,211.59,14240.0,198.9312,198.95,198.8936,198.9312,14240.0
2021-04-05 12:10:00,211.59,211.62,211.55,211.58,17989.0,198.9312,198.9594,198.8936,198.9218,17989.0
2021-04-05 12:15:00,211.58,211.58,211.53,211.56,19396.0,198.9218,198.9218,198.8748,198.903,19396.0
2021-04-05 12:20:00,211.56,211.62,211.56,211.62,21116.0,198.903,198.9594,198.903,198.9594,21116.0
2021-04-05 12:25:00,211.65,211.71,211.63,211.67,53879.0,198.9876,199.044,198.9688,199.0064,53879.0
2021-04-05 12:30:00,211.68,211.81,211.68,211.78,50264.0,199.0158,199.138,199.0158,199.1098,50264.0
2021-04-05 12:35:00,211.79,211.85,211.78,211.78,49495.0,199.1192,199.1756,199.1098,199.1098,49495.0
2021-04-05 12:40:00,211.78,211.81,211.7,211.73,52650.0,199.1098,199.138,199.0346,199.0628,52650.0
2021-04-05 12:45:00,211.73,211.79,211.73,211.76,18969.0,199.0628,199.1192,199.0628,199.091,18969.0
2021-04-05 12:50:00,211.75,211.75,211.6,211.6,81384.0,199.0816,199.0816,198.9406,198.9406,81384.0
2021-04-05 12:55:00,211.59,211.63,211.52,211.6,27084.0,198.9312,198.9688,198.8654,198.9406,27084.0
2021-04-05 13:00:00,211.59,211.67,211.56,211.67,13961.0,198.9312,199.0064,198.903,199.0064,13961.0
2021-04-05 13:05:00,211.67,211.75,211.61,211.69,15324.0,199.0064,199.0816,198.95,199.0252,15324.0
2021-04-05 13:10:00,211.71,211.71,211.6,211.65,16915.0,199.044,199.044,198.9406,198.9876,16915.0
2021-04-05 13:15:00,211.65,211.72,211.58,211.7,50153.0,198.9876,199.0534,198.9218,199.0346,50153.0
2021-04-05 13:20:00,211.69,211.71,211.62,211.65,19680.0,199.0252,199.044,198.9594,198.9876,19680.0
2021-04-05 13:25:00,211.66,211.69,211.6,211.62,22302.0,198.997,199.0252,198.9406,198.9594,22302.0
2021-04-05 13:30:00,211.62,211.71,211.62,211.68,24310.0,198.9594,199.044,198.9594,199.0158,24310.0
2021-04-05 13:35:00,211.7,211.71,211.55,211.61,25065.0,199.0346,199.044,198.8936,198.95,25065.0
2021-04-05 13:40:00,211.56,211.62,211.53,211.57,25087.0,198.903,198.9594,198.8748,198.9124,25087.0
2021-04-05 13:45:00,211.55,211.65,211.55,211.64,26559.0,198.8936,198.9876,198.8936,198.9782,26559.0
2021-04-05 13:50:00,211.66,211.7,211.63,211.69,14835.0,198.997,199.0346,198.9688,199.0252,14835.0
2021-04-05 13:55:00,211.69,211.79,211.65,211.78,17113.0,199.0252,199.1192,198.9876,199.1098,17113.0
2021-04-05 14:00:00,211.79,211.79,211.68,211.69,59228.0,199.1192,199.1192,199.0158,199.0252,59228.0
2021-04-05 14:05:00,211.69,211.77,211.68,211.74,50769.0,199.0252,199.1004,199.0158,199.0722,50769.0
2021-04-05 14:10:00,211.75,211.8,211.73,211.77,22982.0,199.0816,199.1286,199.0628,199.1004,22982.0
2021-04-05 14:15:00,211.77,211.79,211.73,211.75,16182.0,199.1004,199.1192,199.0628,199.0816,16182.0
2021-04-05 14:20:00,211.76,211.78,211.69,211.71,33206.0,199.091,199.1098,199.0252,199.044,33206.0
2021-04-05 14:25:00,211.73,211.74,211.68,211.69,17897.0,199.0628,199.0722,199.0158,199.0252,17897.0
2021-04-05 14:30:00,211.71,211.77,211.7,211.74,17412.0,199.044,199.1004,199.0346,199.0722,17412.0
2021-04-05 14:35:00,211.73,211.81,211.71,211.79,22589.0,199.0628,199.138,199.044,199.1192,22589.0
2021-04-05 14:40:00,211.81,211.89,211.7,211.74,23422.0,199.138,199.2132,199.0346,199.0722,23422.0
2021-04-05 14:45:00,211.75,211.76,211.65,211.69,29673.0,199.0816,199.091,198.9876,199.0252,29673.0
2021-04-05 14:50:00,211.7,211.72,211.59,211.62,36323.0,199.0346,199.0534,198.9312,198.9594,36323.0
2021-04-05 14:55:00,211.62,211.68,211.57,211.58,38709.0,198.9594,199.0158,198.9124,198.9218,38709.0
2021-04-05 15:00:00,211.58,211.61,211.4,211.4,68914.0,198.9218,198.95,198.7526,198.7526,68914.0
2021-04-05 15:05:00,211.41,211.55,211.36,211.53,86272.0,198.762,198.8936,198.7149,198.8748,86272.0
2021-04-05 15:10:00,211.53,211.57,211.51,211.56,38727.0,198.8748,198.9124,198.856,198.903,38727.0
2021-04-05 15:15:00,211.57,211.73,211.54,211.73,68354.0,198.9124,199.0628,198.8842,199.0628,68354.0
2021-04-05 15:20:00,211.73,211.74,211.59,211.62,84860.0,199.0628,199.0722,198.9312,198.9594,84860.0
2021-04-05 15:25:00,211.61,211.61,211.44,211.53,69808.0,198.95,198.95,198.7902,198.8748,69808.0
2021-04-05 15:30:00,211.52,211.53,211.43,211.43,73724.0,198.8654,198.8748,198.7808,198.7808,73724.0
2021-04-05 15:35:00,211.44,211.67,211.44,211.64,50835.0,198.7902,199.0064,198.7902,198.9782,50835.0
2021-04-05 15:40:00,211.64,211.69,211.47,211.65,109782.0,198.9782,199.0252,198.8184,198.9876,109782.0
2021-04-05 15:45:00,211.63,211.9,211.59,211.76,236500.0,198.9688,199.2226,198.9312,199.091,236500.0
2021-04-05 15:50:00,211.75,211.96,211.62,211.93,187015.0,199.0816,199.2791,198.9594,199.2508,187015.0
2021-04-05 15:55:00,211.93,211.96,211.6,211.71,380654.0,199.2508,199.2791,198.9406,199.044,380654.0
2021-04-06 09:30:00,211.69,211.71,211.41,211.64,154711.0,199.0252,199.044,198.762,198.9782,154711.0
2021-04-06 09:35:00,211.63,211.76,211.42,211.68,62529.0,198.9688,199.091,198.7714,199.0158,62529.0
2021-04-06 09:40:00,211.66,211.85,211.66,211.84,27730.0,198.997,199.1756,198.997,199.1662,27730.0
2021-04-06 09:45:00,211.84,211.92,211.81,211.86,35750.0,199.1662,199.2414,199.138,199.185,35750.0
2021-04-06 09:50:00,211.86,212.1,211.85,212.1,27521.0,199.185,199.4107,199.1756,199.4107,27521.0
2021-04-06 09:55:00,212.09,212.18,212.05,212.15,45585.0,199.4013,199.4859,199.3637,199.4577,45585.0
2021-04-06 10:00:00,212.18,212.28,212.15,212.24,81979.0,199.4859,199.5799,199.4577,199.5423,81979.0
2021-04-06 10:05:00,212.24,212.26,212.06,212.15,43066.0,199.5423,199.5611,199.3731,199.4577,43066.0
2021-04-06 10:10:00,212.17,212.21,212.04,212.2,76767.0,199.4765,199.5141,199.3543,199.5047,76767.0
2021-04-06 10:15:00,212.22,212.29,212.13,212.26,31341.0,199.5235,199.5893,199.4389,199.5611,31341.0
2021-04-06 10:20:00,212.25,212.3,212.18,212.25,44707.0,199.5517,199.5987,199.4859,199.5517,44707.0
2021-04-06 10:25:00,212.26,212.36,212.23,212.24,36949.0,199.5611,199.6551,199.5329,199.5423,36949.0
2021-04-06 10:30:00,212.24,212.28,212.14,212.21,44933.0,199.5423,199.5799,199.4483,199.5141,44933.0
2021-04-06 10:35:00,212.22,212.27,212.14,212.25,35935.0,199.5235,199.5705,199.4483,199.5517,35935.0
2021-04-06 10:40:00,212.26,212.33,212.14,212.19,43958.0,199.5611,199.6269,199.4483,199.4953,43958.0
2021-04-06 10:45:00,212.21,212.23,212.17,212.19,34560.0,199.5141,199.5329,199.4765,199.4953,34560.0
2021-04-06 10:50:00,212.18,212.25,212.13,212.24,27948.0,199.4859,199.5517,199.4389,199.5423,27948.0
2021-04-06 10:55:00,212.24,212.31,212.24,212.24,30983.0,199.5423,199.6081,199.5423,199.5423,30983.0
2021-04-06 11:00:00,212.23,212.24,212.09,212.11,22896.0,199.5329,199.5423,199.4013,199.4201,22896.0
2021-04-06 11:05:00,212.1,212.18,212.01,212.17,20915.0,199.4107,199.4859,199.3261,199.4765,20915.0
2021-04-06 11:10:00,212.19,212.29,212.16,212.27,26567.0,199.4953,199.5893,199.4671,199.5705,26567.0
2021-04-06 11:15:00,212.3,212.33,212.22,212.25,18080.0,199.5987,199.6269,199.5235,199.5517,18080.0
2021-04-06 11:20:00,212.25,212.29,212.19,212.2,20704.0,199.5517,199.5893,199.4953,199.5047,20704.0
2021-04-06 11:25:00,212.21,212.29,212.19,212.25,32309.0,199.5141,199.5893,199.4953,199.5517,32309.0
2021-04-06 11:30:00,212.25,212.3,212.17,212.24,24484.0,199.5517,199.5987,199.4765,199.5423,24484.0
2021-04-06 11:35:00,212.23,212.39,212.23,212.36,26223.0,199.5329,199.6833,199.5329,199.6551,26223.0
2021-04-06 11:40:00,212.36,212.41,212.32,212.4,20142.0,199.6551,199.7021,199.6175,199.6927,20142.0
2021-04-06 11:45:00,212.39,212.46,212.39,212.46,14300.0,199.6833,199.7491,199.6833,199.7491,14300.0
2021-04-06 11:50:00,212.46,212.47,212.44,212.47,33119.0,199.7491,199.7585,199.7303,199.7585,33119.0
2021-04-06 11:55:00,212.47,212.49,212.42,212.46,25386.0,199.7585,199.7773,199.7115,199.7491,25386.0
2021-04-06 12:00:00,212.45,212.48,212.34,212.36,30005.0,199.7397,199.7679,199.6363,199.6551,30005.0
2021-04-06 12:05:00,212.36,212.41,212.34,212.38,22462.0,199.6551,199.7021,199.6363,199.6739,22462.0
2021-04-06 12:10:00,212.39,212.4,212.35,212.36,17881.0,199.6833,199.6927,199.6457,199.6551,17881.0
2021-04-06 12:15:00,212.35,212.44,212.32,212.33,46395.0,199.6457,199.7303,199.6175,199.6269,46395.0
2021-04-06 12:20:00,212.34,212.4,212.31,212.35,25335.0,199.6363,199.6927,199.6081,199.6457,25335.0
2021-04-06 12:25:00,212.36,212.38,212.28,212.28,23469.0,199.6551,199.6739,199.5799,199.5799,23469.0
2021-04-06 12:30:00,212.3,212.3,212.21,212.28,32450.0,199.5987,199.5987,199.5141,199.5799,32450.0
2021-04-06 12:35:00,212.28,212.29,212.16,212.19,29578.0,199.5799,199.5893,199.4671,199.4953,29578.0
2021-04-06 12:40:00,212.2,212.27,212.17,212.27,24447.0,199.5047,199.5705,199.4765,199.5705,24447.0
2021-04-06 12:45:00,212.26,212.31,212.22,212.26,25012.0,199.5611,199.6081,199.5235,199.5611,25012.0
2021-04-06 12:50:00,212.26,212.3,212.23,212.3,25284.0,199.5611,199.5987,199.5329,199.5987,25284.0
2021-04-06 12:55:00,212.3,212.35,212.28,212.33,19486.0,199.5987,199.6457,199.5799,199.6269,19486.0
2021-04-06 13:00:00,212.31,212.34,212.19,212.21,32463.0,199.6081,199.6363,199.4953,199.5141,32463.0
2021-04-06 13:05:00,212.21,212.22,212.09,212.1,34816.0,199.5141,199.5235,199.4013,199.4107,34816.0
2021-04-06 13:10:00,212.1,212.13,211.98,212.05,57121.0,199.4107,199.4389,199.2979,199.3637,57121.0
2021-04-06 13:15:00,212.05,212.13,212.02,212.04,16253.0,199.3637,199.4389,199.3355,199.3543,16253.0
2021-04-06 13:20:00,212.03,212.03,211.91,211.91,19169.0,199.3449,199.3449,199.232,199.232,19169.0
2021-04-06 13:25:00,211.93,211.94,211.79,211.86,20143.0,199.2508,199.2602,199.1192,199.185,20143.0
2021-04-06 13:30:00,211.87,212.0,211.78,211.97,59499.0,199.1944,199.3167,199.1098,199.2885,59499.0
2021-04-06 13:35:00,211.97,212.1,211.97,212.09,17108.0,199.2885,199.4107,199.2885,199.4013,17108.0
2021-04-06 13:40:00,212.1,212.19,212.08,212.14,24296.0,199.4107,199.4953,199.3919,199.4483,24296.0
2021-04-06 13:45:00,212.15,212.22,212.13,212.13,20574.0,199.4577,199.5235,199.4389,199.4389,20574.0
2021-04-06 13:50:00,212.14,212.22,212.12,212.22,16808.0,199.4483,199.5235,199.4295,199.5235,16808.0
2021-04-06 13:55:00,212.21,212.22,212.16,212.2,20936.0,199.5141,199.5235,199.4671,199.5047,20936.0
2021-04-06 14:00:00,212.2,212.31,212.17,212.31,20694.0,199.5047,199.6081,199.4765,199.6081,20694.0
2021-04-06 14:05:00,212.29,212.29,212.22,212.24,21875.0,199.5893,199.5893,199.5235,199.5423,21875.0
2021-04-06 14:10:00,212.22,212.3,212.21,212.26,17672.0,199.5235,199.5987,199.5141,199.5611,17672.0
2021-04-06 14:15:00,212.27,212.29,212.22,212.25,15597.0,199.5705,199.5893,199.5235,199.5517,15597.0
2021-04-06 14:20:00,212.24,212.25,212.19,212.25,13819.0,199.5423,199.5517,199.4953,199.5517,13819.0
2021-04-06 14:25:00,212.24,212.25,212.19,212.22,13218.0,199.5423,199.5517,199.4953,199.5235,13218.0
2021-04-06 14:30:00,212.22,212.23,212.14,212.14,17806.0,199.5235,199.5329,199.4483,199.4483,17806.0
2021-04-06 14:35:00,212.14,212.14,212.0,212.06,14687.0,199.4483,199.4483,199.3167,199.3731,14687.0
2021-04-06 14:40:00,212.06,212.22,212.05,212.16,27517.0,199.3731,199.5235,199.3637,199.4671,27517.0
2021-04-06 14:45:00,212.16,212.23,212.16,212.23,15269.0,199.4671,199.5329,199.4671,199.5329,15269.0
2021-04-06 14:50:00,212.2,212.2,212.04,212.07,31882.0,199.5047,199.5047,199.3543,199.3825,31882.0
2021-04-06 14:55:00,212.08,212.19,212.07,212.09,32949.0,199.3919,199.4953,199.3825,199.4013,32949.0
2021-04-06 15:00:00,212.07,212.12,211.76,211.8,98906.0,199.3825,199.4295,199.091,199.1286,98906.0
2021-04-06 15:05:00,211.78,211.87,211.69,211.71,18685.0,199.1098,199.1944,199.0252,199.044,18685.0
2021-04-06 15:10:00,211.75,211.82,211.69,211.8,42243.0,199.0816,199.1474,199.0252,199.1286,42243.0
2021-04-06 15:15:00,211.8,211.93,211.7,211.91,23073.0,199.1286,199.2508,199.0346,199.232,23073.0
2021-04-06 15:20:00,211.9,211.99,211.87,211.95,45481.0,199.2226,199.3073,199.1944,199.2697,45481.0
2021-04-06 15:25:00,211.92,211.93,211.79,211.88,48412.0,199.2414,199.2508,199.1192,199.2038,48412.0
2021-04-06 15:30:00,211.91,211.97,211.85,211.87,30609.0,199.232,199.2885,199.1756,199.1944,30609.0
2021-04-06 15:35:00,211.86,211.91,211.76,211.77,30489.0,199.185,199.232,199.091,199.1004,30489.0
2021-04-06 15:40:00,211.75,211.85,211.73,211.74,37610.0,199.0816,199.1756,199.0628,199.0722,37610.0
2021-04-06 15:45:00,211.73,211.82,211.69,211.73,21085.0,199.0628,199.1474,199.0252,199.0628,21085.0
2021-04-06 15:50:00,211.7,211.7,211.47,211.47,77146.0,199.0346,199.0346,198.8184,198.8184,77146.0
2021-04-06 15:55:00,211.48,211.83,211.45,211.81,134359.0,198.8278,199.1568,198.7996,199.138,134359.0
2021-04-07 09:30:00,211.79,211.94,211.73,211.77,243646.0,199.1192,199.2602,199.0628,199.1004,243646.0
2021-04-07 09:35:00,211.77,211.95,211.77,211.86,35873.0,199.1004,199.2697,199.1004,199.185,35873.0
2021-04-07 09:40:00,211.86,211.95,211.74,211.83,44069.0,199.185,199.2697,199.0722,199.1568,44069.0
2021-04-07 09:45:00,211.86,211.91,211.8,211.87,16976.0,199.185,199.232,199.1286,199.1944,16976.0
2021-04-07 09:50:00,211.87,211.87,211.75,211.75,35904.0,199.1944,199.1944,199.0816,199.0816,35904.0
2021-04-07 09:55:00,211.76,211.82,211.71,211.76,21864.0,199.091,199.1474,199.044,199.091,21864.0
2021-04-07 10:00:00,211.76,211.92,211.65,211.89,52831.0,199.091,199.2414,198.9876,199.2132,52831.0
2021-04-07 10:05:00,211.89,211.91,211.77,211.84,20847.0,199.2132,199.232,199.1004,199.1662,20847.0
2021-04-07 10:10:00,211.84,211.9,211.77,211.86,48894.0,199.1662,199.2226,199.1004,199.185,48894.0
2021-04-07 10:15:00,211.87,211.91,211.74,211.86,52656.0,199.1944,199.232,199.0722,199.185,52656.0
2021-04-07 10:20:00,211.84,212.02,211.84,212.01,32220.0,199.1662,199.3355,199.1662,199.3261,32220.0
2021-04-07 10:25:00,211.99,212.08,211.96,212.07,43089.0,199.3073,199.3919,199.2791,199.3825,43089.0
2021-04-07 10:30:00,212.1,212.12,212.0,212.02,33653.0,199.4107,199.4295,199.3167,199.3355,33653.0
2021-04-07 10:35:00,212.02,212.08,211.98,212.04,41227.0,199.3355,199.3919,199.2979,199.3543,41227.0
2021-04-07 10:40:00,212.04,212.1,212.02,212.04,33226.0,199.3543,199.4107,199.3355,199.3543,33226.0
2021-04-07 10:45:00,212.04,212.09,211.97,212.01,41298.0,199.3543,199.4013,199.2885,199.3261,41298.0
2021-04-07 10:50:00,212.0,212.0,211.91,211.92,49587.0,199.3167,199.3167,199.232,199.2414,49587.0
2021-04-07 10:55:00,211.92,211.95,211.84,211.86,30546.0,199.2414,199.2697,199.1662,199.185,30546.0
2021-04-07 11:00:00,211.84,211.95,211.82,211.91,23180.0,199.1662,199.2697,199.1474,199.232,23180.0
2021-04-07 11:05:00,211.9,212.0,211.86,211.9,22517.0,199.2226,199.3167,199.185,199.2226,22517.0
2021-04-07 11:10:00,211.89,211.96,211.89,211.94,26368.0,199.2132,199.2791,199.2132,199.2602,26368.0
2021-04-07 11:15:00,211.94,211.94,211.8,211.81,34817.0,199.2602,199.2602,199.1286,199.138,34817.0
2021-04-07 11:20:00,211.82,211.82,211.64,211.64,32748.0,199.1474,199.1474,198.9782,198.9782,32748.0
2021-04-07 11:25:00,211.65,211.67,211.54,211.57,31780.0,198.9876,199.0064,198.8842,198.9124,31780.0
2021-04-07 11:30:00,211.59,211.59,211.4,211.48,35281.0,198.9312,198.9312,198.7526,198.8278,35281.0
2021-04-07 11:35:00,211.49,211.52,211.22,211.25,21730.0,198.8372,198.8654,198.5833,198.6115,21730.0
2021-04-07 11:40:00,211.21,211.31,211.17,211.28,31594.0,198.5739,198.6679,198.5363,198.6397,31594.0
2021-04-07 11:45:00,211.27,211.4,211.23,211.34,21873.0,198.6303,198.7526,198.5927,198.6961,21873.0
2021-04-07 11:50:00,211.35,211.4,211.3,211.37,13470.0,198.7055,198.7526,198.6585,198.7244,13470.0
2021-04-07 11:55:00,211.37,211.41,211.24,211.4,15259.0,198.7244,198.762,198.6021,198.7526,15259.0
2021-04-07 12:00:00,211.42,211.53,211.39,211.47,32793.0,198.7714,198.8748,198.7432,198.8184,32793.0
2021-04-07 12:05:00,211.49,211.55,211.46,211.53,18713.0,198.8372,198.8936,198.809,198.8748,18713.0
2021-04-07 12:10:00,211.53,211.54,211.38,211.42,24554.0,198.8748,198.8842,198.7338,198.7714,24554.0
2021-04-07 12:15:00,211.41,211.41,211.1,211.12,32469.0,198.762,198.762,198.4705,198.4893,32469.0
2021-04-07 12:20:00,211.15,211.33,211.1,211.33,34008.0,198.5175,198.6867,198.4705,198.6867,34008.0
2021-04-07 12:25:00,211.34,211.35,211.12,211.12,32333.0,198.6961,198.7055,198.4893,198.4893,32333.0
2021-04-07 12:30:00,211.11,211.31,211.09,211.28,26654.0,198.4799,198.6679,198.4611,198.6397,26654.0
2021-04-07 12:35:00,211.28,211.43,211.25,211.41,31464.0,198.6397,198.7808,198.6115,198.762,31464.0
2021-04-07 12:40:00,211.4,211.43,211.36,211.38,26158.0,198.7526,198.7808,198.7149,198.7338,26158.0
2021-04-07 12:45:00,211.35,211.49,211.35,211.43,13649.0,198.7055,198.8372,198.7055,198.7808,13649.0
2021-04-07 12:50:00,211.45,211.54,211.42,211.46,23041.0,198.7996,198.8842,198.7714,198.809,23041.0
2021-04-07 12:55:00,211.46,211.5,211.43,211.46,14852.0,198.809,198.8466,198.7808,198.809,14852.0
2021-04-07 13:00:00,211.46,211.54,211.41,211.46,21990.0,198.809,198.8842,198.762,198.809,21990.0
2021-04-07 13:05:00,211.48,211.58,211.38,211.41,16646.0,198.8278,198.9218,198.7338,198.762,16646.0
2021-04-07 13:10:00,211.4,211.54,211.4,211.53,9678.0,198.7526,198.8842,198.7526,198.8748,9678.0
2021-04-07 13:15:00,211.52,211.54,211.43,211.44,25085.0,198.8654,198.8842,198.7808,198.7902,25085.0
2021-04-07 13:20:00,211.43,211.48,211.34,211.35,23120.0,198.7808,198.8278,198.6961,198.7055,23120.0
2021-04-07 13:25:00,211.35,211.47,211.35,211.43,22633.0,198.7055,198.8184,198.7055,198.7808,22633.0
2021-04-07 13:30:00,211.42,211.53,211.39,211.5,21341.0,198.7714,198.8748,198.7432,198.8466,21341.0
2021-04-07 13:35:00,211.53,211.57,211.47,211.56,36878.0,198.8748,198.9124,198.8184,198.903,36878.0
2021-04-07 13:40:00,211.57,211.59,211.53,211.58,29392.0,198.9124,198.9312,198.8748,198.9218,29392.0
2021-04-07 13:45:00,211.58,211.61,211.54,211.55,22222.0,198.9218,198.95,198.8842,198.8936,22222.0
2021-04-07 13:50:00,211.55,211.57,211.48,211.56,28855.0,198.8936,198.9124,198.8278,198.903,28855.0
2021-04-07 13:55:00,211.55,211.63,211.53,211.57,27027.0,198.8936,198.9688,198.8748,198.9124,27027.0
2021-04-07 14:00:00,211.56,211.76,211.55,211.69,19381.0,198.903,199.091,198.8936,199.0252,19381.0
2021-04-07 14:05:00,211.65,211.86,211.63,211.77,35516.0,198.9876,199.185,198.9688,199.1004,35516.0
2021-04-07 14:10:00,211.81,211.93,211.8,211.9,19945.0,199.138,199.2508,199.1286,199.2226,19945.0
2021-04-07 14:15:00,211.89,211.91,211.83,211.84,21374.0,199.2132,199.232,199.1568,199.1662,21374.0
2021-04-07 14:20:00,211.83,211.85,211.75,211.81,25073.0,199.1568,199.1756,199.0816,199.138,25073.0
2021-04-07 14:25:00,211.81,211.81,211.64,211.72,26895.0,199.138,199.138,198.9782,199.0534,26895.0
2021-04-07 14:30:00,211.72,211.78,211.67,211.72,20093.0,199.0534,199.1098,199.0064,199.0534,20093.0
2021-04-07 14:35:00,211.72,211.73,211.61,211.69,18546.0,199.0534,199.0628,198.95,199.0252,18546.0
2021-04-07 14:40:00,211.68,211.7,211.64,211.66,22399.0,199.0158,199.0346,198.9782,198.997,22399.0
2021-04-07 14:45:00,211.65,211.73,211.64,211.71,11968.0,198.9876,199.0628,198.9782,199.044,11968.0
2021-04-07 14:50:00,211.74,211.78,211.67,211.68,20298.0,199.0722,199.1098,199.0064,199.0158,20298.0
2021-04-07 14:55:00,211.69,211.7,211.57,211.59,16803.0,199.0252,199.0346,198.9124,198.9312,16803.0
2021-04-07 15:00:00,211.61,211.77,211.6,211.76,19498.0,198.95,199.1004,198.9406,199.091,19498.0
2021-04-07 15:05:00,211.78,211.78,211.61,211.63,22638.0,199.1098,199.1098,198.95,198.9688,22638.0
2021-04-07 15:10:00,211.63,211.64,211.48,211.52,31964.0,198.9688,198.9782,198.8278,198.8654,31964.0
2021-04-07 15:15:00,211.52,211.53,211.42,211.5,55791.0,198.8654,198.8748,198.7714,198.8466,55791.0
2021-04-07 15:20:00,211.5,211.59,211.45,211.46,21937.0,198.8466,198.9312,198.7996,198.809,21937.0
2021-04-07 15:25:00,211.47,211.47,211.26,211.31,74798.0,198.8184,198.8184,198.6209,198.6679,74798.0
2021-04-07 15:30:00,211.31,211.36,211.2,211.22,52203.0,198.6679,198.7149,198.5645,198.5833,52203.0
2021-04-07 15:35:00,211.21,211.44,211.16,211.44,57231.0,198.5739,198.7902,198.5269,198.7902,57231.0
2021-04-07 15:40:00,211.41,211.54,211.37,211.53,97193.0,198.762,198.8842,198.7244,198.8748,97193.0
2021-04-07 15:45:00,211.53,211.66,211.53,211.65,43507.0,198.8748,198.997,198.8748,198.9876,43507.0
2021-04-07 15:50:00,211.66,211.66,211.41,211.53,34216.0,198.997,198.997,198.762,198.8748,34216.0
2021-04-07 15:55:00,211.53,211.64,211.47,211.57,114878.0,198.8748,198.9782,198.8184,198.9124,114878.0
2021-04-08 09:30:00,212.54,212.59,212.32,212.42,136650.0,199.8244,199.8714,199.6175,199.7115,136650.0
2021-04-08 09:35:00,212.4,212.42,212.28,212.33,46023.0,199.6927,199.7115,199.5799,199.6269,46023.0
2021-04-08 09:40:00,212.34,212.37,212.11,212.17,37433.0,199.6363,199.6645,199.4201,199.4765,37433.0
2021-04-08 09:45:00,212.18,212.28,212.0,212.08,23139.0,199.4859,199.5799,199.3167,199.3919,23139.0
2021-04-08 09:50:00,212.06,212.31,212.05,212.2,40986.0,199.3731,199.6081,199.3637,199.5047,40986.0
2021-04-08 09:55:00,212.2,212.34,212.17,212.28,28649.0,199.5047,199.6363,199.4765,199.5799,28649.0
2021-04-08 10:00:00,212.3,212.34,212.13,212.18,41487.0,199.5987,199.6363,199.4389,199.4859,41487.0
2021-04-08 10:05:00,212.16,212.16,211.95,211.95,28582.0,199.4671,199.4671,199.2697,199.2697,28582.0
2021-04-08 10:10:00,211.94,212.01,211.77,211.89,45984.0,199.2602,199.3261,199.1004,199.2132,45984.0
2021-04-08 10:15:00,211.91,212.01,211.82,211.88,28921.0,199.232,199.3261,199.1474,199.2038,28921.0
2021-04-08 10:20:00,211.89,212.05,211.85,212.02,27332.0,199.2132,199.3637,199.1756,199.3355,27332.0
2021-04-08 10:25:00,212.02,212.08,211.91,212.03,29143.0,199.3355,199.3919,199.232,199.3449,29143.0
2021-04-08 10:30:00,212.06,212.16,212.01,212.16,41891.0,199.3731,199.4671,199.3261,199.4671,41891.0
2021-04-08 10:35:00,212.15,212.25,212.12,212.22,30478.0,199.4577,199.5517,199.4295,199.5235,30478.0
2021-04-08 10:40:00,212.22,212.35,212.2,212.35,23744.0,199.5235,199.6457,199.5047,199.6457,23744.0
2021-04-08 10:45:00,212.36,212.36,212.21,212.28,50584.0,199.6551,199.6551,199.5141,199.5799,50584.0
2021-04-08 10:50:00,212.28,212.29,212.18,212.21,32198.0,199.5799,199.5893,199.4859,199.5141,32198.0
2021-04-08 10:55:00,212.21,212.26,212.2,212.22,18202.0,199.5141,199.5611,199.5047,199.5235,18202.0
2021-04-08 11:00:00,212.28,212.36,212.19,212.32,22998.0,199.5799,199.6551,199.4953,199.6175,22998.0
2021-04-08 11:05:00,212.34,212.37,212.28,212.36,23656.0,199.6363,199.6645,199.5799,199.6551,23656.0
2021-04-08 11:10:00,212.35,212.38,212.31,212.35,13194.0,199.6457,199.6739,199.6081,199.6457,13194.0
2021-04-08 11:15:00,212.36,212.39,212.21,212.32,24822.0,199.6551,199.6833,199.5141,199.6175,24822.0
2021-04-08 11:20:00,212.33,212.4,212.29,212.39,12604.0,199.6269,199.6927,199.5893,199.6833,12604.0
2021-04-08 11:25:00,212.4,212.43,212.34,212.38,37927.0,199.6927,199.7209,199.6363,199.6739,37927.0
2021-04-08 11:30:00,212.39,212.48,212.38,212.38,37730.0,199.6833,199.7679,199.6739,199.6739,37730.0
2021-04-08 11:35:00,212.37,212.47,212.37,212.47,23484.0,199.6645,199.7585,199.6645,199.7585,23484.0
2021-04-08 11:40:00,212.47,212.5,212.42,212.42,18975.0,199.7585,199.7867,199.7115,199.7115,18975.0
2021-04-08 11:45:00,212.43,212.51,212.39,212.48,14215.0,199.7209,199.7961,199.6833,199.7679,14215.0
2021-04-08 11:50:00,212.47,212.61,212.46,212.6,32598.0,199.7585,199.8902,199.7491,199.8808,32598.0
2021-04-08 11:55:00,212.6,212.61,212.51,212.51,20620.0,199.8808,199.8902,199.7961,199.7961,20620.0
2021-04-08 12:00:00,212.51,212.54,212.47,212.54,21480.0,199.7961,199.8244,199.7585,199.8244,21480.0
2021-04-08 12:05:00,212.53,212.54,212.47,212.52,26174.0,199.815,199.8244,199.7585,199.8055,26174.0
2021-04-08 12:10:00,212.52,212.6,212.46,212.58,20883.0,199.8055,199.8808,199.7491,199.862,20883.0
2021-04-08 12:15:00,212.6,212.77,212.6,212.71,27498.0,199.8808,200.0406,199.8808,199.9842,27498.0
2021-04-08 12:20:00,212.71,212.72,212.62,212.7,19284.0,199.9842,199.9936,199.8996,199.9748,19284.0
2021-04-08 12:25:00,212.69,212.71,212.62,212.62,81385.0,199.9654,199.9842,199.8996,199.8996,81385.0
2021-04-08 12:30:00,212.63,212.73,212.63,212.72,13965.0,199.909,200.003,199.909,199.9936,13965.0
2021-04-08 12:35:00,212.71,212.74,212.67,212.68,20853.0,199.9842,200.0124,199.9466,199.956,20853.0
2021-04-08 12:40:00,212.66,212.69,212.59,212.65,27184.0,199.9372,199.9654,199.8714,199.9278,27184.0
2021-04-08 12:45:00,212.66,212.67,212.53,212.55,9745.0,199.9372,199.9466,199.815,199.8338,9745.0
2021-04-08 12:50:00,212.55,212.63,212.54,212.58,30561.0,199.8338,199.909,199.8244,199.862,30561.0
2021-04-08 12:55:00,212.58,212.61,212.56,212.56,18535.0,199.862,199.8902,199.8432,199.8432,18535.0
2021-04-08 13:00:00,212.56,212.64,212.55,212.62,10795.0,199.8432,199.9184,199.8338,199.8996,10795.0
2021-04-08 13:05:00,212.63,212.65,212.58,212.62,25910.0,199.909,199.9278,199.862,199.8996,25910.0
2021-04-08 13:10:00,212.59,212.65,212.58,212.59,13730.0,199.8714,199.9278,199.862,199.8714,13730.0
2021-04-08 13:15:00,212.59,212.67,212.58,212.62,16813.0,199.8714,199.9466,199.862,199.8996,16813.0
2021-04-08 13:20:00,212.63,212.63,212.53,212.57,11225.0,199.909,199.909,199.815,199.8526,11225.0
2021-04-08 13:25:00,212.58,212.61,212.55,212.59,12881.0,199.862,199.8902,199.8338,199.8714,12881.0
2021-04-08 13:30:00,212.6,212.68,212.57,212.62,16111.0,199.8808,199.956,199.8526,199.8996,16111.0
2021-04-08 13:35:00,212.61,212.61,212.47,212.47,13873.0,199.8902,199.8902,199.7585,199.7585,13873.0
2021-04-08 13:40:00,212.5,212.5,212.4,212.4,23690.0,199.7867,199.7867,199.6927,199.6927,23690.0
2021-04-08 13:45:00,212.41,212.48,212.41,212.46,16320.0,199.7021,199.7679,199.7021,199.7491,16320.0
2021-04-08 13:50:00,212.47,212.49,212.44,212.47,15378.0,199.7585,199.7773,199.7303,199.7585,15378.0
2021-04-08 13:55:00,212.49,212.53,212.48,212.51,10015.0,199.7773,199.815,199.7679,199.7961,10015.0
2021-04-08 14:00:00,212.5,212.6,212.48,212.59,12739.0,199.7867,199.8808,199.7679,199.8714,12739.0
2021-04-08 14:05:00,212.59,212.6,212.53,212.59,12552.0,199.8714,199.8808,199.815,199.8714,12552.0
2021-04-08 14:10:00,212.6,212.62,212.57,212.59,18750.0,199.8808,199.8996,199.8526,199.8714,18750.0
2021-04-08 14:15:00,212.6,212.62,212.56,212.62,24799.0,199.8808,199.8996,199.8432,199.8996,24799.0
2021-04-08 14:20:00,212.62,212.63,212.57,212.61,24756.0,199.8996,199.909,199.8526,199.8902,24756.0
2021-04-08 14:25:00,212.61,212.72,212.59,212.67,18161.0,199.8902,199.9936,199.8714,199.9466,18161.0
2021-04-08 14:30:00,212.65,212.7,212.65,212.68,24901.0,199.9278,199.9748,199.9278,199.956,24901.0
2021-04-08 14:35:00,212.69,212.71,212.65,212.7,13731.0,199.9654,199.9842,199.9278,199.9748,13731.0
2021-04-08 14:40:00,212.68,212.75,212.68,212.73,19051.0,199.956,200.0218,199.956,200.003,19051.0
2021-04-08 14:45:00,212.72,212.73,212.66,212.7,20868.0,199.9936,200.003,199.9372,199.9748,20868.0
2021-04-08 14:50:00,212.7,212.71,212.64,212.68,29215.0,199.9748,199.9842,199.9184,199.956,29215.0
2021-04-08 14:55:00,212.69,212.77,212.68,212.76,19106.0,199.9654,200.0406,199.956,200.0312,19106.0
2021-04-08 15:00:00,212.76,212.79,212.73,212.77,25900.0,200.0312,200.0594,200.003,200.0406,25900.0
2021-04-08 15:05:00,212.76,212.78,212.71,212.77,26185.0,200.0312,200.05,199.9842,200.0406,26185.0
2021-04-08 15:10:00,212.76,212.77,212.65,212.69,23271.0,200.0312,200.0406,199.9278,199.9654,23271.0
2021-04-08 15:15:00,212.7,212.81,212.69,212.8,36961.0,199.9748,200.0782,199.9654,200.0688,36961.0
2021-04-08 15:20:00,212.81,212.82,212.72,212.73,17845.0,200.0782,200.0876,199.9936,200.003,17845.0
2021-04-08 15:25:00,212.73,212.76,212.71,212.74,16931.0,200.003,200.0312,199.9842,200.0124,16931.0
2021-04-08 15:30:00,212.74,212.81,212.71,212.71,34631.0,200.0124,200.0782,199.9842,199.9842,34631.0
2021-04-08 15:35:00,212.72,212.75,212.65,212.71,56846.0,199.9936,200.0218,199.9278,199.9842,56846.0
2021-04-08 15:40:00,212.72,212.74,212.67,212.71,51337.0,199.9936,200.0124,199.9466,199.9842,51337.0
2021-04-08 15:45:00,212.71,212.71,212.64,212.68,54556.0,199.9842,199.9842,199.9184,199.956,54556.0
2021-04-08 15:50:00,212.68,212.79,212.61,212.78,109832.0,199.956,200.0594,199.8902,200.05,109832.0
2021-04-08 15:55:00,212.79,212.84,212.69,212.84,194653.0,200.0594,200.1064,199.9654,200.1064,194653.0
2021-04-09 09:30:00,212.85,212.9,212.64,212.81,167366.0,200.1158,200.1628,199.9184,200.0782,167366.0
2021-04-09 09:35:00,212.75,212.83,212.67,212.78,20637.0,200.0218,200.097,199.9466,200.05,20637.0
2021-04-09 09:40:00,212.78,212.82,212.71,212.79,31273.0,200.05,200.0876,199.9842,200.0594,31273.0
2021-04-09 09:45:00,212.81,212.85,212.74,212.81,22740.0,200.0782,200.1158,200.0124,200.0782,22740.0
2021-04-09 09:50:00,212.84,212.93,212.8,212.89,38116.0,200.1064,200.191,200.0688,200.1534,38116.0
2021-04-09 09:55:00,212.86,212.94,212.84,212.93,19178.0,200.1252,200.2004,200.1064,200.191,19178.0
2021-04-09 10:00:00,212.94,212.99,212.89,212.95,50730.0,200.2004,200.2474,200.1534,200.2098,50730.0
2021-04-09 10:05:00,212.96,213.02,212.92,212.99,34464.0,200.2192,200.2756,200.1816,200.2474,34464.0
2021-04-09 10:10:00,213.01,213.03,212.9,212.9,51147.0,200.2662,200.285,200.1628,200.1628,51147.0
2021-04-09 10:15:00,212.9,212.95,212.83,212.9,52933.0,200.1628,200.2098,200.097,200.1628,52933.0
2021-04-09 10:20:00,212.9,212.98,212.89,212.95,34803.0,200.1628,200.238,200.1534,200.2098,34803.0
2021-04-09 10:25:00,212.95,212.95,212.74,212.79,40041.0,200.2098,200.2098,200.0124,200.0594,40041.0
2021-04-09 10:30:00,212.79,212.85,212.68,212.81,21372.0,200.0594,200.1158,199.956,200.0782,21372.0
2021-04-09 10:35:00,212.83,212.94,212.71,212.76,36881.0,200.097,200.2004,199.9842,200.0312,36881.0
2021-04-09 10:40:00,212.76,212.8,212.62,212.66,26471.0,200.0312,200.0688,199.8996,199.9372,26471.0
2021-04-09 10:45:00,212.66,212.96,212.62,212.92,17732.0,199.9372,200.2192,199.8996,200.1816,17732.0
2021-04-09 10:50:00,212.94,212.98,212.86,212.88,18435.0,200.2004,200.238,200.1252,200.144,18435.0
2021-04-09 10:55:00,212.92,212.95,212.77,212.81,18733.0,200.1816,200.2098,200.0406,200.0782,18733.0
2021-04-09 11:00:00,212.81,212.98,212.79,212.85,19332.0,200.0782,200.238,200.0594,200.1158,19332.0
2021-04-09 11:05:00,212.84,212.97,212.79,212.93,25781.0,200.1064,200.2286,200.0594,200.191,25781.0
2021-04-09 11:10:00,212.94,213.01,212.86,213.01,15820.0,200.2004,200.2662,200.1252,200.2662,15820.0
2021-04-09 11:15:00,213.04,213.06,212.96,212.96,17135.0,200.2944,200.3132,200.2192,200.2192,17135.0
2021-04-09 11:20:00,212.98,213.01,212.9,212.95,30561.0,200.238,200.2662,200.1628,200.2098,30561.0
2021-04-09 11:25:00,212.96,212.97,212.91,212.92,15817.0,200.2192,200.2286,200.1722,200.1816,15817.0
2021-04-09 11:30:00,212.93,213.02,212.88,213.0,35540.0,200.191,200.2756,200.144,200.2568,35540.0
2021-04-09 11:35:00,212.99,213.02,212.96,213.02,26564.0,200.2474,200.2756,200.2192,200.2756,26564.0
2021-04-09 11:40:00,213.02,213.07,212.99,213.03,31235.0,200.2756,200.3226,200.2474,200.285,31235.0
2021-04-09 11:45:00,213.03,213.09,213.0,213.06,21289.0,200.285,200.3414,200.2568,200.3132,21289.0
2021-04-09 11:50:00,213.06,213.17,213.06,213.17,22814.0,200.3132,200.4167,200.3132,200.4167,22814.0
2021-04-09 11:55:00,213.15,213.22,213.14,213.17,12718.0,200.3979,200.4637,200.3885,200.4167,12718.0
2021-04-09 12:00:00,213.17,213.17,213.11,213.15,13891.0,200.4167,200.4167,200.3603,200.3979,13891.0
2021-04-09 12:05:00,213.15,213.15,213.07,213.08,15404.0,200.3979,200.3979,200.3226,200.332,15404.0
2021-04-09 12:10:00,213.07,213.07,213.02,213.03,28893.0,200.3226,200.3226,200.2756,200.285,28893.0
2021-04-09 12:15:00,213.04,213.09,213.01,213.06,28336.0,200.2944,200.3414,200.2662,200.3132,28336.0
2021-04-09 12:20:00,213.07,213.16,213.06,213.14,15842.0,200.3226,200.4073,200.3132,200.3885,15842.0
2021-04-09 12:25:00,213.14,213.14,213.08,213.1,13361.0,200.3885,200.3885,200.332,200.3509,13361.0
2021-04-09 12:30:00,213.1,213.15,213.1,213.13,17571.0,200.3509,200.3979,200.3509,200.3791,17571.0
2021-04-09 12:35:00,213.13,213.18,213.12,213.14,12048.0,200.3791,200.4261,200.3697,200.3885,12048.0
2021-04-09 12:40:00,213.14,213.19,213.12,213.16,8842.0,200.3885,200.4355,200.3697,200.4073,8842.0
2021-04-09 12:45:00,213.17,213.2,213.12,213.12,28265.0,200.4167,200.4449,200.3697,200.3697,28265.0
2021-04-09 12:50:00,213.14,213.15,213.09,213.13,265297.0,200.3885,200.3979,200.3414,200.3791,265297.0
2021-04-09 12:55:00,213.14,213.21,213.12,213.19,12111.0,200.3885,200.4543,200.3697,200.4355,12111.0
2021-04-09 13:00:00,213.2,213.21,213.11,213.11,19133.0,200.4449,200.4543,200.3603,200.3603,19133.0
2021-04-09 13:05:00,213.11,213.14,213.1,213.11,18086.0,200.3603,200.3885,200.3509,200.3603,18086.0
2021-04-09 13:10:00,213.11,213.15,213.09,213.1,13403.0,200.3603,200.3979,200.3414,200.3509,13403.0
2021-04-09 13:15:00,213.1,213.16,213.08,213.15,19631.0,200.3509,200.4073,200.332,200.3979,19631.0
2021-04-09 13:20:00,213.15,213.18,213.11,213.13,13306.0,200.3979,200.4261,200.3603,200.3791,13306.0
2021-04-09 13:25:00,213.13,213.17,213.11,213.13,20077.0,200.3791,200.4167,200.3603,200.3791,20077.0
2021-04-09 13:30:00,213.13,213.22,213.13,213.19,35492.0,200.3791,200.4637,200.3791,200.4355,35492.0
2021-04-09 13:35:00,213.19,213.25,213.18,213.25,16491.0,200.4355,200.4919,200.4261,200.4919,16491.0
2021-04-09 13:40:00,213.24,213.27,213.23,213.25,11632.0,200.4825,200.5107,200.4731,200.4919,11632.0
2021-04-09 13:45:00,213.26,213.35,213.24,213.34,18460.0,200.5013,200.5859,200.4825,200.5765,18460.0
2021-04-09 13:50:00,213.34,213.34,213.21,213.29,48894.0,200.5765,200.5765,200.4543,200.5295,48894.0
2021-04-09 13:55:00,213.28,213.31,213.27,213.3,39937.0,200.5201,200.5483,200.5107,200.5389,39937.0
2021-04-09 14:00:00,213.31,213.38,213.28,213.35,30303.0,200.5483,200.6141,200.5201,200.5859,30303.0
2021-04-09 14:05:00,213.34,213.35,213.25,213.28,25454.0,200.5765,200.5859,200.4919,200.5201,25454.0
2021-04-09 14:10:00,213.27,213.29,213.21,213.28,31620.0,200.5107,200.5295,200.4543,200.5201,31620.0
2021-04-09 14:15:00,213.3,213.36,213.28,213.36,14899.0,200.5389,200.5953,200.5201,200.5953,14899.0
2021-04-09 14:20:00,213.36,213.36,213.26,213.32,19546.0,200.5953,200.5953,200.5013,200.5577,19546.0
2021-04-09 14:25:00,213.31,213.34,213.24,213.26,16522.0,200.5483,200.5765,200.4825,200.5013,16522.0
2021-04-09 14:30:00,213.25,213.26,213.18,213.26,14958.0,200.4919,200.5013,200.4261,200.5013,14958.0
2021-04-09 14:35:00,213.26,213.29,213.2,213.28,10397.0,200.5013,200.5295,200.4449,200.5201,10397.0
2021-04-09 14:40:00,213.3,213.31,213.23,213.28,17291.0,200.5389,200.5483,200.4731,200.5201,17291.0
2021-04-09 14:45:00,213.27,213.34,213.26,213.32,18471.0,200.5107,200.5765,200.5013,200.5577,18471.0
2021-04-09 14:50:00,213.31,213.33,213.27,213.32,16061.0,200.5483,200.5671,200.5107,200.5577,16061.0
2021-04-09 14:55:00,213.31,213.33,213.22,213.25,16242.0,200.5483,200.5671,200.4637,200.4919,16242.0
2021-04-09 15:00:00,213.25,213.27,213.2,213.23,27998.0,200.4919,200.5107,200.4449,200.4731,27998.0
2021-04-09 15:05:00,213.22,213.23,213.14,213.15,34733.0,200.4637,200.4731,200.3885,200.3979,34733.0
2021-04-09 15:10:00,213.15,213.17,213.1,213.12,23264.0,200.3979,200.4167,200.3509,200.3697,23264.0
2021-04-09 15:15:00,213.12,213.27,213.11,213.26,15811.0,200.3697,200.5107,200.3603,200.5013,15811.0
2021-04-09 15:20:00,213.25,213.47,213.25,213.47,32894.0,200.4919,200.6987,200.4919,200.6987,32894.0
2021-04-09 15:25:00,213.48,213.64,213.47,213.64,48931.0,200.7081,200.8585,200.6987,200.8585,48931.0
2021-04-09 15:30:00,213.65,213.77,213.64,213.74,15702.0,200.8679,200.9808,200.8585,200.9526,15702.0
2021-04-09 15:35:00,213.76,213.88,213.75,213.78,37643.0,200.9714,201.0842,200.962,200.9902,37643.0
2021-04-09 15:40:00,213.8,213.84,213.7,213.71,73359.0,201.009,201.0466,200.915,200.9244,73359.0
2021-04-09 15:45:00,213.7,213.85,213.69,213.85,52545.0,200.915,201.056,200.9056,201.056,52545.0
2021-04-09 15:50:00,213.86,214.17,213.86,214.16,110434.0,201.0654,201.3568,201.0654,201.3474,110434.0
2021-04-09 15:55:00,214.18,214.25,214.08,214.14,297965.0,201.3662,201.432,201.2722,201.3286,297965.0
2021-04-12 09:30:00,214.06,214.1,213.89,213.99,296528.0,201.2534,201.291,201.0936,201.1876,296528.0
2021-04-12 09:35:00,213.98,214.12,213.95,214.07,35754.0,201.1782,201.3098,201.15,201.2628,35754.0
2021-04-12 09:40:00,214.1,214.1,213.96,213.97,36776.0,201.291,201.291,201.1594,201.1688,36776.0
2021-04-12 09:45:00,213.98,213.99,213.61,213.63,43475.0,201.1782,201.1876,200.8303,200.8491,43475.0
2021-04-12 09:50:00,213.6,213.6,213.38,213.53,45704.0,200.8209,200.8209,200.6141,200.7551,45704.0
2021-04-12 09:55:00,213.48,213.58,213.44,213.58,17999.0,200.7081,200.8021,200.6705,200.8021,17999.0
2021-04-12 10:00:00,213.58,213.72,213.58,213.68,67724.0,200.8021,200.9338,200.8021,200.8962,67724.0
2021-04-12 10:05:00,213.66,213.78,213.58,213.75,44836.0,200.8773,200.9902,200.8021,200.962,44836.0
2021-04-12 10:10:00,213.75,213.75,213.56,213.66,79056.0,200.962,200.962,200.7833,200.8773,79056.0
2021-04-12 10:15:00,213.66,213.82,213.63,213.8,31411.0,200.8773,201.0278,200.8491,201.009,31411.0
2021-04-12 10:20:00,213.81,213.87,213.78,213.86,34831.0,201.0184,201.0748,200.9902,201.0654,34831.0
2021-04-12 10:25:00,213.85,213.87,213.66,213.72,58237.0,201.056,201.0748,200.8773,200.9338,58237.0
2021-04-12 10:30:00,213.73,213.75,213.53,213.58,47353.0,200.9432,200.962,200.7551,200.8021,47353.0
2021-04-12 10:35:00,213.57,213.59,213.45,213.51,38433.0,200.7927,200.8115,200.6799,200.7363,38433.0
2021-04-12 10:40:00,213.52,213.54,213.33,213.42,28427.0,200.7457,200.7645,200.5671,200.6517,28427.0
2021-04-12 10:45:00,213.41,213.63,213.36,213.62,24977.0,200.6423,200.8491,200.5953,200.8397,24977.0
2021-04-12 10:50:00,213.63,213.72,213.56,213.65,30007.0,200.8491,200.9338,200.7833,200.8679,30007.0
2021-04-12 10:55:00,213.65,213.71,213.63,213.64,55784.0,200.8679,200.9244,200.8491,200.8585,55784.0
2021-04-12 11:00:00,213.65,213.74,213.65,213.7,29742.0,200.8679,200.9526,200.8679,200.915,29742.0
2021-04-12 11:05:00,213.72,213.73,213.62,213.62,20395.0,200.9338,200.9432,200.8397,200.8397,20395.0
2021-04-12 11:10:00,213.63,213.7,213.58,213.68,59794.0,200.8491,200.915,200.8021,200.8962,59794.0
2021-04-12 11:15:00,213.68,213.85,213.62,213.85,25516.0,200.8962,201.056,200.8397,201.056,25516.0
2021-04-12 11:20:00,213.85,213.88,213.81,213.84,23444.0,201.056,201.0842,201.0184,201.0466,23444.0
2021-04-12 11:25:00,213.84,213.88,213.79,213.88,24261.0,201.0466,201.0842,200.9996,201.0842,24261.0
2021-04-12 11:30:00,213.9,213.9,213.78,213.78,23900.0,201.103,201.103,200.9902,200.9902,23900.0
2021-04-12 11:35:00,213.78,213.8,213.67,213.77,35553.0,200.9902,201.009,200.8867,200.9808,35553.0
2021-04-12 11:40:00,213.75,213.86,213.68,213.86,13973.0,200.962,201.0654,200.8962,201.0654,13973.0
2021-04-12 11:45:00,213.86,213.87,213.76,213.77,17675.0,201.0654,201.0748,200.9714,200.9808,17675.0
2021-04-12 11:50:00,213.77,213.9,213.7,213.89,34927.0,200.9808,201.103,200.915,201.0936,34927.0
2021-04-12 11:55:00,213.92,213.96,213.89,213.94,62758.0,201.1218,201.1594,201.0936,201.1406,62758.0
2021-04-12 12:00:00,213.96,213.98,213.93,213.96,84919.0,201.1594,201.1782,201.1312,201.1594,84919.0
2021-04-12 12:05:00,213.98,213.99,213.9,213.91,95966.0,201.1782,201.1876,201.103,201.1124,95966.0
2021-04-12 12:10:00,213.89,213.94,213.87,213.9,47849.0,201.0936,201.1406,201.0748,201.103,47849.0
2021-04-12 12:15:00,213.92,213.93,213.8,213.88,25913.0,201.1218,201.1312,201.009,201.0842,25913.0
2021-04-12 12:20:00,213.89,213.96,213.87,213.95,30302.0,201.0936,201.1594,201.0748,201.15,30302.0
2021-04-12 12:25:00,213.96,214.1,213.95,214.1,18219.0,201.1594,201.291,201.15,201.291,18219.0
2021-04-12 12:30:00,214.1,214.29,214.09,214.29,42196.0,201.291,201.4697,201.2816,201.4697,42196.0
2021-04-12 12:35:00,214.27,214.3,214.19,214.25,43906.0,201.4509,201.4791,201.3756,201.432,43906.0
2021-04-12 12:40:00,214.25,214.31,214.24,214.3,18635.0,201.432,201.4885,201.4226,201.4791,18635.0
2021-04-12 12:45:00,214.31,214.33,214.25,214.26,42516.0,201.4885,201.5073,201.432,201.4415,42516.0
2021-04-12 12:50:00,214.28,214.32,214.24,214.3,36356.0,201.4603,201.4979,201.4226,201.4791,36356.0
2021-04-12 12:55:00,214.31,214.32,214.27,214.28,28866.0,201.4885,201.4979,201.4509,201.4603,28866.0
2021-04-12 13:00:00,214.3,214.32,214.28,214.31,30360.0,201.4791,201.4979,201.4603,201.4885,30360.0
2021-04-12 13:05:00,214.3,214.31,214.26,214.26,28037.0,201.4791,201.4885,201.4415,201.4415,28037.0
2021-04-12 13:10:00,214.27,214.27,214.16,214.19,26421.0,201.4509,201.4509,201.3474,201.3756,26421.0
2021-04-12 13:15:00,214.19,214.19,214.08,214.09,31791.0,201.3756,201.3756,201.2722,201.2816,31791.0
2021-04-12 13:20:00,214.1,214.13,214.03,214.03,27822.0,201.291,201.3192,201.2252,201.2252,27822.0
2021-04-12 13:25:00,214.03,214.09,214.03,214.05,24845.0,201.2252,201.2816,201.2252,201.244,24845.0
2021-04-12 13:30:00,214.05,214.05,213.96,213.99,22601.0,201.244,201.244,201.1594,201.1876,22601.0
2021-04-12 13:35:00,214.0,214.0,213.9,213.92,24610.0,201.197,201.197,201.103,201.1218,24610.0
2021-04-12 13:40:00,213.92,213.93,213.83,213.84,31772.0,201.1218,201.1312,201.0372,201.0466,31772.0
2021-04-12 13:45:00,213.84,213.99,213.83,213.99,29242.0,201.0466,201.1876,201.0372,201.1876,29242.0
2021-04-12 13:50:00,213.98,213.99,213.85,213.87,29948.0,201.1782,201.1876,201.056,201.0748,29948.0
2021-04-12 13:55:00,213.89,213.9,213.72,213.75,39095.0,201.0936,201.103,200.9338,200.962,39095.0
2021-04-12 14:00:00,213.77,213.91,213.75,213.83,47111.0,200.9808,201.1124,200.962,201.0372,47111.0
2021-04-12 14:05:00,213.83,213.94,213.76,213.89,30585.0,201.0372,201.1406,200.9714,201.0936,30585.0
2021-04-12 14:10:00,213.91,213.95,213.89,213.94,18187.0,201.1124,201.15,201.0936,201.1406,18187.0
2021-04-12 14:15:00,213.95,213.96,213.89,213.93,18987.0,201.15,201.1594,201.0936,201.1312,18987.0
2021-04-12 14:20:00,213.94,213.95,213.85,213.88,33172.0,201.1406,201.15,201.056,201.0842,33172.0
2021-04-12 14:25:00,213.88,213.96,213.8,213.95,27451.0,201.0842,201.1594,201.009,201.15,27451.0
2021-04-12 14:30:00,213.95,213.97,213.87,213.88,26583.0,201.15,201.1688,201.0748,201.0842,26583.0
2021-04-12 14:35:00,213.89,213.96,213.87,213.95,21832.0,201.0936,201.1594,201.0748,201.15,21832.0
2021-04-12 14:40:00,213.95,213.95,213.8,213.86,19469.0,201.15,201.15,201.009,201.0654,19469.0
2021-04-12 14:45:00,213.85,213.88,213.81,213.86,20228.0,201.056,201.0842,201.0184,201.0654,20228.0
2021-04-12 14:50:00,213.83,213.85,213.73,213.78,20534.0,201.0372,201.056,200.9432,200.9902,20534.0
2021-04-12 14:55:00,213.8,213.85,213.78,213.83,27090.0,201.009,201.056,200.9902,201.0372,27090.0
2021-04-12 15:00:00,213.82,213.82,213.68,213.7,27596.0,201.0278,201.0278,200.8962,200.915,27596.0
2021-04-12 15:05:00,213.72,213.87,213.72,213.81,28632.0,200.9338,201.0748,200.9338,201.0184,28632.0
2021-04-12 15:10:00,213.82,213.85,213.72,213.74,17979.0,201.0278,201.056,200.9338,200.9526,17979.0
2021-04-12 15:15:00,213.74,213.75,213.65,213.72,47913.0,200.9526,200.962,200.8679,200.9338,47913.0
2021-04-12 15:20:00,213.72,213.99,213.72,213.96,39201.0,200.9338,201.1876,200.9338,201.1594,39201.0
2021-04-12 15:25:00,213.97,213.97,213.89,213.91,30393.0,201.1688,201.1688,201.0936,201.1124,30393.0
2021-04-12 15:30:00,213.9,213.94,213.84,213.88,26559.0,201.103,201.1406,201.0466,201.0842,26559.0
2021-04-12 15:35:00,213.86,214.08,213.85,214.06,44323.0,201.0654,201.2722,201.056,201.2534,44323.0
2021-04-12 15:40:00,214.06,214.22,214.06,214.19,49843.0,201.2534,201.4038,201.2534,201.3756,49843.0
2021-04-12 15:45:00,214.23,214.28,214.2,214.22,70285.0,201.4132,201.4603,201.385,201.4038,70285.0
2021-04-12 15:50:00,214.22,214.37,214.18,214.25,81711.0,201.4038,201.5449,201.3662,201.432,81711.0
2021-04-12 15:55:00,214.25,214.25,214.04,214.18,112637.0,201.432,201.432,201.2346,201.3662,112637.0
2021-04-13 09:30:00,214.36,214.49,214.27,214.29,132199.0,201.5355,201.6577,201.4509,201.4697,132199.0
2021-04-13 09:35:00,214.3,214.41,214.28,214.33,45633.0,201.4791,201.5825,201.4603,201.5073,45633.0
2021-04-13 09:40:00,214.32,214.33,214.06,214.08,43416.0,201.4979,201.5073,201.2534,201.2722,43416.0
2021-04-13 09:45:00,214.08,214.14,214.0,214.06,31180.0,201.2722,201.3286,201.197,201.2534,31180.0
2021-04-13 09:50:00,214.07,214.29,214.05,214.22,34356.0,201.2628,201.4697,201.244,201.4038,34356.0
2021-04-13 09:55:00,214.24,214.32,214.19,214.29,22153.0,201.4226,201.4979,201.3756,201.4697,22153.0
2021-04-13 10:00:00,214.32,214.45,214.32,214.37,70725.0,201.4979,201.6201,201.4979,201.5449,70725.0
2021-04-13 10:05:00,214.36,214.36,214.22,214.33,30780.0,201.5355,201.5355,201.4038,201.5073,30780.0
2021-04-13 10:10:00,214.34,214.37,214.25,214.3,56885.0,201.5167,201.5449,201.432,201.4791,56885.0
2021-04-13 10:15:00,214.3,214.36,214.29,214.31,31087.0,201.4791,201.5355,201.4697,201.4885,31087.0
2021-04-13 10:20:00,214.32,214.39,214.27,214.36,35902.0,201.4979,201.5637,201.4509,201.5355,35902.0
2021-04-13 10:25:00,214.37,214.49,214.36,214.47,38843.0,201.5449,201.6577,201.5355,201.6389,38843.0
2021-04-13 10:30:00,214.49,214.61,214.45,214.54,42173.0,201.6577,201.7705,201.6201,201.7047,42173.0
2021-04-13 10:35:00,214.52,214.59,214.36,214.39,33702.0,201.6859,201.7517,201.5355,201.5637,33702.0
2021-04-13 10:40:00,214.39,214.56,214.38,214.54,54329.0,201.5637,201.7235,201.5543,201.7047,54329.0
2021-04-13 10:45:00,214.54,214.6,214.49,214.5,37903.0,201.7047,201.7611,201.6577,201.6671,37903.0
2021-04-13 10:50:00,214.49,214.5,214.35,214.4,23461.0,201.6577,201.6671,201.5261,201.5731,23461.0
2021-04-13 10:55:00,214.41,214.45,214.36,214.45,32340.0,201.5825,201.6201,201.5355,201.6201,32340.0
2021-04-13 11:00:00,214.46,214.55,214.41,214.43,33558.0,201.6295,201.7141,201.5825,201.6013,33558.0
2021-04-13 11:05:00,214.45,214.49,214.42,214.45,29974.0,201.6201,201.6577,201.5919,201.6201,29974.0
2021-04-13 11:10:00,214.46,214.46,214.35,214.37,20651.0,201.6295,201.6295,201.5261,201.5449,20651.0
2021-04-13 11:15:00,214.36,214.42,214.27,214.38,30625.0,201.5355,201.5919,201.4509,201.5543,30625.0
2021-04-13 11:20:00,214.36,214.38,214.29,214.3,24627.0,201.5355,201.5543,201.4697,201.4791,24627.0
2021-04-13 11:25:00,214.32,214.37,214.28,214.37,25148.0,201.4979,201.5449,201.4603,201.5449,25148.0
2021-04-13 11:30:00,214.38,214.5,214.38,214.45,26126.0,201.5543,201.6671,201.5543,201.6201,26126.0
2021-04-13 11:35:00,214.44,214.44,214.2,214.27,40584.0,201.6107,201.6107,201.385,201.4509,40584.0
2021-04-13 11:40:00,214.26,214.35,214.23,214.33,19885.0,201.4415,201.5261,201.4132,201.5073,19885.0
2021-04-13 11:45:00,214.32,214.34,214.28,214.3,23594.0,201.4979,201.5167,201.4603,201.4791,23594.0
2021-04-13 11:50:00,214.31,214.35,214.28,214.32,30879.0,201.4885,201.5261,201.4603,201.4979,30879.0
2021-04-13 11:55:00,214.32,214.39,214.31,214.39,21126.0,201.4979,201.5637,201.4885,201.5637,21126.0
2021-04-13 12:00:00,214.39,214.45,214.38,214.41,24372.0,201.5637,201.6201,201.5543,201.5825,24372.0
2021-04-13 12:05:00,214.4,214.4,214.33,214.34,24164.0,201.5731,201.5731,201.5073,201.5167,24164.0
2021-04-13 12:10:00,214.36,214.39,214.27,214.31,75255.0,201.5355,201.5637,201.4509,201.4885,75255.0
2021-04-13 12:15:00,214.31,214.39,214.29,214.38,16196.0,201.4885,201.5637,201.4697,201.5543,16196.0
2021-04-13 12:20:00,214.38,214.43,214.38,214.39,39655.0,201.5543,201.6013,201.5543,201.5637,39655.0
2021-04-13 12:25:00,214.39,214.39,214.27,214.28,18054.0,201.5637,201.5637,201.4509,201.4603,18054.0
2021-04-13 12:30:00,214.27,214.35,214.25,214.27,24189.0,201.4509,201.5261,201.432,201.4509,24189.0
2021-04-13 12:35:00,214.27,214.31,214.26,214.28,23387.0,201.4509,201.4885,201.4415,201.4603,23387.0
2021-04-13 12:40:00,214.29,214.29,214.2,214.22,42011.0,201.4697,201.4697,201.385,201.4038,42011.0
2021-04-13 12:45:00,214.22,214.23,214.1,214.16,24728.0,201.4038,201.4132,201.291,201.3474,24728.0
2021-04-13 12:50:00,214.16,214.18,214.12,214.18,11610.0,201.3474,201.3662,201.3098,201.3662,11610.0
2021-04-13 12:55:00,214.16,214.16,214.05,214.07,18577.0,201.3474,201.3474,201.244,201.2628,18577.0
2021-04-13 13:00:00,214.08,214.21,214.06,214.18,34607.0,201.2722,201.3944,201.2534,201.3662,34607.0
2021-04-13 13:05:00,214.19,214.26,214.12,214.18,24624.0,201.3756,201.4415,201.3098,201.3662,24624.0
2021-04-13 13:10:00,214.2,214.27,214.18,214.26,22101.0,201.385,201.4509,201.3662,201.4415,22101.0
2021-04-13 13:15:00,214.27,214.31,214.23,214.31,11573.0,201.4509,201.4885,201.4132,201.4885,11573.0
2021-04-13 13:20:00,214.32,214.33,214.27,214.33,21075.0,201.4979,201.5073,201.4509,201.5073,21075.0
2021-04-13 13:25:00,214.33,214.36,214.31,214.33,21250.0,201.5073,201.5355,201.4885,201.5073,21250.0
2021-04-13 13:30:00,214.33,214.4,214.33,214.4,14984.0,201.5073,201.5731,201.5073,201.5731,14984.0
2021-04-13 13:35:00,214.39,214.45,214.38,214.42,20028.0,201.5637,201.6201,201.5543,201.5919,20028.0
2021-04-13 13:40:00,214.43,214.5,214.43,214.48,27806.0,201.6013,201.6671,201.6013,201.6483,27806.0
2021-04-13 13:45:00,214.5,214.5,214.44,214.46,34216.0,201.6671,201.6671,201.6107,201.6295,34216.0
2021-04-13 13:50:00,214.46,214.48,214.43,214.47,27807.0,201.6295,201.6483,201.6013,201.6389,27807.0
2021-04-13 13:55:00,214.48,214.52,214.47,214.5,17539.0,201.6483,201.6859,201.6389,201.6671,17539.0
2021-04-13 14:00:00,214.5,214.61,214.48,214.61,31531.0,201.6671,201.7705,201.6483,201.7705,31531.0
2021-04-13 14:05:00,214.61,214.64,214.53,214.56,32753.0,201.7705,201.7987,201.6953,201.7235,32753.0
2021-04-13 14:10:00,214.56,214.7,214.56,214.69,25751.0,201.7235,201.8551,201.7235,201.8457,25751.0
2021-04-13 14:15:00,214.7,214.73,214.62,214.71,22850.0,201.8551,201.8833,201.7799,201.8645,22850.0
2021-04-13 14:20:00,214.7,214.76,214.69,214.76,12876.0,201.8551,201.9115,201.8457,201.9115,12876.0
2021-04-13 14:25:00,214.76,214.79,214.74,214.78,27579.0,201.9115,201.9397,201.8927,201.9303,27579.0
2021-04-13 14:30:00,214.79,214.89,214.77,214.87,36768.0,201.9397,202.0338,201.9209,202.015,36768.0
2021-04-13 14:35:00,214.88,214.89,214.78,214.8,19636.0,202.0244,202.0338,201.9303,201.9491,19636.0
2021-04-13 14:40:00,214.8,214.88,214.79,214.85,16090.0,201.9491,202.0244,201.9397,201.9962,16090.0
2021-04-13 14:45:00,214.86,214.89,214.82,214.89,39270.0,202.0056,202.0338,201.9679,202.0338,39270.0
2021-04-13 14:50:00,214.9,214.93,214.86,214.89,42117.0,202.0432,202.0714,202.0056,202.0338,42117.0
2021-04-13 14:55:00,214.89,215.02,214.89,215.0,45868.0,202.0338,202.156,202.0338,202.1372,45868.0
2021-04-13 15:00:00,214.99,215.14,214.98,215.11,30001.0,202.1278,202.2688,202.1184,202.2406,30001.0
2021-04-13 15:05:00,215.11,215.21,215.07,215.21,24604.0,202.2406,202.3346,202.203,202.3346,24604.0
2021-04-13 15:10:00,215.2,215.27,215.19,215.22,34213.0,202.3252,202.391,202.3158,202.344,34213.0
2021-04-13 15:15:00,215.22,215.28,215.16,215.21,25437.0,202.344,202.4004,202.2876,202.3346,25437.0
2021-04-13 15:20:00,215.21,215.27,215.15,215.19,36621.0,202.3346,202.391,202.2782,202.3158,36621.0
2021-04-13 15:25:00,215.2,215.24,215.15,215.18,29041.0,202.3252,202.3628,202.2782,202.3064,29041.0
2021-04-13 15:30:00,215.19,215.2,215.03,215.07,79123.0,202.3158,202.3252,202.1654,202.203,79123.0
2021-04-13 15:35:00,215.07,215.07,214.94,214.95,39495.0,202.203,202.203,202.0808,202.0902,39495.0
2021-04-13 15:40:00,214.94,215.02,214.89,214.98,71508.0,202.0808,202.156,202.0338,202.1184,71508.0
2021-04-13 15:45:00,214.97,215.02,214.92,214.98,117476.0,202.109,202.156,202.062,202.1184,117476.0
2021-04-13 15:50:00,215.0,215.05,214.81,214.93,79501.0,202.1372,202.1842,201.9585,202.0714,79501.0
2021-04-13 15:55:00,214.92,214.98,214.75,214.84,152884.0,202.062,202.1184,201.9021,201.9868,152884.0
2021-04-14 09:30:00,215.06,215.18,214.92,215.18,145821.0,202.1936,202.3064,202.062,202.3064,145821.0
2021-04-14 09:35:00,215.17,215.42,215.13,215.39,56178.0,202.297,202.5321,202.2594,202.5038,56178.0
2021-04-14 09:40:00,215.38,215.56,215.32,215.49,46147.0,202.4944,202.6637,202.438,202.5979,46147.0
2021-04-14 09:45:00,215.49,215.56,215.46,215.51,33124.0,202.5979,202.6637,202.5697,202.6167,33124.0
2021-04-14 09:50:00,215.51,215.69,215.48,215.6,36907.0,202.6167,202.7859,202.5885,202.7013,36907.0
2021-04-14 09:55:00,215.59,215.86,215.59,215.84,38341.0,202.6919,202.9457,202.6919,202.9269,38341.0
2021-04-14 10:00:00,215.85,215.85,215.6,215.76,81503.0,202.9363,202.9363,202.7013,202.8517,81503.0
2021-04-14 10:05:00,215.76,215.87,215.74,215.82,49648.0,202.8517,202.9551,202.8329,202.9081,49648.0
2021-04-14 10:10:00,215.85,215.85,215.73,215.74,43042.0,202.9363,202.9363,202.8235,202.8329,43042.0
2021-04-14 10:15:00,215.74,215.78,215.57,215.69,33191.0,202.8329,202.8705,202.6731,202.7859,33191.0
2021-04-14 10:20:00,215.7,215.74,215.49,215.61,43592.0,202.7953,202.8329,202.5979,202.7107,43592.0
2021-04-14 10:25:00,215.6,215.61,215.4,215.46,31024.0,202.7013,202.7107,202.5132,202.5697,31024.0
2021-04-14 10:30:00,215.47,215.82,215.47,215.73,52798.0,202.5791,202.9081,202.5791,202.8235,52798.0
2021-04-14 10:35:00,215.73,215.74,215.55,215.57,38366.0,202.8235,202.8329,202.6543,202.6731,38366.0
2021-04-14 10:40:00,215.53,215.71,215.48,215.62,58979.0,202.6355,202.8047,202.5885,202.7201,58979.0
2021-04-14 10:45:00,215.61,215.83,215.6,215.83,36095.0,202.7107,202.9175,202.7013,202.9175,36095.0
2021-04-14 10:50:00,215.86,215.86,215.7,215.71,33725.0,202.9457,202.9457,202.7953,202.8047,33725.0
2021-04-14 10:55:00,215.76,215.82,215.59,215.61,37852.0,202.8517,202.9081,202.6919,202.7107,37852.0
2021-04-14 11:00:00,215.62,215.7,215.46,215.48,41111.0,202.7201,202.7953,202.5697,202.5885,41111.0
2021-04-14 11:05:00,215.48,215.63,215.44,215.59,47034.0,202.5885,202.7295,202.5509,202.6919,47034.0
2021-04-14 11:10:00,215.59,215.62,215.5,215.59,21595.0,202.6919,202.7201,202.6073,202.6919,21595.0
2021-04-14 11:15:00,215.58,215.59,215.41,215.42,20678.0,202.6825,202.6919,202.5226,202.5321,20678.0
2021-04-14 11:20:00,215.42,215.45,215.22,215.26,27204.0,202.5321,202.5603,202.344,202.3816,27204.0
2021-04-14 11:25:00,215.25,215.39,215.16,215.39,29240.0,202.3722,202.5038,202.2876,202.5038,29240.0
2021-04-14 11:30:00,215.39,215.41,215.31,215.35,24614.0,202.5038,202.5226,202.4286,202.4662,24614.0
2021-04-14 11:35:00,215.34,215.48,215.33,215.43,26055.0,202.4568,202.5885,202.4474,202.5415,26055.0
2021-04-14 11:40:00,215.43,215.51,215.42,215.47,23444.0,202.5415,202.6167,202.5321,202.5791,23444.0
2021-04-14 11:45:00,215.48,215.55,215.47,215.5,28215.0,202.5885,202.6543,202.5791,202.6073,28215.0
2021-04-14 11:50:00,215.51,215.53,215.47,215.47,26668.0,202.6167,202.6355,202.5791,202.5791,26668.0
2021-04-14 11:55:00,215.47,215.54,215.44,215.54,21000.0,202.5791,202.6449,202.5509,202.6449,21000.0
2021-04-14 12:00:00,215.54,215.55,215.34,215.34,22703.0,202.6449,202.6543,202.4568,202.4568,22703.0
2021-04-14 12:05:00,215.33,215.48,215.23,215.45,18898.0,202.4474,202.5885,202.3534,202.5603,18898.0
2021-04-14 12:10:00,215.45,215.49,215.3,215.32,56183.0,202.5603,202.5979,202.4192,202.438,56183.0
2021-04-14 12:15:00,215.29,215.5,215.27,215.5,24846.0,202.4098,202.6073,202.391,202.6073,24846.0
2021-04-14 12:20:00,215.51,215.56,215.48,215.51,18655.0,202.6167,202.6637,202.5885,202.6167,18655.0
2021-04-14 12:25:00,215.51,215.59,215.35,215.39,52969.0,202.6167,202.6919,202.4662,202.5038,52969.0
2021-04-14 12:30:00,215.39,215.47,215.38,215.42,19543.0,202.5038,202.5791,202.4944,202.5321,19543.0
2021-04-14 12:35:00,215.42,215.55,215.41,215.53,24292.0,202.5321,202.6543,202.5226,202.6355,24292.0
2021-04-14 12:40:00,215.54,215.64,215.53,215.6,37373.0,202.6449,202.7389,202.6355,202.7013,37373.0
2021-04-14 12:45:00,215.59,215.61,215.55,215.59,18293.0,202.6919,202.7107,202.6543,202.6919,18293.0
2021-04-14 12:50:00,215.6,215.62,215.55,215.56,29585.0,202.7013,202.7201,202.6543,202.6637,29585.0
2021-04-14 12:55:00,215.57,215.6,215.52,215.54,19900.0,202.6731,202.7013,202.6261,202.6449,19900.0
2021-04-14 13:00:00,215.55,215.55,215.35,215.35,19894.0,202.6543,202.6543,202.4662,202.4662,19894.0
2021-04-14 13:05:00,215.36,215.5,215.36,215.46,14934.0,202.4756,202.6073,202.4756,202.5697,14934.0
2021-04-14 13:10:00,215.46,215.48,215.41,215.43,28283.0,202.5697,202.5885,202.5226,202.5415,28283.0
2021-04-14 13:15:00,215.43,215.52,215.42,215.49,25320.0,202.5415,202.6261,202.5321,202.5979,25320.0
2021-04-14 13:20:00,215.5,215.57,215.46,215.54,21417.0,202.6073,202.6731,202.5697,202.6449,21417.0
2021-04-14 13:25:00,215.53,215.55,215.45,215.45,18178.0,202.6355,202.6543,202.5603,202.5603,18178.0
2021-04-14 13:30:00,215.45,215.45,215.28,215.29,21247.0,202.5603,202.5603,202.4004,202.4098,21247.0
2021-04-14 13:35:00,215.28,215.3,215.21,215.29,21273.0,202.4004,202.4192,202.3346,202.4098,21273.0
2021-04-14 13:40:00,215.3,215.32,215.23,215.29,23639.0,202.4192,202.438,202.3534,202.4098,23639.0
2021-04-14 13:45:00,215.28,215.44,215.28,215.34,16511.0,202.4004,202.5509,202.4004,202.4568,16511.0
2021-04-14 13:50:00,215.35,215.39,215.25,215.3,17611.0,202.4662,202.5038,202.3722,202.4192,17611.0
2021-04-14 13:55:00,215.32,215.34,214.64,214.8,56011.0,202.438,202.4568,201.7987,201.9491,56011.0
2021-04-14 14:00:00,214.79,214.84,214.61,214.82,61810.0,201.9397,201.9868,201.7705,201.9679,61810.0
2021-04-14 14:05:00,214.78,214.78,214.29,214.32,41004.0,201.9303,201.9303,201.4697,201.4979,41004.0
2021-04-14 14:10:00,214.33,214.7,214.28,214.7,81501.0,201.5073,201.8551,201.4603,201.8551,81501.0
2021-04-14 14:15:00,214.7,214.76,214.49,214.7,56838.0,201.8551,201.9115,201.6577,201.8551,56838.0
2021-04-14 14:20:00,214.71,214.93,214.65,214.93,33258.0,201.8645,202.0714,201.8081,202.0714,33258.0
2021-04-14 14:25:00,214.94,215.04,214.86,214.94,48377.0,202.0808,202.1748,202.0056,202.0808,48377.0
2021-04-14 14:30:00,214.94,214.98,214.68,214.7,25104.0,202.0808,202.1184,201.8363,201.8551,25104.0
2021-04-14 14:35:00,214.68,214.85,214.67,214.75,22098.0,201.8363,201.9962,201.8269,201.9021,22098.0
2021-04-14 14:40:00,214.78,214.97,214.76,214.87,27115.0,201.9303,202.109,201.9115,202.015,27115.0
2021-04-14 14:45:00,214.87,214.9,214.58,214.58,23654.0,202.015,202.0432,201.7423,201.7423,23654.0
2021-04-14 14:50:00,214.61,214.61,214.35,214.38,23894.0,201.7705,201.7705,201.5261,201.5543,23894.0
2021-04-14 14:55:00,214.37,214.53,214.26,214.32,40235.0,201.5449,201.6953,201.4415,201.4979,40235.0
2021-04-14 15:00:00,214.28,214.38,214.05,214.36,45235.0,201.4603,201.5543,201.244,201.5355,45235.0
2021-04-14 15:05:00,214.33,214.39,214.06,214.07,41890.0,201.5073,201.5637,201.2534,201.2628,41890.0
2021-04-14 15:10:00,214.12,214.39,214.03,214.39,44642.0,201.3098,201.5637,201.2252,201.5637,44642.0
2021-04-14 15:15:00,214.37,214.55,214.32,214.46,26794.0,201.5449,201.7141,201.4979,201.6295,26794.0
2021-04-14 15:20:00,214.46,214.57,214.28,214.55,27955.0,201.6295,201.7329,201.4603,201.7141,27955.0
2021-04-14 15:25:00,214.6,214.67,214.52,214.66,24687.0,201.7611,201.8269,201.6859,201.8175,24687.0
2021-04-14 15:30:00,214.65,214.74,214.54,214.61,48946.0,201.8081,201.8927,201.7047,201.7705,48946.0
2021-04-14 15:35:00,214.59,214.61,214.3,214.38,32410.0,201.7517,201.7705,201.4791,201.5543,32410.0
2021-04-14 15:40:00,214.37,214.4,214.17,214.32,46980.0,201.5449,201.5731,201.3568,201.4979,46980.0
2021-04-14 15:45:00,214.32,214.4,214.16,214.18,45852.0,201.4979,201.5731,201.3474,201.3662,45852.0
2021-04-14 15:50:00,214.16,214.37,214.15,214.16,62199.0,201.3474,201.5449,201.338,201.3474,62199.0
2021-04-14 15:55:00,214.15,214.35,214.06,214.35,48359.0,201.338,201.5261,201.2534,201.5261,48359.0
2021-04-15 09:30:00,215.73,215.94,215.67,215.69,263774.0,202.8235,203.0209,202.7671,202.7859,263774.0
2021-04-15 09:35:00,215.74,215.87,215.73,215.81,38806.0,202.8329,202.9551,202.8235,202.8987,38806.0
2021-04-15 09:40:00,215.8,215.84,215.59,215.59,45647.0,202.8893,202.9269,202.6919,202.6919,45647.0
2021-04-15 09:45:00,215.61,215.7,215.57,215.6,39946.0,202.7107,202.7953,202.6731,202.7013,39946.0
2021-04-15 09:50:00,215.63,215.73,215.55,215.65,38831.0,202.7295,202.8235,202.6543,202.7483,38831.0
2021-04-15 09:55:00,215.64,215.71,215.52,215.65,38512.0,202.7389,202.8047,202.6261,202.7483,38512.0
2021-04-15 10:00:00,215.68,215.71,215.54,215.63,77094.0,202.7765,202.8047,202.6449,202.7295,77094.0
2021-04-15 10:05:00,215.64,215.65,215.46,215.51,23778.0,202.7389,202.7483,202.5697,202.6167,23778.0
2021-04-15 10:10:00,215.53,215.67,215.5,215.67,25301.0,202.6355,202.7671,202.6073,202.7671,25301.0
2021-04-15 10:15:00,215.67,215.77,215.57,215.65,40254.0,202.7671,202.8611,202.6731,202.7483,40254.0
2021-04-15 10:20:00,215.66,215.82,215.66,215.77,36952.0,202.7577,202.9081,202.7577,202.8611,36952.0
2021-04-15 10:25:00,215.78,215.86,215.74,215.86,48579.0,202.8705,202.9457,202.8329,202.9457,48579.0
2021-04-15 10:30:00,215.88,216.09,215.87,216.04,44531.0,202.9645,203.162,202.9551,203.115,44531.0
2021-04-15 10:35:00,216.03,216.04,215.95,215.97,19562.0,203.1056,203.115,203.0303,203.0491,19562.0
2021-04-15 10:40:00,215.97,216.15,215.94,216.13,20577.0,203.0491,203.2184,203.0209,203.1996,20577.0
2021-04-15 10:45:00,216.14,216.15,216.03,216.03,27008.0,203.209,203.2184,203.1056,203.1056,27008.0
2021-04-15 10:50:00,216.08,216.08,215.99,216.07,28243.0,203.1526,203.1526,203.0679,203.1432,28243.0
2021-04-15 10:55:00,216.07,216.14,216.04,216.09,22960.0,203.1432,203.209,203.115,203.162,22960.0
2021-04-15 11:00:00,216.09,216.29,216.07,216.24,42710.0,203.162,203.35,203.1432,203.303,42710.0
2021-04-15 11:05:00,216.23,216.31,216.21,216.26,25272.0,203.2936,203.3688,203.2748,203.3218,25272.0
2021-04-15 11:10:00,216.24,216.26,216.11,216.12,30757.0,203.303,203.3218,203.1808,203.1902,30757.0
2021-04-15 11:15:00,216.14,216.14,216.02,216.04,24540.0,203.209,203.209,203.0962,203.115,24540.0
2021-04-15 11:20:00,216.03,216.08,215.97,216.01,31982.0,203.1056,203.1526,203.0491,203.0868,31982.0
2021-04-15 11:25:00,216.01,216.02,215.86,215.89,29504.0,203.0868,203.0962,202.9457,202.9739,29504.0
2021-04-15 11:30:00,215.88,215.95,215.82,215.94,24652.0,202.9645,203.0303,202.9081,203.0209,24652.0
2021-04-15 11:35:00,215.94,216.02,215.94,216.0,25177.0,203.0209,203.0962,203.0209,203.0774,25177.0
2021-04-15 11:40:00,216.0,216.02,215.92,216.0,18074.0,203.0774,203.0962,203.0021,203.0774,18074.0
2021-04-15 11:45:00,216.03,216.1,216.0,216.07,20426.0,203.1056,203.1714,203.0774,203.1432,20426.0
2021-04-15 11:50:00,216.08,216.11,216.06,216.1,28361.0,203.1526,203.1808,203.1338,203.1714,28361.0
2021-04-15 11:55:00,216.11,216.12,216.01,216.08,34195.0,203.1808,203.1902,203.0868,203.1526,34195.0
2021-04-15 12:00:00,216.07,216.09,215.97,215.98,23528.0,203.1432,203.162,203.0491,203.0585,23528.0
2021-04-15 12:05:00,215.99,216.16,215.99,216.15,30868.0,203.0679,203.2278,203.0679,203.2184,30868.0
2021-04-15 12:10:00,216.14,216.16,216.09,216.14,18040.0,203.209,203.2278,203.162,203.209,18040.0
2021-04-15 12:15:00,216.14,216.21,216.13,216.16,23324.0,203.209,203.2748,203.1996,203.2278,23324.0
2021-04-15 12:20:00,216.16,216.22,216.11,216.22,29878.0,203.2278,203.2842,203.1808,203.2842,29878.0
2021-04-15 12:25:00,216.21,216.22,216.16,216.19,22239.0,203.2748,203.2842,203.2278,203.256,22239.0
2021-04-15 12:30:00,216.19,216.3,216.19,216.25,29549.0,203.256,203.3594,203.256,203.3124,29549.0
2021-04-15 12:35:00,216.26,216.33,216.25,216.29,44757.0,203.3218,203.3876,203.3124,203.35,44757.0
2021-04-15 12:40:00,216.3,216.35,216.27,216.31,21448.0,203.3594,203.4064,203.3312,203.3688,21448.0
2021-04-15 12:45:00,216.31,216.34,216.27,216.28,27156.0,203.3688,203.397,203.3312,203.3406,27156.0
2021-04-15 12:50:00,216.29,216.36,216.29,216.34,52258.0,203.35,203.4158,203.35,203.397,52258.0
2021-04-15 12:55:00,216.34,216.37,216.32,216.36,28705.0,203.397,203.4252,203.3782,203.4158,28705.0
2021-04-15 13:00:00,216.37,216.38,216.25,216.3,29446.0,203.4252,203.4346,203.3124,203.3594,29446.0
2021-04-15 13:05:00,216.3,216.3,216.07,216.1,23099.0,203.3594,203.3594,203.1432,203.1714,23099.0
2021-04-15 13:10:00,216.1,216.12,216.02,216.05,16687.0,203.1714,203.1902,203.0962,203.1244,16687.0
2021-04-15 13:15:00,216.06,216.15,216.02,216.12,23119.0,203.1338,203.2184,203.0962,203.1902,23119.0
2021-04-15 13:20:00,216.12,216.19,216.06,216.19,19283.0,203.1902,203.256,203.1338,203.256,19283.0
2021-04-15 13:25:00,216.17,216.22,216.14,216.15,21967.0,203.2372,203.2842,203.209,203.2184,21967.0
2021-04-15 13:30:00,216.16,216.26,216.15,216.25,29849.0,203.2278,203.3218,203.2184,203.3124,29849.0
2021-04-15 13:35:00,216.25,216.32,216.24,216.32,21739.0,203.3124,203.3782,203.303,203.3782,21739.0
2021-04-15 13:40:00,216.32,216.41,216.29,216.4,22427.0,203.3782,203.4628,203.35,203.4534,22427.0
2021-04-15 13:45:00,216.41,216.41,216.3,216.33,19904.0,203.4628,203.4628,203.3594,203.3876,19904.0
2021-04-15 13:50:00,216.33,216.33,216.25,216.32,22023.0,203.3876,203.3876,203.3124,203.3782,22023.0
2021-04-15 13:55:00,216.33,216.39,216.31,216.35,23262.0,203.3876,203.444,203.3688,203.4064,23262.0
2021-04-15 14:00:00,216.36,216.48,216.33,216.47,16854.0,203.4158,203.5286,203.3876,203.5192,16854.0
2021-04-15 14:05:00,216.49,216.52,216.3,216.34,42340.0,203.538,203.5662,203.3594,203.397,42340.0
2021-04-15 14:10:00,216.35,216.38,216.27,216.29,22534.0,203.4064,203.4346,203.3312,203.35,22534.0
2021-04-15 14:15:00,216.31,216.45,216.31,216.37,23986.0,203.3688,203.5004,203.3688,203.4252,23986.0
2021-04-15 14:20:00,216.4,216.46,216.37,216.44,16032.0,203.4534,203.5098,203.4252,203.491,16032.0
2021-04-15 14:25:00,216.46,216.54,216.44,216.51,22871.0,203.5098,203.585,203.491,203.5568,22871.0
2021-04-15 14:30:00,216.52,216.57,216.42,216.5,40419.0,203.5662,203.6133,203.4722,203.5474,40419.0
2021-04-15 14:35:00,216.49,216.53,216.48,216.52,19142.0,203.538,203.5756,203.5286,203.5662,19142.0
2021-04-15 14:40:00,216.49,216.5,216.44,216.44,51059.0,203.538,203.5474,203.491,203.491,51059.0
2021-04-15 14:45:00,216.43,216.46,216.34,216.37,19148.0,203.4816,203.5098,203.397,203.4252,19148.0
2021-04-15 14:50:00,216.37,216.43,216.36,216.36,26540.0,203.4252,203.4816,203.4158,203.4158,26540.0
2021-04-15 14:55:00,216.36,216.38,216.3,216.34,29615.0,203.4158,203.4346,203.3594,203.397,29615.0
2021-04-15 15:00:00,216.34,216.44,216.33,216.44,103825.0,203.397,203.491,203.3876,203.491,103825.0
2021-04-15 15:05:00,216.44,216.45,216.27,216.3,66550.0,203.491,203.5004,203.3312,203.3594,66550.0
2021-04-15 15:10:00,216.29,216.29,216.07,216.17,35463.0,203.35,203.35,203.1432,203.2372,35463.0
2021-04-15 15:15:00,216.18,216.29,216.13,216.28,29752.0,203.2466,203.35,203.1996,203.3406,29752.0
2021-04-15 15:20:00,216.28,216.3,216.11,216.14,39884.0,203.3406,203.3594,203.1808,203.209,39884.0
2021-04-15 15:25:00,216.17,216.19,216.07,216.1,29229.0,203.2372,203.256,203.1432,203.1714,29229.0
2021-04-15 15:30:00,216.11,216.28,216.1,216.26,36174.0,203.1808,203.3406,203.1714,203.3218,36174.0
2021-04-15 15:35:00,216.28,216.36,216.23,216.34,29952.0,203.3406,203.4158,203.2936,203.397,29952.0
2021-04-15 15:40:00,216.34,216.49,216.27,216.49,203061.0,203.397,203.538,203.3312,203.538,203061.0
2021-04-15 15:45:00,216.49,216.67,216.43,216.55,76843.0,203.538,203.7073,203.4816,203.5944,76843.0
2021-04-15 15:50:00,216.54,216.66,216.46,216.5,846948.0,203.585,203.6979,203.5098,203.5474,846948.0
2021-04-15 15:55:00,216.51,216.61,216.42,216.57,242051.0,203.5568,203.6509,203.4722,203.6133,242051.0
2021-04-16 09:30:00,217.46,217.48,217.0,217.03,179242.0,204.45,204.4688,204.0175,204.0457,179242.0
2021-04-16 09:35:00,217.04,217.16,216.96,216.98,58920.0,204.0551,204.168,203.9799,203.9987,58920.0
2021-04-16 09:40:00,217.0,217.0,216.89,216.94,49867.0,204.0175,204.0175,203.9141,203.9611,49867.0
2021-04-16 09:45:00,216.93,216.98,216.79,216.98,34496.0,203.9517,203.9987,203.8201,203.9987,34496.0
2021-04-16 09:50:00,216.99,217.0,216.55,216.55,46039.0,204.0081,204.0175,203.5944,203.5944,46039.0
2021-04-16 09:55:00,216.58,216.63,216.51,216.53,16307.0,203.6227,203.6697,203.5568,203.5756,16307.0
2021-04-16 10:00:00,216.52,216.63,216.32,216.62,59581.0,203.5662,203.6697,203.3782,203.6603,59581.0
2021-04-16 10:05:00,216.64,216.88,216.58,216.84,29923.0,203.6791,203.9047,203.6227,203.8671,29923.0
2021-04-16 10:10:00,216.83,216.87,216.75,216.76,75184.0,203.8577,203.8953,203.7825,203.7919,75184.0
2021-04-16 10:15:00,216.79,216.96,216.76,216.95,32021.0,203.8201,203.9799,203.7919,203.9705,32021.0
2021-04-16 10:20:00,216.94,216.95,216.88,216.9,24756.0,203.9611,203.9705,203.9047,203.9235,24756.0
2021-04-16 10:25:00,216.89,216.95,216.74,216.74,40174.0,203.9141,203.9705,203.7731,203.7731,40174.0
2021-04-16 10:30:00,216.8,216.88,216.65,216.67,24365.0,203.8295,203.9047,203.6885,203.7073,24365.0
2021-04-16 10:35:00,216.71,216.82,216.61,216.82,28486.0,203.7449,203.8483,203.6509,203.8483,28486.0
2021-04-16 10:40:00,216.83,216.95,216.82,216.88,21122.0,203.8577,203.9705,203.8483,203.9047,21122.0
2021-04-16 10:45:00,216.87,217.08,216.85,217.05,25563.0,203.8953,204.0927,203.8765,204.0645,25563.0
2021-04-16 10:50:00,217.04,217.04,216.94,217.0,22349.0,204.0551,204.0551,203.9611,204.0175,22349.0
2021-04-16 10:55:00,217.01,217.01,216.87,216.87,26369.0,204.0269,204.0269,203.8953,203.8953,26369.0
2021-04-16 11:00:00,216.91,216.96,216.79,216.86,32514.0,203.9329,203.9799,203.8201,203.8859,32514.0
2021-04-16 11:05:00,216.9,217.08,216.9,217.01,17412.0,203.9235,204.0927,203.9235,204.0269,17412.0
2021-04-16 11:10:00,217.0,217.0,216.8,216.8,45408.0,204.0175,204.0175,203.8295,203.8295,45408.0
2021-04-16 11:15:00,216.78,216.93,216.72,216.87,25825.0,203.8107,203.9517,203.7543,203.8953,25825.0
2021-04-16 11:20:00,216.87,216.92,216.81,216.83,17180.0,203.8953,203.9423,203.8389,203.8577,17180.0
2021-04-16 11:25:00,216.85,216.85,216.67,216.69,23769.0,203.8765,203.8765,203.7073,203.7261,23769.0
2021-04-16 11:30:00,216.7,216.78,216.67,216.76,11033.0,203.7355,203.8107,203.7073,203.7919,11033.0
2021-04-16 11:35:00,216.76,216.83,216.7,216.79,10986.0,203.7919,203.8577,203.7355,203.8201,10986.0
2021-04-16 11:40:00,216.78,216.8,216.66,216.76,16447.0,203.8107,203.8295,203.6979,203.7919,16447.0
2021-04-16 11:45:00,216.71,216.8,216.69,216.77,11326.0,203.7449,203.8295,203.7261,203.8013,11326.0
2021-04-16 11:50:00,216.76,216.83,216.74,216.8,13696.0,203.7919,203.8577,203.7731,203.8295,13696.0
2021-04-16 11:55:00,216.83,216.83,216.72,216.75,53218.0,203.8577,203.8577,203.7543,203.7825,53218.0
2021-04-16 12:00:00,216.75,216.87,216.75,216.83,57408.0,203.7825,203.8953,203.7825,203.8577,57408.0
2021-04-16 12:05:00,216.82,216.85,216.78,216.83,20064.0,203.8483,203.8765,203.8107,203.8577,20064.0
2021-04-16 12:10:00,216.82,216.85,216.76,216.84,29938.0,203.8483,203.8765,203.7919,203.8671,29938.0
2021-04-16 12:15:00,216.84,216.9,216.83,216.84,36060.0,203.8671,203.9235,203.8577,203.8671,36060.0
2021-04-16 12:20:00,216.83,216.94,216.8,216.93,20074.0,203.8577,203.9611,203.8295,203.9517,20074.0
2021-04-16 12:25:00,216.94,216.94,216.88,216.9,23620.0,203.9611,203.9611,203.9047,203.9235,23620.0
2021-04-16 12:30:00,216.89,216.9,216.82,216.89,30567.0,203.9141,203.9235,203.8483,203.9141,30567.0
2021-04-16 12:35:00,216.89,216.9,216.84,216.87,45189.0,203.9141,203.9235,203.8671,203.8953,45189.0
2021-04-16 12:40:00,216.87,216.91,216.84,216.91,29117.0,203.8953,203.9329,203.8671,203.9329,29117.0
2021-04-16 12:45:00,216.91,216.93,216.87,216.89,15988.0,203.9329,203.9517,203.8953,203.9141,15988.0
2021-04-16 12:50:00,216.87,216.88,216.71,216.78,30116.0,203.8953,203.9047,203.7449,203.8107,30116.0
2021-04-16 12:55:00,216.76,216.83,216.75,216.81,16283.0,203.7919,203.8577,203.7825,203.8389,16283.0
2021-04-16 13:00:00,216.81,216.81,216.74,216.75,23923.0,203.8389,203.8389,203.7731,203.7825,23923.0
2021-04-16 13:05:00,216.75,216.82,216.72,216.77,18973.0,203.7825,203.8483,203.7543,203.8013,18973.0
2021-04-16 13:10:00,216.78,216.78,216.7,216.71,31005.0,203.8107,203.8107,203.7355,203.7449,31005.0
2021-04-16 13:15:00,216.7,216.8,216.69,216.8,15774.0,203.7355,203.8295,203.7261,203.8295,15774.0
2021-04-16 13:20:00,216.8,216.8,216.71,216.74,32641.0,203.8295,203.8295,203.7449,203.7731,32641.0
2021-04-16 13:25:00,216.72,216.81,216.72,216.76,11037.0,203.7543,203.8389,203.7543,203.7919,11037.0
2021-04-16 13:30:00,216.78,216.79,216.73,216.77,7788.0,203.8107,203.8201,203.7637,203.8013,7788.0
2021-04-16 13:35:00,216.76,216.84,216.75,216.81,18886.0,203.7919,203.8671,203.7825,203.8389,18886.0
2021-04-16 13:40:00,216.8,216.85,216.78,216.84,14470.0,203.8295,203.8765,203.8107,203.8671,14470.0
2021-04-16 13:45:00,216.87,216.9,216.78,216.81,8401.0,203.8953,203.9235,203.8107,203.8389,8401.0
2021-04-16 13:50:00,216.81,216.83,216.77,216.78,11211.0,203.8389,203.8577,203.8013,203.8107,11211.0
2021-04-16 13:55:00,216.78,216.8,216.75,216.76,15102.0,203.8107,203.8295,203.7825,203.7919,15102.0
2021-04-16 14:00:00,216.73,216.96,216.71,216.96,29840.0,203.7637,203.9799,203.7449,203.9799,29840.0
2021-04-16 14:05:00,216.96,217.01,216.96,216.99,17692.0,203.9799,204.0269,203.9799,204.0081,17692.0
2021-04-16 14:10:00,217.0,217.08,216.98,217.0,31018.0,204.0175,204.0927,203.9987,204.0175,31018.0
2021-04-16 14:15:00,217.0,217.03,216.96,216.97,300172.0,204.0175,204.0457,203.9799,203.9893,300172.0
2021-04-16 14:20:00,216.97,217.05,216.92,217.04,12812.0,203.9893,204.0645,203.9423,204.0551,12812.0
2021-04-16 14:25:00,217.01,217.08,216.98,217.03,17762.0,204.0269,204.0927,203.9987,204.0457,17762.0
2021-04-16 14:30:00,217.04,217.13,217.03,217.13,17000.0,204.0551,204.1397,204.0457,204.1397,17000.0
2021-04-16 14:35:00,217.12,217.13,217.05,217.09,8345.0,204.1303,204.1397,204.0645,204.1021,8345.0
2021-04-16 14:40:00,217.09,217.16,217.06,217.15,144577.0,204.1021,204.168,204.0739,204.1586,144577.0
2021-04-16 14:45:00,217.14,217.2,217.11,217.19,37981.0,204.1491,204.2056,204.1209,204.1962,37981.0
2021-04-16 14:50:00,217.18,217.26,217.17,217.25,38242.0,204.1868,204.262,204.1774,204.2526,38242.0
2021-04-16 14:55:00,217.25,217.28,217.23,217.27,20381.0,204.2526,204.2808,204.2338,204.2714,20381.0
2021-04-16 15:00:00,217.28,217.35,217.2,217.21,36081.0,204.2808,204.3466,204.2056,204.215,36081.0
2021-04-16 15:05:00,217.2,217.26,217.2,217.22,24286.0,204.2056,204.262,204.2056,204.2244,24286.0
2021-04-16 15:10:00,217.22,217.29,217.18,217.27,17449.0,204.2244,204.2902,204.1868,204.2714,17449.0
2021-04-16 15:15:00,217.27,217.3,217.23,217.25,53033.0,204.2714,204.2996,204.2338,204.2526,53033.0
2021-04-16 15:20:00,217.26,217.31,217.2,217.31,37955.0,204.262,204.309,204.2056,204.309,37955.0
2021-04-16 15:25:00,217.31,217.32,217.24,217.29,40179.0,204.309,204.3184,204.2432,204.2902,40179.0
2021-04-16 15:30:00,217.3,217.31,217.22,217.27,18214.0,204.2996,204.309,204.2244,204.2714,18214.0
2021-04-16 15:35:00,217.27,217.41,217.26,217.39,100948.0,204.2714,204.403,204.262,204.3842,100948.0
2021-04-16 15:40:00,217.42,217.43,217.29,217.36,37001.0,204.4124,204.4218,204.2902,204.356,37001.0
2021-04-16 15:45:00,217.35,217.35,217.21,217.27,28487.0,204.3466,204.3466,204.215,204.2714,28487.0
2021-04-16 15:50:00,217.28,217.46,217.19,217.24,97987.0,204.2808,204.45,204.1962,204.2432,97987.0
2021-04-16 15:55:00,217.22,217.26,217.08,217.13,162187.0,204.2244,204.262,204.0927,204.1397,162187.0
2021-04-19 09:30:00,216.73,216.8,216.52,216.66,225892.0,203.7637,203.8295,203.5662,203.6979,225892.0
2021-04-19 09:35:00,216.66,216.76,216.62,216.75,28600.0,203.6979,203.7919,203.6603,203.7825,28600.0
2021-04-19 09:40:00,216.71,216.87,216.69,216.83,37977.0,203.7449,203.8953,203.7261,203.8577,37977.0
2021-04-19 09:45:00,216.84,216.91,216.75,216.88,26215.0,203.8671,203.9329,203.7825,203.9047,26215.0
2021-04-19 09:50:00,216.87,216.91,216.76,216.77,21772.0,203.8953,203.9329,203.7919,203.8013,21772.0
2021-04-19 09:55:00,216.78,216.83,216.7,216.73,31131.0,203.8107,203.8577,203.7355,203.7637,31131.0
2021-04-19 10:00:00,216.72,216.72,216.17,216.23,103033.0,203.7543,203.7543,203.2372,203.2936,103033.0
2021-04-19 10:05:00,216.19,216.25,215.85,215.99,70868.0,203.256,203.3124,202.9363,203.0679,70868.0
2021-04-19 10:10:00,215.98,216.04,215.82,216.02,104310.0,203.0585,203.115,202.9081,203.0962,104310.0
2021-04-19 10:15:00,216.01,216.15,215.89,216.1,29982.0,203.0868,203.2184,202.9739,203.1714,29982.0
2021-04-19 10:20:00,216.12,216.28,216.07,216.27,25626.0,203.1902,203.3406,203.1432,203.3312,25626.0
2021-04-19 10:25:00,216.27,216.28,216.18,216.19,29665.0,203.3312,203.3406,203.2466,203.256,29665.0
2021-04-19 10:30:00,216.19,216.25,216.09,216.12,31511.0,203.256,203.3124,203.162,203.1902,31511.0
2021-04-19 10:35:00,216.14,216.17,216.08,216.11,55363.0,203.209,203.2372,203.1526,203.1808,55363.0
2021-04-19 10:40:00,216.14,216.15,215.72,215.77,58902.0,203.209,203.2184,202.8141,202.8611,58902.0
2021-04-19 10:45:00,215.76,215.78,215.27,215.45,62757.0,202.8517,202.8705,202.391,202.5603,62757.0
2021-04-19 10:50:00,215.45,215.86,215.4,215.8,49162.0,202.5603,202.9457,202.5132,202.8893,49162.0
2021-04-19 10:55:00,215.81,215.94,215.7,215.77,33384.0,202.8987,203.0209,202.7953,202.8611,33384.0
2021-04-19 11:00:00,215.78,215.85,215.66,215.66,31192.0,202.8705,202.9363,202.7577,202.7577,31192.0
2021-04-19 11:05:00,215.62,215.82,215.52,215.72,24135.0,202.7201,202.9081,202.6261,202.8141,24135.0
2021-04-19 11:10:00,215.73,215.8,215.63,215.77,23908.0,202.8235,202.8893,202.7295,202.8611,23908.0
2021-04-19 11:15:00,215.89,215.96,215.77,215.96,31438.0,202.9739,203.0397,202.8611,203.0397,31438.0
2021-04-19 11:20:00,215.93,215.97,215.68,215.71,52366.0,203.0115,203.0491,202.7765,202.8047,52366.0
2021-04-19 11:25:00,215.72,215.95,215.64,215.9,35144.0,202.8141,203.0303,202.7389,202.9833,35144.0
2021-04-19 11:30:00,215.91,215.92,215.66,215.75,20528.0,202.9927,203.0021,202.7577,202.8423,20528.0
2021-04-19 11:35:00,215.74,215.76,215.64,215.66,21198.0,202.8329,202.8517,202.7389,202.7577,21198.0
2021-04-19 11:40:00,215.7,215.78,215.37,215.38,28522.0,202.7953,202.8705,202.485,202.4944,28522.0
2021-04-19 11:45:00,215.36,215.57,215.23,215.52,41838.0,202.4756,202.6731,202.3534,202.6261,41838.0
2021-04-19 11:50:00,215.51,215.82,215.51,215.78,36744.0,202.6167,202.9081,202.6167,202.8705,36744.0
2021-04-19 11:55:00,215.73,215.76,215.5,215.52,21447.0,202.8235,202.8517,202.6073,202.6261,21447.0
2021-04-19 12:00:00,215.49,215.63,215.3,215.3,16286.0,202.5979,202.7295,202.4192,202.4192,16286.0
2021-04-19 12:05:00,215.31,215.64,215.23,215.62,24053.0,202.4286,202.7389,202.3534,202.7201,24053.0
2021-04-19 12:10:00,215.64,215.72,215.51,215.57,15309.0,202.7389,202.8141,202.6167,202.6731,15309.0
2021-04-19 12:15:00,215.61,215.74,215.58,215.68,12817.0,202.7107,202.8329,202.6825,202.7765,12817.0
2021-04-19 12:20:00,215.68,215.78,215.62,215.62,15189.0,202.7765,202.8705,202.7201,202.7201,15189.0
2021-04-19 12:25:00,215.61,215.62,215.24,215.38,17486.0,202.7107,202.7201,202.3628,202.4944,17486.0
2021-04-19 12:30:00,215.4,215.41,215.16,215.23,18957.0,202.5132,202.5226,202.2876,202.3534,18957.0
2021-04-19 12:35:00,215.21,215.33,215.19,215.19,30695.0,202.3346,202.4474,202.3158,202.3158,30695.0
2021-04-19 12:40:00,215.17,215.18,215.01,215.11,48667.0,202.297,202.3064,202.1466,202.2406,48667.0
2021-04-19 12:45:00,215.08,215.19,215.0,215.18,47753.0,202.2124,202.3158,202.1372,202.3064,47753.0
2021-04-19 12:50:00,215.16,215.3,215.11,215.23,29507.0,202.2876,202.4192,202.2406,202.3534,29507.0
2021-04-19 12:55:00,215.16,215.25,215.12,215.19,25371.0,202.2876,202.3722,202.25,202.3158,25371.0
2021-04-19 13:00:00,215.19,215.41,215.12,215.36,34907.0,202.3158,202.5226,202.25,202.4756,34907.0
2021-04-19 13:05:00,215.4,215.47,215.32,215.32,13914.0,202.5132,202.5791,202.438,202.438,13914.0
2021-04-19 13:10:00,215.33,215.55,215.33,215.53,30115.0,202.4474,202.6543,202.4474,202.6355,30115.0
2021-04-19 13:15:00,215.55,215.62,215.5,215.53,24585.0,202.6543,202.7201,202.6073,202.6355,24585.0
2021-04-19 13:20:00,215.56,215.62,215.47,215.52,22945.0,202.6637,202.7201,202.5791,202.6261,22945.0
2021-04-19 13:25:00,215.52,215.57,215.4,215.43,69345.0,202.6261,202.6731,202.5132,202.5415,69345.0
2021-04-19 13:30:00,215.47,215.51,215.34,215.48,125324.0,202.5791,202.6167,202.4568,202.5885,125324.0
2021-04-19 13:35:00,215.49,215.7,215.47,215.67,16435.0,202.5979,202.7953,202.5791,202.7671,16435.0
2021-04-19 13:40:00,215.68,215.68,215.53,215.54,25688.0,202.7765,202.7765,202.6355,202.6449,25688.0
2021-04-19 13:45:00,215.54,215.6,215.5,215.54,24520.0,202.6449,202.7013,202.6073,202.6449,24520.0
2021-04-19 13:50:00,215.56,215.59,215.42,215.49,22608.0,202.6637,202.6919,202.5321,202.5979,22608.0
2021-04-19 13:55:00,215.52,215.61,215.44,215.51,22701.0,202.6261,202.7107,202.5509,202.6167,22701.0
2021-04-19 14:00:00,215.5,215.57,215.43,215.53,23067.0,202.6073,202.6731,202.5415,202.6355,23067.0
2021-04-19 14:05:00,215.52,215.63,215.35,215.39,16850.0,202.6261,202.7295,202.4662,202.5038,16850.0
2021-04-19 14:10:00,215.39,215.55,215.39,215.53,30601.0,202.5038,202.6543,202.5038,202.6355,30601.0
2021-04-19 14:15:00,215.55,215.63,215.53,215.6,11064.0,202.6543,202.7295,202.6355,202.7013,11064.0
2021-04-19 14:20:00,215.65,215.74,215.53,215.72,14769.0,202.7483,202.8329,202.6355,202.8141,14769.0
2021-04-19 14:25:00,215.73,215.75,215.67,215.7,19343.0,202.8235,202.8423,202.7671,202.7953,19343.0
2021-04-19 14:30:00,215.68,215.72,215.57,215.61,20339.0,202.7765,202.8141,202.6731,202.7107,20339.0
2021-04-19 14:35:00,215.62,215.62,215.34,215.39,19436.0,202.7201,202.7201,202.4568,202.5038,19436.0
2021-04-19 14:40:00,215.39,215.61,215.36,215.54,45030.0,202.5038,202.7107,202.4756,202.6449,45030.0
2021-04-19 14:45:00,215.53,215.71,215.47,215.68,19552.0,202.6355,202.8047,202.5791,202.7765,19552.0
2021-04-19 14:50:00,215.64,215.7,215.61,215.7,17920.0,202.7389,202.7953,202.7107,202.7953,17920.0
2021-04-19 14:55:00,215.69,215.76,215.67,215.72,17805.0,202.7859,202.8517,202.7671,202.8141,17805.0
2021-04-19 15:00:00,215.71,215.72,215.58,215.67,27956.0,202.8047,202.8141,202.6825,202.7671,27956.0
2021-04-19 15:05:00,215.68,215.79,215.63,215.64,26745.0,202.7765,202.8799,202.7295,202.7389,26745.0
2021-04-19 15:10:00,215.66,215.74,215.46,215.49,21593.0,202.7577,202.8329,202.5697,202.5979,21593.0
2021-04-19 15:15:00,215.51,215.55,215.37,215.39,31224.0,202.6167,202.6543,202.485,202.5038,31224.0
2021-04-19 15:20:00,215.41,215.48,215.29,215.39,43401.0,202.5226,202.5885,202.4098,202.5038,43401.0
2021-04-19 15:25:00,215.37,215.42,215.31,215.35,22359.0,202.485,202.5321,202.4286,202.4662,22359.0
2021-04-19 15:30:00,215.35,215.43,215.26,215.39,44714.0,202.4662,202.5415,202.3816,202.5038,44714.0
2021-04-19 15:35:00,215.38,215.46,215.34,215.46,105655.0,202.4944,202.5697,202.4568,202.5697,105655.0
2021-04-19 15:40:00,215.43,215.61,215.42,215.56,34189.0,202.5415,202.7107,202.5321,202.6637,34189.0
2021-04-19 15:45:00,215.62,215.63,215.35,215.37,32221.0,202.7201,202.7295,202.4662,202.485,32221.0
2021-04-19 15:50:00,215.35,215.5,215.3,215.44,59256.0,202.4662,202.6073,202.4192,202.5509,59256.0
2021-04-19 15:55:00,215.43,215.84,215.41,215.81,269235.0,202.5415,202.9269,202.5226,202.8987,269235.0
2021-04-20 09:30:00,215.22,215.27,215.1,215.2,120905.0,202.344,202.391,202.2312,202.3252,120905.0
2021-04-20 09:35:00,215.1,215.48,215.04,215.32,29190.0,202.2312,202.5885,202.1748,202.438,29190.0
2021-04-20 09:40:00,215.33,215.42,215.19,215.39,35274.0,202.4474,202.5321,202.3158,202.5038,35274.0
2021-04-20 09:45:00,215.38,215.54,215.35,215.43,14281.0,202.4944,202.6449,202.4662,202.5415,14281.0
2021-04-20 09:50:00,215.43,215.53,215.21,215.44,14917.0,202.5415,202.6355,202.3346,202.5509,14917.0
2021-04-20 09:55:00,215.47,215.47,215.27,215.27,17783.0,202.5791,202.5791,202.391,202.391,17783.0
2021-04-20 10:00:00,215.25,215.39,215.0,215.02,82535.0,202.3722,202.5038,202.1372,202.156,82535.0
2021-04-20 10:05:00,215.02,215.24,215.01,215.08,50748.0,202.156,202.3628,202.1466,202.2124,50748.0
2021-04-20 10:10:00,215.03,215.23,214.98,215.02,98354.0,202.1654,202.3534,202.1184,202.156,98354.0
2021-04-20 10:15:00,215.01,215.25,214.96,215.12,44672.0,202.1466,202.3722,202.0996,202.25,44672.0
2021-04-20 10:20:00,215.07,215.13,215.02,215.05,24351.0,202.203,202.2594,202.156,202.1842,24351.0
2021-04-20 10:25:00,215.11,215.17,214.97,215.0,26538.0,202.2406,202.297,202.109,202.1372,26538.0
2021-04-20 10:30:00,214.96,214.97,214.62,214.71,50417.0,202.0996,202.109,201.7799,201.8645,50417.0
2021-04-20 10:35:00,214.69,214.81,214.62,214.64,66360.0,201.8457,201.9585,201.7799,201.7987,66360.0
2021-04-20 10:40:00,214.64,214.64,214.15,214.23,71710.0,201.7987,201.7987,201.338,201.4132,71710.0
2021-04-20 10:45:00,214.22,214.22,213.96,213.97,59233.0,201.4038,201.4038,201.1594,201.1688,59233.0
2021-04-20 10:50:00,213.96,213.96,213.6,213.61,49028.0,201.1594,201.1594,200.8209,200.8303,49028.0
2021-04-20 10:55:00,213.61,214.0,213.58,213.95,47717.0,200.8303,201.197,200.8021,201.15,47717.0
2021-04-20 11:00:00,213.93,214.02,213.71,213.94,58290.0,201.1312,201.2158,200.9244,201.1406,58290.0
2021-04-20 11:05:00,213.93,214.0,213.83,213.97,21690.0,201.1312,201.197,201.0372,201.1688,21690.0
2021-04-20 11:10:00,214.0,214.0,213.79,213.81,44774.0,201.197,201.197,200.9996,201.0184,44774.0
2021-04-20 11:15:00,213.78,213.86,213.43,213.43,51351.0,200.9902,201.0654,200.6611,200.6611,51351.0
2021-04-20 11:20:00,213.48,213.54,213.21,213.23,70756.0,200.7081,200.7645,200.4543,200.4731,70756.0
2021-04-20 11:25:00,213.23,213.53,213.23,213.43,84737.0,200.4731,200.7551,200.4731,200.6611,84737.0
2021-04-20 11:30:00,213.36,213.43,213.27,213.31,37676.0,200.5953,200.6611,200.5107,200.5483,37676.0
2021-04-20 11:35:00,213.27,213.27,212.92,213.12,69196.0,200.5107,200.5107,200.1816,200.3697,69196.0
2021-04-20 11:40:00,213.22,213.43,213.18,213.39,34290.0,200.4637,200.6611,200.4261,200.6235,34290.0
2021-04-20 11:45:00,213.37,213.52,213.32,213.51,31683.0,200.6047,200.7457,200.5577,200.7363,31683.0
2021-04-20 11:50:00,213.5,213.57,213.32,213.55,35591.0,200.7269,200.7927,200.5577,200.7739,35591.0
2021-04-20 11:55:00,213.56,213.61,213.48,213.48,13608.0,200.7833,200.8303,200.7081,200.7081,13608.0
2021-04-20 12:00:00,213.49,213.61,213.4,213.6,12424.0,200.7175,200.8303,200.6329,200.8209,12424.0
2021-04-20 12:05:00,213.57,213.66,213.52,213.61,26908.0,200.7927,200.8773,200.7457,200.8303,26908.0
2021-04-20 12:10:00,213.61,213.82,213.57,213.82,12801.0,200.8303,201.0278,200.7927,201.0278,12801.0
2021-04-20 12:15:00,213.84,213.9,213.79,213.88,25278.0,201.0466,201.103,200.9996,201.0842,25278.0
2021-04-20 12:20:00,213.88,213.93,213.87,213.92,19360.0,201.0842,201.1312,201.0748,201.1218,19360.0
2021-04-20 12:25:00,213.94,213.96,213.78,213.78,18243.0,201.1406,201.1594,200.9902,200.9902,18243.0
2021-04-20 12:30:00,213.82,213.87,213.74,213.75,16189.0,201.0278,201.0748,200.9526,200.962,16189.0
2021-04-20 12:35:00,213.74,213.81,213.69,213.71,27477.0,200.9526,201.0184,200.9056,200.9244,27477.0
2021-04-20 12:40:00,213.7,213.7,213.54,213.55,44943.0,200.915,200.915,200.7645,200.7739,44943.0
2021-04-20 12:45:00,213.53,213.55,213.49,213.5,19444.0,200.7551,200.7739,200.7175,200.7269,19444.0
2021-04-20 12:50:00,213.48,213.62,213.41,213.45,16218.0,200.7081,200.8397,200.6423,200.6799,16218.0
2021-04-20 12:55:00,213.42,213.74,213.42,213.73,14556.0,200.6517,200.9526,200.6517,200.9432,14556.0
2021-04-20 13:00:00,213.71,213.71,213.53,213.65,18497.0,200.9244,200.9244,200.7551,200.8679,18497.0
2021-04-20 13:05:00,213.59,213.64,213.53,213.56,17543.0,200.8115,200.8585,200.7551,200.7833,17543.0
2021-04-20 13:10:00,213.56,213.62,213.47,213.59,15993.0,200.7833,200.8397,200.6987,200.8115,15993.0
2021-04-20 13:15:00,213.58,213.73,213.52,213.71,26482.0,200.8021,200.9432,200.7457,200.9244,26482.0
2021-04-20 13:20:00,213.71,213.74,213.34,213.35,32499.0,200.9244,200.9526,200.5765,200.5859,32499.0
2021-04-20 13:25:00,213.35,213.36,213.29,213.31,19134.0,200.5859,200.5953,200.5295,200.5483,19134.0
2021-04-20 13:30:00,213.32,213.4,213.25,213.27,58914.0,200.5577,200.6329,200.4919,200.5107,58914.0
2021-04-20 13:35:00,213.27,213.4,213.26,213.4,20314.0,200.5107,200.6329,200.5013,200.6329,20314.0
2021-04-20 13:40:00,213.39,213.44,213.3,213.36,27164.0,200.6235,200.6705,200.5389,200.5953,27164.0
2021-04-20 13:45:00,213.34,213.56,213.33,213.46,18670.0,200.5765,200.7833,200.5671,200.6893,18670.0
2021-04-20 13:50:00,213.45,213.62,213.42,213.53,27110.0,200.6799,200.8397,200.6517,200.7551,27110.0
2021-04-20 13:55:00,213.55,213.65,213.48,213.62,13136.0,200.7739,200.8679,200.7081,200.8397,13136.0
2021-04-20 14:00:00,213.62,213.67,213.57,213.65,16950.0,200.8397,200.8867,200.7927,200.8679,16950.0
2021-04-20 14:05:00,213.67,213.73,213.54,213.73,21385.0,200.8867,200.9432,200.7645,200.9432,21385.0
2021-04-20 14:10:00,213.73,213.73,213.62,213.7,22525.0,200.9432,200.9432,200.8397,200.915,22525.0
2021-04-20 14:15:00,213.69,213.69,213.57,213.61,30649.0,200.9056,200.9056,200.7927,200.8303,30649.0
2021-04-20 14:20:00,213.6,213.7,213.6,213.63,20204.0,200.8209,200.915,200.8209,200.8491,20204.0
2021-04-20 14:25:00,213.62,213.63,213.41,213.43,19006.0,200.8397,200.8491,200.6423,200.6611,19006.0
2021-04-20 14:30:00,213.42,213.42,213.19,213.2,20592.0,200.6517,200.6517,200.4355,200.4449,20592.0
2021-04-20 14:35:00,213.16,213.27,213.15,213.22,33133.0,200.4073,200.5107,200.3979,200.4637,33133.0
2021-04-20 14:40:00,213.21,213.33,213.17,213.32,67525.0,200.4543,200.5671,200.4167,200.5577,67525.0
2021-04-20 14:45:00,213.28,213.37,213.24,213.35,19555.0,200.5201,200.6047,200.4825,200.5859,19555.0
2021-04-20 14:50:00,213.34,213.47,213.26,213.28,96976.0,200.5765,200.6987,200.5013,200.5201,96976.0
2021-04-20 14:55:00,213.25,213.25,213.01,213.12,46342.0,200.4919,200.4919,200.2662,200.3697,46342.0
2021-04-20 15:00:00,213.12,213.38,213.12,213.37,48472.0,200.3697,200.6141,200.3697,200.6047,48472.0
2021-04-20 15:05:00,213.34,213.54,213.34,213.5,34502.0,200.5765,200.7645,200.5765,200.7269,34502.0
2021-04-20 15:10:00,213.51,213.63,213.46,213.62,22727.0,200.7363,200.8491,200.6893,200.8397,22727.0
2021-04-20 15:15:00,213.63,213.7,213.54,213.56,32943.0,200.8491,200.915,200.7645,200.7833,32943.0
2021-04-20 15:20:00,213.56,213.68,213.56,213.67,26009.0,200.7833,200.8962,200.7833,200.8867,26009.0
2021-04-20 15:25:00,213.67,213.7,213.58,213.66,45809.0,200.8867,200.915,200.8021,200.8773,45809.0
2021-04-20 15:30:00,213.66,213.79,213.59,213.79,49361.0,200.8773,200.9996,200.8115,200.9996,49361.0
2021-04-20 15:35:00,213.8,213.85,213.68,213.79,41368.0,201.009,201.056,200.8962,200.9996,41368.0
2021-04-20 15:40:00,213.79,214.04,213.78,214.01,57667.0,200.9996,201.2346,200.9902,201.2064,57667.0
2021-04-20 15:45:00,214.01,214.1,213.94,214.02,90216.0,201.2064,201.291,201.1406,201.2158,90216.0
2021-04-20 15:50:00,214.03,214.07,213.9,213.98,75249.0,201.2252,201.2628,201.103,201.1782,75249.0
2021-04-20 15:55:00,214.0,214.0,213.77,213.84,496829.0,201.197,201.197,200.9808,201.0466,496829.0
2021-04-21 09:30:00,213.65,213.69,213.25,213.48,103178.0,200.8679,200.9056,200.4919,200.7081,103178.0
2021-04-21 09:35:00,213.5,213.67,213.39,213.58,15446.0,200.7269,200.8867,200.6235,200.8021,15446.0
2021-04-21 09:40:00,213.55,213.87,213.49,213.85,38746.0,200.7739,201.0748,200.7175,201.056,38746.0
2021-04-21 09:45:00,213.85,214.35,213.83,214.29,26280.0,201.056,201.5261,201.0372,201.4697,26280.0
2021-04-21 09:50:00,214.37,214.5,214.32,214.39,149477.0,201.5449,201.6671,201.4979,201.5637,149477.0
2021-04-21 09:55:00,214.42,214.65,214.35,214.64,33124.0,201.5919,201.8081,201.5261,201.7987,33124.0
2021-04-21 10:00:00,214.66,214.78,214.64,214.66,83875.0,201.8175,201.9303,201.7987,201.8175,83875.0
2021-04-21 10:05:00,214.68,214.74,214.55,214.67,85909.0,201.8363,201.8927,201.7141,201.8269,85909.0
2021-04-21 10:10:00,214.66,214.81,214.65,214.7,38370.0,201.8175,201.9585,201.8081,201.8551,38370.0
2021-04-21 10:15:00,214.75,214.81,214.59,214.71,44490.0,201.9021,201.9585,201.7517,201.8645,44490.0
2021-04-21 10:20:00,214.71,215.0,214.62,215.0,25543.0,201.8645,202.1372,201.7799,202.1372,25543.0
2021-04-21 10:25:00,214.99,215.16,214.99,215.1,48352.0,202.1278,202.2876,202.1278,202.2312,48352.0
2021-04-21 10:30:00,215.11,215.11,214.82,214.91,34663.0,202.2406,202.2406,201.9679,202.0526,34663.0
2021-04-21 10:35:00,214.91,215.08,214.91,214.92,23152.0,202.0526,202.2124,202.0526,202.062,23152.0
2021-04-21 10:40:00,214.96,215.11,214.94,215.08,20780.0,202.0996,202.2406,202.0808,202.2124,20780.0
2021-04-21 10:45:00,215.13,215.17,215.02,215.11,25591.0,202.2594,202.297,202.156,202.2406,25591.0
2021-04-21 10:50:00,215.05,215.09,214.96,214.97,20158.0,202.1842,202.2218,202.0996,202.109,20158.0
2021-04-21 10:55:00,214.98,215.03,214.89,215.02,27584.0,202.1184,202.1654,202.0338,202.156,27584.0
2021-04-21 11:00:00,215.04,215.23,214.92,215.17,21759.0,202.1748,202.3534,202.062,202.297,21759.0
2021-04-21 11:05:00,215.16,215.22,215.03,215.09,20500.0,202.2876,202.344,202.1654,202.2218,20500.0
2021-04-21 11:10:00,215.1,215.25,215.03,215.21,24519.0,202.2312,202.3722,202.1654,202.3346,24519.0
2021-04-21 11:15:00,215.17,215.27,215.17,215.22,17222.0,202.297,202.391,202.297,202.344,17222.0
2021-04-21 11:20:00,215.21,215.25,215.1,215.1,18754.0,202.3346,202.3722,202.2312,202.2312,18754.0
2021-04-21 11:25:00,215.11,215.16,215.05,215.16,19594.0,202.2406,202.2876,202.1842,202.2876,19594.0
2021-04-21 11:30:00,215.11,215.3,215.11,215.3,27185.0,202.2406,202.4192,202.2406,202.4192,27185.0
2021-04-21 11:35:00,215.29,215.29,215.17,215.24,28580.0,202.4098,202.4098,202.297,202.3628,28580.0
2021-04-21 11:40:00,215.24,215.35,215.23,215.34,32309.0,202.3628,202.4662,202.3534,202.4568,32309.0
2021-04-21 11:45:00,215.34,215.39,215.33,215.39,13798.0,202.4568,202.5038,202.4474,202.5038,13798.0
2021-04-21 11:50:00,215.39,215.45,215.37,215.44,19821.0,202.5038,202.5603,202.485,202.5509,19821.0
2021-04-21 11:55:00,215.45,215.6,215.44,215.59,23602.0,202.5603,202.7013,202.5509,202.6919,23602.0
2021-04-21 12:00:00,215.6,215.61,215.51,215.57,14047.0,202.7013,202.7107,202.6167,202.6731,14047.0
2021-04-21 12:05:00,215.57,215.58,215.5,215.56,13031.0,202.6731,202.6825,202.6073,202.6637,13031.0
2021-04-21 12:10:00,215.56,215.56,215.5,215.52,12159.0,202.6637,202.6637,202.6073,202.6261,12159.0
2021-04-21 12:15:00,215.51,215.58,215.48,215.57,11663.0,202.6167,202.6825,202.5885,202.6731,11663.0
2021-04-21 12:20:00,215.57,215.58,215.51,215.53,15473.0,202.6731,202.6825,202.6167,202.6355,15473.0
2021-04-21 12:25:00,215.53,215.55,215.42,215.43,11371.0,202.6355,202.6543,202.5321,202.5415,11371.0
2021-04-21 12:30:00,215.46,215.48,215.39,215.39,22764.0,202.5697,202.5885,202.5038,202.5038,22764.0
2021-04-21 12:35:00,215.42,215.5,215.41,215.5,14604.0,202.5321,202.6073,202.5226,202.6073,14604.0
2021-04-21 12:40:00,215.5,215.55,215.46,215.48,10923.0,202.6073,202.6543,202.5697,202.5885,10923.0
2021-04-21 12:45:00,215.48,215.51,215.37,215.4,18656.0,202.5885,202.6167,202.485,202.5132,18656.0
2021-04-21 12:50:00,215.39,215.46,215.36,215.38,24403.0,202.5038,202.5697,202.4756,202.4944,24403.0
2021-04-21 12:55:00,215.37,215.41,215.32,215.36,16411.0,202.485,202.5226,202.438,202.4756,16411.0
2021-04-21 13:00:00,215.37,215.46,215.36,215.41,16433.0,202.485,202.5697,202.4756,202.5226,16433.0
2021-04-21 13:05:00,215.41,215.53,215.38,215.52,25676.0,202.5226,202.6355,202.4944,202.6261,25676.0
2021-04-21 13:10:00,215.51,215.56,215.48,215.52,17299.0,202.6167,202.6637,202.5885,202.6261,17299.0
2021-04-21 13:15:00,215.51,215.59,215.45,215.58,19895.0,202.6167,202.6919,202.5603,202.6825,19895.0
2021-04-21 13:20:00,215.59,215.63,215.56,215.6,17128.0,202.6919,202.7295,202.6637,202.7013,17128.0
2021-04-21 13:25:00,215.6,215.6,215.48,215.48,14168.0,202.7013,202.7013,202.5885,202.5885,14168.0
2021-04-21 13:30:00,215.5,215.59,215.49,215.55,16140.0,202.6073,202.6919,202.5979,202.6543,16140.0
2021-04-21 13:35:00,215.55,215.58,215.51,215.56,15341.0,202.6543,202.6825,202.6167,202.6637,15341.0
2021-04-21 13:40:00,215.56,215.6,215.54,215.55,15578.0,202.6637,202.7013,202.6449,202.6543,15578.0
2021-04-21 13:45:00,215.54,215.6,215.53,215.56,11999.0,202.6449,202.7013,202.6355,202.6637,11999.0
2021-04-21 13:50:00,215.55,215.63,215.53,215.62,13832.0,202.6543,202.7295,202.6355,202.7201,13832.0
2021-04-21 13:55:00,215.63,215.64,215.61,215.64,13694.0,202.7295,202.7389,202.7107,202.7389,13694.0
2021-04-21 14:00:00,215.64,215.77,215.64,215.71,26235.0,202.7389,202.8611,202.7389,202.8047,26235.0
2021-04-21 14:05:00,215.72,215.77,215.69,215.74,15362.0,202.8141,202.8611,202.7859,202.8329,15362.0
2021-04-21 14:10:00,215.73,215.77,215.68,215.75,27494.0,202.8235,202.8611,202.7765,202.8423,27494.0
2021-04-21 14:15:00,215.75,215.8,215.71,215.72,19678.0,202.8423,202.8893,202.8047,202.8141,19678.0
2021-04-21 14:20:00,215.73,215.73,215.63,215.63,18146.0,202.8235,202.8235,202.7295,202.7295,18146.0
2021-04-21 14:25:00,215.61,215.72,215.61,215.67,24569.0,202.7107,202.8141,202.7107,202.7671,24569.0
2021-04-21 14:30:00,215.66,215.77,215.65,215.74,21874.0,202.7577,202.8611,202.7483,202.8329,21874.0
2021-04-21 14:35:00,215.75,215.77,215.71,215.72,16029.0,202.8423,202.8611,202.8047,202.8141,16029.0
2021-04-21 14:40:00,215.71,215.75,215.6,215.63,16891.0,202.8047,202.8423,202.7013,202.7295,16891.0
2021-04-21 14:45:00,215.62,215.66,215.54,215.58,19001.0,202.7201,202.7577,202.6449,202.6825,19001.0
2021-04-21 14:50:00,215.57,215.65,215.56,215.65,51674.0,202.6731,202.7483,202.6637,202.7483,51674.0
2021-04-21 14:55:00,215.66,215.67,215.58,215.64,23455.0,202.7577,202.7671,202.6825,202.7389,23455.0
2021-04-21 15:00:00,215.63,215.69,215.61,215.66,64210.0,202.7295,202.7859,202.7107,202.7577,64210.0
2021-04-21 15:05:00,215.66,215.69,215.62,215.66,13317.0,202.7577,202.7859,202.7201,202.7577,13317.0
2021-04-21 15:10:00,215.66,215.81,215.65,215.79,19805.0,202.7577,202.8987,202.7483,202.8799,19805.0
2021-04-21 15:15:00,215.8,215.81,215.7,215.8,22524.0,202.8893,202.8987,202.7953,202.8893,22524.0
2021-04-21 15:20:00,215.8,215.82,215.75,215.8,23297.0,202.8893,202.9081,202.8423,202.8893,23297.0
2021-04-21 15:25:00,215.8,215.82,215.74,215.75,21370.0,202.8893,202.9081,202.8329,202.8423,21370.0
2021-04-21 15:30:00,215.75,216.09,215.74,216.08,52054.0,202.8423,203.162,202.8329,203.1526,52054.0
2021-04-21 15:35:00,216.07,216.12,215.99,216.0,81417.0,203.1432,203.1902,203.0679,203.0774,81417.0
2021-04-21 15:40:00,216.0,216.09,215.97,216.06,35116.0,203.0774,203.162,203.0491,203.1338,35116.0
2021-04-21 15:45:00,216.09,216.26,216.08,216.25,31521.0,203.162,203.3218,203.1526,203.3124,31521.0
2021-04-21 15:50:00,216.27,216.33,216.09,216.25,57119.0,203.3312,203.3876,203.162,203.3124,57119.0
2021-04-21 15:55:00,216.27,216.3,216.13,216.29,113254.0,203.3312,203.3594,203.1996,203.35,113254.0
2021-04-22 09:30:00,216.45,216.45,215.97,216.04,144553.0,203.5004,203.5004,203.0491,203.115,144553.0
2021-04-22 09:35:00,216.06,216.15,215.87,215.91,21697.0,203.1338,203.2184,202.9551,202.9927,21697.0
2021-04-22 09:40:00,215.94,215.95,215.72,215.77,41337.0,203.0209,203.0303,202.8141,202.8611,41337.0
2021-04-22 09:45:00,215.8,215.84,215.66,215.82,34960.0,202.8893,202.9269,202.7577,202.9081,34960.0
2021-04-22 09:50:00,215.84,215.95,215.65,215.76,38469.0,202.9269,203.0303,202.7483,202.8517,38469.0
2021-04-22 09:55:00,215.81,216.09,215.8,216.04,25583.0,202.8987,203.162,202.8893,203.115,25583.0
2021-04-22 10:00:00,215.96,215.96,215.65,215.75,39682.0,203.0397,203.0397,202.7483,202.8423,39682.0
2021-04-22 10:05:00,215.81,216.12,215.8,216.12,23525.0,202.8987,203.1902,202.8893,203.1902,23525.0
2021-04-22 10:10:00,216.1,216.14,215.99,216.1,39312.0,203.1714,203.209,203.0679,203.1714,39312.0
2021-04-22 10:15:00,216.12,216.12,215.83,215.94,28867.0,203.1902,203.1902,202.9175,203.0209,28867.0
2021-04-22 10:20:00,215.95,216.02,215.81,215.98,30359.0,203.0303,203.0962,202.8987,203.0585,30359.0
2021-04-22 10:25:00,216.0,216.15,216.0,216.03,22166.0,203.0774,203.2184,203.0774,203.1056,22166.0
2021-04-22 10:30:00,216.04,216.41,216.02,216.39,33693.0,203.115,203.4628,203.0962,203.444,33693.0
2021-04-22 10:35:00,216.39,216.41,216.25,216.35,26955.0,203.444,203.4628,203.3124,203.4064,26955.0
2021-04-22 10:40:00,216.35,216.42,216.28,216.33,34494.0,203.4064,203.4722,203.3406,203.3876,34494.0
2021-04-22 10:45:00,216.33,216.44,216.32,216.42,28236.0,203.3876,203.491,203.3782,203.4722,28236.0
2021-04-22 10:50:00,216.43,216.51,216.34,216.46,17937.0,203.4816,203.5568,203.397,203.5098,17937.0
2021-04-22 10:55:00,216.45,216.47,216.31,216.38,19729.0,203.5004,203.5192,203.3688,203.4346,19729.0
2021-04-22 11:00:00,216.39,216.48,216.36,216.41,20677.0,203.444,203.5286,203.4158,203.4628,20677.0
2021-04-22 11:05:00,216.39,216.59,216.37,216.59,29255.0,203.444,203.6321,203.4252,203.6321,29255.0
2021-04-22 11:10:00,216.57,216.58,216.46,216.52,23550.0,203.6133,203.6227,203.5098,203.5662,23550.0
2021-04-22 11:15:00,216.53,216.56,216.49,216.53,26046.0,203.5756,203.6038,203.538,203.5756,26046.0
2021-04-22 11:20:00,216.54,216.62,216.51,216.58,29683.0,203.585,203.6603,203.5568,203.6227,29683.0
2021-04-22 11:25:00,216.58,216.63,216.47,216.47,23641.0,203.6227,203.6697,203.5192,203.5192,23641.0
2021-04-22 11:30:00,216.47,216.76,216.4,216.74,39381.0,203.5192,203.7919,203.4534,203.7731,39381.0
2021-04-22 11:35:00,216.74,216.79,216.69,216.7,43800.0,203.7731,203.8201,203.7261,203.7355,43800.0
2021-04-22 11:40:00,216.7,216.71,216.62,216.71,16963.0,203.7355,203.7449,203.6603,203.7449,16963.0
2021-04-22 11:45:00,216.7,216.7,216.61,216.63,22029.0,203.7355,203.7355,203.6509,203.6697,22029.0
2021-04-22 11:50:00,216.63,216.74,216.61,216.69,24632.0,203.6697,203.7731,203.6509,203.7261,24632.0
2021-04-22 11:55:00,216.69,216.74,216.65,216.7,13711.0,203.7261,203.7731,203.6885,203.7355,13711.0
2021-04-22 12:00:00,216.69,216.7,216.56,216.59,74202.0,203.7261,203.7355,203.6038,203.6321,74202.0
2021-04-22 12:05:00,216.57,216.6,216.47,216.5,28949.0,203.6133,203.6415,203.5192,203.5474,28949.0
2021-04-22 12:10:00,216.52,216.55,216.48,216.54,8881.0,203.5662,203.5944,203.5286,203.585,8881.0
2021-04-22 12:15:00,216.55,216.67,216.55,216.63,13198.0,203.5944,203.7073,203.5944,203.6697,13198.0
2021-04-22 12:20:00,216.65,216.77,216.65,216.77,10504.0,203.6885,203.8013,203.6885,203.8013,10504.0
2021-04-22 12:25:00,216.78,216.81,216.76,216.81,8346.0,203.8107,203.8389,203.7919,203.8389,8346.0
2021-04-22 12:30:00,216.82,216.9,216.81,216.9,11552.0,203.8483,203.9235,203.8389,203.9235,11552.0
2021-04-22 12:35:00,216.89,216.95,216.89,216.91,15694.0,203.9141,203.9705,203.9141,203.9329,15694.0
2021-04-22 12:40:00,216.92,216.95,216.88,216.89,19697.0,203.9423,203.9705,203.9047,203.9141,19697.0
2021-04-22 12:45:00,216.88,216.94,216.87,216.93,17221.0,203.9047,203.9611,203.8953,203.9517,17221.0
2021-04-22 12:50:00,216.93,216.98,216.91,216.95,23250.0,203.9517,203.9987,203.9329,203.9705,23250.0
2021-04-22 12:55:00,216.95,217.04,216.93,217.04,22530.0,203.9705,204.0551,203.9517,204.0551,22530.0
2021-04-22 13:00:00,217.03,217.04,217.0,217.01,9419.0,204.0457,204.0551,204.0175,204.0269,9419.0
2021-04-22 13:05:00,217.01,217.03,215.91,216.13,101723.0,204.0269,204.0457,202.9927,203.1996,101723.0
2021-04-22 13:10:00,216.07,216.09,215.35,215.93,48383.0,203.1432,203.162,202.4662,203.0115,48383.0
2021-04-22 13:15:00,215.8,215.84,215.06,215.06,21883.0,202.8893,202.9269,202.1936,202.1936,21883.0
2021-04-22 13:20:00,215.06,215.72,215.05,215.68,38774.0,202.1936,202.8141,202.1842,202.7765,38774.0
2021-04-22 13:25:00,215.66,216.03,215.58,215.99,30861.0,202.7577,203.1056,202.6825,203.0679,30861.0
2021-04-22 13:30:00,215.93,216.0,215.64,215.97,27319.0,203.0115,203.0774,202.7389,203.0491,27319.0
2021-04-22 13:35:00,215.93,215.93,215.55,215.71,30342.0,203.0115,203.0115,202.6543,202.8047,30342.0
2021-04-22 13:40:00,215.66,215.66,214.84,214.84,58471.0,202.7577,202.7577,201.9868,201.9868,58471.0
2021-04-22 13:45:00,214.84,215.13,214.64,214.74,67337.0,201.9868,202.2594,201.7987,201.8927,67337.0
2021-04-22 13:50:00,214.75,214.78,214.27,214.27,48116.0,201.9021,201.9303,201.4509,201.4509,48116.0
2021-04-22 13:55:00,214.24,214.54,214.13,214.28,51342.0,201.4226,201.7047,201.3192,201.4603,51342.0
2021-04-22 14:00:00,214.22,214.25,213.88,214.09,48617.0,201.4038,201.432,201.0842,201.2816,48617.0
2021-04-22 14:05:00,214.01,214.58,213.93,214.49,65501.0,201.2064,201.7423,201.1312,201.6577,65501.0
2021-04-22 14:10:00,214.41,214.72,214.3,214.69,30409.0,201.5825,201.8739,201.4791,201.8457,30409.0
2021-04-22 14:15:00,214.68,214.72,214.53,214.64,32270.0,201.8363,201.8739,201.6953,201.7987,32270.0
2021-04-22 14:20:00,214.71,214.72,214.47,214.6,18120.0,201.8645,201.8739,201.6389,201.7611,18120.0
2021-04-22 14:25:00,214.59,215.04,214.52,215.04,27975.0,201.7517,202.1748,201.6859,202.1748,27975.0
2021-04-22 14:30:00,215.03,215.04,214.9,214.94,25335.0,202.1654,202.1748,202.0432,202.0808,25335.0
2021-04-22 14:35:00,214.94,215.08,214.88,215.01,20050.0,202.0808,202.2124,202.0244,202.1466,20050.0
2021-04-22 14:40:00,214.98,215.23,214.96,215.23,36485.0,202.1184,202.3534,202.0996,202.3534,36485.0
2021-04-22 14:45:00,215.25,215.27,214.98,215.06,63823.0,202.3722,202.391,202.1184,202.1936,63823.0
2021-04-22 14:50:00,215.03,215.16,214.88,215.03,31706.0,202.1654,202.2876,202.0244,202.1654,31706.0
2021-04-22 14:55:00,215.04,215.23,214.98,215.02,28998.0,202.1748,202.3534,202.1184,202.156,28998.0
2021-04-22 15:00:00,215.03,215.24,214.98,215.13,23243.0,202.1654,202.3628,202.1184,202.2594,23243.0
2021-04-22 15:05:00,215.11,215.13,214.56,214.61,34168.0,202.2406,202.2594,201.7235,201.7705,34168.0
2021-04-22 15:10:00,214.62,214.77,214.59,214.64,34221.0,201.7799,201.9209,201.7517,201.7987,34221.0
2021-04-22 15:15:00,214.65,214.65,214.35,214.49,33321.0,201.8081,201.8081,201.5261,201.6577,33321.0
2021-04-22 15:20:00,214.52,214.58,214.31,214.31,37632.0,201.6859,201.7423,201.4885,201.4885,37632.0
2021-04-22 15:25:00,214.33,214.54,214.3,214.53,39707.0,201.5073,201.7047,201.4791,201.6953,39707.0
2021-04-22 15:30:00,214.51,214.81,214.49,214.78,28740.0,201.6765,201.9585,201.6577,201.9303,28740.0
2021-04-22 15:35:00,214.78,214.91,214.66,214.71,19659.0,201.9303,202.0526,201.8175,201.8645,19659.0
2021-04-22 15:40:00,214.74,214.85,214.62,214.62,34251.0,201.8927,201.9962,201.7799,201.7799,34251.0
2021-04-22 15:45:00,214.62,215.0,214.54,214.58,106753.0,201.7799,202.1372,201.7047,201.7423,106753.0
2021-04-22 15:50:00,214.57,214.8,214.51,214.64,59983.0,201.7329,201.9491,201.6765,201.7987,59983.0
2021-04-22 15:55:00,214.68,214.74,214.46,214.55,105030.0,201.8363,201.8927,201.6295,201.7141,105030.0
2021-04-23 09:30:00,215.08,215.25,214.96,215.23,92674.0,202.2124,202.3722,202.0996,202.3534,92674.0
2021-04-23 09:35:00,215.21,215.34,215.17,215.23,33638.0,202.3346,202.4568,202.297,202.3534,33638.0
2021-04-23 09:40:00,215.25,215.3,215.16,215.28,32566.0,202.3722,202.4192,202.2876,202.4004,32566.0
2021-04-23 09:45:00,215.24,215.39,215.03,215.38,25390.0,202.3628,202.5038,202.1654,202.4944,25390.0
2021-04-23 09:50:00,215.39,215.67,215.38,215.66,60223.0,202.5038,202.7671,202.4944,202.7577,60223.0
2021-04-23 09:55:00,215.66,215.79,215.6,215.77,51465.0,202.7577,202.8799,202.7013,202.8611,51465.0
2021-04-23 10:00:00,215.81,215.92,215.77,215.92,74614.0,202.8987,203.0021,202.8611,203.0021,74614.0
2021-04-23 10:05:00,215.89,215.97,215.86,215.92,41732.0,202.9739,203.0491,202.9457,203.0021,41732.0
2021-04-23 10:10:00,215.9,216.0,215.9,215.94,42140.0,202.9833,203.0774,202.9833,203.0209,42140.0
2021-04-23 10:15:00,215.99,215.99,215.82,215.85,35783.0,203.0679,203.0679,202.9081,202.9363,35783.0
2021-04-23 10:20:00,215.8,215.9,215.78,215.88,26695.0,202.8893,202.9833,202.8705,202.9645,26695.0
2021-04-23 10:25:00,215.9,215.94,215.85,215.91,12667.0,202.9833,203.0209,202.9363,202.9927,12667.0
2021-04-23 10:30:00,215.9,216.3,215.85,216.24,38309.0,202.9833,203.3594,202.9363,203.303,38309.0
2021-04-23 10:35:00,216.22,216.33,216.21,216.27,27692.0,203.2842,203.3876,203.2748,203.3312,27692.0
2021-04-23 10:40:00,216.25,216.34,216.16,216.16,42315.0,203.3124,203.397,203.2278,203.2278,42315.0
2021-04-23 10:45:00,216.15,216.38,216.14,216.28,25180.0,203.2184,203.4346,203.209,203.3406,25180.0
2021-04-23 10:50:00,216.26,216.34,216.23,216.32,10313.0,203.3218,203.397,203.2936,203.3782,10313.0
2021-04-23 10:55:00,216.33,216.56,216.32,216.56,45071.0,203.3876,203.6038,203.3782,203.6038,45071.0
2021-04-23 11:00:00,216.57,216.58,216.45,216.5,34015.0,203.6133,203.6227,203.5004,203.5474,34015.0
2021-04-23 11:05:00,216.51,216.59,216.39,216.4,24043.0,203.5568,203.6321,203.444,203.4534,24043.0
2021-04-23 11:10:00,216.4,216.54,216.39,216.53,34019.0,203.4534,203.585,203.444,203.5756,34019.0
2021-04-23 11:15:00,216.58,216.76,216.56,216.76,20561.0,203.6227,203.7919,203.6038,203.7919,20561.0
2021-04-23 11:20:00,216.76,216.82,216.72,216.72,26016.0,203.7919,203.8483,203.7543,203.7543,26016.0
2021-04-23 11:25:00,216.73,216.77,216.69,216.71,18439.0,203.7637,203.8013,203.7261,203.7449,18439.0
2021-04-23 11:30:00,216.72,216.79,216.72,216.75,14359.0,203.7543,203.8201,203.7543,203.7825,14359.0
2021-04-23 11:35:00,216.78,216.8,216.74,216.75,12480.0,203.8107,203.8295,203.7731,203.7825,12480.0
2021-04-23 11:40:00,216.75,216.8,216.68,216.75,18763.0,203.7825,203.8295,203.7167,203.7825,18763.0
2021-04-23 11:45:00,216.74,216.93,216.73,216.91,32536.0,203.7731,203.9517,203.7637,203.9329,32536.0
2021-04-23 11:50:00,216.9,216.93,216.85,216.91,22265.0,203.9235,203.9517,203.8765,203.9329,22265.0
2021-04-23 11:55:00,216.92,216.93,216.81,216.83,35437.0,203.9423,203.9517,203.8389,203.8577,35437.0
2021-04-23 12:00:00,216.84,216.88,216.8,216.85,28199.0,203.8671,203.9047,203.8295,203.8765,28199.0
2021-04-23 12:05:00,216.88,216.97,216.86,216.96,43058.0,203.9047,203.9893,203.8859,203.9799,43058.0
2021-04-23 12:10:00,216.94,216.95,216.85,216.87,20042.0,203.9611,203.9705,203.8765,203.8953,20042.0
2021-04-23 12:15:00,216.86,216.93,216.85,216.88,16642.0,203.8859,203.9517,203.8765,203.9047,16642.0
2021-04-23 12:20:00,216.9,216.94,216.85,216.89,13576.0,203.9235,203.9611,203.8765,203.9141,13576.0
2021-04-23 12:25:00,216.89,216.89,216.78,216.78,14652.0,203.9141,203.9141,203.8107,203.8107,14652.0
2021-04-23 12:30:00,216.83,216.94,216.82,216.91,12147.0,203.8577,203.9611,203.8483,203.9329,12147.0
2021-04-23 12:35:00,216.92,216.94,216.84,216.88,19055.0,203.9423,203.9611,203.8671,203.9047,19055.0
2021-04-23 12:40:00,216.89,217.0,216.89,216.97,8840.0,203.9141,204.0175,203.9141,203.9893,8840.0
2021-04-23 12:45:00,216.96,217.19,216.96,217.17,20527.0,203.9799,204.1962,203.9799,204.1774,20527.0
2021-04-23 12:50:00,217.18,217.22,217.17,217.2,33101.0,204.1868,204.2244,204.1774,204.2056,33101.0
2021-04-23 12:55:00,217.2,217.22,217.1,217.13,25426.0,204.2056,204.2244,204.1115,204.1397,25426.0
2021-04-23 13:00:00,217.17,217.19,217.1,217.13,29863.0,204.1774,204.1962,204.1115,204.1397,29863.0
2021-04-23 13:05:00,217.12,217.22,217.12,217.19,42748.0,204.1303,204.2244,204.1303,204.1962,42748.0
2021-04-23 13:10:00,217.2,217.24,217.17,217.18,32499.0,204.2056,204.2432,204.1774,204.1868,32499.0
2021-04-23 13:15:00,217.18,217.22,217.16,217.18,24571.0,204.1868,204.2244,204.168,204.1868,24571.0
2021-04-23 13:20:00,217.18,217.2,217.16,217.18,22316.0,204.1868,204.2056,204.168,204.1868,22316.0
2021-04-23 13:25:00,217.18,217.21,217.13,217.2,18246.0,204.1868,204.215,204.1397,204.2056,18246.0
2021-04-23 13:30:00,217.21,217.26,217.21,217.25,15663.0,204.215,204.262,204.215,204.2526,15663.0
2021-04-23 13:35:00,217.24,217.31,217.24,217.3,25065.0,204.2432,204.309,204.2432,204.2996,25065.0
2021-04-23 13:40:00,217.32,217.37,217.31,217.35,18899.0,204.3184,204.3654,204.309,204.3466,18899.0
2021-04-23 13:45:00,217.34,217.35,217.25,217.27,20790.0,204.3372,204.3466,204.2526,204.2714,20790.0
2021-04-23 13:50:00,217.29,217.3,217.22,217.23,12222.0,204.2902,204.2996,204.2244,204.2338,12222.0
2021-04-23 13:55:00,217.23,217.26,217.21,217.25,23632.0,204.2338,204.262,204.215,204.2526,23632.0
2021-04-23 14:00:00,217.25,217.32,217.24,217.28,66650.0,204.2526,204.3184,204.2432,204.2808,66650.0
2021-04-23 14:05:00,217.28,217.36,217.27,217.32,19010.0,204.2808,204.356,204.2714,204.3184,19010.0
2021-04-23 14:10:00,217.32,217.36,217.31,217.31,17206.0,204.3184,204.356,204.309,204.309,17206.0
2021-04-23 14:15:00,217.31,217.32,217.19,217.2,19104.0,204.309,204.3184,204.1962,204.2056,19104.0
2021-04-23 14:20:00,217.22,217.26,217.2,217.22,11657.0,204.2244,204.262,204.2056,204.2244,11657.0
2021-04-23 14:25:00,217.21,217.25,217.13,217.24,14774.0,204.215,204.2526,204.1397,204.2432,14774.0
2021-04-23 14:30:00,217.25,217.29,217.23,217.28,22122.0,204.2526,204.2902,204.2338,204.2808,22122.0
2021-04-23 14:35:00,217.28,217.31,217.21,217.26,15724.0,204.2808,204.309,204.215,204.262,15724.0
2021-04-23 14:40:00,217.28,217.34,217.27,217.32,16879.0,204.2808,204.3372,204.2714,204.3184,16879.0
2021-04-23 14:45:00,217.33,217.35,217.28,217.33,15794.0,204.3278,204.3466,204.2808,204.3278,15794.0
2021-04-23 14:50:00,217.33,217.48,217.32,217.46,38161.0,204.3278,204.4688,204.3184,204.45,38161.0
2021-04-23 14:55:00,217.46,217.53,217.42,217.43,75903.0,204.45,204.5158,204.4124,204.4218,75903.0
2021-04-23 15:00:00,217.43,217.48,217.34,217.35,46000.0,204.4218,204.4688,204.3372,204.3466,46000.0
2021-04-23 15:05:00,217.35,217.5,217.35,217.44,25276.0,204.3466,204.4876,204.3466,204.4312,25276.0
2021-04-23 15:10:00,217.43,217.52,217.43,217.52,15510.0,204.4218,204.5064,204.4218,204.5064,15510.0
2021-04-23 15:15:00,217.53,217.56,217.5,217.56,19317.0,204.5158,204.544,204.4876,204.544,19317.0
2021-04-23 15:20:00,217.56,217.67,217.52,217.65,34026.0,204.544,204.6474,204.5064,204.6286,34026.0
2021-04-23 15:25:00,217.63,217.69,217.62,217.65,22217.0,204.6098,204.6662,204.6004,204.6286,22217.0
2021-04-23 15:30:00,217.65,217.8,217.64,217.8,27144.0,204.6286,204.7697,204.6192,204.7697,27144.0
2021-04-23 15:35:00,217.81,217.87,217.74,217.75,28576.0,204.7791,204.8355,204.7133,204.7227,28576.0
2021-04-23 15:40:00,217.75,217.77,217.54,217.55,16962.0,204.7227,204.7415,204.5252,204.5346,16962.0
2021-04-23 15:45:00,217.55,217.55,217.38,217.46,39568.0,204.5346,204.5346,204.3748,204.45,39568.0
2021-04-23 15:50:00,217.46,217.47,217.24,217.29,41276.0,204.45,204.4594,204.2432,204.2902,41276.0
2021-04-23 15:55:00,217.27,217.31,217.13,217.15,361846.0,204.2714,204.309,204.1397,204.1586,361846.0
2021-04-26 09:30:00,217.74,217.95,217.62,217.84,235487.0,204.7133,204.9107,204.6004,204.8073,235487.0
2021-04-26 09:35:00,217.81,217.97,217.78,217.88,41283.0,204.7791,204.9295,204.7509,204.8449,41283.0
2021-04-26 09:40:00,217.9,217.96,217.8,217.91,34394.0,204.8637,204.9201,204.7697,204.8731,34394.0
2021-04-26 09:45:00,217.91,217.95,217.83,217.84,25024.0,204.8731,204.9107,204.7979,204.8073,25024.0
2021-04-26 09:50:00,217.83,217.84,217.45,217.58,38337.0,204.7979,204.8073,204.4406,204.5628,38337.0
2021-04-26 09:55:00,217.64,217.88,217.63,217.87,35327.0,204.6192,204.8449,204.6098,204.8355,35327.0
2021-04-26 10:00:00,217.83,217.98,217.77,217.94,66341.0,204.7979,204.9389,204.7415,204.9013,66341.0
2021-04-26 10:05:00,217.97,218.05,217.95,218.03,36167.0,204.9295,205.0047,204.9107,204.9859,36167.0
2021-04-26 10:10:00,218.02,218.07,217.93,218.06,88487.0,204.9765,205.0235,204.8919,205.0141,88487.0
2021-04-26 10:15:00,218.04,218.04,217.74,217.88,67014.0,204.9953,204.9953,204.7133,204.8449,67014.0
2021-04-26 10:20:00,217.87,218.0,217.83,217.97,47929.0,204.8355,204.9577,204.7979,204.9295,47929.0
2021-04-26 10:25:00,217.98,217.99,217.84,217.91,27346.0,204.9389,204.9483,204.8073,204.8731,27346.0
2021-04-26 10:30:00,217.94,217.94,217.84,217.89,26663.0,204.9013,204.9013,204.8073,204.8543,26663.0
2021-04-26 10:35:00,217.9,217.97,217.87,217.97,27960.0,204.8637,204.9295,204.8355,204.9295,27960.0
2021-04-26 10:40:00,217.94,217.96,217.85,217.86,25570.0,204.9013,204.9201,204.8167,204.8261,25570.0
2021-04-26 10:45:00,217.87,217.91,217.78,217.85,34368.0,204.8355,204.8731,204.7509,204.8167,34368.0
2021-04-26 10:50:00,217.85,217.97,217.82,217.89,22111.0,204.8167,204.9295,204.7885,204.8543,22111.0
2021-04-26 10:55:00,217.9,217.92,217.86,217.9,28735.0,204.8637,204.8825,204.8261,204.8637,28735.0
2021-04-26 11:00:00,217.91,218.1,217.9,218.09,27980.0,204.8731,205.0517,204.8637,205.0423,27980.0
2021-04-26 11:05:00,218.09,218.11,218.03,218.08,16463.0,205.0423,205.0611,204.9859,205.0329,16463.0
2021-04-26 11:10:00,218.06,218.12,218.04,218.11,29193.0,205.0141,205.0705,204.9953,205.0611,29193.0
2021-04-26 11:15:00,218.11,218.14,217.99,218.05,23618.0,205.0611,205.0893,204.9483,205.0047,23618.0
2021-04-26 11:20:00,218.06,218.1,218.02,218.06,17114.0,205.0141,205.0517,204.9765,205.0141,17114.0
2021-04-26 11:25:00,218.07,218.08,218.02,218.04,16194.0,205.0235,205.0329,204.9765,204.9953,16194.0
2021-04-26 11:30:00,218.05,218.05,218.01,218.02,18826.0,205.0047,205.0047,204.9671,204.9765,18826.0
2021-04-26 11:35:00,218.02,218.08,218.0,218.03,16828.0,204.9765,205.0329,204.9577,204.9859,16828.0
2021-04-26 11:40:00,218.03,218.06,218.01,218.01,19103.0,204.9859,205.0141,204.9671,204.9671,19103.0
2021-04-26 11:45:00,218.02,218.05,217.92,217.95,30969.0,204.9765,205.0047,204.8825,204.9107,30969.0
2021-04-26 11:50:00,217.93,217.98,217.92,217.98,21930.0,204.8919,204.9389,204.8825,204.9389,21930.0
2021-04-26 11:55:00,217.99,218.02,217.95,217.98,18607.0,204.9483,204.9765,204.9107,204.9389,18607.0
2021-04-26 12:00:00,217.99,218.02,217.89,217.98,26309.0,204.9483,204.9765,204.8543,204.9389,26309.0
2021-04-26 12:05:00,217.96,217.98,217.8,217.81,108936.0,204.9201,204.9389,204.7697,204.7791,108936.0
2021-04-26 12:10:00,217.81,217.87,217.76,217.85,27972.0,204.7791,204.8355,204.7321,204.8167,27972.0
2021-04-26 12:15:00,217.8,217.86,217.79,217.85,15622.0,204.7697,204.8261,204.7603,204.8167,15622.0
2021-04-26 12:20:00,217.84,217.89,217.83,217.87,34749.0,204.8073,204.8543,204.7979,204.8355,34749.0
2021-04-26 12:25:00,217.87,217.88,217.76,217.81,12215.0,204.8355,204.8449,204.7321,204.7791,12215.0
2021-04-26 12:30:00,217.81,217.87,217.81,217.87,13658.0,204.7791,204.8355,204.7791,204.8355,13658.0
2021-04-26 12:35:00,217.87,217.93,217.86,217.91,81253.0,204.8355,204.8919,204.8261,204.8731,81253.0
2021-04-26 12:40:00,217.92,218.0,217.91,217.98,18751.0,204.8825,204.9577,204.8731,204.9389,18751.0
2021-04-26 12:45:00,217.99,218.02,217.93,217.94,30797.0,204.9483,204.9765,204.8919,204.9013,30797.0
2021-04-26 12:50:00,217.93,217.99,217.9,217.99,27729.0,204.8919,204.9483,204.8637,204.9483,27729.0
2021-04-26 12:55:00,217.99,217.99,217.91,217.93,22549.0,204.9483,204.9483,204.8731,204.8919,22549.0
2021-04-26 13:00:00,217.95,217.98,217.92,217.95,14766.0,204.9107,204.9389,204.8825,204.9107,14766.0
2021-04-26 13:05:00,217.94,217.96,217.88,217.88,17798.0,204.9013,204.9201,204.8449,204.8449,17798.0
2021-04-26 13:10:00,217.88,217.97,217.86,217.95,10153.0,204.8449,204.9295,204.8261,204.9107,10153.0
2021-04-26 13:15:00,217.95,217.97,217.87,217.88,15812.0,204.9107,204.9295,204.8355,204.8449,15812.0
2021-04-26 13:20:00,217.88,217.89,217.77,217.8,68143.0,204.8449,204.8543,204.7415,204.7697,68143.0
2021-04-26 13:25:00,217.79,217.86,217.77,217.8,18947.0,204.7603,204.8261,204.7415,204.7697,18947.0
2021-04-26 13:30:00,217.82,217.87,217.76,217.82,14403.0,204.7885,204.8355,204.7321,204.7885,14403.0
2021-04-26 13:35:00,217.82,217.84,217.76,217.8,25816.0,204.7885,204.8073,204.7321,204.7697,25816.0
2021-04-26 13:40:00,217.79,217.84,217.76,217.83,13446.0,204.7603,204.8073,204.7321,204.7979,13446.0
2021-04-26 13:45:00,217.83,217.96,217.82,217.96,25883.0,204.7979,204.9201,204.7885,204.9201,25883.0
2021-04-26 13:50:00,217.95,217.98,217.91,217.96,10955.0,204.9107,204.9389,204.8731,204.9201,10955.0
2021-04-26 13:55:00,217.95,217.99,217.91,217.97,17529.0,204.9107,204.9483,204.8731,204.9295,17529.0
2021-04-26 14:00:00,217.99,218.08,217.98,218.06,17163.0,204.9483,205.0329,204.9389,205.0141,17163.0
2021-04-26 14:05:00,218.05,218.1,218.04,218.06,20072.0,205.0047,205.0517,204.9953,205.0141,20072.0
2021-04-26 14:10:00,218.06,218.09,218.02,218.02,18769.0,205.0141,205.0423,204.9765,204.9765,18769.0
2021-04-26 14:15:00,218.03,218.07,218.01,218.05,23425.0,204.9859,205.0235,204.9671,205.0047,23425.0
2021-04-26 14:20:00,218.06,218.09,218.02,218.09,15671.0,205.0141,205.0423,204.9765,205.0423,15671.0
2021-04-26 14:25:00,218.08,218.12,218.04,218.12,11699.0,205.0329,205.0705,204.9953,205.0705,11699.0
2021-04-26 14:30:00,218.11,218.14,218.11,218.12,17612.0,205.0611,205.0893,205.0611,205.0705,17612.0
2021-04-26 14:35:00,218.13,218.13,218.04,218.07,9667.0,205.0799,205.0799,204.9953,205.0235,9667.0
2021-04-26 14:40:00,218.08,218.13,218.07,218.13,22814.0,205.0329,205.0799,205.0235,205.0799,22814.0
2021-04-26 14:45:00,218.14,218.17,218.1,218.16,20761.0,205.0893,205.1175,205.0517,205.1081,20761.0
2021-04-26 14:50:00,218.16,218.2,218.14,218.16,18083.0,205.1081,205.1457,205.0893,205.1081,18083.0
2021-04-26 14:55:00,218.16,218.2,218.16,218.2,15503.0,205.1081,205.1457,205.1081,205.1457,15503.0
2021-04-26 15:00:00,218.2,218.23,218.12,218.19,11869.0,205.1457,205.1739,205.0705,205.1363,11869.0
2021-04-26 15:05:00,218.19,218.24,218.17,218.23,16081.0,205.1363,205.1833,205.1175,205.1739,16081.0
2021-04-26 15:10:00,218.23,218.24,218.17,218.17,16770.0,205.1739,205.1833,205.1175,205.1175,16770.0
2021-04-26 15:15:00,218.19,218.23,218.17,218.22,27741.0,205.1363,205.1739,205.1175,205.1645,27741.0
2021-04-26 15:20:00,218.21,218.27,218.19,218.23,39529.0,205.1551,205.2115,205.1363,205.1739,39529.0
2021-04-26 15:25:00,218.23,218.24,217.72,217.75,52280.0,205.1739,205.1833,204.6944,204.7227,52280.0
2021-04-26 15:30:00,217.77,217.88,217.6,217.79,76678.0,204.7415,204.8449,204.5816,204.7603,76678.0
2021-04-26 15:35:00,217.84,218.04,217.83,217.98,37504.0,204.8073,204.9953,204.7979,204.9389,37504.0
2021-04-26 15:40:00,217.98,218.11,217.96,218.03,45288.0,204.9389,205.0611,204.9201,204.9859,45288.0
2021-04-26 15:45:00,218.02,218.06,217.78,217.8,52416.0,204.9765,205.0141,204.7509,204.7697,52416.0
2021-04-26 15:50:00,217.76,217.99,217.75,217.94,45704.0,204.7321,204.9483,204.7227,204.9013,45704.0
2021-04-26 15:55:00,217.97,218.0,217.79,217.94,104188.0,204.9295,204.9577,204.7603,204.9013,104188.0
2021-04-27 09:30:00,218.3,218.33,218.0,218.18,138195.0,205.2397,205.268,204.9577,205.1269,138195.0
2021-04-27 09:35:00,218.16,218.25,217.75,217.77,41834.0,205.1081,205.1927,204.7227,204.7415,41834.0
2021-04-27 09:40:00,217.78,217.81,217.7,217.71,28423.0,204.7509,204.7791,204.6756,204.685,28423.0
2021-04-27 09:45:00,217.69,217.72,217.56,217.66,24574.0,204.6662,204.6944,204.544,204.638,24574.0
2021-04-27 09:50:00,217.63,217.83,217.55,217.8,41440.0,204.6098,204.7979,204.5346,204.7697,41440.0
2021-04-27 09:55:00,217.8,217.83,217.65,217.66,29076.0,204.7697,204.7979,204.6286,204.638,29076.0
2021-04-27 10:00:00,217.65,217.84,217.44,217.75,59682.0,204.6286,204.8073,204.4312,204.7227,59682.0
2021-04-27 10:05:00,217.72,217.85,217.68,217.82,19123.0,204.6944,204.8167,204.6568,204.7885,19123.0
2021-04-27 10:10:00,217.82,217.84,217.65,217.71,48961.0,204.7885,204.8073,204.6286,204.685,48961.0
2021-04-27 10:15:00,217.66,217.66,217.35,217.54,27037.0,204.638,204.638,204.3466,204.5252,27037.0
2021-04-27 10:20:00,217.53,217.64,217.5,217.62,37918.0,204.5158,204.6192,204.4876,204.6004,37918.0
2021-04-27 10:25:00,217.59,217.83,217.53,217.83,25837.0,204.5722,204.7979,204.5158,204.7979,25837.0
2021-04-27 10:30:00,217.78,217.88,217.75,217.84,17088.0,204.7509,204.8449,204.7227,204.8073,17088.0
2021-04-27 10:35:00,217.85,217.87,217.52,217.59,31870.0,204.8167,204.8355,204.5064,204.5722,31870.0
2021-04-27 10:40:00,217.56,217.73,217.5,217.72,24224.0,204.544,204.7039,204.4876,204.6944,24224.0
2021-04-27 10:45:00,217.72,217.94,217.69,217.89,20109.0,204.6944,204.9013,204.6662,204.8543,20109.0
2021-04-27 10:50:00,217.86,217.92,217.78,217.89,16318.0,204.8261,204.8825,204.7509,204.8543,16318.0
2021-04-27 10:55:00,217.87,217.95,217.86,217.87,18216.0,204.8355,204.9107,204.8261,204.8355,18216.0
2021-04-27 11:00:00,217.88,217.98,217.77,217.78,24890.0,204.8449,204.9389,204.7415,204.7509,24890.0
2021-04-27 11:05:00,217.77,217.93,217.75,217.87,15577.0,204.7415,204.8919,204.7227,204.8355,15577.0
2021-04-27 11:10:00,217.88,217.96,217.87,217.96,20830.0,204.8449,204.9201,204.8355,204.9201,20830.0
2021-04-27 11:15:00,217.95,217.99,217.9,217.92,17068.0,204.9107,204.9483,204.8637,204.8825,17068.0
2021-04-27 11:20:00,217.92,217.99,217.89,217.98,28262.0,204.8825,204.9483,204.8543,204.9389,28262.0
2021-04-27 11:25:00,217.99,218.0,217.9,217.94,21506.0,204.9483,204.9577,204.8637,204.9013,21506.0
2021-04-27 11:30:00,217.96,218.03,217.92,217.97,8672.0,204.9201,204.9859,204.8825,204.9295,8672.0
2021-04-27 11:35:00,217.99,217.99,217.89,217.98,19787.0,204.9483,204.9483,204.8543,204.9389,19787.0
2021-04-27 11:40:00,217.98,218.03,217.95,218.02,16814.0,204.9389,204.9859,204.9107,204.9765,16814.0
2021-04-27 11:45:00,218.02,218.03,217.93,217.95,15600.0,204.9765,204.9859,204.8919,204.9107,15600.0
2021-04-27 11:50:00,217.92,218.11,217.91,218.08,17449.0,204.8825,205.0611,204.8731,205.0329,17449.0
2021-04-27 11:55:00,218.11,218.16,218.1,218.1,26425.0,205.0611,205.1081,205.0517,205.0517,26425.0
2021-04-27 12:00:00,218.1,218.21,218.1,218.18,26762.0,205.0517,205.1551,205.0517,205.1269,26762.0
2021-04-27 12:05:00,218.17,218.18,218.1,218.13,10879.0,205.1175,205.1269,205.0517,205.0799,10879.0
2021-04-27 12:10:00,218.14,218.15,218.02,218.1,23587.0,205.0893,205.0987,204.9765,205.0517,23587.0
2021-04-27 12:15:00,218.11,218.14,218.07,218.11,8317.0,205.0611,205.0893,205.0235,205.0611,8317.0
2021-04-27 12:20:00,218.12,218.16,218.03,218.1,63198.0,205.0705,205.1081,204.9859,205.0517,63198.0
2021-04-27 12:25:00,218.12,218.16,218.11,218.13,30024.0,205.0705,205.1081,205.0611,205.0799,30024.0
2021-04-27 12:30:00,218.13,218.13,218.05,218.07,12536.0,205.0799,205.0799,205.0047,205.0235,12536.0
2021-04-27 12:35:00,218.06,218.08,218.0,218.04,19209.0,205.0141,205.0329,204.9577,204.9953,19209.0
2021-04-27 12:40:00,218.03,218.06,217.93,217.96,25961.0,204.9859,205.0141,204.8919,204.9201,25961.0
2021-04-27 12:45:00,217.96,217.97,217.89,217.93,17734.0,204.9201,204.9295,204.8543,204.8919,17734.0
2021-04-27 12:50:00,217.91,217.92,217.67,217.77,13077.0,204.8731,204.8825,204.6474,204.7415,13077.0
2021-04-27 12:55:00,217.77,217.8,217.72,217.76,27079.0,204.7415,204.7697,204.6944,204.7321,27079.0
2021-04-27 13:00:00,217.75,217.85,217.72,217.85,18819.0,204.7227,204.8167,204.6944,204.8167,18819.0
2021-04-27 13:05:00,217.87,217.92,217.8,217.89,17380.0,204.8355,204.8825,204.7697,204.8543,17380.0
2021-04-27 13:10:00,217.91,217.96,217.87,217.92,28164.0,204.8731,204.9201,204.8355,204.8825,28164.0
2021-04-27 13:15:00,217.9,217.95,217.87,217.93,12953.0,204.8637,204.9107,204.8355,204.8919,12953.0
2021-04-27 13:20:00,217.93,217.99,217.92,217.96,9134.0,204.8919,204.9483,204.8825,204.9201,9134.0
2021-04-27 13:25:00,217.94,217.97,217.87,217.91,26178.0,204.9013,204.9295,204.8355,204.8731,26178.0
2021-04-27 13:30:00,217.91,217.95,217.82,217.88,6407.0,204.8731,204.9107,204.7885,204.8449,6407.0
2021-04-27 13:35:00,217.89,218.0,217.89,217.98,28467.0,204.8543,204.9577,204.8543,204.9389,28467.0
2021-04-27 13:40:00,217.95,218.02,217.94,217.99,10257.0,204.9107,204.9765,204.9013,204.9483,10257.0
2021-04-27 13:45:00,217.98,217.98,217.84,217.9,8360.0,204.9389,204.9389,204.8073,204.8637,8360.0
2021-04-27 13:50:00,217.93,217.96,217.92,217.95,10135.0,204.8919,204.9201,204.8825,204.9107,10135.0
2021-04-27 13:55:00,217.97,217.99,217.93,217.96,15316.0,204.9295,204.9483,204.8919,204.9201,15316.0
2021-04-27 14:00:00,217.96,217.97,217.74,217.74,23217.0,204.9201,204.9295,204.7133,204.7133,23217.0
2021-04-27 14:05:00,217.79,217.87,217.78,217.8,12009.0,204.7603,204.8355,204.7509,204.7697,12009.0
2021-04-27 14:10:00,217.81,217.89,217.8,217.84,13485.0,204.7791,204.8543,204.7697,204.8073,13485.0
2021-04-27 14:15:00,217.87,217.91,217.82,217.88,23513.0,204.8355,204.8731,204.7885,204.8449,23513.0
2021-04-27 14:20:00,217.88,217.94,217.78,217.91,39666.0,204.8449,204.9013,204.7509,204.8731,39666.0
2021-04-27 14:25:00,217.94,217.97,217.91,217.97,10330.0,204.9013,204.9295,204.8731,204.9295,10330.0
2021-04-27 14:30:00,217.98,218.06,217.95,218.04,20144.0,204.9389,205.0141,204.9107,204.9953,20144.0
2021-04-27 14:35:00,218.05,218.1,218.0,218.09,37655.0,205.0047,205.0517,204.9577,205.0423,37655.0
2021-04-27 14:40:00,218.08,218.09,218.03,218.04,14718.0,205.0329,205.0423,204.9859,204.9953,14718.0
2021-04-27 14:45:00,218.06,218.06,218.02,218.03,14229.0,205.0141,205.0141,204.9765,204.9859,14229.0
2021-04-27 14:50:00,218.02,218.03,217.96,217.98,15699.0,204.9765,204.9859,204.9201,204.9389,15699.0
2021-04-27 14:55:00,217.98,218.05,217.96,217.96,68103.0,204.9389,205.0047,204.9201,204.9201,68103.0
2021-04-27 15:00:00,217.95,218.03,217.88,218.0,19877.0,204.9107,204.9859,204.8449,204.9577,19877.0
2021-04-27 15:05:00,217.99,217.99,217.8,217.83,37017.0,204.9483,204.9483,204.7697,204.7979,37017.0
2021-04-27 15:10:00,217.85,218.05,217.83,218.03,30645.0,204.8167,205.0047,204.7979,204.9859,30645.0
2021-04-27 15:15:00,218.03,218.06,217.93,218.02,45440.0,204.9859,205.0141,204.8919,204.9765,45440.0
2021-04-27 15:20:00,218.03,218.09,217.95,218.06,14749.0,204.9859,205.0423,204.9107,205.0141,14749.0
2021-04-27 15:25:00,218.05,218.06,217.97,218.02,17114.0,205.0047,205.0141,204.9295,204.9765,17114.0
2021-04-27 15:30:00,218.03,218.09,217.97,218.06,28490.0,204.9859,205.0423,204.9295,205.0141,28490.0
2021-04-27 15:35:00,218.06,218.2,218.0,218.2,31756.0,205.0141,205.1457,204.9577,205.1457,31756.0
2021-04-27 15:40:00,218.19,218.22,218.11,218.16,20841.0,205.1363,205.1645,205.0611,205.1081,20841.0
2021-04-27 15:45:00,218.16,218.18,218.03,218.14,39051.0,205.1081,205.1269,204.9859,205.0893,39051.0
2021-04-27 15:50:00,218.16,218.2,218.08,218.08,27024.0,205.1081,205.1457,205.0329,205.0329,27024.0
2021-04-27 15:55:00,218.11,218.14,217.87,217.89,70967.0,205.0611,205.0893,204.8355,204.8543,70967.0
2021-04-28 09:30:00,218.07,218.1,217.62,217.72,108817.0,205.0235,205.0517,204.6004,204.6944,108817.0
2021-04-28 09:35:00,217.71,217.82,217.66,217.78,22269.0,204.685,204.7885,204.638,204.7509,22269.0
2021-04-28 09:40:00,217.77,217.92,217.72,217.91,23914.0,204.7415,204.8825,204.6944,204.8731,23914.0
2021-04-28 09:45:00,217.92,218.08,217.9,218.06,17114.0,204.8825,205.0329,204.8637,205.0141,17114.0
2021-04-28 09:50:00,218.08,218.1,217.99,218.08,26255.0,205.0329,205.0517,204.9483,205.0329,26255.0
2021-04-28 09:55:00,218.09,218.22,218.08,218.21,29416.0,205.0423,205.1645,205.0329,205.1551,29416.0
2021-04-28 10:00:00,218.23,218.25,218.09,218.18,45943.0,205.1739,205.1927,205.0423,205.1269,45943.0
2021-04-28 10:05:00,218.16,218.24,218.13,218.22,24253.0,205.1081,205.1833,205.0799,205.1645,24253.0
2021-04-28 10:10:00,218.2,218.26,218.13,218.25,58101.0,205.1457,205.2021,205.0799,205.1927,58101.0
2021-04-28 10:15:00,218.25,218.3,218.21,218.26,36147.0,205.1927,205.2397,205.1551,205.2021,36147.0
2021-04-28 10:20:00,218.26,218.3,218.18,218.18,29607.0,205.2021,205.2397,205.1269,205.1269,29607.0
2021-04-28 10:25:00,218.18,218.23,218.13,218.19,25110.0,205.1269,205.1739,205.0799,205.1363,25110.0
2021-04-28 10:30:00,218.18,218.23,218.08,218.08,26095.0,205.1269,205.1739,205.0329,205.0329,26095.0
2021-04-28 10:35:00,218.09,218.13,217.97,218.09,26760.0,205.0423,205.0799,204.9295,205.0423,26760.0
2021-04-28 10:40:00,218.07,218.19,218.05,218.15,15339.0,205.0235,205.1363,205.0047,205.0987,15339.0
2021-04-28 10:45:00,218.17,218.23,218.13,218.17,19326.0,205.1175,205.1739,205.0799,205.1175,19326.0
2021-04-28 10:50:00,218.17,218.24,218.16,218.17,26250.0,205.1175,205.1833,205.1081,205.1175,26250.0
2021-04-28 10:55:00,218.18,218.27,218.14,218.22,21098.0,205.1269,205.2115,205.0893,205.1645,21098.0
2021-04-28 11:00:00,218.21,218.23,218.12,218.13,16637.0,205.1551,205.1739,205.0705,205.0799,16637.0
2021-04-28 11:05:00,218.09,218.18,218.04,218.16,17013.0,205.0423,205.1269,204.9953,205.1081,17013.0
2021-04-28 11:10:00,218.16,218.19,218.12,218.13,23815.0,205.1081,205.1363,205.0705,205.0799,23815.0
2021-04-28 11:15:00,218.11,218.11,217.97,218.11,17851.0,205.0611,205.0611,204.9295,205.0611,17851.0
2021-04-28 11:20:00,218.12,218.12,218.04,218.06,15001.0,205.0705,205.0705,204.9953,205.0141,15001.0
2021-04-28 11:25:00,218.07,218.11,218.02,218.09,31665.0,205.0235,205.0611,204.9765,205.0423,31665.0
2021-04-28 11:30:00,218.09,218.12,218.03,218.08,35670.0,205.0423,205.0705,204.9859,205.0329,35670.0
2021-04-28 11:35:00,218.07,218.14,218.06,218.11,70497.0,205.0235,205.0893,205.0141,205.0611,70497.0
2021-04-28 11:40:00,218.08,218.11,217.95,217.96,31051.0,205.0329,205.0611,204.9107,204.9201,31051.0
2021-04-28 11:45:00,217.95,218.02,217.86,217.87,30031.0,204.9107,204.9765,204.8261,204.8355,30031.0
2021-04-28 11:50:00,217.86,217.88,217.78,217.8,22324.0,204.8261,204.8449,204.7509,204.7697,22324.0
2021-04-28 11:55:00,217.8,217.89,217.79,217.83,17633.0,204.7697,204.8543,204.7603,204.7979,17633.0
2021-04-28 12:00:00,217.82,217.89,217.72,217.88,17489.0,204.7885,204.8543,204.6944,204.8449,17489.0
2021-04-28 12:05:00,217.88,218.01,217.87,218.01,11795.0,204.8449,204.9671,204.8355,204.9671,11795.0
2021-04-28 12:10:00,218.01,218.01,217.95,217.96,21949.0,204.9671,204.9671,204.9107,204.9201,21949.0
2021-04-28 12:15:00,217.98,218.02,217.96,218.01,13281.0,204.9389,204.9765,204.9201,204.9671,13281.0
2021-04-28 12:20:00,218.01,218.01,217.97,217.98,13020.0,204.9671,204.9671,204.9295,204.9389,13020.0
2021-04-28 12:25:00,217.98,218.02,217.98,218.0,12766.0,204.9389,204.9765,204.9389,204.9577,12766.0
2021-04-28 12:30:00,218.01,218.04,217.97,217.97,23193.0,204.9671,204.9953,204.9295,204.9295,23193.0
2021-04-28 12:35:00,217.97,218.05,217.93,218.03,32559.0,204.9295,205.0047,204.8919,204.9859,32559.0
2021-04-28 12:40:00,218.03,218.05,218.0,218.01,28295.0,204.9859,205.0047,204.9577,204.9671,28295.0
2021-04-28 12:45:00,218.01,218.09,218.0,218.09,15280.0,204.9671,205.0423,204.9577,205.0423,15280.0
2021-04-28 12:50:00,218.1,218.11,218.03,218.05,18991.0,205.0517,205.0611,204.9859,205.0047,18991.0
2021-04-28 12:55:00,218.05,218.07,218.03,218.05,17940.0,205.0047,205.0235,204.9859,205.0047,17940.0
2021-04-28 13:00:00,218.06,218.07,218.03,218.06,18542.0,205.0141,205.0235,204.9859,205.0141,18542.0
2021-04-28 13:05:00,218.06,218.07,218.01,218.06,15673.0,205.0141,205.0235,204.9671,205.0141,15673.0
2021-04-28 13:10:00,218.05,218.09,218.03,218.03,12753.0,205.0047,205.0423,204.9859,204.9859,12753.0
2021-04-28 13:15:00,218.03,218.09,218.03,218.08,14485.0,204.9859,205.0423,204.9859,205.0329,14485.0
2021-04-28 13:20:00,218.07,218.09,218.02,218.04,22264.0,205.0235,205.0423,204.9765,204.9953,22264.0
2021-04-28 13:25:00,218.05,218.1,218.04,218.09,25918.0,205.0047,205.0517,204.9953,205.0423,25918.0
2021-04-28 13:30:00,218.08,218.1,218.05,218.07,17229.0,205.0329,205.0517,205.0047,205.0235,17229.0
2021-04-28 13:35:00,218.06,218.06,217.97,218.0,9163.0,205.0141,205.0141,204.9295,204.9577,9163.0
2021-04-28 13:40:00,218.01,218.01,217.97,217.98,45440.0,204.9671,204.9671,204.9295,204.9389,45440.0
2021-04-28 13:45:00,217.97,217.99,217.9,217.96,9844.0,204.9295,204.9483,204.8637,204.9201,9844.0
2021-04-28 13:50:00,217.95,217.95,217.83,217.85,18439.0,204.9107,204.9107,204.7979,204.8167,18439.0
2021-04-28 13:55:00,217.85,217.9,217.77,217.89,26483.0,204.8167,204.8637,204.7415,204.8543,26483.0
2021-04-28 14:00:00,217.89,218.26,217.63,217.94,27503.0,204.8543,205.2021,204.6098,204.9013,27503.0
2021-04-28 14:05:00,217.98,218.01,217.83,217.92,30495.0,204.9389,204.9671,204.7979,204.8825,30495.0
2021-04-28 14:10:00,217.91,218.0,217.85,218.0,12337.0,204.8731,204.9577,204.8167,204.9577,12337.0
2021-04-28 14:15:00,218.0,218.07,217.95,218.0,15974.0,204.9577,205.0235,204.9107,204.9577,15974.0
2021-04-28 14:20:00,218.03,218.16,218.0,218.07,18518.0,204.9859,205.1081,204.9577,205.0235,18518.0
2021-04-28 14:25:00,218.09,218.09,217.97,218.02,12518.0,205.0423,205.0423,204.9295,204.9765,12518.0
2021-04-28 14:30:00,218.03,218.03,217.77,217.97,12921.0,204.9859,204.9859,204.7415,204.9295,12921.0
2021-04-28 14:35:00,217.97,218.53,217.96,218.46,42803.0,204.9295,205.456,204.9201,205.3902,42803.0
2021-04-28 14:40:00,218.49,218.58,218.46,218.56,21537.0,205.4184,205.503,205.3902,205.4842,21537.0
2021-04-28 14:45:00,218.55,218.64,218.32,218.34,37039.0,205.4748,205.5594,205.2586,205.2774,37039.0
2021-04-28 14:50:00,218.34,218.46,218.34,218.42,16646.0,205.2774,205.3902,205.2774,205.3526,16646.0
2021-04-28 14:55:00,218.41,218.41,218.28,218.33,17428.0,205.3432,205.3432,205.2209,205.268,17428.0
2021-04-28 15:00:00,218.36,218.43,218.27,218.28,20199.0,205.2962,205.362,205.2115,205.2209,20199.0
2021-04-28 15:05:00,218.31,218.36,218.19,218.34,25008.0,205.2492,205.2962,205.1363,205.2774,25008.0
2021-04-28 15:10:00,218.34,218.38,217.69,218.02,18879.0,205.2774,205.315,204.6662,204.9765,18879.0
2021-04-28 15:15:00,217.99,218.11,217.9,217.98,33889.0,204.9483,205.0611,204.8637,204.9389,33889.0
2021-04-28 15:20:00,217.97,218.05,217.93,218.01,32048.0,204.9295,205.0047,204.8919,204.9671,32048.0
2021-04-28 15:25:00,218.02,218.17,218.0,218.15,23873.0,204.9765,205.1175,204.9577,205.0987,23873.0
2021-04-28 15:30:00,218.15,218.15,217.96,217.99,24211.0,205.0987,205.0987,204.9201,204.9483,24211.0
2021-04-28 15:35:00,218.03,218.27,218.03,218.18,25419.0,204.9859,205.2115,204.9859,205.1269,25419.0
2021-04-28 15:40:00,218.2,218.24,218.12,218.15,38318.0,205.1457,205.1833,205.0705,205.0987,38318.0
2021-04-28 15:45:00,218.18,218.21,218.04,218.05,25192.0,205.1269,205.1551,204.9953,205.0047,25192.0
2021-04-28 15:50:00,218.08,218.08,217.74,217.79,39502.0,205.0329,205.0329,204.7133,204.7603,39502.0
2021-04-28 15:55:00,217.78,217.94,217.72,217.86,50864.0,204.7509,204.9013,204.6944,204.8261,50864.0
2021-04-29 09:30:00,219.66,219.66,219.18,219.25,140488.0,206.5184,206.5184,206.0671,206.1329,140488.0
2021-04-29 09:35:00,219.22,219.32,219.1,219.25,48728.0,206.1047,206.1987,205.9919,206.1329,48728.0
2021-04-29 09:40:00,219.28,219.3,219.15,219.24,29859.0,206.1611,206.1799,206.0389,206.1235,29859.0
2021-04-29 09:45:00,219.24,219.34,219.1,219.22,29748.0,206.1235,206.2175,205.9919,206.1047,29748.0
2021-04-29 09:50:00,219.2,219.21,218.94,218.99,29304.0,206.0859,206.0953,205.8415,205.8885,29304.0
2021-04-29 09:55:00,218.99,218.99,218.82,218.86,24602.0,205.8885,205.8885,205.7286,205.7662,24602.0
2021-04-29 10:00:00,218.86,218.86,218.64,218.76,65103.0,205.7662,205.7662,205.5594,205.6722,65103.0
2021-04-29 10:05:00,218.76,218.9,218.72,218.77,35009.0,205.6722,205.8039,205.6346,205.6816,35009.0
2021-04-29 10:10:00,218.7,218.87,218.63,218.72,41071.0,205.6158,205.7756,205.55,205.6346,41071.0
2021-04-29 10:15:00,218.71,218.76,218.46,218.46,41321.0,205.6252,205.6722,205.3902,205.3902,41321.0
2021-04-29 10:20:00,218.47,218.66,218.39,218.63,41508.0,205.3996,205.5782,205.3244,205.55,41508.0
2021-04-29 10:25:00,218.56,218.57,218.38,218.46,29499.0,205.4842,205.4936,205.315,205.3902,29499.0
2021-04-29 10:30:00,218.37,218.5,218.15,218.21,25959.0,205.3056,205.4278,205.0987,205.1551,25959.0
2021-04-29 10:35:00,218.16,218.16,217.79,217.88,57790.0,205.1081,205.1081,204.7603,204.8449,57790.0
2021-04-29 10:40:00,217.87,218.12,217.86,218.11,43848.0,204.8355,205.0705,204.8261,205.0611,43848.0
2021-04-29 10:45:00,218.06,218.06,217.64,217.74,72728.0,205.0141,205.0141,204.6192,204.7133,72728.0
2021-04-29 10:50:00,217.73,217.99,217.7,217.88,221278.0,204.7039,204.9483,204.6756,204.8449,221278.0
2021-04-29 10:55:00,217.88,218.11,217.81,218.09,89822.0,204.8449,205.0611,204.7791,205.0423,89822.0
2021-04-29 11:00:00,218.07,218.16,218.0,218.14,18595.0,205.0235,205.1081,204.9577,205.0893,18595.0
2021-04-29 11:05:00,218.14,218.36,218.14,218.31,30791.0,205.0893,205.2962,205.0893,205.2492,30791.0
2021-04-29 11:10:00,218.32,218.4,218.29,218.37,20723.0,205.2586,205.3338,205.2303,205.3056,20723.0
2021-04-29 11:15:00,218.35,218.36,218.14,218.19,26768.0,205.2868,205.2962,205.0893,205.1363,26768.0
2021-04-29 11:20:00,218.22,218.27,218.13,218.25,40085.0,205.1645,205.2115,205.0799,205.1927,40085.0
2021-04-29 11:25:00,218.25,218.27,218.11,218.19,33213.0,205.1927,205.2115,205.0611,205.1363,33213.0
2021-04-29 11:30:00,218.18,218.18,217.93,217.95,21929.0,205.1269,205.1269,204.8919,204.9107,21929.0
2021-04-29 11:35:00,217.98,217.99,217.89,217.9,20617.0,204.9389,204.9483,204.8543,204.8637,20617.0
2021-04-29 11:40:00,217.9,218.08,217.89,217.98,25188.0,204.8637,205.0329,204.8543,204.9389,25188.0
2021-04-29 11:45:00,217.98,218.11,217.96,218.01,26844.0,204.9389,205.0611,204.9201,204.9671,26844.0
2021-04-29 11:50:00,217.98,218.03,217.89,217.95,23606.0,204.9389,204.9859,204.8543,204.9107,23606.0
2021-04-29 11:55:00,217.91,217.91,217.56,217.6,23999.0,204.8731,204.8731,204.544,204.5816,23999.0
2021-04-29 12:00:00,217.6,217.64,217.31,217.39,34373.0,204.5816,204.6192,204.309,204.3842,34373.0
2021-04-29 12:05:00,217.4,217.4,216.94,217.05,56568.0,204.3936,204.3936,203.9611,204.0645,56568.0
2021-04-29 12:10:00,217.02,217.3,217.01,217.29,30563.0,204.0363,204.2996,204.0269,204.2902,30563.0
2021-04-29 12:15:00,217.31,217.34,217.07,217.34,39402.0,204.309,204.3372,204.0833,204.3372,39402.0
2021-04-29 12:20:00,217.33,217.38,217.21,217.22,22982.0,204.3278,204.3748,204.215,204.2244,22982.0
2021-04-29 12:25:00,217.27,217.33,217.02,217.29,24752.0,204.2714,204.3278,204.0363,204.2902,24752.0
2021-04-29 12:30:00,217.25,217.53,217.22,217.5,17210.0,204.2526,204.5158,204.2244,204.4876,17210.0
2021-04-29 12:35:00,217.49,217.58,217.48,217.55,16554.0,204.4782,204.5628,204.4688,204.5346,16554.0
2021-04-29 12:40:00,217.57,217.66,217.53,217.65,17729.0,204.5534,204.638,204.5158,204.6286,17729.0
2021-04-29 12:45:00,217.66,217.8,217.61,217.76,19811.0,204.638,204.7697,204.591,204.7321,19811.0
2021-04-29 12:50:00,217.76,217.89,217.75,217.88,26400.0,204.7321,204.8543,204.7227,204.8449,26400.0
2021-04-29 12:55:00,217.89,217.9,217.75,217.83,19733.0,204.8543,204.8637,204.7227,204.7979,19733.0
2021-04-29 13:00:00,217.84,217.85,217.63,217.64,17295.0,204.8073,204.8167,204.6098,204.6192,17295.0
2021-04-29 13:05:00,217.65,217.87,217.62,217.78,23082.0,204.6286,204.8355,204.6004,204.7509,23082.0
2021-04-29 13:10:00,217.81,217.97,217.77,217.9,20494.0,204.7791,204.9295,204.7415,204.8637,20494.0
2021-04-29 13:15:00,217.89,218.02,217.88,217.98,19838.0,204.8543,204.9765,204.8449,204.9389,19838.0
2021-04-29 13:20:00,217.99,218.0,217.91,217.96,11131.0,204.9483,204.9577,204.8731,204.9201,11131.0
2021-04-29 13:25:00,217.96,218.03,217.81,217.98,20514.0,204.9201,204.9859,204.7791,204.9389,20514.0
2021-04-29 13:30:00,218.0,218.02,217.89,217.95,16122.0,204.9577,204.9765,204.8543,204.9107,16122.0
2021-04-29 13:35:00,217.97,218.02,217.82,217.82,9983.0,204.9295,204.9765,204.7885,204.7885,9983.0
2021-04-29 13:40:00,217.8,218.12,217.8,218.1,16996.0,204.7697,205.0705,204.7697,205.0517,16996.0
2021-04-29 13:45:00,218.11,218.14,218.06,218.09,10938.0,205.0611,205.0893,205.0141,205.0423,10938.0
2021-04-29 13:50:00,218.1,218.18,218.07,218.12,20895.0,205.0517,205.1269,205.0235,205.0705,20895.0
2021-04-29 13:55:00,218.15,218.17,218.02,218.04,28756.0,205.0987,205.1175,204.9765,204.9953,28756.0
2021-04-29 14:00:00,218.08,218.14,218.01,218.04,17419.0,205.0329,205.0893,204.9671,204.9953,17419.0
2021-04-29 14:05:00,218.07,218.2,218.06,218.16,8164.0,205.0235,205.1457,205.0141,205.1081,8164.0
2021-04-29 14:10:00,218.16,218.32,218.14,218.3,23552.0,205.1081,205.2586,205.0893,205.2397,23552.0
2021-04-29 14:15:00,218.31,218.42,218.24,218.41,17263.0,205.2492,205.3526,205.1833,205.3432,17263.0
2021-04-29 14:20:00,218.41,218.45,218.37,218.4,98692.0,205.3432,205.3808,205.3056,205.3338,98692.0
2021-04-29 14:25:00,218.41,218.42,218.35,218.41,31887.0,205.3432,205.3526,205.2868,205.3432,31887.0
2021-04-29 14:30:00,218.41,218.6,218.41,218.55,36084.0,205.3432,205.5218,205.3432,205.4748,36084.0
2021-04-29 14:35:00,218.57,218.65,218.56,218.64,12814.0,205.4936,205.5688,205.4842,205.5594,12814.0
2021-04-29 14:40:00,218.64,218.8,218.6,218.8,20895.0,205.5594,205.7098,205.5218,205.7098,20895.0
2021-04-29 14:45:00,218.81,219.01,218.74,218.82,50119.0,205.7192,205.9073,205.6534,205.7286,50119.0
2021-04-29 14:50:00,218.83,218.85,218.7,218.84,45332.0,205.738,205.7568,205.6158,205.7474,45332.0
2021-04-29 14:55:00,218.81,218.85,218.75,218.83,11461.0,205.7192,205.7568,205.6628,205.738,11461.0
2021-04-29 15:00:00,218.84,218.99,218.83,218.91,26995.0,205.7474,205.8885,205.738,205.8133,26995.0
2021-04-29 15:05:00,218.91,219.02,218.83,218.88,19445.0,205.8133,205.9167,205.738,205.785,19445.0
2021-04-29 15:10:00,218.92,218.96,218.86,218.88,19095.0,205.8227,205.8603,205.7662,205.785,19095.0
2021-04-29 15:15:00,218.89,218.89,218.66,218.72,33887.0,205.7945,205.7945,205.5782,205.6346,33887.0
2021-04-29 15:20:00,218.73,218.8,218.55,218.56,51795.0,205.644,205.7098,205.4748,205.4842,51795.0
2021-04-29 15:25:00,218.56,218.61,218.49,218.5,35819.0,205.4842,205.5312,205.4184,205.4278,35819.0
2021-04-29 15:30:00,218.51,218.68,218.48,218.65,19017.0,205.4372,205.597,205.409,205.5688,19017.0
2021-04-29 15:35:00,218.65,218.68,218.57,218.64,24673.0,205.5688,205.597,205.4936,205.5594,24673.0
2021-04-29 15:40:00,218.64,218.72,218.62,218.7,34790.0,205.5594,205.6346,205.5406,205.6158,34790.0
2021-04-29 15:45:00,218.71,218.89,218.69,218.81,45858.0,205.6252,205.7945,205.6064,205.7192,45858.0
2021-04-29 15:50:00,218.81,218.81,218.64,218.73,44240.0,205.7192,205.7192,205.5594,205.644,44240.0
2021-04-29 15:55:00,218.72,218.76,218.57,218.75,397327.0,205.6346,205.6722,205.4936,205.6628,397327.0
2021-04-30 09:30:00,217.51,217.68,217.35,217.63,119544.0,204.497,204.6568,204.3466,204.6098,119544.0
2021-04-30 09:35:00,217.69,217.78,217.59,217.73,38759.0,204.6662,204.7509,204.5722,204.7039,38759.0
2021-04-30 09:40:00,217.74,217.77,217.68,217.73,34120.0,204.7133,204.7415,204.6568,204.7039,34120.0
2021-04-30 09:45:00,217.72,217.93,217.72,217.92,23660.0,204.6944,204.8919,204.6944,204.8825,23660.0
2021-04-30 09:50:00,217.94,218.02,217.87,217.89,30027.0,204.9013,204.9765,204.8355,204.8543,30027.0
2021-04-30 09:55:00,217.9,218.05,217.85,218.05,36354.0,204.8637,205.0047,204.8167,205.0047,36354.0
2021-04-30 10:00:00,218.07,218.09,217.94,218.01,31153.0,205.0235,205.0423,204.9013,204.9671,31153.0
2021-04-30 10:05:00,218.0,218.0,217.8,217.98,31845.0,204.9577,204.9577,204.7697,204.9389,31845.0
2021-04-30 10:10:00,217.97,218.04,217.8,217.81,32597.0,204.9295,204.9953,204.7697,204.7791,32597.0
2021-04-30 10:15:00,217.84,217.92,217.76,217.89,39257.0,204.8073,204.8825,204.7321,204.8543,39257.0
2021-04-30 10:20:00,217.9,217.97,217.78,217.9,17448.0,204.8637,204.9295,204.7509,204.8637,17448.0
2021-04-30 10:25:00,217.92,218.17,217.88,218.14,27200.0,204.8825,205.1175,204.8449,205.0893,27200.0
2021-04-30 10:30:00,218.12,218.14,217.98,218.0,33269.0,205.0705,205.0893,204.9389,204.9577,33269.0
2021-04-30 10:35:00,217.99,218.07,217.53,217.56,39593.0,204.9483,205.0235,204.5158,204.544,39593.0
2021-04-30 10:40:00,217.56,217.75,217.53,217.72,25175.0,204.544,204.7227,204.5158,204.6944,25175.0
2021-04-30 10:45:00,217.74,217.74,217.56,217.58,26797.0,204.7133,204.7133,204.544,204.5628,26797.0
2021-04-30 10:50:00,217.57,217.63,217.45,217.5,32290.0,204.5534,204.6098,204.4406,204.4876,32290.0
2021-04-30 10:55:00,217.51,217.6,217.42,217.48,31240.0,204.497,204.5816,204.4124,204.4688,31240.0
2021-04-30 11:00:00,217.46,217.46,217.27,217.39,19520.0,204.45,204.45,204.2714,204.3842,19520.0
2021-04-30 11:05:00,217.38,217.43,217.23,217.33,18164.0,204.3748,204.4218,204.2338,204.3278,18164.0
2021-04-30 11:10:00,217.27,217.53,217.25,217.41,23885.0,204.2714,204.5158,204.2526,204.403,23885.0
2021-04-30 11:15:00,217.41,217.41,217.19,217.22,23424.0,204.403,204.403,204.1962,204.2244,23424.0
2021-04-30 11:20:00,217.24,217.47,217.16,217.35,20338.0,204.2432,204.4594,204.168,204.3466,20338.0
2021-04-30 11:25:00,217.35,217.37,217.18,217.2,35217.0,204.3466,204.3654,204.1868,204.2056,35217.0
2021-04-30 11:30:00,217.16,217.38,217.11,217.33,29508.0,204.168,204.3748,204.1209,204.3278,29508.0
2021-04-30 11:35:00,217.35,217.46,217.28,217.42,41571.0,204.3466,204.45,204.2808,204.4124,41571.0
2021-04-30 11:40:00,217.41,217.46,217.35,217.41,17190.0,204.403,204.45,204.3466,204.403,17190.0
2021-04-30 11:45:00,217.39,217.58,217.38,217.56,18324.0,204.3842,204.5628,204.3748,204.544,18324.0
2021-04-30 11:50:00,217.56,217.62,217.42,217.61,27525.0,204.544,204.6004,204.4124,204.591,27525.0
2021-04-30 11:55:00,217.59,217.63,217.55,217.57,17866.0,204.5722,204.6098,204.5346,204.5534,17866.0
2021-04-30 12:00:00,217.59,217.6,217.49,217.5,19551.0,204.5722,204.5816,204.4782,204.4876,19551.0
2021-04-30 12:05:00,217.51,217.71,217.5,217.59,15654.0,204.497,204.685,204.4876,204.5722,15654.0
2021-04-30 12:10:00,217.61,217.7,217.59,217.6,20638.0,204.591,204.6756,204.5722,204.5816,20638.0
2021-04-30 12:15:00,217.6,217.62,217.48,217.58,21259.0,204.5816,204.6004,204.4688,204.5628,21259.0
2021-04-30 12:20:00,217.61,217.68,217.51,217.53,25124.0,204.591,204.6568,204.497,204.5158,25124.0
2021-04-30 12:25:00,217.55,217.58,217.48,217.57,26883.0,204.5346,204.5628,204.4688,204.5534,26883.0
2021-04-30 12:30:00,217.57,217.65,217.45,217.53,23807.0,204.5534,204.6286,204.4406,204.5158,23807.0
2021-04-30 12:35:00,217.53,217.55,217.41,217.46,46461.0,204.5158,204.5346,204.403,204.45,46461.0
2021-04-30 12:40:00,217.46,217.5,217.42,217.47,19528.0,204.45,204.4876,204.4124,204.4594,19528.0
2021-04-30 12:45:00,217.48,217.53,217.42,217.48,20998.0,204.4688,204.5158,204.4124,204.4688,20998.0
2021-04-30 12:50:00,217.47,217.5,217.36,217.37,15575.0,204.4594,204.4876,204.356,204.3654,15575.0
2021-04-30 12:55:00,217.37,217.46,217.25,217.46,16098.0,204.3654,204.45,204.2526,204.45,16098.0
2021-04-30 13:00:00,217.46,217.46,217.39,217.45,39304.0,204.45,204.45,204.3842,204.4406,39304.0
2021-04-30 13:05:00,217.48,217.56,217.41,217.53,102966.0,204.4688,204.544,204.403,204.5158,102966.0
2021-04-30 13:10:00,217.54,217.54,217.37,217.44,23423.0,204.5252,204.5252,204.3654,204.4312,23423.0
2021-04-30 13:15:00,217.46,217.49,217.38,217.39,26750.0,204.45,204.4782,204.3748,204.3842,26750.0
2021-04-30 13:20:00,217.39,217.53,217.38,217.53,25305.0,204.3842,204.5158,204.3748,204.5158,25305.0
2021-04-30 13:25:00,217.51,217.58,217.48,217.58,12874.0,204.497,204.5628,204.4688,204.5628,12874.0
2021-04-30 13:30:00,217.58,217.66,217.55,217.59,21982.0,204.5628,204.638,204.5346,204.5722,21982.0
2021-04-30 13:35:00,217.59,217.61,217.53,217.59,25612.0,204.5722,204.591,204.5158,204.5722,25612.0
2021-04-30 13:40:00,217.59,217.59,217.43,217.45,39049.0,204.5722,204.5722,204.4218,204.4406,39049.0
2021-04-30 13:45:00,217.44,217.44,217.16,217.24,27585.0,204.4312,204.4312,204.168,204.2432,27585.0
2021-04-30 13:50:00,217.21,217.25,216.96,217.03,45759.0,204.215,204.2526,203.9799,204.0457,45759.0
2021-04-30 13:55:00,216.99,217.01,216.78,216.92,23838.0,204.0081,204.0269,203.8107,203.9423,23838.0
2021-04-30 14:00:00,216.9,217.07,216.84,216.84,31039.0,203.9235,204.0833,203.8671,203.8671,31039.0
2021-04-30 14:05:00,216.89,217.03,216.86,217.01,23004.0,203.9141,204.0457,203.8859,204.0269,23004.0
2021-04-30 14:10:00,217.01,217.15,216.95,217.09,21451.0,204.0269,204.1586,203.9705,204.1021,21451.0
2021-04-30 14:15:00,217.09,217.15,217.04,217.15,14857.0,204.1021,204.1586,204.0551,204.1586,14857.0
2021-04-30 14:20:00,217.14,217.15,217.01,217.05,38757.0,204.1491,204.1586,204.0269,204.0645,38757.0
2021-04-30 14:25:00,217.04,217.26,216.97,217.23,12943.0,204.0551,204.262,203.9893,204.2338,12943.0
2021-04-30 14:30:00,217.17,217.26,217.15,217.21,31042.0,204.1774,204.262,204.1586,204.215,31042.0
2021-04-30 14:35:00,217.22,217.25,217.16,217.2,23715.0,204.2244,204.2526,204.168,204.2056,23715.0
2021-04-30 14:40:00,217.17,217.35,217.17,217.35,12979.0,204.1774,204.3466,204.1774,204.3466,12979.0
2021-04-30 14:45:00,217.31,217.32,217.19,217.22,18681.0,204.309,204.3184,204.1962,204.2244,18681.0
2021-04-30 14:50:00,217.22,217.26,217.12,217.25,18523.0,204.2244,204.262,204.1303,204.2526,18523.0
2021-04-30 14:55:00,217.25,217.33,217.09,217.11,17926.0,204.2526,204.3278,204.1021,204.1209,17926.0
2021-04-30 15:00:00,217.17,217.36,217.06,217.1,29422.0,204.1774,204.356,204.0739,204.1115,29422.0
2021-04-30 15:05:00,217.09,217.16,216.96,217.01,20699.0,204.1021,204.168,203.9799,204.0269,20699.0
2021-04-30 15:10:00,217.0,217.14,216.97,216.97,57080.0,204.0175,204.1491,203.9893,203.9893,57080.0
2021-04-30 15:15:00,216.96,216.96,216.85,216.9,31010.0,203.9799,203.9799,203.8765,203.9235,31010.0
2021-04-30 15:20:00,216.9,217.2,216.88,217.17,38778.0,203.9235,204.2056,203.9047,204.1774,38778.0
2021-04-30 15:25:00,217.18,217.34,217.18,217.34,27959.0,204.1868,204.3372,204.1868,204.3372,27959.0
2021-04-30 15:30:00,217.37,217.37,217.16,217.21,19361.0,204.3654,204.3654,204.168,204.215,19361.0
2021-04-30 15:35:00,217.19,217.34,217.18,217.2,31589.0,204.1962,204.3372,204.1868,204.2056,31589.0
2021-04-30 15:40:00,217.18,217.18,216.96,216.96,55090.0,204.1868,204.1868,203.9799,203.9799,55090.0
2021-04-30 15:45:00,216.96,217.19,216.75,217.18,81622.0,203.9799,204.1962,203.7825,204.1868,81622.0
2021-04-30 15:50:00,217.18,217.18,216.96,216.99,66727.0,204.1868,204.1868,203.9799,204.0081,66727.0
2021-04-30 15:55:00,217.01,217.2,216.95,217.19,114830.0,204.0269,204.2056,203.9705,204.1962,114830.0
2021-05-03 09:30:00,218.57,218.57,218.21,218.33,285447.0,205.4936,205.4936,205.1551,205.268,285447.0
2021-05-03 09:35:00,218.31,218.37,218.02,218.07,45335.0,205.2492,205.3056,204.9765,205.0235,45335.0
2021-05-03 09:40:00,218.1,218.37,218.08,218.19,30627.0,205.0517,205.3056,205.0329,205.1363,30627.0
2021-05-03 09:45:00,218.21,218.3,218.0,218.3,40818.0,205.1551,205.2397,204.9577,205.2397,40818.0
2021-05-03 09:50:00,218.3,218.4,218.12,218.36,25665.0,205.2397,205.3338,205.0705,205.2962,25665.0
2021-05-03 09:55:00,218.33,218.46,218.17,218.22,25615.0,205.268,205.3902,205.1175,205.1645,25615.0
2021-05-03 10:00:00,218.2,218.21,217.91,218.04,63619.0,205.1457,205.1551,204.8731,204.9953,63619.0
2021-05-03 10:05:00,218.03,218.34,217.97,218.17,37923.0,204.9859,205.2774,204.9295,205.1175,37923.0
2021-05-03 10:10:00,218.21,218.29,218.09,218.23,42652.0,205.1551,205.2303,205.0423,205.1739,42652.0
2021-05-03 10:15:00,218.24,218.41,218.23,218.32,32277.0,205.1833,205.3432,205.1739,205.2586,32277.0
2021-05-03 10:20:00,218.35,218.4,218.17,218.18,82372.0,205.2868,205.3338,205.1175,205.1269,82372.0
2021-05-03 10:25:00,218.17,218.31,218.05,218.11,57960.0,205.1175,205.2492,205.0047,205.0611,57960.0
2021-05-03 10:30:00,218.15,218.3,218.14,218.23,46912.0,205.0987,205.2397,205.0893,205.1739,46912.0
2021-05-03 10:35:00,218.28,218.36,218.03,218.04,36074.0,205.2209,205.2962,204.9859,204.9953,36074.0
2021-05-03 10:40:00,218.04,218.18,218.03,218.06,35296.0,204.9953,205.1269,204.9859,205.0141,35296.0
2021-05-03 10:45:00,218.02,218.18,218.0,218.04,39466.0,204.9765,205.1269,204.9577,204.9953,39466.0
2021-05-03 10:50:00,218.03,218.11,217.72,217.81,48302.0,204.9859,205.0611,204.6944,204.7791,48302.0
2021-05-03 10:55:00,217.79,217.85,217.75,217.81,33863.0,204.7603,204.8167,204.7227,204.7791,33863.0
2021-05-03 11:00:00,217.75,217.81,217.64,217.67,26897.0,204.7227,204.7791,204.6192,204.6474,26897.0
2021-05-03 11:05:00,217.65,217.88,217.63,217.86,22890.0,204.6286,204.8449,204.6098,204.8261,22890.0
2021-05-03 11:10:00,217.88,217.88,217.59,217.67,24422.0,204.8449,204.8449,204.5722,204.6474,24422.0
2021-05-03 11:15:00,217.62,217.81,217.59,217.73,13757.0,204.6004,204.7791,204.5722,204.7039,13757.0
2021-05-03 11:20:00,217.72,217.8,217.63,217.76,25594.0,204.6944,204.7697,204.6098,204.7321,25594.0
2021-05-03 11:25:00,217.73,217.76,217.53,217.54,35749.0,204.7039,204.7321,204.5158,204.5252,35749.0
2021-05-03 11:30:00,217.53,217.83,217.52,217.83,31213.0,204.5158,204.7979,204.5064,204.7979,31213.0
2021-05-03 11:35:00,217.82,217.94,217.81,217.86,36972.0,204.7885,204.9013,204.7791,204.8261,36972.0
2021-05-03 11:40:00,217.84,217.94,217.79,217.94,21598.0,204.8073,204.9013,204.7603,204.9013,21598.0
2021-05-03 11:45:00,217.94,217.96,217.85,217.85,20968.0,204.9013,204.9201,204.8167,204.8167,20968.0
2021-05-03 11:50:00,217.87,217.87,217.64,217.68,28215.0,204.8355,204.8355,204.6192,204.6568,28215.0
2021-05-03 11:55:00,217.7,217.9,217.68,217.87,15885.0,204.6756,204.8637,204.6568,204.8355,15885.0
2021-05-03 12:00:00,217.84,217.87,217.77,217.84,21229.0,204.8073,204.8355,204.7415,204.8073,21229.0
2021-05-03 12:05:00,217.84,217.86,217.78,217.78,11166.0,204.8073,204.8261,204.7509,204.7509,11166.0
2021-05-03 12:10:00,217.76,217.83,217.71,217.78,26618.0,204.7321,204.7979,204.685,204.7509,26618.0
2021-05-03 12:15:00,217.77,217.82,217.73,217.77,15470.0,204.7415,204.7885,204.7039,204.7415,15470.0
2021-05-03 12:20:00,217.77,217.87,217.68,217.83,26853.0,204.7415,204.8355,204.6568,204.7979,26853.0
2021-05-03 12:25:00,217.83,217.84,217.72,217.75,30726.0,204.7979,204.8073,204.6944,204.7227,30726.0
2021-05-03 12:30:00,217.74,217.77,217.63,217.71,16044.0,204.7133,204.7415,204.6098,204.685,16044.0
2021-05-03 12:35:00,217.71,217.72,217.62,217.66,9005.0,204.685,204.6944,204.6004,204.638,9005.0
2021-05-03 12:40:00,217.67,217.72,217.62,217.62,29165.0,204.6474,204.6944,204.6004,204.6004,29165.0
2021-05-03 12:45:00,217.61,217.69,217.6,217.65,13640.0,204.591,204.6662,204.5816,204.6286,13640.0
2021-05-03 12:50:00,217.65,217.75,217.58,217.75,21372.0,204.6286,204.7227,204.5628,204.7227,21372.0
2021-05-03 12:55:00,217.74,217.77,217.68,217.74,14282.0,204.7133,204.7415,204.6568,204.7133,14282.0
2021-05-03 13:00:00,217.75,217.8,217.7,217.75,19677.0,204.7227,204.7697,204.6756,204.7227,19677.0
2021-05-03 13:05:00,217.79,217.83,217.71,217.76,22870.0,204.7603,204.7979,204.685,204.7321,22870.0
2021-05-03 13:10:00,217.75,217.81,217.69,217.76,27931.0,204.7227,204.7791,204.6662,204.7321,27931.0
2021-05-03 13:15:00,217.75,217.84,217.74,217.81,16317.0,204.7227,204.8073,204.7133,204.7791,16317.0
2021-05-03 13:20:00,217.83,217.89,217.7,217.7,111253.0,204.7979,204.8543,204.6756,204.6756,111253.0
2021-05-03 13:25:00,217.69,217.75,217.66,217.68,21429.0,204.6662,204.7227,204.638,204.6568,21429.0
2021-05-03 13:30:00,217.66,217.74,217.65,217.74,15601.0,204.638,204.7133,204.6286,204.7133,15601.0
2021-05-03 13:35:00,217.75,217.75,217.66,217.74,28025.0,204.7227,204.7227,204.638,204.7133,28025.0
2021-05-03 13:40:00,217.74,217.83,217.73,217.76,18727.0,204.7133,204.7979,204.7039,204.7321,18727.0
2021-05-03 13:45:00,217.75,217.82,217.75,217.78,16383.0,204.7227,204.7885,204.7227,204.7509,16383.0
2021-05-03 13:50:00,217.77,217.8,217.71,217.79,19661.0,204.7415,204.7697,204.685,204.7603,19661.0
2021-05-03 13:55:00,217.79,217.8,217.75,217.75,17806.0,204.7603,204.7697,204.7227,204.7227,17806.0
2021-05-03 14:00:00,217.78,217.86,217.78,217.82,31356.0,204.7509,204.8261,204.7509,204.7885,31356.0
2021-05-03 14:05:00,217.83,217.91,217.8,217.82,31947.0,204.7979,204.8731,204.7697,204.7885,31947.0
2021-05-03 14:10:00,217.82,217.89,217.82,217.88,14364.0,204.7885,204.8543,204.7885,204.8449,14364.0
2021-05-03 14:15:00,217.88,217.91,217.83,217.89,26238.0,204.8449,204.8731,204.7979,204.8543,26238.0
2021-05-03 14:20:00,217.9,217.92,217.82,217.86,18636.0,204.8637,204.8825,204.7885,204.8261,18636.0
2021-05-03 14:25:00,217.87,217.96,217.87,217.94,22597.0,204.8355,204.9201,204.8355,204.9013,22597.0
2021-05-03 14:30:00,217.95,218.07,217.94,218.02,24529.0,204.9107,205.0235,204.9013,204.9765,24529.0
2021-05-03 14:35:00,218.02,218.04,217.93,217.97,28777.0,204.9765,204.9953,204.8919,204.9295,28777.0
2021-05-03 14:40:00,217.96,218.03,217.95,218.01,21495.0,204.9201,204.9859,204.9107,204.9671,21495.0
2021-05-03 14:45:00,218.01,218.08,218.0,218.02,16653.0,204.9671,205.0329,204.9577,204.9765,16653.0
2021-05-03 14:50:00,218.04,218.13,218.04,218.13,24382.0,204.9953,205.0799,204.9953,205.0799,24382.0
2021-05-03 14:55:00,218.11,218.13,218.0,218.07,25953.0,205.0611,205.0799,204.9577,205.0235,25953.0
2021-05-03 15:00:00,218.06,218.06,217.91,217.93,135282.0,205.0141,205.0141,204.8731,204.8919,135282.0
2021-05-03 15:05:00,217.93,218.01,217.85,217.97,57474.0,204.8919,204.9671,204.8167,204.9295,57474.0
2021-05-03 15:10:00,217.96,217.97,217.84,217.87,40317.0,204.9201,204.9295,204.8073,204.8355,40317.0
2021-05-03 15:15:00,217.84,217.88,217.71,217.75,50740.0,204.8073,204.8449,204.685,204.7227,50740.0
2021-05-03 15:20:00,217.75,217.8,217.71,217.76,26732.0,204.7227,204.7697,204.685,204.7321,26732.0
2021-05-03 15:25:00,217.77,217.83,217.73,217.81,55230.0,204.7415,204.7979,204.7039,204.7791,55230.0
2021-05-03 15:30:00,217.8,217.83,217.65,217.7,36111.0,204.7697,204.7979,204.6286,204.6756,36111.0
2021-05-03 15:35:00,217.72,217.76,217.65,217.68,74158.0,204.6944,204.7321,204.6286,204.6568,74158.0
2021-05-03 15:40:00,217.69,217.72,217.62,217.65,35315.0,204.6662,204.6944,204.6004,204.6286,35315.0
2021-05-03 15:45:00,217.65,217.66,217.55,217.56,30812.0,204.6286,204.638,204.5346,204.544,30812.0
2021-05-03 15:50:00,217.57,217.61,217.42,217.44,52260.0,204.5534,204.591,204.4124,204.4312,52260.0
2021-05-03 15:55:00,217.44,217.58,217.3,217.49,240493.0,204.4312,204.5628,204.2996,204.4782,240493.0
2021-05-04 09:30:00,216.48,216.54,216.14,216.35,167064.0,203.5286,203.585,203.209,203.4064,167064.0
2021-05-04 09:35:00,216.34,216.43,216.16,216.17,37063.0,203.397,203.4816,203.2278,203.2372,37063.0
2021-05-04 09:40:00,216.18,216.19,215.64,215.65,57947.0,203.2466,203.256,202.7389,202.7483,57947.0
2021-05-04 09:45:00,215.6,215.61,215.18,215.33,49011.0,202.7013,202.7107,202.3064,202.4474,49011.0
2021-05-04 09:50:00,215.32,215.32,214.97,215.13,78700.0,202.438,202.438,202.109,202.2594,78700.0
2021-05-04 09:55:00,215.1,215.21,214.86,214.89,237155.0,202.2312,202.3346,202.0056,202.0338,237155.0
2021-05-04 10:00:00,214.91,214.91,214.54,214.66,64439.0,202.0526,202.0526,201.7047,201.8175,64439.0
2021-05-04 10:05:00,214.65,215.0,214.48,214.93,68441.0,201.8081,202.1372,201.6483,202.0714,68441.0
2021-05-04 10:10:00,214.89,214.94,214.68,214.92,104094.0,202.0338,202.0808,201.8363,202.062,104094.0
2021-05-04 10:15:00,214.89,215.21,214.53,215.21,47686.0,202.0338,202.3346,201.6953,202.3346,47686.0
2021-05-04 10:20:00,215.17,215.2,215.03,215.14,49158.0,202.297,202.3252,202.1654,202.2688,49158.0
2021-05-04 10:25:00,215.12,215.48,215.1,215.36,59156.0,202.25,202.5885,202.2312,202.4756,59156.0
2021-05-04 10:30:00,215.35,215.35,214.93,214.95,44057.0,202.4662,202.4662,202.0714,202.0902,44057.0
2021-05-04 10:35:00,214.97,215.38,214.95,215.37,36644.0,202.109,202.4944,202.0902,202.485,36644.0
2021-05-04 10:40:00,215.43,215.46,215.16,215.19,76297.0,202.5415,202.5697,202.2876,202.3158,76297.0
2021-05-04 10:45:00,215.17,215.27,214.89,214.98,29352.0,202.297,202.391,202.0338,202.1184,29352.0
2021-05-04 10:50:00,214.97,214.97,214.77,214.93,41071.0,202.109,202.109,201.9209,202.0714,41071.0
2021-05-04 10:55:00,214.9,215.05,214.7,214.71,45925.0,202.0432,202.1842,201.8551,201.8645,45925.0
2021-05-04 11:00:00,214.71,214.95,214.52,214.76,40155.0,201.8645,202.0902,201.6859,201.9115,40155.0
2021-05-04 11:05:00,214.78,214.83,214.47,214.81,29223.0,201.9303,201.9773,201.6389,201.9585,29223.0
2021-05-04 11:10:00,214.82,214.82,214.16,214.19,71071.0,201.9679,201.9679,201.3474,201.3756,71071.0
2021-05-04 11:15:00,214.17,214.23,214.02,214.18,52916.0,201.3568,201.4132,201.2158,201.3662,52916.0
2021-05-04 11:20:00,214.12,214.27,213.98,214.06,67325.0,201.3098,201.4509,201.1782,201.2534,67325.0
2021-05-04 11:25:00,214.03,214.5,213.99,214.47,54040.0,201.2252,201.6671,201.1876,201.6389,54040.0
2021-05-04 11:30:00,214.49,214.61,214.38,214.47,40510.0,201.6577,201.7705,201.5543,201.6389,40510.0
2021-05-04 11:35:00,214.41,214.62,214.39,214.51,35302.0,201.5825,201.7799,201.5637,201.6765,35302.0
2021-05-04 11:40:00,214.46,214.49,214.26,214.36,35150.0,201.6295,201.6577,201.4415,201.5355,35150.0
2021-05-04 11:45:00,214.39,214.39,214.13,214.23,41995.0,201.5637,201.5637,201.3192,201.4132,41995.0
2021-05-04 11:50:00,214.26,214.26,213.98,213.98,63495.0,201.4415,201.4415,201.1782,201.1782,63495.0
2021-05-04 11:55:00,213.99,214.08,213.81,214.04,51690.0,201.1876,201.2722,201.0184,201.2346,51690.0
2021-05-04 12:00:00,214.01,214.39,213.99,214.33,89491.0,201.2064,201.5637,201.1876,201.5073,89491.0
2021-05-04 12:05:00,214.33,214.53,214.23,214.49,28210.0,201.5073,201.6953,201.4132,201.6577,28210.0
2021-05-04 12:10:00,214.48,214.78,214.48,214.73,41798.0,201.6483,201.9303,201.6483,201.8833,41798.0
2021-05-04 12:15:00,214.74,214.76,214.62,214.74,30383.0,201.8927,201.9115,201.7799,201.8927,30383.0
2021-05-04 12:20:00,214.77,214.8,214.59,214.61,32392.0,201.9209,201.9491,201.7517,201.7705,32392.0
2021-05-04 12:25:00,214.61,214.77,214.57,214.77,24716.0,201.7705,201.9209,201.7329,201.9209,24716.0
2021-05-04 12:30:00,214.75,214.76,214.47,214.53,34232.0,201.9021,201.9115,201.6389,201.6953,34232.0
2021-05-04 12:35:00,214.54,214.67,214.5,214.55,53236.0,201.7047,201.8269,201.6671,201.7141,53236.0
2021-05-04 12:40:00,214.57,214.57,214.4,214.44,16700.0,201.7329,201.7329,201.5731,201.6107,16700.0
2021-05-04 12:45:00,214.44,214.53,214.33,214.47,29150.0,201.6107,201.6953,201.5073,201.6389,29150.0
2021-05-04 12:50:00,214.45,214.65,214.45,214.51,39978.0,201.6201,201.8081,201.6201,201.6765,39978.0
2021-05-04 12:55:00,214.51,214.59,214.46,214.47,24238.0,201.6765,201.7517,201.6295,201.6389,24238.0
2021-05-04 13:00:00,214.45,214.77,214.37,214.71,37704.0,201.6201,201.9209,201.5449,201.8645,37704.0
2021-05-04 13:05:00,214.69,214.81,214.52,214.74,22039.0,201.8457,201.9585,201.6859,201.8927,22039.0
2021-05-04 13:10:00,214.74,214.87,214.64,214.86,37777.0,201.8927,202.015,201.7987,202.0056,37777.0
2021-05-04 13:15:00,214.86,214.94,214.72,214.78,40923.0,202.0056,202.0808,201.8739,201.9303,40923.0
2021-05-04 13:20:00,214.78,214.95,214.76,214.87,18801.0,201.9303,202.0902,201.9115,202.015,18801.0
2021-05-04 13:25:00,214.86,215.07,214.84,214.91,34123.0,202.0056,202.203,201.9868,202.0526,34123.0
2021-05-04 13:30:00,214.94,215.03,214.81,215.03,33216.0,202.0808,202.1654,201.9585,202.1654,33216.0
2021-05-04 13:35:00,215.04,215.09,214.95,215.03,18507.0,202.1748,202.2218,202.0902,202.1654,18507.0
2021-05-04 13:40:00,215.03,215.04,214.82,214.9,23569.0,202.1654,202.1748,201.9679,202.0432,23569.0
2021-05-04 13:45:00,214.87,214.98,214.7,214.84,64319.0,202.015,202.1184,201.8551,201.9868,64319.0
2021-05-04 13:50:00,214.86,214.87,214.7,214.74,22589.0,202.0056,202.015,201.8551,201.8927,22589.0
2021-05-04 13:55:00,214.72,214.94,214.69,214.87,42862.0,201.8739,202.0808,201.8457,202.015,42862.0
2021-05-04 14:00:00,214.8,214.88,214.66,214.88,20843.0,201.9491,202.0244,201.8175,202.0244,20843.0
2021-05-04 14:05:00,214.91,214.98,214.79,214.91,38637.0,202.0526,202.1184,201.9397,202.0526,38637.0
2021-05-04 14:10:00,214.97,215.25,214.86,215.25,31067.0,202.109,202.3722,202.0056,202.3722,31067.0
2021-05-04 14:15:00,215.27,215.27,215.09,215.09,36807.0,202.391,202.391,202.2218,202.2218,36807.0
2021-05-04 14:20:00,215.13,215.16,214.9,215.0,42733.0,202.2594,202.2876,202.0432,202.1372,42733.0
2021-05-04 14:25:00,215.01,215.02,214.83,214.96,25559.0,202.1466,202.156,201.9773,202.0996,25559.0
2021-05-04 14:30:00,214.95,215.09,214.89,215.05,34303.0,202.0902,202.2218,202.0338,202.1842,34303.0
2021-05-04 14:35:00,215.08,215.13,215.02,215.03,20407.0,202.2124,202.2594,202.156,202.1654,20407.0
2021-05-04 14:40:00,215.06,215.18,214.95,215.17,25177.0,202.1936,202.3064,202.0902,202.297,25177.0
2021-05-04 14:45:00,215.15,215.27,215.14,215.23,22809.0,202.2782,202.391,202.2688,202.3534,22809.0
2021-05-04 14:50:00,215.27,215.27,215.19,215.2,10781.0,202.391,202.391,202.3158,202.3252,10781.0
2021-05-04 14:55:00,215.21,215.3,215.14,215.15,23851.0,202.3346,202.4192,202.2688,202.2782,23851.0
2021-05-04 15:00:00,215.12,215.25,214.88,215.18,55992.0,202.25,202.3722,202.0244,202.3064,55992.0
2021-05-04 15:05:00,215.15,215.17,214.91,215.0,16892.0,202.2782,202.297,202.0526,202.1372,16892.0
2021-05-04 15:10:00,215.03,215.13,214.91,214.96,19879.0,202.1654,202.2594,202.0526,202.0996,19879.0
2021-05-04 15:15:00,214.94,215.06,214.9,214.96,23989.0,202.0808,202.1936,202.0432,202.0996,23989.0
2021-05-04 15:20:00,214.95,215.02,214.89,214.91,19173.0,202.0902,202.156,202.0338,202.0526,19173.0
2021-05-04 15:25:00,214.9,215.08,214.83,215.02,22137.0,202.0432,202.2124,201.9773,202.156,22137.0
2021-05-04 15:30:00,215.02,215.23,214.9,215.23,25589.0,202.156,202.3534,202.0432,202.3534,25589.0
2021-05-04 15:35:00,215.26,215.41,215.22,215.33,41874.0,202.3816,202.5226,202.344,202.4474,41874.0
2021-05-04 15:40:00,215.33,215.33,215.08,215.1,48835.0,202.4474,202.4474,202.2124,202.2312,48835.0
2021-05-04 15:45:00,215.1,215.17,215.0,215.11,116587.0,202.2312,202.297,202.1372,202.2406,116587.0
2021-05-04 15:50:00,215.14,215.49,215.14,215.37,86303.0,202.2688,202.5979,202.2688,202.485,86303.0
2021-05-04 15:55:00,215.39,215.87,215.36,215.87,89744.0,202.5038,202.9551,202.4756,202.9551,89744.0
2021-05-05 09:30:00,216.94,216.95,216.58,216.58,146916.0,203.9611,203.9705,203.6227,203.6227,146916.0
2021-05-05 09:35:00,216.55,216.56,216.22,216.3,33804.0,203.5944,203.6038,203.2842,203.3594,33804.0
2021-05-05 09:40:00,216.3,216.42,216.22,216.38,31559.0,203.3594,203.4722,203.2842,203.4346,31559.0
2021-05-05 09:45:00,216.4,216.58,216.37,216.4,33010.0,203.4534,203.6227,203.4252,203.4534,33010.0
2021-05-05 09:50:00,216.37,216.52,216.3,216.36,20202.0,203.4252,203.5662,203.3594,203.4158,20202.0
2021-05-05 09:55:00,216.37,216.43,216.16,216.2,22279.0,203.4252,203.4816,203.2278,203.2654,22279.0
2021-05-05 10:00:00,216.27,216.27,215.49,215.63,85743.0,203.3312,203.3312,202.5979,202.7295,85743.0
2021-05-05 10:05:00,215.63,215.77,215.51,215.72,31583.0,202.7295,202.8611,202.6167,202.8141,31583.0
2021-05-05 10:10:00,215.68,215.87,215.52,215.78,73738.0,202.7765,202.9551,202.6261,202.8705,73738.0
2021-05-05 10:15:00,215.8,215.83,215.58,215.75,36668.0,202.8893,202.9175,202.6825,202.8423,36668.0
2021-05-05 10:20:00,215.7,215.78,215.36,215.47,30897.0,202.7953,202.8705,202.4756,202.5791,30897.0
2021-05-05 10:25:00,215.58,215.83,215.52,215.77,21625.0,202.6825,202.9175,202.6261,202.8611,21625.0
2021-05-05 10:30:00,215.8,215.87,215.71,215.78,35620.0,202.8893,202.9551,202.8047,202.8705,35620.0
2021-05-05 10:35:00,215.85,215.92,215.81,215.89,19018.0,202.9363,203.0021,202.8987,202.9739,19018.0
2021-05-05 10:40:00,215.9,216.12,215.87,216.1,16284.0,202.9833,203.1902,202.9551,203.1714,16284.0
2021-05-05 10:45:00,216.1,216.17,216.08,216.13,19797.0,203.1714,203.2372,203.1526,203.1996,19797.0
2021-05-05 10:50:00,216.16,216.21,216.14,216.14,25668.0,203.2278,203.2748,203.209,203.209,25668.0
2021-05-05 10:55:00,216.18,216.24,216.12,216.22,22294.0,203.2466,203.303,203.1902,203.2842,22294.0
2021-05-05 11:00:00,216.22,216.31,216.07,216.27,27729.0,203.2842,203.3688,203.1432,203.3312,27729.0
2021-05-05 11:05:00,216.27,216.38,216.24,216.31,16833.0,203.3312,203.4346,203.303,203.3688,16833.0
2021-05-05 11:10:00,216.34,216.41,216.3,216.36,32075.0,203.397,203.4628,203.3594,203.4158,32075.0
2021-05-05 11:15:00,216.34,216.45,216.34,216.39,18286.0,203.397,203.5004,203.397,203.444,18286.0
2021-05-05 11:20:00,216.39,216.49,216.34,216.4,15836.0,203.444,203.538,203.397,203.4534,15836.0
2021-05-05 11:25:00,216.4,216.4,216.3,216.36,12876.0,203.4534,203.4534,203.3594,203.4158,12876.0
2021-05-05 11:30:00,216.47,216.61,216.47,216.57,15537.0,203.5192,203.6509,203.5192,203.6133,15537.0
2021-05-05 11:35:00,216.61,216.64,216.57,216.63,21028.0,203.6509,203.6791,203.6133,203.6697,21028.0
2021-05-05 11:40:00,216.61,216.7,216.55,216.67,31715.0,203.6509,203.7355,203.5944,203.7073,31715.0
2021-05-05 11:45:00,216.69,216.69,216.62,216.66,29933.0,203.7261,203.7261,203.6603,203.6979,29933.0
2021-05-05 11:50:00,216.64,216.71,216.62,216.69,16500.0,203.6791,203.7449,203.6603,203.7261,16500.0
2021-05-05 11:55:00,216.7,216.79,216.69,216.78,22081.0,203.7355,203.8201,203.7261,203.8107,22081.0
2021-05-05 12:00:00,216.79,216.82,216.76,216.81,14324.0,203.8201,203.8483,203.7919,203.8389,14324.0
2021-05-05 12:05:00,216.81,216.81,216.77,216.79,17708.0,203.8389,203.8389,203.8013,203.8201,17708.0
2021-05-05 12:10:00,216.8,216.8,216.65,216.65,18148.0,203.8295,203.8295,203.6885,203.6885,18148.0
2021-05-05 12:15:00,216.67,216.71,216.66,216.68,16356.0,203.7073,203.7449,203.6979,203.7167,16356.0
2021-05-05 12:20:00,216.7,216.71,216.57,216.58,13101.0,203.7355,203.7449,203.6133,203.6227,13101.0
2021-05-05 12:25:00,216.59,216.65,216.56,216.59,20764.0,203.6321,203.6885,203.6038,203.6321,20764.0
2021-05-05 12:30:00,216.6,216.65,216.52,216.53,17601.0,203.6415,203.6885,203.5662,203.5756,17601.0
2021-05-05 12:35:00,216.52,216.53,216.43,216.44,13743.0,203.5662,203.5756,203.4816,203.491,13743.0
2021-05-05 12:40:00,216.42,216.43,216.27,216.35,25764.0,203.4722,203.4816,203.3312,203.4064,25764.0
2021-05-05 12:45:00,216.35,216.46,216.35,216.4,18620.0,203.4064,203.5098,203.4064,203.4534,18620.0
2021-05-05 12:50:00,216.37,216.41,216.32,216.39,17205.0,203.4252,203.4628,203.3782,203.444,17205.0
2021-05-05 12:55:00,216.4,216.42,216.19,216.22,10337.0,203.4534,203.4722,203.256,203.2842,10337.0
2021-05-05 13:00:00,216.22,216.3,216.07,216.09,15225.0,203.2842,203.3594,203.1432,203.162,15225.0
2021-05-05 13:05:00,216.14,216.25,216.13,216.24,18231.0,203.209,203.3124,203.1996,203.303,18231.0
2021-05-05 13:10:00,216.2,216.25,216.16,216.21,21885.0,203.2654,203.3124,203.2278,203.2748,21885.0
2021-05-05 13:15:00,216.18,216.29,216.16,216.27,12172.0,203.2466,203.35,203.2278,203.3312,12172.0
2021-05-05 13:20:00,216.26,216.3,216.24,216.28,23719.0,203.3218,203.3594,203.303,203.3406,23719.0
2021-05-05 13:25:00,216.26,216.33,216.24,216.32,20797.0,203.3218,203.3876,203.303,203.3782,20797.0
2021-05-05 13:30:00,216.33,216.41,216.31,216.39,18514.0,203.3876,203.4628,203.3688,203.444,18514.0
2021-05-05 13:35:00,216.32,216.44,216.32,216.39,16023.0,203.3782,203.491,203.3782,203.444,16023.0
2021-05-05 13:40:00,216.39,216.45,216.35,216.4,25533.0,203.444,203.5004,203.4064,203.4534,25533.0
2021-05-05 13:45:00,216.4,216.49,216.39,216.48,7337.0,203.4534,203.538,203.444,203.5286,7337.0
2021-05-05 13:50:00,216.48,216.56,216.48,216.51,26355.0,203.5286,203.6038,203.5286,203.5568,26355.0
2021-05-05 13:55:00,216.51,216.52,216.32,216.41,20473.0,203.5568,203.5662,203.3782,203.4628,20473.0
2021-05-05 14:00:00,216.43,216.46,216.26,216.26,39726.0,203.4816,203.5098,203.3218,203.3218,39726.0
2021-05-05 14:05:00,216.28,216.32,216.15,216.15,14941.0,203.3406,203.3782,203.2184,203.2184,14941.0
2021-05-05 14:10:00,216.17,216.42,216.16,216.41,15676.0,203.2372,203.4722,203.2278,203.4628,15676.0
2021-05-05 14:15:00,216.39,216.47,216.27,216.4,25029.0,203.444,203.5192,203.3312,203.4534,25029.0
2021-05-05 14:20:00,216.38,216.41,216.36,216.37,15071.0,203.4346,203.4628,203.4158,203.4252,15071.0
2021-05-05 14:25:00,216.39,216.48,216.28,216.44,10572.0,203.444,203.5286,203.3406,203.491,10572.0
2021-05-05 14:30:00,216.44,216.47,216.37,216.42,107953.0,203.491,203.5192,203.4252,203.4722,107953.0
2021-05-05 14:35:00,216.39,216.42,216.35,216.36,24925.0,203.444,203.4722,203.4064,203.4158,24925.0
2021-05-05 14:40:00,216.4,216.42,216.29,216.3,23303.0,203.4534,203.4722,203.35,203.3594,23303.0
2021-05-05 14:45:00,216.28,216.54,216.28,216.51,36378.0,203.3406,203.585,203.3406,203.5568,36378.0
2021-05-05 14:50:00,216.49,216.5,216.35,216.37,29334.0,203.538,203.5474,203.4064,203.4252,29334.0
2021-05-05 14:55:00,216.4,216.42,216.18,216.21,22201.0,203.4534,203.4722,203.2466,203.2748,22201.0
2021-05-05 15:00:00,216.21,216.26,215.86,215.98,35487.0,203.2748,203.3218,202.9457,203.0585,35487.0
2021-05-05 15:05:00,215.97,216.18,215.87,215.87,30532.0,203.0491,203.2466,202.9551,202.9551,30532.0
2021-05-05 15:10:00,215.88,215.95,215.77,215.81,19502.0,202.9645,203.0303,202.8611,202.8987,19502.0
2021-05-05 15:15:00,215.79,215.79,215.59,215.69,39646.0,202.8799,202.8799,202.6919,202.7859,39646.0
2021-05-05 15:20:00,215.68,215.71,215.41,215.47,34425.0,202.7765,202.8047,202.5226,202.5791,34425.0
2021-05-05 15:25:00,215.39,215.61,215.28,215.57,30605.0,202.5038,202.7107,202.4004,202.6731,30605.0
2021-05-05 15:30:00,215.56,215.7,215.43,215.64,23426.0,202.6637,202.7953,202.5415,202.7389,23426.0
2021-05-05 15:35:00,215.65,215.79,215.63,215.71,32393.0,202.7483,202.8799,202.7295,202.8047,32393.0
2021-05-05 15:40:00,215.7,215.78,215.63,215.72,15182.0,202.7953,202.8705,202.7295,202.8141,15182.0
2021-05-05 15:45:00,215.75,215.83,215.65,215.65,40783.0,202.8423,202.9175,202.7483,202.7483,40783.0
2021-05-05 15:50:00,215.58,215.7,215.42,215.64,74776.0,202.6825,202.7953,202.5321,202.7389,74776.0
2021-05-05 15:55:00,215.65,215.7,215.5,215.66,139493.0,202.7483,202.7953,202.6073,202.7577,139493.0
2021-05-06 09:30:00,215.78,215.83,215.12,215.14,160116.0,202.8705,202.9175,202.25,202.2688,160116.0
2021-05-06 09:35:00,215.11,215.83,215.1,215.82,37581.0,202.2406,202.9175,202.2312,202.9081,37581.0
2021-05-06 09:40:00,215.84,215.84,215.25,215.31,50984.0,202.9269,202.9269,202.3722,202.4286,50984.0
2021-05-06 09:45:00,215.29,215.45,215.19,215.25,21321.0,202.4098,202.5603,202.3158,202.3722,21321.0
2021-05-06 09:50:00,215.22,215.48,215.16,215.24,32740.0,202.344,202.5885,202.2876,202.3628,32740.0
2021-05-06 09:55:00,215.22,215.23,214.81,214.82,49681.0,202.344,202.3534,201.9585,201.9679,49681.0
2021-05-06 10:00:00,214.8,214.92,214.51,214.73,71700.0,201.9491,202.062,201.6765,201.8833,71700.0
2021-05-06 10:05:00,214.71,214.71,214.42,214.42,38353.0,201.8645,201.8645,201.5919,201.5919,38353.0
2021-05-06 10:10:00,214.45,214.72,214.43,214.57,36702.0,201.6201,201.8739,201.6013,201.7329,36702.0
2021-05-06 10:15:00,214.52,214.59,214.16,214.23,47229.0,201.6859,201.7517,201.3474,201.4132,47229.0
2021-05-06 10:20:00,214.19,214.46,214.08,214.46,44413.0,201.3756,201.6295,201.2722,201.6295,44413.0
2021-05-06 10:25:00,214.45,214.54,214.31,214.38,21624.0,201.6201,201.7047,201.4885,201.5543,21624.0
2021-05-06 10:30:00,214.36,214.59,214.34,214.55,34761.0,201.5355,201.7517,201.5167,201.7141,34761.0
2021-05-06 10:35:00,214.59,214.92,214.56,214.84,26545.0,201.7517,202.062,201.7235,201.9868,26545.0
2021-05-06 10:40:00,214.89,214.96,214.71,214.78,33591.0,202.0338,202.0996,201.8645,201.9303,33591.0
2021-05-06 10:45:00,214.78,214.9,214.65,214.67,17940.0,201.9303,202.0432,201.8081,201.8269,17940.0
2021-05-06 10:50:00,214.68,214.92,214.67,214.88,22266.0,201.8363,202.062,201.8269,202.0244,22266.0
2021-05-06 10:55:00,214.91,214.94,214.69,214.86,27216.0,202.0526,202.0808,201.8457,202.0056,27216.0
2021-05-06 11:00:00,214.87,214.93,214.66,214.81,36203.0,202.015,202.0714,201.8175,201.9585,36203.0
2021-05-06 11:05:00,214.82,214.87,214.34,214.42,33162.0,201.9679,202.015,201.5167,201.5919,33162.0
2021-05-06 11:10:00,214.4,214.5,214.32,214.41,19983.0,201.5731,201.6671,201.4979,201.5825,19983.0
2021-05-06 11:15:00,214.42,214.7,214.39,214.7,26262.0,201.5919,201.8551,201.5637,201.8551,26262.0
2021-05-06 11:20:00,214.64,215.11,214.64,215.1,57401.0,201.7987,202.2406,201.7987,202.2312,57401.0
2021-05-06 11:25:00,215.11,215.28,215.09,215.28,51637.0,202.2406,202.4004,202.2218,202.4004,51637.0
2021-05-06 11:30:00,215.29,215.59,215.21,215.58,50015.0,202.4098,202.6919,202.3346,202.6825,50015.0
2021-05-06 11:35:00,215.58,215.69,215.57,215.66,36144.0,202.6825,202.7859,202.6731,202.7577,36144.0
2021-05-06 11:40:00,215.67,215.99,215.67,215.91,70453.0,202.7671,203.0679,202.7671,202.9927,70453.0
2021-05-06 11:45:00,215.9,215.96,215.86,215.95,27005.0,202.9833,203.0397,202.9457,203.0303,27005.0
2021-05-06 11:50:00,215.97,216.1,215.86,215.86,172568.0,203.0491,203.1714,202.9457,202.9457,172568.0
2021-05-06 11:55:00,215.85,215.95,215.81,215.81,37334.0,202.9363,203.0303,202.8987,202.8987,37334.0
2021-05-06 12:00:00,215.84,215.86,215.72,215.8,37981.0,202.9269,202.9457,202.8141,202.8893,37981.0
2021-05-06 12:05:00,215.81,215.81,215.65,215.67,18197.0,202.8987,202.8987,202.7483,202.7671,18197.0
2021-05-06 12:10:00,215.67,215.72,215.58,215.59,24700.0,202.7671,202.8141,202.6825,202.6919,24700.0
2021-05-06 12:15:00,215.58,215.82,215.58,215.73,27515.0,202.6825,202.9081,202.6825,202.8235,27515.0
2021-05-06 12:20:00,215.71,215.86,215.71,215.84,22167.0,202.8047,202.9457,202.8047,202.9269,22167.0
2021-05-06 12:25:00,215.81,216.08,215.81,216.07,16412.0,202.8987,203.1526,202.8987,203.1432,16412.0
2021-05-06 12:30:00,216.08,216.1,215.94,215.94,20099.0,203.1526,203.1714,203.0209,203.0209,20099.0
2021-05-06 12:35:00,215.95,215.97,215.68,215.77,64528.0,203.0303,203.0491,202.7765,202.8611,64528.0
2021-05-06 12:40:00,215.77,215.89,215.74,215.88,26142.0,202.8611,202.9739,202.8329,202.9645,26142.0
2021-05-06 12:45:00,215.88,215.92,215.74,215.79,66680.0,202.9645,203.0021,202.8329,202.8799,66680.0
2021-05-06 12:50:00,215.8,215.92,215.79,215.86,21105.0,202.8893,203.0021,202.8799,202.9457,21105.0
2021-05-06 12:55:00,215.83,215.85,215.73,215.78,22583.0,202.9175,202.9363,202.8235,202.8705,22583.0
2021-05-06 13:00:00,215.74,215.9,215.73,215.81,26379.0,202.8329,202.9833,202.8235,202.8987,26379.0
2021-05-06 13:05:00,215.85,215.85,215.66,215.8,21776.0,202.9363,202.9363,202.7577,202.8893,21776.0
2021-05-06 13:10:00,215.75,215.83,215.62,215.62,20295.0,202.8423,202.9175,202.7201,202.7201,20295.0
2021-05-06 13:15:00,215.65,215.72,215.49,215.52,16119.0,202.7483,202.8141,202.5979,202.6261,16119.0
2021-05-06 13:20:00,215.53,215.64,215.47,215.56,17979.0,202.6355,202.7389,202.5791,202.6637,17979.0
2021-05-06 13:25:00,215.54,215.7,215.54,215.63,14014.0,202.6449,202.7953,202.6449,202.7295,14014.0
2021-05-06 13:30:00,215.64,215.7,215.6,215.69,12735.0,202.7389,202.7953,202.7013,202.7859,12735.0
2021-05-06 13:35:00,215.69,215.75,215.61,215.64,15009.0,202.7859,202.8423,202.7107,202.7389,15009.0
2021-05-06 13:40:00,215.66,215.71,215.49,215.63,14667.0,202.7577,202.8047,202.5979,202.7295,14667.0
2021-05-06 13:45:00,215.56,215.61,215.48,215.57,11710.0,202.6637,202.7107,202.5885,202.6731,11710.0
2021-05-06 13:50:00,215.56,215.56,215.37,215.38,29708.0,202.6637,202.6637,202.485,202.4944,29708.0
2021-05-06 13:55:00,215.42,215.42,215.28,215.3,12749.0,202.5321,202.5321,202.4004,202.4192,12749.0
2021-05-06 14:00:00,215.3,215.4,215.25,215.36,27751.0,202.4192,202.5132,202.3722,202.4756,27751.0
2021-05-06 14:05:00,215.35,215.47,215.33,215.45,10206.0,202.4662,202.5791,202.4474,202.5603,10206.0
2021-05-06 14:10:00,215.46,215.61,215.05,215.49,22088.0,202.5697,202.7107,202.1842,202.5979,22088.0
2021-05-06 14:15:00,215.37,215.5,215.32,215.39,23582.0,202.485,202.6073,202.438,202.5038,23582.0
2021-05-06 14:20:00,215.38,215.45,215.18,215.45,29573.0,202.4944,202.5603,202.3064,202.5603,29573.0
2021-05-06 14:25:00,215.47,215.51,215.02,215.08,23035.0,202.5791,202.6167,202.156,202.2124,23035.0
2021-05-06 14:30:00,215.07,215.16,214.96,215.0,28898.0,202.203,202.2876,202.0996,202.1372,28898.0
2021-05-06 14:35:00,215.02,215.14,214.95,215.03,15567.0,202.156,202.2688,202.0902,202.1654,15567.0
2021-05-06 14:40:00,215.07,215.13,214.91,214.96,35000.0,202.203,202.2594,202.0526,202.0996,35000.0
2021-05-06 14:45:00,214.99,215.24,214.98,215.19,16051.0,202.1278,202.3628,202.1184,202.3158,16051.0
2021-05-06 14:50:00,215.18,215.38,215.11,215.27,25524.0,202.3064,202.4944,202.2406,202.391,25524.0
2021-05-06 14:55:00,215.3,215.42,215.17,215.17,44772.0,202.4192,202.5321,202.297,202.297,44772.0
2021-05-06 15:00:00,215.21,215.29,215.11,215.23,35601.0,202.3346,202.4098,202.2406,202.3534,35601.0
2021-05-06 15:05:00,215.21,215.31,215.16,215.31,11842.0,202.3346,202.4286,202.2876,202.4286,11842.0
2021-05-06 15:10:00,215.28,215.58,215.28,215.51,23193.0,202.4004,202.6825,202.4004,202.6167,23193.0
2021-05-06 15:15:00,215.52,215.54,215.41,215.49,109765.0,202.6261,202.6449,202.5226,202.5979,109765.0
2021-05-06 15:20:00,215.49,215.53,215.42,215.53,18383.0,202.5979,202.6355,202.5321,202.6355,18383.0
2021-05-06 15:25:00,215.51,215.84,215.49,215.77,20099.0,202.6167,202.9269,202.5979,202.8611,20099.0
2021-05-06 15:30:00,215.78,215.92,215.74,215.81,46382.0,202.8705,203.0021,202.8329,202.8987,46382.0
2021-05-06 15:35:00,215.83,216.12,215.8,216.08,22513.0,202.9175,203.1902,202.8893,203.1526,22513.0
2021-05-06 15:40:00,216.14,216.25,216.1,216.17,28060.0,203.209,203.3124,203.1714,203.2372,28060.0
2021-05-06 15:45:00,216.19,216.33,216.12,216.32,37084.0,203.256,203.3876,203.1902,203.3782,37084.0
2021-05-06 15:50:00,216.34,216.74,216.34,216.64,140666.0,203.397,203.7731,203.397,203.6791,140666.0
2021-05-06 15:55:00,216.64,216.95,216.55,216.89,316514.0,203.6791,203.9705,203.5944,203.9141,316514.0
2021-05-07 09:30:00,217.4,217.4,217.1,217.23,109545.0,204.3936,204.3936,204.1115,204.2338,109545.0
2021-05-07 09:35:00,217.26,217.86,217.25,217.78,33572.0,204.262,204.8261,204.2526,204.7509,33572.0
2021-05-07 09:40:00,217.86,218.07,217.82,218.03,69850.0,204.8261,205.0235,204.7885,204.9859,69850.0
2021-05-07 09:45:00,218.07,218.38,217.91,218.38,54638.0,205.0235,205.315,204.8731,205.315,54638.0
2021-05-07 09:50:00,218.39,218.41,218.05,218.07,33505.0,205.3244,205.3432,205.0047,205.0235,33505.0
2021-05-07 09:55:00,218.08,218.17,217.99,218.05,27180.0,205.0329,205.1175,204.9483,205.0047,27180.0
2021-05-07 10:00:00,218.13,218.38,218.05,218.38,61523.0,205.0799,205.315,205.0047,205.315,61523.0
2021-05-07 10:05:00,218.37,218.67,218.31,218.66,89947.0,205.3056,205.5876,205.2492,205.5782,89947.0
2021-05-07 10:10:00,218.65,218.89,218.65,218.81,65595.0,205.5688,205.7945,205.5688,205.7192,65595.0
2021-05-07 10:15:00,218.83,218.9,218.82,218.88,36026.0,205.738,205.8039,205.7286,205.785,36026.0
2021-05-07 10:20:00,218.88,218.97,218.75,218.75,59515.0,205.785,205.8697,205.6628,205.6628,59515.0
2021-05-07 10:25:00,218.78,218.83,218.67,218.71,21654.0,205.691,205.738,205.5876,205.6252,21654.0
2021-05-07 10:30:00,218.71,218.83,218.71,218.81,37518.0,205.6252,205.738,205.6252,205.7192,37518.0
2021-05-07 10:35:00,218.8,218.85,218.67,218.72,33027.0,205.7098,205.7568,205.5876,205.6346,33027.0
2021-05-07 10:40:00,218.78,218.87,218.77,218.81,22939.0,205.691,205.7756,205.6816,205.7192,22939.0
2021-05-07 10:45:00,218.84,218.87,218.61,218.69,23757.0,205.7474,205.7756,205.5312,205.6064,23757.0
2021-05-07 10:50:00,218.71,218.8,218.66,218.74,52291.0,205.6252,205.7098,205.5782,205.6534,52291.0
2021-05-07 10:55:00,218.78,218.82,218.65,218.81,34090.0,205.691,205.7286,205.5688,205.7192,34090.0
2021-05-07 11:00:00,218.84,218.88,218.77,218.82,19811.0,205.7474,205.785,205.6816,205.7286,19811.0
2021-05-07 11:05:00,218.84,218.84,218.74,218.79,16135.0,205.7474,205.7474,205.6534,205.7004,16135.0
2021-05-07 11:10:00,218.77,218.94,218.77,218.92,28793.0,205.6816,205.8415,205.6816,205.8227,28793.0
2021-05-07 11:15:00,218.89,218.92,218.81,218.83,24800.0,205.7945,205.8227,205.7192,205.738,24800.0
2021-05-07 11:20:00,218.82,218.86,218.75,218.79,18853.0,205.7286,205.7662,205.6628,205.7004,18853.0
2021-05-07 11:25:00,218.76,218.8,218.65,218.79,24146.0,205.6722,205.7098,205.5688,205.7004,24146.0
2021-05-07 11:30:00,218.8,218.92,218.78,218.89,22151.0,205.7098,205.8227,205.691,205.7945,22151.0
2021-05-07 11:35:00,218.88,218.94,218.77,218.84,17800.0,205.785,205.8415,205.6816,205.7474,17800.0
2021-05-07 11:40:00,218.82,218.99,218.8,218.98,22580.0,205.7286,205.8885,205.7098,205.8791,22580.0
2021-05-07 11:45:00,218.99,218.99,218.78,218.8,51042.0,205.8885,205.8885,205.691,205.7098,51042.0
2021-05-07 11:50:00,218.82,218.86,218.79,218.85,12682.0,205.7286,205.7662,205.7004,205.7568,12682.0
2021-05-07 11:55:00,218.84,218.86,218.8,218.86,16634.0,205.7474,205.7662,205.7098,205.7662,16634.0
2021-05-07 12:00:00,218.86,218.86,218.73,218.8,32192.0,205.7662,205.7662,205.644,205.7098,32192.0
2021-05-07 12:05:00,218.73,218.83,218.66,218.81,35241.0,205.644,205.738,205.5782,205.7192,35241.0
2021-05-07 12:10:00,218.8,218.8,218.63,218.64,34674.0,205.7098,205.7098,205.55,205.5594,34674.0
2021-05-07 12:15:00,218.65,218.72,218.63,218.69,20844.0,205.5688,205.6346,205.55,205.6064,20844.0
2021-05-07 12:20:00,218.7,218.78,218.68,218.74,15923.0,205.6158,205.691,205.597,205.6534,15923.0
2021-05-07 12:25:00,218.73,218.73,218.61,218.67,418622.0,205.644,205.644,205.5312,205.5876,418622.0
2021-05-07 12:30:00,218.66,218.67,218.59,218.63,20853.0,205.5782,205.5876,205.5124,205.55,20853.0
2021-05-07 12:35:00,218.62,218.63,218.44,218.48,60516.0,205.5406,205.55,205.3714,205.409,60516.0
2021-05-07 12:40:00,218.48,218.51,218.42,218.5,17796.0,205.409,205.4372,205.3526,205.4278,17796.0
2021-05-07 12:45:00,218.52,218.57,218.48,218.53,34502.0,205.4466,205.4936,205.409,205.456,34502.0
2021-05-07 12:50:00,218.53,218.6,218.51,218.54,33853.0,205.456,205.5218,205.4372,205.4654,33853.0
2021-05-07 12:55:00,218.59,218.75,218.58,218.71,19802.0,205.5124,205.6628,205.503,205.6252,19802.0
2021-05-07 13:00:00,218.71,218.73,218.67,218.72,19860.0,205.6252,205.644,205.5876,205.6346,19860.0
2021-05-07 13:05:00,218.7,218.71,218.49,218.6,37592.0,205.6158,205.6252,205.4184,205.5218,37592.0
2021-05-07 13:10:00,218.65,218.65,218.5,218.5,21693.0,205.5688,205.5688,205.4278,205.4278,21693.0
2021-05-07 13:15:00,218.52,218.52,218.38,218.4,32054.0,205.4466,205.4466,205.315,205.3338,32054.0
2021-05-07 13:20:00,218.38,218.47,218.33,218.47,17502.0,205.315,205.3996,205.268,205.3996,17502.0
2021-05-07 13:25:00,218.44,218.45,218.29,218.29,15535.0,205.3714,205.3808,205.2303,205.2303,15535.0
2021-05-07 13:30:00,218.32,218.55,218.3,218.55,19315.0,205.2586,205.4748,205.2397,205.4748,19315.0
2021-05-07 13:35:00,218.55,218.56,218.46,218.49,11841.0,205.4748,205.4842,205.3902,205.4184,11841.0
2021-05-07 13:40:00,218.47,218.54,218.43,218.5,43930.0,205.3996,205.4654,205.362,205.4278,43930.0
2021-05-07 13:45:00,218.54,218.62,218.47,218.53,18846.0,205.4654,205.5406,205.3996,205.456,18846.0
2021-05-07 13:50:00,218.51,218.58,218.46,218.46,11175.0,205.4372,205.503,205.3902,205.3902,11175.0
2021-05-07 13:55:00,218.46,218.51,218.39,218.41,9895.0,205.3902,205.4372,205.3244,205.3432,9895.0
2021-05-07 14:00:00,218.38,218.46,218.14,218.38,24209.0,205.315,205.3902,205.0893,205.315,24209.0
2021-05-07 14:05:00,218.4,218.56,218.38,218.54,16027.0,205.3338,205.4842,205.315,205.4654,16027.0
2021-05-07 14:10:00,218.57,218.58,218.49,218.51,21675.0,205.4936,205.503,205.4184,205.4372,21675.0
2021-05-07 14:15:00,218.46,218.57,218.44,218.56,14419.0,205.3902,205.4936,205.3714,205.4842,14419.0
2021-05-07 14:20:00,218.56,218.62,218.49,218.61,24116.0,205.4842,205.5406,205.4184,205.5312,24116.0
2021-05-07 14:25:00,218.61,218.67,218.59,218.64,22658.0,205.5312,205.5876,205.5124,205.5594,22658.0
2021-05-07 14:30:00,218.65,218.66,218.59,218.59,44303.0,205.5688,205.5782,205.5124,205.5124,44303.0
2021-05-07 14:35:00,218.58,218.58,218.41,218.5,17849.0,205.503,205.503,205.3432,205.4278,17849.0
2021-05-07 14:40:00,218.52,218.52,218.3,218.4,51093.0,205.4466,205.4466,205.2397,205.3338,51093.0
2021-05-07 14:45:00,218.39,218.49,218.39,218.47,19514.0,205.3244,205.4184,205.3244,205.3996,19514.0
2021-05-07 14:50:00,218.49,218.6,218.47,218.53,24532.0,205.4184,205.5218,205.3996,205.456,24532.0
2021-05-07 14:55:00,218.53,218.64,218.53,218.62,80739.0,205.456,205.5594,205.456,205.5406,80739.0
2021-05-07 15:00:00,218.62,218.74,218.55,218.67,22464.0,205.5406,205.6534,205.4748,205.5876,22464.0
2021-05-07 15:05:00,218.69,218.79,218.67,218.79,31499.0,205.6064,205.7004,205.5876,205.7004,31499.0
2021-05-07 15:10:00,218.76,218.79,218.69,218.78,30981.0,205.6722,205.7004,205.6064,205.691,30981.0
2021-05-07 15:15:00,218.8,218.87,218.8,218.82,28333.0,205.7098,205.7756,205.7098,205.7286,28333.0
2021-05-07 15:20:00,218.82,218.94,218.79,218.82,45582.0,205.7286,205.8415,205.7004,205.7286,45582.0
2021-05-07 15:25:00,218.83,218.86,218.74,218.81,34226.0,205.738,205.7662,205.6534,205.7192,34226.0
2021-05-07 15:30:00,218.82,218.94,218.75,218.8,25575.0,205.7286,205.8415,205.6628,205.7098,25575.0
2021-05-07 15:35:00,218.79,218.86,218.68,218.74,36437.0,205.7004,205.7662,205.597,205.6534,36437.0
2021-05-07 15:40:00,218.75,218.8,218.65,218.68,21527.0,205.6628,205.7098,205.5688,205.597,21527.0
2021-05-07 15:45:00,218.66,218.88,218.6,218.87,52884.0,205.5782,205.785,205.5218,205.7756,52884.0
2021-05-07 15:50:00,218.86,218.86,218.71,218.81,46423.0,205.7662,205.7662,205.6252,205.7192,46423.0
2021-05-07 15:55:00,218.81,218.86,218.63,218.75,256103.0,205.7192,205.7662,205.55,205.6628,256103.0
2021-05-10 09:30:00,218.89,218.89,218.32,218.33,240643.0,205.7945,205.7945,205.2586,205.268,240643.0
2021-05-10 09:35:00,218.36,218.39,218.23,218.36,34227.0,205.2962,205.3244,205.1739,205.2962,34227.0
2021-05-10 09:40:00,218.35,218.35,218.11,218.21,29368.0,205.2868,205.2868,205.0611,205.1551,29368.0
2021-05-10 09:45:00,218.22,218.46,218.08,218.3,51526.0,205.1645,205.3902,205.0329,205.2397,51526.0
2021-05-10 09:50:00,218.32,218.32,218.1,218.11,26329.0,205.2586,205.2586,205.0517,205.0611,26329.0
2021-05-10 09:55:00,218.11,218.27,218.03,218.25,57436.0,205.0611,205.2115,204.9859,205.1927,57436.0
2021-05-10 10:00:00,218.29,218.31,218.03,218.27,39685.0,205.2303,205.2492,204.9859,205.2115,39685.0
2021-05-10 10:05:00,218.21,218.32,218.1,218.29,23748.0,205.1551,205.2586,205.0517,205.2303,23748.0
2021-05-10 10:10:00,218.31,218.61,218.31,218.53,117449.0,205.2492,205.5312,205.2492,205.456,117449.0
2021-05-10 10:15:00,218.51,218.6,218.43,218.51,20581.0,205.4372,205.5218,205.362,205.4372,20581.0
2021-05-10 10:20:00,218.51,218.57,218.32,218.33,18859.0,205.4372,205.4936,205.2586,205.268,18859.0
2021-05-10 10:25:00,218.34,218.34,218.15,218.16,15721.0,205.2774,205.2774,205.0987,205.1081,15721.0
2021-05-10 10:30:00,218.15,218.15,217.96,217.97,38430.0,205.0987,205.0987,204.9201,204.9295,38430.0
2021-05-10 10:35:00,217.97,218.17,217.94,218.17,29922.0,204.9295,205.1175,204.9013,205.1175,29922.0
2021-05-10 10:40:00,218.14,218.14,217.92,218.05,131845.0,205.0893,205.0893,204.8825,205.0047,131845.0
2021-05-10 10:45:00,217.95,217.98,217.75,217.75,26153.0,204.9107,204.9389,204.7227,204.7227,26153.0
2021-05-10 10:50:00,217.76,217.97,217.74,217.85,33570.0,204.7321,204.9295,204.7133,204.8167,33570.0
2021-05-10 10:55:00,217.82,218.05,217.81,218.03,32155.0,204.7885,205.0047,204.7791,204.9859,32155.0
2021-05-10 11:00:00,218.05,218.09,217.93,218.04,28973.0,205.0047,205.0423,204.8919,204.9953,28973.0
2021-05-10 11:05:00,218.06,218.18,218.03,218.14,23179.0,205.0141,205.1269,204.9859,205.0893,23179.0
2021-05-10 11:10:00,218.07,218.18,218.07,218.09,36117.0,205.0235,205.1269,205.0235,205.0423,36117.0
2021-05-10 11:15:00,218.08,218.28,217.99,218.28,18471.0,205.0329,205.2209,204.9483,205.2209,18471.0
2021-05-10 11:20:00,218.3,218.46,218.29,218.44,16425.0,205.2397,205.3902,205.2303,205.3714,16425.0
2021-05-10 11:25:00,218.4,218.43,218.36,218.39,17850.0,205.3338,205.362,205.2962,205.3244,17850.0
2021-05-10 11:30:00,218.42,218.43,218.29,218.38,121087.0,205.3526,205.362,205.2303,205.315,121087.0
2021-05-10 11:35:00,218.4,218.4,218.27,218.31,63164.0,205.3338,205.3338,205.2115,205.2492,63164.0
2021-05-10 11:40:00,218.29,218.39,218.26,218.39,32901.0,205.2303,205.3244,205.2021,205.3244,32901.0
2021-05-10 11:45:00,218.39,218.41,218.27,218.35,41669.0,205.3244,205.3432,205.2115,205.2868,41669.0
2021-05-10 11:50:00,218.38,218.41,218.29,218.4,27913.0,205.315,205.3432,205.2303,205.3338,27913.0
2021-05-10 11:55:00,218.43,218.54,218.39,218.49,52379.0,205.362,205.4654,205.3244,205.4184,52379.0
2021-05-10 12:00:00,218.5,218.53,218.44,218.52,41689.0,205.4278,205.456,205.3714,205.4466,41689.0
2021-05-10 12:05:00,218.49,218.51,218.44,218.45,70836.0,205.4184,205.4372,205.3714,205.3808,70836.0
2021-05-10 12:10:00,218.46,218.56,218.45,218.55,21636.0,205.3902,205.4842,205.3808,205.4748,21636.0
2021-05-10 12:15:00,218.55,218.59,218.49,218.54,33233.0,205.4748,205.5124,205.4184,205.4654,33233.0
2021-05-10 12:20:00,218.54,218.6,218.51,218.6,17454.0,205.4654,205.5218,205.4372,205.5218,17454.0
2021-05-10 12:25:00,218.61,218.64,218.32,218.35,42993.0,205.5312,205.5594,205.2586,205.2868,42993.0
2021-05-10 12:30:00,218.34,218.4,218.32,218.34,12226.0,205.2774,205.3338,205.2586,205.2774,12226.0
2021-05-10 12:35:00,218.33,218.41,218.32,218.36,27523.0,205.268,205.3432,205.2586,205.2962,27523.0
2021-05-10 12:40:00,218.35,218.38,218.23,218.27,19821.0,205.2868,205.315,205.1739,205.2115,19821.0
2021-05-10 12:45:00,218.27,218.32,218.22,218.25,22164.0,205.2115,205.2586,205.1645,205.1927,22164.0
2021-05-10 12:50:00,218.26,218.33,218.23,218.23,12806.0,205.2021,205.268,205.1739,205.1739,12806.0
2021-05-10 12:55:00,218.24,218.25,218.14,218.17,29618.0,205.1833,205.1927,205.0893,205.1175,29618.0
2021-05-10 13:00:00,218.17,218.24,218.08,218.19,33108.0,205.1175,205.1833,205.0329,205.1363,33108.0
2021-05-10 13:05:00,218.17,218.2,218.11,218.19,7147.0,205.1175,205.1457,205.0611,205.1363,7147.0
2021-05-10 13:10:00,218.18,218.28,218.15,218.25,7387.0,205.1269,205.2209,205.0987,205.1927,7387.0
2021-05-10 13:15:00,218.26,218.29,218.15,218.21,19864.0,205.2021,205.2303,205.0987,205.1551,19864.0
2021-05-10 13:20:00,218.25,218.32,218.24,218.3,61216.0,205.1927,205.2586,205.1833,205.2397,61216.0
2021-05-10 13:25:00,218.3,218.3,218.14,218.15,17362.0,205.2397,205.2397,205.0893,205.0987,17362.0
2021-05-10 13:30:00,218.14,218.17,218.05,218.1,18047.0,205.0893,205.1175,205.0047,205.0517,18047.0
2021-05-10 13:35:00,218.08,218.1,218.02,218.08,22310.0,205.0329,205.0517,204.9765,205.0329,22310.0
2021-05-10 13:40:00,218.07,218.09,217.96,218.03,32801.0,205.0235,205.0423,204.9201,204.9859,32801.0
2021-05-10 13:45:00,218.01,218.13,218.01,218.05,19528.0,204.9671,205.0799,204.9671,205.0047,19528.0
2021-05-10 13:50:00,218.09,218.13,218.06,218.06,16427.0,205.0423,205.0799,205.0141,205.0141,16427.0
2021-05-10 13:55:00,218.06,218.15,217.95,218.01,24656.0,205.0141,205.0987,204.9107,204.9671,24656.0
2021-05-10 14:00:00,218.0,218.03,217.81,217.95,27495.0,204.9577,204.9859,204.7791,204.9107,27495.0
2021-05-10 14:05:00,217.91,217.93,217.81,217.88,20142.0,204.8731,204.8919,204.7791,204.8449,20142.0
2021-05-10 14:10:00,217.9,217.91,217.77,217.79,24850.0,204.8637,204.8731,204.7415,204.7603,24850.0
2021-05-10 14:15:00,217.78,217.78,217.23,217.33,47853.0,204.7509,204.7509,204.2338,204.3278,47853.0
2021-05-10 14:20:00,217.34,217.37,217.02,217.29,46971.0,204.3372,204.3654,204.0363,204.2902,46971.0
2021-05-10 14:25:00,217.27,217.32,216.93,217.07,39476.0,204.2714,204.3184,203.9517,204.0833,39476.0
2021-05-10 14:30:00,217.03,217.15,216.85,217.14,76820.0,204.0457,204.1586,203.8765,204.1491,76820.0
2021-05-10 14:35:00,217.09,217.17,216.89,217.02,42666.0,204.1021,204.1774,203.9141,204.0363,42666.0
2021-05-10 14:40:00,217.01,217.04,216.83,216.83,37128.0,204.0269,204.0551,203.8577,203.8577,37128.0
2021-05-10 14:45:00,216.83,216.88,216.73,216.75,23546.0,203.8577,203.9047,203.7637,203.7825,23546.0
2021-05-10 14:50:00,216.72,216.74,216.52,216.64,43763.0,203.7543,203.7731,203.5662,203.6791,43763.0
2021-05-10 14:55:00,216.65,216.85,216.56,216.85,28574.0,203.6885,203.8765,203.6038,203.8765,28574.0
2021-05-10 15:00:00,216.78,216.95,216.76,216.86,44346.0,203.8107,203.9705,203.7919,203.8859,44346.0
2021-05-10 15:05:00,216.84,216.87,216.63,216.87,29431.0,203.8671,203.8953,203.6697,203.8953,29431.0
2021-05-10 15:10:00,216.88,217.05,216.83,216.9,26318.0,203.9047,204.0645,203.8577,203.9235,26318.0
2021-05-10 15:15:00,216.86,216.94,216.71,216.76,28295.0,203.8859,203.9611,203.7449,203.7919,28295.0
2021-05-10 15:20:00,216.77,216.8,216.57,216.72,28310.0,203.8013,203.8295,203.6133,203.7543,28310.0
2021-05-10 15:25:00,216.72,216.92,216.65,216.89,26975.0,203.7543,203.9423,203.6885,203.9141,26975.0
2021-05-10 15:30:00,216.88,216.96,216.71,216.96,53916.0,203.9047,203.9799,203.7449,203.9799,53916.0
2021-05-10 15:35:00,216.92,216.94,216.73,216.86,34524.0,203.9423,203.9611,203.7637,203.8859,34524.0
2021-05-10 15:40:00,216.84,216.92,216.83,216.89,26494.0,203.8671,203.9423,203.8577,203.9141,26494.0
2021-05-10 15:45:00,216.9,217.04,216.53,216.64,36730.0,203.9235,204.0551,203.5756,203.6791,36730.0
2021-05-10 15:50:00,216.61,216.65,216.27,216.28,137550.0,203.6509,203.6885,203.3312,203.3406,137550.0
2021-05-10 15:55:00,216.28,216.49,216.06,216.06,251594.0,203.3406,203.538,203.1338,203.1338,251594.0
2021-05-11 09:30:00,213.29,213.35,212.85,212.91,271529.0,200.5295,200.5859,200.1158,200.1722,271529.0
2021-05-11 09:35:00,212.98,213.41,212.92,213.25,123655.0,200.238,200.6423,200.1816,200.4919,123655.0
2021-05-11 09:40:00,213.25,213.9,213.19,213.9,78116.0,200.4919,201.103,200.4355,201.103,78116.0
2021-05-11 09:45:00,213.87,213.87,213.57,213.57,69873.0,201.0748,201.0748,200.7927,200.7927,69873.0
2021-05-11 09:50:00,213.58,214.08,213.57,214.05,62702.0,200.8021,201.2722,200.7927,201.244,62702.0
2021-05-11 09:55:00,214.04,214.62,213.92,214.62,50325.0,201.2346,201.7799,201.1218,201.7799,50325.0
2021-05-11 10:00:00,214.66,214.8,214.49,214.64,91097.0,201.8175,201.9491,201.6577,201.7987,91097.0
2021-05-11 10:05:00,214.61,214.69,214.05,214.06,74940.0,201.7705,201.8457,201.244,201.2534,74940.0
2021-05-11 10:10:00,214.06,214.17,213.8,213.89,113048.0,201.2534,201.3568,201.009,201.0936,113048.0
2021-05-11 10:15:00,213.9,213.95,213.44,213.76,96388.0,201.103,201.15,200.6705,200.9714,96388.0
2021-05-11 10:20:00,213.81,214.14,213.41,213.44,70279.0,201.0184,201.3286,200.6423,200.6705,70279.0
2021-05-11 10:25:00,213.4,213.46,212.88,212.9,132946.0,200.6329,200.6893,200.144,200.1628,132946.0
2021-05-11 10:30:00,212.92,212.97,212.56,212.66,113618.0,200.1816,200.2286,199.8432,199.9372,113618.0
2021-05-11 10:35:00,212.62,212.71,212.21,212.38,97076.0,199.8996,199.9842,199.5141,199.6739,97076.0
2021-05-11 10:40:00,212.38,212.78,212.25,212.54,63273.0,199.6739,200.05,199.5517,199.8244,63273.0
2021-05-11 10:45:00,212.51,213.0,212.02,212.93,106914.0,199.7961,200.2568,199.3355,200.191,106914.0
2021-05-11 10:50:00,212.88,213.18,212.79,213.05,72050.0,200.144,200.4261,200.0594,200.3038,72050.0
2021-05-11 10:55:00,213.02,213.36,212.97,213.06,52048.0,200.2756,200.5953,200.2286,200.3132,52048.0
2021-05-11 11:00:00,213.05,213.13,212.59,212.6,71133.0,200.3038,200.3791,199.8714,199.8808,71133.0
2021-05-11 11:05:00,212.58,212.94,212.49,212.77,63282.0,199.862,200.2004,199.7773,200.0406,63282.0
2021-05-11 11:10:00,212.71,213.19,212.62,213.19,33855.0,199.9842,200.4355,199.8996,200.4355,33855.0
2021-05-11 11:15:00,213.14,213.78,212.94,213.77,87637.0,200.3885,200.9902,200.2004,200.9808,87637.0
2021-05-11 11:20:00,213.74,213.9,213.7,213.88,56877.0,200.9526,201.103,200.915,201.0842,56877.0
2021-05-11 11:25:00,213.9,214.22,213.82,214.22,99054.0,201.103,201.4038,201.0278,201.4038,99054.0
2021-05-11 11:30:00,214.2,214.23,214.0,214.21,31728.0,201.385,201.4132,201.197,201.3944,31728.0
2021-05-11 11:35:00,214.22,214.39,214.2,214.32,46580.0,201.4038,201.5637,201.385,201.4979,46580.0
2021-05-11 11:40:00,214.27,214.35,213.81,213.84,48349.0,201.4509,201.5261,201.0184,201.0466,48349.0
2021-05-11 11:45:00,213.85,214.27,213.84,214.22,138692.0,201.056,201.4509,201.0466,201.4038,138692.0
2021-05-11 11:50:00,214.21,214.52,214.1,214.45,35604.0,201.3944,201.6859,201.291,201.6201,35604.0
2021-05-11 11:55:00,214.47,214.54,214.28,214.31,26023.0,201.6389,201.7047,201.4603,201.4885,26023.0
2021-05-11 12:00:00,214.34,214.5,214.11,214.3,29435.0,201.5167,201.6671,201.3004,201.4791,29435.0
2021-05-11 12:05:00,214.31,214.47,214.19,214.27,23044.0,201.4885,201.6389,201.3756,201.4509,23044.0
2021-05-11 12:10:00,214.27,214.46,214.22,214.39,31707.0,201.4509,201.6295,201.4038,201.5637,31707.0
2021-05-11 12:15:00,214.44,214.58,214.26,214.46,36075.0,201.6107,201.7423,201.4415,201.6295,36075.0
2021-05-11 12:20:00,214.44,214.44,214.17,214.38,30299.0,201.6107,201.6107,201.3568,201.5543,30299.0
2021-05-11 12:25:00,214.35,214.36,213.98,214.06,32577.0,201.5261,201.5355,201.1782,201.2534,32577.0
2021-05-11 12:30:00,214.03,214.08,213.78,213.88,35704.0,201.2252,201.2722,200.9902,201.0842,35704.0
2021-05-11 12:35:00,213.89,214.22,213.85,214.1,60686.0,201.0936,201.4038,201.056,201.291,60686.0
2021-05-11 12:40:00,214.11,214.13,213.71,213.73,42966.0,201.3004,201.3192,200.9244,200.9432,42966.0
2021-05-11 12:45:00,213.8,213.82,213.62,213.67,27292.0,201.009,201.0278,200.8397,200.8867,27292.0
2021-05-11 12:50:00,213.7,213.7,213.3,213.37,31331.0,200.915,200.915,200.5389,200.6047,31331.0
2021-05-11 12:55:00,213.37,213.59,213.36,213.59,41377.0,200.6047,200.8115,200.5953,200.8115,41377.0
2021-05-11 13:00:00,213.58,214.0,213.5,213.99,98797.0,200.8021,201.197,200.7269,201.1876,98797.0
2021-05-11 13:05:00,213.98,214.0,213.73,213.96,36804.0,201.1782,201.197,200.9432,201.1594,36804.0
2021-05-11 13:10:00,213.92,214.06,213.79,213.81,38280.0,201.1218,201.2534,200.9996,201.0184,38280.0
2021-05-11 13:15:00,213.84,214.17,213.74,214.06,41163.0,201.0466,201.3568,200.9526,201.2534,41163.0
2021-05-11 13:20:00,214.06,214.24,214.02,214.14,23571.0,201.2534,201.4226,201.2158,201.3286,23571.0
2021-05-11 13:25:00,214.25,214.52,214.22,214.49,28811.0,201.432,201.6859,201.4038,201.6577,28811.0
2021-05-11 13:30:00,214.5,214.57,214.45,214.55,44848.0,201.6671,201.7329,201.6201,201.7141,44848.0
2021-05-11 13:35:00,214.55,214.65,214.45,214.63,27678.0,201.7141,201.8081,201.6201,201.7893,27678.0
2021-05-11 13:40:00,214.64,214.75,214.59,214.73,32342.0,201.7987,201.9021,201.7517,201.8833,32342.0
2021-05-11 13:45:00,214.74,214.79,214.6,214.67,27818.0,201.8927,201.9397,201.7611,201.8269,27818.0
2021-05-11 13:50:00,214.66,214.69,214.2,214.2,38412.0,201.8175,201.8457,201.385,201.385,38412.0
2021-05-11 13:55:00,214.23,214.57,214.19,214.52,30513.0,201.4132,201.7329,201.3756,201.6859,30513.0
2021-05-11 14:00:00,214.56,214.79,214.47,214.69,29214.0,201.7235,201.9397,201.6389,201.8457,29214.0
2021-05-11 14:05:00,214.76,214.81,214.33,214.35,32495.0,201.9115,201.9585,201.5073,201.5261,32495.0
2021-05-11 14:10:00,214.35,214.42,214.07,214.07,36188.0,201.5261,201.5919,201.2628,201.2628,36188.0
2021-05-11 14:15:00,214.1,214.25,214.02,214.25,37740.0,201.291,201.432,201.2158,201.432,37740.0
2021-05-11 14:20:00,214.27,214.46,214.22,214.43,106231.0,201.4509,201.6295,201.4038,201.6013,106231.0
2021-05-11 14:25:00,214.44,214.86,214.37,214.84,26175.0,201.6107,202.0056,201.5449,201.9868,26175.0
2021-05-11 14:30:00,214.8,214.81,214.17,214.37,36651.0,201.9491,201.9585,201.3568,201.5449,36651.0
2021-05-11 14:35:00,214.45,214.48,214.04,214.17,37763.0,201.6201,201.6483,201.2346,201.3568,37763.0
2021-05-11 14:40:00,214.15,214.29,213.97,214.22,25417.0,201.338,201.4697,201.1688,201.4038,25417.0
2021-05-11 14:45:00,214.2,214.52,214.17,214.52,27339.0,201.385,201.6859,201.3568,201.6859,27339.0
2021-05-11 14:50:00,214.52,214.63,214.27,214.47,47132.0,201.6859,201.7893,201.4509,201.6389,47132.0
2021-05-11 14:55:00,214.49,214.6,214.32,214.43,33012.0,201.6577,201.7611,201.4979,201.6013,33012.0
2021-05-11 15:00:00,214.4,214.59,214.33,214.41,27125.0,201.5731,201.7517,201.5073,201.5825,27125.0
2021-05-11 15:05:00,214.41,214.51,214.2,214.26,55926.0,201.5825,201.6765,201.385,201.4415,55926.0
2021-05-11 15:10:00,214.25,214.3,214.07,214.11,24557.0,201.432,201.4791,201.2628,201.3004,24557.0
2021-05-11 15:15:00,214.15,214.64,214.05,214.62,48644.0,201.338,201.7987,201.244,201.7799,48644.0
2021-05-11 15:20:00,214.67,214.72,214.52,214.64,31516.0,201.8269,201.8739,201.6859,201.7987,31516.0
2021-05-11 15:25:00,214.65,214.91,214.64,214.65,89014.0,201.8081,202.0526,201.7987,201.8081,89014.0
2021-05-11 15:30:00,214.64,214.73,214.04,214.06,94243.0,201.7987,201.8833,201.2346,201.2534,94243.0
2021-05-11 15:35:00,214.05,214.1,213.7,213.88,111835.0,201.244,201.291,200.915,201.0842,111835.0
2021-05-11 15:40:00,213.86,214.16,213.84,214.07,34637.0,201.0654,201.3474,201.0466,201.2628,34637.0
2021-05-11 15:45:00,214.03,214.44,214.0,214.44,59072.0,201.2252,201.6107,201.197,201.6107,59072.0
2021-05-11 15:50:00,214.42,214.6,214.26,214.38,52245.0,201.5919,201.7611,201.4415,201.5543,52245.0
2021-05-11 15:55:00,214.38,214.59,214.19,214.46,84756.0,201.5543,201.7517,201.3756,201.6295,84756.0
2021-05-12 09:30:00,212.94,213.39,212.79,213.38,134968.0,200.2004,200.6235,200.0594,200.6141,134968.0
2021-05-12 09:35:00,213.37,213.63,213.1,213.23,50593.0,200.6047,200.8491,200.3509,200.4731,50593.0
2021-05-12 09:40:00,213.22,213.26,212.83,213.01,47696.0,200.4637,200.5013,200.097,200.2662,47696.0
2021-05-12 09:45:00,213.06,213.53,213.01,213.09,58447.0,200.3132,200.7551,200.2662,200.3414,58447.0
2021-05-12 09:50:00,213.11,213.27,212.77,212.79,33904.0,200.3603,200.5107,200.0406,200.0594,33904.0
2021-05-12 09:55:00,212.79,213.04,212.69,212.74,36918.0,200.0594,200.2944,199.9654,200.0124,36918.0
2021-05-12 10:00:00,212.74,212.75,212.37,212.52,97391.0,200.0124,200.0218,199.6645,199.8055,97391.0
2021-05-12 10:05:00,212.56,212.97,212.56,212.94,40727.0,199.8432,200.2286,199.8432,200.2004,40727.0
2021-05-12 10:10:00,212.93,212.93,212.44,212.63,60317.0,200.191,200.191,199.7303,199.909,60317.0
2021-05-12 10:15:00,212.59,212.7,212.48,212.64,48736.0,199.8714,199.9748,199.7679,199.9184,48736.0
2021-05-12 10:20:00,212.63,212.98,212.63,212.86,35523.0,199.909,200.238,199.909,200.1252,35523.0
2021-05-12 10:25:00,212.85,212.85,212.35,212.35,18198.0,200.1158,200.1158,199.6457,199.6457,18198.0
2021-05-12 10:30:00,212.3,212.47,212.01,212.06,62569.0,199.5987,199.7585,199.3261,199.3731,62569.0
2021-05-12 10:35:00,212.08,212.51,212.07,212.28,37035.0,199.3919,199.7961,199.3825,199.5799,37035.0
2021-05-12 10:40:00,212.2,212.3,211.78,212.06,126412.0,199.5047,199.5987,199.1098,199.3731,126412.0
2021-05-12 10:45:00,211.95,212.13,211.75,211.81,53316.0,199.2697,199.4389,199.0816,199.138,53316.0
2021-05-12 10:50:00,211.79,211.93,211.58,211.6,48511.0,199.1192,199.2508,198.9218,198.9406,48511.0
2021-05-12 10:55:00,211.61,211.84,211.46,211.83,58829.0,198.95,199.1662,198.809,199.1568,58829.0
2021-05-12 11:00:00,211.75,212.06,211.7,212.06,50711.0,199.0816,199.3731,199.0346,199.3731,50711.0
2021-05-12 11:05:00,212.06,212.15,211.77,212.13,51729.0,199.3731,199.4577,199.1004,199.4389,51729.0
2021-05-12 11:10:00,212.09,212.27,211.99,212.27,42770.0,199.4013,199.5705,199.3073,199.5705,42770.0
2021-05-12 11:15:00,212.24,212.29,212.05,212.23,20060.0,199.5423,199.5893,199.3637,199.5329,20060.0
2021-05-12 11:20:00,212.23,212.24,211.91,211.93,23862.0,199.5329,199.5423,199.232,199.2508,23862.0
2021-05-12 11:25:00,211.93,211.95,211.72,211.89,35998.0,199.2508,199.2697,199.0534,199.2132,35998.0
2021-05-12 11:30:00,211.85,211.86,211.56,211.56,21609.0,199.1756,199.185,198.903,198.903,21609.0
2021-05-12 11:35:00,211.52,211.65,211.38,211.59,33552.0,198.8654,198.9876,198.7338,198.9312,33552.0
2021-05-12 11:40:00,211.58,211.92,211.42,211.92,38277.0,198.9218,199.2414,198.7714,199.2414,38277.0
2021-05-12 11:45:00,211.9,211.93,211.61,211.63,29500.0,199.2226,199.2508,198.95,198.9688,29500.0
2021-05-12 11:50:00,211.62,211.62,211.15,211.16,29707.0,198.9594,198.9594,198.5175,198.5269,29707.0
2021-05-12 11:55:00,211.13,211.13,210.82,210.91,78477.0,198.4987,198.4987,198.2073,198.2919,78477.0
2021-05-12 12:00:00,210.9,211.05,210.8,210.88,37755.0,198.2825,198.4235,198.1885,198.2637,37755.0
2021-05-12 12:05:00,210.86,211.06,210.85,210.86,42686.0,198.2449,198.4329,198.2355,198.2449,42686.0
2021-05-12 12:10:00,210.85,210.89,210.51,210.51,51331.0,198.2355,198.2731,197.9158,197.9158,51331.0
2021-05-12 12:15:00,210.51,210.64,210.29,210.64,57726.0,197.9158,198.038,197.709,198.038,57726.0
2021-05-12 12:20:00,210.59,211.0,210.54,210.91,66469.0,197.991,198.3765,197.944,198.2919,66469.0
2021-05-12 12:25:00,210.89,211.03,210.82,210.85,38076.0,198.2731,198.4047,198.2073,198.2355,38076.0
2021-05-12 12:30:00,210.82,211.02,210.67,210.95,49108.0,198.2073,198.3953,198.0662,198.3295,49108.0
2021-05-12 12:35:00,210.98,211.03,210.65,210.68,36873.0,198.3577,198.4047,198.0474,198.0756,36873.0
2021-05-12 12:40:00,210.68,210.82,210.46,210.75,45569.0,198.0756,198.2073,197.8688,198.1414,45569.0
2021-05-12 12:45:00,210.65,210.87,210.51,210.77,37202.0,198.0474,198.2543,197.9158,198.1602,37202.0
2021-05-12 12:50:00,210.73,211.01,210.73,210.92,31142.0,198.1226,198.3859,198.1226,198.3013,31142.0
2021-05-12 12:55:00,210.85,211.01,210.78,210.97,27095.0,198.2355,198.3859,198.1696,198.3483,27095.0
2021-05-12 13:00:00,210.95,211.36,210.82,211.35,50888.0,198.3295,198.7149,198.2073,198.7055,50888.0
2021-05-12 13:05:00,211.37,211.43,211.14,211.22,31677.0,198.7244,198.7808,198.5081,198.5833,31677.0
2021-05-12 13:10:00,211.2,211.41,211.15,211.32,27762.0,198.5645,198.762,198.5175,198.6773,27762.0
2021-05-12 13:15:00,211.29,211.29,211.02,211.03,20222.0,198.6491,198.6491,198.3953,198.4047,20222.0
2021-05-12 13:20:00,211.0,211.03,210.89,210.93,37863.0,198.3765,198.4047,198.2731,198.3107,37863.0
2021-05-12 13:25:00,210.89,211.03,210.72,210.82,57329.0,198.2731,198.4047,198.1132,198.2073,57329.0
2021-05-12 13:30:00,210.79,210.88,210.57,210.6,49121.0,198.1791,198.2637,197.9722,198.0004,49121.0
2021-05-12 13:35:00,210.61,211.02,210.61,210.98,26967.0,198.0098,198.3953,198.0098,198.3577,26967.0
2021-05-12 13:40:00,210.98,210.98,210.69,210.8,29101.0,198.3577,198.3577,198.085,198.1885,29101.0
2021-05-12 13:45:00,210.79,210.79,210.51,210.53,19963.0,198.1791,198.1791,197.9158,197.9346,19963.0
2021-05-12 13:50:00,210.57,210.82,210.5,210.77,21264.0,197.9722,198.2073,197.9064,198.1602,21264.0
2021-05-12 13:55:00,210.76,210.87,210.67,210.71,22623.0,198.1508,198.2543,198.0662,198.1038,22623.0
2021-05-12 14:00:00,210.69,210.9,210.63,210.65,28199.0,198.085,198.2825,198.0286,198.0474,28199.0
2021-05-12 14:05:00,210.62,210.71,210.58,210.58,27220.0,198.0192,198.1038,197.9816,197.9816,27220.0
2021-05-12 14:10:00,210.54,210.57,210.26,210.41,28652.0,197.944,197.9722,197.6808,197.8218,28652.0
2021-05-12 14:15:00,210.38,210.42,210.19,210.41,33395.0,197.7936,197.8312,197.6149,197.8218,33395.0
2021-05-12 14:20:00,210.49,210.55,210.25,210.32,48057.0,197.897,197.9534,197.6714,197.7372,48057.0
2021-05-12 14:25:00,210.33,210.46,210.25,210.36,29082.0,197.7466,197.8688,197.6714,197.7748,29082.0
2021-05-12 14:30:00,210.3,210.64,210.11,210.56,45011.0,197.7184,198.038,197.5397,197.9628,45011.0
2021-05-12 14:35:00,210.49,210.74,210.32,210.55,33575.0,197.897,198.132,197.7372,197.9534,33575.0
2021-05-12 14:40:00,210.51,210.74,210.47,210.72,25475.0,197.9158,198.132,197.8782,198.1132,25475.0
2021-05-12 14:45:00,210.66,210.9,210.53,210.87,41368.0,198.0568,198.2825,197.9346,198.2543,41368.0
2021-05-12 14:50:00,210.88,211.12,210.83,210.91,32007.0,198.2637,198.4893,198.2167,198.2919,32007.0
2021-05-12 14:55:00,210.94,210.94,210.62,210.66,21288.0,198.3201,198.3201,198.0192,198.0568,21288.0
2021-05-12 15:00:00,210.62,210.67,210.29,210.32,40042.0,198.0192,198.0662,197.709,197.7372,40042.0
2021-05-12 15:05:00,210.25,210.4,210.16,210.38,53349.0,197.6714,197.8124,197.5867,197.7936,53349.0
2021-05-12 15:10:00,210.37,210.42,210.0,210.03,82485.0,197.7842,197.8312,197.4363,197.4645,82485.0
2021-05-12 15:15:00,210.05,210.16,209.83,209.84,79929.0,197.4833,197.5867,197.2765,197.2859,79929.0
2021-05-12 15:20:00,209.9,210.0,209.53,209.57,84525.0,197.3423,197.4363,196.9944,197.032,84525.0
2021-05-12 15:25:00,209.58,209.83,209.51,209.67,73686.0,197.0414,197.2765,196.9756,197.1261,73686.0
2021-05-12 15:30:00,209.68,209.83,209.48,209.75,154890.0,197.1355,197.2765,196.9474,197.2013,154890.0
2021-05-12 15:35:00,209.74,209.74,209.44,209.6,56991.0,197.1919,197.1919,196.9098,197.0602,56991.0
2021-05-12 15:40:00,209.57,209.94,209.51,209.82,50825.0,197.032,197.3799,196.9756,197.2671,50825.0
2021-05-12 15:45:00,209.8,210.1,209.68,209.78,51911.0,197.2483,197.5303,197.1355,197.2295,51911.0
2021-05-12 15:50:00,209.76,209.76,209.21,209.25,85076.0,197.2107,197.2107,196.6936,196.7312,85076.0
2021-05-12 15:55:00,209.27,209.79,209.23,209.52,261153.0,196.75,197.2389,196.7124,196.985,261153.0
2021-05-13 09:30:00,210.38,211.22,210.38,211.22,186027.0,197.7936,198.5833,197.7936,198.5833,186027.0
2021-05-13 09:35:00,211.22,211.61,211.13,211.13,100854.0,198.5833,198.95,198.4987,198.4987,100854.0
2021-05-13 09:40:00,211.16,211.42,211.14,211.33,61589.0,198.5269,198.7714,198.5081,198.6867,61589.0
2021-05-13 09:45:00,211.33,211.59,211.18,211.18,39189.0,198.6867,198.9312,198.5457,198.5457,39189.0
2021-05-13 09:50:00,211.23,211.97,211.23,211.93,57478.0,198.5927,199.2885,198.5927,199.2508,57478.0
2021-05-13 09:55:00,211.93,212.15,211.91,212.13,59950.0,199.2508,199.4577,199.232,199.4389,59950.0
2021-05-13 10:00:00,212.17,212.62,212.17,212.54,120511.0,199.4765,199.8996,199.4765,199.8244,120511.0
2021-05-13 10:05:00,212.58,212.6,212.19,212.2,60193.0,199.862,199.8808,199.4953,199.5047,60193.0
2021-05-13 10:10:00,212.19,212.66,212.15,212.4,97587.0,199.4953,199.9372,199.4577,199.6927,97587.0
2021-05-13 10:15:00,212.39,212.62,212.32,212.36,67731.0,199.6833,199.8996,199.6175,199.6551,67731.0
2021-05-13 10:20:00,212.3,212.78,212.24,212.76,41762.0,199.5987,200.05,199.5423,200.0312,41762.0
2021-05-13 10:25:00,212.76,212.77,212.35,212.6,50875.0,200.0312,200.0406,199.6457,199.8808,50875.0
2021-05-13 10:30:00,212.64,212.79,212.57,212.69,37066.0,199.9184,200.0594,199.8526,199.9654,37066.0
2021-05-13 10:35:00,212.65,212.73,212.41,212.6,51668.0,199.9278,200.003,199.7021,199.8808,51668.0
2021-05-13 10:40:00,212.59,212.67,212.25,212.25,48500.0,199.8714,199.9466,199.5517,199.5517,48500.0
2021-05-13 10:45:00,212.24,212.59,212.24,212.44,35440.0,199.5423,199.8714,199.5423,199.7303,35440.0
2021-05-13 10:50:00,212.43,212.73,212.33,212.71,25429.0,199.7209,200.003,199.6269,199.9842,25429.0
2021-05-13 10:55:00,212.77,212.92,212.72,212.76,29801.0,200.0406,200.1816,199.9936,200.0312,29801.0
2021-05-13 11:00:00,212.77,212.77,212.39,212.4,24417.0,200.0406,200.0406,199.6833,199.6927,24417.0
2021-05-13 11:05:00,212.4,212.43,212.08,212.15,38963.0,199.6927,199.7209,199.3919,199.4577,38963.0
2021-05-13 11:10:00,212.11,212.19,211.95,211.95,39105.0,199.4201,199.4953,199.2697,199.2697,39105.0
2021-05-13 11:15:00,211.93,212.19,211.88,212.16,32090.0,199.2508,199.4953,199.2038,199.4671,32090.0
2021-05-13 11:20:00,212.14,212.18,211.92,212.0,36575.0,199.4483,199.4859,199.2414,199.3167,36575.0
2021-05-13 11:25:00,211.98,212.03,211.54,211.65,52576.0,199.2979,199.3449,198.8842,198.9876,52576.0
2021-05-13 11:30:00,211.64,211.84,211.55,211.8,30185.0,198.9782,199.1662,198.8936,199.1286,30185.0
2021-05-13 11:35:00,211.78,212.06,211.66,212.03,38074.0,199.1098,199.3731,198.997,199.3449,38074.0
2021-05-13 11:40:00,211.98,212.0,211.37,211.39,29810.0,199.2979,199.3167,198.7244,198.7432,29810.0
2021-05-13 11:45:00,211.35,211.68,211.3,211.68,50546.0,198.7055,199.0158,198.6585,199.0158,50546.0
2021-05-13 11:50:00,211.59,211.75,211.55,211.65,44572.0,198.9312,199.0816,198.8936,198.9876,44572.0
2021-05-13 11:55:00,211.69,211.76,211.3,211.41,28889.0,199.0252,199.091,198.6585,198.762,28889.0
2021-05-13 12:00:00,211.45,211.85,211.36,211.54,39228.0,198.7996,199.1756,198.7149,198.8842,39228.0
2021-05-13 12:05:00,211.57,211.8,211.51,211.79,20810.0,198.9124,199.1286,198.856,199.1192,20810.0
2021-05-13 12:10:00,211.86,212.02,211.86,211.95,41051.0,199.185,199.3355,199.185,199.2697,41051.0
2021-05-13 12:15:00,212.0,212.05,211.82,211.84,26506.0,199.3167,199.3637,199.1474,199.1662,26506.0
2021-05-13 12:20:00,211.85,211.88,211.62,211.64,20643.0,199.1756,199.2038,198.9594,198.9782,20643.0
2021-05-13 12:25:00,211.65,211.99,211.65,211.98,31646.0,198.9876,199.3073,198.9876,199.2979,31646.0
2021-05-13 12:30:00,211.95,212.19,211.95,212.19,28132.0,199.2697,199.4953,199.2697,199.4953,28132.0
2021-05-13 12:35:00,212.19,212.21,211.9,211.9,28326.0,199.4953,199.5141,199.2226,199.2226,28326.0
2021-05-13 12:40:00,211.92,211.95,211.75,211.83,46383.0,199.2414,199.2697,199.0816,199.1568,46383.0
2021-05-13 12:45:00,211.85,212.05,211.83,212.04,20667.0,199.1756,199.3637,199.1568,199.3543,20667.0
2021-05-13 12:50:00,212.08,212.11,211.66,211.77,38354.0,199.3919,199.4201,198.997,199.1004,38354.0
2021-05-13 12:55:00,211.79,211.8,211.26,211.46,61599.0,199.1192,199.1286,198.6209,198.809,61599.0
2021-05-13 13:00:00,211.45,211.49,211.2,211.47,34225.0,198.7996,198.8372,198.5645,198.8184,34225.0
2021-05-13 13:05:00,211.49,211.62,211.25,211.59,21689.0,198.8372,198.9594,198.6115,198.9312,21689.0
2021-05-13 13:10:00,211.55,211.73,211.48,211.7,35278.0,198.8936,199.0628,198.8278,199.0346,35278.0
2021-05-13 13:15:00,211.71,211.77,211.28,211.3,23113.0,199.044,199.1004,198.6397,198.6585,23113.0
2021-05-13 13:20:00,211.31,211.34,210.88,210.89,48635.0,198.6679,198.6961,198.2637,198.2731,48635.0
2021-05-13 13:25:00,210.91,211.1,210.79,211.04,45727.0,198.2919,198.4705,198.1791,198.4141,45727.0
2021-05-13 13:30:00,211.01,211.12,210.52,210.54,38791.0,198.3859,198.4893,197.9252,197.944,38791.0
2021-05-13 13:35:00,210.51,210.65,210.36,210.53,74335.0,197.9158,198.0474,197.7748,197.9346,74335.0
2021-05-13 13:40:00,210.56,210.72,210.47,210.72,33253.0,197.9628,198.1132,197.8782,198.1132,33253.0
2021-05-13 13:45:00,210.69,210.81,210.33,210.41,64544.0,198.085,198.1979,197.7466,197.8218,64544.0
2021-05-13 13:50:00,210.41,210.95,210.41,210.95,69397.0,197.8218,198.3295,197.8218,198.3295,69397.0
2021-05-13 13:55:00,210.9,211.03,210.85,210.89,22850.0,198.2825,198.4047,198.2355,198.2731,22850.0
2021-05-13 14:00:00,210.87,211.51,210.87,211.44,39676.0,198.2543,198.856,198.2543,198.7902,39676.0
2021-05-13 14:05:00,211.44,211.89,211.4,211.72,31970.0,198.7902,199.2132,198.7526,199.0534,31970.0
2021-05-13 14:10:00,211.72,211.99,211.72,211.87,19642.0,199.0534,199.3073,199.0534,199.1944,19642.0
2021-05-13 14:15:00,211.89,211.91,211.67,211.68,45332.0,199.2132,199.232,199.0064,199.0158,45332.0
2021-05-13 14:20:00,211.73,212.06,211.72,211.96,38451.0,199.0628,199.3731,199.0534,199.2791,38451.0
2021-05-13 14:25:00,211.89,212.15,211.82,212.13,22118.0,199.2132,199.4577,199.1474,199.4389,22118.0
2021-05-13 14:30:00,212.19,212.19,211.97,212.19,27036.0,199.4953,199.4953,199.2885,199.4953,27036.0
2021-05-13 14:35:00,212.27,212.45,212.21,212.38,39452.0,199.5705,199.7397,199.5141,199.6739,39452.0
2021-05-13 14:40:00,212.35,212.55,212.24,212.48,45066.0,199.6457,199.8338,199.5423,199.7679,45066.0
2021-05-13 14:45:00,212.47,212.51,212.2,212.38,50724.0,199.7585,199.7961,199.5047,199.6739,50724.0
2021-05-13 14:50:00,212.39,212.4,212.18,212.32,28748.0,199.6833,199.6927,199.4859,199.6175,28748.0
2021-05-13 14:55:00,212.33,212.38,212.12,212.17,28717.0,199.6269,199.6739,199.4295,199.4765,28717.0
2021-05-13 15:00:00,212.18,212.55,212.14,212.33,54048.0,199.4859,199.8338,199.4483,199.6269,54048.0
2021-05-13 15:05:00,212.33,212.62,212.32,212.6,35339.0,199.6269,199.8996,199.6175,199.8808,35339.0
2021-05-13 15:10:00,212.64,212.64,212.15,212.24,44249.0,199.9184,199.9184,199.4577,199.5423,44249.0
2021-05-13 15:15:00,212.28,212.44,212.21,212.26,49841.0,199.5799,199.7303,199.5141,199.5611,49841.0
2021-05-13 15:20:00,212.3,212.36,212.06,212.3,43701.0,199.5987,199.6551,199.3731,199.5987,43701.0
2021-05-13 15:25:00,212.3,212.53,212.29,212.5,93560.0,199.5987,199.815,199.5893,199.7867,93560.0
2021-05-13 15:30:00,212.49,212.82,212.49,212.73,165461.0,199.7773,200.0876,199.7773,200.003,165461.0
2021-05-13 15:35:00,212.69,212.81,212.59,212.78,61224.0,199.9654,200.0782,199.8714,200.05,61224.0
2021-05-13 15:40:00,212.76,212.92,212.66,212.91,80842.0,200.0312,200.1816,199.9372,200.1722,80842.0
2021-05-13 15:45:00,212.9,212.92,212.69,212.74,197073.0,200.1628,200.1816,199.9654,200.0124,197073.0
2021-05-13 15:50:00,212.76,212.78,212.26,212.31,103637.0,200.0312,200.05,199.5611,199.6081,103637.0
2021-05-13 15:55:00,212.3,212.3,211.87,211.95,92188.0,199.5987,199.5987,199.1944,199.2697,92188.0
2021-05-14 09:30:00,213.55,213.84,213.5,213.7,208679.0,200.7739,201.0466,200.7269,200.915,208679.0
2021-05-14 09:35:00,213.73,213.79,213.6,213.67,38246.0,200.9432,200.9996,200.8209,200.8867,38246.0
2021-05-14 09:40:00,213.68,213.86,213.56,213.86,39936.0,200.8962,201.0654,200.7833,201.0654,39936.0
2021-05-14 09:45:00,213.92,214.02,213.88,213.89,36848.0,201.1218,201.2158,201.0842,201.0936,36848.0
2021-05-14 09:50:00,213.88,214.17,213.81,214.11,67564.0,201.0842,201.3568,201.0184,201.3004,67564.0
2021-05-14 09:55:00,214.09,214.43,214.05,214.42,69763.0,201.2816,201.6013,201.244,201.5919,69763.0
2021-05-14 10:00:00,214.43,214.54,214.24,214.5,113832.0,201.6013,201.7047,201.4226,201.6671,113832.0
2021-05-14 10:05:00,214.47,214.53,214.18,214.26,48248.0,201.6389,201.6953,201.3662,201.4415,48248.0
2021-05-14 10:10:00,214.26,214.58,214.25,214.55,64576.0,201.4415,201.7423,201.432,201.7141,64576.0
2021-05-14 10:15:00,214.56,214.57,214.38,214.41,62550.0,201.7235,201.7329,201.5543,201.5825,62550.0
2021-05-14 10:20:00,214.44,214.67,214.41,214.55,42307.0,201.6107,201.8269,201.5825,201.7141,42307.0
2021-05-14 10:25:00,214.58,214.73,214.44,214.44,41076.0,201.7423,201.8833,201.6107,201.6107,41076.0
2021-05-14 10:30:00,214.46,214.69,214.46,214.68,42042.0,201.6295,201.8457,201.6295,201.8363,42042.0
2021-05-14 10:35:00,214.66,214.68,214.37,214.38,42733.0,201.8175,201.8363,201.5449,201.5543,42733.0
2021-05-14 10:40:00,214.45,214.56,214.22,214.28,49132.0,201.6201,201.7235,201.4038,201.4603,49132.0
2021-05-14 10:45:00,214.29,214.7,214.29,214.68,78672.0,201.4697,201.8551,201.4697,201.8363,78672.0
2021-05-14 10:50:00,214.71,214.78,214.66,214.7,22450.0,201.8645,201.9303,201.8175,201.8551,22450.0
2021-05-14 10:55:00,214.74,214.83,214.66,214.79,29070.0,201.8927,201.9773,201.8175,201.9397,29070.0
2021-05-14 11:00:00,214.81,214.85,214.53,214.55,35929.0,201.9585,201.9962,201.6953,201.7141,35929.0
2021-05-14 11:05:00,214.59,214.73,214.55,214.55,30644.0,201.7517,201.8833,201.7141,201.7141,30644.0
2021-05-14 11:10:00,214.62,214.82,214.61,214.75,29490.0,201.7799,201.9679,201.7705,201.9021,29490.0
2021-05-14 11:15:00,214.76,214.89,214.76,214.85,33199.0,201.9115,202.0338,201.9115,201.9962,33199.0
2021-05-14 11:20:00,214.87,214.91,214.82,214.86,40219.0,202.015,202.0526,201.9679,202.0056,40219.0
2021-05-14 11:25:00,214.86,214.92,214.8,214.83,33386.0,202.0056,202.062,201.9491,201.9773,33386.0
2021-05-14 11:30:00,214.83,214.9,214.8,214.89,19440.0,201.9773,202.0432,201.9491,202.0338,19440.0
2021-05-14 11:35:00,214.88,214.96,214.85,214.93,23557.0,202.0244,202.0996,201.9962,202.0714,23557.0
2021-05-14 11:40:00,214.94,214.96,214.86,214.88,20454.0,202.0808,202.0996,202.0056,202.0244,20454.0
2021-05-14 11:45:00,214.89,214.96,214.87,214.93,19950.0,202.0338,202.0996,202.015,202.0714,19950.0
2021-05-14 11:50:00,214.92,214.93,214.76,214.86,30861.0,202.062,202.0714,201.9115,202.0056,30861.0
2021-05-14 11:55:00,214.87,214.9,214.81,214.84,17853.0,202.015,202.0432,201.9585,201.9868,17853.0
2021-05-14 12:00:00,214.85,214.98,214.82,214.94,16042.0,201.9962,202.1184,201.9679,202.0808,16042.0
2021-05-14 12:05:00,214.96,215.06,214.95,215.01,30938.0,202.0996,202.1936,202.0902,202.1466,30938.0
2021-05-14 12:10:00,215.01,215.12,215.0,215.09,23090.0,202.1466,202.25,202.1372,202.2218,23090.0
2021-05-14 12:15:00,215.11,215.14,215.04,215.13,15450.0,202.2406,202.2688,202.1748,202.2594,15450.0
2021-05-14 12:20:00,215.14,215.18,215.0,215.04,38266.0,202.2688,202.3064,202.1372,202.1748,38266.0
2021-05-14 12:25:00,215.04,215.11,215.02,215.08,22886.0,202.1748,202.2406,202.156,202.2124,22886.0
2021-05-14 12:30:00,215.11,215.17,215.1,215.17,28086.0,202.2406,202.297,202.2312,202.297,28086.0
2021-05-14 12:35:00,215.14,215.14,215.01,215.06,19105.0,202.2688,202.2688,202.1466,202.1936,19105.0
2021-05-14 12:40:00,215.07,215.14,215.07,215.08,25720.0,202.203,202.2688,202.203,202.2124,25720.0
2021-05-14 12:45:00,215.08,215.21,215.07,215.2,27409.0,202.2124,202.3346,202.203,202.3252,27409.0
2021-05-14 12:50:00,215.2,215.26,215.16,215.17,14922.0,202.3252,202.3816,202.2876,202.297,14922.0
2021-05-14 12:55:00,215.19,215.27,215.18,215.25,14141.0,202.3158,202.391,202.3064,202.3722,14141.0
2021-05-14 13:00:00,215.26,215.32,215.21,215.23,20042.0,202.3816,202.438,202.3346,202.3534,20042.0
2021-05-14 13:05:00,215.22,215.25,215.18,215.25,26615.0,202.344,202.3722,202.3064,202.3722,26615.0
2021-05-14 13:10:00,215.25,215.26,215.21,215.24,22786.0,202.3722,202.3816,202.3346,202.3628,22786.0
2021-05-14 13:15:00,215.24,215.25,215.16,215.19,32075.0,202.3628,202.3722,202.2876,202.3158,32075.0
2021-05-14 13:20:00,215.21,215.33,215.21,215.29,95652.0,202.3346,202.4474,202.3346,202.4098,95652.0
2021-05-14 13:25:00,215.3,215.35,215.28,215.34,21555.0,202.4192,202.4662,202.4004,202.4568,21555.0
2021-05-14 13:30:00,215.34,215.41,215.18,215.24,23546.0,202.4568,202.5226,202.3064,202.3628,23546.0
2021-05-14 13:35:00,215.26,215.3,215.23,215.28,12034.0,202.3816,202.4192,202.3534,202.4004,12034.0
2021-05-14 13:40:00,215.26,215.33,215.22,215.28,17109.0,202.3816,202.4474,202.344,202.4004,17109.0
2021-05-14 13:45:00,215.27,215.31,215.2,215.29,51989.0,202.391,202.4286,202.3252,202.4098,51989.0
2021-05-14 13:50:00,215.3,215.34,215.28,215.28,15735.0,202.4192,202.4568,202.4004,202.4004,15735.0
2021-05-14 13:55:00,215.31,215.37,215.29,215.33,56769.0,202.4286,202.485,202.4098,202.4474,56769.0
2021-05-14 14:00:00,215.34,215.4,215.25,215.39,26016.0,202.4568,202.5132,202.3722,202.5038,26016.0
2021-05-14 14:05:00,215.42,215.48,215.4,215.46,17829.0,202.5321,202.5885,202.5132,202.5697,17829.0
2021-05-14 14:10:00,215.47,215.62,215.45,215.56,28443.0,202.5791,202.7201,202.5603,202.6637,28443.0
2021-05-14 14:15:00,215.56,215.59,215.51,215.52,31263.0,202.6637,202.6919,202.6167,202.6261,31263.0
2021-05-14 14:20:00,215.52,215.54,215.46,215.5,28663.0,202.6261,202.6449,202.5697,202.6073,28663.0
2021-05-14 14:25:00,215.51,215.57,215.47,215.53,26173.0,202.6167,202.6731,202.5791,202.6355,26173.0
2021-05-14 14:30:00,215.54,215.67,215.54,215.66,32822.0,202.6449,202.7671,202.6449,202.7577,32822.0
2021-05-14 14:35:00,215.65,215.69,215.62,215.65,32554.0,202.7483,202.7859,202.7201,202.7483,32554.0
2021-05-14 14:40:00,215.64,215.73,215.63,215.69,21332.0,202.7389,202.8235,202.7295,202.7859,21332.0
2021-05-14 14:45:00,215.7,215.81,215.68,215.78,24649.0,202.7953,202.8987,202.7765,202.8705,24649.0
2021-05-14 14:50:00,215.8,215.94,215.76,215.94,21667.0,202.8893,203.0209,202.8517,203.0209,21667.0
2021-05-14 14:55:00,215.94,215.96,215.76,215.84,35161.0,203.0209,203.0397,202.8517,202.9269,35161.0
2021-05-14 15:00:00,215.85,215.85,215.52,215.69,31532.0,202.9363,202.9363,202.6261,202.7859,31532.0
2021-05-14 15:05:00,215.69,215.73,215.59,215.68,39604.0,202.7859,202.8235,202.6919,202.7765,39604.0
2021-05-14 15:10:00,215.68,215.77,215.61,215.76,34641.0,202.7765,202.8611,202.7107,202.8517,34641.0
2021-05-14 15:15:00,215.74,215.85,215.72,215.72,40802.0,202.8329,202.9363,202.8141,202.8141,40802.0
2021-05-14 15:20:00,215.73,215.81,215.64,215.65,36389.0,202.8235,202.8987,202.7389,202.7483,36389.0
2021-05-14 15:25:00,215.64,215.69,215.56,215.68,36835.0,202.7389,202.7859,202.6637,202.7765,36835.0
2021-05-14 15:30:00,215.67,215.72,215.41,215.53,99664.0,202.7671,202.8141,202.5226,202.6355,99664.0
2021-05-14 15:35:00,215.52,215.61,215.41,215.49,44170.0,202.6261,202.7107,202.5226,202.5979,44170.0
2021-05-14 15:40:00,215.48,215.56,215.37,215.49,54390.0,202.5885,202.6637,202.485,202.5979,54390.0
2021-05-14 15:45:00,215.47,215.7,215.09,215.65,161651.0,202.5791,202.7953,202.2218,202.7483,161651.0
2021-05-14 15:50:00,215.65,215.86,215.55,215.86,99507.0,202.7483,202.9457,202.6543,202.9457,99507.0
2021-05-14 15:55:00,215.83,215.83,215.4,215.47,133395.0,202.9175,202.9175,202.5132,202.5791,133395.0
2021-05-17 09:30:00,214.9,215.0,214.55,214.84,225587.0,202.0432,202.1372,201.7141,201.9868,225587.0
2021-05-17 09:35:00,214.87,215.26,214.84,215.24,47831.0,202.015,202.3816,201.9868,202.3628,47831.0
2021-05-17 09:40:00,215.3,215.38,214.85,214.86,50541.0,202.4192,202.4944,201.9962,202.0056,50541.0
2021-05-17 09:45:00,214.85,215.04,214.65,214.66,53366.0,201.9962,202.1748,201.8081,201.8175,53366.0
2021-05-17 09:50:00,214.64,214.77,214.23,214.38,54613.0,201.7987,201.9209,201.4132,201.5543,54613.0
2021-05-17 09:55:00,214.33,214.58,214.25,214.48,39146.0,201.5073,201.7423,201.432,201.6483,39146.0
2021-05-17 10:00:00,214.43,214.43,214.02,214.22,76641.0,201.6013,201.6013,201.2158,201.4038,76641.0
2021-05-17 10:05:00,214.27,214.53,214.17,214.22,121197.0,201.4509,201.6953,201.3568,201.4038,121197.0
2021-05-17 10:10:00,214.24,214.53,214.11,214.41,90741.0,201.4226,201.6953,201.3004,201.5825,90741.0
2021-05-17 10:15:00,214.41,214.84,214.23,214.82,136466.0,201.5825,201.9868,201.4132,201.9679,136466.0
2021-05-17 10:20:00,214.79,214.92,214.7,214.7,57658.0,201.9397,202.062,201.8551,201.8551,57658.0
2021-05-17 10:25:00,214.74,214.91,214.17,214.17,41041.0,201.8927,202.0526,201.3568,201.3568,41041.0
2021-05-17 10:30:00,214.16,214.33,213.96,213.99,59301.0,201.3474,201.5073,201.1594,201.1876,59301.0
2021-05-17 10:35:00,214.02,214.79,213.98,214.72,76835.0,201.2158,201.9397,201.1782,201.8739,76835.0
2021-05-17 10:40:00,214.72,214.84,214.57,214.63,56558.0,201.8739,201.9868,201.7329,201.7893,56558.0
2021-05-17 10:45:00,214.73,214.8,214.52,214.71,56801.0,201.8833,201.9491,201.6859,201.8645,56801.0
2021-05-17 10:50:00,214.8,214.83,214.61,214.65,47339.0,201.9491,201.9773,201.7705,201.8081,47339.0
2021-05-17 10:55:00,214.61,214.77,214.5,214.62,27123.0,201.7705,201.9209,201.6671,201.7799,27123.0
2021-05-17 11:00:00,214.64,214.71,214.19,214.46,41396.0,201.7987,201.8645,201.3756,201.6295,41396.0
2021-05-17 11:05:00,214.41,214.56,214.21,214.25,44201.0,201.5825,201.7235,201.3944,201.432,44201.0
2021-05-17 11:10:00,214.21,214.44,213.96,214.41,71233.0,201.3944,201.6107,201.1594,201.5825,71233.0
2021-05-17 11:15:00,214.33,214.48,214.25,214.26,40265.0,201.5073,201.6483,201.432,201.4415,40265.0
2021-05-17 11:20:00,214.27,214.52,214.26,214.38,44386.0,201.4509,201.6859,201.4415,201.5543,44386.0
2021-05-17 11:25:00,214.37,214.46,214.25,214.25,21614.0,201.5449,201.6295,201.432,201.432,21614.0
2021-05-17 11:30:00,214.26,214.37,214.05,214.27,35953.0,201.4415,201.5449,201.244,201.4509,35953.0
2021-05-17 11:35:00,214.3,214.42,214.23,214.24,27367.0,201.4791,201.5919,201.4132,201.4226,27367.0
2021-05-17 11:40:00,214.28,214.38,214.19,214.37,18311.0,201.4603,201.5543,201.3756,201.5449,18311.0
2021-05-17 11:45:00,214.32,214.51,214.25,214.31,16349.0,201.4979,201.6765,201.432,201.4885,16349.0
2021-05-17 11:50:00,214.3,214.33,214.03,214.1,20934.0,201.4791,201.5073,201.2252,201.291,20934.0
2021-05-17 11:55:00,214.14,214.19,213.98,214.15,32428.0,201.3286,201.3756,201.1782,201.338,32428.0
2021-05-17 12:00:00,214.11,214.16,213.96,214.14,13962.0,201.3004,201.3474,201.1594,201.3286,13962.0
2021-05-17 12:05:00,214.13,214.23,214.03,214.07,38335.0,201.3192,201.4132,201.2252,201.2628,38335.0
2021-05-17 12:10:00,214.07,214.25,214.07,214.08,41751.0,201.2628,201.432,201.2628,201.2722,41751.0
2021-05-17 12:15:00,214.01,214.33,213.99,214.28,24077.0,201.2064,201.5073,201.1876,201.4603,24077.0
2021-05-17 12:20:00,214.26,214.39,214.25,214.38,13545.0,201.4415,201.5637,201.432,201.5543,13545.0
2021-05-17 12:25:00,214.38,214.42,214.33,214.4,14480.0,201.5543,201.5919,201.5073,201.5731,14480.0
2021-05-17 12:30:00,214.39,214.4,214.22,214.34,20411.0,201.5637,201.5731,201.4038,201.5167,20411.0
2021-05-17 12:35:00,214.34,214.57,214.34,214.51,29051.0,201.5167,201.7329,201.5167,201.6765,29051.0
2021-05-17 12:40:00,214.53,214.65,214.53,214.61,16629.0,201.6953,201.8081,201.6953,201.7705,16629.0
2021-05-17 12:45:00,214.62,214.65,214.48,214.49,19885.0,201.7799,201.8081,201.6483,201.6577,19885.0
2021-05-17 12:50:00,214.51,214.55,214.38,214.43,26669.0,201.6765,201.7141,201.5543,201.6013,26669.0
2021-05-17 12:55:00,214.42,214.43,214.32,214.38,27928.0,201.5919,201.6013,201.4979,201.5543,27928.0
2021-05-17 13:00:00,214.34,214.48,214.32,214.39,29222.0,201.5167,201.6483,201.4979,201.5637,29222.0
2021-05-17 13:05:00,214.37,214.39,214.26,214.27,14404.0,201.5449,201.5637,201.4415,201.4509,14404.0
2021-05-17 13:10:00,214.27,214.3,214.14,214.22,14682.0,201.4509,201.4791,201.3286,201.4038,14682.0
2021-05-17 13:15:00,214.14,214.22,214.03,214.08,22507.0,201.3286,201.4038,201.2252,201.2722,22507.0
2021-05-17 13:20:00,214.07,214.13,213.93,214.07,17995.0,201.2628,201.3192,201.1312,201.2628,17995.0
2021-05-17 13:25:00,214.09,214.17,213.99,214.07,15989.0,201.2816,201.3568,201.1876,201.2628,15989.0
2021-05-17 13:30:00,214.08,214.08,213.91,214.02,18039.0,201.2722,201.2722,201.1124,201.2158,18039.0
2021-05-17 13:35:00,214.07,214.25,214.04,214.09,28408.0,201.2628,201.432,201.2346,201.2816,28408.0
2021-05-17 13:40:00,214.04,214.04,213.74,213.89,35027.0,201.2346,201.2346,200.9526,201.0936,35027.0
2021-05-17 13:45:00,213.89,214.16,213.85,214.12,26719.0,201.0936,201.3474,201.056,201.3098,26719.0
2021-05-17 13:50:00,214.13,214.14,213.99,214.05,20754.0,201.3192,201.3286,201.1876,201.244,20754.0
2021-05-17 13:55:00,214.02,214.2,213.98,214.09,90677.0,201.2158,201.385,201.1782,201.2816,90677.0
2021-05-17 14:00:00,214.08,214.21,214.01,214.2,32339.0,201.2722,201.3944,201.2064,201.385,32339.0
2021-05-17 14:05:00,214.2,214.32,214.14,214.3,20827.0,201.385,201.4979,201.3286,201.4791,20827.0
2021-05-17 14:10:00,214.32,214.36,214.21,214.24,16909.0,201.4979,201.5355,201.3944,201.4226,16909.0
2021-05-17 14:15:00,214.25,214.32,214.2,214.28,29363.0,201.432,201.4979,201.385,201.4603,29363.0
2021-05-17 14:20:00,214.27,214.42,214.27,214.3,39917.0,201.4509,201.5919,201.4509,201.4791,39917.0
2021-05-17 14:25:00,214.32,214.4,214.26,214.36,13514.0,201.4979,201.5731,201.4415,201.5355,13514.0
2021-05-17 14:30:00,214.37,214.54,214.35,214.44,22484.0,201.5449,201.7047,201.5261,201.6107,22484.0
2021-05-17 14:35:00,214.43,214.43,214.14,214.15,21843.0,201.6013,201.6013,201.3286,201.338,21843.0
2021-05-17 14:40:00,214.16,214.29,214.15,214.24,16809.0,201.3474,201.4697,201.338,201.4226,16809.0
2021-05-17 14:45:00,214.26,214.36,214.17,214.33,12217.0,201.4415,201.5355,201.3568,201.5073,12217.0
2021-05-17 14:50:00,214.33,214.64,214.32,214.64,28041.0,201.5073,201.7987,201.4979,201.7987,28041.0
2021-05-17 14:55:00,214.65,214.71,214.56,214.71,30347.0,201.8081,201.8645,201.7235,201.8645,30347.0
2021-05-17 15:00:00,214.7,214.8,214.62,214.78,15809.0,201.8551,201.9491,201.7799,201.9303,15809.0
2021-05-17 15:05:00,214.79,214.97,214.76,214.88,22213.0,201.9397,202.109,201.9115,202.0244,22213.0
2021-05-17 15:10:00,214.9,214.97,214.85,214.86,38074.0,202.0432,202.109,201.9962,202.0056,38074.0
2021-05-17 15:15:00,214.86,214.92,214.72,214.75,52170.0,202.0056,202.062,201.8739,201.9021,52170.0
2021-05-17 15:20:00,214.76,214.76,214.66,214.69,32047.0,201.9115,201.9115,201.8175,201.8457,32047.0
2021-05-17 15:25:00,214.68,214.72,214.55,214.65,23774.0,201.8363,201.8739,201.7141,201.8081,23774.0
2021-05-17 15:30:00,214.66,214.86,214.59,214.83,30696.0,201.8175,202.0056,201.7517,201.9773,30696.0
2021-05-17 15:35:00,214.82,214.82,214.59,214.63,44679.0,201.9679,201.9679,201.7517,201.7893,44679.0
2021-05-17 15:40:00,214.64,214.92,214.64,214.85,47358.0,201.7987,202.062,201.7987,201.9962,47358.0
2021-05-17 15:45:00,214.84,215.03,214.8,214.8,45692.0,201.9868,202.1654,201.9491,201.9491,45692.0
2021-05-17 15:50:00,214.81,215.0,214.79,214.94,43329.0,201.9585,202.1372,201.9397,202.0808,43329.0
2021-05-17 15:55:00,214.91,215.07,214.84,214.98,79650.0,202.0526,202.203,201.9868,202.1184,79650.0
2021-05-18 09:30:00,215.25,215.39,214.76,214.78,133240.0,202.3722,202.5038,201.9115,201.9303,133240.0
2021-05-18 09:35:00,214.72,215.32,214.71,215.31,33752.0,201.8739,202.438,201.8645,202.4286,33752.0
2021-05-18 09:40:00,215.32,215.34,215.1,215.15,65531.0,202.438,202.4568,202.2312,202.2782,65531.0
2021-05-18 09:45:00,215.17,215.26,214.89,215.02,41018.0,202.297,202.3816,202.0338,202.156,41018.0
2021-05-18 09:50:00,215.05,215.2,214.79,215.16,44514.0,202.1842,202.3252,201.9397,202.2876,44514.0
2021-05-18 09:55:00,215.17,215.25,215.06,215.08,55657.0,202.297,202.3722,202.1936,202.2124,55657.0
2021-05-18 10:00:00,215.05,215.16,214.67,214.89,75410.0,202.1842,202.2876,201.8269,202.0338,75410.0
2021-05-18 10:05:00,214.87,215.09,214.8,215.03,44437.0,202.015,202.2218,201.9491,202.1654,44437.0
2021-05-18 10:10:00,215.04,215.08,214.93,215.07,64820.0,202.1748,202.2124,202.0714,202.203,64820.0
2021-05-18 10:15:00,215.05,215.19,215.02,215.02,62380.0,202.1842,202.3158,202.156,202.156,62380.0
2021-05-18 10:20:00,215.05,215.28,215.04,215.24,29862.0,202.1842,202.4004,202.1748,202.3628,29862.0
2021-05-18 10:25:00,215.23,215.46,215.2,215.44,38776.0,202.3534,202.5697,202.3252,202.5509,38776.0
2021-05-18 10:30:00,215.46,215.49,215.4,215.43,41370.0,202.5697,202.5979,202.5132,202.5415,41370.0
2021-05-18 10:35:00,215.45,215.5,215.38,215.39,33300.0,202.5603,202.6073,202.4944,202.5038,33300.0
2021-05-18 10:40:00,215.38,215.47,215.21,215.25,20146.0,202.4944,202.5791,202.3346,202.3722,20146.0
2021-05-18 10:45:00,215.26,215.55,215.23,215.55,35887.0,202.3816,202.6543,202.3534,202.6543,35887.0
2021-05-18 10:50:00,215.56,215.63,215.34,215.34,50109.0,202.6637,202.7295,202.4568,202.4568,50109.0
2021-05-18 10:55:00,215.38,215.47,215.34,215.46,25082.0,202.4944,202.5791,202.4568,202.5697,25082.0
2021-05-18 11:00:00,215.46,215.48,215.31,215.41,24062.0,202.5697,202.5885,202.4286,202.5226,24062.0
2021-05-18 11:05:00,215.41,215.41,215.28,215.34,26826.0,202.5226,202.5226,202.4004,202.4568,26826.0
2021-05-18 11:10:00,215.32,215.46,215.32,215.4,23234.0,202.438,202.5697,202.438,202.5132,23234.0
2021-05-18 11:15:00,215.4,215.48,215.39,215.44,36232.0,202.5132,202.5885,202.5038,202.5509,36232.0
2021-05-18 11:20:00,215.41,215.48,215.35,215.43,33020.0,202.5226,202.5885,202.4662,202.5415,33020.0
2021-05-18 11:25:00,215.42,215.46,215.38,215.39,20307.0,202.5321,202.5697,202.4944,202.5038,20307.0
2021-05-18 11:30:00,215.39,215.39,215.04,215.08,30034.0,202.5038,202.5038,202.1748,202.2124,30034.0
2021-05-18 11:35:00,215.08,215.21,215.04,215.2,29090.0,202.2124,202.3346,202.1748,202.3252,29090.0
2021-05-18 11:40:00,215.22,215.22,214.97,215.1,31156.0,202.344,202.344,202.109,202.2312,31156.0
2021-05-18 11:45:00,215.12,215.27,215.03,215.24,20785.0,202.25,202.391,202.1654,202.3628,20785.0
2021-05-18 11:50:00,215.23,215.24,215.0,215.05,20088.0,202.3534,202.3628,202.1372,202.1842,20088.0
2021-05-18 11:55:00,215.08,215.12,214.97,214.98,17770.0,202.2124,202.25,202.109,202.1184,17770.0
2021-05-18 12:00:00,214.96,215.06,214.91,215.03,12147.0,202.0996,202.1936,202.0526,202.1654,12147.0
2021-05-18 12:05:00,214.95,215.06,214.93,215.02,15048.0,202.0902,202.1936,202.0714,202.156,15048.0
2021-05-18 12:10:00,214.98,215.13,214.97,215.1,15421.0,202.1184,202.2594,202.109,202.2312,15421.0
2021-05-18 12:15:00,215.1,215.12,215.01,215.03,17982.0,202.2312,202.25,202.1466,202.1654,17982.0
2021-05-18 12:20:00,215.08,215.2,215.02,215.19,11987.0,202.2124,202.3252,202.156,202.3158,11987.0
2021-05-18 12:25:00,215.2,215.28,215.19,215.25,21380.0,202.3252,202.4004,202.3158,202.3722,21380.0
2021-05-18 12:30:00,215.25,215.31,215.19,215.28,17875.0,202.3722,202.4286,202.3158,202.4004,17875.0
2021-05-18 12:35:00,215.29,215.29,215.22,215.25,25501.0,202.4098,202.4098,202.344,202.3722,25501.0
2021-05-18 12:40:00,215.26,215.32,215.26,215.27,19018.0,202.3816,202.438,202.3816,202.391,19018.0
2021-05-18 12:45:00,215.28,215.3,215.25,215.28,11480.0,202.4004,202.4192,202.3722,202.4004,11480.0
2021-05-18 12:50:00,215.29,215.31,215.25,215.29,19330.0,202.4098,202.4286,202.3722,202.4098,19330.0
2021-05-18 12:55:00,215.29,215.31,215.11,215.16,25597.0,202.4098,202.4286,202.2406,202.2876,25597.0
2021-05-18 13:00:00,215.16,215.22,215.15,215.19,40362.0,202.2876,202.344,202.2782,202.3158,40362.0
2021-05-18 13:05:00,215.19,215.19,215.05,215.15,15068.0,202.3158,202.3158,202.1842,202.2782,15068.0
2021-05-18 13:10:00,215.14,215.18,215.09,215.14,15883.0,202.2688,202.3064,202.2218,202.2688,15883.0
2021-05-18 13:15:00,215.12,215.12,215.07,215.11,13550.0,202.25,202.25,202.203,202.2406,13550.0
2021-05-18 13:20:00,215.12,215.23,215.11,215.18,30025.0,202.25,202.3534,202.2406,202.3064,30025.0
2021-05-18 13:25:00,215.17,215.32,215.16,215.32,17504.0,202.297,202.438,202.2876,202.438,17504.0
2021-05-18 13:30:00,215.33,215.34,215.24,215.28,12609.0,202.4474,202.4568,202.3628,202.4004,12609.0
2021-05-18 13:35:00,215.28,215.29,215.16,215.21,12778.0,202.4004,202.4098,202.2876,202.3346,12778.0
2021-05-18 13:40:00,215.22,215.26,215.11,215.15,20545.0,202.344,202.3816,202.2406,202.2782,20545.0
2021-05-18 13:45:00,215.16,215.26,215.07,215.08,19135.0,202.2876,202.3816,202.203,202.2124,19135.0
2021-05-18 13:50:00,215.11,215.15,215.06,215.07,7154.0,202.2406,202.2782,202.1936,202.203,7154.0
2021-05-18 13:55:00,215.07,215.12,215.04,215.05,16939.0,202.203,202.25,202.1748,202.1842,16939.0
2021-05-18 14:00:00,215.04,215.08,214.9,214.95,21474.0,202.1748,202.2124,202.0432,202.0902,21474.0
2021-05-18 14:05:00,214.97,215.09,214.96,214.98,14214.0,202.109,202.2218,202.0996,202.1184,14214.0
2021-05-18 14:10:00,214.99,215.05,214.95,215.04,6593.0,202.1278,202.1842,202.0902,202.1748,6593.0
2021-05-18 14:15:00,215.04,215.12,214.96,214.96,15358.0,202.1748,202.25,202.0996,202.0996,15358.0
2021-05-18 14:20:00,214.98,215.01,214.7,214.77,21557.0,202.1184,202.1466,201.8551,201.9209,21557.0
2021-05-18 14:25:00,214.73,214.79,214.67,214.67,13513.0,201.8833,201.9397,201.8269,201.8269,13513.0
2021-05-18 14:30:00,214.75,214.75,214.38,214.38,21681.0,201.9021,201.9021,201.5543,201.5543,21681.0
2021-05-18 14:35:00,214.37,214.43,214.22,214.27,27870.0,201.5449,201.6013,201.4038,201.4509,27870.0
2021-05-18 14:40:00,214.27,214.36,214.03,214.14,26754.0,201.4509,201.5355,201.2252,201.3286,26754.0
2021-05-18 14:45:00,214.14,214.15,213.96,214.09,59824.0,201.3286,201.338,201.1594,201.2816,59824.0
2021-05-18 14:50:00,214.1,214.31,214.09,214.29,23314.0,201.291,201.4885,201.2816,201.4697,23314.0
2021-05-18 14:55:00,214.29,214.45,214.18,214.45,34573.0,201.4697,201.6201,201.3662,201.6201,34573.0
2021-05-18 15:00:00,214.45,214.55,214.38,214.54,44116.0,201.6201,201.7141,201.5543,201.7047,44116.0
2021-05-18 15:05:00,214.55,214.57,214.45,214.57,54921.0,201.7141,201.7329,201.6201,201.7329,54921.0
2021-05-18 15:10:00,214.57,214.64,214.37,214.38,13100.0,201.7329,201.7987,201.5449,201.5543,13100.0
2021-05-18 15:15:00,214.4,214.55,214.33,214.53,36055.0,201.5731,201.7141,201.5073,201.6953,36055.0
2021-05-18 15:20:00,214.57,214.61,214.48,214.56,22656.0,201.7329,201.7705,201.6483,201.7235,22656.0
2021-05-18 15:25:00,214.58,214.66,214.57,214.6,17050.0,201.7423,201.8175,201.7329,201.7611,17050.0
2021-05-18 15:30:00,214.62,214.75,214.57,214.69,30637.0,201.7799,201.9021,201.7329,201.8457,30637.0
2021-05-18 15:35:00,214.68,214.72,214.53,214.61,21514.0,201.8363,201.8739,201.6953,201.7705,21514.0
2021-05-18 15:40:00,214.65,214.74,214.6,214.66,25826.0,201.8081,201.8927,201.7611,201.8175,25826.0
2021-05-18 15:45:00,214.69,214.71,214.11,214.18,82934.0,201.8457,201.8645,201.3004,201.3662,82934.0
2021-05-18 15:50:00,214.14,214.14,213.6,213.66,82138.0,201.3286,201.3286,200.8209,200.8773,82138.0
2021-05-18 15:55:00,213.68,213.81,213.34,213.38,70148.0,200.8962,201.0184,200.5765,200.6141,70148.0
2021-05-19 09:30:00,210.57,210.96,210.26,210.94,250934.0,197.9722,198.3389,197.6808,198.3201,250934.0
2021-05-19 09:35:00,210.96,210.99,210.18,210.23,111371.0,198.3389,198.3671,197.6055,197.6526,111371.0
2021-05-19 09:40:00,210.22,210.75,209.92,210.64,182463.0,197.6432,198.1414,197.3611,198.038,182463.0
2021-05-19 09:45:00,210.61,210.72,210.29,210.37,73540.0,198.0098,198.1132,197.709,197.7842,73540.0
2021-05-19 09:50:00,210.41,210.72,210.37,210.67,59307.0,197.8218,198.1132,197.7842,198.0662,59307.0
2021-05-19 09:55:00,210.51,210.82,210.34,210.55,59577.0,197.9158,198.2073,197.756,197.9534,59577.0
2021-05-19 10:00:00,210.53,210.77,209.91,209.91,114211.0,197.9346,198.1602,197.3517,197.3517,114211.0
2021-05-19 10:05:00,209.91,210.13,209.83,209.96,68502.0,197.3517,197.5585,197.2765,197.3987,68502.0
2021-05-19 10:10:00,209.96,210.14,209.75,210.1,86904.0,197.3987,197.5679,197.2013,197.5303,86904.0
2021-05-19 10:15:00,210.09,210.44,209.75,210.38,140230.0,197.5209,197.85,197.2013,197.7936,140230.0
2021-05-19 10:20:00,210.35,210.4,210.12,210.14,82088.0,197.7654,197.8124,197.5491,197.5679,82088.0
2021-05-19 10:25:00,210.17,210.71,210.08,210.65,55705.0,197.5961,198.1038,197.5115,198.0474,55705.0
2021-05-19 10:30:00,210.63,210.71,210.31,210.41,44251.0,198.0286,198.1038,197.7278,197.8218,44251.0
2021-05-19 10:35:00,210.42,210.65,209.99,210.0,74783.0,197.8312,198.0474,197.4269,197.4363,74783.0
2021-05-19 10:40:00,209.95,210.33,209.81,210.33,65206.0,197.3893,197.7466,197.2577,197.7466,65206.0
2021-05-19 10:45:00,210.32,210.55,210.21,210.4,96502.0,197.7372,197.9534,197.6338,197.8124,96502.0
2021-05-19 10:50:00,210.36,210.87,210.33,210.82,63804.0,197.7748,198.2543,197.7466,198.2073,63804.0
2021-05-19 10:55:00,210.85,210.88,210.64,210.74,45355.0,198.2355,198.2637,198.038,198.132,45355.0
2021-05-19 11:00:00,210.73,210.78,210.36,210.42,64328.0,198.1226,198.1696,197.7748,197.8312,64328.0
2021-05-19 11:05:00,210.41,211.09,210.41,211.06,61538.0,197.8218,198.4611,197.8218,198.4329,61538.0
2021-05-19 11:10:00,211.04,211.18,210.95,211.09,61249.0,198.4141,198.5457,198.3295,198.4611,61249.0
2021-05-19 11:15:00,211.11,211.21,210.87,210.87,39436.0,198.4799,198.5739,198.2543,198.2543,39436.0
2021-05-19 11:20:00,210.88,211.38,210.87,211.33,39443.0,198.2637,198.7338,198.2543,198.6867,39443.0
2021-05-19 11:25:00,211.31,211.36,211.17,211.25,37237.0,198.6679,198.7149,198.5363,198.6115,37237.0
2021-05-19 11:30:00,211.26,211.28,210.95,210.97,28077.0,198.6209,198.6397,198.3295,198.3483,28077.0
2021-05-19 11:35:00,210.98,211.11,210.91,211.07,35165.0,198.3577,198.4799,198.2919,198.4423,35165.0
2021-05-19 11:40:00,211.08,211.09,210.81,210.98,31114.0,198.4517,198.4611,198.1979,198.3577,31114.0
2021-05-19 11:45:00,210.99,211.08,210.85,211.03,35577.0,198.3671,198.4517,198.2355,198.4047,35577.0
2021-05-19 11:50:00,211.05,211.1,210.86,210.96,25030.0,198.4235,198.4705,198.2449,198.3389,25030.0
2021-05-19 11:55:00,210.96,211.38,210.96,211.32,31837.0,198.3389,198.7338,198.3389,198.6773,31837.0
2021-05-19 12:00:00,211.34,211.34,211.14,211.26,28086.0,198.6961,198.6961,198.5081,198.6209,28086.0
2021-05-19 12:05:00,211.29,211.46,211.24,211.36,28611.0,198.6491,198.809,198.6021,198.7149,28611.0
2021-05-19 12:10:00,211.38,211.57,211.37,211.55,25614.0,198.7338,198.9124,198.7244,198.8936,25614.0
2021-05-19 12:15:00,211.52,211.77,211.51,211.76,23108.0,198.8654,199.1004,198.856,199.091,23108.0
2021-05-19 12:20:00,211.75,211.85,211.6,211.84,20505.0,199.0816,199.1756,198.9406,199.1662,20505.0
2021-05-19 12:25:00,211.78,211.78,211.59,211.66,32788.0,199.1098,199.1098,198.9312,198.997,32788.0
2021-05-19 12:30:00,211.66,211.76,211.62,211.67,65631.0,198.997,199.091,198.9594,199.0064,65631.0
2021-05-19 12:35:00,211.67,211.78,211.54,211.71,51563.0,199.0064,199.1098,198.8842,199.044,51563.0
2021-05-19 12:40:00,211.72,211.89,211.64,211.65,31326.0,199.0534,199.2132,198.9782,198.9876,31326.0
2021-05-19 12:45:00,211.67,211.78,211.58,211.69,90395.0,199.0064,199.1098,198.9218,199.0252,90395.0
2021-05-19 12:50:00,211.69,211.79,211.62,211.76,16901.0,199.0252,199.1192,198.9594,199.091,16901.0
2021-05-19 12:55:00,211.75,211.86,211.71,211.71,17937.0,199.0816,199.185,199.044,199.044,17937.0
2021-05-19 13:00:00,211.73,211.97,211.73,211.91,28619.0,199.0628,199.2885,199.0628,199.232,28619.0
2021-05-19 13:05:00,211.93,212.25,211.88,212.08,44640.0,199.2508,199.5517,199.2038,199.3919,44640.0
2021-05-19 13:10:00,212.09,212.3,212.09,212.2,33023.0,199.4013,199.5987,199.4013,199.5047,33023.0
2021-05-19 13:15:00,212.23,212.3,212.19,212.22,36208.0,199.5329,199.5987,199.4953,199.5235,36208.0
2021-05-19 13:20:00,212.25,212.26,212.0,212.0,20190.0,199.5517,199.5611,199.3167,199.3167,20190.0
2021-05-19 13:25:00,211.97,212.11,211.96,212.1,19207.0,199.2885,199.4201,199.2791,199.4107,19207.0
2021-05-19 13:30:00,212.11,212.11,211.82,211.82,11340.0,199.4201,199.4201,199.1474,199.1474,11340.0
2021-05-19 13:35:00,211.85,211.92,211.64,211.88,25842.0,199.1756,199.2414,198.9782,199.2038,25842.0
2021-05-19 13:40:00,211.9,211.9,211.74,211.81,21976.0,199.2226,199.2226,199.0722,199.138,21976.0
2021-05-19 13:45:00,211.8,211.94,211.76,211.93,23465.0,199.1286,199.2602,199.091,199.2508,23465.0
2021-05-19 13:50:00,211.94,212.09,211.85,212.09,20040.0,199.2602,199.4013,199.1756,199.4013,20040.0
2021-05-19 13:55:00,212.08,212.13,211.9,211.9,25187.0,199.3919,199.4389,199.2226,199.2226,25187.0
2021-05-19 14:00:00,211.88,212.23,211.33,211.37,29181.0,199.2038,199.5329,198.6867,198.7244,29181.0
2021-05-19 14:05:00,211.41,211.46,210.97,211.45,25233.0,198.762,198.809,198.3483,198.7996,25233.0
2021-05-19 14:10:00,211.4,211.49,211.12,211.31,25928.0,198.7526,198.8372,198.4893,198.6679,25928.0
2021-05-19 14:15:00,211.25,211.29,210.93,211.23,50179.0,198.6115,198.6491,198.3107,198.5927,50179.0
2021-05-19 14:20:00,211.3,212.51,211.25,212.32,83097.0,198.6585,199.7961,198.6115,199.6175,83097.0
2021-05-19 14:25:00,212.28,212.33,212.08,212.27,36277.0,199.5799,199.6269,199.3919,199.5705,36277.0
2021-05-19 14:30:00,212.31,212.53,211.91,211.96,70089.0,199.6081,199.815,199.232,199.2791,70089.0
2021-05-19 14:35:00,211.99,212.12,211.5,211.56,39207.0,199.3073,199.4295,198.8466,198.903,39207.0
2021-05-19 14:40:00,211.52,211.63,211.41,211.46,33823.0,198.8654,198.9688,198.762,198.809,33823.0
2021-05-19 14:45:00,211.47,211.49,211.19,211.33,30999.0,198.8184,198.8372,198.5551,198.6867,30999.0
2021-05-19 14:50:00,211.38,211.44,211.24,211.36,32114.0,198.7338,198.7902,198.6021,198.7149,32114.0
2021-05-19 14:55:00,211.41,211.76,211.22,211.33,41578.0,198.762,199.091,198.5833,198.6867,41578.0
2021-05-19 15:00:00,211.31,211.34,211.05,211.28,32650.0,198.6679,198.6961,198.4235,198.6397,32650.0
2021-05-19 15:05:00,211.29,211.66,211.21,211.61,42925.0,198.6491,198.997,198.5739,198.95,42925.0
2021-05-19 15:10:00,211.63,211.93,211.55,211.72,41390.0,198.9688,199.2508,198.8936,199.0534,41390.0
2021-05-19 15:15:00,211.67,211.89,211.67,211.78,19639.0,199.0064,199.2132,199.0064,199.1098,19639.0
2021-05-19 15:20:00,211.81,212.24,211.65,212.11,56537.0,199.138,199.5423,198.9876,199.4201,56537.0
2021-05-19 15:25:00,212.11,212.36,211.96,212.22,58604.0,199.4201,199.6551,199.2791,199.5235,58604.0
2021-05-19 15:30:00,212.25,212.26,211.75,211.93,44072.0,199.5517,199.5611,199.0816,199.2508,44072.0
2021-05-19 15:35:00,211.89,212.03,211.8,211.99,38187.0,199.2132,199.3449,199.1286,199.3073,38187.0
2021-05-19 15:40:00,211.99,212.03,211.85,211.89,56313.0,199.3073,199.3449,199.1756,199.2132,56313.0
2021-05-19 15:45:00,211.87,211.94,211.58,211.76,63806.0,199.1944,199.2602,198.9218,199.091,63806.0
2021-05-19 15:50:00,211.77,212.42,211.71,212.35,79105.0,199.1004,199.7115,199.044,199.6457,79105.0
2021-05-19 15:55:00,212.35,212.76,212.31,212.72,203536.0,199.6457,200.0312,199.6081,199.9936,203536.0
2021-05-20 09:30:00,213.21,213.64,213.18,213.52,125623.0,200.4543,200.8585,200.4261,200.7457,125623.0
2021-05-20 09:35:00,213.46,213.64,213.32,213.34,40527.0,200.6893,200.8585,200.5577,200.5765,40527.0
2021-05-20 09:40:00,213.37,213.7,213.37,213.64,61306.0,200.6047,200.915,200.6047,200.8585,61306.0
2021-05-20 09:45:00,213.62,213.99,213.61,213.94,67913.0,200.8397,201.1876,200.8303,201.1406,67913.0
2021-05-20 09:50:00,213.96,214.01,213.7,213.71,151361.0,201.1594,201.2064,200.915,200.9244,151361.0
2021-05-20 09:55:00,213.74,213.92,213.74,213.87,23110.0,200.9526,201.1218,200.9526,201.0748,23110.0
2021-05-20 10:00:00,213.95,214.16,213.8,214.16,55825.0,201.15,201.3474,201.009,201.3474,55825.0
2021-05-20 10:05:00,214.13,214.21,213.84,213.84,52208.0,201.3192,201.3944,201.0466,201.0466,52208.0
2021-05-20 10:10:00,213.86,214.02,213.86,213.96,43757.0,201.0654,201.2158,201.0654,201.1594,43757.0
2021-05-20 10:15:00,213.98,214.14,213.94,214.13,40456.0,201.1782,201.3286,201.1406,201.3192,40456.0
2021-05-20 10:20:00,214.14,214.22,214.05,214.14,65097.0,201.3286,201.4038,201.244,201.3286,65097.0
2021-05-20 10:25:00,214.15,214.21,214.11,214.17,71755.0,201.338,201.3944,201.3004,201.3568,71755.0
2021-05-20 10:30:00,214.18,214.24,214.14,214.2,51360.0,201.3662,201.4226,201.3286,201.385,51360.0
2021-05-20 10:35:00,214.21,214.22,214.01,214.12,55414.0,201.3944,201.4038,201.2064,201.3098,55414.0
2021-05-20 10:40:00,214.13,214.24,214.07,214.24,34109.0,201.3192,201.4226,201.2628,201.4226,34109.0
2021-05-20 10:45:00,214.24,214.41,214.23,214.31,33162.0,201.4226,201.5825,201.4132,201.4885,33162.0
2021-05-20 10:50:00,214.3,214.39,214.29,214.35,29342.0,201.4791,201.5637,201.4697,201.5261,29342.0
2021-05-20 10:55:00,214.35,214.38,214.28,214.29,34132.0,201.5261,201.5543,201.4603,201.4697,34132.0
2021-05-20 11:00:00,214.29,214.46,214.29,214.38,20251.0,201.4697,201.6295,201.4697,201.5543,20251.0
2021-05-20 11:05:00,214.43,214.46,214.36,214.45,32269.0,201.6013,201.6295,201.5355,201.6201,32269.0
2021-05-20 11:10:00,214.44,214.53,214.44,214.45,32395.0,201.6107,201.6953,201.6107,201.6201,32395.0
2021-05-20 11:15:00,214.46,214.55,214.46,214.55,32069.0,201.6295,201.7141,201.6295,201.7141,32069.0
2021-05-20 11:20:00,214.54,214.57,214.49,214.52,11424.0,201.7047,201.7329,201.6577,201.6859,11424.0
2021-05-20 11:25:00,214.53,214.77,214.52,214.76,39270.0,201.6953,201.9209,201.6859,201.9115,39270.0
2021-05-20 11:30:00,214.76,214.95,214.74,214.94,28675.0,201.9115,202.0902,201.8927,202.0808,28675.0
2021-05-20 11:35:00,214.95,215.04,214.91,215.03,41140.0,202.0902,202.1748,202.0526,202.1654,41140.0
2021-05-20 11:40:00,215.05,215.14,215.0,215.11,49715.0,202.1842,202.2688,202.1372,202.2406,49715.0
2021-05-20 11:45:00,215.12,215.29,215.11,215.27,39267.0,202.25,202.4098,202.2406,202.391,39267.0
2021-05-20 11:50:00,215.31,215.35,215.17,215.17,33292.0,202.4286,202.4662,202.297,202.297,33292.0
2021-05-20 11:55:00,215.16,215.23,215.09,215.11,45250.0,202.2876,202.3534,202.2218,202.2406,45250.0
2021-05-20 12:00:00,215.13,215.13,214.82,214.88,33732.0,202.2594,202.2594,201.9679,202.0244,33732.0
2021-05-20 12:05:00,214.9,214.91,214.79,214.88,36643.0,202.0432,202.0526,201.9397,202.0244,36643.0
2021-05-20 12:10:00,214.87,214.95,214.77,214.78,19944.0,202.015,202.0902,201.9209,201.9303,19944.0
2021-05-20 12:15:00,214.78,214.89,214.77,214.77,22009.0,201.9303,202.0338,201.9209,201.9209,22009.0
2021-05-20 12:20:00,214.8,214.86,214.65,214.74,16078.0,201.9491,202.0056,201.8081,201.8927,16078.0
2021-05-20 12:25:00,214.74,214.81,214.64,214.66,25058.0,201.8927,201.9585,201.7987,201.8175,25058.0
2021-05-20 12:30:00,214.68,214.8,214.67,214.73,28296.0,201.8363,201.9491,201.8269,201.8833,28296.0
2021-05-20 12:35:00,214.71,214.71,214.31,214.42,85302.0,201.8645,201.8645,201.4885,201.5919,85302.0
2021-05-20 12:40:00,214.42,214.5,214.3,214.33,50351.0,201.5919,201.6671,201.4791,201.5073,50351.0
2021-05-20 12:45:00,214.33,214.57,214.33,214.55,36453.0,201.5073,201.7329,201.5073,201.7141,36453.0
2021-05-20 12:50:00,214.56,214.64,214.53,214.62,24419.0,201.7235,201.7987,201.6953,201.7799,24419.0
2021-05-20 12:55:00,214.61,214.73,214.57,214.7,21061.0,201.7705,201.8833,201.7329,201.8551,21061.0
2021-05-20 13:00:00,214.69,214.75,214.6,214.69,21078.0,201.8457,201.9021,201.7611,201.8457,21078.0
2021-05-20 13:05:00,214.74,214.85,214.72,214.84,13453.0,201.8927,201.9962,201.8739,201.9868,13453.0
2021-05-20 13:10:00,214.86,214.93,214.85,214.91,19095.0,202.0056,202.0714,201.9962,202.0526,19095.0
2021-05-20 13:15:00,214.92,214.99,214.89,214.96,29341.0,202.062,202.1278,202.0338,202.0996,29341.0
2021-05-20 13:20:00,214.96,215.02,214.95,215.0,20371.0,202.0996,202.156,202.0902,202.1372,20371.0
2021-05-20 13:25:00,214.99,215.03,214.93,214.99,23947.0,202.1278,202.1654,202.0714,202.1278,23947.0
2021-05-20 13:30:00,214.99,215.07,214.98,215.03,21229.0,202.1278,202.203,202.1184,202.1654,21229.0
2021-05-20 13:35:00,215.05,215.09,215.02,215.04,13427.0,202.1842,202.2218,202.156,202.1748,13427.0
2021-05-20 13:40:00,215.03,215.08,215.03,215.06,23248.0,202.1654,202.2124,202.1654,202.1936,23248.0
2021-05-20 13:45:00,215.06,215.07,214.98,215.04,20609.0,202.1936,202.203,202.1184,202.1748,20609.0
2021-05-20 13:50:00,215.08,215.08,214.55,214.73,33606.0,202.2124,202.2124,201.7141,201.8833,33606.0
2021-05-20 13:55:00,214.69,214.84,214.62,214.84,27964.0,201.8457,201.9868,201.7799,201.9868,27964.0
2021-05-20 14:00:00,214.87,214.97,214.82,214.87,18604.0,202.015,202.109,201.9679,202.015,18604.0
2021-05-20 14:05:00,214.95,214.98,214.87,214.91,41547.0,202.0902,202.1184,202.015,202.0526,41547.0
2021-05-20 14:10:00,214.95,214.97,214.83,214.92,22085.0,202.0902,202.109,201.9773,202.062,22085.0
2021-05-20 14:15:00,214.93,215.0,214.8,214.94,22324.0,202.0714,202.1372,201.9491,202.0808,22324.0
2021-05-20 14:20:00,214.93,214.97,214.88,214.93,18236.0,202.0714,202.109,202.0244,202.0714,18236.0
2021-05-20 14:25:00,214.93,215.04,214.84,215.03,14404.0,202.0714,202.1748,201.9868,202.1654,14404.0
2021-05-20 14:30:00,215.07,215.1,214.92,214.95,22365.0,202.203,202.2312,202.062,202.0902,22365.0
2021-05-20 14:35:00,214.94,215.08,214.94,215.05,13692.0,202.0808,202.2124,202.0808,202.1842,13692.0
2021-05-20 14:40:00,215.03,215.11,215.01,215.06,18975.0,202.1654,202.2406,202.1466,202.1936,18975.0
2021-05-20 14:45:00,215.07,215.1,214.98,215.07,25473.0,202.203,202.2312,202.1184,202.203,25473.0
2021-05-20 14:50:00,215.07,215.19,215.02,215.19,25083.0,202.203,202.3158,202.156,202.3158,25083.0
2021-05-20 14:55:00,215.17,215.2,215.04,215.12,25203.0,202.297,202.3252,202.1748,202.25,25203.0
2021-05-20 15:00:00,215.12,215.2,214.96,215.11,26151.0,202.25,202.3252,202.0996,202.2406,26151.0
2021-05-20 15:05:00,215.09,215.12,215.01,215.11,48869.0,202.2218,202.25,202.1466,202.2406,48869.0
2021-05-20 15:10:00,215.11,215.3,215.11,215.21,26777.0,202.2406,202.4192,202.2406,202.3346,26777.0
2021-05-20 15:15:00,215.26,215.39,215.22,215.33,20166.0,202.3816,202.5038,202.344,202.4474,20166.0
2021-05-20 15:20:00,215.32,215.53,215.32,215.51,35783.0,202.438,202.6355,202.438,202.6167,35783.0
2021-05-20 15:25:00,215.52,215.66,215.5,215.64,46603.0,202.6261,202.7577,202.6073,202.7389,46603.0
2021-05-20 15:30:00,215.65,215.65,215.43,215.44,40298.0,202.7483,202.7483,202.5415,202.5509,40298.0
2021-05-20 15:35:00,215.47,215.53,215.33,215.33,29839.0,202.5791,202.6355,202.4474,202.4474,29839.0
2021-05-20 15:40:00,215.35,215.4,215.19,215.3,27889.0,202.4662,202.5132,202.3158,202.4192,27889.0
2021-05-20 15:45:00,215.31,215.45,215.17,215.17,57610.0,202.4286,202.5603,202.297,202.297,57610.0
2021-05-20 15:50:00,215.17,215.33,214.97,215.27,60717.0,202.297,202.4474,202.109,202.391,60717.0
2021-05-20 15:55:00,215.26,215.26,214.91,215.06,72957.0,202.3816,202.3816,202.0526,202.1936,72957.0
2021-05-21 09:30:00,216.08,216.34,215.94,216.29,145829.0,203.1526,203.397,203.0209,203.35,145829.0
2021-05-21 09:35:00,216.33,216.45,216.23,216.28,66054.0,203.3876,203.5004,203.2936,203.3406,66054.0
2021-05-21 09:40:00,216.28,216.42,216.22,216.32,28764.0,203.3406,203.4722,203.2842,203.3782,28764.0
2021-05-21 09:45:00,216.31,216.32,216.09,216.29,42347.0,203.3688,203.3782,203.162,203.35,42347.0
2021-05-21 09:50:00,216.26,216.46,216.11,216.42,36446.0,203.3218,203.5098,203.1808,203.4722,36446.0
2021-05-21 09:55:00,216.45,216.73,216.41,216.73,21261.0,203.5004,203.7637,203.4628,203.7637,21261.0
2021-05-21 10:00:00,216.74,216.74,216.45,216.54,84161.0,203.7731,203.7731,203.5004,203.585,84161.0
2021-05-21 10:05:00,216.55,216.57,216.28,216.43,83439.0,203.5944,203.6133,203.3406,203.4816,83439.0
2021-05-21 10:10:00,216.43,216.55,216.28,216.28,58005.0,203.4816,203.5944,203.3406,203.3406,58005.0
2021-05-21 10:15:00,216.27,216.29,216.02,216.08,47127.0,203.3312,203.35,203.0962,203.1526,47127.0
2021-05-21 10:20:00,216.07,216.16,215.95,216.05,40824.0,203.1432,203.2278,203.0303,203.1244,40824.0
2021-05-21 10:25:00,216.03,216.13,215.94,215.97,23410.0,203.1056,203.1996,203.0209,203.0491,23410.0
2021-05-21 10:30:00,215.92,216.24,215.92,216.19,29420.0,203.0021,203.303,203.0021,203.256,29420.0
2021-05-21 10:35:00,216.23,216.26,215.78,215.88,69561.0,203.2936,203.3218,202.8705,202.9645,69561.0
2021-05-21 10:40:00,215.87,215.92,215.74,215.78,35355.0,202.9551,203.0021,202.8329,202.8705,35355.0
2021-05-21 10:45:00,215.78,215.82,215.64,215.79,31878.0,202.8705,202.9081,202.7389,202.8799,31878.0
2021-05-21 10:50:00,215.83,215.91,215.8,215.83,21545.0,202.9175,202.9927,202.8893,202.9175,21545.0
2021-05-21 10:55:00,215.86,216.1,215.86,216.09,24207.0,202.9457,203.1714,202.9457,203.162,24207.0
2021-05-21 11:00:00,216.12,216.14,215.97,215.98,20120.0,203.1902,203.209,203.0491,203.0585,20120.0
2021-05-21 11:05:00,216.02,216.19,216.01,216.16,23812.0,203.0962,203.256,203.0868,203.2278,23812.0
2021-05-21 11:10:00,216.13,216.23,216.05,216.08,14754.0,203.1996,203.2936,203.1244,203.1526,14754.0
2021-05-21 11:15:00,216.1,216.14,216.06,216.1,18926.0,203.1714,203.209,203.1338,203.1714,18926.0
2021-05-21 11:20:00,216.12,216.16,216.04,216.04,15701.0,203.1902,203.2278,203.115,203.115,15701.0
2021-05-21 11:25:00,216.1,216.11,215.61,215.63,31381.0,203.1714,203.1808,202.7107,202.7295,31381.0
2021-05-21 11:30:00,215.64,215.87,215.6,215.82,18317.0,202.7389,202.9551,202.7013,202.9081,18317.0
2021-05-21 11:35:00,215.83,215.83,215.69,215.77,23083.0,202.9175,202.9175,202.7859,202.8611,23083.0
2021-05-21 11:40:00,215.76,215.88,215.71,215.8,16448.0,202.8517,202.9645,202.8047,202.8893,16448.0
2021-05-21 11:45:00,215.82,215.86,215.7,215.7,21019.0,202.9081,202.9457,202.7953,202.7953,21019.0
2021-05-21 11:50:00,215.72,215.81,215.53,215.54,25357.0,202.8141,202.8987,202.6355,202.6449,25357.0
2021-05-21 11:55:00,215.59,215.6,215.41,215.47,28454.0,202.6919,202.7013,202.5226,202.5791,28454.0
2021-05-21 12:00:00,215.47,215.62,215.41,215.58,41039.0,202.5791,202.7201,202.5226,202.6825,41039.0
2021-05-21 12:05:00,215.61,215.62,215.06,215.06,73400.0,202.7107,202.7201,202.1936,202.1936,73400.0
2021-05-21 12:10:00,215.08,215.32,215.06,215.24,28293.0,202.2124,202.438,202.1936,202.3628,28293.0
2021-05-21 12:15:00,215.2,215.29,215.15,215.21,25076.0,202.3252,202.4098,202.2782,202.3346,25076.0
2021-05-21 12:20:00,215.21,215.28,215.15,215.19,11567.0,202.3346,202.4004,202.2782,202.3158,11567.0
2021-05-21 12:25:00,215.21,215.3,215.12,215.28,19452.0,202.3346,202.4192,202.25,202.4004,19452.0
2021-05-21 12:30:00,215.26,215.34,215.24,215.24,16628.0,202.3816,202.4568,202.3628,202.3628,16628.0
2021-05-21 12:35:00,215.27,215.27,215.17,215.24,27504.0,202.391,202.391,202.297,202.3628,27504.0
2021-05-21 12:40:00,215.28,215.35,215.23,215.33,12409.0,202.4004,202.4662,202.3534,202.4474,12409.0
2021-05-21 12:45:00,215.28,215.3,215.08,215.14,22972.0,202.4004,202.4192,202.2124,202.2688,22972.0
2021-05-21 12:50:00,215.15,215.15,214.85,214.85,37966.0,202.2782,202.2782,201.9962,201.9962,37966.0
2021-05-21 12:55:00,214.85,214.99,214.71,214.95,27520.0,201.9962,202.1278,201.8645,202.0902,27520.0
2021-05-21 13:00:00,214.95,215.03,214.92,215.02,16979.0,202.0902,202.1654,202.062,202.156,16979.0
2021-05-21 13:05:00,215.01,215.11,214.99,215.02,71765.0,202.1466,202.2406,202.1278,202.156,71765.0
2021-05-21 13:10:00,215.01,215.1,214.96,214.97,18952.0,202.1466,202.2312,202.0996,202.109,18952.0
2021-05-21 13:15:00,214.96,215.05,214.95,214.98,9956.0,202.0996,202.1842,202.0902,202.1184,9956.0
2021-05-21 13:20:00,215.02,215.22,215.01,215.11,24046.0,202.156,202.344,202.1466,202.2406,24046.0
2021-05-21 13:25:00,215.11,215.25,215.1,215.23,22224.0,202.2406,202.3722,202.2312,202.3534,22224.0
2021-05-21 13:30:00,215.22,215.45,215.21,215.45,25817.0,202.344,202.5603,202.3346,202.5603,25817.0
2021-05-21 13:35:00,215.45,215.48,215.38,215.44,18751.0,202.5603,202.5885,202.4944,202.5509,18751.0
2021-05-21 13:40:00,215.44,215.46,215.33,215.4,40499.0,202.5509,202.5697,202.4474,202.5132,40499.0
2021-05-21 13:45:00,215.42,215.42,215.34,215.38,32206.0,202.5321,202.5321,202.4568,202.4944,32206.0
2021-05-21 13:50:00,215.4,215.44,215.35,215.4,18618.0,202.5132,202.5509,202.4662,202.5132,18618.0
2021-05-21 13:55:00,215.39,215.41,215.33,215.4,21018.0,202.5038,202.5226,202.4474,202.5132,21018.0
2021-05-21 14:00:00,215.4,215.43,215.28,215.37,24201.0,202.5132,202.5415,202.4004,202.485,24201.0
2021-05-21 14:05:00,215.41,215.6,215.36,215.53,49180.0,202.5226,202.7013,202.4756,202.6355,49180.0
2021-05-21 14:10:00,215.52,215.6,215.48,215.56,12861.0,202.6261,202.7013,202.5885,202.6637,12861.0
2021-05-21 14:15:00,215.56,215.57,215.47,215.5,14525.0,202.6637,202.6731,202.5791,202.6073,14525.0
2021-05-21 14:20:00,215.44,215.47,215.39,215.43,23926.0,202.5509,202.5791,202.5038,202.5415,23926.0
2021-05-21 14:25:00,215.44,215.45,215.19,215.24,28376.0,202.5509,202.5603,202.3158,202.3628,28376.0
2021-05-21 14:30:00,215.25,215.39,215.25,215.28,32475.0,202.3722,202.5038,202.3722,202.4004,32475.0
2021-05-21 14:35:00,215.28,215.34,215.01,215.1,37014.0,202.4004,202.4568,202.1466,202.2312,37014.0
2021-05-21 14:40:00,215.11,215.18,215.09,215.13,22859.0,202.2406,202.3064,202.2218,202.2594,22859.0
2021-05-21 14:45:00,215.16,215.32,215.15,215.25,27840.0,202.2876,202.438,202.2782,202.3722,27840.0
2021-05-21 14:50:00,215.26,215.42,215.25,215.41,36476.0,202.3816,202.5321,202.3722,202.5226,36476.0
2021-05-21 14:55:00,215.44,215.46,215.35,215.41,31548.0,202.5509,202.5697,202.4662,202.5226,31548.0
2021-05-21 15:00:00,215.41,215.42,215.2,215.3,26259.0,202.5226,202.5321,202.3252,202.4192,26259.0
2021-05-21 15:05:00,215.32,215.39,215.23,215.3,32347.0,202.438,202.5038,202.3534,202.4192,32347.0
2021-05-21 15:10:00,215.28,215.54,215.27,215.43,68570.0,202.4004,202.6449,202.391,202.5415,68570.0
2021-05-21 15:15:00,215.44,215.58,215.4,215.5,76107.0,202.5509,202.6825,202.5132,202.6073,76107.0
2021-05-21 15:20:00,215.5,215.64,215.47,215.59,33622.0,202.6073,202.7389,202.5791,202.6919,33622.0
2021-05-21 15:25:00,215.59,215.59,215.46,215.54,66468.0,202.6919,202.6919,202.5697,202.6449,66468.0
2021-05-21 15:30:00,215.55,215.55,215.29,215.34,81123.0,202.6543,202.6543,202.4098,202.4568,81123.0
2021-05-21 15:35:00,215.33,215.46,215.32,215.33,44724.0,202.4474,202.5697,202.438,202.4474,44724.0
2021-05-21 15:40:00,215.33,215.38,215.11,215.11,84105.0,202.4474,202.4944,202.2406,202.2406,84105.0
2021-05-21 15:45:00,215.11,215.23,214.95,215.23,76825.0,202.2406,202.3534,202.0902,202.3534,76825.0
2021-05-21 15:50:00,215.23,215.33,215.06,215.09,119814.0,202.3534,202.4474,202.1936,202.2218,119814.0
2021-05-21 15:55:00,215.13,215.18,214.87,214.96,167679.0,202.2594,202.3064,202.015,202.0996,167679.0
2021-05-24 09:30:00,216.24,216.33,215.92,216.15,173515.0,203.303,203.3876,203.0021,203.2184,173515.0
2021-05-24 09:35:00,216.21,216.39,216.16,216.28,23140.0,203.2748,203.444,203.2278,203.3406,23140.0
2021-05-24 09:40:00,216.29,216.46,216.26,216.42,32983.0,203.35,203.5098,203.3218,203.4722,32983.0
2021-05-24 09:45:00,216.42,216.54,216.39,216.48,62842.0,203.4722,203.585,203.444,203.5286,62842.0
2021-05-24 09:50:00,216.5,216.58,216.44,216.56,40814.0,203.5474,203.6227,203.491,203.6038,40814.0
2021-05-24 09:55:00,216.56,216.69,216.56,216.69,22734.0,203.6038,203.7261,203.6038,203.7261,22734.0
2021-05-24 10:00:00,216.7,216.86,216.69,216.72,110320.0,203.7355,203.8859,203.7261,203.7543,110320.0
2021-05-24 10:05:00,216.76,216.77,216.65,216.72,32813.0,203.7919,203.8013,203.6885,203.7543,32813.0
2021-05-24 10:10:00,216.73,216.85,216.69,216.85,88177.0,203.7637,203.8765,203.7261,203.8765,88177.0
2021-05-24 10:15:00,216.86,216.99,216.85,216.97,68116.0,203.8859,204.0081,203.8765,203.9893,68116.0
2021-05-24 10:20:00,216.97,217.14,216.97,217.0,45536.0,203.9893,204.1491,203.9893,204.0175,45536.0
2021-05-24 10:25:00,217.01,217.05,216.91,216.97,27726.0,204.0269,204.0645,203.9329,203.9893,27726.0
2021-05-24 10:30:00,216.99,217.07,216.93,217.07,37103.0,204.0081,204.0833,203.9517,204.0833,37103.0
2021-05-24 10:35:00,217.03,217.19,217.02,217.19,33427.0,204.0457,204.1962,204.0363,204.1962,33427.0
2021-05-24 10:40:00,217.2,217.24,217.11,217.13,28049.0,204.2056,204.2432,204.1209,204.1397,28049.0
2021-05-24 10:45:00,217.12,217.13,217.0,217.01,25136.0,204.1303,204.1397,204.0175,204.0269,25136.0
2021-05-24 10:50:00,217.03,217.18,217.03,217.14,20586.0,204.0457,204.1868,204.0457,204.1491,20586.0
2021-05-24 10:55:00,217.14,217.17,217.02,217.04,20241.0,204.1491,204.1774,204.0363,204.0551,20241.0
2021-05-24 11:00:00,217.05,217.15,217.04,217.05,20578.0,204.0645,204.1586,204.0551,204.0645,20578.0
2021-05-24 11:05:00,217.06,217.1,217.01,217.08,23570.0,204.0739,204.1115,204.0269,204.0927,23570.0
2021-05-24 11:10:00,217.06,217.09,217.02,217.07,20099.0,204.0739,204.1021,204.0363,204.0833,20099.0
2021-05-24 11:15:00,217.08,217.2,217.06,217.2,17400.0,204.0927,204.2056,204.0739,204.2056,17400.0
2021-05-24 11:20:00,217.2,217.2,217.12,217.12,19050.0,204.2056,204.2056,204.1303,204.1303,19050.0
2021-05-24 11:25:00,217.14,217.23,217.13,217.21,21315.0,204.1491,204.2338,204.1397,204.215,21315.0
2021-05-24 11:30:00,217.23,217.27,217.2,217.23,19621.0,204.2338,204.2714,204.2056,204.2338,19621.0
2021-05-24 11:35:00,217.23,217.27,217.14,217.19,30728.0,204.2338,204.2714,204.1491,204.1962,30728.0
2021-05-24 11:40:00,217.2,217.29,217.16,217.22,21617.0,204.2056,204.2902,204.168,204.2244,21617.0
2021-05-24 11:45:00,217.22,217.27,217.2,217.21,19263.0,204.2244,204.2714,204.2056,204.215,19263.0
2021-05-24 11:50:00,217.21,217.21,217.11,217.12,17376.0,204.215,204.215,204.1209,204.1303,17376.0
2021-05-24 11:55:00,217.11,217.13,217.05,217.06,16412.0,204.1209,204.1397,204.0645,204.0739,16412.0
2021-05-24 12:00:00,217.06,217.16,217.06,217.12,10009.0,204.0739,204.168,204.0739,204.1303,10009.0
2021-05-24 12:05:00,217.13,217.15,217.04,217.05,25685.0,204.1397,204.1586,204.0551,204.0645,25685.0
2021-05-24 12:10:00,217.04,217.05,216.94,217.01,27960.0,204.0551,204.0645,203.9611,204.0269,27960.0
2021-05-24 12:15:00,217.04,217.07,217.01,217.02,21874.0,204.0551,204.0833,204.0269,204.0363,21874.0
2021-05-24 12:20:00,217.03,217.09,216.98,216.98,28028.0,204.0457,204.1021,203.9987,203.9987,28028.0
2021-05-24 12:25:00,216.97,217.0,216.87,216.89,30150.0,203.9893,204.0175,203.8953,203.9141,30150.0
2021-05-24 12:30:00,216.91,217.01,216.91,217.01,22792.0,203.9329,204.0269,203.9329,204.0269,22792.0
2021-05-24 12:35:00,217.0,217.06,216.99,217.02,24950.0,204.0175,204.0739,204.0081,204.0363,24950.0
2021-05-24 12:40:00,217.02,217.07,216.98,217.01,21006.0,204.0363,204.0833,203.9987,204.0269,21006.0
2021-05-24 12:45:00,217.03,217.09,217.0,217.09,23828.0,204.0457,204.1021,204.0175,204.1021,23828.0
2021-05-24 12:50:00,217.06,217.09,216.97,217.0,21494.0,204.0739,204.1021,203.9893,204.0175,21494.0
2021-05-24 12:55:00,217.02,217.07,216.98,217.05,16654.0,204.0363,204.0833,203.9987,204.0645,16654.0
2021-05-24 13:00:00,217.07,217.15,217.05,217.14,14495.0,204.0833,204.1586,204.0645,204.1491,14495.0
2021-05-24 13:05:00,217.16,217.16,216.99,217.03,23709.0,204.168,204.168,204.0081,204.0457,23709.0
2021-05-24 13:10:00,217.03,217.12,217.02,217.08,26257.0,204.0457,204.1303,204.0363,204.0927,26257.0
2021-05-24 13:15:00,217.09,217.16,217.07,217.16,16458.0,204.1021,204.168,204.0833,204.168,16458.0
2021-05-24 13:20:00,217.14,217.19,217.13,217.16,10592.0,204.1491,204.1962,204.1397,204.168,10592.0
2021-05-24 13:25:00,217.15,217.25,217.14,217.25,8898.0,204.1586,204.2526,204.1491,204.2526,8898.0
2021-05-24 13:30:00,217.25,217.34,217.23,217.34,21120.0,204.2526,204.3372,204.2338,204.3372,21120.0
2021-05-24 13:35:00,217.33,217.33,217.26,217.31,16057.0,204.3278,204.3278,204.262,204.309,16057.0
2021-05-24 13:40:00,217.3,217.36,217.26,217.36,19280.0,204.2996,204.356,204.262,204.356,19280.0
2021-05-24 13:45:00,217.35,217.4,217.33,217.38,11634.0,204.3466,204.3936,204.3278,204.3748,11634.0
2021-05-24 13:50:00,217.38,217.38,217.31,217.33,11789.0,204.3748,204.3748,204.309,204.3278,11789.0
2021-05-24 13:55:00,217.33,217.37,217.32,217.35,15543.0,204.3278,204.3654,204.3184,204.3466,15543.0
2021-05-24 14:00:00,217.36,217.42,217.34,217.41,19793.0,204.356,204.4124,204.3372,204.403,19793.0
2021-05-24 14:05:00,217.39,217.43,217.38,217.4,13448.0,204.3842,204.4218,204.3748,204.3936,13448.0
2021-05-24 14:10:00,217.41,217.48,217.39,217.44,15041.0,204.403,204.4688,204.3842,204.4312,15041.0
2021-05-24 14:15:00,217.44,217.5,217.44,217.5,32790.0,204.4312,204.4876,204.4312,204.4876,32790.0
2021-05-24 14:20:00,217.51,217.55,217.47,217.54,30264.0,204.497,204.5346,204.4594,204.5252,30264.0
2021-05-24 14:25:00,217.55,217.56,217.49,217.51,22052.0,204.5346,204.544,204.4782,204.497,22052.0
2021-05-24 14:30:00,217.51,217.6,217.51,217.6,12569.0,204.497,204.5816,204.497,204.5816,12569.0
2021-05-24 14:35:00,217.6,217.63,217.57,217.61,28339.0,204.5816,204.6098,204.5534,204.591,28339.0
2021-05-24 14:40:00,217.61,217.65,217.6,217.63,19239.0,204.591,204.6286,204.5816,204.6098,19239.0
2021-05-24 14:45:00,217.64,217.67,217.6,217.63,13162.0,204.6192,204.6474,204.5816,204.6098,13162.0
2021-05-24 14:50:00,217.61,217.62,217.55,217.55,14431.0,204.591,204.6004,204.5346,204.5346,14431.0
2021-05-24 14:55:00,217.55,217.65,217.55,217.57,25631.0,204.5346,204.6286,204.5346,204.5534,25631.0
2021-05-24 15:00:00,217.56,217.64,217.56,217.61,10041.0,204.544,204.6192,204.544,204.591,10041.0
2021-05-24 15:05:00,217.6,217.67,217.59,217.66,20468.0,204.5816,204.6474,204.5722,204.638,20468.0
2021-05-24 15:10:00,217.65,217.7,217.55,217.58,28059.0,204.6286,204.6756,204.5346,204.5628,28059.0
2021-05-24 15:15:00,217.59,217.6,217.51,217.51,39689.0,204.5722,204.5816,204.497,204.497,39689.0
2021-05-24 15:20:00,217.5,217.55,217.48,217.52,17614.0,204.4876,204.5346,204.4688,204.5064,17614.0
2021-05-24 15:25:00,217.54,217.57,217.49,217.53,13312.0,204.5252,204.5534,204.4782,204.5158,13312.0
2021-05-24 15:30:00,217.52,217.55,217.41,217.46,30191.0,204.5064,204.5346,204.403,204.45,30191.0
2021-05-24 15:35:00,217.45,217.5,217.44,217.47,54278.0,204.4406,204.4876,204.4312,204.4594,54278.0
2021-05-24 15:40:00,217.46,217.51,217.4,217.41,39449.0,204.45,204.497,204.3936,204.403,39449.0
2021-05-24 15:45:00,217.42,217.46,217.37,217.4,61488.0,204.4124,204.45,204.3654,204.3936,61488.0
2021-05-24 15:50:00,217.4,217.4,217.26,217.28,43062.0,204.3936,204.3936,204.262,204.2808,43062.0
2021-05-24 15:55:00,217.26,217.26,217.01,217.07,137209.0,204.262,204.262,204.0269,204.0833,137209.0
2021-05-25 09:30:00,217.84,217.97,217.7,217.73,172448.0,204.8073,204.9295,204.6756,204.7039,172448.0
2021-05-25 09:35:00,217.72,217.94,217.7,217.93,49752.0,204.6944,204.9013,204.6756,204.8919,49752.0
2021-05-25 09:40:00,217.93,218.02,217.87,217.88,49429.0,204.8919,204.9765,204.8355,204.8449,49429.0
2021-05-25 09:45:00,217.87,217.89,217.59,217.59,64813.0,204.8355,204.8543,204.5722,204.5722,64813.0
2021-05-25 09:50:00,217.58,217.62,217.25,217.37,46037.0,204.5628,204.6004,204.2526,204.3654,46037.0
2021-05-25 09:55:00,217.39,217.53,217.2,217.23,33912.0,204.3842,204.5158,204.2056,204.2338,33912.0
2021-05-25 10:00:00,217.25,217.39,217.16,217.23,74545.0,204.2526,204.3842,204.168,204.2338,74545.0
2021-05-25 10:05:00,217.3,217.41,217.18,217.34,43624.0,204.2996,204.403,204.1868,204.3372,43624.0
2021-05-25 10:10:00,217.33,217.4,217.22,217.37,29465.0,204.3278,204.3936,204.2244,204.3654,29465.0
2021-05-25 10:15:00,217.34,217.48,217.27,217.28,28079.0,204.3372,204.4688,204.2714,204.2808,28079.0
2021-05-25 10:20:00,217.32,217.42,217.27,217.4,28330.0,204.3184,204.4124,204.2714,204.3936,28330.0
2021-05-25 10:25:00,217.42,217.49,217.34,217.39,36996.0,204.4124,204.4782,204.3372,204.3842,36996.0
2021-05-25 10:30:00,217.39,217.41,217.1,217.1,31904.0,204.3842,204.403,204.1115,204.1115,31904.0
2021-05-25 10:35:00,217.1,217.26,217.1,217.23,37438.0,204.1115,204.262,204.1115,204.2338,37438.0
2021-05-25 10:40:00,217.24,217.4,217.14,217.4,22510.0,204.2432,204.3936,204.1491,204.3936,22510.0
2021-05-25 10:45:00,217.4,217.45,217.35,217.38,35186.0,204.3936,204.4406,204.3466,204.3748,35186.0
2021-05-25 10:50:00,217.38,217.4,217.31,217.36,22328.0,204.3748,204.3936,204.309,204.356,22328.0
2021-05-25 10:55:00,217.37,217.49,217.35,217.41,16929.0,204.3654,204.4782,204.3466,204.403,16929.0
2021-05-25 11:00:00,217.42,217.42,217.03,217.08,21241.0,204.4124,204.4124,204.0457,204.0927,21241.0
2021-05-25 11:05:00,217.04,217.11,216.98,217.08,42311.0,204.0551,204.1209,203.9987,204.0927,42311.0
2021-05-25 11:10:00,217.06,217.24,217.04,217.19,34597.0,204.0739,204.2432,204.0551,204.1962,34597.0
2021-05-25 11:15:00,217.21,217.21,216.86,216.93,31482.0,204.215,204.215,203.8859,203.9517,31482.0
2021-05-25 11:20:00,216.95,217.04,216.9,216.98,40042.0,203.9705,204.0551,203.9235,203.9987,40042.0
2021-05-25 11:25:00,216.97,216.99,216.71,216.78,44774.0,203.9893,204.0081,203.7449,203.8107,44774.0
2021-05-25 11:30:00,216.76,216.81,216.46,216.6,60457.0,203.7919,203.8389,203.5098,203.6415,60457.0
2021-05-25 11:35:00,216.6,216.74,216.6,216.69,32601.0,203.6415,203.7731,203.6415,203.7261,32601.0
2021-05-25 11:40:00,216.67,216.79,216.61,216.78,33101.0,203.7073,203.8201,203.6509,203.8107,33101.0
2021-05-25 11:45:00,216.77,216.88,216.75,216.78,47830.0,203.8013,203.9047,203.7825,203.8107,47830.0
2021-05-25 11:50:00,216.8,216.81,216.64,216.79,19536.0,203.8295,203.8389,203.6791,203.8201,19536.0
2021-05-25 11:55:00,216.84,216.98,216.76,216.98,20360.0,203.8671,203.9987,203.7919,203.9987,20360.0
2021-05-25 12:00:00,216.98,217.01,216.91,216.96,19411.0,203.9987,204.0269,203.9329,203.9799,19411.0
2021-05-25 12:05:00,217.0,217.12,216.9,217.1,21924.0,204.0175,204.1303,203.9235,204.1115,21924.0
2021-05-25 12:10:00,217.14,217.18,217.09,217.14,49792.0,204.1491,204.1868,204.1021,204.1491,49792.0
2021-05-25 12:15:00,217.15,217.15,217.08,217.14,13166.0,204.1586,204.1586,204.0927,204.1491,13166.0
2021-05-25 12:20:00,217.16,217.24,217.12,217.14,32620.0,204.168,204.2432,204.1303,204.1491,32620.0
2021-05-25 12:25:00,217.12,217.19,217.09,217.17,35634.0,204.1303,204.1962,204.1021,204.1774,35634.0
2021-05-25 12:30:00,217.18,217.27,217.17,217.24,40567.0,204.1868,204.2714,204.1774,204.2432,40567.0
2021-05-25 12:35:00,217.23,217.23,217.09,217.14,61948.0,204.2338,204.2338,204.1021,204.1491,61948.0
2021-05-25 12:40:00,217.17,217.18,217.05,217.13,33718.0,204.1774,204.1868,204.0645,204.1397,33718.0
2021-05-25 12:45:00,217.13,217.19,217.05,217.05,36868.0,204.1397,204.1962,204.0645,204.0645,36868.0
2021-05-25 12:50:00,217.05,217.2,217.03,217.13,54545.0,204.0645,204.2056,204.0457,204.1397,54545.0
2021-05-25 12:55:00,217.12,217.14,217.06,217.1,13390.0,204.1303,204.1491,204.0739,204.1115,13390.0
2021-05-25 13:00:00,217.09,217.09,216.83,216.84,72566.0,204.1021,204.1021,203.8577,203.8671,72566.0
2021-05-25 13:05:00,216.84,216.9,216.73,216.88,42349.0,203.8671,203.9235,203.7637,203.9047,42349.0
2021-05-25 13:10:00,216.85,216.98,216.84,216.97,50152.0,203.8765,203.9987,203.8671,203.9893,50152.0
2021-05-25 13:15:00,216.99,217.09,216.96,217.01,38156.0,204.0081,204.1021,203.9799,204.0269,38156.0
2021-05-25 13:20:00,217.03,217.16,217.02,217.14,19991.0,204.0457,204.168,204.0363,204.1491,19991.0
2021-05-25 13:25:00,217.13,217.13,217.0,217.11,40431.0,204.1397,204.1397,204.0175,204.1209,40431.0
2021-05-25 13:30:00,217.09,217.11,217.01,217.08,21861.0,204.1021,204.1209,204.0269,204.0927,21861.0
2021-05-25 13:35:00,217.07,217.13,216.95,217.08,23780.0,204.0833,204.1397,203.9705,204.0927,23780.0
2021-05-25 13:40:00,217.06,217.07,216.88,216.95,34316.0,204.0739,204.0833,203.9047,203.9705,34316.0
2021-05-25 13:45:00,216.95,217.01,216.94,216.98,14054.0,203.9705,204.0269,203.9611,203.9987,14054.0
2021-05-25 13:50:00,216.94,217.0,216.87,216.89,13527.0,203.9611,204.0175,203.8953,203.9141,13527.0
2021-05-25 13:55:00,216.93,216.98,216.88,216.93,14773.0,203.9517,203.9987,203.9047,203.9517,14773.0
2021-05-25 14:00:00,216.94,216.97,216.66,216.7,26829.0,203.9611,203.9893,203.6979,203.7355,26829.0
2021-05-25 14:05:00,216.72,216.82,216.71,216.77,21854.0,203.7543,203.8483,203.7449,203.8013,21854.0
2021-05-25 14:10:00,216.74,216.82,216.68,216.78,31022.0,203.7731,203.8483,203.7167,203.8107,31022.0
2021-05-25 14:15:00,216.76,216.86,216.69,216.69,21893.0,203.7919,203.8859,203.7261,203.7261,21893.0
2021-05-25 14:20:00,216.71,216.75,216.65,216.68,27643.0,203.7449,203.7825,203.6885,203.7167,27643.0
2021-05-25 14:25:00,216.66,216.74,216.64,216.67,22286.0,203.6979,203.7731,203.6791,203.7073,22286.0
2021-05-25 14:30:00,216.67,216.8,216.62,216.74,32187.0,203.7073,203.8295,203.6603,203.7731,32187.0
2021-05-25 14:35:00,216.68,216.8,216.66,216.79,20473.0,203.7167,203.8295,203.6979,203.8201,20473.0
2021-05-25 14:40:00,216.83,216.88,216.8,216.81,25724.0,203.8577,203.9047,203.8295,203.8389,25724.0
2021-05-25 14:45:00,216.83,216.83,216.72,216.74,10073.0,203.8577,203.8577,203.7543,203.7731,10073.0
2021-05-25 14:50:00,216.73,216.78,216.58,216.64,28453.0,203.7637,203.8107,203.6227,203.6791,28453.0
2021-05-25 14:55:00,216.66,216.73,216.59,216.62,44034.0,203.6979,203.7637,203.6321,203.6603,44034.0
2021-05-25 15:00:00,216.61,216.61,216.35,216.37,55931.0,203.6509,203.6509,203.4064,203.4252,55931.0
2021-05-25 15:05:00,216.35,216.48,216.35,216.38,35110.0,203.4064,203.5286,203.4064,203.4346,35110.0
2021-05-25 15:10:00,216.35,216.46,216.34,216.36,32634.0,203.4064,203.5098,203.397,203.4158,32634.0
2021-05-25 15:15:00,216.34,216.51,216.34,216.5,55916.0,203.397,203.5568,203.397,203.5474,55916.0
2021-05-25 15:20:00,216.49,216.72,216.46,216.68,45665.0,203.538,203.7543,203.5098,203.7167,45665.0
2021-05-25 15:25:00,216.7,216.8,216.65,216.66,34183.0,203.7355,203.8295,203.6885,203.6979,34183.0
2021-05-25 15:30:00,216.65,216.66,216.42,216.48,64042.0,203.6885,203.6979,203.4722,203.5286,64042.0
2021-05-25 15:35:00,216.49,216.68,216.44,216.63,34407.0,203.538,203.7167,203.491,203.6697,34407.0
2021-05-25 15:40:00,216.61,216.68,216.53,216.59,40242.0,203.6509,203.7167,203.5756,203.6321,40242.0
2021-05-25 15:45:00,216.57,216.64,216.41,216.43,40730.0,203.6133,203.6791,203.4628,203.4816,40730.0
2021-05-25 15:50:00,216.42,216.5,216.2,216.31,60917.0,203.4722,203.5474,203.2654,203.3688,60917.0
2021-05-25 15:55:00,216.31,216.55,216.29,216.48,130651.0,203.3688,203.5944,203.35,203.5286,130651.0
2021-05-26 09:30:00,216.98,217.18,216.92,217.08,99744.0,203.9987,204.1868,203.9423,204.0927,99744.0
2021-05-26 09:35:00,217.08,217.1,216.86,216.99,31920.0,204.0927,204.1115,203.8859,204.0081,31920.0
2021-05-26 09:40:00,217.0,217.14,216.86,216.92,53158.0,204.0175,204.1491,203.8859,203.9423,53158.0
2021-05-26 09:45:00,216.91,216.92,216.6,216.61,45338.0,203.9329,203.9423,203.6415,203.6509,45338.0
2021-05-26 09:50:00,216.6,216.87,216.53,216.78,30800.0,203.6415,203.8953,203.5756,203.8107,30800.0
2021-05-26 09:55:00,216.78,216.87,216.57,216.58,22045.0,203.8107,203.8953,203.6133,203.6227,22045.0
2021-05-26 10:00:00,216.6,216.71,216.48,216.64,57981.0,203.6415,203.7449,203.5286,203.6791,57981.0
2021-05-26 10:05:00,216.61,216.77,216.57,216.77,23696.0,203.6509,203.8013,203.6133,203.8013,23696.0
2021-05-26 10:10:00,216.8,216.82,216.7,216.81,36197.0,203.8295,203.8483,203.7355,203.8389,36197.0
2021-05-26 10:15:00,216.82,216.99,216.78,216.97,32905.0,203.8483,204.0081,203.8107,203.9893,32905.0
2021-05-26 10:20:00,216.97,217.18,216.95,217.17,55274.0,203.9893,204.1868,203.9705,204.1774,55274.0
2021-05-26 10:25:00,217.18,217.18,217.02,217.1,33351.0,204.1868,204.1868,204.0363,204.1115,33351.0
2021-05-26 10:30:00,217.13,217.18,217.07,217.12,23040.0,204.1397,204.1868,204.0833,204.1303,23040.0
2021-05-26 10:35:00,217.12,217.14,217.03,217.06,27172.0,204.1303,204.1491,204.0457,204.0739,27172.0
2021-05-26 10:40:00,217.13,217.2,217.05,217.11,16590.0,204.1397,204.2056,204.0645,204.1209,16590.0
2021-05-26 10:45:00,217.08,217.2,217.08,217.13,10077.0,204.0927,204.2056,204.0927,204.1397,10077.0
2021-05-26 10:50:00,217.15,217.17,217.02,217.12,28258.0,204.1586,204.1774,204.0363,204.1303,28258.0
2021-05-26 10:55:00,217.14,217.21,217.11,217.18,24352.0,204.1491,204.215,204.1209,204.1868,24352.0
2021-05-26 11:00:00,217.2,217.29,217.19,217.23,21922.0,204.2056,204.2902,204.1962,204.2338,21922.0
2021-05-26 11:05:00,217.25,217.36,217.24,217.36,21025.0,204.2526,204.356,204.2432,204.356,21025.0
2021-05-26 11:10:00,217.33,217.34,217.19,217.26,95990.0,204.3278,204.3372,204.1962,204.262,95990.0
2021-05-26 11:15:00,217.27,217.29,217.2,217.24,17656.0,204.2714,204.2902,204.2056,204.2432,17656.0
2021-05-26 11:20:00,217.24,217.25,217.09,217.11,40222.0,204.2432,204.2526,204.1021,204.1209,40222.0
2021-05-26 11:25:00,217.1,217.19,217.06,217.19,18059.0,204.1115,204.1962,204.0739,204.1962,18059.0
2021-05-26 11:30:00,217.18,217.18,217.03,217.09,26443.0,204.1868,204.1868,204.0457,204.1021,26443.0
2021-05-26 11:35:00,217.1,217.18,217.07,217.16,17466.0,204.1115,204.1868,204.0833,204.168,17466.0
2021-05-26 11:40:00,217.15,217.19,217.1,217.18,28131.0,204.1586,204.1962,204.1115,204.1868,28131.0
2021-05-26 11:45:00,217.19,217.31,217.19,217.3,18453.0,204.1962,204.309,204.1962,204.2996,18453.0
2021-05-26 11:50:00,217.33,217.39,217.32,217.33,16815.0,204.3278,204.3842,204.3184,204.3278,16815.0
2021-05-26 11:55:00,217.33,217.4,217.32,217.36,25211.0,204.3278,204.3936,204.3184,204.356,25211.0
2021-05-26 12:00:00,217.37,217.47,217.34,217.4,33605.0,204.3654,204.4594,204.3372,204.3936,33605.0
2021-05-26 12:05:00,217.4,217.47,217.37,217.43,30146.0,204.3936,204.4594,204.3654,204.4218,30146.0
2021-05-26 12:10:00,217.44,217.48,217.4,217.4,15351.0,204.4312,204.4688,204.3936,204.3936,15351.0
2021-05-26 12:15:00,217.42,217.44,217.39,217.43,13700.0,204.4124,204.4312,204.3842,204.4218,13700.0
2021-05-26 12:20:00,217.42,217.46,217.38,217.38,33005.0,204.4124,204.45,204.3748,204.3748,33005.0
2021-05-26 12:25:00,217.37,217.44,217.36,217.41,13474.0,204.3654,204.4312,204.356,204.403,13474.0
2021-05-26 12:30:00,217.43,217.47,217.41,217.46,9321.0,204.4218,204.4594,204.403,204.45,9321.0
2021-05-26 12:35:00,217.44,217.49,217.41,217.44,24686.0,204.4312,204.4782,204.403,204.4312,24686.0
2021-05-26 12:40:00,217.45,217.45,217.36,217.44,23033.0,204.4406,204.4406,204.356,204.4312,23033.0
2021-05-26 12:45:00,217.44,217.48,217.4,217.45,10527.0,204.4312,204.4688,204.3936,204.4406,10527.0
2021-05-26 12:50:00,217.45,217.48,217.44,217.45,16113.0,204.4406,204.4688,204.4312,204.4406,16113.0
2021-05-26 12:55:00,217.44,217.46,217.41,217.43,17711.0,204.4312,204.45,204.403,204.4218,17711.0
2021-05-26 13:00:00,217.42,217.49,217.42,217.49,16847.0,204.4124,204.4782,204.4124,204.4782,16847.0
2021-05-26 13:05:00,217.5,217.56,217.26,217.32,15271.0,204.4876,204.544,204.262,204.3184,15271.0
2021-05-26 13:10:00,217.34,217.36,217.29,217.33,33617.0,204.3372,204.356,204.2902,204.3278,33617.0
2021-05-26 13:15:00,217.34,217.38,217.28,217.36,9707.0,204.3372,204.3748,204.2808,204.356,9707.0
2021-05-26 13:20:00,217.35,217.48,217.34,217.44,13160.0,204.3466,204.4688,204.3372,204.4312,13160.0
2021-05-26 13:25:00,217.42,217.48,217.41,217.41,7527.0,204.4124,204.4688,204.403,204.403,7527.0
2021-05-26 13:30:00,217.4,217.43,217.36,217.41,29846.0,204.3936,204.4218,204.356,204.403,29846.0
2021-05-26 13:35:00,217.41,217.44,217.28,217.32,20745.0,204.403,204.4312,204.2808,204.3184,20745.0
2021-05-26 13:40:00,217.33,217.36,217.16,217.19,25592.0,204.3278,204.356,204.168,204.1962,25592.0
2021-05-26 13:45:00,217.19,217.23,217.1,217.17,17634.0,204.1962,204.2338,204.1115,204.1774,17634.0
2021-05-26 13:50:00,217.17,217.17,217.01,217.05,23641.0,204.1774,204.1774,204.0269,204.0645,23641.0
2021-05-26 13:55:00,217.06,217.17,217.05,217.16,24567.0,204.0739,204.1774,204.0645,204.168,24567.0
2021-05-26 14:00:00,217.16,217.21,217.12,217.14,10221.0,204.168,204.215,204.1303,204.1491,10221.0
2021-05-26 14:05:00,217.14,217.25,217.14,217.24,12872.0,204.1491,204.2526,204.1491,204.2432,12872.0
2021-05-26 14:10:00,217.25,217.3,217.25,217.29,11007.0,204.2526,204.2996,204.2526,204.2902,11007.0
2021-05-26 14:15:00,217.3,217.34,217.26,217.34,8533.0,204.2996,204.3372,204.262,204.3372,8533.0
2021-05-26 14:20:00,217.37,217.42,217.36,217.4,17707.0,204.3654,204.4124,204.356,204.3936,17707.0
2021-05-26 14:25:00,217.39,217.4,217.31,217.38,6784.0,204.3842,204.3936,204.309,204.3748,6784.0
2021-05-26 14:30:00,217.38,217.38,217.3,217.34,7520.0,204.3748,204.3748,204.2996,204.3372,7520.0
2021-05-26 14:35:00,217.34,217.38,217.3,217.34,10955.0,204.3372,204.3748,204.2996,204.3372,10955.0
2021-05-26 14:40:00,217.35,217.4,217.34,217.37,18392.0,204.3466,204.3936,204.3372,204.3654,18392.0
2021-05-26 14:45:00,217.39,217.43,217.38,217.39,17380.0,204.3842,204.4218,204.3748,204.3842,17380.0
2021-05-26 14:50:00,217.39,217.4,217.25,217.27,11738.0,204.3842,204.3936,204.2526,204.2714,11738.0
2021-05-26 14:55:00,217.25,217.31,217.2,217.31,10791.0,204.2526,204.309,204.2056,204.309,10791.0
2021-05-26 15:00:00,217.29,217.31,217.22,217.31,20313.0,204.2902,204.309,204.2244,204.309,20313.0
2021-05-26 15:05:00,217.29,217.35,217.23,217.24,14440.0,204.2902,204.3466,204.2338,204.2432,14440.0
2021-05-26 15:10:00,217.24,217.33,217.18,217.33,53923.0,204.2432,204.3278,204.1868,204.3278,53923.0
2021-05-26 15:15:00,217.33,217.38,217.31,217.37,25690.0,204.3278,204.3748,204.309,204.3654,25690.0
2021-05-26 15:20:00,217.36,217.45,217.29,217.34,67451.0,204.356,204.4406,204.2902,204.3372,67451.0
2021-05-26 15:25:00,217.35,217.36,217.26,217.35,26172.0,204.3466,204.356,204.262,204.3466,26172.0
2021-05-26 15:30:00,217.35,217.38,217.26,217.32,14814.0,204.3466,204.3748,204.262,204.3184,14814.0
2021-05-26 15:35:00,217.3,217.36,217.27,217.3,21009.0,204.2996,204.356,204.2714,204.2996,21009.0
2021-05-26 15:40:00,217.28,217.41,217.26,217.31,58545.0,204.2808,204.403,204.262,204.309,58545.0
2021-05-26 15:45:00,217.31,217.36,217.24,217.28,64960.0,204.309,204.356,204.2432,204.2808,64960.0
2021-05-26 15:50:00,217.28,217.29,217.13,217.21,93965.0,204.2808,204.2902,204.1397,204.215,93965.0
2021-05-26 15:55:00,217.2,217.38,217.13,217.37,134286.0,204.2056,204.3748,204.1397,204.3654,134286.0
2021-05-27 09:30:00,218.0,218.08,217.59,217.91,96703.0,204.9577,205.0329,204.5722,204.8731,96703.0
2021-05-27 09:35:00,217.93,218.0,217.9,217.97,23097.0,204.8919,204.9577,204.8637,204.9295,23097.0
2021-05-27 09:40:00,217.98,218.05,217.85,217.86,27695.0,204.9389,205.0047,204.8167,204.8261,27695.0
2021-05-27 09:45:00,217.84,217.88,217.66,217.78,30902.0,204.8073,204.8449,204.638,204.7509,30902.0
2021-05-27 09:50:00,217.79,218.01,217.78,217.94,29341.0,204.7603,204.9671,204.7509,204.9013,29341.0
2021-05-27 09:55:00,217.95,217.99,217.87,217.92,101836.0,204.9107,204.9483,204.8355,204.8825,101836.0
2021-05-27 10:00:00,217.91,217.98,217.73,217.94,57812.0,204.8731,204.9389,204.7039,204.9013,57812.0
2021-05-27 10:05:00,217.9,218.0,217.89,217.97,22216.0,204.8637,204.9577,204.8543,204.9295,22216.0
2021-05-27 10:10:00,217.97,218.02,217.93,218.0,32537.0,204.9295,204.9765,204.8919,204.9577,32537.0
2021-05-27 10:15:00,218.02,218.16,217.93,218.08,39645.0,204.9765,205.1081,204.8919,205.0329,39645.0
2021-05-27 10:20:00,218.1,218.11,218.0,218.06,32072.0,205.0517,205.0611,204.9577,205.0141,32072.0
2021-05-27 10:25:00,218.07,218.11,217.99,218.1,48818.0,205.0235,205.0611,204.9483,205.0517,48818.0
2021-05-27 10:30:00,218.13,218.16,218.08,218.13,22688.0,205.0799,205.1081,205.0329,205.0799,22688.0
2021-05-27 10:35:00,218.14,218.2,218.14,218.17,24033.0,205.0893,205.1457,205.0893,205.1175,24033.0
2021-05-27 10:40:00,218.15,218.23,218.08,218.21,26914.0,205.0987,205.1739,205.0329,205.1551,26914.0
2021-05-27 10:45:00,218.23,218.24,218.19,218.21,20573.0,205.1739,205.1833,205.1363,205.1551,20573.0
2021-05-27 10:50:00,218.19,218.19,217.73,218.0,42303.0,205.1363,205.1363,204.7039,204.9577,42303.0
2021-05-27 10:55:00,218.0,218.04,217.85,217.95,17122.0,204.9577,204.9953,204.8167,204.9107,17122.0
2021-05-27 11:00:00,217.96,218.03,217.86,217.86,26924.0,204.9201,204.9859,204.8261,204.8261,26924.0
2021-05-27 11:05:00,217.88,218.03,217.85,218.01,19562.0,204.8449,204.9859,204.8167,204.9671,19562.0
2021-05-27 11:10:00,218.0,218.04,217.96,218.0,20519.0,204.9577,204.9953,204.9201,204.9577,20519.0
2021-05-27 11:15:00,218.02,218.05,217.96,218.03,12707.0,204.9765,205.0047,204.9201,204.9859,12707.0
2021-05-27 11:20:00,218.06,218.08,218.02,218.02,23332.0,205.0141,205.0329,204.9765,204.9765,23332.0
2021-05-27 11:25:00,218.04,218.09,217.82,217.82,19542.0,204.9953,205.0423,204.7885,204.7885,19542.0
2021-05-27 11:30:00,217.81,217.87,217.69,217.86,33126.0,204.7791,204.8355,204.6662,204.8261,33126.0
2021-05-27 11:35:00,217.82,217.88,217.81,217.87,23369.0,204.7885,204.8449,204.7791,204.8355,23369.0
2021-05-27 11:40:00,217.9,217.99,217.89,217.96,10702.0,204.8637,204.9483,204.8543,204.9201,10702.0
2021-05-27 11:45:00,217.94,218.01,217.94,217.95,20288.0,204.9013,204.9671,204.9013,204.9107,20288.0
2021-05-27 11:50:00,217.96,218.01,217.93,217.95,27833.0,204.9201,204.9671,204.8919,204.9107,27833.0
2021-05-27 11:55:00,217.97,218.14,217.96,218.08,21817.0,204.9295,205.0893,204.9201,205.0329,21817.0
2021-05-27 12:00:00,218.09,218.13,218.06,218.11,11574.0,205.0423,205.0799,205.0141,205.0611,11574.0
2021-05-27 12:05:00,218.11,218.12,218.04,218.08,10520.0,205.0611,205.0705,204.9953,205.0329,10520.0
2021-05-27 12:10:00,218.08,218.14,218.07,218.13,10405.0,205.0329,205.0893,205.0235,205.0799,10405.0
2021-05-27 12:15:00,218.13,218.16,218.12,218.14,16675.0,205.0799,205.1081,205.0705,205.0893,16675.0
2021-05-27 12:20:00,218.13,218.17,218.13,218.15,18368.0,205.0799,205.1175,205.0799,205.0987,18368.0
2021-05-27 12:25:00,218.15,218.17,218.11,218.12,16647.0,205.0987,205.1175,205.0611,205.0705,16647.0
2021-05-27 12:30:00,218.13,218.18,218.11,218.16,12032.0,205.0799,205.1269,205.0611,205.1081,12032.0
2021-05-27 12:35:00,218.16,218.17,218.11,218.15,24286.0,205.1081,205.1175,205.0611,205.0987,24286.0
2021-05-27 12:40:00,218.16,218.18,218.11,218.15,10791.0,205.1081,205.1269,205.0611,205.0987,10791.0
2021-05-27 12:45:00,218.15,218.15,218.04,218.04,10482.0,205.0987,205.0987,204.9953,204.9953,10482.0
2021-05-27 12:50:00,218.05,218.08,218.04,218.06,15702.0,205.0047,205.0329,204.9953,205.0141,15702.0
2021-05-27 12:55:00,218.06,218.11,218.04,218.06,8778.0,205.0141,205.0611,204.9953,205.0141,8778.0
2021-05-27 13:00:00,218.08,218.15,218.03,218.03,9029.0,205.0329,205.0987,204.9859,204.9859,9029.0
2021-05-27 13:05:00,218.05,218.11,218.05,218.08,10782.0,205.0047,205.0611,205.0047,205.0329,10782.0
2021-05-27 13:10:00,218.08,218.11,218.05,218.1,13336.0,205.0329,205.0611,205.0047,205.0517,13336.0
2021-05-27 13:15:00,218.1,218.1,218.02,218.06,13046.0,205.0517,205.0517,204.9765,205.0141,13046.0
2021-05-27 13:20:00,218.07,218.08,218.04,218.04,12114.0,205.0235,205.0329,204.9953,204.9953,12114.0
2021-05-27 13:25:00,218.03,218.06,217.99,218.0,21811.0,204.9859,205.0141,204.9483,204.9577,21811.0
2021-05-27 13:30:00,218.01,218.03,217.96,218.01,17348.0,204.9671,204.9859,204.9201,204.9671,17348.0
2021-05-27 13:35:00,218.02,218.06,217.78,217.94,25196.0,204.9765,205.0141,204.7509,204.9013,25196.0
2021-05-27 13:40:00,217.96,217.97,217.89,217.9,13438.0,204.9201,204.9295,204.8543,204.8637,13438.0
2021-05-27 13:45:00,217.93,217.98,217.88,217.96,14504.0,204.8919,204.9389,204.8449,204.9201,14504.0
2021-05-27 13:50:00,217.95,217.99,217.95,217.97,12949.0,204.9107,204.9483,204.9107,204.9295,12949.0
2021-05-27 13:55:00,217.97,218.01,217.95,217.99,8417.0,204.9295,204.9671,204.9107,204.9483,8417.0
2021-05-27 14:00:00,217.99,218.0,217.84,217.85,15984.0,204.9483,204.9577,204.8073,204.8167,15984.0
2021-05-27 14:05:00,217.86,217.87,217.75,217.79,15675.0,204.8261,204.8355,204.7227,204.7603,15675.0
2021-05-27 14:10:00,217.76,217.77,217.69,217.72,13427.0,204.7321,204.7415,204.6662,204.6944,13427.0
2021-05-27 14:15:00,217.69,217.76,217.68,217.76,31699.0,204.6662,204.7321,204.6568,204.7321,31699.0
2021-05-27 14:20:00,217.74,217.8,217.73,217.75,18905.0,204.7133,204.7697,204.7039,204.7227,18905.0
2021-05-27 14:25:00,217.75,217.91,217.71,217.91,27375.0,204.7227,204.8731,204.685,204.8731,27375.0
2021-05-27 14:30:00,217.88,217.9,217.82,217.9,16406.0,204.8449,204.8637,204.7885,204.8637,16406.0
2021-05-27 14:35:00,217.87,217.88,217.78,217.8,14399.0,204.8355,204.8449,204.7509,204.7697,14399.0
2021-05-27 14:40:00,217.82,217.82,217.75,217.8,11951.0,204.7885,204.7885,204.7227,204.7697,11951.0
2021-05-27 14:45:00,217.81,217.84,217.74,217.81,10850.0,204.7791,204.8073,204.7133,204.7791,10850.0
2021-05-27 14:50:00,217.81,217.88,217.8,217.88,17997.0,204.7791,204.8449,204.7697,204.8449,17997.0
2021-05-27 14:55:00,217.88,217.97,217.87,217.91,12767.0,204.8449,204.9295,204.8355,204.8731,12767.0
2021-05-27 15:00:00,217.89,217.89,217.72,217.78,102055.0,204.8543,204.8543,204.6944,204.7509,102055.0
2021-05-27 15:05:00,217.77,217.77,217.66,217.73,31737.0,204.7415,204.7415,204.638,204.7039,31737.0
2021-05-27 15:10:00,217.73,217.86,217.7,217.83,38420.0,204.7039,204.8261,204.6756,204.7979,38420.0
2021-05-27 15:15:00,217.84,217.91,217.84,217.87,151088.0,204.8073,204.8731,204.8073,204.8355,151088.0
2021-05-27 15:20:00,217.87,217.87,217.74,217.8,22666.0,204.8355,204.8355,204.7133,204.7697,22666.0
2021-05-27 15:25:00,217.81,217.86,217.78,217.82,66206.0,204.7791,204.8261,204.7509,204.7885,66206.0
2021-05-27 15:30:00,217.83,217.86,217.75,217.82,35671.0,204.7979,204.8261,204.7227,204.7885,35671.0
2021-05-27 15:35:00,217.82,217.95,217.78,217.87,40477.0,204.7885,204.9107,204.7509,204.8355,40477.0
2021-05-27 15:40:00,217.85,217.91,217.8,217.82,22579.0,204.8167,204.8731,204.7697,204.7885,22579.0
2021-05-27 15:45:00,217.81,217.95,217.79,217.79,29234.0,204.7791,204.9107,204.7603,204.7603,29234.0
2021-05-27 15:50:00,217.81,217.94,217.76,217.93,68305.0,204.7791,204.9013,204.7321,204.8919,68305.0
2021-05-27 15:55:00,217.91,218.13,217.72,217.72,54057.0,204.8731,205.0799,204.6944,204.6944,54057.0
2021-05-28 09:30:00,218.6,218.6,218.39,218.52,69066.0,205.5218,205.5218,205.3244,205.4466,69066.0
2021-05-28 09:35:00,218.58,218.6,218.44,218.51,32102.0,205.503,205.5218,205.3714,205.4372,32102.0
2021-05-28 09:40:00,218.52,218.54,218.43,218.47,31932.0,205.4466,205.4654,205.362,205.3996,31932.0
2021-05-28 09:45:00,218.47,218.6,218.41,218.43,40335.0,205.3996,205.5218,205.3432,205.362,40335.0
2021-05-28 09:50:00,218.43,218.56,218.37,218.56,32963.0,205.362,205.4842,205.3056,205.4842,32963.0
2021-05-28 09:55:00,218.55,218.64,218.51,218.63,18631.0,205.4748,205.5594,205.4372,205.55,18631.0
2021-05-28 10:00:00,218.65,218.7,218.41,218.54,50680.0,205.5688,205.6158,205.3432,205.4654,50680.0
2021-05-28 10:05:00,218.56,218.59,218.42,218.42,24764.0,205.4842,205.5124,205.3526,205.3526,24764.0
2021-05-28 10:10:00,218.43,218.49,218.35,218.43,33649.0,205.362,205.4184,205.2868,205.362,33649.0
2021-05-28 10:15:00,218.44,218.47,218.28,218.28,25016.0,205.3714,205.3996,205.2209,205.2209,25016.0
2021-05-28 10:20:00,218.3,218.33,218.2,218.2,19273.0,205.2397,205.268,205.1457,205.1457,19273.0
2021-05-28 10:25:00,218.2,218.2,218.07,218.08,19285.0,205.1457,205.1457,205.0235,205.0329,19285.0
2021-05-28 10:30:00,218.09,218.33,218.09,218.33,30239.0,205.0423,205.268,205.0423,205.268,30239.0
2021-05-28 10:35:00,218.34,218.34,218.24,218.26,14592.0,205.2774,205.2774,205.1833,205.2021,14592.0
2021-05-28 10:40:00,218.27,218.4,218.26,218.34,19313.0,205.2115,205.3338,205.2021,205.2774,19313.0
2021-05-28 10:45:00,218.35,218.36,218.21,218.22,18028.0,205.2868,205.2962,205.1551,205.1645,18028.0
2021-05-28 10:50:00,218.26,218.35,218.22,218.33,25380.0,205.2021,205.2868,205.1645,205.268,25380.0
2021-05-28 10:55:00,218.33,218.35,218.26,218.3,49850.0,205.268,205.2868,205.2021,205.2397,49850.0
2021-05-28 11:00:00,218.3,218.39,218.29,218.36,34313.0,205.2397,205.3244,205.2303,205.2962,34313.0
2021-05-28 11:05:00,218.37,218.41,218.34,218.41,25017.0,205.3056,205.3432,205.2774,205.3432,25017.0
2021-05-28 11:10:00,218.4,218.46,218.4,218.42,48008.0,205.3338,205.3902,205.3338,205.3526,48008.0
2021-05-28 11:15:00,218.42,218.51,218.4,218.5,29580.0,205.3526,205.4372,205.3338,205.4278,29580.0
2021-05-28 11:20:00,218.49,218.52,218.48,218.5,31318.0,205.4184,205.4466,205.409,205.4278,31318.0
2021-05-28 11:25:00,218.5,218.5,218.4,218.42,21498.0,205.4278,205.4278,205.3338,205.3526,21498.0
2021-05-28 11:30:00,218.45,218.48,218.4,218.43,18275.0,205.3808,205.409,205.3338,205.362,18275.0
2021-05-28 11:35:00,218.44,218.57,218.43,218.56,30542.0,205.3714,205.4936,205.362,205.4842,30542.0
2021-05-28 11:40:00,218.56,218.59,218.53,218.56,10759.0,205.4842,205.5124,205.456,205.4842,10759.0
2021-05-28 11:45:00,218.56,218.57,218.48,218.53,24533.0,205.4842,205.4936,205.409,205.456,24533.0
2021-05-28 11:50:00,218.52,218.56,218.51,218.55,14749.0,205.4466,205.4842,205.4372,205.4748,14749.0
2021-05-28 11:55:00,218.56,218.6,218.55,218.58,31291.0,205.4842,205.5218,205.4748,205.503,31291.0
2021-05-28 12:00:00,218.58,218.61,218.53,218.6,21699.0,205.503,205.5312,205.456,205.5218,21699.0
2021-05-28 12:05:00,218.6,218.65,218.58,218.58,16927.0,205.5218,205.5688,205.503,205.503,16927.0
2021-05-28 12:10:00,218.58,218.64,218.57,218.64,12801.0,205.503,205.5594,205.4936,205.5594,12801.0
2021-05-28 12:15:00,218.63,218.68,218.63,218.66,8003.0,205.55,205.597,205.55,205.5782,8003.0
2021-05-28 12:20:00,218.69,218.7,218.61,218.63,18954.0,205.6064,205.6158,205.5312,205.55,18954.0
2021-05-28 12:25:00,218.64,218.67,218.6,218.65,20624.0,205.5594,205.5876,205.5218,205.5688,20624.0
2021-05-28 12:30:00,218.63,218.68,218.61,218.68,12582.0,205.55,205.597,205.5312,205.597,12582.0
2021-05-28 12:35:00,218.66,218.7,218.64,218.7,26904.0,205.5782,205.6158,205.5594,205.6158,26904.0
2021-05-28 12:40:00,218.69,218.71,218.66,218.69,19831.0,205.6064,205.6252,205.5782,205.6064,19831.0
2021-05-28 12:45:00,218.68,218.73,218.55,218.58,32500.0,205.597,205.644,205.4748,205.503,32500.0
2021-05-28 12:50:00,218.59,218.6,218.56,218.58,21831.0,205.5124,205.5218,205.4842,205.503,21831.0
2021-05-28 12:55:00,218.57,218.59,218.55,218.58,12912.0,205.4936,205.5124,205.4748,205.503,12912.0
2021-05-28 13:00:00,218.58,218.65,218.57,218.64,12263.0,205.503,205.5688,205.4936,205.5594,12263.0
2021-05-28 13:05:00,218.63,218.63,218.58,218.59,6114.0,205.55,205.55,205.503,205.5124,6114.0
2021-05-28 13:10:00,218.59,218.61,218.49,218.51,27945.0,205.5124,205.5312,205.4184,205.4372,27945.0
2021-05-28 13:15:00,218.51,218.54,218.47,218.54,12526.0,205.4372,205.4654,205.3996,205.4654,12526.0
2021-05-28 13:20:00,218.53,218.54,218.42,218.5,27551.0,205.456,205.4654,205.3526,205.4278,27551.0
2021-05-28 13:25:00,218.48,218.52,218.46,218.46,20139.0,205.409,205.4466,205.3902,205.3902,20139.0
2021-05-28 13:30:00,218.48,218.56,218.46,218.53,22167.0,205.409,205.4842,205.3902,205.456,22167.0
2021-05-28 13:35:00,218.52,218.55,218.46,218.47,17715.0,205.4466,205.4748,205.3902,205.3996,17715.0
2021-05-28 13:40:00,218.46,218.48,218.41,218.47,12389.0,205.3902,205.409,205.3432,205.3996,12389.0
2021-05-28 13:45:00,218.48,218.5,218.4,218.48,11226.0,205.409,205.4278,205.3338,205.409,11226.0
2021-05-28 13:50:00,218.47,218.52,218.45,218.52,21640.0,205.3996,205.4466,205.3808,205.4466,21640.0
2021-05-28 13:55:00,218.52,218.53,218.45,218.46,21282.0,205.4466,205.456,205.3808,205.3902,21282.0
2021-05-28 14:00:00,218.46,218.52,218.46,218.51,20224.0,205.3902,205.4466,205.3902,205.4372,20224.0
2021-05-28 14:05:00,218.51,218.51,218.42,218.43,24833.0,205.4372,205.4372,205.3526,205.362,24833.0
2021-05-28 14:10:00,218.42,218.43,218.33,218.36,24037.0,205.3526,205.362,205.268,205.2962,24037.0
2021-05-28 14:15:00,218.35,218.44,218.33,218.41,17682.0,205.2868,205.3714,205.268,205.3432,17682.0
2021-05-28 14:20:00,218.38,218.45,218.38,218.43,12894.0,205.315,205.3808,205.315,205.362,12894.0
2021-05-28 14:25:00,218.44,218.5,218.42,218.5,14612.0,205.3714,205.4278,205.3526,205.4278,14612.0
2021-05-28 14:30:00,218.5,218.5,218.43,218.5,22633.0,205.4278,205.4278,205.362,205.4278,22633.0
2021-05-28 14:35:00,218.49,218.5,218.46,218.47,21588.0,205.4184,205.4278,205.3902,205.3996,21588.0
2021-05-28 14:40:00,218.46,218.56,218.46,218.55,15430.0,205.3902,205.4842,205.3902,205.4748,15430.0
2021-05-28 14:45:00,218.54,218.54,218.5,218.52,18237.0,205.4654,205.4654,205.4278,205.4466,18237.0
2021-05-28 14:50:00,218.52,218.55,218.48,218.55,27265.0,205.4466,205.4748,205.409,205.4748,27265.0
2021-05-28 14:55:00,218.55,218.56,218.45,218.47,28433.0,205.4748,205.4842,205.3808,205.3996,28433.0
2021-05-28 15:00:00,218.47,218.5,218.41,218.48,15563.0,205.3996,205.4278,205.3432,205.409,15563.0
2021-05-28 15:05:00,218.45,218.48,218.43,218.46,21538.0,205.3808,205.409,205.362,205.3902,21538.0
2021-05-28 15:10:00,218.46,218.46,218.29,218.36,19732.0,205.3902,205.3902,205.2303,205.2962,19732.0
2021-05-28 15:15:00,218.36,218.44,218.32,218.37,37278.0,205.2962,205.3714,205.2586,205.3056,37278.0
2021-05-28 15:20:00,218.37,218.4,218.34,218.39,31898.0,205.3056,205.3338,205.2774,205.3244,31898.0
2021-05-28 15:25:00,218.4,218.42,218.31,218.39,26730.0,205.3338,205.3526,205.2492,205.3244,26730.0
2021-05-28 15:30:00,218.39,218.46,218.31,218.37,30739.0,205.3244,205.3902,205.2492,205.3056,30739.0
2021-05-28 15:35:00,218.36,218.54,218.35,218.47,48725.0,205.2962,205.4654,205.2868,205.3996,48725.0
2021-05-28 15:40:00,218.46,218.46,218.3,218.31,45189.0,205.3902,205.3902,205.2397,205.2492,45189.0
2021-05-28 15:45:00,218.32,218.46,218.29,218.4,50973.0,205.2586,205.3902,205.2303,205.3338,50973.0
2021-05-28 15:50:00,218.42,218.49,218.16,218.22,82718.0,205.3526,205.4184,205.1081,205.1645,82718.0
2021-05-28 15:55:00,218.23,218.23,218.02,218.11,110210.0,205.1739,205.1739,204.9765,205.0611,110210.0
2021-06-01 09:30:00,219.53,219.53,219.31,219.41,248904.0,206.3962,206.3962,206.1893,206.2833,248904.0
2021-06-01 09:35:00,219.4,219.41,219.02,219.05,43544.0,206.2739,206.2833,205.9167,205.9449,43544.0
2021-06-01 09:40:00,219.06,219.12,219.02,219.02,38351.0,205.9543,206.0107,205.9167,205.9167,38351.0
2021-06-01 09:45:00,219.02,219.06,218.76,218.76,61118.0,205.9167,205.9543,205.6722,205.6722,61118.0
2021-06-01 09:50:00,218.76,218.87,218.67,218.77,65574.0,205.6722,205.7756,205.5876,205.6816,65574.0
2021-06-01 09:55:00,218.78,218.88,218.65,218.88,23123.0,205.691,205.785,205.5688,205.785,23123.0
2021-06-01 10:00:00,218.9,218.95,218.73,218.73,47170.0,205.8039,205.8509,205.644,205.644,47170.0
2021-06-01 10:05:00,218.68,218.83,218.65,218.78,24958.0,205.597,205.738,205.5688,205.691,24958.0
2021-06-01 10:10:00,218.77,218.77,218.38,218.38,87542.0,205.6816,205.6816,205.315,205.315,87542.0
2021-06-01 10:15:00,218.36,218.36,218.15,218.28,75356.0,205.2962,205.2962,205.0987,205.2209,75356.0
2021-06-01 10:20:00,218.21,218.29,218.05,218.26,58666.0,205.1551,205.2303,205.0047,205.2021,58666.0
2021-06-01 10:25:00,218.27,218.3,218.14,218.29,32536.0,205.2115,205.2397,205.0893,205.2303,32536.0
2021-06-01 10:30:00,218.31,218.48,218.23,218.41,70695.0,205.2492,205.409,205.1739,205.3432,70695.0
2021-06-01 10:35:00,218.4,218.43,218.16,218.18,19320.0,205.3338,205.362,205.1081,205.1269,19320.0
2021-06-01 10:40:00,218.16,218.43,218.16,218.32,44830.0,205.1081,205.362,205.1081,205.2586,44830.0
2021-06-01 10:45:00,218.29,218.32,217.94,217.97,66134.0,205.2303,205.2586,204.9013,204.9295,66134.0
2021-06-01 10:50:00,218.0,218.08,217.84,217.92,45648.0,204.9577,205.0329,204.8073,204.8825,45648.0
2021-06-01 10:55:00,217.93,217.99,217.81,217.99,25358.0,204.8919,204.9483,204.7791,204.9483,25358.0
2021-06-01 11:00:00,217.97,218.05,217.93,217.97,43861.0,204.9295,205.0047,204.8919,204.9295,43861.0
2021-06-01 11:05:00,218.0,218.04,217.88,218.03,21867.0,204.9577,204.9953,204.8449,204.9859,21867.0
2021-06-01 11:10:00,218.02,218.21,218.01,218.21,54066.0,204.9765,205.1551,204.9671,205.1551,54066.0
2021-06-01 11:15:00,218.19,218.23,218.13,218.23,20657.0,205.1363,205.1739,205.0799,205.1739,20657.0
2021-06-01 11:20:00,218.25,218.28,218.21,218.26,26987.0,205.1927,205.2209,205.1551,205.2021,26987.0
2021-06-01 11:25:00,218.26,218.29,218.23,218.28,29925.0,205.2021,205.2303,205.1739,205.2209,29925.0
2021-06-01 11:30:00,218.26,218.26,218.15,218.22,22255.0,205.2021,205.2021,205.0987,205.1645,22255.0
2021-06-01 11:35:00,218.25,218.42,218.24,218.4,49989.0,205.1927,205.3526,205.1833,205.3338,49989.0
2021-06-01 11:40:00,218.4,218.41,218.32,218.36,22580.0,205.3338,205.3432,205.2586,205.2962,22580.0
2021-06-01 11:45:00,218.35,218.35,218.17,218.27,26547.0,205.2868,205.2868,205.1175,205.2115,26547.0
2021-06-01 11:50:00,218.27,218.31,218.21,218.28,25019.0,205.2115,205.2492,205.1551,205.2209,25019.0
2021-06-01 11:55:00,218.29,218.37,218.28,218.33,32500.0,205.2303,205.3056,205.2209,205.268,32500.0
2021-06-01 12:00:00,218.32,218.34,218.17,218.27,29100.0,205.2586,205.2774,205.1175,205.2115,29100.0
2021-06-01 12:05:00,218.27,218.3,218.12,218.22,35664.0,205.2115,205.2397,205.0705,205.1645,35664.0
2021-06-01 12:10:00,218.23,218.24,218.14,218.2,16421.0,205.1739,205.1833,205.0893,205.1457,16421.0
2021-06-01 12:15:00,218.2,218.24,218.13,218.2,20175.0,205.1457,205.1833,205.0799,205.1457,20175.0
2021-06-01 12:20:00,218.21,218.32,218.17,218.3,9521.0,205.1551,205.2586,205.1175,205.2397,9521.0
2021-06-01 12:25:00,218.29,218.35,218.27,218.28,11986.0,205.2303,205.2868,205.2115,205.2209,11986.0
2021-06-01 12:30:00,218.29,218.31,218.25,218.27,22665.0,205.2303,205.2492,205.1927,205.2115,22665.0
2021-06-01 12:35:00,218.29,218.33,218.26,218.28,31210.0,205.2303,205.268,205.2021,205.2209,31210.0
2021-06-01 12:40:00,218.28,218.42,218.27,218.37,14603.0,205.2209,205.3526,205.2115,205.3056,14603.0
2021-06-01 12:45:00,218.36,218.38,218.3,218.3,11115.0,205.2962,205.315,205.2397,205.2397,11115.0
2021-06-01 12:50:00,218.31,218.31,218.17,218.2,16308.0,205.2492,205.2492,205.1175,205.1457,16308.0
2021-06-01 12:55:00,218.2,218.2,218.12,218.2,57967.0,205.1457,205.1457,205.0705,205.1457,57967.0
2021-06-01 13:00:00,218.2,218.2,218.05,218.05,40955.0,205.1457,205.1457,205.0047,205.0047,40955.0
2021-06-01 13:05:00,218.02,218.04,217.91,218.04,38742.0,204.9765,204.9953,204.8731,204.9953,38742.0
2021-06-01 13:10:00,218.04,218.05,217.97,217.98,14262.0,204.9953,205.0047,204.9295,204.9389,14262.0
2021-06-01 13:15:00,217.98,218.01,217.9,217.91,20738.0,204.9389,204.9671,204.8637,204.8731,20738.0
2021-06-01 13:20:00,217.92,217.96,217.86,217.93,27303.0,204.8825,204.9201,204.8261,204.8919,27303.0
2021-06-01 13:25:00,217.94,217.98,217.91,217.94,11966.0,204.9013,204.9389,204.8731,204.9013,11966.0
2021-06-01 13:30:00,217.93,218.01,217.9,218.0,20168.0,204.8919,204.9671,204.8637,204.9577,20168.0
2021-06-01 13:35:00,218.0,218.01,217.93,217.99,14994.0,204.9577,204.9671,204.8919,204.9483,14994.0
2021-06-01 13:40:00,217.98,217.98,217.89,217.93,13475.0,204.9389,204.9389,204.8543,204.8919,13475.0
2021-06-01 13:45:00,217.94,218.01,217.91,217.97,15484.0,204.9013,204.9671,204.8731,204.9295,15484.0
2021-06-01 13:50:00,217.96,218.01,217.95,217.96,8243.0,204.9201,204.9671,204.9107,204.9201,8243.0
2021-06-01 13:55:00,217.97,218.1,217.96,218.08,13993.0,204.9295,205.0517,204.9201,205.0329,13993.0
2021-06-01 14:00:00,218.06,218.13,218.0,218.13,18157.0,205.0141,205.0799,204.9577,205.0799,18157.0
2021-06-01 14:05:00,218.13,218.18,218.09,218.11,8725.0,205.0799,205.1269,205.0423,205.0611,8725.0
2021-06-01 14:10:00,218.1,218.15,218.08,218.1,7996.0,205.0517,205.0987,205.0329,205.0517,7996.0
2021-06-01 14:15:00,218.12,218.18,218.1,218.18,11524.0,205.0705,205.1269,205.0517,205.1269,11524.0
2021-06-01 14:20:00,218.18,218.28,218.17,218.28,41827.0,205.1269,205.2209,205.1175,205.2209,41827.0
2021-06-01 14:25:00,218.27,218.31,218.25,218.31,23314.0,205.2115,205.2492,205.1927,205.2492,23314.0
2021-06-01 14:30:00,218.3,218.34,218.26,218.31,22585.0,205.2397,205.2774,205.2021,205.2492,22585.0
2021-06-01 14:35:00,218.33,218.44,218.32,218.41,27308.0,205.268,205.3714,205.2586,205.3432,27308.0
2021-06-01 14:40:00,218.4,218.49,218.38,218.42,29928.0,205.3338,205.4184,205.315,205.3526,29928.0
2021-06-01 14:45:00,218.41,218.47,218.4,218.45,24748.0,205.3432,205.3996,205.3338,205.3808,24748.0
2021-06-01 14:50:00,218.45,218.49,218.4,218.43,13286.0,205.3808,205.4184,205.3338,205.362,13286.0
2021-06-01 14:55:00,218.46,218.5,218.43,218.5,16500.0,205.3902,205.4278,205.362,205.4278,16500.0
2021-06-01 15:00:00,218.5,218.51,218.44,218.48,24068.0,205.4278,205.4372,205.3714,205.409,24068.0
2021-06-01 15:05:00,218.49,218.49,218.36,218.4,32258.0,205.4184,205.4184,205.2962,205.3338,32258.0
2021-06-01 15:10:00,218.39,218.4,218.3,218.35,28522.0,205.3244,205.3338,205.2397,205.2868,28522.0
2021-06-01 15:15:00,218.36,218.37,218.29,218.33,33035.0,205.2962,205.3056,205.2303,205.268,33035.0
2021-06-01 15:20:00,218.33,218.42,218.31,218.42,252326.0,205.268,205.3526,205.2492,205.3526,252326.0
2021-06-01 15:25:00,218.41,218.41,218.27,218.28,25280.0,205.3432,205.3432,205.2115,205.2209,25280.0
2021-06-01 15:30:00,218.26,218.27,218.08,218.12,24123.0,205.2021,205.2115,205.0329,205.0705,24123.0
2021-06-01 15:35:00,218.13,218.16,218.08,218.13,18825.0,205.0799,205.1081,205.0329,205.0799,18825.0
2021-06-01 15:40:00,218.13,218.16,218.07,218.12,32930.0,205.0799,205.1081,205.0235,205.0705,32930.0
2021-06-01 15:45:00,218.12,218.31,218.11,218.31,39347.0,205.0705,205.2492,205.0611,205.2492,39347.0
2021-06-01 15:50:00,218.31,218.32,218.13,218.3,88533.0,205.2492,205.2586,205.0799,205.2397,88533.0
2021-06-01 15:55:00,218.3,218.3,218.08,218.15,235965.0,205.2397,205.2397,205.0329,205.0987,235965.0
2021-06-02 09:30:00,218.62,218.65,218.16,218.2,104476.0,205.5406,205.5688,205.1081,205.1457,104476.0
2021-06-02 09:35:00,218.19,218.23,217.99,218.03,32967.0,205.1363,205.1739,204.9483,204.9859,32967.0
2021-06-02 09:40:00,218.02,218.26,218.0,218.22,42031.0,204.9765,205.2021,204.9577,205.1645,42031.0
2021-06-02 09:45:00,218.24,218.54,218.22,218.54,68788.0,205.1833,205.4654,205.1645,205.4654,68788.0
2021-06-02 09:50:00,218.54,218.57,218.44,218.53,135293.0,205.4654,205.4936,205.3714,205.456,135293.0
2021-06-02 09:55:00,218.5,218.58,218.34,218.35,38556.0,205.4278,205.503,205.2774,205.2868,38556.0
2021-06-02 10:00:00,218.37,218.42,218.25,218.38,63569.0,205.3056,205.3526,205.1927,205.315,63569.0
2021-06-02 10:05:00,218.41,218.49,218.31,218.44,28327.0,205.3432,205.4184,205.2492,205.3714,28327.0
2021-06-02 10:10:00,218.45,218.52,218.35,218.45,98773.0,205.3808,205.4466,205.2868,205.3808,98773.0
2021-06-02 10:15:00,218.45,218.57,218.36,218.54,49302.0,205.3808,205.4936,205.2962,205.4654,49302.0
2021-06-02 10:20:00,218.53,218.64,218.49,218.63,38923.0,205.456,205.5594,205.4184,205.55,38923.0
2021-06-02 10:25:00,218.62,218.67,218.54,218.57,62852.0,205.5406,205.5876,205.4654,205.4936,62852.0
2021-06-02 10:30:00,218.6,218.69,218.54,218.55,39716.0,205.5218,205.6064,205.4654,205.4748,39716.0
2021-06-02 10:35:00,218.55,218.55,218.36,218.51,34460.0,205.4748,205.4748,205.2962,205.4372,34460.0
2021-06-02 10:40:00,218.51,218.68,218.5,218.63,82236.0,205.4372,205.597,205.4278,205.55,82236.0
2021-06-02 10:45:00,218.63,218.68,218.53,218.58,238657.0,205.55,205.597,205.456,205.503,238657.0
2021-06-02 10:50:00,218.58,218.59,218.43,218.5,45602.0,205.503,205.5124,205.362,205.4278,45602.0
2021-06-02 10:55:00,218.51,218.54,218.44,218.52,25969.0,205.4372,205.4654,205.3714,205.4466,25969.0
2021-06-02 11:00:00,218.52,218.65,218.45,218.6,81340.0,205.4466,205.5688,205.3808,205.5218,81340.0
2021-06-02 11:05:00,218.63,218.66,218.54,218.62,26775.0,205.55,205.5782,205.4654,205.5406,26775.0
2021-06-02 11:10:00,218.61,218.75,218.59,218.75,27390.0,205.5312,205.6628,205.5124,205.6628,27390.0
2021-06-02 11:15:00,218.73,218.82,218.64,218.72,32021.0,205.644,205.7286,205.5594,205.6346,32021.0
2021-06-02 11:20:00,218.73,218.74,218.63,218.72,87617.0,205.644,205.6534,205.55,205.6346,87617.0
2021-06-02 11:25:00,218.7,218.77,218.68,218.75,23886.0,205.6158,205.6816,205.597,205.6628,23886.0
2021-06-02 11:30:00,218.77,218.78,218.7,218.76,20969.0,205.6816,205.691,205.6158,205.6722,20969.0
2021-06-02 11:35:00,218.76,218.8,218.68,218.72,26764.0,205.6722,205.7098,205.597,205.6346,26764.0
2021-06-02 11:40:00,218.72,218.77,218.68,218.75,12645.0,205.6346,205.6816,205.597,205.6628,12645.0
2021-06-02 11:45:00,218.75,218.76,218.69,218.72,17880.0,205.6628,205.6722,205.6064,205.6346,17880.0
2021-06-02 11:50:00,218.71,218.76,218.7,218.71,31917.0,205.6252,205.6722,205.6158,205.6252,31917.0
2021-06-02 11:55:00,218.72,218.73,218.62,218.65,17387.0,205.6346,205.644,205.5406,205.5688,17387.0
2021-06-02 12:00:00,218.67,218.68,218.56,218.62,25153.0,205.5876,205.597,205.4842,205.5406,25153.0
2021-06-02 12:05:00,218.61,218.69,218.6,218.65,33276.0,205.5312,205.6064,205.5218,205.5688,33276.0
2021-06-02 12:10:00,218.66,218.67,218.59,218.62,34516.0,205.5782,205.5876,205.5124,205.5406,34516.0
2021-06-02 12:15:00,218.66,218.67,218.56,218.58,37721.0,205.5782,205.5876,205.4842,205.503,37721.0
2021-06-02 12:20:00,218.56,218.6,218.5,218.51,15828.0,205.4842,205.5218,205.4278,205.4372,15828.0
2021-06-02 12:25:00,218.51,218.53,218.4,218.49,58827.0,205.4372,205.456,205.3338,205.4184,58827.0
2021-06-02 12:30:00,218.48,218.48,218.32,218.4,60765.0,205.409,205.409,205.2586,205.3338,60765.0
2021-06-02 12:35:00,218.39,218.49,218.37,218.45,79780.0,205.3244,205.4184,205.3056,205.3808,79780.0
2021-06-02 12:40:00,218.44,218.49,218.43,218.47,26659.0,205.3714,205.4184,205.362,205.3996,26659.0
2021-06-02 12:45:00,218.49,218.54,218.47,218.52,38815.0,205.4184,205.4654,205.3996,205.4466,38815.0
2021-06-02 12:50:00,218.54,218.58,218.51,218.56,27538.0,205.4654,205.503,205.4372,205.4842,27538.0
2021-06-02 12:55:00,218.56,218.58,218.53,218.56,48795.0,205.4842,205.503,205.456,205.4842,48795.0
2021-06-02 13:00:00,218.58,218.63,218.55,218.6,20142.0,205.503,205.55,205.4748,205.5218,20142.0
2021-06-02 13:05:00,218.59,218.63,218.55,218.61,38724.0,205.5124,205.55,205.4748,205.5312,38724.0
2021-06-02 13:10:00,218.61,218.64,218.46,218.5,30230.0,205.5312,205.5594,205.3902,205.4278,30230.0
2021-06-02 13:15:00,218.53,218.53,218.43,218.44,20207.0,205.456,205.456,205.362,205.3714,20207.0
2021-06-02 13:20:00,218.43,218.46,218.13,218.13,56489.0,205.362,205.3902,205.0799,205.0799,56489.0
2021-06-02 13:25:00,218.12,218.25,218.1,218.24,29709.0,205.0705,205.1927,205.0517,205.1833,29709.0
2021-06-02 13:30:00,218.21,218.27,218.17,218.27,15685.0,205.1551,205.2115,205.1175,205.2115,15685.0
2021-06-02 13:35:00,218.27,218.33,218.25,218.26,21600.0,205.2115,205.268,205.1927,205.2021,21600.0
2021-06-02 13:40:00,218.24,218.24,218.16,218.21,17398.0,205.1833,205.1833,205.1081,205.1551,17398.0
2021-06-02 13:45:00,218.21,218.23,218.03,218.06,22762.0,205.1551,205.1739,204.9859,205.0141,22762.0
2021-06-02 13:50:00,218.12,218.2,218.08,218.18,13969.0,205.0705,205.1457,205.0329,205.1269,13969.0
2021-06-02 13:55:00,218.15,218.18,218.11,218.16,10799.0,205.0987,205.1269,205.0611,205.1081,10799.0
2021-06-02 14:00:00,218.18,218.31,218.17,218.26,18155.0,205.1269,205.2492,205.1175,205.2021,18155.0
2021-06-02 14:05:00,218.28,218.28,218.05,218.06,28008.0,205.2209,205.2209,205.0047,205.0141,28008.0
2021-06-02 14:10:00,218.07,218.1,217.89,217.97,31834.0,205.0235,205.0517,204.8543,204.9295,31834.0
2021-06-02 14:15:00,217.96,218.16,217.93,218.09,16494.0,204.9201,205.1081,204.8919,205.0423,16494.0
2021-06-02 14:20:00,218.09,218.2,218.09,218.19,18846.0,205.0423,205.1457,205.0423,205.1363,18846.0
2021-06-02 14:25:00,218.22,218.26,218.17,218.18,30488.0,205.1645,205.2021,205.1175,205.1269,30488.0
2021-06-02 14:30:00,218.18,218.24,218.12,218.21,13784.0,205.1269,205.1833,205.0705,205.1551,13784.0
2021-06-02 14:35:00,218.19,218.24,218.14,218.21,24238.0,205.1363,205.1833,205.0893,205.1551,24238.0
2021-06-02 14:40:00,218.21,218.24,218.17,218.2,51155.0,205.1551,205.1833,205.1175,205.1457,51155.0
2021-06-02 14:45:00,218.22,218.25,218.16,218.25,22246.0,205.1645,205.1927,205.1081,205.1927,22246.0
2021-06-02 14:50:00,218.24,218.25,218.15,218.21,34913.0,205.1833,205.1927,205.0987,205.1551,34913.0
2021-06-02 14:55:00,218.21,218.27,218.18,218.26,18157.0,205.1551,205.2115,205.1269,205.2021,18157.0
2021-06-02 15:00:00,218.24,218.28,218.15,218.19,17154.0,205.1833,205.2209,205.0987,205.1363,17154.0
2021-06-02 15:05:00,218.22,218.3,218.2,218.25,23739.0,205.1645,205.2397,205.1457,205.1927,23739.0
2021-06-02 15:10:00,218.25,218.32,218.25,218.29,23185.0,205.1927,205.2586,205.1927,205.2303,23185.0
2021-06-02 15:15:00,218.31,218.31,218.25,218.25,10271.0,205.2492,205.2492,205.1927,205.1927,10271.0
2021-06-02 15:20:00,218.24,218.27,218.19,218.2,13628.0,205.1833,205.2115,205.1363,205.1457,13628.0
2021-06-02 15:25:00,218.2,218.24,218.16,218.17,12656.0,205.1457,205.1833,205.1081,205.1175,12656.0
2021-06-02 15:30:00,218.17,218.22,218.14,218.14,16166.0,205.1175,205.1645,205.0893,205.0893,16166.0
2021-06-02 15:35:00,218.14,218.22,218.08,218.18,18547.0,205.0893,205.1645,205.0329,205.1269,18547.0
2021-06-02 15:40:00,218.17,218.23,218.12,218.21,29242.0,205.1175,205.1739,205.0705,205.1551,29242.0
2021-06-02 15:45:00,218.21,218.25,218.16,218.23,35177.0,205.1551,205.1927,205.1081,205.1739,35177.0
2021-06-02 15:50:00,218.25,218.43,218.2,218.31,56045.0,205.1927,205.362,205.1457,205.2492,56045.0
2021-06-02 15:55:00,218.3,218.52,218.3,218.46,42638.0,205.2397,205.4466,205.2397,205.3902,42638.0
2021-06-03 09:30:00,217.3,217.47,217.03,217.16,112795.0,204.2996,204.4594,204.0457,204.168,112795.0
2021-06-03 09:35:00,217.19,217.19,216.73,216.74,53827.0,204.1962,204.1962,203.7637,203.7731,53827.0
2021-06-03 09:40:00,216.74,216.78,216.24,216.24,49531.0,203.7731,203.8107,203.303,203.303,49531.0
2021-06-03 09:45:00,216.24,216.55,216.08,216.12,81594.0,203.303,203.5944,203.1526,203.1902,81594.0
2021-06-03 09:50:00,216.11,216.51,216.11,216.48,41753.0,203.1808,203.5568,203.1808,203.5286,41753.0
2021-06-03 09:55:00,216.48,216.75,216.39,216.61,35584.0,203.5286,203.7825,203.444,203.6509,35584.0
2021-06-03 10:00:00,216.58,216.89,216.55,216.83,72363.0,203.6227,203.9141,203.5944,203.8577,72363.0
2021-06-03 10:05:00,216.81,217.13,216.73,216.99,66615.0,203.8389,204.1397,203.7637,204.0081,66615.0
2021-06-03 10:10:00,217.02,217.15,217.02,217.07,23835.0,204.0363,204.1586,204.0363,204.0833,23835.0
2021-06-03 10:15:00,217.07,217.1,216.84,217.03,28090.0,204.0833,204.1115,203.8671,204.0457,28090.0
2021-06-03 10:20:00,217.05,217.15,216.93,217.05,81070.0,204.0645,204.1586,203.9517,204.0645,81070.0
2021-06-03 10:25:00,217.06,217.09,216.94,216.95,37441.0,204.0739,204.1021,203.9611,203.9705,37441.0
2021-06-03 10:30:00,216.92,217.14,216.88,217.02,29307.0,203.9423,204.1491,203.9047,204.0363,29307.0
2021-06-03 10:35:00,217.02,217.13,216.83,216.86,32868.0,204.0363,204.1397,203.8577,203.8859,32868.0
2021-06-03 10:40:00,216.84,216.86,216.77,216.84,24196.0,203.8671,203.8859,203.8013,203.8671,24196.0
2021-06-03 10:45:00,216.84,217.36,216.78,217.33,36602.0,203.8671,204.356,203.8107,204.3278,36602.0
2021-06-03 10:50:00,217.37,217.5,217.33,217.48,19799.0,204.3654,204.4876,204.3278,204.4688,19799.0
2021-06-03 10:55:00,217.45,217.82,217.44,217.81,29719.0,204.4406,204.7885,204.4312,204.7791,29719.0
2021-06-03 11:00:00,217.78,217.92,217.67,217.9,15800.0,204.7509,204.8825,204.6474,204.8637,15800.0
2021-06-03 11:05:00,217.94,218.04,217.91,218.01,16856.0,204.9013,204.9953,204.8731,204.9671,16856.0
2021-06-03 11:10:00,218.01,218.01,217.84,217.9,36736.0,204.9671,204.9671,204.8073,204.8637,36736.0
2021-06-03 11:15:00,217.89,217.92,217.65,217.66,44606.0,204.8543,204.8825,204.6286,204.638,44606.0
2021-06-03 11:20:00,217.66,217.83,217.63,217.78,24578.0,204.638,204.7979,204.6098,204.7509,24578.0
2021-06-03 11:25:00,217.79,217.9,217.7,217.79,20565.0,204.7603,204.8637,204.6756,204.7603,20565.0
2021-06-03 11:30:00,217.8,217.85,217.62,217.62,18457.0,204.7697,204.8167,204.6004,204.6004,18457.0
2021-06-03 11:35:00,217.62,217.76,217.58,217.62,16948.0,204.6004,204.7321,204.5628,204.6004,16948.0
2021-06-03 11:40:00,217.64,217.77,217.58,217.76,17494.0,204.6192,204.7415,204.5628,204.7321,17494.0
2021-06-03 11:45:00,217.75,217.75,217.54,217.61,21167.0,204.7227,204.7227,204.5252,204.591,21167.0
2021-06-03 11:50:00,217.59,217.59,217.51,217.58,11541.0,204.5722,204.5722,204.497,204.5628,11541.0
2021-06-03 11:55:00,217.59,217.72,217.55,217.72,8360.0,204.5722,204.6944,204.5346,204.6944,8360.0
2021-06-03 12:00:00,217.76,217.8,217.66,217.73,4522.0,204.7321,204.7697,204.638,204.7039,4522.0
2021-06-03 12:05:00,217.72,217.88,217.71,217.82,17023.0,204.6944,204.8449,204.685,204.7885,17023.0
2021-06-03 12:10:00,217.84,217.84,217.76,217.8,15007.0,204.8073,204.8073,204.7321,204.7697,15007.0
2021-06-03 12:15:00,217.74,217.79,217.68,217.68,17780.0,204.7133,204.7603,204.6568,204.6568,17780.0
2021-06-03 12:20:00,217.7,217.7,217.53,217.62,13155.0,204.6756,204.6756,204.5158,204.6004,13155.0
2021-06-03 12:25:00,217.57,217.76,217.55,217.75,46921.0,204.5534,204.7321,204.5346,204.7227,46921.0
2021-06-03 12:30:00,217.74,217.77,217.62,217.67,23037.0,204.7133,204.7415,204.6004,204.6474,23037.0
2021-06-03 12:35:00,217.67,217.84,217.66,217.84,31022.0,204.6474,204.8073,204.638,204.8073,31022.0
2021-06-03 12:40:00,217.85,217.93,217.85,217.92,12666.0,204.8167,204.8919,204.8167,204.8825,12666.0
2021-06-03 12:45:00,217.89,217.93,217.81,217.81,13565.0,204.8543,204.8919,204.7791,204.7791,13565.0
2021-06-03 12:50:00,217.82,217.83,217.65,217.72,58317.0,204.7885,204.7979,204.6286,204.6944,58317.0
2021-06-03 12:55:00,217.71,217.88,217.7,217.88,28138.0,204.685,204.8449,204.6756,204.8449,28138.0
2021-06-03 13:00:00,217.89,217.89,217.79,217.85,11087.0,204.8543,204.8543,204.7603,204.8167,11087.0
2021-06-03 13:05:00,217.86,217.86,217.52,217.78,54203.0,204.8261,204.8261,204.5064,204.7509,54203.0
2021-06-03 13:10:00,217.81,217.92,217.71,217.71,24656.0,204.7791,204.8825,204.685,204.685,24656.0
2021-06-03 13:15:00,217.7,217.86,217.69,217.83,13917.0,204.6756,204.8261,204.6662,204.7979,13917.0
2021-06-03 13:20:00,217.86,217.97,217.85,217.97,32834.0,204.8261,204.9295,204.8167,204.9295,32834.0
2021-06-03 13:25:00,217.96,218.05,217.95,218.02,44381.0,204.9201,205.0047,204.9107,204.9765,44381.0
2021-06-03 13:30:00,217.99,218.04,217.95,218.01,15236.0,204.9483,204.9953,204.9107,204.9671,15236.0
2021-06-03 13:35:00,218.01,218.02,217.94,218.02,25833.0,204.9671,204.9765,204.9013,204.9765,25833.0
2021-06-03 13:40:00,217.99,218.05,217.8,217.87,14261.0,204.9483,205.0047,204.7697,204.8355,14261.0
2021-06-03 13:45:00,217.84,217.95,217.79,217.84,15850.0,204.8073,204.9107,204.7603,204.8073,15850.0
2021-06-03 13:50:00,217.82,217.95,217.82,217.91,17003.0,204.7885,204.9107,204.7885,204.8731,17003.0
2021-06-03 13:55:00,217.9,218.0,217.87,217.89,13839.0,204.8637,204.9577,204.8355,204.8543,13839.0
2021-06-03 14:00:00,217.91,217.92,217.79,217.91,15802.0,204.8731,204.8825,204.7603,204.8731,15802.0
2021-06-03 14:05:00,217.93,217.96,217.83,217.87,11039.0,204.8919,204.9201,204.7979,204.8355,11039.0
2021-06-03 14:10:00,217.91,217.91,217.79,217.81,13098.0,204.8731,204.8731,204.7603,204.7791,13098.0
2021-06-03 14:15:00,217.78,217.8,217.61,217.7,30127.0,204.7509,204.7697,204.591,204.6756,30127.0
2021-06-03 14:20:00,217.69,217.71,217.62,217.66,11357.0,204.6662,204.685,204.6004,204.638,11357.0
2021-06-03 14:25:00,217.62,217.7,217.58,217.6,11496.0,204.6004,204.6756,204.5628,204.5816,11496.0
2021-06-03 14:30:00,217.6,217.72,217.6,217.62,11647.0,204.5816,204.6944,204.5816,204.6004,11647.0
2021-06-03 14:35:00,217.62,217.65,217.48,217.52,14687.0,204.6004,204.6286,204.4688,204.5064,14687.0
2021-06-03 14:40:00,217.5,217.58,217.46,217.56,29301.0,204.4876,204.5628,204.45,204.544,29301.0
2021-06-03 14:45:00,217.56,217.58,217.5,217.58,24447.0,204.544,204.5628,204.4876,204.5628,24447.0
2021-06-03 14:50:00,217.57,217.58,217.52,217.57,22240.0,204.5534,204.5628,204.5064,204.5534,22240.0
2021-06-03 14:55:00,217.57,217.61,217.42,217.46,20319.0,204.5534,204.591,204.4124,204.45,20319.0
2021-06-03 15:00:00,217.45,217.6,217.43,217.49,33639.0,204.4406,204.5816,204.4218,204.4782,33639.0
2021-06-03 15:05:00,217.5,217.53,217.45,217.52,21323.0,204.4876,204.5158,204.4406,204.5064,21323.0
2021-06-03 15:10:00,217.53,217.62,217.49,217.62,41831.0,204.5158,204.6004,204.4782,204.6004,41831.0
2021-06-03 15:15:00,217.6,217.61,217.43,217.45,81447.0,204.5816,204.591,204.4218,204.4406,81447.0
2021-06-03 15:20:00,217.41,217.55,217.37,217.53,44649.0,204.403,204.5346,204.3654,204.5158,44649.0
2021-06-03 15:25:00,217.55,217.62,217.46,217.62,51227.0,204.5346,204.6004,204.45,204.6004,51227.0
2021-06-03 15:30:00,217.62,217.68,217.57,217.66,60980.0,204.6004,204.6568,204.5534,204.638,60980.0
2021-06-03 15:35:00,217.65,217.76,217.64,217.75,33456.0,204.6286,204.7321,204.6192,204.7227,33456.0
2021-06-03 15:40:00,217.75,217.76,217.56,217.58,23920.0,204.7227,204.7321,204.544,204.5628,23920.0
2021-06-03 15:45:00,217.56,217.58,217.42,217.46,27802.0,204.544,204.5628,204.4124,204.45,27802.0
2021-06-03 15:50:00,217.49,217.58,217.42,217.43,29133.0,204.4782,204.5628,204.4124,204.4218,29133.0
2021-06-03 15:55:00,217.44,217.53,217.4,217.42,49908.0,204.4312,204.5158,204.3936,204.4124,49908.0
2021-06-04 09:30:00,218.57,218.75,218.46,218.56,112225.0,205.4936,205.6628,205.3902,205.4842,112225.0
2021-06-04 09:35:00,218.6,218.78,218.6,218.77,33029.0,205.5218,205.691,205.5218,205.6816,33029.0
2021-06-04 09:40:00,218.78,218.9,218.73,218.85,47267.0,205.691,205.8039,205.644,205.7568,47267.0
2021-06-04 09:45:00,218.88,218.94,218.68,218.69,30165.0,205.785,205.8415,205.597,205.6064,30165.0
2021-06-04 09:50:00,218.72,218.76,218.55,218.57,24709.0,205.6346,205.6722,205.4748,205.4936,24709.0
2021-06-04 09:55:00,218.57,218.72,218.57,218.72,24582.0,205.4936,205.6346,205.4936,205.6346,24582.0
2021-06-04 10:00:00,218.74,218.9,218.71,218.79,101007.0,205.6534,205.8039,205.6252,205.7004,101007.0
2021-06-04 10:05:00,218.81,218.83,218.73,218.73,29667.0,205.7192,205.738,205.644,205.644,29667.0
2021-06-04 10:10:00,218.74,218.82,218.72,218.73,35130.0,205.6534,205.7286,205.6346,205.644,35130.0
2021-06-04 10:15:00,218.74,218.8,218.67,218.67,45455.0,205.6534,205.7098,205.5876,205.5876,45455.0
2021-06-04 10:20:00,218.66,218.74,218.6,218.74,25160.0,205.5782,205.6534,205.5218,205.6534,25160.0
2021-06-04 10:25:00,218.75,218.75,218.58,218.68,31884.0,205.6628,205.6628,205.503,205.597,31884.0
2021-06-04 10:30:00,218.69,218.77,218.67,218.71,23946.0,205.6064,205.6816,205.5876,205.6252,23946.0
2021-06-04 10:35:00,218.71,218.78,218.69,218.75,17926.0,205.6252,205.691,205.6064,205.6628,17926.0
2021-06-04 10:40:00,218.77,218.89,218.7,218.72,28484.0,205.6816,205.7945,205.6158,205.6346,28484.0
2021-06-04 10:45:00,218.7,218.95,218.68,218.9,29903.0,205.6158,205.8509,205.597,205.8039,29903.0
2021-06-04 10:50:00,218.88,218.92,218.85,218.88,13604.0,205.785,205.8227,205.7568,205.785,13604.0
2021-06-04 10:55:00,218.87,218.92,218.84,218.89,16727.0,205.7756,205.8227,205.7474,205.7945,16727.0
2021-06-04 11:00:00,218.87,218.9,218.83,218.87,15534.0,205.7756,205.8039,205.738,205.7756,15534.0
2021-06-04 11:05:00,218.88,218.97,218.87,218.91,13693.0,205.785,205.8697,205.7756,205.8133,13693.0
2021-06-04 11:10:00,218.92,218.98,218.89,218.9,18726.0,205.8227,205.8791,205.7945,205.8039,18726.0
2021-06-04 11:15:00,218.89,218.95,218.88,218.91,77881.0,205.7945,205.8509,205.785,205.8133,77881.0
2021-06-04 11:20:00,218.92,218.98,218.92,218.97,26177.0,205.8227,205.8791,205.8227,205.8697,26177.0
2021-06-04 11:25:00,218.96,218.99,218.85,218.94,16671.0,205.8603,205.8885,205.7568,205.8415,16671.0
2021-06-04 11:30:00,218.94,218.96,218.9,218.92,20087.0,205.8415,205.8603,205.8039,205.8227,20087.0
2021-06-04 11:35:00,218.91,218.91,218.79,218.86,34939.0,205.8133,205.8133,205.7004,205.7662,34939.0
2021-06-04 11:40:00,218.87,218.9,218.85,218.9,11121.0,205.7756,205.8039,205.7568,205.8039,11121.0
2021-06-04 11:45:00,218.91,218.91,218.81,218.85,20291.0,205.8133,205.8133,205.7192,205.7568,20291.0
2021-06-04 11:50:00,218.83,218.86,218.75,218.77,26372.0,205.738,205.7662,205.6628,205.6816,26372.0
2021-06-04 11:55:00,218.78,218.81,218.74,218.8,16585.0,205.691,205.7192,205.6534,205.7098,16585.0
2021-06-04 12:00:00,218.8,218.83,218.75,218.76,19375.0,205.7098,205.738,205.6628,205.6722,19375.0
2021-06-04 12:05:00,218.77,218.79,218.74,218.77,7749.0,205.6816,205.7004,205.6534,205.6816,7749.0
2021-06-04 12:10:00,218.8,218.88,218.8,218.88,21285.0,205.7098,205.785,205.7098,205.785,21285.0
2021-06-04 12:15:00,218.88,218.88,218.81,218.82,11952.0,205.785,205.785,205.7192,205.7286,11952.0
2021-06-04 12:20:00,218.81,218.84,218.79,218.84,12157.0,205.7192,205.7474,205.7004,205.7474,12157.0
2021-06-04 12:25:00,218.83,218.87,218.82,218.83,10003.0,205.738,205.7756,205.7286,205.738,10003.0
2021-06-04 12:30:00,218.81,218.91,218.81,218.91,12907.0,205.7192,205.8133,205.7192,205.8133,12907.0
2021-06-04 12:35:00,218.91,218.95,218.9,218.94,8055.0,205.8133,205.8509,205.8039,205.8415,8055.0
2021-06-04 12:40:00,218.93,218.94,218.88,218.9,8721.0,205.8321,205.8415,205.785,205.8039,8721.0
2021-06-04 12:45:00,218.89,218.91,218.85,218.9,11156.0,205.7945,205.8133,205.7568,205.8039,11156.0
2021-06-04 12:50:00,218.89,218.94,218.88,218.93,10105.0,205.7945,205.8415,205.785,205.8321,10105.0
2021-06-04 12:55:00,218.93,218.98,218.9,218.98,14874.0,205.8321,205.8791,205.8039,205.8791,14874.0
2021-06-04 13:00:00,218.97,219.02,218.96,218.98,20909.0,205.8697,205.9167,205.8603,205.8791,20909.0
2021-06-04 13:05:00,218.99,219.02,218.96,219.01,26915.0,205.8885,205.9167,205.8603,205.9073,26915.0
2021-06-04 13:10:00,219.03,219.05,219.01,219.02,10266.0,205.9261,205.9449,205.9073,205.9167,10266.0
2021-06-04 13:15:00,219.01,219.04,218.99,219.02,11549.0,205.9073,205.9355,205.8885,205.9167,11549.0
2021-06-04 13:20:00,219.01,219.01,218.92,218.96,20787.0,205.9073,205.9073,205.8227,205.8603,20787.0
2021-06-04 13:25:00,218.95,218.98,218.93,218.94,8857.0,205.8509,205.8791,205.8321,205.8415,8857.0
2021-06-04 13:30:00,218.96,219.02,218.95,219.02,16281.0,205.8603,205.9167,205.8509,205.9167,16281.0
2021-06-04 13:35:00,219.02,219.04,218.98,219.01,16390.0,205.9167,205.9355,205.8791,205.9073,16390.0
2021-06-04 13:40:00,219.03,219.15,219.03,219.1,32117.0,205.9261,206.0389,205.9261,205.9919,32117.0
2021-06-04 13:45:00,219.1,219.11,219.07,219.09,17079.0,205.9919,206.0013,205.9637,205.9825,17079.0
2021-06-04 13:50:00,219.09,219.11,219.06,219.1,17257.0,205.9825,206.0013,205.9543,205.9919,17257.0
2021-06-04 13:55:00,219.1,219.12,219.08,219.1,14525.0,205.9919,206.0107,205.9731,205.9919,14525.0
2021-06-04 14:00:00,219.1,219.15,219.08,219.13,24554.0,205.9919,206.0389,205.9731,206.0201,24554.0
2021-06-04 14:05:00,219.12,219.18,219.12,219.14,12192.0,206.0107,206.0671,206.0107,206.0295,12192.0
2021-06-04 14:10:00,219.15,219.18,219.11,219.13,13819.0,206.0389,206.0671,206.0013,206.0201,13819.0
2021-06-04 14:15:00,219.13,219.17,219.1,219.13,29029.0,206.0201,206.0577,205.9919,206.0201,29029.0
2021-06-04 14:20:00,219.14,219.19,219.12,219.14,16714.0,206.0295,206.0765,206.0107,206.0295,16714.0
2021-06-04 14:25:00,219.15,219.19,219.15,219.18,11545.0,206.0389,206.0765,206.0389,206.0671,11545.0
2021-06-04 14:30:00,219.19,219.28,219.18,219.22,18473.0,206.0765,206.1611,206.0671,206.1047,18473.0
2021-06-04 14:35:00,219.21,219.26,219.18,219.26,16261.0,206.0953,206.1423,206.0671,206.1423,16261.0
2021-06-04 14:40:00,219.24,219.27,219.22,219.26,13856.0,206.1235,206.1517,206.1047,206.1423,13856.0
2021-06-04 14:45:00,219.25,219.29,219.24,219.28,24846.0,206.1329,206.1705,206.1235,206.1611,24846.0
2021-06-04 14:50:00,219.26,219.26,219.2,219.25,14410.0,206.1423,206.1423,206.0859,206.1329,14410.0
2021-06-04 14:55:00,219.25,219.26,219.2,219.21,17721.0,206.1329,206.1423,206.0859,206.0953,17721.0
2021-06-04 15:00:00,219.21,219.25,219.18,219.21,19978.0,206.0953,206.1329,206.0671,206.0953,19978.0
2021-06-04 15:05:00,219.2,219.22,219.15,219.16,16488.0,206.0859,206.1047,206.0389,206.0483,16488.0
2021-06-04 15:10:00,219.17,219.21,219.15,219.18,14396.0,206.0577,206.0953,206.0389,206.0671,14396.0
2021-06-04 15:15:00,219.16,219.22,219.15,219.22,11667.0,206.0483,206.1047,206.0389,206.1047,11667.0
2021-06-04 15:20:00,219.22,219.25,219.2,219.22,12720.0,206.1047,206.1329,206.0859,206.1047,12720.0
2021-06-04 15:25:00,219.23,219.26,219.19,219.25,27375.0,206.1141,206.1423,206.0765,206.1329,27375.0
2021-06-04 15:30:00,219.23,219.27,219.21,219.26,20387.0,206.1141,206.1517,206.0953,206.1423,20387.0
2021-06-04 15:35:00,219.26,219.29,219.22,219.23,21609.0,206.1423,206.1705,206.1047,206.1141,21609.0
2021-06-04 15:40:00,219.23,219.31,219.19,219.31,18529.0,206.1141,206.1893,206.0765,206.1893,18529.0
2021-06-04 15:45:00,219.31,219.37,219.31,219.36,26855.0,206.1893,206.2457,206.1893,206.2363,26855.0
2021-06-04 15:50:00,219.35,219.48,219.33,219.45,26632.0,206.2269,206.3492,206.2081,206.3209,26632.0
2021-06-04 15:55:00,219.43,219.44,219.27,219.39,124495.0,206.3021,206.3115,206.1517,206.2645,124495.0
2021-06-07 09:30:00,219.55,219.56,219.36,219.4,216468.0,206.415,206.4244,206.2363,206.2739,216468.0
2021-06-07 09:35:00,219.42,219.48,219.33,219.36,21904.0,206.2927,206.3492,206.2081,206.2363,21904.0
2021-06-07 09:40:00,219.35,219.49,219.29,219.43,22947.0,206.2269,206.3586,206.1705,206.3021,22947.0
2021-06-07 09:45:00,219.44,219.51,219.4,219.5,57697.0,206.3115,206.3774,206.2739,206.368,57697.0
2021-06-07 09:50:00,219.51,219.55,219.17,219.25,40695.0,206.3774,206.415,206.0577,206.1329,40695.0
2021-06-07 09:55:00,219.26,219.4,219.26,219.38,32635.0,206.1423,206.2739,206.1423,206.2551,32635.0
2021-06-07 10:00:00,219.39,219.39,219.14,219.16,51311.0,206.2645,206.2645,206.0295,206.0483,51311.0
2021-06-07 10:05:00,219.16,219.3,219.14,219.23,25618.0,206.0483,206.1799,206.0295,206.1141,25618.0
2021-06-07 10:10:00,219.23,219.28,219.09,219.16,103473.0,206.1141,206.1611,205.9825,206.0483,103473.0
2021-06-07 10:15:00,219.17,219.17,219.03,219.03,41629.0,206.0577,206.0577,205.9261,205.9261,41629.0
2021-06-07 10:20:00,219.03,219.23,219.03,219.19,25781.0,205.9261,206.1141,205.9261,206.0765,25781.0
2021-06-07 10:25:00,219.21,219.23,219.14,219.15,20826.0,206.0953,206.1141,206.0295,206.0389,20826.0
2021-06-07 10:30:00,219.19,219.19,219.08,219.09,17006.0,206.0765,206.0765,205.9731,205.9825,17006.0
2021-06-07 10:35:00,219.08,219.2,219.08,219.13,41691.0,205.9731,206.0859,205.9731,206.0201,41691.0
2021-06-07 10:40:00,219.13,219.17,219.1,219.14,19121.0,206.0201,206.0577,205.9919,206.0295,19121.0
2021-06-07 10:45:00,219.14,219.15,219.03,219.1,31818.0,206.0295,206.0389,205.9261,205.9919,31818.0
2021-06-07 10:50:00,219.11,219.19,219.07,219.16,18089.0,206.0013,206.0765,205.9637,206.0483,18089.0
2021-06-07 10:55:00,219.17,219.3,219.16,219.29,34896.0,206.0577,206.1799,206.0483,206.1705,34896.0
2021-06-07 11:00:00,219.3,219.33,219.21,219.21,31678.0,206.1799,206.2081,206.0953,206.0953,31678.0
2021-06-07 11:05:00,219.21,219.28,219.19,219.27,20780.0,206.0953,206.1611,206.0765,206.1517,20780.0
2021-06-07 11:10:00,219.25,219.39,219.25,219.36,35219.0,206.1329,206.2645,206.1329,206.2363,35219.0
2021-06-07 11:15:00,219.35,219.39,219.31,219.37,22233.0,206.2269,206.2645,206.1893,206.2457,22233.0
2021-06-07 11:20:00,219.37,219.38,219.22,219.24,23146.0,206.2457,206.2551,206.1047,206.1235,23146.0
2021-06-07 11:25:00,219.25,219.26,219.16,219.17,7738.0,206.1329,206.1423,206.0483,206.0577,7738.0
2021-06-07 11:30:00,219.18,219.19,219.09,219.13,21899.0,206.0671,206.0765,205.9825,206.0201,21899.0
2021-06-07 11:35:00,219.12,219.17,219.11,219.13,19043.0,206.0107,206.0577,206.0013,206.0201,19043.0
2021-06-07 11:40:00,219.14,219.17,219.09,219.15,14606.0,206.0295,206.0577,205.9825,206.0389,14606.0
2021-06-07 11:45:00,219.15,219.21,219.13,219.15,20792.0,206.0389,206.0953,206.0201,206.0389,20792.0
2021-06-07 11:50:00,219.17,219.21,219.14,219.18,15191.0,206.0577,206.0953,206.0295,206.0671,15191.0
2021-06-07 11:55:00,219.17,219.28,219.17,219.27,17754.0,206.0577,206.1611,206.0577,206.1517,17754.0
2021-06-07 12:00:00,219.27,219.34,219.26,219.31,14432.0,206.1517,206.2175,206.1423,206.1893,14432.0
2021-06-07 12:05:00,219.33,219.41,219.32,219.37,16455.0,206.2081,206.2833,206.1987,206.2457,16455.0
2021-06-07 12:10:00,219.38,219.44,219.38,219.42,24449.0,206.2551,206.3115,206.2551,206.2927,24449.0
2021-06-07 12:15:00,219.42,219.42,219.38,219.4,25390.0,206.2927,206.2927,206.2551,206.2739,25390.0
2021-06-07 12:20:00,219.4,219.41,219.37,219.38,10242.0,206.2739,206.2833,206.2457,206.2551,10242.0
2021-06-07 12:25:00,219.37,219.38,219.3,219.32,14906.0,206.2457,206.2551,206.1799,206.1987,14906.0
2021-06-07 12:30:00,219.33,219.37,219.28,219.34,19869.0,206.2081,206.2457,206.1611,206.2175,19869.0
2021-06-07 12:35:00,219.35,219.38,219.32,219.37,16376.0,206.2269,206.2551,206.1987,206.2457,16376.0
2021-06-07 12:40:00,219.38,219.44,219.37,219.41,42207.0,206.2551,206.3115,206.2457,206.2833,42207.0
2021-06-07 12:45:00,219.4,219.45,219.39,219.43,65253.0,206.2739,206.3209,206.2645,206.3021,65253.0
2021-06-07 12:50:00,219.4,219.47,219.4,219.45,23478.0,206.2739,206.3398,206.2739,206.3209,23478.0
2021-06-07 12:55:00,219.45,219.46,219.41,219.42,9114.0,206.3209,206.3303,206.2833,206.2927,9114.0
2021-06-07 13:00:00,219.42,219.47,219.4,219.43,17226.0,206.2927,206.3398,206.2739,206.3021,17226.0
2021-06-07 13:05:00,219.42,219.43,219.33,219.36,87443.0,206.2927,206.3021,206.2081,206.2363,87443.0
2021-06-07 13:10:00,219.36,219.36,219.24,219.3,22341.0,206.2363,206.2363,206.1235,206.1799,22341.0
2021-06-07 13:15:00,219.31,219.37,219.28,219.35,19898.0,206.1893,206.2457,206.1611,206.2269,19898.0
2021-06-07 13:20:00,219.35,219.4,219.35,219.36,16784.0,206.2269,206.2739,206.2269,206.2363,16784.0
2021-06-07 13:25:00,219.36,219.36,219.27,219.3,19976.0,206.2363,206.2363,206.1517,206.1799,19976.0
2021-06-07 13:30:00,219.3,219.34,219.27,219.3,21362.0,206.1799,206.2175,206.1517,206.1799,21362.0
2021-06-07 13:35:00,219.29,219.33,219.24,219.27,16626.0,206.1705,206.2081,206.1235,206.1517,16626.0
2021-06-07 13:40:00,219.26,219.28,219.22,219.25,15592.0,206.1423,206.1611,206.1047,206.1329,15592.0
2021-06-07 13:45:00,219.24,219.26,219.14,219.23,15410.0,206.1235,206.1423,206.0295,206.1141,15410.0
2021-06-07 13:50:00,219.23,219.25,219.2,219.25,15820.0,206.1141,206.1329,206.0859,206.1329,15820.0
2021-06-07 13:55:00,219.23,219.23,219.13,219.13,18971.0,206.1141,206.1141,206.0201,206.0201,18971.0
2021-06-07 14:00:00,219.12,219.21,219.11,219.18,13412.0,206.0107,206.0953,206.0013,206.0671,13412.0
2021-06-07 14:05:00,219.17,219.26,219.16,219.26,28687.0,206.0577,206.1423,206.0483,206.1423,28687.0
2021-06-07 14:10:00,219.27,219.29,219.25,219.28,14728.0,206.1517,206.1705,206.1329,206.1611,14728.0
2021-06-07 14:15:00,219.28,219.29,219.21,219.22,26487.0,206.1611,206.1705,206.0953,206.1047,26487.0
2021-06-07 14:20:00,219.21,219.28,219.2,219.22,12872.0,206.0953,206.1611,206.0859,206.1047,12872.0
2021-06-07 14:25:00,219.2,219.27,219.19,219.27,11543.0,206.0859,206.1517,206.0765,206.1517,11543.0
2021-06-07 14:30:00,219.27,219.32,219.23,219.29,17621.0,206.1517,206.1987,206.1141,206.1705,17621.0
2021-06-07 14:35:00,219.3,219.34,219.28,219.34,13703.0,206.1799,206.2175,206.1611,206.2175,13703.0
2021-06-07 14:40:00,219.34,219.36,219.32,219.36,14530.0,206.2175,206.2363,206.1987,206.2363,14530.0
2021-06-07 14:45:00,219.38,219.46,219.29,219.31,55311.0,206.2551,206.3303,206.1705,206.1893,55311.0
2021-06-07 14:50:00,219.33,219.4,219.33,219.4,18463.0,206.2081,206.2739,206.2081,206.2739,18463.0
2021-06-07 14:55:00,219.4,219.51,219.38,219.42,40714.0,206.2739,206.3774,206.2551,206.2927,40714.0
2021-06-07 15:00:00,219.42,219.49,219.4,219.49,16195.0,206.2927,206.3586,206.2739,206.3586,16195.0
2021-06-07 15:05:00,219.49,219.54,219.48,219.54,16686.0,206.3586,206.4056,206.3492,206.4056,16686.0
2021-06-07 15:10:00,219.53,219.57,219.49,219.55,17642.0,206.3962,206.4338,206.3586,206.415,17642.0
2021-06-07 15:15:00,219.54,219.62,219.53,219.62,10964.0,206.4056,206.4808,206.3962,206.4808,10964.0
2021-06-07 15:20:00,219.62,219.66,219.59,219.65,17289.0,206.4808,206.5184,206.4526,206.509,17289.0
2021-06-07 15:25:00,219.64,219.67,219.62,219.64,20945.0,206.4996,206.5278,206.4808,206.4996,20945.0
2021-06-07 15:30:00,219.65,219.66,219.56,219.56,20569.0,206.509,206.5184,206.4244,206.4244,20569.0
2021-06-07 15:35:00,219.56,219.57,219.44,219.44,26020.0,206.4244,206.4338,206.3115,206.3115,26020.0
2021-06-07 15:40:00,219.44,219.54,219.44,219.46,35377.0,206.3115,206.4056,206.3115,206.3303,35377.0
2021-06-07 15:45:00,219.45,219.49,219.42,219.47,32185.0,206.3209,206.3586,206.2927,206.3398,32185.0
2021-06-07 15:50:00,219.48,219.66,219.48,219.62,29974.0,206.3492,206.5184,206.3492,206.4808,29974.0
2021-06-07 15:55:00,219.63,219.68,219.59,219.63,26931.0,206.4902,206.5372,206.4526,206.4902,26931.0
2021-06-08 09:30:00,220.03,220.2,219.9,219.93,81197.0,206.8662,207.0261,206.744,206.7722,81197.0
2021-06-08 09:35:00,219.96,220.01,219.86,219.94,29459.0,206.8004,206.8474,206.7064,206.7816,29459.0
2021-06-08 09:40:00,219.94,220.01,219.91,220.0,39501.0,206.7816,206.8474,206.7534,206.838,39501.0
2021-06-08 09:45:00,220.01,220.08,219.78,219.8,47029.0,206.8474,206.9133,206.6312,206.65,47029.0
2021-06-08 09:50:00,219.81,219.82,219.38,219.49,55804.0,206.6594,206.6688,206.2551,206.3586,55804.0
2021-06-08 09:55:00,219.48,219.57,219.41,219.43,20913.0,206.3492,206.4338,206.2833,206.3021,20913.0
2021-06-08 10:00:00,219.48,219.62,219.39,219.57,58498.0,206.3492,206.4808,206.2645,206.4338,58498.0
2021-06-08 10:05:00,219.56,219.64,219.5,219.62,21750.0,206.4244,206.4996,206.368,206.4808,21750.0
2021-06-08 10:10:00,219.6,219.74,219.6,219.71,45093.0,206.462,206.5936,206.462,206.5654,45093.0
2021-06-08 10:15:00,219.72,219.73,219.6,219.68,28280.0,206.5748,206.5842,206.462,206.5372,28280.0
2021-06-08 10:20:00,219.71,219.74,219.59,219.61,23114.0,206.5654,206.5936,206.4526,206.4714,23114.0
2021-06-08 10:25:00,219.62,219.71,219.57,219.67,20847.0,206.4808,206.5654,206.4338,206.5278,20847.0
2021-06-08 10:30:00,219.66,219.72,219.52,219.59,17294.0,206.5184,206.5748,206.3868,206.4526,17294.0
2021-06-08 10:35:00,219.58,219.61,219.51,219.52,19031.0,206.4432,206.4714,206.3774,206.3868,19031.0
2021-06-08 10:40:00,219.53,219.77,219.53,219.7,33584.0,206.3962,206.6218,206.3962,206.556,33584.0
2021-06-08 10:45:00,219.7,219.8,219.7,219.73,15730.0,206.556,206.65,206.556,206.5842,15730.0
2021-06-08 10:50:00,219.74,219.84,219.61,219.65,49912.0,206.5936,206.6876,206.4714,206.509,49912.0
2021-06-08 10:55:00,219.64,219.65,219.54,219.59,24443.0,206.4996,206.509,206.4056,206.4526,24443.0
2021-06-08 11:00:00,219.58,219.74,219.49,219.52,17910.0,206.4432,206.5936,206.3586,206.3868,17910.0
2021-06-08 11:05:00,219.56,219.75,219.5,219.74,31877.0,206.4244,206.603,206.368,206.5936,31877.0
2021-06-08 11:10:00,219.73,219.73,219.26,219.26,31418.0,206.5842,206.5842,206.1423,206.1423,31418.0
2021-06-08 11:15:00,219.27,219.35,219.03,219.03,29946.0,206.1517,206.2269,205.9261,205.9261,29946.0
2021-06-08 11:20:00,219.02,219.02,218.66,218.81,68569.0,205.9167,205.9167,205.5782,205.7192,68569.0
2021-06-08 11:25:00,218.82,219.06,218.71,219.03,30135.0,205.7286,205.9543,205.6252,205.9261,30135.0
2021-06-08 11:30:00,219.0,219.19,218.99,219.16,24793.0,205.8979,206.0765,205.8885,206.0483,24793.0
2021-06-08 11:35:00,219.14,219.22,219.03,219.17,38716.0,206.0295,206.1047,205.9261,206.0577,38716.0
2021-06-08 11:40:00,219.19,219.48,219.06,219.48,45374.0,206.0765,206.3492,205.9543,206.3492,45374.0
2021-06-08 11:45:00,219.48,219.57,219.48,219.5,27658.0,206.3492,206.4338,206.3492,206.368,27658.0
2021-06-08 11:50:00,219.5,219.54,219.38,219.5,23807.0,206.368,206.4056,206.2551,206.368,23807.0
2021-06-08 11:55:00,219.51,219.63,219.49,219.59,88271.0,206.3774,206.4902,206.3586,206.4526,88271.0
2021-06-08 12:00:00,219.6,219.69,219.57,219.68,30792.0,206.462,206.5466,206.4338,206.5372,30792.0
2021-06-08 12:05:00,219.7,219.78,219.68,219.76,26157.0,206.556,206.6312,206.5372,206.6124,26157.0
2021-06-08 12:10:00,219.75,219.83,219.68,219.8,15431.0,206.603,206.6782,206.5372,206.65,15431.0
2021-06-08 12:15:00,219.82,219.86,219.77,219.83,21152.0,206.6688,206.7064,206.6218,206.6782,21152.0
2021-06-08 12:20:00,219.85,219.85,219.71,219.75,10452.0,206.697,206.697,206.5654,206.603,10452.0
2021-06-08 12:25:00,219.74,219.86,219.65,219.86,16210.0,206.5936,206.7064,206.509,206.7064,16210.0
2021-06-08 12:30:00,219.85,219.94,219.84,219.92,21631.0,206.697,206.7816,206.6876,206.7628,21631.0
2021-06-08 12:35:00,219.91,219.94,219.86,219.87,12091.0,206.7534,206.7816,206.7064,206.7158,12091.0
2021-06-08 12:40:00,219.87,219.91,219.85,219.89,34515.0,206.7158,206.7534,206.697,206.7346,34515.0
2021-06-08 12:45:00,219.87,219.91,219.83,219.89,12576.0,206.7158,206.7534,206.6782,206.7346,12576.0
2021-06-08 12:50:00,219.91,219.96,219.9,219.93,9931.0,206.7534,206.8004,206.744,206.7722,9931.0
2021-06-08 12:55:00,219.94,219.98,219.92,219.97,3597.0,206.7816,206.8192,206.7628,206.8098,3597.0
2021-06-08 13:00:00,219.95,219.99,219.92,219.97,14881.0,206.791,206.8286,206.7628,206.8098,14881.0
2021-06-08 13:05:00,219.94,219.98,219.92,219.98,8875.0,206.7816,206.8192,206.7628,206.8192,8875.0
2021-06-08 13:10:00,219.97,219.99,219.88,219.9,21414.0,206.8098,206.8286,206.7252,206.744,21414.0
2021-06-08 13:15:00,219.89,219.94,219.87,219.91,7403.0,206.7346,206.7816,206.7158,206.7534,7403.0
2021-06-08 13:20:00,219.92,219.96,219.88,219.9,17872.0,206.7628,206.8004,206.7252,206.744,17872.0
2021-06-08 13:25:00,219.91,219.94,219.83,219.83,20241.0,206.7534,206.7816,206.6782,206.6782,20241.0
2021-06-08 13:30:00,219.82,219.93,219.79,219.89,25725.0,206.6688,206.7722,206.6406,206.7346,25725.0
2021-06-08 13:35:00,219.88,219.97,219.87,219.95,28856.0,206.7252,206.8098,206.7158,206.791,28856.0
2021-06-08 13:40:00,219.94,220.04,219.91,220.02,40320.0,206.7816,206.8757,206.7534,206.8568,40320.0
2021-06-08 13:45:00,220.02,220.03,219.93,219.95,40185.0,206.8568,206.8662,206.7722,206.791,40185.0
2021-06-08 13:50:00,219.95,219.97,219.81,219.86,28412.0,206.791,206.8098,206.6594,206.7064,28412.0
2021-06-08 13:55:00,219.85,219.88,219.83,219.86,68594.0,206.697,206.7252,206.6782,206.7064,68594.0
2021-06-08 14:00:00,219.85,219.91,219.81,219.9,27751.0,206.697,206.7534,206.6594,206.744,27751.0
2021-06-08 14:05:00,219.9,219.97,219.9,219.95,27047.0,206.744,206.8098,206.744,206.791,27047.0
2021-06-08 14:10:00,219.94,220.0,219.88,219.92,11221.0,206.7816,206.838,206.7252,206.7628,11221.0
2021-06-08 14:15:00,219.93,219.98,219.89,219.92,18260.0,206.7722,206.8192,206.7346,206.7628,18260.0
2021-06-08 14:20:00,219.93,219.99,219.88,219.98,52878.0,206.7722,206.8286,206.7252,206.8192,52878.0
2021-06-08 14:25:00,219.99,220.04,219.96,220.03,14893.0,206.8286,206.8757,206.8004,206.8662,14893.0
2021-06-08 14:30:00,220.03,220.07,219.99,220.03,16079.0,206.8662,206.9039,206.8286,206.8662,16079.0
2021-06-08 14:35:00,220.04,220.04,219.98,220.0,16593.0,206.8757,206.8757,206.8192,206.838,16593.0
2021-06-08 14:40:00,219.99,220.03,219.96,219.98,12512.0,206.8286,206.8662,206.8004,206.8192,12512.0
2021-06-08 14:45:00,219.98,220.06,219.95,220.06,11542.0,206.8192,206.8945,206.791,206.8945,11542.0
2021-06-08 14:50:00,220.04,220.06,220.01,220.05,19403.0,206.8757,206.8945,206.8474,206.8851,19403.0
2021-06-08 14:55:00,220.06,220.17,220.05,220.15,43202.0,206.8945,206.9979,206.8851,206.9791,43202.0
2021-06-08 15:00:00,220.16,220.24,220.13,220.23,18691.0,206.9885,207.0637,206.9603,207.0543,18691.0
2021-06-08 15:05:00,220.23,220.23,220.13,220.2,21032.0,207.0543,207.0543,206.9603,207.0261,21032.0
2021-06-08 15:10:00,220.22,220.25,220.17,220.22,20614.0,207.0449,207.0731,206.9979,207.0449,20614.0
2021-06-08 15:15:00,220.21,220.25,220.18,220.23,14160.0,207.0355,207.0731,207.0073,207.0543,14160.0
2021-06-08 15:20:00,220.24,220.28,220.13,220.17,35135.0,207.0637,207.1013,206.9603,206.9979,35135.0
2021-06-08 15:25:00,220.17,220.21,220.12,220.18,10360.0,206.9979,207.0355,206.9509,207.0073,10360.0
2021-06-08 15:30:00,220.14,220.25,220.14,220.18,26292.0,206.9697,207.0731,206.9697,207.0073,26292.0
2021-06-08 15:35:00,220.17,220.2,220.12,220.14,18654.0,206.9979,207.0261,206.9509,206.9697,18654.0
2021-06-08 15:40:00,220.15,220.17,220.09,220.13,26931.0,206.9791,206.9979,206.9227,206.9603,26931.0
2021-06-08 15:45:00,220.13,220.13,220.03,220.11,24295.0,206.9603,206.9603,206.8662,206.9415,24295.0
2021-06-08 15:50:00,220.12,220.19,220.05,220.11,48587.0,206.9509,207.0167,206.8851,206.9415,48587.0
2021-06-08 15:55:00,220.1,220.11,219.93,220.02,121277.0,206.9321,206.9415,206.7722,206.8568,121277.0
2021-06-09 09:30:00,220.41,220.5,220.25,220.25,83492.0,207.2235,207.3081,207.0731,207.0731,83492.0
2021-06-09 09:35:00,220.27,220.4,220.15,220.15,20946.0,207.0919,207.2141,206.9791,206.9791,20946.0
2021-06-09 09:40:00,220.15,220.22,220.0,220.19,19473.0,206.9791,207.0449,206.838,207.0167,19473.0
2021-06-09 09:45:00,220.24,220.4,220.11,220.12,40269.0,207.0637,207.2141,206.9415,206.9509,40269.0
2021-06-09 09:50:00,220.07,220.1,219.93,220.02,33268.0,206.9039,206.9321,206.7722,206.8568,33268.0
2021-06-09 09:55:00,220.03,220.19,220.03,220.15,20512.0,206.8662,207.0167,206.8662,206.9791,20512.0
2021-06-09 10:00:00,220.24,220.26,220.08,220.08,72695.0,207.0637,207.0825,206.9133,206.9133,72695.0
2021-06-09 10:05:00,220.11,220.2,220.08,220.13,27530.0,206.9415,207.0261,206.9133,206.9603,27530.0
2021-06-09 10:10:00,220.13,220.14,220.03,220.05,28940.0,206.9603,206.9697,206.8662,206.8851,28940.0
2021-06-09 10:15:00,220.02,220.05,219.93,220.05,40831.0,206.8568,206.8851,206.7722,206.8851,40831.0
2021-06-09 10:20:00,220.03,220.17,219.99,220.07,21571.0,206.8662,206.9979,206.8286,206.9039,21571.0
2021-06-09 10:25:00,220.09,220.21,220.04,220.21,13084.0,206.9227,207.0355,206.8757,207.0355,13084.0
2021-06-09 10:30:00,220.21,220.24,220.14,220.18,24039.0,207.0355,207.0637,206.9697,207.0073,24039.0
2021-06-09 10:35:00,220.23,220.23,220.12,220.23,32118.0,207.0543,207.0543,206.9509,207.0543,32118.0
2021-06-09 10:40:00,220.24,220.29,220.17,220.24,130886.0,207.0637,207.1107,206.9979,207.0637,130886.0
2021-06-09 10:45:00,220.25,220.3,220.08,220.14,24332.0,207.0731,207.1201,206.9133,206.9697,24332.0
2021-06-09 10:50:00,220.15,220.2,220.09,220.2,13157.0,206.9791,207.0261,206.9227,207.0261,13157.0
2021-06-09 10:55:00,220.17,220.23,220.14,220.16,17921.0,206.9979,207.0543,206.9697,206.9885,17921.0
2021-06-09 11:00:00,220.11,220.28,220.11,220.28,18025.0,206.9415,207.1013,206.9415,207.1013,18025.0
2021-06-09 11:05:00,220.28,220.29,220.2,220.24,15828.0,207.1013,207.1107,207.0261,207.0637,15828.0
2021-06-09 11:10:00,220.24,220.24,220.18,220.18,56749.0,207.0637,207.0637,207.0073,207.0073,56749.0
2021-06-09 11:15:00,220.19,220.26,220.16,220.24,19397.0,207.0167,207.0825,206.9885,207.0637,19397.0
2021-06-09 11:20:00,220.24,220.27,220.17,220.19,19911.0,207.0637,207.0919,206.9979,207.0167,19911.0
2021-06-09 11:25:00,220.2,220.21,220.12,220.2,47799.0,207.0261,207.0355,206.9509,207.0261,47799.0
2021-06-09 11:30:00,220.19,220.19,220.08,220.13,19508.0,207.0167,207.0167,206.9133,206.9603,19508.0
2021-06-09 11:35:00,220.12,220.12,220.05,220.1,19135.0,206.9509,206.9509,206.8851,206.9321,19135.0
2021-06-09 11:40:00,220.09,220.11,220.07,220.09,15444.0,206.9227,206.9415,206.9039,206.9227,15444.0
2021-06-09 11:45:00,220.09,220.13,220.08,220.1,26007.0,206.9227,206.9603,206.9133,206.9321,26007.0
2021-06-09 11:50:00,220.11,220.13,219.94,219.95,35545.0,206.9415,206.9603,206.7816,206.791,35545.0
2021-06-09 11:55:00,219.95,219.95,219.77,219.92,25971.0,206.791,206.791,206.6218,206.7628,25971.0
2021-06-09 12:00:00,219.91,219.95,219.85,219.95,19878.0,206.7534,206.791,206.697,206.791,19878.0
2021-06-09 12:05:00,219.95,219.98,219.91,219.96,17238.0,206.791,206.8192,206.7534,206.8004,17238.0
2021-06-09 12:10:00,219.97,219.99,219.95,219.99,36444.0,206.8098,206.8286,206.791,206.8286,36444.0
2021-06-09 12:15:00,219.98,219.98,219.9,219.95,12531.0,206.8192,206.8192,206.744,206.791,12531.0
2021-06-09 12:20:00,219.96,220.03,219.96,220.01,22947.0,206.8004,206.8662,206.8004,206.8474,22947.0
2021-06-09 12:25:00,220.01,220.08,220.0,220.06,15204.0,206.8474,206.9133,206.838,206.8945,15204.0
2021-06-09 12:30:00,220.06,220.1,220.06,220.1,9018.0,206.8945,206.9321,206.8945,206.9321,9018.0
2021-06-09 12:35:00,220.1,220.14,220.09,220.14,13112.0,206.9321,206.9697,206.9227,206.9697,13112.0
2021-06-09 12:40:00,220.14,220.16,220.13,220.14,7225.0,206.9697,206.9885,206.9603,206.9697,7225.0
2021-06-09 12:45:00,220.15,220.17,220.11,220.14,20128.0,206.9791,206.9979,206.9415,206.9697,20128.0
2021-06-09 12:50:00,220.15,220.19,220.13,220.16,20711.0,206.9791,207.0167,206.9603,206.9885,20711.0
2021-06-09 12:55:00,220.16,220.18,220.13,220.17,12694.0,206.9885,207.0073,206.9603,206.9979,12694.0
2021-06-09 13:00:00,220.19,220.24,220.18,220.22,8052.0,207.0167,207.0637,207.0073,207.0449,8052.0
2021-06-09 13:05:00,220.23,220.23,220.16,220.21,18191.0,207.0543,207.0543,206.9885,207.0355,18191.0
2021-06-09 13:10:00,220.2,220.21,220.14,220.15,17613.0,207.0261,207.0355,206.9697,206.9791,17613.0
2021-06-09 13:15:00,220.15,220.24,220.12,220.21,18525.0,206.9791,207.0637,206.9509,207.0355,18525.0
2021-06-09 13:20:00,220.23,220.27,220.22,220.24,14158.0,207.0543,207.0919,207.0449,207.0637,14158.0
2021-06-09 13:25:00,220.24,220.25,220.21,220.22,12093.0,207.0637,207.0731,207.0355,207.0449,12093.0
2021-06-09 13:30:00,220.2,220.22,220.14,220.22,11676.0,207.0261,207.0449,206.9697,207.0449,11676.0
2021-06-09 13:35:00,220.22,220.22,220.05,220.07,70827.0,207.0449,207.0449,206.8851,206.9039,70827.0
2021-06-09 13:40:00,220.07,220.08,219.95,220.01,18799.0,206.9039,206.9133,206.791,206.8474,18799.0
2021-06-09 13:45:00,220.01,220.07,220.0,220.06,22912.0,206.8474,206.9039,206.838,206.8945,22912.0
2021-06-09 13:50:00,220.06,220.09,220.01,220.03,15412.0,206.8945,206.9227,206.8474,206.8662,15412.0
2021-06-09 13:55:00,220.04,220.08,220.0,220.0,18354.0,206.8757,206.9133,206.838,206.838,18354.0
2021-06-09 14:00:00,220.03,220.12,220.03,220.07,17543.0,206.8662,206.9509,206.8662,206.9039,17543.0
2021-06-09 14:05:00,220.07,220.09,219.96,219.97,28821.0,206.9039,206.9227,206.8004,206.8098,28821.0
2021-06-09 14:10:00,219.98,220.03,219.97,220.03,13290.0,206.8192,206.8662,206.8098,206.8662,13290.0
2021-06-09 14:15:00,220.0,220.04,219.96,219.99,6845.0,206.838,206.8757,206.8004,206.8286,6845.0
2021-06-09 14:20:00,219.99,220.06,219.98,220.03,17584.0,206.8286,206.8945,206.8192,206.8662,17584.0
2021-06-09 14:25:00,220.0,220.13,220.0,220.13,129216.0,206.838,206.9603,206.838,206.9603,129216.0
2021-06-09 14:30:00,220.12,220.15,220.1,220.13,20246.0,206.9509,206.9791,206.9321,206.9603,20246.0
2021-06-09 14:35:00,220.13,220.14,220.03,220.04,24252.0,206.9603,206.9697,206.8662,206.8757,24252.0
2021-06-09 14:40:00,220.04,220.07,220.01,220.02,18460.0,206.8757,206.9039,206.8474,206.8568,18460.0
2021-06-09 14:45:00,220.02,220.05,219.96,219.97,22087.0,206.8568,206.8851,206.8004,206.8098,22087.0
2021-06-09 14:50:00,219.96,219.99,219.92,219.95,23046.0,206.8004,206.8286,206.7628,206.791,23046.0
2021-06-09 14:55:00,219.97,220.03,219.95,219.96,19588.0,206.8098,206.8662,206.791,206.8004,19588.0
2021-06-09 15:00:00,219.96,219.96,219.89,219.91,28953.0,206.8004,206.8004,206.7346,206.7534,28953.0
2021-06-09 15:05:00,219.92,219.94,219.85,219.86,31079.0,206.7628,206.7816,206.697,206.7064,31079.0
2021-06-09 15:10:00,219.87,219.94,219.85,219.86,16560.0,206.7158,206.7816,206.697,206.7064,16560.0
2021-06-09 15:15:00,219.86,219.91,219.84,219.84,23252.0,206.7064,206.7534,206.6876,206.6876,23252.0
2021-06-09 15:20:00,219.84,219.87,219.73,219.73,29838.0,206.6876,206.7158,206.5842,206.5842,29838.0
2021-06-09 15:25:00,219.76,219.76,219.55,219.55,30924.0,206.6124,206.6124,206.415,206.415,30924.0
2021-06-09 15:30:00,219.55,219.66,219.47,219.62,32679.0,206.415,206.5184,206.3398,206.4808,32679.0
2021-06-09 15:35:00,219.62,219.63,219.54,219.58,31151.0,206.4808,206.4902,206.4056,206.4432,31151.0
2021-06-09 15:40:00,219.57,219.59,219.41,219.43,16893.0,206.4338,206.4526,206.2833,206.3021,16893.0
2021-06-09 15:45:00,219.42,219.54,219.41,219.47,28747.0,206.2927,206.4056,206.2833,206.3398,28747.0
2021-06-09 15:50:00,219.45,219.58,219.38,219.53,42793.0,206.3209,206.4432,206.2551,206.3962,42793.0
2021-06-09 15:55:00,219.5,219.53,219.35,219.43,42811.0,206.368,206.3962,206.2269,206.3021,42811.0
2021-06-10 09:30:00,220.21,220.46,220.08,220.43,97486.0,207.0355,207.2705,206.9133,207.2423,97486.0
2021-06-10 09:35:00,220.43,220.82,220.42,220.77,29129.0,207.2423,207.609,207.2329,207.562,29129.0
2021-06-10 09:40:00,220.84,220.9,220.58,220.65,33407.0,207.6278,207.6842,207.3833,207.4492,33407.0
2021-06-10 09:45:00,220.69,220.83,220.69,220.76,31148.0,207.4868,207.6184,207.4868,207.5526,31148.0
2021-06-10 09:50:00,220.74,220.82,220.67,220.78,19187.0,207.5338,207.609,207.468,207.5714,19187.0
2021-06-10 09:55:00,220.78,220.83,220.67,220.68,53739.0,207.5714,207.6184,207.468,207.4774,53739.0
2021-06-10 10:00:00,220.66,220.87,220.65,220.75,130018.0,207.4586,207.656,207.4492,207.5432,130018.0
2021-06-10 10:05:00,220.76,220.79,220.57,220.58,37419.0,207.5526,207.5808,207.3739,207.3833,37419.0
2021-06-10 10:10:00,220.57,220.59,220.35,220.4,54174.0,207.3739,207.3927,207.1671,207.2141,54174.0
2021-06-10 10:15:00,220.42,220.54,220.42,220.51,22900.0,207.2329,207.3457,207.2329,207.3175,22900.0
2021-06-10 10:20:00,220.54,220.54,220.29,220.41,69295.0,207.3457,207.3457,207.1107,207.2235,69295.0
2021-06-10 10:25:00,220.41,220.48,220.33,220.38,33134.0,207.2235,207.2893,207.1483,207.1953,33134.0
2021-06-10 10:30:00,220.41,220.46,220.32,220.35,18310.0,207.2235,207.2705,207.1389,207.1671,18310.0
2021-06-10 10:35:00,220.36,220.4,220.03,220.03,31005.0,207.1765,207.2141,206.8662,206.8662,31005.0
2021-06-10 10:40:00,220.02,220.05,219.91,219.94,55660.0,206.8568,206.8851,206.7534,206.7816,55660.0
2021-06-10 10:45:00,219.92,219.92,219.53,219.54,60724.0,206.7628,206.7628,206.3962,206.4056,60724.0
2021-06-10 10:50:00,219.54,219.64,219.3,219.3,41816.0,206.4056,206.4996,206.1799,206.1799,41816.0
2021-06-10 10:55:00,219.28,219.7,219.19,219.7,57401.0,206.1611,206.556,206.0765,206.556,57401.0
2021-06-10 11:00:00,219.69,219.76,219.5,219.74,57651.0,206.5466,206.6124,206.368,206.5936,57651.0
2021-06-10 11:05:00,219.71,219.82,219.59,219.81,42864.0,206.5654,206.6688,206.4526,206.6594,42864.0
2021-06-10 11:10:00,219.79,219.86,219.72,219.81,39993.0,206.6406,206.7064,206.5748,206.6594,39993.0
2021-06-10 11:15:00,219.81,219.93,219.81,219.92,17829.0,206.6594,206.7722,206.6594,206.7628,17829.0
2021-06-10 11:20:00,219.88,220.01,219.86,220.01,43592.0,206.7252,206.8474,206.7064,206.8474,43592.0
2021-06-10 11:25:00,220.0,220.04,219.97,220.03,17616.0,206.838,206.8757,206.8098,206.8662,17616.0
2021-06-10 11:30:00,220.03,220.09,220.02,220.05,13112.0,206.8662,206.9227,206.8568,206.8851,13112.0
2021-06-10 11:35:00,220.06,220.13,220.05,220.08,21283.0,206.8945,206.9603,206.8851,206.9133,21283.0
2021-06-10 11:40:00,220.1,220.14,219.84,219.97,60213.0,206.9321,206.9697,206.6876,206.8098,60213.0
2021-06-10 11:45:00,220.01,220.13,219.98,220.11,17303.0,206.8474,206.9603,206.8192,206.9415,17303.0
2021-06-10 11:50:00,220.13,220.16,220.03,220.06,44994.0,206.9603,206.9885,206.8662,206.8945,44994.0
2021-06-10 11:55:00,220.08,220.15,220.07,220.14,25699.0,206.9133,206.9791,206.9039,206.9697,25699.0
2021-06-10 12:00:00,220.15,220.2,220.1,220.18,17048.0,206.9791,207.0261,206.9321,207.0073,17048.0
2021-06-10 12:05:00,220.17,220.22,219.95,220.02,20908.0,206.9979,207.0449,206.791,206.8568,20908.0
2021-06-10 12:10:00,220.04,220.09,219.93,220.0,27964.0,206.8757,206.9227,206.7722,206.838,27964.0
2021-06-10 12:15:00,220.02,220.17,220.02,220.14,101259.0,206.8568,206.9979,206.8568,206.9697,101259.0
2021-06-10 12:20:00,220.12,220.17,220.07,220.11,21134.0,206.9509,206.9979,206.9039,206.9415,21134.0
2021-06-10 12:25:00,220.12,220.15,220.05,220.06,14826.0,206.9509,206.9791,206.8851,206.8945,14826.0
2021-06-10 12:30:00,220.07,220.22,220.06,220.21,16226.0,206.9039,207.0449,206.8945,207.0355,16226.0
2021-06-10 12:35:00,220.2,220.36,220.17,220.36,15517.0,207.0261,207.1765,206.9979,207.1765,15517.0
2021-06-10 12:40:00,220.32,220.38,220.32,220.37,22864.0,207.1389,207.1953,207.1389,207.1859,22864.0
2021-06-10 12:45:00,220.38,220.41,220.33,220.41,9366.0,207.1953,207.2235,207.1483,207.2235,9366.0
2021-06-10 12:50:00,220.42,220.45,220.36,220.44,20231.0,207.2329,207.2611,207.1765,207.2517,20231.0
2021-06-10 12:55:00,220.43,220.47,220.39,220.47,31723.0,207.2423,207.2799,207.2047,207.2799,31723.0
2021-06-10 13:00:00,220.47,220.5,220.36,220.46,41716.0,207.2799,207.3081,207.1765,207.2705,41716.0
2021-06-10 13:05:00,220.48,220.55,220.48,220.53,20576.0,207.2893,207.3551,207.2893,207.3363,20576.0
2021-06-10 13:10:00,220.55,220.56,220.51,220.54,6596.0,207.3551,207.3645,207.3175,207.3457,6596.0
2021-06-10 13:15:00,220.54,220.57,220.5,220.55,7218.0,207.3457,207.3739,207.3081,207.3551,7218.0
2021-06-10 13:20:00,220.55,220.58,220.5,220.53,11995.0,207.3551,207.3833,207.3081,207.3363,11995.0
2021-06-10 13:25:00,220.54,220.54,220.4,220.42,14447.0,207.3457,207.3457,207.2141,207.2329,14447.0
2021-06-10 13:30:00,220.44,220.45,220.31,220.43,16486.0,207.2517,207.2611,207.1295,207.2423,16486.0
2021-06-10 13:35:00,220.42,220.44,220.34,220.44,6416.0,207.2329,207.2517,207.1577,207.2517,6416.0
2021-06-10 13:40:00,220.44,220.48,220.43,220.47,9936.0,207.2517,207.2893,207.2423,207.2799,9936.0
2021-06-10 13:45:00,220.47,220.52,220.45,220.48,16777.0,207.2799,207.3269,207.2611,207.2893,16777.0
2021-06-10 13:50:00,220.48,220.55,220.47,220.55,8196.0,207.2893,207.3551,207.2799,207.3551,8196.0
2021-06-10 13:55:00,220.56,220.6,220.55,220.57,25430.0,207.3645,207.4021,207.3551,207.3739,25430.0
2021-06-10 14:00:00,220.56,220.6,220.55,220.58,16477.0,207.3645,207.4021,207.3551,207.3833,16477.0
2021-06-10 14:05:00,220.58,220.62,220.56,220.56,13735.0,207.3833,207.421,207.3645,207.3645,13735.0
2021-06-10 14:10:00,220.55,220.57,220.5,220.55,7870.0,207.3551,207.3739,207.3081,207.3551,7870.0
2021-06-10 14:15:00,220.53,220.58,220.5,220.54,22544.0,207.3363,207.3833,207.3081,207.3457,22544.0
2021-06-10 14:20:00,220.55,220.55,220.43,220.47,17620.0,207.3551,207.3551,207.2423,207.2799,17620.0
2021-06-10 14:25:00,220.43,220.47,220.38,220.39,20417.0,207.2423,207.2799,207.1953,207.2047,20417.0
2021-06-10 14:30:00,220.41,220.45,220.38,220.45,9121.0,207.2235,207.2611,207.1953,207.2611,9121.0
2021-06-10 14:35:00,220.43,220.46,220.38,220.4,21271.0,207.2423,207.2705,207.1953,207.2141,21271.0
2021-06-10 14:40:00,220.39,220.46,220.38,220.43,12680.0,207.2047,207.2705,207.1953,207.2423,12680.0
2021-06-10 14:45:00,220.39,220.44,220.32,220.42,10098.0,207.2047,207.2517,207.1389,207.2329,10098.0
2021-06-10 14:50:00,220.43,220.52,220.42,220.52,20906.0,207.2423,207.3269,207.2329,207.3269,20906.0
2021-06-10 14:55:00,220.51,220.54,220.49,220.51,18701.0,207.3175,207.3457,207.2987,207.3175,18701.0
2021-06-10 15:00:00,220.5,220.53,220.31,220.32,12586.0,207.3081,207.3363,207.1295,207.1389,12586.0
2021-06-10 15:05:00,220.32,220.42,220.27,220.42,20117.0,207.1389,207.2329,207.0919,207.2329,20117.0
2021-06-10 15:10:00,220.44,220.46,220.38,220.4,19104.0,207.2517,207.2705,207.1953,207.2141,19104.0
2021-06-10 15:15:00,220.41,220.43,220.37,220.39,15544.0,207.2235,207.2423,207.1859,207.2047,15544.0
2021-06-10 15:20:00,220.38,220.43,220.34,220.37,26357.0,207.1953,207.2423,207.1577,207.1859,26357.0
2021-06-10 15:25:00,220.38,220.39,220.27,220.33,31722.0,207.1953,207.2047,207.0919,207.1483,31722.0
2021-06-10 15:30:00,220.3,220.4,220.21,220.24,32246.0,207.1201,207.2141,207.0355,207.0637,32246.0
2021-06-10 15:35:00,220.21,220.33,220.16,220.29,30675.0,207.0355,207.1483,206.9885,207.1107,30675.0
2021-06-10 15:40:00,220.28,220.3,220.22,220.23,24495.0,207.1013,207.1201,207.0449,207.0543,24495.0
2021-06-10 15:45:00,220.23,220.24,220.13,220.15,40286.0,207.0543,207.0637,206.9603,206.9791,40286.0
2021-06-10 15:50:00,220.19,220.41,220.19,220.3,47123.0,207.0167,207.2235,207.0167,207.1201,47123.0
2021-06-10 15:55:00,220.3,220.4,220.22,220.33,89683.0,207.1201,207.2141,207.0449,207.1483,89683.0
2021-06-11 09:30:00,220.78,220.84,220.61,220.69,148316.0,207.5714,207.6278,207.4115,207.4868,148316.0
2021-06-11 09:35:00,220.67,220.9,220.67,220.77,26182.0,207.468,207.6842,207.468,207.562,26182.0
2021-06-11 09:40:00,220.74,220.87,220.71,220.74,27332.0,207.5338,207.656,207.5056,207.5338,27332.0
2021-06-11 09:45:00,220.72,220.8,220.66,220.66,34832.0,207.515,207.5902,207.4586,207.4586,34832.0
2021-06-11 09:50:00,220.65,220.86,220.63,220.83,26433.0,207.4492,207.6466,207.4304,207.6184,26433.0
2021-06-11 09:55:00,220.83,220.84,220.61,220.72,25506.0,207.6184,207.6278,207.4115,207.515,25506.0
2021-06-11 10:00:00,220.72,220.85,220.63,220.78,54264.0,207.515,207.6372,207.4304,207.5714,54264.0
2021-06-11 10:05:00,220.74,220.77,220.64,220.7,25885.0,207.5338,207.562,207.4398,207.4962,25885.0
2021-06-11 10:10:00,220.68,220.71,220.58,220.69,35002.0,207.4774,207.5056,207.3833,207.4868,35002.0
2021-06-11 10:15:00,220.61,220.67,220.52,220.6,37153.0,207.4115,207.468,207.3269,207.4021,37153.0
2021-06-11 10:20:00,220.62,220.62,220.46,220.48,31883.0,207.421,207.421,207.2705,207.2893,31883.0
2021-06-11 10:25:00,220.48,220.57,220.42,220.54,28204.0,207.2893,207.3739,207.2329,207.3457,28204.0
2021-06-11 10:30:00,220.54,220.57,220.48,220.49,26635.0,207.3457,207.3739,207.2893,207.2987,26635.0
2021-06-11 10:35:00,220.49,220.52,220.34,220.37,38333.0,207.2987,207.3269,207.1577,207.1859,38333.0
2021-06-11 10:40:00,220.41,220.49,220.38,220.4,32631.0,207.2235,207.2987,207.1953,207.2141,32631.0
2021-06-11 10:45:00,220.4,220.41,220.3,220.32,40994.0,207.2141,207.2235,207.1201,207.1389,40994.0
2021-06-11 10:50:00,220.33,220.46,220.3,220.44,43270.0,207.1483,207.2705,207.1201,207.2517,43270.0
2021-06-11 10:55:00,220.44,220.44,220.34,220.39,24145.0,207.2517,207.2517,207.1577,207.2047,24145.0
2021-06-11 11:00:00,220.38,220.38,220.17,220.2,32918.0,207.1953,207.1953,206.9979,207.0261,32918.0
2021-06-11 11:05:00,220.18,220.41,220.17,220.41,23096.0,207.0073,207.2235,206.9979,207.2235,23096.0
2021-06-11 11:10:00,220.41,220.42,220.33,220.36,16655.0,207.2235,207.2329,207.1483,207.1765,16655.0
2021-06-11 11:15:00,220.35,220.36,220.29,220.3,17341.0,207.1671,207.1765,207.1107,207.1201,17341.0
2021-06-11 11:20:00,220.3,220.38,220.28,220.38,25173.0,207.1201,207.1953,207.1013,207.1953,25173.0
2021-06-11 11:25:00,220.36,220.44,220.31,220.41,48514.0,207.1765,207.2517,207.1295,207.2235,48514.0
2021-06-11 11:30:00,220.41,220.45,220.39,220.41,14930.0,207.2235,207.2611,207.2047,207.2235,14930.0
2021-06-11 11:35:00,220.41,220.44,220.39,220.41,24910.0,207.2235,207.2517,207.2047,207.2235,24910.0
2021-06-11 11:40:00,220.41,220.41,220.29,220.32,19578.0,207.2235,207.2235,207.1107,207.1389,19578.0
2021-06-11 11:45:00,220.34,220.46,220.34,220.41,19605.0,207.1577,207.2705,207.1577,207.2235,19605.0
2021-06-11 11:50:00,220.42,220.43,220.34,220.34,24492.0,207.2329,207.2423,207.1577,207.1577,24492.0
2021-06-11 11:55:00,220.34,220.38,220.33,220.35,19947.0,207.1577,207.1953,207.1483,207.1671,19947.0
2021-06-11 12:00:00,220.37,220.42,220.36,220.4,48165.0,207.1859,207.2329,207.1765,207.2141,48165.0
2021-06-11 12:05:00,220.4,220.43,220.3,220.31,27880.0,207.2141,207.2423,207.1201,207.1295,27880.0
2021-06-11 12:10:00,220.32,220.35,220.28,220.32,24148.0,207.1389,207.1671,207.1013,207.1389,24148.0
2021-06-11 12:15:00,220.34,220.36,220.25,220.28,20235.0,207.1577,207.1765,207.0731,207.1013,20235.0
2021-06-11 12:20:00,220.28,220.29,220.21,220.22,26679.0,207.1013,207.1107,207.0355,207.0449,26679.0
2021-06-11 12:25:00,220.23,220.23,220.15,220.17,27725.0,207.0543,207.0543,206.9791,206.9979,27725.0
2021-06-11 12:30:00,220.17,220.22,220.16,220.21,18581.0,206.9979,207.0449,206.9885,207.0355,18581.0
2021-06-11 12:35:00,220.21,220.22,220.15,220.16,23094.0,207.0355,207.0449,206.9791,206.9885,23094.0
2021-06-11 12:40:00,220.16,220.18,220.12,220.17,37596.0,206.9885,207.0073,206.9509,206.9979,37596.0
2021-06-11 12:45:00,220.18,220.24,220.17,220.22,17705.0,207.0073,207.0637,206.9979,207.0449,17705.0
2021-06-11 12:50:00,220.21,220.32,220.2,220.32,11299.0,207.0355,207.1389,207.0261,207.1389,11299.0
2021-06-11 12:55:00,220.32,220.35,220.28,220.34,30380.0,207.1389,207.1671,207.1013,207.1577,30380.0
2021-06-11 13:00:00,220.34,220.36,220.24,220.29,16688.0,207.1577,207.1765,207.0637,207.1107,16688.0
2021-06-11 13:05:00,220.28,220.35,220.27,220.34,8735.0,207.1013,207.1671,207.0919,207.1577,8735.0
2021-06-11 13:10:00,220.34,220.37,220.31,220.36,14003.0,207.1577,207.1859,207.1295,207.1765,14003.0
2021-06-11 13:15:00,220.36,220.39,220.33,220.38,10391.0,207.1765,207.2047,207.1483,207.1953,10391.0
2021-06-11 13:20:00,220.38,220.43,220.37,220.42,16042.0,207.1953,207.2423,207.1859,207.2329,16042.0
2021-06-11 13:25:00,220.4,220.42,220.39,220.39,10027.0,207.2141,207.2329,207.2047,207.2047,10027.0
2021-06-11 13:30:00,220.39,220.45,220.39,220.4,27782.0,207.2047,207.2611,207.2047,207.2141,27782.0
2021-06-11 13:35:00,220.41,220.43,220.38,220.42,10501.0,207.2235,207.2423,207.1953,207.2329,10501.0
2021-06-11 13:40:00,220.42,220.45,220.41,220.44,22761.0,207.2329,207.2611,207.2235,207.2517,22761.0
2021-06-11 13:45:00,220.45,220.51,220.44,220.48,17021.0,207.2611,207.3175,207.2517,207.2893,17021.0
2021-06-11 13:50:00,220.5,220.52,220.48,220.49,9477.0,207.3081,207.3269,207.2893,207.2987,9477.0
2021-06-11 13:55:00,220.49,220.53,220.48,220.5,17248.0,207.2987,207.3363,207.2893,207.3081,17248.0
2021-06-11 14:00:00,220.5,220.6,220.49,220.54,115449.0,207.3081,207.4021,207.2987,207.3457,115449.0
2021-06-11 14:05:00,220.55,220.6,220.54,220.59,31951.0,207.3551,207.4021,207.3457,207.3927,31951.0
2021-06-11 14:10:00,220.6,220.62,220.57,220.62,12153.0,207.4021,207.421,207.3739,207.421,12153.0
2021-06-11 14:15:00,220.62,220.62,220.54,220.56,14370.0,207.421,207.421,207.3457,207.3645,14370.0
2021-06-11 14:20:00,220.56,220.57,220.53,220.56,10577.0,207.3645,207.3739,207.3363,207.3645,10577.0
2021-06-11 14:25:00,220.56,220.63,220.56,220.62,31053.0,207.3645,207.4304,207.3645,207.421,31053.0
2021-06-11 14:30:00,220.63,220.66,220.62,220.66,20157.0,207.4304,207.4586,207.421,207.4586,20157.0
2021-06-11 14:35:00,220.66,220.67,220.63,220.65,9531.0,207.4586,207.468,207.4304,207.4492,9531.0
2021-06-11 14:40:00,220.65,220.65,220.61,220.62,7178.0,207.4492,207.4492,207.4115,207.421,7178.0
2021-06-11 14:45:00,220.62,220.63,220.6,220.63,10067.0,207.421,207.4304,207.4021,207.4304,10067.0
2021-06-11 14:50:00,220.62,220.63,220.55,220.56,14057.0,207.421,207.4304,207.3551,207.3645,14057.0
2021-06-11 14:55:00,220.57,220.64,220.57,220.64,10973.0,207.3739,207.4398,207.3739,207.4398,10973.0
2021-06-11 15:00:00,220.63,220.65,220.56,220.56,18019.0,207.4304,207.4492,207.3645,207.3645,18019.0
2021-06-11 15:05:00,220.56,220.6,220.53,220.58,19023.0,207.3645,207.4021,207.3363,207.3833,19023.0
2021-06-11 15:10:00,220.58,220.63,220.51,220.51,27225.0,207.3833,207.4304,207.3175,207.3175,27225.0
2021-06-11 15:15:00,220.52,220.62,220.51,220.61,156986.0,207.3269,207.421,207.3175,207.4115,156986.0
2021-06-11 15:20:00,220.6,220.6,220.53,220.55,30384.0,207.4021,207.4021,207.3363,207.3551,30384.0
2021-06-11 15:25:00,220.55,220.57,220.51,220.53,42228.0,207.3551,207.3739,207.3175,207.3363,42228.0
2021-06-11 15:30:00,220.53,220.58,220.51,220.57,33099.0,207.3363,207.3833,207.3175,207.3739,33099.0
2021-06-11 15:35:00,220.57,220.6,220.55,220.58,35426.0,207.3739,207.4021,207.3551,207.3833,35426.0
2021-06-11 15:40:00,220.57,220.61,220.49,220.59,46872.0,207.3739,207.4115,207.2987,207.3927,46872.0
2021-06-11 15:45:00,220.6,220.64,220.59,220.63,38015.0,207.4021,207.4398,207.3927,207.4304,38015.0
2021-06-11 15:50:00,220.63,220.8,220.63,220.79,54303.0,207.4304,207.5902,207.4304,207.5808,54303.0
2021-06-11 15:55:00,220.79,221.0,220.76,221.0,68958.0,207.5808,207.7782,207.5526,207.7782,68958.0
2021-06-14 09:30:00,221.2,221.2,220.89,220.93,190690.0,207.9663,207.9663,207.6748,207.7124,190690.0
2021-06-14 09:35:00,220.96,221.01,220.87,220.95,23884.0,207.7406,207.7876,207.656,207.7312,23884.0
2021-06-14 09:40:00,220.95,221.01,220.89,220.92,22421.0,207.7312,207.7876,207.6748,207.703,22421.0
2021-06-14 09:45:00,220.92,221.08,220.9,221.02,33354.0,207.703,207.8534,207.6842,207.797,33354.0
2021-06-14 09:50:00,221.02,221.03,220.73,220.87,34224.0,207.797,207.8064,207.5244,207.656,34224.0
2021-06-14 09:55:00,220.86,220.92,220.84,220.92,30601.0,207.6466,207.703,207.6278,207.703,30601.0
2021-06-14 10:00:00,220.94,220.97,220.66,220.74,61312.0,207.7218,207.75,207.4586,207.5338,61312.0
2021-06-14 10:05:00,220.76,220.78,220.61,220.72,25149.0,207.5526,207.5714,207.4115,207.515,25149.0
2021-06-14 10:10:00,220.72,220.76,220.64,220.76,18761.0,207.515,207.5526,207.4398,207.5526,18761.0
2021-06-14 10:15:00,220.73,220.8,220.72,220.77,20592.0,207.5244,207.5902,207.515,207.562,20592.0
2021-06-14 10:20:00,220.81,220.84,220.73,220.77,21106.0,207.5996,207.6278,207.5244,207.562,21106.0
2021-06-14 10:25:00,220.75,220.77,220.68,220.72,32543.0,207.5432,207.562,207.4774,207.515,32543.0
2021-06-14 10:30:00,220.69,220.73,220.61,220.63,15986.0,207.4868,207.5244,207.4115,207.4304,15986.0
2021-06-14 10:35:00,220.61,220.71,220.46,220.71,46097.0,207.4115,207.5056,207.2705,207.5056,46097.0
2021-06-14 10:40:00,220.72,220.76,220.57,220.6,31773.0,207.515,207.5526,207.3739,207.4021,31773.0
2021-06-14 10:45:00,220.59,220.62,220.52,220.62,18560.0,207.3927,207.421,207.3269,207.421,18560.0
2021-06-14 10:50:00,220.62,220.77,220.6,220.76,30780.0,207.421,207.562,207.4021,207.5526,30780.0
2021-06-14 10:55:00,220.75,220.78,220.71,220.78,20455.0,207.5432,207.5714,207.5056,207.5714,20455.0
2021-06-14 11:00:00,220.78,220.88,220.77,220.83,41412.0,207.5714,207.6654,207.562,207.6184,41412.0
2021-06-14 11:05:00,220.81,220.84,220.72,220.73,35343.0,207.5996,207.6278,207.515,207.5244,35343.0
2021-06-14 11:10:00,220.72,220.78,220.7,220.75,37151.0,207.515,207.5714,207.4962,207.5432,37151.0
2021-06-14 11:15:00,220.75,220.75,220.67,220.68,28563.0,207.5432,207.5432,207.468,207.4774,28563.0
2021-06-14 11:20:00,220.68,220.71,220.62,220.66,13831.0,207.4774,207.5056,207.421,207.4586,13831.0
2021-06-14 11:25:00,220.66,220.69,220.61,220.64,16702.0,207.4586,207.4868,207.4115,207.4398,16702.0
2021-06-14 11:30:00,220.65,220.66,220.49,220.53,44420.0,207.4492,207.4586,207.2987,207.3363,44420.0
2021-06-14 11:35:00,220.53,220.58,220.45,220.53,44968.0,207.3363,207.3833,207.2611,207.3363,44968.0
2021-06-14 11:40:00,220.55,220.61,220.52,220.59,23610.0,207.3551,207.4115,207.3269,207.3927,23610.0
2021-06-14 11:45:00,220.59,220.63,220.57,220.62,16607.0,207.3927,207.4304,207.3739,207.421,16607.0
2021-06-14 11:50:00,220.62,220.67,220.58,220.64,15483.0,207.421,207.468,207.3833,207.4398,15483.0
2021-06-14 11:55:00,220.64,220.64,220.59,220.63,10818.0,207.4398,207.4398,207.3927,207.4304,10818.0
2021-06-14 12:00:00,220.64,220.69,220.61,220.68,19151.0,207.4398,207.4868,207.4115,207.4774,19151.0
2021-06-14 12:05:00,220.67,220.72,220.64,220.72,10685.0,207.468,207.515,207.4398,207.515,10685.0
2021-06-14 12:10:00,220.73,220.74,220.7,220.74,26046.0,207.5244,207.5338,207.4962,207.5338,26046.0
2021-06-14 12:15:00,220.75,220.75,220.7,220.73,8174.0,207.5432,207.5432,207.4962,207.5244,8174.0
2021-06-14 12:20:00,220.73,220.74,220.62,220.63,20884.0,207.5244,207.5338,207.421,207.4304,20884.0
2021-06-14 12:25:00,220.62,220.68,220.61,220.65,24145.0,207.421,207.4774,207.4115,207.4492,24145.0
2021-06-14 12:30:00,220.65,220.65,220.51,220.56,16452.0,207.4492,207.4492,207.3175,207.3645,16452.0
2021-06-14 12:35:00,220.58,220.62,220.52,220.53,20591.0,207.3833,207.421,207.3269,207.3363,20591.0
2021-06-14 12:40:00,220.52,220.59,220.51,220.54,81972.0,207.3269,207.3927,207.3175,207.3457,81972.0
2021-06-14 12:45:00,220.54,220.59,220.53,220.53,14043.0,207.3457,207.3927,207.3363,207.3363,14043.0
2021-06-14 12:50:00,220.53,220.56,220.48,220.49,27038.0,207.3363,207.3645,207.2893,207.2987,27038.0
2021-06-14 12:55:00,220.49,220.54,220.48,220.5,24192.0,207.2987,207.3457,207.2893,207.3081,24192.0
2021-06-14 13:00:00,220.51,220.55,220.48,220.51,32846.0,207.3175,207.3551,207.2893,207.3175,32846.0
2021-06-14 13:05:00,220.51,220.54,220.48,220.52,20361.0,207.3175,207.3457,207.2893,207.3269,20361.0
2021-06-14 13:10:00,220.54,220.58,220.51,220.58,18148.0,207.3457,207.3833,207.3175,207.3833,18148.0
2021-06-14 13:15:00,220.57,220.58,220.49,220.5,27456.0,207.3739,207.3833,207.2987,207.3081,27456.0
2021-06-14 13:20:00,220.49,220.55,220.48,220.53,18105.0,207.2987,207.3551,207.2893,207.3363,18105.0
2021-06-14 13:25:00,220.52,220.59,220.51,220.59,16195.0,207.3269,207.3927,207.3175,207.3927,16195.0
2021-06-14 13:30:00,220.59,220.64,220.58,220.64,11402.0,207.3927,207.4398,207.3833,207.4398,11402.0
2021-06-14 13:35:00,220.64,220.65,220.59,220.6,19823.0,207.4398,207.4492,207.3927,207.4021,19823.0
2021-06-14 13:40:00,220.6,220.66,220.58,220.58,19358.0,207.4021,207.4586,207.3833,207.3833,19358.0
2021-06-14 13:45:00,220.59,220.65,220.57,220.63,22032.0,207.3927,207.4492,207.3739,207.4304,22032.0
2021-06-14 13:50:00,220.63,220.63,220.57,220.59,15704.0,207.4304,207.4304,207.3739,207.3927,15704.0
2021-06-14 13:55:00,220.56,220.56,220.49,220.52,22747.0,207.3645,207.3645,207.2987,207.3269,22747.0
2021-06-14 14:00:00,220.53,220.58,220.5,220.53,43334.0,207.3363,207.3833,207.3081,207.3363,43334.0
2021-06-14 14:05:00,220.52,220.57,220.51,220.51,24409.0,207.3269,207.3739,207.3175,207.3175,24409.0
2021-06-14 14:10:00,220.51,220.55,220.49,220.51,22570.0,207.3175,207.3551,207.2987,207.3175,22570.0
2021-06-14 14:15:00,220.51,220.52,220.48,220.5,21228.0,207.3175,207.3269,207.2893,207.3081,21228.0
2021-06-14 14:20:00,220.48,220.51,220.46,220.47,23585.0,207.2893,207.3175,207.2705,207.2799,23585.0
2021-06-14 14:25:00,220.46,220.46,220.39,220.4,16955.0,207.2705,207.2705,207.2047,207.2141,16955.0
2021-06-14 14:30:00,220.39,220.46,220.38,220.45,20733.0,207.2047,207.2705,207.1953,207.2611,20733.0
2021-06-14 14:35:00,220.44,220.46,220.39,220.45,17665.0,207.2517,207.2705,207.2047,207.2611,17665.0
2021-06-14 14:40:00,220.46,220.56,220.45,220.56,24649.0,207.2705,207.3645,207.2611,207.3645,24649.0
2021-06-14 14:45:00,220.56,220.58,220.52,220.55,21030.0,207.3645,207.3833,207.3269,207.3551,21030.0
2021-06-14 14:50:00,220.56,220.57,220.51,220.56,19887.0,207.3645,207.3739,207.3175,207.3645,19887.0
2021-06-14 14:55:00,220.56,220.57,220.52,220.55,17680.0,207.3645,207.3739,207.3269,207.3551,17680.0
2021-06-14 15:00:00,220.56,220.62,220.53,220.59,18806.0,207.3645,207.421,207.3363,207.3927,18806.0
2021-06-14 15:05:00,220.59,220.59,220.5,220.54,28136.0,207.3927,207.3927,207.3081,207.3457,28136.0
2021-06-14 15:10:00,220.55,220.55,220.46,220.5,21367.0,207.3551,207.3551,207.2705,207.3081,21367.0
2021-06-14 15:15:00,220.51,220.53,220.46,220.5,20741.0,207.3175,207.3363,207.2705,207.3081,20741.0
2021-06-14 15:20:00,220.48,220.58,220.47,220.58,23737.0,207.2893,207.3833,207.2799,207.3833,23737.0
2021-06-14 15:25:00,220.57,220.61,220.53,220.61,22876.0,207.3739,207.4115,207.3363,207.4115,22876.0
2021-06-14 15:30:00,220.61,220.66,220.6,220.63,23294.0,207.4115,207.4586,207.4021,207.4304,23294.0
2021-06-14 15:35:00,220.64,220.72,220.63,220.7,30749.0,207.4398,207.515,207.4304,207.4962,30749.0
2021-06-14 15:40:00,220.71,220.82,220.71,220.81,82504.0,207.5056,207.609,207.5056,207.5996,82504.0
2021-06-14 15:45:00,220.81,220.89,220.79,220.89,44741.0,207.5996,207.6748,207.5808,207.6748,44741.0
2021-06-14 15:50:00,220.92,221.1,220.82,221.09,65823.0,207.703,207.8722,207.609,207.8628,65823.0
2021-06-14 15:55:00,221.1,221.39,221.07,221.36,135584.0,207.8722,208.1449,207.844,208.1167,135584.0
2021-06-15 09:30:00,221.49,221.53,221.01,221.09,109767.0,208.2389,208.2765,207.7876,207.8628,109767.0
2021-06-15 09:35:00,221.08,221.17,220.98,221.03,47192.0,207.8534,207.938,207.7594,207.8064,47192.0
2021-06-15 09:40:00,221.04,221.07,220.92,221.02,25149.0,207.8158,207.844,207.703,207.797,25149.0
2021-06-15 09:45:00,221.03,221.14,221.03,221.08,21806.0,207.8064,207.9098,207.8064,207.8534,21806.0
2021-06-15 09:50:00,221.07,221.11,220.99,221.06,33897.0,207.844,207.8816,207.7688,207.8346,33897.0
2021-06-15 09:55:00,221.05,221.05,220.93,220.99,25112.0,207.8252,207.8252,207.7124,207.7688,25112.0
2021-06-15 10:00:00,221.0,221.07,220.89,220.92,50949.0,207.7782,207.844,207.6748,207.703,50949.0
2021-06-15 10:05:00,220.92,220.94,220.77,220.86,26670.0,207.703,207.7218,207.562,207.6466,26670.0
2021-06-15 10:10:00,220.85,220.89,220.73,220.78,49991.0,207.6372,207.6748,207.5244,207.5714,49991.0
2021-06-15 10:15:00,220.77,220.89,220.73,220.78,26364.0,207.562,207.6748,207.5244,207.5714,26364.0
2021-06-15 10:20:00,220.77,220.9,220.73,220.77,16348.0,207.562,207.6842,207.5244,207.562,16348.0
2021-06-15 10:25:00,220.79,220.79,220.57,220.61,31711.0,207.5808,207.5808,207.3739,207.4115,31711.0
2021-06-15 10:30:00,220.63,220.67,220.54,220.65,41810.0,207.4304,207.468,207.3457,207.4492,41810.0
2021-06-15 10:35:00,220.64,220.7,220.56,220.7,14663.0,207.4398,207.4962,207.3645,207.4962,14663.0
2021-06-15 10:40:00,220.7,220.7,220.52,220.56,13038.0,207.4962,207.4962,207.3269,207.3645,13038.0
2021-06-15 10:45:00,220.57,220.58,220.47,220.57,33406.0,207.3739,207.3833,207.2799,207.3739,33406.0
2021-06-15 10:50:00,220.56,220.62,220.52,220.56,15876.0,207.3645,207.421,207.3269,207.3645,15876.0
2021-06-15 10:55:00,220.57,220.6,220.49,220.53,38297.0,207.3739,207.4021,207.2987,207.3363,38297.0
2021-06-15 11:00:00,220.55,220.56,220.44,220.52,14105.0,207.3551,207.3645,207.2517,207.3269,14105.0
2021-06-15 11:05:00,220.52,220.62,220.51,220.59,16523.0,207.3269,207.421,207.3175,207.3927,16523.0
2021-06-15 11:10:00,220.59,220.6,220.53,220.58,17954.0,207.3927,207.4021,207.3363,207.3833,17954.0
2021-06-15 11:15:00,220.59,220.68,220.56,220.67,18735.0,207.3927,207.4774,207.3645,207.468,18735.0
2021-06-15 11:20:00,220.63,220.66,220.6,220.64,22145.0,207.4304,207.4586,207.4021,207.4398,22145.0
2021-06-15 11:25:00,220.62,220.63,220.45,220.52,21611.0,207.421,207.4304,207.2611,207.3269,21611.0
2021-06-15 11:30:00,220.5,220.5,220.32,220.35,25335.0,207.3081,207.3081,207.1389,207.1671,25335.0
2021-06-15 11:35:00,220.36,220.36,220.16,220.21,44027.0,207.1765,207.1765,206.9885,207.0355,44027.0
2021-06-15 11:40:00,220.21,220.35,220.2,220.34,22697.0,207.0355,207.1671,207.0261,207.1577,22697.0
2021-06-15 11:45:00,220.34,220.4,220.31,220.35,13275.0,207.1577,207.2141,207.1295,207.1671,13275.0
2021-06-15 11:50:00,220.37,220.37,220.19,220.22,22527.0,207.1859,207.1859,207.0167,207.0449,22527.0
2021-06-15 11:55:00,220.27,220.36,220.26,220.35,25689.0,207.0919,207.1765,207.0825,207.1671,25689.0
2021-06-15 12:00:00,220.34,220.46,220.34,220.44,19829.0,207.1577,207.2705,207.1577,207.2517,19829.0
2021-06-15 12:05:00,220.44,220.47,220.4,220.47,26286.0,207.2517,207.2799,207.2141,207.2799,26286.0
2021-06-15 12:10:00,220.47,220.52,220.46,220.49,22727.0,207.2799,207.3269,207.2705,207.2987,22727.0
2021-06-15 12:15:00,220.5,220.55,220.47,220.52,12407.0,207.3081,207.3551,207.2799,207.3269,12407.0
2021-06-15 12:20:00,220.53,220.59,220.51,220.59,15748.0,207.3363,207.3927,207.3175,207.3927,15748.0
2021-06-15 12:25:00,220.6,220.65,220.53,220.64,16641.0,207.4021,207.4492,207.3363,207.4398,16641.0
2021-06-15 12:30:00,220.63,220.7,220.61,220.69,13731.0,207.4304,207.4962,207.4115,207.4868,13731.0
2021-06-15 12:35:00,220.69,220.71,220.64,220.66,27607.0,207.4868,207.5056,207.4398,207.4586,27607.0
2021-06-15 12:40:00,220.63,220.65,220.52,220.55,31625.0,207.4304,207.4492,207.3269,207.3551,31625.0
2021-06-15 12:45:00,220.53,220.63,220.52,220.6,19725.0,207.3363,207.4304,207.3269,207.4021,19725.0
2021-06-15 12:50:00,220.6,220.61,220.55,220.56,13995.0,207.4021,207.4115,207.3551,207.3645,13995.0
2021-06-15 12:55:00,220.56,220.6,220.51,220.59,13746.0,207.3645,207.4021,207.3175,207.3927,13746.0
2021-06-15 13:00:00,220.6,220.6,220.5,220.51,17110.0,207.4021,207.4021,207.3081,207.3175,17110.0
2021-06-15 13:05:00,220.53,220.67,220.52,220.6,18361.0,207.3363,207.468,207.3269,207.4021,18361.0
2021-06-15 13:10:00,220.6,220.63,220.54,220.59,64737.0,207.4021,207.4304,207.3457,207.3927,64737.0
2021-06-15 13:15:00,220.59,220.59,220.45,220.56,17554.0,207.3927,207.3927,207.2611,207.3645,17554.0
2021-06-15 13:20:00,220.58,220.61,220.54,220.56,12488.0,207.3833,207.4115,207.3457,207.3645,12488.0
2021-06-15 13:25:00,220.55,220.59,220.53,220.55,15108.0,207.3551,207.3927,207.3363,207.3551,15108.0
2021-06-15 13:30:00,220.55,220.66,220.54,220.65,9631.0,207.3551,207.4586,207.3457,207.4492,9631.0
2021-06-15 13:35:00,220.66,220.68,220.64,220.66,9380.0,207.4586,207.4774,207.4398,207.4586,9380.0
2021-06-15 13:40:00,220.67,220.74,220.63,220.69,16528.0,207.468,207.5338,207.4304,207.4868,16528.0
2021-06-15 13:45:00,220.7,220.78,220.65,220.77,10514.0,207.4962,207.5714,207.4492,207.562,10514.0
2021-06-15 13:50:00,220.78,220.85,220.77,220.82,19343.0,207.5714,207.6372,207.562,207.609,19343.0
2021-06-15 13:55:00,220.82,220.9,220.82,220.84,13365.0,207.609,207.6842,207.609,207.6278,13365.0
2021-06-15 14:00:00,220.85,221.01,220.85,220.97,31632.0,207.6372,207.7876,207.6372,207.75,31632.0
2021-06-15 14:05:00,220.97,221.04,220.96,220.96,20242.0,207.75,207.8158,207.7406,207.7406,20242.0
2021-06-15 14:10:00,220.96,220.96,220.75,220.75,17900.0,207.7406,207.7406,207.5432,207.5432,17900.0
2021-06-15 14:15:00,220.73,220.88,220.73,220.86,11800.0,207.5244,207.6654,207.5244,207.6466,11800.0
2021-06-15 14:20:00,220.84,220.88,220.8,220.87,28116.0,207.6278,207.6654,207.5902,207.656,28116.0
2021-06-15 14:25:00,220.84,220.89,220.82,220.88,9800.0,207.6278,207.6748,207.609,207.6654,9800.0
2021-06-15 14:30:00,220.88,220.88,220.8,220.82,7856.0,207.6654,207.6654,207.5902,207.609,7856.0
2021-06-15 14:35:00,220.84,220.86,220.79,220.81,17187.0,207.6278,207.6466,207.5808,207.5996,17187.0
2021-06-15 14:40:00,220.81,220.85,220.78,220.83,11324.0,207.5996,207.6372,207.5714,207.6184,11324.0
2021-06-15 14:45:00,220.83,220.92,220.82,220.92,19075.0,207.6184,207.703,207.609,207.703,19075.0
2021-06-15 14:50:00,220.91,220.97,220.87,220.96,12302.0,207.6936,207.75,207.656,207.7406,12302.0
2021-06-15 14:55:00,220.97,221.02,220.9,220.91,36154.0,207.75,207.797,207.6842,207.6936,36154.0
2021-06-15 15:00:00,220.91,220.91,220.69,220.69,39292.0,207.6936,207.6936,207.4868,207.4868,39292.0
2021-06-15 15:05:00,220.7,220.83,220.7,220.81,53583.0,207.4962,207.6184,207.4962,207.5996,53583.0
2021-06-15 15:10:00,220.82,220.85,220.78,220.79,37594.0,207.609,207.6372,207.5714,207.5808,37594.0
2021-06-15 15:15:00,220.8,220.86,220.79,220.86,55105.0,207.5902,207.6466,207.5808,207.6466,55105.0
2021-06-15 15:20:00,220.87,220.89,220.76,220.78,25792.0,207.656,207.6748,207.5526,207.5714,25792.0
2021-06-15 15:25:00,220.77,220.81,220.63,220.68,260592.0,207.562,207.5996,207.4304,207.4774,260592.0
2021-06-15 15:30:00,220.68,220.69,220.53,220.58,129573.0,207.4774,207.4868,207.3363,207.3833,129573.0
2021-06-15 15:35:00,220.59,220.63,220.48,220.63,48682.0,207.3927,207.4304,207.2893,207.4304,48682.0
2021-06-15 15:40:00,220.63,220.76,220.62,220.72,46269.0,207.4304,207.5526,207.421,207.515,46269.0
2021-06-15 15:45:00,220.74,220.95,220.74,220.94,78847.0,207.5338,207.7312,207.5338,207.7218,78847.0
2021-06-15 15:50:00,220.93,220.93,220.62,220.66,63650.0,207.7124,207.7124,207.421,207.4586,63650.0
2021-06-15 15:55:00,220.65,220.78,220.59,220.78,107456.0,207.4492,207.5714,207.3927,207.5714,107456.0
2021-06-16 09:30:00,220.97,220.97,220.56,220.62,112841.0,207.75,207.75,207.3645,207.421,112841.0
2021-06-16 09:35:00,220.67,220.75,220.62,220.64,30851.0,207.468,207.5432,207.421,207.4398,30851.0
2021-06-16 09:40:00,220.67,220.69,220.57,220.63,21864.0,207.468,207.4868,207.3739,207.4304,21864.0
2021-06-16 09:45:00,220.61,220.63,220.46,220.46,20687.0,207.4115,207.4304,207.2705,207.2705,20687.0
2021-06-16 09:50:00,220.5,220.58,220.48,220.55,29812.0,207.3081,207.3833,207.2893,207.3551,29812.0
2021-06-16 09:55:00,220.56,220.59,220.47,220.58,17412.0,207.3645,207.3927,207.2799,207.3833,17412.0
2021-06-16 10:00:00,220.58,220.63,220.49,220.58,40944.0,207.3833,207.4304,207.2987,207.3833,40944.0
2021-06-16 10:05:00,220.59,220.71,220.58,220.62,20718.0,207.3927,207.5056,207.3833,207.421,20718.0
2021-06-16 10:10:00,220.64,220.68,220.6,220.63,34990.0,207.4398,207.4774,207.4021,207.4304,34990.0
2021-06-16 10:15:00,220.63,220.67,220.59,220.62,50823.0,207.4304,207.468,207.3927,207.421,50823.0
2021-06-16 10:20:00,220.61,220.69,220.57,220.58,14820.0,207.4115,207.4868,207.3739,207.3833,14820.0
2021-06-16 10:25:00,220.59,220.62,220.57,220.61,34370.0,207.3927,207.421,207.3739,207.4115,34370.0
2021-06-16 10:30:00,220.61,220.65,220.57,220.6,16793.0,207.4115,207.4492,207.3739,207.4021,16793.0
2021-06-16 10:35:00,220.57,220.63,220.54,220.62,21337.0,207.3739,207.4304,207.3457,207.421,21337.0
2021-06-16 10:40:00,220.62,220.62,220.53,220.59,21868.0,207.421,207.421,207.3363,207.3927,21868.0
2021-06-16 10:45:00,220.58,220.62,220.52,220.54,26851.0,207.3833,207.421,207.3269,207.3457,26851.0
2021-06-16 10:50:00,220.54,220.59,220.52,220.53,16091.0,207.3457,207.3927,207.3269,207.3363,16091.0
2021-06-16 10:55:00,220.53,220.58,220.52,220.58,16376.0,207.3363,207.3833,207.3269,207.3833,16376.0
2021-06-16 11:00:00,220.58,220.63,220.56,220.6,17568.0,207.3833,207.4304,207.3645,207.4021,17568.0
2021-06-16 11:05:00,220.59,220.6,220.5,220.52,19164.0,207.3927,207.4021,207.3081,207.3269,19164.0
2021-06-16 11:10:00,220.52,220.61,220.49,220.61,18543.0,207.3269,207.4115,207.2987,207.4115,18543.0
2021-06-16 11:15:00,220.62,220.74,220.6,220.71,15940.0,207.421,207.5338,207.4021,207.5056,15940.0
2021-06-16 11:20:00,220.73,220.75,220.7,220.71,17765.0,207.5244,207.5432,207.4962,207.5056,17765.0
2021-06-16 11:25:00,220.72,220.79,220.7,220.78,21969.0,207.515,207.5808,207.4962,207.5714,21969.0
2021-06-16 11:30:00,220.77,220.79,220.66,220.7,16802.0,207.562,207.5808,207.4586,207.4962,16802.0
2021-06-16 11:35:00,220.7,220.71,220.64,220.65,14577.0,207.4962,207.5056,207.4398,207.4492,14577.0
2021-06-16 11:40:00,220.66,220.72,220.66,220.71,14848.0,207.4586,207.515,207.4586,207.5056,14848.0
2021-06-16 11:45:00,220.71,220.78,220.7,220.76,9339.0,207.5056,207.5714,207.4962,207.5526,9339.0
2021-06-16 11:50:00,220.77,220.79,220.74,220.75,15524.0,207.562,207.5808,207.5338,207.5432,15524.0
2021-06-16 11:55:00,220.75,220.76,220.69,220.69,14158.0,207.5432,207.5526,207.4868,207.4868,14158.0
2021-06-16 12:00:00,220.71,220.73,220.67,220.67,8649.0,207.5056,207.5244,207.468,207.468,8649.0
2021-06-16 12:05:00,220.65,220.66,220.54,220.54,14173.0,207.4492,207.4586,207.3457,207.3457,14173.0
2021-06-16 12:10:00,220.54,220.56,220.35,220.36,42550.0,207.3457,207.3645,207.1671,207.1765,42550.0
2021-06-16 12:15:00,220.36,220.42,220.32,220.33,29931.0,207.1765,207.2329,207.1389,207.1483,29931.0
2021-06-16 12:20:00,220.32,220.34,220.17,220.17,21841.0,207.1389,207.1577,206.9979,206.9979,21841.0
2021-06-16 12:25:00,220.17,220.2,220.07,220.18,23352.0,206.9979,207.0261,206.9039,207.0073,23352.0
2021-06-16 12:30:00,220.17,220.26,220.16,220.21,12216.0,206.9979,207.0825,206.9885,207.0355,12216.0
2021-06-16 12:35:00,220.23,220.25,220.05,220.06,13028.0,207.0543,207.0731,206.8851,206.8945,13028.0
2021-06-16 12:40:00,220.08,220.17,220.07,220.13,31269.0,206.9133,206.9979,206.9039,206.9603,31269.0
2021-06-16 12:45:00,220.1,220.12,220.03,220.09,22734.0,206.9321,206.9509,206.8662,206.9227,22734.0
2021-06-16 12:50:00,220.1,220.11,220.04,220.06,18724.0,206.9321,206.9415,206.8757,206.8945,18724.0
2021-06-16 12:55:00,220.06,220.17,220.06,220.17,18165.0,206.8945,206.9979,206.8945,206.9979,18165.0
2021-06-16 13:00:00,220.16,220.16,220.08,220.09,19437.0,206.9885,206.9885,206.9133,206.9227,19437.0
2021-06-16 13:05:00,220.09,220.12,220.05,220.07,29632.0,206.9227,206.9509,206.8851,206.9039,29632.0
2021-06-16 13:10:00,220.1,220.23,220.09,220.23,18443.0,206.9321,207.0543,206.9227,207.0543,18443.0
2021-06-16 13:15:00,220.23,220.23,220.1,220.11,19542.0,207.0543,207.0543,206.9321,206.9415,19542.0
2021-06-16 13:20:00,220.1,220.13,220.01,220.03,12773.0,206.9321,206.9603,206.8474,206.8662,12773.0
2021-06-16 13:25:00,220.05,220.07,219.91,219.96,39824.0,206.8851,206.9039,206.7534,206.8004,39824.0
2021-06-16 13:30:00,219.94,220.13,219.94,220.12,15856.0,206.7816,206.9603,206.7816,206.9509,15856.0
2021-06-16 13:35:00,220.14,220.17,220.1,220.17,11138.0,206.9697,206.9979,206.9321,206.9979,11138.0
2021-06-16 13:40:00,220.17,220.18,220.05,220.09,11925.0,206.9979,207.0073,206.8851,206.9227,11925.0
2021-06-16 13:45:00,220.06,220.08,219.88,219.88,13196.0,206.8945,206.9133,206.7252,206.7252,13196.0
2021-06-16 13:50:00,219.89,220.1,219.75,220.09,47955.0,206.7346,206.9321,206.603,206.9227,47955.0
2021-06-16 13:55:00,220.09,220.13,220.02,220.04,10199.0,206.9227,206.9603,206.8568,206.8757,10199.0
2021-06-16 14:00:00,219.9,219.9,218.42,219.06,95068.0,206.744,206.744,205.3526,205.9543,95068.0
2021-06-16 14:05:00,219.04,219.74,218.9,219.56,43091.0,205.9355,206.5936,205.8039,206.4244,43091.0
2021-06-16 14:10:00,219.55,219.73,219.2,219.22,43764.0,206.415,206.5842,206.0859,206.1047,43764.0
2021-06-16 14:15:00,219.18,219.18,218.58,218.7,34053.0,206.0671,206.0671,205.503,205.6158,34053.0
2021-06-16 14:20:00,218.68,219.07,218.61,218.96,39652.0,205.597,205.9637,205.5312,205.8603,39652.0
2021-06-16 14:25:00,218.95,219.41,218.95,219.3,35240.0,205.8509,206.2833,205.8509,206.1799,35240.0
2021-06-16 14:30:00,219.24,219.42,218.96,219.14,41870.0,206.1235,206.2927,205.8603,206.0295,41870.0
2021-06-16 14:35:00,219.18,219.39,218.83,219.02,39838.0,206.0671,206.2645,205.738,205.9167,39838.0
2021-06-16 14:40:00,219.06,219.06,218.46,218.49,56863.0,205.9543,205.9543,205.3902,205.4184,56863.0
2021-06-16 14:45:00,218.43,218.85,218.38,218.6,48342.0,205.362,205.7568,205.315,205.5218,48342.0
2021-06-16 14:50:00,218.56,219.07,218.56,218.97,43147.0,205.4842,205.9637,205.4842,205.8697,43147.0
2021-06-16 14:55:00,219.03,219.4,218.84,219.33,47568.0,205.9261,206.2739,205.7474,206.2081,47568.0
2021-06-16 15:00:00,219.27,219.43,219.16,219.4,44143.0,206.1517,206.3021,206.0483,206.2739,44143.0
2021-06-16 15:05:00,219.38,219.69,219.38,219.68,39633.0,206.2551,206.5466,206.2551,206.5372,39633.0
2021-06-16 15:10:00,219.67,219.96,219.66,219.92,50504.0,206.5278,206.8004,206.5184,206.7628,50504.0
2021-06-16 15:15:00,219.95,220.12,219.9,220.1,35954.0,206.791,206.9509,206.744,206.9321,35954.0
2021-06-16 15:20:00,220.13,220.34,220.07,220.31,42891.0,206.9603,207.1577,206.9039,207.1295,42891.0
2021-06-16 15:25:00,220.32,220.39,220.02,220.02,71367.0,207.1389,207.2047,206.8568,206.8568,71367.0
2021-06-16 15:30:00,220.05,220.15,219.85,219.91,64951.0,206.8851,206.9791,206.697,206.7534,64951.0
2021-06-16 15:35:00,219.89,220.14,219.79,220.14,53592.0,206.7346,206.9697,206.6406,206.9697,53592.0
2021-06-16 15:40:00,220.14,220.36,219.94,220.01,64405.0,206.9697,207.1765,206.7816,206.8474,64405.0
2021-06-16 15:45:00,219.99,220.05,219.87,219.9,52470.0,206.8286,206.8851,206.7158,206.744,52470.0
2021-06-16 15:50:00,219.88,219.91,219.75,219.75,71314.0,206.7252,206.7534,206.603,206.603,71314.0
2021-06-16 15:55:00,219.76,219.82,219.58,219.67,114443.0,206.6124,206.6688,206.4432,206.5278,114443.0
2021-06-17 09:30:00,219.44,219.77,219.32,219.76,77058.0,206.3115,206.6218,206.1987,206.6124,77058.0
2021-06-17 09:35:00,219.83,220.04,219.81,220.04,29508.0,206.6782,206.8757,206.6594,206.8757,29508.0
2021-06-17 09:40:00,220.01,220.03,219.44,219.47,39350.0,206.8474,206.8662,206.3115,206.3398,39350.0
2021-06-17 09:45:00,219.49,219.59,219.47,219.5,31512.0,206.3586,206.4526,206.3398,206.368,31512.0
2021-06-17 09:50:00,219.51,219.64,219.49,219.57,54218.0,206.3774,206.4996,206.3586,206.4338,54218.0
2021-06-17 09:55:00,219.64,219.66,219.42,219.55,20713.0,206.4996,206.5184,206.2927,206.415,20713.0
2021-06-17 10:00:00,219.55,219.71,219.49,219.64,70081.0,206.415,206.5654,206.3586,206.4996,70081.0
2021-06-17 10:05:00,219.69,219.72,219.2,219.23,47658.0,206.5466,206.5748,206.0859,206.1141,47658.0
2021-06-17 10:10:00,219.2,219.28,219.1,219.24,23804.0,206.0859,206.1611,205.9919,206.1235,23804.0
2021-06-17 10:15:00,219.26,219.51,219.21,219.51,55657.0,206.1423,206.3774,206.0953,206.3774,55657.0
2021-06-17 10:20:00,219.52,219.59,219.41,219.58,29877.0,206.3868,206.4526,206.2833,206.4432,29877.0
2021-06-17 10:25:00,219.58,219.74,219.56,219.57,33625.0,206.4432,206.5936,206.4244,206.4338,33625.0
2021-06-17 10:30:00,219.61,219.81,219.59,219.81,24813.0,206.4714,206.6594,206.4526,206.6594,24813.0
2021-06-17 10:35:00,219.81,220.06,219.8,219.93,49911.0,206.6594,206.8945,206.65,206.7722,49911.0
2021-06-17 10:40:00,219.96,220.04,219.91,219.99,27094.0,206.8004,206.8757,206.7534,206.8286,27094.0
2021-06-17 10:45:00,220.02,220.04,219.7,219.78,29301.0,206.8568,206.8757,206.556,206.6312,29301.0
2021-06-17 10:50:00,219.75,219.86,219.59,219.65,23127.0,206.603,206.7064,206.4526,206.509,23127.0
2021-06-17 10:55:00,219.63,219.65,219.48,219.56,24692.0,206.4902,206.509,206.3492,206.4244,24692.0
2021-06-17 11:00:00,219.57,219.61,219.49,219.51,16960.0,206.4338,206.4714,206.3586,206.3774,16960.0
2021-06-17 11:05:00,219.53,219.58,219.44,219.48,29566.0,206.3962,206.4432,206.3115,206.3492,29566.0
2021-06-17 11:10:00,219.45,219.5,219.23,219.27,30153.0,206.3209,206.368,206.1141,206.1517,30153.0
2021-06-17 11:15:00,219.31,219.57,219.3,219.53,23762.0,206.1893,206.4338,206.1799,206.3962,23762.0
2021-06-17 11:20:00,219.53,219.57,219.39,219.45,55287.0,206.3962,206.4338,206.2645,206.3209,55287.0
2021-06-17 11:25:00,219.44,219.61,219.37,219.58,23378.0,206.3115,206.4714,206.2457,206.4432,23378.0
2021-06-17 11:30:00,219.6,219.78,219.58,219.73,19767.0,206.462,206.6312,206.4432,206.5842,19767.0
2021-06-17 11:35:00,219.75,219.82,219.7,219.8,29335.0,206.603,206.6688,206.556,206.65,29335.0
2021-06-17 11:40:00,219.81,219.82,219.69,219.73,22635.0,206.6594,206.6688,206.5466,206.5842,22635.0
2021-06-17 11:45:00,219.74,219.85,219.73,219.83,15252.0,206.5936,206.697,206.5842,206.6782,15252.0
2021-06-17 11:50:00,219.8,219.82,219.34,219.41,19323.0,206.65,206.6688,206.2175,206.2833,19323.0
2021-06-17 11:55:00,219.44,219.44,219.0,219.03,42210.0,206.3115,206.3115,205.8979,205.9261,42210.0
2021-06-17 12:00:00,219.02,219.17,218.94,219.11,22622.0,205.9167,206.0577,205.8415,206.0013,22622.0
2021-06-17 12:05:00,219.06,219.09,218.88,218.94,13756.0,205.9543,205.9825,205.785,205.8415,13756.0
2021-06-17 12:10:00,218.95,219.04,218.88,219.0,8478.0,205.8509,205.9355,205.785,205.8979,8478.0
2021-06-17 12:15:00,218.97,218.98,218.45,218.49,31053.0,205.8697,205.8791,205.3808,205.4184,31053.0
2021-06-17 12:20:00,218.46,218.46,218.06,218.1,46592.0,205.3902,205.3902,205.0141,205.0517,46592.0
2021-06-17 12:25:00,218.12,218.3,218.06,218.15,41626.0,205.0705,205.2397,205.0141,205.0987,41626.0
2021-06-17 12:30:00,218.1,218.36,217.95,218.36,64934.0,205.0517,205.2962,204.9107,205.2962,64934.0
2021-06-17 12:35:00,218.38,218.59,218.36,218.59,33094.0,205.315,205.5124,205.2962,205.5124,33094.0
2021-06-17 12:40:00,218.59,218.68,218.54,218.56,26230.0,205.5124,205.597,205.4654,205.4842,26230.0
2021-06-17 12:45:00,218.56,218.64,218.54,218.64,17364.0,205.4842,205.5594,205.4654,205.5594,17364.0
2021-06-17 12:50:00,218.62,218.87,218.55,218.81,46437.0,205.5406,205.7756,205.4748,205.7192,46437.0
2021-06-17 12:55:00,218.8,218.97,218.75,218.96,62541.0,205.7098,205.8697,205.6628,205.8603,62541.0
2021-06-17 13:00:00,218.99,219.21,218.99,219.17,89002.0,205.8885,206.0953,205.8885,206.0577,89002.0
2021-06-17 13:05:00,219.19,219.47,219.16,219.46,30310.0,206.0765,206.3398,206.0483,206.3303,30310.0
2021-06-17 13:10:00,219.43,219.46,219.28,219.39,44553.0,206.3021,206.3303,206.1611,206.2645,44553.0
2021-06-17 13:15:00,219.41,219.44,219.3,219.35,28311.0,206.2833,206.3115,206.1799,206.2269,28311.0
2021-06-17 13:20:00,219.4,219.49,219.32,219.41,37877.0,206.2739,206.3586,206.1987,206.2833,37877.0
2021-06-17 13:25:00,219.46,219.58,219.36,219.58,25138.0,206.3303,206.4432,206.2363,206.4432,25138.0
2021-06-17 13:30:00,219.58,219.68,219.5,219.66,24972.0,206.4432,206.5372,206.368,206.5184,24972.0
2021-06-17 13:35:00,219.64,219.68,219.6,219.64,32228.0,206.4996,206.5372,206.462,206.4996,32228.0
2021-06-17 13:40:00,219.66,219.76,219.62,219.74,11914.0,206.5184,206.6124,206.4808,206.5936,11914.0
2021-06-17 13:45:00,219.75,219.81,219.7,219.76,16699.0,206.603,206.6594,206.556,206.6124,16699.0
2021-06-17 13:50:00,219.79,219.8,219.58,219.59,12619.0,206.6406,206.65,206.4432,206.4526,12619.0
2021-06-17 13:55:00,219.6,219.62,219.46,219.59,56109.0,206.462,206.4808,206.3303,206.4526,56109.0
2021-06-17 14:00:00,219.61,219.65,219.45,219.58,24000.0,206.4714,206.509,206.3209,206.4432,24000.0
2021-06-17 14:05:00,219.57,219.63,219.4,219.43,20292.0,206.4338,206.4902,206.2739,206.3021,20292.0
2021-06-17 14:10:00,219.45,219.62,219.44,219.55,26095.0,206.3209,206.4808,206.3115,206.415,26095.0
2021-06-17 14:15:00,219.61,219.62,219.55,219.58,11181.0,206.4714,206.4808,206.415,206.4432,11181.0
2021-06-17 14:20:00,219.58,219.59,219.49,219.55,12488.0,206.4432,206.4526,206.3586,206.415,12488.0
2021-06-17 14:25:00,219.54,219.64,219.5,219.59,14802.0,206.4056,206.4996,206.368,206.4526,14802.0
2021-06-17 14:30:00,219.58,219.58,219.38,219.47,11235.0,206.4432,206.4432,206.2551,206.3398,11235.0
2021-06-17 14:35:00,219.45,219.49,219.37,219.41,14049.0,206.3209,206.3586,206.2457,206.2833,14049.0
2021-06-17 14:40:00,219.43,219.52,219.38,219.51,18058.0,206.3021,206.3868,206.2551,206.3774,18058.0
2021-06-17 14:45:00,219.48,219.52,219.33,219.37,13584.0,206.3492,206.3868,206.2081,206.2457,13584.0
2021-06-17 14:50:00,219.36,219.41,219.31,219.35,10904.0,206.2363,206.2833,206.1893,206.2269,10904.0
2021-06-17 14:55:00,219.39,219.5,219.36,219.37,9575.0,206.2645,206.368,206.2363,206.2457,9575.0
2021-06-17 15:00:00,219.4,219.62,219.26,219.58,24967.0,206.2739,206.4808,206.1423,206.4432,24967.0
2021-06-17 15:05:00,219.58,219.59,219.47,219.57,21718.0,206.4432,206.4526,206.3398,206.4338,21718.0
2021-06-17 15:10:00,219.56,219.82,219.54,219.81,19845.0,206.4244,206.6688,206.4056,206.6594,19845.0
2021-06-17 15:15:00,219.8,219.81,219.71,219.77,18777.0,206.65,206.6594,206.5654,206.6218,18777.0
2021-06-17 15:20:00,219.78,219.79,219.64,219.65,17632.0,206.6312,206.6406,206.4996,206.509,17632.0
2021-06-17 15:25:00,219.67,219.77,219.67,219.75,33232.0,206.5278,206.6218,206.5278,206.603,33232.0
2021-06-17 15:30:00,219.77,219.88,219.73,219.8,28371.0,206.6218,206.7252,206.5842,206.65,28371.0
2021-06-17 15:35:00,219.78,219.93,219.69,219.93,20378.0,206.6312,206.7722,206.5466,206.7722,20378.0
2021-06-17 15:40:00,219.92,219.98,219.83,219.86,25654.0,206.7628,206.8192,206.6782,206.7064,25654.0
2021-06-17 15:45:00,219.81,220.0,219.74,219.89,17369.0,206.6594,206.838,206.5936,206.7346,17369.0
2021-06-17 15:50:00,219.88,220.0,219.62,219.67,39122.0,206.7252,206.838,206.4808,206.5278,39122.0
2021-06-17 15:55:00,219.67,219.73,219.45,219.48,50731.0,206.5278,206.5842,206.3209,206.3492,50731.0
2021-06-18 09:30:00,217.99,218.02,217.51,217.76,133222.0,204.9483,204.9765,204.497,204.7321,133222.0
2021-06-18 09:35:00,217.74,218.0,217.52,217.81,59427.0,204.7133,204.9577,204.5064,204.7791,59427.0
2021-06-18 09:40:00,217.8,218.15,217.69,218.09,57999.0,204.7697,205.0987,204.6662,205.0423,57999.0
2021-06-18 09:45:00,218.07,218.14,217.9,218.01,37927.0,205.0235,205.0893,204.8637,204.9671,37927.0
2021-06-18 09:50:00,217.98,217.99,217.33,217.33,63208.0,204.9389,204.9483,204.3278,204.3278,63208.0
2021-06-18 09:55:00,217.36,217.86,217.35,217.77,35870.0,204.356,204.8261,204.3466,204.7415,35870.0
2021-06-18 10:00:00,217.81,217.92,217.23,217.23,69141.0,204.7791,204.8825,204.2338,204.2338,69141.0
2021-06-18 10:05:00,217.26,217.78,217.26,217.78,36387.0,204.262,204.7509,204.262,204.7509,36387.0
2021-06-18 10:10:00,217.76,217.79,217.46,217.66,57432.0,204.7321,204.7603,204.45,204.638,57432.0
2021-06-18 10:15:00,217.58,217.61,217.26,217.27,37172.0,204.5628,204.591,204.262,204.2714,37172.0
2021-06-18 10:20:00,217.26,217.53,217.13,217.39,53537.0,204.262,204.5158,204.1397,204.3842,53537.0
2021-06-18 10:25:00,217.36,217.51,217.24,217.42,41748.0,204.356,204.497,204.2432,204.4124,41748.0
2021-06-18 10:30:00,217.42,217.48,217.0,217.45,123158.0,204.4124,204.4688,204.0175,204.4406,123158.0
2021-06-18 10:35:00,217.45,217.72,217.45,217.7,64175.0,204.4406,204.6944,204.4406,204.6756,64175.0
2021-06-18 10:40:00,217.63,217.64,217.39,217.44,34598.0,204.6098,204.6192,204.3842,204.4312,34598.0
2021-06-18 10:45:00,217.41,217.47,217.22,217.33,44423.0,204.403,204.4594,204.2244,204.3278,44423.0
2021-06-18 10:50:00,217.31,217.39,217.07,217.1,44876.0,204.309,204.3842,204.0833,204.1115,44876.0
2021-06-18 10:55:00,217.1,217.35,217.08,217.25,18495.0,204.1115,204.3466,204.0927,204.2526,18495.0
2021-06-18 11:00:00,217.23,217.41,217.13,217.21,25443.0,204.2338,204.403,204.1397,204.215,25443.0
2021-06-18 11:05:00,217.2,217.26,217.13,217.17,137762.0,204.2056,204.262,204.1397,204.1774,137762.0
2021-06-18 11:10:00,217.16,217.28,217.01,217.03,34427.0,204.168,204.2808,204.0269,204.0457,34427.0
2021-06-18 11:15:00,217.02,217.26,217.01,217.17,33517.0,204.0363,204.262,204.0269,204.1774,33517.0
2021-06-18 11:20:00,217.15,217.26,217.14,217.17,25832.0,204.1586,204.262,204.1491,204.1774,25832.0
2021-06-18 11:25:00,217.17,217.17,216.91,216.94,95264.0,204.1774,204.1774,203.9329,203.9611,95264.0
2021-06-18 11:30:00,216.92,217.41,216.91,217.38,36931.0,203.9423,204.403,203.9329,204.3748,36931.0
2021-06-18 11:35:00,217.37,217.61,217.34,217.55,28633.0,204.3654,204.591,204.3372,204.5346,28633.0
2021-06-18 11:40:00,217.53,217.56,217.39,217.46,24760.0,204.5158,204.544,204.3842,204.45,24760.0
2021-06-18 11:45:00,217.49,217.56,217.45,217.55,17519.0,204.4782,204.544,204.4406,204.5346,17519.0
2021-06-18 11:50:00,217.56,217.61,217.49,217.53,24472.0,204.544,204.591,204.4782,204.5158,24472.0
2021-06-18 11:55:00,217.52,217.6,217.46,217.6,27892.0,204.5064,204.5816,204.45,204.5816,27892.0
2021-06-18 12:00:00,217.6,217.6,217.44,217.57,20739.0,204.5816,204.5816,204.4312,204.5534,20739.0
2021-06-18 12:05:00,217.58,217.83,217.58,217.83,34197.0,204.5628,204.7979,204.5628,204.7979,34197.0
2021-06-18 12:10:00,217.81,217.82,217.68,217.72,35674.0,204.7791,204.7885,204.6568,204.6944,35674.0
2021-06-18 12:15:00,217.74,217.75,217.69,217.74,21089.0,204.7133,204.7227,204.6662,204.7133,21089.0
2021-06-18 12:20:00,217.76,217.79,217.68,217.74,45535.0,204.7321,204.7603,204.6568,204.7133,45535.0
2021-06-18 12:25:00,217.75,217.88,217.71,217.88,22822.0,204.7227,204.8449,204.685,204.8449,22822.0
2021-06-18 12:30:00,217.88,217.88,217.74,217.77,19952.0,204.8449,204.8449,204.7133,204.7415,19952.0
2021-06-18 12:35:00,217.76,217.77,217.61,217.61,23366.0,204.7321,204.7415,204.591,204.591,23366.0
2021-06-18 12:40:00,217.62,217.64,217.53,217.53,44963.0,204.6004,204.6192,204.5158,204.5158,44963.0
2021-06-18 12:45:00,217.52,217.53,217.34,217.48,37986.0,204.5064,204.5158,204.3372,204.4688,37986.0
2021-06-18 12:50:00,217.47,217.56,217.42,217.51,32717.0,204.4594,204.544,204.4124,204.497,32717.0
2021-06-18 12:55:00,217.51,217.54,217.45,217.51,27110.0,204.497,204.5252,204.4406,204.497,27110.0
2021-06-18 13:00:00,217.49,217.55,217.41,217.52,23132.0,204.4782,204.5346,204.403,204.5064,23132.0
2021-06-18 13:05:00,217.5,217.66,217.49,217.59,22324.0,204.4876,204.638,204.4782,204.5722,22324.0
2021-06-18 13:10:00,217.59,217.78,217.58,217.74,21939.0,204.5722,204.7509,204.5628,204.7133,21939.0
2021-06-18 13:15:00,217.76,217.76,217.67,217.67,13287.0,204.7321,204.7321,204.6474,204.6474,13287.0
2021-06-18 13:20:00,217.66,217.67,217.43,217.47,21202.0,204.638,204.6474,204.4218,204.4594,21202.0
2021-06-18 13:25:00,217.48,217.48,217.34,217.37,12238.0,204.4688,204.4688,204.3372,204.3654,12238.0
2021-06-18 13:30:00,217.36,217.56,217.36,217.56,34243.0,204.356,204.544,204.356,204.544,34243.0
2021-06-18 13:35:00,217.57,217.63,217.49,217.52,31429.0,204.5534,204.6098,204.4782,204.5064,31429.0
2021-06-18 13:40:00,217.53,217.61,217.47,217.47,50776.0,204.5158,204.591,204.4594,204.4594,50776.0
2021-06-18 13:45:00,217.47,217.49,217.26,217.27,26709.0,204.4594,204.4782,204.262,204.2714,26709.0
2021-06-18 13:50:00,217.29,217.41,217.17,217.4,27937.0,204.2902,204.403,204.1774,204.3936,27937.0
2021-06-18 13:55:00,217.41,217.42,217.35,217.4,11303.0,204.403,204.4124,204.3466,204.3936,11303.0
2021-06-18 14:00:00,217.4,217.67,217.28,217.53,33568.0,204.3936,204.6474,204.2808,204.5158,33568.0
2021-06-18 14:05:00,217.52,217.59,217.46,217.51,12437.0,204.5064,204.5722,204.45,204.497,12437.0
2021-06-18 14:10:00,217.48,217.56,217.39,217.51,18813.0,204.4688,204.544,204.3842,204.497,18813.0
2021-06-18 14:15:00,217.52,217.54,217.42,217.47,28135.0,204.5064,204.5252,204.4124,204.4594,28135.0
2021-06-18 14:20:00,217.48,217.6,217.42,217.48,15993.0,204.4688,204.5816,204.4124,204.4688,15993.0
2021-06-18 14:25:00,217.49,217.51,217.35,217.47,23858.0,204.4782,204.497,204.3466,204.4594,23858.0
2021-06-18 14:30:00,217.47,217.47,217.29,217.29,145806.0,204.4594,204.4594,204.2902,204.2902,145806.0
2021-06-18 14:35:00,217.31,217.33,217.13,217.2,27923.0,204.309,204.3278,204.1397,204.2056,27923.0
2021-06-18 14:40:00,217.21,217.23,216.99,217.03,84884.0,204.215,204.2338,204.0081,204.0457,84884.0
2021-06-18 14:45:00,217.03,217.09,216.98,217.02,30465.0,204.0457,204.1021,203.9987,204.0363,30465.0
2021-06-18 14:50:00,217.02,217.14,216.93,216.95,56572.0,204.0363,204.1491,203.9517,203.9705,56572.0
2021-06-18 14:55:00,216.94,216.95,216.76,216.83,39779.0,203.9611,203.9705,203.7919,203.8577,39779.0
2021-06-18 15:00:00,216.82,217.09,216.73,216.9,51002.0,203.8483,204.1021,203.7637,203.9235,51002.0
2021-06-18 15:05:00,216.9,216.94,216.73,216.8,31894.0,203.9235,203.9611,203.7637,203.8295,31894.0
2021-06-18 15:10:00,216.8,217.09,216.78,217.07,39997.0,203.8295,204.1021,203.8107,204.0833,39997.0
2021-06-18 15:15:00,217.05,217.25,216.98,217.25,57693.0,204.0645,204.2526,203.9987,204.2526,57693.0
2021-06-18 15:20:00,217.23,217.44,217.23,217.44,15658.0,204.2338,204.4312,204.2338,204.4312,15658.0
2021-06-18 15:25:00,217.43,217.44,217.25,217.28,30290.0,204.4218,204.4312,204.2526,204.2808,30290.0
2021-06-18 15:30:00,217.27,217.34,217.08,217.17,89883.0,204.2714,204.3372,204.0927,204.1774,89883.0
2021-06-18 15:35:00,217.14,217.34,217.09,217.32,36438.0,204.1491,204.3372,204.1021,204.3184,36438.0
2021-06-18 15:40:00,217.28,217.44,217.18,217.41,58439.0,204.2808,204.4312,204.1868,204.403,58439.0
2021-06-18 15:45:00,217.41,217.47,217.08,217.08,76188.0,204.403,204.4594,204.0927,204.0927,76188.0
2021-06-18 15:50:00,217.05,217.37,217.04,217.22,53444.0,204.0645,204.3654,204.0551,204.2244,53444.0
2021-06-18 15:55:00,217.2,217.21,216.53,216.6,160900.0,204.2056,204.215,203.5756,203.6415,160900.0
2021-06-21 09:30:00,217.67,217.79,217.11,217.11,199716.0,204.6474,204.7603,204.1209,204.1209,199716.0
2021-06-21 09:35:00,217.12,217.35,217.08,217.26,42465.0,204.1303,204.3466,204.0927,204.262,42465.0
2021-06-21 09:40:00,217.28,217.51,217.17,217.5,51285.0,204.2808,204.497,204.1774,204.4876,51285.0
2021-06-21 09:45:00,217.48,217.67,217.21,217.67,54266.0,204.4688,204.6474,204.215,204.6474,54266.0
2021-06-21 09:50:00,217.63,218.07,217.54,218.06,50561.0,204.6098,205.0235,204.5252,205.0141,50561.0
2021-06-21 09:55:00,218.08,218.18,218.01,218.1,45322.0,205.0329,205.1269,204.9671,205.0517,45322.0
2021-06-21 10:00:00,218.12,218.41,218.08,218.4,66300.0,205.0705,205.3432,205.0329,205.3338,66300.0
2021-06-21 10:05:00,218.4,218.6,218.35,218.58,38177.0,205.3338,205.5218,205.2868,205.503,38177.0
2021-06-21 10:10:00,218.57,218.58,218.24,218.32,217430.0,205.4936,205.503,205.1833,205.2586,217430.0
2021-06-21 10:15:00,218.4,218.6,218.3,218.31,47513.0,205.3338,205.5218,205.2397,205.2492,47513.0
2021-06-21 10:20:00,218.28,218.53,218.27,218.38,33244.0,205.2209,205.456,205.2115,205.315,33244.0
2021-06-21 10:25:00,218.4,218.76,218.37,218.71,35104.0,205.3338,205.6722,205.3056,205.6252,35104.0
2021-06-21 10:30:00,218.72,218.91,218.65,218.89,68713.0,205.6346,205.8133,205.5688,205.7945,68713.0
2021-06-21 10:35:00,218.88,219.06,218.84,218.99,58993.0,205.785,205.9543,205.7474,205.8885,58993.0
2021-06-21 10:40:00,219.01,219.17,219.01,219.09,34933.0,205.9073,206.0577,205.9073,205.9825,34933.0
2021-06-21 10:45:00,219.11,219.21,219.1,219.11,17884.0,206.0013,206.0953,205.9919,206.0013,17884.0
2021-06-21 10:50:00,219.15,219.3,219.13,219.21,52923.0,206.0389,206.1799,206.0201,206.0953,52923.0
2021-06-21 10:55:00,219.21,219.33,219.19,219.22,52706.0,206.0953,206.2081,206.0765,206.1047,52706.0
2021-06-21 11:00:00,219.22,219.29,219.11,219.12,28564.0,206.1047,206.1705,206.0013,206.0107,28564.0
2021-06-21 11:05:00,219.14,219.28,219.1,219.16,31190.0,206.0295,206.1611,205.9919,206.0483,31190.0
2021-06-21 11:10:00,219.16,219.22,219.07,219.09,53466.0,206.0483,206.1047,205.9637,205.9825,53466.0
2021-06-21 11:15:00,219.11,219.24,219.11,219.21,25190.0,206.0013,206.1235,206.0013,206.0953,25190.0
2021-06-21 11:20:00,219.21,219.31,219.11,219.25,20258.0,206.0953,206.1893,206.0013,206.1329,20258.0
2021-06-21 11:25:00,219.24,219.3,219.14,219.15,17082.0,206.1235,206.1799,206.0295,206.0389,17082.0
2021-06-21 11:30:00,219.15,219.27,219.13,219.14,29725.0,206.0389,206.1517,206.0201,206.0295,29725.0
2021-06-21 11:35:00,219.17,219.33,219.15,219.32,32838.0,206.0577,206.2081,206.0389,206.1987,32838.0
2021-06-21 11:40:00,219.31,219.4,219.26,219.36,29429.0,206.1893,206.2739,206.1423,206.2363,29429.0
2021-06-21 11:45:00,219.38,219.43,219.35,219.41,17114.0,206.2551,206.3021,206.2269,206.2833,17114.0
2021-06-21 11:50:00,219.4,219.45,219.29,219.32,51695.0,206.2739,206.3209,206.1705,206.1987,51695.0
2021-06-21 11:55:00,219.28,219.43,219.28,219.34,45789.0,206.1611,206.3021,206.1611,206.2175,45789.0
2021-06-21 12:00:00,219.34,219.41,219.34,219.36,26924.0,206.2175,206.2833,206.2175,206.2363,26924.0
2021-06-21 12:05:00,219.36,219.37,219.27,219.29,27050.0,206.2363,206.2457,206.1517,206.1705,27050.0
2021-06-21 12:10:00,219.32,219.33,219.24,219.31,22419.0,206.1987,206.2081,206.1235,206.1893,22419.0
2021-06-21 12:15:00,219.32,219.38,219.29,219.33,14655.0,206.1987,206.2551,206.1705,206.2081,14655.0
2021-06-21 12:20:00,219.31,219.34,219.18,219.2,20884.0,206.1893,206.2175,206.0671,206.0859,20884.0
2021-06-21 12:25:00,219.21,219.32,219.2,219.31,16953.0,206.0953,206.1987,206.0859,206.1893,16953.0
2021-06-21 12:30:00,219.29,219.33,219.23,219.28,10562.0,206.1705,206.2081,206.1141,206.1611,10562.0
2021-06-21 12:35:00,219.29,219.38,219.28,219.33,28173.0,206.1705,206.2551,206.1611,206.2081,28173.0
2021-06-21 12:40:00,219.34,219.37,219.28,219.34,35643.0,206.2175,206.2457,206.1611,206.2175,35643.0
2021-06-21 12:45:00,219.35,219.44,219.3,219.34,25359.0,206.2269,206.3115,206.1799,206.2175,25359.0
2021-06-21 12:50:00,219.29,219.38,219.27,219.34,22018.0,206.1705,206.2551,206.1517,206.2175,22018.0
2021-06-21 12:55:00,219.33,219.35,219.28,219.28,20822.0,206.2081,206.2269,206.1611,206.1611,20822.0
2021-06-21 13:00:00,219.27,219.28,219.23,219.24,11040.0,206.1517,206.1611,206.1141,206.1235,11040.0
2021-06-21 13:05:00,219.24,219.32,219.23,219.3,17215.0,206.1235,206.1987,206.1141,206.1799,17215.0
2021-06-21 13:10:00,219.31,219.39,219.27,219.32,21708.0,206.1893,206.2645,206.1517,206.1987,21708.0
2021-06-21 13:15:00,219.3,219.4,219.29,219.4,20951.0,206.1799,206.2739,206.1705,206.2739,20951.0
2021-06-21 13:20:00,219.38,219.39,219.31,219.33,14537.0,206.2551,206.2645,206.1893,206.2081,14537.0
2021-06-21 13:25:00,219.34,219.41,219.31,219.37,18769.0,206.2175,206.2833,206.1893,206.2457,18769.0
2021-06-21 13:30:00,219.38,219.5,219.38,219.47,21063.0,206.2551,206.368,206.2551,206.3398,21063.0
2021-06-21 13:35:00,219.46,219.52,219.43,219.52,21178.0,206.3303,206.3868,206.3021,206.3868,21178.0
2021-06-21 13:40:00,219.53,219.71,219.53,219.58,56270.0,206.3962,206.5654,206.3962,206.4432,56270.0
2021-06-21 13:45:00,219.57,219.72,219.57,219.69,19898.0,206.4338,206.5748,206.4338,206.5466,19898.0
2021-06-21 13:50:00,219.68,219.74,219.66,219.71,36685.0,206.5372,206.5936,206.5184,206.5654,36685.0
2021-06-21 13:55:00,219.7,219.71,219.62,219.65,26434.0,206.556,206.5654,206.4808,206.509,26434.0
2021-06-21 14:00:00,219.65,219.75,219.52,219.56,31935.0,206.509,206.603,206.3868,206.4244,31935.0
2021-06-21 14:05:00,219.56,219.67,219.55,219.63,25924.0,206.4244,206.5278,206.415,206.4902,25924.0
2021-06-21 14:10:00,219.61,219.64,219.58,219.62,20210.0,206.4714,206.4996,206.4432,206.4808,20210.0
2021-06-21 14:15:00,219.63,219.68,219.61,219.62,26523.0,206.4902,206.5372,206.4714,206.4808,26523.0
2021-06-21 14:20:00,219.62,219.65,219.56,219.58,28726.0,206.4808,206.509,206.4244,206.4432,28726.0
2021-06-21 14:25:00,219.57,219.63,219.53,219.59,23272.0,206.4338,206.4902,206.3962,206.4526,23272.0
2021-06-21 14:30:00,219.59,219.61,219.48,219.56,48424.0,206.4526,206.4714,206.3492,206.4244,48424.0
2021-06-21 14:35:00,219.56,219.62,219.48,219.48,23636.0,206.4244,206.4808,206.3492,206.3492,23636.0
2021-06-21 14:40:00,219.48,219.56,219.48,219.54,34234.0,206.3492,206.4244,206.3492,206.4056,34234.0
2021-06-21 14:45:00,219.54,219.55,219.46,219.48,22758.0,206.4056,206.415,206.3303,206.3492,22758.0
2021-06-21 14:50:00,219.49,219.61,219.46,219.6,23957.0,206.3586,206.4714,206.3303,206.462,23957.0
2021-06-21 14:55:00,219.59,219.68,219.57,219.65,40817.0,206.4526,206.5372,206.4338,206.509,40817.0
2021-06-21 15:00:00,219.64,219.72,219.59,219.7,17901.0,206.4996,206.5748,206.4526,206.556,17901.0
2021-06-21 15:05:00,219.7,219.79,219.68,219.76,50082.0,206.556,206.6406,206.5372,206.6124,50082.0
2021-06-21 15:10:00,219.76,219.76,219.57,219.58,31959.0,206.6124,206.6124,206.4338,206.4432,31959.0
2021-06-21 15:15:00,219.59,219.67,219.53,219.6,78440.0,206.4526,206.5278,206.3962,206.462,78440.0
2021-06-21 15:20:00,219.61,219.61,219.42,219.44,46672.0,206.4714,206.4714,206.2927,206.3115,46672.0
2021-06-21 15:25:00,219.47,219.53,219.37,219.53,85632.0,206.3398,206.3962,206.2457,206.3962,85632.0
2021-06-21 15:30:00,219.51,219.66,219.48,219.64,109069.0,206.3774,206.5184,206.3492,206.4996,109069.0
2021-06-21 15:35:00,219.66,219.68,219.55,219.65,27754.0,206.5184,206.5372,206.415,206.509,27754.0
2021-06-21 15:40:00,219.64,219.67,219.47,219.48,23424.0,206.4996,206.5278,206.3398,206.3492,23424.0
2021-06-21 15:45:00,219.5,219.57,219.41,219.53,63049.0,206.368,206.4338,206.2833,206.3962,63049.0
2021-06-21 15:50:00,219.54,219.75,219.48,219.74,89807.0,206.4056,206.603,206.3492,206.5936,89807.0
2021-06-21 15:55:00,219.75,219.8,219.6,219.67,83648.0,206.603,206.65,206.462,206.5278,83648.0
2021-06-22 09:30:00,219.85,219.88,219.51,219.61,93222.0,206.697,206.7252,206.3774,206.4714,93222.0
2021-06-22 09:35:00,219.63,219.63,219.43,219.5,24914.0,206.4902,206.4902,206.3021,206.368,24914.0
2021-06-22 09:40:00,219.53,219.65,219.45,219.56,54008.0,206.3962,206.509,206.3209,206.4244,54008.0
2021-06-22 09:45:00,219.57,219.79,219.5,219.52,26077.0,206.4338,206.6406,206.368,206.3868,26077.0
2021-06-22 09:50:00,219.53,219.63,219.24,219.35,41034.0,206.3962,206.4902,206.1235,206.2269,41034.0
2021-06-22 09:55:00,219.39,219.48,219.35,219.38,9170.0,206.2645,206.3492,206.2269,206.2551,9170.0
2021-06-22 10:00:00,219.4,219.47,219.18,219.43,45424.0,206.2739,206.3398,206.0671,206.3021,45424.0
2021-06-22 10:05:00,219.44,219.74,219.4,219.59,50279.0,206.3115,206.5936,206.2739,206.4526,50279.0
2021-06-22 10:10:00,219.59,219.63,219.49,219.61,41246.0,206.4526,206.4902,206.3586,206.4714,41246.0
2021-06-22 10:15:00,219.65,219.83,219.64,219.74,46564.0,206.509,206.6782,206.4996,206.5936,46564.0
2021-06-22 10:20:00,219.76,219.84,219.71,219.8,30957.0,206.6124,206.6876,206.5654,206.65,30957.0
2021-06-22 10:25:00,219.79,219.87,219.75,219.84,23390.0,206.6406,206.7158,206.603,206.6876,23390.0
2021-06-22 10:30:00,219.84,219.9,219.79,219.83,41451.0,206.6876,206.744,206.6406,206.6782,41451.0
2021-06-22 10:35:00,219.82,219.89,219.8,219.89,23392.0,206.6688,206.7346,206.65,206.7346,23392.0
2021-06-22 10:40:00,219.9,219.93,219.86,219.9,25455.0,206.744,206.7722,206.7064,206.744,25455.0
2021-06-22 10:45:00,219.89,220.0,219.83,219.99,57130.0,206.7346,206.838,206.6782,206.8286,57130.0
2021-06-22 10:50:00,219.98,220.11,219.96,220.08,27698.0,206.8192,206.9415,206.8004,206.9133,27698.0
2021-06-22 10:55:00,220.08,220.17,220.04,220.17,24297.0,206.9133,206.9979,206.8757,206.9979,24297.0
2021-06-22 11:00:00,220.17,220.21,220.12,220.19,22437.0,206.9979,207.0355,206.9509,207.0167,22437.0
2021-06-22 11:05:00,220.2,220.34,220.18,220.34,30645.0,207.0261,207.1577,207.0073,207.1577,30645.0
2021-06-22 11:10:00,220.35,220.54,220.35,220.52,36345.0,207.1671,207.3457,207.1671,207.3269,36345.0
2021-06-22 11:15:00,220.52,220.59,220.44,220.48,31937.0,207.3269,207.3927,207.2517,207.2893,31937.0
2021-06-22 11:20:00,220.47,220.56,220.45,220.51,28911.0,207.2799,207.3645,207.2611,207.3175,28911.0
2021-06-22 11:25:00,220.52,220.59,220.49,220.5,29605.0,207.3269,207.3927,207.2987,207.3081,29605.0
2021-06-22 11:30:00,220.5,220.56,220.49,220.5,20916.0,207.3081,207.3645,207.2987,207.3081,20916.0
2021-06-22 11:35:00,220.49,220.49,220.33,220.34,18741.0,207.2987,207.2987,207.1483,207.1577,18741.0
2021-06-22 11:40:00,220.34,220.37,220.23,220.27,22952.0,207.1577,207.1859,207.0543,207.0919,22952.0
2021-06-22 11:45:00,220.31,220.37,220.28,220.33,19223.0,207.1295,207.1859,207.1013,207.1483,19223.0
2021-06-22 11:50:00,220.33,220.38,220.29,220.3,20478.0,207.1483,207.1953,207.1107,207.1201,20478.0
2021-06-22 11:55:00,220.3,220.32,220.23,220.24,10166.0,207.1201,207.1389,207.0543,207.0637,10166.0
2021-06-22 12:00:00,220.26,220.41,220.26,220.39,16147.0,207.0825,207.2235,207.0825,207.2047,16147.0
2021-06-22 12:05:00,220.39,220.43,220.38,220.4,17635.0,207.2047,207.2423,207.1953,207.2141,17635.0
2021-06-22 12:10:00,220.4,220.44,220.39,220.43,16150.0,207.2141,207.2517,207.2047,207.2423,16150.0
2021-06-22 12:15:00,220.43,220.44,220.38,220.41,15210.0,207.2423,207.2517,207.1953,207.2235,15210.0
2021-06-22 12:20:00,220.41,220.44,220.37,220.44,17036.0,207.2235,207.2517,207.1859,207.2517,17036.0
2021-06-22 12:25:00,220.45,220.52,220.44,220.51,15211.0,207.2611,207.3269,207.2517,207.3175,15211.0
2021-06-22 12:30:00,220.5,220.52,220.36,220.39,14121.0,207.3081,207.3269,207.1765,207.2047,14121.0
2021-06-22 12:35:00,220.4,220.43,220.36,220.37,14315.0,207.2141,207.2423,207.1765,207.1859,14315.0
2021-06-22 12:40:00,220.36,220.43,220.34,220.4,31099.0,207.1765,207.2423,207.1577,207.2141,31099.0
2021-06-22 12:45:00,220.41,220.48,220.39,220.48,10410.0,207.2235,207.2893,207.2047,207.2893,10410.0
2021-06-22 12:50:00,220.46,220.49,220.42,220.43,6501.0,207.2705,207.2987,207.2329,207.2423,6501.0
2021-06-22 12:55:00,220.44,220.44,220.35,220.37,13745.0,207.2517,207.2517,207.1671,207.1859,13745.0
2021-06-22 13:00:00,220.35,220.42,220.35,220.41,13114.0,207.1671,207.2329,207.1671,207.2235,13114.0
2021-06-22 13:05:00,220.41,220.48,220.36,220.46,10339.0,207.2235,207.2893,207.1765,207.2705,10339.0
2021-06-22 13:10:00,220.47,220.53,220.47,220.48,11167.0,207.2799,207.3363,207.2799,207.2893,11167.0
2021-06-22 13:15:00,220.45,220.45,220.32,220.34,12196.0,207.2611,207.2611,207.1389,207.1577,12196.0
2021-06-22 13:20:00,220.33,220.39,220.29,220.39,7172.0,207.1483,207.2047,207.1107,207.2047,7172.0
2021-06-22 13:25:00,220.39,220.46,220.38,220.44,10857.0,207.2047,207.2705,207.1953,207.2517,10857.0
2021-06-22 13:30:00,220.44,220.46,220.4,220.43,18324.0,207.2517,207.2705,207.2141,207.2423,18324.0
2021-06-22 13:35:00,220.42,220.49,220.41,220.47,15339.0,207.2329,207.2987,207.2235,207.2799,15339.0
2021-06-22 13:40:00,220.46,220.48,220.44,220.45,10757.0,207.2705,207.2893,207.2517,207.2611,10757.0
2021-06-22 13:45:00,220.45,220.51,220.42,220.5,11583.0,207.2611,207.3175,207.2329,207.3081,11583.0
2021-06-22 13:50:00,220.51,220.53,220.48,220.53,14779.0,207.3175,207.3363,207.2893,207.3363,14779.0
2021-06-22 13:55:00,220.53,220.53,220.45,220.51,18857.0,207.3363,207.3363,207.2611,207.3175,18857.0
2021-06-22 14:00:00,220.49,220.51,220.39,220.49,31360.0,207.2987,207.3175,207.2047,207.2987,31360.0
2021-06-22 14:05:00,220.48,220.49,220.41,220.43,16765.0,207.2893,207.2987,207.2235,207.2423,16765.0
2021-06-22 14:10:00,220.41,220.5,220.4,220.5,17478.0,207.2235,207.3081,207.2141,207.3081,17478.0
2021-06-22 14:15:00,220.52,220.53,220.47,220.53,12069.0,207.3269,207.3363,207.2799,207.3363,12069.0
2021-06-22 14:20:00,220.51,220.55,220.47,220.55,60818.0,207.3175,207.3551,207.2799,207.3551,60818.0
2021-06-22 14:25:00,220.54,220.59,220.49,220.53,14088.0,207.3457,207.3927,207.2987,207.3363,14088.0
2021-06-22 14:30:00,220.52,220.59,220.49,220.58,19793.0,207.3269,207.3927,207.2987,207.3833,19793.0
2021-06-22 14:35:00,220.59,220.72,220.5,220.72,36910.0,207.3927,207.515,207.3081,207.515,36910.0
2021-06-22 14:40:00,220.7,220.72,220.64,220.66,19660.0,207.4962,207.515,207.4398,207.4586,19660.0
2021-06-22 14:45:00,220.66,220.68,220.58,220.59,13166.0,207.4586,207.4774,207.3833,207.3927,13166.0
2021-06-22 14:50:00,220.6,220.72,220.57,220.72,28785.0,207.4021,207.515,207.3739,207.515,28785.0
2021-06-22 14:55:00,220.72,220.8,220.7,220.73,38862.0,207.515,207.5902,207.4962,207.5244,38862.0
2021-06-22 15:00:00,220.74,220.89,220.74,220.89,26511.0,207.5338,207.6748,207.5338,207.6748,26511.0
2021-06-22 15:05:00,220.89,221.01,220.84,220.98,51793.0,207.6748,207.7876,207.6278,207.7594,51793.0
2021-06-22 15:10:00,220.98,221.1,220.98,221.08,50780.0,207.7594,207.8722,207.7594,207.8534,50780.0
2021-06-22 15:15:00,221.09,221.14,221.03,221.12,56043.0,207.8628,207.9098,207.8064,207.891,56043.0
2021-06-22 15:20:00,221.11,221.22,221.11,221.21,27566.0,207.8816,207.9851,207.8816,207.9757,27566.0
2021-06-22 15:25:00,221.21,221.35,221.21,221.25,29093.0,207.9757,208.1073,207.9757,208.0133,29093.0
2021-06-22 15:30:00,221.26,221.35,221.16,221.24,40540.0,208.0227,208.1073,207.9286,208.0039,40540.0
2021-06-22 15:35:00,221.21,221.25,221.07,221.14,39067.0,207.9757,208.0133,207.844,207.9098,39067.0
2021-06-22 15:40:00,221.15,221.18,221.03,221.03,38374.0,207.9192,207.9474,207.8064,207.8064,38374.0
2021-06-22 15:45:00,221.03,221.12,220.99,221.0,69869.0,207.8064,207.891,207.7688,207.7782,69869.0
2021-06-22 15:50:00,220.96,221.06,220.86,221.05,45993.0,207.7406,207.8346,207.6466,207.8252,45993.0
2021-06-22 15:55:00,221.02,221.08,220.89,220.92,54637.0,207.797,207.8534,207.6748,207.703,54637.0
2021-06-23 09:30:00,221.1,221.36,221.0,221.23,103129.0,207.8722,208.1167,207.7782,207.9945,103129.0
2021-06-23 09:35:00,221.23,221.29,221.12,221.14,21294.0,207.9945,208.0509,207.891,207.9098,21294.0
2021-06-23 09:40:00,221.14,221.3,221.11,221.3,21321.0,207.9098,208.0603,207.8816,208.0603,21321.0
2021-06-23 09:45:00,221.3,221.38,221.18,221.22,68620.0,208.0603,208.1355,207.9474,207.9851,68620.0
2021-06-23 09:50:00,221.22,221.26,221.06,221.08,33413.0,207.9851,208.0227,207.8346,207.8534,33413.0
2021-06-23 09:55:00,221.08,221.37,221.07,221.33,40236.0,207.8534,208.1261,207.844,208.0885,40236.0
2021-06-23 10:00:00,221.33,221.42,221.15,221.3,71074.0,208.0885,208.1731,207.9192,208.0603,71074.0
2021-06-23 10:05:00,221.29,221.47,221.29,221.44,50956.0,208.0509,208.2201,208.0509,208.1919,50956.0
2021-06-23 10:10:00,221.43,221.49,221.35,221.49,54502.0,208.1825,208.2389,208.1073,208.2389,54502.0
2021-06-23 10:15:00,221.48,221.57,221.46,221.53,21176.0,208.2295,208.3141,208.2107,208.2765,21176.0
2021-06-23 10:20:00,221.55,221.59,221.43,221.49,47708.0,208.2953,208.3329,208.1825,208.2389,47708.0
2021-06-23 10:25:00,221.48,221.54,221.39,221.4,21550.0,208.2295,208.2859,208.1449,208.1543,21550.0
2021-06-23 10:30:00,221.39,221.44,221.24,221.32,29115.0,208.1449,208.1919,208.0039,208.0791,29115.0
2021-06-23 10:35:00,221.33,221.33,221.22,221.23,30788.0,208.0885,208.0885,207.9851,207.9945,30788.0
2021-06-23 10:40:00,221.23,221.28,221.22,221.24,46377.0,207.9945,208.0415,207.9851,208.0039,46377.0
2021-06-23 10:45:00,221.25,221.29,221.14,221.16,30581.0,208.0133,208.0509,207.9098,207.9286,30581.0
2021-06-23 10:50:00,221.16,221.27,221.11,221.24,28470.0,207.9286,208.0321,207.8816,208.0039,28470.0
2021-06-23 10:55:00,221.24,221.29,221.21,221.29,41695.0,208.0039,208.0509,207.9757,208.0509,41695.0
2021-06-23 11:00:00,221.29,221.37,220.97,220.98,39084.0,208.0509,208.1261,207.75,207.7594,39084.0
2021-06-23 11:05:00,220.98,221.0,220.91,220.95,24470.0,207.7594,207.7782,207.6936,207.7312,24470.0
2021-06-23 11:10:00,220.94,221.09,220.92,221.08,17995.0,207.7218,207.8628,207.703,207.8534,17995.0
2021-06-23 11:15:00,221.09,221.11,221.04,221.08,28017.0,207.8628,207.8816,207.8158,207.8534,28017.0
2021-06-23 11:20:00,221.06,221.17,221.05,221.11,19132.0,207.8346,207.938,207.8252,207.8816,19132.0
2021-06-23 11:25:00,221.12,221.16,221.08,221.11,29807.0,207.891,207.9286,207.8534,207.8816,29807.0
2021-06-23 11:30:00,221.1,221.13,220.93,220.94,19360.0,207.8722,207.9004,207.7124,207.7218,19360.0
2021-06-23 11:35:00,220.93,221.06,220.91,221.03,12249.0,207.7124,207.8346,207.6936,207.8064,12249.0
2021-06-23 11:40:00,221.03,221.11,221.03,221.09,12608.0,207.8064,207.8816,207.8064,207.8628,12608.0
2021-06-23 11:45:00,221.1,221.11,221.04,221.08,41028.0,207.8722,207.8816,207.8158,207.8534,41028.0
2021-06-23 11:50:00,221.07,221.15,221.04,221.15,18339.0,207.844,207.9192,207.8158,207.9192,18339.0
2021-06-23 11:55:00,221.14,221.15,221.06,221.1,9486.0,207.9098,207.9192,207.8346,207.8722,9486.0
2021-06-23 12:00:00,221.1,221.12,221.03,221.1,7756.0,207.8722,207.891,207.8064,207.8722,7756.0
2021-06-23 12:05:00,221.08,221.16,221.07,221.15,21568.0,207.8534,207.9286,207.844,207.9192,21568.0
2021-06-23 12:10:00,221.16,221.18,221.13,221.15,17449.0,207.9286,207.9474,207.9004,207.9192,17449.0
2021-06-23 12:15:00,221.14,221.17,221.11,221.17,23075.0,207.9098,207.938,207.8816,207.938,23075.0
2021-06-23 12:20:00,221.17,221.23,221.14,221.2,11306.0,207.938,207.9945,207.9098,207.9663,11306.0
2021-06-23 12:25:00,221.19,221.24,221.18,221.24,13744.0,207.9568,208.0039,207.9474,208.0039,13744.0
2021-06-23 12:30:00,221.22,221.22,221.12,221.17,10888.0,207.9851,207.9851,207.891,207.938,10888.0
2021-06-23 12:35:00,221.17,221.2,220.86,220.86,26944.0,207.938,207.9663,207.6466,207.6466,26944.0
2021-06-23 12:40:00,220.86,221.09,220.82,221.09,32426.0,207.6466,207.8628,207.609,207.8628,32426.0
2021-06-23 12:45:00,221.09,221.1,221.01,221.07,30520.0,207.8628,207.8722,207.7876,207.844,30520.0
2021-06-23 12:50:00,221.09,221.12,221.08,221.11,12947.0,207.8628,207.891,207.8534,207.8816,12947.0
2021-06-23 12:55:00,221.09,221.1,221.02,221.1,16952.0,207.8628,207.8722,207.797,207.8722,16952.0
2021-06-23 13:00:00,221.12,221.14,221.05,221.12,16629.0,207.891,207.9098,207.8252,207.891,16629.0
2021-06-23 13:05:00,221.11,221.21,221.11,221.2,20311.0,207.8816,207.9757,207.8816,207.9663,20311.0
2021-06-23 13:10:00,221.18,221.25,221.18,221.25,13836.0,207.9474,208.0133,207.9474,208.0133,13836.0
2021-06-23 13:15:00,221.25,221.3,221.24,221.27,15521.0,208.0133,208.0603,208.0039,208.0321,15521.0
2021-06-23 13:20:00,221.26,221.33,221.25,221.31,19078.0,208.0227,208.0885,208.0133,208.0697,19078.0
2021-06-23 13:25:00,221.32,221.37,221.3,221.33,21045.0,208.0791,208.1261,208.0603,208.0885,21045.0
2021-06-23 13:30:00,221.31,221.36,221.31,221.36,14719.0,208.0697,208.1167,208.0697,208.1167,14719.0
2021-06-23 13:35:00,221.37,221.38,221.31,221.32,21657.0,208.1261,208.1355,208.0697,208.0791,21657.0
2021-06-23 13:40:00,221.34,221.35,221.27,221.31,20385.0,208.0979,208.1073,208.0321,208.0697,20385.0
2021-06-23 13:45:00,221.32,221.35,221.29,221.32,18969.0,208.0791,208.1073,208.0509,208.0791,18969.0
2021-06-23 13:50:00,221.32,221.39,221.31,221.36,13610.0,208.0791,208.1449,208.0697,208.1167,13610.0
2021-06-23 13:55:00,221.37,221.39,221.32,221.38,10264.0,208.1261,208.1449,208.0791,208.1355,10264.0
2021-06-23 14:00:00,221.37,221.39,221.26,221.26,50262.0,208.1261,208.1449,208.0227,208.0227,50262.0
2021-06-23 14:05:00,221.25,221.32,221.24,221.31,8165.0,208.0133,208.0791,208.0039,208.0697,8165.0
2021-06-23 14:10:00,221.31,221.35,221.3,221.33,16083.0,208.0697,208.1073,208.0603,208.0885,16083.0
2021-06-23 14:15:00,221.33,221.33,221.21,221.25,8894.0,208.0885,208.0885,207.9757,208.0133,8894.0
2021-06-23 14:20:00,221.25,221.25,221.17,221.18,8110.0,208.0133,208.0133,207.938,207.9474,8110.0
2021-06-23 14:25:00,221.21,221.25,221.16,221.19,20340.0,207.9757,208.0133,207.9286,207.9568,20340.0
2021-06-23 14:30:00,221.18,221.24,221.15,221.24,5931.0,207.9474,208.0039,207.9192,208.0039,5931.0
2021-06-23 14:35:00,221.25,221.27,221.19,221.26,10686.0,208.0133,208.0321,207.9568,208.0227,10686.0
2021-06-23 14:40:00,221.28,221.28,221.15,221.2,14995.0,208.0415,208.0415,207.9192,207.9663,14995.0
2021-06-23 14:45:00,221.2,221.25,221.19,221.22,10463.0,207.9663,208.0133,207.9568,207.9851,10463.0
2021-06-23 14:50:00,221.23,221.26,221.21,221.24,15823.0,207.9945,208.0227,207.9757,208.0039,15823.0
2021-06-23 14:55:00,221.26,221.32,221.25,221.27,18303.0,208.0227,208.0791,208.0133,208.0321,18303.0
2021-06-23 15:00:00,221.27,221.32,221.26,221.28,8799.0,208.0321,208.0791,208.0227,208.0415,8799.0
2021-06-23 15:05:00,221.27,221.3,221.19,221.24,21164.0,208.0321,208.0603,207.9568,208.0039,21164.0
2021-06-23 15:10:00,221.26,221.32,221.24,221.3,13686.0,208.0227,208.0791,208.0039,208.0603,13686.0
2021-06-23 15:15:00,221.28,221.3,221.21,221.3,19399.0,208.0415,208.0603,207.9757,208.0603,19399.0
2021-06-23 15:20:00,221.3,221.35,221.27,221.34,24565.0,208.0603,208.1073,208.0321,208.0979,24565.0
2021-06-23 15:25:00,221.34,221.48,221.32,221.45,46007.0,208.0979,208.2295,208.0791,208.2013,46007.0
2021-06-23 15:30:00,221.45,221.47,221.37,221.37,29401.0,208.2013,208.2201,208.1261,208.1261,29401.0
2021-06-23 15:35:00,221.36,221.36,221.26,221.27,31969.0,208.1167,208.1167,208.0227,208.0321,31969.0
2021-06-23 15:40:00,221.27,221.3,221.18,221.2,32796.0,208.0321,208.0603,207.9474,207.9663,32796.0
2021-06-23 15:45:00,221.2,221.2,220.95,221.0,35503.0,207.9663,207.9663,207.7312,207.7782,35503.0
2021-06-23 15:50:00,220.97,220.98,220.83,220.9,89957.0,207.75,207.7594,207.6184,207.6842,89957.0
2021-06-23 15:55:00,220.9,220.92,220.81,220.86,86101.0,207.6842,207.703,207.5996,207.6466,86101.0
2021-06-24 09:30:00,221.51,221.6,221.31,221.38,152908.0,208.892,208.9769,208.7034,208.7694,152908.0
2021-06-24 09:35:00,221.39,221.48,221.36,221.38,27845.0,208.7788,208.8637,208.7505,208.7694,27845.0
2021-06-24 09:40:00,221.39,221.66,221.38,221.46,125041.0,208.7788,209.0335,208.7694,208.8449,125041.0
2021-06-24 09:45:00,221.47,221.57,221.42,221.52,64122.0,208.8543,208.9486,208.8071,208.9014,64122.0
2021-06-24 09:50:00,221.55,221.56,221.45,221.5,71281.0,208.9297,208.9392,208.8354,208.8826,71281.0
2021-06-24 09:55:00,221.5,221.53,221.3,221.39,10250.0,208.8826,208.9109,208.694,208.7788,10250.0
2021-06-24 10:00:00,221.45,221.51,221.29,221.45,48907.0,208.8354,208.892,208.6845,208.8354,48907.0
2021-06-24 10:05:00,221.49,221.54,221.4,221.46,47433.0,208.8731,208.9203,208.7883,208.8449,47433.0
2021-06-24 10:10:00,221.46,221.5,221.41,221.46,27801.0,208.8449,208.8826,208.7977,208.8449,27801.0
2021-06-24 10:15:00,221.47,221.59,221.46,221.57,32384.0,208.8543,208.9674,208.8449,208.9486,32384.0
2021-06-24 10:20:00,221.58,221.72,221.56,221.7,24053.0,208.958,209.09,208.9392,209.0712,24053.0
2021-06-24 10:25:00,221.71,221.73,221.67,221.73,92192.0,209.0806,209.0995,209.0429,209.0995,92192.0
2021-06-24 10:30:00,221.72,221.76,221.65,221.75,22290.0,209.09,209.1278,209.024,209.1183,22290.0
2021-06-24 10:35:00,221.75,221.76,221.69,221.73,20592.0,209.1183,209.1278,209.0617,209.0995,20592.0
2021-06-24 10:40:00,221.72,221.75,221.69,221.74,39605.0,209.09,209.1183,209.0617,209.1089,39605.0
2021-06-24 10:45:00,221.74,221.74,221.62,221.63,28311.0,209.1089,209.1089,208.9957,209.0052,28311.0
2021-06-24 10:50:00,221.65,221.68,221.49,221.51,58701.0,209.024,209.0523,208.8731,208.892,58701.0
2021-06-24 10:55:00,221.49,221.56,221.49,221.5,21573.0,208.8731,208.9392,208.8731,208.8826,21573.0
2021-06-24 11:00:00,221.5,221.58,221.49,221.57,28752.0,208.8826,208.958,208.8731,208.9486,28752.0
2021-06-24 11:05:00,221.56,221.61,221.54,221.61,12532.0,208.9392,208.9863,208.9203,208.9863,12532.0
2021-06-24 11:10:00,221.61,221.61,221.52,221.53,15241.0,208.9863,208.9863,208.9014,208.9109,15241.0
2021-06-24 11:15:00,221.52,221.52,221.41,221.48,21462.0,208.9014,208.9014,208.7977,208.8637,21462.0
2021-06-24 11:20:00,221.48,221.49,221.4,221.45,21718.0,208.8637,208.8731,208.7883,208.8354,21718.0
2021-06-24 11:25:00,221.45,221.51,221.43,221.5,18887.0,208.8354,208.892,208.8166,208.8826,18887.0
2021-06-24 11:30:00,221.5,221.58,221.48,221.53,20235.0,208.8826,208.958,208.8637,208.9109,20235.0
2021-06-24 11:35:00,221.54,221.54,221.46,221.49,15561.0,208.9203,208.9203,208.8449,208.8731,15561.0
2021-06-24 11:40:00,221.49,221.53,221.38,221.48,39366.0,208.8731,208.9109,208.7694,208.8637,39366.0
2021-06-24 11:45:00,221.48,221.51,221.44,221.5,20617.0,208.8637,208.892,208.826,208.8826,20617.0
2021-06-24 11:50:00,221.51,221.55,221.42,221.43,18707.0,208.892,208.9297,208.8071,208.8166,18707.0
2021-06-24 11:55:00,221.43,221.48,221.43,221.46,28694.0,208.8166,208.8637,208.8166,208.8449,28694.0
2021-06-24 12:00:00,221.48,221.49,221.46,221.48,23158.0,208.8637,208.8731,208.8449,208.8637,23158.0
2021-06-24 12:05:00,221.48,221.52,221.47,221.5,15516.0,208.8637,208.9014,208.8543,208.8826,15516.0
2021-06-24 12:10:00,221.5,221.57,221.49,221.53,16008.0,208.8826,208.9486,208.8731,208.9109,16008.0
2021-06-24 12:15:00,221.53,221.58,221.52,221.56,10438.0,208.9109,208.958,208.9014,208.9392,10438.0
2021-06-24 12:20:00,221.55,221.63,221.55,221.63,7206.0,208.9297,209.0052,208.9297,209.0052,7206.0
2021-06-24 12:25:00,221.62,221.62,221.57,221.57,12412.0,208.9957,208.9957,208.9486,208.9486,12412.0
2021-06-24 12:30:00,221.58,221.61,221.52,221.55,24306.0,208.958,208.9863,208.9014,208.9297,24306.0
2021-06-24 12:35:00,221.55,221.63,221.53,221.61,15920.0,208.9297,209.0052,208.9109,208.9863,15920.0
2021-06-24 12:40:00,221.61,221.72,221.6,221.69,20995.0,208.9863,209.09,208.9769,209.0617,20995.0
2021-06-24 12:45:00,221.68,221.74,221.63,221.64,14002.0,209.0523,209.1089,209.0052,209.0146,14002.0
2021-06-24 12:50:00,221.64,221.68,221.58,221.68,30444.0,209.0146,209.0523,208.958,209.0523,30444.0
2021-06-24 12:55:00,221.68,221.68,221.54,221.62,70994.0,209.0523,209.0523,208.9203,208.9957,70994.0
2021-06-24 13:00:00,221.61,221.71,221.6,221.7,15543.0,208.9863,209.0806,208.9769,209.0712,15543.0
2021-06-24 13:05:00,221.7,221.72,221.66,221.67,19991.0,209.0712,209.09,209.0335,209.0429,19991.0
2021-06-24 13:10:00,221.66,221.77,221.65,221.77,12449.0,209.0335,209.1372,209.024,209.1372,12449.0
2021-06-24 13:15:00,221.75,221.79,221.54,221.55,15457.0,209.1183,209.1561,208.9203,208.9297,15457.0
2021-06-24 13:20:00,221.56,221.6,221.45,221.6,14113.0,208.9392,208.9769,208.8354,208.9769,14113.0
2021-06-24 13:25:00,221.59,221.63,221.56,221.56,8363.0,208.9674,209.0052,208.9392,208.9392,8363.0
2021-06-24 13:30:00,221.55,221.61,221.55,221.6,138265.0,208.9297,208.9863,208.9297,208.9769,138265.0
2021-06-24 13:35:00,221.59,221.59,221.49,221.54,13120.0,208.9674,208.9674,208.8731,208.9203,13120.0
2021-06-24 13:40:00,221.53,221.57,221.5,221.53,10587.0,208.9109,208.9486,208.8826,208.9109,10587.0
2021-06-24 13:45:00,221.51,221.51,221.4,221.42,22462.0,208.892,208.892,208.7883,208.8071,22462.0
2021-06-24 13:50:00,221.4,221.54,221.35,221.53,27437.0,208.7883,208.9203,208.7411,208.9109,27437.0
2021-06-24 13:55:00,221.54,221.6,221.52,221.58,17882.0,208.9203,208.9769,208.9014,208.958,17882.0
2021-06-24 14:00:00,221.61,221.64,221.58,221.63,12048.0,208.9863,209.0146,208.958,209.0052,12048.0
2021-06-24 14:05:00,221.66,221.69,221.61,221.65,8432.0,209.0335,209.0617,208.9863,209.024,8432.0
2021-06-24 14:10:00,221.66,221.74,221.66,221.7,11068.0,209.0335,209.1089,209.0335,209.0712,11068.0
2021-06-24 14:15:00,221.69,221.71,221.65,221.69,5768.0,209.0617,209.0806,209.024,209.0617,5768.0
2021-06-24 14:20:00,221.7,221.77,221.69,221.73,12912.0,209.0712,209.1372,209.0617,209.0995,12912.0
2021-06-24 14:25:00,221.73,221.81,221.73,221.8,8953.0,209.0995,209.1749,209.0995,209.1655,8953.0
2021-06-24 14:30:00,221.8,221.86,221.76,221.82,11324.0,209.1655,209.2221,209.1278,209.1843,11324.0
2021-06-24 14:35:00,221.83,221.87,221.82,221.86,7696.0,209.1938,209.2315,209.1843,209.2221,7696.0
2021-06-24 14:40:00,221.85,221.87,221.8,221.87,12132.0,209.2126,209.2315,209.1655,209.2315,12132.0
2021-06-24 14:45:00,221.83,221.87,221.74,221.75,10063.0,209.1938,209.2315,209.1089,209.1183,10063.0
2021-06-24 14:50:00,221.78,221.81,221.73,221.78,14328.0,209.1466,209.1749,209.0995,209.1466,14328.0
2021-06-24 14:55:00,221.78,221.81,221.75,221.81,10152.0,209.1466,209.1749,209.1183,209.1749,10152.0
2021-06-24 15:00:00,221.79,221.82,221.67,221.69,18035.0,209.1561,209.1843,209.0429,209.0617,18035.0
2021-06-24 15:05:00,221.68,221.77,221.68,221.71,25397.0,209.0523,209.1372,209.0523,209.0806,25397.0
2021-06-24 15:10:00,221.68,221.84,221.67,221.82,91030.0,209.0523,209.2032,209.0429,209.1843,91030.0
2021-06-24 15:15:00,221.81,221.82,221.72,221.74,42722.0,209.1749,209.1843,209.09,209.1089,42722.0
2021-06-24 15:20:00,221.74,221.78,221.61,221.64,40968.0,209.1089,209.1466,208.9863,209.0146,40968.0
2021-06-24 15:25:00,221.64,221.66,221.55,221.58,47101.0,209.0146,209.0335,208.9297,208.958,47101.0
2021-06-24 15:30:00,221.59,221.64,221.5,221.6,23390.0,208.9674,209.0146,208.8826,208.9769,23390.0
2021-06-24 15:35:00,221.59,221.65,221.53,221.54,14203.0,208.9674,209.024,208.9109,208.9203,14203.0
2021-06-24 15:40:00,221.58,221.66,221.53,221.64,56248.0,208.958,209.0335,208.9109,209.0146,56248.0
2021-06-24 15:45:00,221.64,221.69,221.6,221.6,49173.0,209.0146,209.0617,208.9769,208.9769,49173.0
2021-06-24 15:50:00,221.6,221.75,221.58,221.7,32618.0,208.9769,209.1183,208.958,209.0712,32618.0
2021-06-24 15:55:00,221.7,221.7,221.53,221.66,75843.0,209.0712,209.0712,208.9109,209.0335,75843.0
2021-06-25 09:30:00,222.26,222.26,222.0,222.12,99928.0,209.5993,209.5993,209.3541,209.4673,99928.0
2021-06-25 09:35:00,222.1,222.14,221.99,222.14,43402.0,209.4484,209.4861,209.3447,209.4861,43402.0
2021-06-25 09:40:00,222.14,222.23,222.1,222.16,34275.0,209.4861,209.571,209.4484,209.505,34275.0
2021-06-25 09:45:00,222.16,222.29,222.14,222.2,38797.0,209.505,209.6276,209.4861,209.5427,38797.0
2021-06-25 09:50:00,222.19,222.28,222.14,222.17,32973.0,209.5333,209.6181,209.4861,209.5144,32973.0
2021-06-25 09:55:00,222.16,222.18,221.92,222.04,32436.0,209.505,209.5238,209.2786,209.3918,32436.0
2021-06-25 10:00:00,222.03,222.15,221.91,222.13,61594.0,209.3824,209.4955,209.2692,209.4767,61594.0
2021-06-25 10:05:00,222.15,222.25,222.12,222.19,26838.0,209.4955,209.5898,209.4673,209.5333,26838.0
2021-06-25 10:10:00,222.2,222.27,222.1,222.23,36970.0,209.5427,209.6087,209.4484,209.571,36970.0
2021-06-25 10:15:00,222.23,222.36,222.21,222.34,25616.0,209.571,209.6936,209.5521,209.6747,25616.0
2021-06-25 10:20:00,222.34,222.34,222.27,222.3,41377.0,209.6747,209.6747,209.6087,209.637,41377.0
2021-06-25 10:25:00,222.29,222.39,222.28,222.33,48612.0,209.6276,209.7219,209.6181,209.6653,48612.0
2021-06-25 10:30:00,222.32,222.4,222.32,222.34,24489.0,209.6559,209.7313,209.6559,209.6747,24489.0
2021-06-25 10:35:00,222.35,222.35,222.22,222.22,28624.0,209.6842,209.6842,209.5616,209.5616,28624.0
2021-06-25 10:40:00,222.21,222.25,222.18,222.19,21731.0,209.5521,209.5898,209.5238,209.5333,21731.0
2021-06-25 10:45:00,222.2,222.24,222.17,222.23,21927.0,209.5427,209.5804,209.5144,209.571,21927.0
2021-06-25 10:50:00,222.23,222.23,222.16,222.17,20843.0,209.571,209.571,209.505,209.5144,20843.0
2021-06-25 10:55:00,222.15,222.17,222.07,222.09,16296.0,209.4955,209.5144,209.4201,209.439,16296.0
2021-06-25 11:00:00,222.08,222.14,222.08,222.12,21203.0,209.4295,209.4861,209.4295,209.4673,21203.0
2021-06-25 11:05:00,222.13,222.16,222.06,222.14,27672.0,209.4767,209.505,209.4107,209.4861,27672.0
2021-06-25 11:10:00,222.15,222.26,222.13,222.25,32331.0,209.4955,209.5993,209.4767,209.5898,32331.0
2021-06-25 11:15:00,222.25,222.26,222.18,222.22,26574.0,209.5898,209.5993,209.5238,209.5616,26574.0
2021-06-25 11:20:00,222.22,222.3,222.21,222.24,17352.0,209.5616,209.637,209.5521,209.5804,17352.0
2021-06-25 11:25:00,222.25,222.32,222.25,222.31,18358.0,209.5898,209.6559,209.5898,209.6464,18358.0
2021-06-25 11:30:00,222.31,222.35,222.27,222.34,36194.0,209.6464,209.6842,209.6087,209.6747,36194.0
2021-06-25 11:35:00,222.34,222.34,222.3,222.32,26524.0,209.6747,209.6747,209.637,209.6559,26524.0
2021-06-25 11:40:00,222.3,222.34,222.27,222.28,19131.0,209.637,209.6747,209.6087,209.6181,19131.0
2021-06-25 11:45:00,222.28,222.29,222.24,222.26,16413.0,209.6181,209.6276,209.5804,209.5993,16413.0
2021-06-25 11:50:00,222.25,222.27,222.22,222.27,34255.0,209.5898,209.6087,209.5616,209.6087,34255.0
2021-06-25 11:55:00,222.27,222.32,222.26,222.3,19133.0,209.6087,209.6559,209.5993,209.637,19133.0
2021-06-25 12:00:00,222.29,222.32,222.28,222.29,15132.0,209.6276,209.6559,209.6181,209.6276,15132.0
2021-06-25 12:05:00,222.3,222.35,222.28,222.33,20795.0,209.637,209.6842,209.6181,209.6653,20795.0
2021-06-25 12:10:00,222.34,222.34,222.26,222.3,15538.0,209.6747,209.6747,209.5993,209.637,15538.0
2021-06-25 12:15:00,222.29,222.33,222.27,222.32,21254.0,209.6276,209.6653,209.6087,209.6559,21254.0
2021-06-25 12:20:00,222.34,222.34,222.27,222.3,20510.0,209.6747,209.6747,209.6087,209.637,20510.0
2021-06-25 12:25:00,222.3,222.31,222.15,222.16,15562.0,209.637,209.6464,209.4955,209.505,15562.0
2021-06-25 12:30:00,222.17,222.27,222.16,222.26,21109.0,209.5144,209.6087,209.505,209.5993,21109.0
2021-06-25 12:35:00,222.24,222.28,222.22,222.28,15878.0,209.5804,209.6181,209.5616,209.6181,15878.0
2021-06-25 12:40:00,222.28,222.34,222.28,222.33,55874.0,209.6181,209.6747,209.6181,209.6653,55874.0
2021-06-25 12:45:00,222.33,222.35,222.26,222.26,17520.0,209.6653,209.6842,209.5993,209.5993,17520.0
2021-06-25 12:50:00,222.26,222.29,222.24,222.28,19842.0,209.5993,209.6276,209.5804,209.6181,19842.0
2021-06-25 12:55:00,222.28,222.3,222.26,222.29,17662.0,209.6181,209.637,209.5993,209.6276,17662.0
2021-06-25 13:00:00,222.29,222.3,222.22,222.26,11631.0,209.6276,209.637,209.5616,209.5993,11631.0
2021-06-25 13:05:00,222.26,222.29,222.22,222.25,12667.0,209.5993,209.6276,209.5616,209.5898,12667.0
2021-06-25 13:10:00,222.25,222.25,222.17,222.19,21661.0,209.5898,209.5898,209.5144,209.5333,21661.0
2021-06-25 13:15:00,222.18,222.27,222.18,222.26,11535.0,209.5238,209.6087,209.5238,209.5993,11535.0
2021-06-25 13:20:00,222.25,222.29,222.24,222.27,11013.0,209.5898,209.6276,209.5804,209.6087,11013.0
2021-06-25 13:25:00,222.25,222.28,222.23,222.26,20772.0,209.5898,209.6181,209.571,209.5993,20772.0
2021-06-25 13:30:00,222.26,222.26,222.15,222.17,17006.0,209.5993,209.5993,209.4955,209.5144,17006.0
2021-06-25 13:35:00,222.17,222.17,222.14,222.16,17782.0,209.5144,209.5144,209.4861,209.505,17782.0
2021-06-25 13:40:00,222.15,222.21,222.13,222.21,45594.0,209.4955,209.5521,209.4767,209.5521,45594.0
2021-06-25 13:45:00,222.21,222.25,222.2,222.23,10248.0,209.5521,209.5898,209.5427,209.571,10248.0
2021-06-25 13:50:00,222.22,222.27,222.2,222.27,11045.0,209.5616,209.6087,209.5427,209.6087,11045.0
2021-06-25 13:55:00,222.27,222.31,222.25,222.26,13411.0,209.6087,209.6464,209.5898,209.5993,13411.0
2021-06-25 14:00:00,222.27,222.27,222.21,222.26,21546.0,209.6087,209.6087,209.5521,209.5993,21546.0
2021-06-25 14:05:00,222.26,222.3,222.25,222.29,9952.0,209.5993,209.637,209.5898,209.6276,9952.0
2021-06-25 14:10:00,222.28,222.33,222.26,222.31,14564.0,209.6181,209.6653,209.5993,209.6464,14564.0
2021-06-25 14:15:00,222.31,222.32,222.25,222.3,51140.0,209.6464,209.6559,209.5898,209.637,51140.0
2021-06-25 14:20:00,222.3,222.34,222.29,222.32,9242.0,209.637,209.6747,209.6276,209.6559,9242.0
2021-06-25 14:25:00,222.31,222.34,222.29,222.32,24371.0,209.6464,209.6747,209.6276,209.6559,24371.0
2021-06-25 14:30:00,222.32,222.37,222.29,222.35,14266.0,209.6559,209.703,209.6276,209.6842,14266.0
2021-06-25 14:35:00,222.36,222.42,222.34,222.42,18315.0,209.6936,209.7502,209.6747,209.7502,18315.0
2021-06-25 14:40:00,222.41,222.46,222.37,222.42,12525.0,209.7407,209.7879,209.703,209.7502,12525.0
2021-06-25 14:45:00,222.42,222.43,222.39,222.39,37337.0,209.7502,209.7596,209.7219,209.7219,37337.0
2021-06-25 14:50:00,222.4,222.46,222.4,222.46,27092.0,209.7313,209.7879,209.7313,209.7879,27092.0
2021-06-25 14:55:00,222.46,222.5,222.42,222.48,34125.0,209.7879,209.8256,209.7502,209.8067,34125.0
2021-06-25 15:00:00,222.48,222.58,222.48,222.52,21365.0,209.8067,209.9011,209.8067,209.8445,21365.0
2021-06-25 15:05:00,222.53,222.59,222.52,222.57,24822.0,209.8539,209.9105,209.8445,209.8916,24822.0
2021-06-25 15:10:00,222.57,222.61,222.54,222.61,104322.0,209.8916,209.9293,209.8633,209.9293,104322.0
2021-06-25 15:15:00,222.61,222.67,222.58,222.59,15327.0,209.9293,209.9859,209.9011,209.9105,15327.0
2021-06-25 15:20:00,222.58,222.58,222.5,222.56,34457.0,209.9011,209.9011,209.8256,209.8822,34457.0
2021-06-25 15:25:00,222.57,222.59,222.52,222.52,18386.0,209.8916,209.9105,209.8445,209.8445,18386.0
2021-06-25 15:30:00,222.52,222.54,222.44,222.45,21459.0,209.8445,209.8633,209.769,209.7785,21459.0
2021-06-25 15:35:00,222.45,222.55,222.43,222.5,29535.0,209.7785,209.8728,209.7596,209.8256,29535.0
2021-06-25 15:40:00,222.51,222.58,222.46,222.47,25218.0,209.835,209.9011,209.7879,209.7973,25218.0
2021-06-25 15:45:00,222.46,222.52,222.44,222.46,39652.0,209.7879,209.8445,209.769,209.7879,39652.0
2021-06-25 15:50:00,222.45,222.7,222.41,222.44,51522.0,209.7785,210.0142,209.7407,209.769,51522.0
2021-06-25 15:55:00,222.45,222.58,222.43,222.44,146949.0,209.7785,209.9011,209.7596,209.769,146949.0
2021-06-28 09:30:00,222.99,222.99,222.7,222.76,169295.0,210.2877,210.2877,210.0142,210.0708,169295.0
2021-06-28 09:35:00,222.77,222.79,222.52,222.54,38740.0,210.0802,210.0991,209.8445,209.8633,38740.0
2021-06-28 09:40:00,222.55,222.55,222.17,222.37,40464.0,209.8728,209.8728,209.5144,209.703,40464.0
2021-06-28 09:45:00,222.38,222.38,222.12,222.2,39105.0,209.7124,209.7124,209.4673,209.5427,39105.0
2021-06-28 09:50:00,222.18,222.31,222.08,222.28,24934.0,209.5238,209.6464,209.4295,209.6181,24934.0
2021-06-28 09:55:00,222.32,222.42,222.24,222.4,28049.0,209.6559,209.7502,209.5804,209.7313,28049.0
2021-06-28 10:00:00,222.42,222.47,222.28,222.3,67280.0,209.7502,209.7973,209.6181,209.637,67280.0
2021-06-28 10:05:00,222.29,222.33,222.22,222.3,29065.0,209.6276,209.6653,209.5616,209.637,29065.0
2021-06-28 10:10:00,222.31,222.35,222.27,222.32,104681.0,209.6464,209.6842,209.6087,209.6559,104681.0
2021-06-28 10:15:00,222.31,222.44,222.24,222.41,41175.0,209.6464,209.769,209.5804,209.7407,41175.0
2021-06-28 10:20:00,222.4,222.44,222.29,222.41,28005.0,209.7313,209.769,209.6276,209.7407,28005.0
2021-06-28 10:25:00,222.4,222.42,222.36,222.4,35270.0,209.7313,209.7502,209.6936,209.7313,35270.0
2021-06-28 10:30:00,222.4,222.44,222.37,222.42,66700.0,209.7313,209.769,209.703,209.7502,66700.0
2021-06-28 10:35:00,222.42,222.43,222.25,222.27,40928.0,209.7502,209.7596,209.5898,209.6087,40928.0
2021-06-28 10:40:00,222.26,222.31,222.24,222.26,22574.0,209.5993,209.6464,209.5804,209.5993,22574.0
2021-06-28 10:45:00,222.28,222.28,222.19,222.26,23799.0,209.6181,209.6181,209.5333,209.5993,23799.0
2021-06-28 10:50:00,222.28,222.47,222.28,222.43,35669.0,209.6181,209.7973,209.6181,209.7596,35669.0
2021-06-28 10:55:00,222.39,222.41,222.27,222.27,24140.0,209.7219,209.7407,209.6087,209.6087,24140.0
2021-06-28 11:00:00,222.27,222.34,222.2,222.34,29071.0,209.6087,209.6747,209.5427,209.6747,29071.0
2021-06-28 11:05:00,222.38,222.42,222.34,222.37,21197.0,209.7124,209.7502,209.6747,209.703,21197.0
2021-06-28 11:10:00,222.36,222.38,222.28,222.35,31204.0,209.6936,209.7124,209.6181,209.6842,31204.0
2021-06-28 11:15:00,222.35,222.38,222.3,222.33,11889.0,209.6842,209.7124,209.637,209.6653,11889.0
2021-06-28 11:20:00,222.31,222.35,222.27,222.28,15101.0,209.6464,209.6842,209.6087,209.6181,15101.0
2021-06-28 11:25:00,222.29,222.31,222.21,222.24,19108.0,209.6276,209.6464,209.5521,209.5804,19108.0
2021-06-28 11:30:00,222.23,222.23,222.18,222.22,23983.0,209.571,209.571,209.5238,209.5616,23983.0
2021-06-28 11:35:00,222.22,222.22,222.13,222.22,22422.0,209.5616,209.5616,209.4767,209.5616,22422.0
2021-06-28 11:40:00,222.19,222.28,222.16,222.28,10981.0,209.5333,209.6181,209.505,209.6181,10981.0
2021-06-28 11:45:00,222.27,222.28,222.22,222.28,22572.0,209.6087,209.6181,209.5616,209.6181,22572.0
2021-06-28 11:50:00,222.28,222.31,222.26,222.27,16405.0,209.6181,209.6464,209.5993,209.6087,16405.0
2021-06-28 11:55:00,222.28,222.35,222.27,222.31,21003.0,209.6181,209.6842,209.6087,209.6464,21003.0
2021-06-28 12:00:00,222.33,222.38,222.3,222.36,13184.0,209.6653,209.7124,209.637,209.6936,13184.0
2021-06-28 12:05:00,222.38,222.38,222.32,222.36,15705.0,209.7124,209.7124,209.6559,209.6936,15705.0
2021-06-28 12:10:00,222.36,222.38,222.3,222.32,12315.0,209.6936,209.7124,209.637,209.6559,12315.0
2021-06-28 12:15:00,222.3,222.32,222.24,222.3,13866.0,209.637,209.6559,209.5804,209.637,13866.0
2021-06-28 12:20:00,222.29,222.3,222.23,222.29,18217.0,209.6276,209.637,209.571,209.6276,18217.0
2021-06-28 12:25:00,222.3,222.31,222.21,222.22,22490.0,209.637,209.6464,209.5521,209.5616,22490.0
2021-06-28 12:30:00,222.23,222.25,222.14,222.25,11353.0,209.571,209.5898,209.4861,209.5898,11353.0
2021-06-28 12:35:00,222.24,222.26,222.17,222.18,25167.0,209.5804,209.5993,209.5144,209.5238,25167.0
2021-06-28 12:40:00,222.18,222.2,222.15,222.18,30199.0,209.5238,209.5427,209.4955,209.5238,30199.0
2021-06-28 12:45:00,222.2,222.23,222.14,222.23,17013.0,209.5427,209.571,209.4861,209.571,17013.0
2021-06-28 12:50:00,222.23,222.25,222.2,222.22,14407.0,209.571,209.5898,209.5427,209.5616,14407.0
2021-06-28 12:55:00,222.21,222.23,222.16,222.18,9549.0,209.5521,209.571,209.505,209.5238,9549.0
2021-06-28 13:00:00,222.16,222.2,222.1,222.1,16451.0,209.505,209.5427,209.4484,209.4484,16451.0
2021-06-28 13:05:00,222.11,222.16,222.06,222.09,25100.0,209.4578,209.505,209.4107,209.439,25100.0
2021-06-28 13:10:00,222.08,222.09,221.98,221.99,34364.0,209.4295,209.439,209.3352,209.3447,34364.0
2021-06-28 13:15:00,221.97,222.02,221.96,222.02,13366.0,209.3258,209.373,209.3164,209.373,13366.0
2021-06-28 13:20:00,222.02,222.1,222.01,222.03,29437.0,209.373,209.4484,209.3635,209.3824,29437.0
2021-06-28 13:25:00,222.03,222.04,221.86,221.9,19356.0,209.3824,209.3918,209.2221,209.2598,19356.0
2021-06-28 13:30:00,221.88,222.0,221.88,221.97,11273.0,209.2409,209.3541,209.2409,209.3258,11273.0
2021-06-28 13:35:00,222.0,222.07,221.98,222.03,13393.0,209.3541,209.4201,209.3352,209.3824,13393.0
2021-06-28 13:40:00,222.02,222.1,222.01,222.1,10543.0,209.373,209.4484,209.3635,209.4484,10543.0
2021-06-28 13:45:00,222.11,222.2,222.1,222.18,9214.0,209.4578,209.5427,209.4484,209.5238,9214.0
2021-06-28 13:50:00,222.19,222.23,222.18,222.2,15690.0,209.5333,209.571,209.5238,209.5427,15690.0
2021-06-28 13:55:00,222.2,222.25,222.16,222.23,9226.0,209.5427,209.5898,209.505,209.571,9226.0
2021-06-28 14:00:00,222.28,222.39,222.2,222.34,12749.0,209.6181,209.7219,209.5427,209.6747,12749.0
2021-06-28 14:05:00,222.34,222.39,222.29,222.36,45717.0,209.6747,209.7219,209.6276,209.6936,45717.0
2021-06-28 14:10:00,222.36,222.38,222.34,222.35,10042.0,209.6936,209.7124,209.6747,209.6842,10042.0
2021-06-28 14:15:00,222.37,222.41,222.36,222.39,14056.0,209.703,209.7407,209.6936,209.7219,14056.0
2021-06-28 14:20:00,222.39,222.44,222.39,222.42,7994.0,209.7219,209.769,209.7219,209.7502,7994.0
2021-06-28 14:25:00,222.43,222.43,222.38,222.41,7786.0,209.7596,209.7596,209.7124,209.7407,7786.0
2021-06-28 14:30:00,222.42,222.44,222.38,222.42,14595.0,209.7502,209.769,209.7124,209.7502,14595.0
2021-06-28 14:35:00,222.41,222.44,222.35,222.44,10654.0,209.7407,209.769,209.6842,209.769,10654.0
2021-06-28 14:40:00,222.45,222.48,222.41,222.42,16149.0,209.7785,209.8067,209.7407,209.7502,16149.0
2021-06-28 14:45:00,222.42,222.47,222.4,222.45,36111.0,209.7502,209.7973,209.7313,209.7785,36111.0
2021-06-28 14:50:00,222.45,222.5,222.43,222.47,53349.0,209.7785,209.8256,209.7596,209.7973,53349.0
2021-06-28 14:55:00,222.47,222.52,222.46,222.49,20510.0,209.7973,209.8445,209.7879,209.8162,20510.0
2021-06-28 15:00:00,222.5,222.57,222.49,222.56,23218.0,209.8256,209.8916,209.8162,209.8822,23218.0
2021-06-28 15:05:00,222.56,222.58,222.47,222.48,46053.0,209.8822,209.9011,209.7973,209.8067,46053.0
2021-06-28 15:10:00,222.48,222.49,222.36,222.48,83314.0,209.8067,209.8162,209.6936,209.8067,83314.0
2021-06-28 15:15:00,222.48,222.57,222.44,222.56,70842.0,209.8067,209.8916,209.769,209.8822,70842.0
2021-06-28 15:20:00,222.55,222.63,222.54,222.62,67707.0,209.8728,209.9482,209.8633,209.9388,67707.0
2021-06-28 15:25:00,222.63,222.68,222.6,222.64,34032.0,209.9482,209.9954,209.9199,209.9576,34032.0
2021-06-28 15:30:00,222.66,222.71,222.64,222.69,21278.0,209.9765,210.0236,209.9576,210.0048,21278.0
2021-06-28 15:35:00,222.67,222.71,222.64,222.69,20849.0,209.9859,210.0236,209.9576,210.0048,20849.0
2021-06-28 15:40:00,222.7,222.73,222.66,222.68,18170.0,210.0142,210.0425,209.9765,209.9954,18170.0
2021-06-28 15:45:00,222.67,222.67,222.58,222.62,32639.0,209.9859,209.9859,209.9011,209.9388,32639.0
2021-06-28 15:50:00,222.62,222.85,222.62,222.77,52827.0,209.9388,210.1557,209.9388,210.0802,52827.0
2021-06-28 15:55:00,222.77,222.8,222.7,222.73,131668.0,210.0802,210.1085,210.0142,210.0425,131668.0
2021-06-29 09:30:00,223.31,223.31,223.06,223.21,161110.0,210.5895,210.5895,210.3537,210.4952,161110.0
2021-06-29 09:35:00,223.21,223.32,223.2,223.27,32827.0,210.4952,210.5989,210.4857,210.5517,32827.0
2021-06-29 09:40:00,223.29,223.31,223.03,223.12,32083.0,210.5706,210.5895,210.3254,210.4103,32083.0
2021-06-29 09:45:00,223.15,223.31,223.15,223.24,50006.0,210.4386,210.5895,210.4386,210.5235,50006.0
2021-06-29 09:50:00,223.22,223.34,223.2,223.24,27868.0,210.5046,210.6178,210.4857,210.5235,27868.0
2021-06-29 09:55:00,223.26,223.28,223.19,223.24,21678.0,210.5423,210.5612,210.4763,210.5235,21678.0
2021-06-29 10:00:00,223.26,223.29,223.14,223.24,69138.0,210.5423,210.5706,210.4292,210.5235,69138.0
2021-06-29 10:05:00,223.24,223.28,223.14,223.16,43777.0,210.5235,210.5612,210.4292,210.448,43777.0
2021-06-29 10:10:00,223.16,223.21,223.05,223.11,44089.0,210.448,210.4952,210.3443,210.4009,44089.0
2021-06-29 10:15:00,223.09,223.16,223.0,223.15,60726.0,210.382,210.448,210.2971,210.4386,60726.0
2021-06-29 10:20:00,223.15,223.22,223.07,223.14,31408.0,210.4386,210.5046,210.3631,210.4292,31408.0
2021-06-29 10:25:00,223.17,223.21,223.1,223.19,28903.0,210.4574,210.4952,210.3914,210.4763,28903.0
2021-06-29 10:30:00,223.19,223.35,223.18,223.33,21346.0,210.4763,210.6272,210.4669,210.6083,21346.0
2021-06-29 10:35:00,223.33,223.4,223.25,223.27,50338.0,210.6083,210.6743,210.5329,210.5517,50338.0
2021-06-29 10:40:00,223.25,223.29,223.22,223.26,20598.0,210.5329,210.5706,210.5046,210.5423,20598.0
2021-06-29 10:45:00,223.27,223.27,223.18,223.26,26535.0,210.5517,210.5517,210.4669,210.5423,26535.0
2021-06-29 10:50:00,223.25,223.31,223.23,223.31,30015.0,210.5329,210.5895,210.514,210.5895,30015.0
2021-06-29 10:55:00,223.3,223.31,223.13,223.13,26137.0,210.58,210.5895,210.4197,210.4197,26137.0
2021-06-29 11:00:00,223.15,223.19,223.14,223.16,15010.0,210.4386,210.4763,210.4292,210.448,15010.0
2021-06-29 11:05:00,223.15,223.17,223.1,223.11,21589.0,210.4386,210.4574,210.3914,210.4009,21589.0
2021-06-29 11:10:00,223.1,223.12,223.04,223.09,27059.0,210.3914,210.4103,210.3348,210.382,27059.0
2021-06-29 11:15:00,223.12,223.18,223.1,223.18,20699.0,210.4103,210.4669,210.3914,210.4669,20699.0
2021-06-29 11:20:00,223.19,223.23,223.16,223.19,33233.0,210.4763,210.514,210.448,210.4763,33233.0
2021-06-29 11:25:00,223.19,223.23,223.16,223.21,34832.0,210.4763,210.514,210.448,210.4952,34832.0
2021-06-29 11:30:00,223.22,223.23,223.08,223.13,19044.0,210.5046,210.514,210.3726,210.4197,19044.0
2021-06-29 11:35:00,223.14,223.14,223.03,223.06,14686.0,210.4292,210.4292,210.3254,210.3537,14686.0
2021-06-29 11:40:00,223.07,223.08,222.99,223.01,33908.0,210.3631,210.3726,210.2877,210.3066,33908.0
2021-06-29 11:45:00,223.05,223.09,222.95,222.95,26627.0,210.3443,210.382,210.25,210.25,26627.0
2021-06-29 11:50:00,222.95,222.98,222.92,222.93,11414.0,210.25,210.2783,210.2217,210.2311,11414.0
2021-06-29 11:55:00,222.93,223.04,222.92,223.02,21765.0,210.2311,210.3348,210.2217,210.316,21765.0
2021-06-29 12:00:00,223.02,223.02,222.93,222.99,13171.0,210.316,210.316,210.2311,210.2877,13171.0
2021-06-29 12:05:00,222.98,222.99,222.95,222.97,19719.0,210.2783,210.2877,210.25,210.2688,19719.0
2021-06-29 12:10:00,222.98,223.02,222.97,222.99,19254.0,210.2783,210.316,210.2688,210.2877,19254.0
2021-06-29 12:15:00,223.0,223.07,222.99,223.06,707150.0,210.2971,210.3631,210.2877,210.3537,707150.0
2021-06-29 12:20:00,223.06,223.07,223.01,223.05,11097.0,210.3537,210.3631,210.3066,210.3443,11097.0
2021-06-29 12:25:00,223.06,223.07,223.02,223.04,16164.0,210.3537,210.3631,210.316,210.3348,16164.0
2021-06-29 12:30:00,223.04,223.05,222.92,222.93,24233.0,210.3348,210.3443,210.2217,210.2311,24233.0
2021-06-29 12:35:00,222.94,222.98,222.94,222.98,19410.0,210.2405,210.2783,210.2405,210.2783,19410.0
2021-06-29 12:40:00,222.99,223.01,222.94,222.95,20284.0,210.2877,210.3066,210.2405,210.25,20284.0
2021-06-29 12:45:00,222.95,223.0,222.92,222.99,10259.0,210.25,210.2971,210.2217,210.2877,10259.0
2021-06-29 12:50:00,222.98,223.02,222.96,223.0,42261.0,210.2783,210.316,210.2594,210.2971,42261.0
2021-06-29 12:55:00,222.99,223.01,222.94,222.99,20250.0,210.2877,210.3066,210.2405,210.2877,20250.0
2021-06-29 13:00:00,223.0,223.02,222.96,222.98,20788.0,210.2971,210.316,210.2594,210.2783,20788.0
2021-06-29 13:05:00,222.98,223.0,222.96,222.99,10296.0,210.2783,210.2971,210.2594,210.2877,10296.0
2021-06-29 13:10:00,223.0,223.0,222.96,222.96,7902.0,210.2971,210.2971,210.2594,210.2594,7902.0
2021-06-29 13:15:00,222.97,222.98,222.9,222.92,7294.0,210.2688,210.2783,210.2028,210.2217,7294.0
2021-06-29 13:20:00,222.94,222.95,222.89,222.89,10943.0,210.2405,210.25,210.1934,210.1934,10943.0
2021-06-29 13:25:00,222.89,222.91,222.86,222.87,17531.0,210.1934,210.2123,210.1651,210.1745,17531.0
2021-06-29 13:30:00,222.87,222.92,222.86,222.87,56393.0,210.1745,210.2217,210.1651,210.1745,56393.0
2021-06-29 13:35:00,222.88,222.9,222.86,222.86,5502.0,210.184,210.2028,210.1651,210.1651,5502.0
2021-06-29 13:40:00,222.86,222.89,222.83,222.87,31091.0,210.1651,210.1934,210.1368,210.1745,31091.0
2021-06-29 13:45:00,222.9,222.94,222.88,222.9,11163.0,210.2028,210.2405,210.184,210.2028,11163.0
2021-06-29 13:50:00,222.9,222.9,222.83,222.86,14618.0,210.2028,210.2028,210.1368,210.1651,14618.0
2021-06-29 13:55:00,222.87,222.94,222.83,222.93,30136.0,210.1745,210.2405,210.1368,210.2311,30136.0
2021-06-29 14:00:00,222.92,222.93,222.83,222.86,33672.0,210.2217,210.2311,210.1368,210.1651,33672.0
2021-06-29 14:05:00,222.87,223.0,222.87,223.0,32328.0,210.1745,210.2971,210.1745,210.2971,32328.0
2021-06-29 14:10:00,222.98,223.01,222.94,222.95,24011.0,210.2783,210.3066,210.2405,210.25,24011.0
2021-06-29 14:15:00,222.95,222.97,222.86,222.87,23783.0,210.25,210.2688,210.1651,210.1745,23783.0
2021-06-29 14:20:00,222.87,222.91,222.83,222.85,11276.0,210.1745,210.2123,210.1368,210.1557,11276.0
2021-06-29 14:25:00,222.84,222.87,222.77,222.79,33800.0,210.1462,210.1745,210.0802,210.0991,33800.0
2021-06-29 14:30:00,222.78,222.83,222.67,222.69,23486.0,210.0897,210.1368,209.9859,210.0048,23486.0
2021-06-29 14:35:00,222.68,222.69,222.58,222.58,23011.0,209.9954,210.0048,209.9011,209.9011,23011.0
2021-06-29 14:40:00,222.59,222.59,222.52,222.55,98430.0,209.9105,209.9105,209.8445,209.8728,98430.0
2021-06-29 14:45:00,222.54,222.58,222.47,222.56,29767.0,209.8633,209.9011,209.7973,209.8822,29767.0
2021-06-29 14:50:00,222.56,222.59,222.49,222.59,59916.0,209.8822,209.9105,209.8162,209.9105,59916.0
2021-06-29 14:55:00,222.59,222.68,222.58,222.67,55901.0,209.9105,209.9954,209.9011,209.9859,55901.0
2021-06-29 15:00:00,222.69,222.69,222.61,222.62,34096.0,210.0048,210.0048,209.9293,209.9388,34096.0
2021-06-29 15:05:00,222.61,222.68,222.6,222.65,22575.0,209.9293,209.9954,209.9199,209.9671,22575.0
2021-06-29 15:10:00,222.64,222.77,222.64,222.76,26274.0,209.9576,210.0802,209.9576,210.0708,26274.0
2021-06-29 15:15:00,222.76,222.82,222.72,222.8,29607.0,210.0708,210.1274,210.0331,210.1085,29607.0
2021-06-29 15:20:00,222.79,222.83,222.73,222.82,24610.0,210.0991,210.1368,210.0425,210.1274,24610.0
2021-06-29 15:25:00,222.83,222.84,222.79,222.81,22119.0,210.1368,210.1462,210.0991,210.1179,22119.0
2021-06-29 15:30:00,222.79,222.8,222.73,222.8,18335.0,210.0991,210.1085,210.0425,210.1085,18335.0
2021-06-29 15:35:00,222.8,222.81,222.74,222.78,19082.0,210.1085,210.1179,210.0519,210.0897,19082.0
2021-06-29 15:40:00,222.77,222.78,222.71,222.75,41570.0,210.0802,210.0897,210.0236,210.0614,41570.0
2021-06-29 15:45:00,222.75,222.78,222.72,222.72,20280.0,210.0614,210.0897,210.0331,210.0331,20280.0
2021-06-29 15:50:00,222.71,222.84,222.7,222.8,38847.0,210.0236,210.1462,210.0142,210.1085,38847.0
2021-06-29 15:55:00,222.79,222.86,222.74,222.81,127795.0,210.0991,210.1651,210.0519,210.1179,127795.0
2021-06-30 09:30:00,222.69,222.78,222.46,222.58,101006.0,210.0048,210.0897,209.7879,209.9011,101006.0
2021-06-30 09:35:00,222.52,222.75,222.51,222.75,36630.0,209.8445,210.0614,209.835,210.0614,36630.0
2021-06-30 09:40:00,222.75,222.85,222.74,222.82,20894.0,210.0614,210.1557,210.0519,210.1274,20894.0
2021-06-30 09:45:00,222.81,222.83,222.62,222.7,25924.0,210.1179,210.1368,209.9388,210.0142,25924.0
2021-06-30 09:50:00,222.71,222.74,222.61,222.68,14253.0,210.0236,210.0519,209.9293,209.9954,14253.0
2021-06-30 09:55:00,222.69,222.69,222.54,222.65,17905.0,210.0048,210.0048,209.8633,209.9671,17905.0
2021-06-30 10:00:00,222.66,222.76,222.66,222.72,19469.0,209.9765,210.0708,209.9765,210.0331,19469.0
2021-06-30 10:05:00,222.75,222.77,222.69,222.74,16834.0,210.0614,210.0802,210.0048,210.0519,16834.0
2021-06-30 10:10:00,222.74,222.83,222.71,222.78,19652.0,210.0519,210.1368,210.0236,210.0897,19652.0
2021-06-30 10:15:00,222.76,222.8,222.69,222.75,19652.0,210.0708,210.1085,210.0048,210.0614,19652.0
2021-06-30 10:20:00,222.74,222.85,222.68,222.84,81991.0,210.0519,210.1557,209.9954,210.1462,81991.0
2021-06-30 10:25:00,222.84,222.88,222.8,222.83,42479.0,210.1462,210.184,210.1085,210.1368,42479.0
2021-06-30 10:30:00,222.84,223.02,222.81,223.01,62402.0,210.1462,210.316,210.1179,210.3066,62402.0
2021-06-30 10:35:00,223.0,223.01,222.92,222.97,37789.0,210.2971,210.3066,210.2217,210.2688,37789.0
2021-06-30 10:40:00,222.98,222.98,222.84,222.92,43664.0,210.2783,210.2783,210.1462,210.2217,43664.0
2021-06-30 10:45:00,222.92,223.02,222.9,222.92,32974.0,210.2217,210.316,210.2028,210.2217,32974.0
2021-06-30 10:50:00,222.91,222.92,222.87,222.87,25308.0,210.2123,210.2217,210.1745,210.1745,25308.0
2021-06-30 10:55:00,222.88,222.94,222.86,222.92,26782.0,210.184,210.2405,210.1651,210.2217,26782.0
2021-06-30 11:00:00,222.92,222.98,222.82,222.88,12035.0,210.2217,210.2783,210.1274,210.184,12035.0
2021-06-30 11:05:00,222.87,222.88,222.77,222.88,13571.0,210.1745,210.184,210.0802,210.184,13571.0
2021-06-30 11:10:00,222.85,222.86,222.75,222.78,20334.0,210.1557,210.1651,210.0614,210.0897,20334.0
2021-06-30 11:15:00,222.78,222.79,222.72,222.75,11164.0,210.0897,210.0991,210.0331,210.0614,11164.0
2021-06-30 11:20:00,222.76,222.88,222.74,222.84,18322.0,210.0708,210.184,210.0519,210.1462,18322.0
2021-06-30 11:25:00,222.82,222.85,222.76,222.82,16742.0,210.1274,210.1557,210.0708,210.1274,16742.0
2021-06-30 11:30:00,222.82,222.91,222.82,222.83,19147.0,210.1274,210.2123,210.1274,210.1368,19147.0
2021-06-30 11:35:00,222.81,222.89,222.78,222.89,12593.0,210.1179,210.1934,210.0897,210.1934,12593.0
2021-06-30 11:40:00,222.89,222.89,222.79,222.84,16650.0,210.1934,210.1934,210.0991,210.1462,16650.0
2021-06-30 11:45:00,222.85,222.85,222.8,222.81,18520.0,210.1557,210.1557,210.1085,210.1179,18520.0
2021-06-30 11:50:00,222.81,222.86,222.8,222.86,12745.0,210.1179,210.1651,210.1085,210.1651,12745.0
2021-06-30 11:55:00,222.87,222.89,222.84,222.86,12164.0,210.1745,210.1934,210.1462,210.1651,12164.0
2021-06-30 12:00:00,222.85,222.88,222.81,222.82,12286.0,210.1557,210.184,210.1179,210.1274,12286.0
2021-06-30 12:05:00,222.81,222.88,222.81,222.84,10603.0,210.1179,210.184,210.1179,210.1462,10603.0
2021-06-30 12:10:00,222.83,222.92,222.82,222.92,21221.0,210.1368,210.2217,210.1274,210.2217,21221.0
2021-06-30 12:15:00,222.9,222.95,222.86,222.91,26909.0,210.2028,210.25,210.1651,210.2123,26909.0
2021-06-30 12:20:00,222.9,222.9,222.83,222.84,25312.0,210.2028,210.2028,210.1368,210.1462,25312.0
2021-06-30 12:25:00,222.83,222.83,222.74,222.78,38697.0,210.1368,210.1368,210.0519,210.0897,38697.0
2021-06-30 12:30:00,222.78,222.91,222.74,222.91,16505.0,210.0897,210.2123,210.0519,210.2123,16505.0
2021-06-30 12:35:00,222.91,222.96,222.9,222.9,24746.0,210.2123,210.2594,210.2028,210.2028,24746.0
2021-06-30 12:40:00,222.92,222.95,222.89,222.95,16333.0,210.2217,210.25,210.1934,210.25,16333.0
2021-06-30 12:45:00,222.95,222.95,222.88,222.88,17745.0,210.25,210.25,210.184,210.184,17745.0
2021-06-30 12:50:00,222.89,222.93,222.88,222.93,30879.0,210.1934,210.2311,210.184,210.2311,30879.0
2021-06-30 12:55:00,222.94,222.96,222.84,222.87,22540.0,210.2405,210.2594,210.1462,210.1745,22540.0
2021-06-30 13:00:00,222.88,222.92,222.86,222.91,14145.0,210.184,210.2217,210.1651,210.2123,14145.0
2021-06-30 13:05:00,222.9,222.92,222.87,222.91,7659.0,210.2028,210.2217,210.1745,210.2123,7659.0
2021-06-30 13:10:00,222.9,222.9,222.81,222.85,20824.0,210.2028,210.2028,210.1179,210.1557,20824.0
2021-06-30 13:15:00,222.85,222.86,222.79,222.79,6442.0,210.1557,210.1651,210.0991,210.0991,6442.0
2021-06-30 13:20:00,222.79,222.83,222.78,222.8,9135.0,210.0991,210.1368,210.0897,210.1085,9135.0
2021-06-30 13:25:00,222.79,222.82,222.79,222.81,7810.0,210.0991,210.1274,210.0991,210.1179,7810.0
2021-06-30 13:30:00,222.81,222.82,222.75,222.78,9548.0,210.1179,210.1274,210.0614,210.0897,9548.0
2021-06-30 13:35:00,222.78,222.8,222.75,222.79,19985.0,210.0897,210.1085,210.0614,210.0991,19985.0
2021-06-30 13:40:00,222.78,222.8,222.74,222.78,10121.0,210.0897,210.1085,210.0519,210.0897,10121.0
2021-06-30 13:45:00,222.76,222.78,222.74,222.78,5730.0,210.0708,210.0897,210.0519,210.0897,5730.0
2021-06-30 13:50:00,222.77,222.79,222.75,222.78,7981.0,210.0802,210.0991,210.0614,210.0897,7981.0
2021-06-30 13:55:00,222.78,222.79,222.74,222.79,7354.0,210.0897,210.0991,210.0519,210.0991,7354.0
2021-06-30 14:00:00,222.78,222.79,222.73,222.75,14987.0,210.0897,210.0991,210.0425,210.0614,14987.0
2021-06-30 14:05:00,222.78,222.79,222.68,222.69,14672.0,210.0897,210.0991,209.9954,210.0048,14672.0
2021-06-30 14:10:00,222.69,222.75,222.65,222.74,15571.0,210.0048,210.0614,209.9671,210.0519,15571.0
2021-06-30 14:15:00,222.74,222.83,222.71,222.79,12375.0,210.0519,210.1368,210.0236,210.0991,12375.0
2021-06-30 14:20:00,222.81,222.82,222.75,222.75,10501.0,210.1179,210.1274,210.0614,210.0614,10501.0
2021-06-30 14:25:00,222.77,222.79,222.74,222.78,20363.0,210.0802,210.0991,210.0519,210.0897,20363.0
2021-06-30 14:30:00,222.8,222.85,222.78,222.83,18447.0,210.1085,210.1557,210.0897,210.1368,18447.0
2021-06-30 14:35:00,222.83,222.86,222.8,222.85,7084.0,210.1368,210.1651,210.1085,210.1557,7084.0
2021-06-30 14:40:00,222.84,222.88,222.84,222.84,19272.0,210.1462,210.184,210.1462,210.1462,19272.0
2021-06-30 14:45:00,222.85,222.88,222.84,222.86,9196.0,210.1557,210.184,210.1462,210.1651,9196.0
2021-06-30 14:50:00,222.86,222.86,222.79,222.8,20624.0,210.1651,210.1651,210.0991,210.1085,20624.0
2021-06-30 14:55:00,222.81,222.92,222.8,222.86,24756.0,210.1179,210.2217,210.1085,210.1651,24756.0
2021-06-30 15:00:00,222.87,222.88,222.83,222.84,28732.0,210.1745,210.184,210.1368,210.1462,28732.0
2021-06-30 15:05:00,222.87,222.88,222.82,222.85,13293.0,210.1745,210.184,210.1274,210.1557,13293.0
2021-06-30 15:10:00,222.86,222.89,222.82,222.84,29894.0,210.1651,210.1934,210.1274,210.1462,29894.0
2021-06-30 15:15:00,222.83,222.88,222.81,222.81,39387.0,210.1368,210.184,210.1179,210.1179,39387.0
2021-06-30 15:20:00,222.83,222.93,222.83,222.91,67851.0,210.1368,210.2311,210.1368,210.2123,67851.0
2021-06-30 15:25:00,222.91,222.92,222.88,222.89,19759.0,210.2123,210.2217,210.184,210.1934,19759.0
2021-06-30 15:30:00,222.87,222.92,222.79,222.91,18028.0,210.1745,210.2217,210.0991,210.2123,18028.0
2021-06-30 15:35:00,222.91,222.99,222.88,222.97,44893.0,210.2123,210.2877,210.184,210.2688,44893.0
2021-06-30 15:40:00,222.96,223.01,222.88,222.97,47952.0,210.2594,210.3066,210.184,210.2688,47952.0
2021-06-30 15:45:00,222.98,223.13,222.97,222.98,25933.0,210.2783,210.4197,210.2688,210.2783,25933.0
2021-06-30 15:50:00,222.94,223.09,222.81,223.05,30030.0,210.2405,210.382,210.1179,210.3443,30030.0
2021-06-30 15:55:00,223.05,223.15,222.83,222.87,311874.0,210.3443,210.4386,210.1368,210.1745,311874.0
2021-07-01 09:30:00,223.4,223.46,223.25,223.41,94791.0,210.6743,210.7309,210.5329,210.6838,94791.0
2021-07-01 09:35:00,223.43,223.43,223.3,223.31,62680.0,210.7026,210.7026,210.58,210.5895,62680.0
2021-07-01 09:40:00,223.31,223.53,223.31,223.53,84898.0,210.5895,210.7969,210.5895,210.7969,84898.0
2021-07-01 09:45:00,223.53,223.64,223.53,223.55,74412.0,210.7969,210.9007,210.7969,210.8158,74412.0
2021-07-01 09:50:00,223.56,223.58,223.44,223.45,46194.0,210.8252,210.8441,210.7121,210.7215,46194.0
2021-07-01 09:55:00,223.44,223.47,223.33,223.45,22285.0,210.7121,210.7404,210.6083,210.7215,22285.0
2021-07-01 10:00:00,223.42,223.51,223.32,223.48,53178.0,210.6932,210.7781,210.5989,210.7498,53178.0
2021-07-01 10:05:00,223.49,223.65,223.45,223.65,61865.0,210.7592,210.9101,210.7215,210.9101,61865.0
2021-07-01 10:10:00,223.65,223.7,223.61,223.69,31834.0,210.9101,210.9573,210.8724,210.9478,31834.0
2021-07-01 10:15:00,223.69,223.76,223.6,223.63,28748.0,210.9478,211.0138,210.8629,210.8912,28748.0
2021-07-01 10:20:00,223.62,223.62,223.54,223.58,34382.0,210.8818,210.8818,210.8064,210.8441,34382.0
2021-07-01 10:25:00,223.56,223.61,223.51,223.6,24223.0,210.8252,210.8724,210.7781,210.8629,24223.0
2021-07-01 10:30:00,223.61,223.63,223.51,223.59,18434.0,210.8724,210.8912,210.7781,210.8535,18434.0
2021-07-01 10:35:00,223.6,223.66,223.58,223.61,35061.0,210.8629,210.9195,210.8441,210.8724,35061.0
2021-07-01 10:40:00,223.6,223.64,223.56,223.63,23004.0,210.8629,210.9007,210.8252,210.8912,23004.0
2021-07-01 10:45:00,223.63,223.63,223.55,223.55,35421.0,210.8912,210.8912,210.8158,210.8158,35421.0
2021-07-01 10:50:00,223.54,223.68,223.54,223.64,38910.0,210.8064,210.9384,210.8064,210.9007,38910.0
2021-07-01 10:55:00,223.59,223.61,223.52,223.53,19468.0,210.8535,210.8724,210.7875,210.7969,19468.0
2021-07-01 11:00:00,223.52,223.62,223.51,223.61,20089.0,210.7875,210.8818,210.7781,210.8724,20089.0
2021-07-01 11:05:00,223.62,223.65,223.51,223.53,17305.0,210.8818,210.9101,210.7781,210.7969,17305.0
2021-07-01 11:10:00,223.53,223.53,223.31,223.33,31343.0,210.7969,210.7969,210.5895,210.6083,31343.0
2021-07-01 11:15:00,223.36,223.41,223.2,223.25,47318.0,210.6366,210.6838,210.4857,210.5329,47318.0
2021-07-01 11:20:00,223.25,223.28,223.1,223.14,27429.0,210.5329,210.5612,210.3914,210.4292,27429.0
2021-07-01 11:25:00,223.15,223.37,223.13,223.37,36725.0,210.4386,210.646,210.4197,210.646,36725.0
2021-07-01 11:30:00,223.36,223.45,223.35,223.4,20955.0,210.6366,210.7215,210.6272,210.6743,20955.0
2021-07-01 11:35:00,223.4,223.46,223.38,223.42,16185.0,210.6743,210.7309,210.6555,210.6932,16185.0
2021-07-01 11:40:00,223.43,223.47,223.42,223.45,13662.0,210.7026,210.7404,210.6932,210.7215,13662.0
2021-07-01 11:45:00,223.43,223.5,223.4,223.5,27420.0,210.7026,210.7686,210.6743,210.7686,27420.0
2021-07-01 11:50:00,223.53,223.6,223.52,223.59,14040.0,210.7969,210.8629,210.7875,210.8535,14040.0
2021-07-01 11:55:00,223.59,223.62,223.52,223.54,20558.0,210.8535,210.8818,210.7875,210.8064,20558.0
2021-07-01 12:00:00,223.54,223.58,223.49,223.54,10506.0,210.8064,210.8441,210.7592,210.8064,10506.0
2021-07-01 12:05:00,223.53,223.59,223.53,223.57,14245.0,210.7969,210.8535,210.7969,210.8347,14245.0
2021-07-01 12:10:00,223.58,223.58,223.49,223.5,14622.0,210.8441,210.8441,210.7592,210.7686,14622.0
2021-07-01 12:15:00,223.52,223.55,223.47,223.51,24699.0,210.7875,210.8158,210.7404,210.7781,24699.0
2021-07-01 12:20:00,223.5,223.53,223.46,223.52,29801.0,210.7686,210.7969,210.7309,210.7875,29801.0
2021-07-01 12:25:00,223.52,223.57,223.49,223.56,27651.0,210.7875,210.8347,210.7592,210.8252,27651.0
2021-07-01 12:30:00,223.55,223.6,223.53,223.59,21621.0,210.8158,210.8629,210.7969,210.8535,21621.0
2021-07-01 12:35:00,223.58,223.58,223.48,223.49,27094.0,210.8441,210.8441,210.7498,210.7592,27094.0
2021-07-01 12:40:00,223.47,223.56,223.47,223.54,19067.0,210.7404,210.8252,210.7404,210.8064,19067.0
2021-07-01 12:45:00,223.53,223.56,223.52,223.53,13321.0,210.7969,210.8252,210.7875,210.7969,13321.0
2021-07-01 12:50:00,223.53,223.55,223.46,223.47,25169.0,210.7969,210.8158,210.7309,210.7404,25169.0
2021-07-01 12:55:00,223.47,223.54,223.46,223.52,36012.0,210.7404,210.8064,210.7309,210.7875,36012.0
2021-07-01 13:00:00,223.51,223.55,223.48,223.53,20327.0,210.7781,210.8158,210.7498,210.7969,20327.0
2021-07-01 13:05:00,223.53,223.63,223.51,223.63,21170.0,210.7969,210.8912,210.7781,210.8912,21170.0
2021-07-01 13:10:00,223.62,223.62,223.54,223.55,19967.0,210.8818,210.8818,210.8064,210.8158,19967.0
2021-07-01 13:15:00,223.56,223.61,223.55,223.59,11066.0,210.8252,210.8724,210.8158,210.8535,11066.0
2021-07-01 13:20:00,223.59,223.66,223.58,223.65,15294.0,210.8535,210.9195,210.8441,210.9101,15294.0
2021-07-01 13:25:00,223.66,223.68,223.65,223.67,9918.0,210.9195,210.9384,210.9101,210.929,9918.0
2021-07-01 13:30:00,223.66,223.78,223.65,223.77,23896.0,210.9195,211.0327,210.9101,211.0233,23896.0
2021-07-01 13:35:00,223.79,223.87,223.76,223.85,38049.0,211.0421,211.1176,211.0138,211.0987,38049.0
2021-07-01 13:40:00,223.84,223.86,223.78,223.8,69783.0,211.0893,211.1081,211.0327,211.0516,69783.0
2021-07-01 13:45:00,223.81,223.84,223.74,223.75,85983.0,211.061,211.0893,210.995,211.0044,85983.0
2021-07-01 13:50:00,223.76,223.78,223.71,223.77,25107.0,211.0138,211.0327,210.9667,211.0233,25107.0
2021-07-01 13:55:00,223.76,223.77,223.69,223.72,16741.0,211.0138,211.0233,210.9478,210.9761,16741.0
2021-07-01 14:00:00,223.72,223.74,223.67,223.73,24431.0,210.9761,210.995,210.929,210.9855,24431.0
2021-07-01 14:05:00,223.73,223.77,223.7,223.76,18298.0,210.9855,211.0233,210.9573,211.0138,18298.0
2021-07-01 14:10:00,223.74,223.74,223.7,223.73,39558.0,210.995,210.995,210.9573,210.9855,39558.0
2021-07-01 14:15:00,223.73,223.78,223.7,223.75,30002.0,210.9855,211.0327,210.9573,211.0044,30002.0
2021-07-01 14:20:00,223.75,223.82,223.74,223.82,14521.0,211.0044,211.0704,210.995,211.0704,14521.0
2021-07-01 14:25:00,223.81,223.86,223.8,223.85,19219.0,211.061,211.1081,211.0516,211.0987,19219.0
2021-07-01 14:30:00,223.86,223.97,223.86,223.96,77874.0,211.1081,211.2119,211.1081,211.2024,77874.0
2021-07-01 14:35:00,223.97,224.0,223.87,223.91,22773.0,211.2119,211.2402,211.1176,211.1553,22773.0
2021-07-01 14:40:00,223.92,223.98,223.89,223.97,71176.0,211.1647,211.2213,211.1364,211.2119,71176.0
2021-07-01 14:45:00,223.97,224.0,223.93,223.99,40410.0,211.2119,211.2402,211.1742,211.2307,40410.0
2021-07-01 14:50:00,223.98,223.99,223.94,223.95,20923.0,211.2213,211.2307,211.1836,211.193,20923.0
2021-07-01 14:55:00,223.95,224.0,223.94,223.98,30303.0,211.193,211.2402,211.1836,211.2213,30303.0
2021-07-01 15:00:00,223.98,224.05,223.97,224.01,65443.0,211.2213,211.2873,211.2119,211.2496,65443.0
2021-07-01 15:05:00,224.0,224.02,223.92,224.02,26645.0,211.2402,211.259,211.1647,211.259,26645.0
2021-07-01 15:10:00,224.02,224.06,223.98,224.02,84095.0,211.259,211.2967,211.2213,211.259,84095.0
2021-07-01 15:15:00,224.02,224.03,223.97,224.02,35648.0,211.259,211.2685,211.2119,211.259,35648.0
2021-07-01 15:20:00,224.02,224.03,223.97,224.01,25362.0,211.259,211.2685,211.2119,211.2496,25362.0
2021-07-01 15:25:00,224.02,224.03,223.93,223.94,37888.0,211.259,211.2685,211.1742,211.1836,37888.0
2021-07-01 15:30:00,223.95,224.04,223.95,224.02,20749.0,211.193,211.2779,211.193,211.259,20749.0
2021-07-01 15:35:00,224.02,224.03,223.95,223.99,77452.0,211.259,211.2685,211.193,211.2307,77452.0
2021-07-01 15:40:00,223.98,224.0,223.92,223.93,41483.0,211.2213,211.2402,211.1647,211.1742,41483.0
2021-07-01 15:45:00,223.92,223.96,223.88,223.92,39419.0,211.1647,211.2024,211.127,211.1647,39419.0
2021-07-01 15:50:00,223.94,223.98,223.78,223.81,69978.0,211.1836,211.2213,211.0327,211.061,69978.0
2021-07-01 15:55:00,223.83,224.04,223.81,224.01,314324.0,211.0798,211.2779,211.061,211.2496,314324.0
2021-07-02 09:30:00,224.71,224.78,224.44,224.48,100605.0,211.9097,211.9757,211.6551,211.6928,100605.0
2021-07-02 09:35:00,224.45,224.58,224.42,224.56,21189.0,211.6645,211.7871,211.6362,211.7683,21189.0
2021-07-02 09:40:00,224.56,224.58,224.39,224.49,32381.0,211.7683,211.7871,211.6079,211.7023,32381.0
2021-07-02 09:45:00,224.47,224.59,224.44,224.59,20004.0,211.6834,211.7966,211.6551,211.7966,20004.0
2021-07-02 09:50:00,224.58,224.62,224.51,224.52,26632.0,211.7871,211.8248,211.7211,211.7305,26632.0
2021-07-02 09:55:00,224.5,224.53,224.42,224.42,20138.0,211.7117,211.74,211.6362,211.6362,20138.0
2021-07-02 10:00:00,224.42,224.49,224.33,224.44,98122.0,211.6362,211.7023,211.5514,211.6551,98122.0
2021-07-02 10:05:00,224.44,224.5,224.39,224.44,40938.0,211.6551,211.7117,211.6079,211.6551,40938.0
2021-07-02 10:10:00,224.43,224.45,224.33,224.36,74724.0,211.6457,211.6645,211.5514,211.5797,74724.0
2021-07-02 10:15:00,224.37,224.51,224.37,224.5,66398.0,211.5891,211.7211,211.5891,211.7117,66398.0
2021-07-02 10:20:00,224.5,224.51,224.41,224.49,46777.0,211.7117,211.7211,211.6268,211.7023,46777.0
2021-07-02 10:25:00,224.5,224.54,224.46,224.48,59766.0,211.7117,211.7494,211.674,211.6928,59766.0
2021-07-02 10:30:00,224.47,224.48,224.37,224.42,31204.0,211.6834,211.6928,211.5891,211.6362,31204.0
2021-07-02 10:35:00,224.4,224.43,224.35,224.41,16192.0,211.6174,211.6457,211.5702,211.6268,16192.0
2021-07-02 10:40:00,224.44,224.45,224.31,224.34,19026.0,211.6551,211.6645,211.5325,211.5608,19026.0
2021-07-02 10:45:00,224.34,224.41,224.34,224.4,19123.0,211.5608,211.6268,211.5608,211.6174,19123.0
2021-07-02 10:50:00,224.41,224.44,224.33,224.42,28000.0,211.6268,211.6551,211.5514,211.6362,28000.0
2021-07-02 10:55:00,224.41,224.44,224.37,224.39,24032.0,211.6268,211.6551,211.5891,211.6079,24032.0
2021-07-02 11:00:00,224.39,224.43,224.35,224.38,39234.0,211.6079,211.6457,211.5702,211.5985,39234.0
2021-07-02 11:05:00,224.38,224.47,224.38,224.46,18671.0,211.5985,211.6834,211.5985,211.674,18671.0
2021-07-02 11:10:00,224.46,224.54,224.43,224.45,31457.0,211.674,211.7494,211.6457,211.6645,31457.0
2021-07-02 11:15:00,224.46,224.49,224.45,224.48,12356.0,211.674,211.7023,211.6645,211.6928,12356.0
2021-07-02 11:20:00,224.49,224.49,224.43,224.49,9886.0,211.7023,211.7023,211.6457,211.7023,9886.0
2021-07-02 11:25:00,224.47,224.53,224.45,224.53,24699.0,211.6834,211.74,211.6645,211.74,24699.0
2021-07-02 11:30:00,224.53,224.54,224.49,224.52,20161.0,211.74,211.7494,211.7023,211.7305,20161.0
2021-07-02 11:35:00,224.53,224.56,224.51,224.56,14018.0,211.74,211.7683,211.7211,211.7683,14018.0
2021-07-02 11:40:00,224.59,224.59,224.52,224.58,15421.0,211.7966,211.7966,211.7305,211.7871,15421.0
2021-07-02 11:45:00,224.56,224.63,224.56,224.63,35770.0,211.7683,211.8343,211.7683,211.8343,35770.0
2021-07-02 11:50:00,224.63,224.69,224.62,224.67,14101.0,211.8343,211.8909,211.8248,211.872,14101.0
2021-07-02 11:55:00,224.68,224.77,224.68,224.69,21728.0,211.8814,211.9663,211.8814,211.8909,21728.0
2021-07-02 12:00:00,224.69,224.72,224.65,224.69,11589.0,211.8909,211.9191,211.8531,211.8909,11589.0
2021-07-02 12:05:00,224.68,224.68,224.65,224.67,22324.0,211.8814,211.8814,211.8531,211.872,22324.0
2021-07-02 12:10:00,224.66,224.67,224.6,224.63,15047.0,211.8626,211.872,211.806,211.8343,15047.0
2021-07-02 12:15:00,224.61,224.68,224.59,224.66,20625.0,211.8154,211.8814,211.7966,211.8626,20625.0
2021-07-02 12:20:00,224.66,224.68,224.62,224.64,14382.0,211.8626,211.8814,211.8248,211.8437,14382.0
2021-07-02 12:25:00,224.64,224.69,224.64,224.67,11720.0,211.8437,211.8909,211.8437,211.872,11720.0
2021-07-02 12:30:00,224.66,224.79,224.62,224.77,21630.0,211.8626,211.9852,211.8248,211.9663,21630.0
2021-07-02 12:35:00,224.78,224.81,224.74,224.78,21094.0,211.9757,212.004,211.938,211.9757,21094.0
2021-07-02 12:40:00,224.79,224.87,224.79,224.87,18882.0,211.9852,212.0606,211.9852,212.0606,18882.0
2021-07-02 12:45:00,224.87,224.94,224.85,224.92,28689.0,212.0606,212.1266,212.0417,212.1078,28689.0
2021-07-02 12:50:00,224.92,224.98,224.89,224.96,68879.0,212.1078,212.1643,212.0795,212.1455,68879.0
2021-07-02 12:55:00,224.96,224.99,224.93,224.99,21475.0,212.1455,212.1738,212.1172,212.1738,21475.0
2021-07-02 13:00:00,224.99,225.12,224.98,225.11,27366.0,212.1738,212.2964,212.1643,212.2869,27366.0
2021-07-02 13:05:00,225.11,225.13,225.02,225.03,16233.0,212.2869,212.3058,212.2021,212.2115,16233.0
2021-07-02 13:10:00,225.05,225.06,225.0,225.05,32724.0,212.2304,212.2398,212.1832,212.2304,32724.0
2021-07-02 13:15:00,225.05,225.07,224.99,225.0,23085.0,212.2304,212.2492,212.1738,212.1832,23085.0
2021-07-02 13:20:00,225.0,225.04,224.97,225.03,13006.0,212.1832,212.2209,212.1549,212.2115,13006.0
2021-07-02 13:25:00,225.04,225.06,225.01,225.03,22287.0,212.2209,212.2398,212.1926,212.2115,22287.0
2021-07-02 13:30:00,225.04,225.06,224.95,224.97,27791.0,212.2209,212.2398,212.136,212.1549,27791.0
2021-07-02 13:35:00,224.97,225.05,224.97,225.05,19686.0,212.1549,212.2304,212.1549,212.2304,19686.0
2021-07-02 13:40:00,225.06,225.11,225.05,225.1,22537.0,212.2398,212.2869,212.2304,212.2775,22537.0
2021-07-02 13:45:00,225.09,225.09,225.03,225.09,17845.0,212.2681,212.2681,212.2115,212.2681,17845.0
2021-07-02 13:50:00,225.08,225.09,225.01,225.01,25335.0,212.2586,212.2681,212.1926,212.1926,25335.0
2021-07-02 13:55:00,225.02,225.07,225.01,225.05,11026.0,212.2021,212.2492,212.1926,212.2304,11026.0
2021-07-02 14:00:00,225.05,225.09,225.03,225.06,20068.0,212.2304,212.2681,212.2115,212.2398,20068.0
2021-07-02 14:05:00,225.06,225.11,225.03,225.09,17457.0,212.2398,212.2869,212.2115,212.2681,17457.0
2021-07-02 14:10:00,225.11,225.13,225.09,225.11,12386.0,212.2869,212.3058,212.2681,212.2869,12386.0
2021-07-02 14:15:00,225.12,225.14,225.09,225.14,16670.0,212.2964,212.3152,212.2681,212.3152,16670.0
2021-07-02 14:20:00,225.15,225.19,225.14,225.19,16961.0,212.3247,212.3624,212.3152,212.3624,16961.0
2021-07-02 14:25:00,225.19,225.22,225.17,225.22,13121.0,212.3624,212.3907,212.3435,212.3907,13121.0
2021-07-02 14:30:00,225.21,225.21,225.14,225.18,29584.0,212.3812,212.3812,212.3152,212.3529,29584.0
2021-07-02 14:35:00,225.17,225.19,225.12,225.14,12689.0,212.3435,212.3624,212.2964,212.3152,12689.0
2021-07-02 14:40:00,225.16,225.17,225.1,225.13,19221.0,212.3341,212.3435,212.2775,212.3058,19221.0
2021-07-02 14:45:00,225.13,225.13,225.07,225.1,9946.0,212.3058,212.3058,212.2492,212.2775,9946.0
2021-07-02 14:50:00,225.11,225.11,225.04,225.05,17538.0,212.2869,212.2869,212.2209,212.2304,17538.0
2021-07-02 14:55:00,225.06,225.09,225.04,225.05,22623.0,212.2398,212.2681,212.2209,212.2304,22623.0
2021-07-02 15:00:00,225.05,225.11,225.04,225.09,20486.0,212.2304,212.2869,212.2209,212.2681,20486.0
2021-07-02 15:05:00,225.1,225.16,225.09,225.16,134258.0,212.2775,212.3341,212.2681,212.3341,134258.0
2021-07-02 15:10:00,225.14,225.2,225.09,225.15,45999.0,212.3152,212.3718,212.2681,212.3247,45999.0
2021-07-02 15:15:00,225.17,225.2,225.15,225.17,18243.0,212.3435,212.3718,212.3247,212.3435,18243.0
2021-07-02 15:20:00,225.18,225.19,225.13,225.17,69454.0,212.3529,212.3624,212.3058,212.3435,69454.0
2021-07-02 15:25:00,225.17,225.22,225.16,225.2,26042.0,212.3435,212.3907,212.3341,212.3718,26042.0
2021-07-02 15:30:00,225.2,225.24,225.17,225.18,6722.0,212.3718,212.4095,212.3435,212.3529,6722.0
2021-07-02 15:35:00,225.18,225.26,225.12,225.24,18690.0,212.3529,212.4284,212.2964,212.4095,18690.0
2021-07-02 15:40:00,225.25,225.26,225.18,225.21,15789.0,212.419,212.4284,212.3529,212.3812,15789.0
2021-07-02 15:45:00,225.2,225.28,225.19,225.26,26424.0,212.3718,212.4472,212.3624,212.4284,26424.0
2021-07-02 15:50:00,225.26,225.41,225.26,225.36,45693.0,212.4284,212.5698,212.4284,212.5227,45693.0
2021-07-02 15:55:00,225.36,225.38,225.17,225.28,165904.0,212.5227,212.5416,212.3435,212.4472,165904.0
2021-07-06 09:30:00,225.52,225.52,225.11,225.12,249588.0,212.6736,212.6736,212.2869,212.2964,249588.0
2021-07-06 09:35:00,225.11,225.11,224.78,224.82,73981.0,212.2869,212.2869,211.9757,212.0135,73981.0
2021-07-06 09:40:00,224.84,224.85,224.67,224.68,40465.0,212.0323,212.0417,211.872,211.8814,40465.0
2021-07-06 09:45:00,224.68,224.92,224.63,224.87,45410.0,211.8814,212.1078,211.8343,212.0606,45410.0
2021-07-06 09:50:00,224.87,224.87,224.66,224.69,36224.0,212.0606,212.0606,211.8626,211.8909,36224.0
2021-07-06 09:55:00,224.68,224.71,224.63,224.65,36663.0,211.8814,211.9097,211.8343,211.8531,36663.0
2021-07-06 10:00:00,224.64,224.68,224.47,224.49,87182.0,211.8437,211.8814,211.6834,211.7023,87182.0
2021-07-06 10:05:00,224.5,224.62,224.47,224.56,37712.0,211.7117,211.8248,211.6834,211.7683,37712.0
2021-07-06 10:10:00,224.56,224.58,224.49,224.53,91116.0,211.7683,211.7871,211.7023,211.74,91116.0
2021-07-06 10:15:00,224.51,224.53,224.3,224.38,74539.0,211.7211,211.74,211.5231,211.5985,74539.0
2021-07-06 10:20:00,224.39,224.4,224.15,224.18,33335.0,211.6079,211.6174,211.3816,211.4099,33335.0
2021-07-06 10:25:00,224.17,224.34,224.17,224.31,31666.0,211.4005,211.5608,211.4005,211.5325,31666.0
2021-07-06 10:30:00,224.32,224.32,223.81,223.86,47143.0,211.5419,211.5419,211.061,211.1081,47143.0
2021-07-06 10:35:00,223.87,224.21,223.78,224.17,31291.0,211.1176,211.4382,211.0327,211.4005,31291.0
2021-07-06 10:40:00,224.18,224.23,224.11,224.21,32097.0,211.4099,211.4571,211.3439,211.4382,32097.0
2021-07-06 10:45:00,224.21,224.22,224.02,224.06,28081.0,211.4382,211.4476,211.259,211.2967,28081.0
2021-07-06 10:50:00,224.07,224.07,223.96,224.03,21699.0,211.3062,211.3062,211.2024,211.2685,21699.0
2021-07-06 10:55:00,224.0,224.0,223.76,223.77,20873.0,211.2402,211.2402,211.0138,211.0233,20873.0
2021-07-06 11:00:00,223.76,223.77,223.63,223.63,24877.0,211.0138,211.0233,210.8912,210.8912,24877.0
2021-07-06 11:05:00,223.6,223.89,223.6,223.87,19767.0,210.8629,211.1364,210.8629,211.1176,19767.0
2021-07-06 11:10:00,223.87,223.87,223.73,223.76,27870.0,211.1176,211.1176,210.9855,211.0138,27870.0
2021-07-06 11:15:00,223.76,223.85,223.58,223.68,19588.0,211.0138,211.0987,210.8441,210.9384,19588.0
2021-07-06 11:20:00,223.66,223.76,223.56,223.62,27769.0,210.9195,211.0138,210.8252,210.8818,27769.0
2021-07-06 11:25:00,223.62,223.82,223.46,223.82,32292.0,210.8818,211.0704,210.7309,211.0704,32292.0
2021-07-06 11:30:00,223.82,223.93,223.75,223.91,22282.0,211.0704,211.1742,211.0044,211.1553,22282.0
2021-07-06 11:35:00,223.94,224.02,223.91,223.97,25978.0,211.1836,211.259,211.1553,211.2119,25978.0
2021-07-06 11:40:00,223.99,224.02,223.93,223.95,36759.0,211.2307,211.259,211.1742,211.193,36759.0
2021-07-06 11:45:00,223.93,223.95,223.78,223.89,47531.0,211.1742,211.193,211.0327,211.1364,47531.0
2021-07-06 11:50:00,223.89,223.89,223.74,223.75,22209.0,211.1364,211.1364,210.995,211.0044,22209.0
2021-07-06 11:55:00,223.78,223.85,223.71,223.83,15561.0,211.0327,211.0987,210.9667,211.0798,15561.0
2021-07-06 12:00:00,223.8,223.8,223.55,223.58,33312.0,211.0516,211.0516,210.8158,210.8441,33312.0
2021-07-06 12:05:00,223.59,223.65,223.3,223.3,23916.0,210.8535,210.9101,210.58,210.58,23916.0
2021-07-06 12:10:00,223.3,223.52,223.29,223.43,31543.0,210.58,210.7875,210.5706,210.7026,31543.0
2021-07-06 12:15:00,223.42,223.49,223.23,223.25,41973.0,210.6932,210.7592,210.514,210.5329,41973.0
2021-07-06 12:20:00,223.22,223.42,223.16,223.38,16542.0,210.5046,210.6932,210.448,210.6555,16542.0
2021-07-06 12:25:00,223.42,223.44,223.24,223.42,11632.0,210.6932,210.7121,210.5235,210.6932,11632.0
2021-07-06 12:30:00,223.38,223.38,223.2,223.31,21737.0,210.6555,210.6555,210.4857,210.5895,21737.0
2021-07-06 12:35:00,223.3,223.36,223.24,223.34,46761.0,210.58,210.6366,210.5235,210.6178,46761.0
2021-07-06 12:40:00,223.35,223.36,223.22,223.3,22251.0,210.6272,210.6366,210.5046,210.58,22251.0
2021-07-06 12:45:00,223.28,223.42,223.22,223.41,39252.0,210.5612,210.6932,210.5046,210.6838,39252.0
2021-07-06 12:50:00,223.42,223.53,223.38,223.52,17560.0,210.6932,210.7969,210.6555,210.7875,17560.0
2021-07-06 12:55:00,223.54,223.66,223.47,223.66,27562.0,210.8064,210.9195,210.7404,210.9195,27562.0
2021-07-06 13:00:00,223.65,223.75,223.62,223.75,18968.0,210.9101,211.0044,210.8818,211.0044,18968.0
2021-07-06 13:05:00,223.75,223.81,223.73,223.8,16934.0,211.0044,211.061,210.9855,211.0516,16934.0
2021-07-06 13:10:00,223.81,223.82,223.74,223.82,20124.0,211.061,211.0704,210.995,211.0704,20124.0
2021-07-06 13:15:00,223.82,223.9,223.81,223.88,78301.0,211.0704,211.1459,211.061,211.127,78301.0
2021-07-06 13:20:00,223.88,223.98,223.85,223.88,35373.0,211.127,211.2213,211.0987,211.127,35373.0
2021-07-06 13:25:00,223.9,223.94,223.84,223.9,27846.0,211.1459,211.1836,211.0893,211.1459,27846.0
2021-07-06 13:30:00,223.9,223.9,223.84,223.88,22750.0,211.1459,211.1459,211.0893,211.127,22750.0
2021-07-06 13:35:00,223.88,223.92,223.85,223.89,17752.0,211.127,211.1647,211.0987,211.1364,17752.0
2021-07-06 13:40:00,223.92,224.06,223.89,224.01,21918.0,211.1647,211.2967,211.1364,211.2496,21918.0
2021-07-06 13:45:00,224.03,224.07,224.01,224.04,14589.0,211.2685,211.3062,211.2496,211.2779,14589.0
2021-07-06 13:50:00,224.04,224.11,224.04,224.1,21805.0,211.2779,211.3439,211.2779,211.3345,21805.0
2021-07-06 13:55:00,224.1,224.12,224.06,224.11,43196.0,211.3345,211.3533,211.2967,211.3439,43196.0
2021-07-06 14:00:00,224.1,224.16,224.09,224.15,46798.0,211.3345,211.391,211.325,211.3816,46798.0
2021-07-06 14:05:00,224.14,224.19,224.13,224.16,19098.0,211.3722,211.4193,211.3628,211.391,19098.0
2021-07-06 14:10:00,224.16,224.16,224.05,224.1,31138.0,211.391,211.391,211.2873,211.3345,31138.0
2021-07-06 14:15:00,224.13,224.27,224.09,224.26,25892.0,211.3628,211.4948,211.325,211.4854,25892.0
2021-07-06 14:20:00,224.26,224.3,224.25,224.27,25658.0,211.4854,211.5231,211.4759,211.4948,25658.0
2021-07-06 14:25:00,224.26,224.32,224.25,224.32,69505.0,211.4854,211.5419,211.4759,211.5419,69505.0
2021-07-06 14:30:00,224.32,224.43,224.31,224.39,41001.0,211.5419,211.6457,211.5325,211.6079,41001.0
2021-07-06 14:35:00,224.4,224.4,224.29,224.35,55458.0,211.6174,211.6174,211.5136,211.5702,55458.0
2021-07-06 14:40:00,224.36,224.38,224.31,224.32,25882.0,211.5797,211.5985,211.5325,211.5419,25882.0
2021-07-06 14:45:00,224.31,224.34,224.29,224.3,21674.0,211.5325,211.5608,211.5136,211.5231,21674.0
2021-07-06 14:50:00,224.29,224.34,224.15,224.16,20208.0,211.5136,211.5608,211.3816,211.391,20208.0
2021-07-06 14:55:00,224.16,224.3,224.16,224.26,28970.0,211.391,211.5231,211.391,211.4854,28970.0
2021-07-06 15:00:00,224.26,224.33,224.25,224.31,29679.0,211.4854,211.5514,211.4759,211.5325,29679.0
2021-07-06 15:05:00,224.3,224.4,224.3,224.4,27811.0,211.5231,211.6174,211.5231,211.6174,27811.0
2021-07-06 15:10:00,224.42,224.49,224.35,224.46,91475.0,211.6362,211.7023,211.5702,211.674,91475.0
2021-07-06 15:15:00,224.46,224.52,224.45,224.51,25287.0,211.674,211.7305,211.6645,211.7211,25287.0
2021-07-06 15:20:00,224.51,224.56,224.48,224.53,13547.0,211.7211,211.7683,211.6928,211.74,13547.0
2021-07-06 15:25:00,224.54,224.63,224.54,224.61,32478.0,211.7494,211.8343,211.7494,211.8154,32478.0
2021-07-06 15:30:00,224.62,224.67,224.48,224.48,28005.0,211.8248,211.872,211.6928,211.6928,28005.0
2021-07-06 15:35:00,224.5,224.68,224.48,224.66,28122.0,211.7117,211.8814,211.6928,211.8626,28122.0
2021-07-06 15:40:00,224.66,224.7,224.63,224.68,53817.0,211.8626,211.9003,211.8343,211.8814,53817.0
2021-07-06 15:45:00,224.69,224.78,224.69,224.76,44715.0,211.8909,211.9757,211.8909,211.9569,44715.0
2021-07-06 15:50:00,224.77,224.87,224.63,224.68,48395.0,211.9663,212.0606,211.8343,211.8814,48395.0
2021-07-06 15:55:00,224.66,224.76,224.65,224.68,131031.0,211.8626,211.9569,211.8531,211.8814,131031.0
2021-07-07 09:30:00,225.08,225.28,224.93,225.24,156087.0,212.2586,212.4472,212.1172,212.4095,156087.0
2021-07-07 09:35:00,225.21,225.36,225.2,225.26,75844.0,212.3812,212.5227,212.3718,212.4284,75844.0
2021-07-07 09:40:00,225.27,225.35,225.09,225.22,74423.0,212.4378,212.5133,212.2681,212.3907,74423.0
2021-07-07 09:45:00,225.24,225.33,225.2,225.27,25834.0,212.4095,212.4944,212.3718,212.4378,25834.0
2021-07-07 09:50:00,225.26,225.26,224.96,224.96,26984.0,212.4284,212.4284,212.1455,212.1455,26984.0
2021-07-07 09:55:00,224.98,225.08,224.95,225.06,31376.0,212.1643,212.2586,212.136,212.2398,31376.0
2021-07-07 10:00:00,225.04,225.04,224.65,224.65,72052.0,212.2209,212.2209,211.8531,211.8531,72052.0
2021-07-07 10:05:00,224.59,224.77,224.59,224.7,26800.0,211.7966,211.9663,211.7966,211.9003,26800.0
2021-07-07 10:10:00,224.72,224.91,224.72,224.87,26018.0,211.9191,212.0983,211.9191,212.0606,26018.0
2021-07-07 10:15:00,224.88,224.96,224.83,224.84,24725.0,212.07,212.1455,212.0229,212.0323,24725.0
2021-07-07 10:20:00,224.83,224.84,224.64,224.64,27631.0,212.0229,212.0323,211.8437,211.8437,27631.0
2021-07-07 10:25:00,224.61,224.63,224.13,224.15,32876.0,211.8154,211.8343,211.3628,211.3816,32876.0
2021-07-07 10:30:00,224.14,224.27,223.99,224.01,27571.0,211.3722,211.4948,211.2307,211.2496,27571.0
2021-07-07 10:35:00,224.01,224.18,223.92,223.93,26234.0,211.2496,211.4099,211.1647,211.1742,26234.0
2021-07-07 10:40:00,223.92,223.96,223.57,223.6,25241.0,211.1647,211.2024,210.8347,210.8629,25241.0
2021-07-07 10:45:00,223.57,224.11,223.52,224.04,34920.0,210.8347,211.3439,210.7875,211.2779,34920.0
2021-07-07 10:50:00,224.0,224.14,223.93,224.07,22065.0,211.2402,211.3722,211.1742,211.3062,22065.0
2021-07-07 10:55:00,224.08,224.26,224.07,224.18,26174.0,211.3156,211.4854,211.3062,211.4099,26174.0
2021-07-07 11:00:00,224.18,224.3,224.05,224.24,90702.0,211.4099,211.5231,211.2873,211.4665,90702.0
2021-07-07 11:05:00,224.24,224.32,224.1,224.17,21209.0,211.4665,211.5419,211.3345,211.4005,21209.0
2021-07-07 11:10:00,224.16,224.39,224.13,224.39,19391.0,211.391,211.6079,211.3628,211.6079,19391.0
2021-07-07 11:15:00,224.4,224.57,224.3,224.53,31069.0,211.6174,211.7777,211.5231,211.74,31069.0
2021-07-07 11:20:00,224.52,224.6,224.47,224.58,18761.0,211.7305,211.806,211.6834,211.7871,18761.0
2021-07-07 11:25:00,224.58,224.67,224.49,224.66,60179.0,211.7871,211.872,211.7023,211.8626,60179.0
2021-07-07 11:30:00,224.65,224.71,224.54,224.63,21235.0,211.8531,211.9097,211.7494,211.8343,21235.0
2021-07-07 11:35:00,224.65,224.84,224.64,224.84,21274.0,211.8531,212.0323,211.8437,212.0323,21274.0
2021-07-07 11:40:00,224.84,224.96,224.82,224.94,19989.0,212.0323,212.1455,212.0135,212.1266,19989.0
2021-07-07 11:45:00,224.94,225.07,224.94,225.06,25182.0,212.1266,212.2492,212.1266,212.2398,25182.0
2021-07-07 11:50:00,225.06,225.12,225.01,225.03,48468.0,212.2398,212.2964,212.1926,212.2115,48468.0
2021-07-07 11:55:00,225.03,225.07,224.86,224.91,29233.0,212.2115,212.2492,212.0512,212.0983,29233.0
2021-07-07 12:00:00,224.94,225.09,224.91,225.08,35382.0,212.1266,212.2681,212.0983,212.2586,35382.0
2021-07-07 12:05:00,225.09,225.11,225.03,225.08,18956.0,212.2681,212.2869,212.2115,212.2586,18956.0
2021-07-07 12:10:00,225.07,225.19,225.05,225.17,16297.0,212.2492,212.3624,212.2304,212.3435,16297.0
2021-07-07 12:15:00,225.17,225.21,225.07,225.12,16690.0,212.3435,212.3812,212.2492,212.2964,16690.0
2021-07-07 12:20:00,225.14,225.18,224.98,225.05,33185.0,212.3152,212.3529,212.1643,212.2304,33185.0
2021-07-07 12:25:00,225.06,225.07,224.96,224.98,14166.0,212.2398,212.2492,212.1455,212.1643,14166.0
2021-07-07 12:30:00,224.99,225.15,224.95,225.13,15185.0,212.1738,212.3247,212.136,212.3058,15185.0
2021-07-07 12:35:00,225.16,225.17,225.09,225.12,20778.0,212.3341,212.3435,212.2681,212.2964,20778.0
2021-07-07 12:40:00,225.12,225.14,224.95,224.96,40231.0,212.2964,212.3152,212.136,212.1455,40231.0
2021-07-07 12:45:00,224.97,225.01,224.91,225.0,19031.0,212.1549,212.1926,212.0983,212.1832,19031.0
2021-07-07 12:50:00,225.01,225.07,224.98,225.05,23441.0,212.1926,212.2492,212.1643,212.2304,23441.0
2021-07-07 12:55:00,225.06,225.07,224.95,224.99,16589.0,212.2398,212.2492,212.136,212.1738,16589.0
2021-07-07 13:00:00,224.99,225.0,224.84,224.84,23585.0,212.1738,212.1832,212.0323,212.0323,23585.0
2021-07-07 13:05:00,224.84,224.9,224.79,224.84,20762.0,212.0323,212.0889,211.9852,212.0323,20762.0
2021-07-07 13:10:00,224.82,224.89,224.75,224.86,18992.0,212.0135,212.0795,211.9474,212.0512,18992.0
2021-07-07 13:15:00,224.85,224.87,224.81,224.85,18110.0,212.0417,212.0606,212.004,212.0417,18110.0
2021-07-07 13:20:00,224.86,224.87,224.79,224.8,64213.0,212.0512,212.0606,211.9852,211.9946,64213.0
2021-07-07 13:25:00,224.79,224.84,224.76,224.82,21047.0,211.9852,212.0323,211.9569,212.0135,21047.0
2021-07-07 13:30:00,224.81,224.84,224.73,224.8,19509.0,212.004,212.0323,211.9286,211.9946,19509.0
2021-07-07 13:35:00,224.81,224.86,224.76,224.82,19052.0,212.004,212.0512,211.9569,212.0135,19052.0
2021-07-07 13:40:00,224.81,224.83,224.75,224.81,30159.0,212.004,212.0229,211.9474,212.004,30159.0
2021-07-07 13:45:00,224.82,224.97,224.82,224.96,26146.0,212.0135,212.1549,212.0135,212.1455,26146.0
2021-07-07 13:50:00,224.95,225.01,224.9,224.97,21276.0,212.136,212.1926,212.0889,212.1549,21276.0
2021-07-07 13:55:00,224.97,225.0,224.79,224.8,18303.0,212.1549,212.1832,211.9852,211.9946,18303.0
2021-07-07 14:00:00,224.79,225.29,224.79,225.24,36358.0,211.9852,212.4567,211.9852,212.4095,36358.0
2021-07-07 14:05:00,225.24,225.26,225.05,225.24,46680.0,212.4095,212.4284,212.2304,212.4095,46680.0
2021-07-07 14:10:00,225.24,225.26,225.04,225.05,37803.0,212.4095,212.4284,212.2209,212.2304,37803.0
2021-07-07 14:15:00,225.06,225.18,224.89,225.18,29524.0,212.2398,212.3529,212.0795,212.3529,29524.0
2021-07-07 14:20:00,225.19,225.19,224.96,225.01,41218.0,212.3624,212.3624,212.1455,212.1926,41218.0
2021-07-07 14:25:00,225.03,225.09,224.96,224.96,26113.0,212.2115,212.2681,212.1455,212.1455,26113.0
2021-07-07 14:30:00,224.94,224.96,224.82,224.85,58215.0,212.1266,212.1455,212.0135,212.0417,58215.0
2021-07-07 14:35:00,224.84,224.85,224.65,224.66,38142.0,212.0323,212.0417,211.8531,211.8626,38142.0
2021-07-07 14:40:00,224.66,224.81,224.62,224.79,24785.0,211.8626,212.004,211.8248,211.9852,24785.0
2021-07-07 14:45:00,224.78,224.95,224.73,224.94,21321.0,211.9757,212.136,211.9286,212.1266,21321.0
2021-07-07 14:50:00,224.94,224.97,224.85,224.88,45247.0,212.1266,212.1549,212.0417,212.07,45247.0
2021-07-07 14:55:00,224.88,225.11,224.88,225.05,20604.0,212.07,212.2869,212.07,212.2304,20604.0
2021-07-07 15:00:00,225.03,225.19,225.03,225.18,33177.0,212.2115,212.3624,212.2115,212.3529,33177.0
2021-07-07 15:05:00,225.16,225.18,225.11,225.18,24794.0,212.3341,212.3529,212.2869,212.3529,24794.0
2021-07-07 15:10:00,225.18,225.19,225.14,225.19,62216.0,212.3529,212.3624,212.3152,212.3624,62216.0
2021-07-07 15:15:00,225.17,225.21,225.07,225.09,40521.0,212.3435,212.3812,212.2492,212.2681,40521.0
2021-07-07 15:20:00,225.09,225.22,225.06,225.11,44091.0,212.2681,212.3907,212.2398,212.2869,44091.0
2021-07-07 15:25:00,225.1,225.13,225.05,225.13,30414.0,212.2775,212.3058,212.2304,212.3058,30414.0
2021-07-07 15:30:00,225.13,225.28,225.07,225.27,74443.0,212.3058,212.4472,212.2492,212.4378,74443.0
2021-07-07 15:35:00,225.26,225.27,225.06,225.16,51820.0,212.4284,212.4378,212.2398,212.3341,51820.0
2021-07-07 15:40:00,225.16,225.19,225.08,225.16,45477.0,212.3341,212.3624,212.2586,212.3341,45477.0
2021-07-07 15:45:00,225.16,225.23,225.13,225.14,56816.0,212.3341,212.4001,212.3058,212.3152,56816.0
2021-07-07 15:50:00,225.14,225.23,225.11,225.18,87893.0,212.3152,212.4001,212.2869,212.3529,87893.0
2021-07-07 15:55:00,225.18,225.18,224.94,225.08,139277.0,212.3529,212.3529,212.1266,212.2586,139277.0
2021-07-08 09:30:00,221.93,222.15,221.65,222.05,244073.0,209.2881,209.4955,209.024,209.4012,244073.0
2021-07-08 09:35:00,222.08,222.08,221.73,221.91,60654.0,209.4295,209.4295,209.0995,209.2692,60654.0
2021-07-08 09:40:00,221.97,222.02,221.4,221.41,64530.0,209.3258,209.373,208.7883,208.7977,64530.0
2021-07-08 09:45:00,221.41,221.43,221.14,221.21,54803.0,208.7977,208.8166,208.5431,208.6091,54803.0
2021-07-08 09:50:00,221.22,221.97,221.18,221.94,50045.0,208.6185,209.3258,208.5808,209.2975,50045.0
2021-07-08 09:55:00,222.0,222.19,221.77,222.19,32341.0,209.3541,209.5333,209.1372,209.5333,32341.0
2021-07-08 10:00:00,222.23,222.23,221.66,222.12,78099.0,209.571,209.571,209.0335,209.4673,78099.0
2021-07-08 10:05:00,222.13,222.21,221.96,221.97,54285.0,209.4767,209.5521,209.3164,209.3258,54285.0
2021-07-08 10:10:00,221.91,222.23,221.86,222.04,30952.0,209.2692,209.571,209.2221,209.3918,30952.0
2021-07-08 10:15:00,222.03,222.11,221.8,221.8,42239.0,209.3824,209.4578,209.1655,209.1655,42239.0
2021-07-08 10:20:00,221.77,221.77,221.4,221.56,36847.0,209.1372,209.1372,208.7883,208.9392,36847.0
2021-07-08 10:25:00,221.61,222.21,221.48,222.16,37958.0,208.9863,209.5521,208.8637,209.505,37958.0
2021-07-08 10:30:00,222.24,222.28,221.84,221.9,35632.0,209.5804,209.6181,209.2032,209.2598,35632.0
2021-07-08 10:35:00,221.96,222.01,221.62,221.82,42582.0,209.3164,209.3635,208.9957,209.1843,42582.0
2021-07-08 10:40:00,221.78,222.19,221.61,222.19,34261.0,209.1466,209.5333,208.9863,209.5333,34261.0
2021-07-08 10:45:00,222.14,222.24,221.75,221.78,24604.0,209.4861,209.5804,209.1183,209.1466,24604.0
2021-07-08 10:50:00,221.8,222.17,221.71,222.11,28111.0,209.1655,209.5144,209.0806,209.4578,28111.0
2021-07-08 10:55:00,222.06,222.08,221.7,221.71,24946.0,209.4107,209.4295,209.0712,209.0806,24946.0
2021-07-08 11:00:00,221.81,221.93,221.67,221.86,32449.0,209.1749,209.2881,209.0429,209.2221,32449.0
2021-07-08 11:05:00,221.95,222.47,221.95,222.4,39296.0,209.3069,209.7973,209.3069,209.7313,39296.0
2021-07-08 11:10:00,222.42,222.52,222.41,222.47,38081.0,209.7502,209.8445,209.7407,209.7973,38081.0
2021-07-08 11:15:00,222.46,222.61,222.26,222.53,46324.0,209.7879,209.9293,209.5993,209.8539,46324.0
2021-07-08 11:20:00,222.54,222.72,222.5,222.63,27324.0,209.8633,210.0331,209.8256,209.9482,27324.0
2021-07-08 11:25:00,222.63,222.76,222.59,222.7,27100.0,209.9482,210.0708,209.9105,210.0142,27100.0
2021-07-08 11:30:00,222.7,222.8,222.51,222.66,24429.0,210.0142,210.1085,209.835,209.9765,24429.0
2021-07-08 11:35:00,222.7,222.99,222.55,222.97,34546.0,210.0142,210.2877,209.8728,210.2688,34546.0
2021-07-08 11:40:00,222.97,223.06,222.91,222.98,24577.0,210.2688,210.3537,210.2123,210.2783,24577.0
2021-07-08 11:45:00,222.99,223.25,222.99,223.23,22123.0,210.2877,210.5329,210.2877,210.514,22123.0
2021-07-08 11:50:00,223.24,223.36,223.16,223.3,26115.0,210.5235,210.6366,210.448,210.58,26115.0
2021-07-08 11:55:00,223.32,223.34,223.2,223.33,30595.0,210.5989,210.6178,210.4857,210.6083,30595.0
2021-07-08 12:00:00,223.33,223.47,223.29,223.41,35038.0,210.6083,210.7404,210.5706,210.6838,35038.0
2021-07-08 12:05:00,223.41,223.5,223.4,223.49,27085.0,210.6838,210.7686,210.6743,210.7592,27085.0
2021-07-08 12:10:00,223.46,223.46,223.26,223.26,19295.0,210.7309,210.7309,210.5423,210.5423,19295.0
2021-07-08 12:15:00,223.26,223.36,223.17,223.27,24264.0,210.5423,210.6366,210.4574,210.5517,24264.0
2021-07-08 12:20:00,223.24,223.31,223.15,223.16,12799.0,210.5235,210.5895,210.4386,210.448,12799.0
2021-07-08 12:25:00,223.17,223.46,223.16,223.42,17441.0,210.4574,210.7309,210.448,210.6932,17441.0
2021-07-08 12:30:00,223.41,223.68,223.39,223.53,23439.0,210.6838,210.9384,210.6649,210.7969,23439.0
2021-07-08 12:35:00,223.52,223.64,223.47,223.61,21783.0,210.7875,210.9007,210.7404,210.8724,21783.0
2021-07-08 12:40:00,223.61,223.72,223.51,223.69,22247.0,210.8724,210.9761,210.7781,210.9478,22247.0
2021-07-08 12:45:00,223.71,223.71,223.58,223.62,15786.0,210.9667,210.9667,210.8441,210.8818,15786.0
2021-07-08 12:50:00,223.62,223.69,223.54,223.65,15778.0,210.8818,210.9478,210.8064,210.9101,15778.0
2021-07-08 12:55:00,223.66,223.71,223.59,223.62,23186.0,210.9195,210.9667,210.8535,210.8818,23186.0
2021-07-08 13:00:00,223.61,223.65,223.52,223.52,16107.0,210.8724,210.9101,210.7875,210.7875,16107.0
2021-07-08 13:05:00,223.51,223.59,223.47,223.48,134894.0,210.7781,210.8535,210.7404,210.7498,134894.0
2021-07-08 13:10:00,223.48,223.5,223.24,223.26,18611.0,210.7498,210.7686,210.5235,210.5423,18611.0
2021-07-08 13:15:00,223.25,223.42,223.22,223.36,21602.0,210.5329,210.6932,210.5046,210.6366,21602.0
2021-07-08 13:20:00,223.29,223.31,223.23,223.25,24172.0,210.5706,210.5895,210.514,210.5329,24172.0
2021-07-08 13:25:00,223.25,223.54,223.25,223.53,37536.0,210.5329,210.8064,210.5329,210.7969,37536.0
2021-07-08 13:30:00,223.53,223.62,223.45,223.53,17375.0,210.7969,210.8818,210.7215,210.7969,17375.0
2021-07-08 13:35:00,223.54,223.62,223.45,223.58,20727.0,210.8064,210.8818,210.7215,210.8441,20727.0
2021-07-08 13:40:00,223.57,223.64,223.5,223.53,24609.0,210.8347,210.9007,210.7686,210.7969,24609.0
2021-07-08 13:45:00,223.55,223.55,223.34,223.35,27398.0,210.8158,210.8158,210.6178,210.6272,27398.0
2021-07-08 13:50:00,223.36,223.43,223.27,223.28,28224.0,210.6366,210.7026,210.5517,210.5612,28224.0
2021-07-08 13:55:00,223.29,223.37,223.23,223.28,16686.0,210.5706,210.646,210.514,210.5612,16686.0
2021-07-08 14:00:00,223.29,223.33,223.15,223.25,19670.0,210.5706,210.6083,210.4386,210.5329,19670.0
2021-07-08 14:05:00,223.23,223.25,223.04,223.07,32194.0,210.514,210.5329,210.3348,210.3631,32194.0
2021-07-08 14:10:00,223.08,223.24,223.07,223.21,28972.0,210.3726,210.5235,210.3631,210.4952,28972.0
2021-07-08 14:15:00,223.23,223.29,222.86,222.92,62599.0,210.514,210.5706,210.1651,210.2217,62599.0
2021-07-08 14:20:00,222.91,222.95,222.78,222.81,28373.0,210.2123,210.25,210.0897,210.1179,28373.0
2021-07-08 14:25:00,222.82,222.91,222.7,222.79,30403.0,210.1274,210.2123,210.0142,210.0991,30403.0
2021-07-08 14:30:00,222.8,222.9,222.67,222.9,38660.0,210.1085,210.2028,209.9859,210.2028,38660.0
2021-07-08 14:35:00,222.89,222.89,222.78,222.83,21652.0,210.1934,210.1934,210.0897,210.1368,21652.0
2021-07-08 14:40:00,222.83,222.9,222.76,222.81,37369.0,210.1368,210.2028,210.0708,210.1179,37369.0
2021-07-08 14:45:00,222.81,222.83,222.61,222.64,33635.0,210.1179,210.1368,209.9293,209.9576,33635.0
2021-07-08 14:50:00,222.64,222.76,222.61,222.65,33478.0,209.9576,210.0708,209.9293,209.9671,33478.0
2021-07-08 14:55:00,222.64,222.92,222.63,222.84,23263.0,209.9576,210.2217,209.9482,210.1462,23263.0
2021-07-08 15:00:00,222.84,223.03,222.83,222.95,248532.0,210.1462,210.3254,210.1368,210.25,248532.0
2021-07-08 15:05:00,222.98,222.99,222.81,222.86,19959.0,210.2783,210.2877,210.1179,210.1651,19959.0
2021-07-08 15:10:00,222.86,222.91,222.68,222.68,25900.0,210.1651,210.2123,209.9954,209.9954,25900.0
2021-07-08 15:15:00,222.69,222.71,222.49,222.63,50040.0,210.0048,210.0236,209.8162,209.9482,50040.0
2021-07-08 15:20:00,222.65,222.88,222.6,222.86,42124.0,209.9671,210.184,209.9199,210.1651,42124.0
2021-07-08 15:25:00,222.81,222.88,222.72,222.8,39395.0,210.1179,210.184,210.0331,210.1085,39395.0
2021-07-08 15:30:00,222.81,222.99,222.79,222.89,48445.0,210.1179,210.2877,210.0991,210.1934,48445.0
2021-07-08 15:35:00,222.88,223.1,222.82,222.97,58113.0,210.184,210.3914,210.1274,210.2688,58113.0
2021-07-08 15:40:00,222.98,222.98,222.61,222.72,91677.0,210.2783,210.2783,209.9293,210.0331,91677.0
2021-07-08 15:45:00,222.69,222.71,222.42,222.43,59274.0,210.0048,210.0236,209.7502,209.7596,59274.0
2021-07-08 15:50:00,222.43,222.83,222.26,222.73,101108.0,209.7596,210.1368,209.5993,210.0425,101108.0
2021-07-08 15:55:00,222.72,223.17,222.72,223.17,72237.0,210.0331,210.4574,210.0331,210.4574,72237.0
2021-07-09 09:30:00,224.16,224.28,224.02,224.17,109856.0,211.391,211.5042,211.259,211.4005,109856.0
2021-07-09 09:35:00,224.05,224.26,224.03,224.18,23216.0,211.2873,211.4854,211.2685,211.4099,23216.0
2021-07-09 09:40:00,224.13,224.55,224.13,224.55,34181.0,211.3628,211.7588,211.3628,211.7588,34181.0
2021-07-09 09:45:00,224.55,224.56,224.37,224.44,25163.0,211.7588,211.7683,211.5891,211.6551,25163.0
2021-07-09 09:50:00,224.45,224.62,224.45,224.59,27447.0,211.6645,211.8248,211.6645,211.7966,27447.0
2021-07-09 09:55:00,224.59,224.72,224.57,224.71,44619.0,211.7966,211.9191,211.7777,211.9097,44619.0
2021-07-09 10:00:00,224.72,224.96,224.72,224.96,74283.0,211.9191,212.1455,211.9191,212.1455,74283.0
2021-07-09 10:05:00,224.95,224.99,224.83,224.85,29050.0,212.136,212.1738,212.0229,212.0417,29050.0
2021-07-09 10:10:00,224.87,224.92,224.83,224.84,41038.0,212.0606,212.1078,212.0229,212.0323,41038.0
2021-07-09 10:15:00,224.85,224.99,224.84,224.99,33034.0,212.0417,212.1738,212.0323,212.1738,33034.0
2021-07-09 10:20:00,224.98,225.13,224.97,225.11,56299.0,212.1643,212.3058,212.1549,212.2869,56299.0
2021-07-09 10:25:00,225.11,225.13,225.0,225.03,26739.0,212.2869,212.3058,212.1832,212.2115,26739.0
2021-07-09 10:30:00,225.04,225.06,224.87,224.88,26024.0,212.2209,212.2398,212.0606,212.07,26024.0
2021-07-09 10:35:00,224.87,225.08,224.87,225.02,63078.0,212.0606,212.2586,212.0606,212.2021,63078.0
2021-07-09 10:40:00,225.03,225.04,224.94,224.99,31532.0,212.2115,212.2209,212.1266,212.1738,31532.0
2021-07-09 10:45:00,225.01,225.05,224.96,225.02,22005.0,212.1926,212.2304,212.1455,212.2021,22005.0
2021-07-09 10:50:00,225.02,225.11,225.0,225.11,15103.0,212.2021,212.2869,212.1832,212.2869,15103.0
2021-07-09 10:55:00,225.09,225.1,224.93,224.94,26687.0,212.2681,212.2775,212.1172,212.1266,26687.0
2021-07-09 11:00:00,224.96,225.07,224.95,225.03,19296.0,212.1455,212.2492,212.136,212.2115,19296.0
2021-07-09 11:05:00,225.05,225.14,225.04,225.14,19359.0,212.2304,212.3152,212.2209,212.3152,19359.0
2021-07-09 11:10:00,225.14,225.14,225.08,225.1,15187.0,212.3152,212.3152,212.2586,212.2775,15187.0
2021-07-09 11:15:00,225.08,225.18,225.07,225.18,22219.0,212.2586,212.3529,212.2492,212.3529,22219.0
2021-07-09 11:20:00,225.18,225.24,225.18,225.24,46032.0,212.3529,212.4095,212.3529,212.4095,46032.0
2021-07-09 11:25:00,225.23,225.37,225.22,225.3,39706.0,212.4001,212.5321,212.3907,212.4661,39706.0
2021-07-09 11:30:00,225.3,225.38,225.3,225.37,30691.0,212.4661,212.5416,212.4661,212.5321,30691.0
2021-07-09 11:35:00,225.37,225.45,225.36,225.41,37439.0,212.5321,212.6076,212.5227,212.5698,37439.0
2021-07-09 11:40:00,225.42,225.5,225.42,225.49,58507.0,212.5793,212.6547,212.5793,212.6453,58507.0
2021-07-09 11:45:00,225.49,225.52,225.4,225.4,80501.0,212.6453,212.6736,212.5604,212.5604,80501.0
2021-07-09 11:50:00,225.4,225.46,225.39,225.42,49838.0,212.5604,212.617,212.551,212.5793,49838.0
2021-07-09 11:55:00,225.42,225.46,225.28,225.31,43195.0,212.5793,212.617,212.4472,212.4755,43195.0
2021-07-09 12:00:00,225.31,225.41,225.31,225.37,27156.0,212.4755,212.5698,212.4755,212.5321,27156.0
2021-07-09 12:05:00,225.37,225.42,225.37,225.39,29545.0,212.5321,212.5793,212.5321,212.551,29545.0
2021-07-09 12:10:00,225.38,225.39,225.34,225.36,48331.0,212.5416,212.551,212.5038,212.5227,48331.0
2021-07-09 12:15:00,225.36,225.41,225.36,225.39,39367.0,212.5227,212.5698,212.5227,212.551,39367.0
2021-07-09 12:20:00,225.38,225.38,225.28,225.32,37181.0,212.5416,212.5416,212.4472,212.485,37181.0
2021-07-09 12:25:00,225.31,225.34,225.3,225.31,56678.0,212.4755,212.5038,212.4661,212.4755,56678.0
2021-07-09 12:30:00,225.31,225.36,225.28,225.34,46437.0,212.4755,212.5227,212.4472,212.5038,46437.0
2021-07-09 12:35:00,225.34,225.41,225.33,225.41,41898.0,212.5038,212.5698,212.4944,212.5698,41898.0
2021-07-09 12:40:00,225.42,225.54,225.42,225.54,24359.0,212.5793,212.6924,212.5793,212.6924,24359.0
2021-07-09 12:45:00,225.54,225.55,225.49,225.49,26933.0,212.6924,212.7019,212.6453,212.6453,26933.0
2021-07-09 12:50:00,225.5,225.51,225.46,225.46,16008.0,212.6547,212.6641,212.617,212.617,16008.0
2021-07-09 12:55:00,225.47,225.47,225.41,225.42,26234.0,212.6264,212.6264,212.5698,212.5793,26234.0
2021-07-09 13:00:00,225.44,225.49,225.43,225.47,41358.0,212.5981,212.6453,212.5887,212.6264,41358.0
2021-07-09 13:05:00,225.48,225.48,225.33,225.34,28720.0,212.6359,212.6359,212.4944,212.5038,28720.0
2021-07-09 13:10:00,225.34,225.39,225.34,225.39,34436.0,212.5038,212.551,212.5038,212.551,34436.0
2021-07-09 13:15:00,225.37,225.43,225.37,225.43,18956.0,212.5321,212.5887,212.5321,212.5887,18956.0
2021-07-09 13:20:00,225.42,225.43,225.38,225.41,21381.0,212.5793,212.5887,212.5416,212.5698,21381.0
2021-07-09 13:25:00,225.41,225.43,225.39,225.42,26534.0,212.5698,212.5887,212.551,212.5793,26534.0
2021-07-09 13:30:00,225.42,225.45,225.4,225.41,21203.0,212.5793,212.6076,212.5604,212.5698,21203.0
2021-07-09 13:35:00,225.4,225.45,225.37,225.44,23561.0,212.5604,212.6076,212.5321,212.5981,23561.0
2021-07-09 13:40:00,225.44,225.48,225.43,225.47,21512.0,212.5981,212.6359,212.5887,212.6264,21512.0
2021-07-09 13:45:00,225.47,225.48,225.41,225.43,26748.0,212.6264,212.6359,212.5698,212.5887,26748.0
2021-07-09 13:50:00,225.43,225.47,225.4,225.46,18109.0,212.5887,212.6264,212.5604,212.617,18109.0
2021-07-09 13:55:00,225.46,225.49,225.43,225.49,29641.0,212.617,212.6453,212.5887,212.6453,29641.0
2021-07-09 14:00:00,225.49,225.53,225.48,225.49,24045.0,212.6453,212.683,212.6359,212.6453,24045.0
2021-07-09 14:05:00,225.49,225.56,225.48,225.54,27741.0,212.6453,212.7113,212.6359,212.6924,27741.0
2021-07-09 14:10:00,225.54,225.56,225.51,225.52,25461.0,212.6924,212.7113,212.6641,212.6736,25461.0
2021-07-09 14:15:00,225.52,225.58,225.52,225.58,23004.0,212.6736,212.7302,212.6736,212.7302,23004.0
2021-07-09 14:20:00,225.57,225.59,225.53,225.57,26578.0,212.7207,212.7396,212.683,212.7207,26578.0
2021-07-09 14:25:00,225.57,225.63,225.57,225.61,18701.0,212.7207,212.7773,212.7207,212.7585,18701.0
2021-07-09 14:30:00,225.61,225.64,225.59,225.62,31057.0,212.7585,212.7867,212.7396,212.7679,31057.0
2021-07-09 14:35:00,225.62,225.7,225.61,225.7,33106.0,212.7679,212.8433,212.7585,212.8433,33106.0
2021-07-09 14:40:00,225.69,225.73,225.68,225.71,35114.0,212.8339,212.8716,212.8245,212.8528,35114.0
2021-07-09 14:45:00,225.72,225.73,225.69,225.7,22184.0,212.8622,212.8716,212.8339,212.8433,22184.0
2021-07-09 14:50:00,225.7,225.76,225.69,225.73,36725.0,212.8433,212.8999,212.8339,212.8716,36725.0
2021-07-09 14:55:00,225.73,225.82,225.72,225.8,53160.0,212.8716,212.9565,212.8622,212.9376,53160.0
2021-07-09 15:00:00,225.79,225.84,225.71,225.71,62071.0,212.9282,212.9753,212.8528,212.8528,62071.0
2021-07-09 15:05:00,225.71,225.79,225.7,225.79,47990.0,212.8528,212.9282,212.8433,212.9282,47990.0
2021-07-09 15:10:00,225.79,225.82,225.78,225.81,28288.0,212.9282,212.9565,212.9188,212.9471,28288.0
2021-07-09 15:15:00,225.81,225.87,225.79,225.85,34396.0,212.9471,213.0036,212.9282,212.9848,34396.0
2021-07-09 15:20:00,225.85,225.85,225.75,225.76,32962.0,212.9848,212.9848,212.8905,212.8999,32962.0
2021-07-09 15:25:00,225.76,225.83,225.76,225.78,26065.0,212.8999,212.9659,212.8999,212.9188,26065.0
2021-07-09 15:30:00,225.77,225.84,225.75,225.81,46309.0,212.9093,212.9753,212.8905,212.9471,46309.0
2021-07-09 15:35:00,225.81,225.85,225.79,225.83,33445.0,212.9471,212.9848,212.9282,212.9659,33445.0
2021-07-09 15:40:00,225.83,225.84,225.71,225.71,36372.0,212.9659,212.9753,212.8528,212.8528,36372.0
2021-07-09 15:45:00,225.7,225.83,225.67,225.83,39551.0,212.8433,212.9659,212.815,212.9659,39551.0
2021-07-09 15:50:00,225.84,225.98,225.84,225.95,133276.0,212.9753,213.1074,212.9753,213.0791,133276.0
2021-07-09 15:55:00,225.94,225.96,225.76,225.87,117196.0,213.0697,213.0885,212.8999,213.0036,117196.0
2021-07-12 09:30:00,225.95,225.95,225.54,225.65,162932.0,213.0791,213.0791,212.6924,212.7962,162932.0
2021-07-12 09:35:00,225.65,225.95,225.61,225.7,34693.0,212.7962,213.0791,212.7585,212.8433,34693.0
2021-07-12 09:40:00,225.71,225.81,225.47,225.8,33988.0,212.8528,212.9471,212.6264,212.9376,33988.0
2021-07-12 09:45:00,225.81,225.83,225.65,225.7,29892.0,212.9471,212.9659,212.7962,212.8433,29892.0
2021-07-12 09:50:00,225.7,225.74,225.57,225.68,30149.0,212.8433,212.881,212.7207,212.8245,30149.0
2021-07-12 09:55:00,225.67,225.84,225.66,225.84,18349.0,212.815,212.9753,212.8056,212.9753,18349.0
2021-07-12 10:00:00,225.86,225.9,225.7,225.9,46274.0,212.9942,213.0319,212.8433,213.0319,46274.0
2021-07-12 10:05:00,225.88,226.03,225.82,225.98,153809.0,213.0131,213.1545,212.9565,213.1074,153809.0
2021-07-12 10:10:00,225.98,226.02,225.9,225.97,79657.0,213.1074,213.1451,213.0319,213.0979,79657.0
2021-07-12 10:15:00,225.97,226.07,225.94,226.06,31152.0,213.0979,213.1922,213.0697,213.1828,31152.0
2021-07-12 10:20:00,226.02,226.06,225.94,225.96,24401.0,213.1451,213.1828,213.0697,213.0885,24401.0
2021-07-12 10:25:00,225.96,226.15,225.95,226.11,20987.0,213.0885,213.2677,213.0791,213.23,20987.0
2021-07-12 10:30:00,226.17,226.25,226.12,226.2,42311.0,213.2866,213.362,213.2394,213.3148,42311.0
2021-07-12 10:35:00,226.25,226.26,226.16,226.18,28317.0,213.362,213.3714,213.2771,213.296,28317.0
2021-07-12 10:40:00,226.2,226.23,226.15,226.22,17043.0,213.3148,213.3431,213.2677,213.3337,17043.0
2021-07-12 10:45:00,226.2,226.2,225.98,225.98,15293.0,213.3148,213.3148,213.1074,213.1074,15293.0
2021-07-12 10:50:00,225.97,226.1,225.95,226.08,17201.0,213.0979,213.2205,213.0791,213.2017,17201.0
2021-07-12 10:55:00,226.09,226.2,226.07,226.17,14947.0,213.2111,213.3148,213.1922,213.2866,14947.0
2021-07-12 11:00:00,226.17,226.18,226.06,226.12,25050.0,213.2866,213.296,213.1828,213.2394,25050.0
2021-07-12 11:05:00,226.16,226.18,226.13,226.14,15753.0,213.2771,213.296,213.2488,213.2583,15753.0
2021-07-12 11:10:00,226.14,226.16,226.04,226.08,30422.0,213.2583,213.2771,213.164,213.2017,30422.0
2021-07-12 11:15:00,226.08,226.14,226.05,226.13,20078.0,213.2017,213.2583,213.1734,213.2488,20078.0
2021-07-12 11:20:00,226.13,226.14,226.03,226.09,35945.0,213.2488,213.2583,213.1545,213.2111,35945.0
2021-07-12 11:25:00,226.07,226.11,226.03,226.07,22176.0,213.1922,213.23,213.1545,213.1922,22176.0
2021-07-12 11:30:00,226.09,226.09,226.0,226.03,20087.0,213.2111,213.2111,213.1262,213.1545,20087.0
2021-07-12 11:35:00,226.04,226.06,225.94,226.01,17408.0,213.164,213.1828,213.0697,213.1357,17408.0
2021-07-12 11:40:00,226.0,226.07,226.0,226.07,19762.0,213.1262,213.1922,213.1262,213.1922,19762.0
2021-07-12 11:45:00,226.08,226.14,226.06,226.09,26997.0,213.2017,213.2583,213.1828,213.2111,26997.0
2021-07-12 11:50:00,226.08,226.13,226.06,226.12,27321.0,213.2017,213.2488,213.1828,213.2394,27321.0
2021-07-12 11:55:00,226.13,226.21,226.13,226.21,19719.0,213.2488,213.3243,213.2488,213.3243,19719.0
2021-07-12 12:00:00,226.21,226.24,226.2,226.21,15838.0,213.3243,213.3526,213.3148,213.3243,15838.0
2021-07-12 12:05:00,226.21,226.23,226.12,226.14,24838.0,213.3243,213.3431,213.2394,213.2583,24838.0
2021-07-12 12:10:00,226.14,226.19,226.11,226.17,15754.0,213.2583,213.3054,213.23,213.2866,15754.0
2021-07-12 12:15:00,226.17,226.27,226.16,226.23,24704.0,213.2866,213.3809,213.2771,213.3431,24704.0
2021-07-12 12:20:00,226.22,226.28,226.13,226.14,11857.0,213.3337,213.3903,213.2488,213.2583,11857.0
2021-07-12 12:25:00,226.15,226.17,226.1,226.12,21143.0,213.2677,213.2866,213.2205,213.2394,21143.0
2021-07-12 12:30:00,226.13,226.18,226.11,226.17,9446.0,213.2488,213.296,213.23,213.2866,9446.0
2021-07-12 12:35:00,226.18,226.19,226.11,226.13,21317.0,213.296,213.3054,213.23,213.2488,21317.0
2021-07-12 12:40:00,226.14,226.17,226.12,226.15,11662.0,213.2583,213.2866,213.2394,213.2677,11662.0
2021-07-12 12:45:00,226.15,226.2,226.13,226.18,176437.0,213.2677,213.3148,213.2488,213.296,176437.0
2021-07-12 12:50:00,226.17,226.17,226.12,226.13,12721.0,213.2866,213.2866,213.2394,213.2488,12721.0
2021-07-12 12:55:00,226.13,226.16,226.07,226.16,11964.0,213.2488,213.2771,213.1922,213.2771,11964.0
2021-07-12 13:00:00,226.16,226.2,226.14,226.19,21356.0,213.2771,213.3148,213.2583,213.3054,21356.0
2021-07-12 13:05:00,226.19,226.2,226.13,226.15,14428.0,213.3054,213.3148,213.2488,213.2677,14428.0
2021-07-12 13:10:00,226.15,226.18,226.13,226.14,21592.0,213.2677,213.296,213.2488,213.2583,21592.0
2021-07-12 13:15:00,226.14,226.16,226.08,226.13,27392.0,213.2583,213.2771,213.2017,213.2488,27392.0
2021-07-12 13:20:00,226.13,226.16,226.12,226.15,8311.0,213.2488,213.2771,213.2394,213.2677,8311.0
2021-07-12 13:25:00,226.14,226.2,226.13,226.2,10423.0,213.2583,213.3148,213.2488,213.3148,10423.0
2021-07-12 13:30:00,226.2,226.25,226.19,226.23,14801.0,213.3148,213.362,213.3054,213.3431,14801.0
2021-07-12 13:35:00,226.24,226.29,226.24,226.27,22723.0,213.3526,213.3997,213.3526,213.3809,22723.0
2021-07-12 13:40:00,226.26,226.29,226.22,226.23,16275.0,213.3714,213.3997,213.3337,213.3431,16275.0
2021-07-12 13:45:00,226.21,226.23,226.12,226.13,12049.0,213.3243,213.3431,213.2394,213.2488,12049.0
2021-07-12 13:50:00,226.13,226.18,226.11,226.17,20701.0,213.2488,213.296,213.23,213.2866,20701.0
2021-07-12 13:55:00,226.18,226.19,226.15,226.17,15368.0,213.296,213.3054,213.2677,213.2866,15368.0
2021-07-12 14:00:00,226.17,226.22,226.17,226.2,12835.0,213.2866,213.3337,213.2866,213.3148,12835.0
2021-07-12 14:05:00,226.2,226.24,226.19,226.24,10321.0,213.3148,213.3526,213.3054,213.3526,10321.0
2021-07-12 14:10:00,226.21,226.23,226.17,226.18,14662.0,213.3243,213.3431,213.2866,213.296,14662.0
2021-07-12 14:15:00,226.19,226.28,226.17,226.27,28440.0,213.3054,213.3903,213.2866,213.3809,28440.0
2021-07-12 14:20:00,226.27,226.34,226.26,226.34,13744.0,213.3809,213.4469,213.3714,213.4469,13744.0
2021-07-12 14:25:00,226.34,226.4,226.33,226.39,14447.0,213.4469,213.5035,213.4374,213.494,14447.0
2021-07-12 14:30:00,226.4,226.48,226.4,226.45,15900.0,213.5035,213.5789,213.5035,213.5506,15900.0
2021-07-12 14:35:00,226.45,226.47,226.41,226.42,11748.0,213.5506,213.5695,213.5129,213.5223,11748.0
2021-07-12 14:40:00,226.42,226.46,226.41,226.42,13846.0,213.5223,213.56,213.5129,213.5223,13846.0
2021-07-12 14:45:00,226.44,226.44,226.31,226.31,114911.0,213.5412,213.5412,213.4186,213.4186,114911.0
2021-07-12 14:50:00,226.31,226.36,226.3,226.31,10693.0,213.4186,213.4657,213.4091,213.4186,10693.0
2021-07-12 14:55:00,226.32,226.4,226.31,226.38,20215.0,213.428,213.5035,213.4186,213.4846,20215.0
2021-07-12 15:00:00,226.37,226.39,226.32,226.32,11726.0,213.4752,213.494,213.428,213.428,11726.0
2021-07-12 15:05:00,226.32,226.4,226.31,226.39,15324.0,213.428,213.5035,213.4186,213.494,15324.0
2021-07-12 15:10:00,226.38,226.46,226.37,226.41,46797.0,213.4846,213.56,213.4752,213.5129,46797.0
2021-07-12 15:15:00,226.41,226.46,226.41,226.44,25045.0,213.5129,213.56,213.5129,213.5412,25045.0
2021-07-12 15:20:00,226.44,226.48,226.41,226.46,22520.0,213.5412,213.5789,213.5129,213.56,22520.0
2021-07-12 15:25:00,226.46,226.53,226.45,226.52,66170.0,213.56,213.626,213.5506,213.6166,66170.0
2021-07-12 15:30:00,226.53,226.53,226.42,226.45,50866.0,213.626,213.626,213.5223,213.5506,50866.0
2021-07-12 15:35:00,226.45,226.5,226.38,226.39,29256.0,213.5506,213.5978,213.4846,213.494,29256.0
2021-07-12 15:40:00,226.4,226.45,226.39,226.41,51154.0,213.5035,213.5506,213.494,213.5129,51154.0
2021-07-12 15:45:00,226.41,226.45,226.35,226.44,32843.0,213.5129,213.5506,213.4563,213.5412,32843.0
2021-07-12 15:50:00,226.45,226.61,226.38,226.5,55487.0,213.5506,213.7015,213.4846,213.5978,55487.0
2021-07-12 15:55:00,226.51,226.52,226.39,226.52,114366.0,213.6072,213.6166,213.494,213.6166,114366.0
2021-07-13 09:30:00,226.1,226.25,226.0,226.01,108947.0,213.2205,213.362,213.1262,213.1357,108947.0
2021-07-13 09:35:00,226.01,226.09,225.87,226.01,35151.0,213.1357,213.2111,213.0036,213.1357,35151.0
2021-07-13 09:40:00,226.03,226.19,226.03,226.14,31138.0,213.1545,213.3054,213.1545,213.2583,31138.0
2021-07-13 09:45:00,226.13,226.15,225.96,226.13,71437.0,213.2488,213.2677,213.0885,213.2488,71437.0
2021-07-13 09:50:00,226.15,226.21,226.02,226.18,21476.0,213.2677,213.3243,213.1451,213.296,21476.0
2021-07-13 09:55:00,226.2,226.25,226.0,226.02,33635.0,213.3148,213.362,213.1262,213.1451,33635.0
2021-07-13 10:00:00,226.03,226.15,225.96,226.0,37340.0,213.1545,213.2677,213.0885,213.1262,37340.0
2021-07-13 10:05:00,226.02,226.12,226.0,226.01,36266.0,213.1451,213.2394,213.1262,213.1357,36266.0
2021-07-13 10:10:00,226.03,226.19,226.02,226.13,51832.0,213.1545,213.3054,213.1451,213.2488,51832.0
2021-07-13 10:15:00,226.13,226.18,226.08,226.17,36829.0,213.2488,213.296,213.2017,213.2866,36829.0
2021-07-13 10:20:00,226.18,226.24,226.08,226.21,36135.0,213.296,213.3526,213.2017,213.3243,36135.0
2021-07-13 10:25:00,226.21,226.22,226.1,226.2,16281.0,213.3243,213.3337,213.2205,213.3148,16281.0
2021-07-13 10:30:00,226.21,226.32,226.17,226.31,44993.0,213.3243,213.428,213.2866,213.4186,44993.0
2021-07-13 10:35:00,226.32,226.36,226.28,226.33,17288.0,213.428,213.4657,213.3903,213.4374,17288.0
2021-07-13 10:40:00,226.33,226.33,226.05,226.09,28253.0,213.4374,213.4374,213.1734,213.2111,28253.0
2021-07-13 10:45:00,226.09,226.14,226.01,226.09,24212.0,213.2111,213.2583,213.1357,213.2111,24212.0
2021-07-13 10:50:00,226.08,226.19,226.06,226.07,10655.0,213.2017,213.3054,213.1828,213.1922,10655.0
2021-07-13 10:55:00,226.08,226.14,226.05,226.06,11953.0,213.2017,213.2583,213.1734,213.1828,11953.0
2021-07-13 11:00:00,226.08,226.14,226.06,226.13,20472.0,213.2017,213.2583,213.1828,213.2488,20472.0
2021-07-13 11:05:00,226.12,226.21,226.08,226.19,31542.0,213.2394,213.3243,213.2017,213.3054,31542.0
2021-07-13 11:10:00,226.17,226.22,226.15,226.21,32249.0,213.2866,213.3337,213.2677,213.3243,32249.0
2021-07-13 11:15:00,226.2,226.27,226.18,226.22,19208.0,213.3148,213.3809,213.296,213.3337,19208.0
2021-07-13 11:20:00,226.23,226.4,226.21,226.39,24752.0,213.3431,213.5035,213.3243,213.494,24752.0
2021-07-13 11:25:00,226.39,226.48,226.38,226.42,22021.0,213.494,213.5789,213.4846,213.5223,22021.0
2021-07-13 11:30:00,226.42,226.46,226.38,226.44,36305.0,213.5223,213.56,213.4846,213.5412,36305.0
2021-07-13 11:35:00,226.46,226.46,226.33,226.38,37686.0,213.56,213.56,213.4374,213.4846,37686.0
2021-07-13 11:40:00,226.38,226.41,226.35,226.36,32147.0,213.4846,213.5129,213.4563,213.4657,32147.0
2021-07-13 11:45:00,226.37,226.44,226.36,226.44,29860.0,213.4752,213.5412,213.4657,213.5412,29860.0
2021-07-13 11:50:00,226.43,226.47,226.4,226.46,15780.0,213.5317,213.5695,213.5035,213.56,15780.0
2021-07-13 11:55:00,226.46,226.48,226.44,226.48,329721.0,213.56,213.5789,213.5412,213.5789,329721.0
2021-07-13 12:00:00,226.49,226.52,226.43,226.44,21295.0,213.5883,213.6166,213.5317,213.5412,21295.0
2021-07-13 12:05:00,226.42,226.48,226.38,226.47,26096.0,213.5223,213.5789,213.4846,213.5695,26096.0
2021-07-13 12:10:00,226.46,226.47,226.41,226.44,24313.0,213.56,213.5695,213.5129,213.5412,24313.0
2021-07-13 12:15:00,226.42,226.43,226.37,226.41,8467.0,213.5223,213.5317,213.4752,213.5129,8467.0
2021-07-13 12:20:00,226.41,226.42,226.34,226.36,13539.0,213.5129,213.5223,213.4469,213.4657,13539.0
2021-07-13 12:25:00,226.34,226.35,226.31,226.34,18333.0,213.4469,213.4563,213.4186,213.4469,18333.0
2021-07-13 12:30:00,226.34,226.39,226.3,226.39,7393.0,213.4469,213.494,213.4091,213.494,7393.0
2021-07-13 12:35:00,226.4,226.42,226.38,226.39,30235.0,213.5035,213.5223,213.4846,213.494,30235.0
2021-07-13 12:40:00,226.39,226.41,226.34,226.34,34059.0,213.494,213.5129,213.4469,213.4469,34059.0
2021-07-13 12:45:00,226.35,226.37,226.31,226.34,15744.0,213.4563,213.4752,213.4186,213.4469,15744.0
2021-07-13 12:50:00,226.34,226.37,226.33,226.36,17336.0,213.4469,213.4752,213.4374,213.4657,17336.0
2021-07-13 12:55:00,226.35,226.35,226.29,226.32,15663.0,213.4563,213.4563,213.3997,213.428,15663.0
2021-07-13 13:00:00,226.32,226.35,226.14,226.15,16312.0,213.428,213.4563,213.2583,213.2677,16312.0
2021-07-13 13:05:00,226.15,226.18,226.1,226.14,21339.0,213.2677,213.296,213.2205,213.2583,21339.0
2021-07-13 13:10:00,226.14,226.14,225.97,226.02,61096.0,213.2583,213.2583,213.0979,213.1451,61096.0
2021-07-13 13:15:00,226.02,226.06,225.63,225.64,33714.0,213.1451,213.1828,212.7773,212.7867,33714.0
2021-07-13 13:20:00,225.66,225.94,225.63,225.9,24746.0,212.8056,213.0697,212.7773,213.0319,24746.0
2021-07-13 13:25:00,225.89,225.9,225.67,225.8,19973.0,213.0225,213.0319,212.815,212.9376,19973.0
2021-07-13 13:30:00,225.77,225.79,225.66,225.69,11217.0,212.9093,212.9282,212.8056,212.8339,11217.0
2021-07-13 13:35:00,225.67,225.68,225.46,225.55,45710.0,212.815,212.8245,212.617,212.7019,45710.0
2021-07-13 13:40:00,225.52,225.68,225.41,225.61,22733.0,212.6736,212.8245,212.5698,212.7585,22733.0
2021-07-13 13:45:00,225.61,225.74,225.53,225.66,45287.0,212.7585,212.881,212.683,212.8056,45287.0
2021-07-13 13:50:00,225.64,225.7,225.57,225.64,27556.0,212.7867,212.8433,212.7207,212.7867,27556.0
2021-07-13 13:55:00,225.64,225.82,225.64,225.76,17341.0,212.7867,212.9565,212.7867,212.8999,17341.0
2021-07-13 14:00:00,225.75,225.75,225.25,225.27,172656.0,212.8905,212.8905,212.419,212.4378,172656.0
2021-07-13 14:05:00,225.31,225.55,225.31,225.52,18419.0,212.4755,212.7019,212.4755,212.6736,18419.0
2021-07-13 14:10:00,225.56,225.73,225.53,225.72,21117.0,212.7113,212.8716,212.683,212.8622,21117.0
2021-07-13 14:15:00,225.68,225.73,225.54,225.71,39226.0,212.8245,212.8716,212.6924,212.8528,39226.0
2021-07-13 14:20:00,225.7,225.74,225.54,225.66,18314.0,212.8433,212.881,212.6924,212.8056,18314.0
2021-07-13 14:25:00,225.69,225.82,225.69,225.75,17513.0,212.8339,212.9565,212.8339,212.8905,17513.0
2021-07-13 14:30:00,225.7,225.74,225.64,225.72,19814.0,212.8433,212.881,212.7867,212.8622,19814.0
2021-07-13 14:35:00,225.72,225.73,225.57,225.57,12813.0,212.8622,212.8716,212.7207,212.7207,12813.0
2021-07-13 14:40:00,225.62,225.64,225.37,225.44,32394.0,212.7679,212.7867,212.5321,212.5981,32394.0
2021-07-13 14:45:00,225.41,225.5,225.33,225.49,16769.0,212.5698,212.6547,212.4944,212.6453,16769.0
2021-07-13 14:50:00,225.49,225.51,225.43,225.48,12778.0,212.6453,212.6641,212.5887,212.6359,12778.0
2021-07-13 14:55:00,225.49,225.66,225.44,225.65,29849.0,212.6453,212.8056,212.5981,212.7962,29849.0
2021-07-13 15:00:00,225.64,225.67,225.56,225.61,10195.0,212.7867,212.815,212.7113,212.7585,10195.0
2021-07-13 15:05:00,225.64,225.67,225.41,225.42,26745.0,212.7867,212.815,212.5698,212.5793,26745.0
2021-07-13 15:10:00,225.46,225.46,225.31,225.33,19630.0,212.617,212.617,212.4755,212.4944,19630.0
2021-07-13 15:15:00,225.33,225.45,225.28,225.4,16420.0,212.4944,212.6076,212.4472,212.5604,16420.0
2021-07-13 15:20:00,225.38,225.44,225.28,225.29,41303.0,212.5416,212.5981,212.4472,212.4567,41303.0
2021-07-13 15:25:00,225.28,225.43,225.26,225.34,49808.0,212.4472,212.5887,212.4284,212.5038,49808.0
2021-07-13 15:30:00,225.37,225.38,225.17,225.38,40066.0,212.5321,212.5416,212.3435,212.5416,40066.0
2021-07-13 15:35:00,225.37,225.49,225.24,225.47,18604.0,212.5321,212.6453,212.4095,212.6264,18604.0
2021-07-13 15:40:00,225.46,225.58,225.41,225.54,28258.0,212.617,212.7302,212.5698,212.6924,28258.0
2021-07-13 15:45:00,225.56,225.56,225.35,225.39,199420.0,212.7113,212.7113,212.5133,212.551,199420.0
2021-07-13 15:50:00,225.41,225.44,225.2,225.3,241553.0,212.5698,212.5981,212.3718,212.4661,241553.0
2021-07-13 15:55:00,225.29,225.29,225.12,225.27,282327.0,212.4567,212.4567,212.2964,212.4378,282327.0
2021-07-14 09:30:00,226.27,226.42,226.1,226.4,95797.0,213.3809,213.5223,213.2205,213.5035,95797.0
2021-07-14 09:35:00,226.45,226.45,226.32,226.4,32736.0,213.5506,213.5506,213.428,213.5035,32736.0
2021-07-14 09:40:00,226.41,226.46,226.32,226.34,39938.0,213.5129,213.56,213.428,213.4469,39938.0
2021-07-14 09:45:00,226.32,226.34,226.02,226.05,12306.0,213.428,213.4469,213.1451,213.1734,12306.0
2021-07-14 09:50:00,226.04,226.11,225.92,226.05,26067.0,213.164,213.23,213.0508,213.1734,26067.0
2021-07-14 09:55:00,226.05,226.16,225.84,225.84,27654.0,213.1734,213.2771,212.9753,212.9753,27654.0
2021-07-14 10:00:00,225.92,226.07,225.86,226.02,69645.0,213.0508,213.1922,212.9942,213.1451,69645.0
2021-07-14 10:05:00,226.02,226.04,225.93,225.99,25030.0,213.1451,213.164,213.0602,213.1168,25030.0
2021-07-14 10:10:00,225.97,225.99,225.85,225.95,28617.0,213.0979,213.1168,212.9848,213.0791,28617.0
2021-07-14 10:15:00,225.94,226.11,225.94,226.08,22250.0,213.0697,213.23,213.0697,213.2017,22250.0
2021-07-14 10:20:00,226.08,226.08,225.99,226.03,24495.0,213.2017,213.2017,213.1168,213.1545,24495.0
2021-07-14 10:25:00,226.01,226.02,225.59,225.61,23311.0,213.1357,213.1451,212.7396,212.7585,23311.0
2021-07-14 10:30:00,225.66,225.69,225.57,225.58,36511.0,212.8056,212.8339,212.7207,212.7302,36511.0
2021-07-14 10:35:00,225.57,225.63,225.45,225.54,23411.0,212.7207,212.7773,212.6076,212.6924,23411.0
2021-07-14 10:40:00,225.54,225.72,225.54,225.69,28359.0,212.6924,212.8622,212.6924,212.8339,28359.0
2021-07-14 10:45:00,225.67,225.85,225.67,225.81,22384.0,212.815,212.9848,212.815,212.9471,22384.0
2021-07-14 10:50:00,225.85,225.89,225.79,225.8,26684.0,212.9848,213.0225,212.9282,212.9376,26684.0
2021-07-14 10:55:00,225.8,225.8,225.72,225.72,17894.0,212.9376,212.9376,212.8622,212.8622,17894.0
2021-07-14 11:00:00,225.72,225.72,225.49,225.57,25704.0,212.8622,212.8622,212.6453,212.7207,25704.0
2021-07-14 11:05:00,225.55,225.55,225.32,225.33,17459.0,212.7019,212.7019,212.485,212.4944,17459.0
2021-07-14 11:10:00,225.32,225.43,225.31,225.38,32490.0,212.485,212.5887,212.4755,212.5416,32490.0
2021-07-14 11:15:00,225.37,225.4,225.3,225.38,31196.0,212.5321,212.5604,212.4661,212.5416,31196.0
2021-07-14 11:20:00,225.37,225.45,225.31,225.32,18465.0,212.5321,212.6076,212.4755,212.485,18465.0
2021-07-14 11:25:00,225.33,225.33,224.88,224.97,57169.0,212.4944,212.4944,212.07,212.1549,57169.0
2021-07-14 11:30:00,224.98,225.11,224.96,225.03,16915.0,212.1643,212.2869,212.1455,212.2115,16915.0
2021-07-14 11:35:00,225.05,225.09,224.86,224.87,17233.0,212.2304,212.2681,212.0512,212.0606,17233.0
2021-07-14 11:40:00,224.88,224.89,224.57,224.75,28615.0,212.07,212.0795,211.7777,211.9474,28615.0
2021-07-14 11:45:00,224.74,224.75,224.52,224.61,17483.0,211.938,211.9474,211.7305,211.8154,17483.0
2021-07-14 11:50:00,224.59,224.64,224.49,224.52,26763.0,211.7966,211.8437,211.7023,211.7305,26763.0
2021-07-14 11:55:00,224.51,224.56,224.42,224.48,30086.0,211.7211,211.7683,211.6362,211.6928,30086.0
2021-07-14 12:00:00,224.47,224.97,224.47,224.93,31145.0,211.6834,212.1549,211.6834,212.1172,31145.0
2021-07-14 12:05:00,224.95,225.09,224.95,225.03,13496.0,212.136,212.2681,212.136,212.2115,13496.0
2021-07-14 12:10:00,224.96,225.05,224.92,225.03,13582.0,212.1455,212.2304,212.1078,212.2115,13582.0
2021-07-14 12:15:00,225.01,225.11,224.92,225.07,18655.0,212.1926,212.2869,212.1078,212.2492,18655.0
2021-07-14 12:20:00,225.1,225.15,225.06,225.13,8877.0,212.2775,212.3247,212.2398,212.3058,8877.0
2021-07-14 12:25:00,225.13,225.19,225.08,225.19,16225.0,212.3058,212.3624,212.2586,212.3624,16225.0
2021-07-14 12:30:00,225.17,225.26,225.14,225.25,21843.0,212.3435,212.4284,212.3152,212.419,21843.0
2021-07-14 12:35:00,225.23,225.29,225.15,225.28,15495.0,212.4001,212.4567,212.3247,212.4472,15495.0
2021-07-14 12:40:00,225.28,225.41,225.26,225.38,25927.0,212.4472,212.5698,212.4284,212.5416,25927.0
2021-07-14 12:45:00,225.4,225.4,225.23,225.32,22087.0,212.5604,212.5604,212.4001,212.485,22087.0
2021-07-14 12:50:00,225.3,225.42,225.24,225.35,25756.0,212.4661,212.5793,212.4095,212.5133,25756.0
2021-07-14 12:55:00,225.36,225.38,225.3,225.32,31575.0,212.5227,212.5416,212.4661,212.485,31575.0
2021-07-14 13:00:00,225.31,225.36,225.28,225.29,9075.0,212.4755,212.5227,212.4472,212.4567,9075.0
2021-07-14 13:05:00,225.27,225.29,225.13,225.13,12435.0,212.4378,212.4567,212.3058,212.3058,12435.0
2021-07-14 13:10:00,225.14,225.18,225.01,225.12,11755.0,212.3152,212.3529,212.1926,212.2964,11755.0
2021-07-14 13:15:00,225.09,225.11,224.95,225.0,4819.0,212.2681,212.2869,212.136,212.1832,4819.0
2021-07-14 13:20:00,225.0,225.05,224.95,224.99,15995.0,212.1832,212.2304,212.136,212.1738,15995.0
2021-07-14 13:25:00,224.98,224.98,224.89,224.96,7283.0,212.1643,212.1643,212.0795,212.1455,7283.0
2021-07-14 13:30:00,224.97,225.12,224.94,225.11,10517.0,212.1549,212.2964,212.1266,212.2869,10517.0
2021-07-14 13:35:00,225.11,225.25,225.1,225.22,15662.0,212.2869,212.419,212.2775,212.3907,15662.0
2021-07-14 13:40:00,225.21,225.25,225.16,225.23,16073.0,212.3812,212.419,212.3341,212.4001,16073.0
2021-07-14 13:45:00,225.24,225.26,225.18,225.19,13587.0,212.4095,212.4284,212.3529,212.3624,13587.0
2021-07-14 13:50:00,225.15,225.21,225.09,225.21,7995.0,212.3247,212.3812,212.2681,212.3812,7995.0
2021-07-14 13:55:00,225.21,225.23,225.15,225.18,12208.0,212.3812,212.4001,212.3247,212.3529,12208.0
2021-07-14 14:00:00,225.17,225.3,225.16,225.22,24046.0,212.3435,212.4661,212.3341,212.3907,24046.0
2021-07-14 14:05:00,225.2,225.2,225.11,225.16,14776.0,212.3718,212.3718,212.2869,212.3341,14776.0
2021-07-14 14:10:00,225.15,225.29,225.11,225.29,11999.0,212.3247,212.4567,212.2869,212.4567,11999.0
2021-07-14 14:15:00,225.3,225.4,225.28,225.31,12701.0,212.4661,212.5604,212.4472,212.4755,12701.0
2021-07-14 14:20:00,225.31,225.37,225.29,225.29,23375.0,212.4755,212.5321,212.4567,212.4567,23375.0
2021-07-14 14:25:00,225.32,225.35,225.2,225.22,17075.0,212.485,212.5133,212.3718,212.3907,17075.0
2021-07-14 14:30:00,225.25,225.26,225.14,225.18,16458.0,212.419,212.4284,212.3152,212.3529,16458.0
2021-07-14 14:35:00,225.19,225.25,225.13,225.13,14178.0,212.3624,212.419,212.3058,212.3058,14178.0
2021-07-14 14:40:00,225.14,225.23,225.06,225.16,26439.0,212.3152,212.4001,212.2398,212.3341,26439.0
2021-07-14 14:45:00,225.16,225.25,225.14,225.15,35359.0,212.3341,212.419,212.3152,212.3247,35359.0
2021-07-14 14:50:00,225.17,225.27,225.15,225.2,9333.0,212.3435,212.4378,212.3247,212.3718,9333.0
2021-07-14 14:55:00,225.17,225.25,225.17,225.2,23561.0,212.3435,212.419,212.3435,212.3718,23561.0
2021-07-14 15:00:00,225.19,225.33,225.18,225.3,39556.0,212.3624,212.4944,212.3529,212.4661,39556.0
2021-07-14 15:05:00,225.33,225.44,225.32,225.4,26568.0,212.4944,212.5981,212.485,212.5604,26568.0
2021-07-14 15:10:00,225.41,225.42,225.2,225.2,14557.0,212.5698,212.5793,212.3718,212.3718,14557.0
2021-07-14 15:15:00,225.18,225.22,225.04,225.07,18555.0,212.3529,212.3907,212.2209,212.2492,18555.0
2021-07-14 15:20:00,225.08,225.12,225.04,225.06,16136.0,212.2586,212.2964,212.2209,212.2398,16136.0
2021-07-14 15:25:00,225.06,225.12,224.91,224.95,61022.0,212.2398,212.2964,212.0983,212.136,61022.0
2021-07-14 15:30:00,224.94,225.0,224.84,225.0,33640.0,212.1266,212.1832,212.0323,212.1832,33640.0
2021-07-14 15:35:00,225.0,225.11,224.99,225.02,27418.0,212.1832,212.2869,212.1738,212.2021,27418.0
2021-07-14 15:40:00,225.04,225.04,224.84,224.85,28060.0,212.2209,212.2209,212.0323,212.0417,28060.0
2021-07-14 15:45:00,224.86,225.08,224.84,225.07,67875.0,212.0512,212.2586,212.0323,212.2492,67875.0
2021-07-14 15:50:00,225.0,225.0,224.79,224.85,44038.0,212.1832,212.1832,211.9852,212.0417,44038.0
2021-07-14 15:55:00,224.86,224.96,224.79,224.96,146109.0,212.0512,212.1455,211.9852,212.1455,146109.0
2021-07-15 09:30:00,224.45,224.45,224.01,224.05,156636.0,211.6645,211.6645,211.2496,211.2873,156636.0
2021-07-15 09:35:00,224.02,224.15,223.83,223.87,65213.0,211.259,211.3816,211.0798,211.1176,65213.0
2021-07-15 09:40:00,223.87,224.0,223.65,223.82,48541.0,211.1176,211.2402,210.9101,211.0704,48541.0
2021-07-15 09:45:00,223.85,224.35,223.82,224.29,28969.0,211.0987,211.5702,211.0704,211.5136,28969.0
2021-07-15 09:50:00,224.34,224.41,224.14,224.19,26472.0,211.5608,211.6268,211.3722,211.4193,26472.0
2021-07-15 09:55:00,224.25,224.65,224.25,224.63,38213.0,211.4759,211.8531,211.4759,211.8343,38213.0
2021-07-15 10:00:00,224.63,224.75,224.59,224.71,55804.0,211.8343,211.9474,211.7966,211.9097,55804.0
2021-07-15 10:05:00,224.66,224.72,224.56,224.72,31872.0,211.8626,211.9191,211.7683,211.9191,31872.0
2021-07-15 10:10:00,224.71,224.76,224.62,224.71,26441.0,211.9097,211.9569,211.8248,211.9097,26441.0
2021-07-15 10:15:00,224.7,224.75,224.45,224.47,82828.0,211.9003,211.9474,211.6645,211.6834,82828.0
2021-07-15 10:20:00,224.44,224.56,224.34,224.48,36836.0,211.6551,211.7683,211.5608,211.6928,36836.0
2021-07-15 10:25:00,224.47,224.51,224.1,224.15,18702.0,211.6834,211.7211,211.3345,211.3816,18702.0
2021-07-15 10:30:00,224.18,224.38,224.17,224.28,16302.0,211.4099,211.5985,211.4005,211.5042,16302.0
2021-07-15 10:35:00,224.27,224.46,224.22,224.46,17892.0,211.4948,211.674,211.4476,211.674,17892.0
2021-07-15 10:40:00,224.41,224.43,223.97,223.97,27445.0,211.6268,211.6457,211.2119,211.2119,27445.0
2021-07-15 10:45:00,223.97,224.13,223.86,224.0,23143.0,211.2119,211.3628,211.1081,211.2402,23143.0
2021-07-15 10:50:00,223.98,224.29,223.88,224.22,34553.0,211.2213,211.5136,211.127,211.4476,34553.0
2021-07-15 10:55:00,224.2,224.31,224.18,224.24,18149.0,211.4288,211.5325,211.4099,211.4665,18149.0
2021-07-15 11:00:00,224.2,224.3,223.89,223.93,21717.0,211.4288,211.5231,211.1364,211.1742,21717.0
2021-07-15 11:05:00,223.93,224.32,223.93,224.2,15208.0,211.1742,211.5419,211.1742,211.4288,15208.0
2021-07-15 11:10:00,224.14,224.31,224.03,224.27,44276.0,211.3722,211.5325,211.2685,211.4948,44276.0
2021-07-15 11:15:00,224.27,224.31,224.24,224.28,12363.0,211.4948,211.5325,211.4665,211.5042,12363.0
2021-07-15 11:20:00,224.28,224.37,224.25,224.37,18736.0,211.5042,211.5891,211.4759,211.5891,18736.0
2021-07-15 11:25:00,224.35,224.38,224.27,224.33,21381.0,211.5702,211.5985,211.4948,211.5514,21381.0
2021-07-15 11:30:00,224.34,224.48,224.33,224.46,14094.0,211.5608,211.6928,211.5514,211.674,14094.0
2021-07-15 11:35:00,224.43,224.53,224.42,224.52,13766.0,211.6457,211.74,211.6362,211.7305,13766.0
2021-07-15 11:40:00,224.49,224.52,224.42,224.47,11080.0,211.7023,211.7305,211.6362,211.6834,11080.0
2021-07-15 11:45:00,224.45,224.52,224.35,224.39,26718.0,211.6645,211.7305,211.5702,211.6079,26718.0
2021-07-15 11:50:00,224.38,224.39,224.34,224.35,12210.0,211.5985,211.6079,211.5608,211.5702,12210.0
2021-07-15 11:55:00,224.35,224.35,224.21,224.22,19329.0,211.5702,211.5702,211.4382,211.4476,19329.0
2021-07-15 12:00:00,224.19,224.23,224.02,224.02,19715.0,211.4193,211.4571,211.259,211.259,19715.0
2021-07-15 12:05:00,224.01,224.08,223.82,223.85,35916.0,211.2496,211.3156,211.0704,211.0987,35916.0
2021-07-15 12:10:00,223.82,224.08,223.82,224.05,41489.0,211.0704,211.3156,211.0704,211.2873,41489.0
2021-07-15 12:15:00,224.06,224.06,223.88,224.02,22203.0,211.2967,211.2967,211.127,211.259,22203.0
2021-07-15 12:20:00,224.0,224.11,223.95,224.1,14192.0,211.2402,211.3439,211.193,211.3345,14192.0
2021-07-15 12:25:00,224.1,224.17,224.07,224.13,22431.0,211.3345,211.4005,211.3062,211.3628,22431.0
2021-07-15 12:30:00,224.13,224.14,224.02,224.02,46171.0,211.3628,211.3722,211.259,211.259,46171.0
2021-07-15 12:35:00,224.02,224.2,224.0,224.18,18742.0,211.259,211.4288,211.2402,211.4099,18742.0
2021-07-15 12:40:00,224.2,224.26,224.17,224.25,14126.0,211.4288,211.4854,211.4005,211.4759,14126.0
2021-07-15 12:45:00,224.27,224.27,224.22,224.24,24162.0,211.4948,211.4948,211.4476,211.4665,24162.0
2021-07-15 12:50:00,224.25,224.31,224.2,224.2,53324.0,211.4759,211.5325,211.4288,211.4288,53324.0
2021-07-15 12:55:00,224.2,224.21,224.05,224.05,17533.0,211.4288,211.4382,211.2873,211.2873,17533.0
2021-07-15 13:00:00,224.03,224.08,223.87,223.88,16936.0,211.2685,211.3156,211.1176,211.127,16936.0
2021-07-15 13:05:00,223.87,223.9,223.83,223.87,20381.0,211.1176,211.1459,211.0798,211.1176,20381.0
2021-07-15 13:10:00,223.87,223.89,223.58,223.61,43099.0,211.1176,211.1364,210.8441,210.8724,43099.0
2021-07-15 13:15:00,223.62,223.76,223.52,223.52,26531.0,210.8818,211.0138,210.7875,210.7875,26531.0
2021-07-15 13:20:00,223.53,223.66,223.51,223.56,28932.0,210.7969,210.9195,210.7781,210.8252,28932.0
2021-07-15 13:25:00,223.56,223.66,223.56,223.59,16757.0,210.8252,210.9195,210.8252,210.8535,16757.0
2021-07-15 13:30:00,223.52,223.53,223.28,223.32,34512.0,210.7875,210.7969,210.5612,210.5989,34512.0
2021-07-15 13:35:00,223.3,223.4,223.2,223.23,27487.0,210.58,210.6743,210.4857,210.514,27487.0
2021-07-15 13:40:00,223.26,223.35,223.11,223.16,26194.0,210.5423,210.6272,210.4009,210.448,26194.0
2021-07-15 13:45:00,223.15,223.27,223.12,223.23,32606.0,210.4386,210.5517,210.4103,210.514,32606.0
2021-07-15 13:50:00,223.21,223.26,222.98,222.98,38704.0,210.4952,210.5423,210.2783,210.2783,38704.0
2021-07-15 13:55:00,222.96,222.98,222.87,222.88,23501.0,210.2594,210.2783,210.1745,210.184,23501.0
2021-07-15 14:00:00,222.87,223.19,222.86,223.08,21925.0,210.1745,210.4763,210.1651,210.3726,21925.0
2021-07-15 14:05:00,223.08,223.26,223.02,223.2,18335.0,210.3726,210.5423,210.316,210.4857,18335.0
2021-07-15 14:10:00,223.2,223.28,223.12,223.21,14079.0,210.4857,210.5612,210.4103,210.4952,14079.0
2021-07-15 14:15:00,223.19,223.41,223.15,223.41,32918.0,210.4763,210.6838,210.4386,210.6838,32918.0
2021-07-15 14:20:00,223.42,223.52,223.42,223.52,15864.0,210.6932,210.7875,210.6932,210.7875,15864.0
2021-07-15 14:25:00,223.51,223.61,223.49,223.59,17942.0,210.7781,210.8724,210.7592,210.8535,17942.0
2021-07-15 14:30:00,223.57,223.61,223.48,223.5,27096.0,210.8347,210.8724,210.7498,210.7686,27096.0
2021-07-15 14:35:00,223.51,223.52,223.43,223.45,30764.0,210.7781,210.7875,210.7026,210.7215,30764.0
2021-07-15 14:40:00,223.46,223.5,223.4,223.46,17488.0,210.7309,210.7686,210.6743,210.7309,17488.0
2021-07-15 14:45:00,223.44,223.64,223.29,223.64,17326.0,210.7121,210.9007,210.5706,210.9007,17326.0
2021-07-15 14:50:00,223.61,223.68,223.59,223.67,11829.0,210.8724,210.9384,210.8535,210.929,11829.0
2021-07-15 14:55:00,223.67,223.8,223.67,223.77,28438.0,210.929,211.0516,210.929,211.0233,28438.0
2021-07-15 15:00:00,223.78,223.89,223.76,223.81,20711.0,211.0327,211.1364,211.0138,211.061,20711.0
2021-07-15 15:05:00,223.84,223.87,223.75,223.81,22495.0,211.0893,211.1176,211.0044,211.061,22495.0
2021-07-15 15:10:00,223.79,223.81,223.67,223.68,37768.0,211.0421,211.061,210.929,210.9384,37768.0
2021-07-15 15:15:00,223.74,223.77,223.62,223.77,21230.0,210.995,211.0233,210.8818,211.0233,21230.0
2021-07-15 15:20:00,223.75,223.83,223.66,223.76,32563.0,211.0044,211.0798,210.9195,211.0138,32563.0
2021-07-15 15:25:00,223.81,223.88,223.79,223.84,18458.0,211.061,211.127,211.0421,211.0893,18458.0
2021-07-15 15:30:00,223.85,224.02,223.85,223.99,40017.0,211.0987,211.259,211.0987,211.2307,40017.0
2021-07-15 15:35:00,224.01,224.1,223.86,223.87,27164.0,211.2496,211.3345,211.1081,211.1176,27164.0
2021-07-15 15:40:00,223.89,223.92,223.81,223.83,25732.0,211.1364,211.1647,211.061,211.0798,25732.0
2021-07-15 15:45:00,223.84,223.96,223.84,223.88,39351.0,211.0893,211.2024,211.0893,211.127,39351.0
2021-07-15 15:50:00,223.89,224.08,223.89,224.04,30268.0,211.1364,211.3156,211.1364,211.2779,30268.0
2021-07-15 15:55:00,224.03,224.14,223.95,224.14,130018.0,211.2685,211.3722,211.193,211.3722,130018.0
2021-07-16 09:30:00,225.0,225.0,224.84,224.94,103069.0,212.1832,212.1832,212.0323,212.1266,103069.0
2021-07-16 09:35:00,224.91,224.96,224.72,224.76,22647.0,212.0983,212.1455,211.9191,211.9569,22647.0
2021-07-16 09:40:00,224.76,224.76,224.54,224.56,24276.0,211.9569,211.9569,211.7494,211.7683,24276.0
2021-07-16 09:45:00,224.57,224.67,224.37,224.41,24676.0,211.7777,211.872,211.5891,211.6268,24676.0
2021-07-16 09:50:00,224.42,224.45,224.31,224.45,25894.0,211.6362,211.6645,211.5325,211.6645,25894.0
2021-07-16 09:55:00,224.49,224.5,224.37,224.45,40158.0,211.7023,211.7117,211.5891,211.6645,40158.0
2021-07-16 10:00:00,224.45,224.48,224.2,224.29,50069.0,211.6645,211.6928,211.4288,211.5136,50069.0
2021-07-16 10:05:00,224.3,224.33,224.17,224.18,25149.0,211.5231,211.5514,211.4005,211.4099,25149.0
2021-07-16 10:10:00,224.15,224.17,223.81,223.89,75456.0,211.3816,211.4005,211.061,211.1364,75456.0
2021-07-16 10:15:00,223.87,223.94,223.78,223.92,35183.0,211.1176,211.1836,211.0327,211.1647,35183.0
2021-07-16 10:20:00,223.95,223.95,223.44,223.51,39740.0,211.193,211.193,210.7121,210.7781,39740.0
2021-07-16 10:25:00,223.49,223.62,223.31,223.42,15861.0,210.7592,210.8818,210.5895,210.6932,15861.0
2021-07-16 10:30:00,223.37,223.81,223.37,223.73,37958.0,210.646,211.061,210.646,210.9855,37958.0
2021-07-16 10:35:00,223.71,223.8,223.53,223.76,35716.0,210.9667,211.0516,210.7969,211.0138,35716.0
2021-07-16 10:40:00,223.71,223.76,223.55,223.66,21541.0,210.9667,211.0138,210.8158,210.9195,21541.0
2021-07-16 10:45:00,223.65,223.74,223.57,223.66,11337.0,210.9101,210.995,210.8347,210.9195,11337.0
2021-07-16 10:50:00,223.72,223.96,223.71,223.91,18429.0,210.9761,211.2024,210.9667,211.1553,18429.0
2021-07-16 10:55:00,223.92,223.97,223.7,223.81,11276.0,211.1647,211.2119,210.9573,211.061,11276.0
2021-07-16 11:00:00,223.81,223.86,223.53,223.53,30419.0,211.061,211.1081,210.7969,210.7969,30419.0
2021-07-16 11:05:00,223.51,223.69,223.39,223.56,20140.0,210.7781,210.9478,210.6649,210.8252,20140.0
2021-07-16 11:10:00,223.53,223.67,223.5,223.53,16083.0,210.7969,210.929,210.7686,210.7969,16083.0
2021-07-16 11:15:00,223.54,223.64,223.38,223.59,19388.0,210.8064,210.9007,210.6555,210.8535,19388.0
2021-07-16 11:20:00,223.6,223.71,223.55,223.59,27106.0,210.8629,210.9667,210.8158,210.8535,27106.0
2021-07-16 11:25:00,223.56,223.64,223.45,223.49,24270.0,210.8252,210.9007,210.7215,210.7592,24270.0
2021-07-16 11:30:00,223.48,223.73,223.47,223.73,37597.0,210.7498,210.9855,210.7404,210.9855,37597.0
2021-07-16 11:35:00,223.73,223.83,223.67,223.78,36848.0,210.9855,211.0798,210.929,211.0327,36848.0
2021-07-16 11:40:00,223.81,223.84,223.67,223.68,24483.0,211.061,211.0893,210.929,210.9384,24483.0
2021-07-16 11:45:00,223.67,223.74,223.52,223.62,20282.0,210.929,210.995,210.7875,210.8818,20282.0
2021-07-16 11:50:00,223.62,223.82,223.59,223.81,16473.0,210.8818,211.0704,210.8535,211.061,16473.0
2021-07-16 11:55:00,223.82,223.89,223.78,223.82,13444.0,211.0704,211.1364,211.0327,211.0704,13444.0
2021-07-16 12:00:00,223.83,223.92,223.79,223.9,15200.0,211.0798,211.1647,211.0421,211.1459,15200.0
2021-07-16 12:05:00,223.92,223.99,223.89,223.98,20400.0,211.1647,211.2307,211.1364,211.2213,20400.0
2021-07-16 12:10:00,223.98,224.01,223.96,223.99,36535.0,211.2213,211.2496,211.2024,211.2307,36535.0
2021-07-16 12:15:00,223.98,224.06,223.96,224.03,21606.0,211.2213,211.2967,211.2024,211.2685,21606.0
2021-07-16 12:20:00,224.05,224.06,223.93,223.93,12533.0,211.2873,211.2967,211.1742,211.1742,12533.0
2021-07-16 12:25:00,223.94,223.97,223.86,223.87,14778.0,211.1836,211.2119,211.1081,211.1176,14778.0
2021-07-16 12:30:00,223.88,223.92,223.82,223.92,13345.0,211.127,211.1647,211.0704,211.1647,13345.0
2021-07-16 12:35:00,223.9,223.94,223.78,223.81,24855.0,211.1459,211.1836,211.0327,211.061,24855.0
2021-07-16 12:40:00,223.78,223.81,223.72,223.78,28452.0,211.0327,211.061,210.9761,211.0327,28452.0
2021-07-16 12:45:00,223.77,223.79,223.67,223.71,16006.0,211.0233,211.0421,210.929,210.9667,16006.0
2021-07-16 12:50:00,223.68,223.84,223.67,223.78,9842.0,210.9384,211.0893,210.929,211.0327,9842.0
2021-07-16 12:55:00,223.81,223.85,223.76,223.78,6974.0,211.061,211.0987,211.0138,211.0327,6974.0
2021-07-16 13:00:00,223.77,223.85,223.73,223.84,8510.0,211.0233,211.0987,210.9855,211.0893,8510.0
2021-07-16 13:05:00,223.82,223.88,223.81,223.87,6573.0,211.0704,211.127,211.061,211.1176,6573.0
2021-07-16 13:10:00,223.87,223.87,223.82,223.85,8789.0,211.1176,211.1176,211.0704,211.0987,8789.0
2021-07-16 13:15:00,223.85,223.88,223.81,223.85,6345.0,211.0987,211.127,211.061,211.0987,6345.0
2021-07-16 13:20:00,223.83,223.85,223.71,223.73,12186.0,211.0798,211.0987,210.9667,210.9855,12186.0
2021-07-16 13:25:00,223.72,223.73,223.61,223.63,9497.0,210.9761,210.9855,210.8724,210.8912,9497.0
2021-07-16 13:30:00,223.6,223.62,223.44,223.44,19777.0,210.8629,210.8818,210.7121,210.7121,19777.0
2021-07-16 13:35:00,223.41,223.51,223.36,223.48,21115.0,210.6838,210.7781,210.6366,210.7498,21115.0
2021-07-16 13:40:00,223.46,223.48,223.32,223.36,12947.0,210.7309,210.7498,210.5989,210.6366,12947.0
2021-07-16 13:45:00,223.34,223.44,223.33,223.34,16905.0,210.6178,210.7121,210.6083,210.6178,16905.0
2021-07-16 13:50:00,223.36,223.41,223.33,223.41,6304.0,210.6366,210.6838,210.6083,210.6838,6304.0
2021-07-16 13:55:00,223.39,223.44,223.33,223.34,13252.0,210.6649,210.7121,210.6083,210.6178,13252.0
2021-07-16 14:00:00,223.35,223.35,223.09,223.15,29231.0,210.6272,210.6272,210.382,210.4386,29231.0
2021-07-16 14:05:00,223.15,223.22,223.07,223.2,28753.0,210.4386,210.5046,210.3631,210.4857,28753.0
2021-07-16 14:10:00,223.2,223.2,223.07,223.13,27341.0,210.4857,210.4857,210.3631,210.4197,27341.0
2021-07-16 14:15:00,223.18,223.37,223.14,223.32,24052.0,210.4669,210.646,210.4292,210.5989,24052.0
2021-07-16 14:20:00,223.32,223.34,223.22,223.28,7610.0,210.5989,210.6178,210.5046,210.5612,7610.0
2021-07-16 14:25:00,223.31,223.33,223.05,223.05,17076.0,210.5895,210.6083,210.3443,210.3443,17076.0
2021-07-16 14:30:00,223.03,223.19,222.97,223.0,67595.0,210.3254,210.4763,210.2688,210.2971,67595.0
2021-07-16 14:35:00,223.04,223.12,222.96,222.99,16102.0,210.3348,210.4103,210.2594,210.2877,16102.0
2021-07-16 14:40:00,222.97,223.09,222.89,222.96,29820.0,210.2688,210.382,210.1934,210.2594,29820.0
2021-07-16 14:45:00,222.93,222.99,222.86,222.87,37858.0,210.2311,210.2877,210.1651,210.1745,37858.0
2021-07-16 14:50:00,222.85,222.92,222.82,222.86,15227.0,210.1557,210.2217,210.1274,210.1651,15227.0
2021-07-16 14:55:00,222.85,222.96,222.84,222.86,13188.0,210.1557,210.2594,210.1462,210.1651,13188.0
2021-07-16 15:00:00,222.84,222.84,222.55,222.55,56995.0,210.1462,210.1462,209.8728,209.8728,56995.0
2021-07-16 15:05:00,222.55,222.66,222.49,222.61,35261.0,209.8728,209.9765,209.8162,209.9293,35261.0
2021-07-16 15:10:00,222.65,222.7,222.49,222.67,45858.0,209.9671,210.0142,209.8162,209.9859,45858.0
2021-07-16 15:15:00,222.64,222.88,222.59,222.88,27721.0,209.9576,210.184,209.9105,210.184,27721.0
2021-07-16 15:20:00,222.87,222.88,222.72,222.73,22852.0,210.1745,210.184,210.0331,210.0425,22852.0
2021-07-16 15:25:00,222.7,222.7,222.56,222.59,22797.0,210.0142,210.0142,209.8822,209.9105,22797.0
2021-07-16 15:30:00,222.62,222.7,222.47,222.58,33768.0,209.9388,210.0142,209.7973,209.9011,33768.0
2021-07-16 15:35:00,222.56,222.58,222.41,222.44,37586.0,209.8822,209.9011,209.7407,209.769,37586.0
2021-07-16 15:40:00,222.45,222.62,222.36,222.37,34655.0,209.7785,209.9388,209.6936,209.703,34655.0
2021-07-16 15:45:00,222.37,222.42,222.2,222.24,143474.0,209.703,209.7502,209.5427,209.5804,143474.0
2021-07-16 15:50:00,222.26,222.42,222.19,222.37,88014.0,209.5993,209.7502,209.5333,209.703,88014.0
2021-07-16 15:55:00,222.42,222.52,222.33,222.4,89321.0,209.7502,209.8445,209.6653,209.7313,89321.0
2021-07-19 09:30:00,219.81,219.81,219.21,219.32,338880.0,207.2888,207.2888,206.723,206.8268,338880.0
2021-07-19 09:35:00,219.3,219.68,219.17,219.38,78408.0,206.8079,207.1662,206.6853,206.8833,78408.0
2021-07-19 09:40:00,219.39,219.7,219.03,219.7,48505.0,206.8928,207.1851,206.5533,207.1851,48505.0
2021-07-19 09:45:00,219.72,219.75,219.26,219.26,52179.0,207.204,207.2323,206.7702,206.7702,52179.0
2021-07-19 09:50:00,219.25,219.25,218.58,218.65,99279.0,206.7607,206.7607,206.1289,206.1949,99279.0
2021-07-19 09:55:00,218.68,218.81,218.39,218.57,94941.0,206.2232,206.3458,205.9497,206.1195,94941.0
2021-07-19 10:00:00,218.51,218.58,218.15,218.52,106654.0,206.0629,206.1289,205.7234,206.0723,106654.0
2021-07-19 10:05:00,218.53,218.72,218.33,218.51,61942.0,206.0818,206.2609,205.8931,206.0629,61942.0
2021-07-19 10:10:00,218.46,218.53,218.28,218.32,100852.0,206.0157,206.0818,205.846,205.8837,100852.0
2021-07-19 10:15:00,218.33,218.36,217.82,218.08,189792.0,205.8931,205.9214,205.4122,205.6574,189792.0
2021-07-19 10:20:00,218.08,218.37,217.94,218.37,58884.0,205.6574,205.9309,205.5254,205.9309,58884.0
2021-07-19 10:25:00,218.26,218.66,218.12,218.62,38238.0,205.8271,206.2043,205.6951,206.1666,38238.0
2021-07-19 10:30:00,218.62,218.63,218.31,218.47,39315.0,206.1666,206.1761,205.8743,206.0252,39315.0
2021-07-19 10:35:00,218.52,218.65,218.19,218.65,67964.0,206.0723,206.1949,205.7611,206.1949,67964.0
2021-07-19 10:40:00,218.66,218.98,218.53,218.96,68284.0,206.2043,206.5061,206.0818,206.4873,68284.0
2021-07-19 10:45:00,218.92,219.08,218.9,219.08,52646.0,206.4495,206.6004,206.4307,206.6004,52646.0
2021-07-19 10:50:00,219.03,219.11,218.61,218.62,43645.0,206.5533,206.6287,206.1572,206.1666,43645.0
2021-07-19 10:55:00,218.59,218.82,218.41,218.78,47888.0,206.1383,206.3552,205.9686,206.3175,47888.0
2021-07-19 11:00:00,218.81,219.23,218.53,219.14,137701.0,206.3458,206.7419,206.0818,206.657,137701.0
2021-07-19 11:05:00,219.17,219.33,219.06,219.3,125158.0,206.6853,206.8362,206.5816,206.8079,125158.0
2021-07-19 11:10:00,219.28,219.4,219.17,219.28,38199.0,206.789,206.9022,206.6853,206.789,38199.0
2021-07-19 11:15:00,219.31,219.44,219.28,219.31,98296.0,206.8173,206.9399,206.789,206.8173,98296.0
2021-07-19 11:20:00,219.34,219.38,218.98,219.04,50790.0,206.8456,206.8833,206.5061,206.5627,50790.0
2021-07-19 11:25:00,219.0,219.19,218.94,219.03,25976.0,206.525,206.7042,206.4684,206.5533,25976.0
2021-07-19 11:30:00,219.03,219.59,219.0,219.47,33339.0,206.5533,207.0814,206.525,206.9682,33339.0
2021-07-19 11:35:00,219.47,219.55,219.28,219.43,30192.0,206.9682,207.0437,206.789,206.9305,30192.0
2021-07-19 11:40:00,219.47,219.65,219.36,219.62,33129.0,206.9682,207.138,206.8645,207.1097,33129.0
2021-07-19 11:45:00,219.6,219.73,219.53,219.54,37683.0,207.0908,207.2134,207.0248,207.0342,37683.0
2021-07-19 11:50:00,219.58,219.67,219.38,219.47,38726.0,207.0719,207.1568,206.8833,206.9682,38726.0
2021-07-19 11:55:00,219.43,219.75,219.41,219.55,33633.0,206.9305,207.2323,206.9116,207.0437,33633.0
2021-07-19 12:00:00,219.5,219.51,218.99,219.0,40892.0,206.9965,207.0059,206.5156,206.525,40892.0
2021-07-19 12:05:00,218.96,219.09,218.87,218.88,35618.0,206.4873,206.6099,206.4024,206.4118,35618.0
2021-07-19 12:10:00,218.88,218.98,218.79,218.97,32048.0,206.4118,206.5061,206.3269,206.4967,32048.0
2021-07-19 12:15:00,218.89,219.08,218.84,218.9,50837.0,206.4212,206.6004,206.3741,206.4307,50837.0
2021-07-19 12:20:00,218.86,218.98,218.67,218.92,42249.0,206.393,206.5061,206.2138,206.4495,42249.0
2021-07-19 12:25:00,218.95,219.06,218.65,218.66,25520.0,206.4778,206.5816,206.1949,206.2043,25520.0
2021-07-19 12:30:00,218.65,218.65,218.4,218.49,80337.0,206.1949,206.1949,205.9592,206.044,80337.0
2021-07-19 12:35:00,218.47,218.47,218.28,218.28,47723.0,206.0252,206.0252,205.846,205.846,47723.0
2021-07-19 12:40:00,218.33,218.33,218.04,218.06,59028.0,205.8931,205.8931,205.6197,205.6385,59028.0
2021-07-19 12:45:00,218.05,218.22,218.02,218.1,51169.0,205.6291,205.7894,205.6008,205.6762,51169.0
2021-07-19 12:50:00,218.1,218.33,218.0,218.25,54903.0,205.6762,205.8931,205.5819,205.8177,54903.0
2021-07-19 12:55:00,218.2,218.33,218.09,218.28,35848.0,205.7706,205.8931,205.6668,205.846,35848.0
2021-07-19 13:00:00,218.25,218.6,218.21,218.45,58230.0,205.8177,206.1478,205.78,206.0063,58230.0
2021-07-19 13:05:00,218.47,218.67,218.32,218.67,34138.0,206.0252,206.2138,205.8837,206.2138,34138.0
2021-07-19 13:10:00,218.64,218.66,218.43,218.45,28483.0,206.1855,206.2043,205.9874,206.0063,28483.0
2021-07-19 13:15:00,218.45,218.67,218.44,218.45,32005.0,206.0063,206.2138,205.9969,206.0063,32005.0
2021-07-19 13:20:00,218.4,218.5,218.19,218.32,44728.0,205.9592,206.0535,205.7611,205.8837,44728.0
2021-07-19 13:25:00,218.3,218.33,218.03,218.09,49837.0,205.8649,205.8931,205.6102,205.6668,49837.0
2021-07-19 13:30:00,218.06,218.06,217.84,217.93,75682.0,205.6385,205.6385,205.4311,205.5159,75682.0
2021-07-19 13:35:00,217.9,218.31,217.9,218.13,57229.0,205.4876,205.8743,205.4876,205.7045,57229.0
2021-07-19 13:40:00,218.15,218.26,217.97,218.06,37316.0,205.7234,205.8271,205.5537,205.6385,37316.0
2021-07-19 13:45:00,218.08,218.28,217.92,217.92,24163.0,205.6574,205.846,205.5065,205.5065,24163.0
2021-07-19 13:50:00,217.92,218.23,217.87,218.23,22604.0,205.5065,205.7988,205.4593,205.7988,22604.0
2021-07-19 13:55:00,218.24,218.32,217.9,217.97,39569.0,205.8083,205.8837,205.4876,205.5537,39569.0
2021-07-19 14:00:00,217.96,218.5,217.95,218.4,42374.0,205.5442,206.0535,205.5348,205.9592,42374.0
2021-07-19 14:05:00,218.41,218.43,218.06,218.08,31948.0,205.9686,205.9874,205.6385,205.6574,31948.0
2021-07-19 14:10:00,218.09,218.48,218.08,218.32,27328.0,205.6668,206.0346,205.6574,205.8837,27328.0
2021-07-19 14:15:00,218.35,218.53,218.24,218.53,113941.0,205.912,206.0818,205.8083,206.0818,113941.0
2021-07-19 14:20:00,218.53,218.61,218.44,218.45,21595.0,206.0818,206.1572,205.9969,206.0063,21595.0
2021-07-19 14:25:00,218.45,218.59,218.33,218.58,36218.0,206.0063,206.1383,205.8931,206.1289,36218.0
2021-07-19 14:30:00,218.6,218.61,218.19,218.35,28794.0,206.1478,206.1572,205.7611,205.912,28794.0
2021-07-19 14:35:00,218.37,218.38,217.92,218.0,63949.0,205.9309,205.9403,205.5065,205.5819,63949.0
2021-07-19 14:40:00,217.98,218.07,217.88,217.96,49128.0,205.5631,205.648,205.4688,205.5442,49128.0
2021-07-19 14:45:00,217.97,218.17,217.86,218.15,36969.0,205.5537,205.7423,205.4499,205.7234,36969.0
2021-07-19 14:50:00,218.14,218.25,217.89,218.06,39950.0,205.714,205.8177,205.4782,205.6385,39950.0
2021-07-19 14:55:00,218.04,218.39,218.03,218.11,34833.0,205.6197,205.9497,205.6102,205.6857,34833.0
2021-07-19 15:00:00,218.09,218.31,217.98,218.3,47546.0,205.6668,205.8743,205.5631,205.8649,47546.0
2021-07-19 15:05:00,218.28,218.47,218.12,218.39,73324.0,205.846,206.0252,205.6951,205.9497,73324.0
2021-07-19 15:10:00,218.4,218.61,218.27,218.39,77829.0,205.9592,206.1572,205.8366,205.9497,77829.0
2021-07-19 15:15:00,218.37,218.4,218.05,218.06,37948.0,205.9309,205.9592,205.6291,205.6385,37948.0
2021-07-19 15:20:00,218.09,218.16,217.96,217.99,55284.0,205.6668,205.7328,205.5442,205.5725,55284.0
2021-07-19 15:25:00,217.99,218.23,217.98,218.07,51624.0,205.5725,205.7988,205.5631,205.648,51624.0
2021-07-19 15:30:00,218.05,218.29,217.98,218.1,68525.0,205.6291,205.8554,205.5631,205.6762,68525.0
2021-07-19 15:35:00,218.09,218.43,218.0,218.43,63962.0,205.6668,205.9874,205.5819,205.9874,63962.0
2021-07-19 15:40:00,218.39,218.58,218.31,218.32,71868.0,205.9497,206.1289,205.8743,205.8837,71868.0
2021-07-19 15:45:00,218.36,218.65,218.25,218.57,131338.0,205.9214,206.1949,205.8177,206.1195,131338.0
2021-07-19 15:50:00,218.55,218.87,218.46,218.8,113806.0,206.1006,206.4024,206.0157,206.3364,113806.0
2021-07-19 15:55:00,218.8,219.28,218.67,219.28,112808.0,206.3364,206.789,206.2138,206.789,112808.0
2021-07-20 09:30:00,219.95,220.0,219.38,219.76,221430.0,207.4209,207.468,206.8833,207.2417,221430.0
2021-07-20 09:35:00,219.81,220.11,219.61,219.85,57149.0,207.2888,207.5718,207.1002,207.3266,57149.0
2021-07-20 09:40:00,219.71,220.22,219.6,220.13,48723.0,207.1945,207.6755,207.0908,207.5906,48723.0
2021-07-20 09:45:00,220.11,220.74,220.07,220.74,66743.0,207.5718,208.1659,207.534,208.1659,66743.0
2021-07-20 09:50:00,220.75,220.79,220.54,220.78,45468.0,208.1753,208.213,207.9773,208.2036,45468.0
2021-07-20 09:55:00,220.8,221.27,220.77,221.24,67790.0,208.2224,208.6657,208.1942,208.6374,67790.0
2021-07-20 10:00:00,221.22,221.35,221.16,221.22,78097.0,208.6185,208.7411,208.5619,208.6185,78097.0
2021-07-20 10:05:00,221.2,221.33,221.0,221.1,62204.0,208.5997,208.7223,208.4111,208.5054,62204.0
2021-07-20 10:10:00,221.11,221.25,221.08,221.25,82074.0,208.5148,208.6468,208.4865,208.6468,82074.0
2021-07-20 10:15:00,221.25,221.76,221.25,221.76,57214.0,208.6468,209.1278,208.6468,209.1278,57214.0
2021-07-20 10:20:00,221.77,221.96,221.7,221.95,29435.0,209.1372,209.3164,209.0712,209.3069,29435.0
2021-07-20 10:25:00,221.95,221.97,221.7,221.72,25997.0,209.3069,209.3258,209.0712,209.09,25997.0
2021-07-20 10:30:00,221.75,221.77,221.6,221.75,44774.0,209.1183,209.1372,208.9769,209.1183,44774.0
2021-07-20 10:35:00,221.71,221.82,221.63,221.78,28047.0,209.0806,209.1843,209.0052,209.1466,28047.0
2021-07-20 10:40:00,221.8,222.02,221.79,222.01,41818.0,209.1655,209.373,209.1561,209.3635,41818.0
2021-07-20 10:45:00,222.0,222.24,221.95,222.24,61077.0,209.3541,209.5804,209.3069,209.5804,61077.0
2021-07-20 10:50:00,222.28,222.36,222.23,222.26,38107.0,209.6181,209.6936,209.571,209.5993,38107.0
2021-07-20 10:55:00,222.27,222.46,222.22,222.44,20190.0,209.6087,209.7879,209.5616,209.769,20190.0
2021-07-20 11:00:00,222.44,222.53,222.39,222.49,34510.0,209.769,209.8539,209.7219,209.8162,34510.0
2021-07-20 11:05:00,222.49,222.53,222.4,222.45,25521.0,209.8162,209.8539,209.7313,209.7785,25521.0
2021-07-20 11:10:00,222.47,222.56,222.47,222.53,61781.0,209.7973,209.8822,209.7973,209.8539,61781.0
2021-07-20 11:15:00,222.54,222.56,222.41,222.55,33314.0,209.8633,209.8822,209.7407,209.8728,33314.0
2021-07-20 11:20:00,222.56,222.64,222.55,222.61,40330.0,209.8822,209.9576,209.8728,209.9293,40330.0
2021-07-20 11:25:00,222.61,222.66,222.39,222.39,28284.0,209.9293,209.9765,209.7219,209.7219,28284.0
2021-07-20 11:30:00,222.36,222.46,222.3,222.43,40607.0,209.6936,209.7879,209.637,209.7596,40607.0
2021-07-20 11:35:00,222.43,222.43,222.3,222.33,28324.0,209.7596,209.7596,209.637,209.6653,28324.0
2021-07-20 11:40:00,222.36,222.68,222.35,222.68,19325.0,209.6936,209.9954,209.6842,209.9954,19325.0
2021-07-20 11:45:00,222.68,222.77,222.64,222.75,21594.0,209.9954,210.0802,209.9576,210.0614,21594.0
2021-07-20 11:50:00,222.78,222.9,222.76,222.85,93587.0,210.0897,210.2028,210.0708,210.1557,93587.0
2021-07-20 11:55:00,222.85,223.0,222.82,222.99,31040.0,210.1557,210.2971,210.1274,210.2877,31040.0
2021-07-20 12:00:00,222.99,223.16,222.99,223.02,30952.0,210.2877,210.448,210.2877,210.316,30952.0
2021-07-20 12:05:00,223.04,223.07,222.82,222.83,19364.0,210.3348,210.3631,210.1274,210.1368,19364.0
2021-07-20 12:10:00,222.83,222.97,222.82,222.95,22419.0,210.1368,210.2688,210.1274,210.25,22419.0
2021-07-20 12:15:00,222.95,223.06,222.93,223.05,26444.0,210.25,210.3537,210.2311,210.3443,26444.0
2021-07-20 12:20:00,223.05,223.07,222.96,223.03,23438.0,210.3443,210.3631,210.2594,210.3254,23438.0
2021-07-20 12:25:00,223.02,223.09,222.96,223.03,19698.0,210.316,210.382,210.2594,210.3254,19698.0
2021-07-20 12:30:00,223.04,223.29,223.03,223.28,37853.0,210.3348,210.5706,210.3254,210.5612,37853.0
2021-07-20 12:35:00,223.29,223.32,223.17,223.24,31074.0,210.5706,210.5989,210.4574,210.5235,31074.0
2021-07-20 12:40:00,223.23,223.29,223.2,223.28,33094.0,210.514,210.5706,210.4857,210.5612,33094.0
2021-07-20 12:45:00,223.25,223.45,223.25,223.41,36190.0,210.5329,210.7215,210.5329,210.6838,36190.0
2021-07-20 12:50:00,223.42,223.5,223.41,223.42,31714.0,210.6932,210.7686,210.6838,210.6932,31714.0
2021-07-20 12:55:00,223.42,223.46,223.38,223.41,12033.0,210.6932,210.7309,210.6555,210.6838,12033.0
2021-07-20 13:00:00,223.43,223.45,222.92,222.92,51463.0,210.7026,210.7215,210.2217,210.2217,51463.0
2021-07-20 13:05:00,222.95,223.06,222.86,222.87,16554.0,210.25,210.3537,210.1651,210.1745,16554.0
2021-07-20 13:10:00,222.85,223.03,222.85,223.01,26732.0,210.1557,210.3254,210.1557,210.3066,26732.0
2021-07-20 13:15:00,223.01,223.04,222.95,223.03,20125.0,210.3066,210.3348,210.25,210.3254,20125.0
2021-07-20 13:20:00,223.01,223.09,222.88,222.89,10691.0,210.3066,210.382,210.184,210.1934,10691.0
2021-07-20 13:25:00,222.87,222.88,222.82,222.88,18756.0,210.1745,210.184,210.1274,210.184,18756.0
2021-07-20 13:30:00,222.9,223.02,222.84,223.02,27776.0,210.2028,210.316,210.1462,210.316,27776.0
2021-07-20 13:35:00,223.04,223.1,222.99,223.01,17878.0,210.3348,210.3914,210.2877,210.3066,17878.0
2021-07-20 13:40:00,223.02,223.07,222.91,222.91,22017.0,210.316,210.3631,210.2123,210.2123,22017.0
2021-07-20 13:45:00,222.92,222.96,222.83,222.87,18771.0,210.2217,210.2594,210.1368,210.1745,18771.0
2021-07-20 13:50:00,222.84,222.98,222.82,222.95,16315.0,210.1462,210.2783,210.1274,210.25,16315.0
2021-07-20 13:55:00,222.95,223.07,222.94,223.0,18053.0,210.25,210.3631,210.2405,210.2971,18053.0
2021-07-20 14:00:00,223.01,223.25,223.01,223.22,36678.0,210.3066,210.5329,210.3066,210.5046,36678.0
2021-07-20 14:05:00,223.24,223.35,223.23,223.28,47393.0,210.5235,210.6272,210.514,210.5612,47393.0
2021-07-20 14:10:00,223.3,223.34,223.26,223.26,29628.0,210.58,210.6178,210.5423,210.5423,29628.0
2021-07-20 14:15:00,223.28,223.36,223.28,223.34,94630.0,210.5612,210.6366,210.5612,210.6178,94630.0
2021-07-20 14:20:00,223.34,223.38,223.22,223.28,22614.0,210.6178,210.6555,210.5046,210.5612,22614.0
2021-07-20 14:25:00,223.27,223.39,223.27,223.38,68706.0,210.5517,210.6649,210.5517,210.6555,68706.0
2021-07-20 14:30:00,223.4,223.45,223.34,223.34,21144.0,210.6743,210.7215,210.6178,210.6178,21144.0
2021-07-20 14:35:00,223.33,223.42,223.25,223.25,35792.0,210.6083,210.6932,210.5329,210.5329,35792.0
2021-07-20 14:40:00,223.25,223.41,223.21,223.28,24458.0,210.5329,210.6838,210.4952,210.5612,24458.0
2021-07-20 14:45:00,223.28,223.3,223.13,223.23,31222.0,210.5612,210.58,210.4197,210.514,31222.0
2021-07-20 14:50:00,223.24,223.38,223.23,223.3,42324.0,210.5235,210.6555,210.514,210.58,42324.0
2021-07-20 14:55:00,223.27,223.32,223.17,223.2,29797.0,210.5517,210.5989,210.4574,210.4857,29797.0
2021-07-20 15:00:00,223.23,223.37,223.18,223.37,25255.0,210.514,210.646,210.4669,210.646,25255.0
2021-07-20 15:05:00,223.37,223.45,223.33,223.34,20593.0,210.646,210.7215,210.6083,210.6178,20593.0
2021-07-20 15:10:00,223.38,223.65,223.38,223.6,52107.0,210.6555,210.9101,210.6555,210.8629,52107.0
2021-07-20 15:15:00,223.58,223.64,223.54,223.59,21999.0,210.8441,210.9007,210.8064,210.8535,21999.0
2021-07-20 15:20:00,223.59,223.69,223.56,223.66,52420.0,210.8535,210.9478,210.8252,210.9195,52420.0
2021-07-20 15:25:00,223.67,223.71,223.5,223.57,66895.0,210.929,210.9667,210.7686,210.8347,66895.0
2021-07-20 15:30:00,223.57,223.63,223.49,223.54,57488.0,210.8347,210.8912,210.7592,210.8064,57488.0
2021-07-20 15:35:00,223.54,223.57,223.48,223.51,60939.0,210.8064,210.8347,210.7498,210.7781,60939.0
2021-07-20 15:40:00,223.51,223.58,223.45,223.48,103035.0,210.7781,210.8441,210.7215,210.7498,103035.0
2021-07-20 15:45:00,223.46,223.52,223.41,223.5,68373.0,210.7309,210.7875,210.6838,210.7686,68373.0
2021-07-20 15:50:00,223.51,223.57,223.2,223.41,137536.0,210.7781,210.8347,210.4857,210.6838,137536.0
2021-07-20 15:55:00,223.41,223.41,223.0,223.01,253457.0,210.6838,210.6838,210.2971,210.3066,253457.0
2021-07-21 09:30:00,223.75,223.97,223.55,223.96,105345.0,211.0044,211.2119,210.8158,211.2024,105345.0
2021-07-21 09:35:00,223.97,224.13,223.93,224.0,30221.0,211.2119,211.3628,211.1742,211.2402,30221.0
2021-07-21 09:40:00,223.97,224.14,223.83,224.12,38448.0,211.2119,211.3722,211.0798,211.3533,38448.0
2021-07-21 09:45:00,224.12,224.25,224.08,224.21,36186.0,211.3533,211.4759,211.3156,211.4382,36186.0
2021-07-21 09:50:00,224.22,224.46,224.21,224.37,30072.0,211.4476,211.674,211.4382,211.5891,30072.0
2021-07-21 09:55:00,224.43,224.57,224.4,224.57,30806.0,211.6457,211.7777,211.6174,211.7777,30806.0
2021-07-21 10:00:00,224.58,224.58,224.39,224.5,62914.0,211.7871,211.7871,211.6079,211.7117,62914.0
2021-07-21 10:05:00,224.49,224.58,224.44,224.47,32147.0,211.7023,211.7871,211.6551,211.6834,32147.0
2021-07-21 10:10:00,224.47,224.49,224.39,224.45,23644.0,211.6834,211.7023,211.6079,211.6645,23644.0
2021-07-21 10:15:00,224.46,224.49,224.27,224.34,42853.0,211.674,211.7023,211.4948,211.5608,42853.0
2021-07-21 10:20:00,224.35,224.44,224.32,224.43,38577.0,211.5702,211.6551,211.5419,211.6457,38577.0
2021-07-21 10:25:00,224.43,224.45,224.17,224.17,25697.0,211.6457,211.6645,211.4005,211.4005,25697.0
2021-07-21 10:30:00,224.13,224.18,224.02,224.11,24151.0,211.3628,211.4099,211.259,211.3439,24151.0
2021-07-21 10:35:00,224.09,224.35,224.09,224.33,33992.0,211.325,211.5702,211.325,211.5514,33992.0
2021-07-21 10:40:00,224.34,224.41,224.33,224.34,16231.0,211.5608,211.6268,211.5514,211.5608,16231.0
2021-07-21 10:45:00,224.32,224.4,224.21,224.29,32145.0,211.5419,211.6174,211.4382,211.5136,32145.0
2021-07-21 10:50:00,224.28,224.33,224.2,224.22,21723.0,211.5042,211.5514,211.4288,211.4476,21723.0
2021-07-21 10:55:00,224.22,224.35,224.21,224.29,19953.0,211.4476,211.5702,211.4382,211.5136,19953.0
2021-07-21 11:00:00,224.32,224.43,224.3,224.39,41713.0,211.5419,211.6457,211.5231,211.6079,41713.0
2021-07-21 11:05:00,224.38,224.45,224.35,224.36,23238.0,211.5985,211.6645,211.5702,211.5797,23238.0
2021-07-21 11:10:00,224.35,224.43,224.31,224.36,20324.0,211.5702,211.6457,211.5325,211.5797,20324.0
2021-07-21 11:15:00,224.37,224.49,224.36,224.46,17307.0,211.5891,211.7023,211.5797,211.674,17307.0
2021-07-21 11:20:00,224.48,224.48,224.39,224.46,11859.0,211.6928,211.6928,211.6079,211.674,11859.0
2021-07-21 11:25:00,224.47,224.5,224.24,224.25,18873.0,211.6834,211.7117,211.4665,211.4759,18873.0
2021-07-21 11:30:00,224.25,224.44,224.2,224.44,22467.0,211.4759,211.6551,211.4288,211.6551,22467.0
2021-07-21 11:35:00,224.42,224.48,224.4,224.4,14239.0,211.6362,211.6928,211.6174,211.6174,14239.0
2021-07-21 11:40:00,224.4,224.51,224.4,224.47,25827.0,211.6174,211.7211,211.6174,211.6834,25827.0
2021-07-21 11:45:00,224.47,224.58,224.45,224.56,21264.0,211.6834,211.7871,211.6645,211.7683,21264.0
2021-07-21 11:50:00,224.58,224.72,224.58,224.63,56095.0,211.7871,211.9191,211.7871,211.8343,56095.0
2021-07-21 11:55:00,224.66,224.73,224.62,224.72,17862.0,211.8626,211.9286,211.8248,211.9191,17862.0
2021-07-21 12:00:00,224.73,224.73,224.64,224.65,20587.0,211.9286,211.9286,211.8437,211.8531,20587.0
2021-07-21 12:05:00,224.65,224.69,224.64,224.68,20375.0,211.8531,211.8909,211.8437,211.8814,20375.0
2021-07-21 12:10:00,224.68,224.68,224.59,224.62,8258.0,211.8814,211.8814,211.7966,211.8248,8258.0
2021-07-21 12:15:00,224.63,224.68,224.61,224.67,18811.0,211.8343,211.8814,211.8154,211.872,18811.0
2021-07-21 12:20:00,224.67,224.7,224.61,224.66,28145.0,211.872,211.9003,211.8154,211.8626,28145.0
2021-07-21 12:25:00,224.66,224.66,224.57,224.58,7412.0,211.8626,211.8626,211.7777,211.7871,7412.0
2021-07-21 12:30:00,224.59,224.65,224.54,224.56,19693.0,211.7966,211.8531,211.7494,211.7683,19693.0
2021-07-21 12:35:00,224.54,224.59,224.53,224.58,19653.0,211.7494,211.7966,211.74,211.7871,19653.0
2021-07-21 12:40:00,224.57,224.67,224.55,224.67,27349.0,211.7777,211.872,211.7588,211.872,27349.0
2021-07-21 12:45:00,224.66,224.66,224.56,224.6,26192.0,211.8626,211.8626,211.7683,211.806,26192.0
2021-07-21 12:50:00,224.59,224.62,224.52,224.61,19887.0,211.7966,211.8248,211.7305,211.8154,19887.0
2021-07-21 12:55:00,224.6,224.6,224.47,224.48,43753.0,211.806,211.806,211.6834,211.6928,43753.0
2021-07-21 13:00:00,224.49,224.6,224.48,224.59,18471.0,211.7023,211.806,211.6928,211.7966,18471.0
2021-07-21 13:05:00,224.59,224.64,224.57,224.62,12327.0,211.7966,211.8437,211.7777,211.8248,12327.0
2021-07-21 13:10:00,224.62,224.7,224.59,224.61,36478.0,211.8248,211.9003,211.7966,211.8154,36478.0
2021-07-21 13:15:00,224.62,224.65,224.58,224.6,8871.0,211.8248,211.8531,211.7871,211.806,8871.0
2021-07-21 13:20:00,224.59,224.7,224.58,224.69,15555.0,211.7966,211.9003,211.7871,211.8909,15555.0
2021-07-21 13:25:00,224.69,224.73,224.68,224.72,20512.0,211.8909,211.9286,211.8814,211.9191,20512.0
2021-07-21 13:30:00,224.73,224.75,224.72,224.73,12238.0,211.9286,211.9474,211.9191,211.9286,12238.0
2021-07-21 13:35:00,224.72,224.74,224.64,224.69,11328.0,211.9191,211.938,211.8437,211.8909,11328.0
2021-07-21 13:40:00,224.7,224.77,224.67,224.74,23585.0,211.9003,211.9663,211.872,211.938,23585.0
2021-07-21 13:45:00,224.72,224.74,224.69,224.72,8163.0,211.9191,211.938,211.8909,211.9191,8163.0
2021-07-21 13:50:00,224.72,224.78,224.71,224.76,13684.0,211.9191,211.9757,211.9097,211.9569,13684.0
2021-07-21 13:55:00,224.75,224.76,224.68,224.71,24373.0,211.9474,211.9569,211.8814,211.9097,24373.0
2021-07-21 14:00:00,224.74,224.74,224.68,224.73,19770.0,211.938,211.938,211.8814,211.9286,19770.0
2021-07-21 14:05:00,224.76,224.77,224.69,224.7,16943.0,211.9569,211.9663,211.8909,211.9003,16943.0
2021-07-21 14:10:00,224.72,224.72,224.58,224.58,13653.0,211.9191,211.9191,211.7871,211.7871,13653.0
2021-07-21 14:15:00,224.59,224.63,224.54,224.54,7568.0,211.7966,211.8343,211.7494,211.7494,7568.0
2021-07-21 14:20:00,224.56,224.61,224.5,224.61,17435.0,211.7683,211.8154,211.7117,211.8154,17435.0
2021-07-21 14:25:00,224.59,224.69,224.58,224.69,34323.0,211.7966,211.8909,211.7871,211.8909,34323.0
2021-07-21 14:30:00,224.72,224.76,224.68,224.73,14197.0,211.9191,211.9569,211.8814,211.9286,14197.0
2021-07-21 14:35:00,224.72,224.74,224.69,224.74,10063.0,211.9191,211.938,211.8909,211.938,10063.0
2021-07-21 14:40:00,224.73,224.8,224.72,224.76,26548.0,211.9286,211.9946,211.9191,211.9569,26548.0
2021-07-21 14:45:00,224.78,224.8,224.74,224.77,19750.0,211.9757,211.9946,211.938,211.9663,19750.0
2021-07-21 14:50:00,224.78,224.8,224.75,224.77,18932.0,211.9757,211.9946,211.9474,211.9663,18932.0
2021-07-21 14:55:00,224.76,224.81,224.76,224.81,13823.0,211.9569,212.004,211.9569,212.004,13823.0
2021-07-21 15:00:00,224.81,224.88,224.81,224.85,14202.0,212.004,212.07,212.004,212.0417,14202.0
2021-07-21 15:05:00,224.86,224.9,224.83,224.89,16758.0,212.0512,212.0889,212.0229,212.0795,16758.0
2021-07-21 15:10:00,224.9,224.93,224.83,224.83,15930.0,212.0889,212.1172,212.0229,212.0229,15930.0
2021-07-21 15:15:00,224.84,224.95,224.83,224.94,17944.0,212.0323,212.136,212.0229,212.1266,17944.0
2021-07-21 15:20:00,224.93,224.94,224.89,224.89,20654.0,212.1172,212.1266,212.0795,212.0795,20654.0
2021-07-21 15:25:00,224.9,224.91,224.75,224.78,37289.0,212.0889,212.0983,211.9474,211.9757,37289.0
2021-07-21 15:30:00,224.8,224.87,224.76,224.85,20475.0,211.9946,212.0606,211.9569,212.0417,20475.0
2021-07-21 15:35:00,224.87,224.89,224.74,224.75,17120.0,212.0606,212.0795,211.938,211.9474,17120.0
2021-07-21 15:40:00,224.75,224.81,224.73,224.8,51011.0,211.9474,212.004,211.9286,211.9946,51011.0
2021-07-21 15:45:00,224.8,224.81,224.64,224.64,49249.0,211.9946,212.004,211.8437,211.8437,49249.0
2021-07-21 15:50:00,224.6,224.96,224.51,224.9,35093.0,211.806,212.1455,211.7211,212.0889,35093.0
2021-07-21 15:55:00,224.95,225.02,224.84,225.02,54354.0,212.136,212.2021,212.0323,212.2021,54354.0
2021-07-22 09:30:00,225.2,225.24,224.88,224.9,116918.0,212.3718,212.4095,212.07,212.0889,116918.0
2021-07-22 09:35:00,224.9,224.9,224.6,224.82,29911.0,212.0889,212.0889,211.806,212.0135,29911.0
2021-07-22 09:40:00,224.88,225.14,224.76,225.09,54122.0,212.07,212.3152,211.9569,212.2681,54122.0
2021-07-22 09:45:00,225.08,225.13,224.59,224.59,43601.0,212.2586,212.3058,211.7966,211.7966,43601.0
2021-07-22 09:50:00,224.61,224.69,224.43,224.64,27227.0,211.8154,211.8909,211.6457,211.8437,27227.0
2021-07-22 09:55:00,224.63,224.69,224.53,224.67,17768.0,211.8343,211.8909,211.74,211.872,17768.0
2021-07-22 10:00:00,224.71,224.92,224.66,224.67,64757.0,211.9097,212.1078,211.8626,211.872,64757.0
2021-07-22 10:05:00,224.72,224.82,224.54,224.79,26599.0,211.9191,212.0135,211.7494,211.9852,26599.0
2021-07-22 10:10:00,224.83,225.0,224.83,224.89,40868.0,212.0229,212.1832,212.0229,212.0795,40868.0
2021-07-22 10:15:00,224.9,224.99,224.78,224.9,30565.0,212.0889,212.1738,211.9757,212.0889,30565.0
2021-07-22 10:20:00,224.89,224.92,224.67,224.67,19217.0,212.0795,212.1078,211.872,211.872,19217.0
2021-07-22 10:25:00,224.71,224.91,224.68,224.86,13415.0,211.9097,212.0983,211.8814,212.0512,13415.0
2021-07-22 10:30:00,224.86,224.99,224.84,224.96,19178.0,212.0512,212.1738,212.0323,212.1455,19178.0
2021-07-22 10:35:00,224.94,225.0,224.9,225.0,71531.0,212.1266,212.1832,212.0889,212.1832,71531.0
2021-07-22 10:40:00,225.0,225.18,224.99,225.11,22394.0,212.1832,212.3529,212.1738,212.2869,22394.0
2021-07-22 10:45:00,225.1,225.11,224.97,225.06,16354.0,212.2775,212.2869,212.1549,212.2398,16354.0
2021-07-22 10:50:00,225.08,225.08,224.96,225.06,10957.0,212.2586,212.2586,212.1455,212.2398,10957.0
2021-07-22 10:55:00,225.06,225.07,224.92,224.92,13404.0,212.2398,212.2492,212.1078,212.1078,13404.0
2021-07-22 11:00:00,224.93,225.01,224.88,224.91,23627.0,212.1172,212.1926,212.07,212.0983,23627.0
2021-07-22 11:05:00,224.9,224.9,224.75,224.84,20783.0,212.0889,212.0889,211.9474,212.0323,20783.0
2021-07-22 11:10:00,224.82,224.83,224.67,224.72,12009.0,212.0135,212.0229,211.872,211.9191,12009.0
2021-07-22 11:15:00,224.65,224.8,224.64,224.78,24009.0,211.8531,211.9946,211.8437,211.9757,24009.0
2021-07-22 11:20:00,224.8,224.84,224.7,224.81,17563.0,211.9946,212.0323,211.9003,212.004,17563.0
2021-07-22 11:25:00,224.81,224.82,224.56,224.73,23370.0,212.004,212.0135,211.7683,211.9286,23370.0
2021-07-22 11:30:00,224.72,224.8,224.65,224.65,20263.0,211.9191,211.9946,211.8531,211.8531,20263.0
2021-07-22 11:35:00,224.64,224.75,224.63,224.74,11536.0,211.8437,211.9474,211.8343,211.938,11536.0
2021-07-22 11:40:00,224.74,224.74,224.51,224.51,12099.0,211.938,211.938,211.7211,211.7211,12099.0
2021-07-22 11:45:00,224.52,224.64,224.5,224.63,12337.0,211.7305,211.8437,211.7117,211.8343,12337.0
2021-07-22 11:50:00,224.64,224.68,224.53,224.67,15943.0,211.8437,211.8814,211.74,211.872,15943.0
2021-07-22 11:55:00,224.68,224.71,224.64,224.65,12475.0,211.8814,211.9097,211.8437,211.8531,12475.0
2021-07-22 12:00:00,224.68,224.71,224.45,224.45,11873.0,211.8814,211.9097,211.6645,211.6645,11873.0
2021-07-22 12:05:00,224.48,224.48,224.27,224.27,17923.0,211.6928,211.6928,211.4948,211.4948,17923.0
2021-07-22 12:10:00,224.28,224.3,224.2,224.3,48094.0,211.5042,211.5231,211.4288,211.5231,48094.0
2021-07-22 12:15:00,224.29,224.39,224.27,224.27,12861.0,211.5136,211.6079,211.4948,211.4948,12861.0
2021-07-22 12:20:00,224.26,224.32,224.18,224.22,22511.0,211.4854,211.5419,211.4099,211.4476,22511.0
2021-07-22 12:25:00,224.23,224.54,224.23,224.53,15664.0,211.4571,211.7494,211.4571,211.74,15664.0
2021-07-22 12:30:00,224.51,224.55,224.48,224.54,7424.0,211.7211,211.7588,211.6928,211.7494,7424.0
2021-07-22 12:35:00,224.55,224.73,224.54,224.72,11901.0,211.7588,211.9286,211.7494,211.9191,11901.0
2021-07-22 12:40:00,224.73,224.74,224.66,224.72,13163.0,211.9286,211.938,211.8626,211.9191,13163.0
2021-07-22 12:45:00,224.71,224.71,224.56,224.56,12973.0,211.9097,211.9097,211.7683,211.7683,12973.0
2021-07-22 12:50:00,224.57,224.73,224.57,224.7,9012.0,211.7777,211.9286,211.7777,211.9003,9012.0
2021-07-22 12:55:00,224.69,224.84,224.69,224.84,16595.0,211.8909,212.0323,211.8909,212.0323,16595.0
2021-07-22 13:00:00,224.83,224.88,224.78,224.88,17204.0,212.0229,212.07,211.9757,212.07,17204.0
2021-07-22 13:05:00,224.88,224.91,224.86,224.89,16185.0,212.07,212.0983,212.0512,212.0795,16185.0
2021-07-22 13:10:00,224.88,225.01,224.87,224.98,13134.0,212.07,212.1926,212.0606,212.1643,13134.0
2021-07-22 13:15:00,224.97,225.0,224.95,224.96,16495.0,212.1549,212.1832,212.136,212.1455,16495.0
2021-07-22 13:20:00,224.94,224.99,224.91,224.99,4026.0,212.1266,212.1738,212.0983,212.1738,4026.0
2021-07-22 13:25:00,224.98,225.0,224.93,224.98,9349.0,212.1643,212.1832,212.1172,212.1643,9349.0
2021-07-22 13:30:00,224.98,225.03,224.96,225.01,12500.0,212.1643,212.2115,212.1455,212.1926,12500.0
2021-07-22 13:35:00,225.02,225.03,224.99,225.01,9712.0,212.2021,212.2115,212.1738,212.1926,9712.0
2021-07-22 13:40:00,225.03,225.03,224.97,225.01,11119.0,212.2115,212.2115,212.1549,212.1926,11119.0
2021-07-22 13:45:00,224.97,225.0,224.93,225.0,20329.0,212.1549,212.1832,212.1172,212.1832,20329.0
2021-07-22 13:50:00,224.98,225.08,224.96,225.06,14119.0,212.1643,212.2586,212.1455,212.2398,14119.0
2021-07-22 13:55:00,225.05,225.09,225.0,225.08,8912.0,212.2304,212.2681,212.1832,212.2586,8912.0
2021-07-22 14:00:00,225.06,225.08,225.02,225.08,12947.0,212.2398,212.2586,212.2021,212.2586,12947.0
2021-07-22 14:05:00,225.08,225.15,225.03,225.03,38232.0,212.2586,212.3247,212.2115,212.2115,38232.0
2021-07-22 14:10:00,225.04,225.21,225.03,225.21,6880.0,212.2209,212.3812,212.2115,212.3812,6880.0
2021-07-22 14:15:00,225.24,225.26,225.17,225.17,14250.0,212.4095,212.4284,212.3435,212.3435,14250.0
2021-07-22 14:20:00,225.17,225.2,225.12,225.18,14779.0,212.3435,212.3718,212.2964,212.3529,14779.0
2021-07-22 14:25:00,225.17,225.21,225.15,225.17,16867.0,212.3435,212.3812,212.3247,212.3435,16867.0
2021-07-22 14:30:00,225.2,225.2,225.12,225.17,18335.0,212.3718,212.3718,212.2964,212.3435,18335.0
2021-07-22 14:35:00,225.16,225.21,225.14,225.19,21521.0,212.3341,212.3812,212.3152,212.3624,21521.0
2021-07-22 14:40:00,225.18,225.19,225.1,225.13,36246.0,212.3529,212.3624,212.2775,212.3058,36246.0
2021-07-22 14:45:00,225.15,225.27,225.13,225.19,12459.0,212.3247,212.4378,212.3058,212.3624,12459.0
2021-07-22 14:50:00,225.2,225.23,225.15,225.21,11422.0,212.3718,212.4001,212.3247,212.3812,11422.0
2021-07-22 14:55:00,225.22,225.35,225.2,225.33,21698.0,212.3907,212.5133,212.3718,212.4944,21698.0
2021-07-22 15:00:00,225.32,225.35,225.27,225.31,10683.0,212.485,212.5133,212.4378,212.4755,10683.0
2021-07-22 15:05:00,225.3,225.31,225.19,225.22,23905.0,212.4661,212.4755,212.3624,212.3907,23905.0
2021-07-22 15:10:00,225.23,225.23,225.15,225.2,14935.0,212.4001,212.4001,212.3247,212.3718,14935.0
2021-07-22 15:15:00,225.19,225.23,225.15,225.22,76412.0,212.3624,212.4001,212.3247,212.3907,76412.0
2021-07-22 15:20:00,225.2,225.24,225.15,225.16,25754.0,212.3718,212.4095,212.3247,212.3341,25754.0
2021-07-22 15:25:00,225.17,225.23,225.16,225.19,10441.0,212.3435,212.4001,212.3341,212.3624,10441.0
2021-07-22 15:30:00,225.18,225.18,224.99,225.06,14859.0,212.3529,212.3529,212.1738,212.2398,14859.0
2021-07-22 15:35:00,225.06,225.09,224.97,225.02,18627.0,212.2398,212.2681,212.1549,212.2021,18627.0
2021-07-22 15:40:00,225.01,225.02,224.91,225.01,16566.0,212.1926,212.2021,212.0983,212.1926,16566.0
2021-07-22 15:45:00,225.03,225.13,225.01,225.08,19054.0,212.2115,212.3058,212.1926,212.2586,19054.0
2021-07-22 15:50:00,225.09,225.12,225.03,225.12,24315.0,212.2681,212.2964,212.2115,212.2964,24315.0
2021-07-22 15:55:00,225.1,225.17,225.07,225.16,42463.0,212.2775,212.3435,212.2492,212.3341,42463.0
2021-07-23 09:30:00,226.25,226.28,226.11,226.25,82268.0,213.362,213.3903,213.23,213.362,82268.0
2021-07-23 09:35:00,226.23,226.26,226.01,226.04,76014.0,213.3431,213.3714,213.1357,213.164,76014.0
2021-07-23 09:40:00,226.06,226.22,226.02,226.19,22950.0,213.1828,213.3337,213.1451,213.3054,22950.0
2021-07-23 09:45:00,226.25,226.32,226.14,226.25,16806.0,213.362,213.428,213.2583,213.362,16806.0
2021-07-23 09:50:00,226.21,226.21,225.93,225.95,23652.0,213.3243,213.3243,213.0602,213.0791,23652.0
2021-07-23 09:55:00,225.98,226.03,225.83,225.89,11030.0,213.1074,213.1545,212.9659,213.0225,11030.0
2021-07-23 10:00:00,225.92,226.01,225.92,225.99,38899.0,213.0508,213.1357,213.0508,213.1168,38899.0
2021-07-23 10:05:00,225.97,226.05,225.91,225.99,25529.0,213.0979,213.1734,213.0414,213.1168,25529.0
2021-07-23 10:10:00,226.02,226.04,225.88,225.96,43778.0,213.1451,213.164,213.0131,213.0885,43778.0
2021-07-23 10:15:00,225.97,226.15,225.97,226.05,36699.0,213.0979,213.2677,213.0979,213.1734,36699.0
2021-07-23 10:20:00,226.0,226.08,225.97,226.05,15803.0,213.1262,213.2017,213.0979,213.1734,15803.0
2021-07-23 10:25:00,226.06,226.2,226.05,226.2,25367.0,213.1828,213.3148,213.1734,213.3148,25367.0
2021-07-23 10:30:00,226.2,226.26,226.16,226.21,19910.0,213.3148,213.3714,213.2771,213.3243,19910.0
2021-07-23 10:35:00,226.18,226.44,226.18,226.27,31654.0,213.296,213.5412,213.296,213.3809,31654.0
2021-07-23 10:40:00,226.29,226.42,226.29,226.36,53279.0,213.3997,213.5223,213.3997,213.4657,53279.0
2021-07-23 10:45:00,226.36,226.41,226.29,226.41,41425.0,213.4657,213.5129,213.3997,213.5129,41425.0
2021-07-23 10:50:00,226.4,226.57,226.38,226.53,24548.0,213.5035,213.6638,213.4846,213.626,24548.0
2021-07-23 10:55:00,226.53,226.56,226.51,226.55,20451.0,213.626,213.6543,213.6072,213.6449,20451.0
2021-07-23 11:00:00,226.55,226.72,226.51,226.71,56847.0,213.6449,213.8052,213.6072,213.7958,56847.0
2021-07-23 11:05:00,226.68,226.74,226.68,226.72,31037.0,213.7675,213.8241,213.7675,213.8052,31037.0
2021-07-23 11:10:00,226.72,226.73,226.63,226.7,25329.0,213.8052,213.8147,213.7203,213.7864,25329.0
2021-07-23 11:15:00,226.7,226.84,226.69,226.8,25412.0,213.7864,213.9184,213.7769,213.8807,25412.0
2021-07-23 11:20:00,226.83,226.94,226.81,226.93,35351.0,213.909,214.0127,213.8901,214.0033,35351.0
2021-07-23 11:25:00,226.94,227.06,226.93,227.05,51001.0,214.0127,214.1259,214.0033,214.1164,51001.0
2021-07-23 11:30:00,227.06,227.2,226.97,226.98,53430.0,214.1259,214.2579,214.041,214.0504,53430.0
2021-07-23 11:35:00,226.98,227.1,226.98,227.05,32305.0,214.0504,214.1636,214.0504,214.1164,32305.0
2021-07-23 11:40:00,227.05,227.08,226.88,226.89,17416.0,214.1164,214.1447,213.9561,213.9655,17416.0
2021-07-23 11:45:00,226.89,226.97,226.83,226.95,24840.0,213.9655,214.041,213.909,214.0221,24840.0
2021-07-23 11:50:00,226.97,226.99,226.87,226.91,12667.0,214.041,214.0598,213.9467,213.9844,12667.0
2021-07-23 11:55:00,226.9,226.93,226.8,226.81,16095.0,213.975,214.0033,213.8807,213.8901,16095.0
2021-07-23 12:00:00,226.81,226.88,226.79,226.81,15030.0,213.8901,213.9561,213.8712,213.8901,15030.0
2021-07-23 12:05:00,226.81,226.82,226.77,226.79,16123.0,213.8901,213.8995,213.8524,213.8712,16123.0
2021-07-23 12:10:00,226.79,226.96,226.79,226.94,30214.0,213.8712,214.0316,213.8712,214.0127,30214.0
2021-07-23 12:15:00,226.95,227.0,226.94,226.97,13463.0,214.0221,214.0693,214.0127,214.041,13463.0
2021-07-23 12:20:00,226.99,227.03,226.96,226.99,10659.0,214.0598,214.0976,214.0316,214.0598,10659.0
2021-07-23 12:25:00,226.99,227.01,226.86,226.92,80810.0,214.0598,214.0787,213.9372,213.9938,80810.0
2021-07-23 12:30:00,226.95,226.98,226.89,226.9,11923.0,214.0221,214.0504,213.9655,213.975,11923.0
2021-07-23 12:35:00,226.93,226.99,226.88,226.99,11015.0,214.0033,214.0598,213.9561,214.0598,11015.0
2021-07-23 12:40:00,226.98,227.03,226.97,227.01,14698.0,214.0504,214.0976,214.041,214.0787,14698.0
2021-07-23 12:45:00,227.03,227.1,227.0,227.08,12124.0,214.0976,214.1636,214.0693,214.1447,12124.0
2021-07-23 12:50:00,227.06,227.08,226.99,226.99,10685.0,214.1259,214.1447,214.0598,214.0598,10685.0
2021-07-23 12:55:00,227.01,227.11,227.0,227.09,14203.0,214.0787,214.173,214.0693,214.1541,14203.0
2021-07-23 13:00:00,227.11,227.14,227.05,227.13,10880.0,214.173,214.2013,214.1164,214.1919,10880.0
2021-07-23 13:05:00,227.13,227.25,227.13,227.22,29588.0,214.1919,214.305,214.1919,214.2767,29588.0
2021-07-23 13:10:00,227.24,227.32,227.22,227.31,9090.0,214.2956,214.371,214.2767,214.3616,9090.0
2021-07-23 13:15:00,227.3,227.34,227.26,227.33,20870.0,214.3522,214.3899,214.3145,214.3805,20870.0
2021-07-23 13:20:00,227.33,227.36,227.28,227.34,10261.0,214.3805,214.4088,214.3333,214.3899,10261.0
2021-07-23 13:25:00,227.36,227.4,227.3,227.3,22223.0,214.4088,214.4465,214.3522,214.3522,22223.0
2021-07-23 13:30:00,227.32,227.32,227.23,227.26,12855.0,214.371,214.371,214.2862,214.3145,12855.0
2021-07-23 13:35:00,227.26,227.28,227.18,227.28,31315.0,214.3145,214.3333,214.239,214.3333,31315.0
2021-07-23 13:40:00,227.28,227.3,227.22,227.28,17342.0,214.3333,214.3522,214.2767,214.3333,17342.0
2021-07-23 13:45:00,227.31,227.4,227.29,227.4,12580.0,214.3616,214.4465,214.3428,214.4465,12580.0
2021-07-23 13:50:00,227.4,227.41,227.29,227.33,13050.0,214.4465,214.4559,214.3428,214.3805,13050.0
2021-07-23 13:55:00,227.33,227.34,227.31,227.32,47421.0,214.3805,214.3899,214.3616,214.371,47421.0
2021-07-23 14:00:00,227.31,227.32,227.22,227.27,32486.0,214.3616,214.371,214.2767,214.3239,32486.0
2021-07-23 14:05:00,227.26,227.36,227.19,227.35,27903.0,214.3145,214.4088,214.2484,214.3993,27903.0
2021-07-23 14:10:00,227.35,227.44,227.33,227.34,23226.0,214.3993,214.4842,214.3805,214.3899,23226.0
2021-07-23 14:15:00,227.36,227.39,227.33,227.36,40079.0,214.4088,214.4371,214.3805,214.4088,40079.0
2021-07-23 14:20:00,227.34,227.37,227.32,227.32,22449.0,214.3899,214.4182,214.371,214.371,22449.0
2021-07-23 14:25:00,227.32,227.34,227.28,227.3,17766.0,214.371,214.3899,214.3333,214.3522,17766.0
2021-07-23 14:30:00,227.31,227.33,227.27,227.27,9316.0,214.3616,214.3805,214.3239,214.3239,9316.0
2021-07-23 14:35:00,227.29,227.38,227.25,227.37,31093.0,214.3428,214.4276,214.305,214.4182,31093.0
2021-07-23 14:40:00,227.36,227.36,227.27,227.3,13019.0,214.4088,214.4088,214.3239,214.3522,13019.0
2021-07-23 14:45:00,227.33,227.34,227.26,227.29,15776.0,214.3805,214.3899,214.3145,214.3428,15776.0
2021-07-23 14:50:00,227.31,227.34,227.26,227.27,7864.0,214.3616,214.3899,214.3145,214.3239,7864.0
2021-07-23 14:55:00,227.27,227.33,227.26,227.31,17531.0,214.3239,214.3805,214.3145,214.3616,17531.0
2021-07-23 15:00:00,227.32,227.34,227.21,227.23,9568.0,214.371,214.3899,214.2673,214.2862,9568.0
2021-07-23 15:05:00,227.23,227.25,227.16,227.21,12427.0,214.2862,214.305,214.2202,214.2673,12427.0
2021-07-23 15:10:00,227.24,227.25,227.08,227.09,27346.0,214.2956,214.305,214.1447,214.1541,27346.0
2021-07-23 15:15:00,227.08,227.2,227.06,227.2,20072.0,214.1447,214.2579,214.1259,214.2579,20072.0
2021-07-23 15:20:00,227.2,227.24,227.12,227.18,30915.0,214.2579,214.2956,214.1824,214.239,30915.0
2021-07-23 15:25:00,227.15,227.26,227.14,227.26,9835.0,214.2107,214.3145,214.2013,214.3145,9835.0
2021-07-23 15:30:00,227.27,227.39,227.26,227.39,26658.0,214.3239,214.4371,214.3145,214.4371,26658.0
2021-07-23 15:35:00,227.38,227.55,227.37,227.52,34409.0,214.4276,214.5879,214.4182,214.5597,34409.0
2021-07-23 15:40:00,227.52,227.55,227.44,227.48,24626.0,214.5597,214.5879,214.4842,214.5219,24626.0
2021-07-23 15:45:00,227.47,227.53,227.46,227.5,71387.0,214.5125,214.5691,214.5031,214.5408,71387.0
2021-07-23 15:50:00,227.52,227.61,227.46,227.5,73893.0,214.5597,214.6445,214.5031,214.5408,73893.0
2021-07-23 15:55:00,227.49,227.5,227.38,227.45,191532.0,214.5314,214.5408,214.4276,214.4936,191532.0
2021-07-26 09:30:00,227.25,227.58,227.23,227.54,148591.0,214.305,214.6162,214.2862,214.5785,148591.0
2021-07-26 09:35:00,227.54,227.71,227.52,227.61,34676.0,214.5785,214.7388,214.5597,214.6445,34676.0
2021-07-26 09:40:00,227.56,227.56,227.14,227.2,35915.0,214.5974,214.5974,214.2013,214.2579,35915.0
2021-07-26 09:45:00,227.23,227.4,227.23,227.33,38345.0,214.2862,214.4465,214.2862,214.3805,38345.0
2021-07-26 09:50:00,227.32,227.6,227.26,227.6,20251.0,214.371,214.6351,214.3145,214.6351,20251.0
2021-07-26 09:55:00,227.6,227.62,227.53,227.6,22001.0,214.6351,214.654,214.5691,214.6351,22001.0
2021-07-26 10:00:00,227.58,227.64,227.57,227.59,71598.0,214.6162,214.6728,214.6068,214.6257,71598.0
2021-07-26 10:05:00,227.59,227.67,227.56,227.59,29458.0,214.6257,214.7011,214.5974,214.6257,29458.0
2021-07-26 10:10:00,227.63,227.63,227.4,227.44,124494.0,214.6634,214.6634,214.4465,214.4842,124494.0
2021-07-26 10:15:00,227.4,227.53,227.4,227.48,41149.0,214.4465,214.5691,214.4465,214.5219,41149.0
2021-07-26 10:20:00,227.48,227.52,227.4,227.49,18084.0,214.5219,214.5597,214.4465,214.5314,18084.0
2021-07-26 10:25:00,227.5,227.53,227.36,227.38,22397.0,214.5408,214.5691,214.4088,214.4276,22397.0
2021-07-26 10:30:00,227.38,227.46,227.27,227.39,11750.0,214.4276,214.5031,214.3239,214.4371,11750.0
2021-07-26 10:35:00,227.35,227.41,227.26,227.36,23791.0,214.3993,214.4559,214.3145,214.4088,23791.0
2021-07-26 10:40:00,227.4,227.44,227.17,227.18,25392.0,214.4465,214.4842,214.2296,214.239,25392.0
2021-07-26 10:45:00,227.17,227.33,227.13,227.33,21161.0,214.2296,214.3805,214.1919,214.3805,21161.0
2021-07-26 10:50:00,227.28,227.38,227.25,227.34,9296.0,214.3333,214.4276,214.305,214.3899,9296.0
2021-07-26 10:55:00,227.29,227.49,227.27,227.32,44371.0,214.3428,214.5314,214.3239,214.371,44371.0
2021-07-26 11:00:00,227.29,227.4,227.15,227.29,18743.0,214.3428,214.4465,214.2107,214.3428,18743.0
2021-07-26 11:05:00,227.3,227.4,227.28,227.4,19193.0,214.3522,214.4465,214.3333,214.4465,19193.0
2021-07-26 11:10:00,227.4,227.49,227.39,227.46,14665.0,214.4465,214.5314,214.4371,214.5031,14665.0
2021-07-26 11:15:00,227.47,227.63,227.47,227.59,15934.0,214.5125,214.6634,214.5125,214.6257,15934.0
2021-07-26 11:20:00,227.59,227.6,227.54,227.57,10243.0,214.6257,214.6351,214.5785,214.6068,10243.0
2021-07-26 11:25:00,227.56,227.69,227.53,227.65,21880.0,214.5974,214.72,214.5691,214.6822,21880.0
2021-07-26 11:30:00,227.66,227.71,227.62,227.7,18342.0,214.6917,214.7388,214.654,214.7294,18342.0
2021-07-26 11:35:00,227.7,227.82,227.69,227.73,15780.0,214.7294,214.8426,214.72,214.7577,15780.0
2021-07-26 11:40:00,227.78,227.79,227.67,227.68,19461.0,214.8048,214.8143,214.7011,214.7105,19461.0
2021-07-26 11:45:00,227.68,227.78,227.67,227.76,15820.0,214.7105,214.8048,214.7011,214.786,15820.0
2021-07-26 11:50:00,227.74,227.75,227.71,227.72,18774.0,214.7671,214.7765,214.7388,214.7483,18774.0
2021-07-26 11:55:00,227.75,227.8,227.72,227.77,21555.0,214.7765,214.8237,214.7483,214.7954,21555.0
2021-07-26 12:00:00,227.77,227.81,227.67,227.73,19300.0,214.7954,214.8331,214.7011,214.7577,19300.0
2021-07-26 12:05:00,227.71,227.72,227.65,227.69,16155.0,214.7388,214.7483,214.6822,214.72,16155.0
2021-07-26 12:10:00,227.67,227.67,227.58,227.63,14158.0,214.7011,214.7011,214.6162,214.6634,14158.0
2021-07-26 12:15:00,227.63,227.64,227.53,227.6,23893.0,214.6634,214.6728,214.5691,214.6351,23893.0
2021-07-26 12:20:00,227.6,227.63,227.58,227.59,19200.0,214.6351,214.6634,214.6162,214.6257,19200.0
2021-07-26 12:25:00,227.59,227.67,227.57,227.62,19261.0,214.6257,214.7011,214.6068,214.654,19261.0
2021-07-26 12:30:00,227.6,227.63,227.48,227.5,17640.0,214.6351,214.6634,214.5219,214.5408,17640.0
2021-07-26 12:35:00,227.51,227.55,227.45,227.45,53453.0,214.5502,214.5879,214.4936,214.4936,53453.0
2021-07-26 12:40:00,227.44,227.46,227.36,227.41,38891.0,214.4842,214.5031,214.4088,214.4559,38891.0
2021-07-26 12:45:00,227.4,227.46,227.36,227.46,10539.0,214.4465,214.5031,214.4088,214.5031,10539.0
2021-07-26 12:50:00,227.44,227.48,227.38,227.44,15401.0,214.4842,214.5219,214.4276,214.4842,15401.0
2021-07-26 12:55:00,227.44,227.48,227.41,227.48,22138.0,214.4842,214.5219,214.4559,214.5219,22138.0
2021-07-26 13:00:00,227.48,227.53,227.47,227.52,14849.0,214.5219,214.5691,214.5125,214.5597,14849.0
2021-07-26 13:05:00,227.52,227.6,227.48,227.6,14876.0,214.5597,214.6351,214.5219,214.6351,14876.0
2021-07-26 13:10:00,227.59,227.6,227.51,227.59,19172.0,214.6257,214.6351,214.5502,214.6257,19172.0
2021-07-26 13:15:00,227.6,227.66,227.56,227.65,10813.0,214.6351,214.6917,214.5974,214.6822,10813.0
2021-07-26 13:20:00,227.66,227.74,227.61,227.63,23837.0,214.6917,214.7671,214.6445,214.6634,23837.0
2021-07-26 13:25:00,227.63,227.66,227.58,227.65,21424.0,214.6634,214.6917,214.6162,214.6822,21424.0
2021-07-26 13:30:00,227.65,227.67,227.55,227.56,19195.0,214.6822,214.7011,214.5879,214.5974,19195.0
2021-07-26 13:35:00,227.56,227.57,227.52,227.54,24009.0,214.5974,214.6068,214.5597,214.5785,24009.0
2021-07-26 13:40:00,227.56,227.6,227.55,227.58,19012.0,214.5974,214.6351,214.5879,214.6162,19012.0
2021-07-26 13:45:00,227.58,227.58,227.5,227.53,28045.0,214.6162,214.6162,214.5408,214.5691,28045.0
2021-07-26 13:50:00,227.52,227.56,227.49,227.54,17055.0,214.5597,214.5974,214.5314,214.5785,17055.0
2021-07-26 13:55:00,227.56,227.59,227.53,227.57,11412.0,214.5974,214.6257,214.5691,214.6068,11412.0
2021-07-26 14:00:00,227.56,227.63,227.5,227.56,26561.0,214.5974,214.6634,214.5408,214.5974,26561.0
2021-07-26 14:05:00,227.57,227.63,227.56,227.63,38976.0,214.6068,214.6634,214.5974,214.6634,38976.0
2021-07-26 14:10:00,227.64,227.65,227.55,227.55,12810.0,214.6728,214.6822,214.5879,214.5879,12810.0
2021-07-26 14:15:00,227.54,227.6,227.45,227.6,16226.0,214.5785,214.6351,214.4936,214.6351,16226.0
2021-07-26 14:20:00,227.58,227.6,227.52,227.58,11668.0,214.6162,214.6351,214.5597,214.6162,11668.0
2021-07-26 14:25:00,227.59,227.65,227.49,227.65,20789.0,214.6257,214.6822,214.5314,214.6822,20789.0
2021-07-26 14:30:00,227.65,227.7,227.63,227.69,29415.0,214.6822,214.7294,214.6634,214.72,29415.0
2021-07-26 14:35:00,227.69,227.69,227.64,227.65,7386.0,214.72,214.72,214.6728,214.6822,7386.0
2021-07-26 14:40:00,227.64,227.7,227.61,227.61,22146.0,214.6728,214.7294,214.6445,214.6445,22146.0
2021-07-26 14:45:00,227.62,227.69,227.62,227.68,37183.0,214.654,214.72,214.654,214.7105,37183.0
2021-07-26 14:50:00,227.68,227.69,227.64,227.64,14536.0,214.7105,214.72,214.6728,214.6728,14536.0
2021-07-26 14:55:00,227.65,227.7,227.64,227.65,20288.0,214.6822,214.7294,214.6728,214.6822,20288.0
2021-07-26 15:00:00,227.65,227.71,227.63,227.68,14195.0,214.6822,214.7388,214.6634,214.7105,14195.0
2021-07-26 15:05:00,227.67,227.7,227.63,227.68,14947.0,214.7011,214.7294,214.6634,214.7105,14947.0
2021-07-26 15:10:00,227.67,227.74,227.63,227.73,25805.0,214.7011,214.7671,214.6634,214.7577,25805.0
2021-07-26 15:15:00,227.71,227.76,227.66,227.71,26738.0,214.7388,214.786,214.6917,214.7388,26738.0
2021-07-26 15:20:00,227.7,227.8,227.7,227.77,22649.0,214.7294,214.8237,214.7294,214.7954,22649.0
2021-07-26 15:25:00,227.78,227.83,227.77,227.81,19479.0,214.8048,214.852,214.7954,214.8331,19479.0
2021-07-26 15:30:00,227.81,227.84,227.77,227.81,37724.0,214.8331,214.8614,214.7954,214.8331,37724.0
2021-07-26 15:35:00,227.78,227.83,227.73,227.79,32676.0,214.8048,214.852,214.7577,214.8143,32676.0
2021-07-26 15:40:00,227.78,227.81,227.74,227.76,29022.0,214.8048,214.8331,214.7671,214.786,29022.0
2021-07-26 15:45:00,227.75,227.75,227.66,227.66,25274.0,214.7765,214.7765,214.6917,214.6917,25274.0
2021-07-26 15:50:00,227.68,227.88,227.68,227.84,42032.0,214.7105,214.8991,214.7105,214.8614,42032.0
2021-07-26 15:55:00,227.84,227.9,227.77,227.87,88770.0,214.8614,214.918,214.7954,214.8897,88770.0
2021-07-27 09:30:00,227.38,227.44,226.64,226.85,140370.0,214.4276,214.4842,213.7298,213.9278,140370.0
2021-07-27 09:35:00,226.82,226.99,226.64,226.65,34971.0,213.8995,214.0598,213.7298,213.7392,34971.0
2021-07-27 09:40:00,226.63,226.7,226.44,226.46,29833.0,213.7203,213.7864,213.5412,213.56,29833.0
2021-07-27 09:45:00,226.51,226.8,226.46,226.73,30794.0,213.6072,213.8807,213.56,213.8147,30794.0
2021-07-27 09:50:00,226.76,226.92,226.69,226.92,23644.0,213.8429,213.9938,213.7769,213.9938,23644.0
2021-07-27 09:55:00,226.88,226.94,226.64,226.71,19276.0,213.9561,214.0127,213.7298,213.7958,19276.0
2021-07-27 10:00:00,226.74,226.94,226.66,226.72,47344.0,213.8241,214.0127,213.7486,213.8052,47344.0
2021-07-27 10:05:00,226.72,226.74,226.5,226.62,48362.0,213.8052,213.8241,213.5978,213.7109,48362.0
2021-07-27 10:10:00,226.62,226.62,226.04,226.1,41069.0,213.7109,213.7109,213.164,213.2205,41069.0
2021-07-27 10:15:00,226.09,226.24,225.94,226.24,45953.0,213.2111,213.3526,213.0697,213.3526,45953.0
2021-07-27 10:20:00,226.25,226.58,226.19,226.5,28971.0,213.362,213.6732,213.3054,213.5978,28971.0
2021-07-27 10:25:00,226.52,226.66,226.47,226.63,22283.0,213.6166,213.7486,213.5695,213.7203,22283.0
2021-07-27 10:30:00,226.6,226.61,226.18,226.23,27461.0,213.6921,213.7015,213.296,213.3431,27461.0
2021-07-27 10:35:00,226.25,226.42,226.12,226.24,25553.0,213.362,213.5223,213.2394,213.3526,25553.0
2021-07-27 10:40:00,226.26,226.32,226.12,226.16,33095.0,213.3714,213.428,213.2394,213.2771,33095.0
2021-07-27 10:45:00,226.11,226.27,226.08,226.2,22402.0,213.23,213.3809,213.2017,213.3148,22402.0
2021-07-27 10:50:00,226.19,226.25,226.05,226.13,26409.0,213.3054,213.362,213.1734,213.2488,26409.0
2021-07-27 10:55:00,226.16,226.54,226.15,226.36,31633.0,213.2771,213.6355,213.2677,213.4657,31633.0
2021-07-27 11:00:00,226.32,226.61,226.24,226.44,36771.0,213.428,213.7015,213.3526,213.5412,36771.0
2021-07-27 11:05:00,226.5,226.5,226.2,226.26,17377.0,213.5978,213.5978,213.3148,213.3714,17377.0
2021-07-27 11:10:00,226.25,226.41,226.23,226.33,25175.0,213.362,213.5129,213.3431,213.4374,25175.0
2021-07-27 11:15:00,226.34,226.34,225.86,225.87,30801.0,213.4469,213.4469,212.9942,213.0036,30801.0
2021-07-27 11:20:00,225.87,225.99,225.74,225.82,37403.0,213.0036,213.1168,212.881,212.9565,37403.0
2021-07-27 11:25:00,225.84,225.86,225.67,225.86,226757.0,212.9753,212.9942,212.815,212.9942,226757.0
2021-07-27 11:30:00,225.86,225.86,225.47,225.55,71001.0,212.9942,212.9942,212.6264,212.7019,71001.0
2021-07-27 11:35:00,225.46,225.56,225.3,225.37,27326.0,212.617,212.7113,212.4661,212.5321,27326.0
2021-07-27 11:40:00,225.36,225.67,225.23,225.56,34834.0,212.5227,212.815,212.4001,212.7113,34834.0
2021-07-27 11:45:00,225.54,225.73,225.54,225.65,19071.0,212.6924,212.8716,212.6924,212.7962,19071.0
2021-07-27 11:50:00,225.68,225.89,225.62,225.87,38075.0,212.8245,213.0225,212.7679,213.0036,38075.0
2021-07-27 11:55:00,225.85,225.88,225.72,225.82,11491.0,212.9848,213.0131,212.8622,212.9565,11491.0
2021-07-27 12:00:00,225.77,225.8,225.38,225.47,29103.0,212.9093,212.9376,212.5416,212.6264,29103.0
2021-07-27 12:05:00,225.45,225.58,225.17,225.5,20216.0,212.6076,212.7302,212.3435,212.6547,20216.0
2021-07-27 12:10:00,225.5,225.5,225.25,225.25,17462.0,212.6547,212.6547,212.419,212.419,17462.0
2021-07-27 12:15:00,225.27,225.48,225.21,225.43,34005.0,212.4378,212.6359,212.3812,212.5887,34005.0
2021-07-27 12:20:00,225.42,225.58,225.41,225.45,18769.0,212.5793,212.7302,212.5698,212.6076,18769.0
2021-07-27 12:25:00,225.45,225.64,225.37,225.64,15927.0,212.6076,212.7867,212.5321,212.7867,15927.0
2021-07-27 12:30:00,225.62,225.67,225.34,225.35,21406.0,212.7679,212.815,212.5038,212.5133,21406.0
2021-07-27 12:35:00,225.44,225.58,225.39,225.5,29109.0,212.5981,212.7302,212.551,212.6547,29109.0
2021-07-27 12:40:00,225.55,225.68,225.43,225.67,15503.0,212.7019,212.8245,212.5887,212.815,15503.0
2021-07-27 12:45:00,225.65,225.71,225.54,225.56,12238.0,212.7962,212.8528,212.6924,212.7113,12238.0
2021-07-27 12:50:00,225.54,225.69,225.43,225.43,24199.0,212.6924,212.8339,212.5887,212.5887,24199.0
2021-07-27 12:55:00,225.41,225.51,225.35,225.43,84086.0,212.5698,212.6641,212.5133,212.5887,84086.0
2021-07-27 13:00:00,225.39,225.54,225.37,225.37,22835.0,212.551,212.6924,212.5321,212.5321,22835.0
2021-07-27 13:05:00,225.4,225.6,225.31,225.53,29341.0,212.5604,212.749,212.4755,212.683,29341.0
2021-07-27 13:10:00,225.49,225.54,225.3,225.31,22784.0,212.6453,212.6924,212.4661,212.4755,22784.0
2021-07-27 13:15:00,225.31,225.42,225.15,225.22,29997.0,212.4755,212.5793,212.3247,212.3907,29997.0
2021-07-27 13:20:00,225.24,225.24,225.03,225.05,42902.0,212.4095,212.4095,212.2115,212.2304,42902.0
2021-07-27 13:25:00,225.05,225.13,224.98,225.13,32380.0,212.2304,212.3058,212.1643,212.3058,32380.0
2021-07-27 13:30:00,225.12,225.16,224.99,225.12,35625.0,212.2964,212.3341,212.1738,212.2964,35625.0
2021-07-27 13:35:00,225.11,225.37,225.1,225.37,33159.0,212.2869,212.5321,212.2775,212.5321,33159.0
2021-07-27 13:40:00,225.37,225.37,225.28,225.35,85381.0,212.5321,212.5321,212.4472,212.5133,85381.0
2021-07-27 13:45:00,225.37,225.53,225.33,225.5,19951.0,212.5321,212.683,212.4944,212.6547,19951.0
2021-07-27 13:50:00,225.5,225.5,225.38,225.39,19768.0,212.6547,212.6547,212.5416,212.551,19768.0
2021-07-27 13:55:00,225.43,225.45,225.24,225.25,21651.0,212.5887,212.6076,212.4095,212.419,21651.0
2021-07-27 14:00:00,225.25,225.42,225.22,225.35,38709.0,212.419,212.5793,212.3907,212.5133,38709.0
2021-07-27 14:05:00,225.36,225.47,225.29,225.47,18638.0,212.5227,212.6264,212.4567,212.6264,18638.0
2021-07-27 14:10:00,225.49,225.64,225.45,225.63,23856.0,212.6453,212.7867,212.6076,212.7773,23856.0
2021-07-27 14:15:00,225.64,225.84,225.64,225.8,25798.0,212.7867,212.9753,212.7867,212.9376,25798.0
2021-07-27 14:20:00,225.81,225.96,225.81,225.92,26953.0,212.9471,213.0885,212.9471,213.0508,26953.0
2021-07-27 14:25:00,225.93,225.97,225.82,225.88,19673.0,213.0602,213.0979,212.9565,213.0131,19673.0
2021-07-27 14:30:00,225.85,225.96,225.83,225.87,24340.0,212.9848,213.0885,212.9659,213.0036,24340.0
2021-07-27 14:35:00,225.89,225.98,225.87,225.89,19073.0,213.0225,213.1074,213.0036,213.0225,19073.0
2021-07-27 14:40:00,225.9,225.94,225.84,225.9,20029.0,213.0319,213.0697,212.9753,213.0319,20029.0
2021-07-27 14:45:00,225.9,226.14,225.9,226.11,31489.0,213.0319,213.2583,213.0319,213.23,31489.0
2021-07-27 14:50:00,226.11,226.15,225.98,226.01,52106.0,213.23,213.2677,213.1074,213.1357,52106.0
2021-07-27 14:55:00,226.02,226.22,226.0,226.2,35486.0,213.1451,213.3337,213.1262,213.3148,35486.0
2021-07-27 15:00:00,226.2,226.39,226.2,226.32,25076.0,213.3148,213.494,213.3148,213.428,25076.0
2021-07-27 15:05:00,226.3,226.38,226.23,226.35,35215.0,213.4091,213.4846,213.3431,213.4563,35215.0
2021-07-27 15:10:00,226.36,226.36,226.08,226.11,24226.0,213.4657,213.4657,213.2017,213.23,24226.0
2021-07-27 15:15:00,226.13,226.2,226.08,226.12,21962.0,213.2488,213.3148,213.2017,213.2394,21962.0
2021-07-27 15:20:00,226.14,226.18,226.11,226.16,25344.0,213.2583,213.296,213.23,213.2771,25344.0
2021-07-27 15:25:00,226.18,226.22,226.14,226.18,24140.0,213.296,213.3337,213.2583,213.296,24140.0
2021-07-27 15:30:00,226.18,226.22,226.07,226.12,29176.0,213.296,213.3337,213.1922,213.2394,29176.0
2021-07-27 15:35:00,226.13,226.15,226.02,226.1,57380.0,213.2488,213.2677,213.1451,213.2205,57380.0
2021-07-27 15:40:00,226.08,226.22,226.01,226.22,33715.0,213.2017,213.3337,213.1357,213.3337,33715.0
2021-07-27 15:45:00,226.21,226.33,226.13,226.22,38258.0,213.3243,213.4374,213.2488,213.3337,38258.0
2021-07-27 15:50:00,226.22,226.49,226.22,226.38,72835.0,213.3337,213.5883,213.3337,213.4846,72835.0
2021-07-27 15:55:00,226.39,226.67,226.38,226.66,200335.0,213.494,213.7581,213.4846,213.7486,200335.0
2021-07-28 09:30:00,227.12,227.2,226.95,227.0,82766.0,214.1824,214.2579,214.0221,214.0693,82766.0
2021-07-28 09:35:00,227.0,227.03,226.57,226.7,22078.0,214.0693,214.0976,213.6638,213.7864,22078.0
2021-07-28 09:40:00,226.69,226.71,226.42,226.48,24114.0,213.7769,213.7958,213.5223,213.5789,24114.0
2021-07-28 09:45:00,226.49,226.6,226.39,226.5,17156.0,213.5883,213.6921,213.494,213.5978,17156.0
2021-07-28 09:50:00,226.52,226.7,226.48,226.49,29806.0,213.6166,213.7864,213.5789,213.5883,29806.0
2021-07-28 09:55:00,226.54,226.71,226.54,226.67,13925.0,213.6355,213.7958,213.6355,213.7581,13925.0
2021-07-28 10:00:00,226.68,226.72,226.56,226.56,48779.0,213.7675,213.8052,213.6543,213.6543,48779.0
2021-07-28 10:05:00,226.57,226.73,226.52,226.56,14531.0,213.6638,213.8147,213.6166,213.6543,14531.0
2021-07-28 10:10:00,226.59,226.59,226.33,226.38,64765.0,213.6826,213.6826,213.4374,213.4846,64765.0
2021-07-28 10:15:00,226.38,226.71,226.36,226.68,41395.0,213.4846,213.7958,213.4657,213.7675,41395.0
2021-07-28 10:20:00,226.68,226.75,226.62,226.68,28379.0,213.7675,213.8335,213.7109,213.7675,28379.0
2021-07-28 10:25:00,226.66,226.76,226.59,226.71,26105.0,213.7486,213.8429,213.6826,213.7958,26105.0
2021-07-28 10:30:00,226.72,226.87,226.69,226.86,53856.0,213.8052,213.9467,213.7769,213.9372,53856.0
2021-07-28 10:35:00,226.87,226.89,226.73,226.73,18815.0,213.9467,213.9655,213.8147,213.8147,18815.0
2021-07-28 10:40:00,226.71,226.76,226.34,226.38,21288.0,213.7958,213.8429,213.4469,213.4846,21288.0
2021-07-28 10:45:00,226.39,226.72,226.39,226.69,28713.0,213.494,213.8052,213.494,213.7769,28713.0
2021-07-28 10:50:00,226.76,226.9,226.74,226.88,17112.0,213.8429,213.975,213.8241,213.9561,17112.0
2021-07-28 10:55:00,226.87,226.91,226.8,226.91,14846.0,213.9467,213.9844,213.8807,213.9844,14846.0
2021-07-28 11:00:00,226.9,227.0,226.9,226.98,24384.0,213.975,214.0693,213.975,214.0504,24384.0
2021-07-28 11:05:00,226.99,227.02,226.93,226.97,18444.0,214.0598,214.0881,214.0033,214.041,18444.0
2021-07-28 11:10:00,226.98,227.02,226.88,226.9,18933.0,214.0504,214.0881,213.9561,213.975,18933.0
2021-07-28 11:15:00,226.9,227.07,226.85,226.97,23739.0,213.975,214.1353,213.9278,214.041,23739.0
2021-07-28 11:20:00,226.98,226.99,226.89,226.93,15013.0,214.0504,214.0598,213.9655,214.0033,15013.0
2021-07-28 11:25:00,226.92,226.95,226.88,226.9,20294.0,213.9938,214.0221,213.9561,213.975,20294.0
2021-07-28 11:30:00,226.89,226.96,226.84,226.93,19159.0,213.9655,214.0316,213.9184,214.0033,19159.0
2021-07-28 11:35:00,226.96,227.11,226.94,227.06,13350.0,214.0316,214.173,214.0127,214.1259,13350.0
2021-07-28 11:40:00,227.08,227.1,227.0,227.03,37477.0,214.1447,214.1636,214.0693,214.0976,37477.0
2021-07-28 11:45:00,227.05,227.17,226.91,226.98,33553.0,214.1164,214.2296,213.9844,214.0504,33553.0
2021-07-28 11:50:00,227.0,227.07,226.98,227.06,18895.0,214.0693,214.1353,214.0504,214.1259,18895.0
2021-07-28 11:55:00,227.04,227.15,227.04,227.11,15472.0,214.107,214.2107,214.107,214.173,15472.0
2021-07-28 12:00:00,227.13,227.13,227.02,227.03,16094.0,214.1919,214.1919,214.0881,214.0976,16094.0
2021-07-28 12:05:00,227.05,227.13,227.04,227.09,10087.0,214.1164,214.1919,214.107,214.1541,10087.0
2021-07-28 12:10:00,227.08,227.18,227.08,227.13,15996.0,214.1447,214.239,214.1447,214.1919,15996.0
2021-07-28 12:15:00,227.09,227.09,226.97,227.05,17165.0,214.1541,214.1541,214.041,214.1164,17165.0
2021-07-28 12:20:00,227.03,227.04,226.94,227.0,12809.0,214.0976,214.107,214.0127,214.0693,12809.0
2021-07-28 12:25:00,226.98,227.01,226.9,226.91,14090.0,214.0504,214.0787,213.975,213.9844,14090.0
2021-07-28 12:30:00,226.91,226.98,226.9,226.97,7689.0,213.9844,214.0504,213.975,214.041,7689.0
2021-07-28 12:35:00,226.98,227.02,226.79,226.85,18765.0,214.0504,214.0881,213.8712,213.9278,18765.0
2021-07-28 12:40:00,226.86,226.86,226.71,226.72,19318.0,213.9372,213.9372,213.7958,213.8052,19318.0
2021-07-28 12:45:00,226.72,226.84,226.71,226.83,14126.0,213.8052,213.9184,213.7958,213.909,14126.0
2021-07-28 12:50:00,226.84,226.88,226.75,226.77,158297.0,213.9184,213.9561,213.8335,213.8524,158297.0
2021-07-28 12:55:00,226.76,226.83,226.74,226.81,12103.0,213.8429,213.909,213.8241,213.8901,12103.0
2021-07-28 13:00:00,226.85,226.89,226.74,226.78,17725.0,213.9278,213.9655,213.8241,213.8618,17725.0
2021-07-28 13:05:00,226.81,226.85,226.72,226.78,16594.0,213.8901,213.9278,213.8052,213.8618,16594.0
2021-07-28 13:10:00,226.78,226.81,226.7,226.7,21624.0,213.8618,213.8901,213.7864,213.7864,21624.0
2021-07-28 13:15:00,226.71,226.73,226.57,226.6,33254.0,213.7958,213.8147,213.6638,213.6921,33254.0
2021-07-28 13:20:00,226.61,226.68,226.6,226.62,27114.0,213.7015,213.7675,213.6921,213.7109,27114.0
2021-07-28 13:25:00,226.63,226.65,226.54,226.59,24460.0,213.7203,213.7392,213.6355,213.6826,24460.0
2021-07-28 13:30:00,226.6,226.67,226.48,226.48,14979.0,213.6921,213.7581,213.5789,213.5789,14979.0
2021-07-28 13:35:00,226.52,226.57,226.47,226.49,13529.0,213.6166,213.6638,213.5695,213.5883,13529.0
2021-07-28 13:40:00,226.48,226.6,226.48,226.58,17603.0,213.5789,213.6921,213.5789,213.6732,17603.0
2021-07-28 13:45:00,226.6,226.72,226.6,226.72,16096.0,213.6921,213.8052,213.6921,213.8052,16096.0
2021-07-28 13:50:00,226.72,226.74,226.6,226.62,24385.0,213.8052,213.8241,213.6921,213.7109,24385.0
2021-07-28 13:55:00,226.62,226.66,226.53,226.58,21290.0,213.7109,213.7486,213.626,213.6732,21290.0
2021-07-28 14:00:00,226.6,227.01,226.18,226.95,45757.0,213.6921,214.0787,213.296,214.0221,45757.0
2021-07-28 14:05:00,226.92,226.95,226.62,226.75,20157.0,213.9938,214.0221,213.7109,213.8335,20157.0
2021-07-28 14:10:00,226.79,227.04,226.79,227.03,21390.0,213.8712,214.107,213.8712,214.0976,21390.0
2021-07-28 14:15:00,227.02,227.12,226.98,227.07,44708.0,214.0881,214.1824,214.0504,214.1353,44708.0
2021-07-28 14:20:00,226.98,227.16,226.93,227.11,36829.0,214.0504,214.2202,214.0033,214.173,36829.0
2021-07-28 14:25:00,227.12,227.12,227.02,227.07,25012.0,214.1824,214.1824,214.0881,214.1353,25012.0
2021-07-28 14:30:00,227.08,227.12,226.97,227.1,89232.0,214.1447,214.1824,214.041,214.1636,89232.0
2021-07-28 14:35:00,227.09,227.26,226.78,227.21,66043.0,214.1541,214.3145,213.8618,214.2673,66043.0
2021-07-28 14:40:00,227.2,227.39,227.16,227.39,26686.0,214.2579,214.4371,214.2202,214.4371,26686.0
2021-07-28 14:45:00,227.4,227.66,227.39,227.66,27866.0,214.4465,214.6917,214.4371,214.6917,27866.0
2021-07-28 14:50:00,227.67,227.81,227.41,227.47,78247.0,214.7011,214.8331,214.4559,214.5125,78247.0
2021-07-28 14:55:00,227.49,227.59,227.46,227.5,23010.0,214.5314,214.6257,214.5031,214.5408,23010.0
2021-07-28 15:00:00,227.52,227.64,227.39,227.49,45522.0,214.5597,214.6728,214.4371,214.5314,45522.0
2021-07-28 15:05:00,227.51,227.53,227.36,227.44,24308.0,214.5502,214.5691,214.4088,214.4842,24308.0
2021-07-28 15:10:00,227.43,227.52,227.41,227.51,20932.0,214.4748,214.5597,214.4559,214.5502,20932.0
2021-07-28 15:15:00,227.52,227.6,227.43,227.47,56830.0,214.5597,214.6351,214.4748,214.5125,56830.0
2021-07-28 15:20:00,227.49,227.49,227.22,227.32,45586.0,214.5314,214.5314,214.2767,214.371,45586.0
2021-07-28 15:25:00,227.33,227.48,227.32,227.46,27785.0,214.3805,214.5219,214.371,214.5031,27785.0
2021-07-28 15:30:00,227.46,227.63,227.45,227.56,37938.0,214.5031,214.6634,214.4936,214.5974,37938.0
2021-07-28 15:35:00,227.54,227.57,227.3,227.31,32522.0,214.5785,214.6068,214.3522,214.3616,32522.0
2021-07-28 15:40:00,227.32,227.44,227.31,227.44,28194.0,214.371,214.4842,214.3616,214.4842,28194.0
2021-07-28 15:45:00,227.42,227.44,227.29,227.34,30265.0,214.4653,214.4842,214.3428,214.3899,30265.0
2021-07-28 15:50:00,227.34,227.4,227.18,227.22,68130.0,214.3899,214.4465,214.239,214.2767,68130.0
2021-07-28 15:55:00,227.22,227.22,227.0,227.06,235983.0,214.2767,214.2767,214.0693,214.1259,235983.0
2021-07-29 09:30:00,227.58,228.04,227.58,227.9,119328.0,214.6162,215.05,214.6162,214.918,119328.0
2021-07-29 09:35:00,227.91,228.12,227.91,228.12,32978.0,214.9274,215.1255,214.9274,215.1255,32978.0
2021-07-29 09:40:00,228.15,228.29,227.97,228.0,33719.0,215.1538,215.2858,214.984,215.0123,33719.0
2021-07-29 09:45:00,227.97,228.09,227.87,228.05,36998.0,214.984,215.0972,214.8897,215.0595,36998.0
2021-07-29 09:50:00,228.05,228.11,227.93,227.99,18033.0,215.0595,215.116,214.9463,215.0029,18033.0
2021-07-29 09:55:00,228.01,228.19,228.0,228.15,43829.0,215.0217,215.1915,215.0123,215.1538,43829.0
2021-07-29 10:00:00,228.16,228.18,227.98,228.01,57924.0,215.1632,215.1821,214.9934,215.0217,57924.0
2021-07-29 10:05:00,227.99,228.05,227.92,228.01,53484.0,215.0029,215.0595,214.9369,215.0217,53484.0
2021-07-29 10:10:00,227.99,228.14,227.99,228.08,27241.0,215.0029,215.1443,215.0029,215.0878,27241.0
2021-07-29 10:15:00,228.09,228.26,228.07,228.24,24907.0,215.0972,215.2575,215.0783,215.2386,24907.0
2021-07-29 10:20:00,228.22,228.23,228.11,228.23,16842.0,215.2198,215.2292,215.116,215.2292,16842.0
2021-07-29 10:25:00,228.24,228.36,228.21,228.31,18774.0,215.2386,215.3518,215.2103,215.3046,18774.0
2021-07-29 10:30:00,228.35,228.35,228.27,228.32,14970.0,215.3424,215.3424,215.2669,215.3141,14970.0
2021-07-29 10:35:00,228.34,228.43,228.31,228.42,22289.0,215.3329,215.4178,215.3046,215.4084,22289.0
2021-07-29 10:40:00,228.44,228.5,228.38,228.43,43962.0,215.4272,215.4838,215.3707,215.4178,43962.0
2021-07-29 10:45:00,228.43,228.47,228.38,228.44,15300.0,215.4178,215.4555,215.3707,215.4272,15300.0
2021-07-29 10:50:00,228.44,228.61,228.43,228.57,33224.0,215.4272,215.5876,215.4178,215.5498,33224.0
2021-07-29 10:55:00,228.59,228.59,228.49,228.55,19086.0,215.5687,215.5687,215.4744,215.531,19086.0
2021-07-29 11:00:00,228.58,228.66,228.57,228.64,29996.0,215.5593,215.6347,215.5498,215.6159,29996.0
2021-07-29 11:05:00,228.64,228.66,228.55,228.62,35582.0,215.6159,215.6347,215.531,215.597,35582.0
2021-07-29 11:10:00,228.64,228.64,228.49,228.49,22960.0,215.6159,215.6159,215.4744,215.4744,22960.0
2021-07-29 11:15:00,228.52,228.54,228.41,228.5,44804.0,215.5027,215.5215,215.399,215.4838,44804.0
2021-07-29 11:20:00,228.47,228.56,228.46,228.56,26665.0,215.4555,215.5404,215.4461,215.5404,26665.0
2021-07-29 11:25:00,228.56,228.56,228.41,228.42,11963.0,215.5404,215.5404,215.399,215.4084,11963.0
2021-07-29 11:30:00,228.46,228.5,228.44,228.49,17477.0,215.4461,215.4838,215.4272,215.4744,17477.0
2021-07-29 11:35:00,228.46,228.54,228.44,228.54,19062.0,215.4461,215.5215,215.4272,215.5215,19062.0
2021-07-29 11:40:00,228.51,228.58,228.5,228.57,13328.0,215.4933,215.5593,215.4838,215.5498,13328.0
2021-07-29 11:45:00,228.57,228.6,228.54,228.56,14391.0,215.5498,215.5781,215.5215,215.5404,14391.0
2021-07-29 11:50:00,228.58,228.61,228.46,228.48,18332.0,215.5593,215.5876,215.4461,215.465,18332.0
2021-07-29 11:55:00,228.46,228.53,228.42,228.49,25267.0,215.4461,215.5121,215.4084,215.4744,25267.0
2021-07-29 12:00:00,228.49,228.53,228.47,228.53,20014.0,215.4744,215.5121,215.4555,215.5121,20014.0
2021-07-29 12:05:00,228.54,228.59,228.54,228.58,14708.0,215.5215,215.5687,215.5215,215.5593,14708.0
2021-07-29 12:10:00,228.59,228.68,228.57,228.67,27473.0,215.5687,215.6536,215.5498,215.6441,27473.0
2021-07-29 12:15:00,228.67,228.75,228.65,228.75,38587.0,215.6441,215.7196,215.6253,215.7196,38587.0
2021-07-29 12:20:00,228.75,228.75,228.68,228.7,12819.0,215.7196,215.7196,215.6536,215.6724,12819.0
2021-07-29 12:25:00,228.72,228.73,228.64,228.64,17441.0,215.6913,215.7007,215.6159,215.6159,17441.0
2021-07-29 12:30:00,228.65,228.7,228.63,228.64,21484.0,215.6253,215.6724,215.6064,215.6159,21484.0
2021-07-29 12:35:00,228.65,228.68,228.63,228.65,15130.0,215.6253,215.6536,215.6064,215.6253,15130.0
2021-07-29 12:40:00,228.66,228.66,228.53,228.54,13103.0,215.6347,215.6347,215.5121,215.5215,13103.0
2021-07-29 12:45:00,228.53,228.55,228.45,228.49,11026.0,215.5121,215.531,215.4367,215.4744,11026.0
2021-07-29 12:50:00,228.5,228.55,228.5,228.52,8406.0,215.4838,215.531,215.4838,215.5027,8406.0
2021-07-29 12:55:00,228.53,228.56,228.47,228.55,20264.0,215.5121,215.5404,215.4555,215.531,20264.0
2021-07-29 13:00:00,228.56,228.63,228.53,228.63,32866.0,215.5404,215.6064,215.5121,215.6064,32866.0
2021-07-29 13:05:00,228.63,228.68,228.6,228.66,20714.0,215.6064,215.6536,215.5781,215.6347,20714.0
2021-07-29 13:10:00,228.66,228.69,228.64,228.68,18768.0,215.6347,215.663,215.6159,215.6536,18768.0
2021-07-29 13:15:00,228.68,228.69,228.56,228.58,23803.0,215.6536,215.663,215.5404,215.5593,23803.0
2021-07-29 13:20:00,228.56,228.66,228.54,228.65,16327.0,215.5404,215.6347,215.5215,215.6253,16327.0
2021-07-29 13:25:00,228.64,228.71,228.6,228.7,15465.0,215.6159,215.6819,215.5781,215.6724,15465.0
2021-07-29 13:30:00,228.68,228.71,228.65,228.69,36085.0,215.6536,215.6819,215.6253,215.663,36085.0
2021-07-29 13:35:00,228.69,228.7,228.57,228.6,22606.0,215.663,215.6724,215.5498,215.5781,22606.0
2021-07-29 13:40:00,228.62,228.62,228.56,228.6,31033.0,215.597,215.597,215.5404,215.5781,31033.0
2021-07-29 13:45:00,228.6,228.63,228.58,228.6,16553.0,215.5781,215.6064,215.5593,215.5781,16553.0
2021-07-29 13:50:00,228.6,228.61,228.55,228.58,14995.0,215.5781,215.5876,215.531,215.5593,14995.0
2021-07-29 13:55:00,228.58,228.59,228.47,228.54,21263.0,215.5593,215.5687,215.4555,215.5215,21263.0
2021-07-29 14:00:00,228.55,228.57,228.48,228.53,24643.0,215.531,215.5498,215.465,215.5121,24643.0
2021-07-29 14:05:00,228.51,228.53,228.47,228.49,8094.0,215.4933,215.5121,215.4555,215.4744,8094.0
2021-07-29 14:10:00,228.49,228.56,228.49,228.55,17122.0,215.4744,215.5404,215.4744,215.531,17122.0
2021-07-29 14:15:00,228.55,228.56,228.4,228.43,26658.0,215.531,215.5404,215.3895,215.4178,26658.0
2021-07-29 14:20:00,228.42,228.44,228.3,228.33,8323.0,215.4084,215.4272,215.2952,215.3235,8323.0
2021-07-29 14:25:00,228.33,228.4,228.31,228.37,14546.0,215.3235,215.3895,215.3046,215.3612,14546.0
2021-07-29 14:30:00,228.36,228.39,228.32,228.32,17621.0,215.3518,215.3801,215.3141,215.3141,17621.0
2021-07-29 14:35:00,228.32,228.33,228.16,228.16,21388.0,215.3141,215.3235,215.1632,215.1632,21388.0
2021-07-29 14:40:00,228.17,228.26,228.14,228.22,15371.0,215.1726,215.2575,215.1443,215.2198,15371.0
2021-07-29 14:45:00,228.22,228.31,228.2,228.29,18652.0,215.2198,215.3046,215.2009,215.2858,18652.0
2021-07-29 14:50:00,228.31,228.34,228.25,228.26,32175.0,215.3046,215.3329,215.2481,215.2575,32175.0
2021-07-29 14:55:00,228.28,228.33,228.28,228.31,23691.0,215.2764,215.3235,215.2764,215.3046,23691.0
2021-07-29 15:00:00,228.31,228.32,228.21,228.24,61889.0,215.3046,215.3141,215.2103,215.2386,61889.0
2021-07-29 15:05:00,228.22,228.28,228.17,228.28,34683.0,215.2198,215.2764,215.1726,215.2764,34683.0
2021-07-29 15:10:00,228.27,228.28,228.19,228.21,77630.0,215.2669,215.2764,215.1915,215.2103,77630.0
2021-07-29 15:15:00,228.21,228.25,228.16,228.21,106948.0,215.2103,215.2481,215.1632,215.2103,106948.0
2021-07-29 15:20:00,228.21,228.24,228.16,228.22,50663.0,215.2103,215.2386,215.1632,215.2198,50663.0
2021-07-29 15:25:00,228.22,228.26,228.15,228.16,48663.0,215.2198,215.2575,215.1538,215.1632,48663.0
2021-07-29 15:30:00,228.16,228.18,228.1,228.11,32300.0,215.1632,215.1821,215.1066,215.116,32300.0
2021-07-29 15:35:00,228.11,228.22,228.1,228.19,40033.0,215.116,215.2198,215.1066,215.1915,40033.0
2021-07-29 15:40:00,228.2,228.21,228.1,228.21,24081.0,215.2009,215.2103,215.1066,215.2103,24081.0
2021-07-29 15:45:00,228.2,228.24,228.11,228.12,53587.0,215.2009,215.2386,215.116,215.1255,53587.0
2021-07-29 15:50:00,228.11,228.14,228.0,228.1,57378.0,215.116,215.1443,215.0123,215.1066,57378.0
2021-07-29 15:55:00,228.11,228.12,228.02,228.03,95595.0,215.116,215.1255,215.0312,215.0406,95595.0
2021-07-30 09:30:00,226.57,227.02,226.5,226.99,118320.0,213.6638,214.0881,213.5978,214.0598,118320.0
2021-07-30 09:35:00,226.98,227.24,226.96,227.19,34432.0,214.0504,214.2956,214.0316,214.2484,34432.0
2021-07-30 09:40:00,227.2,227.38,227.12,227.27,27046.0,214.2579,214.4276,214.1824,214.3239,27046.0
2021-07-30 09:45:00,227.25,227.49,227.25,227.42,38054.0,214.305,214.5314,214.305,214.4653,38054.0
2021-07-30 09:50:00,227.46,227.56,227.34,227.56,25293.0,214.5031,214.5974,214.3899,214.5974,25293.0
2021-07-30 09:55:00,227.59,227.68,227.51,227.51,29095.0,214.6257,214.7105,214.5502,214.5502,29095.0
2021-07-30 10:00:00,227.52,227.78,227.52,227.75,39484.0,214.5597,214.8048,214.5597,214.7765,39484.0
2021-07-30 10:05:00,227.72,227.92,227.7,227.84,24128.0,214.7483,214.9369,214.7294,214.8614,24128.0
2021-07-30 10:10:00,227.85,227.87,227.7,227.8,29605.0,214.8709,214.8897,214.7294,214.8237,29605.0
2021-07-30 10:15:00,227.81,227.83,227.26,227.29,21495.0,214.8331,214.852,214.3145,214.3428,21495.0
2021-07-30 10:20:00,227.3,227.4,227.3,227.32,19976.0,214.3522,214.4465,214.3522,214.371,19976.0
2021-07-30 10:25:00,227.34,227.35,227.11,227.12,30352.0,214.3899,214.3993,214.173,214.1824,30352.0
2021-07-30 10:30:00,227.14,227.27,227.05,227.09,49651.0,214.2013,214.3239,214.1164,214.1541,49651.0
2021-07-30 10:35:00,227.08,227.21,227.03,227.17,22107.0,214.1447,214.2673,214.0976,214.2296,22107.0
2021-07-30 10:40:00,227.18,227.35,227.08,227.16,21744.0,214.239,214.3993,214.1447,214.2202,21744.0
2021-07-30 10:45:00,227.18,227.24,227.0,227.03,21954.0,214.239,214.2956,214.0693,214.0976,21954.0
2021-07-30 10:50:00,227.04,227.18,227.02,227.08,24315.0,214.107,214.239,214.0881,214.1447,24315.0
2021-07-30 10:55:00,227.07,227.15,226.95,226.96,17706.0,214.1353,214.2107,214.0221,214.0316,17706.0
2021-07-30 11:00:00,226.95,226.96,226.73,226.88,23276.0,214.0221,214.0316,213.8147,213.9561,23276.0
2021-07-30 11:05:00,226.87,227.2,226.8,227.19,20411.0,213.9467,214.2579,213.8807,214.2484,20411.0
2021-07-30 11:10:00,227.19,227.24,227.1,227.15,24346.0,214.2484,214.2956,214.1636,214.2107,24346.0
2021-07-30 11:15:00,227.15,227.15,226.99,226.99,20899.0,214.2107,214.2107,214.0598,214.0598,20899.0
2021-07-30 11:20:00,226.99,227.09,226.98,227.05,19072.0,214.0598,214.1541,214.0504,214.1164,19072.0
2021-07-30 11:25:00,227.02,227.04,226.91,226.99,22491.0,214.0881,214.107,213.9844,214.0598,22491.0
2021-07-30 11:30:00,226.97,227.07,226.7,226.7,25010.0,214.041,214.1353,213.7864,213.7864,25010.0
2021-07-30 11:35:00,226.79,226.91,226.7,226.76,50595.0,213.8712,213.9844,213.7864,213.8429,50595.0
2021-07-30 11:40:00,226.73,226.89,226.7,226.86,21544.0,213.8147,213.9655,213.7864,213.9372,21544.0
2021-07-30 11:45:00,226.86,226.91,226.72,226.76,20282.0,213.9372,213.9844,213.8052,213.8429,20282.0
2021-07-30 11:50:00,226.74,226.84,226.7,226.76,24145.0,213.8241,213.9184,213.7864,213.8429,24145.0
2021-07-30 11:55:00,226.75,226.87,226.73,226.87,22491.0,213.8335,213.9467,213.8147,213.9467,22491.0
2021-07-30 12:00:00,226.82,226.92,226.82,226.86,18136.0,213.8995,213.9938,213.8995,213.9372,18136.0
2021-07-30 12:05:00,226.85,226.86,226.77,226.81,13391.0,213.9278,213.9372,213.8524,213.8901,13391.0
2021-07-30 12:10:00,226.82,226.91,226.82,226.89,24481.0,213.8995,213.9844,213.8995,213.9655,24481.0
2021-07-30 12:15:00,226.89,227.0,226.85,226.98,12397.0,213.9655,214.0693,213.9278,214.0504,12397.0
2021-07-30 12:20:00,226.99,227.0,226.89,226.9,17075.0,214.0598,214.0693,213.9655,213.975,17075.0
2021-07-30 12:25:00,226.9,226.94,226.88,226.89,28608.0,213.975,214.0127,213.9561,213.9655,28608.0
2021-07-30 12:30:00,226.9,227.04,226.9,227.04,13384.0,213.975,214.107,213.975,214.107,13384.0
2021-07-30 12:35:00,227.04,227.06,227.0,227.02,27680.0,214.107,214.1259,214.0693,214.0881,27680.0
2021-07-30 12:40:00,227.01,227.11,227.01,227.05,26215.0,214.0787,214.173,214.0787,214.1164,26215.0
2021-07-30 12:45:00,227.05,227.13,227.05,227.12,14948.0,214.1164,214.1919,214.1164,214.1824,14948.0
2021-07-30 12:50:00,227.11,227.14,227.09,227.09,15096.0,214.173,214.2013,214.1541,214.1541,15096.0
2021-07-30 12:55:00,227.09,227.1,227.0,227.06,14112.0,214.1541,214.1636,214.0693,214.1259,14112.0
2021-07-30 13:00:00,227.08,227.09,226.87,226.91,9513.0,214.1447,214.1541,213.9467,213.9844,9513.0
2021-07-30 13:05:00,226.9,227.01,226.9,226.95,12028.0,213.975,214.0787,213.975,214.0221,12028.0
2021-07-30 13:10:00,226.95,227.03,226.93,227.0,13384.0,214.0221,214.0976,214.0033,214.0693,13384.0
2021-07-30 13:15:00,227.01,227.04,226.93,226.96,10663.0,214.0787,214.107,214.0033,214.0316,10663.0
2021-07-30 13:20:00,226.97,226.99,226.82,226.87,26924.0,214.041,214.0598,213.8995,213.9467,26924.0
2021-07-30 13:25:00,226.88,226.93,226.86,226.93,10975.0,213.9561,214.0033,213.9372,214.0033,10975.0
2021-07-30 13:30:00,226.92,227.05,226.9,227.03,9304.0,213.9938,214.1164,213.975,214.0976,9304.0
2021-07-30 13:35:00,227.06,227.13,227.04,227.12,11998.0,214.1259,214.1919,214.107,214.1824,11998.0
2021-07-30 13:40:00,227.13,227.18,227.07,227.1,33818.0,214.1919,214.239,214.1353,214.1636,33818.0
2021-07-30 13:45:00,227.06,227.07,226.98,227.06,76210.0,214.1259,214.1353,214.0504,214.1259,76210.0
2021-07-30 13:50:00,227.04,227.08,226.99,226.99,15147.0,214.107,214.1447,214.0598,214.0598,15147.0
2021-07-30 13:55:00,226.99,227.03,226.97,227.01,17148.0,214.0598,214.0976,214.041,214.0787,17148.0
2021-07-30 14:00:00,227.04,227.04,226.83,226.86,30463.0,214.107,214.107,213.909,213.9372,30463.0
2021-07-30 14:05:00,226.86,226.9,226.78,226.9,24385.0,213.9372,213.975,213.8618,213.975,24385.0
2021-07-30 14:10:00,226.88,226.89,226.83,226.88,18444.0,213.9561,213.9655,213.909,213.9561,18444.0
2021-07-30 14:15:00,226.89,226.9,226.76,226.87,21872.0,213.9655,213.975,213.8429,213.9467,21872.0
2021-07-30 14:20:00,226.87,226.94,226.72,226.75,19518.0,213.9467,214.0127,213.8052,213.8335,19518.0
2021-07-30 14:25:00,226.75,226.75,226.61,226.62,14335.0,213.8335,213.8335,213.7015,213.7109,14335.0
2021-07-30 14:30:00,226.61,226.67,226.55,226.56,19718.0,213.7015,213.7581,213.6449,213.6543,19718.0
2021-07-30 14:35:00,226.54,226.56,226.42,226.43,19341.0,213.6355,213.6543,213.5223,213.5317,19341.0
2021-07-30 14:40:00,226.43,226.61,226.4,226.53,30100.0,213.5317,213.7015,213.5035,213.626,30100.0
2021-07-30 14:45:00,226.56,226.67,226.56,226.65,16418.0,213.6543,213.7581,213.6543,213.7392,16418.0
2021-07-30 14:50:00,226.65,226.8,226.65,226.78,18604.0,213.7392,213.8807,213.7392,213.8618,18604.0
2021-07-30 14:55:00,226.79,226.81,226.65,226.71,14323.0,213.8712,213.8901,213.7392,213.7958,14323.0
2021-07-30 15:00:00,226.73,226.92,226.72,226.91,19822.0,213.8147,213.9938,213.8052,213.9844,19822.0
2021-07-30 15:05:00,226.91,226.92,226.84,226.92,20383.0,213.9844,213.9938,213.9184,213.9938,20383.0
2021-07-30 15:10:00,226.93,226.94,226.87,226.89,21132.0,214.0033,214.0127,213.9467,213.9655,21132.0
2021-07-30 15:15:00,226.9,226.91,226.82,226.82,23952.0,213.975,213.9844,213.8995,213.8995,23952.0
2021-07-30 15:20:00,226.83,226.87,226.57,226.57,17355.0,213.909,213.9467,213.6638,213.6638,17355.0
2021-07-30 15:25:00,226.59,226.78,226.58,226.74,47521.0,213.6826,213.8618,213.6732,213.8241,47521.0
2021-07-30 15:30:00,226.74,226.87,226.73,226.84,32933.0,213.8241,213.9467,213.8147,213.9184,32933.0
2021-07-30 15:35:00,226.84,226.85,226.64,226.65,20729.0,213.9184,213.9278,213.7298,213.7392,20729.0
2021-07-30 15:40:00,226.68,226.73,226.56,226.56,30343.0,213.7675,213.8147,213.6543,213.6543,30343.0
2021-07-30 15:45:00,226.56,226.62,226.55,226.59,21352.0,213.6543,213.7109,213.6449,213.6826,21352.0
2021-07-30 15:50:00,226.61,226.75,226.51,226.54,63861.0,213.7015,213.8335,213.6072,213.6355,63861.0
2021-07-30 15:55:00,226.54,226.75,226.51,226.72,86326.0,213.6355,213.8335,213.6072,213.8052,86326.0
2021-08-02 09:30:00,227.85,228.04,227.63,227.95,198210.0,214.8709,215.05,214.6634,214.9652,198210.0
2021-08-02 09:35:00,227.98,228.05,227.7,227.89,36419.0,214.9934,215.0595,214.7294,214.9086,36419.0
2021-08-02 09:40:00,227.91,227.98,227.83,227.86,38022.0,214.9274,214.9934,214.852,214.8803,38022.0
2021-08-02 09:45:00,227.89,228.1,227.81,228.04,99382.0,214.9086,215.1066,214.8331,215.05,99382.0
2021-08-02 09:50:00,228.06,228.1,227.67,227.7,27785.0,215.0689,215.1066,214.7011,214.7294,27785.0
2021-08-02 09:55:00,227.67,227.85,227.67,227.78,22496.0,214.7011,214.8709,214.7011,214.8048,22496.0
2021-08-02 10:00:00,227.78,227.95,227.62,227.78,58298.0,214.8048,214.9652,214.654,214.8048,58298.0
2021-08-02 10:05:00,227.78,227.86,227.55,227.85,83025.0,214.8048,214.8803,214.5879,214.8709,83025.0
2021-08-02 10:10:00,227.87,227.96,227.79,227.91,68524.0,214.8897,214.9746,214.8143,214.9274,68524.0
2021-08-02 10:15:00,227.92,227.98,227.85,227.86,24420.0,214.9369,214.9934,214.8709,214.8803,24420.0
2021-08-02 10:20:00,227.89,227.93,227.79,227.86,41459.0,214.9086,214.9463,214.8143,214.8803,41459.0
2021-08-02 10:25:00,227.86,228.03,227.81,227.83,58150.0,214.8803,215.0406,214.8331,214.852,58150.0
2021-08-02 10:30:00,227.86,227.97,227.8,227.88,19223.0,214.8803,214.984,214.8237,214.8991,19223.0
2021-08-02 10:35:00,227.87,227.88,227.79,227.8,16553.0,214.8897,214.8991,214.8143,214.8237,16553.0
2021-08-02 10:40:00,227.78,227.85,227.7,227.74,15159.0,214.8048,214.8709,214.7294,214.7671,15159.0
2021-08-02 10:45:00,227.72,227.8,227.63,227.71,34186.0,214.7483,214.8237,214.6634,214.7388,34186.0
2021-08-02 10:50:00,227.71,227.79,227.71,227.76,21419.0,214.7388,214.8143,214.7388,214.786,21419.0
2021-08-02 10:55:00,227.72,227.72,227.6,227.61,18445.0,214.7483,214.7483,214.6351,214.6445,18445.0
2021-08-02 11:00:00,227.62,227.73,227.55,227.73,18662.0,214.654,214.7577,214.5879,214.7577,18662.0
2021-08-02 11:05:00,227.71,227.85,227.7,227.81,12954.0,214.7388,214.8709,214.7294,214.8331,12954.0
2021-08-02 11:10:00,227.81,227.86,227.73,227.76,16264.0,214.8331,214.8803,214.7577,214.786,16264.0
2021-08-02 11:15:00,227.78,227.79,227.66,227.68,19325.0,214.8048,214.8143,214.6917,214.7105,19325.0
2021-08-02 11:20:00,227.68,227.81,227.63,227.77,57042.0,214.7105,214.8331,214.6634,214.7954,57042.0
2021-08-02 11:25:00,227.78,227.8,227.69,227.77,36658.0,214.8048,214.8237,214.72,214.7954,36658.0
2021-08-02 11:30:00,227.78,227.79,227.63,227.72,21302.0,214.8048,214.8143,214.6634,214.7483,21302.0
2021-08-02 11:35:00,227.72,227.76,227.57,227.6,10843.0,214.7483,214.786,214.6068,214.6351,10843.0
2021-08-02 11:40:00,227.6,227.64,227.53,227.58,20783.0,214.6351,214.6728,214.5691,214.6162,20783.0
2021-08-02 11:45:00,227.58,227.63,227.54,227.55,12356.0,214.6162,214.6634,214.5785,214.5879,12356.0
2021-08-02 11:50:00,227.56,227.56,227.31,227.38,22194.0,214.5974,214.5974,214.3616,214.4276,22194.0
2021-08-02 11:55:00,227.41,227.43,227.02,227.03,98344.0,214.4559,214.4748,214.0881,214.0976,98344.0
2021-08-02 12:00:00,227.01,227.01,226.79,226.94,30821.0,214.0787,214.0787,213.8712,214.0127,30821.0
2021-08-02 12:05:00,226.91,226.94,226.66,226.68,20535.0,213.9844,214.0127,213.7486,213.7675,20535.0
2021-08-02 12:10:00,226.66,226.91,226.65,226.89,13767.0,213.7486,213.9844,213.7392,213.9655,13767.0
2021-08-02 12:15:00,226.87,226.93,226.84,226.89,23001.0,213.9467,214.0033,213.9184,213.9655,23001.0
2021-08-02 12:20:00,226.92,226.95,226.74,226.85,15355.0,213.9938,214.0221,213.8241,213.9278,15355.0
2021-08-02 12:25:00,226.84,226.92,226.77,226.9,10663.0,213.9184,213.9938,213.8524,213.975,10663.0
2021-08-02 12:30:00,226.88,227.14,226.86,227.12,23993.0,213.9561,214.2013,213.9372,214.1824,23993.0
2021-08-02 12:35:00,227.11,227.22,227.08,227.21,23560.0,214.173,214.2767,214.1447,214.2673,23560.0
2021-08-02 12:40:00,227.19,227.25,227.11,227.16,17509.0,214.2484,214.305,214.173,214.2202,17509.0
2021-08-02 12:45:00,227.16,227.17,227.04,227.09,26219.0,214.2202,214.2296,214.107,214.1541,26219.0
2021-08-02 12:50:00,227.11,227.17,227.07,227.1,18165.0,214.173,214.2296,214.1353,214.1636,18165.0
2021-08-02 12:55:00,227.09,227.09,226.97,227.08,11191.0,214.1541,214.1541,214.041,214.1447,11191.0
2021-08-02 13:00:00,227.08,227.18,227.02,227.09,21899.0,214.1447,214.239,214.0881,214.1541,21899.0
2021-08-02 13:05:00,227.08,227.14,227.02,227.13,27161.0,214.1447,214.2013,214.0881,214.1919,27161.0
2021-08-02 13:10:00,227.1,227.25,227.1,227.2,7871.0,214.1636,214.305,214.1636,214.2579,7871.0
2021-08-02 13:15:00,227.18,227.24,227.07,227.22,19356.0,214.239,214.2956,214.1353,214.2767,19356.0
2021-08-02 13:20:00,227.23,227.25,227.19,227.24,11463.0,214.2862,214.305,214.2484,214.2956,11463.0
2021-08-02 13:25:00,227.24,227.24,227.12,227.16,14309.0,214.2956,214.2956,214.1824,214.2202,14309.0
2021-08-02 13:30:00,227.15,227.19,227.02,227.15,12943.0,214.2107,214.2484,214.0881,214.2107,12943.0
2021-08-02 13:35:00,227.15,227.17,227.0,227.01,14902.0,214.2107,214.2296,214.0693,214.0787,14902.0
2021-08-02 13:40:00,227.02,227.09,226.98,226.98,19328.0,214.0881,214.1541,214.0504,214.0504,19328.0
2021-08-02 13:45:00,226.98,227.0,226.88,226.94,83567.0,214.0504,214.0693,213.9561,214.0127,83567.0
2021-08-02 13:50:00,226.94,226.94,226.78,226.91,29416.0,214.0127,214.0127,213.8618,213.9844,29416.0
2021-08-02 13:55:00,226.9,227.01,226.89,226.97,8718.0,213.975,214.0787,213.9655,214.041,8718.0
2021-08-02 14:00:00,226.96,226.98,226.9,226.91,19936.0,214.0316,214.0504,213.975,213.9844,19936.0
2021-08-02 14:05:00,226.91,227.11,226.91,227.04,24987.0,213.9844,214.173,213.9844,214.107,24987.0
2021-08-02 14:10:00,227.02,227.19,227.01,227.18,16257.0,214.0881,214.2484,214.0787,214.239,16257.0
2021-08-02 14:15:00,227.19,227.2,227.15,227.18,16474.0,214.2484,214.2579,214.2107,214.239,16474.0
2021-08-02 14:20:00,227.19,227.19,227.03,227.03,24936.0,214.2484,214.2484,214.0976,214.0976,24936.0
2021-08-02 14:25:00,227.0,227.06,226.97,227.05,22691.0,214.0693,214.1259,214.041,214.1164,22691.0
2021-08-02 14:30:00,227.05,227.12,226.99,227.04,19514.0,214.1164,214.1824,214.0598,214.107,19514.0
2021-08-02 14:35:00,227.1,227.13,227.07,227.11,9851.0,214.1636,214.1919,214.1353,214.173,9851.0
2021-08-02 14:40:00,227.12,227.13,226.98,227.06,11759.0,214.1824,214.1919,214.0504,214.1259,11759.0
2021-08-02 14:45:00,227.05,227.07,226.98,227.07,9225.0,214.1164,214.1353,214.0504,214.1353,9225.0
2021-08-02 14:50:00,227.06,227.14,227.03,227.08,16274.0,214.1259,214.2013,214.0976,214.1447,16274.0
2021-08-02 14:55:00,227.08,227.11,227.02,227.07,17117.0,214.1447,214.173,214.0881,214.1353,17117.0
2021-08-02 15:00:00,227.08,227.13,227.0,227.09,22452.0,214.1447,214.1919,214.0693,214.1541,22452.0
2021-08-02 15:05:00,227.1,227.1,226.89,226.91,17999.0,214.1636,214.1636,213.9655,213.9844,17999.0
2021-08-02 15:10:00,226.91,226.95,226.82,226.83,14459.0,213.9844,214.0221,213.8995,213.909,14459.0
2021-08-02 15:15:00,226.82,226.92,226.82,226.9,26769.0,213.8995,213.9938,213.8995,213.975,26769.0
2021-08-02 15:20:00,226.9,226.9,226.75,226.77,29228.0,213.975,213.975,213.8335,213.8524,29228.0
2021-08-02 15:25:00,226.77,226.77,226.67,226.7,52594.0,213.8524,213.8524,213.7581,213.7864,52594.0
2021-08-02 15:30:00,226.71,226.74,226.54,226.67,46848.0,213.7958,213.8241,213.6355,213.7581,46848.0
2021-08-02 15:35:00,226.69,226.73,226.54,226.56,43713.0,213.7769,213.8147,213.6355,213.6543,43713.0
2021-08-02 15:40:00,226.56,226.59,226.42,226.42,34942.0,213.6543,213.6826,213.5223,213.5223,34942.0
2021-08-02 15:45:00,226.42,226.45,226.26,226.29,46721.0,213.5223,213.5506,213.3714,213.3997,46721.0
2021-08-02 15:50:00,226.29,226.48,226.19,226.28,69144.0,213.3997,213.5789,213.3054,213.3903,69144.0
2021-08-02 15:55:00,226.28,226.35,226.21,226.35,116668.0,213.3903,213.4563,213.3243,213.4563,116668.0
2021-08-03 09:30:00,226.83,226.95,226.45,226.57,144931.0,213.909,214.0221,213.5506,213.6638,144931.0
2021-08-03 09:35:00,226.56,226.58,226.31,226.42,28887.0,213.6543,213.6732,213.4186,213.5223,28887.0
2021-08-03 09:40:00,226.4,226.45,226.14,226.22,45032.0,213.5035,213.5506,213.2583,213.3337,45032.0
2021-08-03 09:45:00,226.21,226.26,225.96,225.98,38849.0,213.3243,213.3714,213.0885,213.1074,38849.0
2021-08-03 09:50:00,225.95,225.99,225.72,225.75,58882.0,213.0791,213.1168,212.8622,212.8905,58882.0
2021-08-03 09:55:00,225.71,225.8,225.55,225.64,38941.0,212.8528,212.9376,212.7019,212.7867,38941.0
2021-08-03 10:00:00,225.66,225.95,225.62,225.82,51301.0,212.8056,213.0791,212.7679,212.9565,51301.0
2021-08-03 10:05:00,225.8,225.83,225.37,225.38,33992.0,212.9376,212.9659,212.5321,212.5416,33992.0
2021-08-03 10:10:00,225.39,225.55,225.28,225.5,53443.0,212.551,212.7019,212.4472,212.6547,53443.0
2021-08-03 10:15:00,225.52,225.98,225.42,225.97,36832.0,212.6736,213.1074,212.5793,213.0979,36832.0
2021-08-03 10:20:00,225.95,226.31,225.92,226.29,37043.0,213.0791,213.4186,213.0508,213.3997,37043.0
2021-08-03 10:25:00,226.28,226.32,226.17,226.23,30309.0,213.3903,213.428,213.2866,213.3431,30309.0
2021-08-03 10:30:00,226.27,226.27,225.85,225.85,27542.0,213.3809,213.3809,212.9848,212.9848,27542.0
2021-08-03 10:35:00,225.89,226.15,225.81,226.09,30553.0,213.0225,213.2677,212.9471,213.2111,30553.0
2021-08-03 10:40:00,226.04,226.26,226.02,226.11,33331.0,213.164,213.3714,213.1451,213.23,33331.0
2021-08-03 10:45:00,226.11,226.34,225.91,226.31,54447.0,213.23,213.4469,213.0414,213.4186,54447.0
2021-08-03 10:50:00,226.35,226.45,226.16,226.16,22585.0,213.4563,213.5506,213.2771,213.2771,22585.0
2021-08-03 10:55:00,226.16,226.21,225.98,226.02,13461.0,213.2771,213.3243,213.1074,213.1451,13461.0
2021-08-03 11:00:00,226.01,226.27,226.0,226.03,23395.0,213.1357,213.3809,213.1262,213.1545,23395.0
2021-08-03 11:05:00,226.06,226.19,225.9,226.13,15428.0,213.1828,213.3054,213.0319,213.2488,15428.0
2021-08-03 11:10:00,226.1,226.17,226.0,226.06,21335.0,213.2205,213.2866,213.1262,213.1828,21335.0
2021-08-03 11:15:00,226.09,226.15,225.91,225.92,32693.0,213.2111,213.2677,213.0414,213.0508,32693.0
2021-08-03 11:20:00,225.9,226.05,225.88,226.0,32323.0,213.0319,213.1734,213.0131,213.1262,32323.0
2021-08-03 11:25:00,226.01,226.24,225.9,226.22,20154.0,213.1357,213.3526,213.0319,213.3337,20154.0
2021-08-03 11:30:00,226.23,226.53,226.23,226.49,61490.0,213.3431,213.626,213.3431,213.5883,61490.0
2021-08-03 11:35:00,226.49,226.58,226.48,226.56,38677.0,213.5883,213.6732,213.5789,213.6543,38677.0
2021-08-03 11:40:00,226.59,227.22,226.55,227.16,81327.0,213.6826,214.2767,213.6449,214.2202,81327.0
2021-08-03 11:45:00,227.14,227.18,227.06,227.1,32088.0,214.2013,214.239,214.1259,214.1636,32088.0
2021-08-03 11:50:00,227.12,227.21,227.07,227.11,15442.0,214.1824,214.2673,214.1353,214.173,15442.0
2021-08-03 11:55:00,227.15,227.27,227.14,227.24,26524.0,214.2107,214.3239,214.2013,214.2956,26524.0
2021-08-03 12:00:00,227.29,227.3,227.19,227.26,13444.0,214.3428,214.3522,214.2484,214.3145,13444.0
2021-08-03 12:05:00,227.27,227.27,227.14,227.15,14366.0,214.3239,214.3239,214.2013,214.2107,14366.0
2021-08-03 12:10:00,227.14,227.16,227.07,227.09,16718.0,214.2013,214.2202,214.1353,214.1541,16718.0
2021-08-03 12:15:00,227.09,227.21,226.97,226.99,20385.0,214.1541,214.2673,214.041,214.0598,20385.0
2021-08-03 12:20:00,226.99,227.05,226.94,226.94,9558.0,214.0598,214.1164,214.0127,214.0127,9558.0
2021-08-03 12:25:00,226.93,227.0,226.91,226.97,14186.0,214.0033,214.0693,213.9844,214.041,14186.0
2021-08-03 12:30:00,226.99,227.08,226.93,227.06,26056.0,214.0598,214.1447,214.0033,214.1259,26056.0
2021-08-03 12:35:00,227.09,227.19,227.07,227.17,11079.0,214.1541,214.2484,214.1353,214.2296,11079.0
2021-08-03 12:40:00,227.15,227.18,227.12,227.13,22764.0,214.2107,214.239,214.1824,214.1919,22764.0
2021-08-03 12:45:00,227.13,227.16,227.1,227.12,16978.0,214.1919,214.2202,214.1636,214.1824,16978.0
2021-08-03 12:50:00,227.12,227.14,227.06,227.13,10207.0,214.1824,214.2013,214.1259,214.1919,10207.0
2021-08-03 12:55:00,227.15,227.24,227.13,227.24,14912.0,214.2107,214.2956,214.1919,214.2956,14912.0
2021-08-03 13:00:00,227.25,227.4,227.25,227.38,28489.0,214.305,214.4465,214.305,214.4276,28489.0
2021-08-03 13:05:00,227.39,227.46,227.37,227.45,10723.0,214.4371,214.5031,214.4182,214.4936,10723.0
2021-08-03 13:10:00,227.43,227.43,227.34,227.42,14874.0,214.4748,214.4748,214.3899,214.4653,14874.0
2021-08-03 13:15:00,227.43,227.46,227.37,227.38,13253.0,214.4748,214.5031,214.4182,214.4276,13253.0
2021-08-03 13:20:00,227.38,227.39,227.28,227.31,17973.0,214.4276,214.4371,214.3333,214.3616,17973.0
2021-08-03 13:25:00,227.32,227.35,227.26,227.34,21864.0,214.371,214.3993,214.3145,214.3899,21864.0
2021-08-03 13:30:00,227.34,227.42,227.31,227.39,11886.0,214.3899,214.4653,214.3616,214.4371,11886.0
2021-08-03 13:35:00,227.39,227.4,227.3,227.31,11646.0,214.4371,214.4465,214.3522,214.3616,11646.0
2021-08-03 13:40:00,227.32,227.34,227.28,227.28,21533.0,214.371,214.3899,214.3333,214.3333,21533.0
2021-08-03 13:45:00,227.28,227.35,227.26,227.34,13013.0,214.3333,214.3993,214.3145,214.3899,13013.0
2021-08-03 13:50:00,227.34,227.44,227.33,227.44,16438.0,214.3899,214.4842,214.3805,214.4842,16438.0
2021-08-03 13:55:00,227.45,227.46,227.4,227.42,20152.0,214.4936,214.5031,214.4465,214.4653,20152.0
2021-08-03 14:00:00,227.43,227.47,227.21,227.34,18703.0,214.4748,214.5125,214.2673,214.3899,18703.0
2021-08-03 14:05:00,227.33,227.45,227.32,227.41,18968.0,214.3805,214.4936,214.371,214.4559,18968.0
2021-08-03 14:10:00,227.42,227.58,227.41,227.47,29672.0,214.4653,214.6162,214.4559,214.5125,29672.0
2021-08-03 14:15:00,227.47,227.55,227.45,227.52,11493.0,214.5125,214.5879,214.4936,214.5597,11493.0
2021-08-03 14:20:00,227.52,227.54,227.47,227.47,8640.0,214.5597,214.5785,214.5125,214.5125,8640.0
2021-08-03 14:25:00,227.5,227.59,227.48,227.55,13394.0,214.5408,214.6257,214.5219,214.5879,13394.0
2021-08-03 14:30:00,227.53,227.62,227.52,227.55,36946.0,214.5691,214.654,214.5597,214.5879,36946.0
2021-08-03 14:35:00,227.58,227.61,227.56,227.59,17829.0,214.6162,214.6445,214.5974,214.6257,17829.0
2021-08-03 14:40:00,227.61,227.67,227.59,227.65,21646.0,214.6445,214.7011,214.6257,214.6822,21646.0
2021-08-03 14:45:00,227.68,227.68,227.42,227.43,20054.0,214.7105,214.7105,214.4653,214.4748,20054.0
2021-08-03 14:50:00,227.44,227.53,227.44,227.51,16013.0,214.4842,214.5691,214.4842,214.5502,16013.0
2021-08-03 14:55:00,227.51,227.63,227.51,227.59,14534.0,214.5502,214.6634,214.5502,214.6257,14534.0
2021-08-03 15:00:00,227.61,227.67,227.6,227.67,33309.0,214.6445,214.7011,214.6351,214.7011,33309.0
2021-08-03 15:05:00,227.65,227.81,227.65,227.75,49501.0,214.6822,214.8331,214.6822,214.7765,49501.0
2021-08-03 15:10:00,227.75,227.77,227.6,227.66,57166.0,214.7765,214.7954,214.6351,214.6917,57166.0
2021-08-03 15:15:00,227.69,227.75,227.67,227.71,27075.0,214.72,214.7765,214.7011,214.7388,27075.0
2021-08-03 15:20:00,227.7,227.81,227.68,227.81,23556.0,214.7294,214.8331,214.7105,214.8331,23556.0
2021-08-03 15:25:00,227.81,227.84,227.76,227.8,22084.0,214.8331,214.8614,214.786,214.8237,22084.0
2021-08-03 15:30:00,227.8,227.88,227.78,227.85,17526.0,214.8237,214.8991,214.8048,214.8709,17526.0
2021-08-03 15:35:00,227.84,227.87,227.77,227.78,34668.0,214.8614,214.8897,214.7954,214.8048,34668.0
2021-08-03 15:40:00,227.78,227.84,227.7,227.7,38883.0,214.8048,214.8614,214.7294,214.7294,38883.0
2021-08-03 15:45:00,227.69,227.8,227.67,227.75,35094.0,214.72,214.8237,214.7011,214.7765,35094.0
2021-08-03 15:50:00,227.75,227.88,227.69,227.86,59504.0,214.7765,214.8991,214.72,214.8803,59504.0
2021-08-03 15:55:00,227.84,228.0,227.8,228.0,89533.0,214.8614,215.0123,214.8237,215.0123,89533.0
2021-08-04 09:30:00,227.19,227.28,226.99,227.22,112146.0,214.2484,214.3333,214.0598,214.2767,112146.0
2021-08-04 09:35:00,227.26,227.4,227.17,227.3,19775.0,214.3145,214.4465,214.2296,214.3522,19775.0
2021-08-04 09:40:00,227.25,227.28,227.11,227.23,20121.0,214.305,214.3333,214.173,214.2862,20121.0
2021-08-04 09:45:00,227.23,227.4,227.17,227.36,37895.0,214.2862,214.4465,214.2296,214.4088,37895.0
2021-08-04 09:50:00,227.37,227.5,227.14,227.15,48588.0,214.4182,214.5408,214.2013,214.2107,48588.0
2021-08-04 09:55:00,227.22,227.31,227.1,227.3,14139.0,214.2767,214.3616,214.1636,214.3522,14139.0
2021-08-04 10:00:00,227.34,227.54,227.25,227.53,49668.0,214.3899,214.5785,214.305,214.5691,49668.0
2021-08-04 10:05:00,227.59,227.66,227.46,227.64,40108.0,214.6257,214.6917,214.5031,214.6728,40108.0
2021-08-04 10:10:00,227.65,227.69,227.52,227.63,77017.0,214.6822,214.72,214.5597,214.6634,77017.0
2021-08-04 10:15:00,227.63,227.63,227.52,227.6,32476.0,214.6634,214.6634,214.5597,214.6351,32476.0
2021-08-04 10:20:00,227.55,227.56,227.37,227.4,23755.0,214.5879,214.5974,214.4182,214.4465,23755.0
2021-08-04 10:25:00,227.39,227.5,227.32,227.34,15883.0,214.4371,214.5408,214.371,214.3899,15883.0
2021-08-04 10:30:00,227.35,227.35,226.9,227.08,44255.0,214.3993,214.3993,213.975,214.1447,44255.0
2021-08-04 10:35:00,227.1,227.23,227.08,227.23,11881.0,214.1636,214.2862,214.1447,214.2862,11881.0
2021-08-04 10:40:00,227.22,227.42,227.21,227.35,28165.0,214.2767,214.4653,214.2673,214.3993,28165.0
2021-08-04 10:45:00,227.37,227.48,227.31,227.33,35220.0,214.4182,214.5219,214.3616,214.3805,35220.0
2021-08-04 10:50:00,227.36,227.36,227.13,227.2,18335.0,214.4088,214.4088,214.1919,214.2579,18335.0
2021-08-04 10:55:00,227.18,227.23,227.14,227.19,32226.0,214.239,214.2862,214.2013,214.2484,32226.0
2021-08-04 11:00:00,227.19,227.26,227.09,227.21,31219.0,214.2484,214.3145,214.1541,214.2673,31219.0
2021-08-04 11:05:00,227.25,227.47,227.21,227.46,41582.0,214.305,214.5125,214.2673,214.5031,41582.0
2021-08-04 11:10:00,227.47,227.51,227.4,227.4,24932.0,214.5125,214.5502,214.4465,214.4465,24932.0
2021-08-04 11:15:00,227.43,227.48,227.35,227.36,19169.0,214.4748,214.5219,214.3993,214.4088,19169.0
2021-08-04 11:20:00,227.34,227.36,227.14,227.18,17396.0,214.3899,214.4088,214.2013,214.239,17396.0
2021-08-04 11:25:00,227.19,227.22,227.08,227.09,17985.0,214.2484,214.2767,214.1447,214.1541,17985.0
2021-08-04 11:30:00,227.13,227.21,227.05,227.18,21787.0,214.1919,214.2673,214.1164,214.239,21787.0
2021-08-04 11:35:00,227.18,227.18,226.9,226.96,177090.0,214.239,214.239,213.975,214.0316,177090.0
2021-08-04 11:40:00,226.99,227.0,226.75,226.9,35370.0,214.0598,214.0693,213.8335,213.975,35370.0
2021-08-04 11:45:00,226.91,227.03,226.9,226.98,33955.0,213.9844,214.0976,213.975,214.0504,33955.0
2021-08-04 11:50:00,226.98,227.02,226.88,226.94,41181.0,214.0504,214.0881,213.9561,214.0127,41181.0
2021-08-04 11:55:00,226.97,227.08,226.96,227.02,27406.0,214.041,214.1447,214.0316,214.0881,27406.0
2021-08-04 12:00:00,227.03,227.06,226.97,227.05,14782.0,214.0976,214.1259,214.041,214.1164,14782.0
2021-08-04 12:05:00,227.05,227.12,227.03,227.12,24095.0,214.1164,214.1824,214.0976,214.1824,24095.0
2021-08-04 12:10:00,227.12,227.16,227.06,227.14,32604.0,214.1824,214.2202,214.1259,214.2013,32604.0
2021-08-04 12:15:00,227.14,227.19,227.09,227.14,27380.0,214.2013,214.2484,214.1541,214.2013,27380.0
2021-08-04 12:20:00,227.15,227.15,227.05,227.07,16983.0,214.2107,214.2107,214.1164,214.1353,16983.0
2021-08-04 12:25:00,227.09,227.1,226.97,227.04,18995.0,214.1541,214.1636,214.041,214.107,18995.0
2021-08-04 12:30:00,227.04,227.1,226.99,227.06,31311.0,214.107,214.1636,214.0598,214.1259,31311.0
2021-08-04 12:35:00,227.05,227.11,227.02,227.1,18951.0,214.1164,214.173,214.0881,214.1636,18951.0
2021-08-04 12:40:00,227.1,227.12,226.91,226.97,40477.0,214.1636,214.1824,213.9844,214.041,40477.0
2021-08-04 12:45:00,226.98,227.11,226.97,227.1,12807.0,214.0504,214.173,214.041,214.1636,12807.0
2021-08-04 12:50:00,227.12,227.14,227.07,227.11,21991.0,214.1824,214.2013,214.1353,214.173,21991.0
2021-08-04 12:55:00,227.11,227.14,227.08,227.13,14028.0,214.173,214.2013,214.1447,214.1919,14028.0
2021-08-04 13:00:00,227.13,227.23,227.12,227.17,24684.0,214.1919,214.2862,214.1824,214.2296,24684.0
2021-08-04 13:05:00,227.2,227.34,227.2,227.31,36406.0,214.2579,214.3899,214.2579,214.3616,36406.0
2021-08-04 13:10:00,227.33,227.36,227.31,227.34,19341.0,214.3805,214.4088,214.3616,214.3899,19341.0
2021-08-04 13:15:00,227.34,227.37,227.27,227.37,26026.0,214.3899,214.4182,214.3239,214.4182,26026.0
2021-08-04 13:20:00,227.36,227.42,227.35,227.39,24988.0,214.4088,214.4653,214.3993,214.4371,24988.0
2021-08-04 13:25:00,227.39,227.39,227.28,227.29,23422.0,214.4371,214.4371,214.3333,214.3428,23422.0
2021-08-04 13:30:00,227.29,227.34,227.23,227.28,18984.0,214.3428,214.3899,214.2862,214.3333,18984.0
2021-08-04 13:35:00,227.28,227.29,227.18,227.23,23412.0,214.3333,214.3428,214.239,214.2862,23412.0
2021-08-04 13:40:00,227.25,227.25,227.18,227.19,27625.0,214.305,214.305,214.239,214.2484,27625.0
2021-08-04 13:45:00,227.19,227.25,227.14,227.25,35721.0,214.2484,214.305,214.2013,214.305,35721.0
2021-08-04 13:50:00,227.25,227.31,227.21,227.31,20877.0,214.305,214.3616,214.2673,214.3616,20877.0
2021-08-04 13:55:00,227.31,227.32,227.26,227.27,13072.0,214.3616,214.371,214.3145,214.3239,13072.0
2021-08-04 14:00:00,227.31,227.36,227.27,227.35,19553.0,214.3616,214.4088,214.3239,214.3993,19553.0
2021-08-04 14:05:00,227.36,227.4,227.32,227.38,20050.0,214.4088,214.4465,214.371,214.4276,20050.0
2021-08-04 14:10:00,227.38,227.44,227.37,227.42,35270.0,214.4276,214.4842,214.4182,214.4653,35270.0
2021-08-04 14:15:00,227.43,227.44,227.39,227.4,19904.0,214.4748,214.4842,214.4371,214.4465,19904.0
2021-08-04 14:20:00,227.4,227.44,227.38,227.42,20684.0,214.4465,214.4842,214.4276,214.4653,20684.0
2021-08-04 14:25:00,227.42,227.42,227.34,227.38,24771.0,214.4653,214.4653,214.3899,214.4276,24771.0
2021-08-04 14:30:00,227.37,227.43,227.33,227.43,25405.0,214.4182,214.4748,214.3805,214.4748,25405.0
2021-08-04 14:35:00,227.43,227.47,227.4,227.46,15935.0,214.4748,214.5125,214.4465,214.5031,15935.0
2021-08-04 14:40:00,227.46,227.47,227.37,227.41,23293.0,214.5031,214.5125,214.4182,214.4559,23293.0
2021-08-04 14:45:00,227.42,227.42,227.18,227.26,32225.0,214.4653,214.4653,214.239,214.3145,32225.0
2021-08-04 14:50:00,227.25,227.26,227.14,227.22,27912.0,214.305,214.3145,214.2013,214.2767,27912.0
2021-08-04 14:55:00,227.22,227.24,227.14,227.22,33259.0,214.2767,214.2956,214.2013,214.2767,33259.0
2021-08-04 15:00:00,227.23,227.26,227.17,227.25,14397.0,214.2862,214.3145,214.2296,214.305,14397.0
2021-08-04 15:05:00,227.25,227.3,227.17,227.17,23892.0,214.305,214.3522,214.2296,214.2296,23892.0
2021-08-04 15:10:00,227.2,227.21,227.08,227.11,34486.0,214.2579,214.2673,214.1447,214.173,34486.0
2021-08-04 15:15:00,227.11,227.12,227.03,227.09,33116.0,214.173,214.1824,214.0976,214.1541,33116.0
2021-08-04 15:20:00,227.09,227.18,227.09,227.14,19728.0,214.1541,214.239,214.1541,214.2013,19728.0
2021-08-04 15:25:00,227.15,227.22,227.14,227.21,17017.0,214.2107,214.2767,214.2013,214.2673,17017.0
2021-08-04 15:30:00,227.2,227.24,227.1,227.22,25503.0,214.2579,214.2956,214.1636,214.2767,25503.0
2021-08-04 15:35:00,227.23,227.23,227.15,227.18,17512.0,214.2862,214.2862,214.2107,214.239,17512.0
2021-08-04 15:40:00,227.18,227.27,227.14,227.25,26326.0,214.239,214.3239,214.2013,214.305,26326.0
2021-08-04 15:45:00,227.26,227.28,227.2,227.22,24160.0,214.3145,214.3333,214.2579,214.2767,24160.0
2021-08-04 15:50:00,227.22,227.33,227.16,227.2,64567.0,214.2767,214.3805,214.2202,214.2579,64567.0
2021-08-04 15:55:00,227.19,227.19,226.89,226.89,122275.0,214.2484,214.2484,213.9655,213.9655,122275.0
2021-08-05 09:30:00,227.52,227.6,227.24,227.54,82231.0,214.5597,214.6351,214.2956,214.5785,82231.0
2021-08-05 09:35:00,227.56,227.76,227.55,227.73,72789.0,214.5974,214.786,214.5879,214.7577,72789.0
2021-08-05 09:40:00,227.76,227.8,227.63,227.64,22429.0,214.786,214.8237,214.6634,214.6728,22429.0
2021-08-05 09:45:00,227.7,227.8,227.6,227.63,44240.0,214.7294,214.8237,214.6351,214.6634,44240.0
2021-08-05 09:50:00,227.63,227.85,227.63,227.84,28336.0,214.6634,214.8709,214.6634,214.8614,28336.0
2021-08-05 09:55:00,227.83,227.96,227.76,227.96,34216.0,214.852,214.9746,214.786,214.9746,34216.0
2021-08-05 10:00:00,227.98,228.0,227.89,227.96,56490.0,214.9934,215.0123,214.9086,214.9746,56490.0
2021-08-05 10:05:00,227.97,227.98,227.85,227.88,17002.0,214.984,214.9934,214.8709,214.8991,17002.0
2021-08-05 10:10:00,227.88,227.9,227.75,227.87,72321.0,214.8991,214.918,214.7765,214.8897,72321.0
2021-08-05 10:15:00,227.87,227.9,227.72,227.79,15481.0,214.8897,214.918,214.7483,214.8143,15481.0
2021-08-05 10:20:00,227.77,227.78,227.67,227.68,22148.0,214.7954,214.8048,214.7011,214.7105,22148.0
2021-08-05 10:25:00,227.74,227.75,227.65,227.69,9251.0,214.7671,214.7765,214.6822,214.72,9251.0
2021-08-05 10:30:00,227.7,227.79,227.7,227.79,19421.0,214.7294,214.8143,214.7294,214.8143,19421.0
2021-08-05 10:35:00,227.8,227.84,227.73,227.77,24499.0,214.8237,214.8614,214.7577,214.7954,24499.0
2021-08-05 10:40:00,227.77,227.9,227.76,227.89,9961.0,214.7954,214.918,214.786,214.9086,9961.0
2021-08-05 10:45:00,227.89,227.98,227.87,227.98,24160.0,214.9086,214.9934,214.8897,214.9934,24160.0
2021-08-05 10:50:00,227.98,228.08,227.98,228.07,31126.0,214.9934,215.0878,214.9934,215.0783,31126.0
2021-08-05 10:55:00,228.07,228.11,228.04,228.1,17846.0,215.0783,215.116,215.05,215.1066,17846.0
2021-08-05 11:00:00,228.1,228.18,228.05,228.15,38521.0,215.1066,215.1821,215.0595,215.1538,38521.0
2021-08-05 11:05:00,228.15,228.16,228.12,228.12,20855.0,215.1538,215.1632,215.1255,215.1255,20855.0
2021-08-05 11:10:00,228.11,228.19,228.1,228.18,31570.0,215.116,215.1915,215.1066,215.1821,31570.0
2021-08-05 11:15:00,228.18,228.19,228.09,228.13,22909.0,215.1821,215.1915,215.0972,215.1349,22909.0
2021-08-05 11:20:00,228.15,228.24,228.14,228.21,24166.0,215.1538,215.2386,215.1443,215.2103,24166.0
2021-08-05 11:25:00,228.23,228.29,228.22,228.28,12644.0,215.2292,215.2858,215.2198,215.2764,12644.0
2021-08-05 11:30:00,228.25,228.31,228.25,228.3,23167.0,215.2481,215.3046,215.2481,215.2952,23167.0
2021-08-05 11:35:00,228.3,228.3,228.21,228.23,11845.0,215.2952,215.2952,215.2103,215.2292,11845.0
2021-08-05 11:40:00,228.21,228.22,228.12,228.16,23205.0,215.2103,215.2198,215.1255,215.1632,23205.0
2021-08-05 11:45:00,228.16,228.16,228.11,228.14,11176.0,215.1632,215.1632,215.116,215.1443,11176.0
2021-08-05 11:50:00,228.15,228.2,228.13,228.18,16715.0,215.1538,215.2009,215.1349,215.1821,16715.0
2021-08-05 11:55:00,228.18,228.18,228.1,228.17,19148.0,215.1821,215.1821,215.1066,215.1726,19148.0
2021-08-05 12:00:00,228.17,228.19,228.11,228.13,30334.0,215.1726,215.1915,215.116,215.1349,30334.0
2021-08-05 12:05:00,228.13,228.24,228.13,228.24,9353.0,215.1349,215.2386,215.1349,215.2386,9353.0
2021-08-05 12:10:00,228.23,228.27,228.22,228.27,15977.0,215.2292,215.2669,215.2198,215.2669,15977.0
2021-08-05 12:15:00,228.26,228.27,228.16,228.19,13614.0,215.2575,215.2669,215.1632,215.1915,13614.0
2021-08-05 12:20:00,228.18,228.2,228.13,228.16,331340.0,215.1821,215.2009,215.1349,215.1632,331340.0
2021-08-05 12:25:00,228.17,228.17,228.09,228.11,20075.0,215.1726,215.1726,215.0972,215.116,20075.0
2021-08-05 12:30:00,228.1,228.14,228.07,228.08,8354.0,215.1066,215.1443,215.0783,215.0878,8354.0
2021-08-05 12:35:00,228.09,228.09,228.0,228.01,21301.0,215.0972,215.0972,215.0123,215.0217,21301.0
2021-08-05 12:40:00,228.0,228.01,227.94,227.96,9716.0,215.0123,215.0217,214.9557,214.9746,9716.0
2021-08-05 12:45:00,227.95,227.98,227.92,227.97,7296.0,214.9652,214.9934,214.9369,214.984,7296.0
2021-08-05 12:50:00,227.99,228.01,227.94,227.95,23310.0,215.0029,215.0217,214.9557,214.9652,23310.0
2021-08-05 12:55:00,227.95,227.97,227.92,227.93,25670.0,214.9652,214.984,214.9369,214.9463,25670.0
2021-08-05 13:00:00,227.92,227.97,227.91,227.95,6983.0,214.9369,214.984,214.9274,214.9652,6983.0
2021-08-05 13:05:00,227.97,227.98,227.92,227.96,9474.0,214.984,214.9934,214.9369,214.9746,9474.0
2021-08-05 13:10:00,227.96,227.98,227.95,227.98,5225.0,214.9746,214.9934,214.9652,214.9934,5225.0
2021-08-05 13:15:00,227.97,227.99,227.96,227.99,7708.0,214.984,215.0029,214.9746,215.0029,7708.0
2021-08-05 13:20:00,228.0,228.02,227.98,227.99,14878.0,215.0123,215.0312,214.9934,215.0029,14878.0
2021-08-05 13:25:00,228.02,228.08,228.01,228.06,6682.0,215.0312,215.0878,215.0217,215.0689,6682.0
2021-08-05 13:30:00,228.07,228.12,228.06,228.09,11096.0,215.0783,215.1255,215.0689,215.0972,11096.0
2021-08-05 13:35:00,228.09,228.1,228.06,228.08,13673.0,215.0972,215.1066,215.0689,215.0878,13673.0
2021-08-05 13:40:00,228.09,228.13,228.09,228.13,9316.0,215.0972,215.1349,215.0972,215.1349,9316.0
2021-08-05 13:45:00,228.09,228.16,228.08,228.16,13277.0,215.0972,215.1632,215.0878,215.1632,13277.0
2021-08-05 13:50:00,228.15,228.16,228.12,228.15,9778.0,215.1538,215.1632,215.1255,215.1538,9778.0
2021-08-05 13:55:00,228.16,228.19,228.15,228.19,10418.0,215.1632,215.1915,215.1538,215.1915,10418.0
2021-08-05 14:00:00,228.19,228.24,228.18,228.2,7727.0,215.1915,215.2386,215.1821,215.2009,7727.0
2021-08-05 14:05:00,228.18,228.2,228.07,228.14,9005.0,215.1821,215.2009,215.0783,215.1443,9005.0
2021-08-05 14:10:00,228.14,228.19,228.12,228.13,13216.0,215.1443,215.1915,215.1255,215.1349,13216.0
2021-08-05 14:15:00,228.12,228.17,228.11,228.15,33965.0,215.1255,215.1726,215.116,215.1538,33965.0
2021-08-05 14:20:00,228.12,228.12,228.09,228.09,13109.0,215.1255,215.1255,215.0972,215.0972,13109.0
2021-08-05 14:25:00,228.08,228.13,228.08,228.11,12419.0,215.0878,215.1349,215.0878,215.116,12419.0
2021-08-05 14:30:00,228.1,228.14,228.07,228.09,23762.0,215.1066,215.1443,215.0783,215.0972,23762.0
2021-08-05 14:35:00,228.1,228.14,228.1,228.12,7399.0,215.1066,215.1443,215.1066,215.1255,7399.0
2021-08-05 14:40:00,228.13,228.18,228.11,228.12,11593.0,215.1349,215.1821,215.116,215.1255,11593.0
2021-08-05 14:45:00,228.11,228.11,228.06,228.08,13676.0,215.116,215.116,215.0689,215.0878,13676.0
2021-08-05 14:50:00,228.08,228.12,228.05,228.06,7530.0,215.0878,215.1255,215.0595,215.0689,7530.0
2021-08-05 14:55:00,228.04,228.1,228.03,228.04,13857.0,215.05,215.1066,215.0406,215.05,13857.0
2021-08-05 15:00:00,228.04,228.13,228.02,228.11,14193.0,215.05,215.1349,215.0312,215.116,14193.0
2021-08-05 15:05:00,228.11,228.15,228.1,228.11,7822.0,215.116,215.1538,215.1066,215.116,7822.0
2021-08-05 15:10:00,228.11,228.13,228.07,228.08,16760.0,215.116,215.1349,215.0783,215.0878,16760.0
2021-08-05 15:15:00,228.07,228.09,227.99,228.02,13287.0,215.0783,215.0972,215.0029,215.0312,13287.0
2021-08-05 15:20:00,228.01,228.09,228.01,228.06,73007.0,215.0217,215.0972,215.0217,215.0689,73007.0
2021-08-05 15:25:00,228.06,228.11,228.06,228.11,12993.0,215.0689,215.116,215.0689,215.116,12993.0
2021-08-05 15:30:00,228.09,228.16,228.07,228.16,21145.0,215.0972,215.1632,215.0783,215.1632,21145.0
2021-08-05 15:35:00,228.16,228.24,228.16,228.24,21438.0,215.1632,215.2386,215.1632,215.2386,21438.0
2021-08-05 15:40:00,228.24,228.28,228.2,228.27,27942.0,215.2386,215.2764,215.2009,215.2669,27942.0
2021-08-05 15:45:00,228.27,228.3,228.23,228.27,20565.0,215.2669,215.2952,215.2292,215.2669,20565.0
2021-08-05 15:50:00,228.28,228.39,228.28,228.38,31820.0,215.2764,215.3801,215.2764,215.3707,31820.0
2021-08-05 15:55:00,228.38,228.6,228.37,228.55,59910.0,215.3707,215.5781,215.3612,215.531,59910.0
2021-08-06 09:30:00,228.93,229.31,228.71,229.2,129519.0,215.8893,216.2477,215.6819,216.144,129519.0
2021-08-06 09:35:00,229.21,229.26,228.96,229.06,38991.0,216.1534,216.2005,215.9176,216.0119,38991.0
2021-08-06 09:40:00,229.1,229.17,228.95,229.0,40685.0,216.0496,216.1157,215.9082,215.9553,40685.0
2021-08-06 09:45:00,229.01,229.09,228.84,228.87,81317.0,215.9648,216.0402,215.8045,215.8328,81317.0
2021-08-06 09:50:00,228.88,228.9,228.51,228.71,22407.0,215.8422,215.861,215.4933,215.6819,22407.0
2021-08-06 09:55:00,228.69,228.71,228.56,228.7,63599.0,215.663,215.6819,215.5404,215.6724,63599.0
2021-08-06 10:00:00,228.7,228.88,228.56,228.88,53835.0,215.6724,215.8422,215.5404,215.8422,53835.0
2021-08-06 10:05:00,228.87,228.87,228.7,228.75,30892.0,215.8328,215.8328,215.6724,215.7196,30892.0
2021-08-06 10:10:00,228.74,228.81,228.69,228.73,65819.0,215.7102,215.7762,215.663,215.7007,65819.0
2021-08-06 10:15:00,228.72,228.84,228.67,228.76,20171.0,215.6913,215.8045,215.6441,215.729,20171.0
2021-08-06 10:20:00,228.77,228.77,228.68,228.77,16922.0,215.7384,215.7384,215.6536,215.7384,16922.0
2021-08-06 10:25:00,228.8,228.81,228.7,228.77,14404.0,215.7667,215.7762,215.6724,215.7384,14404.0
2021-08-06 10:30:00,228.73,228.88,228.72,228.83,21573.0,215.7007,215.8422,215.6913,215.795,21573.0
2021-08-06 10:35:00,228.81,228.86,228.69,228.7,14808.0,215.7762,215.8233,215.663,215.6724,14808.0
2021-08-06 10:40:00,228.7,228.73,228.66,228.68,20314.0,215.6724,215.7007,215.6347,215.6536,20314.0
2021-08-06 10:45:00,228.68,228.7,228.47,228.48,18694.0,215.6536,215.6724,215.4555,215.465,18694.0
2021-08-06 10:50:00,228.48,228.53,228.43,228.53,44174.0,215.465,215.5121,215.4178,215.5121,44174.0
2021-08-06 10:55:00,228.54,228.55,228.41,228.54,23753.0,215.5215,215.531,215.399,215.5215,23753.0
2021-08-06 11:00:00,228.56,228.64,228.49,228.52,34064.0,215.5404,215.6159,215.4744,215.5027,34064.0
2021-08-06 11:05:00,228.49,228.57,228.39,228.56,16399.0,215.4744,215.5498,215.3801,215.5404,16399.0
2021-08-06 11:10:00,228.58,228.59,228.5,228.55,15659.0,215.5593,215.5687,215.4838,215.531,15659.0
2021-08-06 11:15:00,228.56,228.58,228.48,228.58,15925.0,215.5404,215.5593,215.465,215.5593,15925.0
2021-08-06 11:20:00,228.6,228.83,228.6,228.81,16077.0,215.5781,215.795,215.5781,215.7762,16077.0
2021-08-06 11:25:00,228.81,228.82,228.63,228.77,17764.0,215.7762,215.7856,215.6064,215.7384,17764.0
2021-08-06 11:30:00,228.75,228.78,228.69,228.71,12000.0,215.7196,215.7479,215.663,215.6819,12000.0
2021-08-06 11:35:00,228.67,228.7,228.63,228.66,13390.0,215.6441,215.6724,215.6064,215.6347,13390.0
2021-08-06 11:40:00,228.65,228.71,228.63,228.68,11432.0,215.6253,215.6819,215.6064,215.6536,11432.0
2021-08-06 11:45:00,228.67,228.73,228.62,228.71,12483.0,215.6441,215.7007,215.597,215.6819,12483.0
2021-08-06 11:50:00,228.72,228.75,228.69,228.74,12009.0,215.6913,215.7196,215.663,215.7102,12009.0
2021-08-06 11:55:00,228.73,228.89,228.72,228.89,15661.0,215.7007,215.8516,215.6913,215.8516,15661.0
2021-08-06 12:00:00,228.89,228.9,228.83,228.87,18526.0,215.8516,215.861,215.795,215.8328,18526.0
2021-08-06 12:05:00,228.89,228.9,228.84,228.84,8480.0,215.8516,215.861,215.8045,215.8045,8480.0
2021-08-06 12:10:00,228.85,228.86,228.81,228.83,11224.0,215.8139,215.8233,215.7762,215.795,11224.0
2021-08-06 12:15:00,228.83,228.86,228.8,228.85,18660.0,215.795,215.8233,215.7667,215.8139,18660.0
2021-08-06 12:20:00,228.86,228.91,228.85,228.9,11073.0,215.8233,215.8705,215.8139,215.861,11073.0
2021-08-06 12:25:00,228.9,228.92,228.86,228.87,15549.0,215.861,215.8799,215.8233,215.8328,15549.0
2021-08-06 12:30:00,228.86,228.91,228.79,228.87,35292.0,215.8233,215.8705,215.7573,215.8328,35292.0
2021-08-06 12:35:00,228.87,228.89,228.84,228.84,45687.0,215.8328,215.8516,215.8045,215.8045,45687.0
2021-08-06 12:40:00,228.83,228.85,228.79,228.81,18411.0,215.795,215.8139,215.7573,215.7762,18411.0
2021-08-06 12:45:00,228.79,228.85,228.79,228.84,13815.0,215.7573,215.8139,215.7573,215.8045,13815.0
2021-08-06 12:50:00,228.84,228.9,228.84,228.9,8919.0,215.8045,215.861,215.8045,215.861,8919.0
2021-08-06 12:55:00,228.92,228.99,228.92,228.97,16895.0,215.8799,215.9459,215.8799,215.9271,16895.0
2021-08-06 13:00:00,228.97,229.0,228.94,228.98,15384.0,215.9271,215.9553,215.8988,215.9365,15384.0
2021-08-06 13:05:00,228.99,228.99,228.94,228.94,14602.0,215.9459,215.9459,215.8988,215.8988,14602.0
2021-08-06 13:10:00,228.96,228.99,228.95,228.99,6911.0,215.9176,215.9459,215.9082,215.9459,6911.0
2021-08-06 13:15:00,228.99,229.0,228.98,229.0,13163.0,215.9459,215.9553,215.9365,215.9553,13163.0
2021-08-06 13:20:00,228.99,228.99,228.92,228.92,14848.0,215.9459,215.9459,215.8799,215.8799,14848.0
2021-08-06 13:25:00,228.92,228.94,228.88,228.89,15843.0,215.8799,215.8988,215.8422,215.8516,15843.0
2021-08-06 13:30:00,228.9,228.91,228.88,228.91,15827.0,215.861,215.8705,215.8422,215.8705,15827.0
2021-08-06 13:35:00,228.91,228.93,228.87,228.87,19202.0,215.8705,215.8893,215.8328,215.8328,19202.0
2021-08-06 13:40:00,228.86,228.88,228.81,228.83,16220.0,215.8233,215.8422,215.7762,215.795,16220.0
2021-08-06 13:45:00,228.83,228.89,228.82,228.87,10333.0,215.795,215.8516,215.7856,215.8328,10333.0
2021-08-06 13:50:00,228.86,228.88,228.83,228.84,12554.0,215.8233,215.8422,215.795,215.8045,12554.0
2021-08-06 13:55:00,228.86,228.91,228.84,228.91,14610.0,215.8233,215.8705,215.8045,215.8705,14610.0
2021-08-06 14:00:00,228.92,228.94,228.89,228.93,16510.0,215.8799,215.8988,215.8516,215.8893,16510.0
2021-08-06 14:05:00,228.93,228.93,228.88,228.88,14293.0,215.8893,215.8893,215.8422,215.8422,14293.0
2021-08-06 14:10:00,228.91,228.92,228.84,228.86,24099.0,215.8705,215.8799,215.8045,215.8233,24099.0
2021-08-06 14:15:00,228.84,228.92,228.84,228.91,15079.0,215.8045,215.8799,215.8045,215.8705,15079.0
2021-08-06 14:20:00,228.91,228.92,228.84,228.87,9888.0,215.8705,215.8799,215.8045,215.8328,9888.0
2021-08-06 14:25:00,228.88,228.89,228.86,228.88,5908.0,215.8422,215.8516,215.8233,215.8422,5908.0
2021-08-06 14:30:00,228.88,228.9,228.84,228.87,14860.0,215.8422,215.861,215.8045,215.8328,14860.0
2021-08-06 14:35:00,228.86,228.89,228.84,228.87,5941.0,215.8233,215.8516,215.8045,215.8328,5941.0
2021-08-06 14:40:00,228.87,228.87,228.81,228.83,6620.0,215.8328,215.8328,215.7762,215.795,6620.0
2021-08-06 14:45:00,228.83,228.83,228.74,228.74,28472.0,215.795,215.795,215.7102,215.7102,28472.0
2021-08-06 14:50:00,228.73,228.76,228.7,228.71,17351.0,215.7007,215.729,215.6724,215.6819,17351.0
2021-08-06 14:55:00,228.7,228.7,228.64,228.65,24198.0,215.6724,215.6724,215.6159,215.6253,24198.0
2021-08-06 15:00:00,228.64,228.68,228.55,228.55,17485.0,215.6159,215.6536,215.531,215.531,17485.0
2021-08-06 15:05:00,228.56,228.66,228.56,228.66,10183.0,215.5404,215.6347,215.5404,215.6347,10183.0
2021-08-06 15:10:00,228.66,228.74,228.66,228.73,11923.0,215.6347,215.7102,215.6347,215.7007,11923.0
2021-08-06 15:15:00,228.73,228.75,228.7,228.73,16085.0,215.7007,215.7196,215.6724,215.7007,16085.0
2021-08-06 15:20:00,228.75,228.78,228.74,228.78,14630.0,215.7196,215.7479,215.7102,215.7479,14630.0
2021-08-06 15:25:00,228.78,228.81,228.73,228.81,11857.0,215.7479,215.7762,215.7007,215.7762,11857.0
2021-08-06 15:30:00,228.81,228.85,228.76,228.85,17932.0,215.7762,215.8139,215.729,215.8139,17932.0
2021-08-06 15:35:00,228.85,228.89,228.77,228.77,27994.0,215.8139,215.8516,215.7384,215.7384,27994.0
2021-08-06 15:40:00,228.78,228.8,228.65,228.65,11993.0,215.7479,215.7667,215.6253,215.6253,11993.0
2021-08-06 15:45:00,228.65,228.68,228.61,228.63,25639.0,215.6253,215.6536,215.5876,215.6064,25639.0
2021-08-06 15:50:00,228.62,228.69,228.55,228.69,44952.0,215.597,215.663,215.531,215.663,44952.0
2021-08-06 15:55:00,228.68,228.86,228.68,228.8,62053.0,215.6536,215.8233,215.6536,215.7667,62053.0
2021-08-09 09:30:00,228.86,228.87,228.31,228.33,164048.0,215.8233,215.8328,215.3046,215.3235,164048.0
2021-08-09 09:35:00,228.31,228.36,228.03,228.08,37909.0,215.3046,215.3518,215.0406,215.0878,37909.0
2021-08-09 09:40:00,228.05,228.28,228.02,228.27,40626.0,215.0595,215.2764,215.0312,215.2669,40626.0
2021-08-09 09:45:00,228.27,228.47,228.22,228.4,51514.0,215.2669,215.4555,215.2198,215.3895,51514.0
2021-08-09 09:50:00,228.42,228.54,228.3,228.3,23778.0,215.4084,215.5215,215.2952,215.2952,23778.0
2021-08-09 09:55:00,228.27,228.46,228.27,228.41,31635.0,215.2669,215.4461,215.2669,215.399,31635.0
2021-08-09 10:00:00,228.41,228.43,228.34,228.36,51985.0,215.399,215.4178,215.3329,215.3518,51985.0
2021-08-09 10:05:00,228.37,228.47,228.32,228.32,18652.0,215.3612,215.4555,215.3141,215.3141,18652.0
2021-08-09 10:10:00,228.34,228.45,228.26,228.28,35705.0,215.3329,215.4367,215.2575,215.2764,35705.0
2021-08-09 10:15:00,228.27,228.36,228.21,228.34,54308.0,215.2669,215.3518,215.2103,215.3329,54308.0
2021-08-09 10:20:00,228.34,228.45,228.33,228.44,29848.0,215.3329,215.4367,215.3235,215.4272,29848.0
2021-08-09 10:25:00,228.43,228.5,228.41,228.45,34826.0,215.4178,215.4838,215.399,215.4367,34826.0
2021-08-09 10:30:00,228.45,228.51,228.42,228.43,10469.0,215.4367,215.4933,215.4084,215.4178,10469.0
2021-08-09 10:35:00,228.41,228.54,228.4,228.47,16642.0,215.399,215.5215,215.3895,215.4555,16642.0
2021-08-09 10:40:00,228.46,228.58,228.46,228.55,19869.0,215.4461,215.5593,215.4461,215.531,19869.0
2021-08-09 10:45:00,228.55,228.61,228.52,228.54,19813.0,215.531,215.5876,215.5027,215.5215,19813.0
2021-08-09 10:50:00,228.54,228.67,228.51,228.57,24508.0,215.5215,215.6441,215.4933,215.5498,24508.0
2021-08-09 10:55:00,228.58,228.61,228.46,228.53,70165.0,215.5593,215.5876,215.4461,215.5121,70165.0
2021-08-09 11:00:00,228.51,228.55,228.46,228.49,18740.0,215.4933,215.531,215.4461,215.4744,18740.0
2021-08-09 11:05:00,228.51,228.6,228.46,228.53,22132.0,215.4933,215.5781,215.4461,215.5121,22132.0
2021-08-09 11:10:00,228.53,228.59,228.52,228.55,14984.0,215.5121,215.5687,215.5027,215.531,14984.0
2021-08-09 11:15:00,228.54,228.63,228.52,228.62,25816.0,215.5215,215.6064,215.5027,215.597,25816.0
2021-08-09 11:20:00,228.61,228.63,228.49,228.52,23986.0,215.5876,215.6064,215.4744,215.5027,23986.0
2021-08-09 11:25:00,228.53,228.58,228.5,228.56,22489.0,215.5121,215.5593,215.4838,215.5404,22489.0
2021-08-09 11:30:00,228.59,228.62,228.54,228.6,24253.0,215.5687,215.597,215.5215,215.5781,24253.0
2021-08-09 11:35:00,228.59,228.67,228.59,228.62,18801.0,215.5687,215.6441,215.5687,215.597,18801.0
2021-08-09 11:40:00,228.62,228.68,228.61,228.67,13785.0,215.597,215.6536,215.5876,215.6441,13785.0
2021-08-09 11:45:00,228.67,228.74,228.67,228.73,25998.0,215.6441,215.7102,215.6441,215.7007,25998.0
2021-08-09 11:50:00,228.73,228.8,228.72,228.79,24863.0,215.7007,215.7667,215.6913,215.7573,24863.0
2021-08-09 11:55:00,228.8,228.85,228.79,228.84,27563.0,215.7667,215.8139,215.7573,215.8045,27563.0
2021-08-09 12:00:00,228.84,228.85,228.73,228.73,21039.0,215.8045,215.8139,215.7007,215.7007,21039.0
2021-08-09 12:05:00,228.74,228.82,228.74,228.8,12666.0,215.7102,215.7856,215.7102,215.7667,12666.0
2021-08-09 12:10:00,228.81,228.82,228.78,228.79,13022.0,215.7762,215.7856,215.7479,215.7573,13022.0
2021-08-09 12:15:00,228.79,228.81,228.76,228.78,21907.0,215.7573,215.7762,215.729,215.7479,21907.0
2021-08-09 12:20:00,228.78,228.78,228.71,228.72,18691.0,215.7479,215.7479,215.6819,215.6913,18691.0
2021-08-09 12:25:00,228.7,228.76,228.7,228.72,41154.0,215.6724,215.729,215.6724,215.6913,41154.0
2021-08-09 12:30:00,228.72,228.79,228.72,228.75,17049.0,215.6913,215.7573,215.6913,215.7196,17049.0
2021-08-09 12:35:00,228.76,228.77,228.73,228.77,19787.0,215.729,215.7384,215.7007,215.7384,19787.0
2021-08-09 12:40:00,228.78,228.78,228.71,228.74,13194.0,215.7479,215.7479,215.6819,215.7102,13194.0
2021-08-09 12:45:00,228.74,228.8,228.73,228.77,21338.0,215.7102,215.7667,215.7007,215.7384,21338.0
2021-08-09 12:50:00,228.77,228.81,228.77,228.8,16548.0,215.7384,215.7762,215.7384,215.7667,16548.0
2021-08-09 12:55:00,228.8,228.82,228.75,228.79,9783.0,215.7667,215.7856,215.7196,215.7573,9783.0
2021-08-09 13:00:00,228.81,228.82,228.76,228.8,11479.0,215.7762,215.7856,215.729,215.7667,11479.0
2021-08-09 13:05:00,228.79,228.81,228.77,228.78,62083.0,215.7573,215.7762,215.7384,215.7479,62083.0
2021-08-09 13:10:00,228.8,228.81,228.77,228.79,23945.0,215.7667,215.7762,215.7384,215.7573,23945.0
2021-08-09 13:15:00,228.8,228.81,228.74,228.74,14673.0,215.7667,215.7762,215.7102,215.7102,14673.0
2021-08-09 13:20:00,228.75,228.8,228.72,228.79,15324.0,215.7196,215.7667,215.6913,215.7573,15324.0
2021-08-09 13:25:00,228.8,228.8,228.74,228.75,16268.0,215.7667,215.7667,215.7102,215.7196,16268.0
2021-08-09 13:30:00,228.74,228.75,228.68,228.69,17567.0,215.7102,215.7196,215.6536,215.663,17567.0
2021-08-09 13:35:00,228.7,228.77,228.68,228.77,15114.0,215.6724,215.7384,215.6536,215.7384,15114.0
2021-08-09 13:40:00,228.76,228.79,228.75,228.78,14668.0,215.729,215.7573,215.7196,215.7479,14668.0
2021-08-09 13:45:00,228.78,228.8,228.75,228.79,39550.0,215.7479,215.7667,215.7196,215.7573,39550.0
2021-08-09 13:50:00,228.78,228.81,228.78,228.8,31662.0,215.7479,215.7762,215.7479,215.7667,31662.0
2021-08-09 13:55:00,228.81,228.86,228.8,228.83,29633.0,215.7762,215.8233,215.7667,215.795,29633.0
2021-08-09 14:00:00,228.83,228.87,228.82,228.87,11591.0,215.795,215.8328,215.7856,215.8328,11591.0
2021-08-09 14:05:00,228.87,228.87,228.82,228.83,23144.0,215.8328,215.8328,215.7856,215.795,23144.0
2021-08-09 14:10:00,228.84,228.87,228.83,228.84,19118.0,215.8045,215.8328,215.795,215.8045,19118.0
2021-08-09 14:15:00,228.84,228.87,228.84,228.86,14838.0,215.8045,215.8328,215.8045,215.8233,14838.0
2021-08-09 14:20:00,228.87,228.87,228.84,228.86,19699.0,215.8328,215.8328,215.8045,215.8233,19699.0
2021-08-09 14:25:00,228.86,228.93,228.85,228.93,33991.0,215.8233,215.8893,215.8139,215.8893,33991.0
2021-08-09 14:30:00,228.93,229.02,228.93,229.01,33880.0,215.8893,215.9742,215.8893,215.9648,33880.0
2021-08-09 14:35:00,229.02,229.04,229.0,229.03,33620.0,215.9742,215.9931,215.9553,215.9836,33620.0
2021-08-09 14:40:00,229.02,229.03,228.89,228.91,40411.0,215.9742,215.9836,215.8516,215.8705,40411.0
2021-08-09 14:45:00,228.91,228.93,228.88,228.91,12463.0,215.8705,215.8893,215.8422,215.8705,12463.0
2021-08-09 14:50:00,228.92,228.92,228.82,228.86,82665.0,215.8799,215.8799,215.7856,215.8233,82665.0
2021-08-09 14:55:00,228.85,228.89,228.83,228.88,9672.0,215.8139,215.8516,215.795,215.8422,9672.0
2021-08-09 15:00:00,228.87,228.91,228.83,228.86,37016.0,215.8328,215.8705,215.795,215.8233,37016.0
2021-08-09 15:05:00,228.84,228.86,228.81,228.84,15624.0,215.8045,215.8233,215.7762,215.8045,15624.0
2021-08-09 15:10:00,228.84,228.86,228.79,228.84,18914.0,215.8045,215.8233,215.7573,215.8045,18914.0
2021-08-09 15:15:00,228.85,228.87,228.81,228.81,19870.0,215.8139,215.8328,215.7762,215.7762,19870.0
2021-08-09 15:20:00,228.82,228.82,228.69,228.7,15224.0,215.7856,215.7856,215.663,215.6724,15224.0
2021-08-09 15:25:00,228.7,228.76,228.68,228.76,32968.0,215.6724,215.729,215.6536,215.729,32968.0
2021-08-09 15:30:00,228.75,228.84,228.75,228.82,40145.0,215.7196,215.8045,215.7196,215.7856,40145.0
2021-08-09 15:35:00,228.83,228.92,228.82,228.91,23468.0,215.795,215.8799,215.7856,215.8705,23468.0
2021-08-09 15:40:00,228.91,228.91,228.74,228.75,93492.0,215.8705,215.8705,215.7102,215.7196,93492.0
2021-08-09 15:45:00,228.74,228.74,228.63,228.63,115015.0,215.7102,215.7102,215.6064,215.6064,115015.0
2021-08-09 15:50:00,228.62,228.67,228.54,228.55,38580.0,215.597,215.6441,215.5215,215.531,38580.0
2021-08-09 15:55:00,228.56,228.7,228.54,228.66,122247.0,215.5404,215.6724,215.5215,215.6347,122247.0
2021-08-10 09:30:00,229.0,229.01,228.79,228.86,115840.0,215.9553,215.9648,215.7573,215.8233,115840.0
2021-08-10 09:35:00,228.85,228.96,228.78,228.88,29045.0,215.8139,215.9176,215.7479,215.8422,29045.0
2021-08-10 09:40:00,228.88,229.01,228.88,228.97,23818.0,215.8422,215.9648,215.8422,215.9271,23818.0
2021-08-10 09:45:00,228.97,228.99,228.82,228.87,26710.0,215.9271,215.9459,215.7856,215.8328,26710.0
2021-08-10 09:50:00,228.87,228.99,228.85,228.93,68594.0,215.8328,215.9459,215.8139,215.8893,68594.0
2021-08-10 09:55:00,228.97,229.12,228.97,229.03,19581.0,215.9271,216.0685,215.9271,215.9836,19581.0
2021-08-10 10:00:00,229.07,229.15,229.02,229.05,63740.0,216.0214,216.0968,215.9742,216.0025,63740.0
2021-08-10 10:05:00,229.05,229.1,228.98,229.07,29116.0,216.0025,216.0496,215.9365,216.0214,29116.0
2021-08-10 10:10:00,229.12,229.24,229.08,229.23,80092.0,216.0685,216.1817,216.0308,216.1722,80092.0
2021-08-10 10:15:00,229.23,229.31,229.19,229.19,37658.0,216.1722,216.2477,216.1345,216.1345,37658.0
2021-08-10 10:20:00,229.19,229.23,229.16,229.21,23310.0,216.1345,216.1722,216.1062,216.1534,23310.0
2021-08-10 10:25:00,229.24,229.24,229.1,229.11,26484.0,216.1817,216.1817,216.0496,216.0591,26484.0
2021-08-10 10:30:00,229.11,229.11,228.68,228.83,34841.0,216.0591,216.0591,215.6536,215.795,34841.0
2021-08-10 10:35:00,228.81,228.91,228.75,228.88,27885.0,215.7762,215.8705,215.7196,215.8422,27885.0
2021-08-10 10:40:00,228.84,228.85,228.57,228.6,19401.0,215.8045,215.8139,215.5498,215.5781,19401.0
2021-08-10 10:45:00,228.59,228.83,228.58,228.83,20102.0,215.5687,215.795,215.5593,215.795,20102.0
2021-08-10 10:50:00,228.79,228.81,228.51,228.64,26102.0,215.7573,215.7762,215.4933,215.6159,26102.0
2021-08-10 10:55:00,228.6,228.71,228.56,228.7,21457.0,215.5781,215.6819,215.5404,215.6724,21457.0
2021-08-10 11:00:00,228.69,228.73,228.52,228.7,29916.0,215.663,215.7007,215.5027,215.6724,29916.0
2021-08-10 11:05:00,228.69,228.73,228.58,228.59,57630.0,215.663,215.7007,215.5593,215.5687,57630.0
2021-08-10 11:10:00,228.61,228.68,228.54,228.56,18717.0,215.5876,215.6536,215.5215,215.5404,18717.0
2021-08-10 11:15:00,228.55,228.67,228.51,228.62,24197.0,215.531,215.6441,215.4933,215.597,24197.0
2021-08-10 11:20:00,228.61,228.89,228.6,228.88,35639.0,215.5876,215.8516,215.5781,215.8422,35639.0
2021-08-10 11:25:00,228.88,228.95,228.83,228.91,13541.0,215.8422,215.9082,215.795,215.8705,13541.0
2021-08-10 11:30:00,228.9,228.92,228.81,228.89,18936.0,215.861,215.8799,215.7762,215.8516,18936.0
2021-08-10 11:35:00,228.92,228.97,228.9,228.97,10988.0,215.8799,215.9271,215.861,215.9271,10988.0
2021-08-10 11:40:00,228.99,229.04,228.97,229.04,13794.0,215.9459,215.9931,215.9271,215.9931,13794.0
2021-08-10 11:45:00,229.03,229.1,229.01,229.09,10313.0,215.9836,216.0496,215.9648,216.0402,10313.0
2021-08-10 11:50:00,229.08,229.1,229.04,229.05,22534.0,216.0308,216.0496,215.9931,216.0025,22534.0
2021-08-10 11:55:00,229.06,229.08,229.05,229.08,18355.0,216.0119,216.0308,216.0025,216.0308,18355.0
2021-08-10 12:00:00,229.1,229.17,229.08,229.1,19012.0,216.0496,216.1157,216.0308,216.0496,19012.0
2021-08-10 12:05:00,229.1,229.15,229.09,229.1,16514.0,216.0496,216.0968,216.0402,216.0496,16514.0
2021-08-10 12:10:00,229.09,229.11,229.07,229.09,8668.0,216.0402,216.0591,216.0214,216.0402,8668.0
2021-08-10 12:15:00,229.1,229.19,229.09,229.17,14133.0,216.0496,216.1345,216.0402,216.1157,14133.0
2021-08-10 12:20:00,229.18,229.21,229.16,229.16,12315.0,216.1251,216.1534,216.1062,216.1062,12315.0
2021-08-10 12:25:00,229.17,229.23,229.08,229.08,20493.0,216.1157,216.1722,216.0308,216.0308,20493.0
2021-08-10 12:30:00,229.09,229.1,228.98,228.98,12032.0,216.0402,216.0496,215.9365,215.9365,12032.0
2021-08-10 12:35:00,228.99,229.05,228.98,229.0,26650.0,215.9459,216.0025,215.9365,215.9553,26650.0
2021-08-10 12:40:00,228.99,229.01,228.94,228.97,66244.0,215.9459,215.9648,215.8988,215.9271,66244.0
2021-08-10 12:45:00,228.98,228.99,228.91,228.97,16073.0,215.9365,215.9459,215.8705,215.9271,16073.0
2021-08-10 12:50:00,228.97,229.01,228.95,228.97,14482.0,215.9271,215.9648,215.9082,215.9271,14482.0
2021-08-10 12:55:00,228.99,229.0,228.95,229.0,35477.0,215.9459,215.9553,215.9082,215.9553,35477.0
2021-08-10 13:00:00,229.0,229.04,228.98,229.01,15777.0,215.9553,215.9931,215.9365,215.9648,15777.0
2021-08-10 13:05:00,228.99,229.03,228.96,228.99,19284.0,215.9459,215.9836,215.9176,215.9459,19284.0
2021-08-10 13:10:00,228.99,229.02,228.98,228.99,11574.0,215.9459,215.9742,215.9365,215.9459,11574.0
2021-08-10 13:15:00,228.98,229.07,228.98,229.05,17727.0,215.9365,216.0214,215.9365,216.0025,17727.0
2021-08-10 13:20:00,229.03,229.04,228.97,229.02,17211.0,215.9836,215.9931,215.9271,215.9742,17211.0
2021-08-10 13:25:00,228.99,229.01,228.95,229.0,14326.0,215.9459,215.9648,215.9082,215.9553,14326.0
2021-08-10 13:30:00,228.98,229.06,228.95,229.04,14715.0,215.9365,216.0119,215.9082,215.9931,14715.0
2021-08-10 13:35:00,229.03,229.03,228.97,228.97,7369.0,215.9836,215.9836,215.9271,215.9271,7369.0
2021-08-10 13:40:00,228.98,229.02,228.95,228.96,20172.0,215.9365,215.9742,215.9082,215.9176,20172.0
2021-08-10 13:45:00,228.91,228.93,228.73,228.86,20699.0,215.8705,215.8893,215.7007,215.8233,20699.0
2021-08-10 13:50:00,228.83,228.91,228.8,228.88,10432.0,215.795,215.8705,215.7667,215.8422,10432.0
2021-08-10 13:55:00,228.89,228.96,228.87,228.96,7807.0,215.8516,215.9176,215.8328,215.9176,7807.0
2021-08-10 14:00:00,228.96,229.02,228.82,228.82,33964.0,215.9176,215.9742,215.7856,215.7856,33964.0
2021-08-10 14:05:00,228.83,228.83,228.73,228.75,11614.0,215.795,215.795,215.7007,215.7196,11614.0
2021-08-10 14:10:00,228.74,228.77,228.69,228.7,7299.0,215.7102,215.7384,215.663,215.6724,7299.0
2021-08-10 14:15:00,228.7,228.78,228.65,228.77,18569.0,215.6724,215.7479,215.6253,215.7384,18569.0
2021-08-10 14:20:00,228.78,228.82,228.72,228.81,19443.0,215.7479,215.7856,215.6913,215.7762,19443.0
2021-08-10 14:25:00,228.81,228.86,228.79,228.84,10938.0,215.7762,215.8233,215.7573,215.8045,10938.0
2021-08-10 14:30:00,228.84,228.89,228.83,228.89,11411.0,215.8045,215.8516,215.795,215.8516,11411.0
2021-08-10 14:35:00,228.91,228.91,228.84,228.9,15415.0,215.8705,215.8705,215.8045,215.861,15415.0
2021-08-10 14:40:00,228.9,228.91,228.86,228.89,11417.0,215.861,215.8705,215.8233,215.8516,11417.0
2021-08-10 14:45:00,228.9,228.94,228.89,228.92,14039.0,215.861,215.8988,215.8516,215.8799,14039.0
2021-08-10 14:50:00,228.93,228.93,228.88,228.91,15600.0,215.8893,215.8893,215.8422,215.8705,15600.0
2021-08-10 14:55:00,228.9,228.93,228.86,228.91,26463.0,215.861,215.8893,215.8233,215.8705,26463.0
2021-08-10 15:00:00,228.91,228.93,228.82,228.83,19610.0,215.8705,215.8893,215.7856,215.795,19610.0
2021-08-10 15:05:00,228.83,228.85,228.77,228.81,15180.0,215.795,215.8139,215.7384,215.7762,15180.0
2021-08-10 15:10:00,228.81,228.83,228.74,228.8,10601.0,215.7762,215.795,215.7102,215.7667,10601.0
2021-08-10 15:15:00,228.79,228.82,228.72,228.77,19956.0,215.7573,215.7856,215.6913,215.7384,19956.0
2021-08-10 15:20:00,228.79,228.84,228.77,228.84,37164.0,215.7573,215.8045,215.7384,215.8045,37164.0
2021-08-10 15:25:00,228.84,228.85,228.81,228.84,19833.0,215.8045,215.8139,215.7762,215.8045,19833.0
2021-08-10 15:30:00,228.84,228.85,228.77,228.81,31512.0,215.8045,215.8139,215.7384,215.7762,31512.0
2021-08-10 15:35:00,228.83,228.85,228.7,228.7,28876.0,215.795,215.8139,215.6724,215.6724,28876.0
2021-08-10 15:40:00,228.72,228.77,228.67,228.7,28718.0,215.6913,215.7384,215.6441,215.6724,28718.0
2021-08-10 15:45:00,228.71,228.72,228.61,228.63,32421.0,215.6819,215.6913,215.5876,215.6064,32421.0
2021-08-10 15:50:00,228.63,228.65,228.57,228.58,42439.0,215.6064,215.6253,215.5498,215.5593,42439.0
2021-08-10 15:55:00,228.6,228.78,228.55,228.74,99434.0,215.5781,215.7479,215.531,215.7102,99434.0
2021-08-11 09:30:00,229.44,229.49,229.14,229.18,97718.0,216.3703,216.4174,216.0874,216.1251,97718.0
2021-08-11 09:35:00,229.09,229.14,228.91,229.12,20843.0,216.0402,216.0874,215.8705,216.0685,20843.0
2021-08-11 09:40:00,229.14,229.18,229.01,229.16,27810.0,216.0874,216.1251,215.9648,216.1062,27810.0
2021-08-11 09:45:00,229.17,229.32,229.03,229.29,24994.0,216.1157,216.2571,215.9836,216.2288,24994.0
2021-08-11 09:50:00,229.28,229.32,229.21,229.23,16641.0,216.2194,216.2571,216.1534,216.1722,16641.0
2021-08-11 09:55:00,229.3,229.31,229.18,229.19,12323.0,216.2383,216.2477,216.1251,216.1345,12323.0
2021-08-11 10:00:00,229.18,229.27,229.16,229.19,60055.0,216.1251,216.21,216.1062,216.1345,60055.0
2021-08-11 10:05:00,229.19,229.27,229.17,229.25,16762.0,216.1345,216.21,216.1157,216.1911,16762.0
2021-08-11 10:10:00,229.25,229.25,229.16,229.19,59598.0,216.1911,216.1911,216.1062,216.1345,59598.0
2021-08-11 10:15:00,229.18,229.22,229.09,229.2,21640.0,216.1251,216.1628,216.0402,216.144,21640.0
2021-08-11 10:20:00,229.21,229.22,229.12,229.21,23890.0,216.1534,216.1628,216.0685,216.1534,23890.0
2021-08-11 10:25:00,229.22,229.23,229.16,229.19,19004.0,216.1628,216.1722,216.1062,216.1345,19004.0
2021-08-11 10:30:00,229.18,229.21,229.02,229.06,51443.0,216.1251,216.1534,215.9742,216.0119,51443.0
2021-08-11 10:35:00,229.05,229.12,228.98,229.05,28416.0,216.0025,216.0685,215.9365,216.0025,28416.0
2021-08-11 10:40:00,229.05,229.25,229.03,229.24,31866.0,216.0025,216.1911,215.9836,216.1817,31866.0
2021-08-11 10:45:00,229.23,229.25,229.15,229.19,31217.0,216.1722,216.1911,216.0968,216.1345,31217.0
2021-08-11 10:50:00,229.19,229.24,229.12,229.16,20200.0,216.1345,216.1817,216.0685,216.1062,20200.0
2021-08-11 10:55:00,229.16,229.16,228.96,228.99,23067.0,216.1062,216.1062,215.9176,215.9459,23067.0
2021-08-11 11:00:00,228.99,229.0,228.69,228.78,27063.0,215.9459,215.9553,215.663,215.7479,27063.0
2021-08-11 11:05:00,228.76,228.82,228.68,228.7,12908.0,215.729,215.7856,215.6536,215.6724,12908.0
2021-08-11 11:10:00,228.73,228.78,228.64,228.71,19605.0,215.7007,215.7479,215.6159,215.6819,19605.0
2021-08-11 11:15:00,228.66,228.71,228.53,228.59,28653.0,215.6347,215.6819,215.5121,215.5687,28653.0
2021-08-11 11:20:00,228.6,228.81,228.59,228.81,27857.0,215.5781,215.7762,215.5687,215.7762,27857.0
2021-08-11 11:25:00,228.81,228.82,228.67,228.67,20678.0,215.7762,215.7856,215.6441,215.6441,20678.0
2021-08-11 11:30:00,228.66,228.78,228.58,228.75,22152.0,215.6347,215.7479,215.5593,215.7196,22152.0
2021-08-11 11:35:00,228.74,228.78,228.67,228.7,20251.0,215.7102,215.7479,215.6441,215.6724,20251.0
2021-08-11 11:40:00,228.69,228.71,228.53,228.54,23348.0,215.663,215.6819,215.5121,215.5215,23348.0
2021-08-11 11:45:00,228.56,228.58,228.48,228.49,30674.0,215.5404,215.5593,215.465,215.4744,30674.0
2021-08-11 11:50:00,228.48,228.5,228.41,228.45,25789.0,215.465,215.4838,215.399,215.4367,25789.0
2021-08-11 11:55:00,228.45,228.6,228.43,228.52,21035.0,215.4367,215.5781,215.4178,215.5027,21035.0
2021-08-11 12:00:00,228.53,228.72,228.51,228.72,29056.0,215.5121,215.6913,215.4933,215.6913,29056.0
2021-08-11 12:05:00,228.73,228.75,228.68,228.69,15644.0,215.7007,215.7196,215.6536,215.663,15644.0
2021-08-11 12:10:00,228.68,228.68,228.59,228.66,24601.0,215.6536,215.6536,215.5687,215.6347,24601.0
2021-08-11 12:15:00,228.66,228.69,228.61,228.63,17527.0,215.6347,215.663,215.5876,215.6064,17527.0
2021-08-11 12:20:00,228.63,228.71,228.61,228.7,17103.0,215.6064,215.6819,215.5876,215.6724,17103.0
2021-08-11 12:25:00,228.71,228.78,228.69,228.73,20835.0,215.6819,215.7479,215.663,215.7007,20835.0
2021-08-11 12:30:00,228.73,228.84,228.71,228.83,20903.0,215.7007,215.8045,215.6819,215.795,20903.0
2021-08-11 12:35:00,228.83,228.86,228.81,228.84,28705.0,215.795,215.8233,215.7762,215.8045,28705.0
2021-08-11 12:40:00,228.84,228.85,228.8,228.83,29405.0,215.8045,215.8139,215.7667,215.795,29405.0
2021-08-11 12:45:00,228.83,228.87,228.81,228.85,26338.0,215.795,215.8328,215.7762,215.8139,26338.0
2021-08-11 12:50:00,228.86,228.86,228.82,228.84,18642.0,215.8233,215.8233,215.7856,215.8045,18642.0
2021-08-11 12:55:00,228.85,228.89,228.84,228.88,26198.0,215.8139,215.8516,215.8045,215.8422,26198.0
2021-08-11 13:00:00,228.89,229.01,228.87,228.96,48528.0,215.8516,215.9648,215.8328,215.9176,48528.0
2021-08-11 13:05:00,228.96,229.03,228.93,229.03,14164.0,215.9176,215.9836,215.8893,215.9836,14164.0
2021-08-11 13:10:00,229.03,229.04,228.98,229.0,19278.0,215.9836,215.9931,215.9365,215.9553,19278.0
2021-08-11 13:15:00,229.0,229.01,228.92,228.99,18335.0,215.9553,215.9648,215.8799,215.9459,18335.0
2021-08-11 13:20:00,228.97,229.0,228.94,229.0,13093.0,215.9271,215.9553,215.8988,215.9553,13093.0
2021-08-11 13:25:00,229.01,229.05,228.99,229.03,20135.0,215.9648,216.0025,215.9459,215.9836,20135.0
2021-08-11 13:30:00,229.04,229.06,228.97,228.98,22504.0,215.9931,216.0119,215.9271,215.9365,22504.0
2021-08-11 13:35:00,228.98,228.99,228.87,228.88,43584.0,215.9365,215.9459,215.8328,215.8422,43584.0
2021-08-11 13:40:00,228.88,228.98,228.88,228.94,19308.0,215.8422,215.9365,215.8422,215.8988,19308.0
2021-08-11 13:45:00,228.96,229.02,228.96,228.98,29027.0,215.9176,215.9742,215.9176,215.9365,29027.0
2021-08-11 13:50:00,228.97,229.02,228.96,229.02,17046.0,215.9271,215.9742,215.9176,215.9742,17046.0
2021-08-11 13:55:00,229.02,229.04,228.99,229.0,23668.0,215.9742,215.9931,215.9459,215.9553,23668.0
2021-08-11 14:00:00,229.0,229.02,228.94,228.99,37173.0,215.9553,215.9742,215.8988,215.9459,37173.0
2021-08-11 14:05:00,229.0,229.1,228.99,229.09,41455.0,215.9553,216.0496,215.9459,216.0402,41455.0
2021-08-11 14:10:00,229.09,229.09,229.04,229.06,21820.0,216.0402,216.0402,215.9931,216.0119,21820.0
2021-08-11 14:15:00,229.06,229.07,228.97,228.99,30490.0,216.0119,216.0214,215.9271,215.9459,30490.0
2021-08-11 14:20:00,228.97,229.01,228.93,228.93,21042.0,215.9271,215.9648,215.8893,215.8893,21042.0
2021-08-11 14:25:00,228.95,229.01,228.92,229.01,22111.0,215.9082,215.9648,215.8799,215.9648,22111.0
2021-08-11 14:30:00,229.02,229.1,229.02,229.05,16376.0,215.9742,216.0496,215.9742,216.0025,16376.0
2021-08-11 14:35:00,229.07,229.09,229.05,229.07,7717.0,216.0214,216.0402,216.0025,216.0214,7717.0
2021-08-11 14:40:00,229.06,229.11,229.05,229.05,15801.0,216.0119,216.0591,216.0025,216.0025,15801.0
2021-08-11 14:45:00,229.04,229.08,229.03,229.08,48442.0,215.9931,216.0308,215.9836,216.0308,48442.0
2021-08-11 14:50:00,229.07,229.09,229.04,229.06,24959.0,216.0214,216.0402,215.9931,216.0119,24959.0
2021-08-11 14:55:00,229.06,229.11,229.05,229.08,18282.0,216.0119,216.0591,216.0025,216.0308,18282.0
2021-08-11 15:00:00,229.09,229.14,229.08,229.14,25755.0,216.0402,216.0874,216.0308,216.0874,25755.0
2021-08-11 15:05:00,229.14,229.18,229.1,229.18,34726.0,216.0874,216.1251,216.0496,216.1251,34726.0
2021-08-11 15:10:00,229.19,229.23,229.18,229.2,31174.0,216.1345,216.1722,216.1251,216.144,31174.0
2021-08-11 15:15:00,229.2,229.2,229.14,229.19,28818.0,216.144,216.144,216.0874,216.1345,28818.0
2021-08-11 15:20:00,229.2,229.24,229.18,229.23,16784.0,216.144,216.1817,216.1251,216.1722,16784.0
2021-08-11 15:25:00,229.23,229.28,229.22,229.25,61859.0,216.1722,216.2194,216.1628,216.1911,61859.0
2021-08-11 15:30:00,229.25,229.25,229.19,229.24,251046.0,216.1911,216.1911,216.1345,216.1817,251046.0
2021-08-11 15:35:00,229.23,229.23,229.15,229.16,22089.0,216.1722,216.1722,216.0968,216.1062,22089.0
2021-08-11 15:40:00,229.15,229.17,229.1,229.13,27864.0,216.0968,216.1157,216.0496,216.0779,27864.0
2021-08-11 15:45:00,229.13,229.24,229.1,229.21,29847.0,216.0779,216.1817,216.0496,216.1534,29847.0
2021-08-11 15:50:00,229.21,229.27,229.11,229.2,35683.0,216.1534,216.21,216.0591,216.144,35683.0
2021-08-11 15:55:00,229.18,229.34,229.18,229.3,79494.0,216.1251,216.276,216.1251,216.2383,79494.0
2021-08-12 09:30:00,229.35,229.38,229.03,229.15,89198.0,216.2854,216.3137,215.9836,216.0968,89198.0
2021-08-12 09:35:00,229.17,229.17,229.01,229.05,21865.0,216.1157,216.1157,215.9648,216.0025,21865.0
2021-08-12 09:40:00,229.05,229.16,229.02,229.09,23945.0,216.0025,216.1062,215.9742,216.0402,23945.0
2021-08-12 09:45:00,229.09,229.14,229.04,229.06,25710.0,216.0402,216.0874,215.9931,216.0119,25710.0
2021-08-12 09:50:00,229.07,229.07,228.83,228.84,26718.0,216.0214,216.0214,215.795,215.8045,26718.0
2021-08-12 09:55:00,228.83,229.05,228.82,228.99,12876.0,215.795,216.0025,215.7856,215.9459,12876.0
2021-08-12 10:00:00,229.02,229.03,228.81,228.92,46386.0,215.9742,215.9836,215.7762,215.8799,46386.0
2021-08-12 10:05:00,228.91,228.91,228.77,228.79,11708.0,215.8705,215.8705,215.7384,215.7573,11708.0
2021-08-12 10:10:00,228.81,228.96,228.79,228.96,30904.0,215.7762,215.9176,215.7573,215.9176,30904.0
2021-08-12 10:15:00,228.93,229.01,228.86,228.99,36457.0,215.8893,215.9648,215.8233,215.9459,36457.0
2021-08-12 10:20:00,229.02,229.1,229.0,229.1,19672.0,215.9742,216.0496,215.9553,216.0496,19672.0
2021-08-12 10:25:00,229.11,229.17,229.04,229.16,34480.0,216.0591,216.1157,215.9931,216.1062,34480.0
2021-08-12 10:30:00,229.16,229.2,229.11,229.12,18346.0,216.1062,216.144,216.0591,216.0685,18346.0
2021-08-12 10:35:00,229.12,229.14,229.08,229.12,19550.0,216.0685,216.0874,216.0308,216.0685,19550.0
2021-08-12 10:40:00,229.12,229.19,229.11,229.14,15379.0,216.0685,216.1345,216.0591,216.0874,15379.0
2021-08-12 10:45:00,229.13,229.18,229.08,229.18,10923.0,216.0779,216.1251,216.0308,216.1251,10923.0
2021-08-12 10:50:00,229.21,229.27,229.21,229.24,26540.0,216.1534,216.21,216.1534,216.1817,26540.0
2021-08-12 10:55:00,229.24,229.26,229.21,229.26,14397.0,216.1817,216.2005,216.1534,216.2005,14397.0
2021-08-12 11:00:00,229.27,229.27,229.11,229.14,15207.0,216.21,216.21,216.0591,216.0874,15207.0
2021-08-12 11:05:00,229.14,229.17,229.08,229.14,17316.0,216.0874,216.1157,216.0308,216.0874,17316.0
2021-08-12 11:10:00,229.11,229.15,229.07,229.08,19160.0,216.0591,216.0968,216.0214,216.0308,19160.0
2021-08-12 11:15:00,229.09,229.21,229.08,229.2,30424.0,216.0402,216.1534,216.0308,216.144,30424.0
2021-08-12 11:20:00,229.2,229.23,229.18,229.2,22534.0,216.144,216.1722,216.1251,216.144,22534.0
2021-08-12 11:25:00,229.2,229.32,229.2,229.28,20785.0,216.144,216.2571,216.144,216.2194,20785.0
2021-08-12 11:30:00,229.27,229.35,229.21,229.31,16376.0,216.21,216.2854,216.1534,216.2477,16376.0
2021-08-12 11:35:00,229.31,229.38,229.28,229.37,29056.0,216.2477,216.3137,216.2194,216.3043,29056.0
2021-08-12 11:40:00,229.35,229.38,229.33,229.34,15225.0,216.2854,216.3137,216.2665,216.276,15225.0
2021-08-12 11:45:00,229.36,229.36,229.31,229.34,47075.0,216.2948,216.2948,216.2477,216.276,47075.0
2021-08-12 11:50:00,229.35,229.45,229.31,229.41,104697.0,216.2854,216.3797,216.2477,216.342,104697.0
2021-08-12 11:55:00,229.4,229.42,229.36,229.37,13693.0,216.3326,216.3514,216.2948,216.3043,13693.0
2021-08-12 12:00:00,229.37,229.45,229.36,229.38,15920.0,216.3043,216.3797,216.2948,216.3137,15920.0
2021-08-12 12:05:00,229.39,229.51,229.38,229.5,23125.0,216.3231,216.4363,216.3137,216.4269,23125.0
2021-08-12 12:10:00,229.5,229.59,229.46,229.58,20692.0,216.4269,216.5117,216.3891,216.5023,20692.0
2021-08-12 12:15:00,229.57,229.57,229.45,229.5,9408.0,216.4929,216.4929,216.3797,216.4269,9408.0
2021-08-12 12:20:00,229.51,229.52,229.45,229.48,13009.0,216.4363,216.4457,216.3797,216.408,13009.0
2021-08-12 12:25:00,229.48,229.55,229.47,229.54,15436.0,216.408,216.474,216.3986,216.4646,15436.0
2021-08-12 12:30:00,229.54,229.58,229.53,229.56,26004.0,216.4646,216.5023,216.4552,216.4834,26004.0
2021-08-12 12:35:00,229.57,229.6,229.55,229.57,27092.0,216.4929,216.5212,216.474,216.4929,27092.0
2021-08-12 12:40:00,229.56,229.58,229.52,229.54,24037.0,216.4834,216.5023,216.4457,216.4646,24037.0
2021-08-12 12:45:00,229.54,229.58,229.53,229.56,12046.0,216.4646,216.5023,216.4552,216.4834,12046.0
2021-08-12 12:50:00,229.56,229.57,229.51,229.52,18694.0,216.4834,216.4929,216.4363,216.4457,18694.0
2021-08-12 12:55:00,229.51,229.55,229.48,229.54,13042.0,216.4363,216.474,216.408,216.4646,13042.0
2021-08-12 13:00:00,229.53,229.54,229.43,229.5,159596.0,216.4552,216.4646,216.3609,216.4269,159596.0
2021-08-12 13:05:00,229.5,229.51,229.45,229.48,18974.0,216.4269,216.4363,216.3797,216.408,18974.0
2021-08-12 13:10:00,229.49,229.49,229.42,229.43,15520.0,216.4174,216.4174,216.3514,216.3609,15520.0
2021-08-12 13:15:00,229.42,229.48,229.39,229.41,34222.0,216.3514,216.408,216.3231,216.342,34222.0
2021-08-12 13:20:00,229.43,229.49,229.4,229.45,19728.0,216.3609,216.4174,216.3326,216.3797,19728.0
2021-08-12 13:25:00,229.45,229.5,229.44,229.48,30099.0,216.3797,216.4269,216.3703,216.408,30099.0
2021-08-12 13:30:00,229.48,229.52,229.46,229.52,15607.0,216.408,216.4457,216.3891,216.4457,15607.0
2021-08-12 13:35:00,229.52,229.54,229.49,229.53,11365.0,216.4457,216.4646,216.4174,216.4552,11365.0
2021-08-12 13:40:00,229.53,229.56,229.51,229.53,17927.0,216.4552,216.4834,216.4363,216.4552,17927.0
2021-08-12 13:45:00,229.52,229.53,229.5,229.52,21806.0,216.4457,216.4552,216.4269,216.4457,21806.0
2021-08-12 13:50:00,229.51,229.56,229.49,229.55,17357.0,216.4363,216.4834,216.4174,216.474,17357.0
2021-08-12 13:55:00,229.55,229.58,229.52,229.53,17787.0,216.474,216.5023,216.4457,216.4552,17787.0
2021-08-12 14:00:00,229.54,229.55,229.48,229.54,22216.0,216.4646,216.474,216.408,216.4646,22216.0
2021-08-12 14:05:00,229.55,229.6,229.55,229.6,38143.0,216.474,216.5212,216.474,216.5212,38143.0
2021-08-12 14:10:00,229.6,229.63,229.59,229.63,13072.0,216.5212,216.5495,216.5117,216.5495,13072.0
2021-08-12 14:15:00,229.62,229.68,229.61,229.68,13590.0,216.54,216.5966,216.5306,216.5966,13590.0
2021-08-12 14:20:00,229.67,229.7,229.65,229.68,21102.0,216.5872,216.6155,216.5683,216.5966,21102.0
2021-08-12 14:25:00,229.66,229.68,229.6,229.68,27022.0,216.5777,216.5966,216.5212,216.5966,27022.0
2021-08-12 14:30:00,229.67,229.7,229.63,229.67,70094.0,216.5872,216.6155,216.5495,216.5872,70094.0
2021-08-12 14:35:00,229.68,229.72,229.68,229.72,14238.0,216.5966,216.6343,216.5966,216.6343,14238.0
2021-08-12 14:40:00,229.73,229.76,229.7,229.73,25726.0,216.6438,216.6721,216.6155,216.6438,25726.0
2021-08-12 14:45:00,229.74,229.78,229.73,229.77,8951.0,216.6532,216.6909,216.6438,216.6815,8951.0
2021-08-12 14:50:00,229.77,229.8,229.75,229.8,11613.0,216.6815,216.7098,216.6626,216.7098,11613.0
2021-08-12 14:55:00,229.83,229.85,229.81,229.84,36844.0,216.7381,216.7569,216.7192,216.7475,36844.0
2021-08-12 15:00:00,229.85,229.88,229.84,229.85,13763.0,216.7569,216.7852,216.7475,216.7569,13763.0
2021-08-12 15:05:00,229.84,229.92,229.84,229.88,19150.0,216.7475,216.8229,216.7475,216.7852,19150.0
2021-08-12 15:10:00,229.87,229.91,229.86,229.91,24711.0,216.7758,216.8135,216.7664,216.8135,24711.0
2021-08-12 15:15:00,229.9,229.9,229.87,229.89,12813.0,216.8041,216.8041,216.7758,216.7946,12813.0
2021-08-12 15:20:00,229.89,229.93,229.87,229.88,29752.0,216.7946,216.8324,216.7758,216.7852,29752.0
2021-08-12 15:25:00,229.88,229.89,229.83,229.88,40106.0,216.7852,216.7946,216.7381,216.7852,40106.0
2021-08-12 15:30:00,229.86,229.93,229.83,229.92,17467.0,216.7664,216.8324,216.7381,216.8229,17467.0
2021-08-12 15:35:00,229.93,230.0,229.91,229.99,28584.0,216.8324,216.8984,216.8135,216.889,28584.0
2021-08-12 15:40:00,229.99,230.0,229.89,229.9,26412.0,216.889,216.8984,216.7946,216.8041,26412.0
2021-08-12 15:45:00,229.9,229.93,229.88,229.91,29721.0,216.8041,216.8324,216.7852,216.8135,29721.0
2021-08-12 15:50:00,229.88,230.0,229.83,230.0,45822.0,216.7852,216.8984,216.7381,216.8984,45822.0
2021-08-12 15:55:00,230.01,230.02,229.92,229.92,121763.0,216.9078,216.9172,216.8229,216.8229,121763.0
2021-08-13 09:30:00,230.23,230.25,229.92,230.0,124376.0,217.1153,217.1341,216.8229,216.8984,124376.0
2021-08-13 09:35:00,230.0,230.05,229.86,230.0,28338.0,216.8984,216.9455,216.7664,216.8984,28338.0
2021-08-13 09:40:00,230.01,230.1,229.98,230.04,13586.0,216.9078,216.9927,216.8795,216.9361,13586.0
2021-08-13 09:45:00,230.04,230.23,230.04,230.2,21716.0,216.9361,217.1153,216.9361,217.087,21716.0
2021-08-13 09:50:00,230.18,230.18,230.0,230.02,18931.0,217.0681,217.0681,216.8984,216.9172,18931.0
2021-08-13 09:55:00,230.02,230.12,230.0,230.03,23156.0,216.9172,217.0115,216.8984,216.9267,23156.0
2021-08-13 10:00:00,230.0,230.03,229.76,229.86,67326.0,216.8984,216.9267,216.6721,216.7664,67326.0
2021-08-13 10:05:00,229.84,229.91,229.81,229.88,41980.0,216.7475,216.8135,216.7192,216.7852,41980.0
2021-08-13 10:10:00,229.88,229.95,229.84,229.91,66812.0,216.7852,216.8512,216.7475,216.8135,66812.0
2021-08-13 10:15:00,229.89,230.16,229.88,230.12,41271.0,216.7946,217.0493,216.7852,217.0115,41271.0
2021-08-13 10:20:00,230.11,230.2,230.08,230.09,21871.0,217.0021,217.087,216.9738,216.9833,21871.0
2021-08-13 10:25:00,230.08,230.08,229.91,229.95,24811.0,216.9738,216.9738,216.8135,216.8512,24811.0
2021-08-13 10:30:00,229.98,230.05,229.92,230.01,21326.0,216.8795,216.9455,216.8229,216.9078,21326.0
2021-08-13 10:35:00,230.0,230.03,229.92,229.94,23405.0,216.8984,216.9267,216.8229,216.8418,23405.0
2021-08-13 10:40:00,229.95,229.95,229.87,229.87,19803.0,216.8512,216.8512,216.7758,216.7758,19803.0
2021-08-13 10:45:00,229.88,230.02,229.87,229.97,17087.0,216.7852,216.9172,216.7758,216.8701,17087.0
2021-08-13 10:50:00,229.98,230.01,229.89,229.9,32800.0,216.8795,216.9078,216.7946,216.8041,32800.0
2021-08-13 10:55:00,229.89,229.99,229.89,229.98,20517.0,216.7946,216.889,216.7946,216.8795,20517.0
2021-08-13 11:00:00,229.98,230.05,229.97,230.03,14409.0,216.8795,216.9455,216.8701,216.9267,14409.0
2021-08-13 11:05:00,230.03,230.03,229.93,229.95,20589.0,216.9267,216.9267,216.8324,216.8512,20589.0
2021-08-13 11:10:00,229.96,230.08,229.94,230.06,17058.0,216.8607,216.9738,216.8418,216.955,17058.0
2021-08-13 11:15:00,230.07,230.09,230.01,230.03,20530.0,216.9644,216.9833,216.9078,216.9267,20530.0
2021-08-13 11:20:00,230.02,230.02,229.97,229.97,23029.0,216.9172,216.9172,216.8701,216.8701,23029.0
2021-08-13 11:25:00,229.96,230.03,229.95,230.03,20596.0,216.8607,216.9267,216.8512,216.9267,20596.0
2021-08-13 11:30:00,230.02,230.05,230.01,230.01,19174.0,216.9172,216.9455,216.9078,216.9078,19174.0
2021-08-13 11:35:00,230.01,230.02,229.95,229.98,22668.0,216.9078,216.9172,216.8512,216.8795,22668.0
2021-08-13 11:40:00,229.98,230.04,229.96,230.03,15667.0,216.8795,216.9361,216.8607,216.9267,15667.0
2021-08-13 11:45:00,230.02,230.06,230.02,230.02,18189.0,216.9172,216.955,216.9172,216.9172,18189.0
2021-08-13 11:50:00,230.03,230.03,229.97,229.98,18620.0,216.9267,216.9267,216.8701,216.8795,18620.0
2021-08-13 11:55:00,229.97,230.01,229.97,230.0,9572.0,216.8701,216.9078,216.8701,216.8984,9572.0
2021-08-13 12:00:00,230.0,230.06,230.0,230.04,25245.0,216.8984,216.955,216.8984,216.9361,25245.0
2021-08-13 12:05:00,230.04,230.07,230.02,230.02,15050.0,216.9361,216.9644,216.9172,216.9172,15050.0
2021-08-13 12:10:00,230.03,230.06,230.02,230.06,19754.0,216.9267,216.955,216.9172,216.955,19754.0
2021-08-13 12:15:00,230.06,230.06,230.0,230.01,14086.0,216.955,216.955,216.8984,216.9078,14086.0
2021-08-13 12:20:00,230.01,230.04,230.0,230.02,9038.0,216.9078,216.9361,216.8984,216.9172,9038.0
2021-08-13 12:25:00,230.01,230.03,230.0,230.02,21308.0,216.9078,216.9267,216.8984,216.9172,21308.0
2021-08-13 12:30:00,230.02,230.05,229.95,229.96,14222.0,216.9172,216.9455,216.8512,216.8607,14222.0
2021-08-13 12:35:00,229.96,229.97,229.94,229.95,57622.0,216.8607,216.8701,216.8418,216.8512,57622.0
2021-08-13 12:40:00,229.95,229.98,229.95,229.97,22342.0,216.8512,216.8795,216.8512,216.8701,22342.0
2021-08-13 12:45:00,229.98,230.01,229.97,229.99,9043.0,216.8795,216.9078,216.8701,216.889,9043.0
2021-08-13 12:50:00,229.98,230.03,229.98,230.02,13485.0,216.8795,216.9267,216.8795,216.9172,13485.0
2021-08-13 12:55:00,230.02,230.06,230.01,230.04,17110.0,216.9172,216.955,216.9078,216.9361,17110.0
2021-08-13 13:00:00,230.03,230.05,230.01,230.01,14966.0,216.9267,216.9455,216.9078,216.9078,14966.0
2021-08-13 13:05:00,230.01,230.01,229.97,229.99,39157.0,216.9078,216.9078,216.8701,216.889,39157.0
2021-08-13 13:10:00,230.0,230.02,229.99,230.02,9795.0,216.8984,216.9172,216.889,216.9172,9795.0
2021-08-13 13:15:00,230.02,230.06,230.02,230.06,12044.0,216.9172,216.955,216.9172,216.955,12044.0
2021-08-13 13:20:00,230.06,230.06,230.01,230.02,15304.0,216.955,216.955,216.9078,216.9172,15304.0
2021-08-13 13:25:00,230.03,230.04,230.01,230.04,7923.0,216.9267,216.9361,216.9078,216.9361,7923.0
2021-08-13 13:30:00,230.03,230.05,230.02,230.04,15187.0,216.9267,216.9455,216.9172,216.9361,15187.0
2021-08-13 13:35:00,230.04,230.06,230.03,230.05,16636.0,216.9361,216.955,216.9267,216.9455,16636.0
2021-08-13 13:40:00,230.04,230.12,230.04,230.09,18273.0,216.9361,217.0115,216.9361,216.9833,18273.0
2021-08-13 13:45:00,230.09,230.13,230.07,230.09,26719.0,216.9833,217.021,216.9644,216.9833,26719.0
2021-08-13 13:50:00,230.09,230.1,230.05,230.09,9534.0,216.9833,216.9927,216.9455,216.9833,9534.0
2021-08-13 13:55:00,230.09,230.1,230.07,230.09,16072.0,216.9833,216.9927,216.9644,216.9833,16072.0
2021-08-13 14:00:00,230.09,230.11,230.04,230.09,18705.0,216.9833,217.0021,216.9361,216.9833,18705.0
2021-08-13 14:05:00,230.09,230.1,230.06,230.09,12033.0,216.9833,216.9927,216.955,216.9833,12033.0
2021-08-13 14:10:00,230.09,230.1,230.08,230.09,9320.0,216.9833,216.9927,216.9738,216.9833,9320.0
2021-08-13 14:15:00,230.09,230.09,230.06,230.07,17847.0,216.9833,216.9833,216.955,216.9644,17847.0
2021-08-13 14:20:00,230.07,230.07,230.02,230.03,16672.0,216.9644,216.9644,216.9172,216.9267,16672.0
2021-08-13 14:25:00,230.04,230.05,230.01,230.03,19062.0,216.9361,216.9455,216.9078,216.9267,19062.0
2021-08-13 14:30:00,230.02,230.02,229.99,229.99,29219.0,216.9172,216.9172,216.889,216.889,29219.0
2021-08-13 14:35:00,229.99,230.0,229.92,229.93,46563.0,216.889,216.8984,216.8229,216.8324,46563.0
2021-08-13 14:40:00,229.93,229.93,229.76,229.82,18543.0,216.8324,216.8324,216.6721,216.7286,18543.0
2021-08-13 14:45:00,229.81,229.88,229.79,229.84,14823.0,216.7192,216.7852,216.7003,216.7475,14823.0
2021-08-13 14:50:00,229.84,229.86,229.81,229.86,10651.0,216.7475,216.7664,216.7192,216.7664,10651.0
2021-08-13 14:55:00,229.86,229.93,229.85,229.91,45056.0,216.7664,216.8324,216.7569,216.8135,45056.0
2021-08-13 15:00:00,229.92,229.92,229.86,229.91,13328.0,216.8229,216.8229,216.7664,216.8135,13328.0
2021-08-13 15:05:00,229.91,229.96,229.9,229.96,21057.0,216.8135,216.8607,216.8041,216.8607,21057.0
2021-08-13 15:10:00,229.95,229.97,229.92,229.97,27640.0,216.8512,216.8701,216.8229,216.8701,27640.0
2021-08-13 15:15:00,229.98,229.99,229.94,229.98,22993.0,216.8795,216.889,216.8418,216.8795,22993.0
2021-08-13 15:20:00,229.99,230.02,229.97,229.98,15654.0,216.889,216.9172,216.8701,216.8795,15654.0
2021-08-13 15:25:00,229.99,230.0,229.89,229.89,13041.0,216.889,216.8984,216.7946,216.7946,13041.0
2021-08-13 15:30:00,229.89,229.89,229.81,229.83,15875.0,216.7946,216.7946,216.7192,216.7381,15875.0
2021-08-13 15:35:00,229.84,229.99,229.84,229.99,19316.0,216.7475,216.889,216.7475,216.889,19316.0
2021-08-13 15:40:00,229.99,230.01,229.93,229.93,17398.0,216.889,216.9078,216.8324,216.8324,17398.0
2021-08-13 15:45:00,229.95,230.0,229.94,229.97,22153.0,216.8512,216.8984,216.8418,216.8701,22153.0
2021-08-13 15:50:00,229.97,230.04,229.87,229.9,33450.0,216.8701,216.9361,216.7758,216.8041,33450.0
2021-08-13 15:55:00,229.9,230.12,229.85,230.11,171224.0,216.8041,217.0115,216.7569,217.0021,171224.0
2021-08-16 09:30:00,229.48,229.5,228.91,228.92,221138.0,216.408,216.4269,215.8705,215.8799,221138.0
2021-08-16 09:35:00,228.91,228.92,228.75,228.92,38274.0,215.8705,215.8799,215.7196,215.8799,38274.0
2021-08-16 09:40:00,228.92,228.93,228.74,228.86,46643.0,215.8799,215.8893,215.7102,215.8233,46643.0
2021-08-16 09:45:00,228.88,228.89,228.61,228.73,34339.0,215.8422,215.8516,215.5876,215.7007,34339.0
2021-08-16 09:50:00,228.7,228.71,228.47,228.48,53171.0,215.6724,215.6819,215.4555,215.465,53171.0
2021-08-16 09:55:00,228.46,228.53,228.39,228.48,21341.0,215.4461,215.5121,215.3801,215.465,21341.0
2021-08-16 10:00:00,228.45,228.64,228.35,228.61,57246.0,215.4367,215.6159,215.3424,215.5876,57246.0
2021-08-16 10:05:00,228.59,228.8,228.56,228.73,39796.0,215.5687,215.7667,215.5404,215.7007,39796.0
2021-08-16 10:10:00,228.72,228.87,228.71,228.75,107083.0,215.6913,215.8328,215.6819,215.7196,107083.0
2021-08-16 10:15:00,228.73,228.77,228.43,228.44,24547.0,215.7007,215.7384,215.4178,215.4272,24547.0
2021-08-16 10:20:00,228.43,228.53,228.36,228.51,38047.0,215.4178,215.5121,215.3518,215.4933,38047.0
2021-08-16 10:25:00,228.49,228.5,228.28,228.39,40563.0,215.4744,215.4838,215.2764,215.3801,40563.0
2021-08-16 10:30:00,228.36,228.59,228.28,228.45,33917.0,215.3518,215.5687,215.2764,215.4367,33917.0
2021-08-16 10:35:00,228.44,228.7,228.43,228.64,20817.0,215.4272,215.6724,215.4178,215.6159,20817.0
2021-08-16 10:40:00,228.65,228.72,228.6,228.61,23481.0,215.6253,215.6913,215.5781,215.5876,23481.0
2021-08-16 10:45:00,228.63,228.69,228.53,228.66,22729.0,215.6064,215.663,215.5121,215.6347,22729.0
2021-08-16 10:50:00,228.63,228.63,228.37,228.49,25694.0,215.6064,215.6064,215.3612,215.4744,25694.0
2021-08-16 10:55:00,228.46,228.52,228.33,228.42,35364.0,215.4461,215.5027,215.3235,215.4084,35364.0
2021-08-16 11:00:00,228.45,228.68,228.44,228.44,27050.0,215.4367,215.6536,215.4272,215.4272,27050.0
2021-08-16 11:05:00,228.44,228.58,228.39,228.5,23178.0,215.4272,215.5593,215.3801,215.4838,23178.0
2021-08-16 11:10:00,228.49,228.61,228.48,228.61,17268.0,215.4744,215.5876,215.465,215.5876,17268.0
2021-08-16 11:15:00,228.62,228.78,228.62,228.73,26325.0,215.597,215.7479,215.597,215.7007,26325.0
2021-08-16 11:20:00,228.75,228.84,228.7,228.7,25548.0,215.7196,215.8045,215.6724,215.6724,25548.0
2021-08-16 11:25:00,228.72,228.8,228.71,228.77,26860.0,215.6913,215.7667,215.6819,215.7384,26860.0
2021-08-16 11:30:00,228.78,229.01,228.76,229.01,45108.0,215.7479,215.9648,215.729,215.9648,45108.0
2021-08-16 11:35:00,229.02,229.09,228.97,229.01,16203.0,215.9742,216.0402,215.9271,215.9648,16203.0
2021-08-16 11:40:00,229.05,229.13,229.04,229.07,17042.0,216.0025,216.0779,215.9931,216.0214,17042.0
2021-08-16 11:45:00,229.07,229.13,229.06,229.06,16882.0,216.0214,216.0779,216.0119,216.0119,16882.0
2021-08-16 11:50:00,229.1,229.13,229.06,229.06,18987.0,216.0496,216.0779,216.0119,216.0119,18987.0
2021-08-16 11:55:00,229.06,229.09,229.02,229.05,28516.0,216.0119,216.0402,215.9742,216.0025,28516.0
2021-08-16 12:00:00,229.05,229.14,229.01,229.11,19730.0,216.0025,216.0874,215.9648,216.0591,19730.0
2021-08-16 12:05:00,229.13,229.17,229.07,229.08,13606.0,216.0779,216.1157,216.0214,216.0308,13606.0
2021-08-16 12:10:00,229.12,229.18,229.11,229.17,16490.0,216.0685,216.1251,216.0591,216.1157,16490.0
2021-08-16 12:15:00,229.17,229.2,229.13,229.14,24513.0,216.1157,216.144,216.0779,216.0874,24513.0
2021-08-16 12:20:00,229.13,229.23,229.13,229.19,16240.0,216.0779,216.1722,216.0779,216.1345,16240.0
2021-08-16 12:25:00,229.19,229.2,229.07,229.08,25738.0,216.1345,216.144,216.0214,216.0308,25738.0
2021-08-16 12:30:00,229.09,229.13,228.99,229.0,19945.0,216.0402,216.0779,215.9459,215.9553,19945.0
2021-08-16 12:35:00,229.0,229.08,228.98,229.01,38554.0,215.9553,216.0308,215.9365,215.9648,38554.0
2021-08-16 12:40:00,229.02,229.13,229.01,229.13,26427.0,215.9742,216.0779,215.9648,216.0779,26427.0
2021-08-16 12:45:00,229.13,229.23,229.12,229.22,16582.0,216.0779,216.1722,216.0685,216.1628,16582.0
2021-08-16 12:50:00,229.22,229.3,229.22,229.29,20458.0,216.1628,216.2383,216.1628,216.2288,20458.0
2021-08-16 12:55:00,229.3,229.32,229.26,229.31,9411.0,216.2383,216.2571,216.2005,216.2477,9411.0
2021-08-16 13:00:00,229.32,229.33,229.26,229.32,12238.0,216.2571,216.2665,216.2005,216.2571,12238.0
2021-08-16 13:05:00,229.32,229.38,229.3,229.38,19010.0,216.2571,216.3137,216.2383,216.3137,19010.0
2021-08-16 13:10:00,229.36,229.39,229.32,229.38,27890.0,216.2948,216.3231,216.2571,216.3137,27890.0
2021-08-16 13:15:00,229.38,229.39,229.33,229.35,9297.0,216.3137,216.3231,216.2665,216.2854,9297.0
2021-08-16 13:20:00,229.36,229.41,229.29,229.39,10160.0,216.2948,216.342,216.2288,216.3231,10160.0
2021-08-16 13:25:00,229.38,229.5,229.37,229.46,17215.0,216.3137,216.4269,216.3043,216.3891,17215.0
2021-08-16 13:30:00,229.46,229.58,229.44,229.58,19409.0,216.3891,216.5023,216.3703,216.5023,19409.0
2021-08-16 13:35:00,229.58,229.62,229.55,229.59,14783.0,216.5023,216.54,216.474,216.5117,14783.0
2021-08-16 13:40:00,229.62,229.67,229.61,229.65,14640.0,216.54,216.5872,216.5306,216.5683,14640.0
2021-08-16 13:45:00,229.66,229.67,229.61,229.66,10571.0,216.5777,216.5872,216.5306,216.5777,10571.0
2021-08-16 13:50:00,229.65,229.68,229.64,229.66,15949.0,216.5683,216.5966,216.5589,216.5777,15949.0
2021-08-16 13:55:00,229.65,229.69,229.64,229.69,18912.0,216.5683,216.606,216.5589,216.606,18912.0
2021-08-16 14:00:00,229.69,229.7,229.64,229.69,25712.0,216.606,216.6155,216.5589,216.606,25712.0
2021-08-16 14:05:00,229.7,229.86,229.66,229.8,14382.0,216.6155,216.7664,216.5777,216.7098,14382.0
2021-08-16 14:10:00,229.81,229.86,229.8,229.83,20018.0,216.7192,216.7664,216.7098,216.7381,20018.0
2021-08-16 14:15:00,229.82,229.84,229.81,229.81,49675.0,216.7286,216.7475,216.7192,216.7192,49675.0
2021-08-16 14:20:00,229.8,229.82,229.76,229.77,25930.0,216.7098,216.7286,216.6721,216.6815,25930.0
2021-08-16 14:25:00,229.76,229.76,229.67,229.69,7553.0,216.6721,216.6721,216.5872,216.606,7553.0
2021-08-16 14:30:00,229.71,229.8,229.7,229.78,19008.0,216.6249,216.7098,216.6155,216.6909,19008.0
2021-08-16 14:35:00,229.78,229.78,229.69,229.7,120140.0,216.6909,216.6909,216.606,216.6155,120140.0
2021-08-16 14:40:00,229.7,229.78,229.69,229.77,26855.0,216.6155,216.6909,216.606,216.6815,26855.0
2021-08-16 14:45:00,229.77,229.93,229.76,229.91,19695.0,216.6815,216.8324,216.6721,216.8135,19695.0
2021-08-16 14:50:00,229.93,230.03,229.92,229.94,24798.0,216.8324,216.9267,216.8229,216.8418,24798.0
2021-08-16 14:55:00,229.94,229.97,229.86,229.88,46765.0,216.8418,216.8701,216.7664,216.7852,46765.0
2021-08-16 15:00:00,229.87,229.92,229.83,229.9,21668.0,216.7758,216.8229,216.7381,216.8041,21668.0
2021-08-16 15:05:00,229.89,229.91,229.84,229.87,25112.0,216.7946,216.8135,216.7475,216.7758,25112.0
2021-08-16 15:10:00,229.87,230.01,229.87,229.99,33334.0,216.7758,216.9078,216.7758,216.889,33334.0
2021-08-16 15:15:00,229.98,230.0,229.94,229.97,24612.0,216.8795,216.8984,216.8418,216.8701,24612.0
2021-08-16 15:20:00,229.98,230.08,229.97,230.02,34049.0,216.8795,216.9738,216.8701,216.9172,34049.0
2021-08-16 15:25:00,230.04,230.04,229.96,230.03,16909.0,216.9361,216.9361,216.8607,216.9267,16909.0
2021-08-16 15:30:00,230.03,230.05,229.94,230.03,28586.0,216.9267,216.9455,216.8418,216.9267,28586.0
2021-08-16 15:35:00,230.04,230.05,229.88,229.88,25331.0,216.9361,216.9455,216.7852,216.7852,25331.0
2021-08-16 15:40:00,229.87,229.92,229.84,229.9,34642.0,216.7758,216.8229,216.7475,216.8041,34642.0
2021-08-16 15:45:00,229.9,229.94,229.87,229.88,25129.0,216.8041,216.8418,216.7758,216.7852,25129.0
2021-08-16 15:50:00,229.88,230.1,229.88,230.09,50580.0,216.7852,216.9927,216.7852,216.9833,50580.0
2021-08-16 15:55:00,230.09,230.25,230.07,230.18,126259.0,216.9833,217.1341,216.9644,217.0681,126259.0
2021-08-17 09:30:00,228.72,228.75,228.21,228.59,122970.0,215.6913,215.7196,215.2103,215.5687,122970.0
2021-08-17 09:35:00,228.64,228.84,228.5,228.79,25405.0,215.6159,215.8045,215.4838,215.7573,25405.0
2021-08-17 09:40:00,228.74,228.95,228.58,228.94,26506.0,215.7102,215.9082,215.5593,215.8988,26506.0
2021-08-17 09:45:00,228.91,228.97,228.79,228.83,30709.0,215.8705,215.9271,215.7573,215.795,30709.0
2021-08-17 09:50:00,228.78,228.78,228.33,228.39,49879.0,215.7479,215.7479,215.3235,215.3801,49879.0
2021-08-17 09:55:00,228.38,228.38,228.14,228.28,38592.0,215.3707,215.3707,215.1443,215.2764,38592.0
2021-08-17 10:00:00,228.26,228.33,228.11,228.24,65897.0,215.2575,215.3235,215.116,215.2386,65897.0
2021-08-17 10:05:00,228.22,228.47,228.12,228.37,33873.0,215.2198,215.4555,215.1255,215.3612,33873.0
2021-08-17 10:10:00,228.37,228.86,228.34,228.85,65965.0,215.3612,215.8233,215.3329,215.8139,65965.0
2021-08-17 10:15:00,228.81,228.83,228.59,228.63,49693.0,215.7762,215.795,215.5687,215.6064,49693.0
2021-08-17 10:20:00,228.6,228.73,228.55,228.68,30853.0,215.5781,215.7007,215.531,215.6536,30853.0
2021-08-17 10:25:00,228.67,229.01,228.64,228.9,38284.0,215.6441,215.9648,215.6159,215.861,38284.0
2021-08-17 10:30:00,228.9,228.92,228.64,228.64,51341.0,215.861,215.8799,215.6159,215.6159,51341.0
2021-08-17 10:35:00,228.69,228.9,228.64,228.64,19313.0,215.663,215.861,215.6159,215.6159,19313.0
2021-08-17 10:40:00,228.63,228.99,228.63,228.94,22691.0,215.6064,215.9459,215.6064,215.8988,22691.0
2021-08-17 10:45:00,228.93,228.99,228.82,228.99,35943.0,215.8893,215.9459,215.7856,215.9459,35943.0
2021-08-17 10:50:00,228.98,229.04,228.85,228.9,30988.0,215.9365,215.9931,215.8139,215.861,30988.0
2021-08-17 10:55:00,228.91,228.91,228.66,228.68,39730.0,215.8705,215.8705,215.6347,215.6536,39730.0
2021-08-17 11:00:00,228.67,228.72,228.51,228.55,13246.0,215.6441,215.6913,215.4933,215.531,13246.0
2021-08-17 11:05:00,228.56,228.56,228.39,228.5,22623.0,215.5404,215.5404,215.3801,215.4838,22623.0
2021-08-17 11:10:00,228.48,228.52,228.29,228.5,20137.0,215.465,215.5027,215.2858,215.4838,20137.0
2021-08-17 11:15:00,228.55,228.62,228.36,228.62,28661.0,215.531,215.597,215.3518,215.597,28661.0
2021-08-17 11:20:00,228.59,228.64,228.48,228.49,18203.0,215.5687,215.6159,215.465,215.4744,18203.0
2021-08-17 11:25:00,228.48,228.48,228.26,228.29,19182.0,215.465,215.465,215.2575,215.2858,19182.0
2021-08-17 11:30:00,228.27,228.55,228.21,228.51,26411.0,215.2669,215.531,215.2103,215.4933,26411.0
2021-08-17 11:35:00,228.52,228.55,228.23,228.26,26838.0,215.5027,215.531,215.2292,215.2575,26838.0
2021-08-17 11:40:00,228.27,228.32,228.13,228.26,27007.0,215.2669,215.3141,215.1349,215.2575,27007.0
2021-08-17 11:45:00,228.28,228.3,228.19,228.3,12172.0,215.2764,215.2952,215.1915,215.2952,12172.0
2021-08-17 11:50:00,228.28,228.28,228.05,228.06,27475.0,215.2764,215.2764,215.0595,215.0689,27475.0
2021-08-17 11:55:00,228.04,228.09,227.9,227.94,108822.0,215.05,215.0972,214.918,214.9557,108822.0
2021-08-17 12:00:00,227.94,227.94,227.76,227.81,40145.0,214.9557,214.9557,214.786,214.8331,40145.0
2021-08-17 12:05:00,227.81,228.06,227.8,227.89,49497.0,214.8331,215.0689,214.8237,214.9086,49497.0
2021-08-17 12:10:00,227.87,228.01,227.78,227.97,19881.0,214.8897,215.0217,214.8048,214.984,19881.0
2021-08-17 12:15:00,227.92,227.95,227.65,227.79,30020.0,214.9369,214.9652,214.6822,214.8143,30020.0
2021-08-17 12:20:00,227.8,227.94,227.77,227.89,14987.0,214.8237,214.9557,214.7954,214.9086,14987.0
2021-08-17 12:25:00,227.86,228.01,227.82,227.99,16423.0,214.8803,215.0217,214.8426,215.0029,16423.0
2021-08-17 12:30:00,227.98,227.98,227.67,227.68,25819.0,214.9934,214.9934,214.7011,214.7105,25819.0
2021-08-17 12:35:00,227.7,227.72,227.42,227.46,43152.0,214.7294,214.7483,214.4653,214.5031,43152.0
2021-08-17 12:40:00,227.41,227.43,227.23,227.35,43675.0,214.4559,214.4748,214.2862,214.3993,43675.0
2021-08-17 12:45:00,227.39,227.4,227.05,227.11,43061.0,214.4371,214.4465,214.1164,214.173,43061.0
2021-08-17 12:50:00,227.09,227.25,226.98,227.0,76414.0,214.1541,214.305,214.0504,214.0693,76414.0
2021-08-17 12:55:00,226.98,227.0,226.81,226.86,39049.0,214.0504,214.0693,213.8901,213.9372,39049.0
2021-08-17 13:00:00,226.8,227.15,226.78,227.08,34900.0,213.8807,214.2107,213.8618,214.1447,34900.0
2021-08-17 13:05:00,227.07,227.3,226.93,227.28,30639.0,214.1353,214.3522,214.0033,214.3333,30639.0
2021-08-17 13:10:00,227.3,227.48,227.22,227.47,30547.0,214.3522,214.5219,214.2767,214.5125,30547.0
2021-08-17 13:15:00,227.44,227.45,227.2,227.24,33376.0,214.4842,214.4936,214.2579,214.2956,33376.0
2021-08-17 13:20:00,227.25,227.37,227.15,227.22,31682.0,214.305,214.4182,214.2107,214.2767,31682.0
2021-08-17 13:25:00,227.23,227.57,227.18,227.57,29765.0,214.2862,214.6068,214.239,214.6068,29765.0
2021-08-17 13:30:00,227.55,227.55,227.37,227.47,25242.0,214.5879,214.5879,214.4182,214.5125,25242.0
2021-08-17 13:35:00,227.45,227.45,227.2,227.21,31420.0,214.4936,214.4936,214.2579,214.2673,31420.0
2021-08-17 13:40:00,227.18,227.22,227.07,227.16,17933.0,214.239,214.2767,214.1353,214.2202,17933.0
2021-08-17 13:45:00,227.13,227.15,226.98,227.06,23862.0,214.1919,214.2107,214.0504,214.1259,23862.0
2021-08-17 13:50:00,227.06,227.3,226.99,227.19,41517.0,214.1259,214.3522,214.0598,214.2484,41517.0
2021-08-17 13:55:00,227.21,227.51,227.18,227.5,43331.0,214.2673,214.5502,214.239,214.5408,43331.0
2021-08-17 14:00:00,227.5,227.75,227.49,227.71,22997.0,214.5408,214.7765,214.5314,214.7388,22997.0
2021-08-17 14:05:00,227.74,227.82,227.71,227.74,23273.0,214.7671,214.8426,214.7388,214.7671,23273.0
2021-08-17 14:10:00,227.78,227.87,227.73,227.83,16224.0,214.8048,214.8897,214.7577,214.852,16224.0
2021-08-17 14:15:00,227.86,227.93,227.81,227.82,10596.0,214.8803,214.9463,214.8331,214.8426,10596.0
2021-08-17 14:20:00,227.82,227.83,227.62,227.78,16916.0,214.8426,214.852,214.654,214.8048,16916.0
2021-08-17 14:25:00,227.78,227.79,227.57,227.58,20453.0,214.8048,214.8143,214.6068,214.6162,20453.0
2021-08-17 14:30:00,227.59,227.71,227.51,227.59,25221.0,214.6257,214.7388,214.5502,214.6257,25221.0
2021-08-17 14:35:00,227.54,227.54,227.35,227.36,52976.0,214.5785,214.5785,214.3993,214.4088,52976.0
2021-08-17 14:40:00,227.37,227.57,227.32,227.57,24864.0,214.4182,214.6068,214.371,214.6068,24864.0
2021-08-17 14:45:00,227.59,227.83,227.5,227.78,31139.0,214.6257,214.852,214.5408,214.8048,31139.0
2021-08-17 14:50:00,227.75,227.87,227.68,227.7,23799.0,214.7765,214.8897,214.7105,214.7294,23799.0
2021-08-17 14:55:00,227.7,228.11,227.69,228.06,38079.0,214.7294,215.116,214.72,215.0689,38079.0
2021-08-17 15:00:00,228.08,228.22,228.06,228.15,25154.0,215.0878,215.2198,215.0689,215.1538,25154.0
2021-08-17 15:05:00,228.11,228.29,228.07,228.24,32816.0,215.116,215.2858,215.0783,215.2386,32816.0
2021-08-17 15:10:00,228.22,228.29,228.09,228.09,27863.0,215.2198,215.2858,215.0972,215.0972,27863.0
2021-08-17 15:15:00,228.1,228.17,228.01,228.09,27045.0,215.1066,215.1726,215.0217,215.0972,27045.0
2021-08-17 15:20:00,228.12,228.21,228.0,228.03,25113.0,215.1255,215.2103,215.0123,215.0406,25113.0
2021-08-17 15:25:00,228.06,228.15,227.99,228.13,18586.0,215.0689,215.1538,215.0029,215.1349,18586.0
2021-08-17 15:30:00,228.17,228.3,228.12,228.13,40915.0,215.1726,215.2952,215.1255,215.1349,40915.0
2021-08-17 15:35:00,228.13,228.29,228.08,228.1,93030.0,215.1349,215.2858,215.0878,215.1066,93030.0
2021-08-17 15:40:00,228.09,228.09,227.87,228.02,46528.0,215.0972,215.0972,214.8897,215.0312,46528.0
2021-08-17 15:45:00,228.01,228.19,227.92,228.09,31703.0,215.0217,215.1915,214.9369,215.0972,31703.0
2021-08-17 15:50:00,228.09,228.42,228.09,228.27,54315.0,215.0972,215.4084,215.0972,215.2669,54315.0
2021-08-17 15:55:00,228.28,228.5,228.27,228.47,77066.0,215.2764,215.4838,215.2669,215.4555,77066.0
2021-08-18 09:30:00,228.11,228.17,227.88,227.93,102343.0,215.116,215.1726,214.8991,214.9463,102343.0
2021-08-18 09:35:00,227.92,228.19,227.92,228.11,30989.0,214.9369,215.1915,214.9369,215.116,30989.0
2021-08-18 09:40:00,228.04,228.2,228.0,228.19,41486.0,215.05,215.2009,215.0123,215.1915,41486.0
2021-08-18 09:45:00,228.2,228.27,228.01,228.06,33664.0,215.2009,215.2669,215.0217,215.0689,33664.0
2021-08-18 09:50:00,228.07,228.3,227.93,228.3,38230.0,215.0783,215.2952,214.9463,215.2952,38230.0
2021-08-18 09:55:00,228.31,228.51,228.3,228.5,40595.0,215.3046,215.4933,215.2952,215.4838,40595.0
2021-08-18 10:00:00,228.51,228.53,228.35,228.47,65032.0,215.4933,215.5121,215.3424,215.4555,65032.0
2021-08-18 10:05:00,228.46,228.48,228.35,228.39,21931.0,215.4461,215.465,215.3424,215.3801,21931.0
2021-08-18 10:10:00,228.4,228.6,228.4,228.6,42820.0,215.3895,215.5781,215.3895,215.5781,42820.0
2021-08-18 10:15:00,228.61,228.77,228.55,228.75,26650.0,215.5876,215.7384,215.531,215.7196,26650.0
2021-08-18 10:20:00,228.72,228.77,228.66,228.72,34285.0,215.6913,215.7384,215.6347,215.6913,34285.0
2021-08-18 10:25:00,228.74,228.76,228.53,228.6,25414.0,215.7102,215.729,215.5121,215.5781,25414.0
2021-08-18 10:30:00,228.64,228.8,228.63,228.75,106292.0,215.6159,215.7667,215.6064,215.7196,106292.0
2021-08-18 10:35:00,228.76,228.8,228.6,228.63,66405.0,215.729,215.7667,215.5781,215.6064,66405.0
2021-08-18 10:40:00,228.62,228.62,228.48,228.52,23198.0,215.597,215.597,215.465,215.5027,23198.0
2021-08-18 10:45:00,228.49,228.63,228.45,228.61,21023.0,215.4744,215.6064,215.4367,215.5876,21023.0
2021-08-18 10:50:00,228.59,228.83,228.59,228.68,40002.0,215.5687,215.795,215.5687,215.6536,40002.0
2021-08-18 10:55:00,228.67,228.7,228.51,228.56,34550.0,215.6441,215.6724,215.4933,215.5404,34550.0
2021-08-18 11:00:00,228.57,228.58,228.43,228.47,40030.0,215.5498,215.5593,215.4178,215.4555,40030.0
2021-08-18 11:05:00,228.48,228.59,228.46,228.49,27447.0,215.465,215.5687,215.4461,215.4744,27447.0
2021-08-18 11:10:00,228.54,228.55,228.32,228.38,64065.0,215.5215,215.531,215.3141,215.3707,64065.0
2021-08-18 11:15:00,228.34,228.41,228.26,228.4,25192.0,215.3329,215.399,215.2575,215.3895,25192.0
2021-08-18 11:20:00,228.35,228.46,228.34,228.43,43608.0,215.3424,215.4461,215.3329,215.4178,43608.0
2021-08-18 11:25:00,228.44,228.49,228.37,228.46,23903.0,215.4272,215.4744,215.3612,215.4461,23903.0
2021-08-18 11:30:00,228.47,228.47,228.29,228.34,19029.0,215.4555,215.4555,215.2858,215.3329,19029.0
2021-08-18 11:35:00,228.28,228.42,228.22,228.37,13839.0,215.2764,215.4084,215.2198,215.3612,13839.0
2021-08-18 11:40:00,228.37,228.48,228.35,228.44,18005.0,215.3612,215.465,215.3424,215.4272,18005.0
2021-08-18 11:45:00,228.44,228.52,228.27,228.28,18613.0,215.4272,215.5027,215.2669,215.2764,18613.0
2021-08-18 11:50:00,228.28,228.39,228.22,228.31,12353.0,215.2764,215.3801,215.2198,215.3046,12353.0
2021-08-18 11:55:00,228.29,228.43,228.28,228.35,9944.0,215.2858,215.4178,215.2764,215.3424,9944.0
2021-08-18 12:00:00,228.39,228.46,228.35,228.42,32010.0,215.3801,215.4461,215.3424,215.4084,32010.0
2021-08-18 12:05:00,228.43,228.5,228.42,228.5,11499.0,215.4178,215.4838,215.4084,215.4838,11499.0
2021-08-18 12:10:00,228.45,228.51,228.43,228.44,12222.0,215.4367,215.4933,215.4178,215.4272,12222.0
2021-08-18 12:15:00,228.46,228.46,228.35,228.4,27420.0,215.4461,215.4461,215.3424,215.3895,27420.0
2021-08-18 12:20:00,228.39,228.42,228.25,228.26,14982.0,215.3801,215.4084,215.2481,215.2575,14982.0
2021-08-18 12:25:00,228.22,228.3,228.13,228.15,25400.0,215.2198,215.2952,215.1349,215.1538,25400.0
2021-08-18 12:30:00,228.18,228.27,228.17,228.24,11965.0,215.1821,215.2669,215.1726,215.2386,11965.0
2021-08-18 12:35:00,228.24,228.25,228.18,228.25,22873.0,215.2386,215.2481,215.1821,215.2481,22873.0
2021-08-18 12:40:00,228.22,228.28,228.18,228.26,21765.0,215.2198,215.2764,215.1821,215.2575,21765.0
2021-08-18 12:45:00,228.25,228.29,228.21,228.28,12364.0,215.2481,215.2858,215.2103,215.2764,12364.0
2021-08-18 12:50:00,228.27,228.34,228.21,228.31,12821.0,215.2669,215.3329,215.2103,215.3046,12821.0
2021-08-18 12:55:00,228.3,228.36,228.26,228.34,18098.0,215.2952,215.3518,215.2575,215.3329,18098.0
2021-08-18 13:00:00,228.36,228.37,228.23,228.29,18484.0,215.3518,215.3612,215.2292,215.2858,18484.0
2021-08-18 13:05:00,228.29,228.35,228.22,228.35,16835.0,215.2858,215.3424,215.2198,215.3424,16835.0
2021-08-18 13:10:00,228.36,228.39,228.32,228.38,34149.0,215.3518,215.3801,215.3141,215.3707,34149.0
2021-08-18 13:15:00,228.37,228.4,228.28,228.31,13956.0,215.3612,215.3895,215.2764,215.3046,13956.0
2021-08-18 13:20:00,228.32,228.34,228.26,228.26,5478.0,215.3141,215.3329,215.2575,215.2575,5478.0
2021-08-18 13:25:00,228.25,228.28,228.18,228.26,15226.0,215.2481,215.2764,215.1821,215.2575,15226.0
2021-08-18 13:30:00,228.25,228.34,228.25,228.3,12494.0,215.2481,215.3329,215.2481,215.2952,12494.0
2021-08-18 13:35:00,228.31,228.31,228.26,228.29,18010.0,215.3046,215.3046,215.2575,215.2858,18010.0
2021-08-18 13:40:00,228.31,228.35,228.29,228.34,24653.0,215.3046,215.3424,215.2858,215.3329,24653.0
2021-08-18 13:45:00,228.34,228.39,228.34,228.36,9089.0,215.3329,215.3801,215.3329,215.3518,9089.0
2021-08-18 13:50:00,228.35,228.42,228.35,228.41,7445.0,215.3424,215.4084,215.3424,215.399,7445.0
2021-08-18 13:55:00,228.4,228.43,228.38,228.38,9342.0,215.3895,215.4178,215.3707,215.3707,9342.0
2021-08-18 14:00:00,228.38,228.79,228.36,228.78,37435.0,215.3707,215.7573,215.3518,215.7479,37435.0
2021-08-18 14:05:00,228.8,228.82,228.55,228.59,31251.0,215.7667,215.7856,215.531,215.5687,31251.0
2021-08-18 14:10:00,228.61,228.67,227.78,227.89,39483.0,215.5876,215.6441,214.8048,214.9086,39483.0
2021-08-18 14:15:00,227.89,228.0,227.51,227.82,28606.0,214.9086,215.0123,214.5502,214.8426,28606.0
2021-08-18 14:20:00,227.81,228.1,227.68,228.06,23255.0,214.8331,215.1066,214.7105,215.0689,23255.0
2021-08-18 14:25:00,228.11,228.35,228.04,228.35,21324.0,215.116,215.3424,215.05,215.3424,21324.0
2021-08-18 14:30:00,228.39,228.51,228.36,228.47,17930.0,215.3801,215.4933,215.3518,215.4555,17930.0
2021-08-18 14:35:00,228.49,228.54,228.31,228.31,14812.0,215.4744,215.5215,215.3046,215.3046,14812.0
2021-08-18 14:40:00,228.34,228.34,228.15,228.19,37530.0,215.3329,215.3329,215.1538,215.1915,37530.0
2021-08-18 14:45:00,228.16,228.17,228.02,228.11,11993.0,215.1632,215.1726,215.0312,215.116,11993.0
2021-08-18 14:50:00,228.07,228.14,227.97,228.01,14744.0,215.0783,215.1443,214.984,215.0217,14744.0
2021-08-18 14:55:00,228.02,228.19,228.01,228.16,37799.0,215.0312,215.1915,215.0217,215.1632,37799.0
2021-08-18 15:00:00,228.14,228.14,227.86,227.9,32325.0,215.1443,215.1443,214.8803,214.918,32325.0
2021-08-18 15:05:00,227.92,228.0,227.85,227.85,14220.0,214.9369,215.0123,214.8709,214.8709,14220.0
2021-08-18 15:10:00,227.8,228.0,227.78,227.92,12192.0,214.8237,215.0123,214.8048,214.9369,12192.0
2021-08-18 15:15:00,227.9,228.0,227.83,227.98,26528.0,214.918,215.0123,214.852,214.9934,26528.0
2021-08-18 15:20:00,227.99,227.99,227.78,227.78,21708.0,215.0029,215.0029,214.8048,214.8048,21708.0
2021-08-18 15:25:00,227.76,227.81,227.43,227.44,37946.0,214.786,214.8331,214.4748,214.4842,37946.0
2021-08-18 15:30:00,227.42,227.44,227.06,227.08,45093.0,214.4653,214.4842,214.1259,214.1447,45093.0
2021-08-18 15:35:00,227.11,227.2,227.01,227.14,28678.0,214.173,214.2579,214.0787,214.2013,28678.0
2021-08-18 15:40:00,227.16,227.37,227.14,227.33,47656.0,214.2202,214.4182,214.2013,214.3805,47656.0
2021-08-18 15:45:00,227.34,227.41,226.7,226.74,69820.0,214.3899,214.4559,213.7864,213.8241,69820.0
2021-08-18 15:50:00,226.69,226.71,226.47,226.56,74262.0,213.7769,213.7958,213.5695,213.6543,74262.0
2021-08-18 15:55:00,226.57,226.57,226.06,226.19,123495.0,213.6638,213.6638,213.1828,213.3054,123495.0
2021-08-19 09:30:00,224.55,225.32,224.4,225.31,214386.0,211.7588,212.485,211.6174,212.4755,214386.0
2021-08-19 09:35:00,225.31,225.43,224.93,225.13,33509.0,212.4755,212.5887,212.1172,212.3058,33509.0
2021-08-19 09:40:00,225.14,225.26,224.82,225.21,33085.0,212.3152,212.4284,212.0135,212.3812,33085.0
2021-08-19 09:45:00,225.22,225.82,224.99,225.3,51405.0,212.3907,212.9565,212.1738,212.4661,51405.0
2021-08-19 09:50:00,225.33,225.83,225.33,225.76,61422.0,212.4944,212.9659,212.4944,212.8999,61422.0
2021-08-19 09:55:00,225.81,225.82,225.52,225.65,43272.0,212.9471,212.9565,212.6736,212.7962,43272.0
2021-08-19 10:00:00,225.66,226.2,225.61,226.09,152689.0,212.8056,213.3148,212.7585,213.2111,152689.0
2021-08-19 10:05:00,226.14,226.24,226.0,226.1,35504.0,213.2583,213.3526,213.1262,213.2205,35504.0
2021-08-19 10:10:00,226.09,226.2,225.96,226.09,83277.0,213.2111,213.3148,213.0885,213.2111,83277.0
2021-08-19 10:15:00,226.15,226.49,225.98,226.24,65285.0,213.2677,213.5883,213.1074,213.3526,65285.0
2021-08-19 10:20:00,226.22,226.33,225.95,225.96,27669.0,213.3337,213.4374,213.0791,213.0885,27669.0
2021-08-19 10:25:00,225.95,226.01,225.83,225.96,28784.0,213.0791,213.1357,212.9659,213.0885,28784.0
2021-08-19 10:30:00,225.99,225.99,225.53,225.57,113720.0,213.1168,213.1168,212.683,212.7207,113720.0
2021-08-19 10:35:00,225.56,225.58,225.23,225.24,72480.0,212.7113,212.7302,212.4001,212.4095,72480.0
2021-08-19 10:40:00,225.29,225.35,225.11,225.15,22927.0,212.4567,212.5133,212.2869,212.3247,22927.0
2021-08-19 10:45:00,225.2,225.23,225.02,225.03,36482.0,212.3718,212.4001,212.2021,212.2115,36482.0
2021-08-19 10:50:00,225.04,225.49,225.02,225.47,26580.0,212.2209,212.6453,212.2021,212.6264,26580.0
2021-08-19 10:55:00,225.46,226.05,225.44,226.03,41139.0,212.617,213.1734,212.5981,213.1545,41139.0
2021-08-19 11:00:00,226.04,226.04,225.76,225.92,21208.0,213.164,213.164,212.8999,213.0508,21208.0
2021-08-19 11:05:00,225.95,225.95,225.62,225.65,20745.0,213.0791,213.0791,212.7679,212.7962,20745.0
2021-08-19 11:10:00,225.72,225.87,225.67,225.79,29929.0,212.8622,213.0036,212.815,212.9282,29929.0
2021-08-19 11:15:00,225.82,226.02,225.67,226.0,53676.0,212.9565,213.1451,212.815,213.1262,53676.0
2021-08-19 11:20:00,226.02,226.04,225.85,225.99,24676.0,213.1451,213.164,212.9848,213.1168,24676.0
2021-08-19 11:25:00,225.99,225.99,225.6,225.64,33531.0,213.1168,213.1168,212.749,212.7867,33531.0
2021-08-19 11:30:00,225.68,225.99,225.63,225.84,19407.0,212.8245,213.1168,212.7773,212.9753,19407.0
2021-08-19 11:35:00,225.88,225.93,225.69,225.84,27254.0,213.0131,213.0602,212.8339,212.9753,27254.0
2021-08-19 11:40:00,225.81,226.21,225.8,226.21,26201.0,212.9471,213.3243,212.9376,213.3243,26201.0
2021-08-19 11:45:00,226.2,226.59,226.19,226.53,73446.0,213.3148,213.6826,213.3054,213.626,73446.0
2021-08-19 11:50:00,226.56,226.63,226.51,226.52,50528.0,213.6543,213.7203,213.6072,213.6166,50528.0
2021-08-19 11:55:00,226.55,226.76,226.54,226.62,26528.0,213.6449,213.8429,213.6355,213.7109,26528.0
2021-08-19 12:00:00,226.64,226.82,226.63,226.69,25382.0,213.7298,213.8995,213.7203,213.7769,25382.0
2021-08-19 12:05:00,226.75,226.76,226.26,226.26,21853.0,213.8335,213.8429,213.3714,213.3714,21853.0
2021-08-19 12:10:00,226.26,226.53,226.26,226.4,11298.0,213.3714,213.626,213.3714,213.5035,11298.0
2021-08-19 12:15:00,226.38,226.4,226.29,226.31,16790.0,213.4846,213.5035,213.3997,213.4186,16790.0
2021-08-19 12:20:00,226.33,226.45,226.24,226.26,21163.0,213.4374,213.5506,213.3526,213.3714,21163.0
2021-08-19 12:25:00,226.29,226.4,226.28,226.38,21652.0,213.3997,213.5035,213.3903,213.4846,21652.0
2021-08-19 12:30:00,226.43,226.47,226.29,226.47,17556.0,213.5317,213.5695,213.3997,213.5695,17556.0
2021-08-19 12:35:00,226.47,226.61,226.39,226.61,19539.0,213.5695,213.7015,213.494,213.7015,19539.0
2021-08-19 12:40:00,226.61,226.68,226.5,226.5,30178.0,213.7015,213.7675,213.5978,213.5978,30178.0
2021-08-19 12:45:00,226.51,226.59,226.44,226.54,22143.0,213.6072,213.6826,213.5412,213.6355,22143.0
2021-08-19 12:50:00,226.58,226.67,226.48,226.67,45138.0,213.6732,213.7581,213.5789,213.7581,45138.0
2021-08-19 12:55:00,226.66,226.76,226.63,226.76,19766.0,213.7486,213.8429,213.7203,213.8429,19766.0
2021-08-19 13:00:00,226.76,226.77,226.36,226.37,10620.0,213.8429,213.8524,213.4657,213.4752,10620.0
2021-08-19 13:05:00,226.38,226.38,226.17,226.21,20498.0,213.4846,213.4846,213.2866,213.3243,20498.0
2021-08-19 13:10:00,226.21,226.37,226.2,226.32,21518.0,213.3243,213.4752,213.3148,213.428,21518.0
2021-08-19 13:15:00,226.31,226.36,226.17,226.21,21532.0,213.4186,213.4657,213.2866,213.3243,21532.0
2021-08-19 13:20:00,226.23,226.36,226.15,226.2,13120.0,213.3431,213.4657,213.2677,213.3148,13120.0
2021-08-19 13:25:00,226.24,226.24,225.94,225.95,22072.0,213.3526,213.3526,213.0697,213.0791,22072.0
2021-08-19 13:30:00,225.92,225.98,225.81,225.93,14144.0,213.0508,213.1074,212.9471,213.0602,14144.0
2021-08-19 13:35:00,225.86,225.99,225.76,225.99,18106.0,212.9942,213.1168,212.8999,213.1168,18106.0
2021-08-19 13:40:00,225.96,226.23,225.94,226.09,50527.0,213.0885,213.3431,213.0697,213.2111,50527.0
2021-08-19 13:45:00,226.0,226.08,225.94,226.03,13542.0,213.1262,213.2017,213.0697,213.1545,13542.0
2021-08-19 13:50:00,226.05,226.12,225.96,225.96,7460.0,213.1734,213.2394,213.0885,213.0885,7460.0
2021-08-19 13:55:00,225.96,225.98,225.61,225.62,26468.0,213.0885,213.1074,212.7585,212.7679,26468.0
2021-08-19 14:00:00,225.62,225.83,225.46,225.46,18835.0,212.7679,212.9659,212.617,212.617,18835.0
2021-08-19 14:05:00,225.47,225.64,225.4,225.55,33521.0,212.6264,212.7867,212.5604,212.7019,33521.0
2021-08-19 14:10:00,225.54,225.67,225.39,225.55,33668.0,212.6924,212.815,212.551,212.7019,33668.0
2021-08-19 14:15:00,225.52,225.62,225.38,225.57,14183.0,212.6736,212.7679,212.5416,212.7207,14183.0
2021-08-19 14:20:00,225.58,225.72,225.45,225.71,18295.0,212.7302,212.8622,212.6076,212.8528,18295.0
2021-08-19 14:25:00,225.71,225.86,225.2,225.21,38685.0,212.8528,212.9942,212.3718,212.3812,38685.0
2021-08-19 14:30:00,225.17,225.35,224.84,225.35,163806.0,212.3435,212.5133,212.0323,212.5133,163806.0
2021-08-19 14:35:00,225.31,225.58,225.28,225.45,40379.0,212.4755,212.7302,212.4472,212.6076,40379.0
2021-08-19 14:40:00,225.44,225.53,225.23,225.49,22762.0,212.5981,212.683,212.4001,212.6453,22762.0
2021-08-19 14:45:00,225.48,225.53,225.26,225.52,26640.0,212.6359,212.683,212.4284,212.6736,26640.0
2021-08-19 14:50:00,225.43,225.9,225.19,225.9,45377.0,212.5887,213.0319,212.3624,213.0319,45377.0
2021-08-19 14:55:00,225.89,225.97,225.81,225.93,24214.0,213.0225,213.0979,212.9471,213.0602,24214.0
2021-08-19 15:00:00,225.99,226.32,225.98,226.29,31474.0,213.1168,213.428,213.1074,213.3997,31474.0
2021-08-19 15:05:00,226.25,226.37,226.16,226.28,49817.0,213.362,213.4752,213.2771,213.3903,49817.0
2021-08-19 15:10:00,226.28,226.36,226.12,226.13,20511.0,213.3903,213.4657,213.2394,213.2488,20511.0
2021-08-19 15:15:00,226.17,226.37,226.16,226.34,21797.0,213.2866,213.4752,213.2771,213.4469,21797.0
2021-08-19 15:20:00,226.35,226.43,226.25,226.43,48662.0,213.4563,213.5317,213.362,213.5317,48662.0
2021-08-19 15:25:00,226.43,226.62,226.4,226.59,31665.0,213.5317,213.7109,213.5035,213.6826,31665.0
2021-08-19 15:30:00,226.57,226.62,226.41,226.58,17055.0,213.6638,213.7109,213.5129,213.6732,17055.0
2021-08-19 15:35:00,226.61,226.64,226.23,226.25,21328.0,213.7015,213.7298,213.3431,213.362,21328.0
2021-08-19 15:40:00,226.28,226.28,225.93,226.14,34746.0,213.3903,213.3903,213.0602,213.2583,34746.0
2021-08-19 15:45:00,226.04,226.07,225.85,226.03,40876.0,213.164,213.1922,212.9848,213.1545,40876.0
2021-08-19 15:50:00,226.03,226.25,225.87,225.92,28517.0,213.1545,213.362,213.0036,213.0508,28517.0
2021-08-19 15:55:00,225.93,226.08,225.78,226.08,58202.0,213.0602,213.2017,212.9188,213.2017,58202.0
2021-08-20 09:30:00,226.32,226.4,226.02,226.39,78509.0,213.428,213.5035,213.1451,213.494,78509.0
2021-08-20 09:35:00,226.45,226.65,226.41,226.57,45408.0,213.5506,213.7392,213.5129,213.6638,45408.0
2021-08-20 09:40:00,226.59,226.69,226.38,226.69,50707.0,213.6826,213.7769,213.4846,213.7769,50707.0
2021-08-20 09:45:00,226.73,227.17,226.72,226.95,76487.0,213.8147,214.2296,213.8052,214.0221,76487.0
2021-08-20 09:50:00,226.97,227.04,226.91,226.93,19124.0,214.041,214.107,213.9844,214.0033,19124.0
2021-08-20 09:55:00,226.91,227.14,226.9,227.0,21381.0,213.9844,214.2013,213.975,214.0693,21381.0
2021-08-20 10:00:00,227.06,227.4,227.0,227.36,52899.0,214.1259,214.4465,214.0693,214.4088,52899.0
2021-08-20 10:05:00,227.36,227.4,227.3,227.36,19846.0,214.4088,214.4465,214.3522,214.4088,19846.0
2021-08-20 10:10:00,227.38,227.4,227.12,227.13,43156.0,214.4276,214.4465,214.1824,214.1919,43156.0
2021-08-20 10:15:00,227.14,227.45,227.03,227.43,43715.0,214.2013,214.4936,214.0976,214.4748,43715.0
2021-08-20 10:20:00,227.45,227.62,227.43,227.55,57364.0,214.4936,214.654,214.4748,214.5879,57364.0
2021-08-20 10:25:00,227.53,227.55,227.31,227.38,20483.0,214.5691,214.5879,214.3616,214.4276,20483.0
2021-08-20 10:30:00,227.4,227.54,227.39,227.53,47820.0,214.4465,214.5785,214.4371,214.5691,47820.0
2021-08-20 10:35:00,227.56,227.63,227.41,227.43,31952.0,214.5974,214.6634,214.4559,214.4748,31952.0
2021-08-20 10:40:00,227.49,227.49,227.3,227.31,27628.0,214.5314,214.5314,214.3522,214.3616,27628.0
2021-08-20 10:45:00,227.36,227.44,227.31,227.4,24224.0,214.4088,214.4842,214.3616,214.4465,24224.0
2021-08-20 10:50:00,227.39,227.44,227.27,227.43,30739.0,214.4371,214.4842,214.3239,214.4748,30739.0
2021-08-20 10:55:00,227.47,227.5,227.3,227.31,19048.0,214.5125,214.5408,214.3522,214.3616,19048.0
2021-08-20 11:00:00,227.27,227.38,227.23,227.24,16857.0,214.3239,214.4276,214.2862,214.2956,16857.0
2021-08-20 11:05:00,227.23,227.41,227.22,227.39,33794.0,214.2862,214.4559,214.2767,214.4371,33794.0
2021-08-20 11:10:00,227.41,227.51,227.4,227.46,14530.0,214.4559,214.5502,214.4465,214.5031,14530.0
2021-08-20 11:15:00,227.48,227.51,227.4,227.43,19085.0,214.5219,214.5502,214.4465,214.4748,19085.0
2021-08-20 11:20:00,227.44,227.52,227.43,227.49,29612.0,214.4842,214.5597,214.4748,214.5314,29612.0
2021-08-20 11:25:00,227.49,227.55,227.36,227.38,54546.0,214.5314,214.5879,214.4088,214.4276,54546.0
2021-08-20 11:30:00,227.39,227.63,227.39,227.62,17351.0,214.4371,214.6634,214.4371,214.654,17351.0
2021-08-20 11:35:00,227.63,227.67,227.43,227.44,43382.0,214.6634,214.7011,214.4748,214.4842,43382.0
2021-08-20 11:40:00,227.44,227.52,227.38,227.45,25502.0,214.4842,214.5597,214.4276,214.4936,25502.0
2021-08-20 11:45:00,227.5,227.5,227.36,227.39,38978.0,214.5408,214.5408,214.4088,214.4371,38978.0
2021-08-20 11:50:00,227.4,227.49,227.29,227.33,42542.0,214.4465,214.5314,214.3428,214.3805,42542.0
2021-08-20 11:55:00,227.29,227.45,227.22,227.45,16859.0,214.3428,214.4936,214.2767,214.4936,16859.0
2021-08-20 12:00:00,227.44,227.69,227.41,227.69,15817.0,214.4842,214.72,214.4559,214.72,15817.0
2021-08-20 12:05:00,227.72,227.73,227.54,227.54,17544.0,214.7483,214.7577,214.5785,214.5785,17544.0
2021-08-20 12:10:00,227.5,227.57,227.42,227.49,12261.0,214.5408,214.6068,214.4653,214.5314,12261.0
2021-08-20 12:15:00,227.5,227.62,227.47,227.56,49127.0,214.5408,214.654,214.5125,214.5974,49127.0
2021-08-20 12:20:00,227.59,227.65,227.54,227.65,10345.0,214.6257,214.6822,214.5785,214.6822,10345.0
2021-08-20 12:25:00,227.65,227.87,227.62,227.86,13345.0,214.6822,214.8897,214.654,214.8803,13345.0
2021-08-20 12:30:00,227.9,227.96,227.89,227.89,10458.0,214.918,214.9746,214.9086,214.9086,10458.0
2021-08-20 12:35:00,227.92,228.0,227.92,227.95,16900.0,214.9369,215.0123,214.9369,214.9652,16900.0
2021-08-20 12:40:00,227.95,228.03,227.91,228.02,16408.0,214.9652,215.0406,214.9274,215.0312,16408.0
2021-08-20 12:45:00,228.0,228.14,227.96,228.12,23408.0,215.0123,215.1443,214.9746,215.1255,23408.0
2021-08-20 12:50:00,228.11,228.14,228.07,228.11,23141.0,215.116,215.1443,215.0783,215.116,23141.0
2021-08-20 12:55:00,228.14,228.14,227.96,227.97,21741.0,215.1443,215.1443,214.9746,214.984,21741.0
2021-08-20 13:00:00,227.98,228.05,227.96,227.99,24104.0,214.9934,215.0595,214.9746,215.0029,24104.0
2021-08-20 13:05:00,228.01,228.06,227.97,228.0,7157.0,215.0217,215.0689,214.984,215.0123,7157.0
2021-08-20 13:10:00,228.02,228.11,228.01,228.11,12595.0,215.0312,215.116,215.0217,215.116,12595.0
2021-08-20 13:15:00,228.11,228.13,228.05,228.08,11475.0,215.116,215.1349,215.0595,215.0878,11475.0
2021-08-20 13:20:00,228.07,228.11,228.02,228.05,11416.0,215.0783,215.116,215.0312,215.0595,11416.0
2021-08-20 13:25:00,228.05,228.05,227.94,227.95,11447.0,215.0595,215.0595,214.9557,214.9652,11447.0
2021-08-20 13:30:00,227.97,228.02,227.92,227.92,12306.0,214.984,215.0312,214.9369,214.9369,12306.0
2021-08-20 13:35:00,227.93,227.93,227.79,227.79,13410.0,214.9463,214.9463,214.8143,214.8143,13410.0
2021-08-20 13:40:00,227.79,227.88,227.76,227.81,13832.0,214.8143,214.8991,214.786,214.8331,13832.0
2021-08-20 13:45:00,227.81,227.86,227.75,227.77,41750.0,214.8331,214.8803,214.7765,214.7954,41750.0
2021-08-20 13:50:00,227.77,227.86,227.74,227.8,23164.0,214.7954,214.8803,214.7671,214.8237,23164.0
2021-08-20 13:55:00,227.81,227.81,227.7,227.71,9420.0,214.8331,214.8331,214.7294,214.7388,9420.0
2021-08-20 14:00:00,227.73,227.9,227.71,227.88,11387.0,214.7577,214.918,214.7388,214.8991,11387.0
2021-08-20 14:05:00,227.88,227.98,227.87,227.96,61875.0,214.8991,214.9934,214.8897,214.9746,61875.0
2021-08-20 14:10:00,227.97,227.98,227.88,227.9,11498.0,214.984,214.9934,214.8991,214.918,11498.0
2021-08-20 14:15:00,227.9,227.94,227.84,227.9,9349.0,214.918,214.9557,214.8614,214.918,9349.0
2021-08-20 14:20:00,227.89,227.89,227.63,227.64,18708.0,214.9086,214.9086,214.6634,214.6728,18708.0
2021-08-20 14:25:00,227.68,227.79,227.66,227.67,27095.0,214.7105,214.8143,214.6917,214.7011,27095.0
2021-08-20 14:30:00,227.69,227.74,227.61,227.63,14055.0,214.72,214.7671,214.6445,214.6634,14055.0
2021-08-20 14:35:00,227.6,227.72,227.6,227.67,13855.0,214.6351,214.7483,214.6351,214.7011,13855.0
2021-08-20 14:40:00,227.65,227.76,227.63,227.65,30188.0,214.6822,214.786,214.6634,214.6822,30188.0
2021-08-20 14:45:00,227.63,227.69,227.56,227.59,20673.0,214.6634,214.72,214.5974,214.6257,20673.0
2021-08-20 14:50:00,227.62,227.7,227.61,227.68,12318.0,214.654,214.7294,214.6445,214.7105,12318.0
2021-08-20 14:55:00,227.66,227.75,227.66,227.75,33582.0,214.6917,214.7765,214.6917,214.7765,33582.0
2021-08-20 15:00:00,227.72,227.88,227.72,227.78,42927.0,214.7483,214.8991,214.7483,214.8048,42927.0
2021-08-20 15:05:00,227.77,227.82,227.69,227.79,12576.0,214.7954,214.8426,214.72,214.8143,12576.0
2021-08-20 15:10:00,227.78,227.91,227.77,227.88,15999.0,214.8048,214.9274,214.7954,214.8991,15999.0
2021-08-20 15:15:00,227.89,227.95,227.85,227.85,32612.0,214.9086,214.9652,214.8709,214.8709,32612.0
2021-08-20 15:20:00,227.87,228.0,227.86,228.0,27974.0,214.8897,215.0123,214.8803,215.0123,27974.0
2021-08-20 15:25:00,227.99,228.03,227.94,228.03,42872.0,215.0029,215.0406,214.9557,215.0406,42872.0
2021-08-20 15:30:00,228.03,228.08,227.93,228.08,24593.0,215.0406,215.0878,214.9463,215.0878,24593.0
2021-08-20 15:35:00,228.07,228.11,228.03,228.07,44655.0,215.0783,215.116,215.0406,215.0783,44655.0
2021-08-20 15:40:00,228.08,228.11,227.99,228.11,17908.0,215.0878,215.116,215.0029,215.116,17908.0
2021-08-20 15:45:00,228.1,228.18,228.06,228.06,38415.0,215.1066,215.1821,215.0689,215.0689,38415.0
2021-08-20 15:50:00,228.08,228.18,228.04,228.08,22882.0,215.0878,215.1821,215.05,215.0878,22882.0
2021-08-20 15:55:00,228.08,228.19,228.0,228.07,76151.0,215.0878,215.1915,215.0123,215.0783,76151.0
2021-08-23 09:30:00,229.07,229.48,228.78,229.4,164228.0,216.0214,216.408,215.7479,216.3326,164228.0
2021-08-23 09:35:00,229.41,229.64,229.41,229.63,42344.0,216.342,216.5589,216.342,216.5495,42344.0
2021-08-23 09:40:00,229.62,229.78,229.6,229.65,26204.0,216.54,216.6909,216.5212,216.5683,26204.0
2021-08-23 09:45:00,229.67,229.73,229.59,229.71,30283.0,216.5872,216.6438,216.5117,216.6249,30283.0
2021-08-23 09:50:00,229.71,229.8,229.67,229.76,21301.0,216.6249,216.7098,216.5872,216.6721,21301.0
2021-08-23 09:55:00,229.77,229.81,229.65,229.77,26373.0,216.6815,216.7192,216.5683,216.6815,26373.0
2021-08-23 10:00:00,229.8,229.98,229.65,229.91,36448.0,216.7098,216.8795,216.5683,216.8135,36448.0
2021-08-23 10:05:00,229.91,229.98,229.84,229.86,36203.0,216.8135,216.8795,216.7475,216.7664,36203.0
2021-08-23 10:10:00,229.9,230.06,229.9,230.06,102788.0,216.8041,216.955,216.8041,216.955,102788.0
2021-08-23 10:15:00,230.07,230.14,230.06,230.09,43929.0,216.9644,217.0304,216.955,216.9833,43929.0
2021-08-23 10:20:00,230.09,230.18,230.08,230.14,32004.0,216.9833,217.0681,216.9738,217.0304,32004.0
2021-08-23 10:25:00,230.15,230.18,229.98,229.98,36628.0,217.0398,217.0681,216.8795,216.8795,36628.0
2021-08-23 10:30:00,230.0,230.03,229.89,229.99,37205.0,216.8984,216.9267,216.7946,216.889,37205.0
2021-08-23 10:35:00,229.98,230.08,229.95,230.08,29153.0,216.8795,216.9738,216.8512,216.9738,29153.0
2021-08-23 10:40:00,230.09,230.1,229.98,230.06,35651.0,216.9833,216.9927,216.8795,216.955,35651.0
2021-08-23 10:45:00,230.07,230.12,230.04,230.1,30408.0,216.9644,217.0115,216.9361,216.9927,30408.0
2021-08-23 10:50:00,230.1,230.19,230.1,230.16,22229.0,216.9927,217.0776,216.9927,217.0493,22229.0
2021-08-23 10:55:00,230.16,230.2,230.14,230.16,38038.0,217.0493,217.087,217.0304,217.0493,38038.0
2021-08-23 11:00:00,230.17,230.25,230.14,230.24,20765.0,217.0587,217.1341,217.0304,217.1247,20765.0
2021-08-23 11:05:00,230.24,230.3,230.21,230.29,50420.0,217.1247,217.1813,217.0964,217.1719,50420.0
2021-08-23 11:10:00,230.28,230.36,230.28,230.32,26697.0,217.1624,217.2379,217.1624,217.2002,26697.0
2021-08-23 11:15:00,230.34,230.35,230.26,230.28,35440.0,217.219,217.2284,217.1436,217.1624,35440.0
2021-08-23 11:20:00,230.28,230.32,230.27,230.28,18069.0,217.1624,217.2002,217.153,217.1624,18069.0
2021-08-23 11:25:00,230.28,230.31,230.23,230.28,45046.0,217.1624,217.1907,217.1153,217.1624,45046.0
2021-08-23 11:30:00,230.28,230.35,230.27,230.33,11922.0,217.1624,217.2284,217.153,217.2096,11922.0
2021-08-23 11:35:00,230.33,230.37,230.32,230.35,9367.0,217.2096,217.2473,217.2002,217.2284,9367.0
2021-08-23 11:40:00,230.34,230.37,230.32,230.35,13261.0,217.219,217.2473,217.2002,217.2284,13261.0
2021-08-23 11:45:00,230.36,230.38,230.31,230.34,22800.0,217.2379,217.2567,217.1907,217.219,22800.0
2021-08-23 11:50:00,230.34,230.39,230.33,230.39,57251.0,217.219,217.2662,217.2096,217.2662,57251.0
2021-08-23 11:55:00,230.38,230.48,230.38,230.46,39891.0,217.2567,217.351,217.2567,217.3322,39891.0
2021-08-23 12:00:00,230.46,230.54,230.45,230.49,23378.0,217.3322,217.4076,217.3227,217.3605,23378.0
2021-08-23 12:05:00,230.49,230.55,230.48,230.52,21374.0,217.3605,217.4171,217.351,217.3888,21374.0
2021-08-23 12:10:00,230.52,230.53,230.46,230.47,15494.0,217.3888,217.3982,217.3322,217.3416,15494.0
2021-08-23 12:15:00,230.46,230.47,230.43,230.46,35853.0,217.3322,217.3416,217.3039,217.3322,35853.0
2021-08-23 12:20:00,230.47,230.5,230.44,230.47,22210.0,217.3416,217.3699,217.3133,217.3416,22210.0
2021-08-23 12:25:00,230.46,230.49,230.45,230.48,24205.0,217.3322,217.3605,217.3227,217.351,24205.0
2021-08-23 12:30:00,230.48,230.54,230.48,230.54,10868.0,217.351,217.4076,217.351,217.4076,10868.0
2021-08-23 12:35:00,230.51,230.53,230.46,230.5,34333.0,217.3793,217.3982,217.3322,217.3699,34333.0
2021-08-23 12:40:00,230.51,230.6,230.5,230.55,33380.0,217.3793,217.4642,217.3699,217.4171,33380.0
2021-08-23 12:45:00,230.56,230.57,230.41,230.42,14783.0,217.4265,217.4359,217.285,217.2945,14783.0
2021-08-23 12:50:00,230.43,230.55,230.42,230.54,27511.0,217.3039,217.4171,217.2945,217.4076,27511.0
2021-08-23 12:55:00,230.54,230.66,230.52,230.66,15090.0,217.4076,217.5208,217.3888,217.5208,15090.0
2021-08-23 13:00:00,230.67,230.69,230.64,230.68,21020.0,217.5302,217.5491,217.5019,217.5396,21020.0
2021-08-23 13:05:00,230.67,230.71,230.64,230.71,16639.0,217.5302,217.5679,217.5019,217.5679,16639.0
2021-08-23 13:10:00,230.71,230.74,230.67,230.73,23672.0,217.5679,217.5962,217.5302,217.5868,23672.0
2021-08-23 13:15:00,230.72,230.72,230.61,230.62,23698.0,217.5774,217.5774,217.4736,217.4831,23698.0
2021-08-23 13:20:00,230.62,230.64,230.59,230.6,16268.0,217.4831,217.5019,217.4548,217.4642,16268.0
2021-08-23 13:25:00,230.61,230.61,230.46,230.51,64563.0,217.4736,217.4736,217.3322,217.3793,64563.0
2021-08-23 13:30:00,230.51,230.59,230.47,230.59,12809.0,217.3793,217.4548,217.3416,217.4548,12809.0
2021-08-23 13:35:00,230.59,230.59,230.35,230.37,34384.0,217.4548,217.4548,217.2284,217.2473,34384.0
2021-08-23 13:40:00,230.39,230.51,230.37,230.47,11920.0,217.2662,217.3793,217.2473,217.3416,11920.0
2021-08-23 13:45:00,230.47,230.52,230.46,230.52,13495.0,217.3416,217.3888,217.3322,217.3888,13495.0
2021-08-23 13:50:00,230.52,230.53,230.47,230.53,9563.0,217.3888,217.3982,217.3416,217.3982,9563.0
2021-08-23 13:55:00,230.51,230.55,230.47,230.49,15679.0,217.3793,217.4171,217.3416,217.3605,15679.0
2021-08-23 14:00:00,230.51,230.57,230.48,230.56,33402.0,217.3793,217.4359,217.351,217.4265,33402.0
2021-08-23 14:05:00,230.56,230.61,230.56,230.59,9615.0,217.4265,217.4736,217.4265,217.4548,9615.0
2021-08-23 14:10:00,230.59,230.64,230.48,230.49,43267.0,217.4548,217.5019,217.351,217.3605,43267.0
2021-08-23 14:15:00,230.52,230.55,230.45,230.52,18917.0,217.3888,217.4171,217.3227,217.3888,18917.0
2021-08-23 14:20:00,230.58,230.6,230.49,230.55,14486.0,217.4453,217.4642,217.3605,217.4171,14486.0
2021-08-23 14:25:00,230.54,230.56,230.5,230.51,14750.0,217.4076,217.4265,217.3699,217.3793,14750.0
2021-08-23 14:30:00,230.51,230.57,230.49,230.55,17900.0,217.3793,217.4359,217.3605,217.4171,17900.0
2021-08-23 14:35:00,230.58,230.61,230.57,230.6,13695.0,217.4453,217.4736,217.4359,217.4642,13695.0
2021-08-23 14:40:00,230.61,230.62,230.57,230.58,16832.0,217.4736,217.4831,217.4359,217.4453,16832.0
2021-08-23 14:45:00,230.58,230.66,230.58,230.64,39601.0,217.4453,217.5208,217.4453,217.5019,39601.0
2021-08-23 14:50:00,230.64,230.69,230.63,230.67,13345.0,217.5019,217.5491,217.4925,217.5302,13345.0
2021-08-23 14:55:00,230.69,230.7,230.65,230.67,21984.0,217.5491,217.5585,217.5114,217.5302,21984.0
2021-08-23 15:00:00,230.67,230.69,230.62,230.65,16303.0,217.5302,217.5491,217.4831,217.5114,16303.0
2021-08-23 15:05:00,230.65,230.66,230.58,230.58,36005.0,217.5114,217.5208,217.4453,217.4453,36005.0
2021-08-23 15:10:00,230.58,230.59,230.52,230.53,24559.0,217.4453,217.4548,217.3888,217.3982,24559.0
2021-08-23 15:15:00,230.53,230.54,230.49,230.5,100239.0,217.3982,217.4076,217.3605,217.3699,100239.0
2021-08-23 15:20:00,230.49,230.54,230.43,230.5,24398.0,217.3605,217.4076,217.3039,217.3699,24398.0
2021-08-23 15:25:00,230.51,230.6,230.5,230.58,15996.0,217.3793,217.4642,217.3699,217.4453,15996.0
2021-08-23 15:30:00,230.59,230.67,230.53,230.66,18621.0,217.4548,217.5302,217.3982,217.5208,18621.0
2021-08-23 15:35:00,230.67,230.67,230.55,230.55,17350.0,217.5302,217.5302,217.4171,217.4171,17350.0
2021-08-23 15:40:00,230.55,230.55,230.46,230.5,27811.0,217.4171,217.4171,217.3322,217.3699,27811.0
2021-08-23 15:45:00,230.49,230.59,230.44,230.55,28352.0,217.3605,217.4548,217.3133,217.4171,28352.0
2021-08-23 15:50:00,230.53,230.59,230.45,230.45,28052.0,217.3982,217.4548,217.3227,217.3227,28052.0
2021-08-23 15:55:00,230.44,230.45,230.25,230.32,61676.0,217.3133,217.3227,217.1341,217.2002,61676.0
2021-08-24 09:30:00,230.86,230.9,230.67,230.77,123432.0,217.7094,217.7471,217.5302,217.6245,123432.0
2021-08-24 09:35:00,230.72,231.01,230.69,230.9,58397.0,217.5774,217.8508,217.5491,217.7471,58397.0
2021-08-24 09:40:00,230.93,230.97,230.85,230.96,26533.0,217.7754,217.8131,217.7,217.8037,26533.0
2021-08-24 09:45:00,230.97,231.07,230.89,231.05,33926.0,217.8131,217.9074,217.7377,217.8886,33926.0
2021-08-24 09:50:00,231.05,231.1,230.95,230.99,37870.0,217.8886,217.9357,217.7943,217.832,37870.0
2021-08-24 09:55:00,230.99,231.11,230.96,231.01,22270.0,217.832,217.9452,217.8037,217.8508,22270.0
2021-08-24 10:00:00,231.0,231.07,230.87,230.94,82378.0,217.8414,217.9074,217.7188,217.7848,82378.0
2021-08-24 10:05:00,230.9,230.97,230.83,230.94,24097.0,217.7471,217.8131,217.6811,217.7848,24097.0
2021-08-24 10:10:00,230.93,231.01,230.91,230.98,44503.0,217.7754,217.8508,217.7565,217.8226,44503.0
2021-08-24 10:15:00,230.98,231.11,230.97,231.09,33468.0,217.8226,217.9452,217.8131,217.9263,33468.0
2021-08-24 10:20:00,231.11,231.11,231.02,231.03,37127.0,217.9452,217.9452,217.8603,217.8697,37127.0
2021-08-24 10:25:00,231.03,231.11,231.02,231.11,31090.0,217.8697,217.9452,217.8603,217.9452,31090.0
2021-08-24 10:30:00,231.11,231.12,231.02,231.09,13319.0,217.9452,217.9546,217.8603,217.9263,13319.0
2021-08-24 10:35:00,231.1,231.17,231.08,231.16,27910.0,217.9357,218.0017,217.9169,217.9923,27910.0
2021-08-24 10:40:00,231.16,231.16,231.12,231.15,15007.0,217.9923,217.9923,217.9546,217.9829,15007.0
2021-08-24 10:45:00,231.16,231.18,231.11,231.17,19170.0,217.9923,218.0112,217.9452,218.0017,19170.0
2021-08-24 10:50:00,231.18,231.23,231.11,231.14,21582.0,218.0112,218.0583,217.9452,217.9734,21582.0
2021-08-24 10:55:00,231.14,231.16,231.09,231.14,19274.0,217.9734,217.9923,217.9263,217.9734,19274.0
2021-08-24 11:00:00,231.14,231.19,231.09,231.12,21955.0,217.9734,218.0206,217.9263,217.9546,21955.0
2021-08-24 11:05:00,231.13,231.18,231.11,231.17,20426.0,217.964,218.0112,217.9452,218.0017,20426.0
2021-08-24 11:10:00,231.17,231.22,231.13,231.22,32661.0,218.0017,218.0489,217.964,218.0489,32661.0
2021-08-24 11:15:00,231.21,231.24,231.17,231.17,14467.0,218.0395,218.0677,218.0017,218.0017,14467.0
2021-08-24 11:20:00,231.18,231.23,231.17,231.18,16921.0,218.0112,218.0583,218.0017,218.0112,16921.0
2021-08-24 11:25:00,231.14,231.14,231.02,231.02,15292.0,217.9734,217.9734,217.8603,217.8603,15292.0
2021-08-24 11:30:00,231.02,231.02,230.88,230.89,85534.0,217.8603,217.8603,217.7283,217.7377,85534.0
2021-08-24 11:35:00,230.91,231.02,230.91,230.96,23020.0,217.7565,217.8603,217.7565,217.8037,23020.0
2021-08-24 11:40:00,230.97,230.98,230.91,230.97,19913.0,217.8131,217.8226,217.7565,217.8131,19913.0
2021-08-24 11:45:00,230.98,231.02,230.94,230.97,19698.0,217.8226,217.8603,217.7848,217.8131,19698.0
2021-08-24 11:50:00,230.98,231.02,230.96,231.02,14499.0,217.8226,217.8603,217.8037,217.8603,14499.0
2021-08-24 11:55:00,231.01,231.05,230.99,231.03,17344.0,217.8508,217.8886,217.832,217.8697,17344.0
2021-08-24 12:00:00,231.01,231.02,230.9,230.96,21642.0,217.8508,217.8603,217.7471,217.8037,21642.0
2021-08-24 12:05:00,230.96,231.0,230.95,231.0,10535.0,217.8037,217.8414,217.7943,217.8414,10535.0
2021-08-24 12:10:00,231.0,231.02,230.97,230.98,9962.0,217.8414,217.8603,217.8131,217.8226,9962.0
2021-08-24 12:15:00,230.98,230.99,230.89,230.96,14045.0,217.8226,217.832,217.7377,217.8037,14045.0
2021-08-24 12:20:00,230.92,230.93,230.89,230.91,17991.0,217.766,217.7754,217.7377,217.7565,17991.0
2021-08-24 12:25:00,230.92,230.93,230.86,230.87,13918.0,217.766,217.7754,217.7094,217.7188,13918.0
2021-08-24 12:30:00,230.88,230.97,230.84,230.96,19395.0,217.7283,217.8131,217.6905,217.8037,19395.0
2021-08-24 12:35:00,230.98,230.99,230.92,230.95,17458.0,217.8226,217.832,217.766,217.7943,17458.0
2021-08-24 12:40:00,230.98,231.03,230.94,231.02,19701.0,217.8226,217.8697,217.7848,217.8603,19701.0
2021-08-24 12:45:00,231.03,231.03,230.98,231.0,11449.0,217.8697,217.8697,217.8226,217.8414,11449.0
2021-08-24 12:50:00,231.0,231.01,230.96,231.0,16222.0,217.8414,217.8508,217.8037,217.8414,16222.0
2021-08-24 12:55:00,231.01,231.02,230.97,231.01,8513.0,217.8508,217.8603,217.8131,217.8508,8513.0
2021-08-24 13:00:00,231.03,231.09,231.0,231.08,12468.0,217.8697,217.9263,217.8414,217.9169,12468.0
2021-08-24 13:05:00,231.07,231.08,231.03,231.06,10402.0,217.9074,217.9169,217.8697,217.898,10402.0
2021-08-24 13:10:00,231.06,231.07,231.02,231.06,78769.0,217.898,217.9074,217.8603,217.898,78769.0
2021-08-24 13:15:00,231.06,231.1,231.05,231.1,32696.0,217.898,217.9357,217.8886,217.9357,32696.0
2021-08-24 13:20:00,231.09,231.1,231.05,231.06,9502.0,217.9263,217.9357,217.8886,217.898,9502.0
2021-08-24 13:25:00,231.06,231.07,231.02,231.06,8342.0,217.898,217.9074,217.8603,217.898,8342.0
2021-08-24 13:30:00,231.07,231.11,231.07,231.1,15672.0,217.9074,217.9452,217.9074,217.9357,15672.0
2021-08-24 13:35:00,231.1,231.18,231.09,231.17,15620.0,217.9357,218.0112,217.9263,218.0017,15620.0
2021-08-24 13:40:00,231.16,231.21,231.16,231.17,37776.0,217.9923,218.0395,217.9923,218.0017,37776.0
2021-08-24 13:45:00,231.18,231.2,231.15,231.19,11294.0,218.0112,218.03,217.9829,218.0206,11294.0
2021-08-24 13:50:00,231.19,231.24,231.14,231.24,8436.0,218.0206,218.0677,217.9734,218.0677,8436.0
2021-08-24 13:55:00,231.25,231.25,231.21,231.21,9135.0,218.0772,218.0772,218.0395,218.0395,9135.0
2021-08-24 14:00:00,231.21,231.27,231.21,231.23,16290.0,218.0395,218.096,218.0395,218.0583,16290.0
2021-08-24 14:05:00,231.22,231.26,231.2,231.24,18148.0,218.0489,218.0866,218.03,218.0677,18148.0
2021-08-24 14:10:00,231.24,231.27,231.24,231.26,25132.0,218.0677,218.096,218.0677,218.0866,25132.0
2021-08-24 14:15:00,231.25,231.28,231.24,231.26,10347.0,218.0772,218.1055,218.0677,218.0866,10347.0
2021-08-24 14:20:00,231.26,231.26,231.21,231.24,19358.0,218.0866,218.0866,218.0395,218.0677,19358.0
2021-08-24 14:25:00,231.24,231.25,231.19,231.24,37269.0,218.0677,218.0772,218.0206,218.0677,37269.0
2021-08-24 14:30:00,231.23,231.29,231.21,231.27,53612.0,218.0583,218.1149,218.0395,218.096,53612.0
2021-08-24 14:35:00,231.28,231.28,231.19,231.23,38816.0,218.1055,218.1055,218.0206,218.0583,38816.0
2021-08-24 14:40:00,231.22,231.26,231.22,231.25,24614.0,218.0489,218.0866,218.0489,218.0772,24614.0
2021-08-24 14:45:00,231.26,231.35,231.25,231.34,32929.0,218.0866,218.1715,218.0772,218.1621,32929.0
2021-08-24 14:50:00,231.34,231.37,231.33,231.37,37321.0,218.1621,218.1903,218.1526,218.1903,37321.0
2021-08-24 14:55:00,231.37,231.38,231.33,231.38,33158.0,218.1903,218.1998,218.1526,218.1998,33158.0
2021-08-24 15:00:00,231.38,231.39,231.33,231.34,24023.0,218.1998,218.2092,218.1526,218.1621,24023.0
2021-08-24 15:05:00,231.34,231.34,231.29,231.31,54293.0,218.1621,218.1621,218.1149,218.1338,54293.0
2021-08-24 15:10:00,231.31,231.35,231.3,231.33,23446.0,218.1338,218.1715,218.1243,218.1526,23446.0
2021-08-24 15:15:00,231.34,231.41,231.33,231.38,37029.0,218.1621,218.2281,218.1526,218.1998,37029.0
2021-08-24 15:20:00,231.37,231.38,231.31,231.31,27800.0,218.1903,218.1998,218.1338,218.1338,27800.0
2021-08-24 15:25:00,231.32,231.37,231.29,231.37,15787.0,218.1432,218.1903,218.1149,218.1903,15787.0
2021-08-24 15:30:00,231.36,231.37,231.26,231.31,55459.0,218.1809,218.1903,218.0866,218.1338,55459.0
2021-08-24 15:35:00,231.3,231.3,231.21,231.22,31951.0,218.1243,218.1243,218.0395,218.0489,31951.0
2021-08-24 15:40:00,231.23,231.24,231.16,231.18,39190.0,218.0583,218.0677,217.9923,218.0112,39190.0
2021-08-24 15:45:00,231.17,231.19,231.12,231.13,27818.0,218.0017,218.0206,217.9546,217.964,27818.0
2021-08-24 15:50:00,231.11,231.15,231.03,231.05,37808.0,217.9452,217.9829,217.8697,217.8886,37808.0
2021-08-24 15:55:00,231.06,231.13,231.02,231.11,124907.0,217.898,217.964,217.8603,217.9452,124907.0
2021-08-25 09:30:00,231.39,231.39,230.98,231.11,101688.0,218.2092,218.2092,217.8226,217.9452,101688.0
2021-08-25 09:35:00,231.11,231.19,231.09,231.14,20560.0,217.9452,218.0206,217.9263,217.9734,20560.0
2021-08-25 09:40:00,231.16,231.22,231.1,231.18,23450.0,217.9923,218.0489,217.9357,218.0112,23450.0
2021-08-25 09:45:00,231.2,231.29,231.19,231.29,19797.0,218.03,218.1149,218.0206,218.1149,19797.0
2021-08-25 09:50:00,231.3,231.3,231.11,231.24,24447.0,218.1243,218.1243,217.9452,218.0677,24447.0
2021-08-25 09:55:00,231.23,231.37,231.21,231.37,17346.0,218.0583,218.1903,218.0395,218.1903,17346.0
2021-08-25 10:00:00,231.41,231.45,231.34,231.39,50976.0,218.2281,218.2658,218.1621,218.2092,50976.0
2021-08-25 10:05:00,231.38,231.4,231.26,231.28,47334.0,218.1998,218.2186,218.0866,218.1055,47334.0
2021-08-25 10:10:00,231.29,231.44,231.28,231.44,57969.0,218.1149,218.2564,218.1055,218.2564,57969.0
2021-08-25 10:15:00,231.43,231.49,231.42,231.44,28214.0,218.2469,218.3035,218.2375,218.2564,28214.0
2021-08-25 10:20:00,231.44,231.5,231.41,231.42,39620.0,218.2564,218.3129,218.2281,218.2375,39620.0
2021-08-25 10:25:00,231.43,231.43,231.35,231.4,29834.0,218.2469,218.2469,218.1715,218.2186,29834.0
2021-08-25 10:30:00,231.4,231.48,231.33,231.42,56512.0,218.2186,218.2941,218.1526,218.2375,56512.0
2021-08-25 10:35:00,231.43,231.49,231.35,231.48,30338.0,218.2469,218.3035,218.1715,218.2941,30338.0
2021-08-25 10:40:00,231.46,231.53,231.42,231.51,21972.0,218.2752,218.3412,218.2375,218.3224,21972.0
2021-08-25 10:45:00,231.51,231.51,231.4,231.43,16112.0,218.3224,218.3224,218.2186,218.2469,16112.0
2021-08-25 10:50:00,231.43,231.51,231.39,231.5,17399.0,218.2469,218.3224,218.2092,218.3129,17399.0
2021-08-25 10:55:00,231.5,231.53,231.46,231.5,20831.0,218.3129,218.3412,218.2752,218.3129,20831.0
2021-08-25 11:00:00,231.51,231.54,231.47,231.52,19132.0,218.3224,218.3507,218.2846,218.3318,19132.0
2021-08-25 11:05:00,231.55,231.59,231.51,231.53,15203.0,218.3601,218.3978,218.3224,218.3412,15203.0
2021-08-25 11:10:00,231.56,231.65,231.53,231.61,23930.0,218.3695,218.4544,218.3412,218.4167,23930.0
2021-08-25 11:15:00,231.61,231.62,231.54,231.6,21930.0,218.4167,218.4261,218.3507,218.4072,21930.0
2021-08-25 11:20:00,231.61,231.63,231.57,231.63,26683.0,218.4167,218.4355,218.3789,218.4355,26683.0
2021-08-25 11:25:00,231.63,231.72,231.62,231.71,19323.0,218.4355,218.5204,218.4261,218.511,19323.0
2021-08-25 11:30:00,231.71,231.76,231.7,231.75,38153.0,218.511,218.5581,218.5015,218.5487,38153.0
2021-08-25 11:35:00,231.76,231.76,231.7,231.72,21383.0,218.5581,218.5581,218.5015,218.5204,21383.0
2021-08-25 11:40:00,231.73,231.84,231.73,231.82,31288.0,218.5298,218.6336,218.5298,218.6147,31288.0
2021-08-25 11:45:00,231.82,231.86,231.79,231.84,13077.0,218.6147,218.6524,218.5864,218.6336,13077.0
2021-08-25 11:50:00,231.84,231.91,231.84,231.87,22432.0,218.6336,218.6996,218.6336,218.6619,22432.0
2021-08-25 11:55:00,231.85,231.91,231.84,231.86,36900.0,218.643,218.6996,218.6336,218.6524,36900.0
2021-08-25 12:00:00,231.86,231.92,231.85,231.91,30738.0,218.6524,218.709,218.643,218.6996,30738.0
2021-08-25 12:05:00,231.91,231.92,231.89,231.89,11602.0,218.6996,218.709,218.6807,218.6807,11602.0
2021-08-25 12:10:00,231.93,231.98,231.86,231.87,19440.0,218.7184,218.7656,218.6524,218.6619,19440.0
2021-08-25 12:15:00,231.9,231.93,231.87,231.91,23780.0,218.6902,218.7184,218.6619,218.6996,23780.0
2021-08-25 12:20:00,231.92,231.96,231.9,231.94,20834.0,218.709,218.7467,218.6902,218.7279,20834.0
2021-08-25 12:25:00,231.94,231.98,231.9,231.95,21155.0,218.7279,218.7656,218.6902,218.7373,21155.0
2021-08-25 12:30:00,231.95,231.96,231.91,231.93,22728.0,218.7373,218.7467,218.6996,218.7184,22728.0
2021-08-25 12:35:00,231.93,231.96,231.91,231.95,20591.0,218.7184,218.7467,218.6996,218.7373,20591.0
2021-08-25 12:40:00,231.94,231.96,231.89,231.89,20660.0,218.7279,218.7467,218.6807,218.6807,20660.0
2021-08-25 12:45:00,231.9,231.93,231.88,231.89,15763.0,218.6902,218.7184,218.6713,218.6807,15763.0
2021-08-25 12:50:00,231.9,231.95,231.88,231.93,48578.0,218.6902,218.7373,218.6713,218.7184,48578.0
2021-08-25 12:55:00,231.93,232.02,231.93,231.96,45017.0,218.7184,218.8033,218.7184,218.7467,45017.0
2021-08-25 13:00:00,231.97,231.98,231.92,231.94,10498.0,218.7562,218.7656,218.709,218.7279,10498.0
2021-08-25 13:05:00,231.94,231.96,231.92,231.94,10965.0,218.7279,218.7467,218.709,218.7279,10965.0
2021-08-25 13:10:00,231.94,231.97,231.92,231.94,10444.0,218.7279,218.7562,218.709,218.7279,10444.0
2021-08-25 13:15:00,231.94,231.99,231.93,231.97,27765.0,218.7279,218.775,218.7184,218.7562,27765.0
2021-08-25 13:20:00,231.97,232.0,231.92,231.97,12354.0,218.7562,218.7845,218.709,218.7562,12354.0
2021-08-25 13:25:00,231.96,231.96,231.9,231.92,7648.0,218.7467,218.7467,218.6902,218.709,7648.0
2021-08-25 13:30:00,231.92,231.99,231.91,231.96,11708.0,218.709,218.775,218.6996,218.7467,11708.0
2021-08-25 13:35:00,231.96,231.97,231.92,231.95,14304.0,218.7467,218.7562,218.709,218.7373,14304.0
2021-08-25 13:40:00,231.95,232.0,231.93,232.0,19105.0,218.7373,218.7845,218.7184,218.7845,19105.0
2021-08-25 13:45:00,231.99,231.99,231.93,231.93,21783.0,218.775,218.775,218.7184,218.7184,21783.0
2021-08-25 13:50:00,231.92,231.93,231.89,231.91,19411.0,218.709,218.7184,218.6807,218.6996,19411.0
2021-08-25 13:55:00,231.91,231.92,231.87,231.89,19579.0,218.6996,218.709,218.6619,218.6807,19579.0
2021-08-25 14:00:00,231.9,231.91,231.86,231.9,18453.0,218.6902,218.6996,218.6524,218.6902,18453.0
2021-08-25 14:05:00,231.9,232.02,231.9,231.98,21130.0,218.6902,218.8033,218.6902,218.7656,21130.0
2021-08-25 14:10:00,231.97,231.99,231.95,231.99,12248.0,218.7562,218.775,218.7373,218.775,12248.0
2021-08-25 14:15:00,232.0,232.0,231.93,231.95,11239.0,218.7845,218.7845,218.7184,218.7373,11239.0
2021-08-25 14:20:00,231.95,231.95,231.88,231.92,21260.0,218.7373,218.7373,218.6713,218.709,21260.0
2021-08-25 14:25:00,231.93,231.98,231.93,231.97,25591.0,218.7184,218.7656,218.7184,218.7562,25591.0
2021-08-25 14:30:00,231.98,231.98,231.92,231.94,39006.0,218.7656,218.7656,218.709,218.7279,39006.0
2021-08-25 14:35:00,231.93,231.94,231.82,231.83,74363.0,218.7184,218.7279,218.6147,218.6241,74363.0
2021-08-25 14:40:00,231.84,231.94,231.84,231.92,52389.0,218.6336,218.7279,218.6336,218.709,52389.0
2021-08-25 14:45:00,231.92,231.92,231.88,231.89,13713.0,218.709,218.709,218.6713,218.6807,13713.0
2021-08-25 14:50:00,231.88,231.92,231.88,231.89,8267.0,218.6713,218.709,218.6713,218.6807,8267.0
2021-08-25 14:55:00,231.9,231.95,231.89,231.93,12768.0,218.6902,218.7373,218.6807,218.7184,12768.0
2021-08-25 15:00:00,231.92,231.94,231.86,231.86,11557.0,218.709,218.7279,218.6524,218.6524,11557.0
2021-08-25 15:05:00,231.86,231.9,231.84,231.88,24604.0,218.6524,218.6902,218.6336,218.6713,24604.0
2021-08-25 15:10:00,231.89,231.9,231.76,231.77,19787.0,218.6807,218.6902,218.5581,218.5676,19787.0
2021-08-25 15:15:00,231.78,231.78,231.72,231.76,31214.0,218.577,218.577,218.5204,218.5581,31214.0
2021-08-25 15:20:00,231.74,231.78,231.72,231.77,13004.0,218.5393,218.577,218.5204,218.5676,13004.0
2021-08-25 15:25:00,231.77,231.86,231.77,231.83,15141.0,218.5676,218.6524,218.5676,218.6241,15141.0
2021-08-25 15:30:00,231.83,231.9,231.83,231.87,17532.0,218.6241,218.6902,218.6241,218.6619,17532.0
2021-08-25 15:35:00,231.89,231.94,231.86,231.86,11323.0,218.6807,218.7279,218.6524,218.6524,11323.0
2021-08-25 15:40:00,231.87,231.99,231.81,231.98,21726.0,218.6619,218.775,218.6053,218.7656,21726.0
2021-08-25 15:45:00,231.98,232.02,231.84,231.85,22639.0,218.7656,218.8033,218.6336,218.643,22639.0
2021-08-25 15:50:00,231.86,231.89,231.82,231.88,27369.0,218.6524,218.6807,218.6147,218.6713,27369.0
2021-08-25 15:55:00,231.88,231.91,231.74,231.75,150953.0,218.6713,218.6996,218.5393,218.5487,150953.0
2021-08-26 09:30:00,231.62,231.79,231.52,231.78,138995.0,218.4261,218.5864,218.3318,218.577,138995.0
2021-08-26 09:35:00,231.77,231.78,231.47,231.49,39422.0,218.5676,218.577,218.2846,218.3035,39422.0
2021-08-26 09:40:00,231.49,231.65,231.47,231.53,23471.0,218.3035,218.4544,218.2846,218.3412,23471.0
2021-08-26 09:45:00,231.55,231.76,231.55,231.65,21163.0,218.3601,218.5581,218.3601,218.4544,21163.0
2021-08-26 09:50:00,231.65,231.68,231.52,231.64,14365.0,218.4544,218.4827,218.3318,218.445,14365.0
2021-08-26 09:55:00,231.65,231.65,231.52,231.52,17688.0,218.4544,218.4544,218.3318,218.3318,17688.0
2021-08-26 10:00:00,231.51,231.64,231.51,231.64,54440.0,218.3224,218.445,218.3224,218.445,54440.0
2021-08-26 10:05:00,231.65,231.66,231.58,231.63,23997.0,218.4544,218.4638,218.3884,218.4355,23997.0
2021-08-26 10:10:00,231.61,231.73,231.61,231.67,49355.0,218.4167,218.5298,218.4167,218.4733,49355.0
2021-08-26 10:15:00,231.67,231.68,231.57,231.64,24484.0,218.4733,218.4827,218.3789,218.445,24484.0
2021-08-26 10:20:00,231.61,231.64,231.48,231.48,28389.0,218.4167,218.445,218.2941,218.2941,28389.0
2021-08-26 10:25:00,231.47,231.47,230.61,231.11,78067.0,218.2846,218.2846,217.4736,217.9452,78067.0
2021-08-26 10:30:00,231.15,231.34,230.99,230.99,16858.0,217.9829,218.1621,217.832,217.832,16858.0
2021-08-26 10:35:00,231.03,231.26,230.88,230.96,25340.0,217.8697,218.0866,217.7283,217.8037,25340.0
2021-08-26 10:40:00,230.87,230.93,230.61,230.71,40740.0,217.7188,217.7754,217.4736,217.5679,40740.0
2021-08-26 10:45:00,230.69,230.87,230.63,230.66,15918.0,217.5491,217.7188,217.4925,217.5208,15918.0
2021-08-26 10:50:00,230.71,230.73,230.42,230.49,42799.0,217.5679,217.5868,217.2945,217.3605,42799.0
2021-08-26 10:55:00,230.49,230.71,230.47,230.64,38177.0,217.3605,217.5679,217.3416,217.5019,38177.0
2021-08-26 11:00:00,230.55,230.56,230.21,230.37,32459.0,217.4171,217.4265,217.0964,217.2473,32459.0
2021-08-26 11:05:00,230.34,230.67,230.26,230.67,28312.0,217.219,217.5302,217.1436,217.5302,28312.0
2021-08-26 11:10:00,230.66,230.9,230.63,230.83,31622.0,217.5208,217.7471,217.4925,217.6811,31622.0
2021-08-26 11:15:00,230.85,231.01,230.85,230.96,28840.0,217.7,217.8508,217.7,217.8037,28840.0
2021-08-26 11:20:00,230.97,231.15,230.91,230.91,74443.0,217.8131,217.9829,217.7565,217.7565,74443.0
2021-08-26 11:25:00,230.98,231.05,230.89,230.95,47485.0,217.8226,217.8886,217.7377,217.7943,47485.0
2021-08-26 11:30:00,230.92,230.92,230.8,230.86,46479.0,217.766,217.766,217.6528,217.7094,46479.0
2021-08-26 11:35:00,230.91,231.08,230.8,231.08,85507.0,217.7565,217.9169,217.6528,217.9169,85507.0
2021-08-26 11:40:00,231.08,231.17,230.84,230.87,48019.0,217.9169,218.0017,217.6905,217.7188,48019.0
2021-08-26 11:45:00,230.87,230.96,230.79,230.84,38988.0,217.7188,217.8037,217.6434,217.6905,38988.0
2021-08-26 11:50:00,230.88,230.98,230.84,230.94,18459.0,217.7283,217.8226,217.6905,217.7848,18459.0
2021-08-26 11:55:00,230.93,231.04,230.89,231.01,20246.0,217.7754,217.8791,217.7377,217.8508,20246.0
2021-08-26 12:00:00,231.02,231.26,231.02,231.26,33191.0,217.8603,218.0866,217.8603,218.0866,33191.0
2021-08-26 12:05:00,231.25,231.25,231.17,231.19,14238.0,218.0772,218.0772,218.0017,218.0206,14238.0
2021-08-26 12:10:00,231.21,231.25,231.18,231.2,14834.0,218.0395,218.0772,218.0112,218.03,14834.0
2021-08-26 12:15:00,231.24,231.29,231.22,231.22,18295.0,218.0677,218.1149,218.0489,218.0489,18295.0
2021-08-26 12:20:00,231.22,231.27,231.21,231.24,6862.0,218.0489,218.096,218.0395,218.0677,6862.0
2021-08-26 12:25:00,231.25,231.27,231.2,231.22,14153.0,218.0772,218.096,218.03,218.0489,14153.0
2021-08-26 12:30:00,231.23,231.25,231.09,231.25,28603.0,218.0583,218.0772,217.9263,218.0772,28603.0
2021-08-26 12:35:00,231.25,231.27,231.17,231.19,30799.0,218.0772,218.096,218.0017,218.0206,30799.0
2021-08-26 12:40:00,231.2,231.2,231.11,231.13,45746.0,218.03,218.03,217.9452,217.964,45746.0
2021-08-26 12:45:00,231.14,231.17,231.11,231.14,10971.0,217.9734,218.0017,217.9452,217.9734,10971.0
2021-08-26 12:50:00,231.14,231.14,231.0,231.0,7421.0,217.9734,217.9734,217.8414,217.8414,7421.0
2021-08-26 12:55:00,231.01,231.14,230.98,231.08,13085.0,217.8508,217.9734,217.8226,217.9169,13085.0
2021-08-26 13:00:00,231.1,231.1,231.02,231.07,14680.0,217.9357,217.9357,217.8603,217.9074,14680.0
2021-08-26 13:05:00,231.06,231.11,231.05,231.09,7025.0,217.898,217.9452,217.8886,217.9263,7025.0
2021-08-26 13:10:00,231.1,231.19,231.08,231.19,9206.0,217.9357,218.0206,217.9169,218.0206,9206.0
2021-08-26 13:15:00,231.19,231.2,231.08,231.08,21333.0,218.0206,218.03,217.9169,217.9169,21333.0
2021-08-26 13:20:00,231.06,231.07,230.79,230.79,15874.0,217.898,217.9074,217.6434,217.6434,15874.0
2021-08-26 13:25:00,230.8,230.94,230.77,230.91,11408.0,217.6528,217.7848,217.6245,217.7565,11408.0
2021-08-26 13:30:00,230.9,231.03,230.89,231.0,14513.0,217.7471,217.8697,217.7377,217.8414,14513.0
2021-08-26 13:35:00,230.99,231.05,230.97,231.03,8635.0,217.832,217.8886,217.8131,217.8697,8635.0
2021-08-26 13:40:00,231.03,231.11,231.02,231.1,10373.0,217.8697,217.9452,217.8603,217.9357,10373.0
2021-08-26 13:45:00,231.08,231.08,230.96,230.96,9652.0,217.9169,217.9169,217.8037,217.8037,9652.0
2021-08-26 13:50:00,230.98,231.01,230.95,230.98,6940.0,217.8226,217.8508,217.7943,217.8226,6940.0
2021-08-26 13:55:00,230.98,231.06,230.97,230.99,12518.0,217.8226,217.898,217.8131,217.832,12518.0
2021-08-26 14:00:00,230.98,231.0,230.82,230.82,15074.0,217.8226,217.8414,217.6717,217.6717,15074.0
2021-08-26 14:05:00,230.87,230.87,230.65,230.65,34023.0,217.7188,217.7188,217.5114,217.5114,34023.0
2021-08-26 14:10:00,230.67,230.71,230.63,230.64,13939.0,217.5302,217.5679,217.4925,217.5019,13939.0
2021-08-26 14:15:00,230.63,230.74,230.63,230.64,12834.0,217.4925,217.5962,217.4925,217.5019,12834.0
2021-08-26 14:20:00,230.64,230.83,230.64,230.71,18822.0,217.5019,217.6811,217.5019,217.5679,18822.0
2021-08-26 14:25:00,230.71,230.8,230.69,230.74,7889.0,217.5679,217.6528,217.5491,217.5962,7889.0
2021-08-26 14:30:00,230.72,230.83,230.67,230.74,36292.0,217.5774,217.6811,217.5302,217.5962,36292.0
2021-08-26 14:35:00,230.72,230.79,230.67,230.79,33549.0,217.5774,217.6434,217.5302,217.6434,33549.0
2021-08-26 14:40:00,230.78,230.79,230.65,230.69,12499.0,217.6339,217.6434,217.5114,217.5491,12499.0
2021-08-26 14:45:00,230.66,230.75,230.53,230.57,25571.0,217.5208,217.6057,217.3982,217.4359,25571.0
2021-08-26 14:50:00,230.54,230.65,230.52,230.63,35477.0,217.4076,217.5114,217.3888,217.4925,35477.0
2021-08-26 14:55:00,230.64,230.65,230.47,230.5,32764.0,217.5019,217.5114,217.3416,217.3699,32764.0
2021-08-26 15:00:00,230.49,230.49,230.33,230.39,22622.0,217.3605,217.3605,217.2096,217.2662,22622.0
2021-08-26 15:05:00,230.39,230.4,230.17,230.28,27200.0,217.2662,217.2756,217.0587,217.1624,27200.0
2021-08-26 15:10:00,230.29,230.33,230.16,230.33,68166.0,217.1719,217.2096,217.0493,217.2096,68166.0
2021-08-26 15:15:00,230.32,230.6,230.23,230.59,57322.0,217.2002,217.4642,217.1153,217.4548,57322.0
2021-08-26 15:20:00,230.61,230.62,230.46,230.49,19171.0,217.4736,217.4831,217.3322,217.3605,19171.0
2021-08-26 15:25:00,230.5,230.5,230.35,230.45,26538.0,217.3699,217.3699,217.2284,217.3227,26538.0
2021-08-26 15:30:00,230.44,230.56,230.41,230.49,48425.0,217.3133,217.4265,217.285,217.3605,48425.0
2021-08-26 15:35:00,230.49,230.63,230.34,230.4,59117.0,217.3605,217.4925,217.219,217.2756,59117.0
2021-08-26 15:40:00,230.43,230.63,230.34,230.39,71175.0,217.3039,217.4925,217.219,217.2662,71175.0
2021-08-26 15:45:00,230.38,230.5,230.25,230.43,43475.0,217.2567,217.3699,217.1341,217.3039,43475.0
2021-08-26 15:50:00,230.43,230.56,230.35,230.39,123117.0,217.3039,217.4265,217.2284,217.2662,123117.0
2021-08-26 15:55:00,230.39,230.46,230.23,230.23,145055.0,217.2662,217.3322,217.1153,217.1153,145055.0
2021-08-27 09:30:00,230.8,231.1,230.67,230.98,92258.0,217.6528,217.9357,217.5302,217.8226,92258.0
2021-08-27 09:35:00,230.98,231.15,230.98,230.99,51533.0,217.8226,217.9829,217.8226,217.832,51533.0
2021-08-27 09:40:00,231.0,231.13,230.95,231.06,37022.0,217.8414,217.964,217.7943,217.898,37022.0
2021-08-27 09:45:00,231.12,231.35,231.12,231.15,32853.0,217.9546,218.1715,217.9546,217.9829,32853.0
2021-08-27 09:50:00,231.16,231.31,231.15,231.2,187212.0,217.9923,218.1338,217.9829,218.03,187212.0
2021-08-27 09:55:00,231.21,231.26,231.02,231.19,45772.0,218.0395,218.0866,217.8603,218.0206,45772.0
2021-08-27 10:00:00,231.23,231.78,230.88,231.77,92404.0,218.0583,218.577,217.7283,218.5676,92404.0
2021-08-27 10:05:00,231.77,231.8,231.6,231.76,28159.0,218.5676,218.5958,218.4072,218.5581,28159.0
2021-08-27 10:10:00,231.76,232.04,231.75,231.98,50381.0,218.5581,218.8222,218.5487,218.7656,50381.0
2021-08-27 10:15:00,232.01,232.15,232.0,232.13,42771.0,218.7939,218.9259,218.7845,218.907,42771.0
2021-08-27 10:20:00,232.15,232.27,232.05,232.11,31022.0,218.9259,219.0391,218.8316,218.8882,31022.0
2021-08-27 10:25:00,232.13,232.15,231.9,232.07,34867.0,218.907,218.9259,218.6902,218.8505,34867.0
2021-08-27 10:30:00,232.12,232.14,232.02,232.11,28407.0,218.8976,218.9165,218.8033,218.8882,28407.0
2021-08-27 10:35:00,232.13,232.13,231.98,232.02,17286.0,218.907,218.907,218.7656,218.8033,17286.0
2021-08-27 10:40:00,231.99,232.01,231.89,231.99,20297.0,218.775,218.7939,218.6807,218.775,20297.0
2021-08-27 10:45:00,231.99,232.24,231.99,232.21,39068.0,218.775,219.0108,218.775,218.9825,39068.0
2021-08-27 10:50:00,232.22,232.32,232.2,232.31,48115.0,218.9919,219.0862,218.9731,219.0768,48115.0
2021-08-27 10:55:00,232.34,232.47,232.32,232.37,29680.0,219.1051,219.2277,219.0862,219.1334,29680.0
2021-08-27 11:00:00,232.37,232.49,232.36,232.38,48124.0,219.1334,219.2465,219.1239,219.1428,48124.0
2021-08-27 11:05:00,232.37,232.45,232.36,232.37,14999.0,219.1334,219.2088,219.1239,219.1334,14999.0
2021-08-27 11:10:00,232.37,232.4,232.33,232.38,23964.0,219.1334,219.1617,219.0957,219.1428,23964.0
2021-08-27 11:15:00,232.38,232.42,232.27,232.36,25666.0,219.1428,219.1805,219.0391,219.1239,25666.0
2021-08-27 11:20:00,232.39,232.43,232.35,232.38,23107.0,219.1522,219.19,219.1145,219.1428,23107.0
2021-08-27 11:25:00,232.39,232.43,232.2,232.2,30600.0,219.1522,219.19,218.9731,218.9731,30600.0
2021-08-27 11:30:00,232.23,232.4,232.21,232.4,609396.0,219.0014,219.1617,218.9825,219.1617,609396.0
2021-08-27 11:35:00,232.4,232.45,232.36,232.45,12139.0,219.1617,219.2088,219.1239,219.2088,12139.0
2021-08-27 11:40:00,232.45,232.53,232.43,232.53,21892.0,219.2088,219.2843,219.19,219.2843,21892.0
2021-08-27 11:45:00,232.54,232.6,232.49,232.51,14915.0,219.2937,219.3503,219.2465,219.2654,14915.0
2021-08-27 11:50:00,232.53,232.53,232.46,232.48,28463.0,219.2843,219.2843,219.2183,219.2371,28463.0
2021-08-27 11:55:00,232.49,232.6,232.48,232.58,31296.0,219.2465,219.3503,219.2371,219.3314,31296.0
2021-08-27 12:00:00,232.6,232.61,232.52,232.54,15993.0,219.3503,219.3597,219.2748,219.2937,15993.0
2021-08-27 12:05:00,232.55,232.58,232.53,232.56,17344.0,219.3031,219.3314,219.2843,219.3126,17344.0
2021-08-27 12:10:00,232.56,232.59,232.53,232.58,29829.0,219.3126,219.3408,219.2843,219.3314,29829.0
2021-08-27 12:15:00,232.59,232.59,232.5,232.52,105732.0,219.3408,219.3408,219.256,219.2748,105732.0
2021-08-27 12:20:00,232.52,232.59,232.5,232.59,28937.0,219.2748,219.3408,219.256,219.3408,28937.0
2021-08-27 12:25:00,232.59,232.65,232.57,232.62,24529.0,219.3408,219.3974,219.322,219.3691,24529.0
2021-08-27 12:30:00,232.62,232.7,232.62,232.68,24378.0,219.3691,219.4446,219.3691,219.4257,24378.0
2021-08-27 12:35:00,232.68,232.69,232.62,232.67,26228.0,219.4257,219.4351,219.3691,219.4163,26228.0
2021-08-27 12:40:00,232.67,232.68,232.6,232.61,24600.0,219.4163,219.4257,219.3503,219.3597,24600.0
2021-08-27 12:45:00,232.61,232.65,232.59,232.64,9343.0,219.3597,219.3974,219.3408,219.388,9343.0
2021-08-27 12:50:00,232.64,232.67,232.62,232.67,11938.0,219.388,219.4163,219.3691,219.4163,11938.0
2021-08-27 12:55:00,232.68,232.72,232.66,232.72,23656.0,219.4257,219.4634,219.4069,219.4634,23656.0
2021-08-27 13:00:00,232.71,232.77,232.71,232.75,11282.0,219.454,219.5106,219.454,219.4917,11282.0
2021-08-27 13:05:00,232.76,232.79,232.75,232.77,24804.0,219.5012,219.5295,219.4917,219.5106,24804.0
2021-08-27 13:10:00,232.77,232.78,232.73,232.73,25494.0,219.5106,219.52,219.4729,219.4729,25494.0
2021-08-27 13:15:00,232.76,232.76,232.71,232.74,15184.0,219.5012,219.5012,219.454,219.4823,15184.0
2021-08-27 13:20:00,232.76,232.85,232.76,232.83,16933.0,219.5012,219.586,219.5012,219.5672,16933.0
2021-08-27 13:25:00,232.84,232.85,232.79,232.81,9121.0,219.5766,219.586,219.5295,219.5483,9121.0
2021-08-27 13:30:00,232.81,232.87,232.77,232.85,24438.0,219.5483,219.6049,219.5106,219.586,24438.0
2021-08-27 13:35:00,232.85,232.87,232.83,232.86,17719.0,219.586,219.6049,219.5672,219.5955,17719.0
2021-08-27 13:40:00,232.86,232.86,232.79,232.8,19413.0,219.5955,219.5955,219.5295,219.5389,19413.0
2021-08-27 13:45:00,232.8,232.83,232.78,232.79,33346.0,219.5389,219.5672,219.52,219.5295,33346.0
2021-08-27 13:50:00,232.79,232.81,232.76,232.8,34210.0,219.5295,219.5483,219.5012,219.5389,34210.0
2021-08-27 13:55:00,232.8,232.83,232.79,232.83,22304.0,219.5389,219.5672,219.5295,219.5672,22304.0
2021-08-27 14:00:00,232.82,232.83,232.68,232.69,29818.0,219.5577,219.5672,219.4257,219.4351,29818.0
2021-08-27 14:05:00,232.69,232.71,232.65,232.67,20438.0,219.4351,219.454,219.3974,219.4163,20438.0
2021-08-27 14:10:00,232.67,232.72,232.66,232.71,16902.0,219.4163,219.4634,219.4069,219.454,16902.0
2021-08-27 14:15:00,232.71,232.71,232.65,232.69,14288.0,219.454,219.454,219.3974,219.4351,14288.0
2021-08-27 14:20:00,232.71,232.73,232.67,232.68,26693.0,219.454,219.4729,219.4163,219.4257,26693.0
2021-08-27 14:25:00,232.69,232.75,232.68,232.73,19082.0,219.4351,219.4917,219.4257,219.4729,19082.0
2021-08-27 14:30:00,232.73,232.77,232.71,232.76,15378.0,219.4729,219.5106,219.454,219.5012,15378.0
2021-08-27 14:35:00,232.76,232.78,232.7,232.71,14041.0,219.5012,219.52,219.4446,219.454,14041.0
2021-08-27 14:40:00,232.73,232.75,232.68,232.73,19459.0,219.4729,219.4917,219.4257,219.4729,19459.0
2021-08-27 14:45:00,232.73,232.75,232.69,232.73,9778.0,219.4729,219.4917,219.4351,219.4729,9778.0
2021-08-27 14:50:00,232.74,232.75,232.71,232.72,16120.0,219.4823,219.4917,219.454,219.4634,16120.0
2021-08-27 14:55:00,232.72,232.78,232.71,232.75,14920.0,219.4634,219.52,219.454,219.4917,14920.0
2021-08-27 15:00:00,232.75,232.82,232.74,232.82,19596.0,219.4917,219.5577,219.4823,219.5577,19596.0
2021-08-27 15:05:00,232.83,232.85,232.8,232.81,19742.0,219.5672,219.586,219.5389,219.5483,19742.0
2021-08-27 15:10:00,232.8,232.85,232.8,232.84,30264.0,219.5389,219.586,219.5389,219.5766,30264.0
2021-08-27 15:15:00,232.83,232.9,232.83,232.88,63355.0,219.5672,219.6332,219.5672,219.6143,63355.0
2021-08-27 15:20:00,232.87,232.93,232.85,232.89,143403.0,219.6049,219.6615,219.586,219.6238,143403.0
2021-08-27 15:25:00,232.88,232.92,232.81,232.82,25770.0,219.6143,219.652,219.5483,219.5577,25770.0
2021-08-27 15:30:00,232.81,232.83,232.75,232.79,28076.0,219.5483,219.5672,219.4917,219.5295,28076.0
2021-08-27 15:35:00,232.8,232.81,232.74,232.76,18898.0,219.5389,219.5483,219.4823,219.5012,18898.0
2021-08-27 15:40:00,232.78,232.82,232.71,232.82,29496.0,219.52,219.5577,219.454,219.5577,29496.0
2021-08-27 15:45:00,232.82,232.94,232.78,232.81,67933.0,219.5577,219.6709,219.52,219.5483,67933.0
2021-08-27 15:50:00,232.81,232.9,232.71,232.73,52381.0,219.5483,219.6332,219.454,219.4729,52381.0
2021-08-27 15:55:00,232.74,232.76,232.61,232.73,79401.0,219.4823,219.5012,219.3597,219.4729,79401.0
2021-08-30 09:30:00,233.22,233.31,233.04,233.07,186815.0,219.935,220.0198,219.7652,219.7935,186815.0
2021-08-30 09:35:00,233.08,233.17,233.01,233.13,29839.0,219.8029,219.8878,219.7369,219.8501,29839.0
2021-08-30 09:40:00,233.13,233.14,232.84,232.87,36417.0,219.8501,219.8595,219.5766,219.6049,36417.0
2021-08-30 09:45:00,232.89,232.99,232.8,232.93,78085.0,219.6238,219.7181,219.5389,219.6615,78085.0
2021-08-30 09:50:00,232.91,233.12,232.9,233.1,49645.0,219.6426,219.8407,219.6332,219.8218,49645.0
2021-08-30 09:55:00,233.11,233.27,233.07,233.26,25393.0,219.8312,219.9821,219.7935,219.9727,25393.0
2021-08-30 10:00:00,233.27,233.3,233.14,233.17,79602.0,219.9821,220.0104,219.8595,219.8878,79602.0
2021-08-30 10:05:00,233.18,233.29,233.18,233.26,40108.0,219.8972,220.001,219.8972,219.9727,40108.0
2021-08-30 10:10:00,233.26,233.27,233.12,233.18,59209.0,219.9727,219.9821,219.8407,219.8972,59209.0
2021-08-30 10:15:00,233.2,233.33,233.19,233.32,41895.0,219.9161,220.0387,219.9067,220.0293,41895.0
2021-08-30 10:20:00,233.33,233.52,233.31,233.51,110208.0,220.0387,220.2179,220.0198,220.2084,110208.0
2021-08-30 10:25:00,233.5,233.55,233.47,233.53,28821.0,220.199,220.2462,220.1707,220.2273,28821.0
2021-08-30 10:30:00,233.53,233.64,233.47,233.63,29681.0,220.2273,220.331,220.1707,220.3216,29681.0
2021-08-30 10:35:00,233.62,233.69,233.58,233.68,43923.0,220.3122,220.3782,220.2745,220.3688,43923.0
2021-08-30 10:40:00,233.69,233.74,233.66,233.74,28567.0,220.3782,220.4253,220.3499,220.4253,28567.0
2021-08-30 10:45:00,233.74,233.86,233.66,233.82,24408.0,220.4253,220.5385,220.3499,220.5008,24408.0
2021-08-30 10:50:00,233.81,233.88,233.76,233.82,31430.0,220.4914,220.5574,220.4442,220.5008,31430.0
2021-08-30 10:55:00,233.83,233.86,233.72,233.84,34158.0,220.5102,220.5385,220.4065,220.5196,34158.0
2021-08-30 11:00:00,233.85,233.85,233.77,233.8,16047.0,220.5291,220.5291,220.4536,220.4819,16047.0
2021-08-30 11:05:00,233.78,233.88,233.78,233.81,23841.0,220.4631,220.5574,220.4631,220.4914,23841.0
2021-08-30 11:10:00,233.82,233.96,233.82,233.95,27946.0,220.5008,220.6328,220.5008,220.6234,27946.0
2021-08-30 11:15:00,233.95,233.96,233.72,233.73,25097.0,220.6234,220.6328,220.4065,220.4159,25097.0
2021-08-30 11:20:00,233.74,233.82,233.71,233.73,17416.0,220.4253,220.5008,220.397,220.4159,17416.0
2021-08-30 11:25:00,233.73,233.79,233.72,233.73,18639.0,220.4159,220.4725,220.4065,220.4159,18639.0
2021-08-30 11:30:00,233.75,233.89,233.73,233.88,23828.0,220.4348,220.5668,220.4159,220.5574,23828.0
2021-08-30 11:35:00,233.89,233.9,233.78,233.81,23794.0,220.5668,220.5762,220.4631,220.4914,23794.0
2021-08-30 11:40:00,233.81,233.86,233.74,233.86,25591.0,220.4914,220.5385,220.4253,220.5385,25591.0
2021-08-30 11:45:00,233.85,233.86,233.8,233.84,18762.0,220.5291,220.5385,220.4819,220.5196,18762.0
2021-08-30 11:50:00,233.84,233.89,233.83,233.88,24215.0,220.5196,220.5668,220.5102,220.5574,24215.0
2021-08-30 11:55:00,233.88,233.95,233.87,233.91,21992.0,220.5574,220.6234,220.5479,220.5857,21992.0
2021-08-30 12:00:00,233.91,233.94,233.86,233.91,29580.0,220.5857,220.6139,220.5385,220.5857,29580.0
2021-08-30 12:05:00,233.89,233.89,233.81,233.83,27805.0,220.5668,220.5668,220.4914,220.5102,27805.0
2021-08-30 12:10:00,233.83,233.89,233.82,233.83,10737.0,220.5102,220.5668,220.5008,220.5102,10737.0
2021-08-30 12:15:00,233.83,233.86,233.75,233.75,21621.0,220.5102,220.5385,220.4348,220.4348,21621.0
2021-08-30 12:20:00,233.76,233.79,233.73,233.76,17160.0,220.4442,220.4725,220.4159,220.4442,17160.0
2021-08-30 12:25:00,233.76,233.78,233.71,233.76,21072.0,220.4442,220.4631,220.397,220.4442,21072.0
2021-08-30 12:30:00,233.76,233.78,233.72,233.78,16308.0,220.4442,220.4631,220.4065,220.4631,16308.0
2021-08-30 12:35:00,233.78,233.83,233.76,233.83,23108.0,220.4631,220.5102,220.4442,220.5102,23108.0
2021-08-30 12:40:00,233.83,233.84,233.78,233.82,134789.0,220.5102,220.5196,220.4631,220.5008,134789.0
2021-08-30 12:45:00,233.82,233.82,233.78,233.81,11025.0,220.5008,220.5008,220.4631,220.4914,11025.0
2021-08-30 12:50:00,233.81,233.83,233.78,233.82,14926.0,220.4914,220.5102,220.4631,220.5008,14926.0
2021-08-30 12:55:00,233.83,233.84,233.79,233.84,11106.0,220.5102,220.5196,220.4725,220.5196,11106.0
2021-08-30 13:00:00,233.85,233.85,233.81,233.82,9405.0,220.5291,220.5291,220.4914,220.5008,9405.0
2021-08-30 13:05:00,233.81,233.86,233.78,233.84,14177.0,220.4914,220.5385,220.4631,220.5196,14177.0
2021-08-30 13:10:00,233.85,233.89,233.84,233.87,24040.0,220.5291,220.5668,220.5196,220.5479,24040.0
2021-08-30 13:15:00,233.87,233.87,233.81,233.81,22717.0,220.5479,220.5479,220.4914,220.4914,22717.0
2021-08-30 13:20:00,233.82,233.84,233.8,233.83,57151.0,220.5008,220.5196,220.4819,220.5102,57151.0
2021-08-30 13:25:00,233.83,233.86,233.82,233.83,19613.0,220.5102,220.5385,220.5008,220.5102,19613.0
2021-08-30 13:30:00,233.83,233.86,233.79,233.85,24842.0,220.5102,220.5385,220.4725,220.5291,24842.0
2021-08-30 13:35:00,233.84,233.86,233.82,233.86,17313.0,220.5196,220.5385,220.5008,220.5385,17313.0
2021-08-30 13:40:00,233.86,233.9,233.85,233.9,14717.0,220.5385,220.5762,220.5291,220.5762,14717.0
2021-08-30 13:45:00,233.9,233.94,233.89,233.94,22134.0,220.5762,220.6139,220.5668,220.6139,22134.0
2021-08-30 13:50:00,233.94,233.95,233.9,233.93,13546.0,220.6139,220.6234,220.5762,220.6045,13546.0
2021-08-30 13:55:00,233.93,233.94,233.89,233.93,11273.0,220.6045,220.6139,220.5668,220.6045,11273.0
2021-08-30 14:00:00,233.94,233.95,233.86,233.92,11493.0,220.6139,220.6234,220.5385,220.5951,11493.0
2021-08-30 14:05:00,233.92,233.95,233.87,233.88,28942.0,220.5951,220.6234,220.5479,220.5574,28942.0
2021-08-30 14:10:00,233.87,233.92,233.85,233.89,14652.0,220.5479,220.5951,220.5291,220.5668,14652.0
2021-08-30 14:15:00,233.88,233.97,233.85,233.85,28988.0,220.5574,220.6422,220.5291,220.5291,28988.0
2021-08-30 14:20:00,233.84,233.86,233.8,233.8,19474.0,220.5196,220.5385,220.4819,220.4819,19474.0
2021-08-30 14:25:00,233.79,233.85,233.79,233.84,88743.0,220.4725,220.5291,220.4725,220.5196,88743.0
2021-08-30 14:30:00,233.83,233.86,233.81,233.81,17596.0,220.5102,220.5385,220.4914,220.4914,17596.0
2021-08-30 14:35:00,233.81,233.83,233.77,233.77,20304.0,220.4914,220.5102,220.4536,220.4536,20304.0
2021-08-30 14:40:00,233.77,233.8,233.74,233.74,11998.0,220.4536,220.4819,220.4253,220.4253,11998.0
2021-08-30 14:45:00,233.75,233.86,233.74,233.86,17582.0,220.4348,220.5385,220.4253,220.5385,17582.0
2021-08-30 14:50:00,233.85,233.9,233.83,233.9,19083.0,220.5291,220.5762,220.5102,220.5762,19083.0
2021-08-30 14:55:00,233.89,233.92,233.88,233.91,20520.0,220.5668,220.5951,220.5574,220.5857,20520.0
2021-08-30 15:00:00,233.91,233.95,233.88,233.94,19721.0,220.5857,220.6234,220.5574,220.6139,19721.0
2021-08-30 15:05:00,233.93,233.96,233.92,233.94,25456.0,220.6045,220.6328,220.5951,220.6139,25456.0
2021-08-30 15:10:00,233.94,233.95,233.87,233.89,28524.0,220.6139,220.6234,220.5479,220.5668,28524.0
2021-08-30 15:15:00,233.89,233.93,233.85,233.86,19784.0,220.5668,220.6045,220.5291,220.5385,19784.0
2021-08-30 15:20:00,233.87,233.9,233.78,233.8,20514.0,220.5479,220.5762,220.4631,220.4819,20514.0
2021-08-30 15:25:00,233.79,233.83,233.77,233.78,13599.0,220.4725,220.5102,220.4536,220.4631,13599.0
2021-08-30 15:30:00,233.77,233.79,233.71,233.74,37455.0,220.4536,220.4725,220.397,220.4253,37455.0
2021-08-30 15:35:00,233.74,233.74,233.66,233.7,28836.0,220.4253,220.4253,220.3499,220.3876,28836.0
2021-08-30 15:40:00,233.69,233.7,233.59,233.59,20619.0,220.3782,220.3876,220.2839,220.2839,20619.0
2021-08-30 15:45:00,233.59,233.68,233.58,233.68,26178.0,220.2839,220.3688,220.2745,220.3688,26178.0
2021-08-30 15:50:00,233.66,233.67,233.57,233.63,49562.0,220.3499,220.3593,220.265,220.3216,49562.0
2021-08-30 15:55:00,233.62,233.62,233.47,233.53,125857.0,220.3122,220.3122,220.1707,220.2273,125857.0
2021-08-31 09:30:00,233.56,233.58,233.19,233.29,133561.0,220.2556,220.2745,219.9067,220.001,133561.0
2021-08-31 09:35:00,233.27,233.3,233.17,233.24,26942.0,219.9821,220.0104,219.8878,219.9538,26942.0
2021-08-31 09:40:00,233.22,233.32,233.18,233.25,39163.0,219.935,220.0293,219.8972,219.9632,39163.0
2021-08-31 09:45:00,233.16,233.23,233.03,233.18,31765.0,219.8784,219.9444,219.7558,219.8972,31765.0
2021-08-31 09:50:00,233.18,233.18,232.83,232.91,50744.0,219.8972,219.8972,219.5672,219.6426,50744.0
2021-08-31 09:55:00,232.86,233.12,232.77,232.89,23647.0,219.5955,219.8407,219.5106,219.6238,23647.0
2021-08-31 10:00:00,232.83,233.16,232.83,233.13,71042.0,219.5672,219.8784,219.5672,219.8501,71042.0
2021-08-31 10:05:00,233.12,233.23,233.03,233.23,46469.0,219.8407,219.9444,219.7558,219.9444,46469.0
2021-08-31 10:10:00,233.18,233.27,233.12,233.27,39744.0,219.8972,219.9821,219.8407,219.9821,39744.0
2021-08-31 10:15:00,233.27,233.3,233.13,233.26,57339.0,219.9821,220.0104,219.8501,219.9727,57339.0
2021-08-31 10:20:00,233.26,233.26,233.08,233.08,24424.0,219.9727,219.9727,219.8029,219.8029,24424.0
2021-08-31 10:25:00,233.03,233.15,232.98,233.13,36835.0,219.7558,219.8689,219.7086,219.8501,36835.0
2021-08-31 10:30:00,233.14,233.29,233.03,233.19,18288.0,219.8595,220.001,219.7558,219.9067,18288.0
2021-08-31 10:35:00,233.15,233.29,233.04,233.29,23163.0,219.8689,220.001,219.7652,220.001,23163.0
2021-08-31 10:40:00,233.29,233.31,233.21,233.26,14902.0,220.001,220.0198,219.9255,219.9727,14902.0
2021-08-31 10:45:00,233.26,233.4,233.25,233.34,18345.0,219.9727,220.1047,219.9632,220.0481,18345.0
2021-08-31 10:50:00,233.34,233.35,233.25,233.3,26153.0,220.0481,220.0576,219.9632,220.0104,26153.0
2021-08-31 10:55:00,233.3,233.39,233.29,233.39,30481.0,220.0104,220.0953,220.001,220.0953,30481.0
2021-08-31 11:00:00,233.38,233.44,233.19,233.19,35648.0,220.0858,220.1424,219.9067,219.9067,35648.0
2021-08-31 11:05:00,233.2,233.38,233.18,233.33,24869.0,219.9161,220.0858,219.8972,220.0387,24869.0
2021-08-31 11:10:00,233.31,233.33,233.24,233.27,17260.0,220.0198,220.0387,219.9538,219.9821,17260.0
2021-08-31 11:15:00,233.29,233.51,233.29,233.49,27507.0,220.001,220.2084,220.001,220.1896,27507.0
2021-08-31 11:20:00,233.5,233.57,233.46,233.49,22189.0,220.199,220.265,220.1613,220.1896,22189.0
2021-08-31 11:25:00,233.49,233.52,233.42,233.46,18543.0,220.1896,220.2179,220.1236,220.1613,18543.0
2021-08-31 11:30:00,233.44,233.49,233.38,233.49,24413.0,220.1424,220.1896,220.0858,220.1896,24413.0
2021-08-31 11:35:00,233.51,233.56,233.48,233.53,21603.0,220.2084,220.2556,220.1801,220.2273,21603.0
2021-08-31 11:40:00,233.52,233.62,233.51,233.6,14823.0,220.2179,220.3122,220.2084,220.2933,14823.0
2021-08-31 11:45:00,233.61,233.61,233.54,233.59,8924.0,220.3027,220.3027,220.2367,220.2839,8924.0
2021-08-31 11:50:00,233.58,233.59,233.51,233.55,14994.0,220.2745,220.2839,220.2084,220.2462,14994.0
2021-08-31 11:55:00,233.56,233.58,233.51,233.52,16465.0,220.2556,220.2745,220.2084,220.2179,16465.0
2021-08-31 12:00:00,233.53,233.53,233.45,233.49,16080.0,220.2273,220.2273,220.1519,220.1896,16080.0
2021-08-31 12:05:00,233.49,233.55,233.48,233.51,25448.0,220.1896,220.2462,220.1801,220.2084,25448.0
2021-08-31 12:10:00,233.5,233.51,233.43,233.48,10611.0,220.199,220.2084,220.133,220.1801,10611.0
2021-08-31 12:15:00,233.47,233.49,233.45,233.48,20717.0,220.1707,220.1896,220.1519,220.1801,20717.0
2021-08-31 12:20:00,233.47,233.55,233.45,233.52,11769.0,220.1707,220.2462,220.1519,220.2179,11769.0
2021-08-31 12:25:00,233.52,233.61,233.51,233.61,16520.0,220.2179,220.3027,220.2084,220.3027,16520.0
2021-08-31 12:30:00,233.6,233.6,233.54,233.59,21780.0,220.2933,220.2933,220.2367,220.2839,21780.0
2021-08-31 12:35:00,233.59,233.61,233.57,233.59,34907.0,220.2839,220.3027,220.265,220.2839,34907.0
2021-08-31 12:40:00,233.6,233.63,233.56,233.61,13312.0,220.2933,220.3216,220.2556,220.3027,13312.0
2021-08-31 12:45:00,233.59,233.6,233.52,233.53,19001.0,220.2839,220.2933,220.2179,220.2273,19001.0
2021-08-31 12:50:00,233.52,233.55,233.5,233.52,27038.0,220.2179,220.2462,220.199,220.2179,27038.0
2021-08-31 12:55:00,233.52,233.56,233.52,233.54,12719.0,220.2179,220.2556,220.2179,220.2367,12719.0
2021-08-31 13:00:00,233.55,233.55,233.46,233.51,43521.0,220.2462,220.2462,220.1613,220.2084,43521.0
2021-08-31 13:05:00,233.51,233.51,233.39,233.39,54769.0,220.2084,220.2084,220.0953,220.0953,54769.0
2021-08-31 13:10:00,233.39,233.45,233.39,233.44,23911.0,220.0953,220.1519,220.0953,220.1424,23911.0
2021-08-31 13:15:00,233.44,233.44,233.31,233.32,27063.0,220.1424,220.1424,220.0198,220.0293,27063.0
2021-08-31 13:20:00,233.33,233.35,233.17,233.17,63751.0,220.0387,220.0576,219.8878,219.8878,63751.0
2021-08-31 13:25:00,233.18,233.25,233.14,233.23,16175.0,219.8972,219.9632,219.8595,219.9444,16175.0
2021-08-31 13:30:00,233.21,233.21,233.13,233.15,21020.0,219.9255,219.9255,219.8501,219.8689,21020.0
2021-08-31 13:35:00,233.15,233.22,233.14,233.22,14944.0,219.8689,219.935,219.8595,219.935,14944.0
2021-08-31 13:40:00,233.22,233.28,233.21,233.28,20179.0,219.935,219.9915,219.9255,219.9915,20179.0
2021-08-31 13:45:00,233.28,233.33,233.26,233.33,14007.0,219.9915,220.0387,219.9727,220.0387,14007.0
2021-08-31 13:50:00,233.33,233.35,233.31,233.32,20281.0,220.0387,220.0576,220.0198,220.0293,20281.0
2021-08-31 13:55:00,233.31,233.38,233.29,233.37,31987.0,220.0198,220.0858,220.001,220.0764,31987.0
2021-08-31 14:00:00,233.38,233.4,233.31,233.32,22643.0,220.0858,220.1047,220.0198,220.0293,22643.0
2021-08-31 14:05:00,233.3,233.31,233.23,233.26,29624.0,220.0104,220.0198,219.9444,219.9727,29624.0
2021-08-31 14:10:00,233.27,233.3,233.22,233.3,17250.0,219.9821,220.0104,219.935,220.0104,17250.0
2021-08-31 14:15:00,233.3,233.33,233.27,233.3,28112.0,220.0104,220.0387,219.9821,220.0104,28112.0
2021-08-31 14:20:00,233.3,233.34,233.27,233.3,27562.0,220.0104,220.0481,219.9821,220.0104,27562.0
2021-08-31 14:25:00,233.32,233.36,233.23,233.27,11414.0,220.0293,220.067,219.9444,219.9821,11414.0
2021-08-31 14:30:00,233.27,233.36,233.27,233.35,11257.0,219.9821,220.067,219.9821,220.0576,11257.0
2021-08-31 14:35:00,233.36,233.37,233.29,233.3,15666.0,220.067,220.0764,220.001,220.0104,15666.0
2021-08-31 14:40:00,233.3,233.33,233.23,233.23,26472.0,220.0104,220.0387,219.9444,219.9444,26472.0
2021-08-31 14:45:00,233.24,233.26,233.11,233.13,26780.0,219.9538,219.9727,219.8312,219.8501,26780.0
2021-08-31 14:50:00,233.14,233.25,233.14,233.19,24272.0,219.8595,219.9632,219.8595,219.9067,24272.0
2021-08-31 14:55:00,233.19,233.37,233.18,233.36,29378.0,219.9067,220.0764,219.8972,220.067,29378.0
2021-08-31 15:00:00,233.36,233.39,233.26,233.29,68135.0,220.067,220.0953,219.9727,220.001,68135.0
2021-08-31 15:05:00,233.28,233.28,233.16,233.17,24587.0,219.9915,219.9915,219.8784,219.8878,24587.0
2021-08-31 15:10:00,233.18,233.18,233.08,233.11,32041.0,219.8972,219.8972,219.8029,219.8312,32041.0
2021-08-31 15:15:00,233.1,233.13,233.08,233.09,31832.0,219.8218,219.8501,219.8029,219.8124,31832.0
2021-08-31 15:20:00,233.09,233.11,232.94,233.09,85276.0,219.8124,219.8312,219.6709,219.8124,85276.0
2021-08-31 15:25:00,233.09,233.11,232.98,233.02,31880.0,219.8124,219.8312,219.7086,219.7464,31880.0
2021-08-31 15:30:00,233.02,233.11,232.96,233.11,50719.0,219.7464,219.8312,219.6898,219.8312,50719.0
2021-08-31 15:35:00,233.11,233.16,233.02,233.16,22887.0,219.8312,219.8784,219.7464,219.8784,22887.0
2021-08-31 15:40:00,233.16,233.21,233.08,233.21,21776.0,219.8784,219.9255,219.8029,219.9255,21776.0
2021-08-31 15:45:00,233.21,233.29,233.17,233.27,52711.0,219.9255,220.001,219.8878,219.9821,52711.0
2021-08-31 15:50:00,233.26,233.26,233.04,233.1,84095.0,219.9727,219.9727,219.7652,219.8218,84095.0
2021-08-31 15:55:00,233.08,233.35,233.08,233.17,89145.0,219.8029,220.0576,219.8029,219.8878,89145.0
2021-09-01 09:30:00,233.82,233.82,233.44,233.63,128494.0,220.5008,220.5008,220.1424,220.3216,128494.0
2021-09-01 09:35:00,233.62,233.62,233.52,233.58,28318.0,220.3122,220.3122,220.2179,220.2745,28318.0
2021-09-01 09:40:00,233.59,233.59,233.42,233.53,42521.0,220.2839,220.2839,220.1236,220.2273,42521.0
2021-09-01 09:45:00,233.52,233.66,233.51,233.65,28175.0,220.2179,220.3499,220.2084,220.3405,28175.0
2021-09-01 09:50:00,233.62,233.69,233.52,233.66,32954.0,220.3122,220.3782,220.2179,220.3499,32954.0
2021-09-01 09:55:00,233.64,233.64,233.25,233.31,55993.0,220.331,220.331,219.9632,220.0198,55993.0
2021-09-01 10:00:00,233.33,233.68,233.33,233.57,92760.0,220.0387,220.3688,220.0387,220.265,92760.0
2021-09-01 10:05:00,233.59,233.66,233.53,233.65,38501.0,220.2839,220.3499,220.2273,220.3405,38501.0
2021-09-01 10:10:00,233.65,233.66,233.46,233.59,34506.0,220.3405,220.3499,220.1613,220.2839,34506.0
2021-09-01 10:15:00,233.57,233.64,233.49,233.56,103485.0,220.265,220.331,220.1896,220.2556,103485.0
2021-09-01 10:20:00,233.55,233.62,233.49,233.55,34516.0,220.2462,220.3122,220.1896,220.2462,34516.0
2021-09-01 10:25:00,233.54,233.64,233.53,233.59,29472.0,220.2367,220.331,220.2273,220.2839,29472.0
2021-09-01 10:30:00,233.61,233.69,233.6,233.64,33278.0,220.3027,220.3782,220.2933,220.331,33278.0
2021-09-01 10:35:00,233.65,233.73,233.59,233.73,33690.0,220.3405,220.4159,220.2839,220.4159,33690.0
2021-09-01 10:40:00,233.72,233.76,233.68,233.76,40258.0,220.4065,220.4442,220.3688,220.4442,40258.0
2021-09-01 10:45:00,233.75,233.85,233.74,233.82,23649.0,220.4348,220.5291,220.4253,220.5008,23649.0
2021-09-01 10:50:00,233.82,233.85,233.78,233.81,23011.0,220.5008,220.5291,220.4631,220.4914,23011.0
2021-09-01 10:55:00,233.82,233.85,233.78,233.85,19062.0,220.5008,220.5291,220.4631,220.5291,19062.0
2021-09-01 11:00:00,233.85,233.88,233.69,233.72,49243.0,220.5291,220.5574,220.3782,220.4065,49243.0
2021-09-01 11:05:00,233.71,233.81,233.66,233.81,21195.0,220.397,220.4914,220.3499,220.4914,21195.0
2021-09-01 11:10:00,233.81,233.83,233.7,233.7,34573.0,220.4914,220.5102,220.3876,220.3876,34573.0
2021-09-01 11:15:00,233.71,233.76,233.64,233.69,35025.0,220.397,220.4442,220.331,220.3782,35025.0
2021-09-01 11:20:00,233.69,233.7,233.56,233.59,12897.0,220.3782,220.3876,220.2556,220.2839,12897.0
2021-09-01 11:25:00,233.59,233.71,233.56,233.66,16036.0,220.2839,220.397,220.2556,220.3499,16036.0
2021-09-01 11:30:00,233.67,233.77,233.63,233.76,22490.0,220.3593,220.4536,220.3216,220.4442,22490.0
2021-09-01 11:35:00,233.77,233.78,233.72,233.73,19013.0,220.4536,220.4631,220.4065,220.4159,19013.0
2021-09-01 11:40:00,233.74,233.76,233.71,233.74,12921.0,220.4253,220.4442,220.397,220.4253,12921.0
2021-09-01 11:45:00,233.76,233.78,233.67,233.72,22988.0,220.4442,220.4631,220.3593,220.4065,22988.0
2021-09-01 11:50:00,233.73,233.81,233.72,233.77,11889.0,220.4159,220.4914,220.4065,220.4536,11889.0
2021-09-01 11:55:00,233.77,233.81,233.75,233.76,18479.0,220.4536,220.4914,220.4348,220.4442,18479.0
2021-09-01 12:00:00,233.75,233.83,233.73,233.83,15365.0,220.4348,220.5102,220.4159,220.5102,15365.0
2021-09-01 12:05:00,233.84,233.9,233.82,233.88,10993.0,220.5196,220.5762,220.5008,220.5574,10993.0
2021-09-01 12:10:00,233.88,233.93,233.87,233.89,27111.0,220.5574,220.6045,220.5479,220.5668,27111.0
2021-09-01 12:15:00,233.9,233.94,233.88,233.94,26487.0,220.5762,220.6139,220.5574,220.6139,26487.0
2021-09-01 12:20:00,233.93,233.96,233.93,233.96,65087.0,220.6045,220.6328,220.6045,220.6328,65087.0
2021-09-01 12:25:00,233.96,234.0,233.89,233.98,41316.0,220.6328,220.6705,220.5668,220.6517,41316.0
2021-09-01 12:30:00,233.97,234.06,233.93,234.06,32071.0,220.6422,220.7271,220.6045,220.7271,32071.0
2021-09-01 12:35:00,234.06,234.09,234.04,234.08,26523.0,220.7271,220.7554,220.7082,220.746,26523.0
2021-09-01 12:40:00,234.1,234.1,234.02,234.04,35176.0,220.7648,220.7648,220.6894,220.7082,35176.0
2021-09-01 12:45:00,234.05,234.1,234.02,234.1,14276.0,220.7177,220.7648,220.6894,220.7648,14276.0
2021-09-01 12:50:00,234.09,234.13,234.08,234.12,28943.0,220.7554,220.7931,220.746,220.7837,28943.0
2021-09-01 12:55:00,234.12,234.18,234.11,234.17,36136.0,220.7837,220.8403,220.7743,220.8308,36136.0
2021-09-01 13:00:00,234.18,234.18,234.14,234.17,21030.0,220.8403,220.8403,220.8026,220.8308,21030.0
2021-09-01 13:05:00,234.2,234.2,234.11,234.14,22411.0,220.8591,220.8591,220.7743,220.8026,22411.0
2021-09-01 13:10:00,234.14,234.16,234.09,234.12,28084.0,220.8026,220.8214,220.7554,220.7837,28084.0
2021-09-01 13:15:00,234.12,234.14,234.08,234.11,25628.0,220.7837,220.8026,220.746,220.7743,25628.0
2021-09-01 13:20:00,234.1,234.17,234.09,234.16,21952.0,220.7648,220.8308,220.7554,220.8214,21952.0
2021-09-01 13:25:00,234.16,234.16,234.13,234.15,9687.0,220.8214,220.8214,220.7931,220.812,9687.0
2021-09-01 13:30:00,234.15,234.21,234.15,234.17,30247.0,220.812,220.8686,220.812,220.8308,30247.0
2021-09-01 13:35:00,234.18,234.2,234.15,234.17,17783.0,220.8403,220.8591,220.812,220.8308,17783.0
2021-09-01 13:40:00,234.17,234.21,234.14,234.16,23465.0,220.8308,220.8686,220.8026,220.8214,23465.0
2021-09-01 13:45:00,234.16,234.18,234.13,234.17,36171.0,220.8214,220.8403,220.7931,220.8308,36171.0
2021-09-01 13:50:00,234.16,234.17,234.14,234.15,32110.0,220.8214,220.8308,220.8026,220.812,32110.0
2021-09-01 13:55:00,234.14,234.19,234.14,234.19,27102.0,220.8026,220.8497,220.8026,220.8497,27102.0
2021-09-01 14:00:00,234.19,234.2,234.15,234.16,21571.0,220.8497,220.8591,220.812,220.8214,21571.0
2021-09-01 14:05:00,234.16,234.16,234.12,234.12,29598.0,220.8214,220.8214,220.7837,220.7837,29598.0
2021-09-01 14:10:00,234.12,234.14,234.1,234.11,26942.0,220.7837,220.8026,220.7648,220.7743,26942.0
2021-09-01 14:15:00,234.1,234.11,234.02,234.03,47068.0,220.7648,220.7743,220.6894,220.6988,47068.0
2021-09-01 14:20:00,234.02,234.05,233.93,233.95,23076.0,220.6894,220.7177,220.6045,220.6234,23076.0
2021-09-01 14:25:00,233.95,234.04,233.94,233.99,11391.0,220.6234,220.7082,220.6139,220.6611,11391.0
2021-09-01 14:30:00,234.0,234.0,233.79,233.8,24178.0,220.6705,220.6705,220.4725,220.4819,24178.0
2021-09-01 14:35:00,233.8,233.85,233.69,233.78,44068.0,220.4819,220.5291,220.3782,220.4631,44068.0
2021-09-01 14:40:00,233.77,233.87,233.77,233.84,25641.0,220.4536,220.5479,220.4536,220.5196,25641.0
2021-09-01 14:45:00,233.84,233.85,233.74,233.75,21134.0,220.5196,220.5291,220.4253,220.4348,21134.0
2021-09-01 14:50:00,233.74,233.81,233.73,233.78,18755.0,220.4253,220.4914,220.4159,220.4631,18755.0
2021-09-01 14:55:00,233.8,233.85,233.75,233.78,14112.0,220.4819,220.5291,220.4348,220.4631,14112.0
2021-09-01 15:00:00,233.77,233.77,233.68,233.68,27457.0,220.4536,220.4536,220.3688,220.3688,27457.0
2021-09-01 15:05:00,233.69,233.74,233.52,233.55,36479.0,220.3782,220.4253,220.2179,220.2462,36479.0
2021-09-01 15:10:00,233.56,233.74,233.52,233.74,27400.0,220.2556,220.4253,220.2179,220.4253,27400.0
2021-09-01 15:15:00,233.73,233.78,233.71,233.76,33692.0,220.4159,220.4631,220.397,220.4442,33692.0
2021-09-01 15:20:00,233.75,233.83,233.75,233.77,29151.0,220.4348,220.5102,220.4348,220.4536,29151.0
2021-09-01 15:25:00,233.77,233.78,233.65,233.67,50167.0,220.4536,220.4631,220.3405,220.3593,50167.0
2021-09-01 15:30:00,233.66,233.71,233.59,233.64,26273.0,220.3499,220.397,220.2839,220.331,26273.0
2021-09-01 15:35:00,233.64,233.67,233.52,233.54,18371.0,220.331,220.3593,220.2179,220.2367,18371.0
2021-09-01 15:40:00,233.54,233.6,233.42,233.51,45597.0,220.2367,220.2933,220.1236,220.2084,45597.0
2021-09-01 15:45:00,233.51,233.65,233.48,233.56,36949.0,220.2084,220.3405,220.1801,220.2556,36949.0
2021-09-01 15:50:00,233.57,233.64,233.47,233.53,69924.0,220.265,220.331,220.1707,220.2273,69924.0
2021-09-01 15:55:00,233.53,233.55,233.4,233.55,137364.0,220.2273,220.2462,220.1047,220.2462,137364.0
2021-09-02 09:30:00,234.31,234.47,234.31,234.41,117055.0,220.9629,221.1138,220.9629,221.0572,117055.0
2021-09-02 09:35:00,234.37,234.45,234.25,234.37,18112.0,221.0195,221.0949,220.9063,221.0195,18112.0
2021-09-02 09:40:00,234.42,234.53,234.4,234.4,33181.0,221.0666,221.1703,221.0477,221.0477,33181.0
2021-09-02 09:45:00,234.43,234.65,234.43,234.49,47169.0,221.076,221.2835,221.076,221.1326,47169.0
2021-09-02 09:50:00,234.48,234.49,234.31,234.37,34039.0,221.1232,221.1326,220.9629,221.0195,34039.0
2021-09-02 09:55:00,234.42,234.42,234.26,234.38,15768.0,221.0666,221.0666,220.9157,221.0289,15768.0
2021-09-02 10:00:00,234.4,234.47,234.27,234.29,257342.0,221.0477,221.1138,220.9251,220.944,257342.0
2021-09-02 10:05:00,234.3,234.39,234.29,234.32,25098.0,220.9534,221.0383,220.944,220.9723,25098.0
2021-09-02 10:10:00,234.31,234.32,234.21,234.25,51824.0,220.9629,220.9723,220.8686,220.9063,51824.0
2021-09-02 10:15:00,234.25,234.31,234.2,234.24,35301.0,220.9063,220.9629,220.8591,220.8969,35301.0
2021-09-02 10:20:00,234.24,234.39,234.23,234.38,21786.0,220.8969,221.0383,220.8874,221.0289,21786.0
2021-09-02 10:25:00,234.39,234.47,234.35,234.44,54094.0,221.0383,221.1138,221.0006,221.0855,54094.0
2021-09-02 10:30:00,234.45,234.5,234.41,234.44,48435.0,221.0949,221.142,221.0572,221.0855,48435.0
2021-09-02 10:35:00,234.43,234.43,234.26,234.31,40269.0,221.076,221.076,220.9157,220.9629,40269.0
2021-09-02 10:40:00,234.34,234.46,234.3,234.46,21364.0,220.9912,221.1043,220.9534,221.1043,21364.0
2021-09-02 10:45:00,234.46,234.5,234.41,234.45,51332.0,221.1043,221.142,221.0572,221.0949,51332.0
2021-09-02 10:50:00,234.45,234.49,234.41,234.41,42646.0,221.0949,221.1326,221.0572,221.0572,42646.0
2021-09-02 10:55:00,234.41,234.44,234.35,234.38,65664.0,221.0572,221.0855,221.0006,221.0289,65664.0
2021-09-02 11:00:00,234.39,234.46,234.39,234.42,29097.0,221.0383,221.1043,221.0383,221.0666,29097.0
2021-09-02 11:05:00,234.42,234.43,234.34,234.34,23073.0,221.0666,221.076,220.9912,220.9912,23073.0
2021-09-02 11:10:00,234.34,234.48,234.33,234.48,36335.0,220.9912,221.1232,220.9817,221.1232,36335.0
2021-09-02 11:15:00,234.48,234.59,234.47,234.56,28276.0,221.1232,221.2269,221.1138,221.1986,28276.0
2021-09-02 11:20:00,234.57,234.6,234.51,234.58,23257.0,221.2081,221.2363,221.1515,221.2175,23257.0
2021-09-02 11:25:00,234.58,234.58,234.51,234.55,20977.0,221.2175,221.2175,221.1515,221.1892,20977.0
2021-09-02 11:30:00,234.56,234.61,234.54,234.55,27713.0,221.1986,221.2458,221.1798,221.1892,27713.0
2021-09-02 11:35:00,234.57,234.63,234.54,234.55,26049.0,221.2081,221.2646,221.1798,221.1892,26049.0
2021-09-02 11:40:00,234.56,234.61,234.53,234.59,16643.0,221.1986,221.2458,221.1703,221.2269,16643.0
2021-09-02 11:45:00,234.6,234.63,234.59,234.61,18547.0,221.2363,221.2646,221.2269,221.2458,18547.0
2021-09-02 11:50:00,234.59,234.61,234.55,234.56,21903.0,221.2269,221.2458,221.1892,221.1986,21903.0
2021-09-02 11:55:00,234.58,234.63,234.57,234.58,18926.0,221.2175,221.2646,221.2081,221.2175,18926.0
2021-09-02 12:00:00,234.57,234.6,234.51,234.51,12855.0,221.2081,221.2363,221.1515,221.1515,12855.0
2021-09-02 12:05:00,234.52,234.55,234.51,234.52,63417.0,221.1609,221.1892,221.1515,221.1609,63417.0
2021-09-02 12:10:00,234.52,234.54,234.5,234.52,17591.0,221.1609,221.1798,221.142,221.1609,17591.0
2021-09-02 12:15:00,234.53,234.54,234.4,234.41,20996.0,221.1703,221.1798,221.0477,221.0572,20996.0
2021-09-02 12:20:00,234.42,234.45,234.4,234.4,12023.0,221.0666,221.0949,221.0477,221.0477,12023.0
2021-09-02 12:25:00,234.41,234.45,234.39,234.45,9040.0,221.0572,221.0949,221.0383,221.0949,9040.0
2021-09-02 12:30:00,234.43,234.47,234.42,234.47,8829.0,221.076,221.1138,221.0666,221.1138,8829.0
2021-09-02 12:35:00,234.46,234.47,234.33,234.35,24370.0,221.1043,221.1138,220.9817,221.0006,24370.0
2021-09-02 12:40:00,234.36,234.43,234.34,234.41,16619.0,221.01,221.076,220.9912,221.0572,16619.0
2021-09-02 12:45:00,234.4,234.44,234.33,234.36,26100.0,221.0477,221.0855,220.9817,221.01,26100.0
2021-09-02 12:50:00,234.35,234.45,234.34,234.45,30877.0,221.0006,221.0949,220.9912,221.0949,30877.0
2021-09-02 12:55:00,234.44,234.51,234.44,234.47,13363.0,221.0855,221.1515,221.0855,221.1138,13363.0
2021-09-02 13:00:00,234.47,234.51,234.47,234.47,9475.0,221.1138,221.1515,221.1138,221.1138,9475.0
2021-09-02 13:05:00,234.48,234.49,234.41,234.42,14410.0,221.1232,221.1326,221.0572,221.0666,14410.0
2021-09-02 13:10:00,234.43,234.45,234.38,234.4,8793.0,221.076,221.0949,221.0289,221.0477,8793.0
2021-09-02 13:15:00,234.41,234.44,234.32,234.32,13410.0,221.0572,221.0855,220.9723,220.9723,13410.0
2021-09-02 13:20:00,234.31,234.35,234.2,234.21,12883.0,220.9629,221.0006,220.8591,220.8686,12883.0
2021-09-02 13:25:00,234.22,234.23,234.14,234.16,25712.0,220.878,220.8874,220.8026,220.8214,25712.0
2021-09-02 13:30:00,234.15,234.22,234.14,234.2,26038.0,220.812,220.878,220.8026,220.8591,26038.0
2021-09-02 13:35:00,234.2,234.22,234.12,234.17,8095.0,220.8591,220.878,220.7837,220.8308,8095.0
2021-09-02 13:40:00,234.17,234.23,234.07,234.11,17665.0,220.8308,220.8874,220.7365,220.7743,17665.0
2021-09-02 13:45:00,234.12,234.15,233.98,234.0,45914.0,220.7837,220.812,220.6517,220.6705,45914.0
2021-09-02 13:50:00,234.0,234.03,233.91,233.91,29293.0,220.6705,220.6988,220.5857,220.5857,29293.0
2021-09-02 13:55:00,233.91,234.0,233.89,233.96,13095.0,220.5857,220.6705,220.5668,220.6328,13095.0
2021-09-02 14:00:00,233.94,233.97,233.82,233.82,12964.0,220.6139,220.6422,220.5008,220.5008,12964.0
2021-09-02 14:05:00,233.83,233.86,233.69,233.81,29246.0,220.5102,220.5385,220.3782,220.4914,29246.0
2021-09-02 14:10:00,233.79,233.86,233.68,233.85,18458.0,220.4725,220.5385,220.3688,220.5291,18458.0
2021-09-02 14:15:00,233.86,233.93,233.81,233.92,14521.0,220.5385,220.6045,220.4914,220.5951,14521.0
2021-09-02 14:20:00,233.93,233.98,233.87,233.87,30265.0,220.6045,220.6517,220.5479,220.5479,30265.0
2021-09-02 14:25:00,233.88,233.94,233.78,233.79,19215.0,220.5574,220.6139,220.4631,220.4725,19215.0
2021-09-02 14:30:00,233.8,233.93,233.78,233.91,14974.0,220.4819,220.6045,220.4631,220.5857,14974.0
2021-09-02 14:35:00,233.89,233.89,233.73,233.83,24574.0,220.5668,220.5668,220.4159,220.5102,24574.0
2021-09-02 14:40:00,233.83,233.91,233.8,233.88,34184.0,220.5102,220.5857,220.4819,220.5574,34184.0
2021-09-02 14:45:00,233.9,233.99,233.9,233.94,16312.0,220.5762,220.6611,220.5762,220.6139,16312.0
2021-09-02 14:50:00,233.97,234.0,233.95,233.99,19655.0,220.6422,220.6705,220.6234,220.6611,19655.0
2021-09-02 14:55:00,233.99,234.15,233.98,234.1,40610.0,220.6611,220.812,220.6517,220.7648,40610.0
2021-09-02 15:00:00,234.12,234.19,234.1,234.11,39102.0,220.7837,220.8497,220.7648,220.7743,39102.0
2021-09-02 15:05:00,234.1,234.15,233.99,234.0,34658.0,220.7648,220.812,220.6611,220.6705,34658.0
2021-09-02 15:10:00,234.0,234.05,233.9,234.02,28744.0,220.6705,220.7177,220.5762,220.6894,28744.0
2021-09-02 15:15:00,234.04,234.14,234.03,234.06,54135.0,220.7082,220.8026,220.6988,220.7271,54135.0
2021-09-02 15:20:00,234.07,234.09,233.89,233.92,65582.0,220.7365,220.7554,220.5668,220.5951,65582.0
2021-09-02 15:25:00,233.92,233.98,233.86,233.92,36019.0,220.5951,220.6517,220.5385,220.5951,36019.0
2021-09-02 15:30:00,233.93,233.98,233.87,233.92,76818.0,220.6045,220.6517,220.5479,220.5951,76818.0
2021-09-02 15:35:00,233.95,233.99,233.85,233.94,18311.0,220.6234,220.6611,220.5291,220.6139,18311.0
2021-09-02 15:40:00,233.96,234.06,233.93,233.96,39869.0,220.6328,220.7271,220.6045,220.6328,39869.0
2021-09-02 15:45:00,233.96,234.04,233.88,233.9,15006.0,220.6328,220.7082,220.5574,220.5762,15006.0
2021-09-02 15:50:00,233.91,234.2,233.88,234.17,43978.0,220.5857,220.8591,220.5574,220.8308,43978.0
2021-09-02 15:55:00,234.18,234.36,234.17,234.31,96786.0,220.8403,221.01,220.8308,220.9629,96786.0
2021-09-03 09:30:00,234.0,234.17,233.7,233.84,162394.0,220.6705,220.8308,220.3876,220.5196,162394.0
2021-09-03 09:35:00,233.87,233.87,233.63,233.78,30810.0,220.5479,220.5479,220.3216,220.4631,30810.0
2021-09-03 09:40:00,233.76,233.98,233.75,233.88,22709.0,220.4442,220.6517,220.4348,220.5574,22709.0
2021-09-03 09:45:00,233.89,233.99,233.79,233.94,35040.0,220.5668,220.6611,220.4725,220.6139,35040.0
2021-09-03 09:50:00,233.91,233.91,233.65,233.83,21353.0,220.5857,220.5857,220.3405,220.5102,21353.0
2021-09-03 09:55:00,233.84,234.04,233.76,234.04,15232.0,220.5196,220.7082,220.4442,220.7082,15232.0
2021-09-03 10:00:00,234.09,234.21,233.92,234.21,53303.0,220.7554,220.8686,220.5951,220.8686,53303.0
2021-09-03 10:05:00,234.23,234.23,234.0,234.14,25686.0,220.8874,220.8874,220.6705,220.8026,25686.0
2021-09-03 10:10:00,234.13,234.26,234.06,234.25,34673.0,220.7931,220.9157,220.7271,220.9063,34673.0
2021-09-03 10:15:00,234.24,234.33,234.2,234.22,28814.0,220.8969,220.9817,220.8591,220.878,28814.0
2021-09-03 10:20:00,234.21,234.24,234.1,234.1,32838.0,220.8686,220.8969,220.7648,220.7648,32838.0
2021-09-03 10:25:00,234.1,234.17,234.07,234.11,15855.0,220.7648,220.8308,220.7365,220.7743,15855.0
2021-09-03 10:30:00,234.09,234.16,234.04,234.15,24764.0,220.7554,220.8214,220.7082,220.812,24764.0
2021-09-03 10:35:00,234.14,234.17,233.89,233.89,25475.0,220.8026,220.8308,220.5668,220.5668,25475.0
2021-09-03 10:40:00,233.85,233.95,233.82,233.95,23433.0,220.5291,220.6234,220.5008,220.6234,23433.0
2021-09-03 10:45:00,233.92,234.03,233.87,233.99,19275.0,220.5951,220.6988,220.5479,220.6611,19275.0
2021-09-03 10:50:00,234.01,234.01,233.89,233.92,26327.0,220.68,220.68,220.5668,220.5951,26327.0
2021-09-03 10:55:00,233.9,234.08,233.88,234.04,13702.0,220.5762,220.746,220.5574,220.7082,13702.0
2021-09-03 11:00:00,234.02,234.06,233.96,234.04,19805.0,220.6894,220.7271,220.6328,220.7082,19805.0
2021-09-03 11:05:00,234.05,234.16,233.97,234.15,24302.0,220.7177,220.8214,220.6422,220.812,24302.0
2021-09-03 11:10:00,234.14,234.24,234.12,234.15,18426.0,220.8026,220.8969,220.7837,220.812,18426.0
2021-09-03 11:15:00,234.16,234.16,234.01,234.07,15365.0,220.8214,220.8214,220.68,220.7365,15365.0
2021-09-03 11:20:00,234.06,234.12,233.98,234.11,29713.0,220.7271,220.7837,220.6517,220.7743,29713.0
2021-09-03 11:25:00,234.1,234.16,234.07,234.09,29065.0,220.7648,220.8214,220.7365,220.7554,29065.0
2021-09-03 11:30:00,234.1,234.2,234.06,234.12,25471.0,220.7648,220.8591,220.7271,220.7837,25471.0
2021-09-03 11:35:00,234.12,234.15,234.07,234.08,12803.0,220.7837,220.812,220.7365,220.746,12803.0
2021-09-03 11:40:00,234.06,234.13,234.02,234.13,13252.0,220.7271,220.7931,220.6894,220.7931,13252.0
2021-09-03 11:45:00,234.14,234.18,234.09,234.13,14795.0,220.8026,220.8403,220.7554,220.7931,14795.0
2021-09-03 11:50:00,234.12,234.13,234.01,234.05,16176.0,220.7837,220.7931,220.68,220.7177,16176.0
2021-09-03 11:55:00,234.05,234.06,233.97,234.0,18280.0,220.7177,220.7271,220.6422,220.6705,18280.0
2021-09-03 12:00:00,233.99,234.0,233.92,234.0,20114.0,220.6611,220.6705,220.5951,220.6705,20114.0
2021-09-03 12:05:00,234.0,234.11,233.98,234.08,19575.0,220.6705,220.7743,220.6517,220.746,19575.0
2021-09-03 12:10:00,234.09,234.09,234.04,234.06,12466.0,220.7554,220.7554,220.7082,220.7271,12466.0
2021-09-03 12:15:00,234.06,234.07,234.01,234.05,14130.0,220.7271,220.7365,220.68,220.7177,14130.0
2021-09-03 12:20:00,234.05,234.14,233.99,234.13,21149.0,220.7177,220.8026,220.6611,220.7931,21149.0
2021-09-03 12:25:00,234.12,234.14,234.08,234.13,19718.0,220.7837,220.8026,220.746,220.7931,19718.0
2021-09-03 12:30:00,234.13,234.15,234.0,234.01,12889.0,220.7931,220.812,220.6705,220.68,12889.0
2021-09-03 12:35:00,234.0,234.03,233.97,233.98,27044.0,220.6705,220.6988,220.6422,220.6517,27044.0
2021-09-03 12:40:00,233.99,234.06,233.96,234.06,22649.0,220.6611,220.7271,220.6328,220.7271,22649.0
2021-09-03 12:45:00,234.06,234.08,234.0,234.02,13753.0,220.7271,220.746,220.6705,220.6894,13753.0
2021-09-03 12:50:00,234.03,234.06,234.0,234.06,63804.0,220.6988,220.7271,220.6705,220.7271,63804.0
2021-09-03 12:55:00,234.06,234.09,234.04,234.08,66913.0,220.7271,220.7554,220.7082,220.746,66913.0
2021-09-03 13:00:00,234.09,234.26,234.08,234.24,24867.0,220.7554,220.9157,220.746,220.8969,24867.0
2021-09-03 13:05:00,234.24,234.26,234.23,234.25,5770.0,220.8969,220.9157,220.8874,220.9063,5770.0
2021-09-03 13:10:00,234.25,234.37,234.24,234.37,10031.0,220.9063,221.0195,220.8969,221.0195,10031.0
2021-09-03 13:15:00,234.36,234.38,234.33,234.36,14320.0,221.01,221.0289,220.9817,221.01,14320.0
2021-09-03 13:20:00,234.36,234.39,234.32,234.34,12075.0,221.01,221.0383,220.9723,220.9912,12075.0
2021-09-03 13:25:00,234.35,234.36,234.29,234.31,26166.0,221.0006,221.01,220.944,220.9629,26166.0
2021-09-03 13:30:00,234.31,234.36,234.31,234.33,26478.0,220.9629,221.01,220.9629,220.9817,26478.0
2021-09-03 13:35:00,234.33,234.35,234.26,234.35,35137.0,220.9817,221.0006,220.9157,221.0006,35137.0
2021-09-03 13:40:00,234.34,234.41,234.33,234.39,23358.0,220.9912,221.0572,220.9817,221.0383,23358.0
2021-09-03 13:45:00,234.39,234.42,234.36,234.4,18225.0,221.0383,221.0666,221.01,221.0477,18225.0
2021-09-03 13:50:00,234.4,234.42,234.36,234.41,7648.0,221.0477,221.0666,221.01,221.0572,7648.0
2021-09-03 13:55:00,234.4,234.43,234.36,234.41,48704.0,221.0477,221.076,221.01,221.0572,48704.0
2021-09-03 14:00:00,234.41,234.41,234.32,234.32,13978.0,221.0572,221.0572,220.9723,220.9723,13978.0
2021-09-03 14:05:00,234.34,234.36,234.3,234.34,36755.0,220.9912,221.01,220.9534,220.9912,36755.0
2021-09-03 14:10:00,234.36,234.4,234.34,234.37,15923.0,221.01,221.0477,220.9912,221.0195,15923.0
2021-09-03 14:15:00,234.37,234.42,234.34,234.4,22629.0,221.0195,221.0666,220.9912,221.0477,22629.0
2021-09-03 14:20:00,234.4,234.4,234.34,234.35,21606.0,221.0477,221.0477,220.9912,221.0006,21606.0
2021-09-03 14:25:00,234.35,234.36,234.31,234.33,14610.0,221.0006,221.01,220.9629,220.9817,14610.0
2021-09-03 14:30:00,234.34,234.35,234.31,234.33,13108.0,220.9912,221.0006,220.9629,220.9817,13108.0
2021-09-03 14:35:00,234.33,234.34,234.29,234.32,15448.0,220.9817,220.9912,220.944,220.9723,15448.0
2021-09-03 14:40:00,234.34,234.34,234.3,234.31,13551.0,220.9912,220.9912,220.9534,220.9629,13551.0
2021-09-03 14:45:00,234.31,234.32,234.26,234.3,18546.0,220.9629,220.9723,220.9157,220.9534,18546.0
2021-09-03 14:50:00,234.32,234.37,234.31,234.37,42714.0,220.9723,221.0195,220.9629,221.0195,42714.0
2021-09-03 14:55:00,234.37,234.41,234.36,234.38,16056.0,221.0195,221.0572,221.01,221.0289,16056.0
2021-09-03 15:00:00,234.38,234.47,234.38,234.47,14270.0,221.0289,221.1138,221.0289,221.1138,14270.0
2021-09-03 15:05:00,234.48,234.49,234.43,234.45,11920.0,221.1232,221.1326,221.076,221.0949,11920.0
2021-09-03 15:10:00,234.44,234.5,234.43,234.49,22345.0,221.0855,221.142,221.076,221.1326,22345.0
2021-09-03 15:15:00,234.48,234.5,234.4,234.41,31790.0,221.1232,221.142,221.0477,221.0572,31790.0
2021-09-03 15:20:00,234.41,234.41,234.36,234.38,22957.0,221.0572,221.0572,221.01,221.0289,22957.0
2021-09-03 15:25:00,234.39,234.42,234.31,234.33,19139.0,221.0383,221.0666,220.9629,220.9817,19139.0
2021-09-03 15:30:00,234.33,234.44,234.31,234.44,15279.0,220.9817,221.0855,220.9629,221.0855,15279.0
2021-09-03 15:35:00,234.45,234.45,234.33,234.35,16910.0,221.0949,221.0949,220.9817,221.0006,16910.0
2021-09-03 15:40:00,234.34,234.36,234.27,234.3,31156.0,220.9912,221.01,220.9251,220.9534,31156.0
2021-09-03 15:45:00,234.29,234.37,234.26,234.29,23851.0,220.944,221.0195,220.9157,220.944,23851.0
2021-09-03 15:50:00,234.3,234.38,234.26,234.26,23857.0,220.9534,221.0289,220.9157,220.9157,23857.0
2021-09-03 15:55:00,234.26,234.3,234.17,234.27,71121.0,220.9157,220.9534,220.8308,220.9251,71121.0
2021-09-07 09:30:00,234.29,234.3,233.84,233.86,238096.0,220.944,220.9534,220.5196,220.5385,238096.0
2021-09-07 09:35:00,233.81,233.86,233.72,233.75,41509.0,220.4914,220.5385,220.4065,220.4348,41509.0
2021-09-07 09:40:00,233.72,233.82,233.69,233.82,19976.0,220.4065,220.5008,220.3782,220.5008,19976.0
2021-09-07 09:45:00,233.81,233.81,233.53,233.65,35192.0,220.4914,220.4914,220.2273,220.3405,35192.0
2021-09-07 09:50:00,233.63,233.63,233.49,233.52,46710.0,220.3216,220.3216,220.1896,220.2179,46710.0
2021-09-07 09:55:00,233.49,233.65,233.46,233.59,26735.0,220.1896,220.3405,220.1613,220.2839,26735.0
2021-09-07 10:00:00,233.6,233.7,233.54,233.62,76726.0,220.2933,220.3876,220.2367,220.3122,76726.0
2021-09-07 10:05:00,233.6,233.63,233.33,233.39,51103.0,220.2933,220.3216,220.0387,220.0953,51103.0
2021-09-07 10:10:00,233.36,233.41,233.16,233.29,75682.0,220.067,220.1141,219.8784,220.001,75682.0
2021-09-07 10:15:00,233.28,233.43,233.22,233.27,25272.0,219.9915,220.133,219.935,219.9821,25272.0
2021-09-07 10:20:00,233.28,233.49,233.27,233.39,22979.0,219.9915,220.1896,219.9821,220.0953,22979.0
2021-09-07 10:25:00,233.37,233.37,233.28,233.28,20970.0,220.0764,220.0764,219.9915,219.9915,20970.0
2021-09-07 10:30:00,233.26,233.38,233.18,233.26,51792.0,219.9727,220.0858,219.8972,219.9727,51792.0
2021-09-07 10:35:00,233.26,233.44,233.24,233.34,45024.0,219.9727,220.1424,219.9538,220.0481,45024.0
2021-09-07 10:40:00,233.35,233.44,233.3,233.44,28477.0,220.0576,220.1424,220.0104,220.1424,28477.0
2021-09-07 10:45:00,233.43,233.5,233.41,233.48,31801.0,220.133,220.199,220.1141,220.1801,31801.0
2021-09-07 10:50:00,233.48,233.55,233.44,233.47,20514.0,220.1801,220.2462,220.1424,220.1707,20514.0
2021-09-07 10:55:00,233.45,233.54,233.45,233.51,24510.0,220.1519,220.2367,220.1519,220.2084,24510.0
2021-09-07 11:00:00,233.5,233.51,233.35,233.38,84034.0,220.199,220.2084,220.0576,220.0858,84034.0
2021-09-07 11:05:00,233.4,233.4,233.21,233.22,19000.0,220.1047,220.1047,219.9255,219.935,19000.0
2021-09-07 11:10:00,233.22,233.23,233.12,233.13,36157.0,219.935,219.9444,219.8407,219.8501,36157.0
2021-09-07 11:15:00,233.1,233.25,233.02,233.23,33081.0,219.8218,219.9632,219.7464,219.9444,33081.0
2021-09-07 11:20:00,233.23,233.24,233.11,233.14,41445.0,219.9444,219.9538,219.8312,219.8595,41445.0
2021-09-07 11:25:00,233.16,233.19,233.05,233.19,31882.0,219.8784,219.9067,219.7746,219.9067,31882.0
2021-09-07 11:30:00,233.17,233.38,233.15,233.35,19503.0,219.8878,220.0858,219.8689,220.0576,19503.0
2021-09-07 11:35:00,233.33,233.38,233.29,233.36,17379.0,220.0387,220.0858,220.001,220.067,17379.0
2021-09-07 11:40:00,233.36,233.37,233.28,233.35,29355.0,220.067,220.0764,219.9915,220.0576,29355.0
2021-09-07 11:45:00,233.32,233.34,233.27,233.3,24066.0,220.0293,220.0481,219.9821,220.0104,24066.0
2021-09-07 11:50:00,233.3,233.32,233.17,233.17,13910.0,220.0104,220.0293,219.8878,219.8878,13910.0
2021-09-07 11:55:00,233.14,233.3,233.13,233.24,13416.0,219.8595,220.0104,219.8501,219.9538,13416.0
2021-09-07 12:00:00,233.22,233.37,233.22,233.33,22403.0,219.935,220.0764,219.935,220.0387,22403.0
2021-09-07 12:05:00,233.36,233.51,233.36,233.48,14785.0,220.067,220.2084,220.067,220.1801,14785.0
2021-09-07 12:10:00,233.47,233.47,233.39,233.43,20274.0,220.1707,220.1707,220.0953,220.133,20274.0
2021-09-07 12:15:00,233.42,233.46,233.41,233.42,21444.0,220.1236,220.1613,220.1141,220.1236,21444.0
2021-09-07 12:20:00,233.43,233.44,233.35,233.36,23529.0,220.133,220.1424,220.0576,220.067,23529.0
2021-09-07 12:25:00,233.36,233.46,233.35,233.46,7817.0,220.067,220.1613,220.0576,220.1613,7817.0
2021-09-07 12:30:00,233.47,233.51,233.45,233.45,15945.0,220.1707,220.2084,220.1519,220.1519,15945.0
2021-09-07 12:35:00,233.47,233.52,233.43,233.43,26159.0,220.1707,220.2179,220.133,220.133,26159.0
2021-09-07 12:40:00,233.43,233.56,233.42,233.56,7898.0,220.133,220.2556,220.1236,220.2556,7898.0
2021-09-07 12:45:00,233.55,233.69,233.55,233.69,199093.0,220.2462,220.3782,220.2462,220.3782,199093.0
2021-09-07 12:50:00,233.68,233.7,233.65,233.67,18969.0,220.3688,220.3876,220.3405,220.3593,18969.0
2021-09-07 12:55:00,233.67,233.7,233.65,233.68,8863.0,220.3593,220.3876,220.3405,220.3688,8863.0
2021-09-07 13:00:00,233.69,233.73,233.61,233.62,36149.0,220.3782,220.4159,220.3027,220.3122,36149.0
2021-09-07 13:05:00,233.63,233.71,233.6,233.65,9465.0,220.3216,220.397,220.2933,220.3405,9465.0
2021-09-07 13:10:00,233.64,233.77,233.64,233.75,21290.0,220.331,220.4536,220.331,220.4348,21290.0
2021-09-07 13:15:00,233.75,233.77,233.72,233.77,14515.0,220.4348,220.4536,220.4065,220.4536,14515.0
2021-09-07 13:20:00,233.76,233.77,233.68,233.68,6164.0,220.4442,220.4536,220.3688,220.3688,6164.0
2021-09-07 13:25:00,233.69,233.69,233.62,233.66,11433.0,220.3782,220.3782,220.3122,220.3499,11433.0
2021-09-07 13:30:00,233.67,233.73,233.64,233.68,11480.0,220.3593,220.4159,220.331,220.3688,11480.0
2021-09-07 13:35:00,233.7,233.76,233.65,233.75,18781.0,220.3876,220.4442,220.3405,220.4348,18781.0
2021-09-07 13:40:00,233.74,233.76,233.72,233.72,18073.0,220.4253,220.4442,220.4065,220.4065,18073.0
2021-09-07 13:45:00,233.74,233.78,233.73,233.74,9779.0,220.4253,220.4631,220.4159,220.4253,9779.0
2021-09-07 13:50:00,233.75,233.79,233.74,233.79,16200.0,220.4348,220.4725,220.4253,220.4725,16200.0
2021-09-07 13:55:00,233.79,233.79,233.75,233.75,15161.0,220.4725,220.4725,220.4348,220.4348,15161.0
2021-09-07 14:00:00,233.76,233.77,233.69,233.72,14803.0,220.4442,220.4536,220.3782,220.4065,14803.0
2021-09-07 14:05:00,233.73,233.73,233.63,233.65,16734.0,220.4159,220.4159,220.3216,220.3405,16734.0
2021-09-07 14:10:00,233.66,233.74,233.66,233.72,24603.0,220.3499,220.4253,220.3499,220.4065,24603.0
2021-09-07 14:15:00,233.73,233.74,233.57,233.59,22638.0,220.4159,220.4253,220.265,220.2839,22638.0
2021-09-07 14:20:00,233.58,233.6,233.53,233.56,31402.0,220.2745,220.2933,220.2273,220.2556,31402.0
2021-09-07 14:25:00,233.57,233.58,233.5,233.51,19461.0,220.265,220.2745,220.199,220.2084,19461.0
2021-09-07 14:30:00,233.51,233.58,233.44,233.57,20735.0,220.2084,220.2745,220.1424,220.265,20735.0
2021-09-07 14:35:00,233.58,233.62,233.53,233.56,18211.0,220.2745,220.3122,220.2273,220.2556,18211.0
2021-09-07 14:40:00,233.59,233.59,233.52,233.55,11143.0,220.2839,220.2839,220.2179,220.2462,11143.0
2021-09-07 14:45:00,233.56,233.58,233.51,233.54,13247.0,220.2556,220.2745,220.2084,220.2367,13247.0
2021-09-07 14:50:00,233.53,233.61,233.51,233.6,17802.0,220.2273,220.3027,220.2084,220.2933,17802.0
2021-09-07 14:55:00,233.59,233.66,233.59,233.62,14655.0,220.2839,220.3499,220.2839,220.3122,14655.0
2021-09-07 15:00:00,233.64,233.69,233.61,233.69,15258.0,220.331,220.3782,220.3027,220.3782,15258.0
2021-09-07 15:05:00,233.7,233.7,233.61,233.62,17781.0,220.3876,220.3876,220.3027,220.3122,17781.0
2021-09-07 15:10:00,233.63,233.67,233.6,233.62,15912.0,220.3216,220.3593,220.2933,220.3122,15912.0
2021-09-07 15:15:00,233.62,233.64,233.5,233.55,14133.0,220.3122,220.331,220.199,220.2462,14133.0
2021-09-07 15:20:00,233.55,233.57,233.5,233.56,11045.0,220.2462,220.265,220.199,220.2556,11045.0
2021-09-07 15:25:00,233.55,233.57,233.48,233.49,27518.0,220.2462,220.265,220.1801,220.1896,27518.0
2021-09-07 15:30:00,233.48,233.51,233.41,233.5,26305.0,220.1801,220.2084,220.1141,220.199,26305.0
2021-09-07 15:35:00,233.49,233.51,233.38,233.4,15828.0,220.1896,220.2084,220.0858,220.1047,15828.0
2021-09-07 15:40:00,233.39,233.43,233.35,233.38,50177.0,220.0953,220.133,220.0576,220.0858,50177.0
2021-09-07 15:45:00,233.38,233.45,233.32,233.33,32096.0,220.0858,220.1519,220.0293,220.0387,32096.0
2021-09-07 15:50:00,233.33,233.39,233.24,233.33,38106.0,220.0387,220.0953,219.9538,220.0387,38106.0
2021-09-07 15:55:00,233.32,233.34,233.26,233.28,130884.0,220.0293,220.0481,219.9727,219.9915,130884.0
2021-09-08 09:30:00,233.01,233.1,232.61,232.61,122573.0,219.7369,219.8218,219.3597,219.3597,122573.0
2021-09-08 09:35:00,232.63,232.91,232.61,232.91,35999.0,219.3786,219.6426,219.3597,219.6426,35999.0
2021-09-08 09:40:00,232.9,232.96,232.78,232.94,48987.0,219.6332,219.6898,219.52,219.6709,48987.0
2021-09-08 09:45:00,232.91,233.13,232.91,232.92,32847.0,219.6426,219.8501,219.6426,219.652,32847.0
2021-09-08 09:50:00,232.9,232.98,232.81,232.92,26521.0,219.6332,219.7086,219.5483,219.652,26521.0
2021-09-08 09:55:00,232.95,233.07,232.92,233.03,25949.0,219.6803,219.7935,219.652,219.7558,25949.0
2021-09-08 10:00:00,233.03,233.26,232.96,232.96,78856.0,219.7558,219.9727,219.6898,219.6898,78856.0
2021-09-08 10:05:00,232.97,233.16,232.97,233.11,28960.0,219.6992,219.8784,219.6992,219.8312,28960.0
2021-09-08 10:10:00,233.09,233.15,233.05,233.11,28955.0,219.8124,219.8689,219.7746,219.8312,28955.0
2021-09-08 10:15:00,233.11,233.12,232.94,233.04,29195.0,219.8312,219.8407,219.6709,219.7652,29195.0
2021-09-08 10:20:00,233.05,233.14,232.91,232.91,26991.0,219.7746,219.8595,219.6426,219.6426,26991.0
2021-09-08 10:25:00,232.9,232.91,232.68,232.74,24975.0,219.6332,219.6426,219.4257,219.4823,24975.0
2021-09-08 10:30:00,232.73,232.73,232.38,232.4,67673.0,219.4729,219.4729,219.1428,219.1617,67673.0
2021-09-08 10:35:00,232.37,232.42,231.98,232.12,105021.0,219.1334,219.1805,218.7656,218.8976,105021.0
2021-09-08 10:40:00,232.08,232.08,231.77,231.82,39538.0,218.8599,218.8599,218.5676,218.6147,39538.0
2021-09-08 10:45:00,231.79,232.11,231.73,232.11,29468.0,218.5864,218.8882,218.5298,218.8882,29468.0
2021-09-08 10:50:00,232.06,232.09,231.66,231.71,24197.0,218.841,218.8693,218.4638,218.511,24197.0
2021-09-08 10:55:00,231.66,232.08,231.59,231.93,30756.0,218.4638,218.8599,218.3978,218.7184,30756.0
2021-09-08 11:00:00,231.89,232.32,231.88,232.23,34438.0,218.6807,219.0862,218.6713,219.0014,34438.0
2021-09-08 11:05:00,232.24,232.33,232.05,232.19,35861.0,219.0108,219.0957,218.8316,218.9636,35861.0
2021-09-08 11:10:00,232.17,232.35,232.17,232.34,30054.0,218.9448,219.1145,218.9448,219.1051,30054.0
2021-09-08 11:15:00,232.34,232.4,232.18,232.26,33331.0,219.1051,219.1617,218.9542,219.0296,33331.0
2021-09-08 11:20:00,232.26,232.45,232.24,232.4,20969.0,219.0296,219.2088,219.0108,219.1617,20969.0
2021-09-08 11:25:00,232.36,232.43,232.27,232.27,17810.0,219.1239,219.19,219.0391,219.0391,17810.0
2021-09-08 11:30:00,232.27,232.38,232.08,232.1,19969.0,219.0391,219.1428,218.8599,218.8788,19969.0
2021-09-08 11:35:00,232.12,232.22,232.09,232.13,21822.0,218.8976,218.9919,218.8693,218.907,21822.0
2021-09-08 11:40:00,232.13,232.19,232.0,232.01,40672.0,218.907,218.9636,218.7845,218.7939,40672.0
2021-09-08 11:45:00,232.04,232.19,231.88,231.89,28849.0,218.8222,218.9636,218.6713,218.6807,28849.0
2021-09-08 11:50:00,231.88,231.91,231.78,231.8,32122.0,218.6713,218.6996,218.577,218.5958,32122.0
2021-09-08 11:55:00,231.8,231.94,231.76,231.9,16742.0,218.5958,218.7279,218.5581,218.6902,16742.0
2021-09-08 12:00:00,231.9,232.23,231.77,232.04,34260.0,218.6902,219.0014,218.5676,218.8222,34260.0
2021-09-08 12:05:00,232.06,232.31,232.04,232.29,16807.0,218.841,219.0768,218.8222,219.0579,16807.0
2021-09-08 12:10:00,232.29,232.47,232.27,232.39,18115.0,219.0579,219.2277,219.0391,219.1522,18115.0
2021-09-08 12:15:00,232.42,232.57,232.39,232.57,26288.0,219.1805,219.322,219.1522,219.322,26288.0
2021-09-08 12:20:00,232.58,232.65,232.54,232.62,56095.0,219.3314,219.3974,219.2937,219.3691,56095.0
2021-09-08 12:25:00,232.63,232.72,232.59,232.66,14992.0,219.3786,219.4634,219.3408,219.4069,14992.0
2021-09-08 12:30:00,232.68,232.69,232.61,232.64,22151.0,219.4257,219.4351,219.3597,219.388,22151.0
2021-09-08 12:35:00,232.68,232.7,232.5,232.54,27681.0,219.4257,219.4446,219.256,219.2937,27681.0
2021-09-08 12:40:00,232.56,232.65,232.53,232.54,24689.0,219.3126,219.3974,219.2843,219.2937,24689.0
2021-09-08 12:45:00,232.53,232.55,232.41,232.52,24846.0,219.2843,219.3031,219.1711,219.2748,24846.0
2021-09-08 12:50:00,232.52,232.56,232.47,232.49,12242.0,219.2748,219.3126,219.2277,219.2465,12242.0
2021-09-08 12:55:00,232.5,232.54,232.43,232.44,8142.0,219.256,219.2937,219.19,219.1994,8142.0
2021-09-08 13:00:00,232.43,232.51,232.41,232.47,15980.0,219.19,219.2654,219.1711,219.2277,15980.0
2021-09-08 13:05:00,232.47,232.61,232.39,232.39,13250.0,219.2277,219.3597,219.1522,219.1522,13250.0
2021-09-08 13:10:00,232.39,232.44,232.34,232.36,9947.0,219.1522,219.1994,219.1051,219.1239,9947.0
2021-09-08 13:15:00,232.36,232.48,232.34,232.47,17061.0,219.1239,219.2371,219.1051,219.2277,17061.0
2021-09-08 13:20:00,232.48,232.54,232.39,232.41,10336.0,219.2371,219.2937,219.1522,219.1711,10336.0
2021-09-08 13:25:00,232.41,232.56,232.4,232.56,9580.0,219.1711,219.3126,219.1617,219.3126,9580.0
2021-09-08 13:30:00,232.57,232.62,232.52,232.52,14270.0,219.322,219.3691,219.2748,219.2748,14270.0
2021-09-08 13:35:00,232.53,232.54,232.45,232.51,9646.0,219.2843,219.2937,219.2088,219.2654,9646.0
2021-09-08 13:40:00,232.51,232.61,232.5,232.6,13363.0,219.2654,219.3597,219.256,219.3503,13363.0
2021-09-08 13:45:00,232.62,232.63,232.53,232.56,12310.0,219.3691,219.3786,219.2843,219.3126,12310.0
2021-09-08 13:50:00,232.63,232.64,232.48,232.55,19160.0,219.3786,219.388,219.2371,219.3031,19160.0
2021-09-08 13:55:00,232.55,232.55,232.4,232.42,49463.0,219.3031,219.3031,219.1617,219.1805,49463.0
2021-09-08 14:00:00,232.42,232.81,232.41,232.7,29726.0,219.1805,219.5483,219.1711,219.4446,29726.0
2021-09-08 14:05:00,232.72,232.76,232.57,232.62,15907.0,219.4634,219.5012,219.322,219.3691,15907.0
2021-09-08 14:10:00,232.65,232.74,232.62,232.74,10438.0,219.3974,219.4823,219.3691,219.4823,10438.0
2021-09-08 14:15:00,232.73,232.76,232.52,232.52,23688.0,219.4729,219.5012,219.2748,219.2748,23688.0
2021-09-08 14:20:00,232.54,232.6,232.49,232.49,9589.0,219.2937,219.3503,219.2465,219.2465,9589.0
2021-09-08 14:25:00,232.48,232.58,232.48,232.57,13703.0,219.2371,219.3314,219.2371,219.322,13703.0
2021-09-08 14:30:00,232.58,232.61,232.5,232.61,18223.0,219.3314,219.3597,219.256,219.3597,18223.0
2021-09-08 14:35:00,232.59,232.61,232.52,232.56,16005.0,219.3408,219.3597,219.2748,219.3126,16005.0
2021-09-08 14:40:00,232.58,232.61,232.47,232.6,24681.0,219.3314,219.3597,219.2277,219.3503,24681.0
2021-09-08 14:45:00,232.61,232.63,232.5,232.52,17321.0,219.3597,219.3786,219.256,219.2748,17321.0
2021-09-08 14:50:00,232.52,232.57,232.5,232.56,21650.0,219.2748,219.322,219.256,219.3126,21650.0
2021-09-08 14:55:00,232.56,232.65,232.55,232.63,13533.0,219.3126,219.3974,219.3031,219.3786,13533.0
2021-09-08 15:00:00,232.61,232.68,232.57,232.66,14659.0,219.3597,219.4257,219.322,219.4069,14659.0
2021-09-08 15:05:00,232.68,232.7,232.61,232.68,20636.0,219.4257,219.4446,219.3597,219.4257,20636.0
2021-09-08 15:10:00,232.67,232.78,232.65,232.77,16667.0,219.4163,219.52,219.3974,219.5106,16667.0
2021-09-08 15:15:00,232.76,232.79,232.71,232.72,28442.0,219.5012,219.5295,219.454,219.4634,28442.0
2021-09-08 15:20:00,232.72,232.74,232.65,232.68,30149.0,219.4634,219.4823,219.3974,219.4257,30149.0
2021-09-08 15:25:00,232.68,232.68,232.58,232.58,18545.0,219.4257,219.4257,219.3314,219.3314,18545.0
2021-09-08 15:30:00,232.58,232.61,232.51,232.53,28753.0,219.3314,219.3597,219.2654,219.2843,28753.0
2021-09-08 15:35:00,232.51,232.55,232.47,232.47,24342.0,219.2654,219.3031,219.2277,219.2277,24342.0
2021-09-08 15:40:00,232.49,232.6,232.43,232.56,23178.0,219.2465,219.3503,219.19,219.3126,23178.0
2021-09-08 15:45:00,232.55,232.62,232.46,232.48,40331.0,219.3031,219.3691,219.2183,219.2371,40331.0
2021-09-08 15:50:00,232.49,232.63,232.49,232.58,37938.0,219.2465,219.3786,219.2465,219.3314,37938.0
2021-09-08 15:55:00,232.58,232.72,232.55,232.68,71528.0,219.3314,219.4634,219.3031,219.4257,71528.0
2021-09-09 09:30:00,232.67,232.81,232.41,232.78,113490.0,219.4163,219.5483,219.1711,219.52,113490.0
2021-09-09 09:35:00,232.79,233.13,232.79,233.06,24091.0,219.5295,219.8501,219.5295,219.7841,24091.0
2021-09-09 09:40:00,233.05,233.13,232.98,233.06,24805.0,219.7746,219.8501,219.7086,219.7841,24805.0
2021-09-09 09:45:00,233.1,233.17,232.92,233.02,21330.0,219.8218,219.8878,219.652,219.7464,21330.0
2021-09-09 09:50:00,233.04,233.21,233.04,233.14,15268.0,219.7652,219.9255,219.7652,219.8595,15268.0
2021-09-09 09:55:00,233.16,233.21,233.1,233.19,26435.0,219.8784,219.9255,219.8218,219.9067,26435.0
2021-09-09 10:00:00,233.18,233.35,233.12,233.34,48716.0,219.8972,220.0576,219.8407,220.0481,48716.0
2021-09-09 10:05:00,233.32,233.5,233.3,233.41,18781.0,220.0293,220.199,220.0104,220.1141,18781.0
2021-09-09 10:10:00,233.4,233.54,233.37,233.54,45264.0,220.1047,220.2367,220.0764,220.2367,45264.0
2021-09-09 10:15:00,233.58,233.63,233.39,233.45,46438.0,220.2745,220.3216,220.0953,220.1519,46438.0
2021-09-09 10:20:00,233.44,233.47,233.36,233.38,20328.0,220.1424,220.1707,220.067,220.0858,20328.0
2021-09-09 10:25:00,233.39,233.52,233.39,233.49,18459.0,220.0953,220.2179,220.0953,220.1896,18459.0
2021-09-09 10:30:00,233.51,233.65,233.51,233.56,29567.0,220.2084,220.3405,220.2084,220.2556,29567.0
2021-09-09 10:35:00,233.58,233.63,233.5,233.59,26769.0,220.2745,220.3216,220.199,220.2839,26769.0
2021-09-09 10:40:00,233.57,233.57,233.43,233.48,10988.0,220.265,220.265,220.133,220.1801,10988.0
2021-09-09 10:45:00,233.47,233.61,233.46,233.46,20307.0,220.1707,220.3027,220.1613,220.1613,20307.0
2021-09-09 10:50:00,233.45,233.53,233.43,233.5,17501.0,220.1519,220.2273,220.133,220.199,17501.0
2021-09-09 10:55:00,233.5,233.56,233.38,233.38,23777.0,220.199,220.2556,220.0858,220.0858,23777.0
2021-09-09 11:00:00,233.38,233.44,233.33,233.38,12541.0,220.0858,220.1424,220.0387,220.0858,12541.0
2021-09-09 11:05:00,233.4,233.46,233.39,233.44,13375.0,220.1047,220.1613,220.0953,220.1424,13375.0
2021-09-09 11:10:00,233.45,233.45,233.37,233.4,10937.0,220.1519,220.1519,220.0764,220.1047,10937.0
2021-09-09 11:15:00,233.37,233.38,233.15,233.16,27519.0,220.0764,220.0858,219.8689,219.8784,27519.0
2021-09-09 11:20:00,233.16,233.16,233.01,233.04,15546.0,219.8784,219.8784,219.7369,219.7652,15546.0
2021-09-09 11:25:00,233.03,233.05,232.86,232.88,21678.0,219.7558,219.7746,219.5955,219.6143,21678.0
2021-09-09 11:30:00,232.84,232.95,232.83,232.94,33486.0,219.5766,219.6803,219.5672,219.6709,33486.0
2021-09-09 11:35:00,232.91,233.02,232.9,232.98,20231.0,219.6426,219.7464,219.6332,219.7086,20231.0
2021-09-09 11:40:00,233.0,233.05,232.97,232.97,181170.0,219.7275,219.7746,219.6992,219.6992,181170.0
2021-09-09 11:45:00,232.97,232.98,232.92,232.97,38788.0,219.6992,219.7086,219.652,219.6992,38788.0
2021-09-09 11:50:00,232.99,233.04,232.82,232.86,18246.0,219.7181,219.7652,219.5577,219.5955,18246.0
2021-09-09 11:55:00,232.83,233.08,232.83,233.07,16403.0,219.5672,219.8029,219.5672,219.7935,16403.0
2021-09-09 12:00:00,233.08,233.09,232.79,232.81,22715.0,219.8029,219.8124,219.5295,219.5483,22715.0
2021-09-09 12:05:00,232.81,232.91,232.77,232.91,9973.0,219.5483,219.6426,219.5106,219.6426,9973.0
2021-09-09 12:10:00,232.9,232.9,232.8,232.88,7750.0,219.6332,219.6332,219.5389,219.6143,7750.0
2021-09-09 12:15:00,232.86,232.87,232.69,232.85,118060.0,219.5955,219.6049,219.4351,219.586,118060.0
2021-09-09 12:20:00,232.85,232.91,232.83,232.84,17333.0,219.586,219.6426,219.5672,219.5766,17333.0
2021-09-09 12:25:00,232.84,232.9,232.82,232.85,9130.0,219.5766,219.6332,219.5577,219.586,9130.0
2021-09-09 12:30:00,232.85,232.93,232.74,232.93,18316.0,219.586,219.6615,219.4823,219.6615,18316.0
2021-09-09 12:35:00,232.96,233.03,232.96,233.01,19485.0,219.6898,219.7558,219.6898,219.7369,19485.0
2021-09-09 12:40:00,233.02,233.03,232.96,233.01,7193.0,219.7464,219.7558,219.6898,219.7369,7193.0
2021-09-09 12:45:00,233.01,233.01,232.96,232.98,26717.0,219.7369,219.7369,219.6898,219.7086,26717.0
2021-09-09 12:50:00,233.0,233.0,232.92,232.94,11489.0,219.7275,219.7275,219.652,219.6709,11489.0
2021-09-09 12:55:00,232.93,232.93,232.79,232.79,10645.0,219.6615,219.6615,219.5295,219.5295,10645.0
2021-09-09 13:00:00,232.81,232.95,232.81,232.92,38731.0,219.5483,219.6803,219.5483,219.652,38731.0
2021-09-09 13:05:00,232.95,232.99,232.9,232.91,30762.0,219.6803,219.7181,219.6332,219.6426,30762.0
2021-09-09 13:10:00,232.94,233.01,232.9,233.01,14326.0,219.6709,219.7369,219.6332,219.7369,14326.0
2021-09-09 13:15:00,233.02,233.04,232.82,232.83,16025.0,219.7464,219.7652,219.5577,219.5672,16025.0
2021-09-09 13:20:00,232.84,232.84,232.17,232.31,31701.0,219.5766,219.5766,218.9448,219.0768,31701.0
2021-09-09 13:25:00,232.33,232.37,232.12,232.37,28609.0,219.0957,219.1334,218.8976,219.1334,28609.0
2021-09-09 13:30:00,232.32,232.34,232.01,232.13,33555.0,219.0862,219.1051,218.7939,218.907,33555.0
2021-09-09 13:35:00,232.12,232.22,231.93,231.97,36718.0,218.8976,218.9919,218.7184,218.7562,36718.0
2021-09-09 13:40:00,231.94,232.18,231.93,232.06,16639.0,218.7279,218.9542,218.7184,218.841,16639.0
2021-09-09 13:45:00,232.05,232.23,232.02,232.21,19299.0,218.8316,219.0014,218.8033,218.9825,19299.0
2021-09-09 13:50:00,232.24,232.25,232.11,232.18,24299.0,219.0108,219.0202,218.8882,218.9542,24299.0
2021-09-09 13:55:00,232.19,232.26,232.08,232.09,26393.0,218.9636,219.0296,218.8599,218.8693,26393.0
2021-09-09 14:00:00,232.07,232.18,231.79,231.79,20120.0,218.8505,218.9542,218.5864,218.5864,20120.0
2021-09-09 14:05:00,231.82,232.21,231.82,232.21,15353.0,218.6147,218.9825,218.6147,218.9825,15353.0
2021-09-09 14:10:00,232.21,232.26,232.16,232.26,13605.0,218.9825,219.0296,218.9353,219.0296,13605.0
2021-09-09 14:15:00,232.26,232.27,232.16,232.16,19629.0,219.0296,219.0391,218.9353,218.9353,19629.0
2021-09-09 14:20:00,232.18,232.26,232.04,232.11,11442.0,218.9542,219.0296,218.8222,218.8882,11442.0
2021-09-09 14:25:00,232.17,232.24,232.13,232.14,13413.0,218.9448,219.0108,218.907,218.9165,13413.0
2021-09-09 14:30:00,232.14,232.14,232.03,232.06,17416.0,218.9165,218.9165,218.8127,218.841,17416.0
2021-09-09 14:35:00,232.07,232.12,231.94,231.94,14320.0,218.8505,218.8976,218.7279,218.7279,14320.0
2021-09-09 14:40:00,231.94,232.0,231.86,231.95,16473.0,218.7279,218.7845,218.6524,218.7373,16473.0
2021-09-09 14:45:00,231.97,232.24,231.94,232.22,25994.0,218.7562,219.0108,218.7279,218.9919,25994.0
2021-09-09 14:50:00,232.25,232.34,232.22,232.29,27076.0,219.0202,219.1051,218.9919,219.0579,27076.0
2021-09-09 14:55:00,232.3,232.36,232.24,232.31,13644.0,219.0674,219.1239,219.0108,219.0768,13644.0
2021-09-09 15:00:00,232.32,232.4,232.32,232.36,21665.0,219.0862,219.1617,219.0862,219.1239,21665.0
2021-09-09 15:05:00,232.34,232.42,232.24,232.26,20768.0,219.1051,219.1805,219.0108,219.0296,20768.0
2021-09-09 15:10:00,232.29,232.44,232.2,232.2,14825.0,219.0579,219.1994,218.9731,218.9731,14825.0
2021-09-09 15:15:00,232.2,232.24,232.12,232.14,22097.0,218.9731,219.0108,218.8976,218.9165,22097.0
2021-09-09 15:20:00,232.14,232.26,232.13,232.26,29756.0,218.9165,219.0296,218.907,219.0296,29756.0
2021-09-09 15:25:00,232.27,232.3,232.2,232.21,26345.0,219.0391,219.0674,218.9731,218.9825,26345.0
2021-09-09 15:30:00,232.15,232.31,232.1,232.18,32530.0,218.9259,219.0768,218.8788,218.9542,32530.0
2021-09-09 15:35:00,232.17,232.41,232.1,232.37,19471.0,218.9448,219.1711,218.8788,219.1334,19471.0
2021-09-09 15:40:00,232.36,232.53,232.31,232.44,16793.0,219.1239,219.2843,219.0768,219.1994,16793.0
2021-09-09 15:45:00,232.43,232.49,232.17,232.17,17714.0,219.19,219.2465,218.9448,218.9448,17714.0
2021-09-09 15:50:00,232.13,232.17,231.91,231.92,37290.0,218.907,218.9448,218.6996,218.709,37290.0
2021-09-09 15:55:00,231.9,232.02,231.75,231.86,54547.0,218.6902,218.8033,218.5487,218.6524,54547.0
2021-09-10 09:30:00,233.03,233.19,232.69,233.03,123141.0,219.7558,219.9067,219.4351,219.7558,123141.0
2021-09-10 09:35:00,233.02,233.02,232.67,232.78,27445.0,219.7464,219.7464,219.4163,219.52,27445.0
2021-09-10 09:40:00,232.77,232.87,232.55,232.58,23831.0,219.5106,219.6049,219.3031,219.3314,23831.0
2021-09-10 09:45:00,232.57,232.66,232.41,232.42,101406.0,219.322,219.4069,219.1711,219.1805,101406.0
2021-09-10 09:50:00,232.4,232.4,232.17,232.2,23318.0,219.1617,219.1617,218.9448,218.9731,23318.0
2021-09-10 09:55:00,232.19,232.38,232.17,232.25,16829.0,218.9636,219.1428,218.9448,219.0202,16829.0
2021-09-10 10:00:00,232.24,232.25,231.79,231.79,61499.0,219.0108,219.0202,218.5864,218.5864,61499.0
2021-09-10 10:05:00,231.81,231.94,231.75,231.87,27212.0,218.6053,218.7279,218.5487,218.6619,27212.0
2021-09-10 10:10:00,231.86,231.92,231.72,231.9,26610.0,218.6524,218.709,218.5204,218.6902,26610.0
2021-09-10 10:15:00,231.88,231.96,231.77,231.78,29937.0,218.6713,218.7467,218.5676,218.577,29937.0
2021-09-10 10:20:00,231.79,231.86,231.69,231.79,47144.0,218.5864,218.6524,218.4921,218.5864,47144.0
2021-09-10 10:25:00,231.82,231.93,231.75,231.78,28330.0,218.6147,218.7184,218.5487,218.577,28330.0
2021-09-10 10:30:00,231.75,231.75,231.16,231.47,65009.0,218.5487,218.5487,217.9923,218.2846,65009.0
2021-09-10 10:35:00,231.48,231.56,231.29,231.42,31237.0,218.2941,218.3695,218.1149,218.2375,31237.0
2021-09-10 10:40:00,231.39,231.43,231.23,231.26,19344.0,218.2092,218.2469,218.0583,218.0866,19344.0
2021-09-10 10:45:00,231.24,231.44,231.13,231.32,123771.0,218.0677,218.2564,217.964,218.1432,123771.0
2021-09-10 10:50:00,231.32,231.54,231.27,231.31,57219.0,218.1432,218.3507,218.096,218.1338,57219.0
2021-09-10 10:55:00,231.27,231.5,230.98,231.36,52096.0,218.096,218.3129,217.8226,218.1809,52096.0
2021-09-10 11:00:00,231.41,231.45,231.24,231.37,37856.0,218.2281,218.2658,218.0677,218.1903,37856.0
2021-09-10 11:05:00,231.4,231.41,231.11,231.33,26479.0,218.2186,218.2281,217.9452,218.1526,26479.0
2021-09-10 11:10:00,231.35,231.46,231.28,231.39,38113.0,218.1715,218.2752,218.1055,218.2092,38113.0
2021-09-10 11:15:00,231.38,231.49,231.21,231.21,25082.0,218.1998,218.3035,218.0395,218.0395,25082.0
2021-09-10 11:20:00,231.27,231.37,231.19,231.35,30386.0,218.096,218.1903,218.0206,218.1715,30386.0
2021-09-10 11:25:00,231.32,231.45,231.19,231.19,166250.0,218.1432,218.2658,218.0206,218.0206,166250.0
2021-09-10 11:30:00,231.14,231.43,231.14,231.38,41629.0,217.9734,218.2469,217.9734,218.1998,41629.0
2021-09-10 11:35:00,231.4,231.45,231.34,231.34,15495.0,218.2186,218.2658,218.1621,218.1621,15495.0
2021-09-10 11:40:00,231.35,231.44,231.3,231.42,12335.0,218.1715,218.2564,218.1243,218.2375,12335.0
2021-09-10 11:45:00,231.4,231.48,231.18,231.19,35016.0,218.2186,218.2941,218.0112,218.0206,35016.0
2021-09-10 11:50:00,231.21,231.33,231.14,231.2,26222.0,218.0395,218.1526,217.9734,218.03,26222.0
2021-09-10 11:55:00,231.21,231.46,231.18,231.43,16568.0,218.0395,218.2752,218.0112,218.2469,16568.0
2021-09-10 12:00:00,231.41,231.53,231.33,231.51,12663.0,218.2281,218.3412,218.1526,218.3224,12663.0
2021-09-10 12:05:00,231.51,231.81,231.5,231.79,14727.0,218.3224,218.6053,218.3129,218.5864,14727.0
2021-09-10 12:10:00,231.8,231.8,231.7,231.79,15117.0,218.5958,218.5958,218.5015,218.5864,15117.0
2021-09-10 12:15:00,231.81,231.9,231.78,231.8,9606.0,218.6053,218.6902,218.577,218.5958,9606.0
2021-09-10 12:20:00,231.83,231.89,231.81,231.88,5048.0,218.6241,218.6807,218.6053,218.6713,5048.0
2021-09-10 12:25:00,231.88,231.9,231.83,231.86,9553.0,218.6713,218.6902,218.6241,218.6524,9553.0
2021-09-10 12:30:00,231.9,231.91,231.85,231.9,16344.0,218.6902,218.6996,218.643,218.6902,16344.0
2021-09-10 12:35:00,231.91,232.1,231.91,232.07,20741.0,218.6996,218.8788,218.6996,218.8505,20741.0
2021-09-10 12:40:00,232.07,232.07,232.0,232.05,16334.0,218.8505,218.8505,218.7845,218.8316,16334.0
2021-09-10 12:45:00,232.07,232.09,232.02,232.06,24912.0,218.8505,218.8693,218.8033,218.841,24912.0
2021-09-10 12:50:00,232.06,232.08,231.94,231.99,11877.0,218.841,218.8599,218.7279,218.775,11877.0
2021-09-10 12:55:00,232.0,232.0,231.96,231.96,13758.0,218.7845,218.7845,218.7467,218.7467,13758.0
2021-09-10 13:00:00,232.0,232.08,231.99,232.08,19838.0,218.7845,218.8599,218.775,218.8599,19838.0
2021-09-10 13:05:00,232.08,232.08,231.92,231.94,16163.0,218.8599,218.8599,218.709,218.7279,16163.0
2021-09-10 13:10:00,231.96,232.13,231.92,232.11,22410.0,218.7467,218.907,218.709,218.8882,22410.0
2021-09-10 13:15:00,232.1,232.1,232.02,232.04,9613.0,218.8788,218.8788,218.8033,218.8222,9613.0
2021-09-10 13:20:00,232.02,232.05,231.84,231.89,12309.0,218.8033,218.8316,218.6336,218.6807,12309.0
2021-09-10 13:25:00,231.89,231.9,231.82,231.83,12707.0,218.6807,218.6902,218.6147,218.6241,12707.0
2021-09-10 13:30:00,231.83,231.91,231.82,231.89,14205.0,218.6241,218.6996,218.6147,218.6807,14205.0
2021-09-10 13:35:00,231.91,231.99,231.88,231.99,17225.0,218.6996,218.775,218.6713,218.775,17225.0
2021-09-10 13:40:00,231.99,231.99,231.83,231.84,12332.0,218.775,218.775,218.6241,218.6336,12332.0
2021-09-10 13:45:00,231.84,231.85,231.74,231.74,11555.0,218.6336,218.643,218.5393,218.5393,11555.0
2021-09-10 13:50:00,231.75,231.76,231.68,231.69,8468.0,218.5487,218.5581,218.4827,218.4921,8468.0
2021-09-10 13:55:00,231.69,231.76,231.67,231.76,13110.0,218.4921,218.5581,218.4733,218.5581,13110.0
2021-09-10 14:00:00,231.75,231.83,231.74,231.76,12349.0,218.5487,218.6241,218.5393,218.5581,12349.0
2021-09-10 14:05:00,231.78,231.8,231.71,231.75,17514.0,218.577,218.5958,218.511,218.5487,17514.0
2021-09-10 14:10:00,231.76,231.78,231.67,231.67,14484.0,218.5581,218.577,218.4733,218.4733,14484.0
2021-09-10 14:15:00,231.69,231.69,231.58,231.59,18243.0,218.4921,218.4921,218.3884,218.3978,18243.0
2021-09-10 14:20:00,231.59,231.66,231.56,231.64,11912.0,218.3978,218.4638,218.3695,218.445,11912.0
2021-09-10 14:25:00,231.65,231.7,231.5,231.51,16599.0,218.4544,218.5015,218.3129,218.3224,16599.0
2021-09-10 14:30:00,231.51,231.52,231.36,231.36,13622.0,218.3224,218.3318,218.1809,218.1809,13622.0
2021-09-10 14:35:00,231.36,231.41,231.35,231.4,19144.0,218.1809,218.2281,218.1715,218.2186,19144.0
2021-09-10 14:40:00,231.42,231.53,231.37,231.53,17364.0,218.2375,218.3412,218.1903,218.3412,17364.0
2021-09-10 14:45:00,231.53,231.54,231.43,231.43,23271.0,218.3412,218.3507,218.2469,218.2469,23271.0
2021-09-10 14:50:00,231.42,231.52,231.4,231.48,34373.0,218.2375,218.3318,218.2186,218.2941,34373.0
2021-09-10 14:55:00,231.45,231.52,231.37,231.38,15969.0,218.2658,218.3318,218.1903,218.1998,15969.0
2021-09-10 15:00:00,231.36,231.38,231.22,231.23,24183.0,218.1809,218.1998,218.0489,218.0583,24183.0
2021-09-10 15:05:00,231.24,231.38,231.14,231.17,22540.0,218.0677,218.1998,217.9734,218.0017,22540.0
2021-09-10 15:10:00,231.15,231.2,230.94,231.08,47537.0,217.9829,218.03,217.7848,217.9169,47537.0
2021-09-10 15:15:00,231.08,231.15,230.88,231.0,35492.0,217.9169,217.9829,217.7283,217.8414,35492.0
2021-09-10 15:20:00,231.0,231.02,230.8,230.81,34659.0,217.8414,217.8603,217.6528,217.6622,34659.0
2021-09-10 15:25:00,230.8,230.89,230.75,230.75,83836.0,217.6528,217.7377,217.6057,217.6057,83836.0
2021-09-10 15:30:00,230.77,230.84,230.68,230.69,31743.0,217.6245,217.6905,217.5396,217.5491,31743.0
2021-09-10 15:35:00,230.72,230.72,230.44,230.46,44911.0,217.5774,217.5774,217.3133,217.3322,44911.0
2021-09-10 15:40:00,230.45,230.49,230.32,230.43,33885.0,217.3227,217.3605,217.2002,217.3039,33885.0
2021-09-10 15:45:00,230.41,230.44,230.23,230.24,48940.0,217.285,217.3133,217.1153,217.1247,48940.0
2021-09-10 15:50:00,230.25,230.27,230.05,230.06,75423.0,217.1341,217.153,216.9455,216.955,75423.0
2021-09-10 15:55:00,230.06,230.11,229.96,230.02,175218.0,216.955,217.0021,216.8607,216.9172,175218.0
2021-09-13 09:30:00,231.51,231.74,231.22,231.24,136946.0,218.3224,218.5393,218.0489,218.0677,136946.0
2021-09-13 09:35:00,231.25,231.31,230.89,230.92,43536.0,218.0772,218.1338,217.7377,217.766,43536.0
2021-09-13 09:40:00,230.88,230.96,230.53,230.61,36055.0,217.7283,217.8037,217.3982,217.4736,36055.0
2021-09-13 09:45:00,230.6,230.64,230.39,230.52,39521.0,217.4642,217.5019,217.2662,217.3888,39521.0
2021-09-13 09:50:00,230.52,231.05,230.5,230.9,44206.0,217.3888,217.8886,217.3699,217.7471,44206.0
2021-09-13 09:55:00,230.89,230.9,230.61,230.63,34188.0,217.7377,217.7471,217.4736,217.4925,34188.0
2021-09-13 10:00:00,230.59,230.76,230.13,230.13,58113.0,217.4548,217.6151,217.021,217.021,58113.0
2021-09-13 10:05:00,230.1,230.14,229.86,229.96,81491.0,216.9927,217.0304,216.7664,216.8607,81491.0
2021-09-13 10:10:00,229.94,230.0,229.73,229.92,61057.0,216.8418,216.8984,216.6438,216.8229,61057.0
2021-09-13 10:15:00,229.89,230.02,229.76,229.94,42225.0,216.7946,216.9172,216.6721,216.8418,42225.0
2021-09-13 10:20:00,229.97,230.23,229.91,229.98,43096.0,216.8701,217.1153,216.8135,216.8795,43096.0
2021-09-13 10:25:00,229.97,230.16,229.93,230.12,40250.0,216.8701,217.0493,216.8324,217.0115,40250.0
2021-09-13 10:30:00,230.12,230.3,229.89,230.05,23150.0,217.0115,217.1813,216.7946,216.9455,23150.0
2021-09-13 10:35:00,230.01,230.46,229.97,230.38,70313.0,216.9078,217.3322,216.8701,217.2567,70313.0
2021-09-13 10:40:00,230.37,230.5,230.21,230.28,39653.0,217.2473,217.3699,217.0964,217.1624,39653.0
2021-09-13 10:45:00,230.31,230.79,230.29,230.64,83063.0,217.1907,217.6434,217.1719,217.5019,83063.0
2021-09-13 10:50:00,230.63,230.73,230.56,230.57,31866.0,217.4925,217.5868,217.4265,217.4359,31866.0
2021-09-13 10:55:00,230.58,230.72,230.56,230.61,39121.0,217.4453,217.5774,217.4265,217.4736,39121.0
2021-09-13 11:00:00,230.62,230.68,230.48,230.51,21776.0,217.4831,217.5396,217.351,217.3793,21776.0
2021-09-13 11:05:00,230.51,230.68,230.43,230.46,15900.0,217.3793,217.5396,217.3039,217.3322,15900.0
2021-09-13 11:10:00,230.43,230.43,229.79,229.82,34735.0,217.3039,217.3039,216.7003,216.7286,34735.0
2021-09-13 11:15:00,229.81,229.88,229.59,229.83,26833.0,216.7192,216.7852,216.5117,216.7381,26833.0
2021-09-13 11:20:00,229.81,230.09,229.76,230.09,28093.0,216.7192,216.9833,216.6721,216.9833,28093.0
2021-09-13 11:25:00,230.04,230.2,229.96,230.15,25929.0,216.9361,217.087,216.8607,217.0398,25929.0
2021-09-13 11:30:00,230.19,230.34,230.15,230.31,27845.0,217.0776,217.219,217.0398,217.1907,27845.0
2021-09-13 11:35:00,230.34,230.37,230.05,230.3,28347.0,217.219,217.2473,216.9455,217.1813,28347.0
2021-09-13 11:40:00,230.3,230.34,230.07,230.12,60443.0,217.1813,217.219,216.9644,217.0115,60443.0
2021-09-13 11:45:00,230.11,230.42,230.0,230.01,16908.0,217.0021,217.2945,216.8984,216.9078,16908.0
2021-09-13 11:50:00,230.02,230.11,229.93,230.01,13709.0,216.9172,217.0021,216.8324,216.9078,13709.0
2021-09-13 11:55:00,230.06,230.18,229.96,229.99,18403.0,216.955,217.0681,216.8607,216.889,18403.0
2021-09-13 12:00:00,229.99,230.07,229.84,229.9,86102.0,216.889,216.9644,216.7475,216.8041,86102.0
2021-09-13 12:05:00,229.95,230.08,229.91,229.95,39274.0,216.8512,216.9738,216.8135,216.8512,39274.0
2021-09-13 12:10:00,229.96,230.37,229.96,230.29,29097.0,216.8607,217.2473,216.8607,217.1719,29097.0
2021-09-13 12:15:00,230.26,230.3,230.09,230.17,19116.0,217.1436,217.1813,216.9833,217.0587,19116.0
2021-09-13 12:20:00,230.21,230.45,230.16,230.4,16311.0,217.0964,217.3227,217.0493,217.2756,16311.0
2021-09-13 12:25:00,230.36,230.41,230.24,230.26,16263.0,217.2379,217.285,217.1247,217.1436,16263.0
2021-09-13 12:30:00,230.25,230.39,230.22,230.29,12904.0,217.1341,217.2662,217.1058,217.1719,12904.0
2021-09-13 12:35:00,230.29,230.39,230.25,230.27,24939.0,217.1719,217.2662,217.1341,217.153,24939.0
2021-09-13 12:40:00,230.24,230.24,230.0,230.09,36794.0,217.1247,217.1247,216.8984,216.9833,36794.0
2021-09-13 12:45:00,230.07,230.22,230.03,230.17,17725.0,216.9644,217.1058,216.9267,217.0587,17725.0
2021-09-13 12:50:00,230.19,230.31,230.19,230.23,19086.0,217.0776,217.1907,217.0776,217.1153,19086.0
2021-09-13 12:55:00,230.26,230.44,230.25,230.38,13334.0,217.1436,217.3133,217.1341,217.2567,13334.0
2021-09-13 13:00:00,230.38,230.47,230.27,230.28,8788.0,217.2567,217.3416,217.153,217.1624,8788.0
2021-09-13 13:05:00,230.31,230.53,230.27,230.4,20441.0,217.1907,217.3982,217.153,217.2756,20441.0
2021-09-13 13:10:00,230.42,230.42,230.26,230.28,12904.0,217.2945,217.2945,217.1436,217.1624,12904.0
2021-09-13 13:15:00,230.27,230.31,230.13,230.2,16098.0,217.153,217.1907,217.021,217.087,16098.0
2021-09-13 13:20:00,230.17,230.27,230.12,230.19,27450.0,217.0587,217.153,217.0115,217.0776,27450.0
2021-09-13 13:25:00,230.17,230.19,229.9,229.97,20338.0,217.0587,217.0776,216.8041,216.8701,20338.0
2021-09-13 13:30:00,229.97,230.02,229.84,229.88,23752.0,216.8701,216.9172,216.7475,216.7852,23752.0
2021-09-13 13:35:00,229.88,229.96,229.87,229.88,11066.0,216.7852,216.8607,216.7758,216.7852,11066.0
2021-09-13 13:40:00,229.88,229.95,229.78,229.78,15319.0,216.7852,216.8512,216.6909,216.6909,15319.0
2021-09-13 13:45:00,229.79,229.92,229.74,229.89,18326.0,216.7003,216.8229,216.6532,216.7946,18326.0
2021-09-13 13:50:00,229.85,229.89,229.7,229.78,26693.0,216.7569,216.7946,216.6155,216.6909,26693.0
2021-09-13 13:55:00,229.78,229.82,229.71,229.81,14808.0,216.6909,216.7286,216.6249,216.7192,14808.0
2021-09-13 14:00:00,229.83,230.01,229.79,229.92,27765.0,216.7381,216.9078,216.7003,216.8229,27765.0
2021-09-13 14:05:00,229.95,229.97,229.88,229.89,15409.0,216.8512,216.8701,216.7852,216.7946,15409.0
2021-09-13 14:10:00,229.84,229.84,229.57,229.58,27670.0,216.7475,216.7475,216.4929,216.5023,27670.0
2021-09-13 14:15:00,229.57,229.67,229.46,229.62,31518.0,216.4929,216.5872,216.3891,216.54,31518.0
2021-09-13 14:20:00,229.61,229.67,229.51,229.55,12919.0,216.5306,216.5872,216.4363,216.474,12919.0
2021-09-13 14:25:00,229.53,229.61,229.47,229.53,14465.0,216.4552,216.5306,216.3986,216.4552,14465.0
2021-09-13 14:30:00,229.55,229.59,229.45,229.49,17806.0,216.474,216.5117,216.3797,216.4174,17806.0
2021-09-13 14:35:00,229.5,229.5,229.38,229.41,17094.0,216.4269,216.4269,216.3137,216.342,17094.0
2021-09-13 14:40:00,229.41,229.7,229.4,229.7,27977.0,216.342,216.6155,216.3326,216.6155,27977.0
2021-09-13 14:45:00,229.68,229.86,229.55,229.81,22070.0,216.5966,216.7664,216.474,216.7192,22070.0
2021-09-13 14:50:00,229.81,229.83,229.64,229.66,18492.0,216.7192,216.7381,216.5589,216.5777,18492.0
2021-09-13 14:55:00,229.61,229.82,229.6,229.77,19294.0,216.5306,216.7286,216.5212,216.6815,19294.0
2021-09-13 15:00:00,229.75,229.75,229.35,229.38,19415.0,216.6626,216.6626,216.2854,216.3137,19415.0
2021-09-13 15:05:00,229.36,229.77,229.33,229.69,27204.0,216.2948,216.6815,216.2665,216.606,27204.0
2021-09-13 15:10:00,229.71,229.99,229.71,229.92,22556.0,216.6249,216.889,216.6249,216.8229,22556.0
2021-09-13 15:15:00,229.87,230.07,229.78,229.98,22817.0,216.7758,216.9644,216.6909,216.8795,22817.0
2021-09-13 15:20:00,230.0,230.16,229.85,230.06,22563.0,216.8984,217.0493,216.7569,216.955,22563.0
2021-09-13 15:25:00,230.09,230.29,230.0,230.27,35979.0,216.9833,217.1719,216.8984,217.153,35979.0
2021-09-13 15:30:00,230.28,230.41,230.16,230.37,34025.0,217.1624,217.285,217.0493,217.2473,34025.0
2021-09-13 15:35:00,230.34,230.36,230.25,230.31,19273.0,217.219,217.2379,217.1341,217.1907,19273.0
2021-09-13 15:40:00,230.27,230.27,230.07,230.09,28659.0,217.153,217.153,216.9644,216.9833,28659.0
2021-09-13 15:45:00,230.1,230.22,230.0,230.12,36641.0,216.9927,217.1058,216.8984,217.0115,36641.0
2021-09-13 15:50:00,230.11,230.43,230.09,230.35,49805.0,217.0021,217.3039,216.9833,217.2284,49805.0
2021-09-13 15:55:00,230.36,230.54,230.32,230.52,56174.0,217.2379,217.4076,217.2002,217.3888,56174.0
2021-09-14 09:30:00,231.41,231.49,231.08,231.15,94990.0,218.2281,218.3035,217.9169,217.9829,94990.0
2021-09-14 09:35:00,231.14,231.36,231.11,231.12,16942.0,217.9734,218.1809,217.9452,217.9546,16942.0
2021-09-14 09:40:00,231.11,231.23,230.93,231.08,41783.0,217.9452,218.0583,217.7754,217.9169,41783.0
2021-09-14 09:45:00,231.06,231.07,230.84,230.84,34007.0,217.898,217.9074,217.6905,217.6905,34007.0
2021-09-14 09:50:00,230.82,230.91,230.5,230.5,22270.0,217.6717,217.7565,217.3699,217.3699,22270.0
2021-09-14 09:55:00,230.57,230.6,230.23,230.27,29193.0,217.4359,217.4642,217.1153,217.153,29193.0
2021-09-14 10:00:00,230.2,230.2,229.78,230.02,43055.0,217.087,217.087,216.6909,216.9172,43055.0
2021-09-14 10:05:00,230.04,230.29,230.02,230.24,63639.0,216.9361,217.1719,216.9172,217.1247,63639.0
2021-09-14 10:10:00,230.15,230.15,229.92,229.97,50709.0,217.0398,217.0398,216.8229,216.8701,50709.0
2021-09-14 10:15:00,229.9,230.14,229.85,230.11,19168.0,216.8041,217.0304,216.7569,217.0021,19168.0
2021-09-14 10:20:00,230.13,230.18,229.89,229.9,15533.0,217.021,217.0681,216.7946,216.8041,15533.0
2021-09-14 10:25:00,229.84,230.05,229.7,230.04,20992.0,216.7475,216.9455,216.6155,216.9361,20992.0
2021-09-14 10:30:00,229.95,230.08,229.84,229.91,16703.0,216.8512,216.9738,216.7475,216.8135,16703.0
2021-09-14 10:35:00,229.93,230.05,229.51,229.51,19749.0,216.8324,216.9455,216.4363,216.4363,19749.0
2021-09-14 10:40:00,229.51,229.68,229.49,229.54,23611.0,216.4363,216.5966,216.4174,216.4646,23611.0
2021-09-14 10:45:00,229.56,229.74,229.55,229.59,27003.0,216.4834,216.6532,216.474,216.5117,27003.0
2021-09-14 10:50:00,229.58,229.71,229.45,229.65,13942.0,216.5023,216.6249,216.3797,216.5683,13942.0
2021-09-14 10:55:00,229.6,229.65,229.43,229.59,23381.0,216.5212,216.5683,216.3609,216.5117,23381.0
2021-09-14 11:00:00,229.59,229.79,229.59,229.71,17707.0,216.5117,216.7003,216.5117,216.6249,17707.0
2021-09-14 11:05:00,229.69,229.93,229.68,229.9,15508.0,216.606,216.8324,216.5966,216.8041,15508.0
2021-09-14 11:10:00,229.89,230.03,229.85,229.96,19677.0,216.7946,216.9267,216.7569,216.8607,19677.0
2021-09-14 11:15:00,229.92,230.0,229.83,229.83,18369.0,216.8229,216.8984,216.7381,216.7381,18369.0
2021-09-14 11:20:00,229.85,230.04,229.85,230.04,18430.0,216.7569,216.9361,216.7569,216.9361,18430.0
2021-09-14 11:25:00,230.01,230.07,229.97,230.05,12577.0,216.9078,216.9644,216.8701,216.9455,12577.0
2021-09-14 11:30:00,230.07,230.13,229.98,230.04,29189.0,216.9644,217.021,216.8795,216.9361,29189.0
2021-09-14 11:35:00,230.05,230.15,229.96,230.13,20404.0,216.9455,217.0398,216.8607,217.021,20404.0
2021-09-14 11:40:00,230.13,230.2,230.12,230.17,13712.0,217.021,217.087,217.0115,217.0587,13712.0
2021-09-14 11:45:00,230.16,230.19,230.05,230.19,14695.0,217.0493,217.0776,216.9455,217.0776,14695.0
2021-09-14 11:50:00,230.19,230.19,229.96,229.97,27479.0,217.0776,217.0776,216.8607,216.8701,27479.0
2021-09-14 11:55:00,229.96,230.23,229.96,230.22,15467.0,216.8607,217.1153,216.8607,217.1058,15467.0
2021-09-14 12:00:00,230.24,230.38,230.17,230.36,12325.0,217.1247,217.2567,217.0587,217.2379,12325.0
2021-09-14 12:05:00,230.37,230.37,230.28,230.31,12646.0,217.2473,217.2473,217.1624,217.1907,12646.0
2021-09-14 12:10:00,230.32,230.32,230.22,230.29,24744.0,217.2002,217.2002,217.1058,217.1719,24744.0
2021-09-14 12:15:00,230.31,230.31,230.19,230.22,9988.0,217.1907,217.1907,217.0776,217.1058,9988.0
2021-09-14 12:20:00,230.18,230.22,230.15,230.15,15354.0,217.0681,217.1058,217.0398,217.0398,15354.0
2021-09-14 12:25:00,230.15,230.2,230.12,230.17,12048.0,217.0398,217.087,217.0115,217.0587,12048.0
2021-09-14 12:30:00,230.16,230.17,230.0,230.09,17048.0,217.0493,217.0587,216.8984,216.9833,17048.0
2021-09-14 12:35:00,230.08,230.11,229.96,229.96,21093.0,216.9738,217.0021,216.8607,216.8607,21093.0
2021-09-14 12:40:00,229.97,229.98,229.73,229.77,54002.0,216.8701,216.8795,216.6438,216.6815,54002.0
2021-09-14 12:45:00,229.77,229.82,229.7,229.74,20155.0,216.6815,216.7286,216.6155,216.6532,20155.0
2021-09-14 12:50:00,229.74,229.77,229.7,229.74,21716.0,216.6532,216.6815,216.6155,216.6532,21716.0
2021-09-14 12:55:00,229.73,229.74,229.57,229.65,44781.0,216.6438,216.6532,216.4929,216.5683,44781.0
2021-09-14 13:00:00,229.62,229.76,229.53,229.54,18947.0,216.54,216.6721,216.4552,216.4646,18947.0
2021-09-14 13:05:00,229.54,229.57,229.23,229.24,22414.0,216.4646,216.4929,216.1722,216.1817,22414.0
2021-09-14 13:10:00,229.27,229.38,229.18,229.29,15949.0,216.21,216.3137,216.1251,216.2288,15949.0
2021-09-14 13:15:00,229.29,229.51,229.29,229.51,15407.0,216.2288,216.4363,216.2288,216.4363,15407.0
2021-09-14 13:20:00,229.5,229.6,229.5,229.55,19746.0,216.4269,216.5212,216.4269,216.474,19746.0
2021-09-14 13:25:00,229.56,229.6,229.54,229.59,60112.0,216.4834,216.5212,216.4646,216.5117,60112.0
2021-09-14 13:30:00,229.59,229.59,229.38,229.43,19204.0,216.5117,216.5117,216.3137,216.3609,19204.0
2021-09-14 13:35:00,229.41,229.6,229.36,229.59,61857.0,216.342,216.5212,216.2948,216.5117,61857.0
2021-09-14 13:40:00,229.59,229.72,229.54,229.72,76188.0,216.5117,216.6343,216.4646,216.6343,76188.0
2021-09-14 13:45:00,229.73,229.75,229.63,229.64,16912.0,216.6438,216.6626,216.5495,216.5589,16912.0
2021-09-14 13:50:00,229.66,229.78,229.61,229.72,26849.0,216.5777,216.6909,216.5306,216.6343,26849.0
2021-09-14 13:55:00,229.72,229.76,229.64,229.66,11116.0,216.6343,216.6721,216.5589,216.5777,11116.0
2021-09-14 14:00:00,229.67,229.67,229.55,229.6,15395.0,216.5872,216.5872,216.474,216.5212,15395.0
2021-09-14 14:05:00,229.62,229.72,229.5,229.51,27043.0,216.54,216.6343,216.4269,216.4363,27043.0
2021-09-14 14:10:00,229.5,229.54,229.43,229.45,18137.0,216.4269,216.4646,216.3609,216.3797,18137.0
2021-09-14 14:15:00,229.42,229.43,229.22,229.24,30878.0,216.3514,216.3609,216.1628,216.1817,30878.0
2021-09-14 14:20:00,229.22,229.23,229.06,229.19,27083.0,216.1628,216.1722,216.0119,216.1345,27083.0
2021-09-14 14:25:00,229.2,229.2,229.05,229.11,24563.0,216.144,216.144,216.0025,216.0591,24563.0
2021-09-14 14:30:00,229.06,229.08,228.91,228.92,62490.0,216.0119,216.0308,215.8705,215.8799,62490.0
2021-09-14 14:35:00,228.9,228.96,228.81,228.92,18220.0,215.861,215.9176,215.7762,215.8799,18220.0
2021-09-14 14:40:00,228.92,229.07,228.91,229.02,21617.0,215.8799,216.0214,215.8705,215.9742,21617.0
2021-09-14 14:45:00,229.01,229.01,228.74,228.75,40437.0,215.9648,215.9648,215.7102,215.7196,40437.0
2021-09-14 14:50:00,228.76,228.9,228.65,228.89,34021.0,215.729,215.861,215.6253,215.8516,34021.0
2021-09-14 14:55:00,228.9,229.13,228.86,229.09,28165.0,215.861,216.0779,215.8233,216.0402,28165.0
2021-09-14 15:00:00,229.08,229.11,228.95,229.01,15915.0,216.0308,216.0591,215.9082,215.9648,15915.0
2021-09-14 15:05:00,229.0,229.18,228.97,229.01,14356.0,215.9553,216.1251,215.9271,215.9648,14356.0
2021-09-14 15:10:00,229.02,229.09,228.89,228.91,29123.0,215.9742,216.0402,215.8516,215.8705,29123.0
2021-09-14 15:15:00,228.91,228.92,228.73,228.78,37210.0,215.8705,215.8799,215.7007,215.7479,37210.0
2021-09-14 15:20:00,228.78,229.03,228.73,228.83,28674.0,215.7479,215.9836,215.7007,215.795,28674.0
2021-09-14 15:25:00,228.83,228.9,228.72,228.75,16965.0,215.795,215.861,215.6913,215.7196,16965.0
2021-09-14 15:30:00,228.73,228.85,228.64,228.79,35881.0,215.7007,215.8139,215.6159,215.7573,35881.0
2021-09-14 15:35:00,228.75,228.83,228.63,228.78,45555.0,215.7196,215.795,215.6064,215.7479,45555.0
2021-09-14 15:40:00,228.74,228.94,228.72,228.86,47925.0,215.7102,215.8988,215.6913,215.8233,47925.0
2021-09-14 15:45:00,228.86,229.06,228.67,228.72,79787.0,215.8233,216.0119,215.6441,215.6913,79787.0
2021-09-14 15:50:00,228.7,229.14,228.62,229.01,55276.0,215.6724,216.0874,215.597,215.9648,55276.0
2021-09-14 15:55:00,229.0,229.15,228.92,229.14,124342.0,215.9553,216.0968,215.8799,216.0874,124342.0
2021-09-15 09:30:00,229.42,229.48,228.94,229.07,96919.0,216.3514,216.408,215.8988,216.0214,96919.0
2021-09-15 09:35:00,229.08,229.11,228.79,228.79,38849.0,216.0308,216.0591,215.7573,215.7573,38849.0
2021-09-15 09:40:00,228.79,229.01,228.71,229.01,96512.0,215.7573,215.9648,215.6819,215.9648,96512.0
2021-09-15 09:45:00,229.02,229.71,229.01,229.7,86022.0,215.9742,216.6249,215.9648,216.6155,86022.0
2021-09-15 09:50:00,229.77,229.77,229.4,229.52,30131.0,216.6815,216.6815,216.3326,216.4457,30131.0
2021-09-15 09:55:00,229.52,229.66,229.41,229.56,20851.0,216.4457,216.5777,216.342,216.4834,20851.0
2021-09-15 10:00:00,229.64,229.85,229.5,229.81,53442.0,216.5589,216.7569,216.4269,216.7192,53442.0
2021-09-15 10:05:00,229.8,229.8,229.48,229.49,24355.0,216.7098,216.7098,216.408,216.4174,24355.0
2021-09-15 10:10:00,229.49,229.58,229.06,229.21,35736.0,216.4174,216.5023,216.0119,216.1534,35736.0
2021-09-15 10:15:00,229.18,229.43,229.0,229.43,8889.0,216.1251,216.3609,215.9553,216.3609,8889.0
2021-09-15 10:20:00,229.43,229.49,229.25,229.37,11532.0,216.3609,216.4174,216.1911,216.3043,11532.0
2021-09-15 10:25:00,229.43,229.48,229.32,229.32,10971.0,216.3609,216.408,216.2571,216.2571,10971.0
2021-09-15 10:30:00,229.38,229.67,229.29,229.65,15198.0,216.3137,216.5872,216.2288,216.5683,15198.0
2021-09-15 10:35:00,229.7,229.79,229.65,229.69,13037.0,216.6155,216.7003,216.5683,216.606,13037.0
2021-09-15 10:40:00,229.6,229.65,229.23,229.31,89280.0,216.5212,216.5683,216.1722,216.2477,89280.0
2021-09-15 10:45:00,229.32,229.52,229.31,229.52,10377.0,216.2571,216.4457,216.2477,216.4457,10377.0
2021-09-15 10:50:00,229.58,229.6,229.33,229.33,13123.0,216.5023,216.5212,216.2665,216.2665,13123.0
2021-09-15 10:55:00,229.32,229.62,229.27,229.62,28321.0,216.2571,216.54,216.21,216.54,28321.0
2021-09-15 11:00:00,229.59,229.7,229.46,229.68,22856.0,216.5117,216.6155,216.3891,216.5966,22856.0
2021-09-15 11:05:00,229.69,229.8,229.66,229.71,15696.0,216.606,216.7098,216.5777,216.6249,15696.0
2021-09-15 11:10:00,229.7,229.75,229.62,229.63,13206.0,216.6155,216.6626,216.54,216.5495,13206.0
2021-09-15 11:15:00,229.64,229.75,229.63,229.67,11809.0,216.5589,216.6626,216.5495,216.5872,11809.0
2021-09-15 11:20:00,229.7,229.88,229.68,229.88,20894.0,216.6155,216.7852,216.5966,216.7852,20894.0
2021-09-15 11:25:00,229.86,229.93,229.78,229.79,8970.0,216.7664,216.8324,216.6909,216.7003,8970.0
2021-09-15 11:30:00,229.81,229.81,229.6,229.66,15530.0,216.7192,216.7192,216.5212,216.5777,15530.0
2021-09-15 11:35:00,229.66,229.79,229.61,229.76,21298.0,216.5777,216.7003,216.5306,216.6721,21298.0
2021-09-15 11:40:00,229.8,229.8,229.71,229.77,11560.0,216.7098,216.7098,216.6249,216.6815,11560.0
2021-09-15 11:45:00,229.73,229.73,229.56,229.62,13963.0,216.6438,216.6438,216.4834,216.54,13963.0
2021-09-15 11:50:00,229.61,229.67,229.6,229.66,10114.0,216.5306,216.5872,216.5212,216.5777,10114.0
2021-09-15 11:55:00,229.68,229.85,229.67,229.85,5547.0,216.5966,216.7569,216.5872,216.7569,5547.0
2021-09-15 12:00:00,229.84,229.85,229.67,229.74,13405.0,216.7475,216.7569,216.5872,216.6532,13405.0
2021-09-15 12:05:00,229.73,229.79,229.63,229.76,10402.0,216.6438,216.7003,216.5495,216.6721,10402.0
2021-09-15 12:10:00,229.76,229.82,229.72,229.74,8725.0,216.6721,216.7286,216.6343,216.6532,8725.0
2021-09-15 12:15:00,229.74,229.87,229.74,229.84,68478.0,216.6532,216.7758,216.6532,216.7475,68478.0
2021-09-15 12:20:00,229.86,230.0,229.84,230.0,18219.0,216.7664,216.8984,216.7475,216.8984,18219.0
2021-09-15 12:25:00,229.99,230.16,229.99,230.04,16047.0,216.889,217.0493,216.889,216.9361,16047.0
2021-09-15 12:30:00,230.08,230.17,230.06,230.17,12912.0,216.9738,217.0587,216.955,217.0587,12912.0
2021-09-15 12:35:00,230.17,230.26,230.15,230.26,14866.0,217.0587,217.1436,217.0398,217.1436,14866.0
2021-09-15 12:40:00,230.28,230.59,230.27,230.54,29569.0,217.1624,217.4548,217.153,217.4076,29569.0
2021-09-15 12:45:00,230.53,230.53,230.39,230.45,19338.0,217.3982,217.3982,217.2662,217.3227,19338.0
2021-09-15 12:50:00,230.46,230.47,230.38,230.43,14772.0,217.3322,217.3416,217.2567,217.3039,14772.0
2021-09-15 12:55:00,230.47,230.56,230.47,230.55,12955.0,217.3416,217.4265,217.3416,217.4171,12955.0
2021-09-15 13:00:00,230.57,230.65,230.54,230.63,22775.0,217.4359,217.5114,217.4076,217.4925,22775.0
2021-09-15 13:05:00,230.64,230.7,230.5,230.5,10286.0,217.5019,217.5585,217.3699,217.3699,10286.0
2021-09-15 13:10:00,230.52,230.69,230.52,230.65,28336.0,217.3888,217.5491,217.3888,217.5114,28336.0
2021-09-15 13:15:00,230.71,230.72,230.65,230.66,8023.0,217.5679,217.5774,217.5114,217.5208,8023.0
2021-09-15 13:20:00,230.7,230.75,230.69,230.75,11657.0,217.5585,217.6057,217.5491,217.6057,11657.0
2021-09-15 13:25:00,230.76,230.81,230.7,230.77,13683.0,217.6151,217.6622,217.5585,217.6245,13683.0
2021-09-15 13:30:00,230.76,230.92,230.76,230.92,72287.0,217.6151,217.766,217.6151,217.766,72287.0
2021-09-15 13:35:00,230.88,230.9,230.78,230.8,14899.0,217.7283,217.7471,217.6339,217.6528,14899.0
2021-09-15 13:40:00,230.8,230.89,230.76,230.89,10386.0,217.6528,217.7377,217.6151,217.7377,10386.0
2021-09-15 13:45:00,230.86,231.03,230.86,230.97,10636.0,217.7094,217.8697,217.7094,217.8131,10636.0
2021-09-15 13:50:00,230.98,231.02,230.94,230.96,6244.0,217.8226,217.8603,217.7848,217.8037,6244.0
2021-09-15 13:55:00,230.97,230.97,230.79,230.79,28519.0,217.8131,217.8131,217.6434,217.6434,28519.0
2021-09-15 14:00:00,230.8,230.85,230.7,230.77,14602.0,217.6528,217.7,217.5585,217.6245,14602.0
2021-09-15 14:05:00,230.78,230.9,230.77,230.89,15429.0,217.6339,217.7471,217.6245,217.7377,15429.0
2021-09-15 14:10:00,230.91,230.92,230.79,230.8,11835.0,217.7565,217.766,217.6434,217.6528,11835.0
2021-09-15 14:15:00,230.8,230.89,230.7,230.71,29468.0,217.6528,217.7377,217.5585,217.5679,29468.0
2021-09-15 14:20:00,230.72,230.79,230.67,230.72,27827.0,217.5774,217.6434,217.5302,217.5774,27827.0
2021-09-15 14:25:00,230.74,230.86,230.74,230.77,11800.0,217.5962,217.7094,217.5962,217.6245,11800.0
2021-09-15 14:30:00,230.81,230.85,230.76,230.84,27501.0,217.6622,217.7,217.6151,217.6905,27501.0
2021-09-15 14:35:00,230.84,230.94,230.83,230.84,27542.0,217.6905,217.7848,217.6811,217.6905,27542.0
2021-09-15 14:40:00,230.84,230.89,230.74,230.74,9912.0,217.6905,217.7377,217.5962,217.5962,9912.0
2021-09-15 14:45:00,230.77,230.89,230.76,230.88,13187.0,217.6245,217.7377,217.6151,217.7283,13187.0
2021-09-15 14:50:00,230.88,230.91,230.74,230.82,19543.0,217.7283,217.7565,217.5962,217.6717,19543.0
2021-09-15 14:55:00,230.81,230.84,230.74,230.78,11240.0,217.6622,217.6905,217.5962,217.6339,11240.0
2021-09-15 15:00:00,230.79,230.91,230.71,230.9,9978.0,217.6434,217.7565,217.5679,217.7471,9978.0
2021-09-15 15:05:00,230.91,230.93,230.86,230.93,20026.0,217.7565,217.7754,217.7094,217.7754,20026.0
2021-09-15 15:10:00,230.95,231.05,230.91,231.05,52133.0,217.7943,217.8886,217.7565,217.8886,52133.0
2021-09-15 15:15:00,231.06,231.22,231.04,231.22,22172.0,217.898,218.0489,217.8791,218.0489,22172.0
2021-09-15 15:20:00,231.22,231.22,231.0,231.13,50580.0,218.0489,218.0489,217.8414,217.964,50580.0
2021-09-15 15:25:00,231.13,231.18,231.08,231.09,63003.0,217.964,218.0112,217.9169,217.9263,63003.0
2021-09-15 15:30:00,231.1,231.19,231.04,231.13,19369.0,217.9357,218.0206,217.8791,217.964,19369.0
2021-09-15 15:35:00,231.11,231.31,231.11,231.29,24948.0,217.9452,218.1338,217.9452,218.1149,24948.0
2021-09-15 15:40:00,231.28,231.3,231.2,231.3,15848.0,218.1055,218.1243,218.03,218.1243,15848.0
2021-09-15 15:45:00,231.3,231.34,231.17,231.19,30693.0,218.1243,218.1621,218.0017,218.0206,30693.0
2021-09-15 15:50:00,231.19,231.24,231.05,231.1,118764.0,218.0206,218.0677,217.8886,217.9357,118764.0
2021-09-15 15:55:00,231.03,231.1,230.98,231.1,66798.0,217.8697,217.9357,217.8226,217.9357,66798.0
2021-09-16 09:30:00,230.94,231.26,230.67,231.05,94617.0,217.7848,218.0866,217.5302,217.8886,94617.0
2021-09-16 09:35:00,231.12,231.15,230.89,231.02,15228.0,217.9546,217.9829,217.7377,217.8603,15228.0
2021-09-16 09:40:00,230.99,230.99,230.64,230.72,30546.0,217.832,217.832,217.5019,217.5774,30546.0
2021-09-16 09:45:00,230.76,230.84,230.43,230.54,25484.0,217.6151,217.6905,217.3039,217.4076,25484.0
2021-09-16 09:50:00,230.54,230.7,230.15,230.17,54609.0,217.4076,217.5585,217.0398,217.0587,54609.0
2021-09-16 09:55:00,230.19,230.37,230.09,230.25,103009.0,217.0776,217.2473,216.9833,217.1341,103009.0
2021-09-16 10:00:00,230.2,230.24,229.8,229.89,84139.0,217.087,217.1247,216.7098,216.7946,84139.0
2021-09-16 10:05:00,229.92,230.21,229.92,230.17,29712.0,216.8229,217.0964,216.8229,217.0587,29712.0
2021-09-16 10:10:00,230.14,230.15,229.75,229.76,50468.0,217.0304,217.0398,216.6626,216.6721,50468.0
2021-09-16 10:15:00,229.72,229.84,229.59,229.64,25872.0,216.6343,216.7475,216.5117,216.5589,25872.0
2021-09-16 10:20:00,229.61,229.82,229.52,229.73,16636.0,216.5306,216.7286,216.4457,216.6438,16636.0
2021-09-16 10:25:00,229.72,229.88,229.61,229.88,18193.0,216.6343,216.7852,216.5306,216.7852,18193.0
2021-09-16 10:30:00,229.85,230.03,229.7,230.0,24470.0,216.7569,216.9267,216.6155,216.8984,24470.0
2021-09-16 10:35:00,229.99,230.1,229.85,230.08,14913.0,216.889,216.9927,216.7569,216.9738,14913.0
2021-09-16 10:40:00,230.06,230.06,229.71,229.8,16160.0,216.955,216.955,216.6249,216.7098,16160.0
2021-09-16 10:45:00,229.84,229.92,229.75,229.82,35136.0,216.7475,216.8229,216.6626,216.7286,35136.0
2021-09-16 10:50:00,229.77,229.78,229.44,229.45,32425.0,216.6815,216.6909,216.3703,216.3797,32425.0
2021-09-16 10:55:00,229.4,229.55,229.3,229.54,24920.0,216.3326,216.474,216.2383,216.4646,24920.0
2021-09-16 11:00:00,229.54,229.69,229.53,229.53,10101.0,216.4646,216.606,216.4552,216.4552,10101.0
2021-09-16 11:05:00,229.54,229.75,229.43,229.75,15531.0,216.4646,216.6626,216.3609,216.6626,15531.0
2021-09-16 11:10:00,229.7,229.87,229.64,229.82,13829.0,216.6155,216.7758,216.5589,216.7286,13829.0
2021-09-16 11:15:00,229.79,229.79,229.49,229.53,38272.0,216.7003,216.7003,216.4174,216.4552,38272.0
2021-09-16 11:20:00,229.5,229.7,229.48,229.68,28214.0,216.4269,216.6155,216.408,216.5966,28214.0
2021-09-16 11:25:00,229.7,229.84,229.65,229.75,23656.0,216.6155,216.7475,216.5683,216.6626,23656.0
2021-09-16 11:30:00,229.76,229.85,229.73,229.78,16306.0,216.6721,216.7569,216.6438,216.6909,16306.0
2021-09-16 11:35:00,229.76,229.89,229.64,229.89,13179.0,216.6721,216.7946,216.5589,216.7946,13179.0
2021-09-16 11:40:00,229.9,229.95,229.82,229.83,22457.0,216.8041,216.8512,216.7286,216.7381,22457.0
2021-09-16 11:45:00,229.79,229.85,229.67,229.78,23744.0,216.7003,216.7569,216.5872,216.6909,23744.0
2021-09-16 11:50:00,229.78,229.89,229.78,229.82,10671.0,216.6909,216.7946,216.6909,216.7286,10671.0
2021-09-16 11:55:00,229.79,229.97,229.72,229.96,16459.0,216.7003,216.8701,216.6343,216.8607,16459.0
2021-09-16 12:00:00,229.97,229.99,229.85,229.85,14069.0,216.8701,216.889,216.7569,216.7569,14069.0
2021-09-16 12:05:00,229.84,230.04,229.84,230.04,12606.0,216.7475,216.9361,216.7475,216.9361,12606.0
2021-09-16 12:10:00,230.04,230.08,229.95,230.06,10350.0,216.9361,216.9738,216.8512,216.955,10350.0
2021-09-16 12:15:00,230.07,230.24,230.05,230.24,22050.0,216.9644,217.1247,216.9455,217.1247,22050.0
2021-09-16 12:20:00,230.24,230.29,230.13,230.18,9070.0,217.1247,217.1719,217.021,217.0681,9070.0
2021-09-16 12:25:00,230.19,230.21,230.1,230.13,6432.0,217.0776,217.0964,216.9927,217.021,6432.0
2021-09-16 12:30:00,230.14,230.26,230.14,230.26,12829.0,217.0304,217.1436,217.0304,217.1436,12829.0
2021-09-16 12:35:00,230.26,230.3,230.24,230.25,12476.0,217.1436,217.1813,217.1247,217.1341,12476.0
2021-09-16 12:40:00,230.27,230.43,230.24,230.43,13188.0,217.153,217.3039,217.1247,217.3039,13188.0
2021-09-16 12:45:00,230.42,230.5,230.41,230.42,33110.0,217.2945,217.3699,217.285,217.2945,33110.0
2021-09-16 12:50:00,230.42,230.45,230.21,230.21,29822.0,217.2945,217.3227,217.0964,217.0964,29822.0
2021-09-16 12:55:00,230.23,230.36,230.23,230.31,22829.0,217.1153,217.2379,217.1153,217.1907,22829.0
2021-09-16 13:00:00,230.3,230.3,230.15,230.18,15650.0,217.1813,217.1813,217.0398,217.0681,15650.0
2021-09-16 13:05:00,230.18,230.23,230.1,230.22,20210.0,217.0681,217.1153,216.9927,217.1058,20210.0
2021-09-16 13:10:00,230.21,230.27,230.18,230.24,13259.0,217.0964,217.153,217.0681,217.1247,13259.0
2021-09-16 13:15:00,230.25,230.36,230.22,230.34,7523.0,217.1341,217.2379,217.1058,217.219,7523.0
2021-09-16 13:20:00,230.4,230.43,230.31,230.32,7524.0,217.2756,217.3039,217.1907,217.2002,7524.0
2021-09-16 13:25:00,230.33,230.38,230.3,230.33,8964.0,217.2096,217.2567,217.1813,217.2096,8964.0
2021-09-16 13:30:00,230.32,230.33,230.16,230.21,13350.0,217.2002,217.2096,217.0493,217.0964,13350.0
2021-09-16 13:35:00,230.22,230.22,230.09,230.12,15085.0,217.1058,217.1058,216.9833,217.0115,15085.0
2021-09-16 13:40:00,230.14,230.19,230.1,230.14,13308.0,217.0304,217.0776,216.9927,217.0304,13308.0
2021-09-16 13:45:00,230.12,230.24,230.08,230.21,11250.0,217.0115,217.1247,216.9738,217.0964,11250.0
2021-09-16 13:50:00,230.26,230.64,230.25,230.63,24102.0,217.1436,217.5019,217.1341,217.4925,24102.0
2021-09-16 13:55:00,230.66,230.74,230.62,230.74,28942.0,217.5208,217.5962,217.4831,217.5962,28942.0
2021-09-16 14:00:00,230.75,230.75,230.63,230.65,26119.0,217.6057,217.6057,217.4925,217.5114,26119.0
2021-09-16 14:05:00,230.66,230.74,230.6,230.74,17160.0,217.5208,217.5962,217.4642,217.5962,17160.0
2021-09-16 14:10:00,230.78,231.0,230.77,230.87,23612.0,217.6339,217.8414,217.6245,217.7188,23612.0
2021-09-16 14:15:00,230.88,230.96,230.79,230.81,19185.0,217.7283,217.8037,217.6434,217.6622,19185.0
2021-09-16 14:20:00,230.81,230.85,230.79,230.81,13999.0,217.6622,217.7,217.6434,217.6622,13999.0
2021-09-16 14:25:00,230.82,230.88,230.69,230.8,13955.0,217.6717,217.7283,217.5491,217.6528,13955.0
2021-09-16 14:30:00,230.81,230.9,230.81,230.9,7510.0,217.6622,217.7471,217.6622,217.7471,7510.0
2021-09-16 14:35:00,230.88,230.94,230.83,230.86,10152.0,217.7283,217.7848,217.6811,217.7094,10152.0
2021-09-16 14:40:00,230.86,230.88,230.78,230.8,26666.0,217.7094,217.7283,217.6339,217.6528,26666.0
2021-09-16 14:45:00,230.81,230.86,230.77,230.86,17871.0,217.6622,217.7094,217.6245,217.7094,17871.0
2021-09-16 14:50:00,230.84,231.02,230.81,230.99,18139.0,217.6905,217.8603,217.6622,217.832,18139.0
2021-09-16 14:55:00,231.0,231.13,230.98,231.1,27257.0,217.8414,217.964,217.8226,217.9357,27257.0
2021-09-16 15:00:00,231.12,231.18,231.05,231.16,13453.0,217.9546,218.0112,217.8886,217.9923,13453.0
2021-09-16 15:05:00,231.18,231.5,231.16,231.42,61528.0,218.0112,218.3129,217.9923,218.2375,61528.0
2021-09-16 15:10:00,231.42,231.52,231.4,231.41,30361.0,218.2375,218.3318,218.2186,218.2281,30361.0
2021-09-16 15:15:00,231.43,231.44,231.17,231.26,23486.0,218.2469,218.2564,218.0017,218.0866,23486.0
2021-09-16 15:20:00,231.26,231.33,231.18,231.2,23534.0,218.0866,218.1526,218.0112,218.03,23534.0
2021-09-16 15:25:00,231.18,231.23,231.01,231.02,23302.0,218.0112,218.0583,217.8508,217.8603,23302.0
2021-09-16 15:30:00,231.03,231.2,231.01,231.11,29816.0,217.8697,218.03,217.8508,217.9452,29816.0
2021-09-16 15:35:00,231.12,231.22,231.06,231.22,31117.0,217.9546,218.0489,217.898,218.0489,31117.0
2021-09-16 15:40:00,231.18,231.2,231.05,231.08,56894.0,218.0112,218.03,217.8886,217.9169,56894.0
2021-09-16 15:45:00,231.09,231.17,230.93,230.93,32293.0,217.9263,218.0017,217.7754,217.7754,32293.0
2021-09-16 15:50:00,230.94,231.07,230.92,230.93,35203.0,217.7848,217.9074,217.766,217.7754,35203.0
2021-09-16 15:55:00,230.92,230.94,230.8,230.9,74641.0,217.766,217.7848,217.6528,217.7471,74641.0
2021-09-17 09:30:00,230.39,230.83,230.34,230.56,75264.0,217.2662,217.6811,217.219,217.4265,75264.0
2021-09-17 09:35:00,230.5,230.56,230.3,230.35,36088.0,217.3699,217.4265,217.1813,217.2284,36088.0
2021-09-17 09:40:00,230.36,230.71,230.32,230.48,43683.0,217.2379,217.5679,217.2002,217.351,43683.0
2021-09-17 09:45:00,230.47,230.59,230.06,230.09,72437.0,217.3416,217.4548,216.955,216.9833,72437.0
2021-09-17 09:50:00,230.05,230.15,229.86,229.89,42779.0,216.9455,217.0398,216.7664,216.7946,42779.0
2021-09-17 09:55:00,229.88,229.98,229.71,229.93,24217.0,216.7852,216.8795,216.6249,216.8324,24217.0
2021-09-17 10:00:00,229.95,230.03,229.76,229.81,61329.0,216.8512,216.9267,216.6721,216.7192,61329.0
2021-09-17 10:05:00,229.79,229.87,229.64,229.82,40026.0,216.7003,216.7758,216.5589,216.7286,40026.0
2021-09-17 10:10:00,229.82,229.85,229.51,229.52,61652.0,216.7286,216.7569,216.4363,216.4457,61652.0
2021-09-17 10:15:00,229.5,229.62,229.36,229.62,18906.0,216.4269,216.54,216.2948,216.54,18906.0
2021-09-17 10:20:00,229.59,229.68,229.52,229.54,16549.0,216.5117,216.5966,216.4457,216.4646,16549.0
2021-09-17 10:25:00,229.51,229.78,229.45,229.73,42920.0,216.4363,216.6909,216.3797,216.6438,42920.0
2021-09-17 10:30:00,229.66,229.68,229.41,229.61,23841.0,216.5777,216.5966,216.342,216.5306,23841.0
2021-09-17 10:35:00,229.61,229.65,229.35,229.43,48331.0,216.5306,216.5683,216.2854,216.3609,48331.0
2021-09-17 10:40:00,229.39,229.45,229.24,229.28,34982.0,216.3231,216.3797,216.1817,216.2194,34982.0
2021-09-17 10:45:00,229.25,229.4,229.13,229.38,35515.0,216.1911,216.3326,216.0779,216.3137,35515.0
2021-09-17 10:50:00,229.35,229.53,229.21,229.51,20908.0,216.2854,216.4552,216.1534,216.4363,20908.0
2021-09-17 10:55:00,229.47,229.47,229.23,229.39,15525.0,216.3986,216.3986,216.1722,216.3231,15525.0
2021-09-17 11:00:00,229.32,229.43,229.22,229.34,16694.0,216.2571,216.3609,216.1628,216.276,16694.0
2021-09-17 11:05:00,229.27,229.3,229.15,229.27,24331.0,216.21,216.2383,216.0968,216.21,24331.0
2021-09-17 11:10:00,229.23,229.55,229.01,229.53,43178.0,216.1722,216.474,215.9648,216.4552,43178.0
2021-09-17 11:15:00,229.56,229.66,229.5,229.63,26668.0,216.4834,216.5777,216.4269,216.5495,26668.0
2021-09-17 11:20:00,229.63,229.72,229.61,229.63,9966.0,216.5495,216.6343,216.5306,216.5495,9966.0
2021-09-17 11:25:00,229.61,229.62,229.29,229.31,31406.0,216.5306,216.54,216.2288,216.2477,31406.0
2021-09-17 11:30:00,229.29,229.3,228.9,229.17,75124.0,216.2288,216.2383,215.861,216.1157,75124.0
2021-09-17 11:35:00,229.16,229.25,229.02,229.14,25352.0,216.1062,216.1911,215.9742,216.0874,25352.0
2021-09-17 11:40:00,229.14,229.25,229.06,229.13,29211.0,216.0874,216.1911,216.0119,216.0779,29211.0
2021-09-17 11:45:00,229.14,229.38,229.11,229.3,19858.0,216.0874,216.3137,216.0591,216.2383,19858.0
2021-09-17 11:50:00,229.25,229.27,228.92,229.0,38302.0,216.1911,216.21,215.8799,215.9553,38302.0
2021-09-17 11:55:00,228.94,229.35,228.94,229.23,27800.0,215.8988,216.2854,215.8988,216.1722,27800.0
2021-09-17 12:00:00,229.21,229.4,229.17,229.4,17386.0,216.1534,216.3326,216.1157,216.3326,17386.0
2021-09-17 12:05:00,229.38,229.45,229.32,229.43,7704.0,216.3137,216.3797,216.2571,216.3609,7704.0
2021-09-17 12:10:00,229.43,229.5,229.3,229.3,18418.0,216.3609,216.4269,216.2383,216.2383,18418.0
2021-09-17 12:15:00,229.3,229.36,229.28,229.29,20201.0,216.2383,216.2948,216.2194,216.2288,20201.0
2021-09-17 12:20:00,229.27,229.61,229.27,229.61,36536.0,216.21,216.5306,216.21,216.5306,36536.0
2021-09-17 12:25:00,229.6,229.62,229.43,229.44,17251.0,216.5212,216.54,216.3609,216.3703,17251.0
2021-09-17 12:30:00,229.4,229.59,229.4,229.54,20623.0,216.3326,216.5117,216.3326,216.4646,20623.0
2021-09-17 12:35:00,229.6,229.74,229.6,229.74,23412.0,216.5212,216.6532,216.5212,216.6532,23412.0
2021-09-17 12:40:00,229.75,229.79,229.58,229.61,17077.0,216.6626,216.7003,216.5023,216.5306,17077.0
2021-09-17 12:45:00,229.64,229.7,229.58,229.61,20238.0,216.5589,216.6155,216.5023,216.5306,20238.0
2021-09-17 12:50:00,229.62,229.75,229.59,229.62,12816.0,216.54,216.6626,216.5117,216.54,12816.0
2021-09-17 12:55:00,229.72,229.73,229.53,229.55,18730.0,216.6343,216.6438,216.4552,216.474,18730.0
2021-09-17 13:00:00,229.57,229.57,229.36,229.44,19278.0,216.4929,216.4929,216.2948,216.3703,19278.0
2021-09-17 13:05:00,229.38,229.46,229.32,229.32,12700.0,216.3137,216.3891,216.2571,216.2571,12700.0
2021-09-17 13:10:00,229.36,229.42,229.29,229.29,18414.0,216.2948,216.3514,216.2288,216.2288,18414.0
2021-09-17 13:15:00,229.31,229.36,229.15,229.17,17060.0,216.2477,216.2948,216.0968,216.1157,17060.0
2021-09-17 13:20:00,229.18,229.21,229.09,229.1,20805.0,216.1251,216.1534,216.0402,216.0496,20805.0
2021-09-17 13:25:00,229.1,229.22,229.03,229.21,21788.0,216.0496,216.1628,215.9836,216.1534,21788.0
2021-09-17 13:30:00,229.22,229.23,229.02,229.13,20625.0,216.1628,216.1722,215.9742,216.0779,20625.0
2021-09-17 13:35:00,229.18,229.26,229.15,229.26,12826.0,216.1251,216.2005,216.0968,216.2005,12826.0
2021-09-17 13:40:00,229.25,229.28,229.1,229.12,15466.0,216.1911,216.2194,216.0496,216.0685,15466.0
2021-09-17 13:45:00,229.14,229.15,228.74,228.75,44643.0,216.0874,216.0968,215.7102,215.7196,44643.0
2021-09-17 13:50:00,228.74,228.83,228.65,228.83,26505.0,215.7102,215.795,215.6253,215.795,26505.0
2021-09-17 13:55:00,228.78,228.92,228.77,228.91,9307.0,215.7479,215.8799,215.7384,215.8705,9307.0
2021-09-17 14:00:00,228.87,229.0,228.85,228.96,17352.0,215.8328,215.9553,215.8139,215.9176,17352.0
2021-09-17 14:05:00,228.99,229.13,228.91,229.11,23563.0,215.9459,216.0779,215.8705,216.0591,23563.0
2021-09-17 14:10:00,229.1,229.2,228.88,228.89,34634.0,216.0496,216.144,215.8422,215.8516,34634.0
2021-09-17 14:15:00,228.93,228.98,228.79,228.85,19807.0,215.8893,215.9365,215.7573,215.8139,19807.0
2021-09-17 14:20:00,228.83,229.08,228.83,229.05,15951.0,215.795,216.0308,215.795,216.0025,15951.0
2021-09-17 14:25:00,229.06,229.07,228.83,228.86,25878.0,216.0119,216.0214,215.795,215.8233,25878.0
2021-09-17 14:30:00,228.84,228.89,228.77,228.79,19611.0,215.8045,215.8516,215.7384,215.7573,19611.0
2021-09-17 14:35:00,228.8,228.88,228.67,228.84,26880.0,215.7667,215.8422,215.6441,215.8045,26880.0
2021-09-17 14:40:00,228.85,229.08,228.84,229.06,39822.0,215.8139,216.0308,215.8045,216.0119,39822.0
2021-09-17 14:45:00,229.07,229.13,228.97,229.06,16275.0,216.0214,216.0779,215.9271,216.0119,16275.0
2021-09-17 14:50:00,229.09,229.1,228.95,228.97,17778.0,216.0402,216.0496,215.9082,215.9271,17778.0
2021-09-17 14:55:00,229.05,229.16,228.93,229.01,21368.0,216.0025,216.1062,215.8893,215.9648,21368.0
2021-09-17 15:00:00,229.03,229.26,229.02,229.22,18793.0,215.9836,216.2005,215.9742,216.1628,18793.0
2021-09-17 15:05:00,229.21,229.21,228.98,228.99,16064.0,216.1534,216.1534,215.9365,215.9459,16064.0
2021-09-17 15:10:00,228.98,229.06,228.83,228.88,20473.0,215.9365,216.0119,215.795,215.8422,20473.0
2021-09-17 15:15:00,228.88,229.03,228.84,229.03,23482.0,215.8422,215.9836,215.8045,215.9836,23482.0
2021-09-17 15:20:00,229.03,229.21,229.02,229.21,27807.0,215.9836,216.1534,215.9742,216.1534,27807.0
2021-09-17 15:25:00,229.21,229.21,228.92,228.96,33635.0,216.1534,216.1534,215.8799,215.9176,33635.0
2021-09-17 15:30:00,228.95,229.03,228.89,229.0,36970.0,215.9082,215.9836,215.8516,215.9553,36970.0
2021-09-17 15:35:00,229.04,229.13,228.89,228.99,29931.0,215.9931,216.0779,215.8516,215.9459,29931.0
2021-09-17 15:40:00,229.02,229.37,229.02,229.33,34664.0,215.9742,216.3043,215.9742,216.2665,34664.0
2021-09-17 15:45:00,229.34,229.36,228.86,228.87,33870.0,216.276,216.2948,215.8233,215.8328,33870.0
2021-09-17 15:50:00,228.89,229.2,228.89,229.2,51141.0,215.8516,216.144,215.8516,216.144,51141.0
2021-09-17 15:55:00,229.12,229.31,229.03,229.05,125814.0,216.0685,216.2477,215.9836,216.0025,125814.0
2021-09-20 09:30:00,225.51,225.95,224.78,225.41,405753.0,212.6641,213.0791,211.9757,212.5698,405753.0
2021-09-20 09:35:00,225.42,225.72,225.35,225.7,63722.0,212.5793,212.8622,212.5133,212.8433,63722.0
2021-09-20 09:40:00,225.74,226.15,225.56,226.13,54249.0,212.881,213.2677,212.7113,213.2488,54249.0
2021-09-20 09:45:00,226.13,226.31,225.85,226.11,63363.0,213.2488,213.4186,212.9848,213.23,63363.0
2021-09-20 09:50:00,226.14,226.17,225.62,226.06,60490.0,213.2583,213.2866,212.7679,213.1828,60490.0
2021-09-20 09:55:00,226.0,226.11,225.74,225.98,47418.0,213.1262,213.23,212.881,213.1074,47418.0
2021-09-20 10:00:00,225.94,226.02,225.38,225.6,96770.0,213.0697,213.1451,212.5416,212.749,96770.0
2021-09-20 10:05:00,225.53,225.94,225.41,225.47,60306.0,212.683,213.0697,212.5698,212.6264,60306.0
2021-09-20 10:10:00,225.47,225.73,225.39,225.58,108664.0,212.6264,212.8716,212.551,212.7302,108664.0
2021-09-20 10:15:00,225.5,225.55,225.1,225.26,68346.0,212.6547,212.7019,212.2775,212.4284,68346.0
2021-09-20 10:20:00,225.23,225.25,224.96,224.97,67994.0,212.4001,212.419,212.1455,212.1549,67994.0
2021-09-20 10:25:00,224.97,225.36,224.84,225.3,54063.0,212.1549,212.5227,212.0323,212.4661,54063.0
2021-09-20 10:30:00,225.3,225.46,225.05,225.2,48394.0,212.4661,212.617,212.2304,212.3718,48394.0
2021-09-20 10:35:00,225.21,225.58,225.12,225.51,66297.0,212.3812,212.7302,212.2964,212.6641,66297.0
2021-09-20 10:40:00,225.49,225.49,225.07,225.12,51694.0,212.6453,212.6453,212.2492,212.2964,51694.0
2021-09-20 10:45:00,225.11,225.37,224.98,225.3,55784.0,212.2869,212.5321,212.1643,212.4661,55784.0
2021-09-20 10:50:00,225.17,225.48,225.08,225.44,146165.0,212.3435,212.6359,212.2586,212.5981,146165.0
2021-09-20 10:55:00,225.43,225.43,224.98,225.09,70822.0,212.5887,212.5887,212.1643,212.2681,70822.0
2021-09-20 11:00:00,225.0,225.19,224.77,225.18,116136.0,212.1832,212.3624,211.9663,212.3529,116136.0
2021-09-20 11:05:00,225.17,225.5,225.15,225.29,58597.0,212.3435,212.6547,212.3247,212.4567,58597.0
2021-09-20 11:10:00,225.28,225.62,225.18,225.5,72213.0,212.4472,212.7679,212.3529,212.6547,72213.0
2021-09-20 11:15:00,225.49,225.49,225.2,225.38,28728.0,212.6453,212.6453,212.3718,212.5416,28728.0
2021-09-20 11:20:00,225.37,225.49,225.15,225.23,29706.0,212.5321,212.6453,212.3247,212.4001,29706.0
2021-09-20 11:25:00,225.19,225.37,225.08,225.37,83000.0,212.3624,212.5321,212.2586,212.5321,83000.0
2021-09-20 11:30:00,225.37,225.39,224.93,225.02,44654.0,212.5321,212.551,212.1172,212.2021,44654.0
2021-09-20 11:35:00,225.05,225.05,224.88,224.91,59869.0,212.2304,212.2304,212.07,212.0983,59869.0
2021-09-20 11:40:00,224.9,224.91,224.73,224.78,49405.0,212.0889,212.0983,211.9286,211.9757,49405.0
2021-09-20 11:45:00,224.8,224.89,224.68,224.75,54624.0,211.9946,212.0795,211.8814,211.9474,54624.0
2021-09-20 11:50:00,224.78,224.78,224.42,224.61,92259.0,211.9757,211.9757,211.6362,211.8154,92259.0
2021-09-20 11:55:00,224.59,224.61,224.37,224.38,38331.0,211.7966,211.8154,211.5891,211.5985,38331.0
2021-09-20 12:00:00,224.36,224.42,224.18,224.18,50444.0,211.5797,211.6362,211.4099,211.4099,50444.0
2021-09-20 12:05:00,224.15,224.19,223.86,223.87,87089.0,211.3816,211.4193,211.1081,211.1176,87089.0
2021-09-20 12:10:00,223.88,224.14,223.85,224.1,46420.0,211.127,211.3722,211.0987,211.3345,46420.0
2021-09-20 12:15:00,224.06,224.19,223.96,223.97,46990.0,211.2967,211.4193,211.2024,211.2119,46990.0
2021-09-20 12:20:00,223.98,224.03,223.73,223.84,61525.0,211.2213,211.2685,210.9855,211.0893,61525.0
2021-09-20 12:25:00,223.88,224.18,223.88,224.12,60839.0,211.127,211.4099,211.127,211.3533,60839.0
2021-09-20 12:30:00,224.09,224.22,223.93,224.05,75513.0,211.325,211.4476,211.1742,211.2873,75513.0
2021-09-20 12:35:00,224.09,224.2,224.01,224.16,56849.0,211.325,211.4288,211.2496,211.391,56849.0
2021-09-20 12:40:00,224.11,224.18,223.88,223.99,36886.0,211.3439,211.4099,211.127,211.2307,36886.0
2021-09-20 12:45:00,223.94,224.15,223.82,224.0,57162.0,211.1836,211.3816,211.0704,211.2402,57162.0
2021-09-20 12:50:00,223.98,224.08,223.91,223.93,32184.0,211.2213,211.3156,211.1553,211.1742,32184.0
2021-09-20 12:55:00,223.94,224.03,223.66,223.71,34934.0,211.1836,211.2685,210.9195,210.9667,34934.0
2021-09-20 13:00:00,223.68,223.85,223.54,223.55,42445.0,210.9384,211.0987,210.8064,210.8158,42445.0
2021-09-20 13:05:00,223.56,223.56,223.22,223.27,56320.0,210.8252,210.8252,210.5046,210.5517,56320.0
2021-09-20 13:10:00,223.27,223.48,223.23,223.42,39510.0,210.5517,210.7498,210.514,210.6932,39510.0
2021-09-20 13:15:00,223.41,223.7,223.37,223.67,47061.0,210.6838,210.9573,210.646,210.929,47061.0
2021-09-20 13:20:00,223.67,223.73,223.59,223.73,51603.0,210.929,210.9855,210.8535,210.9855,51603.0
2021-09-20 13:25:00,223.73,223.94,223.71,223.93,55336.0,210.9855,211.1836,210.9667,211.1742,55336.0
2021-09-20 13:30:00,223.92,223.92,223.75,223.76,74546.0,211.1647,211.1647,211.0044,211.0138,74546.0
2021-09-20 13:35:00,223.77,224.18,223.77,224.18,59507.0,211.0233,211.4099,211.0233,211.4099,59507.0
2021-09-20 13:40:00,224.17,224.18,223.84,223.86,73895.0,211.4005,211.4099,211.0893,211.1081,73895.0
2021-09-20 13:45:00,223.85,224.11,223.84,224.06,32190.0,211.0987,211.3439,211.0893,211.2967,32190.0
2021-09-20 13:50:00,224.11,224.18,224.02,224.04,33822.0,211.3439,211.4099,211.259,211.2779,33822.0
2021-09-20 13:55:00,224.05,224.13,223.93,224.03,47731.0,211.2873,211.3628,211.1742,211.2685,47731.0
2021-09-20 14:00:00,224.03,224.19,223.87,224.0,53991.0,211.2685,211.4193,211.1176,211.2402,53991.0
2021-09-20 14:05:00,223.94,223.95,223.44,223.46,56331.0,211.1836,211.193,210.7121,210.7309,56331.0
2021-09-20 14:10:00,223.48,223.54,223.3,223.3,39458.0,210.7498,210.8064,210.58,210.58,39458.0
2021-09-20 14:15:00,223.3,223.45,223.26,223.42,43684.0,210.58,210.7215,210.5423,210.6932,43684.0
2021-09-20 14:20:00,223.34,223.44,222.93,222.94,107924.0,210.6178,210.7121,210.2311,210.2405,107924.0
2021-09-20 14:25:00,222.94,223.05,222.92,222.96,162210.0,210.2405,210.3443,210.2217,210.2594,162210.0
2021-09-20 14:30:00,222.96,223.04,222.77,222.8,88868.0,210.2594,210.3348,210.0802,210.1085,88868.0
2021-09-20 14:35:00,222.84,222.84,222.52,222.68,50030.0,210.1462,210.1462,209.8445,209.9954,50030.0
2021-09-20 14:40:00,222.75,222.99,222.66,222.71,54228.0,210.0614,210.2877,209.9765,210.0236,54228.0
2021-09-20 14:45:00,222.7,223.07,222.67,222.81,49699.0,210.0142,210.3631,209.9859,210.1179,49699.0
2021-09-20 14:50:00,222.83,222.98,222.61,222.62,57584.0,210.1368,210.2783,209.9293,209.9388,57584.0
2021-09-20 14:55:00,222.63,223.01,222.46,222.78,79784.0,209.9482,210.3066,209.7879,210.0897,79784.0
2021-09-20 15:00:00,222.77,223.06,222.71,222.99,50654.0,210.0802,210.3537,210.0236,210.2877,50654.0
2021-09-20 15:05:00,222.99,222.99,222.54,222.65,57722.0,210.2877,210.2877,209.8633,209.9671,57722.0
2021-09-20 15:10:00,222.62,222.84,222.52,222.53,53609.0,209.9388,210.1462,209.8445,209.8539,53609.0
2021-09-20 15:15:00,222.55,222.72,222.31,222.45,88139.0,209.8728,210.0331,209.6464,209.7785,88139.0
2021-09-20 15:20:00,222.43,222.93,222.42,222.93,56962.0,209.7596,210.2311,209.7502,210.2311,56962.0
2021-09-20 15:25:00,222.95,223.4,222.82,223.4,93834.0,210.25,210.6743,210.1274,210.6743,93834.0
2021-09-20 15:30:00,223.4,223.83,223.26,223.73,93721.0,210.6743,211.0798,210.5423,210.9855,93721.0
2021-09-20 15:35:00,223.76,224.11,223.73,223.8,113872.0,211.0138,211.3439,210.9855,211.0516,113872.0
2021-09-20 15:40:00,223.81,224.2,223.81,224.19,104114.0,211.061,211.4288,211.061,211.4193,104114.0
2021-09-20 15:45:00,224.2,224.47,224.08,224.27,120425.0,211.4288,211.6834,211.3156,211.4948,120425.0
2021-09-20 15:50:00,224.27,224.86,224.27,224.69,118580.0,211.4948,212.0512,211.4948,211.8909,118580.0
2021-09-20 15:55:00,224.72,225.22,224.71,225.01,158185.0,211.9191,212.3907,211.9097,212.1926,158185.0
2021-09-21 09:30:00,226.51,226.51,225.94,226.17,205277.0,213.6072,213.6072,213.0697,213.2866,205277.0
2021-09-21 09:35:00,226.13,226.7,226.12,226.56,56059.0,213.2488,213.7864,213.2394,213.6543,56059.0
2021-09-21 09:40:00,226.6,226.6,226.14,226.45,52565.0,213.6921,213.6921,213.2583,213.5506,52565.0
2021-09-21 09:45:00,226.46,227.03,226.44,226.96,50724.0,213.56,214.0976,213.5412,214.0316,50724.0
2021-09-21 09:50:00,226.97,227.01,226.52,226.54,42962.0,214.041,214.0787,213.6166,213.6355,42962.0
2021-09-21 09:55:00,226.54,226.75,226.03,226.27,41927.0,213.6355,213.8335,213.1545,213.3809,41927.0
2021-09-21 10:00:00,226.25,226.39,226.06,226.29,304619.0,213.362,213.494,213.1828,213.3997,304619.0
2021-09-21 10:05:00,226.33,226.37,225.41,225.45,148473.0,213.4374,213.4752,212.5698,212.6076,148473.0
2021-09-21 10:10:00,225.44,225.65,225.28,225.62,89047.0,212.5981,212.7962,212.4472,212.7679,89047.0
2021-09-21 10:15:00,225.59,225.88,225.48,225.75,50005.0,212.7396,213.0131,212.6359,212.8905,50005.0
2021-09-21 10:20:00,225.84,225.84,225.3,225.37,60092.0,212.9753,212.9753,212.4661,212.5321,60092.0
2021-09-21 10:25:00,225.38,225.7,225.21,225.67,54731.0,212.5416,212.8433,212.3812,212.815,54731.0
2021-09-21 10:30:00,225.73,225.77,225.39,225.45,28047.0,212.8716,212.9093,212.551,212.6076,28047.0
2021-09-21 10:35:00,225.43,225.5,225.14,225.46,32595.0,212.5887,212.6547,212.3152,212.617,32595.0
2021-09-21 10:40:00,225.52,225.56,225.32,225.42,28332.0,212.6736,212.7113,212.485,212.5793,28332.0
2021-09-21 10:45:00,225.42,225.48,224.68,224.73,92293.0,212.5793,212.6359,211.8814,211.9286,92293.0
2021-09-21 10:50:00,224.75,224.76,224.46,224.61,46135.0,211.9474,211.9569,211.674,211.8154,46135.0
2021-09-21 10:55:00,224.7,224.92,224.66,224.83,32142.0,211.9003,212.1078,211.8626,212.0229,32142.0
2021-09-21 11:00:00,224.81,224.92,224.56,224.89,31987.0,212.004,212.1078,211.7683,212.0795,31987.0
2021-09-21 11:05:00,224.92,225.51,224.9,225.46,47802.0,212.1078,212.6641,212.0889,212.617,47802.0
2021-09-21 11:10:00,225.46,225.64,225.35,225.6,36410.0,212.617,212.7867,212.5133,212.749,36410.0
2021-09-21 11:15:00,225.64,225.64,225.35,225.39,48038.0,212.7867,212.7867,212.5133,212.551,48038.0
2021-09-21 11:20:00,225.42,225.48,225.27,225.28,32407.0,212.5793,212.6359,212.4378,212.4472,32407.0
2021-09-21 11:25:00,225.29,225.42,225.18,225.29,20134.0,212.4567,212.5793,212.3529,212.4567,20134.0
2021-09-21 11:30:00,225.36,226.08,225.34,226.03,42377.0,212.5227,213.2017,212.5038,213.1545,42377.0
2021-09-21 11:35:00,225.98,226.11,225.95,225.97,53321.0,213.1074,213.23,213.0791,213.0979,53321.0
2021-09-21 11:40:00,225.95,226.11,225.88,226.08,32122.0,213.0791,213.23,213.0131,213.2017,32122.0
2021-09-21 11:45:00,226.14,226.18,226.04,226.08,57586.0,213.2583,213.296,213.164,213.2017,57586.0
2021-09-21 11:50:00,226.09,226.12,225.99,226.03,28468.0,213.2111,213.2394,213.1168,213.1545,28468.0
2021-09-21 11:55:00,226.02,226.12,225.97,225.99,54894.0,213.1451,213.2394,213.0979,213.1168,54894.0
2021-09-21 12:00:00,226.01,226.38,225.97,226.31,28580.0,213.1357,213.4846,213.0979,213.4186,28580.0
2021-09-21 12:05:00,226.28,226.47,226.2,226.45,34384.0,213.3903,213.5695,213.3148,213.5506,34384.0
2021-09-21 12:10:00,226.44,226.6,226.4,226.54,81316.0,213.5412,213.6921,213.5035,213.6355,81316.0
2021-09-21 12:15:00,226.52,226.57,226.24,226.24,57668.0,213.6166,213.6638,213.3526,213.3526,57668.0
2021-09-21 12:20:00,226.29,226.37,226.22,226.22,29679.0,213.3997,213.4752,213.3337,213.3337,29679.0
2021-09-21 12:25:00,226.25,226.34,226.1,226.1,25982.0,213.362,213.4469,213.2205,213.2205,25982.0
2021-09-21 12:30:00,226.13,226.18,225.98,226.14,14399.0,213.2488,213.296,213.1074,213.2583,14399.0
2021-09-21 12:35:00,226.12,226.2,226.04,226.14,14653.0,213.2394,213.3148,213.164,213.2583,14653.0
2021-09-21 12:40:00,226.13,226.16,226.03,226.1,39502.0,213.2488,213.2771,213.1545,213.2205,39502.0
2021-09-21 12:45:00,226.1,226.15,226.0,226.05,37191.0,213.2205,213.2677,213.1262,213.1734,37191.0
2021-09-21 12:50:00,226.04,226.04,225.48,225.64,60241.0,213.164,213.164,212.6359,212.7867,60241.0
2021-09-21 12:55:00,225.63,225.86,225.61,225.75,20611.0,212.7773,212.9942,212.7585,212.8905,20611.0
2021-09-21 13:00:00,225.76,225.88,225.49,225.63,37599.0,212.8999,213.0131,212.6453,212.7773,37599.0
2021-09-21 13:05:00,225.63,225.8,225.55,225.73,16797.0,212.7773,212.9376,212.7019,212.8716,16797.0
2021-09-21 13:10:00,225.67,225.77,225.62,225.68,8603.0,212.815,212.9093,212.7679,212.8245,8603.0
2021-09-21 13:15:00,225.64,225.78,225.55,225.77,24664.0,212.7867,212.9188,212.7019,212.9093,24664.0
2021-09-21 13:20:00,225.78,225.87,225.39,225.43,22395.0,212.9188,213.0036,212.551,212.5887,22395.0
2021-09-21 13:25:00,225.45,225.48,225.21,225.32,22151.0,212.6076,212.6359,212.3812,212.485,22151.0
2021-09-21 13:30:00,225.33,225.4,225.23,225.36,11427.0,212.4944,212.5604,212.4001,212.5227,11427.0
2021-09-21 13:35:00,225.32,225.43,225.23,225.42,17014.0,212.485,212.5887,212.4001,212.5793,17014.0
2021-09-21 13:40:00,225.42,225.43,225.26,225.29,31005.0,212.5793,212.5887,212.4284,212.4567,31005.0
2021-09-21 13:45:00,225.3,225.51,225.24,225.48,18485.0,212.4661,212.6641,212.4095,212.6359,18485.0
2021-09-21 13:50:00,225.45,225.63,225.03,225.13,28764.0,212.6076,212.7773,212.2115,212.3058,28764.0
2021-09-21 13:55:00,225.14,225.26,225.09,225.26,19409.0,212.3152,212.4284,212.2681,212.4284,19409.0
2021-09-21 14:00:00,225.24,225.53,225.23,225.46,12419.0,212.4095,212.683,212.4001,212.617,12419.0
2021-09-21 14:05:00,225.56,225.56,225.44,225.54,17232.0,212.7113,212.7113,212.5981,212.6924,17232.0
2021-09-21 14:10:00,225.54,225.56,225.41,225.49,17170.0,212.6924,212.7113,212.5698,212.6453,17170.0
2021-09-21 14:15:00,225.42,225.53,225.35,225.35,17487.0,212.5793,212.683,212.5133,212.5133,17487.0
2021-09-21 14:20:00,225.35,225.35,225.09,225.11,26726.0,212.5133,212.5133,212.2681,212.2869,26726.0
2021-09-21 14:25:00,225.1,225.15,224.93,224.96,44578.0,212.2775,212.3247,212.1172,212.1455,44578.0
2021-09-21 14:30:00,224.99,225.32,224.96,225.28,37859.0,212.1738,212.485,212.1455,212.4472,37859.0
2021-09-21 14:35:00,225.28,225.36,225.16,225.23,27358.0,212.4472,212.5227,212.3341,212.4001,27358.0
2021-09-21 14:40:00,225.28,225.43,225.25,225.38,28544.0,212.4472,212.5887,212.419,212.5416,28544.0
2021-09-21 14:45:00,225.35,225.5,225.28,225.43,45839.0,212.5133,212.6547,212.4472,212.5887,45839.0
2021-09-21 14:50:00,225.49,226.02,225.49,225.79,58829.0,212.6453,213.1451,212.6453,212.9282,58829.0
2021-09-21 14:55:00,225.82,225.82,225.57,225.64,23483.0,212.9565,212.9565,212.7207,212.7867,23483.0
2021-09-21 15:00:00,225.68,226.03,225.68,225.83,45088.0,212.8245,213.1545,212.8245,212.9659,45088.0
2021-09-21 15:05:00,225.85,225.96,225.75,225.81,29186.0,212.9848,213.0885,212.8905,212.9471,29186.0
2021-09-21 15:10:00,225.79,226.03,225.72,226.01,26471.0,212.9282,213.1545,212.8622,213.1357,26471.0
2021-09-21 15:15:00,226.03,226.23,225.74,225.74,19345.0,213.1545,213.3431,212.881,212.881,19345.0
2021-09-21 15:20:00,225.73,226.11,225.73,225.96,40389.0,212.8716,213.23,212.8716,213.0885,40389.0
2021-09-21 15:25:00,225.99,226.12,225.93,226.07,23258.0,213.1168,213.2394,213.0602,213.1922,23258.0
2021-09-21 15:30:00,226.04,226.22,226.02,226.16,35903.0,213.164,213.3337,213.1451,213.2771,35903.0
2021-09-21 15:35:00,226.12,226.21,225.9,225.91,39934.0,213.2394,213.3243,213.0319,213.0414,39934.0
2021-09-21 15:40:00,225.86,226.12,225.81,225.92,40777.0,212.9942,213.2394,212.9471,213.0508,40777.0
2021-09-21 15:45:00,225.91,225.91,225.49,225.53,35563.0,213.0414,213.0414,212.6453,212.683,35563.0
2021-09-21 15:50:00,225.53,225.7,225.39,225.42,51444.0,212.683,212.8433,212.551,212.5793,51444.0
2021-09-21 15:55:00,225.4,225.42,224.95,225.04,98812.0,212.5604,212.5793,212.136,212.2209,98812.0
2021-09-22 09:30:00,226.33,226.33,226.04,226.07,120320.0,213.4374,213.4374,213.164,213.1922,120320.0
2021-09-22 09:35:00,226.06,226.17,225.94,226.0,36498.0,213.1828,213.2866,213.0697,213.1262,36498.0
2021-09-22 09:40:00,225.99,226.04,225.83,225.95,56526.0,213.1168,213.164,212.9659,213.0791,56526.0
2021-09-22 09:45:00,225.94,226.17,225.92,226.0,35389.0,213.0697,213.2866,213.0508,213.1262,35389.0
2021-09-22 09:50:00,225.98,226.3,225.97,226.23,57579.0,213.1074,213.4091,213.0979,213.3431,57579.0
2021-09-22 09:55:00,226.24,226.65,226.24,226.64,32093.0,213.3526,213.7392,213.3526,213.7298,32093.0
2021-09-22 10:00:00,226.74,226.97,226.61,226.85,121329.0,213.8241,214.041,213.7015,213.9278,121329.0
2021-09-22 10:05:00,226.84,227.0,226.78,226.89,62000.0,213.9184,214.0693,213.8618,213.9655,62000.0
2021-09-22 10:10:00,226.89,226.9,226.52,226.75,62444.0,213.9655,213.975,213.6166,213.8335,62444.0
2021-09-22 10:15:00,226.79,226.94,226.76,226.94,31759.0,213.8712,214.0127,213.8429,214.0127,31759.0
2021-09-22 10:20:00,226.95,226.96,226.81,226.91,22065.0,214.0221,214.0316,213.8901,213.9844,22065.0
2021-09-22 10:25:00,226.94,227.11,226.89,226.93,64788.0,214.0127,214.173,213.9655,214.0033,64788.0
2021-09-22 10:30:00,226.94,227.17,226.91,227.12,40639.0,214.0127,214.2296,213.9844,214.1824,40639.0
2021-09-22 10:35:00,227.11,227.18,227.04,227.14,24870.0,214.173,214.239,214.107,214.2013,24870.0
2021-09-22 10:40:00,227.15,227.22,227.04,227.13,115935.0,214.2107,214.2767,214.107,214.1919,115935.0
2021-09-22 10:45:00,227.12,227.16,226.97,227.14,18759.0,214.1824,214.2202,214.041,214.2013,18759.0
2021-09-22 10:50:00,227.14,227.22,226.97,227.08,43085.0,214.2013,214.2767,214.041,214.1447,43085.0
2021-09-22 10:55:00,227.08,227.33,227.08,227.28,39933.0,214.1447,214.3805,214.1447,214.3333,39933.0
2021-09-22 11:00:00,227.31,227.42,227.29,227.32,69224.0,214.3616,214.4653,214.3428,214.371,69224.0
2021-09-22 11:05:00,227.33,227.43,227.33,227.34,24453.0,214.3805,214.4748,214.3805,214.3899,24453.0
2021-09-22 11:10:00,227.34,227.43,227.3,227.38,30539.0,214.3899,214.4748,214.3522,214.4276,30539.0
2021-09-22 11:15:00,227.4,227.49,227.36,227.49,22387.0,214.4465,214.5314,214.4088,214.5314,22387.0
2021-09-22 11:20:00,227.46,227.5,227.38,227.43,21350.0,214.5031,214.5408,214.4276,214.4748,21350.0
2021-09-22 11:25:00,227.45,227.49,227.38,227.47,42612.0,214.4936,214.5314,214.4276,214.5125,42612.0
2021-09-22 11:30:00,227.46,227.71,227.46,227.67,29637.0,214.5031,214.7388,214.5031,214.7011,29637.0
2021-09-22 11:35:00,227.67,227.76,227.67,227.72,21018.0,214.7011,214.786,214.7011,214.7483,21018.0
2021-09-22 11:40:00,227.73,227.83,227.67,227.81,22017.0,214.7577,214.852,214.7011,214.8331,22017.0
2021-09-22 11:45:00,227.82,227.9,227.76,227.81,70179.0,214.8426,214.918,214.786,214.8331,70179.0
2021-09-22 11:50:00,227.8,228.14,227.57,227.74,110887.0,214.8237,215.1443,214.6068,214.7671,110887.0
2021-09-22 11:55:00,227.73,227.9,227.71,227.84,10766.0,214.7577,214.918,214.7388,214.8614,10766.0
2021-09-22 12:00:00,227.84,227.84,227.72,227.77,18295.0,214.8614,214.8614,214.7483,214.7954,18295.0
2021-09-22 12:05:00,227.8,227.83,227.63,227.65,32608.0,214.8237,214.852,214.6634,214.6822,32608.0
2021-09-22 12:10:00,227.65,227.75,227.63,227.64,39221.0,214.6822,214.7765,214.6634,214.6728,39221.0
2021-09-22 12:15:00,227.65,227.71,227.59,227.59,17953.0,214.6822,214.7388,214.6257,214.6257,17953.0
2021-09-22 12:20:00,227.6,227.76,227.6,227.7,11024.0,214.6351,214.786,214.6351,214.7294,11024.0
2021-09-22 12:25:00,227.68,227.75,227.68,227.75,23724.0,214.7105,214.7765,214.7105,214.7765,23724.0
2021-09-22 12:30:00,227.79,227.83,227.75,227.81,14318.0,214.8143,214.852,214.7765,214.8331,14318.0
2021-09-22 12:35:00,227.79,227.87,227.78,227.81,20240.0,214.8143,214.8897,214.8048,214.8331,20240.0
2021-09-22 12:40:00,227.82,227.82,227.68,227.7,16817.0,214.8426,214.8426,214.7105,214.7294,16817.0
2021-09-22 12:45:00,227.71,227.77,227.67,227.68,11630.0,214.7388,214.7954,214.7011,214.7105,11630.0
2021-09-22 12:50:00,227.68,227.75,227.49,227.5,48873.0,214.7105,214.7765,214.5314,214.5408,48873.0
2021-09-22 12:55:00,227.49,227.61,227.47,227.59,39203.0,214.5314,214.6445,214.5125,214.6257,39203.0
2021-09-22 13:00:00,227.55,227.6,227.41,227.41,12752.0,214.5879,214.6351,214.4559,214.4559,12752.0
2021-09-22 13:05:00,227.41,227.48,227.33,227.33,9360.0,214.4559,214.5219,214.3805,214.3805,9360.0
2021-09-22 13:10:00,227.34,227.36,227.26,227.29,13651.0,214.3899,214.4088,214.3145,214.3428,13651.0
2021-09-22 13:15:00,227.27,227.37,227.22,227.26,12281.0,214.3239,214.4182,214.2767,214.3145,12281.0
2021-09-22 13:20:00,227.29,227.36,227.27,227.35,34802.0,214.3428,214.4088,214.3239,214.3993,34802.0
2021-09-22 13:25:00,227.35,227.49,227.35,227.48,22294.0,214.3993,214.5314,214.3993,214.5219,22294.0
2021-09-22 13:30:00,227.47,227.57,227.44,227.52,9678.0,214.5125,214.6068,214.4842,214.5597,9678.0
2021-09-22 13:35:00,227.51,227.52,227.35,227.44,23178.0,214.5502,214.5597,214.3993,214.4842,23178.0
2021-09-22 13:40:00,227.43,227.48,227.38,227.43,9758.0,214.4748,214.5219,214.4276,214.4748,9758.0
2021-09-22 13:45:00,227.43,227.47,227.33,227.33,11106.0,214.4748,214.5125,214.3805,214.3805,11106.0
2021-09-22 13:50:00,227.33,227.33,227.14,227.27,16400.0,214.3805,214.3805,214.2013,214.3239,16400.0
2021-09-22 13:55:00,227.24,227.37,227.19,227.33,26415.0,214.2956,214.4182,214.2484,214.3805,26415.0
2021-09-22 14:00:00,227.33,228.06,226.89,228.02,100882.0,214.3805,215.0689,213.9655,215.0312,100882.0
2021-09-22 14:05:00,228.07,228.13,227.58,227.81,59431.0,215.0783,215.1349,214.6162,214.8331,59431.0
2021-09-22 14:10:00,227.82,228.25,227.82,228.24,51003.0,214.8426,215.2481,214.8426,215.2386,51003.0
2021-09-22 14:15:00,228.24,228.43,228.09,228.1,107794.0,215.2386,215.4178,215.0972,215.1066,107794.0
2021-09-22 14:20:00,228.12,228.24,227.76,227.9,60672.0,215.1255,215.2386,214.786,214.918,60672.0
2021-09-22 14:25:00,227.93,228.21,227.82,228.19,28406.0,214.9463,215.2103,214.8426,215.1915,28406.0
2021-09-22 14:30:00,228.16,228.3,227.92,228.12,36327.0,215.1632,215.2952,214.9369,215.1255,36327.0
2021-09-22 14:35:00,228.12,228.24,227.67,227.74,81033.0,215.1255,215.2386,214.7011,214.7671,81033.0
2021-09-22 14:40:00,227.72,227.79,227.32,227.56,81128.0,214.7483,214.8143,214.371,214.5974,81128.0
2021-09-22 14:45:00,227.52,227.58,226.99,227.03,78616.0,214.5597,214.6162,214.0598,214.0976,78616.0
2021-09-22 14:50:00,226.97,227.44,226.69,227.28,42941.0,214.041,214.4842,213.7769,214.3333,42941.0
2021-09-22 14:55:00,227.28,227.35,226.96,227.17,59913.0,214.3333,214.3993,214.0316,214.2296,59913.0
2021-09-22 15:00:00,227.12,227.28,226.95,227.17,23456.0,214.1824,214.3333,214.0221,214.2296,23456.0
2021-09-22 15:05:00,227.18,227.32,226.95,227.31,26291.0,214.239,214.371,214.0221,214.3616,26291.0
2021-09-22 15:10:00,227.22,227.8,227.19,227.78,31842.0,214.2767,214.8237,214.2484,214.8048,31842.0
2021-09-22 15:15:00,227.81,228.1,227.73,228.1,30320.0,214.8331,215.1066,214.7577,215.1066,30320.0
2021-09-22 15:20:00,228.08,228.25,227.98,228.05,36571.0,215.0878,215.2481,214.9934,215.0595,36571.0
2021-09-22 15:25:00,228.07,228.07,227.8,227.91,28716.0,215.0783,215.0783,214.8237,214.9274,28716.0
2021-09-22 15:30:00,227.89,227.91,227.51,227.68,22359.0,214.9086,214.9274,214.5502,214.7105,22359.0
2021-09-22 15:35:00,227.65,228.02,227.62,228.01,20064.0,214.6822,215.0312,214.654,215.0217,20064.0
2021-09-22 15:40:00,228.01,228.03,227.56,227.61,32358.0,215.0217,215.0406,214.5974,214.6445,32358.0
2021-09-22 15:45:00,227.6,227.75,227.48,227.51,38447.0,214.6351,214.7765,214.5219,214.5502,38447.0
2021-09-22 15:50:00,227.45,227.59,227.25,227.45,104535.0,214.4936,214.6257,214.305,214.4936,104535.0
2021-09-22 15:55:00,227.46,227.48,227.17,227.32,52021.0,214.5031,214.5219,214.2296,214.371,52021.0
2021-09-23 09:30:00,228.44,228.71,228.05,228.55,170566.0,215.4272,215.6819,215.0595,215.531,170566.0
2021-09-23 09:35:00,228.55,229.26,228.49,229.26,75870.0,215.531,216.2005,215.4744,216.2005,75870.0
2021-09-23 09:40:00,229.28,229.51,229.08,229.35,58723.0,216.2194,216.4363,216.0308,216.2854,58723.0
2021-09-23 09:45:00,229.37,229.64,229.35,229.6,30202.0,216.3043,216.5589,216.2854,216.5212,30202.0
2021-09-23 09:50:00,229.68,229.73,229.48,229.61,93816.0,216.5966,216.6438,216.408,216.5306,93816.0
2021-09-23 09:55:00,229.64,229.9,229.61,229.61,96726.0,216.5589,216.8041,216.5306,216.5306,96726.0
2021-09-23 10:00:00,229.63,230.07,229.63,229.97,119367.0,216.5495,216.9644,216.5495,216.8701,119367.0
2021-09-23 10:05:00,229.96,230.02,229.81,229.85,70721.0,216.8607,216.9172,216.7192,216.7569,70721.0
2021-09-23 10:10:00,229.88,230.01,229.82,230.01,49794.0,216.7852,216.9078,216.7286,216.9078,49794.0
2021-09-23 10:15:00,230.04,230.17,229.9,230.0,96162.0,216.9361,217.0587,216.8041,216.8984,96162.0
2021-09-23 10:20:00,229.99,230.15,229.97,230.11,37092.0,216.889,217.0398,216.8701,217.0021,37092.0
2021-09-23 10:25:00,230.11,230.2,230.04,230.04,27525.0,217.0021,217.087,216.9361,216.9361,27525.0
2021-09-23 10:30:00,230.08,230.09,229.89,230.06,31057.0,216.9738,216.9833,216.7946,216.955,31057.0
2021-09-23 10:35:00,230.05,230.13,229.81,229.91,52026.0,216.9455,217.021,216.7192,216.8135,52026.0
2021-09-23 10:40:00,229.93,229.98,229.87,229.89,23064.0,216.8324,216.8795,216.7758,216.7946,23064.0
2021-09-23 10:45:00,229.88,230.21,229.87,230.19,53953.0,216.7852,217.0964,216.7758,217.0776,53953.0
2021-09-23 10:50:00,230.18,230.4,230.15,230.37,46081.0,217.0681,217.2756,217.0398,217.2473,46081.0
2021-09-23 10:55:00,230.35,230.35,230.21,230.27,29363.0,217.2284,217.2284,217.0964,217.153,29363.0
2021-09-23 11:00:00,230.24,230.26,230.09,230.11,45241.0,217.1247,217.1436,216.9833,217.0021,45241.0
2021-09-23 11:05:00,230.12,230.26,229.98,230.06,53744.0,217.0115,217.1436,216.8795,216.955,53744.0
2021-09-23 11:10:00,230.04,230.18,229.99,230.11,48565.0,216.9361,217.0681,216.889,217.0021,48565.0
2021-09-23 11:15:00,230.13,230.14,229.99,229.99,21863.0,217.021,217.0304,216.889,216.889,21863.0
2021-09-23 11:20:00,229.98,230.0,229.85,229.98,27762.0,216.8795,216.8984,216.7569,216.8795,27762.0
2021-09-23 11:25:00,229.96,230.13,229.94,230.1,19717.0,216.8607,217.021,216.8418,216.9927,19717.0
2021-09-23 11:30:00,230.1,230.23,230.05,230.15,25934.0,216.9927,217.1153,216.9455,217.0398,25934.0
2021-09-23 11:35:00,230.13,230.28,230.09,230.23,35743.0,217.021,217.1624,216.9833,217.1153,35743.0
2021-09-23 11:40:00,230.19,230.19,230.0,230.08,20321.0,217.0776,217.0776,216.8984,216.9738,20321.0
2021-09-23 11:45:00,230.05,230.13,230.0,230.08,109636.0,216.9455,217.021,216.8984,216.9738,109636.0
2021-09-23 11:50:00,230.08,230.22,230.0,230.22,48079.0,216.9738,217.1058,216.8984,217.1058,48079.0
2021-09-23 11:55:00,230.23,230.32,230.23,230.31,68034.0,217.1153,217.2002,217.1153,217.1907,68034.0
2021-09-23 12:00:00,230.31,230.32,230.08,230.17,34708.0,217.1907,217.2002,216.9738,217.0587,34708.0
2021-09-23 12:05:00,230.17,230.25,230.1,230.1,20188.0,217.0587,217.1341,216.9927,216.9927,20188.0
2021-09-23 12:10:00,230.12,230.27,230.1,230.19,24302.0,217.0115,217.153,216.9927,217.0776,24302.0
2021-09-23 12:15:00,230.22,230.26,230.14,230.21,29319.0,217.1058,217.1436,217.0304,217.0964,29319.0
2021-09-23 12:20:00,230.22,230.28,230.17,230.2,12014.0,217.1058,217.1624,217.0587,217.087,12014.0
2021-09-23 12:25:00,230.14,230.28,230.07,230.26,12080.0,217.0304,217.1624,216.9644,217.1436,12080.0
2021-09-23 12:30:00,230.28,230.36,230.27,230.3,20865.0,217.1624,217.2379,217.153,217.1813,20865.0
2021-09-23 12:35:00,230.34,230.42,230.33,230.38,14787.0,217.219,217.2945,217.2096,217.2567,14787.0
2021-09-23 12:40:00,230.39,230.42,230.34,230.41,20777.0,217.2662,217.2945,217.219,217.285,20777.0
2021-09-23 12:45:00,230.42,230.48,230.35,230.45,25294.0,217.2945,217.351,217.2284,217.3227,25294.0
2021-09-23 12:50:00,230.46,230.5,230.43,230.45,14087.0,217.3322,217.3699,217.3039,217.3227,14087.0
2021-09-23 12:55:00,230.45,230.49,230.3,230.35,18193.0,217.3227,217.3605,217.1813,217.2284,18193.0
2021-09-23 13:00:00,230.35,230.52,230.35,230.52,14941.0,217.2284,217.3888,217.2284,217.3888,14941.0
2021-09-23 13:05:00,230.52,230.67,230.51,230.67,35265.0,217.3888,217.5302,217.3793,217.5302,35265.0
2021-09-23 13:10:00,230.65,230.65,230.51,230.6,24572.0,217.5114,217.5114,217.3793,217.4642,24572.0
2021-09-23 13:15:00,230.61,230.66,230.58,230.66,17121.0,217.4736,217.5208,217.4453,217.5208,17121.0
2021-09-23 13:20:00,230.66,230.7,230.62,230.68,35882.0,217.5208,217.5585,217.4831,217.5396,35882.0
2021-09-23 13:25:00,230.68,230.74,230.64,230.71,18642.0,217.5396,217.5962,217.5019,217.5679,18642.0
2021-09-23 13:30:00,230.72,230.82,230.7,230.79,30979.0,217.5774,217.6717,217.5585,217.6434,30979.0
2021-09-23 13:35:00,230.79,230.84,230.73,230.83,19220.0,217.6434,217.6905,217.5868,217.6811,19220.0
2021-09-23 13:40:00,230.82,230.87,230.76,230.84,11198.0,217.6717,217.7188,217.6151,217.6905,11198.0
2021-09-23 13:45:00,230.83,230.85,230.78,230.83,27844.0,217.6811,217.7,217.6339,217.6811,27844.0
2021-09-23 13:50:00,230.85,230.92,230.83,230.91,12838.0,217.7,217.766,217.6811,217.7565,12838.0
2021-09-23 13:55:00,230.91,230.94,230.86,230.92,27082.0,217.7565,217.7848,217.7094,217.766,27082.0
2021-09-23 14:00:00,230.92,230.95,230.84,230.88,43214.0,217.766,217.7943,217.6905,217.7283,43214.0
2021-09-23 14:05:00,230.89,230.92,230.72,230.73,38004.0,217.7377,217.766,217.5774,217.5868,38004.0
2021-09-23 14:10:00,230.7,230.74,230.66,230.72,27095.0,217.5585,217.5962,217.5208,217.5774,27095.0
2021-09-23 14:15:00,230.74,230.76,230.66,230.71,15224.0,217.5962,217.6151,217.5208,217.5679,15224.0
2021-09-23 14:20:00,230.72,230.75,230.68,230.7,7316.0,217.5774,217.6057,217.5396,217.5585,7316.0
2021-09-23 14:25:00,230.69,230.72,230.64,230.66,24203.0,217.5491,217.5774,217.5019,217.5208,24203.0
2021-09-23 14:30:00,230.67,230.8,230.66,230.66,24088.0,217.5302,217.6528,217.5208,217.5208,24088.0
2021-09-23 14:35:00,230.64,230.66,230.56,230.58,90449.0,217.5019,217.5208,217.4265,217.4453,90449.0
2021-09-23 14:40:00,230.59,230.6,230.47,230.49,26522.0,217.4548,217.4642,217.3416,217.3605,26522.0
2021-09-23 14:45:00,230.49,230.56,230.46,230.48,14951.0,217.3605,217.4265,217.3322,217.351,14951.0
2021-09-23 14:50:00,230.47,230.57,230.46,230.54,13324.0,217.3416,217.4359,217.3322,217.4076,13324.0
2021-09-23 14:55:00,230.53,230.6,230.51,230.56,54021.0,217.3982,217.4642,217.3793,217.4265,54021.0
2021-09-23 15:00:00,230.59,230.61,230.49,230.61,26438.0,217.4548,217.4736,217.3605,217.4736,26438.0
2021-09-23 15:05:00,230.59,230.59,230.44,230.45,21471.0,217.4548,217.4548,217.3133,217.3227,21471.0
2021-09-23 15:10:00,230.44,230.45,230.31,230.31,23891.0,217.3133,217.3227,217.1907,217.1907,23891.0
2021-09-23 15:15:00,230.31,230.41,230.28,230.36,72511.0,217.1907,217.285,217.1624,217.2379,72511.0
2021-09-23 15:20:00,230.37,230.46,230.34,230.43,39835.0,217.2473,217.3322,217.219,217.3039,39835.0
2021-09-23 15:25:00,230.44,230.46,230.35,230.35,50314.0,217.3133,217.3322,217.2284,217.2284,50314.0
2021-09-23 15:30:00,230.37,230.46,230.26,230.46,26188.0,217.2473,217.3322,217.1436,217.3322,26188.0
2021-09-23 15:35:00,230.45,230.48,230.34,230.42,34866.0,217.3227,217.351,217.219,217.2945,34866.0
2021-09-23 15:40:00,230.4,230.51,230.33,230.43,26219.0,217.2756,217.3793,217.2096,217.3039,26219.0
2021-09-23 15:45:00,230.42,230.42,230.24,230.31,47514.0,217.2945,217.2945,217.1247,217.1907,47514.0
2021-09-23 15:50:00,230.17,230.29,230.1,230.27,43637.0,217.0587,217.1719,216.9927,217.153,43637.0
2021-09-23 15:55:00,230.26,230.26,230.08,230.08,71237.0,217.1436,217.1436,216.9738,216.9738,71237.0
2021-09-24 09:30:00,228.55,228.98,228.19,228.98,109246.0,216.2107,216.6175,215.8701,216.6175,109246.0
2021-09-24 09:35:00,228.95,229.12,228.85,228.98,52931.0,216.5891,216.7499,216.4945,216.6175,52931.0
2021-09-24 09:40:00,228.97,229.21,228.95,229.12,50151.0,216.608,216.8351,216.5891,216.7499,50151.0
2021-09-24 09:45:00,229.11,229.12,228.41,228.55,63107.0,216.7404,216.7499,216.0782,216.2107,63107.0
2021-09-24 09:50:00,228.58,228.96,228.55,228.86,31853.0,216.2391,216.5985,216.2107,216.5039,31853.0
2021-09-24 09:55:00,228.8,229.36,228.8,229.33,36396.0,216.4472,216.977,216.4472,216.9486,36396.0
2021-09-24 10:00:00,229.42,229.52,229.34,229.51,46497.0,217.0337,217.1283,216.958,217.1189,46497.0
2021-09-24 10:05:00,229.51,229.51,229.28,229.33,31269.0,217.1189,217.1189,216.9013,216.9486,31269.0
2021-09-24 10:10:00,229.31,229.36,229.06,229.14,53007.0,216.9297,216.977,216.6931,216.7688,53007.0
2021-09-24 10:15:00,229.06,229.3,228.99,229.14,19779.0,216.6931,216.9202,216.6269,216.7688,19779.0
2021-09-24 10:20:00,229.17,229.46,229.12,229.36,64613.0,216.7972,217.0716,216.7499,216.977,64613.0
2021-09-24 10:25:00,229.43,229.46,229.19,229.2,20980.0,217.0432,217.0716,216.8161,216.8256,20980.0
2021-09-24 10:30:00,229.22,229.29,229.05,229.06,29535.0,216.8445,216.9107,216.6837,216.6931,29535.0
2021-09-24 10:35:00,229.08,229.23,229.06,229.16,36332.0,216.7121,216.854,216.6931,216.7878,36332.0
2021-09-24 10:40:00,229.16,229.3,229.04,229.07,45915.0,216.7878,216.9202,216.6742,216.7026,45915.0
2021-09-24 10:45:00,229.1,229.23,228.87,229.15,38933.0,216.731,216.854,216.5134,216.7783,38933.0
2021-09-24 10:50:00,229.15,229.17,228.85,228.9,20923.0,216.7783,216.7972,216.4945,216.5418,20923.0
2021-09-24 10:55:00,228.91,229.09,228.91,229.02,10585.0,216.5512,216.7215,216.5512,216.6553,10585.0
2021-09-24 11:00:00,229.01,229.27,229.01,229.27,23517.0,216.6458,216.8918,216.6458,216.8918,23517.0
2021-09-24 11:05:00,229.23,229.3,229.15,229.28,11204.0,216.854,216.9202,216.7783,216.9013,11204.0
2021-09-24 11:10:00,229.26,229.29,229.16,229.18,10250.0,216.8824,216.9107,216.7878,216.8067,10250.0
2021-09-24 11:15:00,229.15,229.22,229.07,229.16,30817.0,216.7783,216.8445,216.7026,216.7878,30817.0
2021-09-24 11:20:00,229.15,229.18,229.04,229.05,20820.0,216.7783,216.8067,216.6742,216.6837,20820.0
2021-09-24 11:25:00,229.02,229.02,228.78,228.84,19602.0,216.6553,216.6553,216.4283,216.485,19602.0
2021-09-24 11:30:00,228.82,229.0,228.82,228.98,17500.0,216.4661,216.6364,216.4661,216.6175,17500.0
2021-09-24 11:35:00,228.97,229.05,228.78,229.01,20807.0,216.608,216.6837,216.4283,216.6458,20807.0
2021-09-24 11:40:00,229.04,229.09,228.97,229.0,20864.0,216.6742,216.7215,216.608,216.6364,20864.0
2021-09-24 11:45:00,229.02,229.15,228.98,229.14,25131.0,216.6553,216.7783,216.6175,216.7688,25131.0
2021-09-24 11:50:00,229.14,229.43,229.13,229.4,43688.0,216.7688,217.0432,216.7594,217.0148,43688.0
2021-09-24 11:55:00,229.39,229.39,229.3,229.36,13930.0,217.0053,217.0053,216.9202,216.977,13930.0
2021-09-24 12:00:00,229.36,229.36,229.25,229.29,31766.0,216.977,216.977,216.8729,216.9107,31766.0
2021-09-24 12:05:00,229.29,229.38,229.27,229.35,25719.0,216.9107,216.9959,216.8918,216.9675,25719.0
2021-09-24 12:10:00,229.36,229.47,229.31,229.43,23009.0,216.977,217.081,216.9297,217.0432,23009.0
2021-09-24 12:15:00,229.42,229.53,229.38,229.52,89582.0,217.0337,217.1378,216.9959,217.1283,89582.0
2021-09-24 12:20:00,229.5,229.54,229.43,229.51,49553.0,217.1094,217.1472,217.0432,217.1189,49553.0
2021-09-24 12:25:00,229.52,229.56,229.43,229.44,20407.0,217.1283,217.1662,217.0432,217.0526,20407.0
2021-09-24 12:30:00,229.48,229.52,229.39,229.4,15697.0,217.0905,217.1283,217.0053,217.0148,15697.0
2021-09-24 12:35:00,229.42,229.48,229.35,229.44,20006.0,217.0337,217.0905,216.9675,217.0526,20006.0
2021-09-24 12:40:00,229.46,229.57,229.46,229.55,28591.0,217.0716,217.1756,217.0716,217.1567,28591.0
2021-09-24 12:45:00,229.54,229.56,229.49,229.56,22822.0,217.1472,217.1662,217.0999,217.1662,22822.0
2021-09-24 12:50:00,229.57,229.57,229.45,229.49,18898.0,217.1756,217.1756,217.0621,217.0999,18898.0
2021-09-24 12:55:00,229.5,229.51,229.43,229.48,10803.0,217.1094,217.1189,217.0432,217.0905,10803.0
2021-09-24 13:00:00,229.47,229.52,229.4,229.41,15234.0,217.081,217.1283,217.0148,217.0243,15234.0
2021-09-24 13:05:00,229.4,229.47,229.37,229.37,9156.0,217.0148,217.081,216.9864,216.9864,9156.0
2021-09-24 13:10:00,229.4,229.51,229.34,229.47,8070.0,217.0148,217.1189,216.958,217.081,8070.0
2021-09-24 13:15:00,229.47,229.48,229.38,229.4,9279.0,217.081,217.0905,216.9959,217.0148,9279.0
2021-09-24 13:20:00,229.41,229.46,229.39,229.41,9142.0,217.0243,217.0716,217.0053,217.0243,9142.0
2021-09-24 13:25:00,229.4,229.47,229.39,229.47,8438.0,217.0148,217.081,217.0053,217.081,8438.0
2021-09-24 13:30:00,229.45,229.46,229.22,229.24,17894.0,217.0621,217.0716,216.8445,216.8634,17894.0
2021-09-24 13:35:00,229.26,229.28,229.18,229.28,42531.0,216.8824,216.9013,216.8067,216.9013,42531.0
2021-09-24 13:40:00,229.23,229.31,229.22,229.31,8073.0,216.854,216.9297,216.8445,216.9297,8073.0
2021-09-24 13:45:00,229.31,229.33,229.25,229.28,14195.0,216.9297,216.9486,216.8729,216.9013,14195.0
2021-09-24 13:50:00,229.27,229.3,229.15,229.16,57241.0,216.8918,216.9202,216.7783,216.7878,57241.0
2021-09-24 13:55:00,229.15,229.18,229.06,229.07,11931.0,216.7783,216.8067,216.6931,216.7026,11931.0
2021-09-24 14:00:00,229.07,229.19,229.06,229.19,17201.0,216.7026,216.8161,216.6931,216.8161,17201.0
2021-09-24 14:05:00,229.2,229.26,229.11,229.14,16804.0,216.8256,216.8824,216.7404,216.7688,16804.0
2021-09-24 14:10:00,229.12,229.16,229.08,229.09,21057.0,216.7499,216.7878,216.7121,216.7215,21057.0
2021-09-24 14:15:00,229.1,229.21,229.1,229.18,12031.0,216.731,216.8351,216.731,216.8067,12031.0
2021-09-24 14:20:00,229.19,229.24,229.17,229.22,52963.0,216.8161,216.8634,216.7972,216.8445,52963.0
2021-09-24 14:25:00,229.21,229.26,229.17,229.26,16375.0,216.8351,216.8824,216.7972,216.8824,16375.0
2021-09-24 14:30:00,229.24,229.3,229.22,229.29,16979.0,216.8634,216.9202,216.8445,216.9107,16979.0
2021-09-24 14:35:00,229.3,229.33,229.26,229.3,27941.0,216.9202,216.9486,216.8824,216.9202,27941.0
2021-09-24 14:40:00,229.3,229.33,229.27,229.31,21430.0,216.9202,216.9486,216.8918,216.9297,21430.0
2021-09-24 14:45:00,229.31,229.37,229.29,229.35,21522.0,216.9297,216.9864,216.9107,216.9675,21522.0
2021-09-24 14:50:00,229.34,229.48,229.34,229.47,45483.0,216.958,217.0905,216.958,217.081,45483.0
2021-09-24 14:55:00,229.48,229.63,229.45,229.62,29868.0,217.0905,217.2324,217.0621,217.2229,29868.0
2021-09-24 15:00:00,229.62,229.62,229.42,229.45,32079.0,217.2229,217.2229,217.0337,217.0621,32079.0
2021-09-24 15:05:00,229.45,229.45,229.32,229.35,23891.0,217.0621,217.0621,216.9391,216.9675,23891.0
2021-09-24 15:10:00,229.36,229.42,229.31,229.42,15102.0,216.977,217.0337,216.9297,217.0337,15102.0
2021-09-24 15:15:00,229.41,229.53,229.39,229.43,23774.0,217.0243,217.1378,217.0053,217.0432,23774.0
2021-09-24 15:20:00,229.42,229.76,229.41,229.7,47289.0,217.0337,217.3554,217.0243,217.2986,47289.0
2021-09-24 15:25:00,229.72,229.72,229.58,229.64,27168.0,217.3175,217.3175,217.1851,217.2418,27168.0
2021-09-24 15:30:00,229.68,229.77,229.67,229.7,25669.0,217.2797,217.3648,217.2702,217.2986,25669.0
2021-09-24 15:35:00,229.71,229.72,229.58,229.71,80745.0,217.3081,217.3175,217.1851,217.3081,80745.0
2021-09-24 15:40:00,229.71,229.81,229.68,229.81,39111.0,217.3081,217.4027,217.2797,217.4027,39111.0
2021-09-24 15:45:00,229.79,229.95,229.78,229.85,70372.0,217.3837,217.5351,217.3743,217.4405,70372.0
2021-09-24 15:50:00,229.84,229.86,229.72,229.72,49779.0,217.431,217.45,217.3175,217.3175,49779.0
2021-09-24 15:55:00,229.72,229.72,229.51,229.55,78660.0,217.3175,217.3175,217.1189,217.1567,78660.0
2021-09-27 09:30:00,228.9,229.33,228.9,229.04,154846.0,216.5418,216.9486,216.5418,216.6742,154846.0
2021-09-27 09:35:00,228.99,229.09,228.73,228.86,52115.0,216.6269,216.7215,216.381,216.5039,52115.0
2021-09-27 09:40:00,228.86,228.96,228.51,228.89,44237.0,216.5039,216.5985,216.1728,216.5323,44237.0
2021-09-27 09:45:00,228.88,229.32,228.79,229.27,51360.0,216.5229,216.9391,216.4377,216.8918,51360.0
2021-09-27 09:50:00,229.18,229.19,228.94,229.03,17544.0,216.8067,216.8161,216.5796,216.6648,17544.0
2021-09-27 09:55:00,229.09,229.32,228.92,229.17,17630.0,216.7215,216.9391,216.5607,216.7972,17630.0
2021-09-27 10:00:00,229.13,229.23,228.91,229.2,42140.0,216.7594,216.854,216.5512,216.8256,42140.0
2021-09-27 10:05:00,229.12,229.45,229.07,229.34,29065.0,216.7499,217.0621,216.7026,216.958,29065.0
2021-09-27 10:10:00,229.34,229.49,229.21,229.44,98547.0,216.958,217.0999,216.8351,217.0526,98547.0
2021-09-27 10:15:00,229.43,229.55,229.41,229.54,35707.0,217.0432,217.1567,217.0243,217.1472,35707.0
2021-09-27 10:20:00,229.56,229.62,229.42,229.53,35258.0,217.1662,217.2229,217.0337,217.1378,35258.0
2021-09-27 10:25:00,229.57,229.68,229.46,229.68,17162.0,217.1756,217.2797,217.0716,217.2797,17162.0
2021-09-27 10:30:00,229.67,229.84,229.65,229.8,17247.0,217.2702,217.431,217.2513,217.3932,17247.0
2021-09-27 10:35:00,229.8,229.81,229.65,229.77,17821.0,217.3932,217.4027,217.2513,217.3648,17821.0
2021-09-27 10:40:00,229.78,229.83,229.72,229.72,10799.0,217.3743,217.4216,217.3175,217.3175,10799.0
2021-09-27 10:45:00,229.79,229.87,229.64,229.76,43154.0,217.3837,217.4594,217.2418,217.3554,43154.0
2021-09-27 10:50:00,229.74,229.77,229.57,229.6,24462.0,217.3364,217.3648,217.1756,217.204,24462.0
2021-09-27 10:55:00,229.59,229.6,229.44,229.5,41490.0,217.1945,217.204,217.0526,217.1094,41490.0
2021-09-27 11:00:00,229.49,229.72,229.47,229.71,24480.0,217.0999,217.3175,217.081,217.3081,24480.0
2021-09-27 11:05:00,229.76,229.76,229.52,229.54,55670.0,217.3554,217.3554,217.1283,217.1472,55670.0
2021-09-27 11:10:00,229.53,229.66,229.46,229.61,20493.0,217.1378,217.2608,217.0716,217.2135,20493.0
2021-09-27 11:15:00,229.59,229.7,229.54,229.55,22838.0,217.1945,217.2986,217.1472,217.1567,22838.0
2021-09-27 11:20:00,229.55,229.57,229.47,229.5,30761.0,217.1567,217.1756,217.081,217.1094,30761.0
2021-09-27 11:25:00,229.48,229.48,229.31,229.4,17912.0,217.0905,217.0905,216.9297,217.0148,17912.0
2021-09-27 11:30:00,229.4,229.48,229.36,229.42,14417.0,217.0148,217.0905,216.977,217.0337,14417.0
2021-09-27 11:35:00,229.45,229.5,229.32,229.37,28366.0,217.0621,217.1094,216.9391,216.9864,28366.0
2021-09-27 11:40:00,229.35,229.37,229.15,229.24,25457.0,216.9675,216.9864,216.7783,216.8634,25457.0
2021-09-27 11:45:00,229.2,229.24,229.03,229.23,18526.0,216.8256,216.8634,216.6648,216.854,18526.0
2021-09-27 11:50:00,229.22,229.25,229.14,229.16,18205.0,216.8445,216.8729,216.7688,216.7878,18205.0
2021-09-27 11:55:00,229.15,229.29,229.15,229.27,17683.0,216.7783,216.9107,216.7783,216.8918,17683.0
2021-09-27 12:00:00,229.24,229.3,229.1,229.25,32545.0,216.8634,216.9202,216.731,216.8729,32545.0
2021-09-27 12:05:00,229.26,229.33,229.26,229.29,16131.0,216.8824,216.9486,216.8824,216.9107,16131.0
2021-09-27 12:10:00,229.3,229.36,229.29,229.34,9632.0,216.9202,216.977,216.9107,216.958,9632.0
2021-09-27 12:15:00,229.36,229.51,229.33,229.45,10692.0,216.977,217.1189,216.9486,217.0621,10692.0
2021-09-27 12:20:00,229.43,229.46,229.4,229.46,9556.0,217.0432,217.0716,217.0148,217.0716,9556.0
2021-09-27 12:25:00,229.46,229.47,229.38,229.42,24712.0,217.0716,217.081,216.9959,217.0337,24712.0
2021-09-27 12:30:00,229.39,229.41,229.28,229.29,28326.0,217.0053,217.0243,216.9013,216.9107,28326.0
2021-09-27 12:35:00,229.28,229.28,229.2,229.24,34450.0,216.9013,216.9013,216.8256,216.8634,34450.0
2021-09-27 12:40:00,229.24,229.27,229.19,229.25,13953.0,216.8634,216.8918,216.8161,216.8729,13953.0
2021-09-27 12:45:00,229.26,229.26,228.97,228.98,37933.0,216.8824,216.8824,216.608,216.6175,37933.0
2021-09-27 12:50:00,228.96,229.02,228.87,228.98,30833.0,216.5985,216.6553,216.5134,216.6175,30833.0
2021-09-27 12:55:00,228.96,229.03,228.93,228.99,31166.0,216.5985,216.6648,216.5702,216.6269,31166.0
2021-09-27 13:00:00,228.93,229.11,228.91,229.1,24469.0,216.5702,216.7404,216.5512,216.731,24469.0
2021-09-27 13:05:00,229.09,229.22,229.08,229.2,6586.0,216.7215,216.8445,216.7121,216.8256,6586.0
2021-09-27 13:10:00,229.22,229.22,229.1,229.2,14375.0,216.8445,216.8445,216.731,216.8256,14375.0
2021-09-27 13:15:00,229.18,229.42,229.17,229.41,9881.0,216.8067,217.0337,216.7972,217.0243,9881.0
2021-09-27 13:20:00,229.39,229.43,229.35,229.39,5654.0,217.0053,217.0432,216.9675,217.0053,5654.0
2021-09-27 13:25:00,229.4,229.4,229.33,229.39,8804.0,217.0148,217.0148,216.9486,217.0053,8804.0
2021-09-27 13:30:00,229.37,229.37,229.27,229.28,8503.0,216.9864,216.9864,216.8918,216.9013,8503.0
2021-09-27 13:35:00,229.29,229.35,229.19,229.29,16074.0,216.9107,216.9675,216.8161,216.9107,16074.0
2021-09-27 13:40:00,229.28,229.33,229.21,229.22,9181.0,216.9013,216.9486,216.8351,216.8445,9181.0
2021-09-27 13:45:00,229.23,229.39,229.19,229.39,18465.0,216.854,217.0053,216.8161,217.0053,18465.0
2021-09-27 13:50:00,229.37,229.45,229.33,229.45,20829.0,216.9864,217.0621,216.9486,217.0621,20829.0
2021-09-27 13:55:00,229.45,229.53,229.43,229.5,9296.0,217.0621,217.1378,217.0432,217.1094,9296.0
2021-09-27 14:00:00,229.51,229.6,229.5,229.54,17573.0,217.1189,217.204,217.1094,217.1472,17573.0
2021-09-27 14:05:00,229.55,229.63,229.55,229.61,14102.0,217.1567,217.2324,217.1567,217.2135,14102.0
2021-09-27 14:10:00,229.63,229.63,229.51,229.61,13075.0,217.2324,217.2324,217.1189,217.2135,13075.0
2021-09-27 14:15:00,229.63,229.77,229.61,229.76,27446.0,217.2324,217.3648,217.2135,217.3554,27446.0
2021-09-27 14:20:00,229.77,229.78,229.64,229.65,14889.0,217.3648,217.3743,217.2418,217.2513,14889.0
2021-09-27 14:25:00,229.65,229.74,229.62,229.73,15729.0,217.2513,217.3364,217.2229,217.327,15729.0
2021-09-27 14:30:00,229.74,229.75,229.59,229.65,10700.0,217.3364,217.3459,217.1945,217.2513,10700.0
2021-09-27 14:35:00,229.63,229.63,229.53,229.56,10078.0,217.2324,217.2324,217.1378,217.1662,10078.0
2021-09-27 14:40:00,229.58,229.66,229.56,229.65,11626.0,217.1851,217.2608,217.1662,217.2513,11626.0
2021-09-27 14:45:00,229.65,229.7,229.52,229.52,14522.0,217.2513,217.2986,217.1283,217.1283,14522.0
2021-09-27 14:50:00,229.52,229.56,229.51,229.53,14049.0,217.1283,217.1662,217.1189,217.1378,14049.0
2021-09-27 14:55:00,229.52,229.6,229.44,229.46,20714.0,217.1283,217.204,217.0526,217.0716,20714.0
2021-09-27 15:00:00,229.47,229.55,229.37,229.39,22971.0,217.081,217.1567,216.9864,217.0053,22971.0
2021-09-27 15:05:00,229.4,229.53,229.37,229.51,26079.0,217.0148,217.1378,216.9864,217.1189,26079.0
2021-09-27 15:10:00,229.52,229.71,229.51,229.71,27784.0,217.1283,217.3081,217.1189,217.3081,27784.0
2021-09-27 15:15:00,229.69,229.69,229.57,229.64,24008.0,217.2891,217.2891,217.1756,217.2418,24008.0
2021-09-27 15:20:00,229.66,229.7,229.54,229.54,31311.0,217.2608,217.2986,217.1472,217.1472,31311.0
2021-09-27 15:25:00,229.53,229.55,229.47,229.49,16873.0,217.1378,217.1567,217.081,217.0999,16873.0
2021-09-27 15:30:00,229.5,229.6,229.43,229.47,40341.0,217.1094,217.204,217.0432,217.081,40341.0
2021-09-27 15:35:00,229.46,229.58,229.43,229.49,54469.0,217.0716,217.1851,217.0432,217.0999,54469.0
2021-09-27 15:40:00,229.51,229.56,229.4,229.53,36910.0,217.1189,217.1662,217.0148,217.1378,36910.0
2021-09-27 15:45:00,229.53,229.54,229.3,229.3,44156.0,217.1378,217.1472,216.9202,216.9202,44156.0
2021-09-27 15:50:00,229.27,229.3,229.05,229.09,82959.0,216.8918,216.9202,216.6837,216.7215,82959.0
2021-09-27 15:55:00,229.07,229.19,229.02,229.15,70617.0,216.7026,216.8161,216.6553,216.7783,70617.0
2021-09-28 09:30:00,227.65,227.79,227.21,227.37,137575.0,215.3593,215.4917,214.943,215.0944,137575.0
2021-09-28 09:35:00,227.38,227.4,227.12,227.22,24738.0,215.1039,215.1228,214.8579,214.9525,24738.0
2021-09-28 09:40:00,227.21,227.23,226.89,226.89,73741.0,214.943,214.9619,214.6403,214.6403,73741.0
2021-09-28 09:45:00,226.88,226.93,226.56,226.63,103534.0,214.6308,214.6781,214.3281,214.3943,103534.0
2021-09-28 09:50:00,226.62,226.63,226.21,226.48,81502.0,214.3849,214.3943,213.997,214.2524,81502.0
2021-09-28 09:55:00,226.43,226.71,226.3,226.6,47829.0,214.2051,214.47,214.0822,214.366,47829.0
2021-09-28 10:00:00,226.53,226.53,225.87,226.05,58530.0,214.2997,214.2997,213.6754,213.8457,58530.0
2021-09-28 10:05:00,226.05,226.13,225.63,225.64,38475.0,213.8457,213.9213,213.4483,213.4578,38475.0
2021-09-28 10:10:00,225.65,225.8,225.54,225.6,87631.0,213.4673,213.6092,213.3632,213.42,87631.0
2021-09-28 10:15:00,225.59,225.67,225.17,225.2,43650.0,213.4105,213.4862,213.0132,213.0415,43650.0
2021-09-28 10:20:00,225.22,225.36,224.95,225.33,83360.0,213.0605,213.1929,212.805,213.1645,83360.0
2021-09-28 10:25:00,225.32,225.45,224.96,225.42,66220.0,213.1551,213.2781,212.8145,213.2497,66220.0
2021-09-28 10:30:00,225.37,225.51,225.05,225.21,53477.0,213.2024,213.3348,212.8996,213.051,53477.0
2021-09-28 10:35:00,225.26,225.85,224.96,225.76,66568.0,213.0983,213.6565,212.8145,213.5713,66568.0
2021-09-28 10:40:00,225.76,225.84,225.59,225.66,44600.0,213.5713,213.647,213.4105,213.4767,44600.0
2021-09-28 10:45:00,225.71,225.88,225.5,225.56,51608.0,213.524,213.6848,213.3254,213.3821,51608.0
2021-09-28 10:50:00,225.54,225.75,225.27,225.46,39508.0,213.3632,213.5619,213.1078,213.2875,39508.0
2021-09-28 10:55:00,225.49,225.57,225.22,225.45,30429.0,213.3159,213.3916,213.0605,213.2781,30429.0
2021-09-28 11:00:00,225.46,225.6,225.07,225.07,35329.0,213.2875,213.42,212.9186,212.9186,35329.0
2021-09-28 11:05:00,225.09,225.22,224.81,224.81,75373.0,212.9375,213.0605,212.6726,212.6726,75373.0
2021-09-28 11:10:00,224.82,224.96,224.67,224.7,50038.0,212.6821,212.8145,212.5402,212.5685,50038.0
2021-09-28 11:15:00,224.66,224.86,224.41,224.83,72968.0,212.5307,212.7199,212.2942,212.6915,72968.0
2021-09-28 11:20:00,224.79,225.09,224.73,224.94,34452.0,212.6537,212.9375,212.5969,212.7956,34452.0
2021-09-28 11:25:00,224.92,225.09,224.79,224.87,23560.0,212.7767,212.9375,212.6537,212.7294,23560.0
2021-09-28 11:30:00,224.84,225.07,224.63,224.98,26085.0,212.701,212.9186,212.5023,212.8334,26085.0
2021-09-28 11:35:00,224.94,225.05,224.77,224.98,31403.0,212.7956,212.8996,212.6348,212.8334,31403.0
2021-09-28 11:40:00,225.0,225.03,224.66,224.71,15096.0,212.8523,212.8807,212.5307,212.578,15096.0
2021-09-28 11:45:00,224.74,224.84,224.55,224.69,31191.0,212.6064,212.701,212.4266,212.5591,31191.0
2021-09-28 11:50:00,224.68,224.78,224.44,224.78,35661.0,212.5496,212.6442,212.3226,212.6442,35661.0
2021-09-28 11:55:00,224.78,224.89,224.71,224.86,27908.0,212.6442,212.7483,212.578,212.7199,27908.0
2021-09-28 12:00:00,224.83,224.85,224.46,224.47,24502.0,212.6915,212.7104,212.3415,212.351,24502.0
2021-09-28 12:05:00,224.52,224.79,224.38,224.72,90126.0,212.3983,212.6537,212.2658,212.5875,90126.0
2021-09-28 12:10:00,224.73,225.11,224.65,225.06,49246.0,212.5969,212.9564,212.5212,212.9091,49246.0
2021-09-28 12:15:00,225.02,225.16,224.95,225.01,72310.0,212.8713,213.0037,212.805,212.8618,72310.0
2021-09-28 12:20:00,225.03,225.07,224.88,225.0,50092.0,212.8807,212.9186,212.7388,212.8523,50092.0
2021-09-28 12:25:00,224.98,225.12,224.93,224.94,48341.0,212.8334,212.9659,212.7861,212.7956,48341.0
2021-09-28 12:30:00,224.93,224.93,224.64,224.78,53442.0,212.7861,212.7861,212.5118,212.6442,53442.0
2021-09-28 12:35:00,224.76,224.76,224.55,224.62,27987.0,212.6253,212.6253,212.4266,212.4929,27987.0
2021-09-28 12:40:00,224.62,224.62,224.33,224.34,27939.0,212.4929,212.4929,212.2185,212.228,27939.0
2021-09-28 12:45:00,224.32,224.36,224.18,224.22,63873.0,212.2091,212.2469,212.0766,212.1145,63873.0
2021-09-28 12:50:00,224.2,224.5,224.11,224.31,37235.0,212.0955,212.3793,212.0104,212.1996,37235.0
2021-09-28 12:55:00,224.31,224.44,224.15,224.24,27919.0,212.1996,212.3226,212.0482,212.1334,27919.0
2021-09-28 13:00:00,224.23,224.34,224.05,224.26,36575.0,212.1239,212.228,211.9536,212.1523,36575.0
2021-09-28 13:05:00,224.26,224.49,224.08,224.36,28454.0,212.1523,212.3699,211.982,212.2469,28454.0
2021-09-28 13:10:00,224.34,224.47,224.25,224.38,42431.0,212.228,212.351,212.1428,212.2658,42431.0
2021-09-28 13:15:00,224.42,224.63,224.35,224.58,24194.0,212.3037,212.5023,212.2374,212.455,24194.0
2021-09-28 13:20:00,224.54,224.82,224.53,224.82,24683.0,212.4172,212.6821,212.4077,212.6821,24683.0
2021-09-28 13:25:00,224.88,225.15,224.87,224.98,53891.0,212.7388,212.9942,212.7294,212.8334,53891.0
2021-09-28 13:30:00,224.96,224.96,224.75,224.79,13513.0,212.8145,212.8145,212.6158,212.6537,13513.0
2021-09-28 13:35:00,224.78,224.86,224.72,224.86,33364.0,212.6442,212.7199,212.5875,212.7199,33364.0
2021-09-28 13:40:00,224.93,225.11,224.79,224.8,41734.0,212.7861,212.9564,212.6537,212.6631,41734.0
2021-09-28 13:45:00,224.78,224.88,224.6,224.71,29000.0,212.6442,212.7388,212.4739,212.578,29000.0
2021-09-28 13:50:00,224.72,224.76,224.56,224.58,25908.0,212.5875,212.6253,212.4361,212.455,25908.0
2021-09-28 13:55:00,224.57,224.62,224.45,224.46,29590.0,212.4456,212.4929,212.332,212.3415,29590.0
2021-09-28 14:00:00,224.48,224.55,224.35,224.48,36771.0,212.3604,212.4266,212.2374,212.3604,36771.0
2021-09-28 14:05:00,224.41,224.6,224.35,224.41,52490.0,212.2942,212.4739,212.2374,212.2942,52490.0
2021-09-28 14:10:00,224.41,224.41,224.09,224.18,46759.0,212.2942,212.2942,211.9915,212.0766,46759.0
2021-09-28 14:15:00,224.19,224.77,224.19,224.76,27795.0,212.0861,212.6348,212.0861,212.6253,27795.0
2021-09-28 14:20:00,224.77,225.09,224.76,225.09,34909.0,212.6348,212.9375,212.6253,212.9375,34909.0
2021-09-28 14:25:00,225.04,225.18,224.91,225.17,22738.0,212.8902,213.0226,212.7672,213.0132,22738.0
2021-09-28 14:30:00,225.18,225.19,224.9,224.9,23089.0,213.0226,213.0321,212.7577,212.7577,23089.0
2021-09-28 14:35:00,224.89,224.99,224.69,224.89,20697.0,212.7483,212.8429,212.5591,212.7483,20697.0
2021-09-28 14:40:00,224.94,225.31,224.91,225.31,35037.0,212.7956,213.1456,212.7672,213.1456,35037.0
2021-09-28 14:45:00,225.3,225.69,225.26,225.55,78665.0,213.1361,213.5051,213.0983,213.3727,78665.0
2021-09-28 14:50:00,225.58,225.67,225.38,225.42,28579.0,213.401,213.4862,213.2118,213.2497,28579.0
2021-09-28 14:55:00,225.44,225.72,225.4,225.55,41139.0,213.2686,213.5335,213.2308,213.3727,41139.0
2021-09-28 15:00:00,225.56,225.78,225.42,225.61,37460.0,213.3821,213.5902,213.2497,213.4294,37460.0
2021-09-28 15:05:00,225.6,225.93,225.49,225.84,37137.0,213.42,213.7321,213.3159,213.647,37137.0
2021-09-28 15:10:00,225.76,225.84,225.64,225.65,24156.0,213.5713,213.647,213.4578,213.4673,24156.0
2021-09-28 15:15:00,225.69,225.81,225.55,225.59,23330.0,213.5051,213.6186,213.3727,213.4105,23330.0
2021-09-28 15:20:00,225.58,225.75,225.22,225.23,27614.0,213.401,213.5619,213.0605,213.0699,27614.0
2021-09-28 15:25:00,225.22,225.24,224.96,224.97,29131.0,213.0605,213.0794,212.8145,212.824,29131.0
2021-09-28 15:30:00,224.9,225.14,224.86,224.95,19625.0,212.7577,212.9848,212.7199,212.805,19625.0
2021-09-28 15:35:00,224.88,225.29,224.84,224.9,28900.0,212.7388,213.1267,212.701,212.7577,28900.0
2021-09-28 15:40:00,224.88,225.28,224.87,224.91,60462.0,212.7388,213.1172,212.7294,212.7672,60462.0
2021-09-28 15:45:00,224.92,225.03,224.32,224.33,56597.0,212.7767,212.8807,212.2091,212.2185,56597.0
2021-09-28 15:50:00,224.31,224.52,224.1,224.36,80762.0,212.1996,212.3983,212.0009,212.2469,80762.0
2021-09-28 15:55:00,224.36,224.52,224.18,224.34,112379.0,212.2469,212.3983,212.0766,212.228,112379.0
2021-09-29 09:30:00,225.22,225.46,224.92,224.95,263475.0,213.0605,213.2875,212.7767,212.805,263475.0
2021-09-29 09:35:00,224.93,225.07,224.67,224.77,93840.0,212.7861,212.9186,212.5402,212.6348,93840.0
2021-09-29 09:40:00,224.79,224.94,224.56,224.58,52945.0,212.6537,212.7956,212.4361,212.455,52945.0
2021-09-29 09:45:00,224.64,225.16,224.51,225.16,37389.0,212.5118,213.0037,212.3888,213.0037,37389.0
2021-09-29 09:50:00,225.23,225.74,225.06,225.67,80130.0,213.0699,213.5524,212.9091,213.4862,80130.0
2021-09-29 09:55:00,225.71,225.79,225.4,225.61,33073.0,213.524,213.5997,213.2308,213.4294,33073.0
2021-09-29 10:00:00,225.67,225.99,225.42,225.47,75198.0,213.4862,213.7889,213.2497,213.297,75198.0
2021-09-29 10:05:00,225.5,225.68,225.4,225.67,36761.0,213.3254,213.4956,213.2308,213.4862,36761.0
2021-09-29 10:10:00,225.74,225.74,225.38,225.49,38045.0,213.5524,213.5524,213.2118,213.3159,38045.0
2021-09-29 10:15:00,225.45,225.67,225.45,225.67,21923.0,213.2781,213.4862,213.2781,213.4862,21923.0
2021-09-29 10:20:00,225.65,225.95,225.65,225.79,41632.0,213.4673,213.7511,213.4673,213.5997,41632.0
2021-09-29 10:25:00,225.77,225.9,225.52,225.53,23130.0,213.5808,213.7038,213.3443,213.3537,23130.0
2021-09-29 10:30:00,225.56,225.57,225.14,225.28,44993.0,213.3821,213.3916,212.9848,213.1172,44993.0
2021-09-29 10:35:00,225.31,225.53,225.16,225.19,46698.0,213.1456,213.3537,213.0037,213.0321,46698.0
2021-09-29 10:40:00,225.23,225.61,225.23,225.6,31315.0,213.0699,213.4294,213.0699,213.42,31315.0
2021-09-29 10:45:00,225.58,225.96,225.43,225.85,48284.0,213.401,213.7605,213.2591,213.6565,48284.0
2021-09-29 10:50:00,225.82,225.92,225.57,225.67,26217.0,213.6281,213.7227,213.3916,213.4862,26217.0
2021-09-29 10:55:00,225.67,225.8,225.57,225.8,18860.0,213.4862,213.6092,213.3916,213.6092,18860.0
2021-09-29 11:00:00,225.81,225.81,225.43,225.49,56401.0,213.6186,213.6186,213.2591,213.3159,56401.0
2021-09-29 11:05:00,225.46,225.72,225.46,225.61,37884.0,213.2875,213.5335,213.2875,213.4294,37884.0
2021-09-29 11:10:00,225.6,225.7,225.52,225.59,40162.0,213.42,213.5146,213.3443,213.4105,40162.0
2021-09-29 11:15:00,225.56,225.61,225.39,225.45,30068.0,213.3821,213.4294,213.2213,213.2781,30068.0
2021-09-29 11:20:00,225.44,225.49,225.33,225.48,22384.0,213.2686,213.3159,213.1645,213.3064,22384.0
2021-09-29 11:25:00,225.46,225.48,225.23,225.28,29944.0,213.2875,213.3064,213.0699,213.1172,29944.0
2021-09-29 11:30:00,225.29,225.35,225.21,225.34,30021.0,213.1267,213.1835,213.051,213.174,30021.0
2021-09-29 11:35:00,225.3,225.3,224.87,224.93,29486.0,213.1361,213.1361,212.7294,212.7861,29486.0
2021-09-29 11:40:00,224.92,225.0,224.82,224.95,21065.0,212.7767,212.8523,212.6821,212.805,21065.0
2021-09-29 11:45:00,224.93,225.11,224.84,225.1,834154.0,212.7861,212.9564,212.701,212.9469,834154.0
2021-09-29 11:50:00,225.15,225.28,225.02,225.03,26442.0,212.9942,213.1172,212.8713,212.8807,26442.0
2021-09-29 11:55:00,225.05,225.22,224.99,225.17,9452.0,212.8996,213.0605,212.8429,213.0132,9452.0
2021-09-29 12:00:00,225.2,225.3,225.14,225.3,27482.0,213.0415,213.1361,212.9848,213.1361,27482.0
2021-09-29 12:05:00,225.3,225.32,225.06,225.14,19293.0,213.1361,213.1551,212.9091,212.9848,19293.0
2021-09-29 12:10:00,225.1,225.1,224.82,224.89,24353.0,212.9469,212.9469,212.6821,212.7483,24353.0
2021-09-29 12:15:00,224.88,224.91,224.68,224.9,26190.0,212.7388,212.7672,212.5496,212.7577,26190.0
2021-09-29 12:20:00,224.88,224.88,224.54,224.57,12094.0,212.7388,212.7388,212.4172,212.4456,12094.0
2021-09-29 12:25:00,224.56,224.7,224.46,224.59,20977.0,212.4361,212.5685,212.3415,212.4645,20977.0
2021-09-29 12:30:00,224.58,224.81,224.58,224.75,12784.0,212.455,212.6726,212.455,212.6158,12784.0
2021-09-29 12:35:00,224.71,224.75,224.57,224.68,19657.0,212.578,212.6158,212.4456,212.5496,19657.0
2021-09-29 12:40:00,224.67,224.76,224.53,224.58,24571.0,212.5402,212.6253,212.4077,212.455,24571.0
2021-09-29 12:45:00,224.59,224.71,224.46,224.71,9236.0,212.4645,212.578,212.3415,212.578,9236.0
2021-09-29 12:50:00,224.65,224.93,224.62,224.88,15924.0,212.5212,212.7861,212.4929,212.7388,15924.0
2021-09-29 12:55:00,224.95,224.97,224.79,224.79,41346.0,212.805,212.824,212.6537,212.6537,41346.0
2021-09-29 13:00:00,224.82,224.85,224.63,224.64,12843.0,212.6821,212.7104,212.5023,212.5118,12843.0
2021-09-29 13:05:00,224.69,224.8,224.55,224.79,16403.0,212.5591,212.6631,212.4266,212.6537,16403.0
2021-09-29 13:10:00,224.76,224.88,224.69,224.7,8452.0,212.6253,212.7388,212.5591,212.5685,8452.0
2021-09-29 13:15:00,224.67,225.0,224.65,224.97,46358.0,212.5402,212.8523,212.5212,212.824,46358.0
2021-09-29 13:20:00,224.98,225.04,224.91,224.96,44925.0,212.8334,212.8902,212.7672,212.8145,44925.0
2021-09-29 13:25:00,225.0,225.01,224.63,224.72,30381.0,212.8523,212.8618,212.5023,212.5875,30381.0
2021-09-29 13:30:00,224.67,224.71,224.44,224.57,33335.0,212.5402,212.578,212.3226,212.4456,33335.0
2021-09-29 13:35:00,224.55,224.55,224.42,224.44,21267.0,212.4266,212.4266,212.3037,212.3226,21267.0
2021-09-29 13:40:00,224.47,224.67,224.28,224.56,43715.0,212.351,212.5402,212.1712,212.4361,43715.0
2021-09-29 13:45:00,224.55,224.69,224.46,224.5,19335.0,212.4266,212.5591,212.3415,212.3793,19335.0
2021-09-29 13:50:00,224.47,224.72,224.47,224.64,30186.0,212.351,212.5875,212.351,212.5118,30186.0
2021-09-29 13:55:00,224.66,224.82,224.64,224.81,25224.0,212.5307,212.6821,212.5118,212.6726,25224.0
2021-09-29 14:00:00,224.8,224.96,224.76,224.89,42120.0,212.6631,212.8145,212.6253,212.7483,42120.0
2021-09-29 14:05:00,224.91,225.27,224.86,225.21,38942.0,212.7672,213.1078,212.7199,213.051,38942.0
2021-09-29 14:10:00,225.26,225.65,225.25,225.65,40798.0,213.0983,213.4673,213.0888,213.4673,40798.0
2021-09-29 14:15:00,225.66,225.66,225.51,225.54,26790.0,213.4767,213.4767,213.3348,213.3632,26790.0
2021-09-29 14:20:00,225.58,225.58,225.42,225.44,5564.0,213.401,213.401,213.2497,213.2686,5564.0
2021-09-29 14:25:00,225.47,225.48,225.42,225.44,8455.0,213.297,213.3064,213.2497,213.2686,8455.0
2021-09-29 14:30:00,225.46,225.64,225.46,225.62,23856.0,213.2875,213.4578,213.2875,213.4389,23856.0
2021-09-29 14:35:00,225.62,225.62,225.48,225.49,19667.0,213.4389,213.4389,213.3064,213.3159,19667.0
2021-09-29 14:40:00,225.49,225.76,225.47,225.7,20315.0,213.3159,213.5713,213.297,213.5146,20315.0
2021-09-29 14:45:00,225.7,225.81,225.49,225.51,17859.0,213.5146,213.6186,213.3159,213.3348,17859.0
2021-09-29 14:50:00,225.57,225.73,225.57,225.69,27931.0,213.3916,213.5429,213.3916,213.5051,27931.0
2021-09-29 14:55:00,225.69,225.69,225.55,225.66,27308.0,213.5051,213.5051,213.3727,213.4767,27308.0
2021-09-29 15:00:00,225.69,225.78,225.35,225.38,25874.0,213.5051,213.5902,213.1835,213.2118,25874.0
2021-09-29 15:05:00,225.39,225.61,225.32,225.48,37717.0,213.2213,213.4294,213.1551,213.3064,37717.0
2021-09-29 15:10:00,225.53,225.62,225.43,225.62,119221.0,213.3537,213.4389,213.2591,213.4389,119221.0
2021-09-29 15:15:00,225.6,225.65,225.49,225.52,31712.0,213.42,213.4673,213.3159,213.3443,31712.0
2021-09-29 15:20:00,225.52,225.55,225.33,225.35,26142.0,213.3443,213.3727,213.1645,213.1835,26142.0
2021-09-29 15:25:00,225.36,225.51,225.36,225.41,21780.0,213.1929,213.3348,213.1929,213.2402,21780.0
2021-09-29 15:30:00,225.36,225.45,225.3,225.37,30444.0,213.1929,213.2781,213.1361,213.2024,30444.0
2021-09-29 15:35:00,225.38,225.39,225.13,225.17,23880.0,213.2118,213.2213,212.9753,213.0132,23880.0
2021-09-29 15:40:00,225.16,225.16,224.85,224.88,38082.0,213.0037,213.0037,212.7104,212.7388,38082.0
2021-09-29 15:45:00,224.87,225.01,224.8,224.92,48647.0,212.7294,212.8618,212.6631,212.7767,48647.0
2021-09-29 15:50:00,224.8,224.83,224.49,224.5,42577.0,212.6631,212.6915,212.3699,212.3793,42577.0
2021-09-29 15:55:00,224.48,224.51,224.28,224.45,50329.0,212.3604,212.3888,212.1712,212.332,50329.0
2021-09-30 09:30:00,225.35,225.67,225.06,225.39,103160.0,213.1835,213.4862,212.9091,213.2213,103160.0
2021-09-30 09:35:00,225.45,225.59,224.96,225.09,74455.0,213.2781,213.4105,212.8145,212.9375,74455.0
2021-09-30 09:40:00,225.12,225.37,225.0,225.2,42398.0,212.9659,213.2024,212.8523,213.0415,42398.0
2021-09-30 09:45:00,225.27,225.58,225.11,225.58,20322.0,213.1078,213.401,212.9564,213.401,20322.0
2021-09-30 09:50:00,225.59,225.76,225.5,225.74,39215.0,213.4105,213.5713,213.3254,213.5524,39215.0
2021-09-30 09:55:00,225.75,225.75,225.21,225.27,36831.0,213.5619,213.5619,213.051,213.1078,36831.0
2021-09-30 10:00:00,225.29,225.33,225.1,225.23,18578.0,213.1267,213.1645,212.9469,213.0699,18578.0
2021-09-30 10:05:00,225.17,225.19,224.62,224.99,42994.0,213.0132,213.0321,212.4929,212.8429,42994.0
2021-09-30 10:10:00,225.03,225.15,224.71,224.73,55113.0,212.8807,212.9942,212.578,212.5969,55113.0
2021-09-30 10:15:00,224.74,225.33,224.73,225.3,40306.0,212.6064,213.1645,212.5969,213.1361,40306.0
2021-09-30 10:20:00,225.26,225.36,224.75,224.75,45376.0,213.0983,213.1929,212.6158,212.6158,45376.0
2021-09-30 10:25:00,224.73,225.06,224.7,224.84,74585.0,212.5969,212.9091,212.5685,212.701,74585.0
2021-09-30 10:30:00,224.84,224.96,224.59,224.9,66262.0,212.701,212.8145,212.4645,212.7577,66262.0
2021-09-30 10:35:00,224.94,224.96,224.74,224.83,48395.0,212.7956,212.8145,212.6064,212.6915,48395.0
2021-09-30 10:40:00,224.83,224.83,224.44,224.64,98948.0,212.6915,212.6915,212.3226,212.5118,98948.0
2021-09-30 10:45:00,224.65,224.73,224.51,224.58,30067.0,212.5212,212.5969,212.3888,212.455,30067.0
2021-09-30 10:50:00,224.58,224.62,224.36,224.42,20798.0,212.455,212.4929,212.2469,212.3037,20798.0
2021-09-30 10:55:00,224.39,224.41,224.05,224.2,27861.0,212.2753,212.2942,211.9536,212.0955,27861.0
2021-09-30 11:00:00,224.14,224.37,224.01,224.31,28493.0,212.0388,212.2564,211.9158,212.1996,28493.0
2021-09-30 11:05:00,224.33,224.53,224.22,224.53,20595.0,212.2185,212.4077,212.1145,212.4077,20595.0
2021-09-30 11:10:00,224.49,224.58,224.45,224.53,18752.0,212.3699,212.455,212.332,212.4077,18752.0
2021-09-30 11:15:00,224.58,224.94,224.58,224.83,24395.0,212.455,212.7956,212.455,212.6915,24395.0
2021-09-30 11:20:00,224.8,224.8,224.6,224.6,17947.0,212.6631,212.6631,212.4739,212.4739,17947.0
2021-09-30 11:25:00,224.6,224.81,224.59,224.8,63855.0,212.4739,212.6726,212.4645,212.6631,63855.0
2021-09-30 11:30:00,224.8,224.8,224.19,224.19,24238.0,212.6631,212.6631,212.0861,212.0861,24238.0
2021-09-30 11:35:00,224.2,224.22,223.82,223.9,68843.0,212.0955,212.1145,211.7361,211.8117,68843.0
2021-09-30 11:40:00,223.89,223.89,223.54,223.7,45559.0,211.8023,211.8023,211.4712,211.6225,45559.0
2021-09-30 11:45:00,223.68,223.73,223.24,223.37,33303.0,211.6036,211.6509,211.1874,211.3103,33303.0
2021-09-30 11:50:00,223.37,223.5,223.13,223.5,52878.0,211.3103,211.4333,211.0833,211.4333,52878.0
2021-09-30 11:55:00,223.49,223.54,223.34,223.51,24434.0,211.4239,211.4712,211.282,211.4428,24434.0
2021-09-30 12:00:00,223.45,223.6,223.16,223.23,91532.0,211.386,211.5279,211.1117,211.1779,91532.0
2021-09-30 12:05:00,223.23,228.4,222.63,222.63,313853.0,211.1779,216.0688,210.6103,210.6103,313853.0
2021-09-30 12:10:00,222.68,222.83,222.42,222.71,57414.0,210.6576,210.7995,210.4116,210.686,57414.0
2021-09-30 12:15:00,222.7,222.79,222.54,222.67,20900.0,210.6765,210.7617,210.5252,210.6481,20900.0
2021-09-30 12:20:00,222.71,222.9,222.49,222.55,25960.0,210.686,210.8657,210.4779,210.5346,25960.0
2021-09-30 12:25:00,222.55,222.87,222.55,222.6,32855.0,210.5346,210.8373,210.5346,210.5819,32855.0
2021-09-30 12:30:00,222.55,222.7,222.37,222.69,52786.0,210.5346,210.6765,210.3643,210.6671,52786.0
2021-09-30 12:35:00,222.68,222.95,222.63,222.84,48320.0,210.6576,210.913,210.6103,210.809,48320.0
2021-09-30 12:40:00,222.82,222.88,222.65,222.7,20392.0,210.79,210.8468,210.6292,210.6765,20392.0
2021-09-30 12:45:00,222.72,223.06,222.6,223.06,24416.0,210.6954,211.0171,210.5819,211.0171,24416.0
2021-09-30 12:50:00,223.05,223.13,222.89,223.0,38545.0,211.0076,211.0833,210.8563,210.9603,38545.0
2021-09-30 12:55:00,223.01,223.01,222.73,222.86,26473.0,210.9698,210.9698,210.7049,210.8279,26473.0
2021-09-30 13:00:00,222.89,223.18,222.7,223.17,60931.0,210.8563,211.1306,210.6765,211.1211,60931.0
2021-09-30 13:05:00,223.17,223.43,223.09,223.41,58038.0,211.1211,211.3671,211.0455,211.3482,58038.0
2021-09-30 13:10:00,223.43,223.46,223.26,223.33,23273.0,211.3671,211.3955,211.2063,211.2725,23273.0
2021-09-30 13:15:00,223.34,223.57,223.16,223.35,43832.0,211.282,211.4996,211.1117,211.2914,43832.0
2021-09-30 13:20:00,223.4,223.41,222.97,222.98,31358.0,211.3387,211.3482,210.9319,210.9414,31358.0
2021-09-30 13:25:00,223.03,223.06,222.86,222.89,30255.0,210.9887,211.0171,210.8279,210.8563,30255.0
2021-09-30 13:30:00,222.89,222.9,222.73,222.81,27038.0,210.8563,210.8657,210.7049,210.7806,27038.0
2021-09-30 13:35:00,222.8,223.12,222.66,223.02,61338.0,210.7711,211.0738,210.6387,210.9792,61338.0
2021-09-30 13:40:00,223.02,223.12,222.9,222.98,49627.0,210.9792,211.0738,210.8657,210.9414,49627.0
2021-09-30 13:45:00,223.02,223.16,222.88,222.96,27877.0,210.9792,211.1117,210.8468,210.9225,27877.0
2021-09-30 13:50:00,223.09,223.38,223.05,223.38,34646.0,211.0455,211.3198,211.0076,211.3198,34646.0
2021-09-30 13:55:00,223.36,223.37,223.26,223.37,23473.0,211.3009,211.3103,211.2063,211.3103,23473.0
2021-09-30 14:00:00,223.38,223.74,223.34,223.63,40680.0,211.3198,211.6604,211.282,211.5563,40680.0
2021-09-30 14:05:00,223.64,224.05,223.62,224.01,60589.0,211.5658,211.9536,211.5469,211.9158,60589.0
2021-09-30 14:10:00,223.99,223.99,223.81,223.92,23356.0,211.8969,211.8969,211.7266,211.8307,23356.0
2021-09-30 14:15:00,223.94,223.94,223.54,223.54,23943.0,211.8496,211.8496,211.4712,211.4712,23943.0
2021-09-30 14:20:00,223.55,223.63,223.49,223.55,21426.0,211.4806,211.5563,211.4239,211.4806,21426.0
2021-09-30 14:25:00,223.51,223.73,223.45,223.7,20974.0,211.4428,211.6509,211.386,211.6225,20974.0
2021-09-30 14:30:00,223.72,224.07,223.7,224.06,19619.0,211.6415,211.9726,211.6225,211.9631,19619.0
2021-09-30 14:35:00,224.04,224.05,223.72,223.74,47715.0,211.9442,211.9536,211.6415,211.6604,47715.0
2021-09-30 14:40:00,223.73,224.18,223.73,224.11,66435.0,211.6509,212.0766,211.6509,212.0104,66435.0
2021-09-30 14:45:00,224.14,224.19,223.99,224.1,20405.0,212.0388,212.0861,211.8969,212.0009,20405.0
2021-09-30 14:50:00,224.14,224.41,223.95,223.95,64007.0,212.0388,212.2942,211.859,211.859,64007.0
2021-09-30 14:55:00,223.92,223.94,223.67,223.68,34888.0,211.8307,211.8496,211.5942,211.6036,34888.0
2021-09-30 15:00:00,223.68,223.84,223.43,223.55,39245.0,211.6036,211.755,211.3671,211.4806,39245.0
2021-09-30 15:05:00,223.53,223.85,223.53,223.72,21248.0,211.4617,211.7644,211.4617,211.6415,21248.0
2021-09-30 15:10:00,223.77,224.04,223.77,223.98,40649.0,211.6888,211.9442,211.6888,211.8874,40649.0
2021-09-30 15:15:00,224.0,224.27,223.97,224.0,52973.0,211.9063,212.1618,211.878,211.9063,52973.0
2021-09-30 15:20:00,224.0,224.0,223.69,223.71,30013.0,211.9063,211.9063,211.6131,211.632,30013.0
2021-09-30 15:25:00,223.66,223.83,223.6,223.62,22863.0,211.5847,211.7455,211.5279,211.5469,22863.0
2021-09-30 15:30:00,223.57,224.07,223.53,223.98,58008.0,211.4996,211.9726,211.4617,211.8874,58008.0
2021-09-30 15:35:00,223.95,223.97,223.51,223.52,19333.0,211.859,211.878,211.4428,211.4523,19333.0
2021-09-30 15:40:00,223.51,223.59,223.11,223.14,49040.0,211.4428,211.5185,211.0644,211.0928,49040.0
2021-09-30 15:45:00,223.14,223.14,222.85,222.87,82934.0,211.0928,211.0928,210.8184,210.8373,82934.0
2021-09-30 15:50:00,222.86,222.93,222.46,222.52,135468.0,210.8279,210.8941,210.4495,210.5062,135468.0
2021-09-30 15:55:00,222.49,222.53,221.94,222.03,264047.0,210.4779,210.5157,209.9576,210.0427,264047.0
2021-10-01 09:30:00,223.1,223.33,222.69,222.69,134839.0,211.0549,211.2725,210.6671,210.6671,134839.0
2021-10-01 09:35:00,222.64,222.9,222.37,222.39,67800.0,210.6198,210.8657,210.3643,210.3833,67800.0
2021-10-01 09:40:00,222.37,222.53,222.14,222.14,49137.0,210.3643,210.5157,210.1468,210.1468,49137.0
2021-10-01 09:45:00,222.1,222.47,222.01,222.27,92453.0,210.1089,210.4589,210.0238,210.2697,92453.0
2021-10-01 09:50:00,222.18,222.36,221.96,222.13,96246.0,210.1846,210.3549,209.9765,210.1373,96246.0
2021-10-01 09:55:00,222.09,222.2,221.84,222.17,48374.0,210.0995,210.2035,209.863,210.1751,48374.0
2021-10-01 10:00:00,222.19,222.63,221.92,222.08,88956.0,210.1941,210.6103,209.9386,210.09,88956.0
2021-10-01 10:05:00,222.13,222.51,221.99,222.3,69285.0,210.1373,210.4968,210.0049,210.2981,69285.0
2021-10-01 10:10:00,222.32,222.45,222.1,222.2,41841.0,210.317,210.44,210.1089,210.2035,41841.0
2021-10-01 10:15:00,222.19,222.23,221.36,221.42,53757.0,210.1941,210.2319,209.4089,209.4656,53757.0
2021-10-01 10:20:00,221.41,221.54,221.03,221.12,54278.0,209.4562,209.5792,209.0967,209.1818,54278.0
2021-10-01 10:25:00,221.11,221.49,221.03,221.26,31827.0,209.1724,209.5319,209.0967,209.3143,31827.0
2021-10-01 10:30:00,221.2,221.42,221.14,221.22,30267.0,209.2575,209.4656,209.2007,209.2764,30267.0
2021-10-01 10:35:00,221.26,221.53,221.06,221.06,54928.0,209.3143,209.5697,209.1251,209.1251,54928.0
2021-10-01 10:40:00,221.06,221.56,221.06,221.21,34383.0,209.1251,209.5981,209.1251,209.267,34383.0
2021-10-01 10:45:00,221.19,221.61,221.02,221.61,37689.0,209.248,209.6454,209.0872,209.6454,37689.0
2021-10-01 10:50:00,221.57,221.67,221.41,221.52,28769.0,209.6075,209.7021,209.4562,209.5602,28769.0
2021-10-01 10:55:00,221.51,222.05,221.5,222.02,26640.0,209.5508,210.0616,209.5413,210.0332,26640.0
2021-10-01 11:00:00,222.04,222.29,221.97,222.03,41841.0,210.0522,210.2887,209.9859,210.0427,41841.0
2021-10-01 11:05:00,222.04,222.1,221.62,221.62,28819.0,210.0522,210.1089,209.6548,209.6548,28819.0
2021-10-01 11:10:00,221.69,222.71,221.58,222.63,39350.0,209.7211,210.686,209.617,210.6103,39350.0
2021-10-01 11:15:00,222.64,222.72,222.45,222.7,25301.0,210.6198,210.6954,210.44,210.6765,25301.0
2021-10-01 11:20:00,222.75,222.93,222.6,222.93,36787.0,210.7238,210.8941,210.5819,210.8941,36787.0
2021-10-01 11:25:00,222.94,222.97,222.71,222.74,41164.0,210.9036,210.9319,210.686,210.7144,41164.0
2021-10-01 11:30:00,222.75,223.08,222.71,223.07,52259.0,210.7238,211.036,210.686,211.0265,52259.0
2021-10-01 11:35:00,223.07,223.29,222.95,223.24,55625.0,211.0265,211.2347,210.913,211.1874,55625.0
2021-10-01 11:40:00,223.23,223.48,223.17,223.44,78131.0,211.1779,211.4144,211.1211,211.3766,78131.0
2021-10-01 11:45:00,223.44,223.57,223.36,223.39,44224.0,211.3766,211.4996,211.3009,211.3293,44224.0
2021-10-01 11:50:00,223.39,223.44,223.17,223.38,75660.0,211.3293,211.3766,211.1211,211.3198,75660.0
2021-10-01 11:55:00,223.38,223.38,223.11,223.23,134955.0,211.3198,211.3198,211.0644,211.1779,134955.0
2021-10-01 12:00:00,223.26,223.34,223.03,223.12,35227.0,211.2063,211.282,210.9887,211.0738,35227.0
2021-10-01 12:05:00,223.12,223.4,223.04,223.37,47566.0,211.0738,211.3387,210.9982,211.3103,47566.0
2021-10-01 12:10:00,223.36,223.36,223.1,223.1,45536.0,211.3009,211.3009,211.0549,211.0549,45536.0
2021-10-01 12:15:00,223.1,223.18,222.89,223.05,107954.0,211.0549,211.1306,210.8563,211.0076,107954.0
2021-10-01 12:20:00,223.06,223.44,223.06,223.33,36715.0,211.0171,211.3766,211.0171,211.2725,36715.0
2021-10-01 12:25:00,223.34,223.41,223.24,223.3,27098.0,211.282,211.3482,211.1874,211.2441,27098.0
2021-10-01 12:30:00,223.31,223.49,223.29,223.4,24248.0,211.2536,211.4239,211.2347,211.3387,24248.0
2021-10-01 12:35:00,223.44,223.49,223.14,223.23,31338.0,211.3766,211.4239,211.0928,211.1779,31338.0
2021-10-01 12:40:00,223.27,223.39,223.22,223.34,42461.0,211.2157,211.3293,211.1684,211.282,42461.0
2021-10-01 12:45:00,223.37,223.49,223.33,223.35,30839.0,211.3103,211.4239,211.2725,211.2914,30839.0
2021-10-01 12:50:00,223.37,223.4,223.11,223.35,42935.0,211.3103,211.3387,211.0644,211.2914,42935.0
2021-10-01 12:55:00,223.37,223.37,223.17,223.27,55232.0,211.3103,211.3103,211.1211,211.2157,55232.0
2021-10-01 13:00:00,223.27,223.36,223.03,223.29,14522.0,211.2157,211.3009,210.9887,211.2347,14522.0
2021-10-01 13:05:00,223.3,223.63,223.27,223.63,44532.0,211.2441,211.5563,211.2157,211.5563,44532.0
2021-10-01 13:10:00,223.65,223.69,223.54,223.59,26105.0,211.5752,211.6131,211.4712,211.5185,26105.0
2021-10-01 13:15:00,223.65,223.72,223.55,223.6,16868.0,211.5752,211.6415,211.4806,211.5279,16868.0
2021-10-01 13:20:00,223.62,223.79,223.62,223.73,42970.0,211.5469,211.7077,211.5469,211.6509,42970.0
2021-10-01 13:25:00,223.76,223.81,223.69,223.69,20303.0,211.6793,211.7266,211.6131,211.6131,20303.0
2021-10-01 13:30:00,223.73,224.04,223.71,224.01,38045.0,211.6509,211.9442,211.632,211.9158,38045.0
2021-10-01 13:35:00,224.01,224.08,224.0,224.05,24174.0,211.9158,211.982,211.9063,211.9536,24174.0
2021-10-01 13:40:00,224.07,224.16,224.06,224.15,29008.0,211.9726,212.0577,211.9631,212.0482,29008.0
2021-10-01 13:45:00,224.16,224.53,224.09,224.53,57894.0,212.0577,212.4077,211.9915,212.4077,57894.0
2021-10-01 13:50:00,224.52,224.52,224.36,224.46,26478.0,212.3983,212.3983,212.2469,212.3415,26478.0
2021-10-01 13:55:00,224.47,224.47,224.21,224.24,72544.0,212.351,212.351,212.105,212.1334,72544.0
2021-10-01 14:00:00,224.31,224.47,224.28,224.42,28966.0,212.1996,212.351,212.1712,212.3037,28966.0
2021-10-01 14:05:00,224.42,224.63,224.42,224.51,31424.0,212.3037,212.5023,212.3037,212.3888,31424.0
2021-10-01 14:10:00,224.53,224.56,224.41,224.48,13953.0,212.4077,212.4361,212.2942,212.3604,13953.0
2021-10-01 14:15:00,224.5,224.63,224.47,224.59,47867.0,212.3793,212.5023,212.351,212.4645,47867.0
2021-10-01 14:20:00,224.59,224.72,224.59,224.69,30260.0,212.4645,212.5875,212.4645,212.5591,30260.0
2021-10-01 14:25:00,224.71,224.82,224.66,224.68,33518.0,212.578,212.6821,212.5307,212.5496,33518.0
2021-10-01 14:30:00,224.7,224.82,224.69,224.74,18381.0,212.5685,212.6821,212.5591,212.6064,18381.0
2021-10-01 14:35:00,224.72,224.84,224.72,224.8,15912.0,212.5875,212.701,212.5875,212.6631,15912.0
2021-10-01 14:40:00,224.82,224.91,224.63,224.63,17573.0,212.6821,212.7672,212.5023,212.5023,17573.0
2021-10-01 14:45:00,224.68,224.82,224.63,224.79,59083.0,212.5496,212.6821,212.5023,212.6537,59083.0
2021-10-01 14:50:00,224.81,224.99,224.69,224.99,29718.0,212.6726,212.8429,212.5591,212.8429,29718.0
2021-10-01 14:55:00,224.98,225.1,224.97,225.02,41962.0,212.8334,212.9469,212.824,212.8713,41962.0
2021-10-01 15:00:00,225.04,225.3,225.03,225.29,35134.0,212.8902,213.1361,212.8807,213.1267,35134.0
2021-10-01 15:05:00,225.3,225.31,225.2,225.29,84768.0,213.1361,213.1456,213.0415,213.1267,84768.0
2021-10-01 15:10:00,225.29,225.5,225.26,225.5,35460.0,213.1267,213.3254,213.0983,213.3254,35460.0
2021-10-01 15:15:00,225.5,225.63,225.24,225.28,36243.0,213.3254,213.4483,213.0794,213.1172,36243.0
2021-10-01 15:20:00,225.3,225.42,225.28,225.3,22390.0,213.1361,213.2497,213.1172,213.1361,22390.0
2021-10-01 15:25:00,225.3,225.31,225.02,225.04,66799.0,213.1361,213.1456,212.8713,212.8902,66799.0
2021-10-01 15:30:00,225.03,225.08,224.84,225.08,28295.0,212.8807,212.928,212.701,212.928,28295.0
2021-10-01 15:35:00,225.05,225.06,224.86,224.88,33676.0,212.8996,212.9091,212.7199,212.7388,33676.0
2021-10-01 15:40:00,224.9,224.98,224.85,224.98,34042.0,212.7577,212.8334,212.7104,212.8334,34042.0
2021-10-01 15:45:00,224.93,225.01,224.62,224.69,43750.0,212.7861,212.8618,212.4929,212.5591,43750.0
2021-10-01 15:50:00,224.68,225.24,224.68,225.08,65220.0,212.5496,213.0794,212.5496,212.928,65220.0
2021-10-01 15:55:00,225.04,225.04,224.44,224.7,337275.0,212.8902,212.8902,212.3226,212.5685,337275.0
2021-10-04 09:30:00,224.24,224.4,223.98,224.16,167844.0,212.1334,212.2847,211.8874,212.0577,167844.0
2021-10-04 09:35:00,224.13,224.16,223.75,224.07,45282.0,212.0293,212.0577,211.6698,211.9726,45282.0
2021-10-04 09:40:00,223.95,224.05,223.56,223.66,68780.0,211.859,211.9536,211.4901,211.5847,68780.0
2021-10-04 09:45:00,223.63,223.78,223.47,223.59,50403.0,211.5563,211.6982,211.405,211.5185,50403.0
2021-10-04 09:50:00,223.58,223.89,223.5,223.8,47029.0,211.509,211.8023,211.4333,211.7171,47029.0
2021-10-04 09:55:00,223.75,224.02,223.72,224.02,31517.0,211.6698,211.9253,211.6415,211.9253,31517.0
2021-10-04 10:00:00,223.87,224.13,223.22,223.23,50977.0,211.7834,212.0293,211.1684,211.1779,50977.0
2021-10-04 10:05:00,223.2,223.34,223.07,223.24,19370.0,211.1495,211.282,211.0265,211.1874,19370.0
2021-10-04 10:10:00,223.21,223.45,223.1,223.36,73123.0,211.159,211.386,211.0549,211.3009,73123.0
2021-10-04 10:15:00,223.3,223.35,222.8,222.83,59628.0,211.2441,211.2914,210.7711,210.7995,59628.0
2021-10-04 10:20:00,222.8,222.92,222.43,222.43,37135.0,210.7711,210.8846,210.4211,210.4211,37135.0
2021-10-04 10:25:00,222.48,222.51,222.23,222.35,66431.0,210.4684,210.4968,210.2319,210.3454,66431.0
2021-10-04 10:30:00,222.27,222.29,221.85,221.86,47333.0,210.2697,210.2887,209.8724,209.8819,47333.0
2021-10-04 10:35:00,221.81,221.83,221.21,221.43,94571.0,209.8346,209.8535,209.267,209.4751,94571.0
2021-10-04 10:40:00,221.4,221.96,221.39,221.95,33300.0,209.4467,209.9765,209.4372,209.967,33300.0
2021-10-04 10:45:00,221.91,221.93,221.53,221.53,59105.0,209.9292,209.9481,209.5697,209.5697,59105.0
2021-10-04 10:50:00,221.52,221.64,220.91,220.92,80057.0,209.5602,209.6738,208.9832,208.9926,80057.0
2021-10-04 10:55:00,220.9,221.4,220.86,221.38,37398.0,208.9737,209.4467,208.9359,209.4278,37398.0
2021-10-04 11:00:00,221.37,221.37,220.91,221.11,41409.0,209.4183,209.4183,208.9832,209.1724,41409.0
2021-10-04 11:05:00,221.14,221.54,220.91,221.44,74252.0,209.2007,209.5792,208.9832,209.4845,74252.0
2021-10-04 11:10:00,221.45,221.72,221.37,221.67,50471.0,209.494,209.7494,209.4183,209.7021,50471.0
2021-10-04 11:15:00,221.64,221.82,221.41,221.61,34510.0,209.6738,209.844,209.4562,209.6454,34510.0
2021-10-04 11:20:00,221.62,221.66,221.11,221.18,39237.0,209.6548,209.6927,209.1724,209.2386,39237.0
2021-10-04 11:25:00,221.16,221.43,220.98,221.33,34667.0,209.2197,209.4751,209.0494,209.3805,34667.0
2021-10-04 11:30:00,221.28,221.37,220.86,220.87,30074.0,209.3332,209.4183,208.9359,208.9453,30074.0
2021-10-04 11:35:00,220.87,220.99,220.6,220.62,49608.0,208.9453,209.0588,208.6899,208.7088,49608.0
2021-10-04 11:40:00,220.61,220.98,220.54,220.89,62695.0,208.6994,209.0494,208.6331,208.9642,62695.0
2021-10-04 11:45:00,220.84,221.07,220.82,220.96,42096.0,208.9169,209.1345,208.898,209.0305,42096.0
2021-10-04 11:50:00,220.95,221.31,220.87,221.31,37678.0,209.021,209.3616,208.9453,209.3616,37678.0
2021-10-04 11:55:00,221.3,221.66,221.1,221.58,67163.0,209.3521,209.6927,209.1629,209.617,67163.0
2021-10-04 12:00:00,221.52,221.57,221.31,221.32,31326.0,209.5602,209.6075,209.3616,209.371,31326.0
2021-10-04 12:05:00,221.36,221.65,221.31,221.61,54513.0,209.4089,209.6832,209.3616,209.6454,54513.0
2021-10-04 12:10:00,221.63,221.63,221.43,221.53,25791.0,209.6643,209.6643,209.4751,209.5697,25791.0
2021-10-04 12:15:00,221.53,221.65,221.46,221.55,19487.0,209.5697,209.6832,209.5035,209.5886,19487.0
2021-10-04 12:20:00,221.49,221.52,221.18,221.19,33612.0,209.5319,209.5602,209.2386,209.248,33612.0
2021-10-04 12:25:00,221.19,221.28,221.04,221.17,41565.0,209.248,209.3332,209.1061,209.2291,41565.0
2021-10-04 12:30:00,221.16,221.36,221.1,221.36,24843.0,209.2197,209.4089,209.1629,209.4089,24843.0
2021-10-04 12:35:00,221.34,221.36,221.07,221.12,28828.0,209.3899,209.4089,209.1345,209.1818,28828.0
2021-10-04 12:40:00,221.13,221.13,220.78,220.82,23462.0,209.1913,209.1913,208.8602,208.898,23462.0
2021-10-04 12:45:00,220.82,221.03,220.74,221.03,24066.0,208.898,209.0967,208.8223,209.0967,24066.0
2021-10-04 12:50:00,221.06,221.14,220.78,221.14,48098.0,209.1251,209.2007,208.8602,209.2007,48098.0
2021-10-04 12:55:00,221.14,221.26,221.05,221.06,23433.0,209.2007,209.3143,209.1156,209.1251,23433.0
2021-10-04 13:00:00,221.03,221.1,220.66,220.66,36757.0,209.0967,209.1629,208.7467,208.7467,36757.0
2021-10-04 13:05:00,220.67,221.27,220.62,221.25,29363.0,208.7561,209.3237,208.7088,209.3048,29363.0
2021-10-04 13:10:00,221.23,221.53,221.17,221.42,28036.0,209.2859,209.5697,209.2291,209.4656,28036.0
2021-10-04 13:15:00,221.42,221.42,221.16,221.23,28170.0,209.4656,209.4656,209.2197,209.2859,28170.0
2021-10-04 13:20:00,221.23,221.37,221.06,221.32,59590.0,209.2859,209.4183,209.1251,209.371,59590.0
2021-10-04 13:25:00,221.29,221.34,220.98,221.03,29188.0,209.3426,209.3899,209.0494,209.0967,29188.0
2021-10-04 13:30:00,221.09,221.34,221.06,221.27,22841.0,209.1534,209.3899,209.1251,209.3237,22841.0
2021-10-04 13:35:00,221.29,221.36,221.18,221.36,26319.0,209.3426,209.4089,209.2386,209.4089,26319.0
2021-10-04 13:40:00,221.31,221.34,221.1,221.26,27573.0,209.3616,209.3899,209.1629,209.3143,27573.0
2021-10-04 13:45:00,221.23,221.42,221.15,221.39,24142.0,209.2859,209.4656,209.2102,209.4372,24142.0
2021-10-04 13:50:00,221.36,221.46,221.14,221.22,34314.0,209.4089,209.5035,209.2007,209.2764,34314.0
2021-10-04 13:55:00,221.18,221.21,221.09,221.11,19585.0,209.2386,209.267,209.1534,209.1724,19585.0
2021-10-04 14:00:00,221.11,221.5,221.11,221.33,31474.0,209.1724,209.5413,209.1724,209.3805,31474.0
2021-10-04 14:05:00,221.35,221.58,221.21,221.47,30454.0,209.3994,209.617,209.267,209.5129,30454.0
2021-10-04 14:10:00,221.45,221.52,221.04,221.15,45598.0,209.494,209.5602,209.1061,209.2102,45598.0
2021-10-04 14:15:00,221.14,221.42,221.13,221.38,21984.0,209.2007,209.4656,209.1913,209.4278,21984.0
2021-10-04 14:20:00,221.44,221.72,221.36,221.52,26661.0,209.4845,209.7494,209.4089,209.5602,26661.0
2021-10-04 14:25:00,221.5,221.5,221.22,221.28,37145.0,209.5413,209.5413,209.2764,209.3332,37145.0
2021-10-04 14:30:00,221.28,221.4,221.08,221.25,32990.0,209.3332,209.4467,209.144,209.3048,32990.0
2021-10-04 14:35:00,221.22,221.4,221.08,221.31,36901.0,209.2764,209.4467,209.144,209.3616,36901.0
2021-10-04 14:40:00,221.32,221.48,221.21,221.42,31825.0,209.371,209.5224,209.267,209.4656,31825.0
2021-10-04 14:45:00,221.43,221.69,221.41,221.68,37899.0,209.4751,209.7211,209.4562,209.7116,37899.0
2021-10-04 14:50:00,221.68,221.69,221.4,221.53,37680.0,209.7116,209.7211,209.4467,209.5697,37680.0
2021-10-04 14:55:00,221.56,221.63,221.43,221.53,44155.0,209.5981,209.6643,209.4751,209.5697,44155.0
2021-10-04 15:00:00,221.55,221.95,221.48,221.92,64470.0,209.5886,209.967,209.5224,209.9386,64470.0
2021-10-04 15:05:00,221.9,222.01,221.68,221.78,67141.0,209.9197,210.0238,209.7116,209.8062,67141.0
2021-10-04 15:10:00,221.73,221.75,221.49,221.54,28485.0,209.7589,209.7778,209.5319,209.5792,28485.0
2021-10-04 15:15:00,221.55,221.7,221.24,221.24,39310.0,209.5886,209.7305,209.2953,209.2953,39310.0
2021-10-04 15:20:00,221.28,221.29,221.05,221.15,39066.0,209.3332,209.3426,209.1156,209.2102,39066.0
2021-10-04 15:25:00,221.15,221.34,221.05,221.2,53405.0,209.2102,209.3899,209.1156,209.2575,53405.0
2021-10-04 15:30:00,221.2,221.56,221.17,221.46,77627.0,209.2575,209.5981,209.2291,209.5035,77627.0
2021-10-04 15:35:00,221.45,221.46,221.09,221.09,41757.0,209.494,209.5035,209.1534,209.1534,41757.0
2021-10-04 15:40:00,221.16,221.87,221.13,221.75,67925.0,209.2197,209.8913,209.1913,209.7778,67925.0
2021-10-04 15:45:00,221.79,221.91,221.65,221.67,37652.0,209.8157,209.9292,209.6832,209.7021,37652.0
2021-10-04 15:50:00,221.65,221.65,221.01,221.08,75153.0,209.6832,209.6832,209.0778,209.144,75153.0
2021-10-04 15:55:00,221.15,221.77,221.15,221.7,102014.0,209.2102,209.7967,209.2102,209.7305,102014.0
2021-10-05 09:30:00,222.43,222.72,222.33,222.48,117854.0,210.4211,210.6954,210.3265,210.4684,117854.0
2021-10-05 09:35:00,222.52,222.81,222.1,222.4,27143.0,210.5062,210.7806,210.1089,210.3927,27143.0
2021-10-05 09:40:00,222.43,222.59,222.17,222.24,36211.0,210.4211,210.5725,210.1751,210.2414,36211.0
2021-10-05 09:45:00,222.3,222.78,222.25,222.78,21351.0,210.2981,210.7522,210.2508,210.7522,21351.0
2021-10-05 09:50:00,222.81,223.15,222.79,223.09,30710.0,210.7806,211.1022,210.7617,211.0455,30710.0
2021-10-05 09:55:00,223.11,223.29,222.77,222.99,44091.0,211.0644,211.2347,210.7427,210.9509,44091.0
2021-10-05 10:00:00,223.08,223.53,223.0,223.41,55612.0,211.036,211.4617,210.9603,211.3482,55612.0
2021-10-05 10:05:00,223.45,223.67,223.31,223.65,41596.0,211.386,211.5942,211.2536,211.5752,41596.0
2021-10-05 10:10:00,223.68,223.92,223.64,223.91,95663.0,211.6036,211.8307,211.5658,211.8212,95663.0
2021-10-05 10:15:00,223.93,224.0,223.76,223.81,39446.0,211.8401,211.9063,211.6793,211.7266,39446.0
2021-10-05 10:20:00,223.83,224.11,223.8,223.92,108798.0,211.7455,212.0104,211.7171,211.8307,108798.0
2021-10-05 10:25:00,223.96,224.28,223.95,224.25,29088.0,211.8685,212.1712,211.859,212.1428,29088.0
2021-10-05 10:30:00,224.27,224.39,224.16,224.26,20100.0,212.1618,212.2753,212.0577,212.1523,20100.0
2021-10-05 10:35:00,224.27,224.36,223.99,224.01,34637.0,212.1618,212.2469,211.8969,211.9158,34637.0
2021-10-05 10:40:00,224.04,224.29,224.03,224.29,50879.0,211.9442,212.1807,211.9347,212.1807,50879.0
2021-10-05 10:45:00,224.31,224.5,224.3,224.48,33070.0,212.1996,212.3793,212.1901,212.3604,33070.0
2021-10-05 10:50:00,224.48,224.61,224.45,224.6,15489.0,212.3604,212.4834,212.332,212.4739,15489.0
2021-10-05 10:55:00,224.6,224.67,224.52,224.67,15255.0,212.4739,212.5402,212.3983,212.5402,15255.0
2021-10-05 11:00:00,224.65,224.83,224.56,224.79,22323.0,212.5212,212.6915,212.4361,212.6537,22323.0
2021-10-05 11:05:00,224.8,224.99,224.8,224.87,23065.0,212.6631,212.8429,212.6631,212.7294,23065.0
2021-10-05 11:10:00,224.91,224.97,224.86,224.94,22366.0,212.7672,212.824,212.7199,212.7956,22366.0
2021-10-05 11:15:00,224.96,224.98,224.8,224.83,18116.0,212.8145,212.8334,212.6631,212.6915,18116.0
2021-10-05 11:20:00,224.85,224.89,224.72,224.73,20044.0,212.7104,212.7483,212.5875,212.5969,20044.0
2021-10-05 11:25:00,224.7,224.73,224.62,224.64,52112.0,212.5685,212.5969,212.4929,212.5118,52112.0
2021-10-05 11:30:00,224.65,224.73,224.56,224.66,33422.0,212.5212,212.5969,212.4361,212.5307,33422.0
2021-10-05 11:35:00,224.7,224.76,224.45,224.46,32457.0,212.5685,212.6253,212.332,212.3415,32457.0
2021-10-05 11:40:00,224.44,224.46,224.24,224.26,24910.0,212.3226,212.3415,212.1334,212.1523,24910.0
2021-10-05 11:45:00,224.26,224.32,224.13,224.13,21446.0,212.1523,212.2091,212.0293,212.0293,21446.0
2021-10-05 11:50:00,224.13,224.36,224.12,224.32,40565.0,212.0293,212.2469,212.0199,212.2091,40565.0
2021-10-05 11:55:00,224.34,224.5,224.24,224.5,43539.0,212.228,212.3793,212.1334,212.3793,43539.0
2021-10-05 12:00:00,224.49,224.56,224.37,224.55,11176.0,212.3699,212.4361,212.2564,212.4266,11176.0
2021-10-05 12:05:00,224.52,224.7,224.5,224.7,14395.0,212.3983,212.5685,212.3793,212.5685,14395.0
2021-10-05 12:10:00,224.71,224.75,224.62,224.63,19164.0,212.578,212.6158,212.4929,212.5023,19164.0
2021-10-05 12:15:00,224.6,224.62,224.45,224.46,24832.0,212.4739,212.4929,212.332,212.3415,24832.0
2021-10-05 12:20:00,224.45,224.49,224.15,224.16,14227.0,212.332,212.3699,212.0482,212.0577,14227.0
2021-10-05 12:25:00,224.15,224.33,224.12,224.23,16233.0,212.0482,212.2185,212.0199,212.1239,16233.0
2021-10-05 12:30:00,224.2,224.3,224.14,224.25,20418.0,212.0955,212.1901,212.0388,212.1428,20418.0
2021-10-05 12:35:00,224.26,224.27,224.06,224.08,20648.0,212.1523,212.1618,211.9631,211.982,20648.0
2021-10-05 12:40:00,224.1,224.22,224.05,224.12,22793.0,212.0009,212.1145,211.9536,212.0199,22793.0
2021-10-05 12:45:00,224.13,224.35,224.12,224.33,25079.0,212.0293,212.2374,212.0199,212.2185,25079.0
2021-10-05 12:50:00,224.33,224.34,224.23,224.24,10235.0,212.2185,212.228,212.1239,212.1334,10235.0
2021-10-05 12:55:00,224.3,224.43,224.3,224.4,17771.0,212.1901,212.3131,212.1901,212.2847,17771.0
2021-10-05 13:00:00,224.41,224.43,224.2,224.27,32086.0,212.2942,212.3131,212.0955,212.1618,32086.0
2021-10-05 13:05:00,224.29,224.44,224.29,224.41,28915.0,212.1807,212.3226,212.1807,212.2942,28915.0
2021-10-05 13:10:00,224.42,224.52,224.34,224.4,18387.0,212.3037,212.3983,212.228,212.2847,18387.0
2021-10-05 13:15:00,224.43,224.49,224.3,224.45,17839.0,212.3131,212.3699,212.1901,212.332,17839.0
2021-10-05 13:20:00,224.45,224.51,224.39,224.49,24988.0,212.332,212.3888,212.2753,212.3699,24988.0
2021-10-05 13:25:00,224.5,224.53,224.43,224.47,21052.0,212.3793,212.4077,212.3131,212.351,21052.0
2021-10-05 13:30:00,224.48,224.63,224.41,224.49,43005.0,212.3604,212.5023,212.2942,212.3699,43005.0
2021-10-05 13:35:00,224.49,224.57,224.4,224.56,17348.0,212.3699,212.4456,212.2847,212.4361,17348.0
2021-10-05 13:40:00,224.59,224.74,224.59,224.72,16007.0,212.4645,212.6064,212.4645,212.5875,16007.0
2021-10-05 13:45:00,224.76,224.76,224.62,224.67,30732.0,212.6253,212.6253,212.4929,212.5402,30732.0
2021-10-05 13:50:00,224.69,224.8,224.58,224.58,19254.0,212.5591,212.6631,212.455,212.455,19254.0
2021-10-05 13:55:00,224.59,224.67,224.57,224.67,10977.0,212.4645,212.5402,212.4456,212.5402,10977.0
2021-10-05 14:00:00,224.69,224.89,224.67,224.75,40765.0,212.5591,212.7483,212.5402,212.6158,40765.0
2021-10-05 14:05:00,224.77,224.77,224.62,224.65,23107.0,212.6348,212.6348,212.4929,212.5212,23107.0
2021-10-05 14:10:00,224.65,224.78,224.64,224.64,14503.0,212.5212,212.6442,212.5118,212.5118,14503.0
2021-10-05 14:15:00,224.66,224.71,224.58,224.62,52083.0,212.5307,212.578,212.455,212.4929,52083.0
2021-10-05 14:20:00,224.62,224.64,224.53,224.59,21537.0,212.4929,212.5118,212.4077,212.4645,21537.0
2021-10-05 14:25:00,224.59,224.77,224.58,224.76,31799.0,212.4645,212.6348,212.455,212.6253,31799.0
2021-10-05 14:30:00,224.76,224.9,224.76,224.86,40461.0,212.6253,212.7577,212.6253,212.7199,40461.0
2021-10-05 14:35:00,224.87,224.91,224.71,224.8,24062.0,212.7294,212.7672,212.578,212.6631,24062.0
2021-10-05 14:40:00,224.8,224.91,224.77,224.82,13774.0,212.6631,212.7672,212.6348,212.6821,13774.0
2021-10-05 14:45:00,224.85,224.94,224.78,224.83,26023.0,212.7104,212.7956,212.6442,212.6915,26023.0
2021-10-05 14:50:00,224.81,224.91,224.79,224.81,13890.0,212.6726,212.7672,212.6537,212.6726,13890.0
2021-10-05 14:55:00,224.82,224.84,224.65,224.7,55493.0,212.6821,212.701,212.5212,212.5685,55493.0
2021-10-05 15:00:00,224.67,224.79,224.65,224.72,17663.0,212.5402,212.6537,212.5212,212.5875,17663.0
2021-10-05 15:05:00,224.76,224.78,224.67,224.73,23118.0,212.6253,212.6442,212.5402,212.5969,23118.0
2021-10-05 15:10:00,224.71,224.86,224.65,224.86,105599.0,212.578,212.7199,212.5212,212.7199,105599.0
2021-10-05 15:15:00,224.84,224.88,224.68,224.77,20449.0,212.701,212.7388,212.5496,212.6348,20449.0
2021-10-05 15:20:00,224.75,224.77,224.44,224.47,40403.0,212.6158,212.6348,212.3226,212.351,40403.0
2021-10-05 15:25:00,224.52,224.56,224.4,224.46,82660.0,212.3983,212.4361,212.2847,212.3415,82660.0
2021-10-05 15:30:00,224.44,224.55,224.39,224.54,59709.0,212.3226,212.4266,212.2753,212.4172,59709.0
2021-10-05 15:35:00,224.53,224.65,224.43,224.46,42370.0,212.4077,212.5212,212.3131,212.3415,42370.0
2021-10-05 15:40:00,224.45,224.58,224.41,224.44,60020.0,212.332,212.455,212.2942,212.3226,60020.0
2021-10-05 15:45:00,224.44,224.46,224.3,224.33,39901.0,212.3226,212.3415,212.1901,212.2185,39901.0
2021-10-05 15:50:00,224.35,224.35,223.97,224.01,87334.0,212.2374,212.2374,211.878,211.9158,87334.0
2021-10-05 15:55:00,223.99,224.06,223.72,223.8,81692.0,211.8969,211.9631,211.6415,211.7171,81692.0
2021-10-06 09:30:00,221.89,222.59,221.71,222.5,188766.0,209.9103,210.5725,209.74,210.4873,188766.0
2021-10-06 09:35:00,222.61,222.94,222.6,222.69,36481.0,210.5914,210.9036,210.5819,210.6671,36481.0
2021-10-06 09:40:00,222.73,222.99,222.63,222.95,55768.0,210.7049,210.9509,210.6103,210.913,55768.0
2021-10-06 09:45:00,222.89,222.98,222.34,222.4,54264.0,210.8563,210.9414,210.336,210.3927,54264.0
2021-10-06 09:50:00,222.37,222.37,221.83,221.92,32204.0,210.3643,210.3643,209.8535,209.9386,32204.0
2021-10-06 09:55:00,221.92,221.92,221.6,221.72,30715.0,209.9386,209.9386,209.6359,209.7494,30715.0
2021-10-06 10:00:00,221.61,221.61,221.04,221.2,64712.0,209.6454,209.6454,209.1061,209.2575,64712.0
2021-10-06 10:05:00,221.19,221.55,220.98,221.45,51147.0,209.248,209.5886,209.0494,209.494,51147.0
2021-10-06 10:10:00,221.43,221.96,221.22,221.94,45254.0,209.4751,209.9765,209.2764,209.9576,45254.0
2021-10-06 10:15:00,221.92,221.92,221.22,221.4,44317.0,209.9386,209.9386,209.2764,209.4467,44317.0
2021-10-06 10:20:00,221.39,222.66,221.38,222.66,30267.0,209.4372,210.6387,209.4278,210.6387,30267.0
2021-10-06 10:25:00,222.67,222.71,222.4,222.5,28276.0,210.6481,210.686,210.3927,210.4873,28276.0
2021-10-06 10:30:00,222.46,222.94,222.44,222.56,28154.0,210.4495,210.9036,210.4306,210.5441,28154.0
2021-10-06 10:35:00,222.54,222.67,222.26,222.65,22985.0,210.5252,210.6481,210.2603,210.6292,22985.0
2021-10-06 10:40:00,222.65,222.65,222.23,222.23,23923.0,210.6292,210.6292,210.2319,210.2319,23923.0
2021-10-06 10:45:00,222.28,222.56,221.99,222.56,28578.0,210.2792,210.5441,210.0049,210.5441,28578.0
2021-10-06 10:50:00,222.55,222.61,222.31,222.6,25658.0,210.5346,210.5914,210.3076,210.5819,25658.0
2021-10-06 10:55:00,222.64,222.67,222.4,222.6,21362.0,210.6198,210.6481,210.3927,210.5819,21362.0
2021-10-06 11:00:00,222.62,222.98,222.51,222.83,20083.0,210.6008,210.9414,210.4968,210.7995,20083.0
2021-10-06 11:05:00,222.78,222.82,222.47,222.57,26783.0,210.7522,210.79,210.4589,210.5535,26783.0
2021-10-06 11:10:00,222.63,222.63,222.24,222.57,13112.0,210.6103,210.6103,210.2414,210.5535,13112.0
2021-10-06 11:15:00,222.48,222.55,222.34,222.4,16688.0,210.4684,210.5346,210.336,210.3927,16688.0
2021-10-06 11:20:00,222.41,222.41,221.9,221.92,16632.0,210.4022,210.4022,209.9197,209.9386,16632.0
2021-10-06 11:25:00,221.91,222.13,221.9,221.95,38317.0,209.9292,210.1373,209.9197,209.967,38317.0
2021-10-06 11:30:00,221.96,222.21,221.68,221.85,23122.0,209.9765,210.213,209.7116,209.8724,23122.0
2021-10-06 11:35:00,221.87,222.11,221.77,222.11,23454.0,209.8913,210.1184,209.7967,210.1184,23454.0
2021-10-06 11:40:00,222.14,222.2,221.87,222.01,37462.0,210.1468,210.2035,209.8913,210.0238,37462.0
2021-10-06 11:45:00,222.07,222.31,222.0,222.17,14550.0,210.0805,210.3076,210.0143,210.1751,14550.0
2021-10-06 11:50:00,222.24,222.61,222.24,222.61,31646.0,210.2414,210.5914,210.2414,210.5914,31646.0
2021-10-06 11:55:00,222.62,222.9,222.57,222.85,20347.0,210.6008,210.8657,210.5535,210.8184,20347.0
2021-10-06 12:00:00,222.87,222.87,222.53,222.56,34928.0,210.8373,210.8373,210.5157,210.5441,34928.0
2021-10-06 12:05:00,222.54,222.6,222.12,222.12,27796.0,210.5252,210.5819,210.1278,210.1278,27796.0
2021-10-06 12:10:00,222.15,222.2,222.07,222.08,19088.0,210.1562,210.2035,210.0805,210.09,19088.0
2021-10-06 12:15:00,222.07,222.31,221.99,222.26,25437.0,210.0805,210.3076,210.0049,210.2603,25437.0
2021-10-06 12:20:00,222.26,222.27,222.03,222.2,28194.0,210.2603,210.2697,210.0427,210.2035,28194.0
2021-10-06 12:25:00,222.16,222.35,221.85,222.09,19225.0,210.1657,210.3454,209.8724,210.0995,19225.0
2021-10-06 12:30:00,222.07,222.15,221.96,222.14,7500.0,210.0805,210.1562,209.9765,210.1468,7500.0
2021-10-06 12:35:00,222.09,222.15,221.91,222.14,39472.0,210.0995,210.1562,209.9292,210.1468,39472.0
2021-10-06 12:40:00,222.12,222.48,222.12,222.48,23801.0,210.1278,210.4684,210.1278,210.4684,23801.0
2021-10-06 12:45:00,222.5,222.56,222.18,222.19,10369.0,210.4873,210.5441,210.1846,210.1941,10369.0
2021-10-06 12:50:00,222.27,222.42,222.23,222.3,39599.0,210.2697,210.4116,210.2319,210.2981,39599.0
2021-10-06 12:55:00,222.27,222.48,222.24,222.28,59150.0,210.2697,210.4684,210.2414,210.2792,59150.0
2021-10-06 13:00:00,222.3,222.41,222.1,222.19,17622.0,210.2981,210.4022,210.1089,210.1941,17622.0
2021-10-06 13:05:00,222.17,222.18,221.85,222.06,17428.0,210.1751,210.1846,209.8724,210.0711,17428.0
2021-10-06 13:10:00,222.04,222.28,221.88,222.27,32600.0,210.0522,210.2792,209.9008,210.2697,32600.0
2021-10-06 13:15:00,222.25,222.37,222.22,222.34,11576.0,210.2508,210.3643,210.2224,210.336,11576.0
2021-10-06 13:20:00,222.34,222.62,222.25,222.51,20740.0,210.336,210.6008,210.2508,210.4968,20740.0
2021-10-06 13:25:00,222.53,222.85,222.5,222.85,14098.0,210.5157,210.8184,210.4873,210.8184,14098.0
2021-10-06 13:30:00,222.85,223.26,222.85,223.26,29436.0,210.8184,211.2063,210.8184,211.2063,29436.0
2021-10-06 13:35:00,223.26,223.62,223.17,223.59,19624.0,211.2063,211.5469,211.1211,211.5185,19624.0
2021-10-06 13:40:00,223.58,223.58,223.43,223.52,21622.0,211.509,211.509,211.3671,211.4523,21622.0
2021-10-06 13:45:00,223.53,223.69,223.53,223.64,15116.0,211.4617,211.6131,211.4617,211.5658,15116.0
2021-10-06 13:50:00,223.62,223.62,223.17,223.18,13488.0,211.5469,211.5469,211.1211,211.1306,13488.0
2021-10-06 13:55:00,223.21,223.57,223.19,223.57,27327.0,211.159,211.4996,211.1401,211.4996,27327.0
2021-10-06 14:00:00,223.58,223.8,223.31,223.75,36965.0,211.509,211.7171,211.2536,211.6698,36965.0
2021-10-06 14:05:00,223.75,223.89,223.55,223.89,19418.0,211.6698,211.8023,211.4806,211.8023,19418.0
2021-10-06 14:10:00,223.95,224.22,223.92,224.15,23678.0,211.859,212.1145,211.8307,212.0482,23678.0
2021-10-06 14:15:00,224.19,224.34,224.12,224.34,21565.0,212.0861,212.228,212.0199,212.228,21565.0
2021-10-06 14:20:00,224.38,224.4,224.06,224.08,32373.0,212.2658,212.2847,211.9631,211.982,32373.0
2021-10-06 14:25:00,224.13,224.3,224.13,224.29,18305.0,212.0293,212.1901,212.0293,212.1807,18305.0
2021-10-06 14:30:00,224.27,224.31,224.15,224.24,17900.0,212.1618,212.1996,212.0482,212.1334,17900.0
2021-10-06 14:35:00,224.23,224.34,224.15,224.33,13087.0,212.1239,212.228,212.0482,212.2185,13087.0
2021-10-06 14:40:00,224.34,224.54,224.34,224.47,54716.0,212.228,212.4172,212.228,212.351,54716.0
2021-10-06 14:45:00,224.49,224.58,224.3,224.32,43564.0,212.3699,212.455,212.1901,212.2091,43564.0
2021-10-06 14:50:00,224.29,224.39,224.04,224.25,32324.0,212.1807,212.2753,211.9442,212.1428,32324.0
2021-10-06 14:55:00,224.21,224.33,223.9,223.9,20574.0,212.105,212.2185,211.8117,211.8117,20574.0
2021-10-06 15:00:00,223.94,224.1,223.9,223.96,19984.0,211.8496,212.0009,211.8117,211.8685,19984.0
2021-10-06 15:05:00,223.93,224.15,223.9,223.93,30109.0,211.8401,212.0482,211.8117,211.8401,30109.0
2021-10-06 15:10:00,223.98,224.2,223.84,223.98,24928.0,211.8874,212.0955,211.755,211.8874,24928.0
2021-10-06 15:15:00,224.04,224.25,224.02,224.09,18291.0,211.9442,212.1428,211.9253,211.9915,18291.0
2021-10-06 15:20:00,224.11,224.13,223.9,224.12,15718.0,212.0104,212.0293,211.8117,212.0199,15718.0
2021-10-06 15:25:00,224.11,224.23,224.07,224.21,39519.0,212.0104,212.1239,211.9726,212.105,39519.0
2021-10-06 15:30:00,224.15,224.25,224.01,224.03,18232.0,212.0482,212.1428,211.9158,211.9347,18232.0
2021-10-06 15:35:00,224.05,224.06,223.78,223.94,31220.0,211.9536,211.9631,211.6982,211.8496,31220.0
2021-10-06 15:40:00,223.95,224.17,223.94,224.17,19124.0,211.859,212.0672,211.8496,212.0672,19124.0
2021-10-06 15:45:00,224.14,224.45,224.01,224.31,31301.0,212.0388,212.332,211.9158,212.1996,31301.0
2021-10-06 15:50:00,224.35,224.59,224.33,224.48,62864.0,212.2374,212.4645,212.2185,212.3604,62864.0
2021-10-06 15:55:00,224.48,224.81,224.47,224.7,60915.0,212.3604,212.6726,212.351,212.5685,60915.0
2021-10-07 09:30:00,226.5,227.24,226.11,227.18,120938.0,214.2714,214.9714,213.9024,214.9146,120938.0
2021-10-07 09:35:00,227.26,227.45,227.13,227.29,50580.0,214.9903,215.1701,214.8673,215.0187,50580.0
2021-10-07 09:40:00,227.31,227.48,227.14,227.21,38242.0,215.0376,215.1985,214.8768,214.943,38242.0
2021-10-07 09:45:00,227.25,227.35,227.04,227.18,40027.0,214.9809,215.0755,214.7822,214.9146,40027.0
2021-10-07 09:50:00,227.17,227.63,227.17,227.5,65368.0,214.9052,215.3404,214.9052,215.2174,65368.0
2021-10-07 09:55:00,227.51,227.82,227.49,227.82,30790.0,215.2268,215.5201,215.2079,215.5201,30790.0
2021-10-07 10:00:00,227.86,228.08,227.74,228.05,64223.0,215.5579,215.7661,215.4444,215.7377,64223.0
2021-10-07 10:05:00,228.07,228.08,227.86,227.98,21983.0,215.7566,215.7661,215.5579,215.6715,21983.0
2021-10-07 10:10:00,228.0,228.17,227.97,228.13,39947.0,215.6904,215.8512,215.662,215.8134,39947.0
2021-10-07 10:15:00,228.15,228.28,228.09,228.17,36662.0,215.8323,215.9553,215.7755,215.8512,36662.0
2021-10-07 10:20:00,228.2,228.28,228.12,228.12,28114.0,215.8796,215.9553,215.8039,215.8039,28114.0
2021-10-07 10:25:00,228.12,228.24,228.08,228.2,12674.0,215.8039,215.9174,215.7661,215.8796,12674.0
2021-10-07 10:30:00,228.25,228.33,228.14,228.29,26021.0,215.9269,216.0026,215.8228,215.9647,26021.0
2021-10-07 10:35:00,228.31,228.34,227.97,227.98,17056.0,215.9836,216.012,215.662,215.6715,17056.0
2021-10-07 10:40:00,228.01,228.17,228.0,228.08,15830.0,215.6998,215.8512,215.6904,215.7661,15830.0
2021-10-07 10:45:00,228.09,228.21,228.08,228.18,17539.0,215.7755,215.889,215.7661,215.8607,17539.0
2021-10-07 10:50:00,228.2,228.26,228.17,228.24,20815.0,215.8796,215.9363,215.8512,215.9174,20815.0
2021-10-07 10:55:00,228.25,228.27,228.18,228.23,69739.0,215.9269,215.9458,215.8607,215.908,69739.0
2021-10-07 11:00:00,228.21,228.26,228.13,228.22,14805.0,215.889,215.9363,215.8134,215.8985,14805.0
2021-10-07 11:05:00,228.24,228.25,228.12,228.13,23853.0,215.9174,215.9269,215.8039,215.8134,23853.0
2021-10-07 11:10:00,228.13,228.16,228.03,228.07,36508.0,215.8134,215.8417,215.7188,215.7566,36508.0
2021-10-07 11:15:00,228.11,228.11,227.84,227.91,21612.0,215.7944,215.7944,215.539,215.6052,21612.0
2021-10-07 11:20:00,227.96,228.08,227.95,228.03,19201.0,215.6525,215.7661,215.6431,215.7188,19201.0
2021-10-07 11:25:00,228.0,228.09,227.96,228.07,16218.0,215.6904,215.7755,215.6525,215.7566,16218.0
2021-10-07 11:30:00,228.05,228.12,228.02,228.1,33073.0,215.7377,215.8039,215.7093,215.785,33073.0
2021-10-07 11:35:00,228.1,228.16,228.09,228.11,12133.0,215.785,215.8417,215.7755,215.7944,12133.0
2021-10-07 11:40:00,228.12,228.24,228.1,228.23,42226.0,215.8039,215.9174,215.785,215.908,42226.0
2021-10-07 11:45:00,228.23,228.26,228.2,228.23,10893.0,215.908,215.9363,215.8796,215.908,10893.0
2021-10-07 11:50:00,228.25,228.25,228.12,228.22,38290.0,215.9269,215.9269,215.8039,215.8985,38290.0
2021-10-07 11:55:00,228.23,228.3,228.21,228.28,31647.0,215.908,215.9742,215.889,215.9553,31647.0
2021-10-07 12:00:00,228.29,228.36,228.23,228.25,30668.0,215.9647,216.0309,215.908,215.9269,30668.0
2021-10-07 12:05:00,228.26,228.28,228.11,228.18,33345.0,215.9363,215.9553,215.7944,215.8607,33345.0
2021-10-07 12:10:00,228.14,228.15,228.01,228.06,74512.0,215.8228,215.8323,215.6998,215.7471,74512.0
2021-10-07 12:15:00,228.05,228.13,227.99,228.09,14327.0,215.7377,215.8134,215.6809,215.7755,14327.0
2021-10-07 12:20:00,228.11,228.19,228.07,228.17,22760.0,215.7944,215.8701,215.7566,215.8512,22760.0
2021-10-07 12:25:00,228.18,228.2,228.1,228.1,59648.0,215.8607,215.8796,215.785,215.785,59648.0
2021-10-07 12:30:00,228.11,228.21,228.11,228.18,12573.0,215.7944,215.889,215.7944,215.8607,12573.0
2021-10-07 12:35:00,228.16,228.25,228.14,228.24,40851.0,215.8417,215.9269,215.8228,215.9174,40851.0
2021-10-07 12:40:00,228.23,228.25,228.07,228.11,29515.0,215.908,215.9269,215.7566,215.7944,29515.0
2021-10-07 12:45:00,228.12,228.13,227.95,228.02,60602.0,215.8039,215.8134,215.6431,215.7093,60602.0
2021-10-07 12:50:00,227.99,228.1,227.99,228.09,19846.0,215.6809,215.785,215.6809,215.7755,19846.0
2021-10-07 12:55:00,228.11,228.21,228.08,228.21,9731.0,215.7944,215.889,215.7661,215.889,9731.0
2021-10-07 13:00:00,228.17,228.2,228.09,228.12,39459.0,215.8512,215.8796,215.7755,215.8039,39459.0
2021-10-07 13:05:00,228.13,228.16,228.01,228.1,16194.0,215.8134,215.8417,215.6998,215.785,16194.0
2021-10-07 13:10:00,228.08,228.12,228.06,228.12,9362.0,215.7661,215.8039,215.7471,215.8039,9362.0
2021-10-07 13:15:00,228.1,228.16,228.1,228.16,15007.0,215.785,215.8417,215.785,215.8417,15007.0
2021-10-07 13:20:00,228.15,228.17,228.09,228.15,21884.0,215.8323,215.8512,215.7755,215.8323,21884.0
2021-10-07 13:25:00,228.13,228.27,228.12,228.26,20723.0,215.8134,215.9458,215.8039,215.9363,20723.0
2021-10-07 13:30:00,228.25,228.25,228.13,228.19,11216.0,215.9269,215.9269,215.8134,215.8701,11216.0
2021-10-07 13:35:00,228.17,228.21,228.07,228.12,17987.0,215.8512,215.889,215.7566,215.8039,17987.0
2021-10-07 13:40:00,228.13,228.18,228.13,228.16,21907.0,215.8134,215.8607,215.8134,215.8417,21907.0
2021-10-07 13:45:00,228.17,228.18,228.04,228.05,24219.0,215.8512,215.8607,215.7282,215.7377,24219.0
2021-10-07 13:50:00,228.02,228.05,227.92,228.01,21626.0,215.7093,215.7377,215.6147,215.6998,21626.0
2021-10-07 13:55:00,228.01,228.06,227.92,227.95,16821.0,215.6998,215.7471,215.6147,215.6431,16821.0
2021-10-07 14:00:00,227.95,227.96,227.6,227.71,29434.0,215.6431,215.6525,215.312,215.416,29434.0
2021-10-07 14:05:00,227.69,227.8,227.67,227.73,10705.0,215.3971,215.5012,215.3782,215.435,10705.0
2021-10-07 14:10:00,227.69,227.78,227.65,227.75,17911.0,215.3971,215.4823,215.3593,215.4539,17911.0
2021-10-07 14:15:00,227.75,227.79,227.69,227.73,33126.0,215.4539,215.4917,215.3971,215.435,33126.0
2021-10-07 14:20:00,227.7,227.77,227.6,227.6,17074.0,215.4066,215.4728,215.312,215.312,17074.0
2021-10-07 14:25:00,227.59,227.59,227.5,227.52,12316.0,215.3025,215.3025,215.2174,215.2363,12316.0
2021-10-07 14:30:00,227.55,227.61,227.44,227.51,32582.0,215.2647,215.3214,215.1606,215.2268,32582.0
2021-10-07 14:35:00,227.51,227.53,227.38,227.4,13616.0,215.2268,215.2458,215.1039,215.1228,13616.0
2021-10-07 14:40:00,227.37,227.38,227.22,227.27,12127.0,215.0944,215.1039,214.9525,214.9998,12127.0
2021-10-07 14:45:00,227.25,227.3,227.2,227.29,19550.0,214.9809,215.0282,214.9336,215.0187,19550.0
2021-10-07 14:50:00,227.25,227.27,227.06,227.16,13529.0,214.9809,214.9998,214.8011,214.8957,13529.0
2021-10-07 14:55:00,227.17,227.28,227.11,227.12,16319.0,214.9052,215.0093,214.8484,214.8579,16319.0
2021-10-07 15:00:00,227.05,227.22,226.97,227.18,11419.0,214.7917,214.9525,214.716,214.9146,11419.0
2021-10-07 15:05:00,227.24,227.38,227.23,227.36,25275.0,214.9714,215.1039,214.9619,215.0849,25275.0
2021-10-07 15:10:00,227.35,227.49,227.25,227.48,18985.0,215.0755,215.2079,214.9809,215.1985,18985.0
2021-10-07 15:15:00,227.45,227.55,227.39,227.52,48363.0,215.1701,215.2647,215.1133,215.2363,48363.0
2021-10-07 15:20:00,227.52,227.56,227.41,227.42,60371.0,215.2363,215.2741,215.1322,215.1417,60371.0
2021-10-07 15:25:00,227.43,227.43,227.25,227.35,111653.0,215.1512,215.1512,214.9809,215.0755,111653.0
2021-10-07 15:30:00,227.33,227.41,227.25,227.35,25170.0,215.0566,215.1322,214.9809,215.0755,25170.0
2021-10-07 15:35:00,227.34,227.34,227.14,227.14,38324.0,215.066,215.066,214.8768,214.8768,38324.0
2021-10-07 15:40:00,227.14,227.25,226.9,226.9,49148.0,214.8768,214.9809,214.6498,214.6498,49148.0
2021-10-07 15:45:00,226.9,227.06,226.83,227.06,36488.0,214.6498,214.8011,214.5835,214.8011,36488.0
2021-10-07 15:50:00,227.09,227.09,226.75,226.98,74062.0,214.8295,214.8295,214.5079,214.7254,74062.0
2021-10-07 15:55:00,226.95,226.96,226.69,226.9,77310.0,214.6971,214.7065,214.4511,214.6498,77310.0
2021-10-08 09:30:00,227.4,227.56,226.73,226.73,70115.0,215.1228,215.2741,214.4889,214.4889,70115.0
2021-10-08 09:35:00,226.74,226.9,226.51,226.89,31181.0,214.4984,214.6498,214.2808,214.6403,31181.0
2021-10-08 09:40:00,226.94,227.36,226.91,226.94,20633.0,214.6876,215.0849,214.6592,214.6876,20633.0
2021-10-08 09:45:00,226.93,227.24,226.68,226.98,20847.0,214.6781,214.9714,214.4416,214.7254,20847.0
2021-10-08 09:50:00,226.99,227.02,226.57,226.82,26657.0,214.7349,214.7633,214.3376,214.5741,26657.0
2021-10-08 09:55:00,226.81,227.1,226.81,226.83,23989.0,214.5646,214.839,214.5646,214.5835,23989.0
2021-10-08 10:00:00,226.79,227.36,226.79,227.31,39789.0,214.5457,215.0849,214.5457,215.0376,39789.0
2021-10-08 10:05:00,227.33,227.43,227.17,227.32,21100.0,215.0566,215.1512,214.9052,215.0471,21100.0
2021-10-08 10:10:00,227.36,227.41,227.11,227.41,24793.0,215.0849,215.1322,214.8484,215.1322,24793.0
2021-10-08 10:15:00,227.35,227.5,227.21,227.28,28581.0,215.0755,215.2174,214.943,215.0093,28581.0
2021-10-08 10:20:00,227.27,227.32,227.13,227.18,14870.0,214.9998,215.0471,214.8673,214.9146,14870.0
2021-10-08 10:25:00,227.18,227.23,227.1,227.1,30768.0,214.9146,214.9619,214.839,214.839,30768.0
2021-10-08 10:30:00,227.15,227.26,227.02,227.07,9584.0,214.8863,214.9903,214.7633,214.8106,9584.0
2021-10-08 10:35:00,227.11,227.2,227.0,227.0,19238.0,214.8484,214.9336,214.7444,214.7444,19238.0
2021-10-08 10:40:00,226.94,226.94,226.55,226.75,11730.0,214.6876,214.6876,214.3187,214.5079,11730.0
2021-10-08 10:45:00,226.81,227.02,226.73,226.95,11370.0,214.5646,214.7633,214.4889,214.6971,11370.0
2021-10-08 10:50:00,226.98,227.18,226.91,227.14,15438.0,214.7254,214.9146,214.6592,214.8768,15438.0
2021-10-08 10:55:00,227.09,227.15,226.97,227.0,9336.0,214.8295,214.8863,214.716,214.7444,9336.0
2021-10-08 11:00:00,227.0,227.06,226.81,226.82,12822.0,214.7444,214.8011,214.5646,214.5741,12822.0
2021-10-08 11:05:00,226.81,227.08,226.78,227.03,22405.0,214.5646,214.82,214.5362,214.7727,22405.0
2021-10-08 11:10:00,227.06,227.2,226.99,227.17,18269.0,214.8011,214.9336,214.7349,214.9052,18269.0
2021-10-08 11:15:00,227.15,227.23,227.1,227.21,10596.0,214.8863,214.9619,214.839,214.943,10596.0
2021-10-08 11:20:00,227.22,227.22,227.01,227.02,21956.0,214.9525,214.9525,214.7538,214.7633,21956.0
2021-10-08 11:25:00,227.01,227.1,226.93,227.05,9649.0,214.7538,214.839,214.6781,214.7917,9649.0
2021-10-08 11:30:00,227.03,227.07,226.82,226.86,9756.0,214.7727,214.8106,214.5741,214.6119,9756.0
2021-10-08 11:35:00,226.83,226.87,226.73,226.84,9058.0,214.5835,214.6214,214.4889,214.593,9058.0
2021-10-08 11:40:00,226.84,226.84,226.71,226.74,10484.0,214.593,214.593,214.47,214.4984,10484.0
2021-10-08 11:45:00,226.76,226.82,226.67,226.68,3880.0,214.5173,214.5741,214.4322,214.4416,3880.0
2021-10-08 11:50:00,226.71,226.79,226.58,226.69,8054.0,214.47,214.5457,214.347,214.4511,8054.0
2021-10-08 11:55:00,226.66,226.69,226.54,226.59,16306.0,214.4227,214.4511,214.3092,214.3565,16306.0
2021-10-08 12:00:00,226.62,226.69,226.49,226.69,16093.0,214.3849,214.4511,214.2619,214.4511,16093.0
2021-10-08 12:05:00,226.69,226.76,226.66,226.71,9997.0,214.4511,214.5173,214.4227,214.47,9997.0
2021-10-08 12:10:00,226.72,226.74,226.57,226.74,8826.0,214.4795,214.4984,214.3376,214.4984,8826.0
2021-10-08 12:15:00,226.7,226.7,226.55,226.59,23437.0,214.4606,214.4606,214.3187,214.3565,23437.0
2021-10-08 12:20:00,226.59,226.63,226.51,226.56,12175.0,214.3565,214.3943,214.2808,214.3281,12175.0
2021-10-08 12:25:00,226.51,226.53,226.3,226.32,13143.0,214.2808,214.2997,214.0822,214.1011,13143.0
2021-10-08 12:30:00,226.35,226.45,226.29,226.45,14940.0,214.1295,214.2241,214.0727,214.2241,14940.0
2021-10-08 12:35:00,226.43,226.65,226.42,226.64,12888.0,214.2051,214.4133,214.1957,214.4038,12888.0
2021-10-08 12:40:00,226.64,226.76,226.61,226.72,23312.0,214.4038,214.5173,214.3754,214.4795,23312.0
2021-10-08 12:45:00,226.72,226.73,226.59,226.62,10588.0,214.4795,214.4889,214.3565,214.3849,10588.0
2021-10-08 12:50:00,226.61,226.72,226.6,226.72,9315.0,214.3754,214.4795,214.366,214.4795,9315.0
2021-10-08 12:55:00,226.73,226.74,226.55,226.55,11381.0,214.4889,214.4984,214.3187,214.3187,11381.0
2021-10-08 13:00:00,226.55,226.65,226.53,226.54,11263.0,214.3187,214.4133,214.2997,214.3092,11263.0
2021-10-08 13:05:00,226.54,226.55,226.43,226.44,12445.0,214.3092,214.3187,214.2051,214.2146,12445.0
2021-10-08 13:10:00,226.43,226.61,226.42,226.56,10055.0,214.2051,214.3754,214.1957,214.3281,10055.0
2021-10-08 13:15:00,226.48,226.48,226.05,226.06,23662.0,214.2524,214.2524,213.8457,213.8551,23662.0
2021-10-08 13:20:00,226.06,226.15,226.02,226.08,17494.0,213.8551,213.9403,213.8173,213.874,17494.0
2021-10-08 13:25:00,226.05,226.18,226.04,226.17,14757.0,213.8457,213.9686,213.8362,213.9592,14757.0
2021-10-08 13:30:00,226.07,226.23,226.07,226.23,7497.0,213.8646,214.0159,213.8646,214.0159,7497.0
2021-10-08 13:35:00,226.23,226.25,226.06,226.09,18726.0,214.0159,214.0349,213.8551,213.8835,18726.0
2021-10-08 13:40:00,226.09,226.16,226.06,226.09,13745.0,213.8835,213.9497,213.8551,213.8835,13745.0
2021-10-08 13:45:00,226.09,226.25,226.08,226.23,28398.0,213.8835,214.0349,213.874,214.0159,28398.0
2021-10-08 13:50:00,226.24,226.27,226.21,226.25,7332.0,214.0254,214.0538,213.997,214.0349,7332.0
2021-10-08 13:55:00,226.26,226.46,226.25,226.43,7414.0,214.0443,214.2335,214.0349,214.2051,7414.0
2021-10-08 14:00:00,226.44,226.62,226.41,226.58,14595.0,214.2146,214.3849,214.1862,214.347,14595.0
2021-10-08 14:05:00,226.59,226.66,226.57,226.62,14059.0,214.3565,214.4227,214.3376,214.3849,14059.0
2021-10-08 14:10:00,226.61,226.66,226.54,226.6,13387.0,214.3754,214.4227,214.3092,214.366,13387.0
2021-10-08 14:15:00,226.61,226.79,226.55,226.71,7521.0,214.3754,214.5457,214.3187,214.47,7521.0
2021-10-08 14:20:00,226.75,226.85,226.71,226.81,6388.0,214.5079,214.6025,214.47,214.5646,6388.0
2021-10-08 14:25:00,226.8,227.01,226.8,226.99,28215.0,214.5552,214.7538,214.5552,214.7349,28215.0
2021-10-08 14:30:00,227.01,227.09,226.95,227.01,29657.0,214.7538,214.8295,214.6971,214.7538,29657.0
2021-10-08 14:35:00,226.98,226.99,226.81,226.89,16191.0,214.7254,214.7349,214.5646,214.6403,16191.0
2021-10-08 14:40:00,226.9,226.9,226.82,226.83,7459.0,214.6498,214.6498,214.5741,214.5835,7459.0
2021-10-08 14:45:00,226.83,226.87,226.77,226.84,19149.0,214.5835,214.6214,214.5268,214.593,19149.0
2021-10-08 14:50:00,226.83,226.86,226.74,226.74,10112.0,214.5835,214.6119,214.4984,214.4984,10112.0
2021-10-08 14:55:00,226.73,226.86,226.73,226.79,14117.0,214.4889,214.6119,214.4889,214.5457,14117.0
2021-10-08 15:00:00,226.77,226.87,226.71,226.82,5479.0,214.5268,214.6214,214.47,214.5741,5479.0
2021-10-08 15:05:00,226.84,226.93,226.78,226.86,15406.0,214.593,214.6781,214.5362,214.6119,15406.0
2021-10-08 15:10:00,226.84,226.95,226.83,226.9,14010.0,214.593,214.6971,214.5835,214.6498,14010.0
2021-10-08 15:15:00,226.89,226.9,226.73,226.82,25412.0,214.6403,214.6498,214.4889,214.5741,25412.0
2021-10-08 15:20:00,226.82,226.88,226.73,226.78,10155.0,214.5741,214.6308,214.4889,214.5362,10155.0
2021-10-08 15:25:00,226.8,226.83,226.75,226.79,12297.0,214.5552,214.5835,214.5079,214.5457,12297.0
2021-10-08 15:30:00,226.78,226.81,226.67,226.74,10944.0,214.5362,214.5646,214.4322,214.4984,10944.0
2021-10-08 15:35:00,226.73,226.74,226.42,226.44,26262.0,214.4889,214.4984,214.1957,214.2146,26262.0
2021-10-08 15:40:00,226.46,226.53,226.32,226.37,13483.0,214.2335,214.2997,214.1011,214.1484,13483.0
2021-10-08 15:45:00,226.35,226.44,226.27,226.3,24694.0,214.1295,214.2146,214.0538,214.0822,24694.0
2021-10-08 15:50:00,226.26,226.35,226.11,226.27,16757.0,214.0443,214.1295,213.9024,214.0538,16757.0
2021-10-08 15:55:00,226.28,226.4,226.22,226.3,46226.0,214.0632,214.1768,214.0065,214.0822,46226.0
2021-10-11 09:30:00,226.07,226.23,225.81,225.96,121671.0,213.8646,214.0159,213.6186,213.7605,121671.0
2021-10-11 09:35:00,226.02,226.14,225.89,226.05,20101.0,213.8173,213.9308,213.6943,213.8457,20101.0
2021-10-11 09:40:00,226.15,226.5,226.15,226.44,30646.0,213.9403,214.2714,213.9403,214.2146,30646.0
2021-10-11 09:45:00,226.55,226.77,226.45,226.68,15735.0,214.3187,214.5268,214.2241,214.4416,15735.0
2021-10-11 09:50:00,226.7,227.05,226.69,226.98,18716.0,214.4606,214.7917,214.4511,214.7254,18716.0
2021-10-11 09:55:00,226.97,227.08,226.94,227.06,19757.0,214.716,214.82,214.6876,214.8011,19757.0
2021-10-11 10:00:00,227.1,227.26,227.08,227.14,23196.0,214.839,214.9903,214.82,214.8768,23196.0
2021-10-11 10:05:00,227.15,227.22,227.07,227.15,28903.0,214.8863,214.9525,214.8106,214.8863,28903.0
2021-10-11 10:10:00,227.15,227.42,227.14,227.27,65203.0,214.8863,215.1417,214.8768,214.9998,65203.0
2021-10-11 10:15:00,227.3,227.41,227.26,227.38,46182.0,215.0282,215.1322,214.9903,215.1039,46182.0
2021-10-11 10:20:00,227.43,227.54,227.39,227.53,36982.0,215.1512,215.2552,215.1133,215.2458,36982.0
2021-10-11 10:25:00,227.53,227.53,227.38,227.51,12658.0,215.2458,215.2458,215.1039,215.2268,12658.0
2021-10-11 10:30:00,227.53,227.55,227.4,227.47,13332.0,215.2458,215.2647,215.1228,215.189,13332.0
2021-10-11 10:35:00,227.45,227.52,227.45,227.51,14458.0,215.1701,215.2363,215.1701,215.2268,14458.0
2021-10-11 10:40:00,227.52,227.53,227.24,227.34,12454.0,215.2363,215.2458,214.9714,215.066,12454.0
2021-10-11 10:45:00,227.32,227.33,227.25,227.3,17566.0,215.0471,215.0566,214.9809,215.0282,17566.0
2021-10-11 10:50:00,227.32,227.49,227.32,227.42,32299.0,215.0471,215.2079,215.0471,215.1417,32299.0
2021-10-11 10:55:00,227.41,227.46,227.29,227.29,11309.0,215.1322,215.1795,215.0187,215.0187,11309.0
2021-10-11 11:00:00,227.3,227.38,227.26,227.38,235766.0,215.0282,215.1039,214.9903,215.1039,235766.0
2021-10-11 11:05:00,227.38,227.42,227.36,227.39,92953.0,215.1039,215.1417,215.0849,215.1133,92953.0
2021-10-11 11:10:00,227.42,227.44,227.34,227.34,21405.0,215.1417,215.1606,215.066,215.066,21405.0
2021-10-11 11:15:00,227.34,227.34,227.1,227.1,21311.0,215.066,215.066,214.839,214.839,21311.0
2021-10-11 11:20:00,227.1,227.27,227.1,227.25,8155.0,214.839,214.9998,214.839,214.9809,8155.0
2021-10-11 11:25:00,227.24,227.25,227.12,227.19,15403.0,214.9714,214.9809,214.8579,214.9241,15403.0
2021-10-11 11:30:00,227.2,227.34,227.2,227.31,8106.0,214.9336,215.066,214.9336,215.0376,8106.0
2021-10-11 11:35:00,227.32,227.53,227.3,227.5,17152.0,215.0471,215.2458,215.0282,215.2174,17152.0
2021-10-11 11:40:00,227.51,227.59,227.5,227.54,15833.0,215.2268,215.3025,215.2174,215.2552,15833.0
2021-10-11 11:45:00,227.55,227.55,227.35,227.39,23861.0,215.2647,215.2647,215.0755,215.1133,23861.0
2021-10-11 11:50:00,227.43,227.43,227.3,227.38,12213.0,215.1512,215.1512,215.0282,215.1039,12213.0
2021-10-11 11:55:00,227.36,227.38,227.32,227.35,8991.0,215.0849,215.1039,215.0471,215.0755,8991.0
2021-10-11 12:00:00,227.34,227.39,227.02,227.05,14212.0,215.066,215.1133,214.7633,214.7917,14212.0
2021-10-11 12:05:00,227.02,227.03,226.84,226.99,27965.0,214.7633,214.7727,214.593,214.7349,27965.0
2021-10-11 12:10:00,226.98,227.0,226.68,226.69,13506.0,214.7254,214.7444,214.4416,214.4511,13506.0
2021-10-11 12:15:00,226.69,226.73,226.64,226.66,8334.0,214.4511,214.4889,214.4038,214.4227,8334.0
2021-10-11 12:20:00,226.67,226.83,226.66,226.83,10460.0,214.4322,214.5835,214.4227,214.5835,10460.0
2021-10-11 12:25:00,226.81,226.82,226.73,226.82,7252.0,214.5646,214.5741,214.4889,214.5741,7252.0
2021-10-11 12:30:00,226.83,226.83,226.7,226.79,4167.0,214.5835,214.5835,214.4606,214.5457,4167.0
2021-10-11 12:35:00,226.74,226.78,226.63,226.69,16144.0,214.4984,214.5362,214.3943,214.4511,16144.0
2021-10-11 12:40:00,226.67,226.7,226.59,226.59,11496.0,214.4322,214.4606,214.3565,214.3565,11496.0
2021-10-11 12:45:00,226.6,226.71,226.6,226.66,8175.0,214.366,214.47,214.366,214.4227,8175.0
2021-10-11 12:50:00,226.64,226.64,226.38,226.5,20477.0,214.4038,214.4038,214.1578,214.2714,20477.0
2021-10-11 12:55:00,226.48,226.62,226.4,226.51,7113.0,214.2524,214.3849,214.1768,214.2808,7113.0
2021-10-11 13:00:00,226.38,226.38,226.09,226.12,12993.0,214.1578,214.1578,213.8835,213.9119,12993.0
2021-10-11 13:05:00,226.14,226.16,225.93,226.09,38022.0,213.9308,213.9497,213.7321,213.8835,38022.0
2021-10-11 13:10:00,226.09,226.29,226.08,226.25,33174.0,213.8835,214.0727,213.874,214.0349,33174.0
2021-10-11 13:15:00,226.19,226.24,226.15,226.2,18588.0,213.9781,214.0254,213.9403,213.9876,18588.0
2021-10-11 13:20:00,226.14,226.15,225.77,225.81,27694.0,213.9308,213.9403,213.5808,213.6186,27694.0
2021-10-11 13:25:00,225.79,225.79,225.59,225.65,16505.0,213.5997,213.5997,213.4105,213.4673,16505.0
2021-10-11 13:30:00,225.66,225.69,225.58,225.68,10101.0,213.4767,213.5051,213.401,213.4956,10101.0
2021-10-11 13:35:00,225.71,225.8,225.66,225.78,15656.0,213.524,213.6092,213.4767,213.5902,15656.0
2021-10-11 13:40:00,225.77,225.87,225.75,225.87,18029.0,213.5808,213.6754,213.5619,213.6754,18029.0
2021-10-11 13:45:00,225.8,225.84,225.44,225.58,18212.0,213.6092,213.647,213.2686,213.401,18212.0
2021-10-11 13:50:00,225.58,225.78,225.53,225.78,12208.0,213.401,213.5902,213.3537,213.5902,12208.0
2021-10-11 13:55:00,225.79,225.79,225.66,225.72,14314.0,213.5997,213.5997,213.4767,213.5335,14314.0
2021-10-11 14:00:00,225.72,225.79,225.68,225.71,33470.0,213.5335,213.5997,213.4956,213.524,33470.0
2021-10-11 14:05:00,225.78,225.95,225.76,225.92,17876.0,213.5902,213.7511,213.5713,213.7227,17876.0
2021-10-11 14:10:00,225.93,226.04,225.91,226.04,7050.0,213.7321,213.8362,213.7132,213.8362,7050.0
2021-10-11 14:15:00,226.05,226.13,225.92,225.92,25860.0,213.8457,213.9213,213.7227,213.7227,25860.0
2021-10-11 14:20:00,225.9,225.9,225.68,225.7,12363.0,213.7038,213.7038,213.4956,213.5146,12363.0
2021-10-11 14:25:00,225.7,225.73,225.6,225.65,7305.0,213.5146,213.5429,213.42,213.4673,7305.0
2021-10-11 14:30:00,225.71,225.82,225.62,225.66,9030.0,213.524,213.6281,213.4389,213.4767,9030.0
2021-10-11 14:35:00,225.76,225.76,225.58,225.6,17028.0,213.5713,213.5713,213.401,213.42,17028.0
2021-10-11 14:40:00,225.61,225.81,225.58,225.77,8422.0,213.4294,213.6186,213.401,213.5808,8422.0
2021-10-11 14:45:00,225.75,225.89,225.73,225.83,10156.0,213.5619,213.6943,213.5429,213.6375,10156.0
2021-10-11 14:50:00,225.85,225.85,225.65,225.76,11297.0,213.6565,213.6565,213.4673,213.5713,11297.0
2021-10-11 14:55:00,225.74,225.98,225.74,225.93,23050.0,213.5524,213.7794,213.5524,213.7321,23050.0
2021-10-11 15:00:00,225.89,226.0,225.85,225.95,18462.0,213.6943,213.7984,213.6565,213.7511,18462.0
2021-10-11 15:05:00,225.96,225.96,225.63,225.7,13991.0,213.7605,213.7605,213.4483,213.5146,13991.0
2021-10-11 15:10:00,225.73,225.89,225.67,225.85,13222.0,213.5429,213.6943,213.4862,213.6565,13222.0
2021-10-11 15:15:00,225.85,225.85,225.65,225.69,16191.0,213.6565,213.6565,213.4673,213.5051,16191.0
2021-10-11 15:20:00,225.62,225.7,225.49,225.54,12460.0,213.4389,213.5146,213.3159,213.3632,12460.0
2021-10-11 15:25:00,225.58,225.65,225.38,225.39,21118.0,213.401,213.4673,213.2118,213.2213,21118.0
2021-10-11 15:30:00,225.39,225.52,225.34,225.34,18995.0,213.2213,213.3443,213.174,213.174,18995.0
2021-10-11 15:35:00,225.34,225.38,225.27,225.29,22488.0,213.174,213.2118,213.1078,213.1267,22488.0
2021-10-11 15:40:00,225.3,225.31,225.16,225.2,25616.0,213.1361,213.1456,213.0037,213.0415,25616.0
2021-10-11 15:45:00,225.23,225.24,225.07,225.12,25389.0,213.0699,213.0794,212.9186,212.9659,25389.0
2021-10-11 15:50:00,225.08,225.08,224.81,224.94,45727.0,212.928,212.928,212.6726,212.7956,45727.0
2021-10-11 15:55:00,224.93,224.95,224.68,224.7,72996.0,212.7861,212.805,212.5496,212.5685,72996.0
2021-10-12 09:30:00,225.31,225.55,224.93,225.26,87688.0,213.1456,213.3727,212.7861,213.0983,87688.0
2021-10-12 09:35:00,225.15,225.45,225.09,225.27,18284.0,212.9942,213.2781,212.9375,213.1078,18284.0
2021-10-12 09:40:00,225.29,225.47,224.7,224.75,53285.0,213.1267,213.297,212.5685,212.6158,53285.0
2021-10-12 09:45:00,224.7,224.7,224.28,224.6,36708.0,212.5685,212.5685,212.1712,212.4739,36708.0
2021-10-12 09:50:00,224.6,225.36,224.53,225.21,30763.0,212.4739,213.1929,212.4077,213.051,30763.0
2021-10-12 09:55:00,225.03,225.25,224.73,224.73,10792.0,212.8807,213.0888,212.5969,212.5969,10792.0
2021-10-12 10:00:00,224.5,225.06,224.48,224.82,86613.0,212.3793,212.9091,212.3604,212.6821,86613.0
2021-10-12 10:05:00,224.82,225.0,224.47,224.47,18643.0,212.6821,212.8523,212.351,212.351,18643.0
2021-10-12 10:10:00,224.47,224.91,224.47,224.91,56167.0,212.351,212.7672,212.351,212.7672,56167.0
2021-10-12 10:15:00,224.89,225.24,224.36,224.74,19904.0,212.7483,213.0794,212.2469,212.6064,19904.0
2021-10-12 10:20:00,224.73,224.83,224.56,224.63,44905.0,212.5969,212.6915,212.4361,212.5023,44905.0
2021-10-12 10:25:00,224.58,224.91,224.52,224.89,23375.0,212.455,212.7672,212.3983,212.7483,23375.0
2021-10-12 10:30:00,224.85,225.0,224.67,224.87,19078.0,212.7104,212.8523,212.5402,212.7294,19078.0
2021-10-12 10:35:00,224.85,224.96,224.67,224.93,28266.0,212.7104,212.8145,212.5402,212.7861,28266.0
2021-10-12 10:40:00,224.91,225.11,224.83,224.84,17977.0,212.7672,212.9564,212.6915,212.701,17977.0
2021-10-12 10:45:00,224.83,225.08,224.83,224.94,30647.0,212.6915,212.928,212.6915,212.7956,30647.0
2021-10-12 10:50:00,224.96,225.04,224.66,224.82,20507.0,212.8145,212.8902,212.5307,212.6821,20507.0
2021-10-12 10:55:00,224.8,224.86,224.57,224.6,11494.0,212.6631,212.7199,212.4456,212.4739,11494.0
2021-10-12 11:00:00,224.65,225.15,224.65,224.85,18187.0,212.5212,212.9942,212.5212,212.7104,18187.0
2021-10-12 11:05:00,224.86,225.32,224.79,225.26,30326.0,212.7199,213.1551,212.6537,213.0983,30326.0
2021-10-12 11:10:00,225.27,225.27,224.99,225.01,26410.0,213.1078,213.1078,212.8429,212.8618,26410.0
2021-10-12 11:15:00,225.02,225.03,224.8,224.9,20284.0,212.8713,212.8807,212.6631,212.7577,20284.0
2021-10-12 11:20:00,224.89,225.12,224.89,225.12,27376.0,212.7483,212.9659,212.7483,212.9659,27376.0
2021-10-12 11:25:00,225.1,225.12,224.9,224.93,27288.0,212.9469,212.9659,212.7577,212.7861,27288.0
2021-10-12 11:30:00,224.98,225.05,224.78,224.79,38097.0,212.8334,212.8996,212.6442,212.6537,38097.0
2021-10-12 11:35:00,224.86,224.95,224.76,224.86,29646.0,212.7199,212.805,212.6253,212.7199,29646.0
2021-10-12 11:40:00,224.84,224.93,224.75,224.84,58712.0,212.701,212.7861,212.6158,212.701,58712.0
2021-10-12 11:45:00,224.85,225.02,224.78,224.99,20085.0,212.7104,212.8713,212.6442,212.8429,20085.0
2021-10-12 11:50:00,225.07,225.21,225.05,225.2,32695.0,212.9186,213.051,212.8996,213.0415,32695.0
2021-10-12 11:55:00,225.18,225.31,225.15,225.31,9902.0,213.0226,213.1456,212.9942,213.1456,9902.0
2021-10-12 12:00:00,225.37,225.66,225.37,225.61,45384.0,213.2024,213.4767,213.2024,213.4294,45384.0
2021-10-12 12:05:00,225.67,225.7,225.55,225.61,19962.0,213.4862,213.5146,213.3727,213.4294,19962.0
2021-10-12 12:10:00,225.62,225.69,225.51,225.54,17792.0,213.4389,213.5051,213.3348,213.3632,17792.0
2021-10-12 12:15:00,225.56,225.58,225.42,225.43,8007.0,213.3821,213.401,213.2497,213.2591,8007.0
2021-10-12 12:20:00,225.41,225.42,225.33,225.42,21714.0,213.2402,213.2497,213.1645,213.2497,21714.0
2021-10-12 12:25:00,225.4,225.42,225.24,225.3,6833.0,213.2308,213.2497,213.0794,213.1361,6833.0
2021-10-12 12:30:00,225.29,225.33,224.89,224.93,26282.0,213.1267,213.1645,212.7483,212.7861,26282.0
2021-10-12 12:35:00,224.9,224.9,224.76,224.86,21078.0,212.7577,212.7577,212.6253,212.7199,21078.0
2021-10-12 12:40:00,224.85,224.96,224.84,224.95,15787.0,212.7104,212.8145,212.701,212.805,15787.0
2021-10-12 12:45:00,224.94,224.94,224.79,224.86,8118.0,212.7956,212.7956,212.6537,212.7199,8118.0
2021-10-12 12:50:00,224.86,224.95,224.8,224.81,7947.0,212.7199,212.805,212.6631,212.6726,7947.0
2021-10-12 12:55:00,224.8,224.84,224.67,224.8,19050.0,212.6631,212.701,212.5402,212.6631,19050.0
2021-10-12 13:00:00,224.82,224.82,224.66,224.74,13078.0,212.6821,212.6821,212.5307,212.6064,13078.0
2021-10-12 13:05:00,224.76,224.79,224.61,224.67,9785.0,212.6253,212.6537,212.4834,212.5402,9785.0
2021-10-12 13:10:00,224.65,224.86,224.65,224.85,15193.0,212.5212,212.7199,212.5212,212.7104,15193.0
2021-10-12 13:15:00,224.86,224.89,224.77,224.84,13509.0,212.7199,212.7483,212.6348,212.701,13509.0
2021-10-12 13:20:00,224.87,224.87,224.67,224.7,18963.0,212.7294,212.7294,212.5402,212.5685,18963.0
2021-10-12 13:25:00,224.71,224.97,224.69,224.89,12997.0,212.578,212.824,212.5591,212.7483,12997.0
2021-10-12 13:30:00,224.93,224.99,224.81,224.99,6346.0,212.7861,212.8429,212.6726,212.8429,6346.0
2021-10-12 13:35:00,224.97,225.06,224.95,225.04,11780.0,212.824,212.9091,212.805,212.8902,11780.0
2021-10-12 13:40:00,225.04,225.2,225.04,225.18,17756.0,212.8902,213.0415,212.8902,213.0226,17756.0
2021-10-12 13:45:00,225.18,225.22,225.05,225.1,28735.0,213.0226,213.0605,212.8996,212.9469,28735.0
2021-10-12 13:50:00,225.15,225.2,224.84,224.84,35178.0,212.9942,213.0415,212.701,212.701,35178.0
2021-10-12 13:55:00,224.86,224.96,224.83,224.87,14541.0,212.7199,212.8145,212.6915,212.7294,14541.0
2021-10-12 14:00:00,224.84,225.06,224.8,225.06,10777.0,212.701,212.9091,212.6631,212.9091,10777.0
2021-10-12 14:05:00,225.02,225.08,224.93,225.0,106506.0,212.8713,212.928,212.7861,212.8523,106506.0
2021-10-12 14:10:00,224.97,225.24,224.97,225.23,18794.0,212.824,213.0794,212.824,213.0699,18794.0
2021-10-12 14:15:00,225.22,225.54,225.22,225.4,40837.0,213.0605,213.3632,213.0605,213.2308,40837.0
2021-10-12 14:20:00,225.37,225.41,225.28,225.29,10971.0,213.2024,213.2402,213.1172,213.1267,10971.0
2021-10-12 14:25:00,225.29,225.37,225.27,225.29,9983.0,213.1267,213.2024,213.1078,213.1267,9983.0
2021-10-12 14:30:00,225.31,225.35,225.2,225.24,16299.0,213.1456,213.1835,213.0415,213.0794,16299.0
2021-10-12 14:35:00,225.23,225.29,225.07,225.12,23272.0,213.0699,213.1267,212.9186,212.9659,23272.0
2021-10-12 14:40:00,225.13,225.19,225.08,225.14,16779.0,212.9753,213.0321,212.928,212.9848,16779.0
2021-10-12 14:45:00,225.17,225.18,225.07,225.12,12641.0,213.0132,213.0226,212.9186,212.9659,12641.0
2021-10-12 14:50:00,225.13,225.25,225.07,225.22,32845.0,212.9753,213.0888,212.9186,213.0605,32845.0
2021-10-12 14:55:00,225.25,225.25,224.92,224.95,39133.0,213.0888,213.0888,212.7767,212.805,39133.0
2021-10-12 15:00:00,224.94,224.97,224.71,224.82,23179.0,212.7956,212.824,212.578,212.6821,23179.0
2021-10-12 15:05:00,224.83,224.89,224.7,224.78,16825.0,212.6915,212.7483,212.5685,212.6442,16825.0
2021-10-12 15:10:00,224.83,224.96,224.81,224.89,19073.0,212.6915,212.8145,212.6726,212.7483,19073.0
2021-10-12 15:15:00,224.87,224.87,224.62,224.8,18340.0,212.7294,212.7294,212.4929,212.6631,18340.0
2021-10-12 15:20:00,224.78,224.92,224.65,224.86,22841.0,212.6442,212.7767,212.5212,212.7199,22841.0
2021-10-12 15:25:00,224.85,224.93,224.74,224.86,66951.0,212.7104,212.7861,212.6064,212.7199,66951.0
2021-10-12 15:30:00,224.84,224.93,224.73,224.89,51135.0,212.701,212.7861,212.5969,212.7483,51135.0
2021-10-12 15:35:00,224.89,224.95,224.72,224.76,16821.0,212.7483,212.805,212.5875,212.6253,16821.0
2021-10-12 15:40:00,224.75,224.77,224.29,224.33,57742.0,212.6158,212.6348,212.1807,212.2185,57742.0
2021-10-12 15:45:00,224.31,224.36,224.17,224.25,72327.0,212.1996,212.2469,212.0672,212.1428,72327.0
2021-10-12 15:50:00,224.3,224.33,224.16,224.32,30428.0,212.1901,212.2185,212.0577,212.2091,30428.0
2021-10-12 15:55:00,224.31,224.79,224.31,224.56,108940.0,212.1996,212.6537,212.1996,212.4361,108940.0
2021-10-13 09:30:00,225.17,225.34,225.03,225.21,73679.0,213.0132,213.174,212.8807,213.051,73679.0
2021-10-13 09:35:00,225.2,225.56,225.16,225.52,21522.0,213.0415,213.3821,213.0037,213.3443,21522.0
2021-10-13 09:40:00,225.53,225.54,225.0,225.15,39555.0,213.3537,213.3632,212.8523,212.9942,39555.0
2021-10-13 09:45:00,225.18,225.21,224.63,224.64,19395.0,213.0226,213.051,212.5023,212.5118,19395.0
2021-10-13 09:50:00,224.61,224.68,224.34,224.35,24959.0,212.4834,212.5496,212.228,212.2374,24959.0
2021-10-13 09:55:00,224.3,224.64,224.29,224.5,13317.0,212.1901,212.5118,212.1807,212.3793,13317.0
2021-10-13 10:00:00,224.5,224.54,224.27,224.48,32750.0,212.3793,212.4172,212.1618,212.3604,32750.0
2021-10-13 10:05:00,224.41,224.49,224.28,224.28,14717.0,212.2942,212.3699,212.1712,212.1712,14717.0
2021-10-13 10:10:00,224.33,224.4,223.65,223.83,42747.0,212.2185,212.2847,211.5752,211.7455,42747.0
2021-10-13 10:15:00,223.75,224.18,223.67,224.08,49245.0,211.6698,212.0766,211.5942,211.982,49245.0
2021-10-13 10:20:00,224.17,224.2,223.9,224.03,27778.0,212.0672,212.0955,211.8117,211.9347,27778.0
2021-10-13 10:25:00,224.0,224.18,223.88,223.97,20331.0,211.9063,212.0766,211.7928,211.878,20331.0
2021-10-13 10:30:00,223.9,224.39,223.85,224.38,15070.0,211.8117,212.2753,211.7644,212.2658,15070.0
2021-10-13 10:35:00,224.37,224.52,224.28,224.31,26076.0,212.2564,212.3983,212.1712,212.1996,26076.0
2021-10-13 10:40:00,224.28,224.62,224.24,224.62,17321.0,212.1712,212.4929,212.1334,212.4929,17321.0
2021-10-13 10:45:00,224.64,224.65,224.47,224.53,17047.0,212.5118,212.5212,212.351,212.4077,17047.0
2021-10-13 10:50:00,224.52,224.59,224.41,224.43,21583.0,212.3983,212.4645,212.2942,212.3131,21583.0
2021-10-13 10:55:00,224.41,224.5,224.35,224.4,12388.0,212.2942,212.3793,212.2374,212.2847,12388.0
2021-10-13 11:00:00,224.38,224.65,224.38,224.62,13566.0,212.2658,212.5212,212.2658,212.4929,13566.0
2021-10-13 11:05:00,224.63,224.78,224.61,224.67,23999.0,212.5023,212.6442,212.4834,212.5402,23999.0
2021-10-13 11:10:00,224.64,224.75,224.54,224.73,95387.0,212.5118,212.6158,212.4172,212.5969,95387.0
2021-10-13 11:15:00,224.72,224.8,224.65,224.73,33984.0,212.5875,212.6631,212.5212,212.5969,33984.0
2021-10-13 11:20:00,224.72,224.77,224.53,224.53,37740.0,212.5875,212.6348,212.4077,212.4077,37740.0
2021-10-13 11:25:00,224.55,224.59,224.41,224.54,20967.0,212.4266,212.4645,212.2942,212.4172,20967.0
2021-10-13 11:30:00,224.54,224.55,224.28,224.39,16394.0,212.4172,212.4266,212.1712,212.2753,16394.0
2021-10-13 11:35:00,224.35,224.44,224.17,224.42,19297.0,212.2374,212.3226,212.0672,212.3037,19297.0
2021-10-13 11:40:00,224.43,224.67,224.42,224.66,11836.0,212.3131,212.5402,212.3037,212.5307,11836.0
2021-10-13 11:45:00,224.62,225.15,224.62,225.02,34080.0,212.4929,212.9942,212.4929,212.8713,34080.0
2021-10-13 11:50:00,225.0,225.08,224.75,224.76,27694.0,212.8523,212.928,212.6158,212.6253,27694.0
2021-10-13 11:55:00,224.74,224.84,224.72,224.79,16329.0,212.6064,212.701,212.5875,212.6537,16329.0
2021-10-13 12:00:00,224.82,224.82,224.74,224.74,19594.0,212.6821,212.6821,212.6064,212.6064,19594.0
2021-10-13 12:05:00,224.75,224.86,224.73,224.85,10986.0,212.6158,212.7199,212.5969,212.7104,10986.0
2021-10-13 12:10:00,224.83,224.9,224.8,224.86,11420.0,212.6915,212.7577,212.6631,212.7199,11420.0
2021-10-13 12:15:00,224.84,224.87,224.68,224.76,11190.0,212.701,212.7294,212.5496,212.6253,11190.0
2021-10-13 12:20:00,224.76,224.8,224.66,224.79,20381.0,212.6253,212.6631,212.5307,212.6537,20381.0
2021-10-13 12:25:00,224.8,224.96,224.79,224.95,16909.0,212.6631,212.8145,212.6537,212.805,16909.0
2021-10-13 12:30:00,224.91,224.91,224.74,224.75,13304.0,212.7672,212.7672,212.6064,212.6158,13304.0
2021-10-13 12:35:00,224.78,224.88,224.77,224.86,14452.0,212.6442,212.7388,212.6348,212.7199,14452.0
2021-10-13 12:40:00,224.86,225.05,224.86,225.0,17138.0,212.7199,212.8996,212.7199,212.8523,17138.0
2021-10-13 12:45:00,224.99,224.99,224.71,224.77,12797.0,212.8429,212.8429,212.578,212.6348,12797.0
2021-10-13 12:50:00,224.77,224.77,224.64,224.72,49539.0,212.6348,212.6348,212.5118,212.5875,49539.0
2021-10-13 12:55:00,224.73,224.86,224.69,224.85,7947.0,212.5969,212.7199,212.5591,212.7104,7947.0
2021-10-13 13:00:00,224.81,224.96,224.78,224.93,614203.0,212.6726,212.8145,212.6442,212.7861,614203.0
2021-10-13 13:05:00,224.93,225.06,224.9,224.97,18029.0,212.7861,212.9091,212.7577,212.824,18029.0
2021-10-13 13:10:00,224.98,225.11,224.95,225.02,8768.0,212.8334,212.9564,212.805,212.8713,8768.0
2021-10-13 13:15:00,225.0,225.04,224.94,225.02,10409.0,212.8523,212.8902,212.7956,212.8713,10409.0
2021-10-13 13:20:00,225.04,225.12,224.99,225.11,18902.0,212.8902,212.9659,212.8429,212.9564,18902.0
2021-10-13 13:25:00,225.1,225.35,225.08,225.31,26639.0,212.9469,213.1835,212.928,213.1456,26639.0
2021-10-13 13:30:00,225.31,225.52,225.28,225.44,35690.0,213.1456,213.3443,213.1172,213.2686,35690.0
2021-10-13 13:35:00,225.41,225.62,225.39,225.58,104275.0,213.2402,213.4389,213.2213,213.401,104275.0
2021-10-13 13:40:00,225.59,225.6,225.48,225.52,32075.0,213.4105,213.42,213.3064,213.3443,32075.0
2021-10-13 13:45:00,225.52,225.56,225.47,225.48,8862.0,213.3443,213.3821,213.297,213.3064,8862.0
2021-10-13 13:50:00,225.48,225.55,225.44,225.54,40247.0,213.3064,213.3727,213.2686,213.3632,40247.0
2021-10-13 13:55:00,225.54,225.55,225.41,225.45,26839.0,213.3632,213.3727,213.2402,213.2781,26839.0
2021-10-13 14:00:00,225.37,226.03,225.35,225.41,50732.0,213.2024,213.8267,213.1835,213.2402,50732.0
2021-10-13 14:05:00,225.44,225.47,225.04,225.44,53952.0,213.2686,213.297,212.8902,213.2686,53952.0
2021-10-13 14:10:00,225.39,225.75,225.27,225.69,24839.0,213.2213,213.5619,213.1078,213.5051,24839.0
2021-10-13 14:15:00,225.63,225.64,225.35,225.46,23422.0,213.4483,213.4578,213.1835,213.2875,23422.0
2021-10-13 14:20:00,225.59,225.64,225.52,225.55,3398.0,213.4105,213.4578,213.3443,213.3727,3398.0
2021-10-13 14:25:00,225.53,225.56,225.34,225.39,36571.0,213.3537,213.3821,213.174,213.2213,36571.0
2021-10-13 14:30:00,225.39,225.41,225.18,225.25,12073.0,213.2213,213.2402,213.0226,213.0888,12073.0
2021-10-13 14:35:00,225.29,225.34,225.2,225.22,4445.0,213.1267,213.174,213.0415,213.0605,4445.0
2021-10-13 14:40:00,225.25,225.25,224.97,225.06,10250.0,213.0888,213.0888,212.824,212.9091,10250.0
2021-10-13 14:45:00,225.05,225.12,224.99,225.11,103143.0,212.8996,212.9659,212.8429,212.9564,103143.0
2021-10-13 14:50:00,225.11,225.24,225.07,225.18,17310.0,212.9564,213.0794,212.9186,213.0226,17310.0
2021-10-13 14:55:00,225.21,225.33,225.2,225.27,10675.0,213.051,213.1645,213.0415,213.1078,10675.0
2021-10-13 15:00:00,225.26,225.33,225.11,225.12,11154.0,213.0983,213.1645,212.9564,212.9659,11154.0
2021-10-13 15:05:00,225.15,225.57,225.07,225.57,37385.0,212.9942,213.3916,212.9186,213.3916,37385.0
2021-10-13 15:10:00,225.54,225.59,225.32,225.35,18031.0,213.3632,213.4105,213.1551,213.1835,18031.0
2021-10-13 15:15:00,225.35,225.5,225.32,225.34,25330.0,213.1835,213.3254,213.1551,213.174,25330.0
2021-10-13 15:20:00,225.37,225.39,225.27,225.27,11046.0,213.2024,213.2213,213.1078,213.1078,11046.0
2021-10-13 15:25:00,225.24,225.27,225.18,225.21,23706.0,213.0794,213.1078,213.0226,213.051,23706.0
2021-10-13 15:30:00,225.19,225.39,225.19,225.32,19115.0,213.0321,213.2213,213.0321,213.1551,19115.0
2021-10-13 15:35:00,225.34,225.48,225.3,225.42,38012.0,213.174,213.3064,213.1361,213.2497,38012.0
2021-10-13 15:40:00,225.42,225.46,225.25,225.27,55607.0,213.2497,213.2875,213.0888,213.1078,55607.0
2021-10-13 15:45:00,225.24,225.56,225.22,225.56,31692.0,213.0794,213.3821,213.0605,213.3821,31692.0
2021-10-13 15:50:00,225.5,225.7,225.5,225.6,15758.0,213.3254,213.5146,213.3254,213.42,15758.0
2021-10-13 15:55:00,225.58,225.62,225.47,225.6,31660.0,213.401,213.4389,213.297,213.42,31660.0
2021-10-14 09:30:00,227.71,227.93,227.5,227.67,93595.0,215.416,215.6242,215.2174,215.3782,93595.0
2021-10-14 09:35:00,227.61,227.66,227.5,227.57,16217.0,215.3214,215.3687,215.2174,215.2836,16217.0
2021-10-14 09:40:00,227.55,228.06,227.53,227.81,41050.0,215.2647,215.7471,215.2458,215.5106,41050.0
2021-10-14 09:45:00,227.84,228.24,227.82,228.02,50644.0,215.539,215.9174,215.5201,215.7093,50644.0
2021-10-14 09:50:00,227.98,228.13,227.87,227.96,22417.0,215.6715,215.8134,215.5674,215.6525,22417.0
2021-10-14 09:55:00,228.0,228.05,227.9,228.04,14108.0,215.6904,215.7377,215.5958,215.7282,14108.0
2021-10-14 10:00:00,228.1,228.51,228.02,228.49,45850.0,215.785,216.1728,215.7093,216.1539,45850.0
2021-10-14 10:05:00,228.51,228.56,228.4,228.44,27334.0,216.1728,216.2201,216.0688,216.1066,27334.0
2021-10-14 10:10:00,228.46,228.63,228.45,228.58,47136.0,216.1255,216.2864,216.1161,216.2391,47136.0
2021-10-14 10:15:00,228.63,228.72,228.6,228.68,26283.0,216.2864,216.3715,216.258,216.3337,26283.0
2021-10-14 10:20:00,228.68,228.72,228.54,228.68,32308.0,216.3337,216.3715,216.2012,216.3337,32308.0
2021-10-14 10:25:00,228.68,228.7,228.51,228.52,24363.0,216.3337,216.3526,216.1728,216.1823,24363.0
2021-10-14 10:30:00,228.55,228.61,228.44,228.47,27665.0,216.2107,216.2674,216.1066,216.135,27665.0
2021-10-14 10:35:00,228.46,228.54,228.36,228.5,30757.0,216.1255,216.2012,216.0309,216.1634,30757.0
2021-10-14 10:40:00,228.53,228.56,228.42,228.48,13890.0,216.1918,216.2201,216.0877,216.1445,13890.0
2021-10-14 10:45:00,228.46,228.72,228.45,228.7,17275.0,216.1255,216.3715,216.1161,216.3526,17275.0
2021-10-14 10:50:00,228.73,228.82,228.72,228.77,56780.0,216.381,216.4661,216.3715,216.4188,56780.0
2021-10-14 10:55:00,228.77,228.8,228.7,228.78,9953.0,216.4188,216.4472,216.3526,216.4283,9953.0
2021-10-14 11:00:00,228.74,228.8,228.59,228.6,20535.0,216.3904,216.4472,216.2485,216.258,20535.0
2021-10-14 11:05:00,228.61,228.7,228.56,228.64,12489.0,216.2674,216.3526,216.2201,216.2958,12489.0
2021-10-14 11:10:00,228.66,228.67,228.6,228.6,10817.0,216.3147,216.3242,216.258,216.258,10817.0
2021-10-14 11:15:00,228.61,228.78,228.6,228.67,12154.0,216.2674,216.4283,216.258,216.3242,12154.0
2021-10-14 11:20:00,228.72,228.81,228.64,228.74,14452.0,216.3715,216.4566,216.2958,216.3904,14452.0
2021-10-14 11:25:00,228.71,228.79,228.71,228.72,13101.0,216.362,216.4377,216.362,216.3715,13101.0
2021-10-14 11:30:00,228.76,228.78,228.69,228.74,17681.0,216.4093,216.4283,216.3431,216.3904,17681.0
2021-10-14 11:35:00,228.75,228.86,228.66,228.86,12140.0,216.3999,216.5039,216.3147,216.5039,12140.0
2021-10-14 11:40:00,228.87,228.92,228.81,228.87,21808.0,216.5134,216.5607,216.4566,216.5134,21808.0
2021-10-14 11:45:00,228.9,228.99,228.9,228.98,40065.0,216.5418,216.6269,216.5418,216.6175,40065.0
2021-10-14 11:50:00,229.0,229.0,228.89,228.9,13205.0,216.6364,216.6364,216.5323,216.5418,13205.0
2021-10-14 11:55:00,228.91,229.08,228.89,229.08,38222.0,216.5512,216.7121,216.5323,216.7121,38222.0
2021-10-14 12:00:00,229.06,229.13,229.04,229.11,13630.0,216.6931,216.7594,216.6742,216.7404,13630.0
2021-10-14 12:05:00,229.12,229.15,229.04,229.11,14037.0,216.7499,216.7783,216.6742,216.7404,14037.0
2021-10-14 12:10:00,229.12,229.22,229.11,229.22,9260.0,216.7499,216.8445,216.7404,216.8445,9260.0
2021-10-14 12:15:00,229.2,229.27,229.1,229.13,15658.0,216.8256,216.8918,216.731,216.7594,15658.0
2021-10-14 12:20:00,229.14,229.15,229.08,229.12,11261.0,216.7688,216.7783,216.7121,216.7499,11261.0
2021-10-14 12:25:00,229.15,229.23,229.14,229.16,15766.0,216.7783,216.854,216.7688,216.7878,15766.0
2021-10-14 12:30:00,229.19,229.21,229.1,229.13,15489.0,216.8161,216.8351,216.731,216.7594,15489.0
2021-10-14 12:35:00,229.14,229.22,229.14,229.21,23105.0,216.7688,216.8445,216.7688,216.8351,23105.0
2021-10-14 12:40:00,229.19,229.22,229.15,229.19,12367.0,216.8161,216.8445,216.7783,216.8161,12367.0
2021-10-14 12:45:00,229.18,229.22,229.16,229.22,15316.0,216.8067,216.8445,216.7878,216.8445,15316.0
2021-10-14 12:50:00,229.22,229.23,229.18,229.22,10615.0,216.8445,216.854,216.8067,216.8445,10615.0
2021-10-14 12:55:00,229.19,229.27,229.16,229.27,17614.0,216.8161,216.8918,216.7878,216.8918,17614.0
2021-10-14 13:00:00,229.27,229.32,229.04,229.05,11784.0,216.8918,216.9391,216.6742,216.6837,11784.0
2021-10-14 13:05:00,229.04,229.09,228.96,228.97,67011.0,216.6742,216.7215,216.5985,216.608,67011.0
2021-10-14 13:10:00,229.0,229.06,228.98,229.04,9419.0,216.6364,216.6931,216.6175,216.6742,9419.0
2021-10-14 13:15:00,229.03,229.05,228.98,229.03,14109.0,216.6648,216.6837,216.6175,216.6648,14109.0
2021-10-14 13:20:00,229.02,229.04,228.96,228.99,9445.0,216.6553,216.6742,216.5985,216.6269,9445.0
2021-10-14 13:25:00,229.0,229.03,228.97,229.02,13101.0,216.6364,216.6648,216.608,216.6553,13101.0
2021-10-14 13:30:00,229.06,229.18,229.06,229.18,96755.0,216.6931,216.8067,216.6931,216.8067,96755.0
2021-10-14 13:35:00,229.16,229.23,229.16,229.18,31211.0,216.7878,216.854,216.7878,216.8067,31211.0
2021-10-14 13:40:00,229.19,229.26,229.18,229.22,31187.0,216.8161,216.8824,216.8067,216.8445,31187.0
2021-10-14 13:45:00,229.22,229.33,229.22,229.33,9022.0,216.8445,216.9486,216.8445,216.9486,9022.0
2021-10-14 13:50:00,229.34,229.34,229.24,229.29,25763.0,216.958,216.958,216.8634,216.9107,25763.0
2021-10-14 13:55:00,229.29,229.35,229.27,229.29,11014.0,216.9107,216.9675,216.8918,216.9107,11014.0
2021-10-14 14:00:00,229.27,229.31,229.18,229.22,70009.0,216.8918,216.9297,216.8067,216.8445,70009.0
2021-10-14 14:05:00,229.2,229.23,229.16,229.19,41289.0,216.8256,216.854,216.7878,216.8161,41289.0
2021-10-14 14:10:00,229.18,229.29,229.18,229.28,12813.0,216.8067,216.9107,216.8067,216.9013,12813.0
2021-10-14 14:15:00,229.28,229.34,229.28,229.32,9853.0,216.9013,216.958,216.9013,216.9391,9853.0
2021-10-14 14:20:00,229.31,229.36,229.27,229.34,15226.0,216.9297,216.977,216.8918,216.958,15226.0
2021-10-14 14:25:00,229.34,229.4,229.33,229.4,15360.0,216.958,217.0148,216.9486,217.0148,15360.0
2021-10-14 14:30:00,229.4,229.4,229.29,229.34,7501.0,217.0148,217.0148,216.9107,216.958,7501.0
2021-10-14 14:35:00,229.34,229.42,229.33,229.41,18162.0,216.958,217.0337,216.9486,217.0243,18162.0
2021-10-14 14:40:00,229.42,229.42,229.26,229.29,9982.0,217.0337,217.0337,216.8824,216.9107,9982.0
2021-10-14 14:45:00,229.34,229.34,229.28,229.32,6173.0,216.958,216.958,216.9013,216.9391,6173.0
2021-10-14 14:50:00,229.34,229.38,229.31,229.36,11901.0,216.958,216.9959,216.9297,216.977,11901.0
2021-10-14 14:55:00,229.34,229.4,229.34,229.38,10370.0,216.958,217.0148,216.958,216.9959,10370.0
2021-10-14 15:00:00,229.38,229.39,229.29,229.36,21739.0,216.9959,217.0053,216.9107,216.977,21739.0
2021-10-14 15:05:00,229.36,229.4,229.21,229.21,11165.0,216.977,217.0148,216.8351,216.8351,11165.0
2021-10-14 15:10:00,229.18,229.21,229.12,229.2,13365.0,216.8067,216.8351,216.7499,216.8256,13365.0
2021-10-14 15:15:00,229.19,229.23,229.13,229.21,23445.0,216.8161,216.854,216.7594,216.8351,23445.0
2021-10-14 15:20:00,229.2,229.25,229.1,229.1,26478.0,216.8256,216.8729,216.731,216.731,26478.0
2021-10-14 15:25:00,229.16,229.23,229.14,229.17,20073.0,216.7878,216.854,216.7688,216.7972,20073.0
2021-10-14 15:30:00,229.18,229.28,229.14,229.17,46859.0,216.8067,216.9013,216.7688,216.7972,46859.0
2021-10-14 15:35:00,229.17,229.21,228.96,229.05,53482.0,216.7972,216.8351,216.5985,216.6837,53482.0
2021-10-14 15:40:00,229.07,229.13,228.95,229.13,36032.0,216.7026,216.7594,216.5891,216.7594,36032.0
2021-10-14 15:45:00,229.12,229.17,229.05,229.13,63641.0,216.7499,216.7972,216.6837,216.7594,63641.0
2021-10-14 15:50:00,229.13,229.43,229.06,229.33,102656.0,216.7594,217.0432,216.6931,216.9486,102656.0
2021-10-14 15:55:00,229.33,229.43,229.17,229.36,174196.0,216.9486,217.0432,216.7972,216.977,174196.0
2021-10-15 09:30:00,230.69,230.98,230.27,230.27,165089.0,218.2351,218.5095,217.8378,217.8378,165089.0
2021-10-15 09:35:00,230.37,230.59,230.32,230.45,31013.0,217.9324,218.1405,217.8851,218.0081,31013.0
2021-10-15 09:40:00,230.47,230.52,230.3,230.42,45655.0,218.027,218.0743,217.8662,217.9797,45655.0
2021-10-15 09:45:00,230.43,230.57,230.37,230.47,16917.0,217.9892,218.1216,217.9324,218.027,16917.0
2021-10-15 09:50:00,230.46,230.65,230.45,230.59,31767.0,218.0176,218.1973,218.0081,218.1405,31767.0
2021-10-15 09:55:00,230.55,230.83,230.55,230.82,46021.0,218.1027,218.3676,218.1027,218.3581,46021.0
2021-10-15 10:00:00,230.81,230.85,230.64,230.79,30385.0,218.3487,218.3865,218.1878,218.3297,30385.0
2021-10-15 10:05:00,230.79,231.05,230.76,231.01,46074.0,218.3297,218.5757,218.3014,218.5379,46074.0
2021-10-15 10:10:00,231.02,231.04,230.93,230.93,54232.0,218.5473,218.5662,218.4622,218.4622,54232.0
2021-10-15 10:15:00,230.96,231.01,230.86,230.86,37169.0,218.4906,218.5379,218.396,218.396,37169.0
2021-10-15 10:20:00,230.86,230.91,230.82,230.85,21756.0,218.396,218.4433,218.3581,218.3865,21756.0
2021-10-15 10:25:00,230.81,230.81,230.32,230.32,50532.0,218.3487,218.3487,217.8851,217.8851,50532.0
2021-10-15 10:30:00,230.37,230.65,230.37,230.65,17242.0,217.9324,218.1973,217.9324,218.1973,17242.0
2021-10-15 10:35:00,230.62,230.78,230.55,230.77,16697.0,218.1689,218.3203,218.1027,218.3108,16697.0
2021-10-15 10:40:00,230.75,230.8,230.66,230.73,13104.0,218.2919,218.3392,218.2068,218.273,13104.0
2021-10-15 10:45:00,230.74,230.91,230.74,230.87,38621.0,218.2824,218.4433,218.2824,218.4054,38621.0
2021-10-15 10:50:00,230.9,230.95,230.77,230.78,24285.0,218.4338,218.4811,218.3108,218.3203,24285.0
2021-10-15 10:55:00,230.75,230.9,230.75,230.9,13010.0,218.2919,218.4338,218.2919,218.4338,13010.0
2021-10-15 11:00:00,230.92,230.95,230.81,230.85,14892.0,218.4527,218.4811,218.3487,218.3865,14892.0
2021-10-15 11:05:00,230.83,230.87,230.73,230.84,26410.0,218.3676,218.4054,218.273,218.377,26410.0
2021-10-15 11:10:00,230.86,230.91,230.81,230.84,25032.0,218.396,218.4433,218.3487,218.377,25032.0
2021-10-15 11:15:00,230.85,230.89,230.8,230.89,11393.0,218.3865,218.4243,218.3392,218.4243,11393.0
2021-10-15 11:20:00,230.89,230.89,230.77,230.84,12369.0,218.4243,218.4243,218.3108,218.377,12369.0
2021-10-15 11:25:00,230.86,230.87,230.74,230.8,30127.0,218.396,218.4054,218.2824,218.3392,30127.0
2021-10-15 11:30:00,230.78,230.85,230.78,230.8,11741.0,218.3203,218.3865,218.3203,218.3392,11741.0
2021-10-15 11:35:00,230.81,230.81,230.68,230.69,12619.0,218.3487,218.3487,218.2257,218.2351,12619.0
2021-10-15 11:40:00,230.68,230.71,230.58,230.58,19514.0,218.2257,218.2541,218.1311,218.1311,19514.0
2021-10-15 11:45:00,230.61,230.71,230.59,230.62,16084.0,218.1595,218.2541,218.1405,218.1689,16084.0
2021-10-15 11:50:00,230.61,230.66,230.49,230.59,20831.0,218.1595,218.2068,218.0459,218.1405,20831.0
2021-10-15 11:55:00,230.59,230.66,230.55,230.56,16768.0,218.1405,218.2068,218.1027,218.1122,16768.0
2021-10-15 12:00:00,230.56,230.68,230.55,230.66,10082.0,218.1122,218.2257,218.1027,218.2068,10082.0
2021-10-15 12:05:00,230.66,230.73,230.6,230.67,10611.0,218.2068,218.273,218.15,218.2162,10611.0
2021-10-15 12:10:00,230.69,230.73,230.67,230.72,8361.0,218.2351,218.273,218.2162,218.2635,8361.0
2021-10-15 12:15:00,230.73,230.78,230.72,230.72,25547.0,218.273,218.3203,218.2635,218.2635,25547.0
2021-10-15 12:20:00,230.71,230.72,230.55,230.56,6671.0,218.2541,218.2635,218.1027,218.1122,6671.0
2021-10-15 12:25:00,230.59,230.67,230.54,230.67,16805.0,218.1405,218.2162,218.0932,218.2162,16805.0
2021-10-15 12:30:00,230.68,230.71,230.57,230.59,27626.0,218.2257,218.2541,218.1216,218.1405,27626.0
2021-10-15 12:35:00,230.58,230.67,230.55,230.65,18392.0,218.1311,218.2162,218.1027,218.1973,18392.0
2021-10-15 12:40:00,230.64,230.78,230.62,230.77,3757.0,218.1878,218.3203,218.1689,218.3108,3757.0
2021-10-15 12:45:00,230.77,230.81,230.72,230.73,25717.0,218.3108,218.3487,218.2635,218.273,25717.0
2021-10-15 12:50:00,230.75,230.8,230.74,230.76,47019.0,218.2919,218.3392,218.2824,218.3014,47019.0
2021-10-15 12:55:00,230.77,230.81,230.75,230.77,20120.0,218.3108,218.3487,218.2919,218.3108,20120.0
2021-10-15 13:00:00,230.76,230.78,230.63,230.67,25212.0,218.3014,218.3203,218.1784,218.2162,25212.0
2021-10-15 13:05:00,230.68,230.82,230.67,230.77,32860.0,218.2257,218.3581,218.2162,218.3108,32860.0
2021-10-15 13:10:00,230.76,230.77,230.66,230.67,11852.0,218.3014,218.3108,218.2068,218.2162,11852.0
2021-10-15 13:15:00,230.66,230.67,230.59,230.62,29520.0,218.2068,218.2162,218.1405,218.1689,29520.0
2021-10-15 13:20:00,230.62,230.65,230.59,230.63,9665.0,218.1689,218.1973,218.1405,218.1784,9665.0
2021-10-15 13:25:00,230.63,230.67,230.58,230.58,12284.0,218.1784,218.2162,218.1311,218.1311,12284.0
2021-10-15 13:30:00,230.61,230.72,230.6,230.72,12623.0,218.1595,218.2635,218.15,218.2635,12623.0
2021-10-15 13:35:00,230.75,230.78,230.72,230.75,19706.0,218.2919,218.3203,218.2635,218.2919,19706.0
2021-10-15 13:40:00,230.74,230.78,230.69,230.78,22313.0,218.2824,218.3203,218.2351,218.3203,22313.0
2021-10-15 13:45:00,230.76,230.87,230.74,230.87,15300.0,218.3014,218.4054,218.2824,218.4054,15300.0
2021-10-15 13:50:00,230.88,230.92,230.86,230.87,9649.0,218.4149,218.4527,218.396,218.4054,9649.0
2021-10-15 13:55:00,230.87,230.88,230.83,230.83,14852.0,218.4054,218.4149,218.3676,218.3676,14852.0
2021-10-15 14:00:00,230.86,231.05,230.86,231.04,22566.0,218.396,218.5757,218.396,218.5662,22566.0
2021-10-15 14:05:00,231.03,231.09,230.94,231.05,40360.0,218.5568,218.6136,218.4716,218.5757,40360.0
2021-10-15 14:10:00,231.06,231.1,231.03,231.06,26536.0,218.5852,218.623,218.5568,218.5852,26536.0
2021-10-15 14:15:00,231.06,231.08,231.05,231.06,7939.0,218.5852,218.6041,218.5757,218.5852,7939.0
2021-10-15 14:20:00,231.07,231.13,231.05,231.13,12596.0,218.5946,218.6514,218.5757,218.6514,12596.0
2021-10-15 14:25:00,231.1,231.16,231.06,231.09,16119.0,218.623,218.6798,218.5852,218.6136,16119.0
2021-10-15 14:30:00,231.11,231.11,230.98,231.01,61717.0,218.6325,218.6325,218.5095,218.5379,61717.0
2021-10-15 14:35:00,231.01,231.06,230.94,231.05,42665.0,218.5379,218.5852,218.4716,218.5757,42665.0
2021-10-15 14:40:00,231.06,231.06,230.95,230.97,24649.0,218.5852,218.5852,218.4811,218.5,24649.0
2021-10-15 14:45:00,230.97,230.97,230.87,230.93,24676.0,218.5,218.5,218.4054,218.4622,24676.0
2021-10-15 14:50:00,230.93,230.94,230.87,230.91,44810.0,218.4622,218.4716,218.4054,218.4433,44810.0
2021-10-15 14:55:00,230.9,231.08,230.9,231.04,8152.0,218.4338,218.6041,218.4338,218.5662,8152.0
2021-10-15 15:00:00,231.04,231.08,230.85,230.85,20295.0,218.5662,218.6041,218.3865,218.3865,20295.0
2021-10-15 15:05:00,230.82,230.88,230.69,230.69,14721.0,218.3581,218.4149,218.2351,218.2351,14721.0
2021-10-15 15:10:00,230.7,230.83,230.69,230.81,24976.0,218.2446,218.3676,218.2351,218.3487,24976.0
2021-10-15 15:15:00,230.79,230.92,230.73,230.77,47693.0,218.3297,218.4527,218.273,218.3108,47693.0
2021-10-15 15:20:00,230.77,230.77,230.67,230.76,56482.0,218.3108,218.3108,218.2162,218.3014,56482.0
2021-10-15 15:25:00,230.77,230.95,230.75,230.9,18437.0,218.3108,218.4811,218.2919,218.4338,18437.0
2021-10-15 15:30:00,230.88,230.88,230.71,230.78,11982.0,218.4149,218.4149,218.2541,218.3203,11982.0
2021-10-15 15:35:00,230.81,230.84,230.73,230.8,37998.0,218.3487,218.377,218.273,218.3392,37998.0
2021-10-15 15:40:00,230.81,230.85,230.76,230.81,44590.0,218.3487,218.3865,218.3014,218.3487,44590.0
2021-10-15 15:45:00,230.8,230.82,230.66,230.67,67845.0,218.3392,218.3581,218.2068,218.2162,67845.0
2021-10-15 15:50:00,230.69,230.78,230.59,230.69,71865.0,218.2351,218.3203,218.1405,218.2351,71865.0
2021-10-15 15:55:00,230.71,230.84,230.67,230.74,90109.0,218.2541,218.377,218.2162,218.2824,90109.0
2021-10-18 09:30:00,230.07,230.14,229.72,229.75,344885.0,217.6486,217.7148,217.3175,217.3459,344885.0
2021-10-18 09:35:00,229.71,229.76,229.45,229.72,62068.0,217.3081,217.3554,217.0621,217.3175,62068.0
2021-10-18 09:40:00,229.74,230.24,229.64,230.21,36457.0,217.3364,217.8094,217.2418,217.7811,36457.0
2021-10-18 09:45:00,230.23,230.48,230.19,230.46,39353.0,217.8,218.0365,217.7621,218.0176,39353.0
2021-10-18 09:50:00,230.47,230.62,230.3,230.35,28050.0,218.027,218.1689,217.8662,217.9135,28050.0
2021-10-18 09:55:00,230.36,230.62,230.36,230.51,20083.0,217.923,218.1689,217.923,218.0649,20083.0
2021-10-18 10:00:00,230.53,230.66,230.47,230.65,44496.0,218.0838,218.2068,218.027,218.1973,44496.0
2021-10-18 10:05:00,230.64,230.77,230.61,230.75,36625.0,218.1878,218.3108,218.1595,218.2919,36625.0
2021-10-18 10:10:00,230.76,230.78,230.59,230.78,56904.0,218.3014,218.3203,218.1405,218.3203,56904.0
2021-10-18 10:15:00,230.73,230.75,230.57,230.64,55324.0,218.273,218.2919,218.1216,218.1878,55324.0
2021-10-18 10:20:00,230.66,230.73,230.53,230.67,21767.0,218.2068,218.273,218.0838,218.2162,21767.0
2021-10-18 10:25:00,230.7,230.85,230.68,230.81,37558.0,218.2446,218.3865,218.2257,218.3487,37558.0
2021-10-18 10:30:00,230.82,230.82,230.55,230.63,43747.0,218.3581,218.3581,218.1027,218.1784,43747.0
2021-10-18 10:35:00,230.62,230.74,230.53,230.69,26176.0,218.1689,218.2824,218.0838,218.2351,26176.0
2021-10-18 10:40:00,230.71,230.93,230.7,230.81,27305.0,218.2541,218.4622,218.2446,218.3487,27305.0
2021-10-18 10:45:00,230.81,230.86,230.72,230.82,26898.0,218.3487,218.396,218.2635,218.3581,26898.0
2021-10-18 10:50:00,230.81,230.83,230.72,230.78,19400.0,218.3487,218.3676,218.2635,218.3203,19400.0
2021-10-18 10:55:00,230.79,230.84,230.73,230.82,27794.0,218.3297,218.377,218.273,218.3581,27794.0
2021-10-18 11:00:00,230.83,230.9,230.8,230.88,17794.0,218.3676,218.4338,218.3392,218.4149,17794.0
2021-10-18 11:05:00,230.88,231.09,230.88,231.01,31522.0,218.4149,218.6136,218.4149,218.5379,31522.0
2021-10-18 11:10:00,231.0,231.05,230.94,230.99,29201.0,218.5284,218.5757,218.4716,218.5189,29201.0
2021-10-18 11:15:00,230.99,231.22,230.96,231.21,24225.0,218.5189,218.7365,218.4906,218.7271,24225.0
2021-10-18 11:20:00,231.2,231.32,231.16,231.28,45506.0,218.7176,218.8311,218.6798,218.7933,45506.0
2021-10-18 11:25:00,231.27,231.28,231.03,231.03,23746.0,218.7838,218.7933,218.5568,218.5568,23746.0
2021-10-18 11:30:00,231.05,231.14,231.01,231.13,49557.0,218.5757,218.6609,218.5379,218.6514,49557.0
2021-10-18 11:35:00,231.14,231.19,231.04,231.07,21029.0,218.6609,218.7082,218.5662,218.5946,21029.0
2021-10-18 11:40:00,231.07,231.11,231.06,231.09,70971.0,218.5946,218.6325,218.5852,218.6136,70971.0
2021-10-18 11:45:00,231.1,231.25,231.08,231.24,23026.0,218.623,218.7649,218.6041,218.7555,23026.0
2021-10-18 11:50:00,231.24,231.35,231.23,231.35,31809.0,218.7555,218.8595,218.746,218.8595,31809.0
2021-10-18 11:55:00,231.34,231.38,231.3,231.32,13046.0,218.8501,218.8879,218.8122,218.8311,13046.0
2021-10-18 12:00:00,231.33,231.37,231.27,231.33,20340.0,218.8406,218.8784,218.7838,218.8406,20340.0
2021-10-18 12:05:00,231.33,231.42,231.32,231.38,13993.0,218.8406,218.9257,218.8311,218.8879,13993.0
2021-10-18 12:10:00,231.38,231.44,231.33,231.37,21238.0,218.8879,218.9447,218.8406,218.8784,21238.0
2021-10-18 12:15:00,231.4,231.41,231.31,231.36,22785.0,218.9068,218.9163,218.8217,218.869,22785.0
2021-10-18 12:20:00,231.36,231.37,231.28,231.29,33669.0,218.869,218.8784,218.7933,218.8028,33669.0
2021-10-18 12:25:00,231.29,231.3,231.21,231.28,14670.0,218.8028,218.8122,218.7271,218.7933,14670.0
2021-10-18 12:30:00,231.28,231.34,231.26,231.34,19806.0,218.7933,218.8501,218.7744,218.8501,19806.0
2021-10-18 12:35:00,231.35,231.36,231.28,231.28,42213.0,218.8595,218.869,218.7933,218.7933,42213.0
2021-10-18 12:40:00,231.28,231.3,231.24,231.24,26765.0,218.7933,218.8122,218.7555,218.7555,26765.0
2021-10-18 12:45:00,231.23,231.26,231.16,231.19,14893.0,218.746,218.7744,218.6798,218.7082,14893.0
2021-10-18 12:50:00,231.18,231.2,231.13,231.15,16048.0,218.6987,218.7176,218.6514,218.6703,16048.0
2021-10-18 12:55:00,231.15,231.2,231.11,231.18,9458.0,218.6703,218.7176,218.6325,218.6987,9458.0
2021-10-18 13:00:00,231.19,231.24,231.17,231.23,16839.0,218.7082,218.7555,218.6892,218.746,16839.0
2021-10-18 13:05:00,231.24,231.24,231.2,231.2,7584.0,218.7555,218.7555,218.7176,218.7176,7584.0
2021-10-18 13:10:00,231.25,231.28,231.21,231.27,12907.0,218.7649,218.7933,218.7271,218.7838,12907.0
2021-10-18 13:15:00,231.27,231.35,231.26,231.32,13202.0,218.7838,218.8595,218.7744,218.8311,13202.0
2021-10-18 13:20:00,231.33,231.35,231.29,231.3,37929.0,218.8406,218.8595,218.8028,218.8122,37929.0
2021-10-18 13:25:00,231.31,231.35,231.26,231.3,14816.0,218.8217,218.8595,218.7744,218.8122,14816.0
2021-10-18 13:30:00,231.31,231.35,231.3,231.33,13343.0,218.8217,218.8595,218.8122,218.8406,13343.0
2021-10-18 13:35:00,231.33,231.34,231.3,231.31,11695.0,218.8406,218.8501,218.8122,218.8217,11695.0
2021-10-18 13:40:00,231.3,231.3,231.2,231.25,13303.0,218.8122,218.8122,218.7176,218.7649,13303.0
2021-10-18 13:45:00,231.29,231.29,231.22,231.26,9118.0,218.8028,218.8028,218.7365,218.7744,9118.0
2021-10-18 13:50:00,231.25,231.31,231.24,231.26,6840.0,218.7649,218.8217,218.7555,218.7744,6840.0
2021-10-18 13:55:00,231.27,231.27,231.22,231.23,13733.0,218.7838,218.7838,218.7365,218.746,13733.0
2021-10-18 14:00:00,231.22,231.24,231.13,231.23,16331.0,218.7365,218.7555,218.6514,218.746,16331.0
2021-10-18 14:05:00,231.23,231.25,231.19,231.22,12548.0,218.746,218.7649,218.7082,218.7365,12548.0
2021-10-18 14:10:00,231.22,231.23,231.18,231.18,11434.0,218.7365,218.746,218.6987,218.6987,11434.0
2021-10-18 14:15:00,231.18,231.25,231.17,231.24,14987.0,218.6987,218.7649,218.6892,218.7555,14987.0
2021-10-18 14:20:00,231.23,231.24,231.19,231.24,40469.0,218.746,218.7555,218.7082,218.7555,40469.0
2021-10-18 14:25:00,231.22,231.29,231.14,231.29,25402.0,218.7365,218.8028,218.6609,218.8028,25402.0
2021-10-18 14:30:00,231.26,231.32,231.2,231.3,20632.0,218.7744,218.8311,218.7176,218.8122,20632.0
2021-10-18 14:35:00,231.29,231.33,231.2,231.24,16588.0,218.8028,218.8406,218.7176,218.7555,16588.0
2021-10-18 14:40:00,231.24,231.33,231.24,231.28,11011.0,218.7555,218.8406,218.7555,218.7933,11011.0
2021-10-18 14:45:00,231.26,231.32,231.22,231.3,15675.0,218.7744,218.8311,218.7365,218.8122,15675.0
2021-10-18 14:50:00,231.32,231.43,231.32,231.42,12543.0,218.8311,218.9352,218.8311,218.9257,12543.0
2021-10-18 14:55:00,231.4,231.46,231.38,231.38,21800.0,218.9068,218.9636,218.8879,218.8879,21800.0
2021-10-18 15:00:00,231.39,231.41,231.3,231.38,12496.0,218.8974,218.9163,218.8122,218.8879,12496.0
2021-10-18 15:05:00,231.39,231.39,231.3,231.34,30574.0,218.8974,218.8974,218.8122,218.8501,30574.0
2021-10-18 15:10:00,231.34,231.5,231.34,231.37,39686.0,218.8501,219.0014,218.8501,218.8784,39686.0
2021-10-18 15:15:00,231.37,231.49,231.35,231.49,15936.0,218.8784,218.992,218.8595,218.992,15936.0
2021-10-18 15:20:00,231.49,231.59,231.47,231.51,37320.0,218.992,219.0866,218.973,219.0109,37320.0
2021-10-18 15:25:00,231.51,231.51,231.36,231.46,30176.0,219.0109,219.0109,218.869,218.9636,30176.0
2021-10-18 15:30:00,231.45,231.5,231.38,231.39,25301.0,218.9541,219.0014,218.8879,218.8974,25301.0
2021-10-18 15:35:00,231.37,231.46,231.37,231.44,25842.0,218.8784,218.9636,218.8784,218.9447,25842.0
2021-10-18 15:40:00,231.42,231.5,231.37,231.38,34212.0,218.9257,219.0014,218.8784,218.8879,34212.0
2021-10-18 15:45:00,231.38,231.56,231.38,231.5,41499.0,218.8879,219.0582,218.8879,219.0014,41499.0
2021-10-18 15:50:00,231.55,231.66,231.43,231.62,39196.0,219.0487,219.1528,218.9352,219.1149,39196.0
2021-10-18 15:55:00,231.63,231.63,231.51,231.56,41011.0,219.1244,219.1244,219.0109,219.0582,41011.0
2021-10-19 09:30:00,232.57,232.6,232.17,232.35,157389.0,220.0136,220.042,219.6352,219.8055,157389.0
2021-10-19 09:35:00,232.32,232.45,232.14,232.45,28616.0,219.7771,219.9001,219.6069,219.9001,28616.0
2021-10-19 09:40:00,232.46,232.57,232.23,232.24,41981.0,219.9096,220.0136,219.692,219.7015,41981.0
2021-10-19 09:45:00,232.24,232.47,232.11,232.23,39313.0,219.7015,219.919,219.5785,219.692,39313.0
2021-10-19 09:50:00,232.26,232.42,232.25,232.41,43159.0,219.7204,219.8717,219.7109,219.8623,43159.0
2021-10-19 09:55:00,232.4,232.4,232.14,232.19,17621.0,219.8528,219.8528,219.6069,219.6542,17621.0
2021-10-19 10:00:00,232.19,232.4,232.12,232.4,41368.0,219.6542,219.8528,219.5879,219.8528,41368.0
2021-10-19 10:05:00,232.42,232.6,232.4,232.56,23718.0,219.8717,220.042,219.8528,220.0042,23718.0
2021-10-19 10:10:00,232.54,232.68,232.51,232.57,54766.0,219.9853,220.1177,219.9569,220.0136,54766.0
2021-10-19 10:15:00,232.59,232.72,232.52,232.65,27071.0,220.0326,220.1555,219.9663,220.0893,27071.0
2021-10-19 10:20:00,232.64,232.65,232.51,232.6,12415.0,220.0799,220.0893,219.9569,220.042,12415.0
2021-10-19 10:25:00,232.58,232.69,232.54,232.67,23918.0,220.0231,220.1272,219.9853,220.1082,23918.0
2021-10-19 10:30:00,232.67,232.67,232.44,232.52,22327.0,220.1082,220.1082,219.8907,219.9663,22327.0
2021-10-19 10:35:00,232.54,232.58,232.35,232.47,21515.0,219.9853,220.0231,219.8055,219.919,21515.0
2021-10-19 10:40:00,232.47,232.63,232.47,232.53,52037.0,219.919,220.0704,219.919,219.9758,52037.0
2021-10-19 10:45:00,232.54,232.62,232.51,232.54,12894.0,219.9853,220.0609,219.9569,219.9853,12894.0
2021-10-19 10:50:00,232.58,232.68,232.54,232.66,12822.0,220.0231,220.1177,219.9853,220.0988,12822.0
2021-10-19 10:55:00,232.67,232.85,232.67,232.8,23892.0,220.1082,220.2785,220.1082,220.2312,23892.0
2021-10-19 11:00:00,232.85,232.92,232.79,232.91,21245.0,220.2785,220.3447,220.2218,220.3353,21245.0
2021-10-19 11:05:00,232.91,232.92,232.85,232.88,25275.0,220.3353,220.3447,220.2785,220.3069,25275.0
2021-10-19 11:10:00,232.87,232.97,232.87,232.96,14692.0,220.2974,220.392,220.2974,220.3826,14692.0
2021-10-19 11:15:00,232.98,233.05,232.94,232.98,33522.0,220.4015,220.4677,220.3637,220.4015,33522.0
2021-10-19 11:20:00,233.0,233.04,232.92,232.92,69167.0,220.4204,220.4583,220.3447,220.3447,69167.0
2021-10-19 11:25:00,232.93,233.0,232.91,232.99,26471.0,220.3542,220.4204,220.3353,220.411,26471.0
2021-10-19 11:30:00,233.0,233.04,232.91,232.92,20637.0,220.4204,220.4583,220.3353,220.3447,20637.0
2021-10-19 11:35:00,232.91,232.99,232.91,232.95,32366.0,220.3353,220.411,220.3353,220.3731,32366.0
2021-10-19 11:40:00,232.97,233.07,232.94,233.03,30693.0,220.392,220.4867,220.3637,220.4488,30693.0
2021-10-19 11:45:00,233.05,233.1,233.02,233.09,26672.0,220.4677,220.515,220.4394,220.5056,26672.0
2021-10-19 11:50:00,233.1,233.13,233.02,233.08,43462.0,220.515,220.5434,220.4394,220.4961,43462.0
2021-10-19 11:55:00,233.08,233.15,233.05,233.1,24826.0,220.4961,220.5623,220.4677,220.515,24826.0
2021-10-19 12:00:00,233.11,233.11,233.0,233.04,16554.0,220.5245,220.5245,220.4204,220.4583,16554.0
2021-10-19 12:05:00,233.05,233.08,233.02,233.07,12057.0,220.4677,220.4961,220.4394,220.4867,12057.0
2021-10-19 12:10:00,233.08,233.15,233.06,233.15,13889.0,220.4961,220.5623,220.4772,220.5623,13889.0
2021-10-19 12:15:00,233.15,233.19,233.13,233.13,14173.0,220.5623,220.6002,220.5434,220.5434,14173.0
2021-10-19 12:20:00,233.12,233.14,233.04,233.06,13742.0,220.534,220.5529,220.4583,220.4772,13742.0
2021-10-19 12:25:00,233.05,233.09,233.01,233.08,62935.0,220.4677,220.5056,220.4299,220.4961,62935.0
2021-10-19 12:30:00,233.08,233.14,233.08,233.11,7693.0,220.4961,220.5529,220.4961,220.5245,7693.0
2021-10-19 12:35:00,233.1,233.17,233.09,233.13,35322.0,220.515,220.5813,220.5056,220.5434,35322.0
2021-10-19 12:40:00,233.14,233.19,233.12,233.19,19453.0,220.5529,220.6002,220.534,220.6002,19453.0
2021-10-19 12:45:00,233.19,233.19,233.14,233.15,22109.0,220.6002,220.6002,220.5529,220.5623,22109.0
2021-10-19 12:50:00,233.13,233.16,233.11,233.16,12775.0,220.5434,220.5718,220.5245,220.5718,12775.0
2021-10-19 12:55:00,233.17,233.27,233.16,233.26,13722.0,220.5813,220.6759,220.5718,220.6664,13722.0
2021-10-19 13:00:00,233.26,233.28,233.12,233.18,20783.0,220.6664,220.6853,220.534,220.5907,20783.0
2021-10-19 13:05:00,233.15,233.19,233.11,233.17,10164.0,220.5623,220.6002,220.5245,220.5813,10164.0
2021-10-19 13:10:00,233.17,233.2,233.1,233.17,11754.0,220.5813,220.6096,220.515,220.5813,11754.0
2021-10-19 13:15:00,233.17,233.19,233.16,233.17,8398.0,220.5813,220.6002,220.5718,220.5813,8398.0
2021-10-19 13:20:00,233.18,233.21,233.14,233.21,16644.0,220.5907,220.6191,220.5529,220.6191,16644.0
2021-10-19 13:25:00,233.2,233.2,233.1,233.13,13609.0,220.6096,220.6096,220.515,220.5434,13609.0
2021-10-19 13:30:00,233.13,233.17,233.1,233.17,7837.0,220.5434,220.5813,220.515,220.5813,7837.0
2021-10-19 13:35:00,233.18,233.22,233.14,233.21,5318.0,220.5907,220.6286,220.5529,220.6191,5318.0
2021-10-19 13:40:00,233.2,233.2,233.12,233.16,52275.0,220.6096,220.6096,220.534,220.5718,52275.0
2021-10-19 13:45:00,233.15,233.17,233.12,233.12,15201.0,220.5623,220.5813,220.534,220.534,15201.0
2021-10-19 13:50:00,233.13,233.18,233.13,233.16,9951.0,220.5434,220.5907,220.5434,220.5718,9951.0
2021-10-19 13:55:00,233.16,233.21,233.15,233.16,7777.0,220.5718,220.6191,220.5623,220.5718,7777.0
2021-10-19 14:00:00,233.19,233.21,233.16,233.16,10696.0,220.6002,220.6191,220.5718,220.5718,10696.0
2021-10-19 14:05:00,233.17,233.2,233.14,233.15,18217.0,220.5813,220.6096,220.5529,220.5623,18217.0
2021-10-19 14:10:00,233.15,233.2,233.14,233.18,12329.0,220.5623,220.6096,220.5529,220.5907,12329.0
2021-10-19 14:15:00,233.15,233.17,233.13,233.15,130718.0,220.5623,220.5813,220.5434,220.5623,130718.0
2021-10-19 14:20:00,233.15,233.15,233.01,233.02,48075.0,220.5623,220.5623,220.4299,220.4394,48075.0
2021-10-19 14:25:00,233.03,233.03,232.92,232.94,20774.0,220.4488,220.4488,220.3447,220.3637,20774.0
2021-10-19 14:30:00,232.94,232.95,232.66,232.74,19610.0,220.3637,220.3731,220.0988,220.1745,19610.0
2021-10-19 14:35:00,232.79,232.8,232.7,232.74,10528.0,220.2218,220.2312,220.1366,220.1745,10528.0
2021-10-19 14:40:00,232.76,232.8,232.72,232.79,12580.0,220.1934,220.2312,220.1555,220.2218,12580.0
2021-10-19 14:45:00,232.81,232.81,232.75,232.81,9161.0,220.2407,220.2407,220.1839,220.2407,9161.0
2021-10-19 14:50:00,232.81,232.87,232.77,232.81,22511.0,220.2407,220.2974,220.2028,220.2407,22511.0
2021-10-19 14:55:00,232.8,232.91,232.79,232.87,10339.0,220.2312,220.3353,220.2218,220.2974,10339.0
2021-10-19 15:00:00,232.85,232.99,232.83,232.96,33867.0,220.2785,220.411,220.2596,220.3826,33867.0
2021-10-19 15:05:00,232.98,233.06,232.95,233.05,19046.0,220.4015,220.4772,220.3731,220.4677,19046.0
2021-10-19 15:10:00,233.06,233.08,233.02,233.08,30899.0,220.4772,220.4961,220.4394,220.4961,30899.0
2021-10-19 15:15:00,233.07,233.24,233.07,233.22,31083.0,220.4867,220.6475,220.4867,220.6286,31083.0
2021-10-19 15:20:00,233.23,233.24,233.01,233.01,24267.0,220.638,220.6475,220.4299,220.4299,24267.0
2021-10-19 15:25:00,233.01,233.11,233.0,233.1,25322.0,220.4299,220.5245,220.4204,220.515,25322.0
2021-10-19 15:30:00,233.09,233.1,232.83,232.92,39734.0,220.5056,220.515,220.2596,220.3447,39734.0
2021-10-19 15:35:00,232.94,233.05,232.92,232.93,14772.0,220.3637,220.4677,220.3447,220.3542,14772.0
2021-10-19 15:40:00,232.93,232.96,232.86,232.87,16850.0,220.3542,220.3826,220.288,220.2974,16850.0
2021-10-19 15:45:00,232.87,233.01,232.86,232.96,13122.0,220.2974,220.4299,220.288,220.3826,13122.0
2021-10-19 15:50:00,232.91,233.06,232.88,233.02,28889.0,220.3353,220.4772,220.3069,220.4394,28889.0
2021-10-19 15:55:00,233.01,233.2,232.98,233.16,58303.0,220.4299,220.6096,220.4015,220.5718,58303.0
2021-10-20 09:30:00,233.55,233.61,233.43,233.52,105858.0,220.9407,220.9975,220.8272,220.9124,105858.0
2021-10-20 09:35:00,233.51,233.6,233.39,233.54,23789.0,220.9029,220.988,220.7894,220.9313,23789.0
2021-10-20 09:40:00,233.51,233.6,233.48,233.54,26797.0,220.9029,220.988,220.8745,220.9313,26797.0
2021-10-20 09:45:00,233.54,233.78,233.53,233.78,23971.0,220.9313,221.1583,220.9218,221.1583,23971.0
2021-10-20 09:50:00,233.8,233.83,233.59,233.59,19728.0,221.1772,221.2056,220.9786,220.9786,19728.0
2021-10-20 09:55:00,233.62,233.73,233.6,233.65,17181.0,221.007,221.111,220.988,221.0353,17181.0
2021-10-20 10:00:00,233.61,233.63,233.49,233.56,70253.0,220.9975,221.0164,220.884,220.9502,70253.0
2021-10-20 10:05:00,233.57,233.76,233.5,233.75,18400.0,220.9597,221.1394,220.8934,221.1299,18400.0
2021-10-20 10:10:00,233.75,233.94,233.72,233.88,33611.0,221.1299,221.3097,221.1016,221.2529,33611.0
2021-10-20 10:15:00,233.9,233.93,233.78,233.92,57503.0,221.2718,221.3002,221.1583,221.2908,57503.0
2021-10-20 10:20:00,233.91,234.08,233.9,234.06,33178.0,221.2813,221.4421,221.2718,221.4232,33178.0
2021-10-20 10:25:00,234.07,234.2,233.99,234.2,33638.0,221.4327,221.5556,221.357,221.5556,33638.0
2021-10-20 10:30:00,234.21,234.35,234.17,234.34,43185.0,221.5651,221.6975,221.5273,221.6881,43185.0
2021-10-20 10:35:00,234.33,234.33,234.19,234.2,42050.0,221.6786,221.6786,221.5462,221.5556,42050.0
2021-10-20 10:40:00,234.2,234.28,234.18,234.23,14360.0,221.5556,221.6313,221.5367,221.584,14360.0
2021-10-20 10:45:00,234.24,234.28,234.12,234.18,30490.0,221.5935,221.6313,221.48,221.5367,30490.0
2021-10-20 10:50:00,234.2,234.27,234.11,234.13,13916.0,221.5556,221.6219,221.4705,221.4894,13916.0
2021-10-20 10:55:00,234.13,234.17,233.93,233.94,16749.0,221.4894,221.5273,221.3002,221.3097,16749.0
2021-10-20 11:00:00,233.95,234.05,233.81,233.82,34635.0,221.3191,221.4137,221.1867,221.1962,34635.0
2021-10-20 11:05:00,233.82,234.02,233.82,234.0,15464.0,221.1962,221.3854,221.1962,221.3664,15464.0
2021-10-20 11:10:00,234.03,234.03,233.9,233.93,14074.0,221.3948,221.3948,221.2718,221.3002,14074.0
2021-10-20 11:15:00,233.93,234.0,233.87,234.0,188488.0,221.3002,221.3664,221.2435,221.3664,188488.0
2021-10-20 11:20:00,234.0,234.08,233.95,234.01,36462.0,221.3664,221.4421,221.3191,221.3759,36462.0
2021-10-20 11:25:00,234.02,234.07,233.9,233.92,30591.0,221.3854,221.4327,221.2718,221.2908,30591.0
2021-10-20 11:30:00,233.93,234.02,233.82,233.93,38477.0,221.3002,221.3854,221.1962,221.3002,38477.0
2021-10-20 11:35:00,233.94,233.97,233.91,233.91,14359.0,221.3097,221.3381,221.2813,221.2813,14359.0
2021-10-20 11:40:00,233.9,233.97,233.87,233.97,26834.0,221.2718,221.3381,221.2435,221.3381,26834.0
2021-10-20 11:45:00,233.97,234.13,233.97,234.09,36689.0,221.3381,221.4894,221.3381,221.4516,36689.0
2021-10-20 11:50:00,234.1,234.22,234.1,234.17,54969.0,221.461,221.5746,221.461,221.5273,54969.0
2021-10-20 11:55:00,234.2,234.24,234.18,234.22,27446.0,221.5556,221.5935,221.5367,221.5746,27446.0
2021-10-20 12:00:00,234.23,234.25,234.17,234.23,25386.0,221.584,221.6029,221.5273,221.584,25386.0
2021-10-20 12:05:00,234.23,234.25,234.13,234.15,26420.0,221.584,221.6029,221.4894,221.5083,26420.0
2021-10-20 12:10:00,234.15,234.19,234.13,234.15,34900.0,221.5083,221.5462,221.4894,221.5083,34900.0
2021-10-20 12:15:00,234.15,234.17,234.06,234.11,25826.0,221.5083,221.5273,221.4232,221.4705,25826.0
2021-10-20 12:20:00,234.07,234.15,234.07,234.12,10393.0,221.4327,221.5083,221.4327,221.48,10393.0
2021-10-20 12:25:00,234.14,234.19,234.09,234.13,9732.0,221.4989,221.5462,221.4516,221.4894,9732.0
2021-10-20 12:30:00,234.13,234.24,234.13,234.22,16441.0,221.4894,221.5935,221.4894,221.5746,16441.0
2021-10-20 12:35:00,234.22,234.23,234.17,234.22,20513.0,221.5746,221.584,221.5273,221.5746,20513.0
2021-10-20 12:40:00,234.22,234.25,234.14,234.17,22634.0,221.5746,221.6029,221.4989,221.5273,22634.0
2021-10-20 12:45:00,234.17,234.26,234.14,234.25,8909.0,221.5273,221.6124,221.4989,221.6029,8909.0
2021-10-20 12:50:00,234.24,234.26,234.16,234.21,29582.0,221.5935,221.6124,221.5178,221.5651,29582.0
2021-10-20 12:55:00,234.2,234.24,234.19,234.23,11588.0,221.5556,221.5935,221.5462,221.584,11588.0
2021-10-20 13:00:00,234.26,234.26,234.04,234.09,10341.0,221.6124,221.6124,221.4043,221.4516,10341.0
2021-10-20 13:05:00,234.08,234.08,233.9,233.9,16205.0,221.4421,221.4421,221.2718,221.2718,16205.0
2021-10-20 13:10:00,233.92,233.98,233.9,233.96,8718.0,221.2908,221.3475,221.2718,221.3286,8718.0
2021-10-20 13:15:00,233.9,233.94,233.64,233.66,25478.0,221.2718,221.3097,221.0259,221.0448,25478.0
2021-10-20 13:20:00,233.67,233.72,233.45,233.7,30991.0,221.0543,221.1016,220.8461,221.0826,30991.0
2021-10-20 13:25:00,233.7,233.85,233.68,233.84,9768.0,221.0826,221.2245,221.0637,221.2151,9768.0
2021-10-20 13:30:00,233.81,233.84,233.68,233.77,6378.0,221.1867,221.2151,221.0637,221.1489,6378.0
2021-10-20 13:35:00,233.78,233.9,233.77,233.86,6082.0,221.1583,221.2718,221.1489,221.234,6082.0
2021-10-20 13:40:00,233.87,233.87,233.76,233.84,7794.0,221.2435,221.2435,221.1394,221.2151,7794.0
2021-10-20 13:45:00,233.83,233.87,233.78,233.85,16896.0,221.2056,221.2435,221.1583,221.2245,16896.0
2021-10-20 13:50:00,233.81,233.89,233.8,233.87,12229.0,221.1867,221.2624,221.1772,221.2435,12229.0
2021-10-20 13:55:00,233.87,233.88,233.79,233.87,7653.0,221.2435,221.2529,221.1678,221.2435,7653.0
2021-10-20 14:00:00,233.8,233.98,233.8,233.98,16313.0,221.1772,221.3475,221.1772,221.3475,16313.0
2021-10-20 14:05:00,233.99,234.05,233.95,234.03,17373.0,221.357,221.4137,221.3191,221.3948,17373.0
2021-10-20 14:10:00,234.03,234.07,233.99,234.03,16722.0,221.3948,221.4327,221.357,221.3948,16722.0
2021-10-20 14:15:00,234.03,234.13,234.03,234.06,35855.0,221.3948,221.4894,221.3948,221.4232,35855.0
2021-10-20 14:20:00,234.02,234.06,233.94,233.95,9760.0,221.3854,221.4232,221.3097,221.3191,9760.0
2021-10-20 14:25:00,233.97,234.02,233.96,234.01,5631.0,221.3381,221.3854,221.3286,221.3759,5631.0
2021-10-20 14:30:00,234.03,234.07,234.0,234.07,26492.0,221.3948,221.4327,221.3664,221.4327,26492.0
2021-10-20 14:35:00,234.07,234.08,234.01,234.05,9224.0,221.4327,221.4421,221.3759,221.4137,9224.0
2021-10-20 14:40:00,234.03,234.09,233.98,233.98,9935.0,221.3948,221.4516,221.3475,221.3475,9935.0
2021-10-20 14:45:00,233.96,234.02,233.95,233.99,15559.0,221.3286,221.3854,221.3191,221.357,15559.0
2021-10-20 14:50:00,234.03,234.08,233.97,234.07,6470.0,221.3948,221.4421,221.3381,221.4327,6470.0
2021-10-20 14:55:00,234.08,234.11,234.04,234.04,16601.0,221.4421,221.4705,221.4043,221.4043,16601.0
2021-10-20 15:00:00,234.08,234.12,234.04,234.07,14467.0,221.4421,221.48,221.4043,221.4327,14467.0
2021-10-20 15:05:00,234.12,234.2,234.08,234.16,27266.0,221.48,221.5556,221.4421,221.5178,27266.0
2021-10-20 15:10:00,234.15,234.19,234.03,234.07,18597.0,221.5083,221.5462,221.3948,221.4327,18597.0
2021-10-20 15:15:00,234.04,234.05,233.92,233.98,11964.0,221.4043,221.4137,221.2908,221.3475,11964.0
2021-10-20 15:20:00,233.97,234.02,233.9,234.01,18025.0,221.3381,221.3854,221.2718,221.3759,18025.0
2021-10-20 15:25:00,234.01,234.03,233.92,233.92,14083.0,221.3759,221.3948,221.2908,221.2908,14083.0
2021-10-20 15:30:00,233.91,233.93,233.85,233.93,24185.0,221.2813,221.3002,221.2245,221.3002,24185.0
2021-10-20 15:35:00,233.91,233.91,233.75,233.75,17300.0,221.2813,221.2813,221.1299,221.1299,17300.0
2021-10-20 15:40:00,233.79,233.94,233.79,233.88,15481.0,221.1678,221.3097,221.1678,221.2529,15481.0
2021-10-20 15:45:00,233.87,234.04,233.87,233.89,22651.0,221.2435,221.4043,221.2435,221.2624,22651.0
2021-10-20 15:50:00,233.84,233.95,233.83,233.88,26818.0,221.2151,221.3191,221.2056,221.2529,26818.0
2021-10-20 15:55:00,233.87,234.13,233.86,234.13,50133.0,221.2435,221.4894,221.234,221.4894,50133.0
2021-10-21 09:30:00,233.91,234.0,233.73,233.87,89475.0,221.2813,221.3664,221.111,221.2435,89475.0
2021-10-21 09:35:00,233.86,233.88,233.74,233.83,12858.0,221.234,221.2529,221.1205,221.2056,12858.0
2021-10-21 09:40:00,233.79,233.93,233.75,233.89,17402.0,221.1678,221.3002,221.1299,221.2624,17402.0
2021-10-21 09:45:00,233.93,234.07,233.92,234.02,16120.0,221.3002,221.4327,221.2908,221.3854,16120.0
2021-10-21 09:50:00,234.02,234.24,234.02,234.15,25058.0,221.3854,221.5935,221.3854,221.5083,25058.0
2021-10-21 09:55:00,234.16,234.17,234.07,234.12,10359.0,221.5178,221.5273,221.4327,221.48,10359.0
2021-10-21 10:00:00,234.14,234.18,234.05,234.17,43191.0,221.4989,221.5367,221.4137,221.5273,43191.0
2021-10-21 10:05:00,234.19,234.32,234.12,234.3,24471.0,221.5462,221.6692,221.48,221.6502,24471.0
2021-10-21 10:10:00,234.3,234.32,234.17,234.23,30860.0,221.6502,221.6692,221.5273,221.584,30860.0
2021-10-21 10:15:00,234.25,234.3,234.2,234.25,14913.0,221.6029,221.6502,221.5556,221.6029,14913.0
2021-10-21 10:20:00,234.24,234.29,234.18,234.23,37242.0,221.5935,221.6408,221.5367,221.584,37242.0
2021-10-21 10:25:00,234.24,234.36,234.18,234.34,38287.0,221.5935,221.707,221.5367,221.6881,38287.0
2021-10-21 10:30:00,234.36,234.41,234.29,234.41,14622.0,221.707,221.7543,221.6408,221.7543,14622.0
2021-10-21 10:35:00,234.42,234.44,234.31,234.37,16696.0,221.7638,221.7827,221.6597,221.7165,16696.0
2021-10-21 10:40:00,234.36,234.44,234.34,234.42,20251.0,221.707,221.7827,221.6881,221.7638,20251.0
2021-10-21 10:45:00,234.42,234.56,234.42,234.52,18732.0,221.7638,221.8962,221.7638,221.8584,18732.0
2021-10-21 10:50:00,234.51,234.51,234.32,234.32,32341.0,221.8489,221.8489,221.6692,221.6692,32341.0
2021-10-21 10:55:00,234.33,234.4,234.24,234.27,17579.0,221.6786,221.7448,221.5935,221.6219,17579.0
2021-10-21 11:00:00,234.27,234.35,234.24,234.24,26996.0,221.6219,221.6975,221.5935,221.5935,26996.0
2021-10-21 11:05:00,234.25,234.26,234.1,234.1,21513.0,221.6029,221.6124,221.461,221.461,21513.0
2021-10-21 11:10:00,234.1,234.13,234.04,234.12,14658.0,221.461,221.4894,221.4043,221.48,14658.0
2021-10-21 11:15:00,234.13,234.14,233.98,233.99,21964.0,221.4894,221.4989,221.3475,221.357,21964.0
2021-10-21 11:20:00,234.01,234.07,233.92,234.05,44301.0,221.3759,221.4327,221.2908,221.4137,44301.0
2021-10-21 11:25:00,234.04,234.07,233.72,233.72,12592.0,221.4043,221.4327,221.1016,221.1016,12592.0
2021-10-21 11:30:00,233.72,233.83,233.67,233.7,16963.0,221.1016,221.2056,221.0543,221.0826,16963.0
2021-10-21 11:35:00,233.71,233.81,233.67,233.81,7212.0,221.0921,221.1867,221.0543,221.1867,7212.0
2021-10-21 11:40:00,233.83,233.87,233.77,233.85,15187.0,221.2056,221.2435,221.1489,221.2245,15187.0
2021-10-21 11:45:00,233.87,233.97,233.86,233.94,14948.0,221.2435,221.3381,221.234,221.3097,14948.0
2021-10-21 11:50:00,233.96,234.0,233.88,233.94,7852.0,221.3286,221.3664,221.2529,221.3097,7852.0
2021-10-21 11:55:00,233.93,234.01,233.93,234.0,8921.0,221.3002,221.3759,221.3002,221.3664,8921.0
2021-10-21 12:00:00,234.01,234.12,234.0,234.11,7721.0,221.3759,221.48,221.3664,221.4705,7721.0
2021-10-21 12:05:00,234.07,234.09,233.97,233.99,9011.0,221.4327,221.4516,221.3381,221.357,9011.0
2021-10-21 12:10:00,233.98,234.13,233.97,234.13,21625.0,221.3475,221.4894,221.3381,221.4894,21625.0
2021-10-21 12:15:00,234.13,234.14,234.06,234.1,19350.0,221.4894,221.4989,221.4232,221.461,19350.0
2021-10-21 12:20:00,234.09,234.2,234.09,234.14,8392.0,221.4516,221.5556,221.4516,221.4989,8392.0
2021-10-21 12:25:00,234.15,234.17,234.11,234.16,15678.0,221.5083,221.5273,221.4705,221.5178,15678.0
2021-10-21 12:30:00,234.17,234.17,234.1,234.1,20536.0,221.5273,221.5273,221.461,221.461,20536.0
2021-10-21 12:35:00,234.1,234.12,234.04,234.11,28379.0,221.461,221.48,221.4043,221.4705,28379.0
2021-10-21 12:40:00,234.12,234.16,234.11,234.14,22434.0,221.48,221.5178,221.4705,221.4989,22434.0
2021-10-21 12:45:00,234.14,234.16,234.06,234.07,14906.0,221.4989,221.5178,221.4232,221.4327,14906.0
2021-10-21 12:50:00,234.07,234.16,234.06,234.16,30478.0,221.4327,221.5178,221.4232,221.5178,30478.0
2021-10-21 12:55:00,234.15,234.23,234.12,234.18,16673.0,221.5083,221.584,221.48,221.5367,16673.0
2021-10-21 13:00:00,234.17,234.26,234.16,234.22,6549.0,221.5273,221.6124,221.5178,221.5746,6549.0
2021-10-21 13:05:00,234.23,234.27,234.2,234.24,23458.0,221.584,221.6219,221.5556,221.5935,23458.0
2021-10-21 13:10:00,234.24,234.24,234.19,234.2,13269.0,221.5935,221.5935,221.5462,221.5556,13269.0
2021-10-21 13:15:00,234.21,234.22,234.17,234.18,8513.0,221.5651,221.5746,221.5273,221.5367,8513.0
2021-10-21 13:20:00,234.19,234.26,234.19,234.23,13733.0,221.5462,221.6124,221.5462,221.584,13733.0
2021-10-21 13:25:00,234.27,234.32,234.25,234.3,9023.0,221.6219,221.6692,221.6029,221.6502,9023.0
2021-10-21 13:30:00,234.29,234.33,234.28,234.32,8722.0,221.6408,221.6786,221.6313,221.6692,8722.0
2021-10-21 13:35:00,234.34,234.34,234.32,234.34,7939.0,221.6881,221.6881,221.6692,221.6881,7939.0
2021-10-21 13:40:00,234.34,234.35,234.28,234.29,10067.0,221.6881,221.6975,221.6313,221.6408,10067.0
2021-10-21 13:45:00,234.25,234.26,234.18,234.19,12205.0,221.6029,221.6124,221.5367,221.5462,12205.0
2021-10-21 13:50:00,234.2,234.2,233.97,233.97,15665.0,221.5556,221.5556,221.3381,221.3381,15665.0
2021-10-21 13:55:00,234.01,234.08,233.99,234.02,12046.0,221.3759,221.4421,221.357,221.3854,12046.0
2021-10-21 14:00:00,234.05,234.19,234.03,234.15,9017.0,221.4137,221.5462,221.3948,221.5083,9017.0
2021-10-21 14:05:00,234.19,234.22,234.17,234.18,11041.0,221.5462,221.5746,221.5273,221.5367,11041.0
2021-10-21 14:10:00,234.18,234.18,234.12,234.13,10245.0,221.5367,221.5367,221.48,221.4894,10245.0
2021-10-21 14:15:00,234.18,234.3,234.17,234.28,10862.0,221.5367,221.6502,221.5273,221.6313,10862.0
2021-10-21 14:20:00,234.26,234.29,234.19,234.2,5692.0,221.6124,221.6408,221.5462,221.5556,5692.0
2021-10-21 14:25:00,234.25,234.32,234.23,234.27,14540.0,221.6029,221.6692,221.584,221.6219,14540.0
2021-10-21 14:30:00,234.28,234.31,234.25,234.27,28542.0,221.6313,221.6597,221.6029,221.6219,28542.0
2021-10-21 14:35:00,234.26,234.27,234.19,234.21,7203.0,221.6124,221.6219,221.5462,221.5651,7203.0
2021-10-21 14:40:00,234.18,234.23,234.17,234.22,9476.0,221.5367,221.584,221.5273,221.5746,9476.0
2021-10-21 14:45:00,234.2,234.3,234.18,234.3,14418.0,221.5556,221.6502,221.5367,221.6502,14418.0
2021-10-21 14:50:00,234.29,234.31,234.27,234.3,10988.0,221.6408,221.6597,221.6219,221.6502,10988.0
2021-10-21 14:55:00,234.3,234.34,234.3,234.34,10345.0,221.6502,221.6881,221.6502,221.6881,10345.0
2021-10-21 15:00:00,234.35,234.48,234.35,234.46,28063.0,221.6975,221.8205,221.6975,221.8016,28063.0
2021-10-21 15:05:00,234.47,234.55,234.46,234.48,11532.0,221.8111,221.8867,221.8016,221.8205,11532.0
2021-10-21 15:10:00,234.48,234.53,234.47,234.49,29452.0,221.8205,221.8678,221.8111,221.83,29452.0
2021-10-21 15:15:00,234.48,234.64,234.46,234.56,18247.0,221.8205,221.9719,221.8016,221.8962,18247.0
2021-10-21 15:20:00,234.56,234.7,234.55,234.69,20681.0,221.8962,222.0286,221.8867,222.0192,20681.0
2021-10-21 15:25:00,234.69,234.72,234.65,234.7,23572.0,222.0192,222.0476,221.9813,222.0286,23572.0
2021-10-21 15:30:00,234.72,234.74,234.62,234.64,32997.0,222.0476,222.0665,221.953,221.9719,32997.0
2021-10-21 15:35:00,234.65,234.7,234.57,234.59,36582.0,221.9813,222.0286,221.9057,221.9246,36582.0
2021-10-21 15:40:00,234.58,234.64,234.55,234.64,31720.0,221.9151,221.9719,221.8867,221.9719,31720.0
2021-10-21 15:45:00,234.62,234.64,234.57,234.62,18226.0,221.953,221.9719,221.9057,221.953,18226.0
2021-10-21 15:50:00,234.63,234.72,234.55,234.72,32164.0,221.9624,222.0476,221.8867,222.0476,32164.0
2021-10-21 15:55:00,234.7,234.95,234.68,234.82,178825.0,222.0286,222.2652,222.0097,222.1422,178825.0
2021-10-22 09:30:00,234.6,234.79,234.51,234.79,94305.0,221.934,222.1138,221.8489,222.1138,94305.0
2021-10-22 09:35:00,234.77,235.04,234.76,235.02,36100.0,222.0949,222.3503,222.0854,222.3314,36100.0
2021-10-22 09:40:00,235.0,235.04,234.93,234.97,23505.0,222.3125,222.3503,222.2462,222.2841,23505.0
2021-10-22 09:45:00,234.95,235.02,234.51,234.62,22576.0,222.2652,222.3314,221.8489,221.953,22576.0
2021-10-22 09:50:00,234.58,234.85,234.49,234.85,46320.0,221.9151,222.1705,221.83,222.1705,46320.0
2021-10-22 09:55:00,234.83,234.98,234.82,234.89,17531.0,222.1516,222.2935,222.1422,222.2084,17531.0
2021-10-22 10:00:00,234.94,234.95,234.76,234.83,38171.0,222.2557,222.2652,222.0854,222.1516,38171.0
2021-10-22 10:05:00,234.82,234.95,234.76,234.92,18327.0,222.1422,222.2652,222.0854,222.2368,18327.0
2021-10-22 10:10:00,234.9,234.93,234.77,234.89,41023.0,222.2178,222.2462,222.0949,222.2084,41023.0
2021-10-22 10:15:00,234.91,235.03,234.88,235.01,12363.0,222.2273,222.3408,222.1989,222.3219,12363.0
2021-10-22 10:20:00,234.99,235.08,234.95,235.08,20532.0,222.303,222.3881,222.2652,222.3881,20532.0
2021-10-22 10:25:00,235.06,235.31,235.05,235.3,20094.0,222.3692,222.6057,222.3598,222.5963,20094.0
2021-10-22 10:30:00,235.31,235.31,235.01,235.06,12206.0,222.6057,222.6057,222.3219,222.3692,12206.0
2021-10-22 10:35:00,235.08,235.12,234.92,234.94,17417.0,222.3881,222.426,222.2368,222.2557,17417.0
2021-10-22 10:40:00,234.94,234.99,234.83,234.86,28241.0,222.2557,222.303,222.1516,222.18,28241.0
2021-10-22 10:45:00,234.86,234.97,234.85,234.85,9522.0,222.18,222.2841,222.1705,222.1705,9522.0
2021-10-22 10:50:00,234.83,234.84,234.64,234.65,26143.0,222.1516,222.1611,221.9719,221.9813,26143.0
2021-10-22 10:55:00,234.66,234.76,234.64,234.69,14478.0,221.9908,222.0854,221.9719,222.0192,14478.0
2021-10-22 11:00:00,234.67,234.87,234.67,234.87,22002.0,222.0003,222.1895,222.0003,222.1895,22002.0
2021-10-22 11:05:00,234.84,234.93,234.82,234.9,13195.0,222.1611,222.2462,222.1422,222.2178,13195.0
2021-10-22 11:10:00,234.89,234.91,234.78,234.79,21299.0,222.2084,222.2273,222.1043,222.1138,21299.0
2021-10-22 11:15:00,234.73,234.76,234.38,234.5,26750.0,222.057,222.0854,221.7259,221.8394,26750.0
2021-10-22 11:20:00,234.48,234.5,234.01,234.02,26318.0,221.8205,221.8394,221.3759,221.3854,26318.0
2021-10-22 11:25:00,234.01,234.12,233.86,234.09,38079.0,221.3759,221.48,221.234,221.4516,38079.0
2021-10-22 11:30:00,234.07,234.15,233.86,233.92,22346.0,221.4327,221.5083,221.234,221.2908,22346.0
2021-10-22 11:35:00,233.93,233.93,233.45,233.56,53588.0,221.3002,221.3002,220.8461,220.9502,53588.0
2021-10-22 11:40:00,233.58,233.68,233.32,233.54,37314.0,220.9691,221.0637,220.7232,220.9313,37314.0
2021-10-22 11:45:00,233.5,233.51,233.31,233.36,15515.0,220.8934,220.9029,220.7137,220.761,15515.0
2021-10-22 11:50:00,233.33,233.61,233.32,233.61,22009.0,220.7326,220.9975,220.7232,220.9975,22009.0
2021-10-22 11:55:00,233.59,233.81,233.58,233.75,14604.0,220.9786,221.1867,220.9691,221.1299,14604.0
2021-10-22 12:00:00,233.68,233.85,233.5,233.85,13092.0,221.0637,221.2245,220.8934,221.2245,13092.0
2021-10-22 12:05:00,233.86,233.93,233.78,233.89,42374.0,221.234,221.3002,221.1583,221.2624,42374.0
2021-10-22 12:10:00,233.89,233.98,233.73,233.98,21607.0,221.2624,221.3475,221.111,221.3475,21607.0
2021-10-22 12:15:00,233.95,234.02,233.82,233.99,34385.0,221.3191,221.3854,221.1962,221.357,34385.0
2021-10-22 12:20:00,233.94,233.95,233.81,233.82,7091.0,221.3097,221.3191,221.1867,221.1962,7091.0
2021-10-22 12:25:00,233.83,234.0,233.8,234.0,8888.0,221.2056,221.3664,221.1772,221.3664,8888.0
2021-10-22 12:30:00,234.01,234.12,234.0,234.11,11374.0,221.3759,221.48,221.3664,221.4705,11374.0
2021-10-22 12:35:00,234.11,234.24,234.1,234.21,16291.0,221.4705,221.5935,221.461,221.5651,16291.0
2021-10-22 12:40:00,234.23,234.44,234.2,234.37,11809.0,221.584,221.7827,221.5556,221.7165,11809.0
2021-10-22 12:45:00,234.36,234.56,234.34,234.51,13961.0,221.707,221.8962,221.6881,221.8489,13961.0
2021-10-22 12:50:00,234.52,234.53,234.31,234.42,9722.0,221.8584,221.8678,221.6597,221.7638,9722.0
2021-10-22 12:55:00,234.44,234.45,234.21,234.21,5994.0,221.7827,221.7921,221.5651,221.5651,5994.0
2021-10-22 13:00:00,234.24,234.27,234.17,234.19,22541.0,221.5935,221.6219,221.5273,221.5462,22541.0
2021-10-22 13:05:00,234.26,234.37,234.18,234.34,9431.0,221.6124,221.7165,221.5367,221.6881,9431.0
2021-10-22 13:10:00,234.34,234.36,234.27,234.28,8154.0,221.6881,221.707,221.6219,221.6313,8154.0
2021-10-22 13:15:00,234.29,234.4,234.25,234.36,11155.0,221.6408,221.7448,221.6029,221.707,11155.0
2021-10-22 13:20:00,234.32,234.43,234.32,234.37,17436.0,221.6692,221.7732,221.6692,221.7165,17436.0
2021-10-22 13:25:00,234.37,234.41,234.31,234.32,11251.0,221.7165,221.7543,221.6597,221.6692,11251.0
2021-10-22 13:30:00,234.31,234.41,234.22,234.41,21154.0,221.6597,221.7543,221.5746,221.7543,21154.0
2021-10-22 13:35:00,234.39,234.48,234.35,234.44,7551.0,221.7354,221.8205,221.6975,221.7827,7551.0
2021-10-22 13:40:00,234.44,234.51,234.38,234.38,20074.0,221.7827,221.8489,221.7259,221.7259,20074.0
2021-10-22 13:45:00,234.37,234.41,234.31,234.31,32189.0,221.7165,221.7543,221.6597,221.6597,32189.0
2021-10-22 13:50:00,234.32,234.44,234.32,234.39,8858.0,221.6692,221.7827,221.6692,221.7354,8858.0
2021-10-22 13:55:00,234.37,234.4,234.11,234.13,32909.0,221.7165,221.7448,221.4705,221.4894,32909.0
2021-10-22 14:00:00,234.15,234.29,234.12,234.28,20087.0,221.5083,221.6408,221.48,221.6313,20087.0
2021-10-22 14:05:00,234.34,234.4,234.3,234.36,12248.0,221.6881,221.7448,221.6502,221.707,12248.0
2021-10-22 14:10:00,234.39,234.43,234.37,234.38,6231.0,221.7354,221.7732,221.7165,221.7259,6231.0
2021-10-22 14:15:00,234.38,234.44,234.32,234.41,13189.0,221.7259,221.7827,221.6692,221.7543,13189.0
2021-10-22 14:20:00,234.45,234.46,234.37,234.43,6386.0,221.7921,221.8016,221.7165,221.7732,6386.0
2021-10-22 14:25:00,234.46,234.57,234.46,234.57,10930.0,221.8016,221.9057,221.8016,221.9057,10930.0
2021-10-22 14:30:00,234.63,234.81,234.62,234.78,27198.0,221.9624,222.1327,221.953,222.1043,27198.0
2021-10-22 14:35:00,234.8,234.89,234.67,234.68,11796.0,222.1232,222.2084,222.0003,222.0097,11796.0
2021-10-22 14:40:00,234.71,234.71,234.63,234.64,14017.0,222.0381,222.0381,221.9624,221.9719,14017.0
2021-10-22 14:45:00,234.65,234.7,234.63,234.67,21407.0,221.9813,222.0286,221.9624,222.0003,21407.0
2021-10-22 14:50:00,234.67,234.69,234.5,234.53,9892.0,222.0003,222.0192,221.8394,221.8678,9892.0
2021-10-22 14:55:00,234.53,234.53,234.41,234.43,9598.0,221.8678,221.8678,221.7543,221.7732,9598.0
2021-10-22 15:00:00,234.38,234.48,234.27,234.33,19320.0,221.7259,221.8205,221.6219,221.6786,19320.0
2021-10-22 15:05:00,234.34,234.44,234.33,234.4,22664.0,221.6881,221.7827,221.6786,221.7448,22664.0
2021-10-22 15:10:00,234.4,234.42,234.27,234.33,6776.0,221.7448,221.7638,221.6219,221.6786,6776.0
2021-10-22 15:15:00,234.34,234.44,234.19,234.21,13766.0,221.6881,221.7827,221.5462,221.5651,13766.0
2021-10-22 15:20:00,234.22,234.37,234.2,234.29,9878.0,221.5746,221.7165,221.5556,221.6408,9878.0
2021-10-22 15:25:00,234.28,234.33,234.22,234.29,14326.0,221.6313,221.6786,221.5746,221.6408,14326.0
2021-10-22 15:30:00,234.34,234.68,234.34,234.62,31111.0,221.6881,222.0097,221.6881,221.953,31111.0
2021-10-22 15:35:00,234.65,234.65,234.41,234.48,13627.0,221.9813,221.9813,221.7543,221.8205,13627.0
2021-10-22 15:40:00,234.43,234.53,234.4,234.42,10317.0,221.7732,221.8678,221.7448,221.7638,10317.0
2021-10-22 15:45:00,234.41,234.43,234.29,234.37,22314.0,221.7543,221.7732,221.6408,221.7165,22314.0
2021-10-22 15:50:00,234.39,234.56,234.3,234.53,29803.0,221.7354,221.8962,221.6502,221.8678,29803.0
2021-10-22 15:55:00,234.51,234.57,234.38,234.4,45760.0,221.8489,221.9057,221.7259,221.7448,45760.0
2021-10-25 09:30:00,235.07,235.12,234.74,234.82,127043.0,222.3787,222.426,222.0665,222.1422,127043.0
2021-10-25 09:35:00,234.82,234.91,234.4,234.42,23853.0,222.1422,222.2273,221.7448,221.7638,23853.0
2021-10-25 09:40:00,234.4,234.4,234.1,234.38,34397.0,221.7448,221.7448,221.461,221.7259,34397.0
2021-10-25 09:45:00,234.36,234.43,234.2,234.35,13056.0,221.707,221.7732,221.5556,221.6975,13056.0
2021-10-25 09:50:00,234.31,234.48,234.28,234.45,14159.0,221.6597,221.8205,221.6313,221.7921,14159.0
2021-10-25 09:55:00,234.55,234.86,234.55,234.79,18850.0,221.8867,222.18,221.8867,222.1138,18850.0
2021-10-25 10:00:00,234.86,234.99,234.81,234.92,48841.0,222.18,222.303,222.1327,222.2368,48841.0
2021-10-25 10:05:00,234.92,234.92,234.77,234.89,27578.0,222.2368,222.2368,222.0949,222.2084,27578.0
2021-10-25 10:10:00,234.88,234.94,234.78,234.86,52706.0,222.1989,222.2557,222.1043,222.18,52706.0
2021-10-25 10:15:00,234.88,235.09,234.87,235.04,25121.0,222.1989,222.3976,222.1895,222.3503,25121.0
2021-10-25 10:20:00,235.03,235.06,234.86,234.86,23715.0,222.3408,222.3692,222.18,222.18,23715.0
2021-10-25 10:25:00,234.86,235.0,234.72,235.0,15258.0,222.18,222.3125,222.0476,222.3125,15258.0
2021-10-25 10:30:00,235.01,235.12,234.94,235.1,19347.0,222.3219,222.426,222.2557,222.4071,19347.0
2021-10-25 10:35:00,235.11,235.12,234.96,235.04,12440.0,222.4165,222.426,222.2746,222.3503,12440.0
2021-10-25 10:40:00,235.02,235.12,235.0,235.05,13209.0,222.3314,222.426,222.3125,222.3598,13209.0
2021-10-25 10:45:00,235.07,235.17,235.0,235.16,17373.0,222.3787,222.4733,222.3125,222.4638,17373.0
2021-10-25 10:50:00,235.16,235.21,235.12,235.19,18841.0,222.4638,222.5111,222.426,222.4922,18841.0
2021-10-25 10:55:00,235.18,235.24,235.17,235.19,16057.0,222.4827,222.5395,222.4733,222.4922,16057.0
2021-10-25 11:00:00,235.19,235.27,235.11,235.19,9870.0,222.4922,222.5679,222.4165,222.4922,9870.0
2021-10-25 11:05:00,235.22,235.33,235.21,235.33,16799.0,222.5206,222.6246,222.5111,222.6246,16799.0
2021-10-25 11:10:00,235.32,235.41,235.26,235.4,21183.0,222.6152,222.7003,222.5584,222.6909,21183.0
2021-10-25 11:15:00,235.43,235.43,235.37,235.39,15209.0,222.7192,222.7192,222.6625,222.6814,15209.0
2021-10-25 11:20:00,235.38,235.44,235.34,235.35,36541.0,222.6719,222.7287,222.6341,222.6436,36541.0
2021-10-25 11:25:00,235.35,235.43,235.3,235.43,23046.0,222.6436,222.7192,222.5963,222.7192,23046.0
2021-10-25 11:30:00,235.41,235.42,235.32,235.33,10207.0,222.7003,222.7098,222.6152,222.6246,10207.0
2021-10-25 11:35:00,235.35,235.4,235.3,235.33,15121.0,222.6436,222.6909,222.5963,222.6246,15121.0
2021-10-25 11:40:00,235.33,235.42,235.32,235.41,19855.0,222.6246,222.7098,222.6152,222.7003,19855.0
2021-10-25 11:45:00,235.42,235.44,235.35,235.36,15813.0,222.7098,222.7287,222.6436,222.653,15813.0
2021-10-25 11:50:00,235.35,235.52,235.35,235.46,17253.0,222.6436,222.8044,222.6436,222.7476,17253.0
2021-10-25 11:55:00,235.47,235.53,235.42,235.51,12085.0,222.7571,222.8138,222.7098,222.7949,12085.0
2021-10-25 12:00:00,235.51,235.62,235.45,235.62,9441.0,222.7949,222.899,222.7382,222.899,9441.0
2021-10-25 12:05:00,235.63,235.75,235.59,235.69,23757.0,222.9084,223.022,222.8706,222.9652,23757.0
2021-10-25 12:10:00,235.72,235.72,235.61,235.62,21128.0,222.9936,222.9936,222.8895,222.899,21128.0
2021-10-25 12:15:00,235.63,235.66,235.58,235.59,11733.0,222.9084,222.9368,222.8611,222.8706,11733.0
2021-10-25 12:20:00,235.61,235.67,235.53,235.67,10954.0,222.8895,222.9463,222.8138,222.9463,10954.0
2021-10-25 12:25:00,235.69,235.74,235.65,235.71,16835.0,222.9652,223.0125,222.9274,222.9841,16835.0
2021-10-25 12:30:00,235.7,235.72,235.65,235.67,5848.0,222.9747,222.9936,222.9274,222.9463,5848.0
2021-10-25 12:35:00,235.67,235.67,235.58,235.67,23052.0,222.9463,222.9463,222.8611,222.9463,23052.0
2021-10-25 12:40:00,235.67,235.72,235.66,235.69,26528.0,222.9463,222.9936,222.9368,222.9652,26528.0
2021-10-25 12:45:00,235.69,235.78,235.67,235.75,6342.0,222.9652,223.0503,222.9463,223.022,6342.0
2021-10-25 12:50:00,235.72,235.73,235.68,235.71,19940.0,222.9936,223.003,222.9557,222.9841,19940.0
2021-10-25 12:55:00,235.68,235.73,235.65,235.66,15162.0,222.9557,223.003,222.9274,222.9368,15162.0
2021-10-25 13:00:00,235.67,235.73,235.66,235.73,8919.0,222.9463,223.003,222.9368,223.003,8919.0
2021-10-25 13:05:00,235.71,235.83,235.71,235.82,21953.0,222.9841,223.0976,222.9841,223.0882,21953.0
2021-10-25 13:10:00,235.82,235.95,235.81,235.94,17576.0,223.0882,223.2112,223.0787,223.2017,17576.0
2021-10-25 13:15:00,235.91,235.92,235.84,235.87,27204.0,223.1733,223.1828,223.1071,223.1355,27204.0
2021-10-25 13:20:00,235.86,235.86,235.74,235.78,16667.0,223.126,223.126,223.0125,223.0503,16667.0
2021-10-25 13:25:00,235.78,235.84,235.76,235.81,9297.0,223.0503,223.1071,223.0314,223.0787,9297.0
2021-10-25 13:30:00,235.83,235.86,235.77,235.78,17217.0,223.0976,223.126,223.0409,223.0503,17217.0
2021-10-25 13:35:00,235.78,235.79,235.72,235.73,12521.0,223.0503,223.0598,222.9936,223.003,12521.0
2021-10-25 13:40:00,235.72,235.72,235.63,235.69,16580.0,222.9936,222.9936,222.9084,222.9652,16580.0
2021-10-25 13:45:00,235.68,235.71,235.65,235.66,14951.0,222.9557,222.9841,222.9274,222.9368,14951.0
2021-10-25 13:50:00,235.67,235.72,235.64,235.7,15400.0,222.9463,222.9936,222.9179,222.9747,15400.0
2021-10-25 13:55:00,235.71,235.77,235.71,235.73,9650.0,222.9841,223.0409,222.9841,223.003,9650.0
2021-10-25 14:00:00,235.7,235.74,235.63,235.66,11951.0,222.9747,223.0125,222.9084,222.9368,11951.0
2021-10-25 14:05:00,235.66,235.76,235.65,235.73,14189.0,222.9368,223.0314,222.9274,223.003,14189.0
2021-10-25 14:10:00,235.74,235.74,235.68,235.71,13475.0,223.0125,223.0125,222.9557,222.9841,13475.0
2021-10-25 14:15:00,235.71,235.77,235.71,235.76,12490.0,222.9841,223.0409,222.9841,223.0314,12490.0
2021-10-25 14:20:00,235.77,235.85,235.73,235.83,9742.0,223.0409,223.1166,223.003,223.0976,9742.0
2021-10-25 14:25:00,235.83,235.91,235.83,235.9,18047.0,223.0976,223.1733,223.0976,223.1639,18047.0
2021-10-25 14:30:00,235.9,235.96,235.89,235.94,31399.0,223.1639,223.2206,223.1544,223.2017,31399.0
2021-10-25 14:35:00,235.93,235.96,235.78,235.8,13834.0,223.1922,223.2206,223.0503,223.0693,13834.0
2021-10-25 14:40:00,235.8,235.86,235.73,235.76,10723.0,223.0693,223.126,223.003,223.0314,10723.0
2021-10-25 14:45:00,235.75,235.78,235.7,235.77,18076.0,223.022,223.0503,222.9747,223.0409,18076.0
2021-10-25 14:50:00,235.78,235.86,235.75,235.83,30002.0,223.0503,223.126,223.022,223.0976,30002.0
2021-10-25 14:55:00,235.82,235.87,235.77,235.81,11426.0,223.0882,223.1355,223.0409,223.0787,11426.0
2021-10-25 15:00:00,235.81,235.83,235.75,235.8,11922.0,223.0787,223.0976,223.022,223.0693,11922.0
2021-10-25 15:05:00,235.8,235.83,235.75,235.76,19763.0,223.0693,223.0976,223.022,223.0314,19763.0
2021-10-25 15:10:00,235.77,235.77,235.69,235.71,9030.0,223.0409,223.0409,222.9652,222.9841,9030.0
2021-10-25 15:15:00,235.72,235.74,235.66,235.7,7805.0,222.9936,223.0125,222.9368,222.9747,7805.0
2021-10-25 15:20:00,235.69,235.72,235.58,235.59,20131.0,222.9652,222.9936,222.8611,222.8706,20131.0
2021-10-25 15:25:00,235.6,235.74,235.59,235.74,27217.0,222.8801,223.0125,222.8706,223.0125,27217.0
2021-10-25 15:30:00,235.72,235.72,235.61,235.65,12672.0,222.9936,222.9936,222.8895,222.9274,12672.0
2021-10-25 15:35:00,235.64,235.7,235.6,235.68,8920.0,222.9179,222.9747,222.8801,222.9557,8920.0
2021-10-25 15:40:00,235.67,235.73,235.63,235.69,11878.0,222.9463,223.003,222.9084,222.9652,11878.0
2021-10-25 15:45:00,235.63,235.67,235.57,235.62,13301.0,222.9084,222.9463,222.8517,222.899,13301.0
2021-10-25 15:50:00,235.63,235.68,235.54,235.57,24507.0,222.9084,222.9557,222.8233,222.8517,24507.0
2021-10-25 15:55:00,235.57,235.73,235.44,235.73,57290.0,222.8517,223.003,222.7287,223.003,57290.0
2021-10-26 09:30:00,236.65,236.75,236.35,236.47,126613.0,223.8734,223.968,223.5896,223.7031,126613.0
2021-10-26 09:35:00,236.47,236.68,236.4,236.53,30816.0,223.7031,223.9017,223.6369,223.7598,30816.0
2021-10-26 09:40:00,236.52,236.69,236.5,236.61,46111.0,223.7504,223.9112,223.7315,223.8355,46111.0
2021-10-26 09:45:00,236.61,236.7,236.51,236.56,36813.0,223.8355,223.9207,223.7409,223.7882,36813.0
2021-10-26 09:50:00,236.58,236.68,236.53,236.55,19479.0,223.8071,223.9017,223.7598,223.7788,19479.0
2021-10-26 09:55:00,236.6,236.72,236.54,236.55,21369.0,223.8261,223.9396,223.7693,223.7788,21369.0
2021-10-26 10:00:00,236.58,236.72,236.45,236.72,55312.0,223.8071,223.9396,223.6842,223.9396,55312.0
2021-10-26 10:05:00,236.7,236.77,236.64,236.73,39958.0,223.9207,223.9869,223.8639,223.949,39958.0
2021-10-26 10:10:00,236.74,236.99,236.74,236.97,66225.0,223.9585,224.195,223.9585,224.1761,66225.0
2021-10-26 10:15:00,236.98,237.14,236.98,237.1,115686.0,224.1856,224.3369,224.1856,224.2991,115686.0
2021-10-26 10:20:00,237.1,237.19,237.07,237.11,45393.0,224.2991,224.3842,224.2707,224.3085,45393.0
2021-10-26 10:25:00,237.11,237.12,237.0,237.06,20786.0,224.3085,224.318,224.2045,224.2612,20786.0
2021-10-26 10:30:00,237.06,237.08,236.92,237.05,40005.0,224.2612,224.2802,224.1288,224.2518,40005.0
2021-10-26 10:35:00,237.05,237.12,237.01,237.11,23315.0,224.2518,224.318,224.2139,224.3085,23315.0
2021-10-26 10:40:00,237.08,237.11,236.92,236.94,31316.0,224.2802,224.3085,224.1288,224.1477,31316.0
2021-10-26 10:45:00,236.95,237.09,236.9,237.07,25190.0,224.1572,224.2896,224.1099,224.2707,25190.0
2021-10-26 10:50:00,237.06,237.19,237.05,237.18,16726.0,224.2612,224.3842,224.2518,224.3748,16726.0
2021-10-26 10:55:00,237.17,237.18,237.06,237.06,63066.0,224.3653,224.3748,224.2612,224.2612,63066.0
2021-10-26 11:00:00,237.11,237.13,236.94,236.94,17258.0,224.3085,224.3275,224.1477,224.1477,17258.0
2021-10-26 11:05:00,236.98,237.02,236.9,236.95,14268.0,224.1856,224.2234,224.1099,224.1572,14268.0
2021-10-26 11:10:00,236.95,237.04,236.95,236.98,15206.0,224.1572,224.2423,224.1572,224.1856,15206.0
2021-10-26 11:15:00,236.97,237.1,236.97,237.05,12766.0,224.1761,224.2991,224.1761,224.2518,12766.0
2021-10-26 11:20:00,237.06,237.12,237.03,237.06,15903.0,224.2612,224.318,224.2329,224.2612,15903.0
2021-10-26 11:25:00,237.08,237.12,237.02,237.11,40992.0,224.2802,224.318,224.2234,224.3085,40992.0
2021-10-26 11:30:00,237.15,237.15,236.57,236.62,40459.0,224.3464,224.3464,223.7977,223.845,40459.0
2021-10-26 11:35:00,236.56,236.92,236.51,236.89,37059.0,223.7882,224.1288,223.7409,224.1004,37059.0
2021-10-26 11:40:00,236.87,236.94,236.83,236.91,22245.0,224.0815,224.1477,224.0437,224.1193,22245.0
2021-10-26 11:45:00,236.91,236.91,236.72,236.75,18461.0,224.1193,224.1193,223.9396,223.968,18461.0
2021-10-26 11:50:00,236.73,236.77,236.63,236.76,15387.0,223.949,223.9869,223.8544,223.9774,15387.0
2021-10-26 11:55:00,236.76,236.76,236.45,236.46,19858.0,223.9774,223.9774,223.6842,223.6936,19858.0
2021-10-26 12:00:00,236.48,236.51,236.18,236.18,46072.0,223.7125,223.7409,223.4287,223.4287,46072.0
2021-10-26 12:05:00,236.18,236.23,236.09,236.11,22332.0,223.4287,223.476,223.3436,223.3625,22332.0
2021-10-26 12:10:00,236.11,236.34,236.09,236.33,16139.0,223.3625,223.5801,223.3436,223.5706,16139.0
2021-10-26 12:15:00,236.36,236.42,236.24,236.29,13178.0,223.599,223.6558,223.4855,223.5328,13178.0
2021-10-26 12:20:00,236.33,236.37,236.23,236.37,11534.0,223.5706,223.6085,223.476,223.6085,11534.0
2021-10-26 12:25:00,236.33,236.33,236.16,236.16,26358.0,223.5706,223.5706,223.4098,223.4098,26358.0
2021-10-26 12:30:00,236.17,236.26,236.11,236.2,11249.0,223.4193,223.5044,223.3625,223.4477,11249.0
2021-10-26 12:35:00,236.24,236.24,235.9,235.9,40865.0,223.4855,223.4855,223.1639,223.1639,40865.0
2021-10-26 12:40:00,235.89,235.9,235.71,235.8,68228.0,223.1544,223.1639,222.9841,223.0693,68228.0
2021-10-26 12:45:00,235.78,235.78,235.46,235.56,31661.0,223.0503,223.0503,222.7476,222.8422,31661.0
2021-10-26 12:50:00,235.6,235.7,235.53,235.54,11281.0,222.8801,222.9747,222.8138,222.8233,11281.0
2021-10-26 12:55:00,235.54,235.9,235.54,235.85,17668.0,222.8233,223.1639,222.8233,223.1166,17668.0
2021-10-26 13:00:00,235.85,235.9,235.75,235.88,12699.0,223.1166,223.1639,223.022,223.1449,12699.0
2021-10-26 13:05:00,235.87,236.0,235.84,235.94,14202.0,223.1355,223.2585,223.1071,223.2017,14202.0
2021-10-26 13:10:00,235.93,235.93,235.72,235.85,8575.0,223.1922,223.1922,222.9936,223.1166,8575.0
2021-10-26 13:15:00,235.86,235.9,235.8,235.8,8053.0,223.126,223.1639,223.0693,223.0693,8053.0
2021-10-26 13:20:00,235.83,235.85,235.6,235.68,13987.0,223.0976,223.1166,222.8801,222.9557,13987.0
2021-10-26 13:25:00,235.67,235.88,235.58,235.82,22980.0,222.9463,223.1449,222.8611,223.0882,22980.0
2021-10-26 13:30:00,235.79,236.09,235.77,236.08,10895.0,223.0598,223.3436,223.0409,223.3341,10895.0
2021-10-26 13:35:00,236.12,236.21,236.11,236.13,10301.0,223.372,223.4571,223.3625,223.3814,10301.0
2021-10-26 13:40:00,236.13,236.15,235.87,235.87,16495.0,223.3814,223.4004,223.1355,223.1355,16495.0
2021-10-26 13:45:00,235.89,236.02,235.88,235.96,21112.0,223.1544,223.2774,223.1449,223.2206,21112.0
2021-10-26 13:50:00,235.96,236.05,235.94,236.0,7005.0,223.2206,223.3058,223.2017,223.2585,7005.0
2021-10-26 13:55:00,235.98,236.05,235.86,236.01,9718.0,223.2395,223.3058,223.126,223.2679,9718.0
2021-10-26 14:00:00,236.02,236.16,236.02,236.12,12936.0,223.2774,223.4098,223.2774,223.372,12936.0
2021-10-26 14:05:00,236.14,236.14,236.03,236.1,11885.0,223.3909,223.3909,223.2868,223.3531,11885.0
2021-10-26 14:10:00,236.04,236.15,236.01,236.15,17965.0,223.2963,223.4004,223.2679,223.4004,17965.0
2021-10-26 14:15:00,236.19,236.3,236.15,236.3,24857.0,223.4382,223.5423,223.4004,223.5423,24857.0
2021-10-26 14:20:00,236.28,236.29,236.21,236.25,22178.0,223.5233,223.5328,223.4571,223.495,22178.0
2021-10-26 14:25:00,236.26,236.27,236.11,236.12,13728.0,223.5044,223.5139,223.3625,223.372,13728.0
2021-10-26 14:30:00,236.18,236.33,236.16,236.27,20006.0,223.4287,223.5706,223.4098,223.5139,20006.0
2021-10-26 14:35:00,236.28,236.32,236.1,236.1,13169.0,223.5233,223.5612,223.3531,223.3531,13169.0
2021-10-26 14:40:00,236.02,236.13,236.02,236.02,13694.0,223.2774,223.3814,223.2774,223.2774,13694.0
2021-10-26 14:45:00,236.03,236.13,236.03,236.12,16507.0,223.2868,223.3814,223.2868,223.372,16507.0
2021-10-26 14:50:00,236.14,236.16,236.05,236.11,6624.0,223.3909,223.4098,223.3058,223.3625,6624.0
2021-10-26 14:55:00,236.12,236.26,236.1,236.25,13263.0,223.372,223.5044,223.3531,223.495,13263.0
2021-10-26 15:00:00,236.29,236.37,236.17,236.37,12266.0,223.5328,223.6085,223.4193,223.6085,12266.0
2021-10-26 15:05:00,236.34,236.38,236.3,236.32,19445.0,223.5801,223.6179,223.5423,223.5612,19445.0
2021-10-26 15:10:00,236.34,236.36,236.17,236.27,13404.0,223.5801,223.599,223.4193,223.5139,13404.0
2021-10-26 15:15:00,236.27,236.35,236.21,236.25,11958.0,223.5139,223.5896,223.4571,223.495,11958.0
2021-10-26 15:20:00,236.23,236.32,236.17,236.23,18166.0,223.476,223.5612,223.4193,223.476,18166.0
2021-10-26 15:25:00,236.23,236.3,236.05,236.05,28718.0,223.476,223.5423,223.3058,223.3058,28718.0
2021-10-26 15:30:00,236.09,236.23,236.05,236.2,41718.0,223.3436,223.476,223.3058,223.4477,41718.0
2021-10-26 15:35:00,236.21,236.21,236.1,236.14,19518.0,223.4571,223.4571,223.3531,223.3909,19518.0
2021-10-26 15:40:00,236.14,236.27,236.07,236.26,34537.0,223.3909,223.5139,223.3247,223.5044,34537.0
2021-10-26 15:45:00,236.26,236.39,236.2,236.2,13721.0,223.5044,223.6274,223.4477,223.4477,13721.0
2021-10-26 15:50:00,236.14,236.16,235.9,236.0,30948.0,223.3909,223.4098,223.1639,223.2585,30948.0
2021-10-26 15:55:00,236.03,236.03,235.66,235.72,89167.0,223.2868,223.2868,222.9368,222.9936,89167.0
2021-10-27 09:30:00,236.05,236.08,235.41,235.47,111784.0,223.3058,223.3341,222.7003,222.7571,111784.0
2021-10-27 09:35:00,235.49,235.49,235.21,235.39,20009.0,222.776,222.776,222.5111,222.6814,20009.0
2021-10-27 09:40:00,235.36,235.86,235.36,235.86,49110.0,222.653,223.126,222.653,223.126,49110.0
2021-10-27 09:45:00,235.8,236.07,235.78,235.88,32083.0,223.0693,223.3247,223.0503,223.1449,32083.0
2021-10-27 09:50:00,235.88,235.93,235.71,235.93,19111.0,223.1449,223.1922,222.9841,223.1922,19111.0
2021-10-27 09:55:00,235.91,236.03,235.83,236.03,10736.0,223.1733,223.2868,223.0976,223.2868,10736.0
2021-10-27 10:00:00,236.08,236.08,235.64,235.71,54137.0,223.3341,223.3341,222.9179,222.9841,54137.0
2021-10-27 10:05:00,235.72,235.77,235.44,235.76,32658.0,222.9936,223.0409,222.7287,223.0314,32658.0
2021-10-27 10:10:00,235.72,235.84,235.66,235.66,34443.0,222.9936,223.1071,222.9368,222.9368,34443.0
2021-10-27 10:15:00,235.64,235.67,235.4,235.48,29770.0,222.9179,222.9463,222.6909,222.7665,29770.0
2021-10-27 10:20:00,235.46,235.65,235.45,235.54,19666.0,222.7476,222.9274,222.7382,222.8233,19666.0
2021-10-27 10:25:00,235.51,235.58,235.2,235.28,22199.0,222.7949,222.8611,222.5017,222.5773,22199.0
2021-10-27 10:30:00,235.27,235.48,235.12,235.42,24926.0,222.5679,222.7665,222.426,222.7098,24926.0
2021-10-27 10:35:00,235.4,235.4,235.19,235.29,30478.0,222.6909,222.6909,222.4922,222.5868,30478.0
2021-10-27 10:40:00,235.34,235.36,235.14,235.23,28999.0,222.6341,222.653,222.4449,222.53,28999.0
2021-10-27 10:45:00,235.21,235.24,235.11,235.19,20615.0,222.5111,222.5395,222.4165,222.4922,20615.0
2021-10-27 10:50:00,235.2,235.35,235.11,235.35,131091.0,222.5017,222.6436,222.4165,222.6436,131091.0
2021-10-27 10:55:00,235.36,235.44,235.0,235.11,67291.0,222.653,222.7287,222.3125,222.4165,67291.0
2021-10-27 11:00:00,235.2,235.36,235.2,235.31,56812.0,222.5017,222.653,222.5017,222.6057,56812.0
2021-10-27 11:05:00,235.32,235.44,235.31,235.37,74193.0,222.6152,222.7287,222.6057,222.6625,74193.0
2021-10-27 11:10:00,235.39,235.5,235.32,235.5,411228.0,222.6814,222.7855,222.6152,222.7855,411228.0
2021-10-27 11:15:00,235.5,235.5,235.36,235.43,28728.0,222.7855,222.7855,222.653,222.7192,28728.0
2021-10-27 11:20:00,235.46,235.47,235.23,235.25,51836.0,222.7476,222.7571,222.53,222.549,51836.0
2021-10-27 11:25:00,235.27,235.36,235.16,235.32,36673.0,222.5679,222.653,222.4638,222.6152,36673.0
2021-10-27 11:30:00,235.34,235.35,235.21,235.3,44233.0,222.6341,222.6436,222.5111,222.5963,44233.0
2021-10-27 11:35:00,235.31,235.34,235.13,235.31,23541.0,222.6057,222.6341,222.4354,222.6057,23541.0
2021-10-27 11:40:00,235.3,235.43,235.28,235.28,23980.0,222.5963,222.7192,222.5773,222.5773,23980.0
2021-10-27 11:45:00,235.28,235.31,235.17,235.17,15711.0,222.5773,222.6057,222.4733,222.4733,15711.0
2021-10-27 11:50:00,235.19,235.21,235.12,235.15,25068.0,222.4922,222.5111,222.426,222.4544,25068.0
2021-10-27 11:55:00,235.16,235.24,235.04,235.19,24989.0,222.4638,222.5395,222.3503,222.4922,24989.0
2021-10-27 12:00:00,235.21,235.27,235.13,235.16,10410.0,222.5111,222.5679,222.4354,222.4638,10410.0
2021-10-27 12:05:00,235.15,235.32,235.09,235.24,29683.0,222.4544,222.6152,222.3976,222.5395,29683.0
2021-10-27 12:10:00,235.29,235.39,235.28,235.38,12944.0,222.5868,222.6814,222.5773,222.6719,12944.0
2021-10-27 12:15:00,235.36,235.44,235.31,235.42,9696.0,222.653,222.7287,222.6057,222.7098,9696.0
2021-10-27 12:20:00,235.4,235.42,235.34,235.36,23015.0,222.6909,222.7098,222.6341,222.653,23015.0
2021-10-27 12:25:00,235.34,235.38,235.32,235.35,8682.0,222.6341,222.6719,222.6152,222.6436,8682.0
2021-10-27 12:30:00,235.3,235.3,235.2,235.23,11421.0,222.5963,222.5963,222.5017,222.53,11421.0
2021-10-27 12:35:00,235.22,235.26,235.12,235.16,11922.0,222.5206,222.5584,222.426,222.4638,11922.0
2021-10-27 12:40:00,235.17,235.28,235.12,235.24,15115.0,222.4733,222.5773,222.426,222.5395,15115.0
2021-10-27 12:45:00,235.24,235.29,235.2,235.24,17714.0,222.5395,222.5868,222.5017,222.5395,17714.0
2021-10-27 12:50:00,235.24,235.32,235.24,235.25,7371.0,222.5395,222.6152,222.5395,222.549,7371.0
2021-10-27 12:55:00,235.25,235.32,235.22,235.31,12575.0,222.549,222.6152,222.5206,222.6057,12575.0
2021-10-27 13:00:00,235.3,235.4,235.26,235.31,9695.0,222.5963,222.6909,222.5584,222.6057,9695.0
2021-10-27 13:05:00,235.33,235.49,235.3,235.46,18608.0,222.6246,222.776,222.5963,222.7476,18608.0
2021-10-27 13:10:00,235.46,235.6,235.43,235.6,26750.0,222.7476,222.8801,222.7192,222.8801,26750.0
2021-10-27 13:15:00,235.59,235.59,235.49,235.56,18093.0,222.8706,222.8706,222.776,222.8422,18093.0
2021-10-27 13:20:00,235.55,235.66,235.54,235.64,10039.0,222.8328,222.9368,222.8233,222.9179,10039.0
2021-10-27 13:25:00,235.64,235.67,235.59,235.6,39490.0,222.9179,222.9463,222.8706,222.8801,39490.0
2021-10-27 13:30:00,235.61,235.63,235.5,235.52,11980.0,222.8895,222.9084,222.7855,222.8044,11980.0
2021-10-27 13:35:00,235.52,235.61,235.51,235.61,54585.0,222.8044,222.8895,222.7949,222.8895,54585.0
2021-10-27 13:40:00,235.6,235.64,235.6,235.63,12720.0,222.8801,222.9179,222.8801,222.9084,12720.0
2021-10-27 13:45:00,235.65,235.65,235.54,235.54,7043.0,222.9274,222.9274,222.8233,222.8233,7043.0
2021-10-27 13:50:00,235.56,235.62,235.51,235.62,19326.0,222.8422,222.899,222.7949,222.899,19326.0
2021-10-27 13:55:00,235.62,235.67,235.61,235.67,60928.0,222.899,222.9463,222.8895,222.9463,60928.0
2021-10-27 14:00:00,235.66,235.67,235.59,235.61,83503.0,222.9368,222.9463,222.8706,222.8895,83503.0
2021-10-27 14:05:00,235.63,235.64,235.56,235.63,6293.0,222.9084,222.9179,222.8422,222.9084,6293.0
2021-10-27 14:10:00,235.65,235.72,235.62,235.7,23071.0,222.9274,222.9936,222.899,222.9747,23071.0
2021-10-27 14:15:00,235.67,235.68,235.64,235.65,13737.0,222.9463,222.9557,222.9179,222.9274,13737.0
2021-10-27 14:20:00,235.67,235.67,235.62,235.66,11477.0,222.9463,222.9463,222.899,222.9368,11477.0
2021-10-27 14:25:00,235.66,235.67,235.48,235.49,14630.0,222.9368,222.9463,222.7665,222.776,14630.0
2021-10-27 14:30:00,235.51,235.52,235.34,235.43,12106.0,222.7949,222.8044,222.6341,222.7192,12106.0
2021-10-27 14:35:00,235.42,235.46,235.35,235.45,21317.0,222.7098,222.7476,222.6436,222.7382,21317.0
2021-10-27 14:40:00,235.43,235.49,235.36,235.39,16756.0,222.7192,222.776,222.653,222.6814,16756.0
2021-10-27 14:45:00,235.39,235.43,235.35,235.38,23694.0,222.6814,222.7192,222.6436,222.6719,23694.0
2021-10-27 14:50:00,235.4,235.4,235.33,235.34,52813.0,222.6909,222.6909,222.6246,222.6341,52813.0
2021-10-27 14:55:00,235.34,235.34,235.25,235.25,23096.0,222.6341,222.6341,222.549,222.549,23096.0
2021-10-27 15:00:00,235.23,235.28,235.17,235.18,11659.0,222.53,222.5773,222.4733,222.4827,11659.0
2021-10-27 15:05:00,235.19,235.21,235.05,235.05,21283.0,222.4922,222.5111,222.3598,222.3598,21283.0
2021-10-27 15:10:00,235.04,235.04,234.56,234.57,45962.0,222.3503,222.3503,221.8962,221.9057,45962.0
2021-10-27 15:15:00,234.57,234.66,234.36,234.36,59720.0,221.9057,221.9908,221.707,221.707,59720.0
2021-10-27 15:20:00,234.35,234.65,234.31,234.65,16031.0,221.6975,221.9813,221.6597,221.9813,16031.0
2021-10-27 15:25:00,234.63,234.79,234.58,234.7,34469.0,221.9624,222.1138,221.9151,222.0286,34469.0
2021-10-27 15:30:00,234.7,234.7,234.48,234.67,25020.0,222.0286,222.0286,221.8205,222.0003,25020.0
2021-10-27 15:35:00,234.64,234.77,234.55,234.75,14358.0,221.9719,222.0949,221.8867,222.0759,14358.0
2021-10-27 15:40:00,234.75,234.79,234.61,234.68,43584.0,222.0759,222.1138,221.9435,222.0097,43584.0
2021-10-27 15:45:00,234.66,234.72,234.38,234.38,41767.0,221.9908,222.0476,221.7259,221.7259,41767.0
2021-10-27 15:50:00,234.31,234.4,234.17,234.19,29824.0,221.6597,221.7448,221.5273,221.5462,29824.0
2021-10-27 15:55:00,234.2,234.22,233.99,234.01,92739.0,221.5556,221.5746,221.357,221.3759,92739.0
2021-10-28 09:30:00,234.94,235.2,234.78,235.12,107530.0,222.2557,222.5017,222.1043,222.426,107530.0
2021-10-28 09:35:00,235.18,235.27,234.93,235.16,13264.0,222.4827,222.5679,222.2462,222.4638,13264.0
2021-10-28 09:40:00,235.16,235.32,235.1,235.31,21137.0,222.4638,222.6152,222.4071,222.6057,21137.0
2021-10-28 09:45:00,235.34,235.63,235.34,235.52,15477.0,222.6341,222.9084,222.6341,222.8044,15477.0
2021-10-28 09:50:00,235.56,235.65,235.46,235.54,16010.0,222.8422,222.9274,222.7476,222.8233,16010.0
2021-10-28 09:55:00,235.61,235.76,235.55,235.66,20367.0,222.8895,223.0314,222.8328,222.9368,20367.0
2021-10-28 10:00:00,235.67,235.75,235.53,235.64,37387.0,222.9463,223.022,222.8138,222.9179,37387.0
2021-10-28 10:05:00,235.57,235.74,235.56,235.73,17292.0,222.8517,223.0125,222.8422,223.003,17292.0
2021-10-28 10:10:00,235.74,235.77,235.38,235.61,33856.0,223.0125,223.0409,222.6719,222.8895,33856.0
2021-10-28 10:15:00,235.64,235.66,235.53,235.59,11057.0,222.9179,222.9368,222.8138,222.8706,11057.0
2021-10-28 10:20:00,235.57,235.74,235.53,235.68,14848.0,222.8517,223.0125,222.8138,222.9557,14848.0
2021-10-28 10:25:00,235.67,235.89,235.63,235.87,17511.0,222.9463,223.1544,222.9084,223.1355,17511.0
2021-10-28 10:30:00,235.87,235.97,235.83,235.94,16448.0,223.1355,223.2301,223.0976,223.2017,16448.0
2021-10-28 10:35:00,235.95,236.01,235.85,235.99,22478.0,223.2112,223.2679,223.1166,223.249,22478.0
2021-10-28 10:40:00,236.01,236.03,235.92,236.0,7220.0,223.2679,223.2868,223.1828,223.2585,7220.0
2021-10-28 10:45:00,236.02,236.31,236.02,236.12,38763.0,223.2774,223.5517,223.2774,223.372,38763.0
2021-10-28 10:50:00,236.09,236.15,236.05,236.14,11029.0,223.3436,223.4004,223.3058,223.3909,11029.0
2021-10-28 10:55:00,236.14,236.14,236.0,236.02,28186.0,223.3909,223.3909,223.2585,223.2774,28186.0
2021-10-28 11:00:00,236.06,236.07,235.97,236.06,21640.0,223.3152,223.3247,223.2301,223.3152,21640.0
2021-10-28 11:05:00,236.08,236.18,236.04,236.17,25691.0,223.3341,223.4287,223.2963,223.4193,25691.0
2021-10-28 11:10:00,236.16,236.24,236.11,236.18,11442.0,223.4098,223.4855,223.3625,223.4287,11442.0
2021-10-28 11:15:00,236.14,236.25,236.08,236.18,5882.0,223.3909,223.495,223.3341,223.4287,5882.0
2021-10-28 11:20:00,236.18,236.2,236.08,236.08,10019.0,223.4287,223.4477,223.3341,223.3341,10019.0
2021-10-28 11:25:00,236.09,236.13,236.01,236.04,24594.0,223.3436,223.3814,223.2679,223.2963,24594.0
2021-10-28 11:30:00,236.05,236.11,236.01,236.1,16917.0,223.3058,223.3625,223.2679,223.3531,16917.0
2021-10-28 11:35:00,236.1,236.22,236.09,236.18,10859.0,223.3531,223.4666,223.3436,223.4287,10859.0
2021-10-28 11:40:00,236.21,236.24,236.14,236.24,18590.0,223.4571,223.4855,223.3909,223.4855,18590.0
2021-10-28 11:45:00,236.24,236.24,235.83,235.84,30850.0,223.4855,223.4855,223.0976,223.1071,30850.0
2021-10-28 11:50:00,235.85,235.95,235.72,235.88,24027.0,223.1166,223.2112,222.9936,223.1449,24027.0
2021-10-28 11:55:00,235.86,235.88,235.8,235.81,10008.0,223.126,223.1449,223.0693,223.0787,10008.0
2021-10-28 12:00:00,235.83,235.93,235.83,235.93,10337.0,223.0976,223.1922,223.0976,223.1922,10337.0
2021-10-28 12:05:00,235.93,236.02,235.93,236.01,51982.0,223.1922,223.2774,223.1922,223.2679,51982.0
2021-10-28 12:10:00,236.02,236.12,236.01,236.12,19179.0,223.2774,223.372,223.2679,223.372,19179.0
2021-10-28 12:15:00,236.12,236.16,236.07,236.15,19520.0,223.372,223.4098,223.3247,223.4004,19520.0
2021-10-28 12:20:00,236.17,236.17,236.07,236.15,5472.0,223.4193,223.4193,223.3247,223.4004,5472.0
2021-10-28 12:25:00,236.13,236.14,235.98,236.0,8553.0,223.3814,223.3909,223.2395,223.2585,8553.0
2021-10-28 12:30:00,235.95,236.0,235.9,235.98,27436.0,223.2112,223.2585,223.1639,223.2395,27436.0
2021-10-28 12:35:00,235.94,235.94,235.86,235.93,19638.0,223.2017,223.2017,223.126,223.1922,19638.0
2021-10-28 12:40:00,235.93,235.98,235.87,235.97,12245.0,223.1922,223.2395,223.1355,223.2301,12245.0
2021-10-28 12:45:00,236.0,236.05,235.92,235.99,11555.0,223.2585,223.3058,223.1828,223.249,11555.0
2021-10-28 12:50:00,235.98,236.0,235.86,235.9,9190.0,223.2395,223.2585,223.126,223.1639,9190.0
2021-10-28 12:55:00,235.89,235.93,235.59,235.69,10575.0,223.1544,223.1922,222.8706,222.9652,10575.0
2021-10-28 13:00:00,235.68,235.92,235.68,235.89,13933.0,222.9557,223.1828,222.9557,223.1544,13933.0
2021-10-28 13:05:00,235.87,235.93,235.85,235.87,7154.0,223.1355,223.1922,223.1166,223.1355,7154.0
2021-10-28 13:10:00,235.86,235.9,235.83,235.83,6766.0,223.126,223.1639,223.0976,223.0976,6766.0
2021-10-28 13:15:00,235.84,235.89,235.75,235.76,10333.0,223.1071,223.1544,223.022,223.0314,10333.0
2021-10-28 13:20:00,235.75,235.82,235.74,235.76,7616.0,223.022,223.0882,223.0125,223.0314,7616.0
2021-10-28 13:25:00,235.75,235.86,235.75,235.84,11280.0,223.022,223.126,223.022,223.1071,11280.0
2021-10-28 13:30:00,235.88,236.03,235.87,235.98,9231.0,223.1449,223.2868,223.1355,223.2395,9231.0
2021-10-28 13:35:00,236.01,236.1,235.99,236.08,15065.0,223.2679,223.3531,223.249,223.3341,15065.0
2021-10-28 13:40:00,236.07,236.1,236.06,236.06,6492.0,223.3247,223.3531,223.3152,223.3152,6492.0
2021-10-28 13:45:00,236.08,236.09,236.02,236.02,9738.0,223.3341,223.3436,223.2774,223.2774,9738.0
2021-10-28 13:50:00,236.04,236.08,236.03,236.06,21810.0,223.2963,223.3341,223.2868,223.3152,21810.0
2021-10-28 13:55:00,236.06,236.06,235.97,236.0,16546.0,223.3152,223.3152,223.2301,223.2585,16546.0
2021-10-28 14:00:00,236.03,236.18,236.02,236.16,16119.0,223.2868,223.4287,223.2774,223.4098,16119.0
2021-10-28 14:05:00,236.16,236.18,236.14,236.16,9871.0,223.4098,223.4287,223.3909,223.4098,9871.0
2021-10-28 14:10:00,236.16,236.17,236.08,236.08,22534.0,223.4098,223.4193,223.3341,223.3341,22534.0
2021-10-28 14:15:00,236.09,236.24,236.08,236.23,12130.0,223.3436,223.4855,223.3341,223.476,12130.0
2021-10-28 14:20:00,236.21,236.27,236.21,236.25,13180.0,223.4571,223.5139,223.4571,223.495,13180.0
2021-10-28 14:25:00,236.27,236.29,236.18,236.22,20009.0,223.5139,223.5328,223.4287,223.4666,20009.0
2021-10-28 14:30:00,236.23,236.25,236.21,236.23,20719.0,223.476,223.495,223.4571,223.476,20719.0
2021-10-28 14:35:00,236.24,236.29,236.19,236.2,25632.0,223.4855,223.5328,223.4382,223.4477,25632.0
2021-10-28 14:40:00,236.21,236.22,236.1,236.13,13387.0,223.4571,223.4666,223.3531,223.3814,13387.0
2021-10-28 14:45:00,236.12,236.21,236.1,236.21,13313.0,223.372,223.4571,223.3531,223.4571,13313.0
2021-10-28 14:50:00,236.19,236.19,236.09,236.12,12633.0,223.4382,223.4382,223.3436,223.372,12633.0
2021-10-28 14:55:00,236.12,236.12,236.04,236.09,10064.0,223.372,223.372,223.2963,223.3436,10064.0
2021-10-28 15:00:00,236.05,236.06,235.91,235.96,16092.0,223.3058,223.3152,223.1733,223.2206,16092.0
2021-10-28 15:05:00,235.97,236.07,235.93,236.05,35229.0,223.2301,223.3247,223.1922,223.3058,35229.0
2021-10-28 15:10:00,236.04,236.07,235.94,235.95,58269.0,223.2963,223.3247,223.2017,223.2112,58269.0
2021-10-28 15:15:00,235.95,236.13,235.92,236.12,18902.0,223.2112,223.3814,223.1828,223.372,18902.0
2021-10-28 15:20:00,236.11,236.17,236.0,236.0,12348.0,223.3625,223.4193,223.2585,223.2585,12348.0
2021-10-28 15:25:00,236.02,236.02,235.93,235.97,23151.0,223.2774,223.2774,223.1922,223.2301,23151.0
2021-10-28 15:30:00,235.98,236.22,235.93,236.03,32760.0,223.2395,223.4666,223.1922,223.2868,32760.0
2021-10-28 15:35:00,236.04,236.21,236.04,236.15,25673.0,223.2963,223.4571,223.2963,223.4004,25673.0
2021-10-28 15:40:00,236.14,236.21,235.99,235.99,29220.0,223.3909,223.4571,223.249,223.249,29220.0
2021-10-28 15:45:00,235.95,236.17,235.95,236.11,17718.0,223.2112,223.4193,223.2112,223.3625,17718.0
2021-10-28 15:50:00,236.14,236.45,236.14,236.45,64306.0,223.3909,223.6842,223.3909,223.6842,64306.0
2021-10-28 15:55:00,236.44,236.6,236.4,236.54,57865.0,223.6747,223.8261,223.6369,223.7693,57865.0
2021-10-29 09:30:00,235.48,235.73,235.37,235.69,115031.0,222.7665,223.003,222.6625,222.9652,115031.0
2021-10-29 09:35:00,235.69,236.08,235.69,236.03,20010.0,222.9652,223.3341,222.9652,223.2868,20010.0
2021-10-29 09:40:00,236.05,236.13,236.0,236.07,38863.0,223.3058,223.3814,223.2585,223.3247,38863.0
2021-10-29 09:45:00,236.09,236.19,235.97,236.11,23826.0,223.3436,223.4382,223.2301,223.3625,23826.0
2021-10-29 09:50:00,236.12,236.26,235.99,236.18,34169.0,223.372,223.5044,223.249,223.4287,34169.0
2021-10-29 09:55:00,236.22,236.33,236.06,236.09,36218.0,223.4666,223.5706,223.3152,223.3436,36218.0
2021-10-29 10:00:00,236.13,236.18,236.05,236.12,29635.0,223.3814,223.4287,223.3058,223.372,29635.0
2021-10-29 10:05:00,236.15,236.4,236.13,236.34,25885.0,223.4004,223.6369,223.3814,223.5801,25885.0
2021-10-29 10:10:00,236.31,236.31,236.07,236.07,31696.0,223.5517,223.5517,223.3247,223.3247,31696.0
2021-10-29 10:15:00,236.09,236.14,235.77,235.93,29158.0,223.3436,223.3909,223.0409,223.1922,29158.0
2021-10-29 10:20:00,235.95,236.07,235.87,235.87,26075.0,223.2112,223.3247,223.1355,223.1355,26075.0
2021-10-29 10:25:00,235.92,235.94,235.77,235.86,22506.0,223.1828,223.2017,223.0409,223.126,22506.0
2021-10-29 10:30:00,235.87,235.89,235.74,235.87,22387.0,223.1355,223.1544,223.0125,223.1355,22387.0
2021-10-29 10:35:00,235.9,235.99,235.88,235.9,18387.0,223.1639,223.249,223.1449,223.1639,18387.0
2021-10-29 10:40:00,235.94,236.0,235.87,236.0,25130.0,223.2017,223.2585,223.1355,223.2585,25130.0
2021-10-29 10:45:00,236.01,236.2,235.99,236.2,26215.0,223.2679,223.4477,223.249,223.4477,26215.0
2021-10-29 10:50:00,236.21,236.29,236.09,236.12,11175.0,223.4571,223.5328,223.3436,223.372,11175.0
2021-10-29 10:55:00,236.09,236.25,236.07,236.15,19096.0,223.3436,223.495,223.3247,223.4004,19096.0
2021-10-29 11:00:00,236.15,236.25,236.13,236.23,12393.0,223.4004,223.495,223.3814,223.476,12393.0
2021-10-29 11:05:00,236.23,236.4,236.17,236.4,27556.0,223.476,223.6369,223.4193,223.6369,27556.0
2021-10-29 11:10:00,236.4,236.5,236.39,236.42,24973.0,223.6369,223.7315,223.6274,223.6558,24973.0
2021-10-29 11:15:00,236.43,236.52,236.34,236.5,13226.0,223.6652,223.7504,223.5801,223.7315,13226.0
2021-10-29 11:20:00,236.49,236.57,236.47,236.56,32287.0,223.722,223.7977,223.7031,223.7882,32287.0
2021-10-29 11:25:00,236.56,236.57,236.49,236.5,24560.0,223.7882,223.7977,223.722,223.7315,24560.0
2021-10-29 11:30:00,236.5,236.68,236.49,236.64,25210.0,223.7315,223.9017,223.722,223.8639,25210.0
2021-10-29 11:35:00,236.59,236.62,236.49,236.52,18567.0,223.8166,223.845,223.722,223.7504,18567.0
2021-10-29 11:40:00,236.53,236.54,236.36,236.39,28191.0,223.7598,223.7693,223.599,223.6274,28191.0
2021-10-29 11:45:00,236.4,236.42,236.34,236.39,18944.0,223.6369,223.6558,223.5801,223.6274,18944.0
2021-10-29 11:50:00,236.4,236.5,236.37,236.48,16055.0,223.6369,223.7315,223.6085,223.7125,16055.0
2021-10-29 11:55:00,236.49,236.58,236.47,236.47,28497.0,223.722,223.8071,223.7031,223.7031,28497.0
2021-10-29 12:00:00,236.48,236.55,236.44,236.53,11317.0,223.7125,223.7788,223.6747,223.7598,11317.0
2021-10-29 12:05:00,236.55,236.68,236.52,236.65,11244.0,223.7788,223.9017,223.7504,223.8734,11244.0
2021-10-29 12:10:00,236.66,236.79,236.65,236.72,21183.0,223.8828,224.0058,223.8734,223.9396,21183.0
2021-10-29 12:15:00,236.74,236.76,236.71,236.75,15674.0,223.9585,223.9774,223.9301,223.968,15674.0
2021-10-29 12:20:00,236.77,236.97,236.73,236.97,9004.0,223.9869,224.1761,223.949,224.1761,9004.0
2021-10-29 12:25:00,236.85,236.96,236.85,236.96,39111.0,224.0626,224.1666,224.0626,224.1666,39111.0
2021-10-29 12:30:00,236.94,236.94,236.86,236.89,14813.0,224.1477,224.1477,224.072,224.1004,14813.0
2021-10-29 12:35:00,236.88,236.92,236.86,236.91,33509.0,224.091,224.1288,224.072,224.1193,33509.0
2021-10-29 12:40:00,236.89,236.96,236.89,236.96,17602.0,224.1004,224.1666,224.1004,224.1666,17602.0
2021-10-29 12:45:00,236.96,236.97,236.86,236.87,10181.0,224.1666,224.1761,224.072,224.0815,10181.0
2021-10-29 12:50:00,236.87,236.88,236.78,236.81,22395.0,224.0815,224.091,223.9963,224.0247,22395.0
2021-10-29 12:55:00,236.81,236.86,236.76,236.79,72447.0,224.0247,224.072,223.9774,224.0058,72447.0
2021-10-29 13:00:00,236.79,236.87,236.77,236.86,78128.0,224.0058,224.0815,223.9869,224.072,78128.0
2021-10-29 13:05:00,236.86,236.87,236.8,236.85,39098.0,224.072,224.0815,224.0153,224.0626,39098.0
2021-10-29 13:10:00,236.86,236.93,236.84,236.88,29387.0,224.072,224.1383,224.0531,224.091,29387.0
2021-10-29 13:15:00,236.91,236.97,236.88,236.97,65479.0,224.1193,224.1761,224.091,224.1761,65479.0
2021-10-29 13:20:00,236.97,236.97,236.85,236.87,26553.0,224.1761,224.1761,224.0626,224.0815,26553.0
2021-10-29 13:25:00,236.88,236.9,236.84,236.85,21075.0,224.091,224.1099,224.0531,224.0626,21075.0
2021-10-29 13:30:00,236.83,236.89,236.82,236.83,22148.0,224.0437,224.1004,224.0342,224.0437,22148.0
2021-10-29 13:35:00,236.82,236.85,236.77,236.81,16870.0,224.0342,224.0626,223.9869,224.0247,16870.0
2021-10-29 13:40:00,236.81,236.86,236.78,236.81,27618.0,224.0247,224.072,223.9963,224.0247,27618.0
2021-10-29 13:45:00,236.82,236.83,236.65,236.68,84781.0,224.0342,224.0437,223.8734,223.9017,84781.0
2021-10-29 13:50:00,236.69,236.76,236.66,236.73,23629.0,223.9112,223.9774,223.8828,223.949,23629.0
2021-10-29 13:55:00,236.73,236.81,236.73,236.78,20136.0,223.949,224.0247,223.949,223.9963,20136.0
2021-10-29 14:00:00,236.77,236.78,236.69,236.75,27050.0,223.9869,223.9963,223.9112,223.968,27050.0
2021-10-29 14:05:00,236.77,236.78,236.72,236.76,21155.0,223.9869,223.9963,223.9396,223.9774,21155.0
2021-10-29 14:10:00,236.77,236.81,236.67,236.69,24028.0,223.9869,224.0247,223.8923,223.9112,24028.0
2021-10-29 14:15:00,236.68,236.69,236.54,236.55,22583.0,223.9017,223.9112,223.7693,223.7788,22583.0
2021-10-29 14:20:00,236.58,236.62,236.39,236.4,243045.0,223.8071,223.845,223.6274,223.6369,243045.0
2021-10-29 14:25:00,236.39,236.41,236.28,236.28,28039.0,223.6274,223.6463,223.5233,223.5233,28039.0
2021-10-29 14:30:00,236.29,236.33,236.22,236.26,32385.0,223.5328,223.5706,223.4666,223.5044,32385.0
2021-10-29 14:35:00,236.25,236.4,236.25,236.35,22843.0,223.495,223.6369,223.495,223.5896,22843.0
2021-10-29 14:40:00,236.35,236.52,236.35,236.49,17060.0,223.5896,223.7504,223.5896,223.722,17060.0
2021-10-29 14:45:00,236.5,236.52,236.38,236.5,28352.0,223.7315,223.7504,223.6179,223.7315,28352.0
2021-10-29 14:50:00,236.45,236.54,236.45,236.51,17686.0,223.6842,223.7693,223.6842,223.7409,17686.0
2021-10-29 14:55:00,236.51,236.56,236.44,236.49,27641.0,223.7409,223.7882,223.6747,223.722,27641.0
2021-10-29 15:00:00,236.48,236.54,236.37,236.45,29187.0,223.7125,223.7693,223.6085,223.6842,29187.0
2021-10-29 15:05:00,236.44,236.56,236.4,236.48,37009.0,223.6747,223.7882,223.6369,223.7125,37009.0
2021-10-29 15:10:00,236.49,236.5,236.39,236.44,40902.0,223.722,223.7315,223.6274,223.6747,40902.0
2021-10-29 15:15:00,236.41,236.43,236.14,236.29,31040.0,223.6463,223.6652,223.3909,223.5328,31040.0
2021-10-29 15:20:00,236.3,236.39,236.2,236.2,29010.0,223.5423,223.6274,223.4477,223.4477,29010.0
2021-10-29 15:25:00,236.2,236.37,236.2,236.35,30581.0,223.4477,223.6085,223.4477,223.5896,30581.0
2021-10-29 15:30:00,236.37,236.49,236.3,236.49,39009.0,223.6085,223.722,223.5423,223.722,39009.0
2021-10-29 15:35:00,236.49,236.68,236.47,236.59,76942.0,223.722,223.9017,223.7031,223.8166,76942.0
2021-10-29 15:40:00,236.59,236.76,236.59,236.72,99077.0,223.8166,223.9774,223.8166,223.9396,99077.0
2021-10-29 15:45:00,236.73,236.87,236.73,236.77,63338.0,223.949,224.0815,223.949,223.9869,63338.0
2021-10-29 15:50:00,236.82,237.07,236.67,237.06,74314.0,224.0342,224.2707,223.8923,224.2612,74314.0
2021-10-29 15:55:00,237.06,237.13,236.89,236.91,111263.0,224.2612,224.3275,224.1004,224.1193,111263.0
2021-11-01 09:30:00,237.75,237.85,237.54,237.76,267707.0,224.914,225.0086,224.7153,224.9234,267707.0
2021-11-01 09:35:00,237.76,237.76,237.44,237.67,64003.0,224.9234,224.9234,224.6207,224.8383,64003.0
2021-11-01 09:40:00,237.66,237.71,237.58,237.66,46417.0,224.8288,224.8761,224.7532,224.8288,46417.0
2021-11-01 09:45:00,237.63,237.72,237.31,237.38,53851.0,224.8005,224.8856,224.4977,224.564,53851.0
2021-11-01 09:50:00,237.33,237.54,237.29,237.48,18655.0,224.5167,224.7153,224.4788,224.6586,18655.0
2021-11-01 09:55:00,237.46,237.52,237.3,237.34,26565.0,224.6396,224.6964,224.4883,224.5261,26565.0
2021-11-01 10:00:00,237.35,237.35,236.72,236.86,158104.0,224.5356,224.5356,223.9396,224.072,158104.0
2021-11-01 10:05:00,236.92,237.41,236.92,237.38,77738.0,224.1288,224.5923,224.1288,224.564,77738.0
2021-11-01 10:10:00,237.37,237.42,237.17,237.3,76069.0,224.5545,224.6018,224.3653,224.4883,76069.0
2021-11-01 10:15:00,237.29,237.38,237.25,237.36,28914.0,224.4788,224.564,224.441,224.545,28914.0
2021-11-01 10:20:00,237.34,237.51,237.15,237.17,47866.0,224.5261,224.6869,224.3464,224.3653,47866.0
2021-11-01 10:25:00,237.18,237.42,237.17,237.36,19612.0,224.3748,224.6018,224.3653,224.545,19612.0
2021-11-01 10:30:00,237.35,237.36,237.17,237.3,34619.0,224.5356,224.545,224.3653,224.4883,34619.0
2021-11-01 10:35:00,237.3,237.31,237.16,237.2,35658.0,224.4883,224.4977,224.3558,224.3937,35658.0
2021-11-01 10:40:00,237.18,237.26,237.1,237.19,12951.0,224.3748,224.4504,224.2991,224.3842,12951.0
2021-11-01 10:45:00,237.18,237.31,237.17,237.25,13438.0,224.3748,224.4977,224.3653,224.441,13438.0
2021-11-01 10:50:00,237.28,237.35,237.05,237.06,20907.0,224.4694,224.5356,224.2518,224.2612,20907.0
2021-11-01 10:55:00,237.07,237.09,236.99,237.08,19524.0,224.2707,224.2896,224.195,224.2802,19524.0
2021-11-01 11:00:00,237.09,237.46,237.08,237.41,19371.0,224.2896,224.6396,224.2802,224.5923,19371.0
2021-11-01 11:05:00,237.43,237.49,237.39,237.39,14922.0,224.6113,224.668,224.5734,224.5734,14922.0
2021-11-01 11:10:00,237.41,237.41,237.29,237.33,27911.0,224.5923,224.5923,224.4788,224.5167,27911.0
2021-11-01 11:15:00,237.33,237.47,237.32,237.47,36282.0,224.5167,224.6491,224.5072,224.6491,36282.0
2021-11-01 11:20:00,237.49,237.58,237.48,237.55,34653.0,224.668,224.7532,224.6586,224.7248,34653.0
2021-11-01 11:25:00,237.54,237.55,237.48,237.51,39875.0,224.7153,224.7248,224.6586,224.6869,39875.0
2021-11-01 11:30:00,237.53,237.6,237.53,237.56,23523.0,224.7059,224.7721,224.7059,224.7342,23523.0
2021-11-01 11:35:00,237.54,237.54,237.38,237.41,39001.0,224.7153,224.7153,224.564,224.5923,39001.0
2021-11-01 11:40:00,237.4,237.51,237.37,237.51,41266.0,224.5829,224.6869,224.5545,224.6869,41266.0
2021-11-01 11:45:00,237.5,237.56,237.44,237.54,64296.0,224.6775,224.7342,224.6207,224.7153,64296.0
2021-11-01 11:50:00,237.54,237.55,237.43,237.46,26047.0,224.7153,224.7248,224.6113,224.6396,26047.0
2021-11-01 11:55:00,237.46,237.63,237.46,237.63,15041.0,224.6396,224.8005,224.6396,224.8005,15041.0
2021-11-01 12:00:00,237.63,237.67,237.59,237.65,20348.0,224.8005,224.8383,224.7626,224.8194,20348.0
2021-11-01 12:05:00,237.65,237.74,237.63,237.74,35603.0,224.8194,224.9045,224.8005,224.9045,35603.0
2021-11-01 12:10:00,237.73,237.78,237.7,237.75,23171.0,224.8951,224.9424,224.8667,224.914,23171.0
2021-11-01 12:15:00,237.75,237.76,237.64,237.71,15129.0,224.914,224.9234,224.8099,224.8761,15129.0
2021-11-01 12:20:00,237.74,237.79,237.69,237.76,29224.0,224.9045,224.9518,224.8572,224.9234,29224.0
2021-11-01 12:25:00,237.75,237.76,237.7,237.75,17396.0,224.914,224.9234,224.8667,224.914,17396.0
2021-11-01 12:30:00,237.76,237.8,237.71,237.77,53318.0,224.9234,224.9613,224.8761,224.9329,53318.0
2021-11-01 12:35:00,237.76,237.86,237.74,237.84,35813.0,224.9234,225.018,224.9045,224.9991,35813.0
2021-11-01 12:40:00,237.85,237.93,237.85,237.9,32536.0,225.0086,225.0843,225.0086,225.0559,32536.0
2021-11-01 12:45:00,237.89,237.95,237.82,237.95,23425.0,225.0464,225.1032,224.9802,225.1032,23425.0
2021-11-01 12:50:00,237.93,237.97,237.91,237.97,29774.0,225.0843,225.1221,225.0653,225.1221,29774.0
2021-11-01 12:55:00,237.97,238.0,237.96,237.98,17076.0,225.1221,225.1505,225.1126,225.1316,17076.0
2021-11-01 13:00:00,237.98,238.0,237.96,237.97,13116.0,225.1316,225.1505,225.1126,225.1221,13116.0
2021-11-01 13:05:00,237.98,238.0,237.89,237.9,28912.0,225.1316,225.1505,225.0464,225.0559,28912.0
2021-11-01 13:10:00,237.91,237.91,237.85,237.9,22930.0,225.0653,225.0653,225.0086,225.0559,22930.0
2021-11-01 13:15:00,237.93,237.97,237.85,237.85,20142.0,225.0843,225.1221,225.0086,225.0086,20142.0
2021-11-01 13:20:00,237.85,237.85,237.56,237.58,99395.0,225.0086,225.0086,224.7342,224.7532,99395.0
2021-11-01 13:25:00,237.58,237.72,237.51,237.62,20031.0,224.7532,224.8856,224.6869,224.791,20031.0
2021-11-01 13:30:00,237.65,237.65,237.53,237.63,14707.0,224.8194,224.8194,224.7059,224.8005,14707.0
2021-11-01 13:35:00,237.6,237.72,237.6,237.7,40739.0,224.7721,224.8856,224.7721,224.8667,40739.0
2021-11-01 13:40:00,237.7,237.7,237.4,237.41,34175.0,224.8667,224.8667,224.5829,224.5923,34175.0
2021-11-01 13:45:00,237.4,237.51,237.4,237.47,23341.0,224.5829,224.6869,224.5829,224.6491,23341.0
2021-11-01 13:50:00,237.48,237.48,237.33,237.34,17976.0,224.6586,224.6586,224.5167,224.5261,17976.0
2021-11-01 13:55:00,237.35,237.44,237.34,237.42,29278.0,224.5356,224.6207,224.5261,224.6018,29278.0
2021-11-01 14:00:00,237.39,237.47,237.33,237.33,16562.0,224.5734,224.6491,224.5167,224.5167,16562.0
2021-11-01 14:05:00,237.37,237.43,237.29,237.36,32659.0,224.5545,224.6113,224.4788,224.545,32659.0
2021-11-01 14:10:00,237.36,237.4,237.2,237.21,22581.0,224.545,224.5829,224.3937,224.4031,22581.0
2021-11-01 14:15:00,237.22,237.22,237.06,237.12,23099.0,224.4126,224.4126,224.2612,224.318,23099.0
2021-11-01 14:20:00,237.11,237.31,237.09,237.3,74892.0,224.3085,224.4977,224.2896,224.4883,74892.0
2021-11-01 14:25:00,237.29,237.31,237.23,237.27,40324.0,224.4788,224.4977,224.4221,224.4599,40324.0
2021-11-01 14:30:00,237.26,237.46,237.26,237.45,44911.0,224.4504,224.6396,224.4504,224.6302,44911.0
2021-11-01 14:35:00,237.42,237.51,237.38,237.38,40627.0,224.6018,224.6869,224.564,224.564,40627.0
2021-11-01 14:40:00,237.38,237.5,237.38,237.5,14590.0,224.564,224.6775,224.564,224.6775,14590.0
2021-11-01 14:45:00,237.5,237.59,237.49,237.57,30410.0,224.6775,224.7626,224.668,224.7437,30410.0
2021-11-01 14:50:00,237.58,237.58,237.47,237.48,22986.0,224.7532,224.7532,224.6491,224.6586,22986.0
2021-11-01 14:55:00,237.51,237.6,237.49,237.54,25840.0,224.6869,224.7721,224.668,224.7153,25840.0
2021-11-01 15:00:00,237.53,237.62,237.49,237.62,45695.0,224.7059,224.791,224.668,224.791,45695.0
2021-11-01 15:05:00,237.64,237.65,237.59,237.62,138107.0,224.8099,224.8194,224.7626,224.791,138107.0
2021-11-01 15:10:00,237.62,237.67,237.61,237.66,47050.0,224.791,224.8383,224.7815,224.8288,47050.0
2021-11-01 15:15:00,237.64,237.66,237.58,237.58,19703.0,224.8099,224.8288,224.7532,224.7532,19703.0
2021-11-01 15:20:00,237.59,237.71,237.45,237.7,20225.0,224.7626,224.8761,224.6302,224.8667,20225.0
2021-11-01 15:25:00,237.71,237.73,237.66,237.67,14318.0,224.8761,224.8951,224.8288,224.8383,14318.0
2021-11-01 15:30:00,237.69,237.82,237.68,237.81,21831.0,224.8572,224.9802,224.8478,224.9707,21831.0
2021-11-01 15:35:00,237.81,237.86,237.74,237.8,29374.0,224.9707,225.018,224.9045,224.9613,29374.0
2021-11-01 15:40:00,237.81,237.9,237.74,237.87,49426.0,224.9707,225.0559,224.9045,225.0275,49426.0
2021-11-01 15:45:00,237.89,237.94,237.86,237.89,62547.0,225.0464,225.0937,225.018,225.0464,62547.0
2021-11-01 15:50:00,237.93,238.01,237.81,237.87,71355.0,225.0843,225.1599,224.9707,225.0275,71355.0
2021-11-01 15:55:00,237.88,238.12,237.84,238.1,59377.0,225.037,225.264,224.9991,225.2451,59377.0
2021-11-02 09:30:00,238.32,238.4,237.93,237.93,154988.0,225.4532,225.5289,225.0843,225.0843,154988.0
2021-11-02 09:35:00,237.94,238.29,237.91,238.28,27806.0,225.0937,225.4248,225.0653,225.4154,27806.0
2021-11-02 09:40:00,238.29,238.3,238.06,238.17,28243.0,225.4248,225.4343,225.2072,225.3113,28243.0
2021-11-02 09:45:00,238.23,238.32,238.16,238.25,65010.0,225.3681,225.4532,225.3018,225.387,65010.0
2021-11-02 09:50:00,238.2,238.45,238.17,238.43,52421.0,225.3397,225.5762,225.3113,225.5573,52421.0
2021-11-02 09:55:00,238.43,238.52,238.3,238.45,60311.0,225.5573,225.6424,225.4343,225.5762,60311.0
2021-11-02 10:00:00,238.46,238.6,238.38,238.6,34792.0,225.5856,225.7181,225.51,225.7181,34792.0
2021-11-02 10:05:00,238.59,238.64,238.41,238.57,42870.0,225.7086,225.7559,225.5383,225.6897,42870.0
2021-11-02 10:10:00,238.58,238.62,238.23,238.3,56251.0,225.6992,225.737,225.3681,225.4343,56251.0
2021-11-02 10:15:00,238.29,238.54,238.28,238.41,46332.0,225.4248,225.6613,225.4154,225.5383,46332.0
2021-11-02 10:20:00,238.42,238.46,238.37,238.43,50116.0,225.5478,225.5856,225.5005,225.5573,50116.0
2021-11-02 10:25:00,238.44,238.53,238.35,238.44,33089.0,225.5667,225.6519,225.4816,225.5667,33089.0
2021-11-02 10:30:00,238.42,238.52,238.38,238.48,30455.0,225.5478,225.6424,225.51,225.6046,30455.0
2021-11-02 10:35:00,238.47,238.57,238.37,238.56,32303.0,225.5951,225.6897,225.5005,225.6802,32303.0
2021-11-02 10:40:00,238.56,238.57,238.39,238.41,19914.0,225.6802,225.6897,225.5194,225.5383,19914.0
2021-11-02 10:45:00,238.43,238.52,238.36,238.52,98658.0,225.5573,225.6424,225.491,225.6424,98658.0
2021-11-02 10:50:00,238.51,238.6,238.49,238.51,24959.0,225.6329,225.7181,225.614,225.6329,24959.0
2021-11-02 10:55:00,238.51,238.68,238.5,238.61,35274.0,225.6329,225.7938,225.6235,225.7275,35274.0
2021-11-02 11:00:00,238.63,238.76,238.62,238.65,27776.0,225.7465,225.8695,225.737,225.7654,27776.0
2021-11-02 11:05:00,238.64,238.7,238.52,238.54,22753.0,225.7559,225.8127,225.6424,225.6613,22753.0
2021-11-02 11:10:00,238.54,238.59,238.5,238.54,41450.0,225.6613,225.7086,225.6235,225.6613,41450.0
2021-11-02 11:15:00,238.53,238.55,238.49,238.5,57193.0,225.6519,225.6708,225.614,225.6235,57193.0
2021-11-02 11:20:00,238.52,238.55,238.46,238.51,15010.0,225.6424,225.6708,225.5856,225.6329,15010.0
2021-11-02 11:25:00,238.53,238.68,238.5,238.68,56316.0,225.6519,225.7938,225.6235,225.7938,56316.0
2021-11-02 11:30:00,238.67,238.67,238.6,238.64,15545.0,225.7843,225.7843,225.7181,225.7559,15545.0
2021-11-02 11:35:00,238.66,238.7,238.64,238.67,25556.0,225.7748,225.8127,225.7559,225.7843,25556.0
2021-11-02 11:40:00,238.68,238.86,238.65,238.86,42061.0,225.7938,225.9641,225.7654,225.9641,42061.0
2021-11-02 11:45:00,238.87,238.93,238.75,238.75,26078.0,225.9735,226.0303,225.86,225.86,26078.0
2021-11-02 11:50:00,238.76,238.78,238.56,238.58,46117.0,225.8695,225.8884,225.6802,225.6992,46117.0
2021-11-02 11:55:00,238.57,238.58,238.45,238.47,29647.0,225.6897,225.6992,225.5762,225.5951,29647.0
2021-11-02 12:00:00,238.44,238.51,238.4,238.44,29780.0,225.5667,225.6329,225.5289,225.5667,29780.0
2021-11-02 12:05:00,238.42,238.46,238.31,238.34,27987.0,225.5478,225.5856,225.4437,225.4721,27987.0
2021-11-02 12:10:00,238.34,238.5,238.32,238.47,35816.0,225.4721,225.6235,225.4532,225.5951,35816.0
2021-11-02 12:15:00,238.5,238.6,238.46,238.59,33495.0,225.6235,225.7181,225.5856,225.7086,33495.0
2021-11-02 12:20:00,238.59,238.66,238.59,238.65,24675.0,225.7086,225.7748,225.7086,225.7654,24675.0
2021-11-02 12:25:00,238.64,238.65,238.59,238.65,38448.0,225.7559,225.7654,225.7086,225.7654,38448.0
2021-11-02 12:30:00,238.66,238.66,238.57,238.65,18915.0,225.7748,225.7748,225.6897,225.7654,18915.0
2021-11-02 12:35:00,238.64,238.73,238.64,238.7,34641.0,225.7559,225.8411,225.7559,225.8127,34641.0
2021-11-02 12:40:00,238.71,238.73,238.62,238.69,13697.0,225.8221,225.8411,225.737,225.8032,13697.0
2021-11-02 12:45:00,238.69,238.8,238.69,238.8,43346.0,225.8032,225.9073,225.8032,225.9073,43346.0
2021-11-02 12:50:00,238.8,238.85,238.78,238.79,13120.0,225.9073,225.9546,225.8884,225.8978,13120.0
2021-11-02 12:55:00,238.79,238.81,238.74,238.75,15594.0,225.8978,225.9168,225.8505,225.86,15594.0
2021-11-02 13:00:00,238.76,238.77,238.65,238.72,9615.0,225.8695,225.8789,225.7654,225.8316,9615.0
2021-11-02 13:05:00,238.7,238.76,238.65,238.71,12858.0,225.8127,225.8695,225.7654,225.8221,12858.0
2021-11-02 13:10:00,238.74,238.79,238.74,238.76,25661.0,225.8505,225.8978,225.8505,225.8695,25661.0
2021-11-02 13:15:00,238.75,238.76,238.69,238.7,20846.0,225.86,225.8695,225.8032,225.8127,20846.0
2021-11-02 13:20:00,238.7,238.77,238.69,238.75,27070.0,225.8127,225.8789,225.8032,225.86,27070.0
2021-11-02 13:25:00,238.75,238.75,238.51,238.52,42460.0,225.86,225.86,225.6329,225.6424,42460.0
2021-11-02 13:30:00,238.52,238.52,238.43,238.44,36657.0,225.6424,225.6424,225.5573,225.5667,36657.0
2021-11-02 13:35:00,238.43,238.53,238.38,238.49,25402.0,225.5573,225.6519,225.51,225.614,25402.0
2021-11-02 13:40:00,238.5,238.62,238.49,238.62,18246.0,225.6235,225.737,225.614,225.737,18246.0
2021-11-02 13:45:00,238.63,238.63,238.53,238.56,21018.0,225.7465,225.7465,225.6519,225.6802,21018.0
2021-11-02 13:50:00,238.57,238.63,238.53,238.57,24583.0,225.6897,225.7465,225.6519,225.6897,24583.0
2021-11-02 13:55:00,238.57,238.6,238.54,238.59,26332.0,225.6897,225.7181,225.6613,225.7086,26332.0
2021-11-02 14:00:00,238.6,238.62,238.52,238.59,10656.0,225.7181,225.737,225.6424,225.7086,10656.0
2021-11-02 14:05:00,238.59,238.59,238.42,238.43,25037.0,225.7086,225.7086,225.5478,225.5573,25037.0
2021-11-02 14:10:00,238.44,238.5,238.42,238.45,14374.0,225.5667,225.6235,225.5478,225.5762,14374.0
2021-11-02 14:15:00,238.47,238.57,238.39,238.56,11388.0,225.5951,225.6897,225.5194,225.6802,11388.0
2021-11-02 14:20:00,238.55,238.56,238.44,238.48,20724.0,225.6708,225.6802,225.5667,225.6046,20724.0
2021-11-02 14:25:00,238.49,238.57,238.42,238.52,14972.0,225.614,225.6897,225.5478,225.6424,14972.0
2021-11-02 14:30:00,238.52,238.55,238.46,238.47,11410.0,225.6424,225.6708,225.5856,225.5951,11410.0
2021-11-02 14:35:00,238.47,238.62,238.47,238.61,14059.0,225.5951,225.737,225.5951,225.7275,14059.0
2021-11-02 14:40:00,238.61,238.7,238.6,238.68,50606.0,225.7275,225.8127,225.7181,225.7938,50606.0
2021-11-02 14:45:00,238.68,238.76,238.68,238.71,50099.0,225.7938,225.8695,225.7938,225.8221,50099.0
2021-11-02 14:50:00,238.72,238.77,238.67,238.74,23884.0,225.8316,225.8789,225.7843,225.8505,23884.0
2021-11-02 14:55:00,238.71,238.8,238.69,238.79,19870.0,225.8221,225.9073,225.8032,225.8978,19870.0
2021-11-02 15:00:00,238.79,238.83,238.75,238.78,16155.0,225.8978,225.9357,225.86,225.8884,16155.0
2021-11-02 15:05:00,238.77,238.83,238.73,238.83,16744.0,225.8789,225.9357,225.8411,225.9357,16744.0
2021-11-02 15:10:00,238.82,238.83,238.7,238.72,9277.0,225.9262,225.9357,225.8127,225.8316,9277.0
2021-11-02 15:15:00,238.73,238.75,238.66,238.68,21225.0,225.8411,225.86,225.7748,225.7938,21225.0
2021-11-02 15:20:00,238.68,238.68,238.6,238.62,28701.0,225.7938,225.7938,225.7181,225.737,28701.0
2021-11-02 15:25:00,238.61,238.71,238.57,238.71,26969.0,225.7275,225.8221,225.6897,225.8221,26969.0
2021-11-02 15:30:00,238.72,238.72,238.56,238.66,23720.0,225.8316,225.8316,225.6802,225.7748,23720.0
2021-11-02 15:35:00,238.65,238.7,238.62,238.64,21585.0,225.7654,225.8127,225.737,225.7559,21585.0
2021-11-02 15:40:00,238.65,238.74,238.63,238.73,23513.0,225.7654,225.8505,225.7465,225.8411,23513.0
2021-11-02 15:45:00,238.74,238.84,238.69,238.77,86443.0,225.8505,225.9451,225.8032,225.8789,86443.0
2021-11-02 15:50:00,238.75,238.76,238.57,238.65,65592.0,225.86,225.8695,225.6897,225.7654,65592.0
2021-11-02 15:55:00,238.66,238.81,238.58,238.79,138271.0,225.7748,225.9168,225.6992,225.8978,138271.0
2021-11-03 09:30:00,238.69,238.74,238.49,238.68,166307.0,225.8032,225.8505,225.614,225.7938,166307.0
2021-11-03 09:35:00,238.68,238.72,238.29,238.48,40061.0,225.7938,225.8316,225.4248,225.6046,40061.0
2021-11-03 09:40:00,238.45,238.56,238.39,238.55,29347.0,225.5762,225.6802,225.5194,225.6708,29347.0
2021-11-03 09:45:00,238.57,238.65,238.52,238.65,21815.0,225.6897,225.7654,225.6424,225.7654,21815.0
2021-11-03 09:50:00,238.66,238.71,238.59,238.71,32234.0,225.7748,225.8221,225.7086,225.8221,32234.0
2021-11-03 09:55:00,238.7,238.78,238.63,238.72,50006.0,225.8127,225.8884,225.7465,225.8316,50006.0
2021-11-03 10:00:00,238.76,238.78,238.48,238.5,52089.0,225.8695,225.8884,225.6046,225.6235,52089.0
2021-11-03 10:05:00,238.47,238.64,238.45,238.59,26223.0,225.5951,225.7559,225.5762,225.7086,26223.0
2021-11-03 10:10:00,238.61,238.75,238.55,238.72,34364.0,225.7275,225.86,225.6708,225.8316,34364.0
2021-11-03 10:15:00,238.7,238.71,238.57,238.65,28311.0,225.8127,225.8221,225.6897,225.7654,28311.0
2021-11-03 10:20:00,238.66,238.74,238.58,238.68,14104.0,225.7748,225.8505,225.6992,225.7938,14104.0
2021-11-03 10:25:00,238.72,238.8,238.68,238.8,21717.0,225.8316,225.9073,225.7938,225.9073,21717.0
2021-11-03 10:30:00,238.78,238.84,238.76,238.82,28378.0,225.8884,225.9451,225.8695,225.9262,28378.0
2021-11-03 10:35:00,238.81,238.88,238.74,238.84,35824.0,225.9168,225.983,225.8505,225.9451,35824.0
2021-11-03 10:40:00,238.87,238.91,238.83,238.91,21620.0,225.9735,226.0114,225.9357,226.0114,21620.0
2021-11-03 10:45:00,238.92,239.0,238.87,238.96,26312.0,226.0208,226.0965,225.9735,226.0587,26312.0
2021-11-03 10:50:00,238.96,239.05,238.93,239.04,39642.0,226.0587,226.1438,226.0303,226.1343,39642.0
2021-11-03 10:55:00,239.04,239.05,238.96,238.98,70671.0,226.1343,226.1438,226.0587,226.0776,70671.0
2021-11-03 11:00:00,238.97,239.03,238.94,238.97,41659.0,226.0681,226.1249,226.0397,226.0681,41659.0
2021-11-03 11:05:00,238.96,238.96,238.87,238.88,21813.0,226.0587,226.0587,225.9735,225.983,21813.0
2021-11-03 11:10:00,238.89,238.89,238.82,238.84,19121.0,225.9924,225.9924,225.9262,225.9451,19121.0
2021-11-03 11:15:00,238.87,238.92,238.83,238.86,15669.0,225.9735,226.0208,225.9357,225.9641,15669.0
2021-11-03 11:20:00,238.84,238.96,238.84,238.86,19912.0,225.9451,226.0587,225.9451,225.9641,19912.0
2021-11-03 11:25:00,238.85,238.91,238.82,238.88,21016.0,225.9546,226.0114,225.9262,225.983,21016.0
2021-11-03 11:30:00,238.88,238.93,238.8,238.84,20024.0,225.983,226.0303,225.9073,225.9451,20024.0
2021-11-03 11:35:00,238.82,238.85,238.77,238.79,28376.0,225.9262,225.9546,225.8789,225.8978,28376.0
2021-11-03 11:40:00,238.78,238.84,238.76,238.84,31766.0,225.8884,225.9451,225.8695,225.9451,31766.0
2021-11-03 11:45:00,238.84,238.88,238.8,238.82,17679.0,225.9451,225.983,225.9073,225.9262,17679.0
2021-11-03 11:50:00,238.83,238.89,238.78,238.87,37277.0,225.9357,225.9924,225.8884,225.9735,37277.0
2021-11-03 11:55:00,238.88,238.98,238.84,238.9,15491.0,225.983,226.0776,225.9451,226.0019,15491.0
2021-11-03 12:00:00,238.9,238.92,238.87,238.88,10881.0,226.0019,226.0208,225.9735,225.983,10881.0
2021-11-03 12:05:00,238.9,238.93,238.85,238.87,10620.0,226.0019,226.0303,225.9546,225.9735,10620.0
2021-11-03 12:10:00,238.87,238.91,238.8,238.9,16771.0,225.9735,226.0114,225.9073,226.0019,16771.0
2021-11-03 12:15:00,238.9,238.91,238.86,238.88,13344.0,226.0019,226.0114,225.9641,225.983,13344.0
2021-11-03 12:20:00,238.88,238.9,238.77,238.81,17334.0,225.983,226.0019,225.8789,225.9168,17334.0
2021-11-03 12:25:00,238.81,238.86,238.79,238.81,13941.0,225.9168,225.9641,225.8978,225.9168,13941.0
2021-11-03 12:30:00,238.81,238.85,238.77,238.84,7665.0,225.9168,225.9546,225.8789,225.9451,7665.0
2021-11-03 12:35:00,238.85,238.87,238.81,238.86,8239.0,225.9546,225.9735,225.9168,225.9641,8239.0
2021-11-03 12:40:00,238.86,238.89,238.78,238.79,12466.0,225.9641,225.9924,225.8884,225.8978,12466.0
2021-11-03 12:45:00,238.79,238.81,238.76,238.77,11892.0,225.8978,225.9168,225.8695,225.8789,11892.0
2021-11-03 12:50:00,238.77,238.77,238.71,238.73,22448.0,225.8789,225.8789,225.8221,225.8411,22448.0
2021-11-03 12:55:00,238.72,238.76,238.7,238.76,35058.0,225.8316,225.8695,225.8127,225.8695,35058.0
2021-11-03 13:00:00,238.76,238.76,238.68,238.69,51358.0,225.8695,225.8695,225.7938,225.8032,51358.0
2021-11-03 13:05:00,238.7,238.72,238.66,238.69,23746.0,225.8127,225.8316,225.7748,225.8032,23746.0
2021-11-03 13:10:00,238.71,238.74,238.67,238.73,32208.0,225.8221,225.8505,225.7843,225.8411,32208.0
2021-11-03 13:15:00,238.74,238.74,238.62,238.68,24217.0,225.8505,225.8505,225.737,225.7938,24217.0
2021-11-03 13:20:00,238.68,238.72,238.67,238.68,14025.0,225.7938,225.8316,225.7843,225.7938,14025.0
2021-11-03 13:25:00,238.69,238.74,238.69,238.72,18205.0,225.8032,225.8505,225.8032,225.8316,18205.0
2021-11-03 13:30:00,238.74,238.79,238.71,238.79,11686.0,225.8505,225.8978,225.8221,225.8978,11686.0
2021-11-03 13:35:00,238.77,238.79,238.73,238.76,24219.0,225.8789,225.8978,225.8411,225.8695,24219.0
2021-11-03 13:40:00,238.76,238.79,238.75,238.77,17297.0,225.8695,225.8978,225.86,225.8789,17297.0
2021-11-03 13:45:00,238.76,238.76,238.53,238.64,18689.0,225.8695,225.8695,225.6519,225.7559,18689.0
2021-11-03 13:50:00,238.64,238.66,238.58,238.62,16470.0,225.7559,225.7748,225.6992,225.737,16470.0
2021-11-03 13:55:00,238.62,238.7,238.6,238.67,19994.0,225.737,225.8127,225.7181,225.7843,19994.0
2021-11-03 14:00:00,238.64,239.49,238.55,239.37,71225.0,225.7559,226.56,225.6708,226.4465,71225.0
2021-11-03 14:05:00,239.45,239.48,239.12,239.22,32382.0,226.5222,226.5506,226.21,226.3046,32382.0
2021-11-03 14:10:00,239.13,239.18,238.92,239.02,17195.0,226.2195,226.2668,226.0208,226.1154,17195.0
2021-11-03 14:15:00,239.06,239.3,238.94,239.27,19292.0,226.1533,226.3803,226.0397,226.3519,19292.0
2021-11-03 14:20:00,239.27,239.43,239.23,239.43,16278.0,226.3519,226.5033,226.3141,226.5033,16278.0
2021-11-03 14:25:00,239.41,239.46,239.27,239.3,32446.0,226.4844,226.5317,226.3519,226.3803,32446.0
2021-11-03 14:30:00,239.31,239.43,239.18,239.38,28144.0,226.3898,226.5033,226.2668,226.456,28144.0
2021-11-03 14:35:00,239.42,239.53,239.3,239.44,41243.0,226.4938,226.5979,226.3803,226.5127,41243.0
2021-11-03 14:40:00,239.47,239.71,239.41,239.69,52935.0,226.5411,226.7682,226.4844,226.7492,52935.0
2021-11-03 14:45:00,239.68,240.15,239.68,240.14,88255.0,226.7398,227.1844,226.7398,227.1749,88255.0
2021-11-03 14:50:00,240.14,240.35,240.04,240.27,57541.0,227.1749,227.3736,227.0803,227.2979,57541.0
2021-11-03 14:55:00,240.28,240.38,240.16,240.19,36325.0,227.3074,227.402,227.1939,227.2222,36325.0
2021-11-03 15:00:00,240.2,240.31,240.11,240.23,39797.0,227.2317,227.3358,227.1466,227.2601,39797.0
2021-11-03 15:05:00,240.24,240.4,240.19,240.38,43831.0,227.2695,227.4209,227.2222,227.402,43831.0
2021-11-03 15:10:00,240.35,240.45,240.27,240.34,39812.0,227.3736,227.4682,227.2979,227.3641,39812.0
2021-11-03 15:15:00,240.36,240.42,240.27,240.28,44459.0,227.3831,227.4398,227.2979,227.3074,44459.0
2021-11-03 15:20:00,240.3,240.33,240.19,240.32,46906.0,227.3263,227.3547,227.2222,227.3452,46906.0
2021-11-03 15:25:00,240.3,240.34,240.18,240.3,33807.0,227.3263,227.3641,227.2128,227.3263,33807.0
2021-11-03 15:30:00,240.31,240.44,240.25,240.35,31062.0,227.3358,227.4587,227.279,227.3736,31062.0
2021-11-03 15:35:00,240.32,240.38,240.24,240.35,23847.0,227.3452,227.402,227.2695,227.3736,23847.0
2021-11-03 15:40:00,240.33,240.54,240.33,240.53,24724.0,227.3547,227.5533,227.3547,227.5439,24724.0
2021-11-03 15:45:00,240.53,240.69,240.52,240.69,99689.0,227.5439,227.6953,227.5344,227.6953,99689.0
2021-11-03 15:50:00,240.71,240.73,240.44,240.56,79118.0,227.7142,227.7331,227.4587,227.5723,79118.0
2021-11-03 15:55:00,240.55,240.65,240.46,240.52,62381.0,227.5628,227.6574,227.4777,227.5344,62381.0
2021-11-04 09:30:00,241.03,241.12,240.76,240.82,226007.0,228.0169,228.102,227.7615,227.8182,226007.0
2021-11-04 09:35:00,240.75,240.98,240.72,240.96,56473.0,227.752,227.9696,227.7236,227.9507,56473.0
2021-11-04 09:40:00,240.92,241.18,240.91,241.14,73051.0,227.9128,228.1588,227.9034,228.121,73051.0
2021-11-04 09:45:00,241.12,241.21,241.06,241.1,50878.0,228.102,228.1872,228.0453,228.0831,50878.0
2021-11-04 09:50:00,241.09,241.39,241.08,241.36,38427.0,228.0737,228.3575,228.0642,228.3291,38427.0
2021-11-04 09:55:00,241.36,241.49,241.34,241.4,27190.0,228.3291,228.4521,228.3102,228.3669,27190.0
2021-11-04 10:00:00,241.4,241.56,241.36,241.52,79037.0,228.3669,228.5183,228.3291,228.4804,79037.0
2021-11-04 10:05:00,241.53,241.56,241.48,241.51,51090.0,228.4899,228.5183,228.4426,228.471,51090.0
2021-11-04 10:10:00,241.51,241.75,241.51,241.72,60875.0,228.471,228.698,228.471,228.6696,60875.0
2021-11-04 10:15:00,241.72,241.81,241.67,241.69,75874.0,228.6696,228.7548,228.6223,228.6413,75874.0
2021-11-04 10:20:00,241.7,241.7,241.59,241.65,23703.0,228.6507,228.6507,228.5467,228.6034,23703.0
2021-11-04 10:25:00,241.65,241.66,241.51,241.54,21908.0,228.6034,228.6129,228.471,228.4994,21908.0
2021-11-04 10:30:00,241.59,241.77,241.58,241.74,26958.0,228.5467,228.7169,228.5372,228.6886,26958.0
2021-11-04 10:35:00,241.74,241.75,241.63,241.68,24156.0,228.6886,228.698,228.5845,228.6318,24156.0
2021-11-04 10:40:00,241.67,241.73,241.61,241.63,32424.0,228.6223,228.6791,228.5656,228.5845,32424.0
2021-11-04 10:45:00,241.64,241.69,241.56,241.68,29491.0,228.594,228.6413,228.5183,228.6318,29491.0
2021-11-04 10:50:00,241.65,241.66,241.42,241.44,57926.0,228.6034,228.6129,228.3858,228.4048,57926.0
2021-11-04 10:55:00,241.43,241.45,241.32,241.36,17712.0,228.3953,228.4142,228.2912,228.3291,17712.0
2021-11-04 11:00:00,241.36,241.36,241.17,241.18,40235.0,228.3291,228.3291,228.1493,228.1588,40235.0
2021-11-04 11:05:00,241.21,241.25,241.14,241.17,18054.0,228.1872,228.225,228.121,228.1493,18054.0
2021-11-04 11:10:00,241.16,241.32,241.12,241.15,26454.0,228.1399,228.2912,228.102,228.1304,26454.0
2021-11-04 11:15:00,241.12,241.15,240.96,241.02,35679.0,228.102,228.1304,227.9507,228.0074,35679.0
2021-11-04 11:20:00,241.02,241.03,240.58,240.58,275894.0,228.0074,228.0169,227.5912,227.5912,275894.0
2021-11-04 11:25:00,240.59,240.65,240.55,240.6,29334.0,227.6006,227.6574,227.5628,227.6101,29334.0
2021-11-04 11:30:00,240.61,240.82,240.53,240.72,41658.0,227.6196,227.8182,227.5439,227.7236,41658.0
2021-11-04 11:35:00,240.72,240.83,240.65,240.82,40884.0,227.7236,227.8277,227.6574,227.8182,40884.0
2021-11-04 11:40:00,240.83,240.89,240.74,240.89,46926.0,227.8277,227.8845,227.7426,227.8845,46926.0
2021-11-04 11:45:00,240.88,240.91,240.74,240.75,21322.0,227.875,227.9034,227.7426,227.752,21322.0
2021-11-04 11:50:00,240.71,240.86,240.63,240.86,20312.0,227.7142,227.8561,227.6385,227.8561,20312.0
2021-11-04 11:55:00,240.86,241.15,240.85,241.13,23491.0,227.8561,228.1304,227.8466,228.1115,23491.0
2021-11-04 12:00:00,241.15,241.18,241.08,241.16,24581.0,228.1304,228.1588,228.0642,228.1399,24581.0
2021-11-04 12:05:00,241.18,241.21,241.15,241.19,20007.0,228.1588,228.1872,228.1304,228.1683,20007.0
2021-11-04 12:10:00,241.2,241.26,241.16,241.26,19269.0,228.1777,228.2345,228.1399,228.2345,19269.0
2021-11-04 12:15:00,241.25,241.26,241.09,241.14,31270.0,228.225,228.2345,228.0737,228.121,31270.0
2021-11-04 12:20:00,241.16,241.16,240.95,240.96,10454.0,228.1399,228.1399,227.9412,227.9507,10454.0
2021-11-04 12:25:00,240.95,241.03,240.9,241.0,14087.0,227.9412,228.0169,227.8939,227.9885,14087.0
2021-11-04 12:30:00,240.98,240.98,240.85,240.92,8604.0,227.9696,227.9696,227.8466,227.9128,8604.0
2021-11-04 12:35:00,240.93,241.03,240.89,240.96,19033.0,227.9223,228.0169,227.8845,227.9507,19033.0
2021-11-04 12:40:00,240.95,241.01,240.92,241.01,68365.0,227.9412,227.998,227.9128,227.998,68365.0
2021-11-04 12:45:00,241.02,241.03,240.89,240.98,14976.0,228.0074,228.0169,227.8845,227.9696,14976.0
2021-11-04 12:50:00,240.98,241.04,240.92,240.98,31154.0,227.9696,228.0264,227.9128,227.9696,31154.0
2021-11-04 12:55:00,240.97,241.01,240.94,240.95,11180.0,227.9601,227.998,227.9318,227.9412,11180.0
2021-11-04 13:00:00,240.96,240.97,240.79,240.8,14720.0,227.9507,227.9601,227.7899,227.7993,14720.0
2021-11-04 13:05:00,240.78,240.91,240.77,240.91,10849.0,227.7804,227.9034,227.7709,227.9034,10849.0
2021-11-04 13:10:00,240.92,241.02,240.9,240.98,10908.0,227.9128,228.0074,227.8939,227.9696,10908.0
2021-11-04 13:15:00,240.99,241.01,240.92,241.01,30736.0,227.9791,227.998,227.9128,227.998,30736.0
2021-11-04 13:20:00,241.0,241.05,240.92,241.0,13043.0,227.9885,228.0358,227.9128,227.9885,13043.0
2021-11-04 13:25:00,240.99,241.04,240.94,241.04,16342.0,227.9791,228.0264,227.9318,228.0264,16342.0
2021-11-04 13:30:00,241.04,241.1,240.94,240.95,10031.0,228.0264,228.0831,227.9318,227.9412,10031.0
2021-11-04 13:35:00,240.95,241.03,240.87,241.03,20673.0,227.9412,228.0169,227.8655,228.0169,20673.0
2021-11-04 13:40:00,241.01,241.15,240.99,241.15,12202.0,227.998,228.1304,227.9791,228.1304,12202.0
2021-11-04 13:45:00,241.13,241.22,241.1,241.1,8360.0,228.1115,228.1966,228.0831,228.0831,8360.0
2021-11-04 13:50:00,241.11,241.15,241.06,241.15,12474.0,228.0926,228.1304,228.0453,228.1304,12474.0
2021-11-04 13:55:00,241.15,241.21,241.13,241.16,19873.0,228.1304,228.1872,228.1115,228.1399,19873.0
2021-11-04 14:00:00,241.16,241.18,240.79,240.8,21490.0,228.1399,228.1588,227.7899,227.7993,21490.0
2021-11-04 14:05:00,240.79,241.0,240.76,241.0,58909.0,227.7899,227.9885,227.7615,227.9885,58909.0
2021-11-04 14:10:00,240.99,241.01,240.94,240.99,25746.0,227.9791,227.998,227.9318,227.9791,25746.0
2021-11-04 14:15:00,241.0,241.01,240.84,240.95,16858.0,227.9885,227.998,227.8372,227.9412,16858.0
2021-11-04 14:20:00,240.97,241.04,240.94,241.02,5262.0,227.9601,228.0264,227.9318,228.0074,5262.0
2021-11-04 14:25:00,241.01,241.06,240.92,240.96,96033.0,227.998,228.0453,227.9128,227.9507,96033.0
2021-11-04 14:30:00,240.97,240.97,240.86,240.92,16234.0,227.9601,227.9601,227.8561,227.9128,16234.0
2021-11-04 14:35:00,240.95,241.02,240.94,240.98,30867.0,227.9412,228.0074,227.9318,227.9696,30867.0
2021-11-04 14:40:00,240.99,241.04,240.96,241.0,14321.0,227.9791,228.0264,227.9507,227.9885,14321.0
2021-11-04 14:45:00,241.03,241.05,240.97,240.99,10801.0,228.0169,228.0358,227.9601,227.9791,10801.0
2021-11-04 14:50:00,240.99,241.05,240.91,240.92,22778.0,227.9791,228.0358,227.9034,227.9128,22778.0
2021-11-04 14:55:00,240.93,240.99,240.82,240.84,9559.0,227.9223,227.9791,227.8182,227.8372,9559.0
2021-11-04 15:00:00,240.81,240.92,240.76,240.81,17137.0,227.8088,227.9128,227.7615,227.8088,17137.0
2021-11-04 15:05:00,240.8,240.85,240.71,240.78,22296.0,227.7993,227.8466,227.7142,227.7804,22296.0
2021-11-04 15:10:00,240.79,240.92,240.79,240.89,15233.0,227.7899,227.9128,227.7899,227.8845,15233.0
2021-11-04 15:15:00,240.9,240.94,240.85,240.94,15810.0,227.8939,227.9318,227.8466,227.9318,15810.0
2021-11-04 15:20:00,240.93,241.06,240.92,241.0,18295.0,227.9223,228.0453,227.9128,227.9885,18295.0
2021-11-04 15:25:00,241.02,241.07,240.93,240.93,13182.0,228.0074,228.0547,227.9223,227.9223,13182.0
2021-11-04 15:30:00,240.97,241.07,240.97,241.05,11390.0,227.9601,228.0547,227.9601,228.0358,11390.0
2021-11-04 15:35:00,241.07,241.08,240.91,240.92,35561.0,228.0547,228.0642,227.9034,227.9128,35561.0
2021-11-04 15:40:00,240.93,240.93,240.75,240.87,53173.0,227.9223,227.9223,227.752,227.8655,53173.0
2021-11-04 15:45:00,240.87,241.12,240.83,241.1,38710.0,227.8655,228.102,227.8277,228.0831,38710.0
2021-11-04 15:50:00,241.12,241.26,241.06,241.26,47353.0,228.102,228.2345,228.0453,228.2345,47353.0
2021-11-04 15:55:00,241.25,241.4,241.1,241.36,72822.0,228.225,228.3669,228.0831,228.3291,72822.0
2021-11-05 09:30:00,242.75,242.97,242.55,242.97,177487.0,229.644,229.8522,229.4548,229.8522,177487.0
2021-11-05 09:35:00,242.96,243.23,242.96,243.1,66133.0,229.8427,230.0981,229.8427,229.9751,66133.0
2021-11-05 09:40:00,243.18,243.36,243.13,243.34,68997.0,230.0508,230.2211,230.0035,230.2022,68997.0
2021-11-05 09:45:00,243.36,243.4,243.08,243.2,62188.0,230.2211,230.2589,229.9562,230.0697,62188.0
2021-11-05 09:50:00,243.22,243.26,243.11,243.12,40673.0,230.0887,230.1265,229.9846,229.9941,40673.0
2021-11-05 09:55:00,243.13,243.24,243.08,243.23,40554.0,230.0035,230.1076,229.9562,230.0981,40554.0
2021-11-05 10:00:00,243.25,243.5,243.21,243.5,76878.0,230.117,230.3535,230.0792,230.3535,76878.0
2021-11-05 10:05:00,243.51,243.51,243.19,243.2,48553.0,230.363,230.363,230.0603,230.0697,48553.0
2021-11-05 10:10:00,243.2,243.35,243.17,243.28,44620.0,230.0697,230.2116,230.0414,230.1454,44620.0
2021-11-05 10:15:00,243.28,243.36,243.2,243.22,66219.0,230.1454,230.2211,230.0697,230.0887,66219.0
2021-11-05 10:20:00,243.2,243.2,243.12,243.13,30190.0,230.0697,230.0697,229.9941,230.0035,30190.0
2021-11-05 10:25:00,243.12,243.12,242.9,242.99,49604.0,229.9941,229.9941,229.7859,229.8711,49604.0
2021-11-05 10:30:00,242.98,243.11,242.96,242.98,29924.0,229.8616,229.9846,229.8427,229.8616,29924.0
2021-11-05 10:35:00,242.97,243.14,242.96,243.04,27849.0,229.8522,230.013,229.8427,229.9184,27849.0
2021-11-05 10:40:00,243.03,243.12,242.98,243.08,38053.0,229.9089,229.9941,229.8616,229.9562,38053.0
2021-11-05 10:45:00,243.11,243.2,243.09,243.12,16600.0,229.9846,230.0697,229.9657,229.9941,16600.0
2021-11-05 10:50:00,243.13,243.2,243.12,243.14,16356.0,230.0035,230.0697,229.9941,230.013,16356.0
2021-11-05 10:55:00,243.14,243.16,242.97,243.03,38846.0,230.013,230.0319,229.8522,229.9089,38846.0
2021-11-05 11:00:00,243.09,243.13,243.03,243.04,20987.0,229.9657,230.0035,229.9089,229.9184,20987.0
2021-11-05 11:05:00,243.06,243.12,243.06,243.07,17442.0,229.9373,229.9941,229.9373,229.9468,17442.0
2021-11-05 11:10:00,243.09,243.18,243.09,243.12,31019.0,229.9657,230.0508,229.9657,229.9941,31019.0
2021-11-05 11:15:00,243.13,243.15,243.07,243.09,29416.0,230.0035,230.0224,229.9468,229.9657,29416.0
2021-11-05 11:20:00,243.07,243.12,243.02,243.05,21669.0,229.9468,229.9941,229.8995,229.9278,21669.0
2021-11-05 11:25:00,243.04,243.04,242.87,242.89,49155.0,229.9184,229.9184,229.7576,229.7765,49155.0
2021-11-05 11:30:00,242.88,242.99,242.87,242.93,46722.0,229.767,229.8711,229.7576,229.8143,46722.0
2021-11-05 11:35:00,242.92,243.02,242.86,243.01,34840.0,229.8049,229.8995,229.7481,229.89,34840.0
2021-11-05 11:40:00,243.02,243.02,242.88,242.91,21214.0,229.8995,229.8995,229.767,229.7954,21214.0
2021-11-05 11:45:00,242.92,243.06,242.84,243.03,36771.0,229.8049,229.9373,229.7292,229.9089,36771.0
2021-11-05 11:50:00,243.03,243.04,242.81,242.85,44498.0,229.9089,229.9184,229.7008,229.7386,44498.0
2021-11-05 11:55:00,242.86,242.89,242.74,242.74,33942.0,229.7481,229.7765,229.6346,229.6346,33942.0
2021-11-05 12:00:00,242.73,242.86,242.71,242.81,17225.0,229.6251,229.7481,229.6062,229.7008,17225.0
2021-11-05 12:05:00,242.81,242.82,242.71,242.76,19857.0,229.7008,229.7103,229.6062,229.6535,19857.0
2021-11-05 12:10:00,242.75,242.82,242.68,242.74,41992.0,229.644,229.7103,229.5778,229.6346,41992.0
2021-11-05 12:15:00,242.73,242.77,242.7,242.73,26164.0,229.6251,229.663,229.5967,229.6251,26164.0
2021-11-05 12:20:00,242.72,242.79,242.72,242.73,9370.0,229.6157,229.6819,229.6157,229.6251,9370.0
2021-11-05 12:25:00,242.73,242.8,242.67,242.77,18500.0,229.6251,229.6913,229.5684,229.663,18500.0
2021-11-05 12:30:00,242.77,242.85,242.75,242.83,19967.0,229.663,229.7386,229.644,229.7197,19967.0
2021-11-05 12:35:00,242.82,242.85,242.63,242.73,15142.0,229.7103,229.7386,229.5305,229.6251,15142.0
2021-11-05 12:40:00,242.74,242.74,242.6,242.6,13111.0,229.6346,229.6346,229.5021,229.5021,13111.0
2021-11-05 12:45:00,242.59,242.59,242.5,242.54,39710.0,229.4927,229.4927,229.4075,229.4454,39710.0
2021-11-05 12:50:00,242.52,242.64,242.46,242.61,37924.0,229.4264,229.54,229.3697,229.5116,37924.0
2021-11-05 12:55:00,242.63,242.63,242.41,242.47,18675.0,229.5305,229.5305,229.3224,229.3791,18675.0
2021-11-05 13:00:00,242.46,242.56,242.42,242.52,15621.0,229.3697,229.4643,229.3318,229.4264,15621.0
2021-11-05 13:05:00,242.54,242.55,242.24,242.24,28314.0,229.4454,229.4548,229.1616,229.1616,28314.0
2021-11-05 13:10:00,242.26,242.29,242.03,242.11,32717.0,229.1805,229.2089,228.9629,229.0386,32717.0
2021-11-05 13:15:00,242.08,242.17,242.02,242.15,27749.0,229.0102,229.0953,228.9534,229.0764,27749.0
2021-11-05 13:20:00,242.16,242.16,241.92,241.92,46743.0,229.0859,229.0859,228.8588,228.8588,46743.0
2021-11-05 13:25:00,241.91,241.91,241.41,241.41,28355.0,228.8494,228.8494,228.3764,228.3764,28355.0
2021-11-05 13:30:00,241.41,241.96,241.39,241.94,100073.0,228.3764,228.8967,228.3575,228.8778,100073.0
2021-11-05 13:35:00,241.91,241.94,241.69,241.74,19656.0,228.8494,228.8778,228.6413,228.6886,19656.0
2021-11-05 13:40:00,241.76,241.8,241.64,241.67,12946.0,228.7075,228.7453,228.594,228.6223,12946.0
2021-11-05 13:45:00,241.63,241.7,241.48,241.67,21932.0,228.5845,228.6507,228.4426,228.6223,21932.0
2021-11-05 13:50:00,241.65,241.92,241.65,241.91,67563.0,228.6034,228.8588,228.6034,228.8494,67563.0
2021-11-05 13:55:00,241.88,242.06,241.8,242.02,44654.0,228.821,228.9913,228.7453,228.9534,44654.0
2021-11-05 14:00:00,242.03,242.15,241.96,242.15,27117.0,228.9629,229.0764,228.8967,229.0764,27117.0
2021-11-05 14:05:00,242.15,242.34,242.15,242.29,33921.0,229.0764,229.2562,229.0764,229.2089,33921.0
2021-11-05 14:10:00,242.25,242.36,242.2,242.31,18210.0,229.171,229.2751,229.1237,229.2278,18210.0
2021-11-05 14:15:00,242.32,242.36,242.28,242.35,13622.0,229.2372,229.2751,229.1994,229.2656,13622.0
2021-11-05 14:20:00,242.34,242.36,242.06,242.06,16135.0,229.2562,229.2751,228.9913,228.9913,16135.0
2021-11-05 14:25:00,242.08,242.31,242.05,242.31,18100.0,229.0102,229.2278,228.9818,229.2278,18100.0
2021-11-05 14:30:00,242.3,242.32,242.22,242.29,9221.0,229.2183,229.2372,229.1426,229.2089,9221.0
2021-11-05 14:35:00,242.26,242.34,242.14,242.3,20602.0,229.1805,229.2562,229.067,229.2183,20602.0
2021-11-05 14:40:00,242.31,242.31,242.2,242.26,7784.0,229.2278,229.2278,229.1237,229.1805,7784.0
2021-11-05 14:45:00,242.28,242.38,242.25,242.31,15742.0,229.1994,229.294,229.171,229.2278,15742.0
2021-11-05 14:50:00,242.33,242.36,242.23,242.34,27834.0,229.2467,229.2751,229.1521,229.2562,27834.0
2021-11-05 14:55:00,242.35,242.37,242.27,242.33,19954.0,229.2656,229.2845,229.1899,229.2467,19954.0
2021-11-05 15:00:00,242.33,242.38,241.95,242.03,92265.0,229.2467,229.294,228.8872,228.9629,92265.0
2021-11-05 15:05:00,242.01,242.24,241.94,242.24,49331.0,228.944,229.1616,228.8778,229.1616,49331.0
2021-11-05 15:10:00,242.23,242.31,242.18,242.31,23747.0,229.1521,229.2278,229.1048,229.2278,23747.0
2021-11-05 15:15:00,242.3,242.32,242.19,242.27,23745.0,229.2183,229.2372,229.1143,229.1899,23745.0
2021-11-05 15:20:00,242.27,242.29,242.11,242.19,31018.0,229.1899,229.2089,229.0386,229.1143,31018.0
2021-11-05 15:25:00,242.17,242.2,242.04,242.16,22471.0,229.0953,229.1237,228.9724,229.0859,22471.0
2021-11-05 15:30:00,242.16,242.44,242.12,242.44,59871.0,229.0859,229.3508,229.048,229.3508,59871.0
2021-11-05 15:35:00,242.45,242.61,242.43,242.52,49195.0,229.3602,229.5116,229.3413,229.4264,49195.0
2021-11-05 15:40:00,242.55,242.55,242.28,242.32,55360.0,229.4548,229.4548,229.1994,229.2372,55360.0
2021-11-05 15:45:00,242.32,242.47,242.23,242.28,55060.0,229.2372,229.3791,229.1521,229.1994,55060.0
2021-11-05 15:50:00,242.32,242.48,242.25,242.26,62301.0,229.2372,229.3886,229.171,229.1805,62301.0
2021-11-05 15:55:00,242.25,242.4,242.21,242.3,132526.0,229.171,229.3129,229.1332,229.2183,132526.0
2021-11-08 09:30:00,243.17,243.56,243.0,243.23,288216.0,230.0414,230.4103,229.8805,230.0981,288216.0
2021-11-08 09:35:00,243.22,243.36,242.9,242.97,43946.0,230.0887,230.2211,229.7859,229.8522,43946.0
2021-11-08 09:40:00,243.0,243.15,242.99,243.07,29334.0,229.8805,230.0224,229.8711,229.9468,29334.0
2021-11-08 09:45:00,243.09,243.18,242.91,243.14,43911.0,229.9657,230.0508,229.7954,230.013,43911.0
2021-11-08 09:50:00,243.14,243.23,242.98,243.06,23907.0,230.013,230.0981,229.8616,229.9373,23907.0
2021-11-08 09:55:00,243.05,243.07,242.77,243.02,43289.0,229.9278,229.9468,229.663,229.8995,43289.0
2021-11-08 10:00:00,243.03,243.03,242.71,242.71,51688.0,229.9089,229.9089,229.6062,229.6062,51688.0
2021-11-08 10:05:00,242.73,242.91,242.73,242.78,37304.0,229.6251,229.7954,229.6251,229.6724,37304.0
2021-11-08 10:10:00,242.76,243.01,242.75,242.98,66052.0,229.6535,229.89,229.644,229.8616,66052.0
2021-11-08 10:15:00,242.95,243.16,242.94,243.1,46492.0,229.8332,230.0319,229.8238,229.9751,46492.0
2021-11-08 10:20:00,243.12,243.22,243.11,243.14,156555.0,229.9941,230.0887,229.9846,230.013,156555.0
2021-11-08 10:25:00,243.13,243.24,243.0,243.0,61475.0,230.0035,230.1076,229.8805,229.8805,61475.0
2021-11-08 10:30:00,243.01,243.18,242.95,243.08,17880.0,229.89,230.0508,229.8332,229.9562,17880.0
2021-11-08 10:35:00,243.14,243.18,242.91,242.91,28897.0,230.013,230.0508,229.7954,229.7954,28897.0
2021-11-08 10:40:00,242.92,242.98,242.61,242.85,27391.0,229.8049,229.8616,229.5116,229.7386,27391.0
2021-11-08 10:45:00,242.84,243.11,242.79,243.09,13281.0,229.7292,229.9846,229.6819,229.9657,13281.0
2021-11-08 10:50:00,243.11,243.11,242.97,242.98,11754.0,229.9846,229.9846,229.8522,229.8616,11754.0
2021-11-08 10:55:00,242.98,242.98,242.88,242.92,15423.0,229.8616,229.8616,229.767,229.8049,15423.0
2021-11-08 11:00:00,242.87,243.02,242.84,242.96,16535.0,229.7576,229.8995,229.7292,229.8427,16535.0
2021-11-08 11:05:00,242.97,242.97,242.73,242.82,13251.0,229.8522,229.8522,229.6251,229.7103,13251.0
2021-11-08 11:10:00,242.81,242.86,242.73,242.74,14345.0,229.7008,229.7481,229.6251,229.6346,14345.0
2021-11-08 11:15:00,242.74,242.96,242.7,242.92,33347.0,229.6346,229.8427,229.5967,229.8049,33347.0
2021-11-08 11:20:00,242.92,242.97,242.87,242.89,17954.0,229.8049,229.8522,229.7576,229.7765,17954.0
2021-11-08 11:25:00,242.89,243.03,242.89,242.98,21120.0,229.7765,229.9089,229.7765,229.8616,21120.0
2021-11-08 11:30:00,242.98,243.03,242.89,242.92,11245.0,229.8616,229.9089,229.7765,229.8049,11245.0
2021-11-08 11:35:00,242.91,242.99,242.8,242.83,24562.0,229.7954,229.8711,229.6913,229.7197,24562.0
2021-11-08 11:40:00,242.87,242.9,242.79,242.84,34878.0,229.7576,229.7859,229.6819,229.7292,34878.0
2021-11-08 11:45:00,242.8,242.87,242.76,242.76,24817.0,229.6913,229.7576,229.6535,229.6535,24817.0
2021-11-08 11:50:00,242.75,242.79,242.68,242.75,28429.0,229.644,229.6819,229.5778,229.644,28429.0
2021-11-08 11:55:00,242.76,242.76,242.61,242.69,35641.0,229.6535,229.6535,229.5116,229.5873,35641.0
2021-11-08 12:00:00,242.64,242.72,242.43,242.43,42367.0,229.54,229.6157,229.3413,229.3413,42367.0
2021-11-08 12:05:00,242.45,242.59,242.45,242.52,27588.0,229.3602,229.4927,229.3602,229.4264,27588.0
2021-11-08 12:10:00,242.54,242.62,242.47,242.48,23889.0,229.4454,229.5211,229.3791,229.3886,23889.0
2021-11-08 12:15:00,242.5,242.64,242.43,242.63,41146.0,229.4075,229.54,229.3413,229.5305,41146.0
2021-11-08 12:20:00,242.6,242.67,242.55,242.63,7545.0,229.5021,229.5684,229.4548,229.5305,7545.0
2021-11-08 12:25:00,242.63,242.7,242.62,242.63,15524.0,229.5305,229.5967,229.5211,229.5305,15524.0
2021-11-08 12:30:00,242.65,242.76,242.56,242.74,8838.0,229.5494,229.6535,229.4643,229.6346,8838.0
2021-11-08 12:35:00,242.74,242.74,242.56,242.57,54139.0,229.6346,229.6346,229.4643,229.4737,54139.0
2021-11-08 12:40:00,242.58,242.67,242.55,242.65,9803.0,229.4832,229.5684,229.4548,229.5494,9803.0
2021-11-08 12:45:00,242.65,242.7,242.58,242.59,13323.0,229.5494,229.5967,229.4832,229.4927,13323.0
2021-11-08 12:50:00,242.58,242.58,242.49,242.57,16355.0,229.4832,229.4832,229.3981,229.4737,16355.0
2021-11-08 12:55:00,242.56,242.63,242.44,242.63,14681.0,229.4643,229.5305,229.3508,229.5305,14681.0
2021-11-08 13:00:00,242.63,242.66,242.56,242.64,9540.0,229.5305,229.5589,229.4643,229.54,9540.0
2021-11-08 13:05:00,242.66,242.67,242.59,242.6,30175.0,229.5589,229.5684,229.4927,229.5021,30175.0
2021-11-08 13:10:00,242.59,242.79,242.57,242.71,17733.0,229.4927,229.6819,229.4737,229.6062,17733.0
2021-11-08 13:15:00,242.7,242.73,242.63,242.71,10299.0,229.5967,229.6251,229.5305,229.6062,10299.0
2021-11-08 13:20:00,242.72,242.82,242.72,242.8,15530.0,229.6157,229.7103,229.6157,229.6913,15530.0
2021-11-08 13:25:00,242.77,242.81,242.71,242.72,135348.0,229.663,229.7008,229.6062,229.6157,135348.0
2021-11-08 13:30:00,242.71,242.78,242.66,242.66,28089.0,229.6062,229.6724,229.5589,229.5589,28089.0
2021-11-08 13:35:00,242.65,242.74,242.61,242.72,11277.0,229.5494,229.6346,229.5116,229.6157,11277.0
2021-11-08 13:40:00,242.7,242.75,242.67,242.75,13668.0,229.5967,229.644,229.5684,229.644,13668.0
2021-11-08 13:45:00,242.74,242.8,242.68,242.74,27829.0,229.6346,229.6913,229.5778,229.6346,27829.0
2021-11-08 13:50:00,242.74,242.82,242.73,242.82,14678.0,229.6346,229.7103,229.6251,229.7103,14678.0
2021-11-08 13:55:00,242.81,242.87,242.79,242.82,14748.0,229.7008,229.7576,229.6819,229.7103,14748.0
2021-11-08 14:00:00,242.83,242.97,242.82,242.95,12106.0,229.7197,229.8522,229.7103,229.8332,12106.0
2021-11-08 14:05:00,242.94,243.0,242.91,242.98,7453.0,229.8238,229.8805,229.7954,229.8616,7453.0
2021-11-08 14:10:00,242.97,242.97,242.86,242.88,18491.0,229.8522,229.8522,229.7481,229.767,18491.0
2021-11-08 14:15:00,242.88,242.99,242.87,242.95,18993.0,229.767,229.8711,229.7576,229.8332,18993.0
2021-11-08 14:20:00,242.94,242.94,242.74,242.79,13080.0,229.8238,229.8238,229.6346,229.6819,13080.0
2021-11-08 14:25:00,242.78,242.79,242.7,242.73,15664.0,229.6724,229.6819,229.5967,229.6251,15664.0
2021-11-08 14:30:00,242.74,242.92,242.72,242.87,22556.0,229.6346,229.8049,229.6157,229.7576,22556.0
2021-11-08 14:35:00,242.87,242.87,242.81,242.86,39323.0,229.7576,229.7576,229.7008,229.7481,39323.0
2021-11-08 14:40:00,242.86,242.91,242.83,242.9,12086.0,229.7481,229.7954,229.7197,229.7859,12086.0
2021-11-08 14:45:00,242.87,242.96,242.86,242.91,10407.0,229.7576,229.8427,229.7481,229.7954,10407.0
2021-11-08 14:50:00,242.92,242.94,242.83,242.84,25889.0,229.8049,229.8238,229.7197,229.7292,25889.0
2021-11-08 14:55:00,242.83,242.99,242.82,242.98,25404.0,229.7197,229.8711,229.7103,229.8616,25404.0
2021-11-08 15:00:00,242.99,242.99,242.9,242.97,22704.0,229.8711,229.8711,229.7859,229.8522,22704.0
2021-11-08 15:05:00,242.97,242.99,242.84,242.92,13513.0,229.8522,229.8711,229.7292,229.8049,13513.0
2021-11-08 15:10:00,242.92,242.93,242.82,242.92,32101.0,229.8049,229.8143,229.7103,229.8049,32101.0
2021-11-08 15:15:00,242.94,242.95,242.86,242.92,24688.0,229.8238,229.8332,229.7481,229.8049,24688.0
2021-11-08 15:20:00,242.92,242.99,242.87,242.88,36385.0,229.8049,229.8711,229.7576,229.767,36385.0
2021-11-08 15:25:00,242.88,242.9,242.72,242.78,47719.0,229.767,229.7859,229.6157,229.6724,47719.0
2021-11-08 15:30:00,242.79,242.87,242.75,242.84,49759.0,229.6819,229.7576,229.644,229.7292,49759.0
2021-11-08 15:35:00,242.84,242.93,242.81,242.87,59928.0,229.7292,229.8143,229.7008,229.7576,59928.0
2021-11-08 15:40:00,242.88,242.88,242.64,242.64,51884.0,229.767,229.767,229.54,229.54,51884.0
2021-11-08 15:45:00,242.62,242.65,242.45,242.46,62928.0,229.5211,229.5494,229.3602,229.3697,62928.0
2021-11-08 15:50:00,242.58,242.82,242.57,242.76,31097.0,229.4832,229.7103,229.4737,229.6535,31097.0
2021-11-08 15:55:00,242.77,242.79,242.68,242.73,69180.0,229.663,229.6819,229.5778,229.6251,69180.0
2021-11-09 09:30:00,243.04,243.14,242.95,243.05,138489.0,229.9184,230.013,229.8332,229.9278,138489.0
2021-11-09 09:35:00,243.03,243.09,242.83,242.84,49192.0,229.9089,229.9657,229.7197,229.7292,49192.0
2021-11-09 09:40:00,242.87,242.98,242.7,242.7,34406.0,229.7576,229.8616,229.5967,229.5967,34406.0
2021-11-09 09:45:00,242.69,242.84,242.41,242.42,39722.0,229.5873,229.7292,229.3224,229.3318,39722.0
2021-11-09 09:50:00,242.43,242.56,242.13,242.19,53330.0,229.3413,229.4643,229.0575,229.1143,53330.0
2021-11-09 09:55:00,242.19,242.26,241.33,241.53,82910.0,229.1143,229.1805,228.3007,228.4899,82910.0
2021-11-09 10:00:00,241.51,241.87,241.21,241.31,72279.0,228.471,228.8115,228.1872,228.2818,72279.0
2021-11-09 10:05:00,241.27,241.62,241.25,241.39,44070.0,228.2439,228.575,228.225,228.3575,44070.0
2021-11-09 10:10:00,241.29,241.85,241.23,241.85,74515.0,228.2629,228.7926,228.2061,228.7926,74515.0
2021-11-09 10:15:00,241.86,242.03,241.6,241.69,33980.0,228.8021,228.9629,228.5561,228.6413,33980.0
2021-11-09 10:20:00,241.72,241.84,241.51,241.65,54608.0,228.6696,228.7832,228.471,228.6034,54608.0
2021-11-09 10:25:00,241.7,241.99,241.65,241.88,34784.0,228.6507,228.9251,228.6034,228.821,34784.0
2021-11-09 10:30:00,241.88,242.25,241.87,242.24,21937.0,228.821,229.171,228.8115,229.1616,21937.0
2021-11-09 10:35:00,242.22,242.23,241.96,242.08,14691.0,229.1426,229.1521,228.8967,229.0102,14691.0
2021-11-09 10:40:00,242.04,242.3,242.03,242.3,13247.0,228.9724,229.2183,228.9629,229.2183,13247.0
2021-11-09 10:45:00,242.27,242.28,242.11,242.14,19835.0,229.1899,229.1994,229.0386,229.067,19835.0
2021-11-09 10:50:00,242.11,242.14,241.95,242.04,24884.0,229.0386,229.067,228.8872,228.9724,24884.0
2021-11-09 10:55:00,242.04,242.08,241.85,241.91,159803.0,228.9724,229.0102,228.7926,228.8494,159803.0
2021-11-09 11:00:00,241.95,242.13,241.93,242.13,28689.0,228.8872,229.0575,228.8683,229.0575,28689.0
2021-11-09 11:05:00,242.09,242.12,241.91,241.92,19425.0,229.0197,229.048,228.8494,228.8588,19425.0
2021-11-09 11:10:00,241.92,241.92,241.43,241.65,25262.0,228.8588,228.8588,228.3953,228.6034,25262.0
2021-11-09 11:15:00,241.62,241.87,241.56,241.85,19782.0,228.575,228.8115,228.5183,228.7926,19782.0
2021-11-09 11:20:00,241.88,241.96,241.74,241.77,16342.0,228.821,228.8967,228.6886,228.7169,16342.0
2021-11-09 11:25:00,241.77,241.81,241.63,241.71,11877.0,228.7169,228.7548,228.5845,228.6602,11877.0
2021-11-09 11:30:00,241.7,241.87,241.7,241.75,12092.0,228.6507,228.8115,228.6507,228.698,12092.0
2021-11-09 11:35:00,241.75,241.85,241.66,241.69,22086.0,228.698,228.7926,228.6129,228.6413,22086.0
2021-11-09 11:40:00,241.73,242.07,241.68,242.06,22075.0,228.6791,229.0007,228.6318,228.9913,22075.0
2021-11-09 11:45:00,242.05,242.05,241.8,241.85,14302.0,228.9818,228.9818,228.7453,228.7926,14302.0
2021-11-09 11:50:00,241.88,241.88,241.61,241.63,17864.0,228.821,228.821,228.5656,228.5845,17864.0
2021-11-09 11:55:00,241.61,241.61,241.48,241.55,15555.0,228.5656,228.5656,228.4426,228.5088,15555.0
2021-11-09 12:00:00,241.47,241.53,241.28,241.28,34297.0,228.4331,228.4899,228.2534,228.2534,34297.0
2021-11-09 12:05:00,241.28,241.46,241.19,241.41,14974.0,228.2534,228.4237,228.1683,228.3764,14974.0
2021-11-09 12:10:00,241.41,241.69,241.41,241.67,14147.0,228.3764,228.6413,228.3764,228.6223,14147.0
2021-11-09 12:15:00,241.63,241.72,241.57,241.58,18201.0,228.5845,228.6696,228.5277,228.5372,18201.0
2021-11-09 12:20:00,241.67,241.69,241.54,241.65,12670.0,228.6223,228.6413,228.4994,228.6034,12670.0
2021-11-09 12:25:00,241.66,241.7,241.38,241.45,24688.0,228.6129,228.6507,228.348,228.4142,24688.0
2021-11-09 12:30:00,241.42,241.65,241.41,241.63,9976.0,228.3858,228.6034,228.3764,228.5845,9976.0
2021-11-09 12:35:00,241.62,241.66,241.43,241.56,18881.0,228.575,228.6129,228.3953,228.5183,18881.0
2021-11-09 12:40:00,241.57,241.73,241.42,241.73,14371.0,228.5277,228.6791,228.3858,228.6791,14371.0
2021-11-09 12:45:00,241.7,241.76,241.6,241.71,7396.0,228.6507,228.7075,228.5561,228.6602,7396.0
2021-11-09 12:50:00,241.72,241.89,241.71,241.77,16709.0,228.6696,228.8305,228.6602,228.7169,16709.0
2021-11-09 12:55:00,241.75,241.76,241.6,241.6,16623.0,228.698,228.7075,228.5561,228.5561,16623.0
2021-11-09 13:00:00,241.67,241.73,241.6,241.73,12398.0,228.6223,228.6791,228.5561,228.6791,12398.0
2021-11-09 13:05:00,241.73,241.87,241.64,241.84,11571.0,228.6791,228.8115,228.594,228.7832,11571.0
2021-11-09 13:10:00,241.83,241.83,241.67,241.71,26339.0,228.7737,228.7737,228.6223,228.6602,26339.0
2021-11-09 13:15:00,241.71,241.89,241.66,241.87,11827.0,228.6602,228.8305,228.6129,228.8115,11827.0
2021-11-09 13:20:00,241.82,241.82,241.73,241.81,7650.0,228.7642,228.7642,228.6791,228.7548,7650.0
2021-11-09 13:25:00,241.78,241.79,241.49,241.56,18364.0,228.7264,228.7359,228.4521,228.5183,18364.0
2021-11-09 13:30:00,241.63,241.74,241.63,241.66,12153.0,228.5845,228.6886,228.5845,228.6129,12153.0
2021-11-09 13:35:00,241.7,241.7,241.5,241.55,22921.0,228.6507,228.6507,228.4615,228.5088,22921.0
2021-11-09 13:40:00,241.51,241.57,241.43,241.45,12612.0,228.471,228.5277,228.3953,228.4142,12612.0
2021-11-09 13:45:00,241.46,241.57,241.35,241.4,13821.0,228.4237,228.5277,228.3196,228.3669,13821.0
2021-11-09 13:50:00,241.41,241.46,241.29,241.34,17825.0,228.3764,228.4237,228.2629,228.3102,17825.0
2021-11-09 13:55:00,241.32,241.39,241.24,241.39,14332.0,228.2912,228.3575,228.2156,228.3575,14332.0
2021-11-09 14:00:00,241.33,241.53,241.27,241.49,22290.0,228.3007,228.4899,228.2439,228.4521,22290.0
2021-11-09 14:05:00,241.46,241.53,241.43,241.44,13306.0,228.4237,228.4899,228.3953,228.4048,13306.0
2021-11-09 14:10:00,241.46,241.46,241.33,241.43,29379.0,228.4237,228.4237,228.3007,228.3953,29379.0
2021-11-09 14:15:00,241.46,241.7,241.44,241.7,18799.0,228.4237,228.6507,228.4048,228.6507,18799.0
2021-11-09 14:20:00,241.7,241.86,241.64,241.75,8373.0,228.6507,228.8021,228.594,228.698,8373.0
2021-11-09 14:25:00,241.76,241.79,241.61,241.68,10095.0,228.7075,228.7359,228.5656,228.6318,10095.0
2021-11-09 14:30:00,241.67,241.72,241.61,241.69,13881.0,228.6223,228.6696,228.5656,228.6413,13881.0
2021-11-09 14:35:00,241.68,241.82,241.65,241.81,6326.0,228.6318,228.7642,228.6034,228.7548,6326.0
2021-11-09 14:40:00,241.81,241.89,241.78,241.81,13807.0,228.7548,228.8305,228.7264,228.7548,13807.0
2021-11-09 14:45:00,241.78,241.87,241.76,241.76,14680.0,228.7264,228.8115,228.7075,228.7075,14680.0
2021-11-09 14:50:00,241.77,241.81,241.62,241.81,15300.0,228.7169,228.7548,228.575,228.7548,15300.0
2021-11-09 14:55:00,241.77,241.92,241.73,241.92,14518.0,228.7169,228.8588,228.6791,228.8588,14518.0
2021-11-09 15:00:00,241.87,241.93,241.82,241.87,22038.0,228.8115,228.8683,228.7642,228.8115,22038.0
2021-11-09 15:05:00,241.9,241.91,241.71,241.8,14221.0,228.8399,228.8494,228.6602,228.7453,14221.0
2021-11-09 15:10:00,241.82,241.86,241.67,241.69,16950.0,228.7642,228.8021,228.6223,228.6413,16950.0
2021-11-09 15:15:00,241.7,241.8,241.61,241.62,11582.0,228.6507,228.7453,228.5656,228.575,11582.0
2021-11-09 15:20:00,241.63,241.84,241.62,241.84,24622.0,228.5845,228.7832,228.575,228.7832,24622.0
2021-11-09 15:25:00,241.84,241.84,241.72,241.73,6913.0,228.7832,228.7832,228.6696,228.6791,6913.0
2021-11-09 15:30:00,241.72,241.76,241.58,241.71,12659.0,228.6696,228.7075,228.5372,228.6602,12659.0
2021-11-09 15:35:00,241.69,241.79,241.63,241.78,44784.0,228.6413,228.7359,228.5845,228.7264,44784.0
2021-11-09 15:40:00,241.81,242.0,241.79,241.98,34435.0,228.7548,228.9345,228.7359,228.9156,34435.0
2021-11-09 15:45:00,241.99,242.03,241.82,241.86,19336.0,228.9251,228.9629,228.7642,228.8021,19336.0
2021-11-09 15:50:00,241.89,241.89,241.78,241.85,29273.0,228.8305,228.8305,228.7264,228.7926,29273.0
2021-11-09 15:55:00,241.86,242.08,241.85,242.05,55927.0,228.8021,229.0102,228.7926,228.9818,55927.0
2021-11-10 09:30:00,240.9,241.19,240.82,241.03,162179.0,227.8939,228.1683,227.8182,228.0169,162179.0
2021-11-10 09:35:00,241.09,241.41,241.03,241.18,27296.0,228.0737,228.3764,228.0169,228.1588,27296.0
2021-11-10 09:40:00,241.21,241.37,241.19,241.28,28176.0,228.1872,228.3385,228.1683,228.2534,28176.0
2021-11-10 09:45:00,241.28,241.59,241.27,241.46,80626.0,228.2534,228.5467,228.2439,228.4237,80626.0
2021-11-10 09:50:00,241.49,241.66,241.32,241.66,56373.0,228.4521,228.6129,228.2912,228.6129,56373.0
2021-11-10 09:55:00,241.71,241.92,241.54,241.88,43852.0,228.6602,228.8588,228.4994,228.821,43852.0
2021-11-10 10:00:00,241.87,241.94,241.68,241.92,58585.0,228.8115,228.8778,228.6318,228.8588,58585.0
2021-11-10 10:05:00,241.94,241.96,241.84,241.84,19075.0,228.8778,228.8967,228.7832,228.7832,19075.0
2021-11-10 10:10:00,241.84,241.92,241.79,241.84,19493.0,228.7832,228.8588,228.7359,228.7832,19493.0
2021-11-10 10:15:00,241.8,241.92,241.79,241.81,39848.0,228.7453,228.8588,228.7359,228.7548,39848.0
2021-11-10 10:20:00,241.82,241.94,241.67,241.7,34059.0,228.7642,228.8778,228.6223,228.6507,34059.0
2021-11-10 10:25:00,241.67,241.81,241.65,241.7,45272.0,228.6223,228.7548,228.6034,228.6507,45272.0
2021-11-10 10:30:00,241.7,241.8,241.56,241.63,15301.0,228.6507,228.7453,228.5183,228.5845,15301.0
2021-11-10 10:35:00,241.66,241.84,241.66,241.76,13228.0,228.6129,228.7832,228.6129,228.7075,13228.0
2021-11-10 10:40:00,241.8,241.82,241.54,241.56,20999.0,228.7453,228.7642,228.4994,228.5183,20999.0
2021-11-10 10:45:00,241.57,241.65,241.56,241.6,18205.0,228.5277,228.6034,228.5183,228.5561,18205.0
2021-11-10 10:50:00,241.61,241.76,241.59,241.71,11214.0,228.5656,228.7075,228.5467,228.6602,11214.0
2021-11-10 10:55:00,241.7,241.75,241.58,241.58,10819.0,228.6507,228.698,228.5372,228.5372,10819.0
2021-11-10 11:00:00,241.58,241.87,241.58,241.75,17956.0,228.5372,228.8115,228.5372,228.698,17956.0
2021-11-10 11:05:00,241.79,241.82,241.63,241.72,17666.0,228.7359,228.7642,228.5845,228.6696,17666.0
2021-11-10 11:10:00,241.74,241.85,241.7,241.76,16121.0,228.6886,228.7926,228.6507,228.7075,16121.0
2021-11-10 11:15:00,241.76,241.84,241.75,241.76,17102.0,228.7075,228.7832,228.698,228.7075,17102.0
2021-11-10 11:20:00,241.79,241.82,241.71,241.76,74215.0,228.7359,228.7642,228.6602,228.7075,74215.0
2021-11-10 11:25:00,241.77,241.81,241.55,241.58,22345.0,228.7169,228.7548,228.5088,228.5372,22345.0
2021-11-10 11:30:00,241.59,241.64,241.43,241.64,15161.0,228.5467,228.594,228.3953,228.594,15161.0
2021-11-10 11:35:00,241.65,241.69,241.55,241.55,17101.0,228.6034,228.6413,228.5088,228.5088,17101.0
2021-11-10 11:40:00,241.55,241.6,241.32,241.32,53008.0,228.5088,228.5561,228.2912,228.2912,53008.0
2021-11-10 11:45:00,241.31,241.54,241.3,241.54,10932.0,228.2818,228.4994,228.2723,228.4994,10932.0
2021-11-10 11:50:00,241.59,241.61,241.54,241.57,4377.0,228.5467,228.5656,228.4994,228.5277,4377.0
2021-11-10 11:55:00,241.58,241.68,241.54,241.58,16466.0,228.5372,228.6318,228.4994,228.5372,16466.0
2021-11-10 12:00:00,241.58,241.63,241.52,241.53,7575.0,228.5372,228.5845,228.4804,228.4899,7575.0
2021-11-10 12:05:00,241.57,241.57,241.44,241.5,12604.0,228.5277,228.5277,228.4048,228.4615,12604.0
2021-11-10 12:10:00,241.51,241.55,241.32,241.4,10736.0,228.471,228.5088,228.2912,228.3669,10736.0
2021-11-10 12:15:00,241.4,241.4,241.32,241.37,7180.0,228.3669,228.3669,228.2912,228.3385,7180.0
2021-11-10 12:20:00,241.37,241.43,241.27,241.32,25753.0,228.3385,228.3953,228.2439,228.2912,25753.0
2021-11-10 12:25:00,241.32,241.32,241.21,241.21,19056.0,228.2912,228.2912,228.1872,228.1872,19056.0
2021-11-10 12:30:00,241.22,241.33,241.21,241.32,16152.0,228.1966,228.3007,228.1872,228.2912,16152.0
2021-11-10 12:35:00,241.32,241.36,241.26,241.28,7869.0,228.2912,228.3291,228.2345,228.2534,7869.0
2021-11-10 12:40:00,241.27,241.29,241.0,241.04,33847.0,228.2439,228.2629,227.9885,228.0264,33847.0
2021-11-10 12:45:00,241.05,241.05,240.92,240.99,47888.0,228.0358,228.0358,227.9128,227.9791,47888.0
2021-11-10 12:50:00,241.0,241.09,241.0,241.06,18416.0,227.9885,228.0737,227.9885,228.0453,18416.0
2021-11-10 12:55:00,241.08,241.19,241.07,241.17,16232.0,228.0642,228.1683,228.0547,228.1493,16232.0
2021-11-10 13:00:00,241.16,241.21,240.84,240.85,20375.0,228.1399,228.1872,227.8372,227.8466,20375.0
2021-11-10 13:05:00,240.8,240.81,240.51,240.68,24675.0,227.7993,227.8088,227.525,227.6858,24675.0
2021-11-10 13:10:00,240.71,240.88,240.47,240.48,32132.0,227.7142,227.875,227.4871,227.4966,32132.0
2021-11-10 13:15:00,240.49,240.54,240.34,240.45,18304.0,227.506,227.5533,227.3641,227.4682,18304.0
2021-11-10 13:20:00,240.44,240.46,240.24,240.35,23064.0,227.4587,227.4777,227.2695,227.3736,23064.0
2021-11-10 13:25:00,240.37,240.58,240.31,240.5,15707.0,227.3925,227.5912,227.3358,227.5155,15707.0
2021-11-10 13:30:00,240.5,240.69,240.46,240.66,16129.0,227.5155,227.6953,227.4777,227.6669,16129.0
2021-11-10 13:35:00,240.67,240.67,240.43,240.43,9737.0,227.6763,227.6763,227.4493,227.4493,9737.0
2021-11-10 13:40:00,240.46,240.46,240.33,240.39,14380.0,227.4777,227.4777,227.3547,227.4114,14380.0
2021-11-10 13:45:00,240.41,240.46,240.06,240.16,35481.0,227.4304,227.4777,227.0993,227.1939,35481.0
2021-11-10 13:50:00,240.11,240.12,239.93,240.0,40446.0,227.1466,227.156,226.9763,227.0425,40446.0
2021-11-10 13:55:00,239.98,240.14,239.86,240.05,28333.0,227.0236,227.1749,226.9101,227.0898,28333.0
2021-11-10 14:00:00,240.02,240.02,239.7,239.8,17263.0,227.0614,227.0614,226.7587,226.8533,17263.0
2021-11-10 14:05:00,239.73,239.94,239.69,239.92,19876.0,226.7871,226.9857,226.7492,226.9668,19876.0
2021-11-10 14:10:00,239.91,239.91,239.68,239.68,14489.0,226.9574,226.9574,226.7398,226.7398,14489.0
2021-11-10 14:15:00,239.71,239.91,239.68,239.73,33620.0,226.7682,226.9574,226.7398,226.7871,33620.0
2021-11-10 14:20:00,239.7,239.85,239.37,239.39,28772.0,226.7587,226.9006,226.4465,226.4654,28772.0
2021-11-10 14:25:00,239.4,239.48,239.14,239.14,23559.0,226.4749,226.5506,226.2289,226.2289,23559.0
2021-11-10 14:30:00,239.16,239.35,239.16,239.18,43983.0,226.2479,226.4276,226.2479,226.2668,43983.0
2021-11-10 14:35:00,239.19,239.39,239.02,239.03,30057.0,226.2762,226.4654,226.1154,226.1249,30057.0
2021-11-10 14:40:00,239.12,239.15,238.77,238.79,36552.0,226.21,226.2384,225.8789,225.8978,36552.0
2021-11-10 14:45:00,238.78,239.37,238.73,239.33,39407.0,225.8884,226.4465,225.8411,226.4087,39407.0
2021-11-10 14:50:00,239.28,239.51,239.23,239.33,82570.0,226.3614,226.579,226.3141,226.4087,82570.0
2021-11-10 14:55:00,239.35,239.41,239.19,239.19,37684.0,226.4276,226.4844,226.2762,226.2762,37684.0
2021-11-10 15:00:00,239.16,239.34,239.13,239.14,23858.0,226.2479,226.4181,226.2195,226.2289,23858.0
2021-11-10 15:05:00,239.13,239.5,239.02,239.37,31608.0,226.2195,226.5695,226.1154,226.4465,31608.0
2021-11-10 15:10:00,239.38,239.64,239.34,239.59,29744.0,226.456,226.7019,226.4181,226.6546,29744.0
2021-11-10 15:15:00,239.54,239.83,239.54,239.81,25893.0,226.6073,226.8817,226.6073,226.8628,25893.0
2021-11-10 15:20:00,239.84,239.93,239.64,239.68,37938.0,226.8911,226.9763,226.7019,226.7398,37938.0
2021-11-10 15:25:00,239.7,239.86,239.69,239.77,38016.0,226.7587,226.9101,226.7492,226.8249,38016.0
2021-11-10 15:30:00,239.78,239.86,239.63,239.65,37544.0,226.8344,226.9101,226.6925,226.7114,37544.0
2021-11-10 15:35:00,239.65,239.68,239.48,239.58,52293.0,226.7114,226.7398,226.5506,226.6452,52293.0
2021-11-10 15:40:00,239.57,239.76,239.35,239.37,30443.0,226.6357,226.8155,226.4276,226.4465,30443.0
2021-11-10 15:45:00,239.4,239.61,239.32,239.47,35576.0,226.4749,226.6736,226.3992,226.5411,35576.0
2021-11-10 15:50:00,239.49,239.91,239.49,239.83,106899.0,226.56,226.9574,226.56,226.8817,106899.0
2021-11-10 15:55:00,239.85,239.88,239.63,239.63,58455.0,226.9006,226.929,226.6925,226.6925,58455.0
2021-11-11 09:30:00,240.67,240.76,240.28,240.38,98832.0,227.6763,227.7615,227.3074,227.402,98832.0
2021-11-11 09:35:00,240.35,240.37,240.05,240.09,23094.0,227.3736,227.3925,227.0898,227.1276,23094.0
2021-11-11 09:40:00,240.05,240.32,240.03,240.32,25447.0,227.0898,227.3452,227.0709,227.3452,25447.0
2021-11-11 09:45:00,240.31,240.49,240.31,240.45,33250.0,227.3358,227.506,227.3358,227.4682,33250.0
2021-11-11 09:50:00,240.44,240.62,240.42,240.59,23745.0,227.4587,227.629,227.4398,227.6006,23745.0
2021-11-11 09:55:00,240.56,240.6,240.43,240.52,18501.0,227.5723,227.6101,227.4493,227.5344,18501.0
2021-11-11 10:00:00,240.54,240.54,240.27,240.37,25549.0,227.5533,227.5533,227.2979,227.3925,25549.0
2021-11-11 10:05:00,240.39,240.5,240.22,240.27,14104.0,227.4114,227.5155,227.2506,227.2979,14104.0
2021-11-11 10:10:00,240.3,240.44,240.25,240.41,33771.0,227.3263,227.4587,227.279,227.4304,33771.0
2021-11-11 10:15:00,240.43,240.45,240.21,240.37,36045.0,227.4493,227.4682,227.2412,227.3925,36045.0
2021-11-11 10:20:00,240.35,240.36,240.21,240.34,15064.0,227.3736,227.3831,227.2412,227.3641,15064.0
2021-11-11 10:25:00,240.34,240.34,240.14,240.16,23738.0,227.3641,227.3641,227.1749,227.1939,23738.0
2021-11-11 10:30:00,240.13,240.18,240.0,240.08,39370.0,227.1655,227.2128,227.0425,227.1182,39370.0
2021-11-11 10:35:00,240.08,240.32,240.06,240.3,27032.0,227.1182,227.3452,227.0993,227.3263,27032.0
2021-11-11 10:40:00,240.27,240.36,240.23,240.35,29888.0,227.2979,227.3831,227.2601,227.3736,29888.0
2021-11-11 10:45:00,240.38,240.45,240.29,240.4,27538.0,227.402,227.4682,227.3168,227.4209,27538.0
2021-11-11 10:50:00,240.4,240.48,240.38,240.46,28485.0,227.4209,227.4966,227.402,227.4777,28485.0
2021-11-11 10:55:00,240.45,240.46,240.26,240.33,48203.0,227.4682,227.4777,227.2885,227.3547,48203.0
2021-11-11 11:00:00,240.29,240.43,240.24,240.25,14829.0,227.3168,227.4493,227.2695,227.279,14829.0
2021-11-11 11:05:00,240.26,240.28,240.18,240.21,4925.0,227.2885,227.3074,227.2128,227.2412,4925.0
2021-11-11 11:10:00,240.2,240.26,240.19,240.25,52238.0,227.2317,227.2885,227.2222,227.279,52238.0
2021-11-11 11:15:00,240.25,240.31,240.22,240.29,20255.0,227.279,227.3358,227.2506,227.3168,20255.0
2021-11-11 11:20:00,240.29,240.35,240.29,240.35,9927.0,227.3168,227.3736,227.3168,227.3736,9927.0
2021-11-11 11:25:00,240.38,240.4,240.2,240.23,20279.0,227.402,227.4209,227.2317,227.2601,20279.0
2021-11-11 11:30:00,240.23,240.36,240.21,240.36,6768.0,227.2601,227.3831,227.2412,227.3831,6768.0
2021-11-11 11:35:00,240.36,240.59,240.36,240.59,46454.0,227.3831,227.6006,227.3831,227.6006,46454.0
2021-11-11 11:40:00,240.57,240.58,240.47,240.48,18638.0,227.5817,227.5912,227.4871,227.4966,18638.0
2021-11-11 11:45:00,240.5,240.51,240.43,240.5,7842.0,227.5155,227.525,227.4493,227.5155,7842.0
2021-11-11 11:50:00,240.5,240.52,240.41,240.43,32707.0,227.5155,227.5344,227.4304,227.4493,32707.0
2021-11-11 11:55:00,240.43,240.46,240.35,240.37,11094.0,227.4493,227.4777,227.3736,227.3925,11094.0
2021-11-11 12:00:00,240.39,240.45,240.19,240.24,50515.0,227.4114,227.4682,227.2222,227.2695,50515.0
2021-11-11 12:05:00,240.26,240.33,240.19,240.24,27411.0,227.2885,227.3547,227.2222,227.2695,27411.0
2021-11-11 12:10:00,240.21,240.29,240.18,240.2,25456.0,227.2412,227.3168,227.2128,227.2317,25456.0
2021-11-11 12:15:00,240.2,240.24,240.03,240.11,28736.0,227.2317,227.2695,227.0709,227.1466,28736.0
2021-11-11 12:20:00,240.12,240.22,240.07,240.18,22576.0,227.156,227.2506,227.1087,227.2128,22576.0
2021-11-11 12:25:00,240.18,240.27,240.15,240.26,26058.0,227.2128,227.2979,227.1844,227.2885,26058.0
2021-11-11 12:30:00,240.26,240.32,240.2,240.29,28220.0,227.2885,227.3452,227.2317,227.3168,28220.0
2021-11-11 12:35:00,240.31,240.51,240.3,240.48,24733.0,227.3358,227.525,227.3263,227.4966,24733.0
2021-11-11 12:40:00,240.49,240.51,240.42,240.51,26018.0,227.506,227.525,227.4398,227.525,26018.0
2021-11-11 12:45:00,240.47,240.48,240.38,240.45,11033.0,227.4871,227.4966,227.402,227.4682,11033.0
2021-11-11 12:50:00,240.44,240.44,240.35,240.36,12891.0,227.4587,227.4587,227.3736,227.3831,12891.0
2021-11-11 12:55:00,240.41,240.43,240.35,240.36,4229.0,227.4304,227.4493,227.3736,227.3831,4229.0
2021-11-11 13:00:00,240.34,240.35,240.22,240.27,6543.0,227.3641,227.3736,227.2506,227.2979,6543.0
2021-11-11 13:05:00,240.27,240.27,240.13,240.13,9443.0,227.2979,227.2979,227.1655,227.1655,9443.0
2021-11-11 13:10:00,240.12,240.26,240.12,240.23,37522.0,227.156,227.2885,227.156,227.2601,37522.0
2021-11-11 13:15:00,240.24,240.31,240.22,240.27,14607.0,227.2695,227.3358,227.2506,227.2979,14607.0
2021-11-11 13:20:00,240.28,240.37,240.2,240.21,4698.0,227.3074,227.3925,227.2317,227.2412,4698.0
2021-11-11 13:25:00,240.21,240.3,240.12,240.29,25476.0,227.2412,227.3263,227.156,227.3168,25476.0
2021-11-11 13:30:00,240.28,240.31,240.25,240.25,11195.0,227.3074,227.3358,227.279,227.279,11195.0
2021-11-11 13:35:00,240.26,240.33,240.26,240.32,7688.0,227.2885,227.3547,227.2885,227.3452,7688.0
2021-11-11 13:40:00,240.33,240.35,240.24,240.33,12688.0,227.3547,227.3736,227.2695,227.3547,12688.0
2021-11-11 13:45:00,240.34,240.4,240.34,240.39,14748.0,227.3641,227.4209,227.3641,227.4114,14748.0
2021-11-11 13:50:00,240.41,240.42,240.32,240.38,7914.0,227.4304,227.4398,227.3452,227.402,7914.0
2021-11-11 13:55:00,240.38,240.38,240.32,240.33,8013.0,227.402,227.402,227.3452,227.3547,8013.0
2021-11-11 14:00:00,240.33,240.46,240.3,240.46,27827.0,227.3547,227.4777,227.3263,227.4777,27827.0
2021-11-11 14:05:00,240.46,240.5,240.39,240.5,10411.0,227.4777,227.5155,227.4114,227.5155,10411.0
2021-11-11 14:10:00,240.52,240.52,240.43,240.45,15091.0,227.5344,227.5344,227.4493,227.4682,15091.0
2021-11-11 14:15:00,240.46,240.46,240.37,240.38,19121.0,227.4777,227.4777,227.3925,227.402,19121.0
2021-11-11 14:20:00,240.39,240.4,240.35,240.35,9377.0,227.4114,227.4209,227.3736,227.3736,9377.0
2021-11-11 14:25:00,240.34,240.35,240.32,240.33,5973.0,227.3641,227.3736,227.3452,227.3547,5973.0
2021-11-11 14:30:00,240.41,240.44,240.35,240.4,10753.0,227.4304,227.4587,227.3736,227.4209,10753.0
2021-11-11 14:35:00,240.43,240.5,240.41,240.49,7907.0,227.4493,227.5155,227.4304,227.506,7907.0
2021-11-11 14:40:00,240.49,240.55,240.42,240.44,18465.0,227.506,227.5628,227.4398,227.4587,18465.0
2021-11-11 14:45:00,240.42,240.43,240.32,240.33,17555.0,227.4398,227.4493,227.3452,227.3547,17555.0
2021-11-11 14:50:00,240.29,240.31,240.18,240.22,19884.0,227.3168,227.3358,227.2128,227.2506,19884.0
2021-11-11 14:55:00,240.22,240.26,240.17,240.22,12003.0,227.2506,227.2885,227.2033,227.2506,12003.0
2021-11-11 15:00:00,240.24,240.29,240.13,240.21,11023.0,227.2695,227.3168,227.1655,227.2412,11023.0
2021-11-11 15:05:00,240.21,240.28,240.19,240.2,8124.0,227.2412,227.3074,227.2222,227.2317,8124.0
2021-11-11 15:10:00,240.2,240.2,240.01,240.06,15747.0,227.2317,227.2317,227.052,227.0993,15747.0
2021-11-11 15:15:00,240.06,240.19,240.06,240.18,13254.0,227.0993,227.2222,227.0993,227.2128,13254.0
2021-11-11 15:20:00,240.18,240.18,240.09,240.13,16560.0,227.2128,227.2128,227.1276,227.1655,16560.0
2021-11-11 15:25:00,240.15,240.29,240.13,240.23,14361.0,227.1844,227.3168,227.1655,227.2601,14361.0
2021-11-11 15:30:00,240.23,240.25,240.07,240.13,16910.0,227.2601,227.279,227.1087,227.1655,16910.0
2021-11-11 15:35:00,240.14,240.2,240.08,240.16,37082.0,227.1749,227.2317,227.1182,227.1939,37082.0
2021-11-11 15:40:00,240.17,240.23,240.16,240.19,23101.0,227.2033,227.2601,227.1939,227.2222,23101.0
2021-11-11 15:45:00,240.17,240.3,240.06,240.08,16496.0,227.2033,227.3263,227.0993,227.1182,16496.0
2021-11-11 15:50:00,240.17,240.17,240.02,240.03,13209.0,227.2033,227.2033,227.0614,227.0709,13209.0
2021-11-11 15:55:00,240.03,240.07,239.95,239.98,160732.0,227.0709,227.1087,226.9952,227.0236,160732.0
2021-11-12 09:30:00,240.64,240.96,240.5,240.62,97808.0,227.6479,227.9507,227.5155,227.629,97808.0
2021-11-12 09:35:00,240.58,240.6,240.27,240.28,25264.0,227.5912,227.6101,227.2979,227.3074,25264.0
2021-11-12 09:40:00,240.36,240.5,240.33,240.47,25180.0,227.3831,227.5155,227.3547,227.4871,25180.0
2021-11-12 09:45:00,240.45,240.57,240.31,240.33,68536.0,227.4682,227.5817,227.3358,227.3547,68536.0
2021-11-12 09:50:00,240.35,240.46,240.27,240.44,37643.0,227.3736,227.4777,227.2979,227.4587,37643.0
2021-11-12 09:55:00,240.43,240.59,240.43,240.45,30144.0,227.4493,227.6006,227.4493,227.4682,30144.0
2021-11-12 10:00:00,240.37,240.49,240.31,240.41,35411.0,227.3925,227.506,227.3358,227.4304,35411.0
2021-11-12 10:05:00,240.42,240.59,240.29,240.56,29036.0,227.4398,227.6006,227.3168,227.5723,29036.0
2021-11-12 10:10:00,240.53,240.58,240.43,240.46,35160.0,227.5439,227.5912,227.4493,227.4777,35160.0
2021-11-12 10:15:00,240.49,240.58,240.46,240.58,15345.0,227.506,227.5912,227.4777,227.5912,15345.0
2021-11-12 10:20:00,240.65,240.67,240.44,240.49,12294.0,227.6574,227.6763,227.4587,227.506,12294.0
2021-11-12 10:25:00,240.5,240.51,240.31,240.39,21962.0,227.5155,227.525,227.3358,227.4114,21962.0
2021-11-12 10:30:00,240.39,240.42,240.23,240.23,13497.0,227.4114,227.4398,227.2601,227.2601,13497.0
2021-11-12 10:35:00,240.23,240.4,240.21,240.33,26433.0,227.2601,227.4209,227.2412,227.3547,26433.0
2021-11-12 10:40:00,240.36,240.47,240.34,240.47,30605.0,227.3831,227.4871,227.3641,227.4871,30605.0
2021-11-12 10:45:00,240.45,240.61,240.4,240.59,19448.0,227.4682,227.6196,227.4209,227.6006,19448.0
2021-11-12 10:50:00,240.58,240.65,240.55,240.58,19049.0,227.5912,227.6574,227.5628,227.5912,19049.0
2021-11-12 10:55:00,240.57,240.77,240.54,240.74,8798.0,227.5817,227.7709,227.5533,227.7426,8798.0
2021-11-12 11:00:00,240.81,241.07,240.74,241.01,18201.0,227.8088,228.0547,227.7426,227.998,18201.0
2021-11-12 11:05:00,241.01,241.07,240.86,241.07,31781.0,227.998,228.0547,227.8561,228.0547,31781.0
2021-11-12 11:10:00,241.07,241.13,240.97,241.13,12506.0,228.0547,228.1115,227.9601,228.1115,12506.0
2021-11-12 11:15:00,241.11,241.52,241.11,241.51,18043.0,228.0926,228.4804,228.0926,228.471,18043.0
2021-11-12 11:20:00,241.48,241.57,241.46,241.55,19254.0,228.4426,228.5277,228.4237,228.5088,19254.0
2021-11-12 11:25:00,241.53,241.56,241.4,241.45,40003.0,228.4899,228.5183,228.3669,228.4142,40003.0
2021-11-12 11:30:00,241.45,241.53,241.4,241.52,49571.0,228.4142,228.4899,228.3669,228.4804,49571.0
2021-11-12 11:35:00,241.54,241.57,241.4,241.41,18464.0,228.4994,228.5277,228.3669,228.3764,18464.0
2021-11-12 11:40:00,241.45,241.52,241.44,241.45,18183.0,228.4142,228.4804,228.4048,228.4142,18183.0
2021-11-12 11:45:00,241.45,241.45,241.36,241.42,22473.0,228.4142,228.4142,228.3291,228.3858,22473.0
2021-11-12 11:50:00,241.4,241.62,241.37,241.61,22605.0,228.3669,228.575,228.3385,228.5656,22605.0
2021-11-12 11:55:00,241.57,241.64,241.55,241.57,18544.0,228.5277,228.594,228.5088,228.5277,18544.0
2021-11-12 12:00:00,241.62,241.68,241.59,241.59,11860.0,228.575,228.6318,228.5467,228.5467,11860.0
2021-11-12 12:05:00,241.62,241.64,241.48,241.49,14718.0,228.575,228.594,228.4426,228.4521,14718.0
2021-11-12 12:10:00,241.49,241.64,241.47,241.64,11239.0,228.4521,228.594,228.4331,228.594,11239.0
2021-11-12 12:15:00,241.65,241.67,241.59,241.66,20345.0,228.6034,228.6223,228.5467,228.6129,20345.0
2021-11-12 12:20:00,241.65,241.69,241.6,241.6,19374.0,228.6034,228.6413,228.5561,228.5561,19374.0
2021-11-12 12:25:00,241.61,241.64,241.52,241.6,10898.0,228.5656,228.594,228.4804,228.5561,10898.0
2021-11-12 12:30:00,241.58,241.6,241.55,241.58,6425.0,228.5372,228.5561,228.5088,228.5372,6425.0
2021-11-12 12:35:00,241.59,241.61,241.56,241.57,6098.0,228.5467,228.5656,228.5183,228.5277,6098.0
2021-11-12 12:40:00,241.56,241.58,241.5,241.52,12304.0,228.5183,228.5372,228.4615,228.4804,12304.0
2021-11-12 12:45:00,241.51,241.55,241.44,241.46,9168.0,228.471,228.5088,228.4048,228.4237,9168.0
2021-11-12 12:50:00,241.41,241.49,241.39,241.49,8584.0,228.3764,228.4521,228.3575,228.4521,8584.0
2021-11-12 12:55:00,241.5,241.53,241.41,241.43,7799.0,228.4615,228.4899,228.3764,228.3953,7799.0
2021-11-12 13:00:00,241.47,241.47,241.25,241.33,47281.0,228.4331,228.4331,228.225,228.3007,47281.0
2021-11-12 13:05:00,241.34,241.39,241.31,241.34,6654.0,228.3102,228.3575,228.2818,228.3102,6654.0
2021-11-12 13:10:00,241.34,241.45,241.33,241.41,10482.0,228.3102,228.4142,228.3007,228.3764,10482.0
2021-11-12 13:15:00,241.39,241.45,241.34,241.43,10476.0,228.3575,228.4142,228.3102,228.3953,10476.0
2021-11-12 13:20:00,241.41,241.47,241.4,241.47,12148.0,228.3764,228.4331,228.3669,228.4331,12148.0
2021-11-12 13:25:00,241.45,241.52,241.42,241.46,27192.0,228.4142,228.4804,228.3858,228.4237,27192.0
2021-11-12 13:30:00,241.47,241.6,241.46,241.59,25852.0,228.4331,228.5561,228.4237,228.5467,25852.0
2021-11-12 13:35:00,241.59,241.59,241.52,241.56,16067.0,228.5467,228.5467,228.4804,228.5183,16067.0
2021-11-12 13:40:00,241.54,241.54,241.48,241.48,18613.0,228.4994,228.4994,228.4426,228.4426,18613.0
2021-11-12 13:45:00,241.47,241.47,241.41,241.43,11073.0,228.4331,228.4331,228.3764,228.3953,11073.0
2021-11-12 13:50:00,241.42,241.53,241.41,241.53,16022.0,228.3858,228.4899,228.3764,228.4899,16022.0
2021-11-12 13:55:00,241.53,241.59,241.52,241.56,28761.0,228.4899,228.5467,228.4804,228.5183,28761.0
2021-11-12 14:00:00,241.56,241.58,241.49,241.5,14351.0,228.5183,228.5372,228.4521,228.4615,14351.0
2021-11-12 14:05:00,241.5,241.5,241.43,241.44,11221.0,228.4615,228.4615,228.3953,228.4048,11221.0
2021-11-12 14:10:00,241.49,241.54,241.47,241.49,16995.0,228.4521,228.4994,228.4331,228.4521,16995.0
2021-11-12 14:15:00,241.5,241.56,241.49,241.51,9241.0,228.4615,228.5183,228.4521,228.471,9241.0
2021-11-12 14:20:00,241.51,241.51,241.43,241.45,7760.0,228.471,228.471,228.3953,228.4142,7760.0
2021-11-12 14:25:00,241.46,241.48,241.33,241.35,10701.0,228.4237,228.4426,228.3007,228.3196,10701.0
2021-11-12 14:30:00,241.36,241.39,241.3,241.31,13447.0,228.3291,228.3575,228.2723,228.2818,13447.0
2021-11-12 14:35:00,241.31,241.42,241.23,241.4,23128.0,228.2818,228.3858,228.2061,228.3669,23128.0
2021-11-12 14:40:00,241.39,241.42,241.36,241.39,7711.0,228.3575,228.3858,228.3291,228.3575,7711.0
2021-11-12 14:45:00,241.41,241.47,241.4,241.46,26456.0,228.3764,228.4331,228.3669,228.4237,26456.0
2021-11-12 14:50:00,241.47,241.5,241.43,241.47,10811.0,228.4331,228.4615,228.3953,228.4331,10811.0
2021-11-12 14:55:00,241.48,241.55,241.45,241.46,32885.0,228.4426,228.5088,228.4142,228.4237,32885.0
2021-11-12 15:00:00,241.48,241.52,241.43,241.47,24714.0,228.4426,228.4804,228.3953,228.4331,24714.0
2021-11-12 15:05:00,241.5,241.56,241.46,241.56,18664.0,228.4615,228.5183,228.4237,228.5183,18664.0
2021-11-12 15:10:00,241.53,241.59,241.49,241.59,27005.0,228.4899,228.5467,228.4521,228.5467,27005.0
2021-11-12 15:15:00,241.59,241.61,241.53,241.61,19669.0,228.5467,228.5656,228.4899,228.5656,19669.0
2021-11-12 15:20:00,241.61,241.73,241.61,241.7,15859.0,228.5656,228.6791,228.5656,228.6507,15859.0
2021-11-12 15:25:00,241.72,241.77,241.69,241.77,24275.0,228.6696,228.7169,228.6413,228.7169,24275.0
2021-11-12 15:30:00,241.77,241.96,241.76,241.94,37540.0,228.7169,228.8967,228.7075,228.8778,37540.0
2021-11-12 15:35:00,241.96,242.04,241.86,241.87,41545.0,228.8967,228.9724,228.8021,228.8115,41545.0
2021-11-12 15:40:00,241.89,241.91,241.77,241.79,46001.0,228.8305,228.8494,228.7169,228.7359,46001.0
2021-11-12 15:45:00,241.78,241.79,241.61,241.63,27658.0,228.7264,228.7359,228.5656,228.5845,27658.0
2021-11-12 15:50:00,241.68,241.79,241.66,241.67,47671.0,228.6318,228.7359,228.6129,228.6223,47671.0
2021-11-12 15:55:00,241.68,241.83,241.64,241.81,81412.0,228.6318,228.7737,228.594,228.7548,81412.0
2021-11-15 09:30:00,242.44,242.67,242.26,242.38,200091.0,229.3508,229.5684,229.1805,229.294,200091.0
2021-11-15 09:35:00,242.3,242.4,242.25,242.36,18374.0,229.2183,229.3129,229.171,229.2751,18374.0
2021-11-15 09:40:00,242.4,242.41,242.15,242.2,45023.0,229.3129,229.3224,229.0764,229.1237,45023.0
2021-11-15 09:45:00,242.24,242.3,242.16,242.17,18518.0,229.1616,229.2183,229.0859,229.0953,18518.0
2021-11-15 09:50:00,242.18,242.3,241.92,242.3,20542.0,229.1048,229.2183,228.8588,229.2183,20542.0
2021-11-15 09:55:00,242.3,242.48,242.3,242.47,30529.0,229.2183,229.3886,229.2183,229.3791,30529.0
2021-11-15 10:00:00,242.45,242.47,242.06,242.08,54860.0,229.3602,229.3791,228.9913,229.0102,54860.0
2021-11-15 10:05:00,242.07,242.22,242.07,242.1,49892.0,229.0007,229.1426,229.0007,229.0291,49892.0
2021-11-15 10:10:00,242.04,242.16,242.0,242.02,113047.0,228.9724,229.0859,228.9345,228.9534,113047.0
2021-11-15 10:15:00,242.01,242.07,241.93,241.98,73681.0,228.944,229.0007,228.8683,228.9156,73681.0
2021-11-15 10:20:00,241.98,242.16,241.96,242.03,17779.0,228.9156,229.0859,228.8967,228.9629,17779.0
2021-11-15 10:25:00,242.04,242.1,241.98,242.0,17829.0,228.9724,229.0291,228.9156,228.9345,17829.0
2021-11-15 10:30:00,242.0,242.05,241.92,242.0,16679.0,228.9345,228.9818,228.8588,228.9345,16679.0
2021-11-15 10:35:00,242.0,242.06,241.94,241.95,15809.0,228.9345,228.9913,228.8778,228.8872,15809.0
2021-11-15 10:40:00,241.95,241.96,241.83,241.93,19378.0,228.8872,228.8967,228.7737,228.8683,19378.0
2021-11-15 10:45:00,241.92,242.06,241.9,242.03,36321.0,228.8588,228.9913,228.8399,228.9629,36321.0
2021-11-15 10:50:00,242.03,242.14,242.01,242.09,37201.0,228.9629,229.067,228.944,229.0197,37201.0
2021-11-15 10:55:00,242.11,242.13,242.03,242.03,22341.0,229.0386,229.0575,228.9629,228.9629,22341.0
2021-11-15 11:00:00,242.04,242.17,242.01,242.06,39374.0,228.9724,229.0953,228.944,228.9913,39374.0
2021-11-15 11:05:00,242.06,242.17,242.03,242.17,16977.0,228.9913,229.0953,228.9629,229.0953,16977.0
2021-11-15 11:10:00,242.15,242.17,242.12,242.15,70149.0,229.0764,229.0953,229.048,229.0764,70149.0
2021-11-15 11:15:00,242.15,242.18,242.02,242.06,37049.0,229.0764,229.1048,228.9534,228.9913,37049.0
2021-11-15 11:20:00,242.04,242.06,242.01,242.04,20366.0,228.9724,228.9913,228.944,228.9724,20366.0
2021-11-15 11:25:00,242.03,242.04,241.96,241.97,21300.0,228.9629,228.9724,228.8967,228.9061,21300.0
2021-11-15 11:30:00,241.97,242.04,241.92,242.03,24237.0,228.9061,228.9724,228.8588,228.9629,24237.0
2021-11-15 11:35:00,242.03,242.15,242.0,242.03,45043.0,228.9629,229.0764,228.9345,228.9629,45043.0
2021-11-15 11:40:00,242.05,242.05,241.33,241.35,64129.0,228.9818,228.9818,228.3007,228.3196,64129.0
2021-11-15 11:45:00,241.35,241.56,241.24,241.47,40454.0,228.3196,228.5183,228.2156,228.4331,40454.0
2021-11-15 11:50:00,241.47,241.47,241.28,241.36,21708.0,228.4331,228.4331,228.2534,228.3291,21708.0
2021-11-15 11:55:00,241.4,241.52,241.38,241.52,31940.0,228.3669,228.4804,228.348,228.4804,31940.0
2021-11-15 12:00:00,241.5,241.57,241.43,241.54,59520.0,228.4615,228.5277,228.3953,228.4994,59520.0
2021-11-15 12:05:00,241.55,241.57,241.5,241.54,53812.0,228.5088,228.5277,228.4615,228.4994,53812.0
2021-11-15 12:10:00,241.55,241.58,241.45,241.49,31191.0,228.5088,228.5372,228.4142,228.4521,31191.0
2021-11-15 12:15:00,241.48,241.5,241.33,241.35,22967.0,228.4426,228.4615,228.3007,228.3196,22967.0
2021-11-15 12:20:00,241.38,241.39,241.14,241.29,24077.0,228.348,228.3575,228.121,228.2629,24077.0
2021-11-15 12:25:00,241.25,241.37,241.22,241.31,8498.0,228.225,228.3385,228.1966,228.2818,8498.0
2021-11-15 12:30:00,241.3,241.47,241.3,241.44,10041.0,228.2723,228.4331,228.2723,228.4048,10041.0
2021-11-15 12:35:00,241.47,241.54,241.41,241.54,22050.0,228.4331,228.4994,228.3764,228.4994,22050.0
2021-11-15 12:40:00,241.55,241.68,241.47,241.65,29124.0,228.5088,228.6318,228.4331,228.6034,29124.0
2021-11-15 12:45:00,241.61,241.64,241.56,241.61,39757.0,228.5656,228.594,228.5183,228.5656,39757.0
2021-11-15 12:50:00,241.6,241.69,241.56,241.65,10750.0,228.5561,228.6413,228.5183,228.6034,10750.0
2021-11-15 12:55:00,241.63,241.69,241.63,241.67,18110.0,228.5845,228.6413,228.5845,228.6223,18110.0
2021-11-15 13:00:00,241.67,241.78,241.56,241.77,21847.0,228.6223,228.7264,228.5183,228.7169,21847.0
2021-11-15 13:05:00,241.79,241.79,241.7,241.75,19810.0,228.7359,228.7359,228.6507,228.698,19810.0
2021-11-15 13:10:00,241.77,241.78,241.72,241.74,9452.0,228.7169,228.7264,228.6696,228.6886,9452.0
2021-11-15 13:15:00,241.74,241.88,241.73,241.75,20700.0,228.6886,228.821,228.6791,228.698,20700.0
2021-11-15 13:20:00,241.8,241.8,241.6,241.72,22903.0,228.7453,228.7453,228.5561,228.6696,22903.0
2021-11-15 13:25:00,241.72,241.72,241.62,241.69,47887.0,228.6696,228.6696,228.575,228.6413,47887.0
2021-11-15 13:30:00,241.7,241.74,241.64,241.65,13285.0,228.6507,228.6886,228.594,228.6034,13285.0
2021-11-15 13:35:00,241.65,241.68,241.61,241.64,10195.0,228.6034,228.6318,228.5656,228.594,10195.0
2021-11-15 13:40:00,241.63,241.64,241.55,241.61,18401.0,228.5845,228.594,228.5088,228.5656,18401.0
2021-11-15 13:45:00,241.63,241.7,241.61,241.68,53601.0,228.5845,228.6507,228.5656,228.6318,53601.0
2021-11-15 13:50:00,241.68,241.71,241.62,241.64,15115.0,228.6318,228.6602,228.575,228.594,15115.0
2021-11-15 13:55:00,241.62,241.67,241.57,241.58,30544.0,228.575,228.6223,228.5277,228.5372,30544.0
2021-11-15 14:00:00,241.59,241.59,241.46,241.53,20138.0,228.5467,228.5467,228.4237,228.4899,20138.0
2021-11-15 14:05:00,241.51,241.52,241.43,241.51,8328.0,228.471,228.4804,228.3953,228.471,8328.0
2021-11-15 14:10:00,241.5,241.54,241.5,241.51,4339.0,228.4615,228.4994,228.4615,228.471,4339.0
2021-11-15 14:15:00,241.52,241.52,241.41,241.44,11770.0,228.4804,228.4804,228.3764,228.4048,11770.0
2021-11-15 14:20:00,241.43,241.5,241.39,241.5,19266.0,228.3953,228.4615,228.3575,228.4615,19266.0
2021-11-15 14:25:00,241.49,241.51,241.38,241.5,13020.0,228.4521,228.471,228.348,228.4615,13020.0
2021-11-15 14:30:00,241.49,241.55,241.43,241.55,26055.0,228.4521,228.5088,228.3953,228.5088,26055.0
2021-11-15 14:35:00,241.55,241.61,241.54,241.61,7765.0,228.5088,228.5656,228.4994,228.5656,7765.0
2021-11-15 14:40:00,241.61,241.8,241.61,241.78,18942.0,228.5656,228.7453,228.5656,228.7264,18942.0
2021-11-15 14:45:00,241.76,241.84,241.71,241.77,30561.0,228.7075,228.7832,228.6602,228.7169,30561.0
2021-11-15 14:50:00,241.78,241.81,241.64,241.65,29008.0,228.7264,228.7548,228.594,228.6034,29008.0
2021-11-15 14:55:00,241.65,241.79,241.64,241.75,35851.0,228.6034,228.7359,228.594,228.698,35851.0
2021-11-15 15:00:00,241.72,241.8,241.68,241.69,17411.0,228.6696,228.7453,228.6318,228.6413,17411.0
2021-11-15 15:05:00,241.68,241.73,241.63,241.64,18086.0,228.6318,228.6791,228.5845,228.594,18086.0
2021-11-15 15:10:00,241.64,241.73,241.62,241.71,15572.0,228.594,228.6791,228.575,228.6602,15572.0
2021-11-15 15:15:00,241.68,241.8,241.67,241.72,44817.0,228.6318,228.7453,228.6223,228.6696,44817.0
2021-11-15 15:20:00,241.72,241.79,241.72,241.75,21780.0,228.6696,228.7359,228.6696,228.698,21780.0
2021-11-15 15:25:00,241.71,241.83,241.71,241.79,20045.0,228.6602,228.7737,228.6602,228.7359,20045.0
2021-11-15 15:30:00,241.79,241.79,241.61,241.62,10174.0,228.7359,228.7359,228.5656,228.575,10174.0
2021-11-15 15:35:00,241.63,241.67,241.53,241.56,25550.0,228.5845,228.6223,228.4899,228.5183,25550.0
2021-11-15 15:40:00,241.55,241.62,241.5,241.58,23242.0,228.5088,228.575,228.4615,228.5372,23242.0
2021-11-15 15:45:00,241.56,241.57,241.4,241.45,48304.0,228.5183,228.5277,228.3669,228.4142,48304.0
2021-11-15 15:50:00,241.44,241.47,241.35,241.43,88755.0,228.4048,228.4331,228.3196,228.3953,88755.0
2021-11-15 15:55:00,241.44,241.78,241.39,241.78,115100.0,228.4048,228.7264,228.3575,228.7264,115100.0
2021-11-16 09:30:00,241.66,241.82,241.41,241.82,115394.0,228.6129,228.7642,228.3764,228.7642,115394.0
2021-11-16 09:35:00,241.86,242.25,241.84,242.06,27326.0,228.8021,229.171,228.7832,228.9913,27326.0
2021-11-16 09:40:00,242.12,242.2,242.02,242.19,34484.0,229.048,229.1237,228.9534,229.1143,34484.0
2021-11-16 09:45:00,242.22,242.4,242.17,242.36,42266.0,229.1426,229.3129,229.0953,229.2751,42266.0
2021-11-16 09:50:00,242.4,242.48,242.06,242.25,44503.0,229.3129,229.3886,228.9913,229.171,44503.0
2021-11-16 09:55:00,242.28,242.3,242.11,242.19,22371.0,229.1994,229.2183,229.0386,229.1143,22371.0
2021-11-16 10:00:00,242.23,242.43,242.2,242.38,45630.0,229.1521,229.3413,229.1237,229.294,45630.0
2021-11-16 10:05:00,242.37,242.42,242.16,242.28,59024.0,229.2845,229.3318,229.0859,229.1994,59024.0
2021-11-16 10:10:00,242.27,242.34,242.2,242.34,30056.0,229.1899,229.2562,229.1237,229.2562,30056.0
2021-11-16 10:15:00,242.35,242.43,242.18,242.26,37236.0,229.2656,229.3413,229.1048,229.1805,37236.0
2021-11-16 10:20:00,242.26,242.32,242.11,242.17,50360.0,229.1805,229.2372,229.0386,229.0953,50360.0
2021-11-16 10:25:00,242.14,242.21,241.98,241.98,24736.0,229.067,229.1332,228.9156,228.9156,24736.0
2021-11-16 10:30:00,241.99,242.24,241.96,242.2,46313.0,228.9251,229.1616,228.8967,229.1237,46313.0
2021-11-16 10:35:00,242.22,242.33,242.16,242.21,32045.0,229.1426,229.2467,229.0859,229.1332,32045.0
2021-11-16 10:40:00,242.22,242.27,242.1,242.16,15499.0,229.1426,229.1899,229.0291,229.0859,15499.0
2021-11-16 10:45:00,242.16,242.2,242.05,242.11,22456.0,229.0859,229.1237,228.9818,229.0386,22456.0
2021-11-16 10:50:00,242.07,242.2,242.07,242.18,14994.0,229.0007,229.1237,229.0007,229.1048,14994.0
2021-11-16 10:55:00,242.18,242.23,242.11,242.21,19117.0,229.1048,229.1521,229.0386,229.1332,19117.0
2021-11-16 11:00:00,242.28,242.41,242.27,242.4,51587.0,229.1994,229.3224,229.1899,229.3129,51587.0
2021-11-16 11:05:00,242.41,242.49,242.38,242.48,22567.0,229.3224,229.3981,229.294,229.3886,22567.0
2021-11-16 11:10:00,242.49,242.64,242.48,242.63,38560.0,229.3981,229.54,229.3886,229.5305,38560.0
2021-11-16 11:15:00,242.66,242.8,242.64,242.76,32790.0,229.5589,229.6913,229.54,229.6535,32790.0
2021-11-16 11:20:00,242.79,242.89,242.78,242.81,25482.0,229.6819,229.7765,229.6724,229.7008,25482.0
2021-11-16 11:25:00,242.79,242.86,242.77,242.83,80920.0,229.6819,229.7481,229.663,229.7197,80920.0
2021-11-16 11:30:00,242.85,242.86,242.76,242.84,55403.0,229.7386,229.7481,229.6535,229.7292,55403.0
2021-11-16 11:35:00,242.85,242.92,242.83,242.84,49446.0,229.7386,229.8049,229.7197,229.7292,49446.0
2021-11-16 11:40:00,242.85,242.91,242.77,242.78,17669.0,229.7386,229.7954,229.663,229.6724,17669.0
2021-11-16 11:45:00,242.77,242.85,242.77,242.8,35111.0,229.663,229.7386,229.663,229.6913,35111.0
2021-11-16 11:50:00,242.8,242.9,242.77,242.9,16300.0,229.6913,229.7859,229.663,229.7859,16300.0
2021-11-16 11:55:00,242.9,242.94,242.88,242.93,19721.0,229.7859,229.8238,229.767,229.8143,19721.0
2021-11-16 12:00:00,242.89,242.98,242.87,242.88,17898.0,229.7765,229.8616,229.7576,229.767,17898.0
2021-11-16 12:05:00,242.88,242.92,242.85,242.86,19421.0,229.767,229.8049,229.7386,229.7481,19421.0
2021-11-16 12:10:00,242.86,242.94,242.86,242.92,36169.0,229.7481,229.8238,229.7481,229.8049,36169.0
2021-11-16 12:15:00,242.93,243.03,242.92,243.0,41895.0,229.8143,229.9089,229.8049,229.8805,41895.0
2021-11-16 12:20:00,243.0,243.01,242.93,243.01,16635.0,229.8805,229.89,229.8143,229.89,16635.0
2021-11-16 12:25:00,243.01,243.02,242.92,242.96,16289.0,229.89,229.8995,229.8049,229.8427,16289.0
2021-11-16 12:30:00,242.97,243.04,242.9,243.04,20506.0,229.8522,229.9184,229.7859,229.9184,20506.0
2021-11-16 12:35:00,243.04,243.08,243.02,243.03,16085.0,229.9184,229.9562,229.8995,229.9089,16085.0
2021-11-16 12:40:00,243.02,243.17,243.01,243.15,20166.0,229.8995,230.0414,229.89,230.0224,20166.0
2021-11-16 12:45:00,243.15,243.2,243.1,243.12,20333.0,230.0224,230.0697,229.9751,229.9941,20333.0
2021-11-16 12:50:00,243.13,243.13,243.07,243.12,23306.0,230.0035,230.0035,229.9468,229.9941,23306.0
2021-11-16 12:55:00,243.11,243.12,243.05,243.09,14968.0,229.9846,229.9941,229.9278,229.9657,14968.0
2021-11-16 13:00:00,243.11,243.21,243.07,243.21,15037.0,229.9846,230.0792,229.9468,230.0792,15037.0
2021-11-16 13:05:00,243.22,243.23,243.15,243.2,10982.0,230.0887,230.0981,230.0224,230.0697,10982.0
2021-11-16 13:10:00,243.2,243.26,243.15,243.18,9282.0,230.0697,230.1265,230.0224,230.0508,9282.0
2021-11-16 13:15:00,243.17,243.27,243.08,243.13,16730.0,230.0414,230.136,229.9562,230.0035,16730.0
2021-11-16 13:20:00,243.08,243.16,243.08,243.15,11967.0,229.9562,230.0319,229.9562,230.0224,11967.0
2021-11-16 13:25:00,243.16,243.17,243.1,243.15,57235.0,230.0319,230.0414,229.9751,230.0224,57235.0
2021-11-16 13:30:00,243.17,243.2,243.16,243.19,22611.0,230.0414,230.0697,230.0319,230.0603,22611.0
2021-11-16 13:35:00,243.2,243.23,243.15,243.21,13692.0,230.0697,230.0981,230.0224,230.0792,13692.0
2021-11-16 13:40:00,243.2,243.23,243.18,243.23,13202.0,230.0697,230.0981,230.0508,230.0981,13202.0
2021-11-16 13:45:00,243.24,243.27,243.18,243.24,31299.0,230.1076,230.136,230.0508,230.1076,31299.0
2021-11-16 13:50:00,243.25,243.29,243.23,243.27,12687.0,230.117,230.1549,230.0981,230.136,12687.0
2021-11-16 13:55:00,243.26,243.28,243.22,243.24,16817.0,230.1265,230.1454,230.0887,230.1076,16817.0
2021-11-16 14:00:00,243.27,243.33,243.22,243.32,22664.0,230.136,230.1927,230.0887,230.1833,22664.0
2021-11-16 14:05:00,243.31,243.31,243.25,243.28,11331.0,230.1738,230.1738,230.117,230.1454,11331.0
2021-11-16 14:10:00,243.28,243.31,243.23,243.25,11830.0,230.1454,230.1738,230.0981,230.117,11830.0
2021-11-16 14:15:00,243.24,243.24,243.13,243.18,14502.0,230.1076,230.1076,230.0035,230.0508,14502.0
2021-11-16 14:20:00,243.18,243.19,243.06,243.07,49394.0,230.0508,230.0603,229.9373,229.9468,49394.0
2021-11-16 14:25:00,243.07,243.17,243.06,243.17,17269.0,229.9468,230.0414,229.9373,230.0414,17269.0
2021-11-16 14:30:00,243.17,243.21,243.16,243.18,20435.0,230.0414,230.0792,230.0319,230.0508,20435.0
2021-11-16 14:35:00,243.19,243.21,243.12,243.12,7215.0,230.0603,230.0792,229.9941,229.9941,7215.0
2021-11-16 14:40:00,243.13,243.15,243.08,243.1,16164.0,230.0035,230.0224,229.9562,229.9751,16164.0
2021-11-16 14:45:00,243.1,243.12,243.03,243.07,18841.0,229.9751,229.9941,229.9089,229.9468,18841.0
2021-11-16 14:50:00,243.08,243.15,243.08,243.1,23193.0,229.9562,230.0224,229.9562,229.9751,23193.0
2021-11-16 14:55:00,243.12,243.14,243.08,243.1,28757.0,229.9941,230.013,229.9562,229.9751,28757.0
2021-11-16 15:00:00,243.09,243.12,243.05,243.06,24732.0,229.9657,229.9941,229.9278,229.9373,24732.0
2021-11-16 15:05:00,243.05,243.09,243.01,243.02,40711.0,229.9278,229.9657,229.89,229.8995,40711.0
2021-11-16 15:10:00,243.03,243.03,242.9,243.01,33071.0,229.9089,229.9089,229.7859,229.89,33071.0
2021-11-16 15:15:00,243.02,243.05,242.93,242.98,29440.0,229.8995,229.9278,229.8143,229.8616,29440.0
2021-11-16 15:20:00,242.99,243.04,242.97,242.97,51201.0,229.8711,229.9184,229.8522,229.8522,51201.0
2021-11-16 15:25:00,242.99,243.0,242.92,242.95,15861.0,229.8711,229.8805,229.8049,229.8332,15861.0
2021-11-16 15:30:00,242.94,243.09,242.91,243.06,12425.0,229.8238,229.9657,229.7954,229.9373,12425.0
2021-11-16 15:35:00,243.06,243.09,242.95,242.95,11098.0,229.9373,229.9657,229.8332,229.8332,11098.0
2021-11-16 15:40:00,242.96,243.03,242.94,242.95,16103.0,229.8427,229.9089,229.8238,229.8332,16103.0
2021-11-16 15:45:00,242.95,242.99,242.78,242.79,26186.0,229.8332,229.8711,229.6724,229.6819,26186.0
2021-11-16 15:50:00,242.8,242.91,242.7,242.82,42694.0,229.6913,229.7954,229.5967,229.7103,42694.0
2021-11-16 15:55:00,242.82,242.87,242.66,242.76,78697.0,229.7103,229.7576,229.5589,229.6535,78697.0
2021-11-17 09:30:00,242.6,242.6,242.32,242.34,145814.0,229.5021,229.5021,229.2372,229.2562,145814.0
2021-11-17 09:35:00,242.32,242.37,242.13,242.19,22463.0,229.2372,229.2845,229.0575,229.1143,22463.0
2021-11-17 09:40:00,242.16,242.32,242.12,242.31,31116.0,229.0859,229.2372,229.048,229.2278,31116.0
2021-11-17 09:45:00,242.28,242.38,242.1,242.1,22128.0,229.1994,229.294,229.0291,229.0291,22128.0
2021-11-17 09:50:00,242.09,242.09,241.74,241.77,87457.0,229.0197,229.0197,228.6886,228.7169,87457.0
2021-11-17 09:55:00,241.73,241.79,241.68,241.71,35997.0,228.6791,228.7359,228.6318,228.6602,35997.0
2021-11-17 10:00:00,241.66,242.0,241.66,241.99,42706.0,228.6129,228.9345,228.6129,228.9251,42706.0
2021-11-17 10:05:00,241.98,242.0,241.78,241.83,45683.0,228.9156,228.9345,228.7264,228.7737,45683.0
2021-11-17 10:10:00,241.84,241.97,241.84,241.97,29459.0,228.7832,228.9061,228.7832,228.9061,29459.0
2021-11-17 10:15:00,241.96,241.97,241.73,241.74,37450.0,228.8967,228.9061,228.6791,228.6886,37450.0
2021-11-17 10:20:00,241.75,241.75,241.66,241.71,18249.0,228.698,228.698,228.6129,228.6602,18249.0
2021-11-17 10:25:00,241.75,241.88,241.74,241.8,18438.0,228.698,228.821,228.6886,228.7453,18438.0
2021-11-17 10:30:00,241.81,241.99,241.77,241.97,15167.0,228.7548,228.9251,228.7169,228.9061,15167.0
2021-11-17 10:35:00,241.97,242.25,241.97,242.24,25561.0,228.9061,229.171,228.9061,229.1616,25561.0
2021-11-17 10:40:00,242.24,242.24,242.07,242.1,25811.0,229.1616,229.1616,229.0007,229.0291,25811.0
2021-11-17 10:45:00,242.13,242.23,242.05,242.06,23813.0,229.0575,229.1521,228.9818,228.9913,23813.0
2021-11-17 10:50:00,242.05,242.11,241.89,241.99,52841.0,228.9818,229.0386,228.8305,228.9251,52841.0
2021-11-17 10:55:00,241.99,242.03,241.93,242.02,11982.0,228.9251,228.9629,228.8683,228.9534,11982.0
2021-11-17 11:00:00,242.03,242.08,241.96,241.98,13151.0,228.9629,229.0102,228.8967,228.9156,13151.0
2021-11-17 11:05:00,242.0,242.14,242.0,242.1,23297.0,228.9345,229.067,228.9345,229.0291,23297.0
2021-11-17 11:10:00,242.09,242.12,242.05,242.06,13939.0,229.0197,229.048,228.9818,228.9913,13939.0
2021-11-17 11:15:00,242.05,242.07,241.94,241.97,27349.0,228.9818,229.0007,228.8778,228.9061,27349.0
2021-11-17 11:20:00,241.96,242.03,241.81,241.82,14506.0,228.8967,228.9629,228.7548,228.7642,14506.0
2021-11-17 11:25:00,241.83,241.93,241.81,241.9,15281.0,228.7737,228.8683,228.7548,228.8399,15281.0
2021-11-17 11:30:00,241.91,241.97,241.88,241.97,8597.0,228.8494,228.9061,228.821,228.9061,8597.0
2021-11-17 11:35:00,241.96,242.02,241.91,242.02,46290.0,228.8967,228.9534,228.8494,228.9534,46290.0
2021-11-17 11:40:00,242.02,242.13,242.0,242.06,16126.0,228.9534,229.0575,228.9345,228.9913,16126.0
2021-11-17 11:45:00,242.05,242.14,242.01,242.14,20686.0,228.9818,229.067,228.944,229.067,20686.0
2021-11-17 11:50:00,242.14,242.16,242.05,242.16,129062.0,229.067,229.0859,228.9818,229.0859,129062.0
2021-11-17 11:55:00,242.16,242.3,242.13,242.27,32827.0,229.0859,229.2183,229.0575,229.1899,32827.0
2021-11-17 12:00:00,242.29,242.34,242.15,242.18,24436.0,229.2089,229.2562,229.0764,229.1048,24436.0
2021-11-17 12:05:00,242.17,242.17,241.89,241.93,37247.0,229.0953,229.0953,228.8305,228.8683,37247.0
2021-11-17 12:10:00,241.92,241.99,241.88,241.89,15136.0,228.8588,228.9251,228.821,228.8305,15136.0
2021-11-17 12:15:00,241.89,241.92,241.77,241.79,21134.0,228.8305,228.8588,228.7169,228.7359,21134.0
2021-11-17 12:20:00,241.77,241.85,241.64,241.66,26993.0,228.7169,228.7926,228.594,228.6129,26993.0
2021-11-17 12:25:00,241.67,241.7,241.46,241.48,31570.0,228.6223,228.6507,228.4237,228.4426,31570.0
2021-11-17 12:30:00,241.46,241.59,241.43,241.58,21522.0,228.4237,228.5467,228.3953,228.5372,21522.0
2021-11-17 12:35:00,241.6,241.76,241.6,241.75,11592.0,228.5561,228.7075,228.5561,228.698,11592.0
2021-11-17 12:40:00,241.77,241.81,241.58,241.66,5816.0,228.7169,228.7548,228.5372,228.6129,5816.0
2021-11-17 12:45:00,241.66,241.74,241.62,241.73,11502.0,228.6129,228.6886,228.575,228.6791,11502.0
2021-11-17 12:50:00,241.72,241.72,241.55,241.61,21700.0,228.6696,228.6696,228.5088,228.5656,21700.0
2021-11-17 12:55:00,241.6,241.71,241.53,241.7,152074.0,228.5561,228.6602,228.4899,228.6507,152074.0
2021-11-17 13:00:00,241.7,241.8,241.62,241.76,11538.0,228.6507,228.7453,228.575,228.7075,11538.0
2021-11-17 13:05:00,241.77,241.94,241.77,241.83,8875.0,228.7169,228.8778,228.7169,228.7737,8875.0
2021-11-17 13:10:00,241.79,241.86,241.71,241.84,8374.0,228.7359,228.8021,228.6602,228.7832,8374.0
2021-11-17 13:15:00,241.84,241.85,241.73,241.82,13539.0,228.7832,228.7926,228.6791,228.7642,13539.0
2021-11-17 13:20:00,241.81,241.93,241.75,241.91,15606.0,228.7548,228.8683,228.698,228.8494,15606.0
2021-11-17 13:25:00,241.92,241.97,241.91,241.93,12515.0,228.8588,228.9061,228.8494,228.8683,12515.0
2021-11-17 13:30:00,241.94,241.98,241.86,241.92,11859.0,228.8778,228.9156,228.8021,228.8588,11859.0
2021-11-17 13:35:00,241.92,241.97,241.86,241.96,8720.0,228.8588,228.9061,228.8021,228.8967,8720.0
2021-11-17 13:40:00,241.92,242.05,241.91,242.05,14357.0,228.8588,228.9818,228.8494,228.9818,14357.0
2021-11-17 13:45:00,242.02,242.05,241.95,241.95,14935.0,228.9534,228.9818,228.8872,228.8872,14935.0
2021-11-17 13:50:00,241.98,242.05,241.95,242.03,5366.0,228.9156,228.9818,228.8872,228.9629,5366.0
2021-11-17 13:55:00,242.02,242.12,242.01,242.12,9213.0,228.9534,229.048,228.944,229.048,9213.0
2021-11-17 14:00:00,242.09,242.1,242.01,242.07,16492.0,229.0197,229.0291,228.944,229.0007,16492.0
2021-11-17 14:05:00,242.07,242.07,242.01,242.02,11780.0,229.0007,229.0007,228.944,228.9534,11780.0
2021-11-17 14:10:00,242.02,242.02,241.91,241.93,12805.0,228.9534,228.9534,228.8494,228.8683,12805.0
2021-11-17 14:15:00,241.95,241.98,241.77,241.85,26238.0,228.8872,228.9156,228.7169,228.7926,26238.0
2021-11-17 14:20:00,241.81,241.81,241.66,241.69,25785.0,228.7548,228.7548,228.6129,228.6413,25785.0
2021-11-17 14:25:00,241.7,241.79,241.67,241.78,13968.0,228.6507,228.7359,228.6223,228.7264,13968.0
2021-11-17 14:30:00,241.73,241.8,241.68,241.68,25622.0,228.6791,228.7453,228.6318,228.6318,25622.0
2021-11-17 14:35:00,241.69,241.81,241.68,241.77,40130.0,228.6413,228.7548,228.6318,228.7169,40130.0
2021-11-17 14:40:00,241.77,241.85,241.76,241.82,15680.0,228.7169,228.7926,228.7075,228.7642,15680.0
2021-11-17 14:45:00,241.8,241.95,241.8,241.95,12975.0,228.7453,228.8872,228.7453,228.8872,12975.0
2021-11-17 14:50:00,241.95,241.98,241.77,241.78,53972.0,228.8872,228.9156,228.7169,228.7264,53972.0
2021-11-17 14:55:00,241.81,241.9,241.78,241.9,10651.0,228.7548,228.8399,228.7264,228.8399,10651.0
2021-11-17 15:00:00,241.91,241.93,241.71,241.73,17963.0,228.8494,228.8683,228.6602,228.6791,17963.0
2021-11-17 15:05:00,241.72,241.79,241.66,241.76,20023.0,228.6696,228.7359,228.6129,228.7075,20023.0
2021-11-17 15:10:00,241.78,241.83,241.75,241.83,20690.0,228.7264,228.7737,228.698,228.7737,20690.0
2021-11-17 15:15:00,241.84,242.04,241.84,241.86,11208.0,228.7832,228.9724,228.7832,228.8021,11208.0
2021-11-17 15:20:00,241.87,241.96,241.86,241.94,9838.0,228.8115,228.8967,228.8021,228.8778,9838.0
2021-11-17 15:25:00,241.97,242.01,241.87,241.89,20150.0,228.9061,228.944,228.8115,228.8305,20150.0
2021-11-17 15:30:00,241.92,241.95,241.82,241.95,15728.0,228.8588,228.8872,228.7642,228.8872,15728.0
2021-11-17 15:35:00,241.96,242.04,241.9,241.99,16366.0,228.8967,228.9724,228.8399,228.9251,16366.0
2021-11-17 15:40:00,241.99,242.01,241.88,241.98,14008.0,228.9251,228.944,228.821,228.9156,14008.0
2021-11-17 15:45:00,241.95,242.1,241.91,241.96,42039.0,228.8872,229.0291,228.8494,228.8967,42039.0
2021-11-17 15:50:00,241.96,242.01,241.89,241.9,37248.0,228.8967,228.944,228.8305,228.8399,37248.0
2021-11-17 15:55:00,241.89,241.91,241.75,241.78,98615.0,228.8305,228.8494,228.698,228.7264,98615.0
2021-11-18 09:30:00,242.3,242.44,242.05,242.1,74305.0,229.2183,229.3508,228.9818,229.0291,74305.0
2021-11-18 09:35:00,242.06,242.22,242.0,242.22,18180.0,228.9913,229.1426,228.9345,229.1426,18180.0
2021-11-18 09:40:00,242.21,242.26,242.08,242.09,31148.0,229.1332,229.1805,229.0102,229.0197,31148.0
2021-11-18 09:45:00,242.06,242.26,242.05,242.17,15658.0,228.9913,229.1805,228.9818,229.0953,15658.0
2021-11-18 09:50:00,242.14,242.16,241.76,241.81,33073.0,229.067,229.0859,228.7075,228.7548,33073.0
2021-11-18 09:55:00,241.82,241.88,241.73,241.79,49875.0,228.7642,228.821,228.6791,228.7359,49875.0
2021-11-18 10:00:00,241.76,241.87,241.66,241.82,36326.0,228.7075,228.8115,228.6129,228.7642,36326.0
2021-11-18 10:05:00,241.83,241.87,241.44,241.47,34557.0,228.7737,228.8115,228.4048,228.4331,34557.0
2021-11-18 10:10:00,241.44,241.44,240.78,240.93,99603.0,228.4048,228.4048,227.7804,227.9223,99603.0
2021-11-18 10:15:00,240.92,241.05,240.7,240.7,252450.0,227.9128,228.0358,227.7047,227.7047,252450.0
2021-11-18 10:20:00,240.7,240.88,240.52,240.81,71433.0,227.7047,227.875,227.5344,227.8088,71433.0
2021-11-18 10:25:00,240.84,240.84,240.64,240.72,32567.0,227.8372,227.8372,227.6479,227.7236,32567.0
2021-11-18 10:30:00,240.74,241.11,240.74,241.03,66819.0,227.7426,228.0926,227.7426,228.0169,66819.0
2021-11-18 10:35:00,241.08,241.24,241.08,241.14,46408.0,228.0642,228.2156,228.0642,228.121,46408.0
2021-11-18 10:40:00,241.19,241.24,240.9,240.96,158025.0,228.1683,228.2156,227.8939,227.9507,158025.0
2021-11-18 10:45:00,240.97,241.17,240.91,241.13,36428.0,227.9601,228.1493,227.9034,228.1115,36428.0
2021-11-18 10:50:00,241.13,241.27,241.07,241.15,25333.0,228.1115,228.2439,228.0547,228.1304,25333.0
2021-11-18 10:55:00,241.16,241.25,241.08,241.2,31270.0,228.1399,228.225,228.0642,228.1777,31270.0
2021-11-18 11:00:00,241.2,241.27,241.01,241.01,45869.0,228.1777,228.2439,227.998,227.998,45869.0
2021-11-18 11:05:00,241.04,241.3,241.03,241.26,39296.0,228.0264,228.2723,228.0169,228.2345,39296.0
2021-11-18 11:10:00,241.25,241.53,241.21,241.49,37993.0,228.225,228.4899,228.1872,228.4521,37993.0
2021-11-18 11:15:00,241.53,241.61,241.52,241.55,34474.0,228.4899,228.5656,228.4804,228.5088,34474.0
2021-11-18 11:20:00,241.58,241.61,241.5,241.55,33911.0,228.5372,228.5656,228.4615,228.5088,33911.0
2021-11-18 11:25:00,241.55,241.61,241.52,241.53,27331.0,228.5088,228.5656,228.4804,228.4899,27331.0
2021-11-18 11:30:00,241.53,241.98,241.5,241.95,35109.0,228.4899,228.9156,228.4615,228.8872,35109.0
2021-11-18 11:35:00,241.93,242.05,241.85,241.96,46740.0,228.8683,228.9818,228.7926,228.8967,46740.0
2021-11-18 11:40:00,241.97,242.1,241.93,242.06,60232.0,228.9061,229.0291,228.8683,228.9913,60232.0
2021-11-18 11:45:00,242.04,242.13,241.99,242.02,24553.0,228.9724,229.0575,228.9251,228.9534,24553.0
2021-11-18 11:50:00,242.04,242.1,241.97,242.01,22285.0,228.9724,229.0291,228.9061,228.944,22285.0
2021-11-18 11:55:00,242.01,242.09,241.95,241.97,36459.0,228.944,229.0197,228.8872,228.9061,36459.0
2021-11-18 12:00:00,241.98,242.23,241.98,242.23,13961.0,228.9156,229.1521,228.9156,229.1521,13961.0
2021-11-18 12:05:00,242.22,242.23,242.14,242.17,25367.0,229.1426,229.1521,229.067,229.0953,25367.0
2021-11-18 12:10:00,242.18,242.25,242.17,242.24,12413.0,229.1048,229.171,229.0953,229.1616,12413.0
2021-11-18 12:15:00,242.26,242.32,242.21,242.22,9484.0,229.1805,229.2372,229.1332,229.1426,9484.0
2021-11-18 12:20:00,242.24,242.36,242.19,242.36,32147.0,229.1616,229.2751,229.1143,229.2751,32147.0
2021-11-18 12:25:00,242.35,242.41,242.35,242.36,8486.0,229.2656,229.3224,229.2656,229.2751,8486.0
2021-11-18 12:30:00,242.37,242.41,242.31,242.31,9697.0,229.2845,229.3224,229.2278,229.2278,9697.0
2021-11-18 12:35:00,242.32,242.34,242.18,242.23,16738.0,229.2372,229.2562,229.1048,229.1521,16738.0
2021-11-18 12:40:00,242.25,242.25,242.16,242.2,9535.0,229.171,229.171,229.0859,229.1237,9535.0
2021-11-18 12:45:00,242.22,242.23,241.92,241.93,49716.0,229.1426,229.1521,228.8588,228.8683,49716.0
2021-11-18 12:50:00,241.94,241.95,241.79,241.91,32036.0,228.8778,228.8872,228.7359,228.8494,32036.0
2021-11-18 12:55:00,241.89,241.89,241.72,241.87,15661.0,228.8305,228.8305,228.6696,228.8115,15661.0
2021-11-18 13:00:00,241.81,241.95,241.78,241.95,10632.0,228.7548,228.8872,228.7264,228.8872,10632.0
2021-11-18 13:05:00,241.94,242.02,241.94,241.95,9394.0,228.8778,228.9534,228.8778,228.8872,9394.0
2021-11-18 13:10:00,241.99,242.15,241.99,242.07,22311.0,228.9251,229.0764,228.9251,229.0007,22311.0
2021-11-18 13:15:00,242.05,242.06,241.85,241.86,9862.0,228.9818,228.9913,228.7926,228.8021,9862.0
2021-11-18 13:20:00,241.84,241.9,241.81,241.88,12614.0,228.7832,228.8399,228.7548,228.821,12614.0
2021-11-18 13:25:00,241.92,241.96,241.85,241.93,11702.0,228.8588,228.8967,228.7926,228.8683,11702.0
2021-11-18 13:30:00,241.91,241.95,241.86,241.92,9774.0,228.8494,228.8872,228.8021,228.8588,9774.0
2021-11-18 13:35:00,241.9,241.99,241.89,241.91,30515.0,228.8399,228.9251,228.8305,228.8494,30515.0
2021-11-18 13:40:00,241.9,241.97,241.88,241.95,8674.0,228.8399,228.9061,228.821,228.8872,8674.0
2021-11-18 13:45:00,241.96,242.06,241.95,242.02,12270.0,228.8967,228.9913,228.8872,228.9534,12270.0
2021-11-18 13:50:00,242.02,242.03,241.89,241.93,6906.0,228.9534,228.9629,228.8305,228.8683,6906.0
2021-11-18 13:55:00,241.92,241.97,241.9,241.97,7148.0,228.8588,228.9061,228.8399,228.9061,7148.0
2021-11-18 14:00:00,241.91,242.01,241.77,241.96,11875.0,228.8494,228.944,228.7169,228.8967,11875.0
2021-11-18 14:05:00,241.95,242.04,241.93,241.93,6297.0,228.8872,228.9724,228.8683,228.8683,6297.0
2021-11-18 14:10:00,241.96,241.97,241.88,241.92,5143.0,228.8967,228.9061,228.821,228.8588,5143.0
2021-11-18 14:15:00,241.91,241.95,241.83,241.87,10545.0,228.8494,228.8872,228.7737,228.8115,10545.0
2021-11-18 14:20:00,241.85,241.85,241.73,241.74,8865.0,228.7926,228.7926,228.6791,228.6886,8865.0
2021-11-18 14:25:00,241.77,241.77,241.64,241.71,12678.0,228.7169,228.7169,228.594,228.6602,12678.0
2021-11-18 14:30:00,241.7,241.77,241.59,241.77,10327.0,228.6507,228.7169,228.5467,228.7169,10327.0
2021-11-18 14:35:00,241.76,241.85,241.71,241.83,9901.0,228.7075,228.7926,228.6602,228.7737,9901.0
2021-11-18 14:40:00,241.81,241.9,241.81,241.84,8547.0,228.7548,228.8399,228.7548,228.7832,8547.0
2021-11-18 14:45:00,241.86,241.99,241.85,241.96,7788.0,228.8021,228.9251,228.7926,228.8967,7788.0
2021-11-18 14:50:00,241.97,242.05,241.93,242.03,11747.0,228.9061,228.9818,228.8683,228.9629,11747.0
2021-11-18 14:55:00,242.02,242.07,241.95,242.06,14261.0,228.9534,229.0007,228.8872,228.9913,14261.0
2021-11-18 15:00:00,242.06,242.15,241.98,242.07,24686.0,228.9913,229.0764,228.9156,229.0007,24686.0
2021-11-18 15:05:00,242.08,242.19,242.07,242.17,15821.0,229.0102,229.1143,229.0007,229.0953,15821.0
2021-11-18 15:10:00,242.14,242.2,242.07,242.09,16765.0,229.067,229.1237,229.0007,229.0197,16765.0
2021-11-18 15:15:00,242.09,242.11,242.0,242.02,18042.0,229.0197,229.0386,228.9345,228.9534,18042.0
2021-11-18 15:20:00,242.03,242.12,242.0,242.08,12646.0,228.9629,229.048,228.9345,229.0102,12646.0
2021-11-18 15:25:00,242.14,242.19,242.13,242.16,21352.0,229.067,229.1143,229.0575,229.0859,21352.0
2021-11-18 15:30:00,242.16,242.18,242.02,242.09,32683.0,229.0859,229.1048,228.9534,229.0197,32683.0
2021-11-18 15:35:00,242.09,242.18,242.05,242.08,23566.0,229.0197,229.1048,228.9818,229.0102,23566.0
2021-11-18 15:40:00,242.07,242.17,242.03,242.08,15671.0,229.0007,229.0953,228.9629,229.0102,15671.0
2021-11-18 15:45:00,242.05,242.27,242.04,242.13,11962.0,228.9818,229.1899,228.9724,229.0575,11962.0
2021-11-18 15:50:00,242.15,242.23,242.1,242.14,32800.0,229.0764,229.1521,229.0291,229.067,32800.0
2021-11-18 15:55:00,242.13,242.22,242.03,242.16,48155.0,229.0575,229.1426,228.9629,229.0859,48155.0
2021-11-19 09:30:00,242.09,242.14,241.61,241.74,96106.0,229.0197,229.067,228.5656,228.6886,96106.0
2021-11-19 09:35:00,241.8,242.02,241.8,241.88,43749.0,228.7453,228.9534,228.7453,228.821,43749.0
2021-11-19 09:40:00,241.95,242.07,241.8,242.07,255088.0,228.8872,229.0007,228.7453,229.0007,255088.0
2021-11-19 09:45:00,242.08,242.15,241.87,242.05,46452.0,229.0102,229.0764,228.8115,228.9818,46452.0
2021-11-19 09:50:00,242.06,242.11,241.86,242.03,110989.0,228.9913,229.0386,228.8021,228.9629,110989.0
2021-11-19 09:55:00,242.02,242.27,241.99,242.26,28603.0,228.9534,229.1899,228.9251,229.1805,28603.0
2021-11-19 10:00:00,242.27,242.27,241.8,241.8,96287.0,229.1899,229.1899,228.7453,228.7453,96287.0
2021-11-19 10:05:00,241.81,241.9,241.65,241.85,91427.0,228.7548,228.8399,228.6034,228.7926,91427.0
2021-11-19 10:10:00,241.81,241.98,241.7,241.95,41556.0,228.7548,228.9156,228.6507,228.8872,41556.0
2021-11-19 10:15:00,241.96,242.0,241.8,241.95,47673.0,228.8967,228.9345,228.7453,228.8872,47673.0
2021-11-19 10:20:00,241.96,242.0,241.84,241.89,30721.0,228.8967,228.9345,228.7832,228.8305,30721.0
2021-11-19 10:25:00,241.91,241.94,241.64,241.72,21301.0,228.8494,228.8778,228.594,228.6696,21301.0
2021-11-19 10:30:00,241.67,241.86,241.65,241.85,12238.0,228.6223,228.8021,228.6034,228.7926,12238.0
2021-11-19 10:35:00,241.84,241.98,241.76,241.97,58688.0,228.7832,228.9156,228.7075,228.9061,58688.0
2021-11-19 10:40:00,241.98,242.15,241.95,242.13,21948.0,228.9156,229.0764,228.8872,229.0575,21948.0
2021-11-19 10:45:00,242.02,242.14,241.92,242.04,19337.0,228.9534,229.067,228.8588,228.9724,19337.0
2021-11-19 10:50:00,242.05,242.09,241.77,241.89,31100.0,228.9818,229.0197,228.7169,228.8305,31100.0
2021-11-19 10:55:00,241.91,242.03,241.9,241.99,12787.0,228.8494,228.9629,228.8399,228.9251,12787.0
2021-11-19 11:00:00,241.93,242.14,241.9,242.13,12860.0,228.8683,229.067,228.8399,229.0575,12860.0
2021-11-19 11:05:00,242.14,242.17,242.03,242.08,28999.0,229.067,229.0953,228.9629,229.0102,28999.0
2021-11-19 11:10:00,242.04,242.13,242.04,242.07,19954.0,228.9724,229.0575,228.9724,229.0007,19954.0
2021-11-19 11:15:00,242.09,242.24,242.09,242.19,46809.0,229.0197,229.1616,229.0197,229.1143,46809.0
2021-11-19 11:20:00,242.21,242.23,242.1,242.14,14919.0,229.1332,229.1521,229.0291,229.067,14919.0
2021-11-19 11:25:00,242.14,242.24,242.11,242.24,17061.0,229.067,229.1616,229.0386,229.1616,17061.0
2021-11-19 11:30:00,242.25,242.29,242.15,242.17,14246.0,229.171,229.2089,229.0764,229.0953,14246.0
2021-11-19 11:35:00,242.19,242.3,242.17,242.24,29372.0,229.1143,229.2183,229.0953,229.1616,29372.0
2021-11-19 11:40:00,242.24,242.32,242.22,242.26,23232.0,229.1616,229.2372,229.1426,229.1805,23232.0
2021-11-19 11:45:00,242.27,242.29,242.16,242.16,22993.0,229.1899,229.2089,229.0859,229.0859,22993.0
2021-11-19 11:50:00,242.15,242.16,242.06,242.09,17714.0,229.0764,229.0859,228.9913,229.0197,17714.0
2021-11-19 11:55:00,242.11,242.16,242.06,242.12,11312.0,229.0386,229.0859,228.9913,229.048,11312.0
2021-11-19 12:00:00,242.13,242.18,242.12,242.14,10347.0,229.0575,229.1048,229.048,229.067,10347.0
2021-11-19 12:05:00,242.18,242.22,242.15,242.2,17750.0,229.1048,229.1426,229.0764,229.1237,17750.0
2021-11-19 12:10:00,242.19,242.38,242.19,242.38,12686.0,229.1143,229.294,229.1143,229.294,12686.0
2021-11-19 12:15:00,242.38,242.38,242.23,242.27,13804.0,229.294,229.294,229.1521,229.1899,13804.0
2021-11-19 12:20:00,242.25,242.34,242.23,242.34,10229.0,229.171,229.2562,229.1521,229.2562,10229.0
2021-11-19 12:25:00,242.32,242.38,242.32,242.36,12090.0,229.2372,229.294,229.2372,229.2751,12090.0
2021-11-19 12:30:00,242.37,242.47,242.35,242.45,24427.0,229.2845,229.3791,229.2656,229.3602,24427.0
2021-11-19 12:35:00,242.48,242.62,242.48,242.49,15590.0,229.3886,229.5211,229.3886,229.3981,15590.0
2021-11-19 12:40:00,242.5,242.51,242.3,242.38,112703.0,229.4075,229.417,229.2183,229.294,112703.0
2021-11-19 12:45:00,242.38,242.4,242.29,242.34,17364.0,229.294,229.3129,229.2089,229.2562,17364.0
2021-11-19 12:50:00,242.33,242.46,242.31,242.42,8548.0,229.2467,229.3697,229.2278,229.3318,8548.0
2021-11-19 12:55:00,242.44,242.46,242.35,242.35,12536.0,229.3508,229.3697,229.2656,229.2656,12536.0
2021-11-19 13:00:00,242.35,242.35,242.27,242.32,10117.0,229.2656,229.2656,229.1899,229.2372,10117.0
2021-11-19 13:05:00,242.33,242.38,242.32,242.35,10841.0,229.2467,229.294,229.2372,229.2656,10841.0
2021-11-19 13:10:00,242.35,242.38,242.12,242.22,14918.0,229.2656,229.294,229.048,229.1426,14918.0
2021-11-19 13:15:00,242.24,242.24,242.04,242.14,21903.0,229.1616,229.1616,228.9724,229.067,21903.0
2021-11-19 13:20:00,242.12,242.13,242.05,242.06,12890.0,229.048,229.0575,228.9818,228.9913,12890.0
2021-11-19 13:25:00,242.07,242.08,241.75,241.77,51605.0,229.0007,229.0102,228.698,228.7169,51605.0
2021-11-19 13:30:00,241.74,241.82,241.7,241.73,16931.0,228.6886,228.7642,228.6507,228.6791,16931.0
2021-11-19 13:35:00,241.75,241.75,241.46,241.52,17261.0,228.698,228.698,228.4237,228.4804,17261.0
2021-11-19 13:40:00,241.49,241.59,241.37,241.59,20151.0,228.4521,228.5467,228.3385,228.5467,20151.0
2021-11-19 13:45:00,241.59,241.59,241.43,241.55,19533.0,228.5467,228.5467,228.3953,228.5088,19533.0
2021-11-19 13:50:00,241.57,241.78,241.56,241.78,18335.0,228.5277,228.7264,228.5183,228.7264,18335.0
2021-11-19 13:55:00,241.78,241.87,241.76,241.86,17962.0,228.7264,228.8115,228.7075,228.8021,17962.0
2021-11-19 14:00:00,241.87,241.89,241.8,241.83,11927.0,228.8115,228.8305,228.7453,228.7737,11927.0
2021-11-19 14:05:00,241.82,241.93,241.82,241.92,6892.0,228.7642,228.8683,228.7642,228.8588,6892.0
2021-11-19 14:10:00,241.9,241.96,241.85,241.91,28976.0,228.8399,228.8967,228.7926,228.8494,28976.0
2021-11-19 14:15:00,241.93,242.02,241.91,241.94,13985.0,228.8683,228.9534,228.8494,228.8778,13985.0
2021-11-19 14:20:00,241.95,242.01,241.95,241.99,7378.0,228.8872,228.944,228.8872,228.9251,7378.0
2021-11-19 14:25:00,242.0,242.01,241.82,241.83,11181.0,228.9345,228.944,228.7642,228.7737,11181.0
2021-11-19 14:30:00,241.81,241.89,241.62,241.71,11835.0,228.7548,228.8305,228.575,228.6602,11835.0
2021-11-19 14:35:00,241.71,241.79,241.68,241.74,23799.0,228.6602,228.7359,228.6318,228.6886,23799.0
2021-11-19 14:40:00,241.74,241.82,241.71,241.77,44669.0,228.6886,228.7642,228.6602,228.7169,44669.0
2021-11-19 14:45:00,241.74,241.78,241.69,241.72,12526.0,228.6886,228.7264,228.6413,228.6696,12526.0
2021-11-19 14:50:00,241.73,241.81,241.71,241.81,40334.0,228.6791,228.7548,228.6602,228.7548,40334.0
2021-11-19 14:55:00,241.8,241.82,241.7,241.72,15182.0,228.7453,228.7642,228.6507,228.6696,15182.0
2021-11-19 15:00:00,241.71,241.81,241.66,241.66,25530.0,228.6602,228.7548,228.6129,228.6129,25530.0
2021-11-19 15:05:00,241.68,241.72,241.61,241.72,41867.0,228.6318,228.6696,228.5656,228.6696,41867.0
2021-11-19 15:10:00,241.7,241.71,241.55,241.56,20496.0,228.6507,228.6602,228.5088,228.5183,20496.0
2021-11-19 15:15:00,241.56,241.59,241.46,241.54,22399.0,228.5183,228.5467,228.4237,228.4994,22399.0
2021-11-19 15:20:00,241.55,241.61,241.49,241.61,17860.0,228.5088,228.5656,228.4521,228.5656,17860.0
2021-11-19 15:25:00,241.62,241.66,241.55,241.64,57711.0,228.575,228.6129,228.5088,228.594,57711.0
2021-11-19 15:30:00,241.62,241.66,241.58,241.63,45849.0,228.575,228.6129,228.5372,228.5845,45849.0
2021-11-19 15:35:00,241.63,241.69,241.52,241.55,28755.0,228.5845,228.6413,228.4804,228.5088,28755.0
2021-11-19 15:40:00,241.55,241.55,241.42,241.43,18359.0,228.5088,228.5088,228.3858,228.3953,18359.0
2021-11-19 15:45:00,241.43,241.55,241.33,241.53,23714.0,228.3953,228.5088,228.3007,228.4899,23714.0
2021-11-19 15:50:00,241.52,241.55,241.35,241.4,30108.0,228.4804,228.5088,228.3196,228.3669,30108.0
2021-11-19 15:55:00,241.39,241.67,241.33,241.49,144103.0,228.3575,228.6223,228.3007,228.4521,144103.0
2021-11-22 09:30:00,242.34,242.66,242.34,242.46,167133.0,229.2562,229.5589,229.2562,229.3697,167133.0
2021-11-22 09:35:00,242.47,242.68,242.45,242.5,48177.0,229.3791,229.5778,229.3602,229.4075,48177.0
2021-11-22 09:40:00,242.54,242.6,242.31,242.6,73323.0,229.4454,229.5021,229.2278,229.5021,73323.0
2021-11-22 09:45:00,242.62,243.04,242.5,243.02,251218.0,229.5211,229.9184,229.4075,229.8995,251218.0
2021-11-22 09:50:00,243.04,243.2,242.91,243.13,48455.0,229.9184,230.0697,229.7954,230.0035,48455.0
2021-11-22 09:55:00,243.19,243.28,243.04,243.13,27819.0,230.0603,230.1454,229.9184,230.0035,27819.0
2021-11-22 10:00:00,243.17,243.57,243.17,243.4,68869.0,230.0414,230.4198,230.0414,230.2589,68869.0
2021-11-22 10:05:00,243.41,243.45,243.32,243.45,21002.0,230.2684,230.3062,230.1833,230.3062,21002.0
2021-11-22 10:10:00,243.45,243.52,243.4,243.45,68308.0,230.3062,230.3725,230.2589,230.3062,68308.0
2021-11-22 10:15:00,243.45,243.6,243.45,243.46,63627.0,230.3062,230.4481,230.3062,230.3157,63627.0
2021-11-22 10:20:00,243.45,243.55,243.45,243.53,33538.0,230.3062,230.4008,230.3062,230.3819,33538.0
2021-11-22 10:25:00,243.53,243.54,243.31,243.34,29844.0,230.3819,230.3914,230.1738,230.2022,29844.0
2021-11-22 10:30:00,243.36,243.54,243.36,243.53,28918.0,230.2211,230.3914,230.2211,230.3819,28918.0
2021-11-22 10:35:00,243.5,243.51,243.35,243.36,28055.0,230.3535,230.363,230.2116,230.2211,28055.0
2021-11-22 10:40:00,243.34,243.38,243.31,243.34,24947.0,230.2022,230.24,230.1738,230.2022,24947.0
2021-11-22 10:45:00,243.32,243.32,243.16,243.21,28184.0,230.1833,230.1833,230.0319,230.0792,28184.0
2021-11-22 10:50:00,243.19,243.25,243.11,243.11,37426.0,230.0603,230.117,229.9846,229.9846,37426.0
2021-11-22 10:55:00,243.12,243.14,242.96,243.06,31719.0,229.9941,230.013,229.8427,229.9373,31719.0
2021-11-22 11:00:00,243.09,243.1,242.82,242.82,40058.0,229.9657,229.9751,229.7103,229.7103,40058.0
2021-11-22 11:05:00,242.81,242.85,242.67,242.7,62082.0,229.7008,229.7386,229.5684,229.5967,62082.0
2021-11-22 11:10:00,242.71,242.85,242.69,242.82,38853.0,229.6062,229.7386,229.5873,229.7103,38853.0
2021-11-22 11:15:00,242.8,242.83,242.71,242.72,44339.0,229.6913,229.7197,229.6062,229.6157,44339.0
2021-11-22 11:20:00,242.7,242.85,242.67,242.81,45978.0,229.5967,229.7386,229.5684,229.7008,45978.0
2021-11-22 11:25:00,242.8,242.8,242.59,242.65,21090.0,229.6913,229.6913,229.4927,229.5494,21090.0
2021-11-22 11:30:00,242.66,242.71,242.57,242.67,21898.0,229.5589,229.6062,229.4737,229.5684,21898.0
2021-11-22 11:35:00,242.7,242.74,242.57,242.61,57260.0,229.5967,229.6346,229.4737,229.5116,57260.0
2021-11-22 11:40:00,242.59,242.61,242.32,242.37,28094.0,229.4927,229.5116,229.2372,229.2845,28094.0
2021-11-22 11:45:00,242.37,242.44,242.06,242.11,27558.0,229.2845,229.3508,228.9913,229.0386,27558.0
2021-11-22 11:50:00,242.12,242.15,241.48,241.48,40745.0,229.048,229.0764,228.4426,228.4426,40745.0
2021-11-22 11:55:00,241.5,241.51,240.89,241.38,67778.0,228.4615,228.471,227.8845,228.348,67778.0
2021-11-22 12:00:00,241.33,241.69,241.15,241.49,47132.0,228.3007,228.6413,228.1304,228.4521,47132.0
2021-11-22 12:05:00,241.45,241.57,241.36,241.4,59283.0,228.4142,228.5277,228.3291,228.3669,59283.0
2021-11-22 12:10:00,241.4,241.58,241.36,241.4,275523.0,228.3669,228.5372,228.3291,228.3669,275523.0
2021-11-22 12:15:00,241.49,241.64,241.27,241.38,37423.0,228.4521,228.594,228.2439,228.348,37423.0
2021-11-22 12:20:00,241.42,241.43,241.18,241.18,15796.0,228.3858,228.3953,228.1588,228.1588,15796.0
2021-11-22 12:25:00,241.23,241.6,241.2,241.56,36924.0,228.2061,228.5561,228.1777,228.5183,36924.0
2021-11-22 12:30:00,241.54,241.74,241.5,241.71,51981.0,228.4994,228.6886,228.4615,228.6602,51981.0
2021-11-22 12:35:00,241.69,241.87,241.6,241.84,39602.0,228.6413,228.8115,228.5561,228.7832,39602.0
2021-11-22 12:40:00,241.88,242.04,241.88,242.01,25324.0,228.821,228.9724,228.821,228.944,25324.0
2021-11-22 12:45:00,242.01,242.05,241.9,241.99,19684.0,228.944,228.9818,228.8399,228.9251,19684.0
2021-11-22 12:50:00,241.99,241.99,241.72,241.73,12826.0,228.9251,228.9251,228.6696,228.6791,12826.0
2021-11-22 12:55:00,241.73,241.95,241.68,241.83,16705.0,228.6791,228.8872,228.6318,228.7737,16705.0
2021-11-22 13:00:00,241.81,241.83,241.63,241.71,22285.0,228.7548,228.7737,228.5845,228.6602,22285.0
2021-11-22 13:05:00,241.75,241.81,241.64,241.65,61064.0,228.698,228.7548,228.594,228.6034,61064.0
2021-11-22 13:10:00,241.7,241.83,241.7,241.77,14587.0,228.6507,228.7737,228.6507,228.7169,14587.0
2021-11-22 13:15:00,241.81,241.98,241.8,241.97,9781.0,228.7548,228.9156,228.7453,228.9061,9781.0
2021-11-22 13:20:00,241.95,242.05,241.93,242.02,7889.0,228.8872,228.9818,228.8683,228.9534,7889.0
2021-11-22 13:25:00,242.04,242.05,241.88,241.95,15961.0,228.9724,228.9818,228.821,228.8872,15961.0
2021-11-22 13:30:00,241.97,242.09,241.97,242.0,8803.0,228.9061,229.0197,228.9061,228.9345,8803.0
2021-11-22 13:35:00,241.98,242.07,241.94,241.95,23410.0,228.9156,229.0007,228.8778,228.8872,23410.0
2021-11-22 13:40:00,241.95,242.01,241.83,242.0,20549.0,228.8872,228.944,228.7737,228.9345,20549.0
2021-11-22 13:45:00,242.0,242.0,241.9,241.9,20663.0,228.9345,228.9345,228.8399,228.8399,20663.0
2021-11-22 13:50:00,241.91,241.98,241.91,241.92,11477.0,228.8494,228.9156,228.8494,228.8588,11477.0
2021-11-22 13:55:00,241.93,241.96,241.83,241.86,15626.0,228.8683,228.8967,228.7737,228.8021,15626.0
2021-11-22 14:00:00,241.82,242.19,241.8,242.19,18403.0,228.7642,229.1143,228.7453,229.1143,18403.0
2021-11-22 14:05:00,242.19,242.19,242.04,242.06,11171.0,229.1143,229.1143,228.9724,228.9913,11171.0
2021-11-22 14:10:00,242.03,242.12,241.99,242.12,7344.0,228.9629,229.048,228.9251,229.048,7344.0
2021-11-22 14:15:00,242.1,242.15,242.03,242.05,13303.0,229.0291,229.0764,228.9629,228.9818,13303.0
2021-11-22 14:20:00,242.06,242.13,242.0,242.09,9112.0,228.9913,229.0575,228.9345,229.0197,9112.0
2021-11-22 14:25:00,242.05,242.06,241.95,242.04,17969.0,228.9818,228.9913,228.8872,228.9724,17969.0
2021-11-22 14:30:00,242.05,242.22,242.01,242.11,19298.0,228.9818,229.1426,228.944,229.0386,19298.0
2021-11-22 14:35:00,242.11,242.27,242.11,242.25,69865.0,229.0386,229.1899,229.0386,229.171,69865.0
2021-11-22 14:40:00,242.25,242.3,242.19,242.28,17992.0,229.171,229.2183,229.1143,229.1994,17992.0
2021-11-22 14:45:00,242.28,242.43,242.25,242.4,9891.0,229.1994,229.3413,229.171,229.3129,9891.0
2021-11-22 14:50:00,242.36,242.54,242.35,242.53,16748.0,229.2751,229.4454,229.2656,229.4359,16748.0
2021-11-22 14:55:00,242.54,242.54,242.44,242.51,30324.0,229.4454,229.4454,229.3508,229.417,30324.0
2021-11-22 15:00:00,242.53,242.74,242.42,242.68,27520.0,229.4359,229.6346,229.3318,229.5778,27520.0
2021-11-22 15:05:00,242.67,242.74,242.61,242.73,22301.0,229.5684,229.6346,229.5116,229.6251,22301.0
2021-11-22 15:10:00,242.74,242.85,242.61,242.62,26506.0,229.6346,229.7386,229.5116,229.5211,26506.0
2021-11-22 15:15:00,242.61,242.65,242.45,242.46,35816.0,229.5116,229.5494,229.3602,229.3697,35816.0
2021-11-22 15:20:00,242.46,242.55,242.41,242.46,46110.0,229.3697,229.4548,229.3224,229.3697,46110.0
2021-11-22 15:25:00,242.48,242.49,242.24,242.26,16522.0,229.3886,229.3981,229.1616,229.1805,16522.0
2021-11-22 15:30:00,242.24,242.3,242.18,242.25,27749.0,229.1616,229.2183,229.1048,229.171,27749.0
2021-11-22 15:35:00,242.24,242.31,242.03,242.05,42276.0,229.1616,229.2278,228.9629,228.9818,42276.0
2021-11-22 15:40:00,242.05,242.11,241.61,241.62,60198.0,228.9818,229.0386,228.5656,228.575,60198.0
2021-11-22 15:45:00,241.6,241.77,241.35,241.41,39956.0,228.5561,228.7169,228.3196,228.3764,39956.0
2021-11-22 15:50:00,241.36,241.36,240.7,240.7,64678.0,228.3291,228.3291,227.7047,227.7047,64678.0
2021-11-22 15:55:00,240.68,240.75,240.25,240.31,86738.0,227.6858,227.752,227.279,227.3358,86738.0
2021-11-23 09:30:00,240.1,240.26,239.68,239.68,153206.0,227.1371,227.2885,226.7398,226.7398,153206.0
2021-11-23 09:35:00,239.68,240.01,239.5,239.92,53313.0,226.7398,227.052,226.5695,226.9668,53313.0
2021-11-23 09:40:00,239.87,240.48,239.87,240.4,66190.0,226.9195,227.4966,226.9195,227.4209,66190.0
2021-11-23 09:45:00,240.42,240.88,240.41,240.74,93111.0,227.4398,227.875,227.4304,227.7426,93111.0
2021-11-23 09:50:00,240.74,240.97,240.66,240.97,72897.0,227.7426,227.9601,227.6669,227.9601,72897.0
2021-11-23 09:55:00,240.97,241.1,240.85,240.88,18754.0,227.9601,228.0831,227.8466,227.875,18754.0
2021-11-23 10:00:00,240.81,240.88,240.44,240.56,42062.0,227.8088,227.875,227.4587,227.5723,42062.0
2021-11-23 10:05:00,240.55,240.64,239.77,239.81,46638.0,227.5628,227.6479,226.8249,226.8628,46638.0
2021-11-23 10:10:00,239.87,240.13,239.7,239.86,66113.0,226.9195,227.1655,226.7587,226.9101,66113.0
2021-11-23 10:15:00,239.96,240.14,239.86,239.98,22125.0,227.0047,227.1749,226.9101,227.0236,22125.0
2021-11-23 10:20:00,240.04,240.04,239.79,239.83,41313.0,227.0803,227.0803,226.8438,226.8817,41313.0
2021-11-23 10:25:00,239.84,239.89,239.3,239.33,52761.0,226.8911,226.9384,226.3803,226.4087,52761.0
2021-11-23 10:30:00,239.25,239.67,239.25,239.35,39552.0,226.333,226.7303,226.333,226.4276,39552.0
2021-11-23 10:35:00,239.38,239.44,239.09,239.2,47908.0,226.456,226.5127,226.1816,226.2857,47908.0
2021-11-23 10:40:00,239.2,239.36,239.12,239.13,76292.0,226.2857,226.4371,226.21,226.2195,76292.0
2021-11-23 10:45:00,239.13,239.44,239.12,239.25,34097.0,226.2195,226.5127,226.21,226.333,34097.0
2021-11-23 10:50:00,239.26,239.37,238.92,238.93,97675.0,226.3425,226.4465,226.0208,226.0303,97675.0
2021-11-23 10:55:00,238.93,238.93,238.55,238.57,59505.0,226.0303,226.0303,225.6708,225.6897,59505.0
2021-11-23 11:00:00,238.59,238.75,238.23,238.56,88159.0,225.7086,225.86,225.3681,225.6802,88159.0
2021-11-23 11:05:00,238.55,238.78,238.45,238.77,46508.0,225.6708,225.8884,225.5762,225.8789,46508.0
2021-11-23 11:10:00,238.76,239.19,238.76,239.09,44788.0,225.8695,226.2762,225.8695,226.1816,44788.0
2021-11-23 11:15:00,239.09,239.41,239.08,239.22,36011.0,226.1816,226.4844,226.1722,226.3046,36011.0
2021-11-23 11:20:00,239.22,239.29,239.14,239.29,17590.0,226.3046,226.3708,226.2289,226.3708,17590.0
2021-11-23 11:25:00,239.29,239.62,239.27,239.42,24131.0,226.3708,226.683,226.3519,226.4938,24131.0
2021-11-23 11:30:00,239.36,239.71,239.18,239.18,30157.0,226.4371,226.7682,226.2668,226.2668,30157.0
2021-11-23 11:35:00,239.23,239.5,239.03,239.39,22650.0,226.3141,226.5695,226.1249,226.4654,22650.0
2021-11-23 11:40:00,239.46,239.58,239.14,239.15,51914.0,226.5317,226.6452,226.2289,226.2384,51914.0
2021-11-23 11:45:00,239.2,239.73,239.11,239.61,28534.0,226.2857,226.7871,226.2006,226.6736,28534.0
2021-11-23 11:50:00,239.6,239.67,239.26,239.26,12604.0,226.6641,226.7303,226.3425,226.3425,12604.0
2021-11-23 11:55:00,239.31,239.42,239.23,239.25,19903.0,226.3898,226.4938,226.3141,226.333,19903.0
2021-11-23 12:00:00,239.19,239.33,238.8,238.84,68101.0,226.2762,226.4087,225.9073,225.9451,68101.0
2021-11-23 12:05:00,238.87,239.06,238.82,238.99,19578.0,225.9735,226.1533,225.9262,226.087,19578.0
2021-11-23 12:10:00,239.04,239.18,238.76,238.77,20856.0,226.1343,226.2668,225.8695,225.8789,20856.0
2021-11-23 12:15:00,238.83,239.08,238.81,239.06,13148.0,225.9357,226.1722,225.9168,226.1533,13148.0
2021-11-23 12:20:00,239.05,239.4,239.05,239.38,8424.0,226.1438,226.4749,226.1438,226.456,8424.0
2021-11-23 12:25:00,239.42,239.54,239.3,239.39,17332.0,226.4938,226.6073,226.3803,226.4654,17332.0
2021-11-23 12:30:00,239.46,239.57,239.3,239.34,14370.0,226.5317,226.6357,226.3803,226.4181,14370.0
2021-11-23 12:35:00,239.35,239.52,239.35,239.38,15749.0,226.4276,226.5884,226.4276,226.456,15749.0
2021-11-23 12:40:00,239.37,239.47,239.11,239.19,14777.0,226.4465,226.5411,226.2006,226.2762,14777.0
2021-11-23 12:45:00,239.15,239.35,239.08,239.2,17748.0,226.2384,226.4276,226.1722,226.2857,17748.0
2021-11-23 12:50:00,239.16,239.3,239.07,239.08,9476.0,226.2479,226.3803,226.1627,226.1722,9476.0
2021-11-23 12:55:00,239.08,239.12,238.85,238.95,29528.0,226.1722,226.21,225.9546,226.0492,29528.0
2021-11-23 13:00:00,238.94,239.26,238.85,239.11,28642.0,226.0397,226.3425,225.9546,226.2006,28642.0
2021-11-23 13:05:00,239.06,239.17,238.97,238.98,14441.0,226.1533,226.2573,226.0681,226.0776,14441.0
2021-11-23 13:10:00,238.91,239.0,238.84,238.98,6212.0,226.0114,226.0965,225.9451,226.0776,6212.0
2021-11-23 13:15:00,239.06,239.11,238.71,238.71,19289.0,226.1533,226.2006,225.8221,225.8221,19289.0
2021-11-23 13:20:00,238.74,239.0,238.74,238.92,10286.0,225.8505,226.0965,225.8505,226.0208,10286.0
2021-11-23 13:25:00,238.89,239.1,238.82,238.86,10647.0,225.9924,226.1911,225.9262,225.9641,10647.0
2021-11-23 13:30:00,238.86,238.88,238.68,238.71,20969.0,225.9641,225.983,225.7938,225.8221,20969.0
2021-11-23 13:35:00,238.74,238.86,238.63,238.79,17933.0,225.8505,225.9641,225.7465,225.8978,17933.0
2021-11-23 13:40:00,238.76,238.88,238.69,238.7,16374.0,225.8695,225.983,225.8032,225.8127,16374.0
2021-11-23 13:45:00,238.7,239.22,238.7,239.09,29252.0,225.8127,226.3046,225.8127,226.1816,29252.0
2021-11-23 13:50:00,239.09,239.6,239.09,239.6,16210.0,226.1816,226.6641,226.1816,226.6641,16210.0
2021-11-23 13:55:00,239.61,239.63,239.23,239.32,15179.0,226.6736,226.6925,226.3141,226.3992,15179.0
2021-11-23 14:00:00,239.28,239.48,239.19,239.19,25892.0,226.3614,226.5506,226.2762,226.2762,25892.0
2021-11-23 14:05:00,239.18,239.44,239.17,239.32,14845.0,226.2668,226.5127,226.2573,226.3992,14845.0
2021-11-23 14:10:00,239.34,239.42,239.27,239.3,28414.0,226.4181,226.4938,226.3519,226.3803,28414.0
2021-11-23 14:15:00,239.31,239.31,238.9,238.9,14621.0,226.3898,226.3898,226.0019,226.0019,14621.0
2021-11-23 14:20:00,238.98,239.27,238.95,239.15,18934.0,226.0776,226.3519,226.0492,226.2384,18934.0
2021-11-23 14:25:00,239.14,239.32,239.13,239.2,18415.0,226.2289,226.3992,226.2195,226.2857,18415.0
2021-11-23 14:30:00,239.22,239.33,238.92,238.98,12656.0,226.3046,226.4087,226.0208,226.0776,12656.0
2021-11-23 14:35:00,239.03,239.36,239.02,239.18,10523.0,226.1249,226.4371,226.1154,226.2668,10523.0
2021-11-23 14:40:00,239.2,239.36,239.15,239.34,23391.0,226.2857,226.4371,226.2384,226.4181,23391.0
2021-11-23 14:45:00,239.36,239.89,239.34,239.86,22766.0,226.4371,226.9384,226.4181,226.9101,22766.0
2021-11-23 14:50:00,239.88,240.1,239.62,239.99,24470.0,226.929,227.1371,226.683,227.033,24470.0
2021-11-23 14:55:00,239.95,240.09,239.82,239.97,228858.0,226.9952,227.1276,226.8722,227.0141,228858.0
2021-11-23 15:00:00,239.96,240.0,239.69,239.84,16730.0,227.0047,227.0425,226.7492,226.8911,16730.0
2021-11-23 15:05:00,239.86,240.19,239.85,240.09,16383.0,226.9101,227.2222,226.9006,227.1276,16383.0
2021-11-23 15:10:00,240.13,240.13,239.96,240.07,12603.0,227.1655,227.1655,227.0047,227.1087,12603.0
2021-11-23 15:15:00,240.08,240.19,239.84,239.88,32489.0,227.1182,227.2222,226.8911,226.929,32489.0
2021-11-23 15:20:00,239.9,239.95,239.75,239.93,21456.0,226.9479,226.9952,226.806,226.9763,21456.0
2021-11-23 15:25:00,239.94,240.11,239.83,239.83,69543.0,226.9857,227.1466,226.8817,226.8817,69543.0
2021-11-23 15:30:00,239.81,240.13,239.81,239.94,35836.0,226.8628,227.1655,226.8628,226.9857,35836.0
2021-11-23 15:35:00,239.99,240.27,239.85,240.15,25164.0,227.033,227.2979,226.9006,227.1844,25164.0
2021-11-23 15:40:00,240.2,240.35,240.16,240.24,45161.0,227.2317,227.3736,227.1939,227.2695,45161.0
2021-11-23 15:45:00,240.25,240.32,240.05,240.09,49866.0,227.279,227.3452,227.0898,227.1276,49866.0
2021-11-23 15:50:00,240.11,240.6,240.11,240.43,43262.0,227.1466,227.6101,227.1466,227.4493,43262.0
2021-11-23 15:55:00,240.4,240.49,240.27,240.39,48322.0,227.4209,227.506,227.2979,227.4114,48322.0
2021-11-24 09:30:00,239.14,239.2,238.62,238.87,131452.0,226.2289,226.2857,225.737,225.9735,131452.0
2021-11-24 09:35:00,238.98,239.44,238.91,238.93,66105.0,226.0776,226.5127,226.0114,226.0303,66105.0
2021-11-24 09:40:00,238.8,239.01,238.7,238.84,67692.0,225.9073,226.106,225.8127,225.9451,67692.0
2021-11-24 09:45:00,238.81,239.11,238.64,238.84,34522.0,225.9168,226.2006,225.7559,225.9451,34522.0
2021-11-24 09:50:00,238.84,239.16,238.7,238.9,16943.0,225.9451,226.2479,225.8127,226.0019,16943.0
2021-11-24 09:55:00,238.93,239.34,238.9,239.31,21884.0,226.0303,226.4181,226.0019,226.3898,21884.0
2021-11-24 10:00:00,239.26,239.83,239.0,239.76,67077.0,226.3425,226.8817,226.0965,226.8155,67077.0
2021-11-24 10:05:00,239.79,239.89,239.47,239.49,61531.0,226.8438,226.9384,226.5411,226.56,61531.0
2021-11-24 10:10:00,239.49,239.6,239.21,239.52,34512.0,226.56,226.6641,226.2952,226.5884,34512.0
2021-11-24 10:15:00,239.54,239.64,239.43,239.55,18613.0,226.6073,226.7019,226.5033,226.6168,18613.0
2021-11-24 10:20:00,239.56,239.92,239.49,239.83,24256.0,226.6263,226.9668,226.56,226.8817,24256.0
2021-11-24 10:25:00,239.78,240.12,239.78,240.06,28757.0,226.8344,227.156,226.8344,227.0993,28757.0
2021-11-24 10:30:00,240.12,240.12,239.95,239.98,45831.0,227.156,227.156,226.9952,227.0236,45831.0
2021-11-24 10:35:00,240.01,240.24,239.98,240.22,10826.0,227.052,227.2695,227.0236,227.2506,10826.0
2021-11-24 10:40:00,240.18,240.22,239.84,239.88,15228.0,227.2128,227.2506,226.8911,226.929,15228.0
2021-11-24 10:45:00,239.88,239.92,239.72,239.89,14888.0,226.929,226.9668,226.7776,226.9384,14888.0
2021-11-24 10:50:00,239.95,240.13,239.95,240.05,21761.0,226.9952,227.1655,226.9952,227.0898,21761.0
2021-11-24 10:55:00,240.08,240.18,240.0,240.04,17301.0,227.1182,227.2128,227.0425,227.0803,17301.0
2021-11-24 11:00:00,240.04,240.11,239.8,239.93,18885.0,227.0803,227.1466,226.8533,226.9763,18885.0
2021-11-24 11:05:00,239.93,240.18,239.93,240.16,53202.0,226.9763,227.2128,226.9763,227.1939,53202.0
2021-11-24 11:10:00,240.18,240.34,240.17,240.32,28353.0,227.2128,227.3641,227.2033,227.3452,28353.0
2021-11-24 11:15:00,240.33,240.45,240.29,240.44,15327.0,227.3547,227.4682,227.3168,227.4587,15327.0
2021-11-24 11:20:00,240.48,240.61,240.45,240.57,20724.0,227.4966,227.6196,227.4682,227.5817,20724.0
2021-11-24 11:25:00,240.59,240.61,240.45,240.61,23263.0,227.6006,227.6196,227.4682,227.6196,23263.0
2021-11-24 11:30:00,240.62,240.72,240.4,240.4,14140.0,227.629,227.7236,227.4209,227.4209,14140.0
2021-11-24 11:35:00,240.42,240.47,240.32,240.39,22150.0,227.4398,227.4871,227.3452,227.4114,22150.0
2021-11-24 11:40:00,240.39,240.54,240.35,240.53,9872.0,227.4114,227.5533,227.3736,227.5439,9872.0
2021-11-24 11:45:00,240.5,240.69,240.49,240.66,14633.0,227.5155,227.6953,227.506,227.6669,14633.0
2021-11-24 11:50:00,240.68,240.7,240.57,240.57,16484.0,227.6858,227.7047,227.5817,227.5817,16484.0
2021-11-24 11:55:00,240.56,240.6,240.38,240.45,11123.0,227.5723,227.6101,227.402,227.4682,11123.0
2021-11-24 12:00:00,240.42,240.48,240.35,240.47,20724.0,227.4398,227.4966,227.3736,227.4871,20724.0
2021-11-24 12:05:00,240.46,240.49,240.3,240.36,31839.0,227.4777,227.506,227.3263,227.3831,31839.0
2021-11-24 12:10:00,240.39,240.58,240.38,240.54,10696.0,227.4114,227.5912,227.402,227.5533,10696.0
2021-11-24 12:15:00,240.55,240.55,240.33,240.4,9718.0,227.5628,227.5628,227.3547,227.4209,9718.0
2021-11-24 12:20:00,240.35,240.37,240.21,240.32,10635.0,227.3736,227.3925,227.2412,227.3452,10635.0
2021-11-24 12:25:00,240.25,240.26,240.2,240.24,10040.0,227.279,227.2885,227.2317,227.2695,10040.0
2021-11-24 12:30:00,240.28,240.35,240.27,240.34,14838.0,227.3074,227.3736,227.2979,227.3641,14838.0
2021-11-24 12:35:00,240.38,240.51,240.38,240.49,15633.0,227.402,227.525,227.402,227.506,15633.0
2021-11-24 12:40:00,240.48,240.53,240.41,240.5,4191.0,227.4966,227.5439,227.4304,227.5155,4191.0
2021-11-24 12:45:00,240.5,240.63,240.49,240.63,7382.0,227.5155,227.6385,227.506,227.6385,7382.0
2021-11-24 12:50:00,240.64,240.68,240.54,240.64,12138.0,227.6479,227.6858,227.5533,227.6479,12138.0
2021-11-24 12:55:00,240.66,240.71,240.64,240.69,4067.0,227.6669,227.7142,227.6479,227.6953,4067.0
2021-11-24 13:00:00,240.66,240.88,240.66,240.68,8618.0,227.6669,227.875,227.6669,227.6858,8618.0
2021-11-24 13:05:00,240.7,240.82,240.67,240.78,8540.0,227.7047,227.8182,227.6763,227.7804,8540.0
2021-11-24 13:10:00,240.8,240.88,240.77,240.81,25166.0,227.7993,227.875,227.7709,227.8088,25166.0
2021-11-24 13:15:00,240.85,240.88,240.79,240.82,5283.0,227.8466,227.875,227.7899,227.8182,5283.0
2021-11-24 13:20:00,240.82,240.92,240.78,240.92,8887.0,227.8182,227.9128,227.7804,227.9128,8887.0
2021-11-24 13:25:00,240.91,240.94,240.82,240.84,14578.0,227.9034,227.9318,227.8182,227.8372,14578.0
2021-11-24 13:30:00,240.88,240.88,240.81,240.82,9412.0,227.875,227.875,227.8088,227.8182,9412.0
2021-11-24 13:35:00,240.8,240.89,240.67,240.74,13671.0,227.7993,227.8845,227.6763,227.7426,13671.0
2021-11-24 13:40:00,240.7,240.81,240.7,240.76,7305.0,227.7047,227.8088,227.7047,227.7615,7305.0
2021-11-24 13:45:00,240.73,240.81,240.7,240.78,5741.0,227.7331,227.8088,227.7047,227.7804,5741.0
2021-11-24 13:50:00,240.74,240.8,240.71,240.73,14685.0,227.7426,227.7993,227.7142,227.7331,14685.0
2021-11-24 13:55:00,240.71,240.71,240.6,240.62,15883.0,227.7142,227.7142,227.6101,227.629,15883.0
2021-11-24 14:00:00,240.6,240.92,240.43,240.51,24617.0,227.6101,227.9128,227.4493,227.525,24617.0
2021-11-24 14:05:00,240.58,240.68,240.21,240.25,17883.0,227.5912,227.6858,227.2412,227.279,17883.0
2021-11-24 14:10:00,240.2,240.2,239.99,240.2,17414.0,227.2317,227.2317,227.033,227.2317,17414.0
2021-11-24 14:15:00,240.25,240.53,240.2,240.52,23611.0,227.279,227.5439,227.2317,227.5344,23611.0
2021-11-24 14:20:00,240.52,240.55,240.41,240.51,7862.0,227.5344,227.5628,227.4304,227.525,7862.0
2021-11-24 14:25:00,240.51,240.54,240.25,240.26,12576.0,227.525,227.5533,227.279,227.2885,12576.0
2021-11-24 14:30:00,240.28,240.49,240.28,240.37,5259.0,227.3074,227.506,227.3074,227.3925,5259.0
2021-11-24 14:35:00,240.42,240.44,240.34,240.4,6094.0,227.4398,227.4587,227.3641,227.4209,6094.0
2021-11-24 14:40:00,240.39,240.63,240.33,240.62,8921.0,227.4114,227.6385,227.3547,227.629,8921.0
2021-11-24 14:45:00,240.64,240.76,240.6,240.61,8199.0,227.6479,227.7615,227.6101,227.6196,8199.0
2021-11-24 14:50:00,240.69,240.78,240.65,240.72,13693.0,227.6953,227.7804,227.6574,227.7236,13693.0
2021-11-24 14:55:00,240.74,240.8,240.69,240.7,9041.0,227.7426,227.7993,227.6953,227.7047,9041.0
2021-11-24 15:00:00,240.71,240.71,240.57,240.68,7766.0,227.7142,227.7142,227.5817,227.6858,7766.0
2021-11-24 15:05:00,240.72,240.99,240.71,240.99,10710.0,227.7236,227.9791,227.7142,227.9791,10710.0
2021-11-24 15:10:00,240.97,241.02,240.9,240.99,14147.0,227.9601,228.0074,227.8939,227.9791,14147.0
2021-11-24 15:15:00,241.04,241.09,240.96,241.04,8895.0,228.0264,228.0737,227.9507,228.0264,8895.0
2021-11-24 15:20:00,241.05,241.14,241.0,241.0,23849.0,228.0358,228.121,227.9885,227.9885,23849.0
2021-11-24 15:25:00,241.08,241.14,241.04,241.13,17925.0,228.0642,228.121,228.0264,228.1115,17925.0
2021-11-24 15:30:00,241.11,241.12,240.86,240.93,16789.0,228.0926,228.102,227.8561,227.9223,16789.0
2021-11-24 15:35:00,240.97,241.16,240.97,241.16,16402.0,227.9601,228.1399,227.9601,228.1399,16402.0
2021-11-24 15:40:00,241.12,241.12,240.92,241.01,10523.0,228.102,228.102,227.9128,227.998,10523.0
2021-11-24 15:45:00,240.98,241.01,240.83,240.89,20022.0,227.9696,227.998,227.8277,227.8845,20022.0
2021-11-24 15:50:00,240.92,241.15,240.88,241.11,20099.0,227.9128,228.1304,227.875,228.0926,20099.0
2021-11-24 15:55:00,241.11,241.16,241.0,241.07,63120.0,228.0926,228.1399,227.9885,228.0547,63120.0
2021-11-26 09:30:00,237.24,237.91,237.1,237.91,235000.0,224.4315,225.0653,224.2991,225.0653,235000.0
2021-11-26 09:35:00,237.94,238.1,237.55,237.69,147821.0,225.0937,225.2451,224.7248,224.8572,147821.0
2021-11-26 09:40:00,237.66,237.77,237.02,237.03,91657.0,224.8288,224.9329,224.2234,224.2329,91657.0
2021-11-26 09:45:00,237.01,237.01,236.43,236.56,117304.0,224.2139,224.2139,223.6652,223.7882,117304.0
2021-11-26 09:50:00,236.53,236.9,236.38,236.78,104786.0,223.7598,224.1099,223.6179,223.9963,104786.0
2021-11-26 09:55:00,236.81,237.07,236.53,236.9,90588.0,224.0247,224.2707,223.7598,224.1099,90588.0
2021-11-26 10:00:00,236.9,236.9,236.14,236.16,208100.0,224.1099,224.1099,223.3909,223.4098,208100.0
2021-11-26 10:05:00,236.18,236.65,236.18,236.27,54115.0,223.4287,223.8734,223.4287,223.5139,54115.0
2021-11-26 10:10:00,236.29,236.32,235.85,235.96,156275.0,223.5328,223.5612,223.1166,223.2206,156275.0
2021-11-26 10:15:00,235.9,236.06,235.43,235.8,130389.0,223.1639,223.3152,222.7192,223.0693,130389.0
2021-11-26 10:20:00,235.82,236.53,235.8,236.33,103060.0,223.0882,223.7598,223.0693,223.5706,103060.0
2021-11-26 10:25:00,236.34,236.58,236.09,236.58,109916.0,223.5801,223.8071,223.3436,223.8071,109916.0
2021-11-26 10:30:00,236.58,236.68,236.17,236.51,77145.0,223.8071,223.9017,223.4193,223.7409,77145.0
2021-11-26 10:35:00,236.55,236.72,236.44,236.53,77212.0,223.7788,223.9396,223.6747,223.7598,77212.0
2021-11-26 10:40:00,236.57,236.7,236.26,236.36,90806.0,223.7977,223.9207,223.5044,223.599,90806.0
2021-11-26 10:45:00,236.35,236.42,236.11,236.37,60153.0,223.5896,223.6558,223.3625,223.6085,60153.0
2021-11-26 10:50:00,236.37,236.44,236.02,236.08,49925.0,223.6085,223.6747,223.2774,223.3341,49925.0
2021-11-26 10:55:00,236.12,236.13,235.83,236.1,86618.0,223.372,223.3814,223.0976,223.3531,86618.0
2021-11-26 11:00:00,236.06,236.07,235.6,235.63,82399.0,223.3152,223.3247,222.8801,222.9084,82399.0
2021-11-26 11:05:00,235.65,236.06,235.64,236.0,86092.0,222.9274,223.3152,222.9179,223.2585,86092.0
2021-11-26 11:10:00,236.0,236.06,235.45,235.48,122877.0,223.2585,223.3152,222.7382,222.7665,122877.0
2021-11-26 11:15:00,235.49,235.53,235.05,235.09,63918.0,222.776,222.8138,222.3598,222.3976,63918.0
2021-11-26 11:20:00,235.13,235.13,234.94,235.05,205749.0,222.4354,222.4354,222.2557,222.3598,205749.0
2021-11-26 11:25:00,235.06,235.37,235.06,235.37,62270.0,222.3692,222.6625,222.3692,222.6625,62270.0
2021-11-26 11:30:00,235.34,235.42,235.13,235.29,51952.0,222.6341,222.7098,222.4354,222.5868,51952.0
2021-11-26 11:35:00,235.29,235.86,235.26,235.86,64366.0,222.5868,223.126,222.5584,223.126,64366.0
2021-11-26 11:40:00,235.86,235.86,235.52,235.72,41713.0,223.126,223.126,222.8044,222.9936,41713.0
2021-11-26 11:45:00,235.71,235.79,235.53,235.53,80878.0,222.9841,223.0598,222.8138,222.8138,80878.0
2021-11-26 11:50:00,235.58,235.69,235.1,235.1,56238.0,222.8611,222.9652,222.4071,222.4071,56238.0
2021-11-26 11:55:00,235.12,235.6,235.11,235.5,105396.0,222.426,222.8801,222.4165,222.7855,105396.0
2021-11-26 12:00:00,235.48,235.74,235.34,235.59,65935.0,222.7665,223.0125,222.6341,222.8706,65935.0
2021-11-26 12:05:00,235.56,236.08,235.53,236.03,54693.0,222.8422,223.3341,222.8138,223.2868,54693.0
2021-11-26 12:10:00,236.0,236.26,235.77,235.91,86275.0,223.2585,223.5044,223.0409,223.1733,86275.0
2021-11-26 12:15:00,235.94,236.01,235.78,235.8,67736.0,223.2017,223.2679,223.0503,223.0693,67736.0
2021-11-26 12:20:00,235.82,236.07,235.73,236.04,85231.0,223.0882,223.3247,223.003,223.2963,85231.0
2021-11-26 12:25:00,236.05,236.48,236.03,236.48,51374.0,223.3058,223.7125,223.2868,223.7125,51374.0
2021-11-26 12:30:00,236.46,236.74,236.4,236.71,91569.0,223.6936,223.9585,223.6369,223.9301,91569.0
2021-11-26 12:35:00,236.72,236.98,236.71,236.82,108284.0,223.9396,224.1856,223.9301,224.0342,108284.0
2021-11-26 12:40:00,236.8,236.84,236.41,236.57,108597.0,224.0153,224.0531,223.6463,223.7977,108597.0
2021-11-26 12:45:00,236.56,236.61,236.0,236.03,108246.0,223.7882,223.8355,223.2585,223.2868,108246.0
2021-11-26 12:50:00,235.98,235.98,235.11,235.11,182043.0,223.2395,223.2395,222.4165,222.4165,182043.0
2021-11-26 12:55:00,235.12,236.22,235.09,235.63,188726.0,222.426,223.4666,222.3976,222.9084,188726.0
2021-11-29 09:30:00,238.48,238.7,237.93,237.96,437121.0,225.6046,225.8127,225.0843,225.1126,437121.0
2021-11-29 09:35:00,237.94,237.95,237.68,237.92,64599.0,225.0937,225.1032,224.8478,225.0748,64599.0
2021-11-29 09:40:00,237.9,237.94,237.68,237.72,78993.0,225.0559,225.0937,224.8478,224.8856,78993.0
2021-11-29 09:45:00,237.75,237.79,237.21,237.37,62198.0,224.914,224.9518,224.4031,224.5545,62198.0
2021-11-29 09:50:00,237.39,237.72,237.32,237.53,41879.0,224.5734,224.8856,224.5072,224.7059,41879.0
2021-11-29 09:55:00,237.54,237.89,237.44,237.73,52781.0,224.7153,225.0464,224.6207,224.8951,52781.0
2021-11-29 10:00:00,237.76,237.93,237.5,237.52,88339.0,224.9234,225.0843,224.6775,224.6964,88339.0
2021-11-29 10:05:00,237.49,237.75,237.35,237.6,57143.0,224.668,224.914,224.5356,224.7721,57143.0
2021-11-29 10:10:00,237.59,237.76,237.42,237.42,108056.0,224.7626,224.9234,224.6018,224.6018,108056.0
2021-11-29 10:15:00,237.4,237.68,237.35,237.65,110598.0,224.5829,224.8478,224.5356,224.8194,110598.0
2021-11-29 10:20:00,237.66,237.68,237.41,237.61,59821.0,224.8288,224.8478,224.5923,224.7815,59821.0
2021-11-29 10:25:00,237.63,237.69,237.06,237.08,48531.0,224.8005,224.8572,224.2612,224.2802,48531.0
2021-11-29 10:30:00,237.1,237.19,236.78,236.96,68310.0,224.2991,224.3842,223.9963,224.1666,68310.0
2021-11-29 10:35:00,237.14,237.29,236.6,236.8,47998.0,224.3369,224.4788,223.8261,224.0153,47998.0
2021-11-29 10:40:00,236.75,236.87,236.52,236.82,31891.0,223.968,224.0815,223.7504,224.0342,31891.0
2021-11-29 10:45:00,236.84,237.0,236.72,236.74,24832.0,224.0531,224.2045,223.9396,223.9585,24832.0
2021-11-29 10:50:00,236.73,237.0,236.63,236.78,24270.0,223.949,224.2045,223.8544,223.9963,24270.0
2021-11-29 10:55:00,236.87,237.09,236.85,237.04,37504.0,224.0815,224.2896,224.0626,224.2423,37504.0
2021-11-29 11:00:00,237.04,237.23,236.9,237.17,43706.0,224.2423,224.4221,224.1099,224.3653,43706.0
2021-11-29 11:05:00,237.16,237.47,237.16,237.4,63368.0,224.3558,224.6491,224.3558,224.5829,63368.0
2021-11-29 11:10:00,237.4,237.5,237.35,237.4,30767.0,224.5829,224.6775,224.5356,224.5829,30767.0
2021-11-29 11:15:00,237.44,237.53,237.3,237.3,24267.0,224.6207,224.7059,224.4883,224.4883,24267.0
2021-11-29 11:20:00,237.32,237.52,237.29,237.49,34874.0,224.5072,224.6964,224.4788,224.668,34874.0
2021-11-29 11:25:00,237.42,237.57,237.22,237.24,28745.0,224.6018,224.7437,224.4126,224.4315,28745.0
2021-11-29 11:30:00,237.28,237.7,237.27,237.4,32898.0,224.4694,224.8667,224.4599,224.5829,32898.0
2021-11-29 11:35:00,237.5,237.75,237.41,237.7,39301.0,224.6775,224.914,224.5923,224.8667,39301.0
2021-11-29 11:40:00,237.7,237.9,237.69,237.86,49866.0,224.8667,225.0559,224.8572,225.018,49866.0
2021-11-29 11:45:00,237.84,238.01,237.79,237.82,52860.0,224.9991,225.1599,224.9518,224.9802,52860.0
2021-11-29 11:50:00,237.81,237.97,237.76,237.85,38261.0,224.9707,225.1221,224.9234,225.0086,38261.0
2021-11-29 11:55:00,237.9,238.04,237.87,238.03,33840.0,225.0559,225.1883,225.0275,225.1789,33840.0
2021-11-29 12:00:00,238.03,238.21,238.02,238.21,54828.0,225.1789,225.3491,225.1694,225.3491,54828.0
2021-11-29 12:05:00,238.28,238.36,238.21,238.24,28868.0,225.4154,225.491,225.3491,225.3775,28868.0
2021-11-29 12:10:00,238.24,238.33,238.1,238.33,64974.0,225.3775,225.4627,225.2451,225.4627,64974.0
2021-11-29 12:15:00,238.31,238.56,238.3,238.55,36031.0,225.4437,225.6802,225.4343,225.6708,36031.0
2021-11-29 12:20:00,238.55,238.78,238.54,238.78,32752.0,225.6708,225.8884,225.6613,225.8884,32752.0
2021-11-29 12:25:00,238.8,238.8,238.63,238.73,27146.0,225.9073,225.9073,225.7465,225.8411,27146.0
2021-11-29 12:30:00,238.8,239.01,238.73,239.01,22029.0,225.9073,226.106,225.8411,226.106,22029.0
2021-11-29 12:35:00,238.98,239.05,238.84,238.91,132587.0,226.0776,226.1438,225.9451,226.0114,132587.0
2021-11-29 12:40:00,238.91,239.03,238.91,239.02,25838.0,226.0114,226.1249,226.0114,226.1154,25838.0
2021-11-29 12:45:00,239.01,239.08,238.95,239.05,25085.0,226.106,226.1722,226.0492,226.1438,25085.0
2021-11-29 12:50:00,239.05,239.05,238.9,238.92,25808.0,226.1438,226.1438,226.0019,226.0208,25808.0
2021-11-29 12:55:00,238.92,239.09,238.92,239.08,18161.0,226.0208,226.1816,226.0208,226.1722,18161.0
2021-11-29 13:00:00,239.05,239.17,239.05,239.12,27374.0,226.1438,226.2573,226.1438,226.21,27374.0
2021-11-29 13:05:00,239.09,239.27,239.07,239.26,24421.0,226.1816,226.3519,226.1627,226.3425,24421.0
2021-11-29 13:10:00,239.25,239.28,239.03,239.06,22941.0,226.333,226.3614,226.1249,226.1533,22941.0
2021-11-29 13:15:00,239.08,239.12,238.83,238.93,29472.0,226.1722,226.21,225.9357,226.0303,29472.0
2021-11-29 13:20:00,238.93,238.97,238.82,238.85,19557.0,226.0303,226.0681,225.9262,225.9546,19557.0
2021-11-29 13:25:00,238.84,238.94,238.76,238.93,33019.0,225.9451,226.0397,225.8695,226.0303,33019.0
2021-11-29 13:30:00,238.93,239.06,238.91,239.02,17690.0,226.0303,226.1533,226.0114,226.1154,17690.0
2021-11-29 13:35:00,238.98,238.99,238.65,238.67,21559.0,226.0776,226.087,225.7654,225.7843,21559.0
2021-11-29 13:40:00,238.68,238.8,238.68,238.76,23785.0,225.7938,225.9073,225.7938,225.8695,23785.0
2021-11-29 13:45:00,238.75,238.9,238.73,238.87,18231.0,225.86,226.0019,225.8411,225.9735,18231.0
2021-11-29 13:50:00,238.86,238.87,238.77,238.86,22693.0,225.9641,225.9735,225.8789,225.9641,22693.0
2021-11-29 13:55:00,238.87,239.0,238.85,239.0,36232.0,225.9735,226.0965,225.9546,226.0965,36232.0
2021-11-29 14:00:00,239.0,239.01,238.81,238.93,14740.0,226.0965,226.106,225.9168,226.0303,14740.0
2021-11-29 14:05:00,238.93,239.0,238.86,238.87,9355.0,226.0303,226.0965,225.9641,225.9735,9355.0
2021-11-29 14:10:00,238.9,238.96,238.88,238.93,23899.0,226.0019,226.0587,225.983,226.0303,23899.0
2021-11-29 14:15:00,238.95,238.96,238.77,238.79,15433.0,226.0492,226.0587,225.8789,225.8978,15433.0
2021-11-29 14:20:00,238.85,238.91,238.71,238.78,20257.0,225.9546,226.0114,225.8221,225.8884,20257.0
2021-11-29 14:25:00,238.84,238.87,238.76,238.78,13899.0,225.9451,225.9735,225.8695,225.8884,13899.0
2021-11-29 14:30:00,238.81,238.81,238.63,238.71,54732.0,225.9168,225.9168,225.7465,225.8221,54732.0
2021-11-29 14:35:00,238.71,238.71,238.45,238.56,29768.0,225.8221,225.8221,225.5762,225.6802,29768.0
2021-11-29 14:40:00,238.57,238.79,238.57,238.76,20546.0,225.6897,225.8978,225.6897,225.8695,20546.0
2021-11-29 14:45:00,238.75,238.8,238.66,238.72,51091.0,225.86,225.9073,225.7748,225.8316,51091.0
2021-11-29 14:50:00,238.7,238.86,238.56,238.6,108705.0,225.8127,225.9641,225.6802,225.7181,108705.0
2021-11-29 14:55:00,238.59,238.67,238.56,238.63,13375.0,225.7086,225.7843,225.6802,225.7465,13375.0
2021-11-29 15:00:00,238.7,238.79,238.63,238.66,17616.0,225.8127,225.8978,225.7465,225.7748,17616.0
2021-11-29 15:05:00,238.68,238.77,238.52,238.73,18322.0,225.7938,225.8789,225.6424,225.8411,18322.0
2021-11-29 15:10:00,238.71,238.89,238.69,238.87,19061.0,225.8221,225.9924,225.8032,225.9735,19061.0
2021-11-29 15:15:00,238.88,239.0,238.77,238.84,78069.0,225.983,226.0965,225.8789,225.9451,78069.0
2021-11-29 15:20:00,238.85,238.85,238.65,238.71,23290.0,225.9546,225.9546,225.7654,225.8221,23290.0
2021-11-29 15:25:00,238.71,238.79,238.64,238.71,21898.0,225.8221,225.8978,225.7559,225.8221,21898.0
2021-11-29 15:30:00,238.66,238.79,238.57,238.79,24317.0,225.7748,225.8978,225.6897,225.8978,24317.0
2021-11-29 15:35:00,238.78,238.79,238.57,238.64,24708.0,225.8884,225.8978,225.6897,225.7559,24708.0
2021-11-29 15:40:00,238.64,238.65,238.4,238.51,30994.0,225.7559,225.7654,225.5289,225.6329,30994.0
2021-11-29 15:45:00,238.49,238.5,238.28,238.47,54181.0,225.614,225.6235,225.4154,225.5951,54181.0
2021-11-29 15:50:00,238.44,238.44,238.17,238.36,71156.0,225.5667,225.5667,225.3113,225.491,71156.0
2021-11-29 15:55:00,238.37,238.46,238.0,238.02,159753.0,225.5005,225.5856,225.1505,225.1694,159753.0
2021-11-30 09:30:00,236.99,237.23,236.4,237.03,227354.0,224.195,224.4221,223.6369,224.2329,227354.0
2021-11-30 09:35:00,237.09,237.1,236.39,236.56,120980.0,224.2896,224.2991,223.6274,223.7882,120980.0
2021-11-30 09:40:00,236.63,237.01,236.47,236.8,118634.0,223.8544,224.2139,223.7031,224.0153,118634.0
2021-11-30 09:45:00,236.89,237.05,236.43,236.45,40541.0,224.1004,224.2518,223.6652,223.6842,40541.0
2021-11-30 09:50:00,236.49,236.84,236.3,236.83,54364.0,223.722,224.0531,223.5423,224.0437,54364.0
2021-11-30 09:55:00,236.86,237.3,236.72,237.01,77077.0,224.072,224.4883,223.9396,224.2139,77077.0
2021-11-30 10:00:00,236.89,237.32,236.89,237.26,38977.0,224.1004,224.5072,224.1004,224.4504,38977.0
2021-11-30 10:05:00,237.23,237.65,237.16,237.55,29516.0,224.4221,224.8194,224.3558,224.7248,29516.0
2021-11-30 10:10:00,237.58,237.65,237.09,237.13,80054.0,224.7532,224.8194,224.2896,224.3275,80054.0
2021-11-30 10:15:00,237.11,237.4,237.11,237.12,78159.0,224.3085,224.5829,224.3085,224.318,78159.0
2021-11-30 10:20:00,237.13,237.16,236.65,236.75,49127.0,224.3275,224.3558,223.8734,223.968,49127.0
2021-11-30 10:25:00,236.78,237.02,236.7,237.02,61460.0,223.9963,224.2234,223.9207,224.2234,61460.0
2021-11-30 10:30:00,237.04,237.52,237.03,237.46,24580.0,224.2423,224.6964,224.2329,224.6396,24580.0
2021-11-30 10:35:00,237.48,237.73,236.67,236.93,64656.0,224.6586,224.8951,223.8923,224.1383,64656.0
2021-11-30 10:40:00,236.87,237.18,236.73,236.81,45524.0,224.0815,224.3748,223.949,224.0247,45524.0
2021-11-30 10:45:00,236.78,236.8,235.89,235.95,88467.0,223.9963,224.0153,223.1544,223.2112,88467.0
2021-11-30 10:50:00,235.93,236.08,235.03,235.11,163169.0,223.1922,223.3341,222.3408,222.4165,163169.0
2021-11-30 10:55:00,235.09,235.11,234.42,234.44,124492.0,222.3976,222.4165,221.7638,221.7827,124492.0
2021-11-30 11:00:00,234.42,234.76,233.97,234.55,135731.0,221.7638,222.0854,221.3381,221.8867,135731.0
2021-11-30 11:05:00,234.51,234.72,234.36,234.6,72260.0,221.8489,222.0476,221.707,221.934,72260.0
2021-11-30 11:10:00,234.59,235.22,234.35,235.2,156055.0,221.9246,222.5206,221.6975,222.5017,156055.0
2021-11-30 11:15:00,235.18,235.48,234.96,235.04,65368.0,222.4827,222.7665,222.2746,222.3503,65368.0
2021-11-30 11:20:00,235.06,235.3,234.56,234.58,83188.0,222.3692,222.5963,221.8962,221.9151,83188.0
2021-11-30 11:25:00,234.58,234.9,234.52,234.77,33905.0,221.9151,222.2178,221.8584,222.0949,33905.0
2021-11-30 11:30:00,234.75,235.0,234.33,234.33,69826.0,222.0759,222.3125,221.6786,221.6786,69826.0
2021-11-30 11:35:00,234.38,234.63,234.3,234.48,44594.0,221.7259,221.9624,221.6502,221.8205,44594.0
2021-11-30 11:40:00,234.46,234.46,233.92,234.06,122389.0,221.8016,221.8016,221.2908,221.4232,122389.0
2021-11-30 11:45:00,234.03,234.15,233.56,233.85,130473.0,221.3948,221.5083,220.9502,221.2245,130473.0
2021-11-30 11:50:00,233.83,233.89,233.46,233.52,70460.0,221.2056,221.2624,220.8556,220.9124,70460.0
2021-11-30 11:55:00,233.53,234.08,233.47,234.06,66349.0,220.9218,221.4421,220.8651,221.4232,66349.0
2021-11-30 12:00:00,233.98,233.98,233.36,233.47,61932.0,221.3475,221.3475,220.761,220.8651,61932.0
2021-11-30 12:05:00,233.43,233.64,233.22,233.29,39737.0,220.8272,221.0259,220.6286,220.6948,39737.0
2021-11-30 12:10:00,233.32,233.77,233.1,233.45,83161.0,220.7232,221.1489,220.515,220.8461,83161.0
2021-11-30 12:15:00,233.43,233.98,233.41,233.96,88737.0,220.8272,221.3475,220.8083,221.3286,88737.0
2021-11-30 12:20:00,233.97,234.12,233.7,234.12,35353.0,221.3381,221.48,221.0826,221.48,35353.0
2021-11-30 12:25:00,234.1,234.26,234.05,234.18,72978.0,221.461,221.6124,221.4137,221.5367,72978.0
2021-11-30 12:30:00,234.15,234.36,233.93,234.25,23672.0,221.5083,221.707,221.3002,221.6029,23672.0
2021-11-30 12:35:00,234.23,234.31,234.01,234.11,35676.0,221.584,221.6597,221.3759,221.4705,35676.0
2021-11-30 12:40:00,234.12,234.35,233.88,234.27,32514.0,221.48,221.6975,221.2529,221.6219,32514.0
2021-11-30 12:45:00,234.25,234.35,233.93,233.97,38816.0,221.6029,221.6975,221.3002,221.3381,38816.0
2021-11-30 12:50:00,233.99,234.26,233.94,234.12,67732.0,221.357,221.6124,221.3097,221.48,67732.0
2021-11-30 12:55:00,234.17,234.23,233.66,233.89,33220.0,221.5273,221.584,221.0448,221.2624,33220.0
2021-11-30 13:00:00,233.89,233.98,233.52,233.54,30475.0,221.2624,221.3475,220.9124,220.9313,30475.0
2021-11-30 13:05:00,233.58,233.87,233.58,233.64,19935.0,220.9691,221.2435,220.9691,221.0259,19935.0
2021-11-30 13:10:00,233.65,233.69,233.48,233.54,30930.0,221.0353,221.0732,220.8745,220.9313,30930.0
2021-11-30 13:15:00,233.54,233.86,233.53,233.61,52951.0,220.9313,221.234,220.9218,220.9975,52951.0
2021-11-30 13:20:00,233.61,233.91,233.46,233.9,52024.0,220.9975,221.2813,220.8556,221.2718,52024.0
2021-11-30 13:25:00,233.86,233.95,233.69,233.83,44550.0,221.234,221.3191,221.0732,221.2056,44550.0
2021-11-30 13:30:00,233.86,234.14,233.76,234.03,50265.0,221.234,221.4989,221.1394,221.3948,50265.0
2021-11-30 13:35:00,234.01,234.43,233.99,234.41,52015.0,221.3759,221.7732,221.357,221.7543,52015.0
2021-11-30 13:40:00,234.4,234.42,234.23,234.31,56379.0,221.7448,221.7638,221.584,221.6597,56379.0
2021-11-30 13:45:00,234.33,234.4,234.26,234.36,37668.0,221.6786,221.7448,221.6124,221.707,37668.0
2021-11-30 13:50:00,234.38,234.65,234.34,234.64,116900.0,221.7259,221.9813,221.6881,221.9719,116900.0
2021-11-30 13:55:00,234.64,234.83,234.59,234.81,42435.0,221.9719,222.1516,221.9246,222.1327,42435.0
2021-11-30 14:00:00,234.78,234.87,234.62,234.79,39280.0,222.1043,222.1895,221.953,222.1138,39280.0
2021-11-30 14:05:00,234.78,234.94,234.56,234.92,25784.0,222.1043,222.2557,221.8962,222.2368,25784.0
2021-11-30 14:10:00,234.92,235.04,234.88,234.94,22449.0,222.2368,222.3503,222.1989,222.2557,22449.0
2021-11-30 14:15:00,234.95,235.01,234.73,234.9,37685.0,222.2652,222.3219,222.057,222.2178,37685.0
2021-11-30 14:20:00,234.92,234.94,234.78,234.86,29911.0,222.2368,222.2557,222.1043,222.18,29911.0
2021-11-30 14:25:00,234.85,235.07,234.59,234.6,36235.0,222.1705,222.3787,221.9246,221.934,36235.0
2021-11-30 14:30:00,234.62,234.83,234.49,234.74,30254.0,221.953,222.1516,221.83,222.0665,30254.0
2021-11-30 14:35:00,234.71,234.84,234.6,234.64,42340.0,222.0381,222.1611,221.934,221.9719,42340.0
2021-11-30 14:40:00,234.65,234.79,234.36,234.38,39606.0,221.9813,222.1138,221.707,221.7259,39606.0
2021-11-30 14:45:00,234.38,234.46,234.06,234.06,29357.0,221.7259,221.8016,221.4232,221.4232,29357.0
2021-11-30 14:50:00,234.07,234.12,233.89,233.99,44894.0,221.4327,221.48,221.2624,221.357,44894.0
2021-11-30 14:55:00,233.98,234.13,233.9,234.1,31808.0,221.3475,221.4894,221.2718,221.461,31808.0
2021-11-30 15:00:00,234.09,234.26,234.0,234.17,54005.0,221.4516,221.6124,221.3664,221.5273,54005.0
2021-11-30 15:05:00,234.19,234.27,233.89,233.92,57572.0,221.5462,221.6219,221.2624,221.2908,57572.0
2021-11-30 15:10:00,233.92,234.12,233.85,233.88,38401.0,221.2908,221.48,221.2245,221.2529,38401.0
2021-11-30 15:15:00,233.87,234.06,233.87,234.06,45431.0,221.2435,221.4232,221.2435,221.4232,45431.0
2021-11-30 15:20:00,234.03,234.16,233.91,233.92,25258.0,221.3948,221.5178,221.2813,221.2908,25258.0
2021-11-30 15:25:00,233.92,233.98,233.67,233.76,81389.0,221.2908,221.3475,221.0543,221.1394,81389.0
2021-11-30 15:30:00,233.76,234.19,233.72,234.04,82412.0,221.1394,221.5462,221.1016,221.4043,82412.0
2021-11-30 15:35:00,233.99,234.02,233.73,233.87,83824.0,221.357,221.3854,221.111,221.2435,83824.0
2021-11-30 15:40:00,233.85,234.2,233.8,234.16,62978.0,221.2245,221.5556,221.1772,221.5178,62978.0
2021-11-30 15:45:00,234.15,234.38,233.8,233.81,81859.0,221.5083,221.7259,221.1772,221.1867,81859.0
2021-11-30 15:50:00,233.8,233.8,233.17,233.25,190640.0,221.1772,221.1772,220.5813,220.6569,190640.0
2021-11-30 15:55:00,233.26,233.82,233.22,233.47,284028.0,220.6664,221.1962,220.6286,220.8651,284028.0
2021-12-01 09:30:00,236.41,236.73,235.98,235.99,181819.0,223.6463,223.949,223.2395,223.249,181819.0
2021-12-01 09:35:00,235.93,236.13,235.81,235.98,61603.0,223.1922,223.3814,223.0787,223.2395,61603.0
2021-12-01 09:40:00,235.9,236.25,235.87,236.22,80401.0,223.1639,223.495,223.1355,223.4666,80401.0
2021-12-01 09:45:00,236.17,236.39,236.05,236.05,36564.0,223.4193,223.6274,223.3058,223.3058,36564.0
2021-12-01 09:50:00,236.03,236.24,235.97,236.05,50896.0,223.2868,223.4855,223.2301,223.3058,50896.0
2021-12-01 09:55:00,236.04,236.45,236.02,236.42,47579.0,223.2963,223.6842,223.2774,223.6558,47579.0
2021-12-01 10:00:00,236.45,237.02,236.44,236.69,68136.0,223.6842,224.2234,223.6747,223.9112,68136.0
2021-12-01 10:05:00,236.74,237.16,236.74,237.13,47466.0,223.9585,224.3558,223.9585,224.3275,47466.0
2021-12-01 10:10:00,237.15,237.22,236.87,236.99,57910.0,224.3464,224.4126,224.0815,224.195,57910.0
2021-12-01 10:15:00,237.02,237.23,237.0,237.16,32067.0,224.2234,224.4221,224.2045,224.3558,32067.0
2021-12-01 10:20:00,237.14,237.19,236.8,237.06,56831.0,224.3369,224.3842,224.0153,224.2612,56831.0
2021-12-01 10:25:00,237.03,237.16,236.77,236.78,39333.0,224.2329,224.3558,223.9869,223.9963,39333.0
2021-12-01 10:30:00,236.79,237.06,236.76,236.76,28721.0,224.0058,224.2612,223.9774,223.9774,28721.0
2021-12-01 10:35:00,236.8,236.88,236.42,236.42,59650.0,224.0153,224.091,223.6558,223.6558,59650.0
2021-12-01 10:40:00,236.42,236.8,236.11,236.72,44693.0,223.6558,224.0153,223.3625,223.9396,44693.0
2021-12-01 10:45:00,236.79,237.07,236.71,237.04,69673.0,224.0058,224.2707,223.9301,224.2423,69673.0
2021-12-01 10:50:00,237.08,237.26,237.01,237.23,26417.0,224.2802,224.4504,224.2139,224.4221,26417.0
2021-12-01 10:55:00,237.19,237.33,237.08,237.3,17107.0,224.3842,224.5167,224.2802,224.4883,17107.0
2021-12-01 11:00:00,237.31,237.37,237.2,237.21,20412.0,224.4977,224.5545,224.3937,224.4031,20412.0
2021-12-01 11:05:00,237.2,237.39,237.18,237.33,96240.0,224.3937,224.5734,224.3748,224.5167,96240.0
2021-12-01 11:10:00,237.35,237.74,237.33,237.73,25574.0,224.5356,224.9045,224.5167,224.8951,25574.0
2021-12-01 11:15:00,237.72,237.87,237.58,237.81,42001.0,224.8856,225.0275,224.7532,224.9707,42001.0
2021-12-01 11:20:00,237.79,237.81,237.69,237.78,74999.0,224.9518,224.9707,224.8572,224.9424,74999.0
2021-12-01 11:25:00,237.79,237.84,237.61,237.62,24450.0,224.9518,224.9991,224.7815,224.791,24450.0
2021-12-01 11:30:00,237.64,237.77,237.39,237.52,26511.0,224.8099,224.9329,224.5734,224.6964,26511.0
2021-12-01 11:35:00,237.56,237.56,237.35,237.38,31567.0,224.7342,224.7342,224.5356,224.564,31567.0
2021-12-01 11:40:00,237.45,237.49,237.33,237.36,32039.0,224.6302,224.668,224.5167,224.545,32039.0
2021-12-01 11:45:00,237.34,237.34,237.02,237.21,28717.0,224.5261,224.5261,224.2234,224.4031,28717.0
2021-12-01 11:50:00,237.19,237.2,236.86,236.86,23578.0,224.3842,224.3937,224.072,224.072,23578.0
2021-12-01 11:55:00,236.84,236.84,236.35,236.57,39918.0,224.0531,224.0531,223.5896,223.7977,39918.0
2021-12-01 12:00:00,236.58,236.83,236.41,236.83,30401.0,223.8071,224.0437,223.6463,224.0437,30401.0
2021-12-01 12:05:00,236.81,236.95,236.63,236.8,46881.0,224.0247,224.1572,223.8544,224.0153,46881.0
2021-12-01 12:10:00,236.78,237.0,236.78,236.96,32181.0,223.9963,224.2045,223.9963,224.1666,32181.0
2021-12-01 12:15:00,236.95,237.24,236.95,237.11,14133.0,224.1572,224.4315,224.1572,224.3085,14133.0
2021-12-01 12:20:00,237.13,237.22,236.79,236.83,25654.0,224.3275,224.4126,224.0058,224.0437,25654.0
2021-12-01 12:25:00,236.85,236.9,236.51,236.51,23903.0,224.0626,224.1099,223.7409,223.7409,23903.0
2021-12-01 12:30:00,236.6,236.81,236.49,236.77,61299.0,223.8261,224.0247,223.722,223.9869,61299.0
2021-12-01 12:35:00,236.67,236.67,236.42,236.63,18196.0,223.8923,223.8923,223.6558,223.8544,18196.0
2021-12-01 12:40:00,236.7,236.71,236.49,236.5,17815.0,223.9207,223.9301,223.722,223.7315,17815.0
2021-12-01 12:45:00,236.52,236.57,236.32,236.37,11288.0,223.7504,223.7977,223.5612,223.6085,11288.0
2021-12-01 12:50:00,236.32,236.32,235.77,235.78,59290.0,223.5612,223.5612,223.0409,223.0503,59290.0
2021-12-01 12:55:00,235.77,235.78,235.17,235.3,44408.0,223.0409,223.0503,222.4733,222.5963,44408.0
2021-12-01 13:00:00,235.26,235.62,235.18,235.36,54877.0,222.5584,222.899,222.4827,222.653,54877.0
2021-12-01 13:05:00,235.4,235.48,234.68,234.82,64964.0,222.6909,222.7665,222.0097,222.1422,64964.0
2021-12-01 13:10:00,234.79,234.81,234.45,234.77,31648.0,222.1138,222.1327,221.7921,222.0949,31648.0
2021-12-01 13:15:00,234.78,235.0,234.35,234.35,33455.0,222.1043,222.3125,221.6975,221.6975,33455.0
2021-12-01 13:20:00,234.34,234.92,234.34,234.88,45097.0,221.6881,222.2368,221.6881,222.1989,45097.0
2021-12-01 13:25:00,234.88,235.17,234.84,235.14,22255.0,222.1989,222.4733,222.1611,222.4449,22255.0
2021-12-01 13:30:00,235.12,235.2,234.79,234.94,39638.0,222.426,222.5017,222.1138,222.2557,39638.0
2021-12-01 13:35:00,234.97,235.08,234.82,234.95,28511.0,222.2841,222.3881,222.1422,222.2652,28511.0
2021-12-01 13:40:00,234.96,235.02,234.2,234.55,52909.0,222.2746,222.3314,221.5556,221.8867,52909.0
2021-12-01 13:45:00,234.46,234.47,233.56,233.59,55079.0,221.8016,221.8111,220.9502,220.9786,55079.0
2021-12-01 13:50:00,233.65,234.35,233.63,234.23,47262.0,221.0353,221.6975,221.0164,221.584,47262.0
2021-12-01 13:55:00,234.26,234.6,234.24,234.55,25926.0,221.6124,221.934,221.5935,221.8867,25926.0
2021-12-01 14:00:00,234.41,234.68,234.13,234.23,36822.0,221.7543,222.0097,221.4894,221.584,36822.0
2021-12-01 14:05:00,234.29,234.41,233.95,233.99,40960.0,221.6408,221.7543,221.3191,221.357,40960.0
2021-12-01 14:10:00,233.98,234.02,233.43,233.74,69923.0,221.3475,221.3854,220.8272,221.1205,69923.0
2021-12-01 14:15:00,233.76,233.92,233.26,233.33,55216.0,221.1394,221.2908,220.6664,220.7326,55216.0
2021-12-01 14:20:00,233.35,233.96,233.34,233.93,39709.0,220.7515,221.3286,220.7421,221.3002,39709.0
2021-12-01 14:25:00,233.94,234.36,233.87,234.29,49643.0,221.3097,221.707,221.2435,221.6408,49643.0
2021-12-01 14:30:00,234.22,234.61,234.22,234.3,50978.0,221.5746,221.9435,221.5746,221.6502,50978.0
2021-12-01 14:35:00,234.24,234.4,233.89,234.31,69592.0,221.5935,221.7448,221.2624,221.6597,69592.0
2021-12-01 14:40:00,234.32,234.33,233.78,233.88,31137.0,221.6692,221.6786,221.1583,221.2529,31137.0
2021-12-01 14:45:00,233.89,234.24,233.77,234.11,19283.0,221.2624,221.5935,221.1489,221.4705,19283.0
2021-12-01 14:50:00,234.18,234.32,233.56,233.56,18999.0,221.5367,221.6692,220.9502,220.9502,18999.0
2021-12-01 14:55:00,233.61,233.88,233.51,233.55,14690.0,220.9975,221.2529,220.9029,220.9407,14690.0
2021-12-01 15:00:00,233.7,233.76,232.94,233.01,70714.0,221.0826,221.1394,220.3637,220.4299,70714.0
2021-12-01 15:05:00,232.98,233.16,232.62,232.7,47839.0,220.4015,220.5718,220.0609,220.1366,47839.0
2021-12-01 15:10:00,232.64,232.91,232.54,232.85,51767.0,220.0799,220.3353,219.9853,220.2785,51767.0
2021-12-01 15:15:00,232.81,232.82,232.05,232.13,93996.0,220.2407,220.2501,219.5217,219.5974,93996.0
2021-12-01 15:20:00,232.19,232.19,231.42,231.47,116265.0,219.6542,219.6542,218.9257,218.973,116265.0
2021-12-01 15:25:00,231.45,231.98,231.17,231.61,83464.0,218.9541,219.4555,218.6892,219.1055,83464.0
2021-12-01 15:30:00,231.57,231.79,231.3,231.74,54994.0,219.0676,219.2758,218.8122,219.2285,54994.0
2021-12-01 15:35:00,231.66,232.16,231.5,232.05,52410.0,219.1528,219.6258,219.0014,219.5217,52410.0
2021-12-01 15:40:00,232.0,232.49,231.95,232.48,53473.0,219.4744,219.938,219.4271,219.9285,53473.0
2021-12-01 15:45:00,232.43,232.51,231.51,231.58,94132.0,219.8812,219.9569,219.0109,219.0771,94132.0
2021-12-01 15:50:00,231.5,231.55,231.04,231.12,120310.0,219.0014,219.0487,218.5662,218.6419,120310.0
2021-12-01 15:55:00,231.1,231.11,229.88,229.94,279121.0,218.623,218.6325,217.4689,217.5256,279121.0
2021-12-02 09:30:00,230.21,230.68,230.09,230.17,216393.0,217.7811,218.2257,217.6675,217.7432,216393.0
2021-12-02 09:35:00,230.26,231.71,230.19,231.66,63288.0,217.8284,219.2001,217.7621,219.1528,63288.0
2021-12-02 09:40:00,231.82,232.19,231.55,231.97,82341.0,219.3041,219.6542,219.0487,219.446,82341.0
2021-12-02 09:45:00,232.08,232.54,231.79,232.22,92935.0,219.5501,219.9853,219.2758,219.6825,92935.0
2021-12-02 09:50:00,232.34,232.96,232.17,232.9,65506.0,219.7961,220.3826,219.6352,220.3258,65506.0
2021-12-02 09:55:00,232.87,233.01,232.64,232.96,54657.0,220.2974,220.4299,220.0799,220.3826,54657.0
2021-12-02 10:00:00,232.98,233.27,232.38,233.15,83059.0,220.4015,220.6759,219.8339,220.5623,83059.0
2021-12-02 10:05:00,233.09,233.14,232.33,232.42,28022.0,220.5056,220.5529,219.7866,219.8717,28022.0
2021-12-02 10:10:00,232.42,232.52,232.04,232.35,75698.0,219.8717,219.9663,219.5123,219.8055,75698.0
2021-12-02 10:15:00,232.37,232.4,231.76,231.86,96512.0,219.8244,219.8528,219.2474,219.342,96512.0
2021-12-02 10:20:00,231.82,232.25,231.65,232.23,51911.0,219.3041,219.7109,219.1433,219.692,51911.0
2021-12-02 10:25:00,232.1,232.56,231.75,232.45,85691.0,219.569,220.0042,219.2379,219.9001,85691.0
2021-12-02 10:30:00,232.42,232.68,231.71,231.72,79204.0,219.8717,220.1177,219.2001,219.2095,79204.0
2021-12-02 10:35:00,231.71,231.76,231.01,231.2,38332.0,219.2001,219.2474,218.5379,218.7176,38332.0
2021-12-02 10:40:00,231.25,231.56,230.76,230.77,71136.0,218.7649,219.0582,218.3014,218.3108,71136.0
2021-12-02 10:45:00,230.8,231.65,230.66,231.51,119837.0,218.3392,219.1433,218.2068,219.0109,119837.0
2021-12-02 10:50:00,231.58,231.8,231.17,231.23,39263.0,219.0771,219.2852,218.6892,218.746,39263.0
2021-12-02 10:55:00,231.21,232.37,231.19,232.33,51640.0,218.7271,219.8244,218.7082,219.7866,51640.0
2021-12-02 11:00:00,232.35,232.57,231.95,232.03,35109.0,219.8055,220.0136,219.4271,219.5028,35109.0
2021-12-02 11:05:00,232.04,232.85,232.0,232.8,30318.0,219.5123,220.2785,219.4744,220.2312,30318.0
2021-12-02 11:10:00,232.75,232.96,232.52,232.75,36197.0,220.1839,220.3826,219.9663,220.1839,36197.0
2021-12-02 11:15:00,232.78,233.14,232.75,233.01,27829.0,220.2123,220.5529,220.1839,220.4299,27829.0
2021-12-02 11:20:00,233.01,233.37,232.95,232.96,40189.0,220.4299,220.7705,220.3731,220.3826,40189.0
2021-12-02 11:25:00,233.06,233.29,232.98,233.12,30798.0,220.4772,220.6948,220.4015,220.534,30798.0
2021-12-02 11:30:00,233.17,233.28,232.12,232.34,39239.0,220.5813,220.6853,219.5879,219.7961,39239.0
2021-12-02 11:35:00,232.31,232.85,232.23,232.6,44994.0,219.7677,220.2785,219.692,220.042,44994.0
2021-12-02 11:40:00,232.58,233.05,232.51,232.55,34265.0,220.0231,220.4677,219.9569,219.9947,34265.0
2021-12-02 11:45:00,232.54,233.05,232.3,232.99,35082.0,219.9853,220.4677,219.7582,220.411,35082.0
2021-12-02 11:50:00,232.98,233.1,232.85,233.05,18682.0,220.4015,220.515,220.2785,220.4677,18682.0
2021-12-02 11:55:00,233.03,233.48,232.67,233.35,27929.0,220.4488,220.8745,220.1082,220.7515,27929.0
2021-12-02 12:00:00,233.32,233.59,233.11,233.58,28013.0,220.7232,220.9786,220.5245,220.9691,28013.0
2021-12-02 12:05:00,233.5,233.8,233.38,233.78,31644.0,220.8934,221.1772,220.7799,221.1583,31644.0
2021-12-02 12:10:00,233.75,233.88,233.65,233.86,46013.0,221.1299,221.2529,221.0353,221.234,46013.0
2021-12-02 12:15:00,233.91,233.95,233.76,233.92,22299.0,221.2813,221.3191,221.1394,221.2908,22299.0
2021-12-02 12:20:00,233.92,234.16,233.91,234.15,39853.0,221.2908,221.5178,221.2813,221.5083,39853.0
2021-12-02 12:25:00,234.05,234.2,234.04,234.11,16563.0,221.4137,221.5556,221.4043,221.4705,16563.0
2021-12-02 12:30:00,234.16,234.21,233.92,233.92,19971.0,221.5178,221.5651,221.2908,221.2908,19971.0
2021-12-02 12:35:00,233.92,234.0,233.58,233.89,27486.0,221.2908,221.3664,220.9691,221.2624,27486.0
2021-12-02 12:40:00,233.81,234.03,233.73,233.74,13421.0,221.1867,221.3948,221.111,221.1205,13421.0
2021-12-02 12:45:00,233.76,234.21,233.76,234.2,10477.0,221.1394,221.5651,221.1394,221.5556,10477.0
2021-12-02 12:50:00,234.17,234.22,233.76,233.79,11199.0,221.5273,221.5746,221.1394,221.1678,11199.0
2021-12-02 12:55:00,233.89,233.97,233.64,233.87,12408.0,221.2624,221.3381,221.0259,221.2435,12408.0
2021-12-02 13:00:00,233.79,233.85,233.28,233.8,41462.0,221.1678,221.2245,220.6853,221.1772,41462.0
2021-12-02 13:05:00,233.97,233.97,233.41,233.58,29963.0,221.3381,221.3381,220.8083,220.9691,29963.0
2021-12-02 13:10:00,233.6,233.92,233.4,233.92,13675.0,220.988,221.2908,220.7988,221.2908,13675.0
2021-12-02 13:15:00,233.92,234.0,233.68,233.77,13970.0,221.2908,221.3664,221.0637,221.1489,13970.0
2021-12-02 13:20:00,233.79,233.82,233.1,233.27,14583.0,221.1678,221.1962,220.515,220.6759,14583.0
2021-12-02 13:25:00,233.32,233.45,233.07,233.19,25531.0,220.7232,220.8461,220.4867,220.6002,25531.0
2021-12-02 13:30:00,233.28,233.66,232.95,233.66,19440.0,220.6853,221.0448,220.3731,221.0448,19440.0
2021-12-02 13:35:00,233.6,233.79,233.47,233.76,13289.0,220.988,221.1678,220.8651,221.1394,13289.0
2021-12-02 13:40:00,233.75,233.82,233.5,233.58,10499.0,221.1299,221.1962,220.8934,220.9691,10499.0
2021-12-02 13:45:00,233.5,233.5,233.18,233.36,9112.0,220.8934,220.8934,220.5907,220.761,9112.0
2021-12-02 13:50:00,233.38,234.02,233.12,233.95,20263.0,220.7799,221.3854,220.534,221.3191,20263.0
2021-12-02 13:55:00,234.05,234.2,233.95,234.15,26428.0,221.4137,221.5556,221.3191,221.5083,26428.0
2021-12-02 14:00:00,234.21,234.27,233.92,234.13,26976.0,221.5651,221.6219,221.2908,221.4894,26976.0
2021-12-02 14:05:00,234.13,234.25,233.93,234.11,9132.0,221.4894,221.6029,221.3002,221.4705,9132.0
2021-12-02 14:10:00,234.12,234.2,233.77,233.94,23327.0,221.48,221.5556,221.1489,221.3097,23327.0
2021-12-02 14:15:00,233.96,234.31,233.89,234.23,35325.0,221.3286,221.6597,221.2624,221.584,35325.0
2021-12-02 14:20:00,234.21,234.28,234.04,234.09,26789.0,221.5651,221.6313,221.4043,221.4516,26789.0
2021-12-02 14:25:00,234.11,234.43,233.94,234.37,18521.0,221.4705,221.7732,221.3097,221.7165,18521.0
2021-12-02 14:30:00,234.29,234.43,234.25,234.29,12374.0,221.6408,221.7732,221.6029,221.6408,12374.0
2021-12-02 14:35:00,234.33,234.38,234.04,234.22,31514.0,221.6786,221.7259,221.4043,221.5746,31514.0
2021-12-02 14:40:00,234.27,234.31,234.05,234.17,25766.0,221.6219,221.6597,221.4137,221.5273,25766.0
2021-12-02 14:45:00,234.19,234.28,233.84,233.87,19801.0,221.5462,221.6313,221.2151,221.2435,19801.0
2021-12-02 14:50:00,233.85,234.05,233.63,233.77,56079.0,221.2245,221.4137,221.0164,221.1489,56079.0
2021-12-02 14:55:00,233.87,234.2,233.79,233.97,16452.0,221.2435,221.5556,221.1678,221.3381,16452.0
2021-12-02 15:00:00,233.98,234.25,233.98,234.23,27979.0,221.3475,221.6029,221.3475,221.584,27979.0
2021-12-02 15:05:00,234.18,234.42,234.07,234.25,25802.0,221.5367,221.7638,221.4327,221.6029,25802.0
2021-12-02 15:10:00,234.24,234.25,233.62,233.98,13092.0,221.5935,221.6029,221.007,221.3475,13092.0
2021-12-02 15:15:00,234.02,234.1,233.8,233.87,12572.0,221.3854,221.461,221.1772,221.2435,12572.0
2021-12-02 15:20:00,233.85,233.96,233.7,233.79,16711.0,221.2245,221.3286,221.0826,221.1678,16711.0
2021-12-02 15:25:00,233.79,234.12,233.74,233.89,16189.0,221.1678,221.48,221.1205,221.2624,16189.0
2021-12-02 15:30:00,233.97,234.44,233.97,234.29,24388.0,221.3381,221.7827,221.3381,221.6408,24388.0
2021-12-02 15:35:00,234.27,234.45,234.11,234.35,35985.0,221.6219,221.7921,221.4705,221.6975,35985.0
2021-12-02 15:40:00,234.34,234.68,234.3,234.44,39010.0,221.6881,222.0097,221.6502,221.7827,39010.0
2021-12-02 15:45:00,234.43,234.54,234.01,234.41,49406.0,221.7732,221.8773,221.3759,221.7543,49406.0
2021-12-02 15:50:00,234.34,234.39,233.54,233.64,76126.0,221.6881,221.7354,220.9313,221.0259,76126.0
2021-12-02 15:55:00,233.67,233.9,233.29,233.9,96204.0,221.0543,221.2718,220.6948,221.2718,96204.0
2021-12-03 09:30:00,234.83,235.27,234.5,234.93,141341.0,222.1516,222.5679,221.8394,222.2462,141341.0
2021-12-03 09:35:00,234.9,234.9,233.93,233.94,41605.0,222.2178,222.2178,221.3002,221.3097,41605.0
2021-12-03 09:40:00,233.97,234.16,233.46,233.71,44849.0,221.3381,221.5178,220.8556,221.0921,44849.0
2021-12-03 09:45:00,233.72,234.0,233.21,233.21,32077.0,221.1016,221.3664,220.6191,220.6191,32077.0
2021-12-03 09:50:00,233.19,233.45,232.17,232.21,38899.0,220.6002,220.8461,219.6352,219.6731,38899.0
2021-12-03 09:55:00,232.3,232.9,232.3,232.44,48075.0,219.7582,220.3258,219.7582,219.8907,48075.0
2021-12-03 10:00:00,232.54,232.8,231.83,232.08,93920.0,219.9853,220.2312,219.3136,219.5501,93920.0
2021-12-03 10:05:00,232.17,232.39,231.54,231.54,58372.0,219.6352,219.8434,219.0393,219.0393,58372.0
2021-12-03 10:10:00,231.52,232.01,231.41,231.66,111878.0,219.0203,219.4839,218.9163,219.1528,111878.0
2021-12-03 10:15:00,231.7,232.53,231.7,232.18,79938.0,219.1906,219.9758,219.1906,219.6447,79938.0
2021-12-03 10:20:00,232.22,232.46,231.9,232.4,44528.0,219.6825,219.9096,219.3798,219.8528,44528.0
2021-12-03 10:25:00,232.35,232.69,231.86,232.51,46682.0,219.8055,220.1272,219.342,219.9569,46682.0
2021-12-03 10:30:00,232.47,232.47,231.57,231.62,57112.0,219.919,219.919,219.0676,219.1149,57112.0
2021-12-03 10:35:00,231.62,232.0,231.33,231.67,52804.0,219.1149,219.4744,218.8406,219.1622,52804.0
2021-12-03 10:40:00,231.73,231.77,230.74,230.75,58722.0,219.219,219.2568,218.2824,218.2919,58722.0
2021-12-03 10:45:00,230.77,230.9,230.38,230.6,52123.0,218.3108,218.4338,217.9419,218.15,52123.0
2021-12-03 10:50:00,230.62,231.06,230.34,230.84,50624.0,218.1689,218.5852,217.904,218.377,50624.0
2021-12-03 10:55:00,230.85,231.16,230.58,230.65,23398.0,218.3865,218.6798,218.1311,218.1973,23398.0
2021-12-03 11:00:00,230.56,231.03,230.5,230.98,34640.0,218.1122,218.5568,218.0554,218.5095,34640.0
2021-12-03 11:05:00,230.85,230.85,230.12,230.54,69047.0,218.3865,218.3865,217.6959,218.0932,69047.0
2021-12-03 11:10:00,230.57,230.87,230.29,230.63,54037.0,218.1216,218.4054,217.8567,218.1784,54037.0
2021-12-03 11:15:00,230.68,230.83,230.1,230.24,31344.0,218.2257,218.3676,217.677,217.8094,31344.0
2021-12-03 11:20:00,230.13,231.09,230.07,230.98,23728.0,217.7054,218.6136,217.6486,218.5095,23728.0
2021-12-03 11:25:00,230.95,231.26,230.85,231.12,18591.0,218.4811,218.7744,218.3865,218.6419,18591.0
2021-12-03 11:30:00,231.06,231.42,230.89,231.33,55728.0,218.5852,218.9257,218.4243,218.8406,55728.0
2021-12-03 11:35:00,231.35,231.42,230.96,231.02,39965.0,218.8595,218.9257,218.4906,218.5473,39965.0
2021-12-03 11:40:00,231.12,231.19,230.3,230.3,28921.0,218.6419,218.7082,217.8662,217.8662,28921.0
2021-12-03 11:45:00,230.35,230.7,230.18,230.38,34785.0,217.9135,218.2446,217.7527,217.9419,34785.0
2021-12-03 11:50:00,230.41,230.43,230.0,230.17,71799.0,217.9703,217.9892,217.5824,217.7432,71799.0
2021-12-03 11:55:00,230.23,230.24,229.63,229.66,121096.0,217.8,217.8094,217.2324,217.2608,121096.0
2021-12-03 12:00:00,229.7,229.75,229.45,229.61,56092.0,217.2986,217.3459,217.0621,217.2135,56092.0
2021-12-03 12:05:00,229.56,230.04,229.55,230.01,74745.0,217.1662,217.6202,217.1567,217.5919,74745.0
2021-12-03 12:10:00,230.01,230.13,229.87,229.96,70305.0,217.5919,217.7054,217.4594,217.5446,70305.0
2021-12-03 12:15:00,229.95,230.59,229.94,230.51,67271.0,217.5351,218.1405,217.5256,218.0649,67271.0
2021-12-03 12:20:00,230.47,230.86,230.35,230.81,37996.0,218.027,218.396,217.9135,218.3487,37996.0
2021-12-03 12:25:00,230.78,230.84,230.63,230.72,38220.0,218.3203,218.377,218.1784,218.2635,38220.0
2021-12-03 12:30:00,230.7,230.7,230.07,230.3,36374.0,218.2446,218.2446,217.6486,217.8662,36374.0
2021-12-03 12:35:00,230.29,231.09,230.23,231.08,54663.0,217.8567,218.6136,217.8,218.6041,54663.0
2021-12-03 12:40:00,231.11,231.28,230.86,230.89,41897.0,218.6325,218.7933,218.396,218.4243,41897.0
2021-12-03 12:45:00,230.98,230.98,230.54,230.78,22143.0,218.5095,218.5095,218.0932,218.3203,22143.0
2021-12-03 12:50:00,230.72,230.97,230.54,230.57,23165.0,218.2635,218.5,218.0932,218.1216,23165.0
2021-12-03 12:55:00,230.5,230.57,230.24,230.51,47824.0,218.0554,218.1216,217.8094,218.0649,47824.0
2021-12-03 13:00:00,230.48,230.48,230.14,230.39,28550.0,218.0365,218.0365,217.7148,217.9513,28550.0
2021-12-03 13:05:00,230.43,230.81,230.38,230.78,38606.0,217.9892,218.3487,217.9419,218.3203,38606.0
2021-12-03 13:10:00,230.77,230.91,230.5,230.7,68079.0,218.3108,218.4433,218.0554,218.2446,68079.0
2021-12-03 13:15:00,230.66,231.17,230.63,231.11,47061.0,218.2068,218.6892,218.1784,218.6325,47061.0
2021-12-03 13:20:00,231.09,231.25,231.0,231.25,36363.0,218.6136,218.7649,218.5284,218.7649,36363.0
2021-12-03 13:25:00,231.17,231.27,230.66,230.72,35896.0,218.6892,218.7838,218.2068,218.2635,35896.0
2021-12-03 13:30:00,230.66,230.69,230.25,230.25,33587.0,218.2068,218.2351,217.8189,217.8189,33587.0
2021-12-03 13:35:00,230.29,230.31,229.97,230.03,53958.0,217.8567,217.8757,217.554,217.6108,53958.0
2021-12-03 13:40:00,230.11,230.3,229.91,230.16,33351.0,217.6865,217.8662,217.4973,217.7338,33351.0
2021-12-03 13:45:00,230.11,230.31,229.74,229.99,29763.0,217.6865,217.8757,217.3364,217.5729,29763.0
2021-12-03 13:50:00,229.97,230.27,229.92,230.03,29242.0,217.554,217.8378,217.5067,217.6108,29242.0
2021-12-03 13:55:00,230.02,230.18,229.83,229.83,31060.0,217.6013,217.7527,217.4216,217.4216,31060.0
2021-12-03 14:00:00,229.82,230.21,229.62,230.15,32812.0,217.4121,217.7811,217.2229,217.7243,32812.0
2021-12-03 14:05:00,230.2,230.21,229.78,229.84,25067.0,217.7716,217.7811,217.3743,217.431,25067.0
2021-12-03 14:10:00,229.93,230.07,229.7,229.96,18096.0,217.5162,217.6486,217.2986,217.5446,18096.0
2021-12-03 14:15:00,229.9,230.02,229.53,229.54,18441.0,217.4878,217.6013,217.1378,217.1472,18441.0
2021-12-03 14:20:00,229.58,230.29,229.25,230.29,65276.0,217.1851,217.8567,216.8729,217.8567,65276.0
2021-12-03 14:25:00,230.21,230.35,229.94,230.05,30078.0,217.7811,217.9135,217.5256,217.6297,30078.0
2021-12-03 14:30:00,230.08,230.16,229.63,229.82,22635.0,217.6581,217.7338,217.2324,217.4121,22635.0
2021-12-03 14:35:00,229.8,229.89,229.35,229.45,27371.0,217.3932,217.4783,216.9675,217.0621,27371.0
2021-12-03 14:40:00,229.48,229.98,229.47,229.91,15471.0,217.0905,217.5635,217.081,217.4973,15471.0
2021-12-03 14:45:00,229.96,229.99,229.62,229.62,15316.0,217.5446,217.5729,217.2229,217.2229,15316.0
2021-12-03 14:50:00,229.61,229.8,229.36,229.36,25689.0,217.2135,217.3932,216.977,216.977,25689.0
2021-12-03 14:55:00,229.43,229.73,229.33,229.43,23586.0,217.0432,217.327,216.9486,217.0432,23586.0
2021-12-03 15:00:00,229.51,229.57,229.02,229.56,36166.0,217.1189,217.1756,216.6553,217.1662,36166.0
2021-12-03 15:05:00,229.45,229.88,229.1,229.18,46612.0,217.0621,217.4689,216.731,216.8067,46612.0
2021-12-03 15:10:00,229.24,229.67,229.23,229.58,28154.0,216.8634,217.2702,216.854,217.1851,28154.0
2021-12-03 15:15:00,229.58,229.78,229.32,229.46,42761.0,217.1851,217.3743,216.9391,217.0716,42761.0
2021-12-03 15:20:00,229.51,230.25,229.5,230.08,79684.0,217.1189,217.8189,217.1094,217.6581,79684.0
2021-12-03 15:25:00,230.12,230.48,230.07,230.22,122002.0,217.6959,218.0365,217.6486,217.7905,122002.0
2021-12-03 15:30:00,230.2,230.84,230.16,230.77,75306.0,217.7716,218.377,217.7338,218.3108,75306.0
2021-12-03 15:35:00,230.76,230.87,230.07,230.15,70704.0,218.3014,218.4054,217.6486,217.7243,70704.0
2021-12-03 15:40:00,230.2,230.35,229.83,229.89,83451.0,217.7716,217.9135,217.4216,217.4783,83451.0
2021-12-03 15:45:00,229.86,229.87,229.46,229.77,117444.0,217.45,217.4594,217.0716,217.3648,117444.0
2021-12-03 15:50:00,229.77,230.74,229.64,230.57,122952.0,217.3648,218.2824,217.2418,218.1216,122952.0
2021-12-03 15:55:00,230.63,231.36,230.6,231.3,274159.0,218.1784,218.869,218.15,218.8122,274159.0
2021-12-06 09:30:00,232.61,232.78,231.69,231.7,219765.0,220.0515,220.2123,219.1812,219.1906,219765.0
2021-12-06 09:35:00,231.67,231.68,230.95,231.17,65711.0,219.1622,219.1717,218.4811,218.6892,65711.0
2021-12-06 09:40:00,231.19,232.42,231.02,232.39,87244.0,218.7082,219.8717,218.5473,219.8434,87244.0
2021-12-06 09:45:00,232.33,232.55,232.04,232.24,58575.0,219.7866,219.9947,219.5123,219.7015,58575.0
2021-12-06 09:50:00,232.22,232.67,232.12,232.12,47448.0,219.6825,220.1082,219.5879,219.5879,47448.0
2021-12-06 09:55:00,232.22,232.68,231.96,232.6,50874.0,219.6825,220.1177,219.4366,220.042,50874.0
2021-12-06 10:00:00,232.66,232.71,232.0,232.21,60112.0,220.0988,220.1461,219.4744,219.6731,60112.0
2021-12-06 10:05:00,232.3,232.63,231.87,232.58,44142.0,219.7582,220.0704,219.3514,220.0231,44142.0
2021-12-06 10:10:00,232.56,233.45,232.47,233.43,66315.0,220.0042,220.8461,219.919,220.8272,66315.0
2021-12-06 10:15:00,233.4,233.72,233.4,233.44,64054.0,220.7988,221.1016,220.7988,220.8367,64054.0
2021-12-06 10:20:00,233.43,233.74,233.37,233.59,72280.0,220.8272,221.1205,220.7705,220.9786,72280.0
2021-12-06 10:25:00,233.55,233.86,233.48,233.72,48179.0,220.9407,221.234,220.8745,221.1016,48179.0
2021-12-06 10:30:00,233.8,233.92,233.54,233.65,51882.0,221.1772,221.2908,220.9313,221.0353,51882.0
2021-12-06 10:35:00,233.65,233.66,233.29,233.59,49797.0,221.0353,221.0448,220.6948,220.9786,49797.0
2021-12-06 10:40:00,233.52,233.77,233.05,233.11,26518.0,220.9124,221.1489,220.4677,220.5245,26518.0
2021-12-06 10:45:00,233.13,233.44,233.09,233.41,47230.0,220.5434,220.8367,220.5056,220.8083,47230.0
2021-12-06 10:50:00,233.44,233.49,233.01,233.35,38090.0,220.8367,220.884,220.4299,220.7515,38090.0
2021-12-06 10:55:00,233.38,233.88,233.38,233.8,37461.0,220.7799,221.2529,220.7799,221.1772,37461.0
2021-12-06 11:00:00,233.84,233.86,233.38,233.48,19958.0,221.2151,221.234,220.7799,220.8745,19958.0
2021-12-06 11:05:00,233.42,233.63,233.38,233.56,19648.0,220.8178,221.0164,220.7799,220.9502,19648.0
2021-12-06 11:10:00,233.54,233.67,232.96,233.01,29887.0,220.9313,221.0543,220.3826,220.4299,29887.0
2021-12-06 11:15:00,232.94,233.45,232.84,233.36,25045.0,220.3637,220.8461,220.2691,220.761,25045.0
2021-12-06 11:20:00,233.34,233.4,233.08,233.29,29412.0,220.7421,220.7988,220.4961,220.6948,29412.0
2021-12-06 11:25:00,233.31,233.5,233.3,233.32,17302.0,220.7137,220.8934,220.7042,220.7232,17302.0
2021-12-06 11:30:00,233.32,233.68,233.08,233.57,25150.0,220.7232,221.0637,220.4961,220.9597,25150.0
2021-12-06 11:35:00,233.59,233.68,233.38,233.52,25437.0,220.9786,221.0637,220.7799,220.9124,25437.0
2021-12-06 11:40:00,233.53,233.77,233.43,233.75,52711.0,220.9218,221.1489,220.8272,221.1299,52711.0
2021-12-06 11:45:00,233.7,233.7,233.11,233.14,26132.0,221.0826,221.0826,220.5245,220.5529,26132.0
2021-12-06 11:50:00,233.17,233.35,233.13,233.28,26779.0,220.5813,220.7515,220.5434,220.6853,26779.0
2021-12-06 11:55:00,233.31,233.37,233.13,233.23,24175.0,220.7137,220.7705,220.5434,220.638,24175.0
2021-12-06 12:00:00,233.31,233.52,233.25,233.49,24609.0,220.7137,220.9124,220.6569,220.884,24609.0
2021-12-06 12:05:00,233.46,233.5,233.23,233.47,15196.0,220.8556,220.8934,220.638,220.8651,15196.0
2021-12-06 12:10:00,233.48,233.84,233.42,233.64,56556.0,220.8745,221.2151,220.8178,221.0259,56556.0
2021-12-06 12:15:00,233.6,233.95,233.48,233.9,54449.0,220.988,221.3191,220.8745,221.2718,54449.0
2021-12-06 12:20:00,233.85,234.01,233.8,233.82,37751.0,221.2245,221.3759,221.1772,221.1962,37751.0
2021-12-06 12:25:00,233.88,234.08,233.88,233.95,15713.0,221.2529,221.4421,221.2529,221.3191,15713.0
2021-12-06 12:30:00,233.95,234.16,233.9,234.11,37167.0,221.3191,221.5178,221.2718,221.4705,37167.0
2021-12-06 12:35:00,234.13,234.18,233.95,234.0,23169.0,221.4894,221.5367,221.3191,221.3664,23169.0
2021-12-06 12:40:00,234.01,234.1,233.83,233.91,23843.0,221.3759,221.461,221.2056,221.2813,23843.0
2021-12-06 12:45:00,233.94,234.22,233.94,234.22,24651.0,221.3097,221.5746,221.3097,221.5746,24651.0
2021-12-06 12:50:00,234.19,234.24,234.08,234.23,17425.0,221.5462,221.5935,221.4421,221.584,17425.0
2021-12-06 12:55:00,234.23,234.47,234.16,234.45,16407.0,221.584,221.8111,221.5178,221.7921,16407.0
2021-12-06 13:00:00,234.47,234.64,234.28,234.63,37233.0,221.8111,221.9719,221.6313,221.9624,37233.0
2021-12-06 13:05:00,234.62,234.62,234.47,234.58,20266.0,221.953,221.953,221.8111,221.9151,20266.0
2021-12-06 13:10:00,234.57,234.64,234.42,234.42,23103.0,221.9057,221.9719,221.7638,221.7638,23103.0
2021-12-06 13:15:00,234.43,234.6,234.43,234.57,25529.0,221.7732,221.934,221.7732,221.9057,25529.0
2021-12-06 13:20:00,234.5,234.55,234.35,234.54,21175.0,221.8394,221.8867,221.6975,221.8773,21175.0
2021-12-06 13:25:00,234.54,235.06,234.53,234.9,31208.0,221.8773,222.3692,221.8678,222.2178,31208.0
2021-12-06 13:30:00,234.86,234.93,234.8,234.86,40738.0,222.18,222.2462,222.1232,222.18,40738.0
2021-12-06 13:35:00,234.89,234.97,234.77,234.84,18561.0,222.2084,222.2841,222.0949,222.1611,18561.0
2021-12-06 13:40:00,234.88,235.01,234.8,234.89,18154.0,222.1989,222.3219,222.1232,222.2084,18154.0
2021-12-06 13:45:00,234.86,235.03,234.81,235.01,14741.0,222.18,222.3408,222.1327,222.3219,14741.0
2021-12-06 13:50:00,234.97,235.02,234.87,234.97,18464.0,222.2841,222.3314,222.1895,222.2841,18464.0
2021-12-06 13:55:00,234.92,235.06,234.86,234.95,21011.0,222.2368,222.3692,222.18,222.2652,21011.0
2021-12-06 14:00:00,234.95,235.18,234.95,235.02,50399.0,222.2652,222.4827,222.2652,222.3314,50399.0
2021-12-06 14:05:00,234.99,234.99,234.76,234.81,27769.0,222.303,222.303,222.0854,222.1327,27769.0
2021-12-06 14:10:00,234.89,235.07,234.89,235.0,20503.0,222.2084,222.3787,222.2084,222.3125,20503.0
2021-12-06 14:15:00,234.97,235.1,234.92,235.0,23178.0,222.2841,222.4071,222.2368,222.3125,23178.0
2021-12-06 14:20:00,234.92,235.02,234.85,234.92,22298.0,222.2368,222.3314,222.1705,222.2368,22298.0
2021-12-06 14:25:00,234.95,235.02,234.82,234.87,27678.0,222.2652,222.3314,222.1422,222.1895,27678.0
2021-12-06 14:30:00,234.91,235.03,234.85,234.91,26938.0,222.2273,222.3408,222.1705,222.2273,26938.0
2021-12-06 14:35:00,234.9,234.94,234.76,234.76,24896.0,222.2178,222.2557,222.0854,222.0854,24896.0
2021-12-06 14:40:00,234.78,234.81,234.36,234.37,58213.0,222.1043,222.1327,221.707,221.7165,58213.0
2021-12-06 14:45:00,234.38,234.53,234.25,234.33,35432.0,221.7259,221.8678,221.6029,221.6786,35432.0
2021-12-06 14:50:00,234.3,234.32,234.17,234.22,24251.0,221.6502,221.6692,221.5273,221.5746,24251.0
2021-12-06 14:55:00,234.2,234.33,234.17,234.2,35904.0,221.5556,221.6786,221.5273,221.5556,35904.0
2021-12-06 15:00:00,234.24,234.41,234.02,234.03,66419.0,221.5935,221.7543,221.3854,221.3948,66419.0
2021-12-06 15:05:00,234.06,234.31,234.02,234.26,51190.0,221.4232,221.6597,221.3854,221.6124,51190.0
2021-12-06 15:10:00,234.19,234.38,234.12,234.37,24920.0,221.5462,221.7259,221.48,221.7165,24920.0
2021-12-06 15:15:00,234.36,234.6,234.35,234.6,33910.0,221.707,221.934,221.6975,221.934,33910.0
2021-12-06 15:20:00,234.51,234.6,234.34,234.35,39025.0,221.8489,221.934,221.6881,221.6975,39025.0
2021-12-06 15:25:00,234.37,234.37,234.07,234.29,89846.0,221.7165,221.7165,221.4327,221.6408,89846.0
2021-12-06 15:30:00,234.28,234.44,234.04,234.23,96208.0,221.6313,221.7827,221.4043,221.584,96208.0
2021-12-06 15:35:00,234.29,234.29,234.05,234.25,113458.0,221.6408,221.6408,221.4137,221.6029,113458.0
2021-12-06 15:40:00,234.22,234.42,234.06,234.37,38974.0,221.5746,221.7638,221.4232,221.7165,38974.0
2021-12-06 15:45:00,234.38,234.38,233.9,234.17,35203.0,221.7259,221.7259,221.2718,221.5273,35203.0
2021-12-06 15:50:00,234.14,234.49,233.98,234.45,36842.0,221.4989,221.83,221.3475,221.7921,36842.0
2021-12-06 15:55:00,234.43,234.43,234.01,234.14,46873.0,221.7732,221.7732,221.3759,221.4989,46873.0
2021-12-07 09:30:00,237.56,237.9,237.34,237.68,286577.0,224.7342,225.0559,224.5261,224.8478,286577.0
2021-12-07 09:35:00,237.75,238.04,237.69,237.78,79998.0,224.914,225.1883,224.8572,224.9424,79998.0
2021-12-07 09:40:00,237.85,238.15,237.7,238.15,68376.0,225.0086,225.2924,224.8667,225.2924,68376.0
2021-12-07 09:45:00,238.18,238.47,238.1,238.45,53152.0,225.3208,225.5951,225.2451,225.5762,53152.0
2021-12-07 09:50:00,238.48,238.69,238.39,238.61,41357.0,225.6046,225.8032,225.5194,225.7275,41357.0
2021-12-07 09:55:00,238.61,238.91,238.54,238.91,52981.0,225.7275,226.0114,225.6613,226.0114,52981.0
2021-12-07 10:00:00,238.92,238.99,238.76,238.82,108121.0,226.0208,226.087,225.8695,225.9262,108121.0
2021-12-07 10:05:00,238.84,239.0,238.73,239.0,57191.0,225.9451,226.0965,225.8411,226.0965,57191.0
2021-12-07 10:10:00,239.01,239.29,238.95,239.28,62074.0,226.106,226.3708,226.0492,226.3614,62074.0
2021-12-07 10:15:00,239.33,239.33,239.15,239.19,84669.0,226.4087,226.4087,226.2384,226.2762,84669.0
2021-12-07 10:20:00,239.22,239.3,239.08,239.11,72355.0,226.3046,226.3803,226.1722,226.2006,72355.0
2021-12-07 10:25:00,239.11,239.23,239.0,239.01,40986.0,226.2006,226.3141,226.0965,226.106,40986.0
2021-12-07 10:30:00,239.01,239.22,239.01,239.2,39225.0,226.106,226.3046,226.106,226.2857,39225.0
2021-12-07 10:35:00,239.16,239.32,239.15,239.26,31313.0,226.2479,226.3992,226.2384,226.3425,31313.0
2021-12-07 10:40:00,239.23,239.48,239.23,239.45,51525.0,226.3141,226.5506,226.3141,226.5222,51525.0
2021-12-07 10:45:00,239.46,239.5,239.34,239.43,27734.0,226.5317,226.5695,226.4181,226.5033,27734.0
2021-12-07 10:50:00,239.45,239.62,239.35,239.44,33577.0,226.5222,226.683,226.4276,226.5127,33577.0
2021-12-07 10:55:00,239.47,239.51,239.35,239.46,18815.0,226.5411,226.579,226.4276,226.5317,18815.0
2021-12-07 11:00:00,239.47,239.7,239.47,239.67,17741.0,226.5411,226.7587,226.5411,226.7303,17741.0
2021-12-07 11:05:00,239.66,239.68,239.57,239.63,32913.0,226.7209,226.7398,226.6357,226.6925,32913.0
2021-12-07 11:10:00,239.66,239.67,239.29,239.31,19860.0,226.7209,226.7303,226.3708,226.3898,19860.0
2021-12-07 11:15:00,239.3,239.41,239.22,239.34,49994.0,226.3803,226.4844,226.3046,226.4181,49994.0
2021-12-07 11:20:00,239.37,239.37,239.16,239.21,22888.0,226.4465,226.4465,226.2479,226.2952,22888.0
2021-12-07 11:25:00,239.21,239.31,239.14,239.3,24308.0,226.2952,226.3898,226.2289,226.3803,24308.0
2021-12-07 11:30:00,239.28,239.44,239.12,239.39,43885.0,226.3614,226.5127,226.21,226.4654,43885.0
2021-12-07 11:35:00,239.38,239.49,239.33,239.42,40356.0,226.456,226.56,226.4087,226.4938,40356.0
2021-12-07 11:40:00,239.42,239.5,239.33,239.35,50174.0,226.4938,226.5695,226.4087,226.4276,50174.0
2021-12-07 11:45:00,239.36,239.37,239.16,239.17,24305.0,226.4371,226.4465,226.2479,226.2573,24305.0
2021-12-07 11:50:00,239.18,239.35,239.18,239.21,25831.0,226.2668,226.4276,226.2668,226.2952,25831.0
2021-12-07 11:55:00,239.23,239.31,239.2,239.2,14077.0,226.3141,226.3898,226.2857,226.2857,14077.0
2021-12-07 12:00:00,239.19,239.3,239.18,239.29,133321.0,226.2762,226.3803,226.2668,226.3708,133321.0
2021-12-07 12:05:00,239.31,239.4,239.2,239.29,23009.0,226.3898,226.4749,226.2857,226.3708,23009.0
2021-12-07 12:10:00,239.29,239.39,239.29,239.37,12922.0,226.3708,226.4654,226.3708,226.4465,12922.0
2021-12-07 12:15:00,239.34,239.4,239.15,239.22,144778.0,226.4181,226.4749,226.2384,226.3046,144778.0
2021-12-07 12:20:00,239.22,239.31,239.19,239.27,14383.0,226.3046,226.3898,226.2762,226.3519,14383.0
2021-12-07 12:25:00,239.28,239.35,239.24,239.27,15728.0,226.3614,226.4276,226.3235,226.3519,15728.0
2021-12-07 12:30:00,239.26,239.4,239.26,239.38,14263.0,226.3425,226.4749,226.3425,226.456,14263.0
2021-12-07 12:35:00,239.39,239.41,239.34,239.41,14830.0,226.4654,226.4844,226.4181,226.4844,14830.0
2021-12-07 12:40:00,239.4,239.4,239.31,239.34,7994.0,226.4749,226.4749,226.3898,226.4181,7994.0
2021-12-07 12:45:00,239.33,239.43,239.3,239.41,15751.0,226.4087,226.5033,226.3803,226.4844,15751.0
2021-12-07 12:50:00,239.4,239.48,239.39,239.44,9198.0,226.4749,226.5506,226.4654,226.5127,9198.0
2021-12-07 12:55:00,239.45,239.57,239.44,239.54,27145.0,226.5222,226.6357,226.5127,226.6073,27145.0
2021-12-07 13:00:00,239.51,239.53,239.41,239.41,13716.0,226.579,226.5979,226.4844,226.4844,13716.0
2021-12-07 13:05:00,239.42,239.46,239.23,239.26,10752.0,226.4938,226.5317,226.3141,226.3425,10752.0
2021-12-07 13:10:00,239.27,239.27,239.03,239.14,17666.0,226.3519,226.3519,226.1249,226.2289,17666.0
2021-12-07 13:15:00,239.16,239.36,239.15,239.36,19053.0,226.2479,226.4371,226.2384,226.4371,19053.0
2021-12-07 13:20:00,239.36,239.42,239.34,239.38,16929.0,226.4371,226.4938,226.4181,226.456,16929.0
2021-12-07 13:25:00,239.3,239.38,239.27,239.32,16124.0,226.3803,226.456,226.3519,226.3992,16124.0
2021-12-07 13:30:00,239.34,239.4,239.24,239.35,16807.0,226.4181,226.4749,226.3235,226.4276,16807.0
2021-12-07 13:35:00,239.39,239.42,239.32,239.39,18389.0,226.4654,226.4938,226.3992,226.4654,18389.0
2021-12-07 13:40:00,239.4,239.51,239.39,239.46,29739.0,226.4749,226.579,226.4654,226.5317,29739.0
2021-12-07 13:45:00,239.45,239.5,239.42,239.48,11287.0,226.5222,226.5695,226.4938,226.5506,11287.0
2021-12-07 13:50:00,239.48,239.64,239.46,239.54,25013.0,226.5506,226.7019,226.5317,226.6073,25013.0
2021-12-07 13:55:00,239.52,239.52,239.43,239.47,28009.0,226.5884,226.5884,226.5033,226.5411,28009.0
2021-12-07 14:00:00,239.45,239.46,239.28,239.36,29840.0,226.5222,226.5317,226.3614,226.4371,29840.0
2021-12-07 14:05:00,239.4,239.4,239.33,239.38,22790.0,226.4749,226.4749,226.4087,226.456,22790.0
2021-12-07 14:10:00,239.39,239.42,239.31,239.34,54334.0,226.4654,226.4938,226.3898,226.4181,54334.0
2021-12-07 14:15:00,239.34,239.38,239.29,239.34,14638.0,226.4181,226.456,226.3708,226.4181,14638.0
2021-12-07 14:20:00,239.33,239.35,239.26,239.3,39236.0,226.4087,226.4276,226.3425,226.3803,39236.0
2021-12-07 14:25:00,239.35,239.5,239.32,239.37,16407.0,226.4276,226.5695,226.3992,226.4465,16407.0
2021-12-07 14:30:00,239.37,239.38,239.26,239.33,12391.0,226.4465,226.456,226.3425,226.4087,12391.0
2021-12-07 14:35:00,239.32,239.35,239.12,239.19,14402.0,226.3992,226.4276,226.21,226.2762,14402.0
2021-12-07 14:40:00,239.2,239.33,239.15,239.33,21619.0,226.2857,226.4087,226.2384,226.4087,21619.0
2021-12-07 14:45:00,239.33,239.37,239.19,239.28,34585.0,226.4087,226.4465,226.2762,226.3614,34585.0
2021-12-07 14:50:00,239.29,239.42,239.25,239.38,16704.0,226.3708,226.4938,226.333,226.456,16704.0
2021-12-07 14:55:00,239.38,239.43,239.22,239.31,14320.0,226.456,226.5033,226.3046,226.3898,14320.0
2021-12-07 15:00:00,239.24,239.36,239.22,239.33,16569.0,226.3235,226.4371,226.3046,226.4087,16569.0
2021-12-07 15:05:00,239.34,239.46,239.25,239.27,22516.0,226.4181,226.5317,226.333,226.3519,22516.0
2021-12-07 15:10:00,239.25,239.29,239.04,239.08,25359.0,226.333,226.3708,226.1343,226.1722,25359.0
2021-12-07 15:15:00,239.08,239.21,239.06,239.11,15308.0,226.1722,226.2952,226.1533,226.2006,15308.0
2021-12-07 15:20:00,239.12,239.19,238.86,238.86,51581.0,226.21,226.2762,225.9641,225.9641,51581.0
2021-12-07 15:25:00,238.86,238.93,238.77,238.78,67962.0,225.9641,226.0303,225.8789,225.8884,67962.0
2021-12-07 15:30:00,238.78,238.92,238.68,238.74,73147.0,225.8884,226.0208,225.7938,225.8505,73147.0
2021-12-07 15:35:00,238.75,238.76,238.47,238.52,262478.0,225.86,225.8695,225.5951,225.6424,262478.0
2021-12-07 15:40:00,238.51,238.73,238.47,238.64,44288.0,225.6329,225.8411,225.5951,225.7559,44288.0
2021-12-07 15:45:00,238.63,238.7,238.43,238.52,41554.0,225.7465,225.8127,225.5573,225.6424,41554.0
2021-12-07 15:50:00,238.5,238.68,238.13,238.67,101106.0,225.6235,225.7938,225.2735,225.7843,101106.0
2021-12-07 15:55:00,238.64,239.16,238.56,239.16,168351.0,225.7559,226.2479,225.6802,226.2479,168351.0
2021-12-08 09:30:00,239.57,239.59,238.91,239.13,178157.0,226.6357,226.6546,226.0114,226.2195,178157.0
2021-12-08 09:35:00,239.12,239.14,238.64,238.71,43990.0,226.21,226.2289,225.7559,225.8221,43990.0
2021-12-08 09:40:00,238.73,239.37,238.71,239.23,57642.0,225.8411,226.4465,225.8221,226.3141,57642.0
2021-12-08 09:45:00,239.25,239.57,239.15,239.55,50251.0,226.333,226.6357,226.2384,226.6168,50251.0
2021-12-08 09:50:00,239.54,239.87,239.44,239.57,50772.0,226.6073,226.9195,226.5127,226.6357,50772.0
2021-12-08 09:55:00,239.59,239.6,239.09,239.15,40795.0,226.6546,226.6641,226.1816,226.2384,40795.0
2021-12-08 10:00:00,239.1,239.46,239.08,239.16,74243.0,226.1911,226.5317,226.1722,226.2479,74243.0
2021-12-08 10:05:00,239.12,239.4,238.93,239.08,40391.0,226.21,226.4749,226.0303,226.1722,40391.0
2021-12-08 10:10:00,239.09,239.41,239.06,239.19,60955.0,226.1816,226.4844,226.1533,226.2762,60955.0
2021-12-08 10:15:00,239.2,239.38,239.18,239.23,32683.0,226.2857,226.456,226.2668,226.3141,32683.0
2021-12-08 10:20:00,239.29,239.58,239.27,239.49,35336.0,226.3708,226.6452,226.3519,226.56,35336.0
2021-12-08 10:25:00,239.53,239.57,238.89,238.91,44256.0,226.5979,226.6357,225.9924,226.0114,44256.0
2021-12-08 10:30:00,238.92,239.34,238.91,239.13,26522.0,226.0208,226.4181,226.0114,226.2195,26522.0
2021-12-08 10:35:00,239.09,239.16,239.0,239.11,32433.0,226.1816,226.2479,226.0965,226.2006,32433.0
2021-12-08 10:40:00,239.06,239.19,238.95,239.04,17375.0,226.1533,226.2762,226.0492,226.1343,17375.0
2021-12-08 10:45:00,239.03,239.13,238.77,239.11,48472.0,226.1249,226.2195,225.8789,226.2006,48472.0
2021-12-08 10:50:00,239.05,239.08,238.93,238.97,67741.0,226.1438,226.1722,226.0303,226.0681,67741.0
2021-12-08 10:55:00,238.99,239.04,238.81,238.84,20182.0,226.087,226.1343,225.9168,225.9451,20182.0
2021-12-08 11:00:00,238.9,238.92,238.78,238.9,16139.0,226.0019,226.0208,225.8884,226.0019,16139.0
2021-12-08 11:05:00,238.94,239.04,238.82,239.04,23263.0,226.0397,226.1343,225.9262,226.1343,23263.0
2021-12-08 11:10:00,239.01,239.29,239.0,239.24,29789.0,226.106,226.3708,226.0965,226.3235,29789.0
2021-12-08 11:15:00,239.23,239.27,239.09,239.14,18327.0,226.3141,226.3519,226.1816,226.2289,18327.0
2021-12-08 11:20:00,239.13,239.26,239.06,239.25,22508.0,226.2195,226.3425,226.1533,226.333,22508.0
2021-12-08 11:25:00,239.24,239.41,239.24,239.41,21308.0,226.3235,226.4844,226.3235,226.4844,21308.0
2021-12-08 11:30:00,239.4,239.54,239.19,239.28,22699.0,226.4749,226.6073,226.2762,226.3614,22699.0
2021-12-08 11:35:00,239.22,239.36,239.22,239.34,15458.0,226.3046,226.4371,226.3046,226.4181,15458.0
2021-12-08 11:40:00,239.33,239.44,239.29,239.36,19094.0,226.4087,226.5127,226.3708,226.4371,19094.0
2021-12-08 11:45:00,239.42,239.6,239.36,239.55,21455.0,226.4938,226.6641,226.4371,226.6168,21455.0
2021-12-08 11:50:00,239.54,239.72,239.47,239.55,46536.0,226.6073,226.7776,226.5411,226.6168,46536.0
2021-12-08 11:55:00,239.56,239.6,239.48,239.55,20310.0,226.6263,226.6641,226.5506,226.6168,20310.0
2021-12-08 12:00:00,239.55,239.61,239.47,239.56,9379.0,226.6168,226.6736,226.5411,226.6263,9379.0
2021-12-08 12:05:00,239.57,239.61,239.43,239.54,11457.0,226.6357,226.6736,226.5033,226.6073,11457.0
2021-12-08 12:10:00,239.55,239.65,239.54,239.61,19432.0,226.6168,226.7114,226.6073,226.6736,19432.0
2021-12-08 12:15:00,239.58,239.58,239.44,239.47,24269.0,226.6452,226.6452,226.5127,226.5411,24269.0
2021-12-08 12:20:00,239.46,239.48,239.24,239.44,98064.0,226.5317,226.5506,226.3235,226.5127,98064.0
2021-12-08 12:25:00,239.42,239.45,239.38,239.45,11985.0,226.4938,226.5222,226.456,226.5222,11985.0
2021-12-08 12:30:00,239.45,239.51,239.39,239.48,8359.0,226.5222,226.579,226.4654,226.5506,8359.0
2021-12-08 12:35:00,239.48,239.55,239.41,239.54,15567.0,226.5506,226.6168,226.4844,226.6073,15567.0
2021-12-08 12:40:00,239.55,239.7,239.55,239.69,13403.0,226.6168,226.7587,226.6168,226.7492,13403.0
2021-12-08 12:45:00,239.69,239.76,239.63,239.64,28493.0,226.7492,226.8155,226.6925,226.7019,28493.0
2021-12-08 12:50:00,239.68,239.74,239.62,239.71,14127.0,226.7398,226.7965,226.683,226.7682,14127.0
2021-12-08 12:55:00,239.7,239.72,239.61,239.62,16444.0,226.7587,226.7776,226.6736,226.683,16444.0
2021-12-08 13:00:00,239.64,239.7,239.56,239.66,16933.0,226.7019,226.7587,226.6263,226.7209,16933.0
2021-12-08 13:05:00,239.66,239.71,239.57,239.68,7511.0,226.7209,226.7682,226.6357,226.7398,7511.0
2021-12-08 13:10:00,239.7,239.73,239.6,239.66,9967.0,226.7587,226.7871,226.6641,226.7209,9967.0
2021-12-08 13:15:00,239.68,239.86,239.67,239.83,19145.0,226.7398,226.9101,226.7303,226.8817,19145.0
2021-12-08 13:20:00,239.83,239.83,239.72,239.74,15057.0,226.8817,226.8817,226.7776,226.7965,15057.0
2021-12-08 13:25:00,239.77,239.83,239.75,239.81,50865.0,226.8249,226.8817,226.806,226.8628,50865.0
2021-12-08 13:30:00,239.81,239.83,239.71,239.77,24912.0,226.8628,226.8817,226.7682,226.8249,24912.0
2021-12-08 13:35:00,239.77,239.89,239.76,239.84,36155.0,226.8249,226.9384,226.8155,226.8911,36155.0
2021-12-08 13:40:00,239.85,239.99,239.82,239.98,25973.0,226.9006,227.033,226.8722,227.0236,25973.0
2021-12-08 13:45:00,239.99,240.03,239.93,239.98,26486.0,227.033,227.0709,226.9763,227.0236,26486.0
2021-12-08 13:50:00,239.98,240.0,239.9,239.97,38183.0,227.0236,227.0425,226.9479,227.0141,38183.0
2021-12-08 13:55:00,239.98,239.98,239.75,239.79,24044.0,227.0236,227.0236,226.806,226.8438,24044.0
2021-12-08 14:00:00,239.79,239.93,239.74,239.89,34138.0,226.8438,226.9763,226.7965,226.9384,34138.0
2021-12-08 14:05:00,239.9,239.91,239.71,239.81,17708.0,226.9479,226.9574,226.7682,226.8628,17708.0
2021-12-08 14:10:00,239.81,239.81,239.64,239.64,13354.0,226.8628,226.8628,226.7019,226.7019,13354.0
2021-12-08 14:15:00,239.66,239.72,239.53,239.68,18762.0,226.7209,226.7776,226.5979,226.7398,18762.0
2021-12-08 14:20:00,239.66,239.8,239.61,239.79,48603.0,226.7209,226.8533,226.6736,226.8438,48603.0
2021-12-08 14:25:00,239.76,239.86,239.72,239.79,43292.0,226.8155,226.9101,226.7776,226.8438,43292.0
2021-12-08 14:30:00,239.82,239.88,239.76,239.86,17793.0,226.8722,226.929,226.8155,226.9101,17793.0
2021-12-08 14:35:00,239.87,239.9,239.75,239.78,8033.0,226.9195,226.9479,226.806,226.8344,8033.0
2021-12-08 14:40:00,239.79,239.86,239.73,239.82,9810.0,226.8438,226.9101,226.7871,226.8722,9810.0
2021-12-08 14:45:00,239.82,239.89,239.77,239.79,90842.0,226.8722,226.9384,226.8249,226.8438,90842.0
2021-12-08 14:50:00,239.79,239.9,239.77,239.85,17120.0,226.8438,226.9479,226.8249,226.9006,17120.0
2021-12-08 14:55:00,239.89,240.06,239.87,240.01,29616.0,226.9384,227.0993,226.9195,227.052,29616.0
2021-12-08 15:00:00,239.99,240.06,239.89,239.96,15522.0,227.033,227.0993,226.9384,227.0047,15522.0
2021-12-08 15:05:00,239.96,239.99,239.89,239.92,49209.0,227.0047,227.033,226.9384,226.9668,49209.0
2021-12-08 15:10:00,239.92,240.08,239.9,239.96,23935.0,226.9668,227.1182,226.9479,227.0047,23935.0
2021-12-08 15:15:00,239.96,240.04,239.94,240.0,16684.0,227.0047,227.0803,226.9857,227.0425,16684.0
2021-12-08 15:20:00,239.99,240.17,239.97,240.17,16025.0,227.033,227.2033,227.0141,227.2033,16025.0
2021-12-08 15:25:00,240.17,240.22,240.11,240.17,24666.0,227.2033,227.2506,227.1466,227.2033,24666.0
2021-12-08 15:30:00,240.14,240.22,240.1,240.17,17111.0,227.1749,227.2506,227.1371,227.2033,17111.0
2021-12-08 15:35:00,240.17,240.19,240.04,240.05,58625.0,227.2033,227.2222,227.0803,227.0898,58625.0
2021-12-08 15:40:00,240.08,240.16,239.94,239.94,22456.0,227.1182,227.1939,226.9857,226.9857,22456.0
2021-12-08 15:45:00,239.96,240.13,239.94,240.09,97053.0,227.0047,227.1655,226.9857,227.1276,97053.0
2021-12-08 15:50:00,240.15,240.38,240.15,240.33,41483.0,227.1844,227.402,227.1844,227.3547,41483.0
2021-12-08 15:55:00,240.33,240.33,240.13,240.16,48805.0,227.3547,227.3547,227.1655,227.1939,48805.0
2021-12-09 09:30:00,239.52,239.71,239.32,239.7,147140.0,226.5884,226.7682,226.3992,226.7587,147140.0
2021-12-09 09:35:00,239.72,239.9,239.66,239.78,54413.0,226.7776,226.9479,226.7209,226.8344,54413.0
2021-12-09 09:40:00,239.83,239.89,239.59,239.65,29759.0,226.8817,226.9384,226.6546,226.7114,29759.0
2021-12-09 09:45:00,239.61,239.82,239.36,239.37,47198.0,226.6736,226.8722,226.4371,226.4465,47198.0
2021-12-09 09:50:00,239.4,239.51,239.18,239.36,30570.0,226.4749,226.579,226.2668,226.4371,30570.0
2021-12-09 09:55:00,239.34,239.42,239.06,239.41,53984.0,226.4181,226.4938,226.1533,226.4844,53984.0
2021-12-09 10:00:00,239.36,239.69,239.2,239.63,22433.0,226.4371,226.7492,226.2857,226.6925,22433.0
2021-12-09 10:05:00,239.61,239.72,239.33,239.45,42361.0,226.6736,226.7776,226.4087,226.5222,42361.0
2021-12-09 10:10:00,239.44,239.49,239.33,239.4,14326.0,226.5127,226.56,226.4087,226.4749,14326.0
2021-12-09 10:15:00,239.51,239.54,239.31,239.41,31945.0,226.579,226.6073,226.3898,226.4844,31945.0
2021-12-09 10:20:00,239.45,239.54,239.08,239.09,17667.0,226.5222,226.6073,226.1722,226.1816,17667.0
2021-12-09 10:25:00,239.12,239.16,238.86,238.87,29490.0,226.21,226.2479,225.9641,225.9735,29490.0
2021-12-09 10:30:00,238.85,239.05,238.69,238.83,34719.0,225.9546,226.1438,225.8032,225.9357,34719.0
2021-12-09 10:35:00,238.81,238.88,238.58,238.73,11246.0,225.9168,225.983,225.6992,225.8411,11246.0
2021-12-09 10:40:00,238.74,238.98,238.61,238.92,28890.0,225.8505,226.0776,225.7275,226.0208,28890.0
2021-12-09 10:45:00,239.0,239.12,238.92,239.11,13619.0,226.0965,226.21,226.0208,226.2006,13619.0
2021-12-09 10:50:00,239.13,239.13,238.95,239.07,15331.0,226.2195,226.2195,226.0492,226.1627,15331.0
2021-12-09 10:55:00,239.03,239.18,239.03,239.14,47062.0,226.1249,226.2668,226.1249,226.2289,47062.0
2021-12-09 11:00:00,239.13,239.19,238.92,238.92,40358.0,226.2195,226.2762,226.0208,226.0208,40358.0
2021-12-09 11:05:00,238.94,239.15,238.93,239.14,24023.0,226.0397,226.2384,226.0303,226.2289,24023.0
2021-12-09 11:10:00,239.12,239.16,238.93,238.97,15862.0,226.21,226.2479,226.0303,226.0681,15862.0
2021-12-09 11:15:00,238.96,238.98,238.82,238.97,23075.0,226.0587,226.0776,225.9262,226.0681,23075.0
2021-12-09 11:20:00,238.99,239.21,238.88,239.21,17284.0,226.087,226.2952,225.983,226.2952,17284.0
2021-12-09 11:25:00,239.27,239.38,239.23,239.38,11256.0,226.3519,226.456,226.3141,226.456,11256.0
2021-12-09 11:30:00,239.34,239.49,239.32,239.34,9226.0,226.4181,226.56,226.3992,226.4181,9226.0
2021-12-09 11:35:00,239.31,239.33,239.18,239.26,21006.0,226.3898,226.4087,226.2668,226.3425,21006.0
2021-12-09 11:40:00,239.28,239.28,239.13,239.15,15166.0,226.3614,226.3614,226.2195,226.2384,15166.0
2021-12-09 11:45:00,239.13,239.14,238.99,238.99,25596.0,226.2195,226.2289,226.087,226.087,25596.0
2021-12-09 11:50:00,239.01,239.12,238.98,239.04,19648.0,226.106,226.21,226.0776,226.1343,19648.0
2021-12-09 11:55:00,239.04,239.08,238.89,238.99,11605.0,226.1343,226.1722,225.9924,226.087,11605.0
2021-12-09 12:00:00,238.95,239.08,238.8,238.83,40043.0,226.0492,226.1722,225.9073,225.9357,40043.0
2021-12-09 12:05:00,238.79,238.94,238.75,238.93,26916.0,225.8978,226.0397,225.86,226.0303,26916.0
2021-12-09 12:10:00,238.88,239.04,238.84,239.0,27036.0,225.983,226.1343,225.9451,226.0965,27036.0
2021-12-09 12:15:00,238.99,239.05,238.89,238.9,17359.0,226.087,226.1438,225.9924,226.0019,17359.0
2021-12-09 12:20:00,238.88,239.14,238.88,239.14,26268.0,225.983,226.2289,225.983,226.2289,26268.0
2021-12-09 12:25:00,239.13,239.13,239.0,239.01,27637.0,226.2195,226.2195,226.0965,226.106,27637.0
2021-12-09 12:30:00,239.02,239.05,238.95,239.03,18601.0,226.1154,226.1438,226.0492,226.1249,18601.0
2021-12-09 12:35:00,239.08,239.24,239.08,239.21,12381.0,226.1722,226.3235,226.1722,226.2952,12381.0
2021-12-09 12:40:00,239.21,239.28,239.14,239.23,16088.0,226.2952,226.3614,226.2289,226.3141,16088.0
2021-12-09 12:45:00,239.25,239.33,239.21,239.33,16601.0,226.333,226.4087,226.2952,226.4087,16601.0
2021-12-09 12:50:00,239.31,239.4,239.3,239.37,12944.0,226.3898,226.4749,226.3803,226.4465,12944.0
2021-12-09 12:55:00,239.37,239.41,239.26,239.39,12271.0,226.4465,226.4844,226.3425,226.4654,12271.0
2021-12-09 13:00:00,239.39,239.39,239.13,239.27,18595.0,226.4654,226.4654,226.2195,226.3519,18595.0
2021-12-09 13:05:00,239.27,239.35,239.19,239.19,15064.0,226.3519,226.4276,226.2762,226.2762,15064.0
2021-12-09 13:10:00,239.2,239.28,239.14,239.2,20788.0,226.2857,226.3614,226.2289,226.2857,20788.0
2021-12-09 13:15:00,239.23,239.36,239.22,239.31,27703.0,226.3141,226.4371,226.3046,226.3898,27703.0
2021-12-09 13:20:00,239.29,239.29,239.12,239.14,20333.0,226.3708,226.3708,226.21,226.2289,20333.0
2021-12-09 13:25:00,239.15,239.2,239.09,239.09,48827.0,226.2384,226.2857,226.1816,226.1816,48827.0
2021-12-09 13:30:00,239.21,239.29,239.19,239.24,5683.0,226.2952,226.3708,226.2762,226.3235,5683.0
2021-12-09 13:35:00,239.22,239.4,239.22,239.34,20862.0,226.3046,226.4749,226.3046,226.4181,20862.0
2021-12-09 13:40:00,239.31,239.34,238.98,238.98,12526.0,226.3898,226.4181,226.0776,226.0776,12526.0
2021-12-09 13:45:00,238.98,239.1,238.79,238.83,31534.0,226.0776,226.1911,225.8978,225.9357,31534.0
2021-12-09 13:50:00,238.82,238.92,238.72,238.87,21029.0,225.9262,226.0208,225.8316,225.9735,21029.0
2021-12-09 13:55:00,238.94,239.16,238.92,239.06,31743.0,226.0397,226.2479,226.0208,226.1533,31743.0
2021-12-09 14:00:00,239.07,239.16,239.01,239.02,25679.0,226.1627,226.2479,226.106,226.1154,25679.0
2021-12-09 14:05:00,239.03,239.12,238.98,239.02,23528.0,226.1249,226.21,226.0776,226.1154,23528.0
2021-12-09 14:10:00,239.04,239.12,238.86,238.94,9674.0,226.1343,226.21,225.9641,226.0397,9674.0
2021-12-09 14:15:00,238.92,239.05,238.87,238.97,34431.0,226.0208,226.1438,225.9735,226.0681,34431.0
2021-12-09 14:20:00,239.0,239.19,238.99,239.17,37486.0,226.0965,226.2762,226.087,226.2573,37486.0
2021-12-09 14:25:00,239.15,239.15,238.79,238.85,31857.0,226.2384,226.2384,225.8978,225.9546,31857.0
2021-12-09 14:30:00,238.83,238.9,238.75,238.81,13570.0,225.9357,226.0019,225.86,225.9168,13570.0
2021-12-09 14:35:00,238.75,238.83,238.68,238.75,18509.0,225.86,225.9357,225.7938,225.86,18509.0
2021-12-09 14:40:00,238.75,238.8,238.6,238.7,27996.0,225.86,225.9073,225.7181,225.8127,27996.0
2021-12-09 14:45:00,238.7,238.74,238.6,238.67,29167.0,225.8127,225.8505,225.7181,225.7843,29167.0
2021-12-09 14:50:00,238.66,238.7,238.47,238.52,78421.0,225.7748,225.8127,225.5951,225.6424,78421.0
2021-12-09 14:55:00,238.52,238.56,238.34,238.47,26293.0,225.6424,225.6802,225.4721,225.5951,26293.0
2021-12-09 15:00:00,238.47,238.75,238.41,238.53,50360.0,225.5951,225.86,225.5383,225.6519,50360.0
2021-12-09 15:05:00,238.55,238.55,238.18,238.19,25712.0,225.6708,225.6708,225.3208,225.3302,25712.0
2021-12-09 15:10:00,238.19,238.32,238.01,238.15,23293.0,225.3302,225.4532,225.1599,225.2924,23293.0
2021-12-09 15:15:00,238.13,238.2,238.01,238.14,14775.0,225.2735,225.3397,225.1599,225.2829,14775.0
2021-12-09 15:20:00,238.16,238.16,237.89,237.9,50800.0,225.3018,225.3018,225.0464,225.0559,50800.0
2021-12-09 15:25:00,237.86,238.21,237.84,238.09,34909.0,225.018,225.3491,224.9991,225.2356,34909.0
2021-12-09 15:30:00,238.05,238.36,238.05,238.21,41103.0,225.1978,225.491,225.1978,225.3491,41103.0
2021-12-09 15:35:00,238.23,238.35,238.09,238.3,33629.0,225.3681,225.4816,225.2356,225.4343,33629.0
2021-12-09 15:40:00,238.22,238.53,238.21,238.4,25520.0,225.3586,225.6519,225.3491,225.5289,25520.0
2021-12-09 15:45:00,238.43,238.55,238.31,238.47,19681.0,225.5573,225.6708,225.4437,225.5951,19681.0
2021-12-09 15:50:00,238.43,238.49,238.17,238.18,43402.0,225.5573,225.614,225.3113,225.3208,43402.0
2021-12-09 15:55:00,238.22,238.22,237.78,237.89,88105.0,225.3586,225.3586,224.9424,225.0464,88105.0
2021-12-10 09:30:00,239.42,239.65,239.22,239.58,101733.0,226.4938,226.7114,226.3046,226.6452,101733.0
2021-12-10 09:35:00,239.66,239.87,239.39,239.75,42325.0,226.7209,226.9195,226.4654,226.806,42325.0
2021-12-10 09:40:00,239.78,239.85,239.17,239.2,35925.0,226.8344,226.9006,226.2573,226.2857,35925.0
2021-12-10 09:45:00,239.27,239.32,238.68,238.72,37123.0,226.3519,226.3992,225.7938,225.8316,37123.0
2021-12-10 09:50:00,238.71,239.05,238.65,238.94,29037.0,225.8221,226.1438,225.7654,226.0397,29037.0
2021-12-10 09:55:00,238.86,238.89,238.51,238.6,18974.0,225.9641,225.9924,225.6329,225.7181,18974.0
2021-12-10 10:00:00,238.65,238.96,238.61,238.64,42428.0,225.7654,226.0587,225.7275,225.7559,42428.0
2021-12-10 10:05:00,238.63,238.96,238.56,238.89,23675.0,225.7465,226.0587,225.6802,225.9924,23675.0
2021-12-10 10:10:00,238.9,238.9,238.65,238.87,58459.0,226.0019,226.0019,225.7654,225.9735,58459.0
2021-12-10 10:15:00,238.89,239.41,238.79,239.3,25756.0,225.9924,226.4844,225.8978,226.3803,25756.0
2021-12-10 10:20:00,239.32,239.39,239.13,239.16,56811.0,226.3992,226.4654,226.2195,226.2479,56811.0
2021-12-10 10:25:00,239.11,239.24,239.05,239.22,15650.0,226.2006,226.3235,226.1438,226.3046,15650.0
2021-12-10 10:30:00,239.23,239.26,238.53,238.62,32417.0,226.3141,226.3425,225.6519,225.737,32417.0
2021-12-10 10:35:00,238.59,238.6,238.26,238.48,36072.0,225.7086,225.7181,225.3964,225.6046,36072.0
2021-12-10 10:40:00,238.43,238.56,238.35,238.44,32747.0,225.5573,225.6802,225.4816,225.5667,32747.0
2021-12-10 10:45:00,238.41,238.5,238.11,238.11,31228.0,225.5383,225.6235,225.2545,225.2545,31228.0
2021-12-10 10:50:00,238.09,238.4,238.08,238.32,21009.0,225.2356,225.5289,225.2262,225.4532,21009.0
2021-12-10 10:55:00,238.34,238.45,238.25,238.38,23734.0,225.4721,225.5762,225.387,225.51,23734.0
2021-12-10 11:00:00,238.39,238.45,238.08,238.1,23769.0,225.5194,225.5762,225.2262,225.2451,23769.0
2021-12-10 11:05:00,238.13,238.13,237.57,237.69,40631.0,225.2735,225.2735,224.7437,224.8572,40631.0
2021-12-10 11:10:00,237.66,237.85,237.59,237.79,12658.0,224.8288,225.0086,224.7626,224.9518,12658.0
2021-12-10 11:15:00,237.74,238.06,237.65,237.94,23443.0,224.9045,225.2072,224.8194,225.0937,23443.0
2021-12-10 11:20:00,237.91,238.13,237.9,238.03,33062.0,225.0653,225.2735,225.0559,225.1789,33062.0
2021-12-10 11:25:00,237.97,238.29,237.97,238.29,34782.0,225.1221,225.4248,225.1221,225.4248,34782.0
2021-12-10 11:30:00,238.28,238.3,238.1,238.1,22710.0,225.4154,225.4343,225.2451,225.2451,22710.0
2021-12-10 11:35:00,238.15,238.28,238.04,238.24,21001.0,225.2924,225.4154,225.1883,225.3775,21001.0
2021-12-10 11:40:00,238.23,238.48,238.12,238.48,10354.0,225.3681,225.6046,225.264,225.6046,10354.0
2021-12-10 11:45:00,238.47,238.74,238.47,238.69,25443.0,225.5951,225.8505,225.5951,225.8032,25443.0
2021-12-10 11:50:00,238.7,238.8,238.51,238.52,8147.0,225.8127,225.9073,225.6329,225.6424,8147.0
2021-12-10 11:55:00,238.58,238.68,238.45,238.68,14980.0,225.6992,225.7938,225.5762,225.7938,14980.0
2021-12-10 12:00:00,238.67,238.67,238.47,238.55,15046.0,225.7843,225.7843,225.5951,225.6708,15046.0
2021-12-10 12:05:00,238.62,238.8,238.61,238.63,20590.0,225.737,225.9073,225.7275,225.7465,20590.0
2021-12-10 12:10:00,238.65,238.78,238.6,238.62,22409.0,225.7654,225.8884,225.7181,225.737,22409.0
2021-12-10 12:15:00,238.67,238.71,238.48,238.49,7014.0,225.7843,225.8221,225.6046,225.614,7014.0
2021-12-10 12:20:00,238.59,238.67,238.47,238.63,18345.0,225.7086,225.7843,225.5951,225.7465,18345.0
2021-12-10 12:25:00,238.69,238.77,238.57,238.58,18267.0,225.8032,225.8789,225.6897,225.6992,18267.0
2021-12-10 12:30:00,238.58,238.58,238.31,238.38,10301.0,225.6992,225.6992,225.4437,225.51,10301.0
2021-12-10 12:35:00,238.38,238.45,238.22,238.27,9143.0,225.51,225.5762,225.3586,225.4059,9143.0
2021-12-10 12:40:00,238.28,238.37,238.23,238.26,11059.0,225.4154,225.5005,225.3681,225.3964,11059.0
2021-12-10 12:45:00,238.25,238.56,238.24,238.54,8611.0,225.387,225.6802,225.3775,225.6613,8611.0
2021-12-10 12:50:00,238.59,238.63,238.54,238.61,17664.0,225.7086,225.7465,225.6613,225.7275,17664.0
2021-12-10 12:55:00,238.62,238.68,238.58,238.67,11280.0,225.737,225.7938,225.6992,225.7843,11280.0
2021-12-10 13:00:00,238.67,238.86,238.57,238.81,12469.0,225.7843,225.9641,225.6897,225.9168,12469.0
2021-12-10 13:05:00,238.84,238.97,238.76,238.92,11891.0,225.9451,226.0681,225.8695,226.0208,11891.0
2021-12-10 13:10:00,238.92,238.96,238.84,238.89,15371.0,226.0208,226.0587,225.9451,225.9924,15371.0
2021-12-10 13:15:00,238.9,238.97,238.8,238.94,24250.0,226.0019,226.0681,225.9073,226.0397,24250.0
2021-12-10 13:20:00,238.91,238.91,238.76,238.77,22827.0,226.0114,226.0114,225.8695,225.8789,22827.0
2021-12-10 13:25:00,238.77,238.89,238.75,238.86,34372.0,225.8789,225.9924,225.86,225.9641,34372.0
2021-12-10 13:30:00,238.86,238.86,238.73,238.79,21490.0,225.9641,225.9641,225.8411,225.8978,21490.0
2021-12-10 13:35:00,238.8,238.81,238.62,238.74,19252.0,225.9073,225.9168,225.737,225.8505,19252.0
2021-12-10 13:40:00,238.75,238.75,238.67,238.7,15021.0,225.86,225.86,225.7843,225.8127,15021.0
2021-12-10 13:45:00,238.69,238.77,238.62,238.64,9326.0,225.8032,225.8789,225.737,225.7559,9326.0
2021-12-10 13:50:00,238.68,238.79,238.67,238.78,25645.0,225.7938,225.8978,225.7843,225.8884,25645.0
2021-12-10 13:55:00,238.75,238.87,238.74,238.79,12197.0,225.86,225.9735,225.8505,225.8978,12197.0
2021-12-10 14:00:00,238.82,238.89,238.7,238.74,20485.0,225.9262,225.9924,225.8127,225.8505,20485.0
2021-12-10 14:05:00,238.76,238.78,238.68,238.69,42901.0,225.8695,225.8884,225.7938,225.8032,42901.0
2021-12-10 14:10:00,238.67,238.8,238.66,238.78,19182.0,225.7843,225.9073,225.7748,225.8884,19182.0
2021-12-10 14:15:00,238.77,238.88,238.75,238.85,15455.0,225.8789,225.983,225.86,225.9546,15455.0
2021-12-10 14:20:00,238.87,238.91,238.84,238.87,56339.0,225.9735,226.0114,225.9451,225.9735,56339.0
2021-12-10 14:25:00,238.86,238.89,238.75,238.87,14200.0,225.9641,225.9924,225.86,225.9735,14200.0
2021-12-10 14:30:00,238.87,238.96,238.63,238.66,29875.0,225.9735,226.0587,225.7465,225.7748,29875.0
2021-12-10 14:35:00,238.69,238.81,238.66,238.76,16547.0,225.8032,225.9168,225.7748,225.8695,16547.0
2021-12-10 14:40:00,238.79,238.8,238.71,238.76,5122.0,225.8978,225.9073,225.8221,225.8695,5122.0
2021-12-10 14:45:00,238.78,238.79,238.68,238.69,14744.0,225.8884,225.8978,225.7938,225.8032,14744.0
2021-12-10 14:50:00,238.71,238.75,238.55,238.56,28479.0,225.8221,225.86,225.6708,225.6802,28479.0
2021-12-10 14:55:00,238.54,238.63,238.41,238.45,20406.0,225.6613,225.7465,225.5383,225.5762,20406.0
2021-12-10 15:00:00,238.45,238.55,238.35,238.37,14445.0,225.5762,225.6708,225.4816,225.5005,14445.0
2021-12-10 15:05:00,238.35,238.64,238.32,238.6,20115.0,225.4816,225.7559,225.4532,225.7181,20115.0
2021-12-10 15:10:00,238.56,238.67,238.55,238.62,16970.0,225.6802,225.7843,225.6708,225.737,16970.0
2021-12-10 15:15:00,238.59,238.69,238.55,238.69,16450.0,225.7086,225.8032,225.6708,225.8032,16450.0
2021-12-10 15:20:00,238.69,238.92,238.68,238.86,15807.0,225.8032,226.0208,225.7938,225.9641,15807.0
2021-12-10 15:25:00,238.86,238.88,238.77,238.84,41962.0,225.9641,225.983,225.8789,225.9451,41962.0
2021-12-10 15:30:00,238.84,239.09,238.83,239.09,30554.0,225.9451,226.1816,225.9357,226.1816,30554.0
2021-12-10 15:35:00,239.09,239.12,238.98,239.06,44789.0,226.1816,226.21,226.0776,226.1533,44789.0
2021-12-10 15:40:00,239.06,239.14,239.06,239.13,29075.0,226.1533,226.2289,226.1533,226.2195,29075.0
2021-12-10 15:45:00,239.17,239.26,239.14,239.25,35518.0,226.2573,226.3425,226.2289,226.333,35518.0
2021-12-10 15:50:00,239.28,239.42,239.25,239.32,26410.0,226.3614,226.4938,226.333,226.3992,26410.0
2021-12-10 15:55:00,239.31,239.59,239.25,239.5,48661.0,226.3898,226.6546,226.333,226.5695,48661.0
2021-12-13 09:30:00,239.5,239.6,238.95,238.96,203642.0,226.5695,226.6641,226.0492,226.0587,203642.0
2021-12-13 09:35:00,238.89,239.28,238.65,238.67,35849.0,225.9924,226.3614,225.7654,225.7843,35849.0
2021-12-13 09:40:00,238.68,239.18,238.62,239.05,48122.0,225.7938,226.2668,225.737,226.1438,48122.0
2021-12-13 09:45:00,239.04,239.08,238.65,238.65,34872.0,226.1343,226.1722,225.7654,225.7654,34872.0
2021-12-13 09:50:00,238.61,238.68,238.27,238.29,66560.0,225.7275,225.7938,225.4059,225.4248,66560.0
2021-12-13 09:55:00,238.3,238.83,238.3,238.57,177533.0,225.4343,225.9357,225.4343,225.6897,177533.0
2021-12-13 10:00:00,238.55,238.55,238.27,238.41,63722.0,225.6708,225.6708,225.4059,225.5383,63722.0
2021-12-13 10:05:00,238.45,238.67,238.41,238.59,27434.0,225.5762,225.7843,225.5383,225.7086,27434.0
2021-12-13 10:10:00,238.55,238.85,238.39,238.72,105202.0,225.6708,225.9546,225.5194,225.8316,105202.0
2021-12-13 10:15:00,238.73,238.85,238.54,238.57,79288.0,225.8411,225.9546,225.6613,225.6897,79288.0
2021-12-13 10:20:00,238.58,238.68,238.05,238.14,131893.0,225.6992,225.7938,225.1978,225.2829,131893.0
2021-12-13 10:25:00,238.15,238.2,237.71,237.94,53499.0,225.2924,225.3397,224.8761,225.0937,53499.0
2021-12-13 10:30:00,237.89,237.89,237.64,237.77,58060.0,225.0464,225.0464,224.8099,224.9329,58060.0
2021-12-13 10:35:00,237.82,238.16,237.82,237.94,37756.0,224.9802,225.3018,224.9802,225.0937,37756.0
2021-12-13 10:40:00,237.94,238.1,237.8,237.93,33335.0,225.0937,225.2451,224.9613,225.0843,33335.0
2021-12-13 10:45:00,237.93,238.22,237.93,238.16,41247.0,225.0843,225.3586,225.0843,225.3018,41247.0
2021-12-13 10:50:00,238.19,238.3,237.97,238.0,37005.0,225.3302,225.4343,225.1221,225.1505,37005.0
2021-12-13 10:55:00,238.02,238.02,237.74,237.9,28241.0,225.1694,225.1694,224.9045,225.0559,28241.0
2021-12-13 11:00:00,237.84,237.98,237.51,237.6,31336.0,224.9991,225.1316,224.6869,224.7721,31336.0
2021-12-13 11:05:00,237.61,237.86,237.56,237.72,36640.0,224.7815,225.018,224.7342,224.8856,36640.0
2021-12-13 11:10:00,237.75,237.88,237.46,237.59,28107.0,224.914,225.037,224.6396,224.7626,28107.0
2021-12-13 11:15:00,237.64,237.73,237.38,237.45,34632.0,224.8099,224.8951,224.564,224.6302,34632.0
2021-12-13 11:20:00,237.49,237.52,237.34,237.34,17986.0,224.668,224.6964,224.5261,224.5261,17986.0
2021-12-13 11:25:00,237.35,237.46,237.28,237.36,20509.0,224.5356,224.6396,224.4694,224.545,20509.0
2021-12-13 11:30:00,237.33,237.48,237.25,237.4,41823.0,224.5167,224.6586,224.441,224.5829,41823.0
2021-12-13 11:35:00,237.4,237.59,237.35,237.39,34662.0,224.5829,224.7626,224.5356,224.5734,34662.0
2021-12-13 11:40:00,237.45,237.56,237.41,237.46,34791.0,224.6302,224.7342,224.5923,224.6396,34791.0
2021-12-13 11:45:00,237.48,237.51,237.29,237.29,26116.0,224.6586,224.6869,224.4788,224.4788,26116.0
2021-12-13 11:50:00,237.31,237.37,237.17,237.22,23387.0,224.4977,224.5545,224.3653,224.4126,23387.0
2021-12-13 11:55:00,237.21,237.44,237.13,237.44,27517.0,224.4031,224.6207,224.3275,224.6207,27517.0
2021-12-13 12:00:00,237.31,237.38,237.16,237.38,15312.0,224.4977,224.564,224.3558,224.564,15312.0
2021-12-13 12:05:00,237.36,237.72,237.3,237.69,33762.0,224.545,224.8856,224.4883,224.8572,33762.0
2021-12-13 12:10:00,237.71,237.82,237.6,237.76,18606.0,224.8761,224.9802,224.7721,224.9234,18606.0
2021-12-13 12:15:00,237.76,237.76,237.62,237.62,14863.0,224.9234,224.9234,224.791,224.791,14863.0
2021-12-13 12:20:00,237.62,237.74,237.62,237.73,8414.0,224.791,224.9045,224.791,224.8951,8414.0
2021-12-13 12:25:00,237.74,237.81,237.73,237.78,9702.0,224.9045,224.9707,224.8951,224.9424,9702.0
2021-12-13 12:30:00,237.79,237.88,237.76,237.78,16558.0,224.9518,225.037,224.9234,224.9424,16558.0
2021-12-13 12:35:00,237.76,237.95,237.75,237.91,10545.0,224.9234,225.1032,224.914,225.0653,10545.0
2021-12-13 12:40:00,237.88,237.89,237.79,237.89,19616.0,225.037,225.0464,224.9518,225.0464,19616.0
2021-12-13 12:45:00,237.87,237.88,237.62,237.63,25044.0,225.0275,225.037,224.791,224.8005,25044.0
2021-12-13 12:50:00,237.64,237.69,237.48,237.53,30666.0,224.8099,224.8572,224.6586,224.7059,30666.0
2021-12-13 12:55:00,237.52,237.62,237.47,237.59,7734.0,224.6964,224.791,224.6491,224.7626,7734.0
2021-12-13 13:00:00,237.57,237.79,237.51,237.69,23380.0,224.7437,224.9518,224.6869,224.8572,23380.0
2021-12-13 13:05:00,237.69,237.73,237.62,237.63,15602.0,224.8572,224.8951,224.791,224.8005,15602.0
2021-12-13 13:10:00,237.63,237.7,237.58,237.67,40379.0,224.8005,224.8667,224.7532,224.8383,40379.0
2021-12-13 13:15:00,237.66,237.71,237.54,237.69,14828.0,224.8288,224.8761,224.7153,224.8572,14828.0
2021-12-13 13:20:00,237.71,237.71,237.54,237.62,17400.0,224.8761,224.8761,224.7153,224.791,17400.0
2021-12-13 13:25:00,237.65,237.65,237.53,237.63,14029.0,224.8194,224.8194,224.7059,224.8005,14029.0
2021-12-13 13:30:00,237.64,237.67,237.38,237.42,30390.0,224.8099,224.8383,224.564,224.6018,30390.0
2021-12-13 13:35:00,237.46,237.55,237.39,237.44,23087.0,224.6396,224.7248,224.5734,224.6207,23087.0
2021-12-13 13:40:00,237.44,237.77,237.44,237.74,36303.0,224.6207,224.9329,224.6207,224.9045,36303.0
2021-12-13 13:45:00,237.71,237.72,237.59,237.61,23172.0,224.8761,224.8856,224.7626,224.7815,23172.0
2021-12-13 13:50:00,237.65,237.84,237.62,237.83,43311.0,224.8194,224.9991,224.791,224.9897,43311.0
2021-12-13 13:55:00,237.81,237.86,237.74,237.81,54220.0,224.9707,225.018,224.9045,224.9707,54220.0
2021-12-13 14:00:00,237.79,237.81,237.61,237.73,38526.0,224.9518,224.9707,224.7815,224.8951,38526.0
2021-12-13 14:05:00,237.74,237.83,237.69,237.83,27300.0,224.9045,224.9897,224.8572,224.9897,27300.0
2021-12-13 14:10:00,237.83,237.93,237.81,237.89,26247.0,224.9897,225.0843,224.9707,225.0464,26247.0
2021-12-13 14:15:00,237.85,237.89,237.8,237.88,48705.0,225.0086,225.0464,224.9613,225.037,48705.0
2021-12-13 14:20:00,237.87,238.12,237.87,238.09,23064.0,225.0275,225.264,225.0275,225.2356,23064.0
2021-12-13 14:25:00,238.08,238.12,237.85,237.92,51927.0,225.2262,225.264,225.0086,225.0748,51927.0
2021-12-13 14:30:00,237.94,237.99,237.81,237.98,19774.0,225.0937,225.141,224.9707,225.1316,19774.0
2021-12-13 14:35:00,238.0,238.0,237.88,237.9,17225.0,225.1505,225.1505,225.037,225.0559,17225.0
2021-12-13 14:40:00,237.93,237.98,237.87,237.92,26471.0,225.0843,225.1316,225.0275,225.0748,26471.0
2021-12-13 14:45:00,237.9,237.94,237.84,237.86,25529.0,225.0559,225.0937,224.9991,225.018,25529.0
2021-12-13 14:50:00,237.89,237.98,237.85,237.98,15990.0,225.0464,225.1316,225.0086,225.1316,15990.0
2021-12-13 14:55:00,238.0,238.1,237.96,238.09,27129.0,225.1505,225.2451,225.1126,225.2356,27129.0
2021-12-13 15:00:00,238.11,238.32,238.09,238.3,104085.0,225.2545,225.4532,225.2356,225.4343,104085.0
2021-12-13 15:05:00,238.29,238.35,238.04,238.07,22644.0,225.4248,225.4816,225.1883,225.2167,22644.0
2021-12-13 15:10:00,238.05,238.28,238.04,238.23,24283.0,225.1978,225.4154,225.1883,225.3681,24283.0
2021-12-13 15:15:00,238.25,238.34,238.05,238.12,30956.0,225.387,225.4721,225.1978,225.264,30956.0
2021-12-13 15:20:00,238.15,238.2,238.0,238.2,20160.0,225.2924,225.3397,225.1505,225.3397,20160.0
2021-12-13 15:25:00,238.22,238.23,238.0,238.02,28822.0,225.3586,225.3681,225.1505,225.1694,28822.0
2021-12-13 15:30:00,238.0,238.19,237.99,238.18,52343.0,225.1505,225.3302,225.141,225.3208,52343.0
2021-12-13 15:35:00,238.18,238.37,238.17,238.2,64022.0,225.3208,225.5005,225.3113,225.3397,64022.0
2021-12-13 15:40:00,238.22,238.32,238.1,238.11,52939.0,225.3586,225.4532,225.2451,225.2545,52939.0
2021-12-13 15:45:00,238.13,238.26,237.95,237.95,36812.0,225.2735,225.3964,225.1032,225.1032,36812.0
2021-12-13 15:50:00,237.96,237.96,237.46,237.46,129887.0,225.1126,225.1126,224.6396,224.6396,129887.0
2021-12-13 15:55:00,237.45,237.51,237.19,237.32,262536.0,224.6302,224.6869,224.3842,224.5072,262536.0
2021-12-14 09:30:00,235.45,235.8,235.2,235.8,132795.0,222.7382,223.0693,222.5017,223.0693,132795.0
2021-12-14 09:35:00,235.78,236.23,235.73,236.1,34329.0,223.0503,223.476,223.003,223.3531,34329.0
2021-12-14 09:40:00,236.17,236.64,236.15,236.64,33084.0,223.4193,223.8639,223.4004,223.8639,33084.0
2021-12-14 09:45:00,236.71,236.86,236.1,236.35,28492.0,223.9301,224.072,223.3531,223.5896,28492.0
2021-12-14 09:50:00,236.47,236.5,236.12,236.33,40448.0,223.7031,223.7315,223.372,223.5706,40448.0
2021-12-14 09:55:00,236.29,236.66,236.24,236.35,16980.0,223.5328,223.8828,223.4855,223.5896,16980.0
2021-12-14 10:00:00,236.29,236.43,235.98,236.01,82741.0,223.5328,223.6652,223.2395,223.2679,82741.0
2021-12-14 10:05:00,235.93,236.38,235.92,236.14,43998.0,223.1922,223.6179,223.1828,223.3909,43998.0
2021-12-14 10:10:00,236.08,236.13,235.7,235.84,34326.0,223.3341,223.3814,222.9747,223.1071,34326.0
2021-12-14 10:15:00,235.82,235.95,235.7,235.83,40274.0,223.0882,223.2112,222.9747,223.0976,40274.0
2021-12-14 10:20:00,235.78,236.41,235.69,236.37,35322.0,223.0503,223.6463,222.9652,223.6085,35322.0
2021-12-14 10:25:00,236.35,236.61,236.31,236.36,20024.0,223.5896,223.8355,223.5517,223.599,20024.0
2021-12-14 10:30:00,236.38,236.44,236.07,236.13,13212.0,223.6179,223.6747,223.3247,223.3814,13212.0
2021-12-14 10:35:00,236.07,236.19,235.89,235.91,27770.0,223.3247,223.4382,223.1544,223.1733,27770.0
2021-12-14 10:40:00,235.93,235.99,235.55,235.69,30173.0,223.1922,223.249,222.8328,222.9652,30173.0
2021-12-14 10:45:00,235.75,235.75,235.17,235.27,30918.0,223.022,223.022,222.4733,222.5679,30918.0
2021-12-14 10:50:00,235.26,235.28,234.93,234.93,51959.0,222.5584,222.5773,222.2462,222.2462,51959.0
2021-12-14 10:55:00,234.93,235.0,234.67,234.93,58049.0,222.2462,222.3125,222.0003,222.2462,58049.0
2021-12-14 11:00:00,234.93,234.93,234.6,234.86,61389.0,222.2462,222.2462,221.934,222.18,61389.0
2021-12-14 11:05:00,234.91,235.07,234.83,234.87,60499.0,222.2273,222.3787,222.1516,222.1895,60499.0
2021-12-14 11:10:00,234.86,234.98,234.65,234.66,34228.0,222.18,222.2935,221.9813,221.9908,34228.0
2021-12-14 11:15:00,234.69,235.03,234.64,234.91,40653.0,222.0192,222.3408,221.9719,222.2273,40653.0
2021-12-14 11:20:00,234.92,235.05,234.69,234.85,38714.0,222.2368,222.3598,222.0192,222.1705,38714.0
2021-12-14 11:25:00,234.87,235.12,234.82,235.1,28918.0,222.1895,222.426,222.1422,222.4071,28918.0
2021-12-14 11:30:00,235.06,235.12,234.7,234.84,22834.0,222.3692,222.426,222.0286,222.1611,22834.0
2021-12-14 11:35:00,234.79,234.91,234.65,234.72,50090.0,222.1138,222.2273,221.9813,222.0476,50090.0
2021-12-14 11:40:00,234.7,234.95,234.67,234.72,27923.0,222.0286,222.2652,222.0003,222.0476,27923.0
2021-12-14 11:45:00,234.71,234.89,234.7,234.77,27615.0,222.0381,222.2084,222.0286,222.0949,27615.0
2021-12-14 11:50:00,234.76,234.9,234.63,234.66,31344.0,222.0854,222.2178,221.9624,221.9908,31344.0
2021-12-14 11:55:00,234.66,234.79,234.37,234.54,23241.0,221.9908,222.1138,221.7165,221.8773,23241.0
2021-12-14 12:00:00,234.53,234.58,234.29,234.3,22592.0,221.8678,221.9151,221.6408,221.6502,22592.0
2021-12-14 12:05:00,234.32,234.59,234.2,234.53,34756.0,221.6692,221.9246,221.5556,221.8678,34756.0
2021-12-14 12:10:00,234.53,234.61,234.37,234.4,19682.0,221.8678,221.9435,221.7165,221.7448,19682.0
2021-12-14 12:15:00,234.38,234.39,234.21,234.31,25044.0,221.7259,221.7354,221.5651,221.6597,25044.0
2021-12-14 12:20:00,234.31,234.51,234.26,234.36,41052.0,221.6597,221.8489,221.6124,221.707,41052.0
2021-12-14 12:25:00,234.35,234.6,234.29,234.57,21622.0,221.6975,221.934,221.6408,221.9057,21622.0
2021-12-14 12:30:00,234.59,234.63,234.36,234.5,22140.0,221.9246,221.9624,221.707,221.8394,22140.0
2021-12-14 12:35:00,234.54,234.55,234.32,234.32,14964.0,221.8773,221.8867,221.6692,221.6692,14964.0
2021-12-14 12:40:00,234.33,234.38,234.18,234.18,25306.0,221.6786,221.7259,221.5367,221.5367,25306.0
2021-12-14 12:45:00,234.16,234.3,234.08,234.14,27866.0,221.5178,221.6502,221.4421,221.4989,27866.0
2021-12-14 12:50:00,234.13,234.27,234.11,234.23,24188.0,221.4894,221.6219,221.4705,221.584,24188.0
2021-12-14 12:55:00,234.24,234.3,234.15,234.26,12785.0,221.5935,221.6502,221.5083,221.6124,12785.0
2021-12-14 13:00:00,234.22,234.52,234.15,234.46,21557.0,221.5746,221.8584,221.5083,221.8016,21557.0
2021-12-14 13:05:00,234.48,234.61,234.45,234.57,11040.0,221.8205,221.9435,221.7921,221.9057,11040.0
2021-12-14 13:10:00,234.56,234.65,234.42,234.5,12427.0,221.8962,221.9813,221.7638,221.8394,12427.0
2021-12-14 13:15:00,234.53,234.55,234.4,234.47,12127.0,221.8678,221.8867,221.7448,221.8111,12127.0
2021-12-14 13:20:00,234.5,234.51,234.39,234.47,13159.0,221.8394,221.8489,221.7354,221.8111,13159.0
2021-12-14 13:25:00,234.45,234.69,234.37,234.63,20324.0,221.7921,222.0192,221.7165,221.9624,20324.0
2021-12-14 13:30:00,234.62,234.62,234.42,234.46,13594.0,221.953,221.953,221.7638,221.8016,13594.0
2021-12-14 13:35:00,234.47,234.57,234.39,234.45,27650.0,221.8111,221.9057,221.7354,221.7921,27650.0
2021-12-14 13:40:00,234.45,234.47,234.26,234.28,24908.0,221.7921,221.8111,221.6124,221.6313,24908.0
2021-12-14 13:45:00,234.31,234.37,234.23,234.26,39996.0,221.6597,221.7165,221.584,221.6124,39996.0
2021-12-14 13:50:00,234.26,234.33,234.1,234.16,47325.0,221.6124,221.6786,221.461,221.5178,47325.0
2021-12-14 13:55:00,234.17,234.19,234.05,234.15,23620.0,221.5273,221.5462,221.4137,221.5083,23620.0
2021-12-14 14:00:00,234.16,234.47,234.08,234.41,31056.0,221.5178,221.8111,221.4421,221.7543,31056.0
2021-12-14 14:05:00,234.4,234.82,234.34,234.81,25949.0,221.7448,222.1422,221.6881,222.1327,25949.0
2021-12-14 14:10:00,234.78,234.96,234.74,234.81,30328.0,222.1043,222.2746,222.0665,222.1327,30328.0
2021-12-14 14:15:00,234.84,234.96,234.82,234.86,27476.0,222.1611,222.2746,222.1422,222.18,27476.0
2021-12-14 14:20:00,234.89,235.02,234.73,235.02,35757.0,222.2084,222.3314,222.057,222.3314,35757.0
2021-12-14 14:25:00,235.01,235.04,234.84,234.87,18625.0,222.3219,222.3503,222.1611,222.1895,18625.0
2021-12-14 14:30:00,234.86,235.06,234.81,235.06,21351.0,222.18,222.3692,222.1327,222.3692,21351.0
2021-12-14 14:35:00,234.99,235.08,234.87,234.96,18024.0,222.303,222.3881,222.1895,222.2746,18024.0
2021-12-14 14:40:00,235.02,235.15,234.92,235.14,28163.0,222.3314,222.4544,222.2368,222.4449,28163.0
2021-12-14 14:45:00,235.1,235.23,235.02,235.05,19778.0,222.4071,222.53,222.3314,222.3598,19778.0
2021-12-14 14:50:00,235.03,235.06,234.91,235.03,37412.0,222.3408,222.3692,222.2273,222.3408,37412.0
2021-12-14 14:55:00,235.03,235.14,234.94,235.14,31065.0,222.3408,222.4449,222.2557,222.4449,31065.0
2021-12-14 15:00:00,235.12,235.49,235.09,235.49,67072.0,222.426,222.776,222.3976,222.776,67072.0
2021-12-14 15:05:00,235.48,235.64,235.4,235.63,46910.0,222.7665,222.9179,222.6909,222.9084,46910.0
2021-12-14 15:10:00,235.6,235.74,235.45,235.56,67342.0,222.8801,223.0125,222.7382,222.8422,67342.0
2021-12-14 15:15:00,235.57,235.7,235.44,235.7,54064.0,222.8517,222.9747,222.7287,222.9747,54064.0
2021-12-14 15:20:00,235.7,235.74,235.53,235.7,24862.0,222.9747,223.0125,222.8138,222.9747,24862.0
2021-12-14 15:25:00,235.71,235.95,235.64,235.92,16763.0,222.9841,223.2112,222.9179,223.1828,16763.0
2021-12-14 15:30:00,235.91,236.06,235.81,235.98,38330.0,223.1733,223.3152,223.0787,223.2395,38330.0
2021-12-14 15:35:00,235.98,236.15,235.81,235.87,26206.0,223.2395,223.4004,223.0787,223.1355,26206.0
2021-12-14 15:40:00,235.84,235.88,235.51,235.56,20536.0,223.1071,223.1449,222.7949,222.8422,20536.0
2021-12-14 15:45:00,235.47,235.65,235.32,235.33,37001.0,222.7571,222.9274,222.6152,222.6246,37001.0
2021-12-14 15:50:00,235.3,235.48,235.05,235.05,71870.0,222.5963,222.7665,222.3598,222.3598,71870.0
2021-12-14 15:55:00,235.09,235.57,235.09,235.57,104771.0,222.3976,222.8517,222.3976,222.8517,104771.0
2021-12-15 09:30:00,235.56,235.58,235.15,235.15,102695.0,222.8422,222.8611,222.4544,222.4544,102695.0
2021-12-15 09:35:00,235.17,235.44,235.07,235.09,28015.0,222.4733,222.7287,222.3787,222.3976,28015.0
2021-12-15 09:40:00,235.07,235.07,234.71,234.77,35916.0,222.3787,222.3787,222.0381,222.0949,35916.0
2021-12-15 09:45:00,234.62,234.86,234.4,234.43,48220.0,221.953,222.18,221.7448,221.7732,48220.0
2021-12-15 09:50:00,234.44,234.55,234.3,234.48,69696.0,221.7827,221.8867,221.6502,221.8205,69696.0
2021-12-15 09:55:00,234.53,234.67,234.36,234.43,21524.0,221.8678,222.0003,221.707,221.7732,21524.0
2021-12-15 10:00:00,234.43,234.69,234.18,234.58,53330.0,221.7732,222.0192,221.5367,221.9151,53330.0
2021-12-15 10:05:00,234.56,234.7,234.44,234.53,18831.0,221.8962,222.0286,221.7827,221.8678,18831.0
2021-12-15 10:10:00,234.45,234.67,234.34,234.47,43411.0,221.7921,222.0003,221.6881,221.8111,43411.0
2021-12-15 10:15:00,234.5,234.6,234.35,234.37,19078.0,221.8394,221.934,221.6975,221.7165,19078.0
2021-12-15 10:20:00,234.37,234.71,234.37,234.56,20024.0,221.7165,222.0381,221.7165,221.8962,20024.0
2021-12-15 10:25:00,234.55,234.63,234.49,234.58,43207.0,221.8867,221.9624,221.83,221.9151,43207.0
2021-12-15 10:30:00,234.61,234.76,234.53,234.74,38632.0,221.9435,222.0854,221.8678,222.0665,38632.0
2021-12-15 10:35:00,234.71,235.02,234.71,235.02,31671.0,222.0381,222.3314,222.0381,222.3314,31671.0
2021-12-15 10:40:00,235.04,235.07,234.93,234.94,13902.0,222.3503,222.3787,222.2462,222.2557,13902.0
2021-12-15 10:45:00,234.9,234.91,234.6,234.6,22642.0,222.2178,222.2273,221.934,221.934,22642.0
2021-12-15 10:50:00,234.61,234.66,234.5,234.51,22995.0,221.9435,221.9908,221.8394,221.8489,22995.0
2021-12-15 10:55:00,234.52,234.56,234.4,234.52,27098.0,221.8584,221.8962,221.7448,221.8584,27098.0
2021-12-15 11:00:00,234.55,234.67,234.41,234.64,22313.0,221.8867,222.0003,221.7543,221.9719,22313.0
2021-12-15 11:05:00,234.62,234.67,234.43,234.43,16296.0,221.953,222.0003,221.7732,221.7732,16296.0
2021-12-15 11:10:00,234.44,234.48,234.3,234.34,20492.0,221.7827,221.8205,221.6502,221.6881,20492.0
2021-12-15 11:15:00,234.36,234.37,234.17,234.17,23363.0,221.707,221.7165,221.5273,221.5273,23363.0
2021-12-15 11:20:00,234.14,234.44,234.13,234.39,22931.0,221.4989,221.7827,221.4894,221.7354,22931.0
2021-12-15 11:25:00,234.39,234.46,234.28,234.31,28907.0,221.7354,221.8016,221.6313,221.6597,28907.0
2021-12-15 11:30:00,234.3,234.3,234.0,234.05,29419.0,221.6502,221.6502,221.3664,221.4137,29419.0
2021-12-15 11:35:00,234.05,234.08,233.92,234.0,72619.0,221.4137,221.4421,221.2908,221.3664,72619.0
2021-12-15 11:40:00,233.98,234.09,233.85,234.08,59752.0,221.3475,221.4516,221.2245,221.4421,59752.0
2021-12-15 11:45:00,234.07,234.25,234.02,234.24,25284.0,221.4327,221.6029,221.3854,221.5935,25284.0
2021-12-15 11:50:00,234.22,234.34,234.09,234.32,21829.0,221.5746,221.6881,221.4516,221.6692,21829.0
2021-12-15 11:55:00,234.33,234.37,234.16,234.28,18360.0,221.6786,221.7165,221.5178,221.6313,18360.0
2021-12-15 12:00:00,234.2,234.42,234.19,234.4,13114.0,221.5556,221.7638,221.5462,221.7448,13114.0
2021-12-15 12:05:00,234.39,234.39,234.19,234.19,13310.0,221.7354,221.7354,221.5462,221.5462,13310.0
2021-12-15 12:10:00,234.18,234.27,234.12,234.16,15364.0,221.5367,221.6219,221.48,221.5178,15364.0
2021-12-15 12:15:00,234.14,234.14,233.96,233.97,14475.0,221.4989,221.4989,221.3286,221.3381,14475.0
2021-12-15 12:20:00,233.94,234.07,233.94,234.03,20393.0,221.3097,221.4327,221.3097,221.3948,20393.0
2021-12-15 12:25:00,234.01,234.55,234.0,234.55,38120.0,221.3759,221.8867,221.3664,221.8867,38120.0
2021-12-15 12:30:00,234.5,234.61,234.46,234.61,12832.0,221.8394,221.9435,221.8016,221.9435,12832.0
2021-12-15 12:35:00,234.65,234.68,234.5,234.51,19884.0,221.9813,222.0097,221.8394,221.8489,19884.0
2021-12-15 12:40:00,234.51,234.52,234.36,234.38,13877.0,221.8489,221.8584,221.707,221.7259,13877.0
2021-12-15 12:45:00,234.36,234.49,234.32,234.41,20328.0,221.707,221.83,221.6692,221.7543,20328.0
2021-12-15 12:50:00,234.4,234.64,234.4,234.64,18385.0,221.7448,221.9719,221.7448,221.9719,18385.0
2021-12-15 12:55:00,234.62,234.67,234.54,234.63,21020.0,221.953,222.0003,221.8773,221.9624,21020.0
2021-12-15 13:00:00,234.62,234.64,234.52,234.55,22907.0,221.953,221.9719,221.8584,221.8867,22907.0
2021-12-15 13:05:00,234.54,234.73,234.52,234.73,43405.0,221.8773,222.057,221.8584,222.057,43405.0
2021-12-15 13:10:00,234.71,234.73,234.56,234.6,18918.0,222.0381,222.057,221.8962,221.934,18918.0
2021-12-15 13:15:00,234.61,234.71,234.52,234.69,13979.0,221.9435,222.0381,221.8584,222.0192,13979.0
2021-12-15 13:20:00,234.64,234.66,234.53,234.59,8162.0,221.9719,221.9908,221.8678,221.9246,8162.0
2021-12-15 13:25:00,234.56,234.67,234.54,234.63,11992.0,221.8962,222.0003,221.8773,221.9624,11992.0
2021-12-15 13:30:00,234.63,234.84,234.6,234.75,61506.0,221.9624,222.1611,221.934,222.0759,61506.0
2021-12-15 13:35:00,234.76,234.81,234.67,234.69,86257.0,222.0854,222.1327,222.0003,222.0192,86257.0
2021-12-15 13:40:00,234.71,234.85,234.62,234.85,25689.0,222.0381,222.1705,221.953,222.1705,25689.0
2021-12-15 13:45:00,234.86,234.87,234.73,234.75,18774.0,222.18,222.1895,222.057,222.0759,18774.0
2021-12-15 13:50:00,234.78,234.8,234.6,234.64,17810.0,222.1043,222.1232,221.934,221.9719,17810.0
2021-12-15 13:55:00,234.67,235.02,234.66,235.0,29975.0,222.0003,222.3314,221.9908,222.3125,29975.0
2021-12-15 14:00:00,234.86,235.57,233.99,235.51,205566.0,222.18,222.8517,221.357,222.7949,205566.0
2021-12-15 14:05:00,235.71,236.23,235.52,236.02,87887.0,222.9841,223.476,222.8044,223.2774,87887.0
2021-12-15 14:10:00,236.02,236.65,235.85,236.61,57273.0,223.2774,223.8734,223.1166,223.8355,57273.0
2021-12-15 14:15:00,236.58,236.6,236.28,236.52,45555.0,223.8071,223.8261,223.5233,223.7504,45555.0
2021-12-15 14:20:00,236.52,236.52,235.86,235.91,48967.0,223.7504,223.7504,223.126,223.1733,48967.0
2021-12-15 14:25:00,235.91,235.92,235.19,235.59,38825.0,223.1733,223.1828,222.4922,222.8706,38825.0
2021-12-15 14:30:00,235.54,235.82,235.33,235.45,21702.0,222.8233,223.0882,222.6246,222.7382,21702.0
2021-12-15 14:35:00,235.51,236.16,235.4,236.06,45570.0,222.7949,223.4098,222.6909,223.3152,45570.0
2021-12-15 14:40:00,236.09,236.48,235.82,235.95,60537.0,223.3436,223.7125,223.0882,223.2112,60537.0
2021-12-15 14:45:00,235.89,236.38,235.88,236.02,37419.0,223.1544,223.6179,223.1449,223.2774,37419.0
2021-12-15 14:50:00,236.02,236.46,235.73,236.46,25378.0,223.2774,223.6936,223.003,223.6936,25378.0
2021-12-15 14:55:00,236.38,236.61,235.9,236.06,38987.0,223.6179,223.8355,223.1639,223.3152,38987.0
2021-12-15 15:00:00,236.09,236.62,236.04,236.51,22437.0,223.3436,223.845,223.2963,223.7409,22437.0
2021-12-15 15:05:00,236.53,237.4,236.39,237.37,74765.0,223.7598,224.5829,223.6274,224.5545,74765.0
2021-12-15 15:10:00,237.34,237.65,237.23,237.65,81449.0,224.5261,224.8194,224.4221,224.8194,81449.0
2021-12-15 15:15:00,237.63,238.37,237.56,238.27,60957.0,224.8005,225.5005,224.7342,225.4059,60957.0
2021-12-15 15:20:00,238.29,238.78,238.26,238.51,34645.0,225.4248,225.8884,225.3964,225.6329,34645.0
2021-12-15 15:25:00,238.49,238.68,238.31,238.68,36811.0,225.614,225.7938,225.4437,225.7938,36811.0
2021-12-15 15:30:00,238.68,238.81,238.47,238.74,37963.0,225.7938,225.9168,225.5951,225.8505,37963.0
2021-12-15 15:35:00,238.71,239.05,238.7,239.02,43022.0,225.8221,226.1438,225.8127,226.1154,43022.0
2021-12-15 15:40:00,239.01,239.09,238.27,238.32,58073.0,226.106,226.1816,225.4059,225.4532,58073.0
2021-12-15 15:45:00,238.39,238.47,237.91,237.94,54605.0,225.5194,225.5951,225.0653,225.0937,54605.0
2021-12-15 15:50:00,237.94,238.92,237.93,238.84,52630.0,225.0937,226.0208,225.0843,225.9451,52630.0
2021-12-15 15:55:00,238.89,239.25,238.83,239.15,81347.0,225.9924,226.333,225.9357,226.2384,81347.0
2021-12-16 09:30:00,240.29,240.49,239.81,239.9,226203.0,227.3168,227.506,226.8628,226.9479,226203.0
2021-12-16 09:35:00,239.94,240.31,239.59,239.63,46703.0,226.9857,227.3358,226.6546,226.6925,46703.0
2021-12-16 09:40:00,239.66,239.7,239.31,239.39,57323.0,226.7209,226.7587,226.3898,226.4654,57323.0
2021-12-16 09:45:00,239.43,240.22,239.42,240.22,46045.0,226.5033,227.2506,226.4938,227.2506,46045.0
2021-12-16 09:50:00,240.21,240.22,239.61,239.94,36832.0,227.2412,227.2506,226.6736,226.9857,36832.0
2021-12-16 09:55:00,239.94,240.0,239.34,239.34,22535.0,226.9857,227.0425,226.4181,226.4181,22535.0
2021-12-16 10:00:00,239.36,239.5,238.87,239.1,90667.0,226.4371,226.5695,225.9735,226.1911,90667.0
2021-12-16 10:05:00,239.1,239.24,238.69,238.73,74594.0,226.1911,226.3235,225.8032,225.8411,74594.0
2021-12-16 10:10:00,238.72,239.14,238.72,239.07,45906.0,225.8316,226.2289,225.8316,226.1627,45906.0
2021-12-16 10:15:00,239.09,239.41,238.86,239.34,34005.0,226.1816,226.4844,225.9641,226.4181,34005.0
2021-12-16 10:20:00,239.31,239.55,239.27,239.53,49630.0,226.3898,226.6168,226.3519,226.5979,49630.0
2021-12-16 10:25:00,239.52,239.91,239.52,239.83,41565.0,226.5884,226.9574,226.5884,226.8817,41565.0
2021-12-16 10:30:00,239.85,240.06,239.69,239.84,54616.0,226.9006,227.0993,226.7492,226.8911,54616.0
2021-12-16 10:35:00,239.84,239.95,239.59,239.6,33582.0,226.8911,226.9952,226.6546,226.6641,33582.0
2021-12-16 10:40:00,239.53,239.65,239.43,239.47,30458.0,226.5979,226.7114,226.5033,226.5411,30458.0
2021-12-16 10:45:00,239.47,239.88,239.45,239.78,25564.0,226.5411,226.929,226.5222,226.8344,25564.0
2021-12-16 10:50:00,239.78,239.85,239.56,239.56,15013.0,226.8344,226.9006,226.6263,226.6263,15013.0
2021-12-16 10:55:00,239.55,239.69,239.38,239.56,22780.0,226.6168,226.7492,226.456,226.6263,22780.0
2021-12-16 11:00:00,239.59,239.61,238.77,238.85,36410.0,226.6546,226.6736,225.8789,225.9546,36410.0
2021-12-16 11:05:00,238.89,239.0,238.64,238.84,40131.0,225.9924,226.0965,225.7559,225.9451,40131.0
2021-12-16 11:10:00,238.77,238.88,238.53,238.58,22903.0,225.8789,225.983,225.6519,225.6992,22903.0
2021-12-16 11:15:00,238.66,239.04,238.65,238.96,31677.0,225.7748,226.1343,225.7654,226.0587,31677.0
2021-12-16 11:20:00,238.97,239.15,238.93,239.0,39898.0,226.0681,226.2384,226.0303,226.0965,39898.0
2021-12-16 11:25:00,239.02,239.09,238.85,239.07,24020.0,226.1154,226.1816,225.9546,226.1627,24020.0
2021-12-16 11:30:00,239.03,239.09,238.6,238.62,24748.0,226.1249,226.1816,225.7181,225.737,24748.0
2021-12-16 11:35:00,238.69,238.75,238.57,238.63,19033.0,225.8032,225.86,225.6897,225.7465,19033.0
2021-12-16 11:40:00,238.58,238.82,238.58,238.72,67956.0,225.6992,225.9262,225.6992,225.8316,67956.0
2021-12-16 11:45:00,238.75,238.82,238.39,238.62,26910.0,225.86,225.9262,225.5194,225.737,26910.0
2021-12-16 11:50:00,238.66,238.71,238.49,238.51,9721.0,225.7748,225.8221,225.614,225.6329,9721.0
2021-12-16 11:55:00,238.54,238.59,238.23,238.23,32368.0,225.6613,225.7086,225.3681,225.3681,32368.0
2021-12-16 12:00:00,238.25,238.52,238.2,238.31,28037.0,225.387,225.6424,225.3397,225.4437,28037.0
2021-12-16 12:05:00,238.31,238.31,237.96,237.98,57295.0,225.4437,225.4437,225.1126,225.1316,57295.0
2021-12-16 12:10:00,238.0,238.15,237.97,238.08,22185.0,225.1505,225.2924,225.1221,225.2262,22185.0
2021-12-16 12:15:00,238.0,238.07,237.88,238.04,28377.0,225.1505,225.2167,225.037,225.1883,28377.0
2021-12-16 12:20:00,238.09,238.33,238.01,238.01,33254.0,225.2356,225.4627,225.1599,225.1599,33254.0
2021-12-16 12:25:00,238.02,238.05,237.77,237.95,22961.0,225.1694,225.1978,224.9329,225.1032,22961.0
2021-12-16 12:30:00,237.93,238.0,237.83,237.92,25344.0,225.0843,225.1505,224.9897,225.0748,25344.0
2021-12-16 12:35:00,237.92,238.08,237.78,237.86,25099.0,225.0748,225.2262,224.9424,225.018,25099.0
2021-12-16 12:40:00,237.8,237.85,237.69,237.71,14509.0,224.9613,225.0086,224.8572,224.8761,14509.0
2021-12-16 12:45:00,237.72,237.88,237.46,237.5,24205.0,224.8856,225.037,224.6396,224.6775,24205.0
2021-12-16 12:50:00,237.5,237.67,237.38,237.45,18436.0,224.6775,224.8383,224.564,224.6302,18436.0
2021-12-16 12:55:00,237.44,237.47,237.26,237.26,16730.0,224.6207,224.6491,224.4504,224.4504,16730.0
2021-12-16 13:00:00,237.25,237.53,237.25,237.44,15162.0,224.441,224.7059,224.441,224.6207,15162.0
2021-12-16 13:05:00,237.43,237.64,237.24,237.64,49605.0,224.6113,224.8099,224.4315,224.8099,49605.0
2021-12-16 13:10:00,237.63,237.88,237.6,237.85,17703.0,224.8005,225.037,224.7721,225.0086,17703.0
2021-12-16 13:15:00,237.85,237.92,237.72,237.92,17519.0,225.0086,225.0748,224.8856,225.0748,17519.0
2021-12-16 13:20:00,237.93,237.99,237.69,237.83,13940.0,225.0843,225.141,224.8572,224.9897,13940.0
2021-12-16 13:25:00,237.86,237.95,237.84,237.84,13059.0,225.018,225.1032,224.9991,224.9991,13059.0
2021-12-16 13:30:00,237.86,237.92,237.52,237.52,20285.0,225.018,225.0748,224.6964,224.6964,20285.0
2021-12-16 13:35:00,237.52,237.72,237.47,237.7,11010.0,224.6964,224.8856,224.6491,224.8667,11010.0
2021-12-16 13:40:00,237.69,237.77,237.6,237.77,22531.0,224.8572,224.9329,224.7721,224.9329,22531.0
2021-12-16 13:45:00,237.81,238.1,237.67,238.05,22624.0,224.9707,225.2451,224.8383,225.1978,22624.0
2021-12-16 13:50:00,238.04,238.12,237.68,237.72,31535.0,225.1883,225.264,224.8478,224.8856,31535.0
2021-12-16 13:55:00,237.74,237.77,237.54,237.54,16114.0,224.9045,224.9329,224.7153,224.7153,16114.0
2021-12-16 14:00:00,237.61,237.7,237.51,237.67,15286.0,224.7815,224.8667,224.6869,224.8383,15286.0
2021-12-16 14:05:00,237.68,237.69,237.28,237.28,17811.0,224.8478,224.8572,224.4694,224.4694,17811.0
2021-12-16 14:10:00,237.28,237.31,237.14,237.17,56459.0,224.4694,224.4977,224.3369,224.3653,56459.0
2021-12-16 14:15:00,237.18,237.23,236.88,236.97,31517.0,224.3748,224.4221,224.091,224.1761,31517.0
2021-12-16 14:20:00,236.93,236.93,236.55,236.59,28429.0,224.1383,224.1383,223.7788,223.8166,28429.0
2021-12-16 14:25:00,236.58,236.81,236.58,236.7,26792.0,223.8071,224.0247,223.8071,223.9207,26792.0
2021-12-16 14:30:00,236.72,236.81,236.53,236.56,22682.0,223.9396,224.0247,223.7598,223.7882,22682.0
2021-12-16 14:35:00,236.54,236.96,236.42,236.94,38270.0,223.7693,224.1666,223.6558,224.1477,38270.0
2021-12-16 14:40:00,236.94,237.04,236.56,236.62,36851.0,224.1477,224.2423,223.7882,223.845,36851.0
2021-12-16 14:45:00,236.61,236.61,235.77,235.79,43095.0,223.8355,223.8355,223.0409,223.0598,43095.0
2021-12-16 14:50:00,235.82,236.0,235.66,235.67,25746.0,223.0882,223.2585,222.9368,222.9463,25746.0
2021-12-16 14:55:00,235.69,236.26,235.69,236.24,39180.0,222.9652,223.5044,222.9652,223.4855,39180.0
2021-12-16 15:00:00,236.22,236.24,235.88,236.24,41308.0,223.4666,223.4855,223.1449,223.4855,41308.0
2021-12-16 15:05:00,236.3,236.49,235.92,235.92,35498.0,223.5423,223.722,223.1828,223.1828,35498.0
2021-12-16 15:10:00,235.95,236.13,235.79,236.03,26900.0,223.2112,223.3814,223.0598,223.2868,26900.0
2021-12-16 15:15:00,236.02,236.34,235.87,236.34,56475.0,223.2774,223.5801,223.1355,223.5801,56475.0
2021-12-16 15:20:00,236.36,236.61,236.3,236.56,26681.0,223.599,223.8355,223.5423,223.7882,26681.0
2021-12-16 15:25:00,236.51,237.0,236.47,236.9,47575.0,223.7409,224.2045,223.7031,224.1099,47575.0
2021-12-16 15:30:00,236.92,237.17,236.58,237.08,43284.0,224.1288,224.3653,223.8071,224.2802,43284.0
2021-12-16 15:35:00,237.0,237.37,236.89,237.31,54176.0,224.2045,224.5545,224.1004,224.4977,54176.0
2021-12-16 15:40:00,237.25,237.48,236.74,236.75,48117.0,224.441,224.6586,223.9585,223.968,48117.0
2021-12-16 15:45:00,236.79,236.9,236.36,236.39,25756.0,224.0058,224.1099,223.599,223.6274,25756.0
2021-12-16 15:50:00,236.4,237.29,236.4,236.66,33387.0,223.6369,224.4788,223.6369,223.8828,33387.0
2021-12-16 15:55:00,236.69,237.0,236.51,236.53,127223.0,223.9112,224.2045,223.7409,223.7598,127223.0
2021-12-17 09:30:00,235.0,235.33,234.75,235.14,149144.0,222.3125,222.6246,222.0759,222.4449,149144.0
2021-12-17 09:35:00,235.15,235.18,233.98,234.17,92824.0,222.4544,222.4827,221.3475,221.5273,92824.0
2021-12-17 09:40:00,234.15,234.35,233.7,233.71,72182.0,221.5083,221.6975,221.0826,221.0921,72182.0
2021-12-17 09:45:00,233.71,234.48,233.61,234.47,34320.0,221.0921,221.8205,220.9975,221.8111,34320.0
2021-12-17 09:50:00,234.66,235.06,234.26,234.27,81874.0,221.9908,222.3692,221.6124,221.6219,81874.0
2021-12-17 09:55:00,234.27,234.43,234.1,234.43,26098.0,221.6219,221.7732,221.461,221.7732,26098.0
2021-12-17 10:00:00,234.44,234.57,234.11,234.42,84089.0,221.7827,221.9057,221.4705,221.7638,84089.0
2021-12-17 10:05:00,234.38,234.43,234.13,234.27,34417.0,221.7259,221.7732,221.4894,221.6219,34417.0
2021-12-17 10:10:00,234.31,234.32,233.66,233.67,61881.0,221.6597,221.6692,221.0448,221.0543,61881.0
2021-12-17 10:15:00,233.63,233.73,233.34,233.72,69024.0,221.0164,221.111,220.7421,221.1016,69024.0
2021-12-17 10:20:00,233.68,233.76,233.43,233.63,31442.0,221.0637,221.1394,220.8272,221.0164,31442.0
2021-12-17 10:25:00,233.59,234.24,233.58,234.21,59947.0,220.9786,221.5935,220.9691,221.5651,59947.0
2021-12-17 10:30:00,234.19,234.86,233.93,234.81,74625.0,221.5462,222.18,221.3002,222.1327,74625.0
2021-12-17 10:35:00,234.86,235.44,234.84,235.33,66092.0,222.18,222.7287,222.1611,222.6246,66092.0
2021-12-17 10:40:00,235.35,235.53,235.17,235.39,59374.0,222.6436,222.8138,222.4733,222.6814,59374.0
2021-12-17 10:45:00,235.36,236.17,235.35,236.17,60546.0,222.653,223.4193,222.6436,223.4193,60546.0
2021-12-17 10:50:00,236.17,236.73,235.94,236.62,71417.0,223.4193,223.949,223.2017,223.845,71417.0
2021-12-17 10:55:00,236.64,236.71,236.17,236.4,59967.0,223.8639,223.9301,223.4193,223.6369,59967.0
2021-12-17 11:00:00,236.38,236.52,236.14,236.16,46174.0,223.6179,223.7504,223.3909,223.4098,46174.0
2021-12-17 11:05:00,236.16,236.41,236.14,236.31,50705.0,223.4098,223.6463,223.3909,223.5517,50705.0
2021-12-17 11:10:00,236.32,237.16,236.32,237.03,58835.0,223.5612,224.3558,223.5612,224.2329,58835.0
2021-12-17 11:15:00,237.03,237.04,236.76,236.94,18287.0,224.2329,224.2423,223.9774,224.1477,18287.0
2021-12-17 11:20:00,236.97,236.97,236.71,236.77,29121.0,224.1761,224.1761,223.9301,223.9869,29121.0
2021-12-17 11:25:00,236.76,236.89,236.58,236.81,76099.0,223.9774,224.1004,223.8071,224.0247,76099.0
2021-12-17 11:30:00,236.81,236.86,236.05,236.07,64695.0,224.0247,224.072,223.3058,223.3247,64695.0
2021-12-17 11:35:00,236.1,236.14,235.58,235.8,41178.0,223.3531,223.3909,222.8611,223.0693,41178.0
2021-12-17 11:40:00,235.82,235.82,235.22,235.31,40782.0,223.0882,223.0882,222.5206,222.6057,40782.0
2021-12-17 11:45:00,235.35,235.44,234.88,234.93,25999.0,222.6436,222.7287,222.1989,222.2462,25999.0
2021-12-17 11:50:00,234.92,235.29,234.92,235.19,29150.0,222.2368,222.5868,222.2368,222.4922,29150.0
2021-12-17 11:55:00,235.08,235.45,234.99,235.43,95775.0,222.3881,222.7382,222.303,222.7192,95775.0
2021-12-17 12:00:00,235.39,235.39,234.94,235.1,20103.0,222.6814,222.6814,222.2557,222.4071,20103.0
2021-12-17 12:05:00,235.13,235.13,234.64,234.88,25271.0,222.4354,222.4354,221.9719,222.1989,25271.0
2021-12-17 12:10:00,234.9,235.49,234.88,235.46,38249.0,222.2178,222.776,222.1989,222.7476,38249.0
2021-12-17 12:15:00,235.43,235.71,235.28,235.35,46943.0,222.7192,222.9841,222.5773,222.6436,46943.0
2021-12-17 12:20:00,235.38,235.62,235.37,235.44,35963.0,222.6719,222.899,222.6625,222.7287,35963.0
2021-12-17 12:25:00,235.38,235.52,235.16,235.52,20228.0,222.6719,222.8044,222.4638,222.8044,20228.0
2021-12-17 12:30:00,235.41,236.06,235.38,235.79,30935.0,222.7003,223.3152,222.6719,223.0598,30935.0
2021-12-17 12:35:00,235.85,235.96,235.6,235.71,51574.0,223.1166,223.2206,222.8801,222.9841,51574.0
2021-12-17 12:40:00,235.7,235.78,235.54,235.59,19466.0,222.9747,223.0503,222.8233,222.8706,19466.0
2021-12-17 12:45:00,235.56,235.71,235.54,235.68,26021.0,222.8422,222.9841,222.8233,222.9557,26021.0
2021-12-17 12:50:00,235.64,235.85,235.3,235.45,26390.0,222.9179,223.1166,222.5963,222.7382,26390.0
2021-12-17 12:55:00,235.47,235.75,235.47,235.66,22133.0,222.7571,223.022,222.7571,222.9368,22133.0
2021-12-17 13:00:00,235.6,235.86,235.47,235.72,19195.0,222.8801,223.126,222.7571,222.9936,19195.0
2021-12-17 13:05:00,235.66,235.67,235.32,235.37,27038.0,222.9368,222.9463,222.6152,222.6625,27038.0
2021-12-17 13:10:00,235.38,235.62,235.36,235.52,39122.0,222.6719,222.899,222.653,222.8044,39122.0
2021-12-17 13:15:00,235.49,235.77,235.45,235.72,19825.0,222.776,223.0409,222.7382,222.9936,19825.0
2021-12-17 13:20:00,235.81,235.92,235.75,235.9,16181.0,223.0787,223.1828,223.022,223.1639,16181.0
2021-12-17 13:25:00,235.88,236.3,235.82,236.27,36887.0,223.1449,223.5423,223.0882,223.5139,36887.0
2021-12-17 13:30:00,236.26,236.38,236.16,236.26,40334.0,223.5044,223.6179,223.4098,223.5044,40334.0
2021-12-17 13:35:00,236.26,236.38,236.08,236.15,34540.0,223.5044,223.6179,223.3341,223.4004,34540.0
2021-12-17 13:40:00,236.19,236.21,235.93,236.06,19550.0,223.4382,223.4571,223.1922,223.3152,19550.0
2021-12-17 13:45:00,236.06,236.4,236.06,236.39,15800.0,223.3152,223.6369,223.3152,223.6274,15800.0
2021-12-17 13:50:00,236.36,236.45,236.34,236.38,15504.0,223.599,223.6842,223.5801,223.6179,15504.0
2021-12-17 13:55:00,236.37,236.64,236.29,236.61,45946.0,223.6085,223.8639,223.5328,223.8355,45946.0
2021-12-17 14:00:00,236.6,236.61,236.29,236.31,33473.0,223.8261,223.8355,223.5328,223.5517,33473.0
2021-12-17 14:05:00,236.33,236.45,236.23,236.38,18686.0,223.5706,223.6842,223.476,223.6179,18686.0
2021-12-17 14:10:00,236.44,236.6,236.31,236.31,28344.0,223.6747,223.8261,223.5517,223.5517,28344.0
2021-12-17 14:15:00,236.33,236.56,236.33,236.36,14195.0,223.5706,223.7882,223.5706,223.599,14195.0
2021-12-17 14:20:00,236.4,236.5,236.27,236.41,12279.0,223.6369,223.7315,223.5139,223.6463,12279.0
2021-12-17 14:25:00,236.38,236.4,235.83,235.92,29580.0,223.6179,223.6369,223.0976,223.1828,29580.0
2021-12-17 14:30:00,236.04,236.12,236.0,236.04,18205.0,223.2963,223.372,223.2585,223.2963,18205.0
2021-12-17 14:35:00,236.01,236.12,235.85,235.98,15842.0,223.2679,223.372,223.1166,223.2395,15842.0
2021-12-17 14:40:00,235.99,236.17,235.95,236.17,11529.0,223.249,223.4193,223.2112,223.4193,11529.0
2021-12-17 14:45:00,236.17,236.49,236.17,236.28,21071.0,223.4193,223.722,223.4193,223.5233,21071.0
2021-12-17 14:50:00,236.28,236.32,235.84,235.84,15424.0,223.5233,223.5612,223.1071,223.1071,15424.0
2021-12-17 14:55:00,235.85,236.05,235.78,236.02,17778.0,223.1166,223.3058,223.0503,223.2774,17778.0
2021-12-17 15:00:00,236.03,236.47,235.99,236.02,20095.0,223.2868,223.7031,223.249,223.2774,20095.0
2021-12-17 15:05:00,236.03,236.28,236.03,236.26,17767.0,223.2868,223.5233,223.2868,223.5044,17767.0
2021-12-17 15:10:00,236.25,236.25,235.89,235.9,83252.0,223.495,223.495,223.1544,223.1639,83252.0
2021-12-17 15:15:00,235.93,236.07,235.53,235.79,40451.0,223.1922,223.3247,222.8138,223.0598,40451.0
2021-12-17 15:20:00,235.84,236.18,235.76,236.01,16553.0,223.1071,223.4287,223.0314,223.2679,16553.0
2021-12-17 15:25:00,236.06,236.06,235.61,235.73,25650.0,223.3152,223.3152,222.8895,223.003,25650.0
2021-12-17 15:30:00,235.73,235.83,235.08,235.3,35267.0,223.003,223.0976,222.3881,222.5963,35267.0
2021-12-17 15:35:00,235.26,235.47,235.08,235.43,34208.0,222.5584,222.7571,222.3881,222.7192,34208.0
2021-12-17 15:40:00,235.45,235.78,235.33,235.5,57552.0,222.7382,223.0503,222.6246,222.7855,57552.0
2021-12-17 15:45:00,235.52,235.58,234.9,234.9,80803.0,222.8044,222.8611,222.2178,222.2178,80803.0
2021-12-17 15:50:00,234.9,235.2,234.61,235.08,106798.0,222.2178,222.5017,221.9435,222.3881,106798.0
2021-12-17 15:55:00,235.05,235.5,234.85,234.93,112922.0,222.3598,222.7855,222.1705,222.2462,112922.0
2021-12-20 09:30:00,232.1,232.35,231.35,231.62,263955.0,219.569,219.8055,218.8595,219.1149,263955.0
2021-12-20 09:35:00,231.59,232.16,231.55,232.13,54215.0,219.0866,219.6258,219.0487,219.5974,54215.0
2021-12-20 09:40:00,232.06,232.06,231.17,231.68,98784.0,219.5312,219.5312,218.6892,219.1717,98784.0
2021-12-20 09:45:00,231.62,231.69,230.92,230.94,63263.0,219.1149,219.1812,218.4527,218.4716,63263.0
2021-12-20 09:50:00,230.91,231.2,230.75,231.17,78476.0,218.4433,218.7176,218.2919,218.6892,78476.0
2021-12-20 09:55:00,231.18,231.93,231.1,231.78,97213.0,218.6987,219.4082,218.623,219.2663,97213.0
2021-12-20 10:00:00,231.74,231.92,231.44,231.55,131327.0,219.2285,219.3987,218.9447,219.0487,131327.0
2021-12-20 10:05:00,231.54,231.69,231.1,231.26,45575.0,219.0393,219.1812,218.623,218.7744,45575.0
2021-12-20 10:10:00,231.22,231.33,231.0,231.19,93263.0,218.7365,218.8406,218.5284,218.7082,93263.0
2021-12-20 10:15:00,231.18,231.78,231.03,231.64,66340.0,218.6987,219.2663,218.5568,219.1339,66340.0
2021-12-20 10:20:00,231.62,231.78,231.17,231.21,53682.0,219.1149,219.2663,218.6892,218.7271,53682.0
2021-12-20 10:25:00,231.2,231.42,230.94,230.99,79582.0,218.7176,218.9257,218.4716,218.5189,79582.0
2021-12-20 10:30:00,230.99,231.02,230.76,230.97,58332.0,218.5189,218.5473,218.3014,218.5,58332.0
2021-12-20 10:35:00,230.95,231.28,230.89,231.09,56222.0,218.4811,218.7933,218.4243,218.6136,56222.0
2021-12-20 10:40:00,231.12,231.2,230.96,231.19,48910.0,218.6419,218.7176,218.4906,218.7082,48910.0
2021-12-20 10:45:00,231.2,231.2,230.69,230.74,67253.0,218.7176,218.7176,218.2351,218.2824,67253.0
2021-12-20 10:50:00,230.8,230.82,230.49,230.55,63721.0,218.3392,218.3581,218.0459,218.1027,63721.0
2021-12-20 10:55:00,230.54,230.71,230.37,230.58,42291.0,218.0932,218.2541,217.9324,218.1311,42291.0
2021-12-20 11:00:00,230.54,230.64,230.25,230.26,45109.0,218.0932,218.1878,217.8189,217.8284,45109.0
2021-12-20 11:05:00,230.29,230.5,230.25,230.5,142913.0,217.8567,218.0554,217.8189,218.0554,142913.0
2021-12-20 11:10:00,230.45,230.59,230.26,230.31,48211.0,218.0081,218.1405,217.8284,217.8757,48211.0
2021-12-20 11:15:00,230.29,230.49,230.15,230.47,86610.0,217.8567,218.0459,217.7243,218.027,86610.0
2021-12-20 11:20:00,230.47,230.67,230.3,230.65,58420.0,218.027,218.2162,217.8662,218.1973,58420.0
2021-12-20 11:25:00,230.64,230.65,230.3,230.36,37994.0,218.1878,218.1973,217.8662,217.923,37994.0
2021-12-20 11:30:00,230.36,230.53,230.11,230.23,39263.0,217.923,218.0838,217.6865,217.8,39263.0
2021-12-20 11:35:00,230.28,230.35,230.07,230.26,56821.0,217.8473,217.9135,217.6486,217.8284,56821.0
2021-12-20 11:40:00,230.21,230.51,230.12,230.5,69564.0,217.7811,218.0649,217.6959,218.0554,69564.0
2021-12-20 11:45:00,230.48,230.49,230.2,230.42,60054.0,218.0365,218.0459,217.7716,217.9797,60054.0
2021-12-20 11:50:00,230.44,231.06,230.43,230.99,53614.0,217.9986,218.5852,217.9892,218.5189,53614.0
2021-12-20 11:55:00,230.97,231.05,230.8,231.04,64677.0,218.5,218.5757,218.3392,218.5662,64677.0
2021-12-20 12:00:00,231.0,231.11,230.85,231.08,56290.0,218.5284,218.6325,218.3865,218.6041,56290.0
2021-12-20 12:05:00,231.0,231.0,230.82,230.87,33290.0,218.5284,218.5284,218.3581,218.4054,33290.0
2021-12-20 12:10:00,230.86,231.02,230.69,230.71,56114.0,218.396,218.5473,218.2351,218.2541,56114.0
2021-12-20 12:15:00,230.7,231.27,230.65,231.15,39008.0,218.2446,218.7838,218.1973,218.6703,39008.0
2021-12-20 12:20:00,231.16,231.16,230.82,230.86,28914.0,218.6798,218.6798,218.3581,218.396,28914.0
2021-12-20 12:25:00,230.87,231.0,230.82,230.92,30157.0,218.4054,218.5284,218.3581,218.4527,30157.0
2021-12-20 12:30:00,230.9,230.9,230.41,230.48,27484.0,218.4338,218.4338,217.9703,218.0365,27484.0
2021-12-20 12:35:00,230.45,230.61,230.39,230.5,34189.0,218.0081,218.1595,217.9513,218.0554,34189.0
2021-12-20 12:40:00,230.5,230.65,230.48,230.58,92183.0,218.0554,218.1973,218.0365,218.1311,92183.0
2021-12-20 12:45:00,230.55,230.69,230.45,230.62,47262.0,218.1027,218.2351,218.0081,218.1689,47262.0
2021-12-20 12:50:00,230.61,230.83,230.51,230.74,54184.0,218.1595,218.3676,218.0649,218.2824,54184.0
2021-12-20 12:55:00,230.72,230.73,230.41,230.44,21826.0,218.2635,218.273,217.9703,217.9986,21826.0
2021-12-20 13:00:00,230.44,230.5,230.29,230.31,44706.0,217.9986,218.0554,217.8567,217.8757,44706.0
2021-12-20 13:05:00,230.32,230.65,230.3,230.65,57372.0,217.8851,218.1973,217.8662,218.1973,57372.0
2021-12-20 13:10:00,230.65,230.86,230.54,230.83,43459.0,218.1973,218.396,218.0932,218.3676,43459.0
2021-12-20 13:15:00,230.84,230.93,230.73,230.76,57986.0,218.377,218.4622,218.273,218.3014,57986.0
2021-12-20 13:20:00,230.74,230.88,230.67,230.76,38758.0,218.2824,218.4149,218.2162,218.3014,38758.0
2021-12-20 13:25:00,230.77,230.87,230.73,230.8,41190.0,218.3108,218.4054,218.273,218.3392,41190.0
2021-12-20 13:30:00,230.79,230.96,230.57,230.58,55334.0,218.3297,218.4906,218.1216,218.1311,55334.0
2021-12-20 13:35:00,230.63,231.16,230.6,231.15,60964.0,218.1784,218.6798,218.15,218.6703,60964.0
2021-12-20 13:40:00,231.19,231.53,231.13,231.26,51014.0,218.7082,219.0298,218.6514,218.7744,51014.0
2021-12-20 13:45:00,231.25,231.36,231.19,231.32,22664.0,218.7649,218.869,218.7082,218.8311,22664.0
2021-12-20 13:50:00,231.32,231.44,231.12,231.43,24816.0,218.8311,218.9447,218.6419,218.9352,24816.0
2021-12-20 13:55:00,231.5,231.64,231.24,231.29,43671.0,219.0014,219.1339,218.7555,218.8028,43671.0
2021-12-20 14:00:00,231.36,231.57,231.24,231.37,35434.0,218.869,219.0676,218.7555,218.8784,35434.0
2021-12-20 14:05:00,231.41,231.69,231.4,231.67,35399.0,218.9163,219.1812,218.9068,219.1622,35399.0
2021-12-20 14:10:00,231.64,231.65,231.5,231.58,26340.0,219.1339,219.1433,219.0014,219.0771,26340.0
2021-12-20 14:15:00,231.61,231.84,231.6,231.76,51432.0,219.1055,219.3231,219.096,219.2474,51432.0
2021-12-20 14:20:00,231.75,231.78,231.54,231.54,73326.0,219.2379,219.2663,219.0393,219.0393,73326.0
2021-12-20 14:25:00,231.55,231.6,231.3,231.39,36885.0,219.0487,219.096,218.8122,218.8974,36885.0
2021-12-20 14:30:00,231.38,231.41,231.14,231.16,24384.0,218.8879,218.9163,218.6609,218.6798,24384.0
2021-12-20 14:35:00,231.19,231.28,231.06,231.2,23543.0,218.7082,218.7933,218.5852,218.7176,23543.0
2021-12-20 14:40:00,231.25,231.36,231.13,231.31,31941.0,218.7649,218.869,218.6514,218.8217,31941.0
2021-12-20 14:45:00,231.27,231.37,231.19,231.35,42311.0,218.7838,218.8784,218.7082,218.8595,42311.0
2021-12-20 14:50:00,231.35,231.68,231.35,231.64,24541.0,218.8595,219.1717,218.8595,219.1339,24541.0
2021-12-20 14:55:00,231.62,231.81,231.39,231.47,62609.0,219.1149,219.2947,218.8974,218.973,62609.0
2021-12-20 15:00:00,231.49,231.82,231.49,231.66,36860.0,218.992,219.3041,218.992,219.1528,36860.0
2021-12-20 15:05:00,231.7,231.81,231.57,231.71,37974.0,219.1906,219.2947,219.0676,219.2001,37974.0
2021-12-20 15:10:00,231.7,231.87,231.54,231.55,54704.0,219.1906,219.3514,219.0393,219.0487,54704.0
2021-12-20 15:15:00,231.58,232.0,231.52,231.82,49100.0,219.0771,219.4744,219.0203,219.3041,49100.0
2021-12-20 15:20:00,231.95,232.16,231.66,231.74,85916.0,219.4271,219.6258,219.1528,219.2285,85916.0
2021-12-20 15:25:00,231.73,232.02,231.73,231.95,54547.0,219.219,219.4933,219.219,219.4271,54547.0
2021-12-20 15:30:00,231.93,231.93,231.5,231.53,128822.0,219.4082,219.4082,219.0014,219.0298,128822.0
2021-12-20 15:35:00,231.53,231.66,231.45,231.63,43864.0,219.0298,219.1528,218.9541,219.1244,43864.0
2021-12-20 15:40:00,231.63,231.87,231.57,231.59,38166.0,219.1244,219.3514,219.0676,219.0866,38166.0
2021-12-20 15:45:00,231.58,231.89,231.47,231.68,43607.0,219.0771,219.3704,218.973,219.1717,43607.0
2021-12-20 15:50:00,231.71,232.29,231.71,231.98,60434.0,219.2001,219.7488,219.2001,219.4555,60434.0
2021-12-20 15:55:00,232.0,232.34,231.98,232.16,79567.0,219.4744,219.7961,219.4555,219.6258,79567.0
2021-12-21 09:30:00,234.19,234.59,234.13,234.32,191311.0,221.5462,221.9246,221.4894,221.6692,191311.0
2021-12-21 09:35:00,234.31,234.78,234.16,234.65,67757.0,221.6597,222.1043,221.5178,221.9813,67757.0
2021-12-21 09:40:00,234.63,234.69,233.93,234.11,46436.0,221.9624,222.0192,221.3002,221.4705,46436.0
2021-12-21 09:45:00,234.08,234.09,233.65,233.79,28585.0,221.4421,221.4516,221.0353,221.1678,28585.0
2021-12-21 09:50:00,233.76,233.89,233.52,233.61,29393.0,221.1394,221.2624,220.9124,220.9975,29393.0
2021-12-21 09:55:00,233.62,233.75,233.51,233.56,60799.0,221.007,221.1299,220.9029,220.9502,60799.0
2021-12-21 10:00:00,233.6,233.97,233.6,233.7,72622.0,220.988,221.3381,220.988,221.0826,72622.0
2021-12-21 10:05:00,233.7,233.95,233.66,233.89,22913.0,221.0826,221.3191,221.0448,221.2624,22913.0
2021-12-21 10:10:00,233.86,234.13,233.79,234.13,43046.0,221.234,221.4894,221.1678,221.4894,43046.0
2021-12-21 10:15:00,234.09,234.44,234.08,234.42,38644.0,221.4516,221.7827,221.4421,221.7638,38644.0
2021-12-21 10:20:00,234.44,234.54,233.96,233.96,70004.0,221.7827,221.8773,221.3286,221.3286,70004.0
2021-12-21 10:25:00,233.99,234.0,233.37,233.52,93871.0,221.357,221.3664,220.7705,220.9124,93871.0
2021-12-21 10:30:00,233.56,233.75,233.42,233.42,49195.0,220.9502,221.1299,220.8178,220.8178,49195.0
2021-12-21 10:35:00,233.39,233.63,233.22,233.5,34981.0,220.7894,221.0164,220.6286,220.8934,34981.0
2021-12-21 10:40:00,233.49,233.8,233.44,233.73,53131.0,220.884,221.1772,220.8367,221.111,53131.0
2021-12-21 10:45:00,233.72,233.81,233.43,233.68,26144.0,221.1016,221.1867,220.8272,221.0637,26144.0
2021-12-21 10:50:00,233.65,233.86,233.6,233.83,32008.0,221.0353,221.234,220.988,221.2056,32008.0
2021-12-21 10:55:00,233.8,233.94,233.8,233.87,33471.0,221.1772,221.3097,221.1772,221.2435,33471.0
2021-12-21 11:00:00,233.9,233.99,233.69,233.99,19142.0,221.2718,221.357,221.0732,221.357,19142.0
2021-12-21 11:05:00,234.0,234.47,234.0,234.43,73386.0,221.3664,221.8111,221.3664,221.7732,73386.0
2021-12-21 11:10:00,234.45,234.52,234.33,234.49,31403.0,221.7921,221.8584,221.6786,221.83,31403.0
2021-12-21 11:15:00,234.51,234.51,234.26,234.26,29796.0,221.8489,221.8489,221.6124,221.6124,29796.0
2021-12-21 11:20:00,234.33,234.39,234.24,234.25,19946.0,221.6786,221.7354,221.5935,221.6029,19946.0
2021-12-21 11:25:00,234.22,234.36,234.22,234.33,26946.0,221.5746,221.707,221.5746,221.6786,26946.0
2021-12-21 11:30:00,234.33,234.48,234.33,234.42,28886.0,221.6786,221.8205,221.6786,221.7638,28886.0
2021-12-21 11:35:00,234.41,234.83,234.33,234.83,50959.0,221.7543,222.1516,221.6786,222.1516,50959.0
2021-12-21 11:40:00,234.85,235.25,234.82,235.25,69994.0,222.1705,222.549,222.1422,222.549,69994.0
2021-12-21 11:45:00,235.29,235.29,235.08,235.09,43927.0,222.5868,222.5868,222.3881,222.3976,43927.0
2021-12-21 11:50:00,235.12,235.24,235.08,235.23,22369.0,222.426,222.5395,222.3881,222.53,22369.0
2021-12-21 11:55:00,235.24,235.26,234.94,235.06,53713.0,222.5395,222.5584,222.2557,222.3692,53713.0
2021-12-21 12:00:00,235.1,235.26,235.04,235.09,35361.0,222.4071,222.5584,222.3503,222.3976,35361.0
2021-12-21 12:05:00,235.1,235.32,235.06,235.32,48117.0,222.4071,222.6152,222.3692,222.6152,48117.0
2021-12-21 12:10:00,235.31,235.6,235.26,235.54,43857.0,222.6057,222.8801,222.5584,222.8233,43857.0
2021-12-21 12:15:00,235.55,235.62,235.46,235.54,33690.0,222.8328,222.899,222.7476,222.8233,33690.0
2021-12-21 12:20:00,235.52,235.55,235.41,235.55,30042.0,222.8044,222.8328,222.7003,222.8328,30042.0
2021-12-21 12:25:00,235.51,235.69,235.47,235.69,47879.0,222.7949,222.9652,222.7571,222.9652,47879.0
2021-12-21 12:30:00,235.71,235.82,235.62,235.76,23475.0,222.9841,223.0882,222.899,223.0314,23475.0
2021-12-21 12:35:00,235.77,235.87,235.69,235.81,23169.0,223.0409,223.1355,222.9652,223.0787,23169.0
2021-12-21 12:40:00,235.81,235.83,235.73,235.74,16002.0,223.0787,223.0976,223.003,223.0125,16002.0
2021-12-21 12:45:00,235.76,235.9,235.74,235.83,18134.0,223.0314,223.1639,223.0125,223.0976,18134.0
2021-12-21 12:50:00,235.81,236.05,235.81,235.96,45336.0,223.0787,223.3058,223.0787,223.2206,45336.0
2021-12-21 12:55:00,235.95,236.11,235.94,236.08,59377.0,223.2112,223.3625,223.2017,223.3341,59377.0
2021-12-21 13:00:00,236.08,236.09,235.94,235.97,28940.0,223.3341,223.3436,223.2017,223.2301,28940.0
2021-12-21 13:05:00,235.98,236.0,235.86,235.98,26006.0,223.2395,223.2585,223.126,223.2395,26006.0
2021-12-21 13:10:00,235.97,235.97,235.82,235.87,20105.0,223.2301,223.2301,223.0882,223.1355,20105.0
2021-12-21 13:15:00,235.9,235.95,235.83,235.9,21356.0,223.1639,223.2112,223.0976,223.1639,21356.0
2021-12-21 13:20:00,235.89,236.11,235.89,236.08,35461.0,223.1544,223.3625,223.1544,223.3341,35461.0
2021-12-21 13:25:00,236.08,236.11,235.97,236.08,19171.0,223.3341,223.3625,223.2301,223.3341,19171.0
2021-12-21 13:30:00,236.09,236.22,236.09,236.22,34347.0,223.3436,223.4666,223.3436,223.4666,34347.0
2021-12-21 13:35:00,236.2,236.36,236.19,236.33,41007.0,223.4477,223.599,223.4382,223.5706,41007.0
2021-12-21 13:40:00,236.3,236.45,236.27,236.41,12065.0,223.5423,223.6842,223.5139,223.6463,12065.0
2021-12-21 13:45:00,236.42,236.51,236.37,236.5,19496.0,223.6558,223.7409,223.6085,223.7315,19496.0
2021-12-21 13:50:00,236.49,236.52,236.34,236.34,21091.0,223.722,223.7504,223.5801,223.5801,21091.0
2021-12-21 13:55:00,236.36,236.39,236.3,236.31,26855.0,223.599,223.6274,223.5423,223.5517,26855.0
2021-12-21 14:00:00,236.34,236.51,236.27,236.47,29143.0,223.5801,223.7409,223.5139,223.7031,29143.0
2021-12-21 14:05:00,236.45,236.49,236.34,236.41,15137.0,223.6842,223.722,223.5801,223.6463,15137.0
2021-12-21 14:10:00,236.42,236.45,236.35,236.35,18520.0,223.6558,223.6842,223.5896,223.5896,18520.0
2021-12-21 14:15:00,236.37,236.38,236.3,236.35,16420.0,223.6085,223.6179,223.5423,223.5896,16420.0
2021-12-21 14:20:00,236.36,236.37,236.16,236.18,40452.0,223.599,223.6085,223.4098,223.4287,40452.0
2021-12-21 14:25:00,236.18,236.36,236.18,236.34,22055.0,223.4287,223.599,223.4287,223.5801,22055.0
2021-12-21 14:30:00,236.36,236.47,236.32,236.4,34223.0,223.599,223.7031,223.5612,223.6369,34223.0
2021-12-21 14:35:00,236.39,236.41,236.12,236.12,19490.0,223.6274,223.6463,223.372,223.372,19490.0
2021-12-21 14:40:00,236.12,236.26,236.1,236.15,33601.0,223.372,223.5044,223.3531,223.4004,33601.0
2021-12-21 14:45:00,236.14,236.46,236.12,236.35,50652.0,223.3909,223.6936,223.372,223.5896,50652.0
2021-12-21 14:50:00,236.4,236.48,236.38,236.45,20193.0,223.6369,223.7125,223.6179,223.6842,20193.0
2021-12-21 14:55:00,236.47,236.65,236.45,236.63,45343.0,223.7031,223.8734,223.6842,223.8544,45343.0
2021-12-21 15:00:00,236.63,236.7,236.56,236.64,31260.0,223.8544,223.9207,223.7882,223.8639,31260.0
2021-12-21 15:05:00,236.63,236.64,236.43,236.43,40725.0,223.8544,223.8639,223.6652,223.6652,40725.0
2021-12-21 15:10:00,236.44,236.6,236.43,236.51,47314.0,223.6747,223.8261,223.6652,223.7409,47314.0
2021-12-21 15:15:00,236.52,236.59,236.44,236.51,35664.0,223.7504,223.8166,223.6747,223.7409,35664.0
2021-12-21 15:20:00,236.52,236.54,236.32,236.33,37088.0,223.7504,223.7693,223.5612,223.5706,37088.0
2021-12-21 15:25:00,236.33,236.45,236.33,236.38,24082.0,223.5706,223.6842,223.5706,223.6179,24082.0
2021-12-21 15:30:00,236.37,236.5,236.34,236.37,69955.0,223.6085,223.7315,223.5801,223.6085,69955.0
2021-12-21 15:35:00,236.37,236.46,236.16,236.24,44523.0,223.6085,223.6936,223.4098,223.4855,44523.0
2021-12-21 15:40:00,236.24,236.25,235.98,236.04,46878.0,223.4855,223.495,223.2395,223.2963,46878.0
2021-12-21 15:45:00,236.0,236.03,235.84,235.95,192814.0,223.2585,223.2868,223.1071,223.2112,192814.0
2021-12-21 15:50:00,235.95,236.73,235.95,236.71,91349.0,223.2112,223.949,223.2112,223.9301,91349.0
2021-12-21 15:55:00,236.69,236.84,236.55,236.73,99906.0,223.9112,224.0531,223.7788,223.949,99906.0
2021-12-22 09:30:00,236.63,236.79,236.55,236.62,151620.0,223.8544,224.0058,223.7788,223.845,151620.0
2021-12-22 09:35:00,236.65,237.07,236.61,236.96,28455.0,223.8734,224.2707,223.8355,224.1666,28455.0
2021-12-22 09:40:00,236.97,237.25,236.7,237.25,41722.0,224.1761,224.441,223.9207,224.441,41722.0
2021-12-22 09:45:00,237.22,237.31,236.95,236.95,33516.0,224.4126,224.4977,224.1572,224.1572,33516.0
2021-12-22 09:50:00,237.0,237.16,236.77,237.16,29563.0,224.2045,224.3558,223.9869,224.3558,29563.0
2021-12-22 09:55:00,237.19,237.27,236.82,236.9,29377.0,224.3842,224.4599,224.0342,224.1099,29377.0
2021-12-22 10:00:00,236.97,237.25,236.91,236.97,43232.0,224.1761,224.441,224.1193,224.1761,43232.0
2021-12-22 10:05:00,236.95,236.95,236.67,236.76,13662.0,224.1572,224.1572,223.8923,223.9774,13662.0
2021-12-22 10:10:00,236.86,237.1,236.81,237.02,43807.0,224.072,224.2991,224.0247,224.2234,43807.0
2021-12-22 10:15:00,237.07,237.47,236.96,237.37,21817.0,224.2707,224.6491,224.1666,224.5545,21817.0
2021-12-22 10:20:00,237.34,237.41,237.21,237.41,17960.0,224.5261,224.5923,224.4031,224.5923,17960.0
2021-12-22 10:25:00,237.37,237.5,237.18,237.2,49818.0,224.5545,224.6775,224.3748,224.3937,49818.0
2021-12-22 10:30:00,237.21,237.45,237.19,237.42,30408.0,224.4031,224.6302,224.3842,224.6018,30408.0
2021-12-22 10:35:00,237.42,237.9,237.25,237.8,51345.0,224.6018,225.0559,224.441,224.9613,51345.0
2021-12-22 10:40:00,237.81,237.88,237.7,237.78,53598.0,224.9707,225.037,224.8667,224.9424,53598.0
2021-12-22 10:45:00,237.78,237.99,237.78,237.97,61767.0,224.9424,225.141,224.9424,225.1221,61767.0
2021-12-22 10:50:00,237.98,238.29,237.97,238.21,63879.0,225.1316,225.4248,225.1221,225.3491,63879.0
2021-12-22 10:55:00,238.18,238.28,238.11,238.23,26600.0,225.3208,225.4154,225.2545,225.3681,26600.0
2021-12-22 11:00:00,238.25,238.3,238.19,238.24,15589.0,225.387,225.4343,225.3302,225.3775,15589.0
2021-12-22 11:05:00,238.24,238.25,238.05,238.19,32189.0,225.3775,225.387,225.1978,225.3302,32189.0
2021-12-22 11:10:00,238.19,238.45,238.18,238.44,20486.0,225.3302,225.5762,225.3208,225.5667,20486.0
2021-12-22 11:15:00,238.43,238.44,238.35,238.4,30057.0,225.5573,225.5667,225.4816,225.5289,30057.0
2021-12-22 11:20:00,238.42,238.45,238.18,238.26,25060.0,225.5478,225.5762,225.3208,225.3964,25060.0
2021-12-22 11:25:00,238.24,238.35,238.14,238.33,21557.0,225.3775,225.4816,225.2829,225.4627,21557.0
2021-12-22 11:30:00,238.35,238.51,238.26,238.49,15542.0,225.4816,225.6329,225.3964,225.614,15542.0
2021-12-22 11:35:00,238.46,238.5,238.35,238.44,26198.0,225.5856,225.6235,225.4816,225.5667,26198.0
2021-12-22 11:40:00,238.45,238.49,238.36,238.41,28447.0,225.5762,225.614,225.491,225.5383,28447.0
2021-12-22 11:45:00,238.41,238.41,238.21,238.31,23398.0,225.5383,225.5383,225.3491,225.4437,23398.0
2021-12-22 11:50:00,238.34,238.41,238.3,238.35,38706.0,225.4721,225.5383,225.4343,225.4816,38706.0
2021-12-22 11:55:00,238.39,238.51,238.34,238.48,28191.0,225.5194,225.6329,225.4721,225.6046,28191.0
2021-12-22 12:00:00,238.5,238.58,238.39,238.57,20575.0,225.6235,225.6992,225.5194,225.6897,20575.0
2021-12-22 12:05:00,238.58,238.59,238.49,238.56,26187.0,225.6992,225.7086,225.614,225.6802,26187.0
2021-12-22 12:10:00,238.54,238.54,238.4,238.4,26517.0,225.6613,225.6613,225.5289,225.5289,26517.0
2021-12-22 12:15:00,238.42,238.44,238.25,238.33,18380.0,225.5478,225.5667,225.387,225.4627,18380.0
2021-12-22 12:20:00,238.32,238.35,238.15,238.16,31609.0,225.4532,225.4816,225.2924,225.3018,31609.0
2021-12-22 12:25:00,238.18,238.39,238.17,238.38,32517.0,225.3208,225.5194,225.3113,225.51,32517.0
2021-12-22 12:30:00,238.39,238.47,238.36,238.47,7239.0,225.5194,225.5951,225.491,225.5951,7239.0
2021-12-22 12:35:00,238.44,238.47,238.26,238.29,12013.0,225.5667,225.5951,225.3964,225.4248,12013.0
2021-12-22 12:40:00,238.34,238.43,238.24,238.39,14999.0,225.4721,225.5573,225.3775,225.5194,14999.0
2021-12-22 12:45:00,238.41,238.41,238.33,238.4,12885.0,225.5383,225.5383,225.4627,225.5289,12885.0
2021-12-22 12:50:00,238.38,238.56,238.38,238.54,37920.0,225.51,225.6802,225.51,225.6613,37920.0
2021-12-22 12:55:00,238.53,238.62,238.5,238.59,33098.0,225.6519,225.737,225.6235,225.7086,33098.0
2021-12-22 13:00:00,238.57,238.62,238.44,238.62,13806.0,225.6897,225.737,225.5667,225.737,13806.0
2021-12-22 13:05:00,238.63,238.63,238.51,238.55,16392.0,225.7465,225.7465,225.6329,225.6708,16392.0
2021-12-22 13:10:00,238.56,238.56,238.46,238.47,35749.0,225.6802,225.6802,225.5856,225.5951,35749.0
2021-12-22 13:15:00,238.48,238.56,238.46,238.47,36298.0,225.6046,225.6802,225.5856,225.5951,36298.0
2021-12-22 13:20:00,238.5,238.5,238.36,238.36,14371.0,225.6235,225.6235,225.491,225.491,14371.0
2021-12-22 13:25:00,238.39,238.42,238.31,238.33,33133.0,225.5194,225.5478,225.4437,225.4627,33133.0
2021-12-22 13:30:00,238.35,238.47,238.33,238.44,26538.0,225.4816,225.5951,225.4627,225.5667,26538.0
2021-12-22 13:35:00,238.41,238.41,238.06,238.11,28292.0,225.5383,225.5383,225.2072,225.2545,28292.0
2021-12-22 13:40:00,238.12,238.16,237.96,238.11,49937.0,225.264,225.3018,225.1126,225.2545,49937.0
2021-12-22 13:45:00,238.11,238.24,238.07,238.14,23022.0,225.2545,225.3775,225.2167,225.2829,23022.0
2021-12-22 13:50:00,238.16,238.22,238.11,238.21,17891.0,225.3018,225.3586,225.2545,225.3491,17891.0
2021-12-22 13:55:00,238.19,238.22,238.1,238.13,15947.0,225.3302,225.3586,225.2451,225.2735,15947.0
2021-12-22 14:00:00,238.08,238.08,237.89,238.02,37835.0,225.2262,225.2262,225.0464,225.1694,37835.0
2021-12-22 14:05:00,238.04,238.05,237.88,237.95,22100.0,225.1883,225.1978,225.037,225.1032,22100.0
2021-12-22 14:10:00,237.94,238.07,237.92,238.05,12804.0,225.0937,225.2167,225.0748,225.1978,12804.0
2021-12-22 14:15:00,238.06,238.12,238.03,238.06,15028.0,225.2072,225.264,225.1789,225.2072,15028.0
2021-12-22 14:20:00,238.03,238.16,238.01,238.08,15819.0,225.1789,225.3018,225.1599,225.2262,15819.0
2021-12-22 14:25:00,238.07,238.09,237.72,237.82,42832.0,225.2167,225.2356,224.8856,224.9802,42832.0
2021-12-22 14:30:00,237.79,238.09,237.79,237.95,37543.0,224.9518,225.2356,224.9518,225.1032,37543.0
2021-12-22 14:35:00,237.95,238.13,237.92,238.13,16262.0,225.1032,225.2735,225.0748,225.2735,16262.0
2021-12-22 14:40:00,238.1,238.15,238.03,238.05,34578.0,225.2451,225.2924,225.1789,225.1978,34578.0
2021-12-22 14:45:00,238.05,238.17,238.05,238.16,23331.0,225.1978,225.3113,225.1978,225.3018,23331.0
2021-12-22 14:50:00,238.17,238.26,238.14,238.25,29754.0,225.3113,225.3964,225.2829,225.387,29754.0
2021-12-22 14:55:00,238.27,238.34,238.26,238.29,22645.0,225.4059,225.4721,225.3964,225.4248,22645.0
2021-12-22 15:00:00,238.31,238.38,238.26,238.33,42069.0,225.4437,225.51,225.3964,225.4627,42069.0
2021-12-22 15:05:00,238.34,238.45,238.29,238.42,28868.0,225.4721,225.5762,225.4248,225.5478,28868.0
2021-12-22 15:10:00,238.39,238.53,238.37,238.5,41840.0,225.5194,225.6519,225.5005,225.6235,41840.0
2021-12-22 15:15:00,238.5,238.55,238.25,238.28,20921.0,225.6235,225.6708,225.387,225.4154,20921.0
2021-12-22 15:20:00,238.28,238.39,238.16,238.37,42903.0,225.4154,225.5194,225.3018,225.5005,42903.0
2021-12-22 15:25:00,238.38,238.48,238.35,238.42,20351.0,225.51,225.6046,225.4816,225.5478,20351.0
2021-12-22 15:30:00,238.4,238.5,238.34,238.37,32632.0,225.5289,225.6235,225.4721,225.5005,32632.0
2021-12-22 15:35:00,238.37,238.59,238.37,238.58,22644.0,225.5005,225.7086,225.5005,225.6992,22644.0
2021-12-22 15:40:00,238.57,238.6,238.48,238.59,26886.0,225.6897,225.7181,225.6046,225.7086,26886.0
2021-12-22 15:45:00,238.57,238.71,238.48,238.6,60686.0,225.6897,225.8221,225.6046,225.7181,60686.0
2021-12-22 15:50:00,238.63,239.03,238.63,238.98,56481.0,225.7465,226.1249,225.7465,226.0776,56481.0
2021-12-22 15:55:00,238.98,239.1,238.96,239.07,71517.0,226.0776,226.1911,226.0587,226.1627,71517.0
2021-12-23 09:30:00,239.87,240.02,239.5,239.97,135003.0,226.9195,227.0614,226.5695,227.0141,135003.0
2021-12-23 09:35:00,239.97,240.45,239.97,240.28,35387.0,227.0141,227.4682,227.0141,227.3074,35387.0
2021-12-23 09:40:00,240.32,240.32,240.0,240.16,26421.0,227.3452,227.3452,227.0425,227.1939,26421.0
2021-12-23 09:45:00,240.21,240.25,239.98,240.08,30521.0,227.2412,227.279,227.0236,227.1182,30521.0
2021-12-23 09:50:00,240.05,240.33,240.04,240.15,26462.0,227.0898,227.3547,227.0803,227.1844,26462.0
2021-12-23 09:55:00,240.15,240.25,239.99,240.21,29627.0,227.1844,227.279,227.033,227.2412,29627.0
2021-12-23 10:00:00,240.15,240.28,240.04,240.08,37543.0,227.1844,227.3074,227.0803,227.1182,37543.0
2021-12-23 10:05:00,240.08,240.2,240.01,240.15,29176.0,227.1182,227.2317,227.052,227.1844,29176.0
2021-12-23 10:10:00,240.17,240.48,240.16,240.41,39543.0,227.2033,227.4966,227.1939,227.4304,39543.0
2021-12-23 10:15:00,240.42,240.48,240.29,240.39,55832.0,227.4398,227.4966,227.3168,227.4114,55832.0
2021-12-23 10:20:00,240.4,240.47,240.34,240.45,22092.0,227.4209,227.4871,227.3641,227.4682,22092.0
2021-12-23 10:25:00,240.44,240.45,240.27,240.35,24983.0,227.4587,227.4682,227.2979,227.3736,24983.0
2021-12-23 10:30:00,240.38,240.51,240.24,240.34,29858.0,227.402,227.525,227.2695,227.3641,29858.0
2021-12-23 10:35:00,240.33,240.4,240.26,240.36,49809.0,227.3547,227.4209,227.2885,227.3831,49809.0
2021-12-23 10:40:00,240.36,240.47,240.35,240.42,21727.0,227.3831,227.4871,227.3736,227.4398,21727.0
2021-12-23 10:45:00,240.41,240.56,240.4,240.54,19305.0,227.4304,227.5723,227.4209,227.5533,19305.0
2021-12-23 10:50:00,240.54,240.61,240.48,240.58,30609.0,227.5533,227.6196,227.4966,227.5912,30609.0
2021-12-23 10:55:00,240.6,240.67,240.54,240.67,14236.0,227.6101,227.6763,227.5533,227.6763,14236.0
2021-12-23 11:00:00,240.66,240.7,240.55,240.62,24460.0,227.6669,227.7047,227.5628,227.629,24460.0
2021-12-23 11:05:00,240.63,240.77,240.61,240.72,19240.0,227.6385,227.7709,227.6196,227.7236,19240.0
2021-12-23 11:10:00,240.74,240.81,240.7,240.72,33869.0,227.7426,227.8088,227.7047,227.7236,33869.0
2021-12-23 11:15:00,240.73,240.83,240.72,240.8,25705.0,227.7331,227.8277,227.7236,227.7993,25705.0
2021-12-23 11:20:00,240.78,240.78,240.65,240.69,26761.0,227.7804,227.7804,227.6574,227.6953,26761.0
2021-12-23 11:25:00,240.7,240.75,240.56,240.62,28935.0,227.7047,227.752,227.5723,227.629,28935.0
2021-12-23 11:30:00,240.64,240.76,240.63,240.75,13691.0,227.6479,227.7615,227.6385,227.752,13691.0
2021-12-23 11:35:00,240.75,240.79,240.72,240.75,47766.0,227.752,227.7899,227.7236,227.752,47766.0
2021-12-23 11:40:00,240.77,240.77,240.7,240.72,23841.0,227.7709,227.7709,227.7047,227.7236,23841.0
2021-12-23 11:45:00,240.75,240.81,240.73,240.75,16465.0,227.752,227.8088,227.7331,227.752,16465.0
2021-12-23 11:50:00,240.76,240.81,240.72,240.74,18949.0,227.7615,227.8088,227.7236,227.7426,18949.0
2021-12-23 11:55:00,240.77,240.81,240.72,240.81,27629.0,227.7709,227.8088,227.7236,227.8088,27629.0
2021-12-23 12:00:00,240.8,240.8,240.74,240.75,23599.0,227.7993,227.7993,227.7426,227.752,23599.0
2021-12-23 12:05:00,240.75,240.78,240.71,240.71,16175.0,227.752,227.7804,227.7142,227.7142,16175.0
2021-12-23 12:10:00,240.73,240.75,240.7,240.72,11343.0,227.7331,227.752,227.7047,227.7236,11343.0
2021-12-23 12:15:00,240.72,240.74,240.63,240.67,16992.0,227.7236,227.7426,227.6385,227.6763,16992.0
2021-12-23 12:20:00,240.67,240.72,240.65,240.68,16456.0,227.6763,227.7236,227.6574,227.6858,16456.0
2021-12-23 12:25:00,240.68,240.71,240.66,240.68,32044.0,227.6858,227.7142,227.6669,227.6858,32044.0
2021-12-23 12:30:00,240.69,240.76,240.68,240.71,17941.0,227.6953,227.7615,227.6858,227.7142,17941.0
2021-12-23 12:35:00,240.7,240.77,240.69,240.75,16328.0,227.7047,227.7709,227.6953,227.752,16328.0
2021-12-23 12:40:00,240.74,240.83,240.74,240.77,47485.0,227.7426,227.8277,227.7426,227.7709,47485.0
2021-12-23 12:45:00,240.78,240.8,240.71,240.73,17048.0,227.7804,227.7993,227.7142,227.7331,17048.0
2021-12-23 12:50:00,240.74,240.77,240.69,240.71,14482.0,227.7426,227.7709,227.6953,227.7142,14482.0
2021-12-23 12:55:00,240.72,240.78,240.71,240.78,22011.0,227.7236,227.7804,227.7142,227.7804,22011.0
2021-12-23 13:00:00,240.77,240.81,240.74,240.75,30230.0,227.7709,227.8088,227.7426,227.752,30230.0
2021-12-23 13:05:00,240.75,240.8,240.75,240.78,10179.0,227.752,227.7993,227.752,227.7804,10179.0
2021-12-23 13:10:00,240.76,240.8,240.63,240.68,23478.0,227.7615,227.7993,227.6385,227.6858,23478.0
2021-12-23 13:15:00,240.66,240.74,240.65,240.71,10658.0,227.6669,227.7426,227.6574,227.7142,10658.0
2021-12-23 13:20:00,240.72,240.74,240.7,240.73,10576.0,227.7236,227.7426,227.7047,227.7331,10576.0
2021-12-23 13:25:00,240.73,240.92,240.73,240.89,32171.0,227.7331,227.9128,227.7331,227.8845,32171.0
2021-12-23 13:30:00,240.9,240.9,240.82,240.83,22444.0,227.8939,227.8939,227.8182,227.8277,22444.0
2021-12-23 13:35:00,240.84,240.85,240.81,240.82,11061.0,227.8372,227.8466,227.8088,227.8182,11061.0
2021-12-23 13:40:00,240.83,240.87,240.8,240.84,24817.0,227.8277,227.8655,227.7993,227.8372,24817.0
2021-12-23 13:45:00,240.86,240.91,240.85,240.91,16200.0,227.8561,227.9034,227.8466,227.9034,16200.0
2021-12-23 13:50:00,240.91,240.96,240.91,240.95,19417.0,227.9034,227.9507,227.9034,227.9412,19417.0
2021-12-23 13:55:00,240.97,241.0,240.93,240.94,17788.0,227.9601,227.9885,227.9223,227.9318,17788.0
2021-12-23 14:00:00,240.96,241.05,240.96,241.01,31170.0,227.9507,228.0358,227.9507,227.998,31170.0
2021-12-23 14:05:00,241.02,241.07,240.96,241.0,18531.0,228.0074,228.0547,227.9507,227.9885,18531.0
2021-12-23 14:10:00,241.0,241.01,240.95,240.96,11233.0,227.9885,227.998,227.9412,227.9507,11233.0
2021-12-23 14:15:00,240.99,241.02,240.87,240.99,20558.0,227.9791,228.0074,227.8655,227.9791,20558.0
2021-12-23 14:20:00,240.99,241.08,240.99,241.08,10012.0,227.9791,228.0642,227.9791,228.0642,10012.0
2021-12-23 14:25:00,241.07,241.1,241.04,241.05,11892.0,228.0547,228.0831,228.0264,228.0358,11892.0
2021-12-23 14:30:00,241.06,241.07,240.99,241.02,13979.0,228.0453,228.0547,227.9791,228.0074,13979.0
2021-12-23 14:35:00,241.0,241.03,240.97,240.99,20381.0,227.9885,228.0169,227.9601,227.9791,20381.0
2021-12-23 14:40:00,240.98,241.06,240.97,241.05,14344.0,227.9696,228.0453,227.9601,228.0358,14344.0
2021-12-23 14:45:00,241.05,241.08,241.02,241.07,14111.0,228.0358,228.0642,228.0074,228.0547,14111.0
2021-12-23 14:50:00,241.06,241.14,241.05,241.13,16132.0,228.0453,228.121,228.0358,228.1115,16132.0
2021-12-23 14:55:00,241.13,241.14,241.09,241.11,43849.0,228.1115,228.121,228.0737,228.0926,43849.0
2021-12-23 15:00:00,241.11,241.13,240.82,240.82,46375.0,228.0926,228.1115,227.8182,227.8182,46375.0
2021-12-23 15:05:00,240.84,240.97,240.83,240.9,59009.0,227.8372,227.9601,227.8277,227.8939,59009.0
2021-12-23 15:10:00,240.92,241.05,240.92,241.05,41139.0,227.9128,228.0358,227.9128,228.0358,41139.0
2021-12-23 15:15:00,241.09,241.13,240.98,241.02,13392.0,228.0737,228.1115,227.9696,228.0074,13392.0
2021-12-23 15:20:00,241.01,241.06,240.95,240.96,23685.0,227.998,228.0453,227.9412,227.9507,23685.0
2021-12-23 15:25:00,240.94,240.99,240.91,240.94,17878.0,227.9318,227.9791,227.9034,227.9318,17878.0
2021-12-23 15:30:00,240.93,240.95,240.74,240.77,32668.0,227.9223,227.9412,227.7426,227.7709,32668.0
2021-12-23 15:35:00,240.76,240.96,240.76,240.93,34311.0,227.7615,227.9507,227.7615,227.9223,34311.0
2021-12-23 15:40:00,240.93,241.09,240.9,241.08,15932.0,227.9223,228.0737,227.8939,228.0642,15932.0
2021-12-23 15:45:00,241.06,241.26,241.06,241.21,49716.0,228.0453,228.2345,228.0453,228.1872,49716.0
2021-12-23 15:50:00,241.22,241.36,241.16,241.17,61412.0,228.1966,228.3291,228.1399,228.1493,61412.0
2021-12-23 15:55:00,241.18,241.19,240.6,240.6,144102.0,228.1588,228.1683,227.6101,227.6101,144102.0
2021-12-27 09:30:00,240.35,240.98,240.34,240.78,273278.0,228.1777,228.7758,228.1682,228.5859,273278.0
2021-12-27 09:35:00,240.78,240.81,240.62,240.66,140690.0,228.5859,228.6144,228.434,228.472,140690.0
2021-12-27 09:40:00,240.66,240.83,240.62,240.74,77556.0,228.472,228.6334,228.434,228.5479,77556.0
2021-12-27 09:45:00,240.74,240.92,240.67,240.92,46336.0,228.5479,228.7188,228.4815,228.7188,46336.0
2021-12-27 09:50:00,240.9,241.0,240.63,240.63,32773.0,228.6998,228.7948,228.4435,228.4435,32773.0
2021-12-27 09:55:00,240.64,240.74,240.62,240.73,37574.0,228.453,228.5479,228.434,228.5384,37574.0
2021-12-27 10:00:00,240.75,240.99,240.65,240.99,51293.0,228.5574,228.7853,228.4625,228.7853,51293.0
2021-12-27 10:05:00,241.0,241.24,240.96,241.23,62392.0,228.7948,229.0226,228.7568,229.0131,62392.0
2021-12-27 10:10:00,241.21,241.28,241.13,241.27,70124.0,228.9941,229.0606,228.9182,229.0511,70124.0
2021-12-27 10:15:00,241.27,241.28,241.17,241.28,31579.0,229.0511,229.0606,228.9562,229.0606,31579.0
2021-12-27 10:20:00,241.26,241.51,241.24,241.47,33705.0,229.0416,229.2789,229.0226,229.241,33705.0
2021-12-27 10:25:00,241.45,241.62,241.39,241.62,62242.0,229.222,229.3834,229.165,229.3834,62242.0
2021-12-27 10:30:00,241.63,241.7,241.51,241.7,34849.0,229.3929,229.4593,229.2789,229.4593,34849.0
2021-12-27 10:35:00,241.69,241.71,241.58,241.67,39304.0,229.4498,229.4688,229.3454,229.4308,39304.0
2021-12-27 10:40:00,241.66,241.68,241.59,241.65,47146.0,229.4213,229.4403,229.3549,229.4118,47146.0
2021-12-27 10:45:00,241.66,241.71,241.51,241.66,51874.0,229.4213,229.4688,229.2789,229.4213,51874.0
2021-12-27 10:50:00,241.66,241.75,241.65,241.69,27667.0,229.4213,229.5068,229.4118,229.4498,27667.0
2021-12-27 10:55:00,241.68,241.85,241.67,241.84,33368.0,229.4403,229.6017,229.4308,229.5922,33368.0
2021-12-27 11:00:00,241.84,241.93,241.79,241.93,28286.0,229.5922,229.6777,229.5448,229.6777,28286.0
2021-12-27 11:05:00,241.93,241.93,241.82,241.87,49998.0,229.6777,229.6777,229.5732,229.6207,49998.0
2021-12-27 11:10:00,241.86,241.97,241.86,241.95,34585.0,229.6112,229.7156,229.6112,229.6967,34585.0
2021-12-27 11:15:00,241.95,241.98,241.68,241.72,55147.0,229.6967,229.7251,229.4403,229.4783,55147.0
2021-12-27 11:20:00,241.65,241.76,241.59,241.7,26127.0,229.4118,229.5163,229.3549,229.4593,26127.0
2021-12-27 11:25:00,241.73,241.88,241.68,241.86,18461.0,229.4878,229.6302,229.4403,229.6112,18461.0
2021-12-27 11:30:00,241.85,241.85,241.72,241.73,38233.0,229.6017,229.6017,229.4783,229.4878,38233.0
2021-12-27 11:35:00,241.73,241.86,241.66,241.86,43934.0,229.4878,229.6112,229.4213,229.6112,43934.0
2021-12-27 11:40:00,241.83,241.89,241.79,241.85,30776.0,229.5827,229.6397,229.5448,229.6017,30776.0
2021-12-27 11:45:00,241.85,241.88,241.78,241.78,35902.0,229.6017,229.6302,229.5353,229.5353,35902.0
2021-12-27 11:50:00,241.79,241.88,241.78,241.86,27369.0,229.5448,229.6302,229.5353,229.6112,27369.0
2021-12-27 11:55:00,241.86,241.91,241.83,241.9,30324.0,229.6112,229.6587,229.5827,229.6492,30324.0
2021-12-27 12:00:00,241.87,242.0,241.87,241.97,23894.0,229.6207,229.7441,229.6207,229.7156,23894.0
2021-12-27 12:05:00,241.96,242.0,241.95,242.0,45943.0,229.7062,229.7441,229.6967,229.7441,45943.0
2021-12-27 12:10:00,241.99,242.01,241.91,242.01,43223.0,229.7346,229.7536,229.6587,229.7536,43223.0
2021-12-27 12:15:00,242.01,242.06,241.97,242.03,75539.0,229.7536,229.8011,229.7156,229.7726,75539.0
2021-12-27 12:20:00,242.04,242.06,241.96,242.05,37782.0,229.7821,229.8011,229.7062,229.7916,37782.0
2021-12-27 12:25:00,242.06,242.09,242.04,242.08,42517.0,229.8011,229.8296,229.7821,229.8201,42517.0
2021-12-27 12:30:00,242.09,242.11,241.98,242.01,33213.0,229.8296,229.8486,229.7251,229.7536,33213.0
2021-12-27 12:35:00,242.01,242.03,241.97,242.03,25267.0,229.7536,229.7726,229.7156,229.7726,25267.0
2021-12-27 12:40:00,242.03,242.06,241.96,242.05,33901.0,229.7726,229.8011,229.7062,229.7916,33901.0
2021-12-27 12:45:00,242.05,242.09,242.01,242.09,13618.0,229.7916,229.8296,229.7536,229.8296,13618.0
2021-12-27 12:50:00,242.09,242.13,242.07,242.1,47115.0,229.8296,229.8675,229.8106,229.8391,47115.0
2021-12-27 12:55:00,242.1,242.15,242.09,242.13,25890.0,229.8391,229.8865,229.8296,229.8675,25890.0
2021-12-27 13:00:00,242.12,242.12,242.05,242.1,19955.0,229.858,229.858,229.7916,229.8391,19955.0
2021-12-27 13:05:00,242.09,242.16,242.07,242.15,21001.0,229.8296,229.896,229.8106,229.8865,21001.0
2021-12-27 13:10:00,242.15,242.19,242.08,242.17,19322.0,229.8865,229.9245,229.8201,229.9055,19322.0
2021-12-27 13:15:00,242.18,242.19,242.14,242.17,14067.0,229.915,229.9245,229.877,229.9055,14067.0
2021-12-27 13:20:00,242.16,242.24,242.13,242.24,17379.0,229.896,229.972,229.8675,229.972,17379.0
2021-12-27 13:25:00,242.23,242.3,242.19,242.21,33796.0,229.9625,230.0289,229.9245,229.9435,33796.0
2021-12-27 13:30:00,242.21,242.22,242.14,242.16,40150.0,229.9435,229.953,229.877,229.896,40150.0
2021-12-27 13:35:00,242.16,242.24,242.15,242.19,26864.0,229.896,229.972,229.8865,229.9245,26864.0
2021-12-27 13:40:00,242.18,242.2,242.13,242.18,37345.0,229.915,229.934,229.8675,229.915,37345.0
2021-12-27 13:45:00,242.18,242.22,242.13,242.2,23152.0,229.915,229.953,229.8675,229.934,23152.0
2021-12-27 13:50:00,242.2,242.27,242.19,242.25,21676.0,229.934,230.0005,229.9245,229.9815,21676.0
2021-12-27 13:55:00,242.26,242.31,242.24,242.31,37018.0,229.991,230.0384,229.972,230.0384,37018.0
2021-12-27 14:00:00,242.3,242.32,242.18,242.31,154568.0,230.0289,230.0479,229.915,230.0384,154568.0
2021-12-27 14:05:00,242.33,242.33,242.26,242.33,41005.0,230.0574,230.0574,229.991,230.0574,41005.0
2021-12-27 14:10:00,242.33,242.36,242.29,242.32,24060.0,230.0574,230.0859,230.0194,230.0479,24060.0
2021-12-27 14:15:00,242.33,242.35,242.29,242.34,26838.0,230.0574,230.0764,230.0194,230.0669,26838.0
2021-12-27 14:20:00,242.34,242.4,242.33,242.37,21010.0,230.0669,230.1239,230.0574,230.0954,21010.0
2021-12-27 14:25:00,242.37,242.47,242.35,242.47,35728.0,230.0954,230.1903,230.0764,230.1903,35728.0
2021-12-27 14:30:00,242.47,242.48,242.42,242.44,22166.0,230.1903,230.1998,230.1429,230.1618,22166.0
2021-12-27 14:35:00,242.44,242.48,242.4,242.42,29236.0,230.1618,230.1998,230.1239,230.1429,29236.0
2021-12-27 14:40:00,242.43,242.47,242.34,242.34,27299.0,230.1523,230.1903,230.0669,230.0669,27299.0
2021-12-27 14:45:00,242.3,242.34,242.21,242.28,31474.0,230.0289,230.0669,229.9435,230.0099,31474.0
2021-12-27 14:50:00,242.28,242.28,242.21,242.22,19934.0,230.0099,230.0099,229.9435,229.953,19934.0
2021-12-27 14:55:00,242.22,242.31,242.16,242.27,38241.0,229.953,230.0384,229.896,230.0005,38241.0
2021-12-27 15:00:00,242.27,242.27,242.15,242.2,31175.0,230.0005,230.0005,229.8865,229.934,31175.0
2021-12-27 15:05:00,242.2,242.24,242.11,242.22,27948.0,229.934,229.972,229.8486,229.953,27948.0
2021-12-27 15:10:00,242.2,242.21,242.13,242.2,89320.0,229.934,229.9435,229.8675,229.934,89320.0
2021-12-27 15:15:00,242.19,242.2,242.08,242.2,53608.0,229.9245,229.934,229.8201,229.934,53608.0
2021-12-27 15:20:00,242.18,242.24,242.1,242.18,50224.0,229.915,229.972,229.8391,229.915,50224.0
2021-12-27 15:25:00,242.2,242.38,242.19,242.36,40070.0,229.934,230.1049,229.9245,230.0859,40070.0
2021-12-27 15:30:00,242.37,242.43,242.36,242.37,29891.0,230.0954,230.1523,230.0859,230.0954,29891.0
2021-12-27 15:35:00,242.35,242.38,242.24,242.28,29083.0,230.0764,230.1049,229.972,230.0099,29083.0
2021-12-27 15:40:00,242.29,242.51,242.27,242.5,45659.0,230.0194,230.2283,230.0005,230.2188,45659.0
2021-12-27 15:45:00,242.5,242.61,242.47,242.56,36968.0,230.2188,230.3232,230.1903,230.2758,36968.0
2021-12-27 15:50:00,242.57,242.81,242.52,242.76,80808.0,230.2853,230.5131,230.2378,230.4656,80808.0
2021-12-27 15:55:00,242.77,242.91,242.7,242.91,190640.0,230.4751,230.608,230.4087,230.608,190640.0
2021-12-28 09:30:00,243.06,243.15,242.96,243.13,166484.0,230.7504,230.8359,230.6555,230.8169,166484.0
2021-12-28 09:35:00,243.14,243.18,242.8,242.96,40281.0,230.8264,230.8644,230.5036,230.6555,40281.0
2021-12-28 09:40:00,242.96,243.43,242.94,243.34,274766.0,230.6555,231.1017,230.6365,231.0163,274766.0
2021-12-28 09:45:00,243.32,243.42,243.05,243.18,31927.0,230.9973,231.0922,230.7409,230.8644,31927.0
2021-12-28 09:50:00,243.13,243.53,243.07,243.5,227834.0,230.8169,231.1966,230.7599,231.1682,227834.0
2021-12-28 09:55:00,243.49,243.75,243.47,243.54,49067.0,231.1587,231.4055,231.1397,231.2061,49067.0
2021-12-28 10:00:00,243.5,243.78,243.44,243.73,65198.0,231.1682,231.434,231.1112,231.3865,65198.0
2021-12-28 10:05:00,243.73,243.74,243.07,243.07,37333.0,231.3865,231.396,230.7599,230.7599,37333.0
2021-12-28 10:10:00,243.06,243.36,243.01,243.16,62643.0,230.7504,231.0352,230.703,230.8454,62643.0
2021-12-28 10:15:00,243.14,243.24,242.88,242.92,63974.0,230.8264,230.9213,230.5796,230.6175,63974.0
2021-12-28 10:20:00,242.9,243.29,242.9,243.26,34889.0,230.5985,230.9688,230.5985,230.9403,34889.0
2021-12-28 10:25:00,243.26,243.39,243.15,243.33,30665.0,230.9403,231.0637,230.8359,231.0068,30665.0
2021-12-28 10:30:00,243.33,243.46,243.23,243.46,34913.0,231.0068,231.1302,230.9118,231.1302,34913.0
2021-12-28 10:35:00,243.45,243.55,243.19,243.23,18126.0,231.1207,231.2156,230.8739,230.9118,18126.0
2021-12-28 10:40:00,243.22,243.31,243.01,243.15,27887.0,230.9023,230.9878,230.703,230.8359,27887.0
2021-12-28 10:45:00,243.14,243.26,243.07,243.18,28470.0,230.8264,230.9403,230.7599,230.8644,28470.0
2021-12-28 10:50:00,243.2,243.27,243.01,243.02,10675.0,230.8834,230.9498,230.703,230.7125,10675.0
2021-12-28 10:55:00,243.0,243.12,242.98,243.04,22239.0,230.6935,230.8074,230.6745,230.7315,22239.0
2021-12-28 11:00:00,243.06,243.2,243.0,243.14,36947.0,230.7504,230.8834,230.6935,230.8264,36947.0
2021-12-28 11:05:00,243.14,243.15,242.96,242.96,24868.0,230.8264,230.8359,230.6555,230.6555,24868.0
2021-12-28 11:10:00,242.93,243.03,242.9,242.92,25552.0,230.627,230.722,230.5985,230.6175,25552.0
2021-12-28 11:15:00,242.91,242.91,242.75,242.79,21366.0,230.608,230.608,230.4561,230.4941,21366.0
2021-12-28 11:20:00,242.78,242.94,242.77,242.8,32669.0,230.4846,230.6365,230.4751,230.5036,32669.0
2021-12-28 11:25:00,242.79,242.83,242.62,242.8,24332.0,230.4941,230.5321,230.3327,230.5036,24332.0
2021-12-28 11:30:00,242.81,242.84,242.64,242.8,39411.0,230.5131,230.5416,230.3517,230.5036,39411.0
2021-12-28 11:35:00,242.78,242.82,242.67,242.8,48920.0,230.4846,230.5226,230.3802,230.5036,48920.0
2021-12-28 11:40:00,242.81,242.86,242.7,242.76,41949.0,230.5131,230.5606,230.4087,230.4656,41949.0
2021-12-28 11:45:00,242.76,242.89,242.7,242.86,32243.0,230.4656,230.5891,230.4087,230.5606,32243.0
2021-12-28 11:50:00,242.86,243.12,242.86,243.09,24385.0,230.5606,230.8074,230.5606,230.7789,24385.0
2021-12-28 11:55:00,243.07,243.16,243.05,243.09,27629.0,230.7599,230.8454,230.7409,230.7789,27629.0
2021-12-28 12:00:00,243.1,243.1,242.94,243.01,16348.0,230.7884,230.7884,230.6365,230.703,16348.0
2021-12-28 12:05:00,243.02,243.02,242.86,242.9,70983.0,230.7125,230.7125,230.5606,230.5985,70983.0
2021-12-28 12:10:00,242.88,242.89,242.8,242.85,19148.0,230.5796,230.5891,230.5036,230.5511,19148.0
2021-12-28 12:15:00,242.87,242.87,242.74,242.79,21385.0,230.5701,230.5701,230.4466,230.4941,21385.0
2021-12-28 12:20:00,242.81,242.83,242.72,242.81,30640.0,230.5131,230.5321,230.4277,230.5131,30640.0
2021-12-28 12:25:00,242.82,242.85,242.46,242.47,50226.0,230.5226,230.5511,230.1808,230.1903,50226.0
2021-12-28 12:30:00,242.47,242.55,242.04,242.05,35590.0,230.1903,230.2663,229.7821,229.7916,35590.0
2021-12-28 12:35:00,242.07,242.26,242.07,242.22,15802.0,229.8106,229.991,229.8106,229.953,15802.0
2021-12-28 12:40:00,242.2,242.27,242.15,242.21,9488.0,229.934,230.0005,229.8865,229.9435,9488.0
2021-12-28 12:45:00,242.23,242.24,242.09,242.18,30098.0,229.9625,229.972,229.8296,229.915,30098.0
2021-12-28 12:50:00,242.19,242.38,242.15,242.34,70757.0,229.9245,230.1049,229.8865,230.0669,70757.0
2021-12-28 12:55:00,242.34,242.46,242.34,242.42,18254.0,230.0669,230.1808,230.0669,230.1429,18254.0
2021-12-28 13:00:00,242.39,242.54,242.3,242.51,24275.0,230.1144,230.2568,230.0289,230.2283,24275.0
2021-12-28 13:05:00,242.54,242.54,242.44,242.52,13412.0,230.2568,230.2568,230.1618,230.2378,13412.0
2021-12-28 13:10:00,242.51,242.57,242.44,242.44,19750.0,230.2283,230.2853,230.1618,230.1618,19750.0
2021-12-28 13:15:00,242.45,242.54,242.39,242.39,14268.0,230.1713,230.2568,230.1144,230.1144,14268.0
2021-12-28 13:20:00,242.39,242.49,242.29,242.35,23666.0,230.1144,230.2093,230.0194,230.0764,23666.0
2021-12-28 13:25:00,242.37,242.51,242.27,242.5,23146.0,230.0954,230.2283,230.0005,230.2188,23146.0
2021-12-28 13:30:00,242.49,242.52,242.39,242.42,19167.0,230.2093,230.2378,230.1144,230.1429,19167.0
2021-12-28 13:35:00,242.42,242.44,242.3,242.34,14581.0,230.1429,230.1618,230.0289,230.0669,14581.0
2021-12-28 13:40:00,242.32,242.48,242.3,242.34,24737.0,230.0479,230.1998,230.0289,230.0669,24737.0
2021-12-28 13:45:00,242.35,242.42,242.3,242.42,15004.0,230.0764,230.1429,230.0289,230.1429,15004.0
2021-12-28 13:50:00,242.42,242.49,242.42,242.45,26661.0,230.1429,230.2093,230.1429,230.1713,26661.0
2021-12-28 13:55:00,242.47,242.61,242.43,242.6,32116.0,230.1903,230.3232,230.1523,230.3137,32116.0
2021-12-28 14:00:00,242.6,242.6,242.12,242.12,30248.0,230.3137,230.3137,229.858,229.858,30248.0
2021-12-28 14:05:00,242.19,242.26,242.14,242.16,16392.0,229.9245,229.991,229.877,229.896,16392.0
2021-12-28 14:10:00,242.17,242.22,242.15,242.21,21487.0,229.9055,229.953,229.8865,229.9435,21487.0
2021-12-28 14:15:00,242.23,242.42,242.23,242.34,25400.0,229.9625,230.1429,229.9625,230.0669,25400.0
2021-12-28 14:20:00,242.33,242.46,242.33,242.41,13080.0,230.0574,230.1808,230.0574,230.1334,13080.0
2021-12-28 14:25:00,242.43,242.48,242.3,242.42,16720.0,230.1523,230.1998,230.0289,230.1429,16720.0
2021-12-28 14:30:00,242.4,242.51,242.38,242.44,32428.0,230.1239,230.2283,230.1049,230.1618,32428.0
2021-12-28 14:35:00,242.43,242.48,242.39,242.48,40106.0,230.1523,230.1998,230.1144,230.1998,40106.0
2021-12-28 14:40:00,242.47,242.53,242.44,242.49,20231.0,230.1903,230.2473,230.1618,230.2093,20231.0
2021-12-28 14:45:00,242.49,242.51,242.32,242.48,38611.0,230.2093,230.2283,230.0479,230.1998,38611.0
2021-12-28 14:50:00,242.45,242.59,242.35,242.53,50487.0,230.1713,230.3042,230.0764,230.2473,50487.0
2021-12-28 14:55:00,242.54,242.56,242.42,242.54,25920.0,230.2568,230.2758,230.1429,230.2568,25920.0
2021-12-28 15:00:00,242.55,242.55,242.41,242.44,25525.0,230.2663,230.2663,230.1334,230.1618,25525.0
2021-12-28 15:05:00,242.43,242.56,242.35,242.55,25372.0,230.1523,230.2758,230.0764,230.2663,25372.0
2021-12-28 15:10:00,242.54,242.64,242.49,242.64,21758.0,230.2568,230.3517,230.2093,230.3517,21758.0
2021-12-28 15:15:00,242.64,242.65,242.48,242.57,30014.0,230.3517,230.3612,230.1998,230.2853,30014.0
2021-12-28 15:20:00,242.56,242.66,242.54,242.58,167114.0,230.2758,230.3707,230.2568,230.2948,167114.0
2021-12-28 15:25:00,242.57,242.64,242.55,242.58,38551.0,230.2853,230.3517,230.2663,230.2948,38551.0
2021-12-28 15:30:00,242.6,242.71,242.34,242.51,32619.0,230.3137,230.4182,230.0669,230.2283,32619.0
2021-12-28 15:35:00,242.52,242.66,242.51,242.62,48025.0,230.2378,230.3707,230.2283,230.3327,48025.0
2021-12-28 15:40:00,242.62,242.84,242.59,242.71,28112.0,230.3327,230.5416,230.3042,230.4182,28112.0
2021-12-28 15:45:00,242.74,242.9,242.71,242.77,30337.0,230.4466,230.5985,230.4182,230.4751,30337.0
2021-12-28 15:50:00,242.75,242.77,242.26,242.37,72151.0,230.4561,230.4751,229.991,230.0954,72151.0
2021-12-28 15:55:00,242.33,242.41,242.23,242.37,40541.0,230.0574,230.1334,229.9625,230.0954,40541.0
2021-12-29 09:30:00,242.55,242.68,242.4,242.61,131797.0,230.2663,230.3897,230.1239,230.3232,131797.0
2021-12-29 09:35:00,242.63,242.75,242.48,242.65,51370.0,230.3422,230.4561,230.1998,230.3612,51370.0
2021-12-29 09:40:00,242.69,242.98,242.5,242.5,29911.0,230.3992,230.6745,230.2188,230.2188,29911.0
2021-12-29 09:45:00,242.56,242.64,242.29,242.55,42797.0,230.2758,230.3517,230.0194,230.2663,42797.0
2021-12-29 09:50:00,242.58,242.84,242.48,242.77,22189.0,230.2948,230.5416,230.1998,230.4751,22189.0
2021-12-29 09:55:00,242.74,242.77,242.46,242.58,20010.0,230.4466,230.4751,230.1808,230.2948,20010.0
2021-12-29 10:00:00,242.6,242.65,242.41,242.46,44731.0,230.3137,230.3612,230.1334,230.1808,44731.0
2021-12-29 10:05:00,242.46,242.61,242.36,242.53,22653.0,230.1808,230.3232,230.0859,230.2473,22653.0
2021-12-29 10:10:00,242.62,242.62,241.88,241.98,51902.0,230.3327,230.3327,229.6302,229.7251,51902.0
2021-12-29 10:15:00,242.04,242.19,241.71,242.1,89906.0,229.7821,229.9245,229.4688,229.8391,89906.0
2021-12-29 10:20:00,242.1,242.34,242.07,242.32,28268.0,229.8391,230.0669,229.8106,230.0479,28268.0
2021-12-29 10:25:00,242.32,242.36,242.15,242.15,19778.0,230.0479,230.0859,229.8865,229.8865,19778.0
2021-12-29 10:30:00,242.2,242.37,242.08,242.35,34866.0,229.934,230.0954,229.8201,230.0764,34866.0
2021-12-29 10:35:00,242.36,242.36,242.22,242.29,16983.0,230.0859,230.0859,229.953,230.0194,16983.0
2021-12-29 10:40:00,242.26,242.61,242.21,242.52,33526.0,229.991,230.3232,229.9435,230.2378,33526.0
2021-12-29 10:45:00,242.5,242.61,242.47,242.56,13510.0,230.2188,230.3232,230.1903,230.2758,13510.0
2021-12-29 10:50:00,242.52,242.6,242.42,242.6,15274.0,230.2378,230.3137,230.1429,230.3137,15274.0
2021-12-29 10:55:00,242.55,242.59,242.48,242.54,16072.0,230.2663,230.3042,230.1998,230.2568,16072.0
2021-12-29 11:00:00,242.57,242.68,242.5,242.67,18671.0,230.2853,230.3897,230.2188,230.3802,18671.0
2021-12-29 11:05:00,242.66,242.69,242.59,242.62,21471.0,230.3707,230.3992,230.3042,230.3327,21471.0
2021-12-29 11:10:00,242.56,242.61,242.45,242.47,21571.0,230.2758,230.3232,230.1713,230.1903,21571.0
2021-12-29 11:15:00,242.48,242.55,242.44,242.55,12239.0,230.1998,230.2663,230.1618,230.2663,12239.0
2021-12-29 11:20:00,242.6,242.61,242.51,242.52,17396.0,230.3137,230.3232,230.2283,230.2378,17396.0
2021-12-29 11:25:00,242.53,242.54,242.32,242.34,41591.0,230.2473,230.2568,230.0479,230.0669,41591.0
2021-12-29 11:30:00,242.34,242.36,242.21,242.35,22965.0,230.0669,230.0859,229.9435,230.0764,22965.0
2021-12-29 11:35:00,242.36,242.38,242.25,242.29,27250.0,230.0859,230.1049,229.9815,230.0194,27250.0
2021-12-29 11:40:00,242.28,242.37,242.25,242.34,19630.0,230.0099,230.0954,229.9815,230.0669,19630.0
2021-12-29 11:45:00,242.34,242.42,242.29,242.39,16912.0,230.0669,230.1429,230.0194,230.1144,16912.0
2021-12-29 11:50:00,242.39,242.44,242.27,242.28,11364.0,230.1144,230.1618,230.0005,230.0099,11364.0
2021-12-29 11:55:00,242.27,242.34,242.2,242.25,18740.0,230.0005,230.0669,229.934,229.9815,18740.0
2021-12-29 12:00:00,242.26,242.29,242.14,242.27,33187.0,229.991,230.0194,229.877,230.0005,33187.0
2021-12-29 12:05:00,242.26,242.3,242.15,242.17,13656.0,229.991,230.0289,229.8865,229.9055,13656.0
2021-12-29 12:10:00,242.17,242.23,242.12,242.13,17117.0,229.9055,229.9625,229.858,229.8675,17117.0
2021-12-29 12:15:00,242.16,242.19,242.1,242.14,49939.0,229.896,229.9245,229.8391,229.877,49939.0
2021-12-29 12:20:00,242.15,242.19,242.12,242.13,29807.0,229.8865,229.9245,229.858,229.8675,29807.0
2021-12-29 12:25:00,242.12,242.14,242.06,242.08,23158.0,229.858,229.877,229.8011,229.8201,23158.0
2021-12-29 12:30:00,242.08,242.1,242.02,242.09,42741.0,229.8201,229.8391,229.7631,229.8296,42741.0
2021-12-29 12:35:00,242.11,242.26,242.11,242.26,21077.0,229.8486,229.991,229.8486,229.991,21077.0
2021-12-29 12:40:00,242.24,242.26,242.2,242.23,13158.0,229.972,229.991,229.934,229.9625,13158.0
2021-12-29 12:45:00,242.21,242.22,242.13,242.19,12908.0,229.9435,229.953,229.8675,229.9245,12908.0
2021-12-29 12:50:00,242.21,242.26,242.18,242.23,9796.0,229.9435,229.991,229.915,229.9625,9796.0
2021-12-29 12:55:00,242.28,242.31,242.24,242.31,14780.0,230.0099,230.0384,229.972,230.0384,14780.0
2021-12-29 13:00:00,242.32,242.43,242.3,242.42,23531.0,230.0479,230.1523,230.0289,230.1429,23531.0
2021-12-29 13:05:00,242.41,242.48,242.39,242.48,14650.0,230.1334,230.1998,230.1144,230.1998,14650.0
2021-12-29 13:10:00,242.45,242.48,242.4,242.47,20844.0,230.1713,230.1998,230.1239,230.1903,20844.0
2021-12-29 13:15:00,242.47,242.48,242.39,242.44,63415.0,230.1903,230.1998,230.1144,230.1618,63415.0
2021-12-29 13:20:00,242.43,242.43,242.32,242.34,21628.0,230.1523,230.1523,230.0479,230.0669,21628.0
2021-12-29 13:25:00,242.35,242.39,242.3,242.34,22129.0,230.0764,230.1144,230.0289,230.0669,22129.0
2021-12-29 13:30:00,242.34,242.46,242.34,242.4,43688.0,230.0669,230.1808,230.0669,230.1239,43688.0
2021-12-29 13:35:00,242.4,242.42,242.28,242.32,25504.0,230.1239,230.1429,230.0099,230.0479,25504.0
2021-12-29 13:40:00,242.33,242.39,242.33,242.39,20929.0,230.0574,230.1144,230.0574,230.1144,20929.0
2021-12-29 13:45:00,242.4,242.44,242.39,242.4,11445.0,230.1239,230.1618,230.1144,230.1239,11445.0
2021-12-29 13:50:00,242.37,242.5,242.35,242.5,33538.0,230.0954,230.2188,230.0764,230.2188,33538.0
2021-12-29 13:55:00,242.5,242.61,242.47,242.55,28058.0,230.2188,230.3232,230.1903,230.2663,28058.0
2021-12-29 14:00:00,242.55,242.56,242.5,242.53,16304.0,230.2663,230.2758,230.2188,230.2473,16304.0
2021-12-29 14:05:00,242.52,242.59,242.52,242.55,27449.0,230.2378,230.3042,230.2378,230.2663,27449.0
2021-12-29 14:10:00,242.56,242.68,242.55,242.67,23610.0,230.2758,230.3897,230.2663,230.3802,23610.0
2021-12-29 14:15:00,242.67,242.69,242.6,242.65,15679.0,230.3802,230.3992,230.3137,230.3612,15679.0
2021-12-29 14:20:00,242.65,242.68,242.6,242.6,25573.0,230.3612,230.3897,230.3137,230.3137,25573.0
2021-12-29 14:25:00,242.6,242.64,242.58,242.63,19101.0,230.3137,230.3517,230.2948,230.3422,19101.0
2021-12-29 14:30:00,242.62,242.68,242.62,242.67,26910.0,230.3327,230.3897,230.3327,230.3802,26910.0
2021-12-29 14:35:00,242.66,242.7,242.64,242.64,18357.0,230.3707,230.4087,230.3517,230.3517,18357.0
2021-12-29 14:40:00,242.65,242.65,242.54,242.58,18280.0,230.3612,230.3612,230.2568,230.2948,18280.0
2021-12-29 14:45:00,242.59,242.61,242.57,242.6,13974.0,230.3042,230.3232,230.2853,230.3137,13974.0
2021-12-29 14:50:00,242.6,242.71,242.59,242.68,22940.0,230.3137,230.4182,230.3042,230.3897,22940.0
2021-12-29 14:55:00,242.69,242.73,242.67,242.71,17991.0,230.3992,230.4372,230.3802,230.4182,17991.0
2021-12-29 15:00:00,242.71,242.71,242.59,242.63,13860.0,230.4182,230.4182,230.3042,230.3422,13860.0
2021-12-29 15:05:00,242.64,242.73,242.61,242.71,20217.0,230.3517,230.4372,230.3232,230.4182,20217.0
2021-12-29 15:10:00,242.7,242.73,242.64,242.67,12958.0,230.4087,230.4372,230.3517,230.3802,12958.0
2021-12-29 15:15:00,242.65,242.79,242.63,242.79,42198.0,230.3612,230.4941,230.3422,230.4941,42198.0
2021-12-29 15:20:00,242.74,242.76,242.65,242.71,24810.0,230.4466,230.4656,230.3612,230.4182,24810.0
2021-12-29 15:25:00,242.72,242.78,242.69,242.76,41137.0,230.4277,230.4846,230.3992,230.4656,41137.0
2021-12-29 15:30:00,242.77,242.99,242.77,242.97,42651.0,230.4751,230.684,230.4751,230.665,42651.0
2021-12-29 15:35:00,242.99,243.01,242.85,242.88,33677.0,230.684,230.703,230.5511,230.5796,33677.0
2021-12-29 15:40:00,242.89,242.96,242.82,242.88,44170.0,230.5891,230.6555,230.5226,230.5796,44170.0
2021-12-29 15:45:00,242.88,243.09,242.88,243.02,28099.0,230.5796,230.7789,230.5796,230.7125,28099.0
2021-12-29 15:50:00,243.06,243.16,242.89,242.91,61764.0,230.7504,230.8454,230.5891,230.608,61764.0
2021-12-29 15:55:00,242.91,242.91,242.6,242.66,140508.0,230.608,230.608,230.3137,230.3707,140508.0
2021-12-30 09:30:00,243.11,243.45,242.83,243.45,197195.0,230.7979,231.1207,230.5321,231.1207,197195.0
2021-12-30 09:35:00,243.46,243.62,243.42,243.5,58705.0,231.1302,231.2821,231.0922,231.1682,58705.0
2021-12-30 09:40:00,243.51,243.51,243.04,243.09,75645.0,231.1777,231.1777,230.7315,230.7789,75645.0
2021-12-30 09:45:00,243.06,243.35,243.02,243.29,29222.0,230.7504,231.0258,230.7125,230.9688,29222.0
2021-12-30 09:50:00,243.3,243.39,243.17,243.25,34665.0,230.9783,231.0637,230.8549,230.9308,34665.0
2021-12-30 09:55:00,243.23,243.39,243.19,243.35,20226.0,230.9118,231.0637,230.8739,231.0258,20226.0
2021-12-30 10:00:00,243.34,243.42,243.24,243.35,59346.0,231.0163,231.0922,230.9213,231.0258,59346.0
2021-12-30 10:05:00,243.36,243.58,243.28,243.54,33089.0,231.0352,231.2441,230.9593,231.2061,33089.0
2021-12-30 10:10:00,243.54,243.68,243.47,243.68,42904.0,231.2061,231.339,231.1397,231.339,42904.0
2021-12-30 10:15:00,243.69,243.69,243.54,243.64,30658.0,231.3485,231.3485,231.2061,231.3011,30658.0
2021-12-30 10:20:00,243.63,243.64,243.46,243.62,29077.0,231.2916,231.3011,231.1302,231.2821,29077.0
2021-12-30 10:25:00,243.61,243.67,243.55,243.56,59243.0,231.2726,231.3295,231.2156,231.2251,59243.0
2021-12-30 10:30:00,243.55,243.63,243.48,243.57,84677.0,231.2156,231.2916,231.1492,231.2346,84677.0
2021-12-30 10:35:00,243.58,243.61,243.47,243.49,31743.0,231.2441,231.2726,231.1397,231.1587,31743.0
2021-12-30 10:40:00,243.49,243.59,243.49,243.55,25750.0,231.1587,231.2536,231.1587,231.2156,25750.0
2021-12-30 10:45:00,243.56,243.59,243.47,243.5,13229.0,231.2251,231.2536,231.1397,231.1682,13229.0
2021-12-30 10:50:00,243.49,243.55,243.44,243.46,21121.0,231.1587,231.2156,231.1112,231.1302,21121.0
2021-12-30 10:55:00,243.46,243.48,243.33,243.34,891734.0,231.1302,231.1492,231.0068,231.0163,891734.0
2021-12-30 11:00:00,243.31,243.39,243.25,243.39,37657.0,230.9878,231.0637,230.9308,231.0637,37657.0
2021-12-30 11:05:00,243.38,243.4,243.29,243.31,26950.0,231.0542,231.0732,230.9688,230.9878,26950.0
2021-12-30 11:10:00,243.31,243.41,243.3,243.39,25976.0,230.9878,231.0827,230.9783,231.0637,25976.0
2021-12-30 11:15:00,243.37,243.42,243.29,243.29,35608.0,231.0447,231.0922,230.9688,230.9688,35608.0
2021-12-30 11:20:00,243.29,243.32,243.23,243.28,26662.0,230.9688,230.9973,230.9118,230.9593,26662.0
2021-12-30 11:25:00,243.28,243.41,243.26,243.34,32058.0,230.9593,231.0827,230.9403,231.0163,32058.0
2021-12-30 11:30:00,243.34,243.4,243.26,243.32,40100.0,231.0163,231.0732,230.9403,230.9973,40100.0
2021-12-30 11:35:00,243.34,243.4,243.31,243.4,46845.0,231.0163,231.0732,230.9878,231.0732,46845.0
2021-12-30 11:40:00,243.39,243.39,243.23,243.3,27923.0,231.0637,231.0637,230.9118,230.9783,27923.0
2021-12-30 11:45:00,243.31,243.34,243.26,243.33,15537.0,230.9878,231.0163,230.9403,231.0068,15537.0
2021-12-30 11:50:00,243.32,243.39,243.29,243.36,30867.0,230.9973,231.0637,230.9688,231.0352,30867.0
2021-12-30 11:55:00,243.35,243.43,243.32,243.42,28891.0,231.0258,231.1017,230.9973,231.0922,28891.0
2021-12-30 12:00:00,243.42,243.49,243.41,243.49,35858.0,231.0922,231.1587,231.0827,231.1587,35858.0
2021-12-30 12:05:00,243.48,243.49,243.36,243.37,47515.0,231.1492,231.1587,231.0352,231.0447,47515.0
2021-12-30 12:10:00,243.39,243.4,243.29,243.32,20889.0,231.0637,231.0732,230.9688,230.9973,20889.0
2021-12-30 12:15:00,243.32,243.34,243.21,243.23,40392.0,230.9973,231.0163,230.8928,230.9118,40392.0
2021-12-30 12:20:00,243.24,243.24,243.17,243.18,32649.0,230.9213,230.9213,230.8549,230.8644,32649.0
2021-12-30 12:25:00,243.18,243.26,243.16,243.26,30280.0,230.8644,230.9403,230.8454,230.9403,30280.0
2021-12-30 12:30:00,243.27,243.27,243.19,243.21,27215.0,230.9498,230.9498,230.8739,230.8928,27215.0
2021-12-30 12:35:00,243.21,243.32,243.2,243.3,28509.0,230.8928,230.9973,230.8834,230.9783,28509.0
2021-12-30 12:40:00,243.29,243.37,243.27,243.36,14329.0,230.9688,231.0447,230.9498,231.0352,14329.0
2021-12-30 12:45:00,243.36,243.42,243.34,243.42,30943.0,231.0352,231.0922,231.0163,231.0922,30943.0
2021-12-30 12:50:00,243.4,243.44,243.36,243.4,28553.0,231.0732,231.1112,231.0352,231.0732,28553.0
2021-12-30 12:55:00,243.4,243.48,243.4,243.47,19892.0,231.0732,231.1492,231.0732,231.1397,19892.0
2021-12-30 13:00:00,243.47,243.47,243.41,243.42,20691.0,231.1397,231.1397,231.0827,231.0922,20691.0
2021-12-30 13:05:00,243.43,243.48,243.4,243.46,19908.0,231.1017,231.1492,231.0732,231.1302,19908.0
2021-12-30 13:10:00,243.41,243.42,243.36,243.39,10584.0,231.0827,231.0922,231.0352,231.0637,10584.0
2021-12-30 13:15:00,243.37,243.42,243.34,243.34,22116.0,231.0447,231.0922,231.0163,231.0163,22116.0
2021-12-30 13:20:00,243.36,243.42,243.33,243.41,19989.0,231.0352,231.0922,231.0068,231.0827,19989.0
2021-12-30 13:25:00,243.4,243.41,243.38,243.4,17897.0,231.0732,231.0827,231.0542,231.0732,17897.0
2021-12-30 13:30:00,243.39,243.49,243.39,243.46,18397.0,231.0637,231.1587,231.0637,231.1302,18397.0
2021-12-30 13:35:00,243.45,243.45,243.39,243.43,11624.0,231.1207,231.1207,231.0637,231.1017,11624.0
2021-12-30 13:40:00,243.42,243.46,243.37,243.44,22221.0,231.0922,231.1302,231.0447,231.1112,22221.0
2021-12-30 13:45:00,243.44,243.5,243.43,243.46,15466.0,231.1112,231.1682,231.1017,231.1302,15466.0
2021-12-30 13:50:00,243.47,243.54,243.44,243.52,22355.0,231.1397,231.2061,231.1112,231.1871,22355.0
2021-12-30 13:55:00,243.5,243.5,243.43,243.46,14263.0,231.1682,231.1682,231.1017,231.1302,14263.0
2021-12-30 14:00:00,243.45,243.45,243.21,243.23,22960.0,231.1207,231.1207,230.8928,230.9118,22960.0
2021-12-30 14:05:00,243.23,243.32,243.18,243.3,75496.0,230.9118,230.9973,230.8644,230.9783,75496.0
2021-12-30 14:10:00,243.3,243.31,243.22,243.26,65348.0,230.9783,230.9878,230.9023,230.9403,65348.0
2021-12-30 14:15:00,243.27,243.38,243.26,243.38,52484.0,230.9498,231.0542,230.9403,231.0542,52484.0
2021-12-30 14:20:00,243.37,243.38,243.3,243.33,13839.0,231.0447,231.0542,230.9783,231.0068,13839.0
2021-12-30 14:25:00,243.34,243.45,243.34,243.44,9167.0,231.0163,231.1207,231.0163,231.1112,9167.0
2021-12-30 14:30:00,243.42,243.45,243.37,243.42,17008.0,231.0922,231.1207,231.0447,231.0922,17008.0
2021-12-30 14:35:00,243.41,243.47,243.39,243.46,18371.0,231.0827,231.1397,231.0637,231.1302,18371.0
2021-12-30 14:40:00,243.46,243.53,243.46,243.52,24958.0,231.1302,231.1966,231.1302,231.1871,24958.0
2021-12-30 14:45:00,243.52,243.52,243.41,243.42,22026.0,231.1871,231.1871,231.0827,231.0922,22026.0
2021-12-30 14:50:00,243.42,243.43,243.35,243.37,18502.0,231.0922,231.1017,231.0258,231.0447,18502.0
2021-12-30 14:55:00,243.37,243.42,243.36,243.41,30203.0,231.0447,231.0922,231.0352,231.0827,30203.0
2021-12-30 15:00:00,243.41,243.42,243.22,243.3,30680.0,231.0827,231.0922,230.9023,230.9783,30680.0
2021-12-30 15:05:00,243.29,243.31,243.14,243.15,45226.0,230.9688,230.9878,230.8264,230.8359,45226.0
2021-12-30 15:10:00,243.14,243.16,243.0,243.05,32409.0,230.8264,230.8454,230.6935,230.7409,32409.0
2021-12-30 15:15:00,243.07,243.16,243.04,243.12,31910.0,230.7599,230.8454,230.7315,230.8074,31910.0
2021-12-30 15:20:00,243.13,243.17,243.02,243.03,21782.0,230.8169,230.8549,230.7125,230.722,21782.0
2021-12-30 15:25:00,243.03,243.13,243.01,243.04,22503.0,230.722,230.8169,230.703,230.7315,22503.0
2021-12-30 15:30:00,243.06,243.14,242.96,242.96,39964.0,230.7504,230.8264,230.6555,230.6555,39964.0
2021-12-30 15:35:00,242.96,243.0,242.86,242.91,35551.0,230.6555,230.6935,230.5606,230.608,35551.0
2021-12-30 15:40:00,242.91,242.91,242.63,242.69,66602.0,230.608,230.608,230.3422,230.3992,66602.0
2021-12-30 15:45:00,242.69,242.77,242.47,242.57,37514.0,230.3992,230.4751,230.1903,230.2853,37514.0
2021-12-30 15:50:00,242.56,242.61,242.18,242.38,63567.0,230.2758,230.3232,229.915,230.1049,63567.0
2021-12-30 15:55:00,242.43,242.43,242.0,242.2,138640.0,230.1523,230.1523,229.7441,229.934,138640.0
2021-12-31 09:30:00,242.09,242.53,241.94,242.51,103384.0,229.8296,230.2473,229.6872,230.2283,103384.0
2021-12-31 09:35:00,242.65,242.7,242.46,242.61,32516.0,230.3612,230.4087,230.1808,230.3232,32516.0
2021-12-31 09:40:00,242.58,242.67,242.07,242.08,57166.0,230.2948,230.3802,229.8106,229.8201,57166.0
2021-12-31 09:45:00,242.25,242.31,241.96,242.08,64012.0,229.9815,230.0384,229.7062,229.8201,64012.0
2021-12-31 09:50:00,242.04,242.4,242.03,242.38,70937.0,229.7821,230.1239,229.7726,230.1049,70937.0
2021-12-31 09:55:00,242.41,242.5,241.99,242.12,66740.0,230.1334,230.2188,229.7346,229.858,66740.0
2021-12-31 10:00:00,242.16,242.22,241.67,242.03,89642.0,229.896,229.953,229.4308,229.7726,89642.0
2021-12-31 10:05:00,242.05,242.43,242.02,242.3,33939.0,229.7916,230.1523,229.7631,230.0289,33939.0
2021-12-31 10:10:00,242.33,242.36,242.12,242.18,34682.0,230.0574,230.0859,229.858,229.915,34682.0
2021-12-31 10:15:00,242.19,242.4,242.13,242.29,34510.0,229.9245,230.1239,229.8675,230.0194,34510.0
2021-12-31 10:20:00,242.22,242.25,242.02,242.02,18671.0,229.953,229.9815,229.7631,229.7631,18671.0
2021-12-31 10:25:00,242.01,242.21,242.0,242.15,21011.0,229.7536,229.9435,229.7441,229.8865,21011.0
2021-12-31 10:30:00,242.19,242.2,241.92,241.92,27009.0,229.9245,229.934,229.6682,229.6682,27009.0
2021-12-31 10:35:00,241.96,242.01,241.84,241.94,65336.0,229.7062,229.7536,229.5922,229.6872,65336.0
2021-12-31 10:40:00,241.94,241.97,241.77,241.97,55522.0,229.6872,229.7156,229.5258,229.7156,55522.0
2021-12-31 10:45:00,241.96,242.02,241.88,241.95,45461.0,229.7062,229.7631,229.6302,229.6967,45461.0
2021-12-31 10:50:00,241.94,242.08,241.78,242.06,77208.0,229.6872,229.8201,229.5353,229.8011,77208.0
2021-12-31 10:55:00,242.06,242.14,242.01,242.12,66224.0,229.8011,229.877,229.7536,229.858,66224.0
2021-12-31 11:00:00,242.15,242.21,241.93,242.02,67744.0,229.8865,229.9435,229.6777,229.7631,67744.0
2021-12-31 11:05:00,242.02,242.03,241.89,241.98,28250.0,229.7631,229.7726,229.6397,229.7251,28250.0
2021-12-31 11:10:00,241.95,242.14,241.94,242.01,18551.0,229.6967,229.877,229.6872,229.7536,18551.0
2021-12-31 11:15:00,242.0,242.19,241.99,242.12,30024.0,229.7441,229.9245,229.7346,229.858,30024.0
2021-12-31 11:20:00,242.11,242.19,242.11,242.17,30259.0,229.8486,229.9245,229.8486,229.9055,30259.0
2021-12-31 11:25:00,242.17,242.22,242.16,242.18,29968.0,229.9055,229.953,229.896,229.915,29968.0
2021-12-31 11:30:00,242.17,242.22,242.07,242.09,24405.0,229.9055,229.953,229.8106,229.8296,24405.0
2021-12-31 11:35:00,242.09,242.1,242.01,242.09,19975.0,229.8296,229.8391,229.7536,229.8296,19975.0
2021-12-31 11:40:00,242.08,242.17,242.05,242.15,25722.0,229.8201,229.9055,229.7916,229.8865,25722.0
2021-12-31 11:45:00,242.15,242.18,242.04,242.08,14106.0,229.8865,229.915,229.7821,229.8201,14106.0
2021-12-31 11:50:00,242.08,242.08,241.89,241.98,52627.0,229.8201,229.8201,229.6397,229.7251,52627.0
2021-12-31 11:55:00,241.97,242.03,241.87,241.91,18321.0,229.7156,229.7726,229.6207,229.6587,18321.0
2021-12-31 12:00:00,241.91,242.05,241.77,242.01,30806.0,229.6587,229.7916,229.5258,229.7536,30806.0
2021-12-31 12:05:00,242.02,242.06,241.98,242.01,7841.0,229.7631,229.8011,229.7251,229.7536,7841.0
2021-12-31 12:10:00,241.99,242.05,241.87,241.93,17401.0,229.7346,229.7916,229.6207,229.6777,17401.0
2021-12-31 12:15:00,241.91,241.91,241.72,241.74,33547.0,229.6587,229.6587,229.4783,229.4973,33547.0
2021-12-31 12:20:00,241.76,241.85,241.71,241.83,12828.0,229.5163,229.6017,229.4688,229.5827,12828.0
2021-12-31 12:25:00,241.83,241.89,241.77,241.8,16211.0,229.5827,229.6397,229.5258,229.5543,16211.0
2021-12-31 12:30:00,241.8,241.82,241.74,241.76,25692.0,229.5543,229.5732,229.4973,229.5163,25692.0
2021-12-31 12:35:00,241.77,242.02,241.77,242.02,26297.0,229.5258,229.7631,229.5258,229.7631,26297.0
2021-12-31 12:40:00,242.02,242.04,242.0,242.02,25531.0,229.7631,229.7821,229.7441,229.7631,25531.0
2021-12-31 12:45:00,242.0,242.0,241.89,241.92,10747.0,229.7441,229.7441,229.6397,229.6682,10747.0
2021-12-31 12:50:00,241.96,242.05,241.95,242.03,22652.0,229.7062,229.7916,229.6967,229.7726,22652.0
2021-12-31 12:55:00,242.04,242.28,242.02,242.26,17363.0,229.7821,230.0099,229.7631,229.991,17363.0
2021-12-31 13:00:00,242.3,242.31,242.2,242.25,42221.0,230.0289,230.0384,229.934,229.9815,42221.0
2021-12-31 13:05:00,242.28,242.34,242.24,242.27,17837.0,230.0099,230.0669,229.972,230.0005,17837.0
2021-12-31 13:10:00,242.27,242.3,242.23,242.24,20930.0,230.0005,230.0289,229.9625,229.972,20930.0
2021-12-31 13:15:00,242.21,242.27,242.17,242.21,22986.0,229.9435,230.0005,229.9055,229.9435,22986.0
2021-12-31 13:20:00,242.2,242.28,242.17,242.24,24965.0,229.934,230.0099,229.9055,229.972,24965.0
2021-12-31 13:25:00,242.22,242.29,242.2,242.29,18319.0,229.953,230.0194,229.934,230.0194,18319.0
2021-12-31 13:30:00,242.28,242.39,242.17,242.36,18587.0,230.0099,230.1144,229.9055,230.0859,18587.0
2021-12-31 13:35:00,242.34,242.37,242.23,242.25,23429.0,230.0669,230.0954,229.9625,229.9815,23429.0
2021-12-31 13:40:00,242.23,242.23,242.12,242.13,17791.0,229.9625,229.9625,229.858,229.8675,17791.0
2021-12-31 13:45:00,242.15,242.2,242.12,242.18,15251.0,229.8865,229.934,229.858,229.915,15251.0
2021-12-31 13:50:00,242.17,242.23,242.13,242.21,20817.0,229.9055,229.9625,229.8675,229.9435,20817.0
2021-12-31 13:55:00,242.24,242.35,242.23,242.32,18507.0,229.972,230.0764,229.9625,230.0479,18507.0
2021-12-31 14:00:00,242.35,242.39,242.29,242.37,14528.0,230.0764,230.1144,230.0194,230.0954,14528.0
2021-12-31 14:05:00,242.37,242.45,242.3,242.35,24998.0,230.0954,230.1713,230.0289,230.0764,24998.0
2021-12-31 14:10:00,242.33,242.36,242.24,242.27,29609.0,230.0574,230.0859,229.972,230.0005,29609.0
2021-12-31 14:15:00,242.26,242.26,242.08,242.12,7883.0,229.991,229.991,229.8201,229.858,7883.0
2021-12-31 14:20:00,242.09,242.19,242.09,242.13,21995.0,229.8296,229.9245,229.8296,229.8675,21995.0
2021-12-31 14:25:00,242.13,242.27,242.11,242.23,27087.0,229.8675,230.0005,229.8486,229.9625,27087.0
2021-12-31 14:30:00,242.23,242.35,242.2,242.29,13974.0,229.9625,230.0764,229.934,230.0194,13974.0
2021-12-31 14:35:00,242.29,242.33,242.24,242.33,11287.0,230.0194,230.0574,229.972,230.0574,11287.0
2021-12-31 14:40:00,242.31,242.34,242.27,242.3,14045.0,230.0384,230.0669,230.0005,230.0289,14045.0
2021-12-31 14:45:00,242.3,242.31,242.2,242.23,12491.0,230.0289,230.0384,229.934,229.9625,12491.0
2021-12-31 14:50:00,242.23,242.27,242.17,242.2,36173.0,229.9625,230.0005,229.9055,229.934,36173.0
2021-12-31 14:55:00,242.19,242.23,242.07,242.16,33318.0,229.9245,229.9625,229.8106,229.896,33318.0
2021-12-31 15:00:00,242.17,242.41,242.17,242.35,19367.0,229.9055,230.1334,229.9055,230.0764,19367.0
2021-12-31 15:05:00,242.31,242.33,242.25,242.29,21869.0,230.0384,230.0574,229.9815,230.0194,21869.0
2021-12-31 15:10:00,242.27,242.33,242.17,242.2,17964.0,230.0005,230.0574,229.9055,229.934,17964.0
2021-12-31 15:15:00,242.16,242.31,242.16,242.3,13511.0,229.896,230.0384,229.896,230.0289,13511.0
2021-12-31 15:20:00,242.3,242.3,242.17,242.26,15428.0,230.0289,230.0289,229.9055,229.991,15428.0
2021-12-31 15:25:00,242.23,242.41,242.22,242.4,14546.0,229.9625,230.1334,229.953,230.1239,14546.0
2021-12-31 15:30:00,242.4,242.48,242.16,242.18,22210.0,230.1239,230.1998,229.896,229.915,22210.0
2021-12-31 15:35:00,242.18,242.26,242.14,242.26,19269.0,229.915,229.991,229.877,229.991,19269.0
2021-12-31 15:40:00,242.26,242.38,242.21,242.36,31487.0,229.991,230.1049,229.9435,230.0859,31487.0
2021-12-31 15:45:00,242.34,242.5,242.21,242.21,85505.0,230.0669,230.2188,229.9435,229.9435,85505.0
2021-12-31 15:50:00,242.22,242.22,241.59,241.59,134061.0,229.953,229.953,229.3549,229.3549,134061.0
2021-12-31 15:55:00,241.58,241.68,241.46,241.48,211217.0,229.3454,229.4403,229.2315,229.2505,211217.0
2022-01-03 09:30:00,242.42,242.75,242.25,242.72,329645.0,230.1429,230.4561,229.9815,230.4277,329645.0
2022-01-03 09:35:00,242.69,242.9,242.57,242.7,75922.0,230.3992,230.5985,230.2853,230.4087,75922.0
2022-01-03 09:40:00,242.73,242.82,242.49,242.56,33814.0,230.4372,230.5226,230.2093,230.2758,33814.0
2022-01-03 09:45:00,242.63,242.63,241.19,241.31,78329.0,230.3422,230.3422,228.9751,229.0891,78329.0
2022-01-03 09:50:00,241.37,241.75,240.85,241.47,88421.0,229.146,229.5068,228.6524,229.241,88421.0
2022-01-03 09:55:00,241.48,241.77,241.21,241.53,37392.0,229.2505,229.5258,228.9941,229.2979,37392.0
2022-01-03 10:00:00,241.56,242.05,241.5,241.92,84263.0,229.3264,229.7916,229.2694,229.6682,84263.0
2022-01-03 10:05:00,241.88,242.03,241.7,241.84,51490.0,229.6302,229.7726,229.4593,229.5922,51490.0
2022-01-03 10:10:00,241.94,242.33,241.87,242.26,84812.0,229.6872,230.0574,229.6207,229.991,84812.0
2022-01-03 10:15:00,242.25,242.44,242.14,242.24,64288.0,229.9815,230.1618,229.877,229.972,64288.0
2022-01-03 10:20:00,242.23,242.35,241.92,242.35,50706.0,229.9625,230.0764,229.6682,230.0764,50706.0
2022-01-03 10:25:00,242.37,242.61,242.26,242.61,84210.0,230.0954,230.3232,229.991,230.3232,84210.0
2022-01-03 10:30:00,242.64,242.64,242.05,242.32,52605.0,230.3517,230.3517,229.7916,230.0479,52605.0
2022-01-03 10:35:00,242.33,242.36,242.14,242.22,36702.0,230.0574,230.0859,229.877,229.953,36702.0
2022-01-03 10:40:00,242.23,242.37,242.08,242.18,47225.0,229.9625,230.0954,229.8201,229.915,47225.0
2022-01-03 10:45:00,242.16,242.38,242.08,242.26,37553.0,229.896,230.1049,229.8201,229.991,37553.0
2022-01-03 10:50:00,242.26,242.28,242.09,242.19,32931.0,229.991,230.0099,229.8296,229.9245,32931.0
2022-01-03 10:55:00,242.19,242.27,242.04,242.17,23331.0,229.9245,230.0005,229.7821,229.9055,23331.0
2022-01-03 11:00:00,242.18,242.24,242.01,242.16,32963.0,229.915,229.972,229.7536,229.896,32963.0
2022-01-03 11:05:00,242.14,242.25,241.93,241.96,28287.0,229.877,229.9815,229.6777,229.7062,28287.0
2022-01-03 11:10:00,241.97,241.99,241.62,241.67,39944.0,229.7156,229.7346,229.3834,229.4308,39944.0
2022-01-03 11:15:00,241.66,241.74,241.53,241.6,57534.0,229.4213,229.4973,229.2979,229.3644,57534.0
2022-01-03 11:20:00,241.56,241.85,241.5,241.8,51872.0,229.3264,229.6017,229.2694,229.5543,51872.0
2022-01-03 11:25:00,241.76,241.79,241.61,241.75,18725.0,229.5163,229.5448,229.3739,229.5068,18725.0
2022-01-03 11:30:00,241.76,241.76,241.61,241.65,19824.0,229.5163,229.5163,229.3739,229.4118,19824.0
2022-01-03 11:35:00,241.65,241.7,241.22,241.25,33884.0,229.4118,229.4593,229.0036,229.0321,33884.0
2022-01-03 11:40:00,241.27,241.66,241.27,241.66,42052.0,229.0511,229.4213,229.0511,229.4213,42052.0
2022-01-03 11:45:00,241.59,241.93,241.59,241.75,22400.0,229.3549,229.6777,229.3549,229.5068,22400.0
2022-01-03 11:50:00,241.72,241.77,241.51,241.64,17507.0,229.4783,229.5258,229.2789,229.4024,17507.0
2022-01-03 11:55:00,241.63,241.72,241.56,241.6,18554.0,229.3929,229.4783,229.3264,229.3644,18554.0
2022-01-03 12:00:00,241.62,241.71,241.48,241.67,21965.0,229.3834,229.4688,229.2505,229.4308,21965.0
2022-01-03 12:05:00,241.69,241.77,241.55,241.72,25795.0,229.4498,229.5258,229.3169,229.4783,25795.0
2022-01-03 12:10:00,241.72,241.75,241.56,241.71,61618.0,229.4783,229.5068,229.3264,229.4688,61618.0
2022-01-03 12:15:00,241.72,241.74,241.62,241.72,21823.0,229.4783,229.4973,229.3834,229.4783,21823.0
2022-01-03 12:20:00,241.71,241.9,241.71,241.86,21635.0,229.4688,229.6492,229.4688,229.6112,21635.0
2022-01-03 12:25:00,241.86,241.92,241.79,241.89,27214.0,229.6112,229.6682,229.5448,229.6397,27214.0
2022-01-03 12:30:00,241.92,241.92,241.81,241.84,16397.0,229.6682,229.6682,229.5637,229.5922,16397.0
2022-01-03 12:35:00,241.85,241.88,241.74,241.77,21437.0,229.6017,229.6302,229.4973,229.5258,21437.0
2022-01-03 12:40:00,241.79,241.81,241.68,241.78,15113.0,229.5448,229.5637,229.4403,229.5353,15113.0
2022-01-03 12:45:00,241.79,241.88,241.79,241.87,24915.0,229.5448,229.6302,229.5448,229.6207,24915.0
2022-01-03 12:50:00,241.89,241.96,241.76,241.78,17411.0,229.6397,229.7062,229.5163,229.5353,17411.0
2022-01-03 12:55:00,241.79,241.84,241.75,241.78,31396.0,229.5448,229.5922,229.5068,229.5353,31396.0
2022-01-03 13:00:00,241.79,241.82,241.68,241.79,18180.0,229.5448,229.5732,229.4403,229.5448,18180.0
2022-01-03 13:05:00,241.79,241.8,241.66,241.66,20445.0,229.5448,229.5543,229.4213,229.4213,20445.0
2022-01-03 13:10:00,241.67,241.97,241.62,241.87,20971.0,229.4308,229.7156,229.3834,229.6207,20971.0
2022-01-03 13:15:00,241.84,241.95,241.82,241.9,33339.0,229.5922,229.6967,229.5732,229.6492,33339.0
2022-01-03 13:20:00,241.91,241.99,241.91,241.94,28443.0,229.6587,229.7346,229.6587,229.6872,28443.0
2022-01-03 13:25:00,241.95,242.01,241.93,241.95,39816.0,229.6967,229.7536,229.6777,229.6967,39816.0
2022-01-03 13:30:00,241.97,242.02,241.83,241.89,22586.0,229.7156,229.7631,229.5827,229.6397,22586.0
2022-01-03 13:35:00,241.89,241.96,241.87,241.89,12108.0,229.6397,229.7062,229.6207,229.6397,12108.0
2022-01-03 13:40:00,241.9,242.13,241.87,242.12,16320.0,229.6492,229.8675,229.6207,229.858,16320.0
2022-01-03 13:45:00,242.09,242.13,242.02,242.12,38119.0,229.8296,229.8675,229.7631,229.858,38119.0
2022-01-03 13:50:00,242.12,242.24,242.11,242.22,24781.0,229.858,229.972,229.8486,229.953,24781.0
2022-01-03 13:55:00,242.25,242.32,242.22,242.31,20363.0,229.9815,230.0479,229.953,230.0384,20363.0
2022-01-03 14:00:00,242.28,242.36,242.25,242.28,15104.0,230.0099,230.0859,229.9815,230.0099,15104.0
2022-01-03 14:05:00,242.28,242.45,242.23,242.43,42654.0,230.0099,230.1713,229.9625,230.1523,42654.0
2022-01-03 14:10:00,242.42,242.43,242.34,242.4,60226.0,230.1429,230.1523,230.0669,230.1239,60226.0
2022-01-03 14:15:00,242.4,242.47,242.34,242.41,24054.0,230.1239,230.1903,230.0669,230.1334,24054.0
2022-01-03 14:20:00,242.42,242.44,242.33,242.34,34923.0,230.1429,230.1618,230.0574,230.0669,34923.0
2022-01-03 14:25:00,242.36,242.44,242.31,242.43,25556.0,230.0859,230.1618,230.0384,230.1523,25556.0
2022-01-03 14:30:00,242.43,242.48,242.34,242.37,43762.0,230.1523,230.1998,230.0669,230.0954,43762.0
2022-01-03 14:35:00,242.38,242.47,242.3,242.47,28527.0,230.1049,230.1903,230.0289,230.1903,28527.0
2022-01-03 14:40:00,242.46,242.74,242.45,242.74,34999.0,230.1808,230.4466,230.1713,230.4466,34999.0
2022-01-03 14:45:00,242.71,242.77,242.63,242.68,24001.0,230.4182,230.4751,230.3422,230.3897,24001.0
2022-01-03 14:50:00,242.69,242.71,242.58,242.64,27180.0,230.3992,230.4182,230.2948,230.3517,27180.0
2022-01-03 14:55:00,242.59,242.63,242.53,242.59,20570.0,230.3042,230.3422,230.2473,230.3042,20570.0
2022-01-03 15:00:00,242.54,242.63,242.46,242.62,21421.0,230.2568,230.3422,230.1808,230.3327,21421.0
2022-01-03 15:05:00,242.6,242.66,242.53,242.65,43048.0,230.3137,230.3707,230.2473,230.3612,43048.0
2022-01-03 15:10:00,242.64,242.76,242.64,242.7,34108.0,230.3517,230.4656,230.3517,230.4087,34108.0
2022-01-03 15:15:00,242.72,242.75,242.61,242.67,23399.0,230.4277,230.4561,230.3232,230.3802,23399.0
2022-01-03 15:20:00,242.7,242.76,242.63,242.68,33927.0,230.4087,230.4656,230.3422,230.3897,33927.0
2022-01-03 15:25:00,242.69,242.77,242.66,242.72,31473.0,230.3992,230.4751,230.3707,230.4277,31473.0
2022-01-03 15:30:00,242.72,242.79,242.65,242.75,36968.0,230.4277,230.4941,230.3612,230.4561,36968.0
2022-01-03 15:35:00,242.79,242.84,242.63,242.68,27918.0,230.4941,230.5416,230.3422,230.3897,27918.0
2022-01-03 15:40:00,242.68,242.69,242.3,242.44,28940.0,230.3897,230.3992,230.0289,230.1618,28940.0
2022-01-03 15:45:00,242.45,242.82,242.42,242.81,25795.0,230.1713,230.5226,230.1429,230.5131,25795.0
2022-01-03 15:50:00,242.84,242.86,242.6,242.8,196623.0,230.5416,230.5606,230.3137,230.5036,196623.0
2022-01-03 15:55:00,242.81,242.96,242.62,242.96,68264.0,230.5131,230.6555,230.3327,230.6555,68264.0
2022-01-04 09:30:00,243.73,243.96,243.61,243.88,227946.0,231.3865,231.6049,231.2726,231.5289,227946.0
2022-01-04 09:35:00,243.84,244.06,243.7,243.9,62805.0,231.4909,231.6998,231.358,231.5479,62805.0
2022-01-04 09:40:00,243.92,244.0,243.79,243.84,57714.0,231.5669,231.6428,231.4435,231.4909,57714.0
2022-01-04 09:45:00,243.83,243.92,243.76,243.77,43208.0,231.4814,231.5669,231.415,231.4245,43208.0
2022-01-04 09:50:00,243.75,243.86,243.61,243.84,26300.0,231.4055,231.5099,231.2726,231.4909,26300.0
2022-01-04 09:55:00,243.86,243.86,243.66,243.7,21618.0,231.5099,231.5099,231.3201,231.358,21618.0
2022-01-04 10:00:00,243.66,243.73,243.29,243.37,72488.0,231.3201,231.3865,230.9688,231.0447,72488.0
2022-01-04 10:05:00,243.38,243.44,243.23,243.44,33696.0,231.0542,231.1112,230.9118,231.1112,33696.0
2022-01-04 10:10:00,243.43,243.5,243.2,243.28,41287.0,231.1017,231.1682,230.8834,230.9593,41287.0
2022-01-04 10:15:00,243.26,243.38,243.12,243.18,24903.0,230.9403,231.0542,230.8074,230.8644,24903.0
2022-01-04 10:20:00,243.17,243.34,243.09,243.3,72472.0,230.8549,231.0163,230.7789,230.9783,72472.0
2022-01-04 10:25:00,243.31,243.44,242.99,243.44,39238.0,230.9878,231.1112,230.684,231.1112,39238.0
2022-01-04 10:30:00,243.43,243.51,243.14,243.19,48750.0,231.1017,231.1777,230.8264,230.8739,48750.0
2022-01-04 10:35:00,243.18,243.21,242.9,242.92,70855.0,230.8644,230.8928,230.5985,230.6175,70855.0
2022-01-04 10:40:00,242.92,243.04,242.66,242.71,50626.0,230.6175,230.7315,230.3707,230.4182,50626.0
2022-01-04 10:45:00,242.7,242.97,242.69,242.89,38489.0,230.4087,230.665,230.3992,230.5891,38489.0
2022-01-04 10:50:00,242.88,242.91,242.62,242.68,25729.0,230.5796,230.608,230.3327,230.3897,25729.0
2022-01-04 10:55:00,242.68,242.68,242.31,242.38,45870.0,230.3897,230.3897,230.0384,230.1049,45870.0
2022-01-04 11:00:00,242.34,242.34,241.76,241.93,55184.0,230.0669,230.0669,229.5163,229.6777,55184.0
2022-01-04 11:05:00,241.95,242.15,241.95,242.13,39624.0,229.6967,229.8865,229.6967,229.8675,39624.0
2022-01-04 11:10:00,242.09,242.23,241.96,242.18,34880.0,229.8296,229.9625,229.7062,229.915,34880.0
2022-01-04 11:15:00,242.16,242.23,242.0,242.17,30880.0,229.896,229.9625,229.7441,229.9055,30880.0
2022-01-04 11:20:00,242.16,242.21,241.88,242.04,34712.0,229.896,229.9435,229.6302,229.7821,34712.0
2022-01-04 11:25:00,242.03,242.13,241.84,242.09,37359.0,229.7726,229.8675,229.5922,229.8296,37359.0
2022-01-04 11:30:00,242.07,242.31,242.05,242.3,42499.0,229.8106,230.0384,229.7916,230.0289,42499.0
2022-01-04 11:35:00,242.28,242.41,242.24,242.38,62883.0,230.0099,230.1334,229.972,230.1049,62883.0
2022-01-04 11:40:00,242.38,242.45,242.27,242.45,20686.0,230.1049,230.1713,230.0005,230.1713,20686.0
2022-01-04 11:45:00,242.45,242.67,242.42,242.63,61277.0,230.1713,230.3802,230.1429,230.3422,61277.0
2022-01-04 11:50:00,242.64,242.67,242.53,242.61,33884.0,230.3517,230.3802,230.2473,230.3232,33884.0
2022-01-04 11:55:00,242.62,242.63,242.39,242.42,17057.0,230.3327,230.3422,230.1144,230.1429,17057.0
2022-01-04 12:00:00,242.42,242.47,242.28,242.33,32061.0,230.1429,230.1903,230.0099,230.0574,32061.0
2022-01-04 12:05:00,242.36,242.37,242.21,242.3,26504.0,230.0859,230.0954,229.9435,230.0289,26504.0
2022-01-04 12:10:00,242.29,242.49,242.28,242.48,49153.0,230.0194,230.2093,230.0099,230.1998,49153.0
2022-01-04 12:15:00,242.48,242.63,242.47,242.56,24981.0,230.1998,230.3422,230.1903,230.2758,24981.0
2022-01-04 12:20:00,242.53,242.58,242.47,242.52,18477.0,230.2473,230.2948,230.1903,230.2378,18477.0
2022-01-04 12:25:00,242.47,242.52,242.43,242.43,42243.0,230.1903,230.2378,230.1523,230.1523,42243.0
2022-01-04 12:30:00,242.42,242.42,242.29,242.36,29850.0,230.1429,230.1429,230.0194,230.0859,29850.0
2022-01-04 12:35:00,242.39,242.49,242.38,242.4,23384.0,230.1144,230.2093,230.1049,230.1239,23384.0
2022-01-04 12:40:00,242.44,242.45,242.32,242.34,31287.0,230.1618,230.1713,230.0479,230.0669,31287.0
2022-01-04 12:45:00,242.33,242.44,242.23,242.28,17809.0,230.0574,230.1618,229.9625,230.0099,17809.0
2022-01-04 12:50:00,242.28,242.35,242.17,242.23,24273.0,230.0099,230.0764,229.9055,229.9625,24273.0
2022-01-04 12:55:00,242.22,242.26,242.05,242.12,14509.0,229.953,229.991,229.7916,229.858,14509.0
2022-01-04 13:00:00,242.07,242.19,242.01,242.18,13794.0,229.8106,229.9245,229.7536,229.915,13794.0
2022-01-04 13:05:00,242.16,242.33,242.15,242.22,17760.0,229.896,230.0574,229.8865,229.953,17760.0
2022-01-04 13:10:00,242.2,242.23,242.13,242.15,17229.0,229.934,229.9625,229.8675,229.8865,17229.0
2022-01-04 13:15:00,242.18,242.2,242.0,242.01,44442.0,229.915,229.934,229.7441,229.7536,44442.0
2022-01-04 13:20:00,242.01,242.11,241.93,242.03,30868.0,229.7536,229.8486,229.6777,229.7726,30868.0
2022-01-04 13:25:00,242.0,242.21,241.99,242.06,20285.0,229.7441,229.9435,229.7346,229.8011,20285.0
2022-01-04 13:30:00,242.06,242.08,241.68,241.7,44283.0,229.8011,229.8201,229.4403,229.4593,44283.0
2022-01-04 13:35:00,241.69,241.91,241.66,241.86,55119.0,229.4498,229.6587,229.4213,229.6112,55119.0
2022-01-04 13:40:00,241.79,241.89,241.76,241.82,22944.0,229.5448,229.6397,229.5163,229.5732,22944.0
2022-01-04 13:45:00,241.82,241.88,241.77,241.77,17370.0,229.5732,229.6302,229.5258,229.5258,17370.0
2022-01-04 13:50:00,241.77,241.78,241.54,241.6,28815.0,229.5258,229.5353,229.3074,229.3644,28815.0
2022-01-04 13:55:00,241.59,241.59,241.35,241.44,29377.0,229.3549,229.3549,229.127,229.2125,29377.0
2022-01-04 14:00:00,241.42,241.69,241.4,241.67,38148.0,229.1935,229.4498,229.1745,229.4308,38148.0
2022-01-04 14:05:00,241.68,241.72,241.54,241.56,53132.0,229.4403,229.4783,229.3074,229.3264,53132.0
2022-01-04 14:10:00,241.56,241.8,241.52,241.8,37691.0,229.3264,229.5543,229.2884,229.5543,37691.0
2022-01-04 14:15:00,241.8,241.94,241.73,241.89,22381.0,229.5543,229.6872,229.4878,229.6397,22381.0
2022-01-04 14:20:00,241.9,241.93,241.77,241.79,43007.0,229.6492,229.6777,229.5258,229.5448,43007.0
2022-01-04 14:25:00,241.8,241.89,241.77,241.86,24468.0,229.5543,229.6397,229.5258,229.6112,24468.0
2022-01-04 14:30:00,241.85,242.18,241.84,242.05,37470.0,229.6017,229.915,229.5922,229.7916,37470.0
2022-01-04 14:35:00,242.05,242.08,242.0,242.04,28108.0,229.7916,229.8201,229.7441,229.7821,28108.0
2022-01-04 14:40:00,242.04,242.25,242.03,242.23,35841.0,229.7821,229.9815,229.7726,229.9625,35841.0
2022-01-04 14:45:00,242.23,242.32,242.18,242.29,36049.0,229.9625,230.0479,229.915,230.0194,36049.0
2022-01-04 14:50:00,242.3,242.38,242.26,242.34,26024.0,230.0289,230.1049,229.991,230.0669,26024.0
2022-01-04 14:55:00,242.34,242.38,242.29,242.36,21593.0,230.0669,230.1049,230.0194,230.0859,21593.0
2022-01-04 15:00:00,242.35,242.54,242.34,242.49,25762.0,230.0764,230.2568,230.0669,230.2093,25762.0
2022-01-04 15:05:00,242.53,242.56,242.47,242.54,63214.0,230.2473,230.2758,230.1903,230.2568,63214.0
2022-01-04 15:10:00,242.55,242.67,242.54,242.65,38793.0,230.2663,230.3802,230.2568,230.3612,38793.0
2022-01-04 15:15:00,242.68,242.73,242.59,242.68,47832.0,230.3897,230.4372,230.3042,230.3897,47832.0
2022-01-04 15:20:00,242.68,242.87,242.67,242.77,44863.0,230.3897,230.5701,230.3802,230.4751,44863.0
2022-01-04 15:25:00,242.76,242.88,242.7,242.84,30219.0,230.4656,230.5796,230.4087,230.5416,30219.0
2022-01-04 15:30:00,242.87,242.87,242.69,242.75,48193.0,230.5701,230.5701,230.3992,230.4561,48193.0
2022-01-04 15:35:00,242.73,242.83,242.7,242.75,41662.0,230.4372,230.5321,230.4087,230.4561,41662.0
2022-01-04 15:40:00,242.77,242.97,242.74,242.92,50955.0,230.4751,230.665,230.4466,230.6175,50955.0
2022-01-04 15:45:00,242.92,243.05,242.89,243.03,73095.0,230.6175,230.7409,230.5891,230.722,73095.0
2022-01-04 15:50:00,243.02,243.22,242.84,242.86,57960.0,230.7125,230.9023,230.5416,230.5606,57960.0
2022-01-04 15:55:00,242.81,242.81,242.5,242.5,35876.0,230.5131,230.5131,230.2188,230.2188,35876.0
2022-01-05 09:30:00,242.08,242.4,241.78,241.83,250132.0,229.8201,230.1239,229.5353,229.5827,250132.0
2022-01-05 09:35:00,241.77,242.27,241.66,242.0,36907.0,229.5258,230.0005,229.4213,229.7441,36907.0
2022-01-05 09:40:00,241.97,242.5,241.97,242.16,69218.0,229.7156,230.2188,229.7156,229.896,69218.0
2022-01-05 09:45:00,242.19,242.24,241.94,242.12,32963.0,229.9245,229.972,229.6872,229.858,32963.0
2022-01-05 09:50:00,242.08,242.54,242.05,242.27,46319.0,229.8201,230.2568,229.7916,230.0005,46319.0
2022-01-05 09:55:00,242.28,242.45,242.2,242.32,32895.0,230.0099,230.1713,229.934,230.0479,32895.0
2022-01-05 10:00:00,242.33,242.48,242.08,242.19,68870.0,230.0574,230.1998,229.8201,229.9245,68870.0
2022-01-05 10:05:00,242.17,242.37,242.13,242.23,31761.0,229.9055,230.0954,229.8675,229.9625,31761.0
2022-01-05 10:10:00,242.23,242.4,242.2,242.25,86090.0,229.9625,230.1239,229.934,229.9815,86090.0
2022-01-05 10:15:00,242.28,242.32,242.16,242.17,34705.0,230.0099,230.0479,229.896,229.9055,34705.0
2022-01-05 10:20:00,242.22,242.42,242.2,242.33,50198.0,229.953,230.1429,229.934,230.0574,50198.0
2022-01-05 10:25:00,242.39,242.66,242.39,242.5,370561.0,230.1144,230.3707,230.1144,230.2188,370561.0
2022-01-05 10:30:00,242.5,242.5,242.17,242.19,19164.0,230.2188,230.2188,229.9055,229.9245,19164.0
2022-01-05 10:35:00,242.21,242.28,242.08,242.15,18662.0,229.9435,230.0099,229.8201,229.8865,18662.0
2022-01-05 10:40:00,242.17,242.3,242.13,242.28,27397.0,229.9055,230.0289,229.8675,230.0099,27397.0
2022-01-05 10:45:00,242.25,242.3,242.1,242.21,15421.0,229.9815,230.0289,229.8391,229.9435,15421.0
2022-01-05 10:50:00,242.2,242.29,242.08,242.26,15945.0,229.934,230.0194,229.8201,229.991,15945.0
2022-01-05 10:55:00,242.3,242.31,242.2,242.28,15976.0,230.0289,230.0384,229.934,230.0099,15976.0
2022-01-05 11:00:00,242.28,242.31,242.11,242.12,19491.0,230.0099,230.0384,229.8486,229.858,19491.0
2022-01-05 11:05:00,242.12,242.18,241.9,241.94,39650.0,229.858,229.915,229.6492,229.6872,39650.0
2022-01-05 11:10:00,241.98,242.04,241.82,242.04,25915.0,229.7251,229.7821,229.5732,229.7821,25915.0
2022-01-05 11:15:00,242.03,242.1,241.98,242.0,23644.0,229.7726,229.8391,229.7251,229.7441,23644.0
2022-01-05 11:20:00,242.06,242.13,242.0,242.02,32640.0,229.8011,229.8675,229.7441,229.7631,32640.0
2022-01-05 11:25:00,242.06,242.16,242.03,242.16,14319.0,229.8011,229.896,229.7726,229.896,14319.0
2022-01-05 11:30:00,242.18,242.2,241.91,241.92,26475.0,229.915,229.934,229.6587,229.6682,26475.0
2022-01-05 11:35:00,241.94,242.01,241.88,242.0,42914.0,229.6872,229.7536,229.6302,229.7441,42914.0
2022-01-05 11:40:00,241.99,242.02,241.75,241.78,15166.0,229.7346,229.7631,229.5068,229.5353,15166.0
2022-01-05 11:45:00,241.79,241.87,241.7,241.78,34676.0,229.5448,229.6207,229.4593,229.5353,34676.0
2022-01-05 11:50:00,241.82,241.85,241.74,241.76,23981.0,229.5732,229.6017,229.4973,229.5163,23981.0
2022-01-05 11:55:00,241.75,241.88,241.75,241.81,20689.0,229.5068,229.6302,229.5068,229.5637,20689.0
2022-01-05 12:00:00,241.74,241.93,241.71,241.92,19038.0,229.4973,229.6777,229.4688,229.6682,19038.0
2022-01-05 12:05:00,241.92,241.95,241.82,241.86,16247.0,229.6682,229.6967,229.5732,229.6112,16247.0
2022-01-05 12:10:00,241.91,241.93,241.86,241.91,14854.0,229.6587,229.6777,229.6112,229.6587,14854.0
2022-01-05 12:15:00,241.95,242.03,241.9,241.96,12810.0,229.6967,229.7726,229.6492,229.7062,12810.0
2022-01-05 12:20:00,241.99,242.08,241.94,242.05,12568.0,229.7346,229.8201,229.6872,229.7916,12568.0
2022-01-05 12:25:00,242.05,242.13,242.02,242.06,14634.0,229.7916,229.8675,229.7631,229.8011,14634.0
2022-01-05 12:30:00,242.05,242.09,241.87,241.92,34020.0,229.7916,229.8296,229.6207,229.6682,34020.0
2022-01-05 12:35:00,241.85,241.89,241.58,241.63,44125.0,229.6017,229.6397,229.3454,229.3929,44125.0
2022-01-05 12:40:00,241.64,241.69,241.52,241.56,25478.0,229.4024,229.4498,229.2884,229.3264,25478.0
2022-01-05 12:45:00,241.54,241.58,241.4,241.44,25335.0,229.3074,229.3454,229.1745,229.2125,25335.0
2022-01-05 12:50:00,241.48,241.51,241.37,241.48,9670.0,229.2505,229.2789,229.146,229.2505,9670.0
2022-01-05 12:55:00,241.47,241.5,241.38,241.4,20233.0,229.241,229.2694,229.1555,229.1745,20233.0
2022-01-05 13:00:00,241.38,241.41,241.26,241.33,31254.0,229.1555,229.184,229.0416,229.1081,31254.0
2022-01-05 13:05:00,241.38,241.4,241.09,241.13,19941.0,229.1555,229.1745,228.8802,228.9182,19941.0
2022-01-05 13:10:00,241.13,241.18,241.01,241.12,28277.0,228.9182,228.9657,228.8043,228.9087,28277.0
2022-01-05 13:15:00,241.18,241.25,241.14,241.15,19737.0,228.9657,229.0321,228.9277,228.9372,19737.0
2022-01-05 13:20:00,241.19,241.39,241.18,241.32,21225.0,228.9751,229.165,228.9657,229.0986,21225.0
2022-01-05 13:25:00,241.36,241.39,241.3,241.32,28753.0,229.1365,229.165,229.0796,229.0986,28753.0
2022-01-05 13:30:00,241.31,241.45,241.3,241.34,11714.0,229.0891,229.222,229.0796,229.1175,11714.0
2022-01-05 13:35:00,241.34,241.41,241.23,241.36,10499.0,229.1175,229.184,229.0131,229.1365,10499.0
2022-01-05 13:40:00,241.38,241.41,241.27,241.3,25257.0,229.1555,229.184,229.0511,229.0796,25257.0
2022-01-05 13:45:00,241.31,241.36,241.15,241.19,16755.0,229.0891,229.1365,228.9372,228.9751,16755.0
2022-01-05 13:50:00,241.22,241.3,241.18,241.26,11525.0,229.0036,229.0796,228.9657,229.0416,11525.0
2022-01-05 13:55:00,241.27,241.35,241.23,241.31,27400.0,229.0511,229.127,229.0131,229.0891,27400.0
2022-01-05 14:00:00,241.28,241.89,240.99,241.06,61273.0,229.0606,229.6397,228.7853,228.8517,61273.0
2022-01-05 14:05:00,241.02,241.11,240.61,240.69,46987.0,228.8138,228.8992,228.4245,228.5005,46987.0
2022-01-05 14:10:00,240.7,240.7,240.08,240.23,60235.0,228.51,228.51,227.9214,228.0638,60235.0
2022-01-05 14:15:00,240.26,240.41,239.97,239.98,76891.0,228.0922,228.2346,227.8169,227.8264,76891.0
2022-01-05 14:20:00,240.0,240.2,239.88,239.97,39500.0,227.8454,228.0353,227.7315,227.8169,39500.0
2022-01-05 14:25:00,239.97,240.26,239.83,239.98,48922.0,227.8169,228.0922,227.684,227.8264,48922.0
2022-01-05 14:30:00,239.94,240.2,239.5,239.55,30913.0,227.7885,228.0353,227.3707,227.4182,30913.0
2022-01-05 14:35:00,239.53,239.68,239.28,239.38,57744.0,227.3992,227.5416,227.1619,227.2568,57744.0
2022-01-05 14:40:00,239.41,239.41,238.83,238.87,89145.0,227.2853,227.2853,226.7347,226.7726,89145.0
2022-01-05 14:45:00,238.88,239.11,238.71,239.1,55884.0,226.7821,227.0005,226.6207,226.991,55884.0
2022-01-05 14:50:00,239.09,239.27,238.9,239.14,40778.0,226.9815,227.1524,226.8011,227.029,40778.0
2022-01-05 14:55:00,239.06,239.12,238.91,238.99,57624.0,226.953,227.01,226.8106,226.8866,57624.0
2022-01-05 15:00:00,238.96,238.96,238.47,238.49,61826.0,226.8581,226.8581,226.3929,226.4119,61826.0
2022-01-05 15:05:00,238.52,238.55,238.0,238.26,58162.0,226.4404,226.4688,225.9467,226.1935,58162.0
2022-01-05 15:10:00,238.3,238.65,238.15,238.49,45024.0,226.2315,226.5638,226.0891,226.4119,45024.0
2022-01-05 15:15:00,238.51,238.51,238.25,238.38,42928.0,226.4309,226.4309,226.184,226.3075,42928.0
2022-01-05 15:20:00,238.33,238.48,238.13,238.3,38316.0,226.26,226.4024,226.0701,226.2315,38316.0
2022-01-05 15:25:00,238.23,238.47,238.07,238.18,48806.0,226.1651,226.3929,226.0132,226.1176,48806.0
2022-01-05 15:30:00,238.08,238.32,237.96,238.09,82764.0,226.0226,226.2505,225.9087,226.0321,82764.0
2022-01-05 15:35:00,238.1,238.62,237.98,238.38,60325.0,226.0416,226.5353,225.9277,226.3075,60325.0
2022-01-05 15:40:00,238.37,238.51,238.14,238.16,61735.0,226.298,226.4309,226.0796,226.0986,61735.0
2022-01-05 15:45:00,238.14,238.15,237.77,237.77,68544.0,226.0796,226.0891,225.7283,225.7283,68544.0
2022-01-05 15:50:00,237.75,238.04,237.65,237.83,98071.0,225.7094,225.9847,225.6144,225.7853,98071.0
2022-01-05 15:55:00,237.82,237.88,237.2,237.23,152891.0,225.7758,225.8328,225.1872,225.2157,152891.0
2022-01-06 09:30:00,237.2,237.71,236.99,237.71,267960.0,225.1872,225.6714,224.9879,225.6714,267960.0
2022-01-06 09:35:00,237.62,238.23,237.38,238.15,70282.0,225.5859,226.1651,225.3581,226.0891,70282.0
2022-01-06 09:40:00,238.17,238.39,237.96,238.15,64224.0,226.1081,226.3169,225.9087,226.0891,64224.0
2022-01-06 09:45:00,238.21,238.21,237.31,237.34,65784.0,226.1461,226.1461,225.2916,225.3201,65784.0
2022-01-06 09:50:00,237.31,237.53,236.78,236.84,57059.0,225.2916,225.5005,224.7885,224.8454,57059.0
2022-01-06 09:55:00,236.91,237.09,236.36,236.52,34623.0,224.9119,225.0828,224.3898,224.5417,34623.0
2022-01-06 10:00:00,236.35,236.75,236.04,236.09,87082.0,224.3803,224.76,224.086,224.1334,87082.0
2022-01-06 10:05:00,236.03,236.24,235.75,235.86,89791.0,224.0765,224.2758,223.8107,223.9151,89791.0
2022-01-06 10:10:00,235.85,236.09,235.54,236.02,100306.0,223.9056,224.1334,223.6113,224.067,100306.0
2022-01-06 10:15:00,236.0,236.61,235.99,236.03,120620.0,224.048,224.6271,224.0385,224.0765,120620.0
2022-01-06 10:20:00,236.06,236.65,236.01,236.62,129932.0,224.105,224.6651,224.0575,224.6366,129932.0
2022-01-06 10:25:00,236.62,237.33,236.62,236.88,72079.0,224.6366,225.3106,224.6366,224.8834,72079.0
2022-01-06 10:30:00,236.91,237.69,236.91,237.48,71913.0,224.9119,225.6524,224.9119,225.453,71913.0
2022-01-06 10:35:00,237.45,237.75,237.28,237.56,50497.0,225.4246,225.7094,225.2632,225.529,50497.0
2022-01-06 10:40:00,237.58,237.63,237.2,237.34,41247.0,225.548,225.5954,225.1872,225.3201,41247.0
2022-01-06 10:45:00,237.36,237.93,237.31,237.91,56087.0,225.3391,225.8802,225.2916,225.8613,56087.0
2022-01-06 10:50:00,237.89,237.89,237.48,237.56,42390.0,225.8423,225.8423,225.453,225.529,42390.0
2022-01-06 10:55:00,237.58,238.03,237.51,237.56,53962.0,225.548,225.9752,225.4815,225.529,53962.0
2022-01-06 11:00:00,237.61,237.78,237.26,237.37,26228.0,225.5765,225.7378,225.2442,225.3486,26228.0
2022-01-06 11:05:00,237.41,237.8,237.28,237.72,42011.0,225.3866,225.7568,225.2632,225.6809,42011.0
2022-01-06 11:10:00,237.71,238.07,237.69,237.94,30405.0,225.6714,226.0132,225.6524,225.8897,30405.0
2022-01-06 11:15:00,237.95,238.31,237.81,237.86,51077.0,225.8992,226.241,225.7663,225.8138,51077.0
2022-01-06 11:20:00,237.76,237.96,237.63,237.88,48589.0,225.7189,225.9087,225.5954,225.8328,48589.0
2022-01-06 11:25:00,237.85,237.85,237.45,237.65,20394.0,225.8043,225.8043,225.4246,225.6144,20394.0
2022-01-06 11:30:00,237.65,237.75,237.27,237.38,23400.0,225.6144,225.7094,225.2537,225.3581,23400.0
2022-01-06 11:35:00,237.48,237.72,237.33,237.54,25549.0,225.453,225.6809,225.3106,225.51,25549.0
2022-01-06 11:40:00,237.52,237.77,237.33,237.56,22396.0,225.491,225.7283,225.3106,225.529,22396.0
2022-01-06 11:45:00,237.55,237.83,237.41,237.76,40601.0,225.5195,225.7853,225.3866,225.7189,40601.0
2022-01-06 11:50:00,237.77,238.02,237.65,238.02,23291.0,225.7283,225.9657,225.6144,225.9657,23291.0
2022-01-06 11:55:00,238.01,238.09,237.9,238.02,36262.0,225.9562,226.0321,225.8518,225.9657,36262.0
2022-01-06 12:00:00,238.04,238.04,237.88,237.89,12995.0,225.9847,225.9847,225.8328,225.8423,12995.0
2022-01-06 12:05:00,237.84,238.29,237.82,238.25,23157.0,225.7948,226.222,225.7758,226.184,23157.0
2022-01-06 12:10:00,238.22,238.22,238.03,238.04,19548.0,226.1556,226.1556,225.9752,225.9847,19548.0
2022-01-06 12:15:00,238.0,238.15,237.89,237.98,20964.0,225.9467,226.0891,225.8423,225.9277,20964.0
2022-01-06 12:20:00,237.97,238.25,237.91,237.95,34962.0,225.9182,226.184,225.8613,225.8992,34962.0
2022-01-06 12:25:00,237.97,238.26,237.95,238.18,25800.0,225.9182,226.1935,225.8992,226.1176,25800.0
2022-01-06 12:30:00,238.25,238.3,238.01,238.2,21438.0,226.184,226.2315,225.9562,226.1366,21438.0
2022-01-06 12:35:00,238.19,238.46,238.07,238.31,42526.0,226.1271,226.3834,226.0132,226.241,42526.0
2022-01-06 12:40:00,238.34,238.75,238.27,238.73,24426.0,226.2695,226.6587,226.203,226.6397,24426.0
2022-01-06 12:45:00,238.77,238.78,238.47,238.61,17006.0,226.6777,226.6872,226.3929,226.5258,17006.0
2022-01-06 12:50:00,238.56,238.56,238.31,238.32,17886.0,226.4783,226.4783,226.241,226.2505,17886.0
2022-01-06 12:55:00,238.35,238.39,238.15,238.18,15845.0,226.279,226.3169,226.0891,226.1176,15845.0
2022-01-06 13:00:00,238.22,238.27,238.01,238.26,15874.0,226.1556,226.203,225.9562,226.1935,15874.0
2022-01-06 13:05:00,238.25,238.29,238.09,238.27,9504.0,226.184,226.222,226.0321,226.203,9504.0
2022-01-06 13:10:00,238.23,238.34,238.17,238.27,14236.0,226.1651,226.2695,226.1081,226.203,14236.0
2022-01-06 13:15:00,238.25,238.25,237.9,238.16,12762.0,226.184,226.184,225.8518,226.0986,12762.0
2022-01-06 13:20:00,238.11,238.15,237.74,237.74,15743.0,226.0511,226.0891,225.6999,225.6999,15743.0
2022-01-06 13:25:00,237.75,237.79,237.58,237.67,17947.0,225.7094,225.7473,225.548,225.6334,17947.0
2022-01-06 13:30:00,237.68,237.71,237.48,237.64,18625.0,225.6429,225.6714,225.453,225.6049,18625.0
2022-01-06 13:35:00,237.63,237.77,237.48,237.63,24786.0,225.5954,225.7283,225.453,225.5954,24786.0
2022-01-06 13:40:00,237.59,237.75,237.52,237.72,30223.0,225.5575,225.7094,225.491,225.6809,30223.0
2022-01-06 13:45:00,237.69,237.93,237.6,237.77,20788.0,225.6524,225.8802,225.567,225.7283,20788.0
2022-01-06 13:50:00,237.76,237.85,237.63,237.85,12584.0,225.7189,225.8043,225.5954,225.8043,12584.0
2022-01-06 13:55:00,237.84,237.9,237.72,237.89,18686.0,225.7948,225.8518,225.6809,225.8423,18686.0
2022-01-06 14:00:00,237.87,237.92,237.54,237.57,27467.0,225.8233,225.8708,225.51,225.5385,27467.0
2022-01-06 14:05:00,237.54,237.86,237.48,237.81,77231.0,225.51,225.8138,225.453,225.7663,77231.0
2022-01-06 14:10:00,237.86,238.16,237.63,237.63,30597.0,225.8138,226.0986,225.5954,225.5954,30597.0
2022-01-06 14:15:00,237.63,237.88,237.61,237.72,29747.0,225.5954,225.8328,225.5765,225.6809,29747.0
2022-01-06 14:20:00,237.75,237.79,237.59,237.69,8997.0,225.7094,225.7473,225.5575,225.6524,8997.0
2022-01-06 14:25:00,237.71,237.85,237.71,237.76,28083.0,225.6714,225.8043,225.6714,225.7189,28083.0
2022-01-06 14:30:00,237.75,237.94,237.65,237.8,28442.0,225.7094,225.8897,225.6144,225.7568,28442.0
2022-01-06 14:35:00,237.81,237.95,237.74,237.89,42385.0,225.7663,225.8992,225.6999,225.8423,42385.0
2022-01-06 14:40:00,237.86,237.94,237.75,237.83,22731.0,225.8138,225.8897,225.7094,225.7853,22731.0
2022-01-06 14:45:00,237.88,238.13,237.85,238.03,20475.0,225.8328,226.0701,225.8043,225.9752,20475.0
2022-01-06 14:50:00,238.05,238.08,237.92,238.07,16579.0,225.9942,226.0226,225.8708,226.0132,16579.0
2022-01-06 14:55:00,238.08,238.18,238.0,238.06,16689.0,226.0226,226.1176,225.9467,226.0037,16689.0
2022-01-06 15:00:00,238.1,238.37,238.06,238.37,34106.0,226.0416,226.298,226.0037,226.298,34106.0
2022-01-06 15:05:00,238.33,238.43,238.11,238.15,24384.0,226.26,226.3549,226.0511,226.0891,24384.0
2022-01-06 15:10:00,238.13,238.23,237.94,237.97,23820.0,226.0701,226.1651,225.8897,225.9182,23820.0
2022-01-06 15:15:00,237.98,238.01,237.62,237.68,47974.0,225.9277,225.9562,225.5859,225.6429,47974.0
2022-01-06 15:20:00,237.76,237.82,237.5,237.6,30361.0,225.7189,225.7758,225.472,225.567,30361.0
2022-01-06 15:25:00,237.62,237.83,237.54,237.83,22352.0,225.5859,225.7853,225.51,225.7853,22352.0
2022-01-06 15:30:00,237.77,237.89,237.45,237.53,77791.0,225.7283,225.8423,225.4246,225.5005,77791.0
2022-01-06 15:35:00,237.52,237.62,237.27,237.34,54191.0,225.491,225.5859,225.2537,225.3201,54191.0
2022-01-06 15:40:00,237.36,237.5,237.18,237.42,38903.0,225.3391,225.472,225.1682,225.3961,38903.0
2022-01-06 15:45:00,237.4,237.5,237.16,237.19,43987.0,225.3771,225.472,225.1492,225.1777,43987.0
2022-01-06 15:50:00,237.19,237.39,237.07,237.12,134843.0,225.1777,225.3676,225.0638,225.1113,134843.0
2022-01-06 15:55:00,237.12,237.29,236.77,237.2,149480.0,225.1113,225.2727,224.779,225.1872,149480.0
2022-01-07 09:30:00,237.19,237.4,236.85,236.86,162771.0,225.1777,225.3771,224.8549,224.8644,162771.0
2022-01-07 09:35:00,236.82,237.17,236.68,237.14,40952.0,224.8265,225.1587,224.6936,225.1303,40952.0
2022-01-07 09:40:00,237.01,237.84,236.96,237.78,42340.0,225.0068,225.7948,224.9594,225.7378,42340.0
2022-01-07 09:45:00,237.76,238.07,237.51,237.68,64703.0,225.7189,226.0132,225.4815,225.6429,64703.0
2022-01-07 09:50:00,237.63,237.91,237.63,237.83,60423.0,225.5954,225.8613,225.5954,225.7853,60423.0
2022-01-07 09:55:00,237.84,238.07,237.78,237.81,40124.0,225.7948,226.0132,225.7378,225.7663,40124.0
2022-01-07 10:00:00,237.84,237.86,237.53,237.53,89205.0,225.7948,225.8138,225.5005,225.5005,89205.0
2022-01-07 10:05:00,237.5,237.5,237.13,237.16,35836.0,225.472,225.472,225.1208,225.1492,35836.0
2022-01-07 10:10:00,237.09,237.36,237.02,237.18,62740.0,225.0828,225.3391,225.0163,225.1682,62740.0
2022-01-07 10:15:00,237.14,237.15,236.83,236.91,28096.0,225.1303,225.1397,224.836,224.9119,28096.0
2022-01-07 10:20:00,236.79,236.95,236.64,236.64,27016.0,224.798,224.9499,224.6556,224.6556,27016.0
2022-01-07 10:25:00,236.64,236.98,236.63,236.68,15764.0,224.6556,224.9784,224.6461,224.6936,15764.0
2022-01-07 10:30:00,236.62,236.87,236.59,236.67,24800.0,224.6366,224.8739,224.6081,224.6841,24800.0
2022-01-07 10:35:00,236.67,236.71,236.28,236.28,29413.0,224.6841,224.722,224.3138,224.3138,29413.0
2022-01-07 10:40:00,236.31,236.6,236.07,236.12,39624.0,224.3423,224.6176,224.1144,224.1619,39624.0
2022-01-07 10:45:00,236.08,236.11,235.8,235.81,38190.0,224.1239,224.1524,223.8581,223.8676,38190.0
2022-01-07 10:50:00,235.77,235.84,235.32,235.55,78793.0,223.8296,223.8961,223.4024,223.6208,78793.0
2022-01-07 10:55:00,235.56,235.92,235.44,235.68,29825.0,223.6303,223.972,223.5163,223.7442,29825.0
2022-01-07 11:00:00,235.69,235.96,235.54,235.64,30004.0,223.7537,224.01,223.6113,223.7062,30004.0
2022-01-07 11:05:00,235.68,236.01,235.64,235.82,35015.0,223.7442,224.0575,223.7062,223.8771,35015.0
2022-01-07 11:10:00,235.84,235.87,235.64,235.77,28281.0,223.8961,223.9246,223.7062,223.8296,28281.0
2022-01-07 11:15:00,235.79,235.85,235.36,235.53,113651.0,223.8486,223.9056,223.4404,223.6018,113651.0
2022-01-07 11:20:00,235.51,236.08,235.51,236.04,60992.0,223.5828,224.1239,223.5828,224.086,60992.0
2022-01-07 11:25:00,236.01,236.39,235.94,236.37,38411.0,224.0575,224.4182,223.991,224.3993,38411.0
2022-01-07 11:30:00,236.3,236.43,236.18,236.35,23823.0,224.3328,224.4562,224.2189,224.3803,23823.0
2022-01-07 11:35:00,236.38,236.5,236.21,236.36,30455.0,224.4087,224.5227,224.2474,224.3898,30455.0
2022-01-07 11:40:00,236.32,236.55,236.31,236.46,21510.0,224.3518,224.5701,224.3423,224.4847,21510.0
2022-01-07 11:45:00,236.36,236.87,236.36,236.87,18066.0,224.3898,224.8739,224.3898,224.8739,18066.0
2022-01-07 11:50:00,236.9,237.16,236.85,237.16,16981.0,224.9024,225.1492,224.8549,225.1492,16981.0
2022-01-07 11:55:00,237.15,237.18,236.99,237.0,46167.0,225.1397,225.1682,224.9879,224.9973,46167.0
2022-01-07 12:00:00,237.01,237.09,236.79,236.83,35099.0,225.0068,225.0828,224.798,224.836,35099.0
2022-01-07 12:05:00,236.84,237.01,236.77,236.92,26387.0,224.8454,225.0068,224.779,224.9214,26387.0
2022-01-07 12:10:00,236.92,237.07,236.85,237.04,28998.0,224.9214,225.0638,224.8549,225.0353,28998.0
2022-01-07 12:15:00,237.04,237.1,236.82,236.82,54519.0,225.0353,225.0923,224.8265,224.8265,54519.0
2022-01-07 12:20:00,236.75,236.77,236.63,236.65,21795.0,224.76,224.779,224.6461,224.6651,21795.0
2022-01-07 12:25:00,236.65,236.72,236.55,236.72,18257.0,224.6651,224.7315,224.5701,224.7315,18257.0
2022-01-07 12:30:00,236.7,236.71,236.56,236.63,11653.0,224.7125,224.722,224.5796,224.6461,11653.0
2022-01-07 12:35:00,236.65,236.65,236.38,236.54,26398.0,224.6651,224.6651,224.4087,224.5606,26398.0
2022-01-07 12:40:00,236.54,236.67,236.54,236.58,9009.0,224.5606,224.6841,224.5606,224.5986,9009.0
2022-01-07 12:45:00,236.58,236.87,236.51,236.6,17798.0,224.5986,224.8739,224.5322,224.6176,17798.0
2022-01-07 12:50:00,236.6,236.81,236.59,236.75,13768.0,224.6176,224.817,224.6081,224.76,13768.0
2022-01-07 12:55:00,236.76,236.81,236.67,236.8,15897.0,224.7695,224.817,224.6841,224.8075,15897.0
2022-01-07 13:00:00,236.81,236.87,236.56,236.75,10652.0,224.817,224.8739,224.5796,224.76,10652.0
2022-01-07 13:05:00,236.75,236.93,236.75,236.87,25448.0,224.76,224.9309,224.76,224.8739,25448.0
2022-01-07 13:10:00,236.86,236.93,236.85,236.87,10372.0,224.8644,224.9309,224.8549,224.8739,10372.0
2022-01-07 13:15:00,236.9,236.98,236.78,236.87,15697.0,224.9024,224.9784,224.7885,224.8739,15697.0
2022-01-07 13:20:00,236.87,236.89,236.69,236.69,19685.0,224.8739,224.8929,224.703,224.703,19685.0
2022-01-07 13:25:00,236.71,236.75,236.58,236.62,17755.0,224.722,224.76,224.5986,224.6366,17755.0
2022-01-07 13:30:00,236.61,236.8,236.57,236.8,22956.0,224.6271,224.8075,224.5891,224.8075,22956.0
2022-01-07 13:35:00,236.8,236.87,236.65,236.66,15091.0,224.8075,224.8739,224.6651,224.6746,15091.0
2022-01-07 13:40:00,236.68,236.79,236.64,236.77,15284.0,224.6936,224.798,224.6556,224.779,15284.0
2022-01-07 13:45:00,236.71,236.71,236.6,236.6,33100.0,224.722,224.722,224.6176,224.6176,33100.0
2022-01-07 13:50:00,236.55,236.65,236.41,236.57,11373.0,224.5701,224.6651,224.4372,224.5891,11373.0
2022-01-07 13:55:00,236.58,236.69,236.53,236.55,22585.0,224.5986,224.703,224.5511,224.5701,22585.0
2022-01-07 14:00:00,236.56,236.64,236.5,236.54,17933.0,224.5796,224.6556,224.5227,224.5606,17933.0
2022-01-07 14:05:00,236.54,236.59,236.37,236.5,33930.0,224.5606,224.6081,224.3993,224.5227,33930.0
2022-01-07 14:10:00,236.51,236.6,236.47,236.49,11073.0,224.5322,224.6176,224.4942,224.5132,11073.0
2022-01-07 14:15:00,236.5,236.57,236.42,236.47,24349.0,224.5227,224.5891,224.4467,224.4942,24349.0
2022-01-07 14:20:00,236.46,236.47,236.17,236.18,17746.0,224.4847,224.4942,224.2094,224.2189,17746.0
2022-01-07 14:25:00,236.17,236.31,236.03,236.31,23321.0,224.2094,224.3423,224.0765,224.3423,23321.0
2022-01-07 14:30:00,236.26,236.35,236.21,236.31,17007.0,224.2948,224.3803,224.2474,224.3423,17007.0
2022-01-07 14:35:00,236.3,236.51,236.24,236.5,16400.0,224.3328,224.5322,224.2758,224.5227,16400.0
2022-01-07 14:40:00,236.55,236.72,236.45,236.6,28137.0,224.5701,224.7315,224.4752,224.6176,28137.0
2022-01-07 14:45:00,236.61,236.82,236.58,236.68,19287.0,224.6271,224.8265,224.5986,224.6936,19287.0
2022-01-07 14:50:00,236.67,236.86,236.61,236.84,20539.0,224.6841,224.8644,224.6271,224.8454,20539.0
2022-01-07 14:55:00,236.8,236.84,236.7,236.7,49416.0,224.8075,224.8454,224.7125,224.7125,49416.0
2022-01-07 15:00:00,236.75,236.85,236.7,236.82,26401.0,224.76,224.8549,224.7125,224.8265,26401.0
2022-01-07 15:05:00,236.84,236.97,236.79,236.81,37431.0,224.8454,224.9689,224.798,224.817,37431.0
2022-01-07 15:10:00,236.81,236.81,236.53,236.54,158114.0,224.817,224.817,224.5511,224.5606,158114.0
2022-01-07 15:15:00,236.58,236.66,236.54,236.65,16837.0,224.5986,224.6746,224.5606,224.6651,16837.0
2022-01-07 15:20:00,236.64,236.7,236.5,236.52,75511.0,224.6556,224.7125,224.5227,224.5417,75511.0
2022-01-07 15:25:00,236.5,236.5,236.32,236.48,21255.0,224.5227,224.5227,224.3518,224.5037,21255.0
2022-01-07 15:30:00,236.46,236.72,236.37,236.49,30561.0,224.4847,224.7315,224.3993,224.5132,30561.0
2022-01-07 15:35:00,236.44,236.66,236.38,236.6,33457.0,224.4657,224.6746,224.4087,224.6176,33457.0
2022-01-07 15:40:00,236.59,236.67,236.37,236.4,27936.0,224.6081,224.6841,224.3993,224.4277,27936.0
2022-01-07 15:45:00,236.39,236.62,236.3,236.47,55960.0,224.4182,224.6366,224.3328,224.4942,55960.0
2022-01-07 15:50:00,236.45,236.56,236.17,236.19,43868.0,224.4752,224.5796,224.2094,224.2284,43868.0
2022-01-07 15:55:00,236.21,236.34,235.99,236.02,60778.0,224.2474,224.3708,224.0385,224.067,60778.0
2022-01-10 09:30:00,234.21,234.41,233.43,233.56,362418.0,222.3486,222.5385,221.6081,221.7316,362418.0
2022-01-10 09:35:00,233.53,233.53,233.18,233.53,69873.0,221.7031,221.7031,221.3708,221.7031,69873.0
2022-01-10 09:40:00,233.56,233.65,233.16,233.27,55039.0,221.7316,221.817,221.3518,221.4562,55039.0
2022-01-10 09:45:00,233.31,233.31,232.75,232.96,76723.0,221.4942,221.4942,220.9626,221.1619,76723.0
2022-01-10 09:50:00,232.98,233.07,232.51,232.56,63949.0,221.1809,221.2664,220.7347,220.7822,63949.0
2022-01-10 09:55:00,232.52,232.65,232.24,232.42,52425.0,220.7442,220.8676,220.4784,220.6493,52425.0
2022-01-10 10:00:00,232.34,232.45,231.93,231.96,119385.0,220.5733,220.6778,220.1841,220.2126,119385.0
2022-01-10 10:05:00,231.97,232.6,231.96,232.55,69637.0,220.2221,220.8202,220.2126,220.7727,69637.0
2022-01-10 10:10:00,232.51,232.51,231.59,231.63,146387.0,220.7347,220.7347,219.8613,219.8993,146387.0
2022-01-10 10:15:00,231.61,231.93,231.48,231.5,112619.0,219.8803,220.1841,219.7569,219.7759,112619.0
2022-01-10 10:20:00,231.5,231.85,231.5,231.74,73915.0,219.7759,220.1082,219.7759,220.0037,73915.0
2022-01-10 10:25:00,231.73,231.97,231.71,231.85,53784.0,219.9942,220.2221,219.9753,220.1082,53784.0
2022-01-10 10:30:00,231.83,232.14,231.68,231.8,55763.0,220.0892,220.3835,219.9468,220.0607,55763.0
2022-01-10 10:35:00,231.79,231.87,231.52,231.53,52346.0,220.0512,220.1271,219.7949,219.8044,52346.0
2022-01-10 10:40:00,231.55,231.65,231.19,231.28,55434.0,219.8234,219.9183,219.4816,219.567,55434.0
2022-01-10 10:45:00,231.27,231.51,230.97,231.09,94319.0,219.5575,219.7854,219.2727,219.3867,94319.0
2022-01-10 10:50:00,231.06,231.57,230.99,231.48,48091.0,219.3582,219.8423,219.2917,219.7569,48091.0
2022-01-10 10:55:00,231.47,231.68,231.2,231.54,35863.0,219.7474,219.9468,219.4911,219.8139,35863.0
2022-01-10 11:00:00,231.5,231.62,231.21,231.56,54413.0,219.7759,219.8898,219.5006,219.8328,54413.0
2022-01-10 11:05:00,231.5,231.92,231.48,231.91,47407.0,219.7759,220.1746,219.7569,220.1651,47407.0
2022-01-10 11:10:00,231.9,232.29,231.78,232.21,73713.0,220.1556,220.5259,220.0417,220.4499,73713.0
2022-01-10 11:15:00,232.19,232.54,232.02,232.46,98857.0,220.4309,220.7632,220.2696,220.6873,98857.0
2022-01-10 11:20:00,232.43,232.73,232.33,232.67,36446.0,220.6588,220.9436,220.5639,220.8866,36446.0
2022-01-10 11:25:00,232.68,232.88,232.56,232.82,45784.0,220.8961,221.086,220.7822,221.029,45784.0
2022-01-10 11:30:00,232.84,232.85,232.45,232.49,54843.0,221.048,221.0575,220.6778,220.7158,54843.0
2022-01-10 11:35:00,232.51,232.55,232.21,232.26,52509.0,220.7347,220.7727,220.4499,220.4974,52509.0
2022-01-10 11:40:00,232.24,232.26,232.03,232.22,48695.0,220.4784,220.4974,220.279,220.4594,48695.0
2022-01-10 11:45:00,232.24,232.42,232.11,232.25,40266.0,220.4784,220.6493,220.355,220.4879,40266.0
2022-01-10 11:50:00,232.22,232.36,232.05,232.17,21331.0,220.4594,220.5923,220.298,220.412,21331.0
2022-01-10 11:55:00,232.17,232.58,232.08,232.56,85034.0,220.412,220.8012,220.3265,220.7822,85034.0
2022-01-10 12:00:00,232.51,232.55,232.08,232.09,46116.0,220.7347,220.7727,220.3265,220.336,46116.0
2022-01-10 12:05:00,232.14,232.2,231.84,231.84,45257.0,220.3835,220.4404,220.0987,220.0987,45257.0
2022-01-10 12:10:00,231.89,232.18,231.87,232.12,43770.0,220.1461,220.4214,220.1271,220.3645,43770.0
2022-01-10 12:15:00,232.11,232.14,231.85,231.87,26765.0,220.355,220.3835,220.1082,220.1271,26765.0
2022-01-10 12:20:00,231.86,231.96,231.82,231.87,22814.0,220.1177,220.2126,220.0797,220.1271,22814.0
2022-01-10 12:25:00,231.86,232.0,231.82,231.86,18887.0,220.1177,220.2506,220.0797,220.1177,18887.0
2022-01-10 12:30:00,231.84,231.9,231.67,231.75,26857.0,220.0987,220.1556,219.9373,220.0132,26857.0
2022-01-10 12:35:00,231.77,231.86,231.66,231.68,25883.0,220.0322,220.1177,219.9278,219.9468,25883.0
2022-01-10 12:40:00,231.68,232.09,231.59,231.75,40024.0,219.9468,220.336,219.8613,220.0132,40024.0
2022-01-10 12:45:00,231.76,232.12,231.75,231.86,58593.0,220.0227,220.3645,220.0132,220.1177,58593.0
2022-01-10 12:50:00,231.89,232.76,231.8,232.6,84261.0,220.1461,220.9721,220.0607,220.8202,84261.0
2022-01-10 12:55:00,232.51,232.52,232.24,232.29,23787.0,220.7347,220.7442,220.4784,220.5259,23787.0
2022-01-10 13:00:00,232.3,232.65,232.21,232.38,70096.0,220.5354,220.8676,220.4499,220.6113,70096.0
2022-01-10 13:05:00,232.38,232.65,232.34,232.54,32358.0,220.6113,220.8676,220.5733,220.7632,32358.0
2022-01-10 13:10:00,232.56,232.72,232.49,232.71,32673.0,220.7822,220.9341,220.7158,220.9246,32673.0
2022-01-10 13:15:00,232.72,232.81,232.6,232.79,32329.0,220.9341,221.0195,220.8202,221.0006,32329.0
2022-01-10 13:20:00,232.81,233.09,232.58,233.03,35921.0,221.0195,221.2854,220.8012,221.2284,35921.0
2022-01-10 13:25:00,233.0,233.13,232.94,232.95,20621.0,221.1999,221.3233,221.143,221.1525,20621.0
2022-01-10 13:30:00,232.97,233.18,232.81,232.9,14025.0,221.1714,221.3708,221.0195,221.105,14025.0
2022-01-10 13:35:00,232.94,233.04,232.82,232.86,21346.0,221.143,221.2379,221.029,221.067,21346.0
2022-01-10 13:40:00,232.82,233.38,232.81,233.36,25926.0,221.029,221.5607,221.0195,221.5417,25926.0
2022-01-10 13:45:00,233.34,233.49,233.16,233.45,21464.0,221.5227,221.6651,221.3518,221.6271,21464.0
2022-01-10 13:50:00,233.44,233.82,233.44,233.78,31825.0,221.6176,221.9784,221.6176,221.9404,31825.0
2022-01-10 13:55:00,233.81,233.84,233.4,233.7,71993.0,221.9689,221.9974,221.5797,221.8645,71993.0
2022-01-10 14:00:00,233.71,234.08,233.61,234.08,45431.0,221.874,222.2252,221.779,222.2252,45431.0
2022-01-10 14:05:00,234.06,234.35,233.96,234.35,30532.0,222.2062,222.4816,222.1113,222.4816,30532.0
2022-01-10 14:10:00,234.34,234.34,234.1,234.17,41234.0,222.4721,222.4721,222.2442,222.3107,41234.0
2022-01-10 14:15:00,234.18,234.51,234.13,234.34,40145.0,222.3202,222.6334,222.2727,222.4721,40145.0
2022-01-10 14:20:00,234.33,234.45,234.24,234.34,45865.0,222.4626,222.5765,222.3771,222.4721,45865.0
2022-01-10 14:25:00,234.35,234.52,234.24,234.46,34840.0,222.4816,222.6429,222.3771,222.586,34840.0
2022-01-10 14:30:00,234.42,234.63,234.3,234.63,23259.0,222.548,222.7474,222.4341,222.7474,23259.0
2022-01-10 14:35:00,234.62,234.75,234.48,234.52,32123.0,222.7379,222.8613,222.605,222.6429,32123.0
2022-01-10 14:40:00,234.52,234.8,234.33,234.33,92653.0,222.6429,222.9088,222.4626,222.4626,92653.0
2022-01-10 14:45:00,234.37,234.51,234.35,234.42,12673.0,222.5005,222.6334,222.4816,222.548,12673.0
2022-01-10 14:50:00,234.43,234.43,233.9,233.94,42499.0,222.5575,222.5575,222.0543,222.0923,42499.0
2022-01-10 14:55:00,233.96,234.4,233.89,234.3,35614.0,222.1113,222.529,222.0448,222.4341,35614.0
2022-01-10 15:00:00,234.34,234.56,234.14,234.19,26027.0,222.4721,222.6809,222.2822,222.3297,26027.0
2022-01-10 15:05:00,234.2,234.24,233.66,233.86,48769.0,222.3391,222.3771,221.8265,222.0164,48769.0
2022-01-10 15:10:00,233.9,234.16,233.81,233.81,37917.0,222.0543,222.3012,221.9689,221.9689,37917.0
2022-01-10 15:15:00,233.91,234.26,233.66,234.09,45357.0,222.0638,222.3961,221.8265,222.2347,45357.0
2022-01-10 15:20:00,234.0,234.21,233.89,234.17,52553.0,222.1493,222.3486,222.0448,222.3107,52553.0
2022-01-10 15:25:00,234.15,234.33,234.1,234.24,22500.0,222.2917,222.4626,222.2442,222.3771,22500.0
2022-01-10 15:30:00,234.22,234.48,234.0,234.45,70917.0,222.3581,222.605,222.1493,222.5765,70917.0
2022-01-10 15:35:00,234.5,234.6,234.27,234.4,28292.0,222.624,222.7189,222.4056,222.529,28292.0
2022-01-10 15:40:00,234.41,234.85,234.3,234.56,58338.0,222.5385,222.9562,222.4341,222.6809,58338.0
2022-01-10 15:45:00,234.52,234.99,234.52,234.88,74494.0,222.6429,223.0891,222.6429,222.9847,74494.0
2022-01-10 15:50:00,234.88,235.29,234.75,235.2,121951.0,222.9847,223.3739,222.8613,223.2885,121951.0
2022-01-10 15:55:00,235.16,235.84,235.16,235.73,133092.0,223.2505,223.8961,223.2505,223.7917,133092.0
2022-01-11 09:30:00,235.71,235.84,234.93,235.05,128159.0,223.7727,223.8961,223.0322,223.1461,128159.0
2022-01-11 09:35:00,234.9,235.36,234.9,234.94,34561.0,223.0037,223.4404,223.0037,223.0417,34561.0
2022-01-11 09:40:00,235.0,235.0,234.09,234.49,44090.0,223.0986,223.0986,222.2347,222.6145,44090.0
2022-01-11 09:45:00,234.42,234.55,234.1,234.33,33029.0,222.548,222.6714,222.2442,222.4626,33029.0
2022-01-11 09:50:00,234.31,235.05,234.12,234.44,27000.0,222.4436,223.1461,222.2632,222.567,27000.0
2022-01-11 09:55:00,234.46,234.74,234.12,234.55,19177.0,222.586,222.8518,222.2632,222.6714,19177.0
2022-01-11 10:00:00,234.5,235.26,234.41,235.24,46420.0,222.624,223.3455,222.5385,223.3265,46420.0
2022-01-11 10:05:00,235.22,235.47,235.09,235.13,141934.0,223.3075,223.5448,223.1841,223.222,141934.0
2022-01-11 10:10:00,235.14,235.5,235.14,235.25,72582.0,223.2315,223.5733,223.2315,223.336,72582.0
2022-01-11 10:15:00,235.33,235.43,234.94,235.33,17364.0,223.4119,223.5069,223.0417,223.4119,17364.0
2022-01-11 10:20:00,235.28,235.5,235.17,235.18,32304.0,223.3645,223.5733,223.26,223.2695,32304.0
2022-01-11 10:25:00,235.22,235.36,235.0,235.17,21102.0,223.3075,223.4404,223.0986,223.26,21102.0
2022-01-11 10:30:00,235.2,235.63,234.8,234.8,49049.0,223.2885,223.6967,222.9088,222.9088,49049.0
2022-01-11 10:35:00,234.8,235.0,234.68,234.87,22176.0,222.9088,223.0986,222.7948,222.9752,22176.0
2022-01-11 10:40:00,234.87,234.87,234.24,234.32,32613.0,222.9752,222.9752,222.3771,222.4531,32613.0
2022-01-11 10:45:00,234.31,234.75,234.24,234.44,33927.0,222.4436,222.8613,222.3771,222.567,33927.0
2022-01-11 10:50:00,234.35,234.61,234.25,234.5,19837.0,222.4816,222.7284,222.3866,222.624,19837.0
2022-01-11 10:55:00,234.55,234.8,234.41,234.78,99273.0,222.6714,222.9088,222.5385,222.8898,99273.0
2022-01-11 11:00:00,234.79,235.46,234.74,235.28,57912.0,222.8993,223.5353,222.8518,223.3645,57912.0
2022-01-11 11:05:00,235.29,235.59,235.23,235.29,36190.0,223.3739,223.6588,223.317,223.3739,36190.0
2022-01-11 11:10:00,235.35,235.91,235.35,235.88,61392.0,223.4309,223.9625,223.4309,223.9341,61392.0
2022-01-11 11:15:00,235.84,236.4,235.83,236.34,44272.0,223.8961,224.4277,223.8866,224.3708,44272.0
2022-01-11 11:20:00,236.34,236.47,236.03,236.29,32396.0,224.3708,224.4942,224.0765,224.3233,32396.0
2022-01-11 11:25:00,236.24,236.42,236.21,236.41,35716.0,224.2758,224.4467,224.2474,224.4372,35716.0
2022-01-11 11:30:00,236.41,236.41,236.24,236.38,15730.0,224.4372,224.4372,224.2758,224.4087,15730.0
2022-01-11 11:35:00,236.4,236.81,236.38,236.72,43937.0,224.4277,224.817,224.4087,224.7315,43937.0
2022-01-11 11:40:00,236.75,237.16,236.75,237.0,26626.0,224.76,225.1492,224.76,224.9973,26626.0
2022-01-11 11:45:00,236.99,237.02,236.62,236.7,47765.0,224.9879,225.0163,224.6366,224.7125,47765.0
2022-01-11 11:50:00,236.74,237.01,236.74,236.91,35320.0,224.7505,225.0068,224.7505,224.9119,35320.0
2022-01-11 11:55:00,236.91,237.03,236.84,237.02,26411.0,224.9119,225.0258,224.8454,225.0163,26411.0
2022-01-11 12:00:00,237.07,237.11,236.9,237.06,49483.0,225.0638,225.1018,224.9024,225.0543,49483.0
2022-01-11 12:05:00,237.1,237.15,236.96,237.11,33597.0,225.0923,225.1397,224.9594,225.1018,33597.0
2022-01-11 12:10:00,237.11,237.14,236.99,237.13,24266.0,225.1018,225.1303,224.9879,225.1208,24266.0
2022-01-11 12:15:00,237.12,237.2,236.93,237.05,25912.0,225.1113,225.1872,224.9309,225.0448,25912.0
2022-01-11 12:20:00,237.08,237.1,236.96,237.0,30885.0,225.0733,225.0923,224.9594,224.9973,30885.0
2022-01-11 12:25:00,237.02,237.03,236.51,236.55,28958.0,225.0163,225.0258,224.5322,224.5701,28958.0
2022-01-11 12:30:00,236.59,236.8,236.51,236.71,16600.0,224.6081,224.8075,224.5322,224.722,16600.0
2022-01-11 12:35:00,236.72,236.92,236.68,236.74,18357.0,224.7315,224.9214,224.6936,224.7505,18357.0
2022-01-11 12:40:00,236.79,236.95,236.74,236.95,10386.0,224.798,224.9499,224.7505,224.9499,10386.0
2022-01-11 12:45:00,236.94,236.97,236.86,236.89,14457.0,224.9404,224.9689,224.8644,224.8929,14457.0
2022-01-11 12:50:00,236.89,237.11,236.88,237.11,12927.0,224.8929,225.1018,224.8834,225.1018,12927.0
2022-01-11 12:55:00,237.12,237.12,236.97,237.09,40111.0,225.1113,225.1113,224.9689,225.0828,40111.0
2022-01-11 13:00:00,237.06,237.06,236.78,236.93,20384.0,225.0543,225.0543,224.7885,224.9309,20384.0
2022-01-11 13:05:00,236.91,236.91,236.68,236.79,19179.0,224.9119,224.9119,224.6936,224.798,19179.0
2022-01-11 13:10:00,236.8,237.05,236.8,237.02,17041.0,224.8075,225.0448,224.8075,225.0163,17041.0
2022-01-11 13:15:00,237.0,237.23,236.99,237.23,19813.0,224.9973,225.2157,224.9879,225.2157,19813.0
2022-01-11 13:20:00,237.23,237.43,237.22,237.42,23123.0,225.2157,225.4056,225.2062,225.3961,23123.0
2022-01-11 13:25:00,237.41,237.41,237.25,237.28,12355.0,225.3866,225.3866,225.2347,225.2632,12355.0
2022-01-11 13:30:00,237.3,237.38,237.26,237.3,11347.0,225.2822,225.3581,225.2442,225.2822,11347.0
2022-01-11 13:35:00,237.34,237.41,237.31,237.39,13860.0,225.3201,225.3866,225.2916,225.3676,13860.0
2022-01-11 13:40:00,237.37,237.41,237.32,237.41,27010.0,225.3486,225.3866,225.3011,225.3866,27010.0
2022-01-11 13:45:00,237.38,237.55,237.3,237.33,25472.0,225.3581,225.5195,225.2822,225.3106,25472.0
2022-01-11 13:50:00,237.39,237.47,237.36,237.42,14359.0,225.3676,225.4435,225.3391,225.3961,14359.0
2022-01-11 13:55:00,237.43,237.56,237.42,237.52,94863.0,225.4056,225.529,225.3961,225.491,94863.0
2022-01-11 14:00:00,237.54,237.54,237.34,237.41,17833.0,225.51,225.51,225.3201,225.3866,17833.0
2022-01-11 14:05:00,237.43,237.48,237.13,237.24,29855.0,225.4056,225.453,225.1208,225.2252,29855.0
2022-01-11 14:10:00,237.27,237.35,237.2,237.34,18073.0,225.2537,225.3296,225.1872,225.3201,18073.0
2022-01-11 14:15:00,237.32,237.41,237.26,237.39,10308.0,225.3011,225.3866,225.2442,225.3676,10308.0
2022-01-11 14:20:00,237.37,237.41,237.22,237.39,38558.0,225.3486,225.3866,225.2062,225.3676,38558.0
2022-01-11 14:25:00,237.37,237.47,237.31,237.47,20732.0,225.3486,225.4435,225.2916,225.4435,20732.0
2022-01-11 14:30:00,237.45,237.45,237.26,237.37,74482.0,225.4246,225.4246,225.2442,225.3486,74482.0
2022-01-11 14:35:00,237.35,237.55,237.27,237.55,19729.0,225.3296,225.5195,225.2537,225.5195,19729.0
2022-01-11 14:40:00,237.52,237.61,237.49,237.6,17443.0,225.491,225.5765,225.4625,225.567,17443.0
2022-01-11 14:45:00,237.62,237.74,237.57,237.74,14956.0,225.5859,225.6999,225.5385,225.6999,14956.0
2022-01-11 14:50:00,237.71,237.76,237.63,237.73,27563.0,225.6714,225.7189,225.5954,225.6904,27563.0
2022-01-11 14:55:00,237.74,237.93,237.66,237.67,18281.0,225.6999,225.8802,225.6239,225.6334,18281.0
2022-01-11 15:00:00,237.67,237.86,237.66,237.81,25370.0,225.6334,225.8138,225.6239,225.7663,25370.0
2022-01-11 15:05:00,237.81,238.05,237.81,237.93,63663.0,225.7663,225.9942,225.7663,225.8802,63663.0
2022-01-11 15:10:00,237.95,237.96,237.8,237.93,22946.0,225.8992,225.9087,225.7568,225.8802,22946.0
2022-01-11 15:15:00,237.93,238.03,237.85,237.9,27590.0,225.8802,225.9752,225.8043,225.8518,27590.0
2022-01-11 15:20:00,237.91,238.06,237.9,237.92,31310.0,225.8613,226.0037,225.8518,225.8708,31310.0
2022-01-11 15:25:00,237.92,238.04,237.88,237.97,63007.0,225.8708,225.9847,225.8328,225.9182,63007.0
2022-01-11 15:30:00,237.97,238.11,237.87,237.91,51959.0,225.9182,226.0511,225.8233,225.8613,51959.0
2022-01-11 15:35:00,237.9,237.96,237.73,237.74,26309.0,225.8518,225.9087,225.6904,225.6999,26309.0
2022-01-11 15:40:00,237.71,237.84,237.65,237.83,24125.0,225.6714,225.7948,225.6144,225.7853,24125.0
2022-01-11 15:45:00,237.8,237.88,237.74,237.8,24378.0,225.7568,225.8328,225.6999,225.7568,24378.0
2022-01-11 15:50:00,237.82,237.82,237.5,237.69,36631.0,225.7758,225.7758,225.472,225.6524,36631.0
2022-01-11 15:55:00,237.69,238.1,237.68,238.1,48849.0,225.6524,226.0416,225.6429,226.0416,48849.0
2022-01-12 09:30:00,239.04,239.78,239.0,239.48,230350.0,226.934,227.6366,226.8961,227.3517,230350.0
2022-01-12 09:35:00,239.52,239.52,239.01,239.36,75600.0,227.3897,227.3897,226.9056,227.2378,75600.0
2022-01-12 09:40:00,239.45,239.49,238.82,239.1,28638.0,227.3233,227.3612,226.7252,226.991,28638.0
2022-01-12 09:45:00,239.12,239.23,238.9,239.22,20911.0,227.01,227.1144,226.8011,227.1049,20911.0
2022-01-12 09:50:00,239.23,239.57,239.1,239.5,47409.0,227.1144,227.4372,226.991,227.3707,47409.0
2022-01-12 09:55:00,239.51,239.69,239.27,239.66,31215.0,227.3802,227.5511,227.1524,227.5226,31215.0
2022-01-12 10:00:00,239.69,239.78,239.4,239.51,72010.0,227.5511,227.6366,227.2758,227.3802,72010.0
2022-01-12 10:05:00,239.47,239.72,239.24,239.68,28710.0,227.3423,227.5796,227.1239,227.5416,28710.0
2022-01-12 10:10:00,239.74,239.85,239.64,239.76,51415.0,227.5986,227.703,227.5036,227.6176,51415.0
2022-01-12 10:15:00,239.77,239.77,239.49,239.62,26665.0,227.6271,227.6271,227.3612,227.4847,26665.0
2022-01-12 10:20:00,239.63,239.7,239.41,239.47,17411.0,227.4942,227.5606,227.2853,227.3423,17411.0
2022-01-12 10:25:00,239.46,239.52,239.26,239.32,21567.0,227.3328,227.3897,227.1429,227.1999,21567.0
2022-01-12 10:30:00,239.34,239.37,238.8,239.03,27138.0,227.2188,227.2473,226.7062,226.9245,27138.0
2022-01-12 10:35:00,239.01,239.19,238.48,238.5,23924.0,226.9056,227.0764,226.4024,226.4214,23924.0
2022-01-12 10:40:00,238.51,238.72,238.08,238.36,149005.0,226.4309,226.6302,226.0226,226.2885,149005.0
2022-01-12 10:45:00,238.36,238.57,238.25,238.29,19112.0,226.2885,226.4878,226.184,226.222,19112.0
2022-01-12 10:50:00,238.29,238.33,238.08,238.19,19876.0,226.222,226.26,226.0226,226.1271,19876.0
2022-01-12 10:55:00,238.13,238.42,238.01,238.32,52645.0,226.0701,226.3454,225.9562,226.2505,52645.0
2022-01-12 11:00:00,238.34,238.58,238.19,238.2,24109.0,226.2695,226.4973,226.1271,226.1366,24109.0
2022-01-12 11:05:00,238.23,238.29,237.51,237.82,35194.0,226.1651,226.222,225.4815,225.7758,35194.0
2022-01-12 11:10:00,237.86,237.91,237.61,237.63,13793.0,225.8138,225.8613,225.5765,225.5954,13793.0
2022-01-12 11:15:00,237.6,237.81,237.31,237.69,26283.0,225.567,225.7663,225.2916,225.6524,26283.0
2022-01-12 11:20:00,237.7,237.82,237.53,237.81,22542.0,225.6619,225.7758,225.5005,225.7663,22542.0
2022-01-12 11:25:00,237.81,238.15,237.74,238.07,18421.0,225.7663,226.0891,225.6999,226.0132,18421.0
2022-01-12 11:30:00,238.1,238.4,238.05,238.3,17433.0,226.0416,226.3264,225.9942,226.2315,17433.0
2022-01-12 11:35:00,238.33,238.51,238.29,238.38,43403.0,226.26,226.4309,226.222,226.3075,43403.0
2022-01-12 11:40:00,238.4,238.64,238.25,238.3,18575.0,226.3264,226.5543,226.184,226.2315,18575.0
2022-01-12 11:45:00,238.28,238.49,238.25,238.31,13729.0,226.2125,226.4119,226.184,226.241,13729.0
2022-01-12 11:50:00,238.33,238.54,238.26,238.54,11738.0,226.26,226.4594,226.1935,226.4594,11738.0
2022-01-12 11:55:00,238.52,238.52,238.27,238.42,16514.0,226.4404,226.4404,226.203,226.3454,16514.0
2022-01-12 12:00:00,238.45,238.56,238.36,238.45,23015.0,226.3739,226.4783,226.2885,226.3739,23015.0
2022-01-12 12:05:00,238.48,238.48,238.05,238.22,37382.0,226.4024,226.4024,225.9942,226.1556,37382.0
2022-01-12 12:10:00,238.25,238.32,238.1,238.23,41796.0,226.184,226.2505,226.0416,226.1651,41796.0
2022-01-12 12:15:00,238.25,238.5,238.15,238.48,17890.0,226.184,226.4214,226.0891,226.4024,17890.0
2022-01-12 12:20:00,238.44,238.49,238.36,238.49,13316.0,226.3644,226.4119,226.2885,226.4119,13316.0
2022-01-12 12:25:00,238.48,238.62,238.46,238.49,15993.0,226.4024,226.5353,226.3834,226.4119,15993.0
2022-01-12 12:30:00,238.49,238.58,238.45,238.55,43632.0,226.4119,226.4973,226.3739,226.4688,43632.0
2022-01-12 12:35:00,238.54,238.78,238.54,238.58,19422.0,226.4594,226.6872,226.4594,226.4973,19422.0
2022-01-12 12:40:00,238.59,238.71,238.55,238.63,12909.0,226.5068,226.6207,226.4688,226.5448,12909.0
2022-01-12 12:45:00,238.65,238.7,238.54,238.69,13551.0,226.5638,226.6113,226.4594,226.6018,13551.0
2022-01-12 12:50:00,238.7,238.92,238.69,238.9,17812.0,226.6113,226.8201,226.6018,226.8011,17812.0
2022-01-12 12:55:00,238.88,238.99,238.87,238.92,22777.0,226.7821,226.8866,226.7726,226.8201,22777.0
2022-01-12 13:00:00,238.93,238.94,238.74,238.86,40482.0,226.8296,226.8391,226.6492,226.7631,40482.0
2022-01-12 13:05:00,238.87,238.87,238.78,238.85,19403.0,226.7726,226.7726,226.6872,226.7537,19403.0
2022-01-12 13:10:00,238.86,238.92,238.55,238.64,21471.0,226.7631,226.8201,226.4688,226.5543,21471.0
2022-01-12 13:15:00,238.61,238.61,238.44,238.55,19705.0,226.5258,226.5258,226.3644,226.4688,19705.0
2022-01-12 13:20:00,238.58,238.58,238.44,238.5,8349.0,226.4973,226.4973,226.3644,226.4214,8349.0
2022-01-12 13:25:00,238.48,238.68,238.4,238.48,15750.0,226.4024,226.5923,226.3264,226.4024,15750.0
2022-01-12 13:30:00,238.45,238.61,238.35,238.57,23532.0,226.3739,226.5258,226.279,226.4878,23532.0
2022-01-12 13:35:00,238.57,238.57,238.34,238.45,13556.0,226.4878,226.4878,226.2695,226.3739,13556.0
2022-01-12 13:40:00,238.46,238.55,238.41,238.49,40082.0,226.3834,226.4688,226.3359,226.4119,40082.0
2022-01-12 13:45:00,238.48,238.6,238.39,238.46,25183.0,226.4024,226.5163,226.3169,226.3834,25183.0
2022-01-12 13:50:00,238.46,238.47,238.15,238.25,41790.0,226.3834,226.3929,226.0891,226.184,41790.0
2022-01-12 13:55:00,238.24,238.33,238.19,238.23,36173.0,226.1745,226.26,226.1271,226.1651,36173.0
2022-01-12 14:00:00,238.14,238.24,237.91,237.99,37859.0,226.0796,226.1745,225.8613,225.9372,37859.0
2022-01-12 14:05:00,237.95,238.16,237.95,238.05,32248.0,225.8992,226.0986,225.8992,225.9942,32248.0
2022-01-12 14:10:00,238.04,238.24,237.97,238.22,35682.0,225.9847,226.1745,225.9182,226.1556,35682.0
2022-01-12 14:15:00,238.22,238.3,238.19,238.28,40297.0,226.1556,226.2315,226.1271,226.2125,40297.0
2022-01-12 14:20:00,238.24,238.48,238.24,238.48,45298.0,226.1745,226.4024,226.1745,226.4024,45298.0
2022-01-12 14:25:00,238.48,238.6,238.44,238.58,23605.0,226.4024,226.5163,226.3644,226.4973,23605.0
2022-01-12 14:30:00,238.57,238.59,238.25,238.33,39844.0,226.4878,226.5068,226.184,226.26,39844.0
2022-01-12 14:35:00,238.33,238.47,238.26,238.45,16124.0,226.26,226.3929,226.1935,226.3739,16124.0
2022-01-12 14:40:00,238.42,238.42,238.18,238.18,34851.0,226.3454,226.3454,226.1176,226.1176,34851.0
2022-01-12 14:45:00,238.2,238.37,238.14,238.35,24061.0,226.1366,226.298,226.0796,226.279,24061.0
2022-01-12 14:50:00,238.34,238.47,238.34,238.44,27646.0,226.2695,226.3929,226.2695,226.3644,27646.0
2022-01-12 14:55:00,238.42,238.53,238.42,238.44,44316.0,226.3454,226.4499,226.3454,226.3644,44316.0
2022-01-12 15:00:00,238.47,238.53,238.04,238.21,192372.0,226.3929,226.4499,225.9847,226.1461,192372.0
2022-01-12 15:05:00,238.22,238.23,238.03,238.09,43526.0,226.1556,226.1651,225.9752,226.0321,43526.0
2022-01-12 15:10:00,238.11,238.28,238.09,238.28,26223.0,226.0511,226.2125,226.0321,226.2125,26223.0
2022-01-12 15:15:00,238.34,238.4,238.22,238.25,17180.0,226.2695,226.3264,226.1556,226.184,17180.0
2022-01-12 15:20:00,238.27,238.36,238.21,238.24,13696.0,226.203,226.2885,226.1461,226.1745,13696.0
2022-01-12 15:25:00,238.24,238.25,238.05,238.24,15392.0,226.1745,226.184,225.9942,226.1745,15392.0
2022-01-12 15:30:00,238.21,238.34,238.12,238.13,35847.0,226.1461,226.2695,226.0606,226.0701,35847.0
2022-01-12 15:35:00,238.14,238.26,238.02,238.09,39162.0,226.0796,226.1935,225.9657,226.0321,39162.0
2022-01-12 15:40:00,238.1,238.4,238.06,238.37,217225.0,226.0416,226.3264,226.0037,226.298,217225.0
2022-01-12 15:45:00,238.38,238.63,238.32,238.39,49676.0,226.3075,226.5448,226.2505,226.3169,49676.0
2022-01-12 15:50:00,238.41,238.76,238.37,238.62,64715.0,226.3359,226.6682,226.298,226.5353,64715.0
2022-01-12 15:55:00,238.63,238.71,238.25,238.42,79307.0,226.5448,226.6207,226.184,226.3454,79307.0
2022-01-13 09:30:00,239.18,239.27,238.84,238.92,104787.0,227.0669,227.1524,226.7442,226.8201,104787.0
2022-01-13 09:35:00,238.9,239.22,238.78,239.18,41505.0,226.8011,227.1049,226.6872,227.0669,41505.0
2022-01-13 09:40:00,239.25,239.32,238.92,239.13,42581.0,227.1334,227.1999,226.8201,227.0195,42581.0
2022-01-13 09:45:00,239.2,239.2,238.98,239.2,40968.0,227.0859,227.0859,226.8771,227.0859,40968.0
2022-01-13 09:50:00,239.19,239.28,239.01,239.13,41367.0,227.0764,227.1619,226.9056,227.0195,41367.0
2022-01-13 09:55:00,239.12,239.4,239.11,239.18,27702.0,227.01,227.2758,227.0005,227.0669,27702.0
2022-01-13 10:00:00,239.24,239.25,238.81,238.82,41415.0,227.1239,227.1334,226.7157,226.7252,41415.0
2022-01-13 10:05:00,238.85,238.87,238.67,238.68,27292.0,226.7537,226.7726,226.5828,226.5923,27292.0
2022-01-13 10:10:00,238.62,238.63,238.46,238.48,54288.0,226.5353,226.5448,226.3834,226.4024,54288.0
2022-01-13 10:15:00,238.43,238.51,238.07,238.14,73755.0,226.3549,226.4309,226.0132,226.0796,73755.0
2022-01-13 10:20:00,238.19,238.35,238.15,238.23,27261.0,226.1271,226.279,226.0891,226.1651,27261.0
2022-01-13 10:25:00,238.23,238.34,238.08,238.33,39271.0,226.1651,226.2695,226.0226,226.26,39271.0
2022-01-13 10:30:00,238.31,238.48,237.86,237.98,35724.0,226.241,226.4024,225.8138,225.9277,35724.0
2022-01-13 10:35:00,238.01,238.09,237.82,237.93,18468.0,225.9562,226.0321,225.7758,225.8802,18468.0
2022-01-13 10:40:00,237.93,238.04,237.79,237.87,30434.0,225.8802,225.9847,225.7473,225.8233,30434.0
2022-01-13 10:45:00,237.86,238.09,237.73,237.93,35735.0,225.8138,226.0321,225.6904,225.8802,35735.0
2022-01-13 10:50:00,237.8,237.8,237.23,237.38,36629.0,225.7568,225.7568,225.2157,225.3581,36629.0
2022-01-13 10:55:00,237.46,237.71,237.46,237.65,16734.0,225.434,225.6714,225.434,225.6144,16734.0
2022-01-13 11:00:00,237.62,237.84,237.41,237.66,29252.0,225.5859,225.7948,225.3866,225.6239,29252.0
2022-01-13 11:05:00,237.63,237.89,237.55,237.81,15264.0,225.5954,225.8423,225.5195,225.7663,15264.0
2022-01-13 11:10:00,237.75,237.75,237.44,237.53,14222.0,225.7094,225.7094,225.4151,225.5005,14222.0
2022-01-13 11:15:00,237.53,237.76,237.52,237.63,13981.0,225.5005,225.7189,225.491,225.5954,13981.0
2022-01-13 11:20:00,237.61,238.13,237.59,238.13,27045.0,225.5765,226.0701,225.5575,226.0701,27045.0
2022-01-13 11:25:00,238.09,238.38,238.07,238.36,15184.0,226.0321,226.3075,226.0132,226.2885,15184.0
2022-01-13 11:30:00,238.33,238.41,238.23,238.31,19729.0,226.26,226.3359,226.1651,226.241,19729.0
2022-01-13 11:35:00,238.3,238.56,238.3,238.54,28382.0,226.2315,226.4783,226.2315,226.4594,28382.0
2022-01-13 11:40:00,238.52,238.58,238.47,238.52,35256.0,226.4404,226.4973,226.3929,226.4404,35256.0
2022-01-13 11:45:00,238.54,238.55,238.4,238.42,42634.0,226.4594,226.4688,226.3264,226.3454,42634.0
2022-01-13 11:50:00,238.42,238.51,238.27,238.49,15658.0,226.3454,226.4309,226.203,226.4119,15658.0
2022-01-13 11:55:00,238.47,238.47,238.3,238.31,15679.0,226.3929,226.3929,226.2315,226.241,15679.0
2022-01-13 12:00:00,238.3,238.3,237.8,237.81,15112.0,226.2315,226.2315,225.7568,225.7663,15112.0
2022-01-13 12:05:00,237.8,237.95,237.74,237.89,20319.0,225.7568,225.8992,225.6999,225.8423,20319.0
2022-01-13 12:10:00,237.9,237.91,237.61,237.61,8769.0,225.8518,225.8613,225.5765,225.5765,8769.0
2022-01-13 12:15:00,237.61,237.61,236.8,236.88,50719.0,225.5765,225.5765,224.8075,224.8834,50719.0
2022-01-13 12:20:00,236.84,236.84,236.4,236.64,32560.0,224.8454,224.8454,224.4277,224.6556,32560.0
2022-01-13 12:25:00,236.66,236.83,236.59,236.64,40928.0,224.6746,224.836,224.6081,224.6556,40928.0
2022-01-13 12:30:00,236.56,236.88,236.39,236.88,32106.0,224.5796,224.8834,224.4182,224.8834,32106.0
2022-01-13 12:35:00,236.87,237.06,236.74,236.93,31272.0,224.8739,225.0543,224.7505,224.9309,31272.0
2022-01-13 12:40:00,236.94,236.96,236.64,236.65,19902.0,224.9404,224.9594,224.6556,224.6651,19902.0
2022-01-13 12:45:00,236.68,236.83,236.22,236.28,28309.0,224.6936,224.836,224.2568,224.3138,28309.0
2022-01-13 12:50:00,236.28,236.58,236.24,236.45,25971.0,224.3138,224.5986,224.2758,224.4752,25971.0
2022-01-13 12:55:00,236.41,236.67,236.38,236.67,14887.0,224.4372,224.6841,224.4087,224.6841,14887.0
2022-01-13 13:00:00,236.62,236.79,236.33,236.74,41142.0,224.6366,224.798,224.3613,224.7505,41142.0
2022-01-13 13:05:00,236.73,237.08,236.67,236.93,27284.0,224.741,225.0733,224.6841,224.9309,27284.0
2022-01-13 13:10:00,236.93,237.01,236.72,236.86,17906.0,224.9309,225.0068,224.7315,224.8644,17906.0
2022-01-13 13:15:00,236.86,237.07,236.79,236.89,56500.0,224.8644,225.0638,224.798,224.8929,56500.0
2022-01-13 13:20:00,236.9,237.25,236.82,237.14,43159.0,224.9024,225.2347,224.8265,225.1303,43159.0
2022-01-13 13:25:00,237.15,237.21,236.88,237.12,35186.0,225.1397,225.1967,224.8834,225.1113,35186.0
2022-01-13 13:30:00,237.01,237.07,236.88,236.93,9351.0,225.0068,225.0638,224.8834,224.9309,9351.0
2022-01-13 13:35:00,236.95,237.05,236.75,236.99,26607.0,224.9499,225.0448,224.76,224.9879,26607.0
2022-01-13 13:40:00,236.96,236.96,236.8,236.83,18033.0,224.9594,224.9594,224.8075,224.836,18033.0
2022-01-13 13:45:00,236.87,237.05,236.85,237.02,14048.0,224.8739,225.0448,224.8549,225.0163,14048.0
2022-01-13 13:50:00,236.98,237.03,236.9,237.03,10034.0,224.9784,225.0258,224.9024,225.0258,10034.0
2022-01-13 13:55:00,237.04,237.2,237.0,237.19,28117.0,225.0353,225.1872,224.9973,225.1777,28117.0
2022-01-13 14:00:00,237.18,237.48,237.1,237.38,28878.0,225.1682,225.453,225.0923,225.3581,28878.0
2022-01-13 14:05:00,237.4,237.4,237.2,237.32,13691.0,225.3771,225.3771,225.1872,225.3011,13691.0
2022-01-13 14:10:00,237.3,237.31,237.05,237.05,15781.0,225.2822,225.2916,225.0448,225.0448,15781.0
2022-01-13 14:15:00,237.15,237.15,236.62,236.76,16136.0,225.1397,225.1397,224.6366,224.7695,16136.0
2022-01-13 14:20:00,236.77,236.87,236.66,236.79,29767.0,224.779,224.8739,224.6746,224.798,29767.0
2022-01-13 14:25:00,236.8,236.81,236.6,236.61,26881.0,224.8075,224.817,224.6176,224.6271,26881.0
2022-01-13 14:30:00,236.56,236.65,236.35,236.63,55710.0,224.5796,224.6651,224.3803,224.6461,55710.0
2022-01-13 14:35:00,236.61,236.67,236.27,236.28,16050.0,224.6271,224.6841,224.3043,224.3138,16050.0
2022-01-13 14:40:00,236.29,236.51,236.27,236.45,37895.0,224.3233,224.5322,224.3043,224.4752,37895.0
2022-01-13 14:45:00,236.41,236.54,236.24,236.25,18688.0,224.4372,224.5606,224.2758,224.2853,18688.0
2022-01-13 14:50:00,236.24,236.5,236.2,236.45,35621.0,224.2758,224.5227,224.2379,224.4752,35621.0
2022-01-13 14:55:00,236.45,236.64,236.44,236.56,85750.0,224.4752,224.6556,224.4657,224.5796,85750.0
2022-01-13 15:00:00,236.58,236.58,235.91,235.97,84911.0,224.5986,224.5986,223.9625,224.0195,84911.0
2022-01-13 15:05:00,236.06,236.18,235.88,235.88,64864.0,224.105,224.2189,223.9341,223.9341,64864.0
2022-01-13 15:10:00,235.88,235.91,235.6,235.74,90183.0,223.9341,223.9625,223.6682,223.8012,90183.0
2022-01-13 15:15:00,235.74,236.0,235.62,235.89,82653.0,223.8012,224.048,223.6872,223.9436,82653.0
2022-01-13 15:20:00,235.9,235.97,235.6,235.68,27164.0,223.9531,224.0195,223.6682,223.7442,27164.0
2022-01-13 15:25:00,235.66,235.89,235.61,235.89,41895.0,223.7252,223.9436,223.6777,223.9436,41895.0
2022-01-13 15:30:00,235.89,236.05,235.77,235.87,44473.0,223.9436,224.0955,223.8296,223.9246,44473.0
2022-01-13 15:35:00,235.86,235.89,235.3,235.34,34149.0,223.9151,223.9436,223.3834,223.4214,34149.0
2022-01-13 15:40:00,235.36,235.52,235.32,235.33,53406.0,223.4404,223.5923,223.4024,223.4119,53406.0
2022-01-13 15:45:00,235.34,235.38,234.94,235.01,83595.0,223.4214,223.4594,223.0417,223.1081,83595.0
2022-01-13 15:50:00,235.0,235.0,234.57,234.69,117637.0,223.0986,223.0986,222.6904,222.8043,117637.0
2022-01-13 15:55:00,234.63,235.07,234.48,234.96,121785.0,222.7474,223.1651,222.605,223.0607,121785.0
2022-01-14 09:30:00,233.5,233.5,233.02,233.22,168235.0,221.6746,221.6746,221.2189,221.4088,168235.0
2022-01-14 09:35:00,233.17,234.3,233.04,234.06,54668.0,221.3613,222.4341,221.2379,222.2062,54668.0
2022-01-14 09:40:00,234.02,234.39,233.82,234.14,27536.0,222.1683,222.5195,221.9784,222.2822,27536.0
2022-01-14 09:45:00,234.05,234.63,234.0,234.03,38357.0,222.1967,222.7474,222.1493,222.1778,38357.0
2022-01-14 09:50:00,234.04,234.51,233.95,234.42,25965.0,222.1873,222.6334,222.1018,222.548,25965.0
2022-01-14 09:55:00,234.5,234.98,234.5,234.88,23864.0,222.624,223.0796,222.624,222.9847,23864.0
2022-01-14 10:00:00,234.92,234.95,234.01,234.25,62361.0,223.0227,223.0512,222.1588,222.3866,62361.0
2022-01-14 10:05:00,234.39,234.77,234.38,234.54,29602.0,222.5195,222.8803,222.51,222.6619,29602.0
2022-01-14 10:10:00,234.52,234.86,234.23,234.31,46376.0,222.6429,222.9657,222.3676,222.4436,46376.0
2022-01-14 10:15:00,234.33,235.09,234.32,235.04,33724.0,222.4626,223.1841,222.4531,223.1366,33724.0
2022-01-14 10:20:00,235.03,235.04,234.2,234.21,26945.0,223.1271,223.1366,222.3391,222.3486,26945.0
2022-01-14 10:25:00,234.15,234.32,233.93,234.11,47319.0,222.2917,222.4531,222.0828,222.2537,47319.0
2022-01-14 10:30:00,234.1,234.21,233.75,234.18,28225.0,222.2442,222.3486,221.9119,222.3202,28225.0
2022-01-14 10:35:00,234.15,234.2,233.6,233.84,41621.0,222.2917,222.3391,221.7695,221.9974,41621.0
2022-01-14 10:40:00,233.85,233.86,233.52,233.61,35919.0,222.0069,222.0164,221.6936,221.779,35919.0
2022-01-14 10:45:00,233.61,233.99,233.49,233.83,48380.0,221.779,222.1398,221.6651,221.9879,48380.0
2022-01-14 10:50:00,233.87,233.94,233.41,233.66,43178.0,222.0259,222.0923,221.5892,221.8265,43178.0
2022-01-14 10:55:00,233.62,233.83,233.49,233.8,29737.0,221.7885,221.9879,221.6651,221.9594,29737.0
2022-01-14 11:00:00,233.8,234.14,233.33,233.48,24455.0,221.9594,222.2822,221.5132,221.6556,24455.0
2022-01-14 11:05:00,233.5,233.5,233.07,233.08,34140.0,221.6746,221.6746,221.2664,221.2759,34140.0
2022-01-14 11:10:00,233.15,233.24,232.95,233.02,52940.0,221.3423,221.4278,221.1525,221.2189,52940.0
2022-01-14 11:15:00,233.0,233.1,232.78,232.9,35613.0,221.1999,221.2949,220.9911,221.105,35613.0
2022-01-14 11:20:00,232.92,233.16,232.84,233.13,57587.0,221.124,221.3518,221.048,221.3233,57587.0
2022-01-14 11:25:00,233.15,233.51,233.06,233.17,32985.0,221.3423,221.6841,221.2569,221.3613,32985.0
2022-01-14 11:30:00,233.19,233.52,233.0,233.36,28727.0,221.3803,221.6936,221.1999,221.5417,28727.0
2022-01-14 11:35:00,233.36,233.66,233.35,233.56,23684.0,221.5417,221.8265,221.5322,221.7316,23684.0
2022-01-14 11:40:00,233.58,233.9,233.49,233.72,41092.0,221.7505,222.0543,221.6651,221.8835,41092.0
2022-01-14 11:45:00,233.8,234.11,233.73,233.99,21517.0,221.9594,222.2537,221.893,222.1398,21517.0
2022-01-14 11:50:00,234.02,234.11,233.86,233.95,20167.0,222.1683,222.2537,222.0164,222.1018,20167.0
2022-01-14 11:55:00,233.97,234.05,233.82,233.87,27042.0,222.1208,222.1967,221.9784,222.0259,27042.0
2022-01-14 12:00:00,233.85,233.94,233.59,233.61,22793.0,222.0069,222.0923,221.76,221.779,22793.0
2022-01-14 12:05:00,233.59,233.87,233.59,233.87,17427.0,221.76,222.0259,221.76,222.0259,17427.0
2022-01-14 12:10:00,233.8,233.99,233.56,233.63,21135.0,221.9594,222.1398,221.7316,221.798,21135.0
2022-01-14 12:15:00,233.65,233.79,233.6,233.69,19848.0,221.817,221.9499,221.7695,221.855,19848.0
2022-01-14 12:20:00,233.68,233.69,233.36,233.41,29933.0,221.8455,221.855,221.5417,221.5892,29933.0
2022-01-14 12:25:00,233.34,233.6,233.33,233.57,10344.0,221.5227,221.7695,221.5132,221.7411,10344.0
2022-01-14 12:30:00,233.65,233.66,233.46,233.6,27695.0,221.817,221.8265,221.6366,221.7695,27695.0
2022-01-14 12:35:00,233.67,233.82,233.54,233.59,11653.0,221.836,221.9784,221.7126,221.76,11653.0
2022-01-14 12:40:00,233.56,233.56,233.31,233.37,24424.0,221.7316,221.7316,221.4942,221.5512,24424.0
2022-01-14 12:45:00,233.37,233.38,232.88,232.98,38273.0,221.5512,221.5607,221.086,221.1809,38273.0
2022-01-14 12:50:00,232.98,233.04,232.79,232.85,23385.0,221.1809,221.2379,221.0006,221.0575,23385.0
2022-01-14 12:55:00,232.87,232.88,232.65,232.7,40990.0,221.0765,221.086,220.8676,220.9151,40990.0
2022-01-14 13:00:00,232.69,232.92,232.58,232.88,32842.0,220.9056,221.124,220.8012,221.086,32842.0
2022-01-14 13:05:00,232.83,232.91,232.62,232.67,22299.0,221.0385,221.1145,220.8392,220.8866,22299.0
2022-01-14 13:10:00,232.63,232.85,232.47,232.82,31668.0,220.8487,221.0575,220.6968,221.029,31668.0
2022-01-14 13:15:00,232.79,232.91,232.69,232.79,17569.0,221.0006,221.1145,220.9056,221.0006,17569.0
2022-01-14 13:20:00,232.72,232.73,232.31,232.36,37119.0,220.9341,220.9436,220.5449,220.5923,37119.0
2022-01-14 13:25:00,232.37,232.59,232.35,232.59,21120.0,220.6018,220.8107,220.5828,220.8107,21120.0
2022-01-14 13:30:00,232.55,232.76,232.38,232.42,35420.0,220.7727,220.9721,220.6113,220.6493,35420.0
2022-01-14 13:35:00,232.43,232.61,232.38,232.55,22795.0,220.6588,220.8297,220.6113,220.7727,22795.0
2022-01-14 13:40:00,232.54,233.0,232.5,232.98,38250.0,220.7632,221.1999,220.7252,221.1809,38250.0
2022-01-14 13:45:00,232.95,232.99,232.75,232.9,31053.0,221.1525,221.1904,220.9626,221.105,31053.0
2022-01-14 13:50:00,232.88,233.2,232.87,233.14,37228.0,221.086,221.3898,221.0765,221.3328,37228.0
2022-01-14 13:55:00,233.17,233.54,233.09,233.44,34036.0,221.3613,221.7126,221.2854,221.6176,34036.0
2022-01-14 14:00:00,233.41,233.76,233.41,233.51,32546.0,221.5892,221.9214,221.5892,221.6841,32546.0
2022-01-14 14:05:00,233.55,233.56,233.3,233.43,26375.0,221.7221,221.7316,221.4847,221.6081,26375.0
2022-01-14 14:10:00,233.42,233.47,233.21,233.47,42555.0,221.5987,221.6461,221.3993,221.6461,42555.0
2022-01-14 14:15:00,233.49,233.61,233.34,233.53,18454.0,221.6651,221.779,221.5227,221.7031,18454.0
2022-01-14 14:20:00,233.53,233.66,233.43,233.66,17806.0,221.7031,221.8265,221.6081,221.8265,17806.0
2022-01-14 14:25:00,233.67,233.71,233.18,233.18,18259.0,221.836,221.874,221.3708,221.3708,18259.0
2022-01-14 14:30:00,233.17,233.75,233.15,233.73,36854.0,221.3613,221.9119,221.3423,221.893,36854.0
2022-01-14 14:35:00,233.72,234.02,233.71,233.84,35147.0,221.8835,222.1683,221.874,221.9974,35147.0
2022-01-14 14:40:00,233.86,233.87,233.54,233.54,80183.0,222.0164,222.0259,221.7126,221.7126,80183.0
2022-01-14 14:45:00,233.56,233.89,233.52,233.79,31091.0,221.7316,222.0448,221.6936,221.9499,31091.0
2022-01-14 14:50:00,233.78,234.01,233.78,233.83,38900.0,221.9404,222.1588,221.9404,221.9879,38900.0
2022-01-14 14:55:00,233.86,233.96,233.67,233.69,30649.0,222.0164,222.1113,221.836,221.855,30649.0
2022-01-14 15:00:00,233.7,234.17,233.7,234.15,23062.0,221.8645,222.3107,221.8645,222.2917,23062.0
2022-01-14 15:05:00,234.12,234.2,233.74,233.75,17997.0,222.2632,222.3391,221.9024,221.9119,17997.0
2022-01-14 15:10:00,233.79,234.05,233.73,233.96,22810.0,221.9499,222.1967,221.893,222.1113,22810.0
2022-01-14 15:15:00,233.91,234.51,233.85,234.39,34692.0,222.0638,222.6334,222.0069,222.5195,34692.0
2022-01-14 15:20:00,234.4,234.7,234.38,234.65,43484.0,222.529,222.8138,222.51,222.7664,43484.0
2022-01-14 15:25:00,234.59,234.66,234.39,234.42,19610.0,222.7094,222.7759,222.5195,222.548,19610.0
2022-01-14 15:30:00,234.49,234.76,234.46,234.68,81278.0,222.6145,222.8708,222.586,222.7948,81278.0
2022-01-14 15:35:00,234.68,234.87,234.6,234.77,57504.0,222.7948,222.9752,222.7189,222.8803,57504.0
2022-01-14 15:40:00,234.76,234.91,234.65,234.88,42171.0,222.8708,223.0132,222.7664,222.9847,42171.0
2022-01-14 15:45:00,234.89,235.04,234.53,234.74,61350.0,222.9942,223.1366,222.6524,222.8518,61350.0
2022-01-14 15:50:00,234.77,235.13,234.74,235.04,51460.0,222.8803,223.222,222.8518,223.1366,51460.0
2022-01-14 15:55:00,234.92,235.11,234.76,235.01,69294.0,223.0227,223.2031,222.8708,223.1081,69294.0
2022-01-18 09:30:00,232.5,232.7,231.81,231.83,402753.0,220.7252,220.9151,220.0702,220.0892,402753.0
2022-01-18 09:35:00,231.8,231.89,231.3,231.6,81122.0,220.0607,220.1461,219.586,219.8708,81122.0
2022-01-18 09:40:00,231.6,232.22,231.27,231.91,93320.0,219.8708,220.4594,219.5575,220.1651,93320.0
2022-01-18 09:45:00,232.03,232.03,231.44,231.56,50105.0,220.279,220.279,219.7189,219.8328,50105.0
2022-01-18 09:50:00,231.55,231.7,231.23,231.61,62516.0,219.8234,219.9658,219.5196,219.8803,62516.0
2022-01-18 09:55:00,231.58,231.76,231.19,231.68,54985.0,219.8518,220.0227,219.4816,219.9468,54985.0
2022-01-18 10:00:00,231.68,231.71,231.31,231.51,69977.0,219.9468,219.9753,219.5955,219.7854,69977.0
2022-01-18 10:05:00,231.5,232.23,231.5,232.19,108037.0,219.7759,220.4689,219.7759,220.4309,108037.0
2022-01-18 10:10:00,232.2,232.47,231.92,231.92,98586.0,220.4404,220.6968,220.1746,220.1746,98586.0
2022-01-18 10:15:00,231.88,232.31,231.82,231.9,160837.0,220.1366,220.5449,220.0797,220.1556,160837.0
2022-01-18 10:20:00,231.88,232.11,231.67,232.07,94414.0,220.1366,220.355,219.9373,220.317,94414.0
2022-01-18 10:25:00,232.11,232.25,231.88,232.23,107138.0,220.355,220.4879,220.1366,220.4689,107138.0
2022-01-18 10:30:00,232.18,232.2,231.75,231.81,64702.0,220.4214,220.4404,220.0132,220.0702,64702.0
2022-01-18 10:35:00,231.78,231.85,231.41,231.53,109083.0,220.0417,220.1082,219.6904,219.8044,109083.0
2022-01-18 10:40:00,231.46,231.93,231.41,231.88,30496.0,219.7379,220.1841,219.6904,220.1366,30496.0
2022-01-18 10:45:00,231.96,232.0,231.55,231.67,75316.0,220.2126,220.2506,219.8234,219.9373,75316.0
2022-01-18 10:50:00,231.61,231.7,231.33,231.33,73821.0,219.8803,219.9658,219.6145,219.6145,73821.0
2022-01-18 10:55:00,231.32,231.44,231.18,231.34,33790.0,219.605,219.7189,219.4721,219.624,33790.0
2022-01-18 11:00:00,231.33,231.46,231.16,231.37,45219.0,219.6145,219.7379,219.4531,219.6525,45219.0
2022-01-18 11:05:00,231.39,231.48,230.91,231.1,117126.0,219.6715,219.7569,219.2158,219.3961,117126.0
2022-01-18 11:10:00,231.1,231.27,231.02,231.23,36899.0,219.3961,219.5575,219.3202,219.5196,36899.0
2022-01-18 11:15:00,231.23,231.49,231.23,231.42,33065.0,219.5196,219.7664,219.5196,219.6999,33065.0
2022-01-18 11:20:00,231.38,231.43,231.25,231.29,35445.0,219.662,219.7094,219.5385,219.5765,35445.0
2022-01-18 11:25:00,231.27,231.32,231.11,231.17,47295.0,219.5575,219.605,219.4056,219.4626,47295.0
2022-01-18 11:30:00,231.15,231.15,230.7,230.79,69699.0,219.4436,219.4436,219.0164,219.1018,69699.0
2022-01-18 11:35:00,230.81,231.41,230.75,231.39,66113.0,219.1208,219.6904,219.0639,219.6715,66113.0
2022-01-18 11:40:00,231.39,231.56,231.3,231.39,24887.0,219.6715,219.8328,219.586,219.6715,24887.0
2022-01-18 11:45:00,231.45,231.63,231.39,231.61,25438.0,219.7284,219.8993,219.6715,219.8803,25438.0
2022-01-18 11:50:00,231.61,231.82,231.57,231.58,60894.0,219.8803,220.0797,219.8423,219.8518,60894.0
2022-01-18 11:55:00,231.56,231.64,231.46,231.52,56340.0,219.8328,219.9088,219.7379,219.7949,56340.0
2022-01-18 12:00:00,231.53,231.62,230.96,230.98,42036.0,219.8044,219.8898,219.2632,219.2822,42036.0
2022-01-18 12:05:00,230.99,231.02,230.81,230.99,39203.0,219.2917,219.3202,219.1208,219.2917,39203.0
2022-01-18 12:10:00,231.0,231.2,230.92,231.17,32400.0,219.3012,219.4911,219.2253,219.4626,32400.0
2022-01-18 12:15:00,231.14,231.36,230.97,231.28,28033.0,219.4341,219.643,219.2727,219.567,28033.0
2022-01-18 12:20:00,231.26,231.3,230.87,230.89,23277.0,219.548,219.586,219.1778,219.1968,23277.0
2022-01-18 12:25:00,230.93,230.97,230.8,230.92,35699.0,219.2348,219.2727,219.1113,219.2253,35699.0
2022-01-18 12:30:00,230.91,231.02,230.65,230.98,48842.0,219.2158,219.3202,218.9689,219.2822,48842.0
2022-01-18 12:35:00,230.98,231.01,230.72,230.82,41039.0,219.2822,219.3107,219.0354,219.1303,41039.0
2022-01-18 12:40:00,230.8,230.95,230.75,230.75,27082.0,219.1113,219.2537,219.0639,219.0639,27082.0
2022-01-18 12:45:00,230.76,230.85,230.42,230.44,52243.0,219.0734,219.1588,218.7506,218.7696,52243.0
2022-01-18 12:50:00,230.45,230.64,230.37,230.4,53127.0,218.7791,218.9594,218.7031,218.7316,53127.0
2022-01-18 12:55:00,230.44,230.53,230.27,230.3,39319.0,218.7696,218.855,218.6082,218.6367,39319.0
2022-01-18 13:00:00,230.3,230.36,230.12,230.26,44573.0,218.6367,218.6936,218.4658,218.5987,44573.0
2022-01-18 13:05:00,230.23,230.37,230.11,230.34,61286.0,218.5702,218.7031,218.4563,218.6746,61286.0
2022-01-18 13:10:00,230.27,230.54,230.27,230.52,32945.0,218.6082,218.8645,218.6082,218.8455,32945.0
2022-01-18 13:15:00,230.51,230.69,230.39,230.58,52226.0,218.836,219.0069,218.7221,218.9025,52226.0
2022-01-18 13:20:00,230.57,230.57,230.18,230.26,26581.0,218.893,218.893,218.5227,218.5987,26581.0
2022-01-18 13:25:00,230.27,230.35,230.13,230.34,29300.0,218.6082,218.6841,218.4753,218.6746,29300.0
2022-01-18 13:30:00,230.33,230.45,230.23,230.41,23554.0,218.6651,218.7791,218.5702,218.7411,23554.0
2022-01-18 13:35:00,230.43,230.68,230.36,230.65,22721.0,218.7601,218.9974,218.6936,218.9689,22721.0
2022-01-18 13:40:00,230.62,230.88,230.56,230.85,23358.0,218.9405,219.1873,218.8835,219.1588,23358.0
2022-01-18 13:45:00,230.81,230.96,230.58,230.62,34118.0,219.1208,219.2632,218.9025,218.9405,34118.0
2022-01-18 13:50:00,230.65,230.86,230.56,230.63,35491.0,218.9689,219.1683,218.8835,218.9499,35491.0
2022-01-18 13:55:00,230.67,231.02,230.63,230.91,27122.0,218.9879,219.3202,218.9499,219.2158,27122.0
2022-01-18 14:00:00,230.94,231.13,230.91,231.01,30480.0,219.2442,219.4246,219.2158,219.3107,30480.0
2022-01-18 14:05:00,230.99,231.18,230.99,231.06,52173.0,219.2917,219.4721,219.2917,219.3582,52173.0
2022-01-18 14:10:00,231.09,231.19,230.95,230.97,55000.0,219.3867,219.4816,219.2537,219.2727,55000.0
2022-01-18 14:15:00,230.95,231.2,230.95,231.2,36049.0,219.2537,219.4911,219.2537,219.4911,36049.0
2022-01-18 14:20:00,231.2,231.2,230.86,230.9,27342.0,219.4911,219.4911,219.1683,219.2063,27342.0
2022-01-18 14:25:00,230.9,231.04,230.75,230.98,35172.0,219.2063,219.3392,219.0639,219.2822,35172.0
2022-01-18 14:30:00,230.96,231.43,230.93,231.31,36541.0,219.2632,219.7094,219.2348,219.5955,36541.0
2022-01-18 14:35:00,231.29,231.52,231.27,231.43,48884.0,219.5765,219.7949,219.5575,219.7094,48884.0
2022-01-18 14:40:00,231.44,231.5,231.29,231.31,22120.0,219.7189,219.7759,219.5765,219.5955,22120.0
2022-01-18 14:45:00,231.31,231.65,231.29,231.63,32460.0,219.5955,219.9183,219.5765,219.8993,32460.0
2022-01-18 14:50:00,231.65,231.89,231.6,231.85,32517.0,219.9183,220.1461,219.8708,220.1082,32517.0
2022-01-18 14:55:00,231.83,231.9,231.65,231.66,80737.0,220.0892,220.1556,219.9183,219.9278,80737.0
2022-01-18 15:00:00,231.69,231.76,231.3,231.32,34034.0,219.9563,220.0227,219.586,219.605,34034.0
2022-01-18 15:05:00,231.41,231.46,231.24,231.29,22345.0,219.6904,219.7379,219.5291,219.5765,22345.0
2022-01-18 15:10:00,231.23,231.44,231.23,231.25,16251.0,219.5196,219.7189,219.5196,219.5385,16251.0
2022-01-18 15:15:00,231.2,231.2,230.57,230.7,75751.0,219.4911,219.4911,218.893,219.0164,75751.0
2022-01-18 15:20:00,230.68,230.97,230.65,230.95,37614.0,218.9974,219.2727,218.9689,219.2537,37614.0
2022-01-18 15:25:00,230.91,230.98,230.75,230.88,51598.0,219.2158,219.2822,219.0639,219.1873,51598.0
2022-01-18 15:30:00,230.82,230.93,230.67,230.71,67140.0,219.1303,219.2348,218.9879,219.0259,67140.0
2022-01-18 15:35:00,230.71,230.74,230.51,230.63,71253.0,219.0259,219.0544,218.836,218.9499,71253.0
2022-01-18 15:40:00,230.63,230.66,230.17,230.18,109940.0,218.9499,218.9784,218.5132,218.5227,109940.0
2022-01-18 15:45:00,230.18,230.56,230.15,230.56,127571.0,218.5227,218.8835,218.4943,218.8835,127571.0
2022-01-18 15:50:00,230.56,230.84,229.98,230.0,222762.0,218.8835,219.1493,218.3329,218.3519,222762.0
2022-01-18 15:55:00,230.01,230.53,229.94,230.45,110204.0,218.3613,218.855,218.2949,218.7791,110204.0
2022-01-19 09:30:00,231.22,231.7,231.16,231.26,210859.0,219.5101,219.9658,219.4531,219.548,210859.0
2022-01-19 09:35:00,231.24,232.16,231.19,231.99,73671.0,219.5291,220.4025,219.4816,220.2411,73671.0
2022-01-19 09:40:00,232.0,232.0,231.29,231.65,55314.0,220.2506,220.2506,219.5765,219.9183,55314.0
2022-01-19 09:45:00,231.68,232.01,231.41,231.55,60358.0,219.9468,220.2601,219.6904,219.8234,60358.0
2022-01-19 09:50:00,231.53,232.01,231.31,231.84,44144.0,219.8044,220.2601,219.5955,220.0987,44144.0
2022-01-19 09:55:00,231.9,232.08,231.78,232.0,49736.0,220.1556,220.3265,220.0417,220.2506,49736.0
2022-01-19 10:00:00,232.01,232.03,231.48,231.85,75632.0,220.2601,220.279,219.7569,220.1082,75632.0
2022-01-19 10:05:00,231.76,231.77,231.2,231.3,34025.0,220.0227,220.0322,219.4911,219.586,34025.0
2022-01-19 10:10:00,231.32,231.56,231.19,231.49,64863.0,219.605,219.8328,219.4816,219.7664,64863.0
2022-01-19 10:15:00,231.43,231.57,230.88,231.11,42126.0,219.7094,219.8423,219.1873,219.4056,42126.0
2022-01-19 10:20:00,231.09,231.15,230.66,230.66,41976.0,219.3867,219.4436,218.9784,218.9784,41976.0
2022-01-19 10:25:00,230.7,230.75,230.36,230.37,58562.0,219.0164,219.0639,218.6936,218.7031,58562.0
2022-01-19 10:30:00,230.39,230.53,230.16,230.2,48573.0,218.7221,218.855,218.5038,218.5417,48573.0
2022-01-19 10:35:00,230.14,230.3,229.96,230.02,88336.0,218.4848,218.6367,218.3139,218.3708,88336.0
2022-01-19 10:40:00,229.98,230.08,229.87,230.04,49975.0,218.3329,218.4278,218.2284,218.3898,49975.0
2022-01-19 10:45:00,230.02,230.14,229.76,229.81,72781.0,218.3708,218.4848,218.124,218.1715,72781.0
2022-01-19 10:50:00,229.81,230.31,229.81,230.15,58440.0,218.1715,218.6462,218.1715,218.4943,58440.0
2022-01-19 10:55:00,230.11,230.37,230.0,230.22,26805.0,218.4563,218.7031,218.3519,218.5607,26805.0
2022-01-19 11:00:00,230.17,230.45,230.12,230.2,27240.0,218.5132,218.7791,218.4658,218.5417,27240.0
2022-01-19 11:05:00,230.18,230.23,229.99,230.14,24007.0,218.5227,218.5702,218.3424,218.4848,24007.0
2022-01-19 11:10:00,230.12,230.12,229.61,229.64,72360.0,218.4658,218.4658,217.9816,218.0101,72360.0
2022-01-19 11:15:00,229.67,229.89,229.48,229.69,72116.0,218.0386,218.2474,217.8582,218.0576,72116.0
2022-01-19 11:20:00,229.65,229.78,229.38,229.42,55216.0,218.0196,218.143,217.7633,217.8012,55216.0
2022-01-19 11:25:00,229.43,229.95,229.34,229.8,47768.0,217.8107,218.3044,217.7253,218.162,47768.0
2022-01-19 11:30:00,229.88,230.18,229.51,229.58,31548.0,218.2379,218.5227,217.8867,217.9531,31548.0
2022-01-19 11:35:00,229.58,229.8,229.44,229.77,37483.0,217.9531,218.162,217.8202,218.1335,37483.0
2022-01-19 11:40:00,229.69,229.89,229.51,229.72,47030.0,218.0576,218.2474,217.8867,218.086,47030.0
2022-01-19 11:45:00,229.7,230.17,229.67,230.1,47939.0,218.067,218.5132,218.0386,218.4468,47939.0
2022-01-19 11:50:00,230.09,230.51,229.99,230.45,28239.0,218.4373,218.836,218.3424,218.7791,28239.0
2022-01-19 11:55:00,230.43,230.52,230.35,230.45,17448.0,218.7601,218.8455,218.6841,218.7791,17448.0
2022-01-19 12:00:00,230.49,230.71,230.42,230.59,23309.0,218.817,219.0259,218.7506,218.912,23309.0
2022-01-19 12:05:00,230.64,230.95,230.63,230.92,20400.0,218.9594,219.2537,218.9499,219.2253,20400.0
2022-01-19 12:10:00,230.93,231.26,230.92,231.17,27516.0,219.2348,219.548,219.2253,219.4626,27516.0
2022-01-19 12:15:00,231.17,231.18,230.94,230.98,18182.0,219.4626,219.4721,219.2442,219.2822,18182.0
2022-01-19 12:20:00,231.02,231.26,230.96,231.25,23560.0,219.3202,219.548,219.2632,219.5385,23560.0
2022-01-19 12:25:00,231.11,231.32,231.09,231.29,21722.0,219.4056,219.605,219.3867,219.5765,21722.0
2022-01-19 12:30:00,231.33,231.35,231.09,231.11,26274.0,219.6145,219.6335,219.3867,219.4056,26274.0
2022-01-19 12:35:00,231.12,231.2,230.89,230.91,27688.0,219.4151,219.4911,219.1968,219.2158,27688.0
2022-01-19 12:40:00,230.98,230.99,230.73,230.87,19719.0,219.2822,219.2917,219.0449,219.1778,19719.0
2022-01-19 12:45:00,230.75,231.24,230.75,231.14,14124.0,219.0639,219.5291,219.0639,219.4341,14124.0
2022-01-19 12:50:00,231.11,231.22,230.88,230.88,16286.0,219.4056,219.5101,219.1873,219.1873,16286.0
2022-01-19 12:55:00,230.9,231.32,230.88,231.28,20688.0,219.2063,219.605,219.1873,219.567,20688.0
2022-01-19 13:00:00,231.31,231.31,230.8,231.21,25231.0,219.5955,219.5955,219.1113,219.5006,25231.0
2022-01-19 13:05:00,231.1,231.18,231.0,231.05,13300.0,219.3961,219.4721,219.3012,219.3487,13300.0
2022-01-19 13:10:00,231.08,231.21,231.01,231.18,17568.0,219.3772,219.5006,219.3107,219.4721,17568.0
2022-01-19 13:15:00,231.21,231.24,231.03,231.09,20043.0,219.5006,219.5291,219.3297,219.3867,20043.0
2022-01-19 13:20:00,231.05,231.06,230.83,230.87,13450.0,219.3487,219.3582,219.1398,219.1778,13450.0
2022-01-19 13:25:00,230.9,231.01,230.6,230.64,14894.0,219.2063,219.3107,218.9215,218.9594,14894.0
2022-01-19 13:30:00,230.64,230.85,230.53,230.69,31800.0,218.9594,219.1588,218.855,219.0069,31800.0
2022-01-19 13:35:00,230.65,230.65,230.39,230.45,21319.0,218.9689,218.9689,218.7221,218.7791,21319.0
2022-01-19 13:40:00,230.42,230.53,230.38,230.53,14689.0,218.7506,218.855,218.7126,218.855,14689.0
2022-01-19 13:45:00,230.53,230.56,230.39,230.44,44252.0,218.855,218.8835,218.7221,218.7696,44252.0
2022-01-19 13:50:00,230.4,230.54,230.26,230.5,35270.0,218.7316,218.8645,218.5987,218.8265,35270.0
2022-01-19 13:55:00,230.49,230.68,230.39,230.46,16507.0,218.817,218.9974,218.7221,218.7886,16507.0
2022-01-19 14:00:00,230.37,230.56,230.25,230.33,35146.0,218.7031,218.8835,218.5892,218.6651,35146.0
2022-01-19 14:05:00,230.34,230.34,229.78,229.89,82206.0,218.6746,218.6746,218.143,218.2474,82206.0
2022-01-19 14:10:00,229.84,229.99,229.67,229.73,114140.0,218.2,218.3424,218.0386,218.0955,114140.0
2022-01-19 14:15:00,229.73,229.83,229.63,229.79,27629.0,218.0955,218.1905,218.0006,218.1525,27629.0
2022-01-19 14:20:00,229.79,229.79,229.46,229.61,41684.0,218.1525,218.1525,217.8392,217.9816,41684.0
2022-01-19 14:25:00,229.6,229.65,229.4,229.42,42693.0,217.9721,218.0196,217.7822,217.8012,42693.0
2022-01-19 14:30:00,229.41,229.57,229.3,229.51,113689.0,217.7917,217.9436,217.6873,217.8867,113689.0
2022-01-19 14:35:00,229.51,229.72,229.49,229.54,38556.0,217.8867,218.086,217.8677,217.9152,38556.0
2022-01-19 14:40:00,229.56,230.02,229.51,229.98,22545.0,217.9341,218.3708,217.8867,218.3329,22545.0
2022-01-19 14:45:00,229.99,229.99,229.57,229.65,17527.0,218.3424,218.3424,217.9436,218.0196,17527.0
2022-01-19 14:50:00,229.65,229.86,229.64,229.86,28736.0,218.0196,218.2189,218.0101,218.2189,28736.0
2022-01-19 14:55:00,229.88,230.15,229.8,229.86,20536.0,218.2379,218.4943,218.162,218.2189,20536.0
2022-01-19 15:00:00,229.86,229.94,229.59,229.65,17298.0,218.2189,218.2949,217.9626,218.0196,17298.0
2022-01-19 15:05:00,229.68,229.96,229.65,229.78,22866.0,218.0481,218.3139,218.0196,218.143,22866.0
2022-01-19 15:10:00,229.76,230.21,229.71,230.14,32012.0,218.124,218.5512,218.0765,218.4848,32012.0
2022-01-19 15:15:00,230.15,230.21,229.76,229.89,50268.0,218.4943,218.5512,218.124,218.2474,50268.0
2022-01-19 15:20:00,229.88,229.97,229.74,229.77,22082.0,218.2379,218.3234,218.105,218.1335,22082.0
2022-01-19 15:25:00,229.77,229.84,229.35,229.41,71083.0,218.1335,218.2,217.7348,217.7917,71083.0
2022-01-19 15:30:00,229.34,229.43,229.0,229.09,78372.0,217.7253,217.8107,217.4025,217.4879,78372.0
2022-01-19 15:35:00,229.09,229.18,228.93,228.94,99287.0,217.4879,217.5734,217.336,217.3455,99287.0
2022-01-19 15:40:00,228.92,229.24,228.9,229.13,54797.0,217.3265,217.6303,217.3076,217.5259,54797.0
2022-01-19 15:45:00,229.11,229.2,228.96,228.98,56195.0,217.5069,217.5924,217.3645,217.3835,56195.0
2022-01-19 15:50:00,228.98,228.98,228.32,228.36,66757.0,217.3835,217.3835,216.7569,216.7949,66757.0
2022-01-19 15:55:00,228.42,228.42,227.9,228.09,139876.0,216.8519,216.8519,216.3582,216.5386,139876.0
2022-01-20 09:30:00,229.13,229.82,229.1,229.63,154185.0,217.5259,218.181,217.4974,218.0006,154185.0
2022-01-20 09:35:00,229.59,229.59,229.21,229.38,60032.0,217.9626,217.9626,217.6019,217.7633,60032.0
2022-01-20 09:40:00,229.42,230.0,229.24,229.95,100218.0,217.8012,218.3519,217.6303,218.3044,100218.0
2022-01-20 09:45:00,230.0,230.1,229.76,230.06,63058.0,218.3519,218.4468,218.124,218.4088,63058.0
2022-01-20 09:50:00,230.05,230.49,229.88,230.33,57843.0,218.3993,218.817,218.2379,218.6651,57843.0
2022-01-20 09:55:00,230.32,230.79,230.22,230.65,37413.0,218.6556,219.1018,218.5607,218.9689,37413.0
2022-01-20 10:00:00,230.62,230.83,230.38,230.6,49623.0,218.9405,219.1398,218.7126,218.9215,49623.0
2022-01-20 10:05:00,230.62,230.85,230.43,230.65,103156.0,218.9405,219.1588,218.7601,218.9689,103156.0
2022-01-20 10:10:00,230.65,230.77,230.35,230.52,49891.0,218.9689,219.0829,218.6841,218.8455,49891.0
2022-01-20 10:15:00,230.57,230.65,230.13,230.15,54050.0,218.893,218.9689,218.4753,218.4943,54050.0
2022-01-20 10:20:00,230.18,230.56,230.14,230.56,32924.0,218.5227,218.8835,218.4848,218.8835,32924.0
2022-01-20 10:25:00,230.51,230.69,230.34,230.68,27781.0,218.836,219.0069,218.6746,218.9974,27781.0
2022-01-20 10:30:00,230.71,231.27,230.71,231.05,69099.0,219.0259,219.5575,219.0259,219.3487,69099.0
2022-01-20 10:35:00,231.07,231.2,230.99,231.11,27011.0,219.3677,219.4911,219.2917,219.4056,27011.0
2022-01-20 10:40:00,231.13,231.37,231.11,231.2,32234.0,219.4246,219.6525,219.4056,219.4911,32234.0
2022-01-20 10:45:00,231.24,231.52,231.17,231.52,40082.0,219.5291,219.7949,219.4626,219.7949,40082.0
2022-01-20 10:50:00,231.52,231.69,231.46,231.64,20775.0,219.7949,219.9563,219.7379,219.9088,20775.0
2022-01-20 10:55:00,231.62,231.62,231.45,231.59,20981.0,219.8898,219.8898,219.7284,219.8613,20981.0
2022-01-20 11:00:00,231.56,231.91,231.55,231.81,25962.0,219.8328,220.1651,219.8234,220.0702,25962.0
2022-01-20 11:05:00,231.8,231.8,231.63,231.67,16132.0,220.0607,220.0607,219.8993,219.9373,16132.0
2022-01-20 11:10:00,231.59,231.6,231.27,231.37,31853.0,219.8613,219.8708,219.5575,219.6525,31853.0
2022-01-20 11:15:00,231.35,231.45,231.23,231.36,44637.0,219.6335,219.7284,219.5196,219.643,44637.0
2022-01-20 11:20:00,231.36,231.36,231.04,231.11,42174.0,219.643,219.643,219.3392,219.4056,42174.0
2022-01-20 11:25:00,231.18,231.44,231.1,231.42,57219.0,219.4721,219.7189,219.3961,219.6999,57219.0
2022-01-20 11:30:00,231.42,231.53,231.39,231.47,34365.0,219.6999,219.8044,219.6715,219.7474,34365.0
2022-01-20 11:35:00,231.47,231.52,231.32,231.46,44515.0,219.7474,219.7949,219.605,219.7379,44515.0
2022-01-20 11:40:00,231.46,231.46,230.9,230.92,53033.0,219.7379,219.7379,219.2063,219.2253,53033.0
2022-01-20 11:45:00,230.89,231.22,230.89,231.18,22886.0,219.1968,219.5101,219.1968,219.4721,22886.0
2022-01-20 11:50:00,231.2,231.39,231.16,231.16,26696.0,219.4911,219.6715,219.4531,219.4531,26696.0
2022-01-20 11:55:00,231.11,231.41,231.11,231.21,20910.0,219.4056,219.6904,219.4056,219.5006,20910.0
2022-01-20 12:00:00,231.24,231.32,231.15,231.2,17665.0,219.5291,219.605,219.4436,219.4911,17665.0
2022-01-20 12:05:00,231.19,231.19,230.96,231.0,22265.0,219.4816,219.4816,219.2632,219.3012,22265.0
2022-01-20 12:10:00,230.97,231.12,230.91,231.09,14832.0,219.2727,219.4151,219.2158,219.3867,14832.0
2022-01-20 12:15:00,231.08,231.08,230.84,230.84,21316.0,219.3772,219.3772,219.1493,219.1493,21316.0
2022-01-20 12:20:00,230.83,231.0,230.79,230.98,28255.0,219.1398,219.3012,219.1018,219.2822,28255.0
2022-01-20 12:25:00,230.94,231.19,230.87,231.19,15602.0,219.2442,219.4816,219.1778,219.4816,15602.0
2022-01-20 12:30:00,231.15,231.31,231.15,231.31,16187.0,219.4436,219.5955,219.4436,219.5955,16187.0
2022-01-20 12:35:00,231.3,231.35,231.09,231.17,103411.0,219.586,219.6335,219.3867,219.4626,103411.0
2022-01-20 12:40:00,231.22,231.31,231.15,231.2,13677.0,219.5101,219.5955,219.4436,219.4911,13677.0
2022-01-20 12:45:00,231.2,231.2,230.98,231.02,15911.0,219.4911,219.4911,219.2822,219.3202,15911.0
2022-01-20 12:50:00,230.95,230.96,230.72,230.75,14716.0,219.2537,219.2632,219.0354,219.0639,14716.0
2022-01-20 12:55:00,230.73,230.78,230.59,230.72,14992.0,219.0449,219.0924,218.912,219.0354,14992.0
2022-01-20 13:00:00,230.68,230.71,230.29,230.33,44132.0,218.9974,219.0259,218.6272,218.6651,44132.0
2022-01-20 13:05:00,230.3,230.3,230.1,230.13,17669.0,218.6367,218.6367,218.4468,218.4753,17669.0
2022-01-20 13:10:00,230.13,230.42,230.12,230.36,14018.0,218.4753,218.7506,218.4658,218.6936,14018.0
2022-01-20 13:15:00,230.3,230.33,229.97,230.2,37036.0,218.6367,218.6651,218.3234,218.5417,37036.0
2022-01-20 13:20:00,230.23,230.34,230.14,230.21,22633.0,218.5702,218.6746,218.4848,218.5512,22633.0
2022-01-20 13:25:00,230.15,230.4,230.15,230.21,25284.0,218.4943,218.7316,218.4943,218.5512,25284.0
2022-01-20 13:30:00,230.2,230.24,229.97,230.05,16314.0,218.5417,218.5797,218.3234,218.3993,16314.0
2022-01-20 13:35:00,230.1,230.28,230.0,230.27,27466.0,218.4468,218.6177,218.3519,218.6082,27466.0
2022-01-20 13:40:00,230.23,230.37,230.19,230.2,21008.0,218.5702,218.7031,218.5322,218.5417,21008.0
2022-01-20 13:45:00,230.16,230.33,230.0,230.18,20661.0,218.5038,218.6651,218.3519,218.5227,20661.0
2022-01-20 13:50:00,230.17,230.33,230.15,230.25,18843.0,218.5132,218.6651,218.4943,218.5892,18843.0
2022-01-20 13:55:00,230.25,230.25,229.87,229.94,48241.0,218.5892,218.5892,218.2284,218.2949,48241.0
2022-01-20 14:00:00,229.97,230.61,229.95,230.61,26345.0,218.3234,218.931,218.3044,218.931,26345.0
2022-01-20 14:05:00,230.6,230.63,230.48,230.53,48445.0,218.9215,218.9499,218.8075,218.855,48445.0
2022-01-20 14:10:00,230.54,230.59,229.7,229.7,29263.0,218.8645,218.912,218.067,218.067,29263.0
2022-01-20 14:15:00,229.71,229.9,229.48,229.7,41757.0,218.0765,218.2569,217.8582,218.067,41757.0
2022-01-20 14:20:00,229.78,229.83,229.52,229.72,35625.0,218.143,218.1905,217.8962,218.086,35625.0
2022-01-20 14:25:00,229.73,229.76,229.43,229.45,15553.0,218.0955,218.124,217.8107,217.8297,15553.0
2022-01-20 14:30:00,229.44,229.45,229.14,229.28,23764.0,217.8202,217.8297,217.5354,217.6683,23764.0
2022-01-20 14:35:00,229.29,229.33,228.96,229.14,52795.0,217.6778,217.7158,217.3645,217.5354,52795.0
2022-01-20 14:40:00,229.13,229.13,228.89,228.95,44343.0,217.5259,217.5259,217.2981,217.355,44343.0
2022-01-20 14:45:00,228.94,229.1,228.73,229.05,60282.0,217.3455,217.4974,217.1462,217.45,60282.0
2022-01-20 14:50:00,228.97,229.13,228.86,229.0,19411.0,217.374,217.5259,217.2696,217.4025,19411.0
2022-01-20 14:55:00,228.98,229.09,228.79,228.84,21184.0,217.3835,217.4879,217.2031,217.2506,21184.0
2022-01-20 15:00:00,228.89,229.11,228.47,228.55,27540.0,217.2981,217.5069,216.8993,216.9753,27540.0
2022-01-20 15:05:00,228.62,228.64,228.01,228.08,145843.0,217.0417,217.0607,216.4626,216.5291,145843.0
2022-01-20 15:10:00,228.1,228.32,227.88,227.96,111367.0,216.5481,216.7569,216.3392,216.4152,111367.0
2022-01-20 15:15:00,227.93,228.22,227.83,228.19,260005.0,216.3867,216.662,216.2918,216.6335,260005.0
2022-01-20 15:20:00,228.16,228.16,227.58,227.6,50279.0,216.605,216.605,216.0544,216.0734,50279.0
2022-01-20 15:25:00,227.66,227.7,227.19,227.42,100776.0,216.1304,216.1683,215.6842,215.9025,100776.0
2022-01-20 15:30:00,227.42,227.47,227.08,227.21,44077.0,215.9025,215.95,215.5797,215.7032,44077.0
2022-01-20 15:35:00,227.18,227.18,226.47,226.77,103396.0,215.6747,215.6747,215.0006,215.2854,103396.0
2022-01-20 15:40:00,226.79,226.96,226.48,226.53,60444.0,215.3044,215.4658,215.0101,215.0576,60444.0
2022-01-20 15:45:00,226.5,226.61,226.0,226.01,80705.0,215.0291,215.1335,214.5544,214.5639,80705.0
2022-01-20 15:50:00,226.0,226.32,225.43,225.49,188542.0,214.5544,214.8582,214.0133,214.0703,188542.0
2022-01-20 15:55:00,225.5,225.64,225.14,225.36,236740.0,214.0798,214.2127,213.738,213.9468,236740.0
2022-01-21 09:30:00,224.62,225.3,224.29,225.2,357822.0,213.2443,213.8899,212.931,213.7949,357822.0
2022-01-21 09:35:00,225.1,225.29,224.43,224.57,96612.0,213.7,213.8804,213.0639,213.1969,96612.0
2022-01-21 09:40:00,224.49,224.55,223.64,223.68,126562.0,213.1209,213.1779,212.314,212.3519,126562.0
2022-01-21 09:45:00,223.68,224.78,223.56,224.43,123740.0,212.3519,213.3962,212.238,213.0639,123740.0
2022-01-21 09:50:00,224.41,224.58,223.65,223.68,82329.0,213.045,213.2063,212.3234,212.3519,82329.0
2022-01-21 09:55:00,223.64,223.93,223.36,223.73,85399.0,212.314,212.5893,212.0481,212.3994,85399.0
2022-01-21 10:00:00,223.73,224.05,223.06,223.22,101175.0,212.3994,212.7032,211.7633,211.9152,101175.0
2022-01-21 10:05:00,223.17,223.8,223.12,223.28,94984.0,211.8678,212.4658,211.8203,211.9722,94984.0
2022-01-21 10:10:00,223.27,223.27,222.54,222.68,202919.0,211.9627,211.9627,211.2697,211.4026,202919.0
2022-01-21 10:15:00,222.66,223.02,222.55,222.61,76622.0,211.3836,211.7253,211.2792,211.3361,76622.0
2022-01-21 10:20:00,222.62,222.88,222.0,222.73,186278.0,211.3456,211.5924,210.757,211.45,186278.0
2022-01-21 10:25:00,222.7,223.69,222.68,223.17,108961.0,211.4216,212.3614,211.4026,211.8678,108961.0
2022-01-21 10:30:00,223.22,224.58,223.01,224.43,88698.0,211.9152,213.2063,211.7159,213.0639,88698.0
2022-01-21 10:35:00,224.47,224.94,224.14,224.14,68691.0,213.1019,213.5481,212.7886,212.7886,68691.0
2022-01-21 10:40:00,224.19,224.31,223.77,224.31,53297.0,212.8361,212.95,212.4374,212.95,53297.0
2022-01-21 10:45:00,224.28,224.81,223.92,224.79,48314.0,212.9215,213.4247,212.5798,213.4057,48314.0
2022-01-21 10:50:00,224.79,225.58,224.79,225.34,216993.0,213.4057,214.1557,213.4057,213.9279,216993.0
2022-01-21 10:55:00,225.28,225.48,224.68,225.03,52829.0,213.8709,214.0608,213.3013,213.6336,52829.0
2022-01-21 11:00:00,225.07,225.11,224.56,224.76,35470.0,213.6715,213.7095,213.1874,213.3772,35470.0
2022-01-21 11:05:00,224.78,225.63,224.73,225.49,95861.0,213.3962,214.2032,213.3487,214.0703,95861.0
2022-01-21 11:10:00,225.5,225.54,224.88,224.97,81919.0,214.0798,214.1177,213.4912,213.5766,81919.0
2022-01-21 11:15:00,225.04,225.48,224.97,225.34,46616.0,213.643,214.0608,213.5766,213.9279,46616.0
2022-01-21 11:20:00,225.3,226.09,225.18,225.9,55699.0,213.8899,214.6399,213.776,214.4595,55699.0
2022-01-21 11:25:00,225.91,225.93,225.49,225.84,49699.0,214.469,214.488,214.0703,214.4025,49699.0
2022-01-21 11:30:00,225.7,225.72,225.07,225.53,43839.0,214.2696,214.2886,213.6715,214.1082,43839.0
2022-01-21 11:35:00,225.6,225.61,224.48,224.52,63256.0,214.1747,214.1842,213.1114,213.1494,63256.0
2022-01-21 11:40:00,224.53,224.64,224.33,224.54,64784.0,213.1589,213.2633,212.969,213.1684,64784.0
2022-01-21 11:45:00,224.59,224.64,223.86,224.12,62523.0,213.2158,213.2633,212.5228,212.7696,62523.0
2022-01-21 11:50:00,224.16,224.36,223.72,223.82,50925.0,212.8076,212.9975,212.3899,212.4848,50925.0
2022-01-21 11:55:00,223.81,224.28,223.8,224.21,45570.0,212.4753,212.9215,212.4658,212.8551,45570.0
2022-01-21 12:00:00,224.18,224.47,223.9,224.12,49576.0,212.8266,213.1019,212.5608,212.7696,49576.0
2022-01-21 12:05:00,224.14,224.52,224.04,224.07,53380.0,212.7886,213.1494,212.6937,212.7222,53380.0
2022-01-21 12:10:00,224.11,224.12,223.52,223.78,72453.0,212.7601,212.7696,212.2,212.4469,72453.0
2022-01-21 12:15:00,223.82,223.91,223.44,223.56,40464.0,212.4848,212.5703,212.1241,212.238,40464.0
2022-01-21 12:20:00,223.48,223.82,223.3,223.82,32515.0,212.1621,212.4848,211.9912,212.4848,32515.0
2022-01-21 12:25:00,223.77,224.11,223.66,223.74,58077.0,212.4374,212.7601,212.3329,212.4089,58077.0
2022-01-21 12:30:00,223.65,223.87,223.52,223.79,30579.0,212.3234,212.5323,212.2,212.4564,30579.0
2022-01-21 12:35:00,223.86,224.09,223.21,223.63,55822.0,212.5228,212.7412,211.9057,212.3045,55822.0
2022-01-21 12:40:00,223.58,223.84,223.42,223.47,30661.0,212.257,212.5038,212.1051,212.1526,30661.0
2022-01-21 12:45:00,223.48,223.81,223.07,223.11,37187.0,212.1621,212.4753,211.7728,211.8108,37187.0
2022-01-21 12:50:00,223.16,223.33,223.02,223.17,48812.0,211.8583,212.0197,211.7253,211.8678,48812.0
2022-01-21 12:55:00,223.14,223.54,222.96,223.37,49884.0,211.8393,212.219,211.6684,212.0576,49884.0
2022-01-21 13:00:00,223.34,223.64,223.14,223.22,46819.0,212.0291,212.314,211.8393,211.9152,46819.0
2022-01-21 13:05:00,223.3,223.5,223.18,223.29,33459.0,211.9912,212.181,211.8772,211.9817,33459.0
2022-01-21 13:10:00,223.34,224.02,223.34,223.88,72265.0,212.0291,212.6747,212.0291,212.5418,72265.0
2022-01-21 13:15:00,223.83,223.83,223.16,223.27,26131.0,212.4943,212.4943,211.8583,211.9627,26131.0
2022-01-21 13:20:00,223.23,223.25,222.7,222.79,42775.0,211.9247,211.9437,211.4216,211.507,42775.0
2022-01-21 13:25:00,222.71,223.09,222.63,222.86,48636.0,211.431,211.7918,211.3551,211.5735,48636.0
2022-01-21 13:30:00,222.85,223.28,222.74,223.13,42438.0,211.564,211.9722,211.4595,211.8298,42438.0
2022-01-21 13:35:00,223.11,223.64,222.97,223.4,58850.0,211.8108,212.314,211.6779,212.0861,58850.0
2022-01-21 13:40:00,223.39,223.76,223.33,223.54,94674.0,212.0766,212.4279,212.0197,212.219,94674.0
2022-01-21 13:45:00,223.58,223.67,223.12,223.47,32285.0,212.257,212.3424,211.8203,212.1526,32285.0
2022-01-21 13:50:00,223.42,223.81,223.29,223.5,51314.0,212.1051,212.4753,211.9817,212.181,51314.0
2022-01-21 13:55:00,223.52,223.58,222.83,223.03,54727.0,212.2,212.257,211.545,211.7348,54727.0
2022-01-21 14:00:00,223.08,223.28,222.95,223.22,53973.0,211.7823,211.9722,211.6589,211.9152,53973.0
2022-01-21 14:05:00,223.29,223.59,223.09,223.14,42011.0,211.9817,212.2665,211.7918,211.8393,42011.0
2022-01-21 14:10:00,223.17,223.34,223.05,223.11,59651.0,211.8678,212.0291,211.7538,211.8108,59651.0
2022-01-21 14:15:00,223.17,223.43,223.09,223.14,91920.0,211.8678,212.1146,211.7918,211.8393,91920.0
2022-01-21 14:20:00,223.14,223.42,222.9,223.38,82078.0,211.8393,212.1051,211.6114,212.0671,82078.0
2022-01-21 14:25:00,223.37,223.37,222.46,222.49,74876.0,212.0576,212.0576,211.1937,211.2222,74876.0
2022-01-21 14:30:00,222.5,222.65,222.37,222.53,64511.0,211.2317,211.3741,211.1083,211.2602,64511.0
2022-01-21 14:35:00,222.5,222.88,222.27,222.84,61986.0,211.2317,211.5924,211.0133,211.5545,61986.0
2022-01-21 14:40:00,222.84,223.02,222.6,222.67,36531.0,211.5545,211.7253,211.3266,211.3931,36531.0
2022-01-21 14:45:00,222.68,222.89,222.61,222.79,64899.0,211.4026,211.6019,211.3361,211.507,64899.0
2022-01-21 14:50:00,222.81,222.81,222.31,222.39,72825.0,211.526,211.526,211.0513,211.1273,72825.0
2022-01-21 14:55:00,222.42,222.46,221.76,221.82,167707.0,211.1557,211.1937,210.5292,210.5861,167707.0
2022-01-21 15:00:00,221.82,222.08,221.64,221.68,77936.0,210.5861,210.833,210.4152,210.4532,77936.0
2022-01-21 15:05:00,221.67,221.68,221.19,221.37,91090.0,210.4437,210.4532,209.988,210.1589,91090.0
2022-01-21 15:10:00,221.32,221.43,221.05,221.34,89445.0,210.1114,210.2159,209.8551,210.1304,89445.0
2022-01-21 15:15:00,221.3,222.03,221.09,221.73,90329.0,210.0925,210.7855,209.8931,210.5007,90329.0
2022-01-21 15:20:00,221.72,221.72,221.19,221.43,105178.0,210.4912,210.4912,209.988,210.2159,105178.0
2022-01-21 15:25:00,221.45,221.47,220.82,221.06,163528.0,210.2349,210.2538,209.6368,209.8646,163528.0
2022-01-21 15:30:00,221.05,221.71,221.02,221.41,120570.0,209.8551,210.4817,209.8266,210.1969,120570.0
2022-01-21 15:35:00,221.41,221.82,221.34,221.8,121087.0,210.1969,210.5861,210.1304,210.5671,121087.0
2022-01-21 15:40:00,221.82,222.52,221.82,221.9,196155.0,210.5861,211.2507,210.5861,210.6621,196155.0
2022-01-21 15:45:00,221.88,222.15,221.61,221.97,145553.0,210.6431,210.8994,210.3868,210.7285,145553.0
2022-01-21 15:50:00,221.94,221.94,220.97,221.04,196616.0,210.7,210.7,209.7792,209.8456,196616.0
2022-01-21 15:55:00,221.06,221.67,220.87,220.9,201727.0,209.8646,210.4437,209.6842,209.7127,201727.0
2022-01-24 09:30:00,217.99,217.99,216.76,217.47,781151.0,206.9501,206.9501,205.7824,206.4564,781151.0
2022-01-24 09:35:00,217.44,218.21,217.16,218.02,158811.0,206.4279,207.1589,206.1621,206.9786,158811.0
2022-01-24 09:40:00,218.0,218.36,216.75,216.87,179638.0,206.9596,207.3014,205.7729,205.8868,179638.0
2022-01-24 09:45:00,216.84,217.22,216.42,216.61,155757.0,205.8583,206.2191,205.4596,205.64,155757.0
2022-01-24 09:50:00,216.61,216.86,215.8,216.51,166615.0,205.64,205.8773,204.871,205.545,166615.0
2022-01-24 09:55:00,216.43,217.31,216.07,216.07,314201.0,205.4691,206.3045,205.1273,205.1273,314201.0
2022-01-24 10:00:00,216.11,216.81,215.6,215.63,171637.0,205.1653,205.8298,204.6811,204.7096,171637.0
2022-01-24 10:05:00,215.69,215.96,214.94,215.03,222159.0,204.7666,205.0229,204.0546,204.14,222159.0
2022-01-24 10:10:00,214.97,215.59,214.4,215.45,305836.0,204.083,204.6716,203.5419,204.5387,305836.0
2022-01-24 10:15:00,215.47,215.6,214.43,214.43,159297.0,204.5577,204.6811,203.5704,203.5704,159297.0
2022-01-24 10:20:00,214.51,215.91,214.47,215.89,174264.0,203.6463,204.9754,203.6084,204.9564,174264.0
2022-01-24 10:25:00,215.88,216.46,215.75,215.93,136721.0,204.9469,205.4976,204.8235,204.9944,136721.0
2022-01-24 10:30:00,215.94,216.69,215.91,216.34,137992.0,205.0039,205.7159,204.9754,205.3837,137992.0
2022-01-24 10:35:00,216.38,217.03,216.01,216.64,118902.0,205.4216,206.0387,205.0704,205.6685,118902.0
2022-01-24 10:40:00,216.55,217.06,216.25,217.03,71665.0,205.583,206.0672,205.2982,206.0387,71665.0
2022-01-24 10:45:00,217.05,217.08,215.53,215.83,114711.0,206.0577,206.0862,204.6147,204.8995,114711.0
2022-01-24 10:50:00,215.78,216.77,215.57,216.77,90230.0,204.852,205.7919,204.6526,205.7919,90230.0
2022-01-24 10:55:00,216.71,216.84,215.91,216.09,154445.0,205.7349,205.8583,204.9754,205.1463,154445.0
2022-01-24 11:00:00,216.07,216.09,215.56,215.66,174090.0,205.1273,205.1463,204.6432,204.7381,174090.0
2022-01-24 11:05:00,215.66,215.72,215.26,215.37,121513.0,204.7381,204.7951,204.3583,204.4628,121513.0
2022-01-24 11:10:00,215.35,215.55,214.93,215.09,142238.0,204.4438,204.6337,204.0451,204.197,142238.0
2022-01-24 11:15:00,215.02,215.45,214.83,215.19,155668.0,204.1305,204.5387,203.9501,204.2919,155668.0
2022-01-24 11:20:00,215.19,215.78,215.04,215.24,99280.0,204.2919,204.852,204.1495,204.3394,99280.0
2022-01-24 11:25:00,215.18,215.48,214.91,215.43,133931.0,204.2824,204.5672,204.0261,204.5197,133931.0
2022-01-24 11:30:00,215.46,215.61,215.07,215.27,75734.0,204.5482,204.6906,204.178,204.3678,75734.0
2022-01-24 11:35:00,215.26,215.43,214.47,214.66,245082.0,204.3583,204.5197,203.6084,203.7887,245082.0
2022-01-24 11:40:00,214.69,214.71,213.91,214.12,242416.0,203.8172,203.8362,203.0767,203.2761,242416.0
2022-01-24 11:45:00,214.15,214.33,213.12,213.12,205406.0,203.3046,203.4754,202.3267,202.3267,205406.0
2022-01-24 11:50:00,213.13,214.38,213.08,214.34,161485.0,202.3362,203.5229,202.2888,203.4849,161485.0
2022-01-24 11:55:00,214.37,214.67,214.14,214.62,82345.0,203.5134,203.7982,203.2951,203.7508,82345.0
2022-01-24 12:00:00,214.63,214.63,213.84,213.9,154751.0,203.7603,203.7603,203.0103,203.0672,154751.0
2022-01-24 12:05:00,213.94,214.15,213.34,213.43,87730.0,203.1052,203.3046,202.5356,202.621,87730.0
2022-01-24 12:10:00,213.49,213.71,212.75,213.01,186025.0,202.678,202.8868,201.9755,202.2223,186025.0
2022-01-24 12:15:00,213.0,213.01,212.21,212.6,121359.0,202.2128,202.2223,201.4628,201.8331,121359.0
2022-01-24 12:20:00,212.53,213.26,212.35,212.63,117507.0,201.7666,202.4596,201.5957,201.8615,117507.0
2022-01-24 12:25:00,212.65,213.29,212.1,213.03,172855.0,201.8805,202.4881,201.3584,202.2413,172855.0
2022-01-24 12:30:00,212.95,213.2,212.63,213.06,91706.0,202.1653,202.4027,201.8615,202.2698,91706.0
2022-01-24 12:35:00,213.08,213.08,212.39,212.81,112668.0,202.2888,202.2888,201.6337,202.0324,112668.0
2022-01-24 12:40:00,212.79,213.73,212.43,213.63,135134.0,202.0134,202.9058,201.6717,202.8109,135134.0
2022-01-24 12:45:00,213.62,214.0,213.44,213.86,109360.0,202.8014,203.1622,202.6305,203.0292,109360.0
2022-01-24 12:50:00,213.82,214.76,213.44,214.71,165151.0,202.9913,203.8837,202.6305,203.8362,165151.0
2022-01-24 12:55:00,214.65,215.02,214.43,214.56,197824.0,203.7792,204.1305,203.5704,203.6938,197824.0
2022-01-24 13:00:00,214.52,214.88,214.28,214.88,115815.0,203.6558,203.9976,203.428,203.9976,115815.0
2022-01-24 13:05:00,214.84,215.84,214.57,215.46,113920.0,203.9596,204.909,203.7033,204.5482,113920.0
2022-01-24 13:10:00,215.48,216.08,215.37,216.04,99537.0,204.5672,205.1368,204.4628,205.0988,99537.0
2022-01-24 13:15:00,216.03,216.68,215.92,216.58,242726.0,205.0894,205.7064,204.9849,205.6115,242726.0
2022-01-24 13:20:00,216.56,216.67,215.46,215.53,142290.0,205.5925,205.6969,204.5482,204.6147,142290.0
2022-01-24 13:25:00,215.48,215.94,215.09,215.21,133103.0,204.5672,205.0039,204.197,204.3109,133103.0
2022-01-24 13:30:00,215.18,216.37,215.14,216.34,132864.0,204.2824,205.4121,204.2444,205.3837,132864.0
2022-01-24 13:35:00,216.31,216.44,215.48,216.39,140902.0,205.3552,205.4786,204.5672,205.4311,140902.0
2022-01-24 13:40:00,216.34,216.43,215.68,215.89,104008.0,205.3837,205.4691,204.7571,204.9564,104008.0
2022-01-24 13:45:00,215.87,217.1,215.87,217.1,165464.0,204.9375,206.1052,204.9375,206.1052,165464.0
2022-01-24 13:50:00,217.11,217.47,216.91,217.37,132006.0,206.1147,206.4564,205.9248,206.3615,132006.0
2022-01-24 13:55:00,217.39,217.92,217.22,217.88,693552.0,206.3805,206.8836,206.2191,206.8457,693552.0
2022-01-24 14:00:00,217.92,218.81,217.84,218.13,180500.0,206.8836,207.7286,206.8077,207.083,180500.0
2022-01-24 14:05:00,218.1,218.7,218.1,218.51,135792.0,207.0545,207.6241,207.0545,207.4438,135792.0
2022-01-24 14:10:00,218.59,218.83,217.37,217.51,121313.0,207.5197,207.7475,206.3615,206.4944,121313.0
2022-01-24 14:15:00,217.65,217.83,217.07,217.17,138957.0,206.6273,206.7982,206.0767,206.1716,138957.0
2022-01-24 14:20:00,217.24,217.75,216.43,216.43,140969.0,206.2381,206.7222,205.4691,205.4691,140969.0
2022-01-24 14:25:00,216.42,216.91,216.33,216.6,115806.0,205.4596,205.9248,205.3742,205.6305,115806.0
2022-01-24 14:30:00,216.58,217.25,216.52,216.58,118560.0,205.6115,206.2476,205.5545,205.6115,118560.0
2022-01-24 14:35:00,216.66,216.71,215.68,215.95,123714.0,205.6874,205.7349,204.7571,205.0134,123714.0
2022-01-24 14:40:00,216.01,216.21,215.8,215.98,81846.0,205.0704,205.2602,204.871,205.0419,81846.0
2022-01-24 14:45:00,215.97,216.59,215.39,216.56,80495.0,205.0324,205.621,204.4818,205.5925,80495.0
2022-01-24 14:50:00,216.58,216.96,216.18,216.92,52338.0,205.6115,205.9723,205.2318,205.9343,52338.0
2022-01-24 14:55:00,216.86,217.63,216.55,217.53,71222.0,205.8773,206.6083,205.583,206.5134,71222.0
2022-01-24 15:00:00,217.53,218.22,217.48,217.74,62241.0,206.5134,207.1684,206.4659,206.7128,62241.0
2022-01-24 15:05:00,217.75,217.9,217.35,217.88,61033.0,206.7222,206.8646,206.3425,206.8457,61033.0
2022-01-24 15:10:00,217.9,218.68,217.86,218.63,98796.0,206.8646,207.6051,206.8267,207.5577,98796.0
2022-01-24 15:15:00,218.69,219.25,218.02,218.2,87103.0,207.6146,208.1463,206.9786,207.1495,87103.0
2022-01-24 15:20:00,218.3,219.21,218.28,218.89,123347.0,207.2444,208.1083,207.2254,207.8045,123347.0
2022-01-24 15:25:00,219.04,219.49,218.52,218.97,270963.0,207.9469,208.3741,207.4532,207.8805,270963.0
2022-01-24 15:30:00,219.01,220.62,218.6,220.54,353974.0,207.9184,209.4469,207.5292,209.3709,353974.0
2022-01-24 15:35:00,220.53,220.9,220.14,220.85,288009.0,209.3615,209.7127,208.9912,209.6652,288009.0
2022-01-24 15:40:00,220.81,220.97,219.77,220.08,667198.0,209.6273,209.7792,208.6399,208.9342,667198.0
2022-01-24 15:45:00,220.07,221.37,220.03,221.34,506081.0,208.9247,210.1589,208.8868,210.1304,506081.0
2022-01-24 15:50:00,221.39,222.48,221.39,222.01,781642.0,210.1779,211.2127,210.1779,210.7665,781642.0
2022-01-24 15:55:00,222.01,222.57,221.48,222.35,1240069.0,210.7665,211.2981,210.2633,211.0893,1240069.0
2022-01-25 09:30:00,219.1,219.14,218.2,218.62,289594.0,208.0039,208.0418,207.1495,207.5482,289594.0
2022-01-25 09:35:00,218.56,219.62,218.43,218.83,103135.0,207.4912,208.4975,207.3678,207.7475,103135.0
2022-01-25 09:40:00,218.81,219.35,218.1,218.3,64646.0,207.7286,208.2412,207.0545,207.2444,64646.0
2022-01-25 09:45:00,218.33,218.33,217.02,217.11,100867.0,207.2729,207.2729,206.0292,206.1147,100867.0
2022-01-25 09:50:00,217.09,217.46,216.24,216.24,94777.0,206.0957,206.4469,205.2887,205.2887,94777.0
2022-01-25 09:55:00,216.33,216.87,216.3,216.66,66448.0,205.3742,205.8868,205.3457,205.6874,66448.0
2022-01-25 10:00:00,216.66,217.03,215.78,215.92,138692.0,205.6874,206.0387,204.852,204.9849,138692.0
2022-01-25 10:05:00,215.93,216.43,215.64,216.34,107586.0,204.9944,205.4691,204.7191,205.3837,107586.0
2022-01-25 10:10:00,216.34,217.0,215.8,216.91,94713.0,205.3837,206.0102,204.871,205.9248,94713.0
2022-01-25 10:15:00,216.92,217.45,216.78,217.13,99188.0,205.9343,206.4374,205.8014,206.1336,99188.0
2022-01-25 10:20:00,217.04,217.19,216.6,216.85,54450.0,206.0482,206.1906,205.6305,205.8678,54450.0
2022-01-25 10:25:00,216.87,218.34,216.76,218.34,84490.0,205.8868,207.2824,205.7824,207.2824,84490.0
2022-01-25 10:30:00,218.37,218.37,217.99,218.19,38731.0,207.3108,207.3108,206.9501,207.14,38731.0
2022-01-25 10:35:00,218.19,218.55,217.3,217.78,82750.0,207.14,207.4817,206.295,206.7507,82750.0
2022-01-25 10:40:00,217.74,218.56,217.59,218.56,55104.0,206.7128,207.4912,206.5703,207.4912,55104.0
2022-01-25 10:45:00,218.53,218.97,218.21,218.87,51306.0,207.4627,207.8805,207.1589,207.7855,51306.0
2022-01-25 10:50:00,218.91,218.91,217.97,218.14,53258.0,207.8235,207.8235,206.9311,207.0925,53258.0
2022-01-25 10:55:00,218.14,218.26,217.37,217.51,66003.0,207.0925,207.2064,206.3615,206.4944,66003.0
2022-01-25 11:00:00,217.47,217.83,217.29,217.81,66482.0,206.4564,206.7982,206.2855,206.7792,66482.0
2022-01-25 11:05:00,217.71,218.07,217.01,217.28,53657.0,206.6843,207.026,206.0197,206.276,53657.0
2022-01-25 11:10:00,217.33,217.63,216.9,217.03,38366.0,206.3235,206.6083,205.9153,206.0387,38366.0
2022-01-25 11:15:00,217.09,218.02,216.89,217.99,36686.0,206.0957,206.9786,205.9058,206.9501,36686.0
2022-01-25 11:20:00,217.95,218.37,217.94,218.14,55054.0,206.9121,207.3108,206.9026,207.0925,55054.0
2022-01-25 11:25:00,218.1,218.46,217.74,218.01,51045.0,207.0545,207.3963,206.7128,206.9691,51045.0
2022-01-25 11:30:00,218.0,218.06,217.43,217.47,47632.0,206.9596,207.0165,206.4185,206.4564,47632.0
2022-01-25 11:35:00,217.37,217.58,216.54,216.77,61644.0,206.3615,206.5609,205.5735,205.7919,61644.0
2022-01-25 11:40:00,216.76,217.13,216.59,217.09,34962.0,205.7824,206.1336,205.621,206.0957,34962.0
2022-01-25 11:45:00,216.98,217.5,216.98,217.45,44791.0,205.9912,206.4849,205.9912,206.4374,44791.0
2022-01-25 11:50:00,217.44,217.97,217.3,217.91,90310.0,206.4279,206.9311,206.295,206.8741,90310.0
2022-01-25 11:55:00,217.86,217.9,216.84,216.87,78074.0,206.8267,206.8646,205.8583,205.8868,78074.0
2022-01-25 12:00:00,216.86,217.45,216.73,217.44,85520.0,205.8773,206.4374,205.7539,206.4279,85520.0
2022-01-25 12:05:00,217.49,218.0,217.45,217.7,41697.0,206.4754,206.9596,206.4374,206.6748,41697.0
2022-01-25 12:10:00,217.76,217.81,217.42,217.77,39069.0,206.7317,206.7792,206.409,206.7412,39069.0
2022-01-25 12:15:00,217.8,218.05,217.05,217.58,40254.0,206.7697,207.0071,206.0577,206.5609,40254.0
2022-01-25 12:20:00,217.43,218.24,217.43,218.03,32140.0,206.4185,207.1874,206.4185,206.9881,32140.0
2022-01-25 12:25:00,218.1,218.34,217.84,218.09,33257.0,207.0545,207.2824,206.8077,207.045,33257.0
2022-01-25 12:30:00,218.0,218.03,217.38,217.48,35471.0,206.9596,206.9881,206.371,206.4659,35471.0
2022-01-25 12:35:00,217.48,217.74,217.44,217.63,29905.0,206.4659,206.7128,206.4279,206.6083,29905.0
2022-01-25 12:40:00,217.56,217.75,217.14,217.75,19243.0,206.5419,206.7222,206.1431,206.7222,19243.0
2022-01-25 12:45:00,217.63,217.86,217.1,217.22,28594.0,206.6083,206.8267,206.1052,206.2191,28594.0
2022-01-25 12:50:00,217.25,217.44,217.02,217.28,35450.0,206.2476,206.4279,206.0292,206.276,35450.0
2022-01-25 12:55:00,217.27,217.69,216.92,217.69,44278.0,206.2666,206.6653,205.9343,206.6653,44278.0
2022-01-25 13:00:00,217.63,217.63,217.08,217.32,47702.0,206.6083,206.6083,206.0862,206.314,47702.0
2022-01-25 13:05:00,217.42,217.54,216.99,217.35,25040.0,206.409,206.5229,206.0007,206.3425,25040.0
2022-01-25 13:10:00,217.32,217.8,217.28,217.69,35392.0,206.314,206.7697,206.276,206.6653,35392.0
2022-01-25 13:15:00,217.7,218.0,217.57,217.95,24914.0,206.6748,206.9596,206.5514,206.9121,24914.0
2022-01-25 13:20:00,217.86,217.94,217.7,217.88,25978.0,206.8267,206.9026,206.6748,206.8457,25978.0
2022-01-25 13:25:00,217.8,218.76,217.69,218.71,45044.0,206.7697,207.6811,206.6653,207.6336,45044.0
2022-01-25 13:30:00,218.71,219.16,218.55,219.02,40693.0,207.6336,208.0608,207.4817,207.9279,40693.0
2022-01-25 13:35:00,219.08,219.23,218.75,219.21,38312.0,207.9849,208.1273,207.6716,208.1083,38312.0
2022-01-25 13:40:00,219.23,219.26,218.87,219.1,34048.0,208.1273,208.1558,207.7855,208.0039,34048.0
2022-01-25 13:45:00,219.24,219.67,218.94,219.58,69110.0,208.1368,208.545,207.852,208.4596,69110.0
2022-01-25 13:50:00,219.58,219.96,219.5,219.96,38522.0,208.4596,208.8203,208.3836,208.8203,38522.0
2022-01-25 13:55:00,219.92,220.16,219.68,220.14,49192.0,208.7823,209.0102,208.5545,208.9912,49192.0
2022-01-25 14:00:00,220.18,220.18,219.62,219.69,58539.0,209.0292,209.0292,208.4975,208.564,58539.0
2022-01-25 14:05:00,219.67,219.83,219.45,219.64,52738.0,208.545,208.6969,208.3361,208.5165,52738.0
2022-01-25 14:10:00,219.66,220.52,219.65,220.4,62337.0,208.5355,209.352,208.526,209.238,62337.0
2022-01-25 14:15:00,220.44,220.66,220.31,220.64,51338.0,209.276,209.4849,209.1526,209.4659,51338.0
2022-01-25 14:20:00,220.65,220.94,220.52,220.73,46308.0,209.4754,209.7507,209.352,209.5513,46308.0
2022-01-25 14:25:00,220.68,220.82,220.42,220.71,48936.0,209.5039,209.6368,209.257,209.5323,48936.0
2022-01-25 14:30:00,220.8,220.81,220.12,220.17,51667.0,209.6178,209.6273,208.9722,209.0197,51667.0
2022-01-25 14:35:00,220.19,220.67,220.19,220.67,33292.0,209.0387,209.4944,209.0387,209.4944,33292.0
2022-01-25 14:40:00,220.7,221.31,220.68,221.3,54590.0,209.5228,210.102,209.5039,210.0925,54590.0
2022-01-25 14:45:00,221.29,221.52,221.17,221.29,40160.0,210.083,210.3013,209.969,210.083,40160.0
2022-01-25 14:50:00,221.28,221.67,221.17,221.6,37616.0,210.0735,210.4437,209.969,210.3773,37616.0
2022-01-25 14:55:00,221.59,222.02,221.47,221.93,52010.0,210.3678,210.776,210.2538,210.6906,52010.0
2022-01-25 15:00:00,221.92,221.94,221.23,221.33,59784.0,210.6811,210.7,210.026,210.1209,59784.0
2022-01-25 15:05:00,221.29,221.34,220.69,220.84,64767.0,210.083,210.1304,209.5134,209.6558,64767.0
2022-01-25 15:10:00,220.78,220.86,220.54,220.6,34856.0,209.5988,209.6747,209.3709,209.4279,34856.0
2022-01-25 15:15:00,220.66,221.31,220.66,221.3,37550.0,209.4849,210.102,209.4849,210.0925,37550.0
2022-01-25 15:20:00,221.27,221.27,220.44,220.44,167025.0,210.064,210.064,209.276,209.276,167025.0
2022-01-25 15:25:00,220.44,220.47,219.6,219.77,85490.0,209.276,209.3045,208.4786,208.6399,85490.0
2022-01-25 15:30:00,219.77,219.89,219.39,219.55,101175.0,208.6399,208.7539,208.2792,208.4311,101175.0
2022-01-25 15:35:00,219.56,220.19,219.2,220.08,64673.0,208.4406,209.0387,208.0988,208.9342,64673.0
2022-01-25 15:40:00,220.05,220.5,219.83,219.89,140822.0,208.9058,209.333,208.6969,208.7539,140822.0
2022-01-25 15:45:00,219.94,220.32,219.54,219.76,108214.0,208.8013,209.1621,208.4216,208.6304,108214.0
2022-01-25 15:50:00,219.68,219.68,218.72,218.83,114478.0,208.5545,208.5545,207.6431,207.7475,114478.0
2022-01-25 15:55:00,218.88,219.35,218.74,219.22,170132.0,207.795,208.2412,207.6621,208.1178,170132.0
2022-01-26 09:30:00,222.72,222.89,221.74,221.74,238434.0,211.4405,211.6019,210.5102,210.5102,238434.0
2022-01-26 09:35:00,221.84,222.08,221.52,221.82,69611.0,210.6051,210.833,210.3013,210.5861,69611.0
2022-01-26 09:40:00,221.81,221.93,221.48,221.7,64580.0,210.5766,210.6906,210.2633,210.4722,64580.0
2022-01-26 09:45:00,221.81,222.75,221.81,222.63,43013.0,210.5766,211.469,210.5766,211.3551,43013.0
2022-01-26 09:50:00,222.51,223.29,222.4,223.23,66773.0,211.2412,211.9817,211.1367,211.9247,66773.0
2022-01-26 09:55:00,223.16,223.24,222.76,223.1,67286.0,211.8583,211.9342,211.4785,211.8013,67286.0
2022-01-26 10:00:00,223.14,223.75,222.86,223.62,123076.0,211.8393,212.4184,211.5735,212.295,123076.0
2022-01-26 10:05:00,223.59,223.66,223.19,223.32,58010.0,212.2665,212.3329,211.8867,212.0102,58010.0
2022-01-26 10:10:00,223.35,223.36,222.6,222.68,93250.0,212.0386,212.0481,211.3266,211.4026,93250.0
2022-01-26 10:15:00,222.64,222.85,222.16,222.85,57238.0,211.3646,211.564,210.9089,211.564,57238.0
2022-01-26 10:20:00,222.8,222.93,222.13,222.13,58566.0,211.5165,211.6399,210.8804,210.8804,58566.0
2022-01-26 10:25:00,222.1,222.13,221.38,221.65,52552.0,210.8519,210.8804,210.1684,210.4247,52552.0
2022-01-26 10:30:00,221.57,221.8,221.18,221.58,45533.0,210.3488,210.5671,209.9785,210.3583,45533.0
2022-01-26 10:35:00,221.56,221.81,221.3,221.31,38230.0,210.3393,210.5766,210.0925,210.102,38230.0
2022-01-26 10:40:00,221.45,221.62,220.97,221.09,38967.0,210.2349,210.3963,209.7792,209.8931,38967.0
2022-01-26 10:45:00,221.15,221.24,220.85,221.09,38287.0,209.9501,210.0355,209.6652,209.8931,38287.0
2022-01-26 10:50:00,221.08,221.37,221.03,221.21,35906.0,209.8836,210.1589,209.8361,210.007,35906.0
2022-01-26 10:55:00,221.21,221.74,220.93,221.59,59044.0,210.007,210.5102,209.7412,210.3678,59044.0
2022-01-26 11:00:00,221.59,221.59,221.19,221.41,28410.0,210.3678,210.3678,209.988,210.1969,28410.0
2022-01-26 11:05:00,221.42,222.14,221.34,222.08,83810.0,210.2064,210.8899,210.1304,210.833,83810.0
2022-01-26 11:10:00,222.01,222.41,221.98,222.35,60518.0,210.7665,211.1462,210.738,211.0893,60518.0
2022-01-26 11:15:00,222.33,222.58,222.11,222.23,43802.0,211.0703,211.3076,210.8614,210.9754,43802.0
2022-01-26 11:20:00,222.23,222.61,222.12,222.49,63452.0,210.9754,211.3361,210.8709,211.2222,63452.0
2022-01-26 11:25:00,222.52,222.61,222.36,222.36,33655.0,211.2507,211.3361,211.0988,211.0988,33655.0
2022-01-26 11:30:00,222.41,222.68,222.18,222.42,51817.0,211.1462,211.4026,210.9279,211.1557,51817.0
2022-01-26 11:35:00,222.45,222.46,222.09,222.31,62111.0,211.1842,211.1937,210.8424,211.0513,62111.0
2022-01-26 11:40:00,222.36,222.73,222.35,222.6,23032.0,211.0988,211.45,211.0893,211.3266,23032.0
2022-01-26 11:45:00,222.7,222.74,222.28,222.31,56019.0,211.4216,211.4595,211.0228,211.0513,56019.0
2022-01-26 11:50:00,222.39,222.49,221.95,222.4,34247.0,211.1273,211.2222,210.7095,211.1367,34247.0
2022-01-26 11:55:00,222.42,222.65,222.25,222.46,34192.0,211.1557,211.3741,210.9943,211.1937,34192.0
2022-01-26 12:00:00,222.47,222.74,222.38,222.48,29094.0,211.2032,211.4595,211.1178,211.2127,29094.0
2022-01-26 12:05:00,222.51,222.63,222.45,222.63,17107.0,211.2412,211.3551,211.1842,211.3551,17107.0
2022-01-26 12:10:00,222.64,222.92,222.47,222.8,23455.0,211.3646,211.6304,211.2032,211.5165,23455.0
2022-01-26 12:15:00,222.81,222.89,222.63,222.63,14091.0,211.526,211.6019,211.3551,211.3551,14091.0
2022-01-26 12:20:00,222.73,222.8,222.51,222.59,21497.0,211.45,211.5165,211.2412,211.3171,21497.0
2022-01-26 12:25:00,222.63,222.77,222.55,222.76,20763.0,211.3551,211.488,211.2792,211.4785,20763.0
2022-01-26 12:30:00,222.77,222.79,222.53,222.67,17735.0,211.488,211.507,211.2602,211.3931,17735.0
2022-01-26 12:35:00,222.68,222.89,222.67,222.76,24206.0,211.4026,211.6019,211.3931,211.4785,24206.0
2022-01-26 12:40:00,222.79,223.14,222.79,223.12,39394.0,211.507,211.8393,211.507,211.8203,39394.0
2022-01-26 12:45:00,223.11,223.11,222.87,223.07,38560.0,211.8108,211.8108,211.5829,211.7728,38560.0
2022-01-26 12:50:00,223.05,223.09,222.87,223.04,21462.0,211.7538,211.7918,211.5829,211.7443,21462.0
2022-01-26 12:55:00,223.02,223.15,223.02,223.09,20584.0,211.7253,211.8488,211.7253,211.7918,20584.0
2022-01-26 13:00:00,223.09,223.14,222.21,222.36,40385.0,211.7918,211.8393,210.9564,211.0988,40385.0
2022-01-26 13:05:00,222.34,222.64,222.21,222.64,149336.0,211.0798,211.3646,210.9564,211.3646,149336.0
2022-01-26 13:10:00,222.61,222.8,222.54,222.78,20580.0,211.3361,211.5165,211.2697,211.4975,20580.0
2022-01-26 13:15:00,222.74,222.83,222.49,222.57,26349.0,211.4595,211.545,211.2222,211.2981,26349.0
2022-01-26 13:20:00,222.6,222.6,222.13,222.35,28927.0,211.3266,211.3266,210.8804,211.0893,28927.0
2022-01-26 13:25:00,222.35,222.61,222.34,222.5,21931.0,211.0893,211.3361,211.0798,211.2317,21931.0
2022-01-26 13:30:00,222.48,222.65,222.33,222.43,20460.0,211.2127,211.3741,211.0703,211.1652,20460.0
2022-01-26 13:35:00,222.42,222.52,222.25,222.36,25961.0,211.1557,211.2507,210.9943,211.0988,25961.0
2022-01-26 13:40:00,222.4,222.56,222.27,222.49,19670.0,211.1367,211.2886,211.0133,211.2222,19670.0
2022-01-26 13:45:00,222.5,222.5,222.29,222.44,20813.0,211.2317,211.2317,211.0323,211.1747,20813.0
2022-01-26 13:50:00,222.4,222.68,222.31,222.63,35833.0,211.1367,211.4026,211.0513,211.3551,35833.0
2022-01-26 13:55:00,222.62,222.76,222.38,222.48,50752.0,211.3456,211.4785,211.1178,211.2127,50752.0
2022-01-26 14:00:00,222.45,224.16,222.4,223.41,163734.0,211.1842,212.8076,211.1367,212.0956,163734.0
2022-01-26 14:05:00,223.39,224.13,223.19,223.21,64272.0,212.0766,212.7791,211.8867,211.9057,64272.0
2022-01-26 14:10:00,223.29,223.58,221.42,221.71,89537.0,211.9817,212.257,210.2064,210.4817,89537.0
2022-01-26 14:15:00,221.7,222.16,221.47,221.94,72245.0,210.4722,210.9089,210.2538,210.7,72245.0
2022-01-26 14:20:00,221.98,222.17,221.58,222.09,36052.0,210.738,210.9184,210.3583,210.8424,36052.0
2022-01-26 14:25:00,222.13,223.08,222.13,222.88,41243.0,210.8804,211.7823,210.8804,211.5924,41243.0
2022-01-26 14:30:00,222.76,222.91,221.22,221.42,51841.0,211.4785,211.6209,210.0165,210.2064,51841.0
2022-01-26 14:35:00,221.53,223.09,221.1,222.64,82581.0,210.3108,211.7918,209.9026,211.3646,82581.0
2022-01-26 14:40:00,222.54,222.78,220.86,220.86,65836.0,211.2697,211.4975,209.6747,209.6747,65836.0
2022-01-26 14:45:00,220.69,220.74,219.1,219.39,118206.0,209.5134,209.5608,208.0039,208.2792,118206.0
2022-01-26 14:50:00,219.38,220.5,219.25,219.92,70582.0,208.2697,209.333,208.1463,208.7823,70582.0
2022-01-26 14:55:00,220.09,220.11,219.55,220.0,63159.0,208.9437,208.9627,208.4311,208.8583,63159.0
2022-01-26 15:00:00,219.84,219.85,217.67,218.02,120301.0,208.7064,208.7159,206.6463,206.9786,120301.0
2022-01-26 15:05:00,218.02,218.14,216.79,216.79,106830.0,206.9786,207.0925,205.8109,205.8109,106830.0
2022-01-26 15:10:00,216.83,218.11,216.83,217.36,91105.0,205.8488,207.064,205.8488,206.352,91105.0
2022-01-26 15:15:00,217.35,217.88,216.8,216.91,99681.0,206.3425,206.8457,205.8204,205.9248,99681.0
2022-01-26 15:20:00,216.93,217.03,216.05,216.6,166970.0,205.9438,206.0387,205.1083,205.6305,166970.0
2022-01-26 15:25:00,216.65,218.22,216.33,218.14,106643.0,205.678,207.1684,205.3742,207.0925,106643.0
2022-01-26 15:30:00,218.1,218.48,217.45,217.59,124186.0,207.0545,207.4153,206.4374,206.5703,124186.0
2022-01-26 15:35:00,217.57,218.03,217.0,217.64,94451.0,206.5514,206.9881,206.0102,206.6178,94451.0
2022-01-26 15:40:00,217.67,218.56,217.29,217.97,98157.0,206.6463,207.4912,206.2855,206.9311,98157.0
2022-01-26 15:45:00,217.93,218.56,217.39,217.84,84775.0,206.8931,207.4912,206.3805,206.8077,84775.0
2022-01-26 15:50:00,217.89,218.67,217.4,218.52,117787.0,206.8552,207.5957,206.39,207.4532,117787.0
2022-01-26 15:55:00,218.5,218.85,217.75,218.31,112948.0,207.4343,207.7665,206.7222,207.2539,112948.0
2022-01-27 09:30:00,220.81,221.16,220.46,220.48,198606.0,209.6273,209.9595,209.295,209.314,198606.0
2022-01-27 09:35:00,220.53,220.73,220.15,220.43,54117.0,209.3615,209.5513,209.0007,209.2665,54117.0
2022-01-27 09:40:00,220.49,221.59,220.45,221.56,76435.0,209.3235,210.3678,209.2855,210.3393,76435.0
2022-01-27 09:45:00,221.61,222.22,221.21,222.03,70572.0,210.3868,210.9659,210.007,210.7855,70572.0
2022-01-27 09:50:00,222.03,222.3,221.89,222.07,43166.0,210.7855,211.0418,210.6526,210.8235,43166.0
2022-01-27 09:55:00,222.04,222.09,221.22,221.75,39071.0,210.795,210.8424,210.0165,210.5197,39071.0
2022-01-27 10:00:00,221.76,221.98,220.87,221.98,84784.0,210.5292,210.738,209.6842,210.738,84784.0
2022-01-27 10:05:00,221.94,222.32,221.68,222.07,32778.0,210.7,211.0608,210.4532,210.8235,32778.0
2022-01-27 10:10:00,222.07,222.4,221.79,222.26,68437.0,210.8235,211.1367,210.5576,211.0038,68437.0
2022-01-27 10:15:00,222.27,222.3,221.64,221.74,38837.0,211.0133,211.0418,210.4152,210.5102,38837.0
2022-01-27 10:20:00,221.74,221.86,221.16,221.23,27557.0,210.5102,210.6241,209.9595,210.026,27557.0
2022-01-27 10:25:00,221.25,221.31,220.14,220.14,40459.0,210.045,210.102,208.9912,208.9912,40459.0
2022-01-27 10:30:00,220.19,220.41,219.76,220.06,44583.0,209.0387,209.2475,208.6304,208.9153,44583.0
2022-01-27 10:35:00,219.95,220.16,219.39,219.45,34834.0,208.8108,209.0102,208.2792,208.3361,34834.0
2022-01-27 10:40:00,219.58,220.37,219.45,220.34,48823.0,208.4596,209.2096,208.3361,209.1811,48823.0
2022-01-27 10:45:00,220.35,220.52,219.88,220.14,321021.0,209.1906,209.352,208.7444,208.9912,321021.0
2022-01-27 10:50:00,220.22,220.39,219.99,220.18,33334.0,209.0672,209.2285,208.8488,209.0292,33334.0
2022-01-27 10:55:00,220.22,221.08,220.17,220.99,42157.0,209.0672,209.8836,209.0197,209.7982,42157.0
2022-01-27 11:00:00,220.97,221.61,220.96,221.38,32944.0,209.7792,210.3868,209.7697,210.1684,32944.0
2022-01-27 11:05:00,221.39,221.56,220.73,220.77,35917.0,210.1779,210.3393,209.5513,209.5893,35917.0
2022-01-27 11:10:00,220.85,221.51,220.84,221.34,149482.0,209.6652,210.2918,209.6558,210.1304,149482.0
2022-01-27 11:15:00,221.36,221.36,220.31,220.69,60536.0,210.1494,210.1494,209.1526,209.5134,60536.0
2022-01-27 11:20:00,220.58,220.87,220.36,220.46,32215.0,209.4089,209.6842,209.2001,209.295,32215.0
2022-01-27 11:25:00,220.53,220.56,219.87,220.18,23037.0,209.3615,209.3899,208.7349,209.0292,23037.0
2022-01-27 11:30:00,220.2,220.97,220.11,220.96,26280.0,209.0482,209.7792,208.9627,209.7697,26280.0
2022-01-27 11:35:00,220.95,221.23,220.69,220.72,46651.0,209.7602,210.026,209.5134,209.5418,46651.0
2022-01-27 11:40:00,220.8,221.23,220.72,220.82,28796.0,209.6178,210.026,209.5418,209.6368,28796.0
2022-01-27 11:45:00,220.94,221.1,220.66,220.74,21930.0,209.7507,209.9026,209.4849,209.5608,21930.0
2022-01-27 11:50:00,220.74,220.9,220.47,220.85,21663.0,209.5608,209.7127,209.3045,209.6652,21663.0
2022-01-27 11:55:00,220.89,220.92,220.63,220.83,26060.0,209.7032,209.7317,209.4564,209.6463,26060.0
2022-01-27 12:00:00,220.84,220.84,220.29,220.66,29529.0,209.6558,209.6558,209.1336,209.4849,29529.0
2022-01-27 12:05:00,220.52,220.54,219.8,219.93,27733.0,209.352,209.3709,208.6684,208.7918,27733.0
2022-01-27 12:10:00,220.0,220.02,219.47,219.67,29363.0,208.8583,208.8773,208.3551,208.545,29363.0
2022-01-27 12:15:00,219.64,219.65,218.95,219.16,58612.0,208.5165,208.526,207.8615,208.0608,58612.0
2022-01-27 12:20:00,219.12,219.19,218.81,218.89,23682.0,208.0229,208.0893,207.7286,207.8045,23682.0
2022-01-27 12:25:00,218.95,219.22,218.72,218.89,38195.0,207.8615,208.1178,207.6431,207.8045,38195.0
2022-01-27 12:30:00,218.88,219.05,218.42,218.46,43090.0,207.795,207.9564,207.3583,207.3963,43090.0
2022-01-27 12:35:00,218.46,218.56,218.03,218.26,60015.0,207.3963,207.4912,206.9881,207.2064,60015.0
2022-01-27 12:40:00,218.23,218.46,218.09,218.22,32852.0,207.1779,207.3963,207.045,207.1684,32852.0
2022-01-27 12:45:00,218.16,218.16,217.57,217.67,58211.0,207.1115,207.1115,206.5514,206.6463,58211.0
2022-01-27 12:50:00,217.76,218.19,217.76,218.09,33737.0,206.7317,207.14,206.7317,207.045,33737.0
2022-01-27 12:55:00,218.09,218.69,218.09,218.31,40278.0,207.045,207.6146,207.045,207.2539,40278.0
2022-01-27 13:00:00,218.22,218.55,217.65,217.72,50682.0,207.1684,207.4817,206.6273,206.6938,50682.0
2022-01-27 13:05:00,217.6,217.73,217.15,217.44,18200.0,206.5798,206.7033,206.1526,206.4279,18200.0
2022-01-27 13:10:00,217.41,217.47,217.1,217.3,33286.0,206.3995,206.4564,206.1052,206.295,33286.0
2022-01-27 13:15:00,217.33,217.79,216.97,217.03,58266.0,206.3235,206.7602,205.9817,206.0387,58266.0
2022-01-27 13:20:00,217.07,217.1,216.38,216.43,32241.0,206.0767,206.1052,205.4216,205.4691,32241.0
2022-01-27 13:25:00,216.53,216.84,216.32,216.43,29246.0,205.564,205.8583,205.3647,205.4691,29246.0
2022-01-27 13:30:00,216.44,216.94,216.44,216.85,43343.0,205.4786,205.9533,205.4786,205.8678,43343.0
2022-01-27 13:35:00,216.88,217.28,216.43,216.43,57199.0,205.8963,206.276,205.4691,205.4691,57199.0
2022-01-27 13:40:00,216.49,217.01,216.32,216.74,36487.0,205.5261,206.0197,205.3647,205.7634,36487.0
2022-01-27 13:45:00,216.73,217.12,216.54,217.01,35886.0,205.7539,206.1242,205.5735,206.0197,35886.0
2022-01-27 13:50:00,217.0,217.11,216.51,216.64,32542.0,206.0102,206.1147,205.545,205.6685,32542.0
2022-01-27 13:55:00,216.73,217.54,216.65,217.3,52762.0,205.7539,206.5229,205.678,206.295,52762.0
2022-01-27 14:00:00,217.29,218.19,217.21,218.0,58263.0,206.2855,207.14,206.2096,206.9596,58263.0
2022-01-27 14:05:00,218.01,218.43,217.65,217.99,71154.0,206.9691,207.3678,206.6273,206.9501,71154.0
2022-01-27 14:10:00,217.9,218.21,217.74,217.8,33048.0,206.8646,207.1589,206.7128,206.7697,33048.0
2022-01-27 14:15:00,217.8,217.88,217.21,217.36,41635.0,206.7697,206.8457,206.2096,206.352,41635.0
2022-01-27 14:20:00,217.43,217.43,216.67,216.68,154366.0,206.4185,206.4185,205.6969,205.7064,154366.0
2022-01-27 14:25:00,216.66,216.9,216.57,216.66,107844.0,205.6874,205.9153,205.602,205.6874,107844.0
2022-01-27 14:30:00,216.71,216.98,216.15,216.34,60616.0,205.7349,205.9912,205.2033,205.3837,60616.0
2022-01-27 14:35:00,216.35,216.91,216.32,216.88,26970.0,205.3931,205.9248,205.3647,205.8963,26970.0
2022-01-27 14:40:00,216.81,217.54,216.81,217.33,39600.0,205.8298,206.5229,205.8298,206.3235,39600.0
2022-01-27 14:45:00,217.38,217.73,217.17,217.3,28067.0,206.371,206.7033,206.1716,206.295,28067.0
2022-01-27 14:50:00,217.22,217.3,216.5,216.56,40513.0,206.2191,206.295,205.5355,205.5925,40513.0
2022-01-27 14:55:00,216.5,216.97,216.3,216.78,40826.0,205.5355,205.9817,205.3457,205.8014,40826.0
2022-01-27 15:00:00,216.82,217.53,216.82,217.12,52015.0,205.8393,206.5134,205.8393,206.1242,52015.0
2022-01-27 15:05:00,217.2,217.61,216.82,216.87,32973.0,206.2001,206.5893,205.8393,205.8868,32973.0
2022-01-27 15:10:00,216.91,216.99,216.24,216.3,58929.0,205.9248,206.0007,205.2887,205.3457,58929.0
2022-01-27 15:15:00,216.32,216.6,215.9,216.6,101256.0,205.3647,205.6305,204.9659,205.6305,101256.0
2022-01-27 15:20:00,216.52,216.81,216.06,216.56,49821.0,205.5545,205.8298,205.1178,205.5925,49821.0
2022-01-27 15:25:00,216.48,217.14,216.44,216.93,91657.0,205.5166,206.1431,205.4786,205.9438,91657.0
2022-01-27 15:30:00,216.94,217.34,216.79,216.88,29806.0,205.9533,206.333,205.8109,205.8963,29806.0
2022-01-27 15:35:00,216.93,217.06,216.47,216.61,102700.0,205.9438,206.0672,205.5071,205.64,102700.0
2022-01-27 15:40:00,216.62,217.73,216.51,217.45,61776.0,205.6495,206.7033,205.545,206.4374,61776.0
2022-01-27 15:45:00,217.59,218.1,217.02,217.29,77100.0,206.5703,207.0545,206.0292,206.2855,77100.0
2022-01-27 15:50:00,217.11,217.28,216.97,217.05,59442.0,206.1147,206.276,205.9817,206.0577,59442.0
2022-01-27 15:55:00,217.03,217.24,216.67,216.73,134578.0,206.0387,206.2381,205.6969,205.7539,134578.0
2022-01-28 09:30:00,217.5,217.73,216.1,216.14,174277.0,206.4849,206.7033,205.1558,205.1938,174277.0
2022-01-28 09:35:00,216.25,216.25,215.41,215.69,80790.0,205.2982,205.2982,204.5008,204.7666,80790.0
2022-01-28 09:40:00,215.67,215.82,215.31,215.46,81553.0,204.7476,204.89,204.4058,204.5482,81553.0
2022-01-28 09:45:00,215.52,215.72,215.0,215.37,74217.0,204.6052,204.7951,204.1115,204.4628,74217.0
2022-01-28 09:50:00,215.38,216.01,215.24,215.42,34002.0,204.4723,205.0704,204.3394,204.5102,34002.0
2022-01-28 09:55:00,215.43,215.61,215.02,215.24,29906.0,204.5197,204.6906,204.1305,204.3394,29906.0
2022-01-28 10:00:00,215.19,215.47,214.93,215.29,102671.0,204.2919,204.5577,204.0451,204.3868,102671.0
2022-01-28 10:05:00,215.27,215.78,215.15,215.7,60022.0,204.3678,204.852,204.2539,204.7761,60022.0
2022-01-28 10:10:00,215.71,216.44,215.69,216.09,83062.0,204.7856,205.4786,204.7666,205.1463,83062.0
2022-01-28 10:15:00,216.08,217.08,216.0,217.06,37290.0,205.1368,206.0862,205.0609,206.0672,37290.0
2022-01-28 10:20:00,217.03,217.12,216.26,216.42,70890.0,206.0387,206.1242,205.3077,205.4596,70890.0
2022-01-28 10:25:00,216.44,216.64,215.93,216.15,118692.0,205.4786,205.6685,204.9944,205.2033,118692.0
2022-01-28 10:30:00,216.27,216.42,215.62,215.68,40455.0,205.3172,205.4596,204.7001,204.7571,40455.0
2022-01-28 10:35:00,215.75,216.62,215.68,216.22,124929.0,204.8235,205.6495,204.7571,205.2697,124929.0
2022-01-28 10:40:00,216.16,216.22,215.49,215.6,71189.0,205.2128,205.2697,204.5767,204.6811,71189.0
2022-01-28 10:45:00,215.58,217.01,215.52,216.95,44465.0,204.6621,206.0197,204.6052,205.9628,44465.0
2022-01-28 10:50:00,217.02,217.44,216.86,217.41,31545.0,206.0292,206.4279,205.8773,206.3995,31545.0
2022-01-28 10:55:00,217.45,217.73,216.97,217.69,37053.0,206.4374,206.7033,205.9817,206.6653,37053.0
2022-01-28 11:00:00,217.76,217.84,217.06,217.06,71211.0,206.7317,206.8077,206.0672,206.0672,71211.0
2022-01-28 11:05:00,217.14,217.65,217.14,217.51,32736.0,206.1431,206.6273,206.1431,206.4944,32736.0
2022-01-28 11:10:00,217.62,218.24,217.56,218.16,47924.0,206.5988,207.1874,206.5419,207.1115,47924.0
2022-01-28 11:15:00,218.16,218.84,218.15,218.65,45221.0,207.1115,207.757,207.102,207.5767,45221.0
2022-01-28 11:20:00,218.73,218.78,218.41,218.56,38904.0,207.6526,207.7001,207.3488,207.4912,38904.0
2022-01-28 11:25:00,218.57,218.97,218.45,218.6,37938.0,207.5007,207.8805,207.3868,207.5292,37938.0
2022-01-28 11:30:00,218.71,218.71,218.18,218.5,40058.0,207.6336,207.6336,207.1305,207.4343,40058.0
2022-01-28 11:35:00,218.52,219.15,218.44,218.8,49060.0,207.4532,208.0513,207.3773,207.7191,49060.0
2022-01-28 11:40:00,218.76,218.96,218.55,218.77,36334.0,207.6811,207.871,207.4817,207.6906,36334.0
2022-01-28 11:45:00,218.74,218.83,218.61,218.68,16630.0,207.6621,207.7475,207.5387,207.6051,16630.0
2022-01-28 11:50:00,218.68,218.93,218.56,218.9,56396.0,207.6051,207.8425,207.4912,207.814,56396.0
2022-01-28 11:55:00,218.93,219.68,218.92,219.61,37414.0,207.8425,208.5545,207.833,208.488,37414.0
2022-01-28 12:00:00,219.62,219.83,219.38,219.81,48124.0,208.4975,208.6969,208.2697,208.6779,48124.0
2022-01-28 12:05:00,219.77,219.93,219.64,219.89,28823.0,208.6399,208.7918,208.5165,208.7539,28823.0
2022-01-28 12:10:00,219.89,219.93,219.29,219.5,33599.0,208.7539,208.7918,208.1843,208.3836,33599.0
2022-01-28 12:15:00,219.56,219.99,219.37,219.89,36903.0,208.4406,208.8488,208.2602,208.7539,36903.0
2022-01-28 12:20:00,219.88,219.89,218.97,219.18,31593.0,208.7444,208.7539,207.8805,208.0798,31593.0
2022-01-28 12:25:00,219.16,219.16,218.77,218.92,39783.0,208.0608,208.0608,207.6906,207.833,39783.0
2022-01-28 12:30:00,218.94,219.07,218.75,218.89,13415.0,207.852,207.9754,207.6716,207.8045,13415.0
2022-01-28 12:35:00,218.78,219.1,218.58,218.7,34939.0,207.7001,208.0039,207.5102,207.6241,34939.0
2022-01-28 12:40:00,218.67,219.04,218.64,219.04,18032.0,207.5957,207.9469,207.5672,207.9469,18032.0
2022-01-28 12:45:00,219.06,219.14,218.55,218.79,14385.0,207.9659,208.0418,207.4817,207.7096,14385.0
2022-01-28 12:50:00,218.71,218.74,218.11,218.23,25611.0,207.6336,207.6621,207.064,207.1779,25611.0
2022-01-28 12:55:00,218.28,218.5,218.22,218.29,19658.0,207.2254,207.4343,207.1684,207.2349,19658.0
2022-01-28 13:00:00,218.25,218.85,218.24,218.67,56275.0,207.1969,207.7665,207.1874,207.5957,56275.0
2022-01-28 13:05:00,218.64,219.27,218.61,219.19,14714.0,207.5672,208.1653,207.5387,208.0893,14714.0
2022-01-28 13:10:00,219.15,219.26,219.08,219.17,15766.0,208.0513,208.1558,207.9849,208.0703,15766.0
2022-01-28 13:15:00,219.2,219.27,218.97,219.05,13282.0,208.0988,208.1653,207.8805,207.9564,13282.0
2022-01-28 13:20:00,219.01,219.1,218.52,218.81,14018.0,207.9184,208.0039,207.4532,207.7286,14018.0
2022-01-28 13:25:00,218.79,218.94,218.37,218.85,12749.0,207.7096,207.852,207.3108,207.7665,12749.0
2022-01-28 13:30:00,218.88,219.44,218.87,219.26,22375.0,207.795,208.3267,207.7855,208.1558,22375.0
2022-01-28 13:35:00,219.3,219.47,219.01,219.17,17544.0,208.1937,208.3551,207.9184,208.0703,17544.0
2022-01-28 13:40:00,219.17,219.22,218.89,219.12,38188.0,208.0703,208.1178,207.8045,208.0229,38188.0
2022-01-28 13:45:00,219.08,219.39,218.95,219.01,15226.0,207.9849,208.2792,207.8615,207.9184,15226.0
2022-01-28 13:50:00,219.02,219.47,218.97,219.36,9707.0,207.9279,208.3551,207.8805,208.2507,9707.0
2022-01-28 13:55:00,219.22,219.52,219.16,219.17,30359.0,208.1178,208.4026,208.0608,208.0703,30359.0
2022-01-28 14:00:00,219.27,219.66,218.91,218.91,38717.0,208.1653,208.5355,207.8235,207.8235,38717.0
2022-01-28 14:05:00,218.87,218.93,218.34,218.44,31946.0,207.7855,207.8425,207.2824,207.3773,31946.0
2022-01-28 14:10:00,218.4,218.5,217.97,217.99,34562.0,207.3393,207.4343,206.9311,206.9501,34562.0
2022-01-28 14:15:00,217.96,217.96,217.64,217.68,31654.0,206.9216,206.9216,206.6178,206.6558,31654.0
2022-01-28 14:20:00,217.65,217.65,217.1,217.1,27361.0,206.6273,206.6273,206.1052,206.1052,27361.0
2022-01-28 14:25:00,217.18,217.46,217.1,217.18,26074.0,206.1811,206.4469,206.1052,206.1811,26074.0
2022-01-28 14:30:00,217.2,217.46,216.78,217.16,35543.0,206.2001,206.4469,205.8014,206.1621,35543.0
2022-01-28 14:35:00,217.18,217.57,217.18,217.49,36320.0,206.1811,206.5514,206.1811,206.4754,36320.0
2022-01-28 14:40:00,217.52,218.33,217.52,218.23,38372.0,206.5039,207.2729,206.5039,207.1779,38372.0
2022-01-28 14:45:00,218.23,218.61,218.01,218.58,28498.0,207.1779,207.5387,206.9691,207.5102,28498.0
2022-01-28 14:50:00,218.58,218.75,218.27,218.49,17393.0,207.5102,207.6716,207.2159,207.4248,17393.0
2022-01-28 14:55:00,218.53,219.17,218.53,219.07,46805.0,207.4627,208.0703,207.4627,207.9754,46805.0
2022-01-28 15:00:00,219.17,219.35,218.9,219.19,20872.0,208.0703,208.2412,207.814,208.0893,20872.0
2022-01-28 15:05:00,219.31,219.45,219.13,219.36,22896.0,208.2032,208.3361,208.0324,208.2507,22896.0
2022-01-28 15:10:00,219.35,219.35,218.83,219.09,29789.0,208.2412,208.2412,207.7475,207.9944,29789.0
2022-01-28 15:15:00,219.12,219.47,219.02,219.29,38602.0,208.0229,208.3551,207.9279,208.1843,38602.0
2022-01-28 15:20:00,219.34,219.9,219.17,219.87,64354.0,208.2317,208.7634,208.0703,208.7349,64354.0
2022-01-28 15:25:00,219.84,219.97,219.5,219.72,50816.0,208.7064,208.8298,208.3836,208.5925,50816.0
2022-01-28 15:30:00,219.64,220.21,219.04,220.14,64411.0,208.5165,209.0577,207.9469,208.9912,64411.0
2022-01-28 15:35:00,220.07,220.22,219.94,220.14,45129.0,208.9247,209.0672,208.8013,208.9912,45129.0
2022-01-28 15:40:00,220.16,220.62,220.14,220.57,43432.0,209.0102,209.4469,208.9912,209.3994,43432.0
2022-01-28 15:45:00,220.56,221.08,220.33,221.07,86405.0,209.3899,209.8836,209.1716,209.8741,86405.0
2022-01-28 15:50:00,221.11,221.58,221.11,221.52,170950.0,209.9121,210.3583,209.9121,210.3013,170950.0
2022-01-28 15:55:00,221.54,222.17,221.39,222.14,172524.0,210.3203,210.9184,210.1779,210.8899,172524.0
2022-01-31 09:30:00,222.09,222.22,221.22,222.22,246302.0,210.8424,210.9659,210.0165,210.9659,246302.0
2022-01-31 09:35:00,222.25,222.45,222.1,222.38,30798.0,210.9943,211.1842,210.8519,211.1178,30798.0
2022-01-31 09:40:00,222.42,222.69,222.37,222.51,72855.0,211.1557,211.4121,211.1083,211.2412,72855.0
2022-01-31 09:45:00,222.57,222.68,222.19,222.22,54613.0,211.2981,211.4026,210.9374,210.9659,54613.0
2022-01-31 09:50:00,222.23,222.99,222.17,222.87,46055.0,210.9754,211.6969,210.9184,211.5829,46055.0
2022-01-31 09:55:00,222.86,223.24,222.77,223.23,55374.0,211.5735,211.9342,211.488,211.9247,55374.0
2022-01-31 10:00:00,223.24,223.68,223.19,223.51,97998.0,211.9342,212.3519,211.8867,212.1905,97998.0
2022-01-31 10:05:00,223.48,224.0,223.32,224.0,47565.0,212.1621,212.6557,212.0102,212.6557,47565.0
2022-01-31 10:10:00,224.05,224.12,223.75,223.96,92490.0,212.7032,212.7696,212.4184,212.6177,92490.0
2022-01-31 10:15:00,223.98,224.24,223.87,223.98,70941.0,212.6367,212.8836,212.5323,212.6367,70941.0
2022-01-31 10:20:00,224.02,224.5,223.92,224.29,49018.0,212.6747,213.1304,212.5798,212.931,49018.0
2022-01-31 10:25:00,224.34,224.38,223.71,223.74,63166.0,212.9785,213.0165,212.3804,212.4089,63166.0
2022-01-31 10:30:00,223.74,224.04,223.57,224.0,31891.0,212.4089,212.6937,212.2475,212.6557,31891.0
2022-01-31 10:35:00,223.99,224.17,223.74,223.81,54200.0,212.6462,212.8171,212.4089,212.4753,54200.0
2022-01-31 10:40:00,223.81,223.96,223.58,223.95,50750.0,212.4753,212.6177,212.257,212.6083,50750.0
2022-01-31 10:45:00,223.88,223.92,223.45,223.74,41241.0,212.5418,212.5798,212.1336,212.4089,41241.0
2022-01-31 10:50:00,223.74,224.34,223.67,224.24,39117.0,212.4089,212.9785,212.3424,212.8836,39117.0
2022-01-31 10:55:00,224.28,224.32,223.88,224.2,30462.0,212.9215,212.9595,212.5418,212.8456,30462.0
2022-01-31 11:00:00,224.21,224.45,224.21,224.34,75844.0,212.8551,213.0829,212.8551,212.9785,75844.0
2022-01-31 11:05:00,224.35,224.37,224.04,224.06,24771.0,212.988,213.007,212.6937,212.7127,24771.0
2022-01-31 11:10:00,224.06,224.19,223.67,224.17,50278.0,212.7127,212.8361,212.3424,212.8171,50278.0
2022-01-31 11:15:00,224.17,224.17,223.78,223.82,22639.0,212.8171,212.8171,212.4469,212.4848,22639.0
2022-01-31 11:20:00,223.86,224.03,223.63,223.75,22577.0,212.5228,212.6842,212.3045,212.4184,22577.0
2022-01-31 11:25:00,223.81,224.0,223.67,223.78,42704.0,212.4753,212.6557,212.3424,212.4469,42704.0
2022-01-31 11:30:00,223.85,224.38,223.64,224.31,32511.0,212.5133,213.0165,212.314,212.95,32511.0
2022-01-31 11:35:00,224.29,224.4,224.07,224.11,29804.0,212.931,213.0355,212.7222,212.7601,29804.0
2022-01-31 11:40:00,224.14,224.32,224.04,224.24,17854.0,212.7886,212.9595,212.6937,212.8836,17854.0
2022-01-31 11:45:00,224.33,224.54,224.16,224.53,24791.0,212.969,213.1684,212.8076,213.1589,24791.0
2022-01-31 11:50:00,224.47,225.03,224.44,225.0,46142.0,213.1019,213.6336,213.0734,213.6051,46142.0
2022-01-31 11:55:00,224.99,225.11,224.99,225.08,31453.0,213.5956,213.7095,213.5956,213.681,31453.0
2022-01-31 12:00:00,225.08,225.11,224.86,224.98,28924.0,213.681,213.7095,213.4722,213.5861,28924.0
2022-01-31 12:05:00,225.0,225.12,224.76,224.77,75332.0,213.6051,213.719,213.3772,213.3867,75332.0
2022-01-31 12:10:00,224.79,225.0,224.73,224.81,99332.0,213.4057,213.6051,213.3487,213.4247,99332.0
2022-01-31 12:15:00,224.82,225.27,224.76,225.19,30857.0,213.4342,213.8614,213.3772,213.7855,30857.0
2022-01-31 12:20:00,225.19,225.21,224.65,224.79,36586.0,213.7855,213.8044,213.2728,213.4057,36586.0
2022-01-31 12:25:00,224.8,224.99,224.64,224.96,28868.0,213.4152,213.5956,213.2633,213.5671,28868.0
2022-01-31 12:30:00,224.97,225.09,224.71,224.76,29136.0,213.5766,213.6905,213.3298,213.3772,29136.0
2022-01-31 12:35:00,224.78,225.02,224.75,225.02,22687.0,213.3962,213.6241,213.3677,213.6241,22687.0
2022-01-31 12:40:00,225.01,225.12,224.92,224.96,14335.0,213.6146,213.719,213.5291,213.5671,14335.0
2022-01-31 12:45:00,225.05,225.4,225.05,225.39,29854.0,213.6525,213.9848,213.6525,213.9753,29854.0
2022-01-31 12:50:00,225.33,225.46,225.25,225.42,33457.0,213.9184,214.0418,213.8424,214.0038,33457.0
2022-01-31 12:55:00,225.44,225.56,225.39,225.45,34537.0,214.0228,214.1367,213.9753,214.0323,34537.0
2022-01-31 13:00:00,225.46,225.47,225.17,225.27,46995.0,214.0418,214.0513,213.7665,213.8614,46995.0
2022-01-31 13:05:00,225.2,225.4,225.19,225.34,24033.0,213.7949,213.9848,213.7855,213.9279,24033.0
2022-01-31 13:10:00,225.35,225.41,225.14,225.41,48301.0,213.9373,213.9943,213.738,213.9943,48301.0
2022-01-31 13:15:00,225.42,225.53,225.2,225.53,33178.0,214.0038,214.1082,213.7949,214.1082,33178.0
2022-01-31 13:20:00,225.53,225.59,225.43,225.57,26562.0,214.1082,214.1652,214.0133,214.1462,26562.0
2022-01-31 13:25:00,225.54,225.62,225.14,225.18,39268.0,214.1177,214.1937,213.738,213.776,39268.0
2022-01-31 13:30:00,225.22,225.27,224.99,225.06,25998.0,213.8139,213.8614,213.5956,213.662,25998.0
2022-01-31 13:35:00,225.12,225.48,225.0,225.31,34186.0,213.719,214.0608,213.6051,213.8994,34186.0
2022-01-31 13:40:00,225.29,225.54,225.16,225.16,26406.0,213.8804,214.1177,213.757,213.757,26406.0
2022-01-31 13:45:00,225.16,225.38,225.16,225.34,30186.0,213.757,213.9658,213.757,213.9279,30186.0
2022-01-31 13:50:00,225.34,225.41,225.21,225.28,49399.0,213.9279,213.9943,213.8044,213.8709,49399.0
2022-01-31 13:55:00,225.32,225.4,225.22,225.4,34308.0,213.9089,213.9848,213.8139,213.9848,34308.0
2022-01-31 14:00:00,225.43,225.5,225.29,225.4,27749.0,214.0133,214.0798,213.8804,213.9848,27749.0
2022-01-31 14:05:00,225.38,225.79,225.37,225.69,21647.0,213.9658,214.3551,213.9563,214.2601,21647.0
2022-01-31 14:10:00,225.67,225.75,225.59,225.61,16204.0,214.2411,214.3171,214.1652,214.1842,16204.0
2022-01-31 14:15:00,225.63,225.75,225.58,225.69,23580.0,214.2032,214.3171,214.1557,214.2601,23580.0
2022-01-31 14:20:00,225.67,225.86,225.55,225.81,33492.0,214.2411,214.4215,214.1272,214.3741,33492.0
2022-01-31 14:25:00,225.8,225.92,225.68,225.9,39538.0,214.3646,214.4785,214.2506,214.4595,39538.0
2022-01-31 14:30:00,225.93,225.93,225.75,225.87,51034.0,214.488,214.488,214.3171,214.431,51034.0
2022-01-31 14:35:00,225.88,225.92,225.77,225.8,60163.0,214.4405,214.4785,214.3361,214.3646,60163.0
2022-01-31 14:40:00,225.83,225.91,225.74,225.89,26085.0,214.393,214.469,214.3076,214.45,26085.0
2022-01-31 14:45:00,225.9,225.93,225.64,225.72,24619.0,214.4595,214.488,214.2127,214.2886,24619.0
2022-01-31 14:50:00,225.76,225.83,225.59,225.64,39481.0,214.3266,214.393,214.1652,214.2127,39481.0
2022-01-31 14:55:00,225.65,225.88,225.65,225.78,50441.0,214.2222,214.4405,214.2222,214.3456,50441.0
2022-01-31 15:00:00,225.77,225.9,225.72,225.88,40286.0,214.3361,214.4595,214.2886,214.4405,40286.0
2022-01-31 15:05:00,225.85,225.91,225.35,225.35,29810.0,214.412,214.469,213.9373,213.9373,29810.0
2022-01-31 15:10:00,225.38,225.46,224.66,224.74,56029.0,213.9658,214.0418,213.2823,213.3582,56029.0
2022-01-31 15:15:00,224.73,224.98,224.51,224.64,31200.0,213.3487,213.5861,213.1399,213.2633,31200.0
2022-01-31 15:20:00,224.62,225.41,224.62,225.33,122956.0,213.2443,213.9943,213.2443,213.9184,122956.0
2022-01-31 15:25:00,225.35,225.52,225.15,225.3,28429.0,213.9373,214.0987,213.7475,213.8899,28429.0
2022-01-31 15:30:00,225.29,225.96,225.06,225.96,54845.0,213.8804,214.5165,213.662,214.5165,54845.0
2022-01-31 15:35:00,225.96,226.0,225.61,225.74,53719.0,214.5165,214.5544,214.1842,214.3076,53719.0
2022-01-31 15:40:00,225.72,225.9,225.6,225.78,37848.0,214.2886,214.4595,214.1747,214.3456,37848.0
2022-01-31 15:45:00,225.79,226.25,225.72,226.24,61497.0,214.3551,214.7918,214.2886,214.7823,61497.0
2022-01-31 15:50:00,226.23,226.88,226.22,226.83,94654.0,214.7728,215.3899,214.7633,215.3424,94654.0
2022-01-31 15:55:00,226.83,226.95,226.59,226.82,150725.0,215.3424,215.4563,215.1146,215.3329,150725.0
2022-02-01 09:30:00,227.94,227.94,226.75,227.37,266780.0,216.3962,216.3962,215.2664,215.855,266780.0
2022-02-01 09:35:00,227.29,227.59,227.05,227.23,85882.0,215.7791,216.0639,215.5513,215.7221,85882.0
2022-02-01 09:40:00,227.2,227.43,226.25,226.39,121352.0,215.6937,215.912,214.7918,214.9247,121352.0
2022-02-01 09:45:00,226.35,226.78,226.21,226.67,47175.0,214.8867,215.2949,214.7538,215.1905,47175.0
2022-02-01 09:50:00,226.72,227.04,226.5,226.56,52401.0,215.238,215.5418,215.0291,215.0861,52401.0
2022-02-01 09:55:00,226.54,226.86,226.37,226.8,87428.0,215.0671,215.3709,214.9057,215.3139,87428.0
2022-02-01 10:00:00,226.7,226.71,225.51,225.52,107338.0,215.219,215.2285,214.0892,214.0987,107338.0
2022-02-01 10:05:00,225.54,225.85,225.14,225.67,66091.0,214.1177,214.412,213.738,214.2411,66091.0
2022-02-01 10:10:00,225.73,226.41,225.55,226.41,50778.0,214.2981,214.9437,214.1272,214.9437,50778.0
2022-02-01 10:15:00,226.36,226.43,225.89,225.99,32147.0,214.8962,214.9627,214.45,214.5449,32147.0
2022-02-01 10:20:00,225.98,226.82,225.94,226.74,48078.0,214.5354,215.3329,214.4975,215.257,48078.0
2022-02-01 10:25:00,226.78,226.97,226.34,226.34,52769.0,215.2949,215.4753,214.8772,214.8772,52769.0
2022-02-01 10:30:00,226.34,226.86,226.25,226.36,50612.0,214.8772,215.3709,214.7918,214.8962,50612.0
2022-02-01 10:35:00,226.41,226.75,226.18,226.48,29811.0,214.9437,215.2664,214.7253,215.0101,29811.0
2022-02-01 10:40:00,226.6,226.77,225.98,226.16,20876.0,215.124,215.2854,214.5354,214.7063,20876.0
2022-02-01 10:45:00,226.11,226.2,225.93,226.16,25098.0,214.6589,214.7443,214.488,214.7063,25098.0
2022-02-01 10:50:00,226.07,226.65,226.07,226.63,39732.0,214.6209,215.1715,214.6209,215.1525,39732.0
2022-02-01 10:55:00,226.63,227.12,226.62,227.11,34450.0,215.1525,215.6177,215.143,215.6082,34450.0
2022-02-01 11:00:00,227.07,227.29,226.83,226.9,33035.0,215.5702,215.7791,215.3424,215.4089,33035.0
2022-02-01 11:05:00,227.0,227.33,226.85,227.31,22214.0,215.5038,215.8171,215.3614,215.7981,22214.0
2022-02-01 11:10:00,227.26,227.57,227.2,227.56,17367.0,215.7506,216.0449,215.6937,216.0354,17367.0
2022-02-01 11:15:00,227.45,227.55,227.31,227.36,22123.0,215.931,216.0259,215.7981,215.8456,22123.0
2022-02-01 11:20:00,227.45,227.46,226.9,227.0,679713.0,215.931,215.9405,215.4089,215.5038,679713.0
2022-02-01 11:25:00,227.02,227.22,226.86,227.11,24954.0,215.5228,215.7126,215.3709,215.6082,24954.0
2022-02-01 11:30:00,227.1,227.33,226.65,227.32,21138.0,215.5987,215.8171,215.1715,215.8076,21138.0
2022-02-01 11:35:00,227.34,227.4,227.03,227.17,29076.0,215.8266,215.8835,215.5323,215.6652,29076.0
2022-02-01 11:40:00,227.17,227.41,227.06,227.18,57012.0,215.6652,215.893,215.5607,215.6747,57012.0
2022-02-01 11:45:00,227.24,227.57,227.23,227.31,36665.0,215.7316,216.0449,215.7221,215.7981,36665.0
2022-02-01 11:50:00,227.31,227.47,227.16,227.38,44594.0,215.7981,215.95,215.6557,215.8645,44594.0
2022-02-01 11:55:00,227.44,227.69,227.36,227.53,21181.0,215.9215,216.1588,215.8456,216.0069,21181.0
2022-02-01 12:00:00,227.5,227.59,227.33,227.33,8354.0,215.9785,216.0639,215.8171,215.8171,8354.0
2022-02-01 12:05:00,227.39,227.49,227.22,227.35,13674.0,215.874,215.969,215.7126,215.8361,13674.0
2022-02-01 12:10:00,227.32,227.35,226.92,227.06,17142.0,215.8076,215.8361,215.4278,215.5607,17142.0
2022-02-01 12:15:00,227.14,227.34,227.11,227.31,12308.0,215.6367,215.8266,215.6082,215.7981,12308.0
2022-02-01 12:20:00,227.32,227.42,227.1,227.34,17539.0,215.8076,215.9025,215.5987,215.8266,17539.0
2022-02-01 12:25:00,227.28,227.34,226.91,227.18,35314.0,215.7696,215.8266,215.4183,215.6747,35314.0
2022-02-01 12:30:00,227.19,227.19,226.56,226.62,26333.0,215.6842,215.6842,215.0861,215.143,26333.0
2022-02-01 12:35:00,226.66,227.0,226.64,226.84,24932.0,215.181,215.5038,215.162,215.3519,24932.0
2022-02-01 12:40:00,226.92,227.09,226.77,226.9,16020.0,215.4278,215.5892,215.2854,215.4089,16020.0
2022-02-01 12:45:00,226.94,226.98,226.71,226.84,27749.0,215.4468,215.4848,215.2285,215.3519,27749.0
2022-02-01 12:50:00,226.81,226.99,226.81,226.99,21305.0,215.3234,215.4943,215.3234,215.4943,21305.0
2022-02-01 12:55:00,226.98,227.41,226.98,227.4,14037.0,215.4848,215.893,215.4848,215.8835,14037.0
2022-02-01 13:00:00,227.39,227.44,227.04,227.11,45138.0,215.874,215.9215,215.5418,215.6082,45138.0
2022-02-01 13:05:00,227.08,227.19,226.92,226.99,9501.0,215.5797,215.6842,215.4278,215.4943,9501.0
2022-02-01 13:10:00,227.01,227.18,226.98,227.02,13400.0,215.5133,215.6747,215.4848,215.5228,13400.0
2022-02-01 13:15:00,227.05,227.2,226.99,227.1,16846.0,215.5513,215.6937,215.4943,215.5987,16846.0
2022-02-01 13:20:00,227.12,227.18,227.07,227.13,13316.0,215.6177,215.6747,215.5702,215.6272,13316.0
2022-02-01 13:25:00,227.15,227.39,227.14,227.36,20929.0,215.6462,215.874,215.6367,215.8456,20929.0
2022-02-01 13:30:00,227.36,227.36,227.14,227.18,28110.0,215.8456,215.8456,215.6367,215.6747,28110.0
2022-02-01 13:35:00,227.12,227.36,226.95,227.33,30689.0,215.6177,215.8456,215.4563,215.8171,30689.0
2022-02-01 13:40:00,227.3,227.45,227.29,227.39,27503.0,215.7886,215.931,215.7791,215.874,27503.0
2022-02-01 13:45:00,227.37,227.44,227.25,227.32,16196.0,215.855,215.9215,215.7411,215.8076,16196.0
2022-02-01 13:50:00,227.33,227.35,227.18,227.28,11812.0,215.8171,215.8361,215.6747,215.7696,11812.0
2022-02-01 13:55:00,227.27,227.27,226.97,227.23,17160.0,215.7601,215.7601,215.4753,215.7221,17160.0
2022-02-01 14:00:00,227.3,227.48,227.2,227.36,29701.0,215.7886,215.9595,215.6937,215.8456,29701.0
2022-02-01 14:05:00,227.35,227.41,227.26,227.37,23908.0,215.8361,215.893,215.7506,215.855,23908.0
2022-02-01 14:10:00,227.39,227.53,227.03,227.22,19658.0,215.874,216.0069,215.5323,215.7126,19658.0
2022-02-01 14:15:00,227.29,227.37,227.14,227.15,18517.0,215.7791,215.855,215.6367,215.6462,18517.0
2022-02-01 14:20:00,227.13,227.13,226.78,227.06,23421.0,215.6272,215.6272,215.2949,215.5607,23421.0
2022-02-01 14:25:00,227.05,227.14,226.88,227.14,18209.0,215.5513,215.6367,215.3899,215.6367,18209.0
2022-02-01 14:30:00,227.15,227.28,227.15,227.27,19126.0,215.6462,215.7696,215.6462,215.7601,19126.0
2022-02-01 14:35:00,227.28,227.31,226.95,227.19,14066.0,215.7696,215.7981,215.4563,215.6842,14066.0
2022-02-01 14:40:00,227.18,227.29,227.08,227.28,18067.0,215.6747,215.7791,215.5797,215.7696,18067.0
2022-02-01 14:45:00,227.25,227.39,227.2,227.24,10754.0,215.7411,215.874,215.6937,215.7316,10754.0
2022-02-01 14:50:00,227.2,227.28,227.07,227.24,31782.0,215.6937,215.7696,215.5702,215.7316,31782.0
2022-02-01 14:55:00,227.24,227.34,227.07,227.28,85388.0,215.7316,215.8266,215.5702,215.7696,85388.0
2022-02-01 15:00:00,227.27,227.88,227.19,227.87,30345.0,215.7601,216.3392,215.6842,216.3297,30345.0
2022-02-01 15:05:00,227.81,227.99,227.64,227.98,56228.0,216.2728,216.4436,216.1114,216.4342,56228.0
2022-02-01 15:10:00,227.96,227.96,227.75,227.91,45938.0,216.4152,216.4152,216.2158,216.3677,45938.0
2022-02-01 15:15:00,227.91,227.94,227.72,227.91,36592.0,216.3677,216.3962,216.1873,216.3677,36592.0
2022-02-01 15:20:00,227.95,228.13,227.88,228.12,54360.0,216.4057,216.5766,216.3392,216.5671,54360.0
2022-02-01 15:25:00,228.12,228.28,227.94,228.24,33226.0,216.5671,216.719,216.3962,216.681,33226.0
2022-02-01 15:30:00,228.25,228.49,228.24,228.35,46324.0,216.6905,216.9183,216.681,216.7854,46324.0
2022-02-01 15:35:00,228.36,228.46,227.97,227.99,29816.0,216.7949,216.8898,216.4247,216.4436,29816.0
2022-02-01 15:40:00,228.06,228.43,227.97,228.37,35211.0,216.5101,216.8614,216.4247,216.8044,35211.0
2022-02-01 15:45:00,228.35,228.68,228.32,228.67,58926.0,216.7854,217.0987,216.7569,217.0892,58926.0
2022-02-01 15:50:00,228.72,228.92,228.61,228.84,86091.0,217.1367,217.3265,217.0322,217.2506,86091.0
2022-02-01 15:55:00,228.85,228.93,228.52,228.58,71482.0,217.2601,217.336,216.9468,217.0038,71482.0
2022-02-02 09:30:00,229.89,229.89,229.43,229.64,211973.0,218.2474,218.2474,217.8107,218.0101,211973.0
2022-02-02 09:35:00,229.66,230.06,229.66,229.91,72376.0,218.0291,218.4088,218.0291,218.2664,72376.0
2022-02-02 09:40:00,229.89,229.92,228.98,229.27,62176.0,218.2474,218.2759,217.3835,217.6588,62176.0
2022-02-02 09:45:00,229.28,229.35,228.59,228.65,75587.0,217.6683,217.7348,217.0133,217.0702,75587.0
2022-02-02 09:50:00,228.61,229.21,228.6,228.99,43672.0,217.0322,217.6019,217.0228,217.393,43672.0
2022-02-02 09:55:00,229.12,229.23,228.69,228.93,35823.0,217.5164,217.6208,217.1082,217.336,35823.0
2022-02-02 10:00:00,228.98,229.63,228.94,229.39,122582.0,217.3835,218.0006,217.3455,217.7727,122582.0
2022-02-02 10:05:00,229.38,229.74,229.26,229.6,46545.0,217.7633,218.105,217.6493,217.9721,46545.0
2022-02-02 10:10:00,229.54,229.75,229.05,229.1,94686.0,217.9152,218.1145,217.45,217.4974,94686.0
2022-02-02 10:15:00,229.13,229.27,228.75,229.17,143688.0,217.5259,217.6588,217.1652,217.5639,143688.0
2022-02-02 10:20:00,229.13,229.32,228.73,228.75,35519.0,217.5259,217.7063,217.1462,217.1652,35519.0
2022-02-02 10:25:00,228.77,228.94,228.48,228.64,55277.0,217.1841,217.3455,216.9088,217.0607,55277.0
2022-02-02 10:30:00,228.66,228.89,228.41,228.47,34845.0,217.0797,217.2981,216.8424,216.8993,34845.0
2022-02-02 10:35:00,228.41,229.0,228.18,228.96,85148.0,216.8424,217.4025,216.624,217.3645,85148.0
2022-02-02 10:40:00,228.96,229.27,228.6,229.15,44997.0,217.3645,217.6588,217.0228,217.5449,44997.0
2022-02-02 10:45:00,229.18,229.5,229.0,229.28,41538.0,217.5734,217.8772,217.4025,217.6683,41538.0
2022-02-02 10:50:00,229.29,229.37,228.7,228.9,48537.0,217.6778,217.7538,217.1177,217.3076,48537.0
2022-02-02 10:55:00,228.91,229.15,228.88,229.1,31868.0,217.3171,217.5449,217.2886,217.4974,31868.0
2022-02-02 11:00:00,229.21,229.24,228.64,228.78,28125.0,217.6019,217.6303,217.0607,217.1936,28125.0
2022-02-02 11:05:00,228.73,228.91,228.41,228.42,19160.0,217.1462,217.3171,216.8424,216.8519,19160.0
2022-02-02 11:10:00,228.51,228.61,228.1,228.15,31963.0,216.9373,217.0322,216.5481,216.5955,31963.0
2022-02-02 11:15:00,228.16,228.47,227.99,228.37,33605.0,216.605,216.8993,216.4436,216.8044,33605.0
2022-02-02 11:20:00,228.41,228.68,228.36,228.51,14757.0,216.8424,217.0987,216.7949,216.9373,14757.0
2022-02-02 11:25:00,228.56,228.8,228.49,228.64,18378.0,216.9848,217.2126,216.9183,217.0607,18378.0
2022-02-02 11:30:00,228.6,228.61,228.3,228.41,30158.0,217.0228,217.0322,216.7379,216.8424,30158.0
2022-02-02 11:35:00,228.39,228.5,228.0,228.13,52411.0,216.8234,216.9278,216.4531,216.5766,52411.0
2022-02-02 11:40:00,228.1,228.5,228.06,228.42,20920.0,216.5481,216.9278,216.5101,216.8519,20920.0
2022-02-02 11:45:00,228.42,228.72,228.28,228.47,19596.0,216.8519,217.1367,216.719,216.8993,19596.0
2022-02-02 11:50:00,228.51,228.84,228.5,228.74,13204.0,216.9373,217.2506,216.9278,217.1557,13204.0
2022-02-02 11:55:00,228.69,228.91,228.59,228.9,18772.0,217.1082,217.3171,217.0133,217.3076,18772.0
2022-02-02 12:00:00,228.87,228.87,228.64,228.8,13874.0,217.2791,217.2791,217.0607,217.2126,13874.0
2022-02-02 12:05:00,228.77,229.36,228.77,229.34,62360.0,217.1841,217.7443,217.1841,217.7253,62360.0
2022-02-02 12:10:00,229.32,229.39,229.15,229.33,33533.0,217.7063,217.7727,217.5449,217.7158,33533.0
2022-02-02 12:15:00,229.34,229.48,228.96,229.11,24424.0,217.7253,217.8582,217.3645,217.5069,24424.0
2022-02-02 12:20:00,229.09,229.24,229.07,229.09,19653.0,217.4879,217.6303,217.469,217.4879,19653.0
2022-02-02 12:25:00,229.11,229.2,229.02,229.06,9593.0,217.5069,217.5924,217.4215,217.4595,9593.0
2022-02-02 12:30:00,229.05,229.19,228.87,229.14,24755.0,217.45,217.5829,217.2791,217.5354,24755.0
2022-02-02 12:35:00,229.15,229.38,229.08,229.35,24071.0,217.5449,217.7633,217.4784,217.7348,24071.0
2022-02-02 12:40:00,229.36,229.41,229.23,229.41,15567.0,217.7443,217.7917,217.6208,217.7917,15567.0
2022-02-02 12:45:00,229.43,229.84,229.42,229.67,74571.0,217.8107,218.2,217.8012,218.0386,74571.0
2022-02-02 12:50:00,229.65,229.71,229.54,229.67,17814.0,218.0196,218.0765,217.9152,218.0386,17814.0
2022-02-02 12:55:00,229.69,229.92,229.6,229.91,49994.0,218.0576,218.2759,217.9721,218.2664,49994.0
2022-02-02 13:00:00,229.95,229.95,229.68,229.7,56605.0,218.3044,218.3044,218.0481,218.067,56605.0
2022-02-02 13:05:00,229.66,229.8,229.59,229.61,13359.0,218.0291,218.162,217.9626,217.9816,13359.0
2022-02-02 13:10:00,229.48,229.62,229.39,229.6,13777.0,217.8582,217.9911,217.7727,217.9721,13777.0
2022-02-02 13:15:00,229.59,229.76,229.51,229.58,101173.0,217.9626,218.124,217.8867,217.9531,101173.0
2022-02-02 13:20:00,229.59,229.64,229.33,229.39,12248.0,217.9626,218.0101,217.7158,217.7727,12248.0
2022-02-02 13:25:00,229.4,229.48,229.09,229.3,20465.0,217.7822,217.8582,217.4879,217.6873,20465.0
2022-02-02 13:30:00,229.3,229.52,229.27,229.48,14367.0,217.6873,217.8962,217.6588,217.8582,14367.0
2022-02-02 13:35:00,229.5,229.7,229.5,229.68,19755.0,217.8772,218.067,217.8772,218.0481,19755.0
2022-02-02 13:40:00,229.67,229.82,229.54,229.63,11355.0,218.0386,218.181,217.9152,218.0006,11355.0
2022-02-02 13:45:00,229.65,229.74,229.42,229.46,14396.0,218.0196,218.105,217.8012,217.8392,14396.0
2022-02-02 13:50:00,229.43,229.57,229.37,229.51,18424.0,217.8107,217.9436,217.7538,217.8867,18424.0
2022-02-02 13:55:00,229.62,229.67,229.45,229.62,30665.0,217.9911,218.0386,217.8297,217.9911,30665.0
2022-02-02 14:00:00,229.61,229.9,229.59,229.87,19462.0,217.9816,218.2569,217.9626,218.2284,19462.0
2022-02-02 14:05:00,229.88,229.91,229.6,229.69,15857.0,218.2379,218.2664,217.9721,218.0576,15857.0
2022-02-02 14:10:00,229.72,229.81,229.44,229.47,13158.0,218.086,218.1715,217.8202,217.8487,13158.0
2022-02-02 14:15:00,229.51,229.68,229.24,229.61,21112.0,217.8867,218.0481,217.6303,217.9816,21112.0
2022-02-02 14:20:00,229.59,229.61,229.35,229.37,12308.0,217.9626,217.9816,217.7348,217.7538,12308.0
2022-02-02 14:25:00,229.32,229.61,229.15,229.56,25988.0,217.7063,217.9816,217.5449,217.9341,25988.0
2022-02-02 14:30:00,229.55,230.02,229.55,229.97,60012.0,217.9246,218.3708,217.9246,218.3234,60012.0
2022-02-02 14:35:00,229.96,230.03,229.7,229.81,21960.0,218.3139,218.3803,218.067,218.1715,21960.0
2022-02-02 14:40:00,229.93,230.18,229.92,230.06,21309.0,218.2854,218.5227,218.2759,218.4088,21309.0
2022-02-02 14:45:00,230.1,230.28,229.94,230.16,16816.0,218.4468,218.6177,218.2949,218.5038,16816.0
2022-02-02 14:50:00,230.21,230.3,230.07,230.2,12783.0,218.5512,218.6367,218.4183,218.5417,12783.0
2022-02-02 14:55:00,230.21,230.21,229.9,229.94,20660.0,218.5512,218.5512,218.2569,218.2949,20660.0
2022-02-02 15:00:00,229.96,230.24,229.74,230.15,22082.0,218.3139,218.5797,218.105,218.4943,22082.0
2022-02-02 15:05:00,230.13,230.16,229.91,229.94,37711.0,218.4753,218.5038,218.2664,218.2949,37711.0
2022-02-02 15:10:00,229.95,230.06,229.84,229.98,29838.0,218.3044,218.4088,218.2,218.3329,29838.0
2022-02-02 15:15:00,229.96,230.39,229.89,230.37,24925.0,218.3139,218.7221,218.2474,218.7031,24925.0
2022-02-02 15:20:00,230.39,230.44,230.2,230.24,39485.0,218.7221,218.7696,218.5417,218.5797,39485.0
2022-02-02 15:25:00,230.25,230.39,229.9,230.06,32711.0,218.5892,218.7221,218.2569,218.4088,32711.0
2022-02-02 15:30:00,230.07,230.23,229.93,230.23,31075.0,218.4183,218.5702,218.2854,218.5702,31075.0
2022-02-02 15:35:00,230.25,230.3,229.96,230.09,24026.0,218.5892,218.6367,218.3139,218.4373,24026.0
2022-02-02 15:40:00,230.14,230.23,230.0,230.2,35497.0,218.4848,218.5702,218.3519,218.5417,35497.0
2022-02-02 15:45:00,230.21,230.41,230.15,230.33,37882.0,218.5512,218.7411,218.4943,218.6651,37882.0
2022-02-02 15:50:00,230.28,230.31,229.85,230.21,73078.0,218.6177,218.6462,218.2095,218.5512,73078.0
2022-02-02 15:55:00,230.18,230.44,230.0,230.04,136716.0,218.5227,218.7696,218.3519,218.3898,136716.0
2022-02-03 09:30:00,226.81,226.88,226.34,226.48,169456.0,215.3234,215.3899,214.8772,215.0101,169456.0
2022-02-03 09:35:00,226.57,227.55,226.5,227.52,68551.0,215.0956,216.0259,215.0291,215.9975,68551.0
2022-02-03 09:40:00,227.52,227.59,227.06,227.19,42566.0,215.9975,216.0639,215.5607,215.6842,42566.0
2022-02-03 09:45:00,227.14,227.18,226.55,226.61,45196.0,215.6367,215.6747,215.0766,215.1335,45196.0
2022-02-03 09:50:00,226.57,226.96,226.35,226.47,33519.0,215.0956,215.4658,214.8867,215.0006,33519.0
2022-02-03 09:55:00,226.41,226.78,226.32,226.46,31093.0,214.9437,215.2949,214.8582,214.9911,31093.0
2022-02-03 10:00:00,226.5,226.93,226.34,226.69,72456.0,215.0291,215.4373,214.8772,215.2095,72456.0
2022-02-03 10:05:00,226.69,227.08,226.47,226.87,40959.0,215.2095,215.5797,215.0006,215.3804,40959.0
2022-02-03 10:10:00,226.97,227.2,226.64,227.16,40039.0,215.4753,215.6937,215.162,215.6557,40039.0
2022-02-03 10:15:00,227.17,227.59,227.13,227.59,55194.0,215.6652,216.0639,215.6272,216.0639,55194.0
2022-02-03 10:20:00,227.57,227.93,227.29,227.41,32920.0,216.0449,216.3867,215.7791,215.893,32920.0
2022-02-03 10:25:00,227.42,227.66,227.36,227.66,16509.0,215.9025,216.1304,215.8456,216.1304,16509.0
2022-02-03 10:30:00,227.7,227.9,227.41,227.49,133658.0,216.1683,216.3582,215.893,215.969,133658.0
2022-02-03 10:35:00,227.55,227.63,227.35,227.54,25731.0,216.0259,216.1019,215.8361,216.0164,25731.0
2022-02-03 10:40:00,227.58,227.78,227.49,227.53,27178.0,216.0544,216.2443,215.969,216.0069,27178.0
2022-02-03 10:45:00,227.61,227.68,227.06,227.17,27865.0,216.0829,216.1493,215.5607,215.6652,27865.0
2022-02-03 10:50:00,227.23,227.56,227.18,227.49,36542.0,215.7221,216.0354,215.6747,215.969,36542.0
2022-02-03 10:55:00,227.5,227.65,227.27,227.39,23860.0,215.9785,216.1209,215.7601,215.874,23860.0
2022-02-03 11:00:00,227.39,227.42,226.97,227.24,37809.0,215.874,215.9025,215.4753,215.7316,37809.0
2022-02-03 11:05:00,227.26,227.65,227.2,227.5,23590.0,215.7506,216.1209,215.6937,215.9785,23590.0
2022-02-03 11:10:00,227.49,227.9,227.39,227.83,30871.0,215.969,216.3582,215.874,216.2918,30871.0
2022-02-03 11:15:00,227.83,227.85,227.6,227.7,17534.0,216.2918,216.3107,216.0734,216.1683,17534.0
2022-02-03 11:20:00,227.69,227.69,227.17,227.17,40530.0,216.1588,216.1588,215.6652,215.6652,40530.0
2022-02-03 11:25:00,227.21,227.37,226.94,227.07,39910.0,215.7032,215.855,215.4468,215.5702,39910.0
2022-02-03 11:30:00,227.12,227.24,226.85,226.94,40941.0,215.6177,215.7316,215.3614,215.4468,40941.0
2022-02-03 11:35:00,226.91,227.09,226.89,226.9,26144.0,215.4183,215.5892,215.3994,215.4089,26144.0
2022-02-03 11:40:00,226.92,226.99,226.72,226.91,26443.0,215.4278,215.4943,215.238,215.4183,26443.0
2022-02-03 11:45:00,226.89,227.0,226.74,226.82,17936.0,215.3994,215.5038,215.257,215.3329,17936.0
2022-02-03 11:50:00,226.81,226.99,226.63,226.73,29438.0,215.3234,215.4943,215.1525,215.2475,29438.0
2022-02-03 11:55:00,226.79,226.87,226.36,226.38,57990.0,215.3044,215.3804,214.8962,214.9152,57990.0
2022-02-03 12:00:00,226.4,226.58,225.99,226.07,71309.0,214.9342,215.1051,214.5449,214.6209,71309.0
2022-02-03 12:05:00,226.06,226.29,226.01,226.29,67523.0,214.6114,214.8297,214.5639,214.8297,67523.0
2022-02-03 12:10:00,226.2,226.46,226.1,226.46,57735.0,214.7443,214.9911,214.6494,214.9911,57735.0
2022-02-03 12:15:00,226.46,226.47,225.85,225.85,29674.0,214.9911,215.0006,214.412,214.412,29674.0
2022-02-03 12:20:00,225.89,226.38,225.86,226.37,25434.0,214.45,214.9152,214.4215,214.9057,25434.0
2022-02-03 12:25:00,226.38,226.49,226.26,226.32,19447.0,214.9152,215.0196,214.8013,214.8582,19447.0
2022-02-03 12:30:00,226.3,226.44,226.05,226.25,22350.0,214.8392,214.9721,214.6019,214.7918,22350.0
2022-02-03 12:35:00,226.28,226.57,226.28,226.47,71198.0,214.8202,215.0956,214.8202,215.0006,71198.0
2022-02-03 12:40:00,226.48,226.51,226.16,226.16,48533.0,215.0101,215.0386,214.7063,214.7063,48533.0
2022-02-03 12:45:00,226.15,226.3,225.91,226.03,53832.0,214.6968,214.8392,214.469,214.5829,53832.0
2022-02-03 12:50:00,226.06,226.19,225.99,226.07,76355.0,214.6114,214.7348,214.5449,214.6209,76355.0
2022-02-03 12:55:00,226.09,226.3,225.98,226.26,44201.0,214.6399,214.8392,214.5354,214.8013,44201.0
2022-02-03 13:00:00,226.23,226.23,225.96,226.0,17033.0,214.7728,214.7728,214.5165,214.5544,17033.0
2022-02-03 13:05:00,226.01,226.19,225.9,225.92,15691.0,214.5639,214.7348,214.4595,214.4785,15691.0
2022-02-03 13:10:00,225.85,226.09,225.79,226.06,39365.0,214.412,214.6399,214.3551,214.6114,39365.0
2022-02-03 13:15:00,226.12,226.24,226.05,226.16,10544.0,214.6684,214.7823,214.6019,214.7063,10544.0
2022-02-03 13:20:00,226.14,226.54,226.09,226.49,19544.0,214.6873,215.0671,214.6399,215.0196,19544.0
2022-02-03 13:25:00,226.49,226.51,226.3,226.37,28706.0,215.0196,215.0386,214.8392,214.9057,28706.0
2022-02-03 13:30:00,226.4,226.69,226.36,226.56,26003.0,214.9342,215.2095,214.8962,215.0861,26003.0
2022-02-03 13:35:00,226.51,226.55,226.21,226.32,16183.0,215.0386,215.0766,214.7538,214.8582,16183.0
2022-02-03 13:40:00,226.38,226.42,226.26,226.28,14124.0,214.9152,214.9532,214.8013,214.8202,14124.0
2022-02-03 13:45:00,226.34,226.52,226.3,226.44,16070.0,214.8772,215.0481,214.8392,214.9721,16070.0
2022-02-03 13:50:00,226.44,226.48,226.23,226.29,16610.0,214.9721,215.0101,214.7728,214.8297,16610.0
2022-02-03 13:55:00,226.28,226.4,226.17,226.32,13557.0,214.8202,214.9342,214.7158,214.8582,13557.0
2022-02-03 14:00:00,226.36,226.6,226.21,226.49,33149.0,214.8962,215.124,214.7538,215.0196,33149.0
2022-02-03 14:05:00,226.56,226.59,226.41,226.51,16351.0,215.0861,215.1146,214.9437,215.0386,16351.0
2022-02-03 14:10:00,226.55,226.57,226.26,226.35,29851.0,215.0766,215.0956,214.8013,214.8867,29851.0
2022-02-03 14:15:00,226.36,226.5,226.35,226.41,18067.0,214.8962,215.0291,214.8867,214.9437,18067.0
2022-02-03 14:20:00,226.39,226.49,226.3,226.34,25637.0,214.9247,215.0196,214.8392,214.8772,25637.0
2022-02-03 14:25:00,226.33,226.38,225.95,226.07,30107.0,214.8677,214.9152,214.507,214.6209,30107.0
2022-02-03 14:30:00,226.06,226.07,225.83,225.94,22203.0,214.6114,214.6209,214.393,214.4975,22203.0
2022-02-03 14:35:00,226.01,226.08,225.57,225.61,38058.0,214.5639,214.6304,214.1462,214.1842,38058.0
2022-02-03 14:40:00,225.56,225.56,225.2,225.2,32753.0,214.1367,214.1367,213.7949,213.7949,32753.0
2022-02-03 14:45:00,225.2,225.32,225.1,225.2,33216.0,213.7949,213.9089,213.7,213.7949,33216.0
2022-02-03 14:50:00,225.23,225.31,225.13,225.28,40758.0,213.8234,213.8994,213.7285,213.8709,40758.0
2022-02-03 14:55:00,225.27,225.5,225.26,225.4,30815.0,213.8614,214.0798,213.8519,213.9848,30815.0
2022-02-03 15:00:00,225.44,225.57,225.03,225.12,31770.0,214.0228,214.1462,213.6336,213.719,31770.0
2022-02-03 15:05:00,225.13,225.33,225.08,225.12,31862.0,213.7285,213.9184,213.681,213.719,31862.0
2022-02-03 15:10:00,225.15,225.45,225.08,225.42,19271.0,213.7475,214.0323,213.681,214.0038,19271.0
2022-02-03 15:15:00,225.49,225.71,225.49,225.71,44189.0,214.0703,214.2791,214.0703,214.2791,44189.0
2022-02-03 15:20:00,225.71,225.94,225.68,225.7,21969.0,214.2791,214.4975,214.2506,214.2696,21969.0
2022-02-03 15:25:00,225.68,225.71,225.43,225.57,20193.0,214.2506,214.2791,214.0133,214.1462,20193.0
2022-02-03 15:30:00,225.57,225.57,224.96,224.99,74598.0,214.1462,214.1462,213.5671,213.5956,74598.0
2022-02-03 15:35:00,224.97,225.14,224.79,224.97,40187.0,213.5766,213.738,213.4057,213.5766,40187.0
2022-02-03 15:40:00,224.95,225.19,224.86,225.04,33719.0,213.5576,213.7855,213.4722,213.643,33719.0
2022-02-03 15:45:00,224.97,224.98,224.57,224.69,57442.0,213.5766,213.5861,213.1969,213.3108,57442.0
2022-02-03 15:50:00,224.66,224.66,224.13,224.24,80936.0,213.2823,213.2823,212.7791,212.8836,80936.0
2022-02-03 15:55:00,224.29,224.95,224.29,224.61,109057.0,212.931,213.5576,212.931,213.2348,109057.0
2022-02-04 09:30:00,224.83,224.9,224.1,224.1,138637.0,213.4437,213.5101,212.7507,212.7507,138637.0
2022-02-04 09:35:00,224.07,224.35,223.89,224.09,47559.0,212.7222,212.988,212.5513,212.7412,47559.0
2022-02-04 09:40:00,224.16,225.39,224.16,225.2,38836.0,212.8076,213.9753,212.8076,213.7949,38836.0
2022-02-04 09:45:00,225.18,225.49,224.85,225.0,36369.0,213.776,214.0703,213.4627,213.6051,36369.0
2022-02-04 09:50:00,224.98,225.17,224.42,224.48,30136.0,213.5861,213.7665,213.0544,213.1114,30136.0
2022-02-04 09:55:00,224.64,225.03,224.56,224.89,159149.0,213.2633,213.6336,213.1874,213.5006,159149.0
2022-02-04 10:00:00,224.98,225.39,224.78,225.15,83929.0,213.5861,213.9753,213.3962,213.7475,83929.0
2022-02-04 10:05:00,225.18,225.39,224.91,224.91,56799.0,213.776,213.9753,213.5196,213.5196,56799.0
2022-02-04 10:10:00,224.99,225.43,224.6,225.38,48249.0,213.5956,214.0133,213.2253,213.9658,48249.0
2022-02-04 10:15:00,225.47,225.83,225.47,225.59,57316.0,214.0513,214.393,214.0513,214.1652,57316.0
2022-02-04 10:20:00,225.59,225.77,225.35,225.37,27681.0,214.1652,214.3361,213.9373,213.9563,27681.0
2022-02-04 10:25:00,225.36,225.62,224.54,224.54,33241.0,213.9468,214.1937,213.1684,213.1684,33241.0
2022-02-04 10:30:00,224.59,225.02,224.59,224.84,25793.0,213.2158,213.6241,213.2158,213.4532,25793.0
2022-02-04 10:35:00,224.82,224.86,223.95,224.2,28362.0,213.4342,213.4722,212.6083,212.8456,28362.0
2022-02-04 10:40:00,224.24,224.41,224.0,224.09,38341.0,212.8836,213.045,212.6557,212.7412,38341.0
2022-02-04 10:45:00,223.99,224.0,223.56,223.76,32120.0,212.6462,212.6557,212.238,212.4279,32120.0
2022-02-04 10:50:00,223.75,224.04,223.64,223.94,21682.0,212.4184,212.6937,212.314,212.5988,21682.0
2022-02-04 10:55:00,223.92,224.1,223.74,223.83,32122.0,212.5798,212.7507,212.4089,212.4943,32122.0
2022-02-04 11:00:00,223.79,224.13,223.6,224.06,35256.0,212.4564,212.7791,212.276,212.7127,35256.0
2022-02-04 11:05:00,224.03,224.13,223.77,223.81,24679.0,212.6842,212.7791,212.4374,212.4753,24679.0
2022-02-04 11:10:00,223.83,223.83,223.39,223.44,26380.0,212.4943,212.4943,212.0766,212.1241,26380.0
2022-02-04 11:15:00,223.41,223.79,223.32,223.77,30009.0,212.0956,212.4564,212.0102,212.4374,30009.0
2022-02-04 11:20:00,223.79,223.91,223.54,223.8,30167.0,212.4564,212.5703,212.219,212.4658,30167.0
2022-02-04 11:25:00,223.8,224.5,223.8,224.27,34687.0,212.4658,213.1304,212.4658,212.912,34687.0
2022-02-04 11:30:00,224.28,224.8,224.22,224.71,27998.0,212.9215,213.4152,212.8646,213.3298,27998.0
2022-02-04 11:35:00,224.73,225.01,224.72,224.84,31623.0,213.3487,213.6146,213.3393,213.4532,31623.0
2022-02-04 11:40:00,224.94,225.02,224.75,224.98,26823.0,213.5481,213.6241,213.3677,213.5861,26823.0
2022-02-04 11:45:00,224.92,225.28,224.92,224.96,14687.0,213.5291,213.8709,213.5291,213.5671,14687.0
2022-02-04 11:50:00,225.0,225.02,224.84,225.0,10031.0,213.6051,213.6241,213.4532,213.6051,10031.0
2022-02-04 11:55:00,225.01,225.36,224.86,224.86,21083.0,213.6146,213.9468,213.4722,213.4722,21083.0
2022-02-04 12:00:00,224.89,224.94,224.65,224.82,16007.0,213.5006,213.5481,213.2728,213.4342,16007.0
2022-02-04 12:05:00,224.88,225.03,224.65,224.95,34999.0,213.4912,213.6336,213.2728,213.5576,34999.0
2022-02-04 12:10:00,224.98,225.25,224.67,225.09,19896.0,213.5861,213.8424,213.2918,213.6905,19896.0
2022-02-04 12:15:00,225.11,225.27,224.99,225.09,18190.0,213.7095,213.8614,213.5956,213.6905,18190.0
2022-02-04 12:20:00,225.18,225.21,224.98,225.08,10694.0,213.776,213.8044,213.5861,213.681,10694.0
2022-02-04 12:25:00,225.13,225.27,225.0,225.15,37471.0,213.7285,213.8614,213.6051,213.7475,37471.0
2022-02-04 12:30:00,225.22,225.39,224.84,225.04,14107.0,213.8139,213.9753,213.4532,213.643,14107.0
2022-02-04 12:35:00,225.06,225.33,224.99,225.32,12147.0,213.662,213.9184,213.5956,213.9089,12147.0
2022-02-04 12:40:00,225.37,225.55,225.22,225.43,12963.0,213.9563,214.1272,213.8139,214.0133,12963.0
2022-02-04 12:45:00,225.38,225.54,225.34,225.52,4840.0,213.9658,214.1177,213.9279,214.0987,4840.0
2022-02-04 12:50:00,225.55,225.63,225.42,225.49,19270.0,214.1272,214.2032,214.0038,214.0703,19270.0
2022-02-04 12:55:00,225.5,225.75,225.41,225.72,19632.0,214.0798,214.3171,213.9943,214.2886,19632.0
2022-02-04 13:00:00,225.77,226.35,225.77,226.34,41583.0,214.3361,214.8867,214.3361,214.8772,41583.0
2022-02-04 13:05:00,226.37,226.49,226.27,226.47,26702.0,214.9057,215.0196,214.8108,215.0006,26702.0
2022-02-04 13:10:00,226.4,226.58,226.28,226.39,28697.0,214.9342,215.1051,214.8202,214.9247,28697.0
2022-02-04 13:15:00,226.4,226.45,226.17,226.29,15018.0,214.9342,214.9816,214.7158,214.8297,15018.0
2022-02-04 13:20:00,226.28,226.69,226.28,226.68,9097.0,214.8202,215.2095,214.8202,215.2,9097.0
2022-02-04 13:25:00,226.66,226.66,226.29,226.36,12973.0,215.181,215.181,214.8297,214.8962,12973.0
2022-02-04 13:30:00,226.5,226.59,226.33,226.59,14786.0,215.0291,215.1146,214.8677,215.1146,14786.0
2022-02-04 13:35:00,226.59,226.62,226.34,226.46,21831.0,215.1146,215.143,214.8772,214.9911,21831.0
2022-02-04 13:40:00,226.49,226.94,226.47,226.86,36294.0,215.0196,215.4468,215.0006,215.3709,36294.0
2022-02-04 13:45:00,226.87,226.87,226.42,226.64,65764.0,215.3804,215.3804,214.9532,215.162,65764.0
2022-02-04 13:50:00,226.66,226.87,226.66,226.83,25924.0,215.181,215.3804,215.181,215.3424,25924.0
2022-02-04 13:55:00,226.83,226.91,226.65,226.84,48926.0,215.3424,215.4183,215.1715,215.3519,48926.0
2022-02-04 14:00:00,226.84,226.92,226.7,226.75,36271.0,215.3519,215.4278,215.219,215.2664,36271.0
2022-02-04 14:05:00,226.67,226.8,226.6,226.76,26084.0,215.1905,215.3139,215.124,215.2759,26084.0
2022-02-04 14:10:00,226.77,226.8,226.34,226.5,38044.0,215.2854,215.3139,214.8772,215.0291,38044.0
2022-02-04 14:15:00,226.54,226.63,226.22,226.22,75968.0,215.0671,215.1525,214.7633,214.7633,75968.0
2022-02-04 14:20:00,226.22,226.58,226.21,226.46,27799.0,214.7633,215.1051,214.7538,214.9911,27799.0
2022-02-04 14:25:00,226.46,226.72,226.41,226.59,16983.0,214.9911,215.238,214.9437,215.1146,16983.0
2022-02-04 14:30:00,226.56,226.91,226.5,226.81,20482.0,215.0861,215.4183,215.0291,215.3234,20482.0
2022-02-04 14:35:00,226.81,227.12,226.8,226.97,40760.0,215.3234,215.6177,215.3139,215.4753,40760.0
2022-02-04 14:40:00,226.99,227.09,226.68,226.75,35396.0,215.4943,215.5892,215.2,215.2664,35396.0
2022-02-04 14:45:00,226.77,226.83,226.62,226.68,48164.0,215.2854,215.3424,215.143,215.2,48164.0
2022-02-04 14:50:00,226.72,227.01,226.71,227.01,23063.0,215.238,215.5133,215.2285,215.5133,23063.0
2022-02-04 14:55:00,227.01,227.13,226.92,226.99,13139.0,215.5133,215.6272,215.4278,215.4943,13139.0
2022-02-04 15:00:00,227.11,227.47,227.1,227.47,30300.0,215.6082,215.95,215.5987,215.95,30300.0
2022-02-04 15:05:00,227.43,227.63,227.32,227.56,29333.0,215.912,216.1019,215.8076,216.0354,29333.0
2022-02-04 15:10:00,227.51,227.99,227.51,227.88,52738.0,215.988,216.4436,215.988,216.3392,52738.0
2022-02-04 15:15:00,227.9,227.92,227.49,227.5,19589.0,216.3582,216.3772,215.969,215.9785,19589.0
2022-02-04 15:20:00,227.48,227.73,227.48,227.7,23236.0,215.9595,216.1968,215.9595,216.1683,23236.0
2022-02-04 15:25:00,227.71,227.81,227.44,227.53,15925.0,216.1778,216.2728,215.9215,216.0069,15925.0
2022-02-04 15:30:00,227.63,227.91,227.52,227.88,19671.0,216.1019,216.3677,215.9975,216.3392,19671.0
2022-02-04 15:35:00,227.74,227.8,227.51,227.51,37423.0,216.2063,216.2633,215.988,215.988,37423.0
2022-02-04 15:40:00,227.51,227.54,226.99,227.04,51892.0,215.988,216.0164,215.4943,215.5418,51892.0
2022-02-04 15:45:00,227.01,227.12,226.51,226.74,48161.0,215.5133,215.6177,215.0386,215.257,48161.0
2022-02-04 15:50:00,226.73,226.99,226.35,226.64,96127.0,215.2475,215.4943,214.8867,215.162,96127.0
2022-02-04 15:55:00,226.56,226.58,225.99,226.06,150313.0,215.0861,215.1051,214.5449,214.6114,150313.0
2022-02-07 09:30:00,226.48,226.6,225.96,225.98,146288.0,215.0101,215.124,214.5165,214.5354,146288.0
2022-02-07 09:35:00,226.03,226.72,225.96,226.63,44113.0,214.5829,215.238,214.5165,215.1525,44113.0
2022-02-07 09:40:00,226.56,226.88,226.45,226.67,23245.0,215.0861,215.3899,214.9816,215.1905,23245.0
2022-02-07 09:45:00,226.69,226.83,226.25,226.36,38068.0,215.2095,215.3424,214.7918,214.8962,38068.0
2022-02-07 09:50:00,226.35,227.12,226.35,227.09,30360.0,214.8867,215.6177,214.8867,215.5892,30360.0
2022-02-07 09:55:00,227.11,227.23,226.57,227.04,36614.0,215.6082,215.7221,215.0956,215.5418,36614.0
2022-02-07 10:00:00,227.09,227.09,226.65,226.81,62754.0,215.5892,215.5892,215.1715,215.3234,62754.0
2022-02-07 10:05:00,226.82,227.16,226.75,226.89,38226.0,215.3329,215.6557,215.2664,215.3994,38226.0
2022-02-07 10:10:00,226.93,227.02,226.18,226.21,64573.0,215.4373,215.5228,214.7253,214.7538,64573.0
2022-02-07 10:15:00,226.19,226.43,226.14,226.19,23122.0,214.7348,214.9627,214.6873,214.7348,23122.0
2022-02-07 10:20:00,226.19,226.8,226.11,226.73,29066.0,214.7348,215.3139,214.6589,215.2475,29066.0
2022-02-07 10:25:00,226.67,226.93,226.59,226.76,29293.0,215.1905,215.4373,215.1146,215.2759,29293.0
2022-02-07 10:30:00,226.72,227.29,226.53,227.26,27715.0,215.238,215.7791,215.0576,215.7506,27715.0
2022-02-07 10:35:00,227.21,227.27,226.98,227.03,21650.0,215.7032,215.7601,215.4848,215.5323,21650.0
2022-02-07 10:40:00,227.04,227.04,226.42,226.61,29742.0,215.5418,215.5418,214.9532,215.1335,29742.0
2022-02-07 10:45:00,226.64,226.81,226.55,226.63,27177.0,215.162,215.3234,215.0766,215.1525,27177.0
2022-02-07 10:50:00,226.61,226.92,226.5,226.74,22591.0,215.1335,215.4278,215.0291,215.257,22591.0
2022-02-07 10:55:00,226.65,226.89,226.63,226.86,34289.0,215.1715,215.3994,215.1525,215.3709,34289.0
2022-02-07 11:00:00,226.82,226.97,226.45,226.55,19125.0,215.3329,215.4753,214.9816,215.0766,19125.0
2022-02-07 11:05:00,226.6,226.71,226.2,226.3,16156.0,215.124,215.2285,214.7443,214.8392,16156.0
2022-02-07 11:10:00,226.35,226.56,226.29,226.5,27492.0,214.8867,215.0861,214.8297,215.0291,27492.0
2022-02-07 11:15:00,226.46,226.47,226.21,226.41,17694.0,214.9911,215.0006,214.7538,214.9437,17694.0
2022-02-07 11:20:00,226.44,226.48,226.24,226.39,15138.0,214.9721,215.0101,214.7823,214.9247,15138.0
2022-02-07 11:25:00,226.38,226.7,226.38,226.46,26502.0,214.9152,215.219,214.9152,214.9911,26502.0
2022-02-07 11:30:00,226.45,226.46,226.04,226.12,32275.0,214.9816,214.9911,214.5924,214.6684,32275.0
2022-02-07 11:35:00,226.13,226.19,225.54,225.62,43433.0,214.6778,214.7348,214.1177,214.1937,43433.0
2022-02-07 11:40:00,225.61,225.67,225.27,225.28,29839.0,214.1842,214.2411,213.8614,213.8709,29839.0
2022-02-07 11:45:00,225.33,225.54,225.33,225.53,10928.0,213.9184,214.1177,213.9184,214.1082,10928.0
2022-02-07 11:50:00,225.61,225.64,225.39,225.53,34715.0,214.1842,214.2127,213.9753,214.1082,34715.0
2022-02-07 11:55:00,225.47,225.92,225.47,225.83,18161.0,214.0513,214.4785,214.0513,214.393,18161.0
2022-02-07 12:00:00,225.81,225.85,225.52,225.81,10032.0,214.3741,214.412,214.0987,214.3741,10032.0
2022-02-07 12:05:00,225.78,225.79,225.45,225.45,21996.0,214.3456,214.3551,214.0323,214.0323,21996.0
2022-02-07 12:10:00,225.58,225.62,225.43,225.56,16955.0,214.1557,214.1937,214.0133,214.1367,16955.0
2022-02-07 12:15:00,225.52,225.79,225.47,225.68,10510.0,214.0987,214.3551,214.0513,214.2506,10510.0
2022-02-07 12:20:00,225.65,225.91,225.64,225.84,22985.0,214.2222,214.469,214.2127,214.4025,22985.0
2022-02-07 12:25:00,225.82,225.87,225.46,225.46,13886.0,214.3835,214.431,214.0418,214.0418,13886.0
2022-02-07 12:30:00,225.4,225.67,225.25,225.6,25077.0,213.9848,214.2411,213.8424,214.1747,25077.0
2022-02-07 12:35:00,225.62,225.7,225.19,225.34,24642.0,214.1937,214.2696,213.7855,213.9279,24642.0
2022-02-07 12:40:00,225.43,225.66,225.39,225.58,11715.0,214.0133,214.2316,213.9753,214.1557,11715.0
2022-02-07 12:45:00,225.55,225.87,225.54,225.78,15633.0,214.1272,214.431,214.1177,214.3456,15633.0
2022-02-07 12:50:00,225.76,225.83,225.64,225.68,15949.0,214.3266,214.393,214.2127,214.2506,15949.0
2022-02-07 12:55:00,225.73,225.83,225.59,225.69,10544.0,214.2981,214.393,214.1652,214.2601,10544.0
2022-02-07 13:00:00,225.72,226.08,225.6,225.92,12806.0,214.2886,214.6304,214.1747,214.4785,12806.0
2022-02-07 13:05:00,225.94,226.2,225.89,226.18,12957.0,214.4975,214.7443,214.45,214.7253,12957.0
2022-02-07 13:10:00,226.18,226.44,226.08,226.33,20735.0,214.7253,214.9721,214.6304,214.8677,20735.0
2022-02-07 13:15:00,226.32,226.36,226.14,226.23,13148.0,214.8582,214.8962,214.6873,214.7728,13148.0
2022-02-07 13:20:00,226.23,226.33,226.18,226.21,9829.0,214.7728,214.8677,214.7253,214.7538,9829.0
2022-02-07 13:25:00,226.25,226.45,226.15,226.37,5868.0,214.7918,214.9816,214.6968,214.9057,5868.0
2022-02-07 13:30:00,226.41,226.55,226.35,226.38,19855.0,214.9437,215.0766,214.8867,214.9152,19855.0
2022-02-07 13:35:00,226.4,226.54,226.35,226.51,20028.0,214.9342,215.0671,214.8867,215.0386,20028.0
2022-02-07 13:40:00,226.53,226.59,226.45,226.48,7221.0,215.0576,215.1146,214.9816,215.0101,7221.0
2022-02-07 13:45:00,226.49,226.55,226.18,226.26,9943.0,215.0196,215.0766,214.7253,214.8013,9943.0
2022-02-07 13:50:00,226.27,226.41,226.18,226.31,24823.0,214.8108,214.9437,214.7253,214.8487,24823.0
2022-02-07 13:55:00,226.31,226.69,226.31,226.62,14974.0,214.8487,215.2095,214.8487,215.143,14974.0
2022-02-07 14:00:00,226.58,226.64,226.47,226.58,10952.0,215.1051,215.162,215.0006,215.1051,10952.0
2022-02-07 14:05:00,226.56,226.58,226.3,226.33,20413.0,215.0861,215.1051,214.8392,214.8677,20413.0
2022-02-07 14:10:00,226.4,226.47,226.36,226.36,8703.0,214.9342,215.0006,214.8962,214.8962,8703.0
2022-02-07 14:15:00,226.33,226.67,226.31,226.53,15246.0,214.8677,215.1905,214.8487,215.0576,15246.0
2022-02-07 14:20:00,226.51,226.63,226.39,226.48,17101.0,215.0386,215.1525,214.9247,215.0101,17101.0
2022-02-07 14:25:00,226.49,226.9,226.46,226.9,19125.0,215.0196,215.4089,214.9911,215.4089,19125.0
2022-02-07 14:30:00,226.94,226.97,226.8,226.92,13277.0,215.4468,215.4753,215.3139,215.4278,13277.0
2022-02-07 14:35:00,226.98,227.03,226.81,226.85,8293.0,215.4848,215.5323,215.3234,215.3614,8293.0
2022-02-07 14:40:00,226.86,227.12,226.81,227.06,12224.0,215.3709,215.6177,215.3234,215.5607,12224.0
2022-02-07 14:45:00,227.05,227.12,226.86,226.89,28258.0,215.5513,215.6177,215.3709,215.3994,28258.0
2022-02-07 14:50:00,226.88,226.94,226.74,226.89,17124.0,215.3899,215.4468,215.257,215.3994,17124.0
2022-02-07 14:55:00,226.89,226.99,226.78,226.84,12540.0,215.3994,215.4943,215.2949,215.3519,12540.0
2022-02-07 15:00:00,226.86,227.05,226.63,227.04,27773.0,215.3709,215.5513,215.1525,215.5418,27773.0
2022-02-07 15:05:00,227.07,227.11,226.8,227.02,16809.0,215.5702,215.6082,215.3139,215.5228,16809.0
2022-02-07 15:10:00,226.98,227.36,226.92,227.36,29001.0,215.4848,215.8456,215.4278,215.8456,29001.0
2022-02-07 15:15:00,227.37,227.38,227.12,227.12,25226.0,215.855,215.8645,215.6177,215.6177,25226.0
2022-02-07 15:20:00,227.09,227.13,226.77,226.86,62171.0,215.5892,215.6272,215.2854,215.3709,62171.0
2022-02-07 15:25:00,226.93,226.95,226.36,226.43,30080.0,215.4373,215.4563,214.8962,214.9627,30080.0
2022-02-07 15:30:00,226.43,226.64,226.3,226.42,22632.0,214.9627,215.162,214.8392,214.9532,22632.0
2022-02-07 15:35:00,226.39,226.54,225.83,225.85,20553.0,214.9247,215.0671,214.393,214.412,20553.0
2022-02-07 15:40:00,225.8,225.93,225.65,225.69,18919.0,214.3646,214.488,214.2222,214.2601,18919.0
2022-02-07 15:45:00,225.66,225.66,225.35,225.39,56604.0,214.2316,214.2316,213.9373,213.9753,56604.0
2022-02-07 15:50:00,225.46,225.91,224.9,224.96,73218.0,214.0418,214.469,213.5101,213.5671,73218.0
2022-02-07 15:55:00,225.01,225.49,224.84,225.48,51567.0,213.6146,214.0703,213.4532,214.0608,51567.0
2022-02-08 09:30:00,225.27,225.56,224.97,225.01,115320.0,213.8614,214.1367,213.5766,213.6146,115320.0
2022-02-08 09:35:00,225.07,225.64,225.07,225.48,54105.0,213.6715,214.2127,213.6715,214.0608,54105.0
2022-02-08 09:40:00,225.47,225.67,225.15,225.3,30341.0,214.0513,214.2411,213.7475,213.8899,30341.0
2022-02-08 09:45:00,225.33,225.65,225.24,225.27,25314.0,213.9184,214.2222,213.8329,213.8614,25314.0
2022-02-08 09:50:00,225.24,225.48,224.99,225.22,39031.0,213.8329,214.0608,213.5956,213.8139,39031.0
2022-02-08 09:55:00,225.21,225.4,225.08,225.12,25871.0,213.8044,213.9848,213.681,213.719,25871.0
2022-02-08 10:00:00,225.03,225.03,224.48,224.65,55246.0,213.6336,213.6336,213.1114,213.2728,55246.0
2022-02-08 10:05:00,224.65,225.12,224.56,225.09,42586.0,213.2728,213.719,213.1874,213.6905,42586.0
2022-02-08 10:10:00,225.04,225.27,224.95,225.25,53049.0,213.643,213.8614,213.5576,213.8424,53049.0
2022-02-08 10:15:00,225.3,225.65,225.23,225.4,28493.0,213.8899,214.2222,213.8234,213.9848,28493.0
2022-02-08 10:20:00,225.4,225.55,225.36,225.5,23444.0,213.9848,214.1272,213.9468,214.0798,23444.0
2022-02-08 10:25:00,225.43,225.52,225.0,225.12,17360.0,214.0133,214.0987,213.6051,213.719,17360.0
2022-02-08 10:30:00,225.07,225.34,225.07,225.14,11581.0,213.6715,213.9279,213.6715,213.738,11581.0
2022-02-08 10:35:00,225.0,225.53,224.9,225.38,31390.0,213.6051,214.1082,213.5101,213.9658,31390.0
2022-02-08 10:40:00,225.37,225.49,225.24,225.49,21890.0,213.9563,214.0703,213.8329,214.0703,21890.0
2022-02-08 10:45:00,225.61,226.11,225.61,225.96,23343.0,214.1842,214.6589,214.1842,214.5165,23343.0
2022-02-08 10:50:00,225.95,226.24,225.85,226.11,23389.0,214.507,214.7823,214.412,214.6589,23389.0
2022-02-08 10:55:00,226.1,226.2,226.0,226.08,24332.0,214.6494,214.7443,214.5544,214.6304,24332.0
2022-02-08 11:00:00,226.06,226.5,226.06,226.47,22917.0,214.6114,215.0291,214.6114,215.0006,22917.0
2022-02-08 11:05:00,226.49,226.57,226.31,226.5,28035.0,215.0196,215.0956,214.8487,215.0291,28035.0
2022-02-08 11:10:00,226.45,226.65,226.35,226.56,27549.0,214.9816,215.1715,214.8867,215.0861,27549.0
2022-02-08 11:15:00,226.65,226.76,226.51,226.73,117485.0,215.1715,215.2759,215.0386,215.2475,117485.0
2022-02-08 11:20:00,226.74,226.77,226.42,226.52,33236.0,215.257,215.2854,214.9532,215.0481,33236.0
2022-02-08 11:25:00,226.58,226.62,226.41,226.62,19670.0,215.1051,215.143,214.9437,215.143,19670.0
2022-02-08 11:30:00,226.64,227.0,226.63,226.85,25878.0,215.162,215.5038,215.1525,215.3614,25878.0
2022-02-08 11:35:00,226.91,227.01,226.77,227.0,28457.0,215.4183,215.5133,215.2854,215.5038,28457.0
2022-02-08 11:40:00,226.96,227.05,226.9,226.96,13943.0,215.4658,215.5513,215.4089,215.4658,13943.0
2022-02-08 11:45:00,227.04,227.16,227.01,227.03,14623.0,215.5418,215.6557,215.5133,215.5323,14623.0
2022-02-08 11:50:00,227.0,227.17,226.92,227.03,37442.0,215.5038,215.6652,215.4278,215.5323,37442.0
2022-02-08 11:55:00,227.06,227.18,227.06,227.07,17603.0,215.5607,215.6747,215.5607,215.5702,17603.0
2022-02-08 12:00:00,227.15,227.35,227.1,227.15,10060.0,215.6462,215.8361,215.5987,215.6462,10060.0
2022-02-08 12:05:00,227.14,227.15,226.88,226.93,16461.0,215.6367,215.6462,215.3899,215.4373,16461.0
2022-02-08 12:10:00,226.95,227.01,226.85,226.86,21642.0,215.4563,215.5133,215.3614,215.3709,21642.0
2022-02-08 12:15:00,226.84,227.01,226.78,226.94,20793.0,215.3519,215.5133,215.2949,215.4468,20793.0
2022-02-08 12:20:00,226.95,227.15,226.89,227.1,12036.0,215.4563,215.6462,215.3994,215.5987,12036.0
2022-02-08 12:25:00,227.12,227.16,227.04,227.14,11123.0,215.6177,215.6557,215.5418,215.6367,11123.0
2022-02-08 12:30:00,227.16,227.44,227.16,227.44,31025.0,215.6557,215.9215,215.6557,215.9215,31025.0
2022-02-08 12:35:00,227.44,227.64,227.39,227.63,11904.0,215.9215,216.1114,215.874,216.1019,11904.0
2022-02-08 12:40:00,227.6,227.71,227.56,227.57,21891.0,216.0734,216.1778,216.0354,216.0449,21891.0
2022-02-08 12:45:00,227.59,227.65,227.44,227.48,15197.0,216.0639,216.1209,215.9215,215.9595,15197.0
2022-02-08 12:50:00,227.46,227.56,227.45,227.52,12725.0,215.9405,216.0354,215.931,215.9975,12725.0
2022-02-08 12:55:00,227.53,227.53,227.36,227.39,9686.0,216.0069,216.0069,215.8456,215.874,9686.0
2022-02-08 13:00:00,227.36,227.39,227.23,227.34,13846.0,215.8456,215.874,215.7221,215.8266,13846.0
2022-02-08 13:05:00,227.35,227.4,227.22,227.25,15024.0,215.8361,215.8835,215.7126,215.7411,15024.0
2022-02-08 13:10:00,227.27,227.4,227.14,227.38,35258.0,215.7601,215.8835,215.6367,215.8645,35258.0
2022-02-08 13:15:00,227.34,227.36,226.98,227.15,19033.0,215.8266,215.8456,215.4848,215.6462,19033.0
2022-02-08 13:20:00,227.19,227.22,227.04,227.04,15879.0,215.6842,215.7126,215.5418,215.5418,15879.0
2022-02-08 13:25:00,227.02,227.04,226.89,226.99,13593.0,215.5228,215.5418,215.3994,215.4943,13593.0
2022-02-08 13:30:00,227.0,227.24,227.0,227.21,72790.0,215.5038,215.7316,215.5038,215.7032,72790.0
2022-02-08 13:35:00,227.23,227.37,227.03,227.1,33414.0,215.7221,215.855,215.5323,215.5987,33414.0
2022-02-08 13:40:00,227.1,227.15,226.93,227.01,26730.0,215.5987,215.6462,215.4373,215.5133,26730.0
2022-02-08 13:45:00,226.97,227.13,226.88,227.1,107212.0,215.4753,215.6272,215.3899,215.5987,107212.0
2022-02-08 13:50:00,227.09,227.09,226.86,227.02,18503.0,215.5892,215.5892,215.3709,215.5228,18503.0
2022-02-08 13:55:00,227.03,227.25,227.01,227.23,20830.0,215.5323,215.7411,215.5133,215.7221,20830.0
2022-02-08 14:00:00,227.25,227.4,227.19,227.4,23850.0,215.7411,215.8835,215.6842,215.8835,23850.0
2022-02-08 14:05:00,227.39,227.51,227.32,227.34,21822.0,215.874,215.988,215.8076,215.8266,21822.0
2022-02-08 14:10:00,227.29,227.35,227.23,227.29,21152.0,215.7791,215.8361,215.7221,215.7791,21152.0
2022-02-08 14:15:00,227.3,227.32,227.03,227.07,16536.0,215.7886,215.8076,215.5323,215.5702,16536.0
2022-02-08 14:20:00,227.1,227.1,226.63,226.69,40793.0,215.5987,215.5987,215.1525,215.2095,40793.0
2022-02-08 14:25:00,226.68,226.71,226.45,226.49,21522.0,215.2,215.2285,214.9816,215.0196,21522.0
2022-02-08 14:30:00,226.45,226.73,226.39,226.67,30479.0,214.9816,215.2475,214.9247,215.1905,30479.0
2022-02-08 14:35:00,226.7,226.79,226.16,226.22,43648.0,215.219,215.3044,214.7063,214.7633,43648.0
2022-02-08 14:40:00,226.26,226.44,226.21,226.37,30973.0,214.8013,214.9721,214.7538,214.9057,30973.0
2022-02-08 14:45:00,226.32,226.48,226.14,226.39,28504.0,214.8582,215.0101,214.6873,214.9247,28504.0
2022-02-08 14:50:00,226.37,226.62,226.35,226.6,24375.0,214.9057,215.143,214.8867,215.124,24375.0
2022-02-08 14:55:00,226.6,226.64,226.32,226.44,17577.0,215.124,215.162,214.8582,214.9721,17577.0
2022-02-08 15:00:00,226.44,226.56,226.13,226.55,22073.0,214.9721,215.0861,214.6778,215.0766,22073.0
2022-02-08 15:05:00,226.49,226.68,226.33,226.64,24986.0,215.0196,215.2,214.8677,215.162,24986.0
2022-02-08 15:10:00,226.6,227.32,226.6,227.3,26381.0,215.124,215.8076,215.124,215.7886,26381.0
2022-02-08 15:15:00,227.31,227.48,227.2,227.42,23773.0,215.7981,215.9595,215.6937,215.9025,23773.0
2022-02-08 15:20:00,227.4,227.41,227.12,227.25,13882.0,215.8835,215.893,215.6177,215.7411,13882.0
2022-02-08 15:25:00,227.19,227.21,227.01,227.18,24270.0,215.6842,215.7032,215.5133,215.6747,24270.0
2022-02-08 15:30:00,227.23,227.64,227.15,227.53,42412.0,215.7221,216.1114,215.6462,216.0069,42412.0
2022-02-08 15:35:00,227.49,227.53,227.25,227.41,23356.0,215.969,216.0069,215.7411,215.893,23356.0
2022-02-08 15:40:00,227.4,227.68,227.37,227.4,43357.0,215.8835,216.1493,215.855,215.8835,43357.0
2022-02-08 15:45:00,227.33,227.64,227.2,227.44,49381.0,215.8171,216.1114,215.6937,215.9215,49381.0
2022-02-08 15:50:00,227.49,227.9,227.23,227.84,76870.0,215.969,216.3582,215.7221,216.3012,76870.0
2022-02-08 15:55:00,227.83,228.05,227.48,227.48,53718.0,216.2918,216.5006,215.9595,215.9595,53718.0
2022-02-09 09:30:00,229.86,230.27,229.59,230.05,170902.0,218.2189,218.6082,217.9626,218.3993,170902.0
2022-02-09 09:35:00,230.02,230.3,229.93,230.18,83159.0,218.3708,218.6367,218.2854,218.5227,83159.0
2022-02-09 09:40:00,230.23,230.39,230.05,230.25,49698.0,218.5702,218.7221,218.3993,218.5892,49698.0
2022-02-09 09:45:00,230.32,230.42,230.11,230.2,34621.0,218.6556,218.7506,218.4563,218.5417,34621.0
2022-02-09 09:50:00,230.16,230.22,229.89,230.04,29724.0,218.5038,218.5607,218.2474,218.3898,29724.0
2022-02-09 09:55:00,230.03,230.16,229.82,230.01,38799.0,218.3803,218.5038,218.181,218.3613,38799.0
2022-02-09 10:00:00,229.94,230.31,229.94,230.26,55025.0,218.2949,218.6462,218.2949,218.5987,55025.0
2022-02-09 10:05:00,230.23,230.48,230.09,230.36,40952.0,218.5702,218.8075,218.4373,218.6936,40952.0
2022-02-09 10:10:00,230.39,230.45,229.99,230.11,51529.0,218.7221,218.7791,218.3424,218.4563,51529.0
2022-02-09 10:15:00,230.17,230.28,229.82,229.9,61320.0,218.5132,218.6177,218.181,218.2569,61320.0
2022-02-09 10:20:00,229.88,230.2,229.82,230.0,41925.0,218.2379,218.5417,218.181,218.3519,41925.0
2022-02-09 10:25:00,229.98,230.44,229.96,230.3,75784.0,218.3329,218.7696,218.3139,218.6367,75784.0
2022-02-09 10:30:00,230.36,230.68,230.28,230.63,50394.0,218.6936,218.9974,218.6177,218.9499,50394.0
2022-02-09 10:35:00,230.62,230.66,230.46,230.49,49439.0,218.9405,218.9784,218.7886,218.817,49439.0
2022-02-09 10:40:00,230.47,230.6,230.3,230.3,36529.0,218.7981,218.9215,218.6367,218.6367,36529.0
2022-02-09 10:45:00,230.33,230.43,230.22,230.36,48246.0,218.6651,218.7601,218.5607,218.6936,48246.0
2022-02-09 10:50:00,230.37,230.53,230.34,230.42,17874.0,218.7031,218.855,218.6746,218.7506,17874.0
2022-02-09 10:55:00,230.46,230.72,230.45,230.72,29582.0,218.7886,219.0354,218.7791,219.0354,29582.0
2022-02-09 11:00:00,230.73,230.86,230.65,230.79,49010.0,219.0449,219.1683,218.9689,219.1018,49010.0
2022-02-09 11:05:00,230.8,230.8,230.44,230.5,26240.0,219.1113,219.1113,218.7696,218.8265,26240.0
2022-02-09 11:10:00,230.51,230.62,230.19,230.28,61782.0,218.836,218.9405,218.5322,218.6177,61782.0
2022-02-09 11:15:00,230.27,230.47,230.26,230.45,12536.0,218.6082,218.7981,218.5987,218.7791,12536.0
2022-02-09 11:20:00,230.44,230.6,230.42,230.52,23633.0,218.7696,218.9215,218.7506,218.8455,23633.0
2022-02-09 11:25:00,230.5,230.59,230.44,230.46,23232.0,218.8265,218.912,218.7696,218.7886,23232.0
2022-02-09 11:30:00,230.56,230.56,230.33,230.54,23431.0,218.8835,218.8835,218.6651,218.8645,23431.0
2022-02-09 11:35:00,230.52,230.64,230.41,230.56,29334.0,218.8455,218.9594,218.7411,218.8835,29334.0
2022-02-09 11:40:00,230.56,230.6,230.35,230.39,20851.0,218.8835,218.9215,218.6841,218.7221,20851.0
2022-02-09 11:45:00,230.44,230.57,230.38,230.52,17206.0,218.7696,218.893,218.7126,218.8455,17206.0
2022-02-09 11:50:00,230.52,230.62,230.2,230.2,22564.0,218.8455,218.9405,218.5417,218.5417,22564.0
2022-02-09 11:55:00,230.18,230.43,230.15,230.3,23881.0,218.5227,218.7601,218.4943,218.6367,23881.0
2022-02-09 12:00:00,230.25,230.44,230.2,230.33,24201.0,218.5892,218.7696,218.5417,218.6651,24201.0
2022-02-09 12:05:00,230.33,230.33,230.08,230.14,31041.0,218.6651,218.6651,218.4278,218.4848,31041.0
2022-02-09 12:10:00,230.21,230.27,230.0,230.27,34716.0,218.5512,218.6082,218.3519,218.6082,34716.0
2022-02-09 12:15:00,230.24,230.37,230.19,230.36,12016.0,218.5797,218.7031,218.5322,218.6936,12016.0
2022-02-09 12:20:00,230.36,230.46,230.27,230.35,29597.0,218.6936,218.7886,218.6082,218.6841,29597.0
2022-02-09 12:25:00,230.44,230.49,230.35,230.36,39658.0,218.7696,218.817,218.6841,218.6936,39658.0
2022-02-09 12:30:00,230.38,230.48,230.21,230.31,28265.0,218.7126,218.8075,218.5512,218.6462,28265.0
2022-02-09 12:35:00,230.29,230.63,230.27,230.61,25917.0,218.6272,218.9499,218.6082,218.931,25917.0
2022-02-09 12:40:00,230.62,230.69,230.54,230.67,12005.0,218.9405,219.0069,218.8645,218.9879,12005.0
2022-02-09 12:45:00,230.66,230.67,230.57,230.63,10804.0,218.9784,218.9879,218.893,218.9499,10804.0
2022-02-09 12:50:00,230.66,230.66,230.54,230.61,20428.0,218.9784,218.9784,218.8645,218.931,20428.0
2022-02-09 12:55:00,230.63,230.74,230.58,230.74,17369.0,218.9499,219.0544,218.9025,219.0544,17369.0
2022-02-09 13:00:00,230.72,230.84,230.63,230.67,37353.0,219.0354,219.1493,218.9499,218.9879,37353.0
2022-02-09 13:05:00,230.66,230.72,230.55,230.61,13437.0,218.9784,219.0354,218.874,218.931,13437.0
2022-02-09 13:10:00,230.63,230.67,230.47,230.47,24642.0,218.9499,218.9879,218.7981,218.7981,24642.0
2022-02-09 13:15:00,230.5,230.64,230.47,230.59,21063.0,218.8265,218.9594,218.7981,218.912,21063.0
2022-02-09 13:20:00,230.59,230.7,230.57,230.6,14676.0,218.912,219.0164,218.893,218.9215,14676.0
2022-02-09 13:25:00,230.61,230.68,230.56,230.67,19767.0,218.931,218.9974,218.8835,218.9879,19767.0
2022-02-09 13:30:00,230.68,230.75,230.65,230.72,11844.0,218.9974,219.0639,218.9689,219.0354,11844.0
2022-02-09 13:35:00,230.7,230.7,230.57,230.59,22459.0,219.0164,219.0164,218.893,218.912,22459.0
2022-02-09 13:40:00,230.56,230.75,230.55,230.72,11464.0,218.8835,219.0639,218.874,219.0354,11464.0
2022-02-09 13:45:00,230.71,230.75,230.65,230.67,21025.0,219.0259,219.0639,218.9689,218.9879,21025.0
2022-02-09 13:50:00,230.67,230.73,230.64,230.72,297115.0,218.9879,219.0449,218.9594,219.0354,297115.0
2022-02-09 13:55:00,230.72,230.78,230.68,230.77,16666.0,219.0354,219.0924,218.9974,219.0829,16666.0
2022-02-09 14:00:00,230.79,230.91,230.79,230.86,22175.0,219.1018,219.2158,219.1018,219.1683,22175.0
2022-02-09 14:05:00,230.87,231.03,230.84,230.99,38094.0,219.1778,219.3297,219.1493,219.2917,38094.0
2022-02-09 14:10:00,231.03,231.09,230.97,231.04,44817.0,219.3297,219.3867,219.2727,219.3392,44817.0
2022-02-09 14:15:00,231.05,231.11,230.99,231.04,17692.0,219.3487,219.4056,219.2917,219.3392,17692.0
2022-02-09 14:20:00,231.02,231.06,230.97,231.01,14761.0,219.3202,219.3582,219.2727,219.3107,14761.0
2022-02-09 14:25:00,231.03,231.1,231.01,231.08,19516.0,219.3297,219.3961,219.3107,219.3772,19516.0
2022-02-09 14:30:00,231.08,231.1,230.99,231.08,8763.0,219.3772,219.3961,219.2917,219.3772,8763.0
2022-02-09 14:35:00,231.08,231.18,231.05,231.15,33462.0,219.3772,219.4721,219.3487,219.4436,33462.0
2022-02-09 14:40:00,231.13,231.18,231.03,231.13,50382.0,219.4246,219.4721,219.3297,219.4246,50382.0
2022-02-09 14:45:00,231.16,231.16,230.97,230.98,27136.0,219.4531,219.4531,219.2727,219.2822,27136.0
2022-02-09 14:50:00,231.0,231.06,230.86,230.95,54432.0,219.3012,219.3582,219.1683,219.2537,54432.0
2022-02-09 14:55:00,230.94,230.97,230.71,230.71,33023.0,219.2442,219.2727,219.0259,219.0259,33023.0
2022-02-09 15:00:00,230.72,230.76,230.5,230.73,41366.0,219.0354,219.0734,218.8265,219.0449,41366.0
2022-02-09 15:05:00,230.69,230.69,230.37,230.4,40336.0,219.0069,219.0069,218.7031,218.7316,40336.0
2022-02-09 15:10:00,230.43,230.61,230.43,230.47,18383.0,218.7601,218.931,218.7601,218.7981,18383.0
2022-02-09 15:15:00,230.42,230.56,230.27,230.56,37738.0,218.7506,218.8835,218.6082,218.8835,37738.0
2022-02-09 15:20:00,230.56,230.68,230.52,230.67,23885.0,218.8835,218.9974,218.8455,218.9879,23885.0
2022-02-09 15:25:00,230.65,230.91,230.47,230.89,41960.0,218.9689,219.2158,218.7981,219.1968,41960.0
2022-02-09 15:30:00,230.85,231.13,230.85,231.12,62166.0,219.1588,219.4246,219.1588,219.4151,62166.0
2022-02-09 15:35:00,231.13,231.26,231.04,231.1,41880.0,219.4246,219.548,219.3392,219.3961,41880.0
2022-02-09 15:40:00,231.1,231.1,230.63,230.84,60635.0,219.3961,219.3961,218.9499,219.1493,60635.0
2022-02-09 15:45:00,230.84,231.08,230.74,231.05,27369.0,219.1493,219.3772,219.0544,219.3487,27369.0
2022-02-09 15:50:00,231.09,231.3,230.88,231.06,52963.0,219.3867,219.586,219.1873,219.3582,52963.0
2022-02-09 15:55:00,231.04,231.24,230.89,231.24,37374.0,219.3392,219.5291,219.1968,219.5291,37374.0
2022-02-10 09:30:00,228.16,228.74,228.0,228.68,110640.0,216.605,217.1557,216.4531,217.0987,110640.0
2022-02-10 09:35:00,228.71,229.32,228.57,229.26,33189.0,217.1272,217.7063,216.9943,217.6493,33189.0
2022-02-10 09:40:00,229.35,229.68,229.35,229.6,46129.0,217.7348,218.0481,217.7348,217.9721,46129.0
2022-02-10 09:45:00,229.61,229.78,229.33,229.56,46755.0,217.9816,218.143,217.7158,217.9341,46755.0
2022-02-10 09:50:00,229.59,230.34,229.51,230.29,20087.0,217.9626,218.6746,217.8867,218.6272,20087.0
2022-02-10 09:55:00,230.2,230.47,230.2,230.33,15417.0,218.5417,218.7981,218.5417,218.6651,15417.0
2022-02-10 10:00:00,230.38,230.96,230.23,230.96,35868.0,218.7126,219.2632,218.5702,219.2632,35868.0
2022-02-10 10:05:00,230.88,231.22,230.78,231.19,30272.0,219.1873,219.5101,219.0924,219.4816,30272.0
2022-02-10 10:10:00,231.23,231.28,230.81,230.92,34849.0,219.5196,219.567,219.1208,219.2253,34849.0
2022-02-10 10:15:00,230.89,230.93,230.5,230.59,43185.0,219.1968,219.2348,218.8265,218.912,43185.0
2022-02-10 10:20:00,230.56,230.82,230.44,230.68,23173.0,218.8835,219.1303,218.7696,218.9974,23173.0
2022-02-10 10:25:00,230.63,230.95,230.6,230.87,14217.0,218.9499,219.2537,218.9215,219.1778,14217.0
2022-02-10 10:30:00,230.91,231.2,230.76,230.98,37271.0,219.2158,219.4911,219.0734,219.2822,37271.0
2022-02-10 10:35:00,231.0,231.63,230.9,231.62,38748.0,219.3012,219.8993,219.2063,219.8898,38748.0
2022-02-10 10:40:00,231.61,231.81,231.43,231.62,49864.0,219.8803,220.0702,219.7094,219.8898,49864.0
2022-02-10 10:45:00,231.59,231.64,231.21,231.6,28081.0,219.8613,219.9088,219.5006,219.8708,28081.0
2022-02-10 10:50:00,231.55,231.55,230.61,230.65,40622.0,219.8234,219.8234,218.931,218.9689,40622.0
2022-02-10 10:55:00,230.69,230.77,230.4,230.63,28326.0,219.0069,219.0829,218.7316,218.9499,28326.0
2022-02-10 11:00:00,230.57,230.94,230.26,230.83,33429.0,218.893,219.2442,218.5987,219.1398,33429.0
2022-02-10 11:05:00,230.68,231.08,230.65,230.85,25196.0,218.9974,219.3772,218.9689,219.1588,25196.0
2022-02-10 11:10:00,230.95,230.95,230.47,230.52,17104.0,219.2537,219.2537,218.7981,218.8455,17104.0
2022-02-10 11:15:00,230.47,230.77,230.3,230.44,13718.0,218.7981,219.0829,218.6367,218.7696,13718.0
2022-02-10 11:20:00,230.4,230.61,230.21,230.57,15486.0,218.7316,218.931,218.5512,218.893,15486.0
2022-02-10 11:25:00,230.53,230.65,230.35,230.47,17558.0,218.855,218.9689,218.6841,218.7981,17558.0
2022-02-10 11:30:00,230.51,230.52,230.01,230.01,22850.0,218.836,218.8455,218.3613,218.3613,22850.0
2022-02-10 11:35:00,230.01,230.23,230.01,230.18,27246.0,218.3613,218.5702,218.3613,218.5227,27246.0
2022-02-10 11:40:00,230.21,230.56,230.14,230.53,12276.0,218.5512,218.8835,218.4848,218.855,12276.0
2022-02-10 11:45:00,230.57,231.0,230.53,230.95,36557.0,218.893,219.3012,218.855,219.2537,36557.0
2022-02-10 11:50:00,230.92,230.98,230.77,230.83,23904.0,219.2253,219.2822,219.0829,219.1398,23904.0
2022-02-10 11:55:00,230.84,231.1,230.82,231.07,18396.0,219.1493,219.3961,219.1303,219.3677,18396.0
2022-02-10 12:00:00,231.03,231.03,230.71,230.74,16258.0,219.3297,219.3297,219.0259,219.0544,16258.0
2022-02-10 12:05:00,230.75,231.02,230.68,230.89,41693.0,219.0639,219.3202,218.9974,219.1968,41693.0
2022-02-10 12:10:00,230.84,231.03,230.84,230.96,39067.0,219.1493,219.3297,219.1493,219.2632,39067.0
2022-02-10 12:15:00,230.95,231.13,230.74,231.05,15294.0,219.2537,219.4246,219.0544,219.3487,15294.0
2022-02-10 12:20:00,231.05,231.22,231.03,231.1,16257.0,219.3487,219.5101,219.3297,219.3961,16257.0
2022-02-10 12:25:00,231.14,231.18,231.05,231.11,14196.0,219.4341,219.4721,219.3487,219.4056,14196.0
2022-02-10 12:30:00,231.15,231.32,230.75,230.81,12583.0,219.4436,219.605,219.0639,219.1208,12583.0
2022-02-10 12:35:00,230.94,231.11,230.9,231.09,33575.0,219.2442,219.4056,219.2063,219.3867,33575.0
2022-02-10 12:40:00,231.05,231.15,230.91,230.98,18568.0,219.3487,219.4436,219.2158,219.2822,18568.0
2022-02-10 12:45:00,231.04,231.04,229.34,229.76,45507.0,219.3392,219.3392,217.7253,218.124,45507.0
2022-02-10 12:50:00,229.74,229.91,229.29,229.87,28904.0,218.105,218.2664,217.6778,218.2284,28904.0
2022-02-10 12:55:00,229.74,230.12,229.61,229.9,33712.0,218.105,218.4658,217.9816,218.2569,33712.0
2022-02-10 13:00:00,229.85,230.1,229.63,230.08,24676.0,218.2095,218.4468,218.0006,218.4278,24676.0
2022-02-10 13:05:00,230.0,230.22,229.83,229.96,17380.0,218.3519,218.5607,218.1905,218.3139,17380.0
2022-02-10 13:10:00,229.9,230.09,229.68,229.83,11633.0,218.2569,218.4373,218.0481,218.1905,11633.0
2022-02-10 13:15:00,229.72,229.72,228.85,228.88,31214.0,218.086,218.086,217.2601,217.2886,31214.0
2022-02-10 13:20:00,228.91,229.14,228.84,229.12,12915.0,217.3171,217.5354,217.2506,217.5164,12915.0
2022-02-10 13:25:00,229.15,229.17,228.61,228.61,83135.0,217.5449,217.5639,217.0322,217.0322,83135.0
2022-02-10 13:30:00,228.61,228.8,228.31,228.35,58954.0,217.0322,217.2126,216.7474,216.7854,58954.0
2022-02-10 13:35:00,228.33,228.35,227.81,228.34,57971.0,216.7664,216.7854,216.2728,216.7759,57971.0
2022-02-10 13:40:00,228.42,228.63,228.33,228.57,18406.0,216.8519,217.0512,216.7664,216.9943,18406.0
2022-02-10 13:45:00,228.5,228.76,228.36,228.4,14688.0,216.9278,217.1747,216.7949,216.8329,14688.0
2022-02-10 13:50:00,228.51,228.65,228.36,228.44,19893.0,216.9373,217.0702,216.7949,216.8709,19893.0
2022-02-10 13:55:00,228.51,228.77,228.3,228.76,20130.0,216.9373,217.1841,216.7379,217.1747,20130.0
2022-02-10 14:00:00,228.76,228.9,228.29,228.29,11847.0,217.1747,217.3076,216.7285,216.7285,11847.0
2022-02-10 14:05:00,228.36,228.4,227.99,228.33,215867.0,216.7949,216.8329,216.4436,216.7664,215867.0
2022-02-10 14:10:00,228.41,228.41,227.94,228.03,82389.0,216.8424,216.8424,216.3962,216.4816,82389.0
2022-02-10 14:15:00,227.94,228.0,227.49,227.5,45117.0,216.3962,216.4531,215.969,215.9785,45117.0
2022-02-10 14:20:00,227.55,227.92,227.48,227.92,24391.0,216.0259,216.3772,215.9595,216.3772,24391.0
2022-02-10 14:25:00,227.87,228.31,227.83,228.16,17866.0,216.3297,216.7474,216.2918,216.605,17866.0
2022-02-10 14:30:00,228.32,228.36,228.03,228.19,26063.0,216.7569,216.7949,216.4816,216.6335,26063.0
2022-02-10 14:35:00,228.27,228.55,228.03,228.26,31650.0,216.7095,216.9753,216.4816,216.7,31650.0
2022-02-10 14:40:00,228.37,228.58,228.13,228.13,13436.0,216.8044,217.0038,216.5766,216.5766,13436.0
2022-02-10 14:45:00,228.32,228.5,227.92,227.92,23376.0,216.7569,216.9278,216.3772,216.3772,23376.0
2022-02-10 14:50:00,227.95,228.02,227.48,227.49,22593.0,216.4057,216.4721,215.9595,215.969,22593.0
2022-02-10 14:55:00,227.56,227.63,227.32,227.51,33578.0,216.0354,216.1019,215.8076,215.988,33578.0
2022-02-10 15:00:00,227.6,227.65,227.16,227.65,58155.0,216.0734,216.1209,215.6557,216.1209,58155.0
2022-02-10 15:05:00,227.58,227.93,227.49,227.89,37322.0,216.0544,216.3867,215.969,216.3487,37322.0
2022-02-10 15:10:00,227.97,228.15,227.8,227.96,21887.0,216.4247,216.5955,216.2633,216.4152,21887.0
2022-02-10 15:15:00,227.92,228.21,227.61,227.68,19541.0,216.3772,216.6525,216.0829,216.1493,19541.0
2022-02-10 15:20:00,227.69,227.85,227.37,227.71,24269.0,216.1588,216.3107,215.855,216.1778,24269.0
2022-02-10 15:25:00,227.72,227.87,227.46,227.47,27180.0,216.1873,216.3297,215.9405,215.95,27180.0
2022-02-10 15:30:00,227.43,227.43,226.81,226.84,51570.0,215.912,215.912,215.3234,215.3519,51570.0
2022-02-10 15:35:00,226.9,227.21,226.7,227.03,30195.0,215.4089,215.7032,215.219,215.5323,30195.0
2022-02-10 15:40:00,227.06,227.21,226.62,226.74,47088.0,215.5607,215.7032,215.143,215.257,47088.0
2022-02-10 15:45:00,226.67,226.73,226.19,226.51,58963.0,215.1905,215.2475,214.7348,215.0386,58963.0
2022-02-10 15:50:00,226.42,227.02,226.14,226.8,72809.0,214.9532,215.5228,214.6873,215.3139,72809.0
2022-02-10 15:55:00,226.83,227.59,226.81,227.27,96431.0,215.3424,216.0639,215.3234,215.7601,96431.0
2022-02-11 09:30:00,227.38,227.88,227.38,227.49,108800.0,215.8645,216.3392,215.8645,215.969,108800.0
2022-02-11 09:35:00,227.42,227.68,227.14,227.39,40639.0,215.9025,216.1493,215.6367,215.874,40639.0
2022-02-11 09:40:00,227.44,227.53,227.2,227.43,58156.0,215.9215,216.0069,215.6937,215.912,58156.0
2022-02-11 09:45:00,227.47,228.5,227.47,228.22,39842.0,215.95,216.9278,215.95,216.662,39842.0
2022-02-11 09:50:00,228.25,228.39,227.96,228.07,36005.0,216.6905,216.8234,216.4152,216.5196,36005.0
2022-02-11 09:55:00,228.05,228.17,227.01,227.21,35759.0,216.5006,216.6145,215.5133,215.7032,35759.0
2022-02-11 10:00:00,227.23,227.76,227.21,227.74,56634.0,215.7221,216.2253,215.7032,216.2063,56634.0
2022-02-11 10:05:00,227.64,228.19,227.63,227.8,47264.0,216.1114,216.6335,216.1019,216.2633,47264.0
2022-02-11 10:10:00,227.77,227.86,226.93,227.2,165290.0,216.2348,216.3202,215.4373,215.6937,165290.0
2022-02-11 10:15:00,227.17,227.34,226.85,227.3,247372.0,215.6652,215.8266,215.3614,215.7886,247372.0
2022-02-11 10:20:00,227.32,227.79,227.31,227.7,23479.0,215.8076,216.2538,215.7981,216.1683,23479.0
2022-02-11 10:25:00,227.67,227.91,227.56,227.7,24718.0,216.1399,216.3677,216.0354,216.1683,24718.0
2022-02-11 10:30:00,227.74,228.15,227.48,227.51,41140.0,216.2063,216.5955,215.9595,215.988,41140.0
2022-02-11 10:35:00,227.52,228.04,227.36,228.04,19021.0,215.9975,216.4911,215.8456,216.4911,19021.0
2022-02-11 10:40:00,228.02,228.08,227.8,227.84,18730.0,216.4721,216.5291,216.2633,216.3012,18730.0
2022-02-11 10:45:00,227.81,228.05,227.62,227.64,14905.0,216.2728,216.5006,216.0924,216.1114,14905.0
2022-02-11 10:50:00,227.74,227.74,227.25,227.49,17905.0,216.2063,216.2063,215.7411,215.969,17905.0
2022-02-11 10:55:00,227.48,227.58,227.19,227.33,19896.0,215.9595,216.0544,215.6842,215.8171,19896.0
2022-02-11 11:00:00,227.32,227.93,227.23,227.93,33048.0,215.8076,216.3867,215.7221,216.3867,33048.0
2022-02-11 11:05:00,227.87,227.88,227.02,227.09,29356.0,216.3297,216.3392,215.5228,215.5892,29356.0
2022-02-11 11:10:00,227.02,227.17,226.93,226.97,30269.0,215.5228,215.6652,215.4373,215.4753,30269.0
2022-02-11 11:15:00,226.9,226.98,226.59,226.84,25967.0,215.4089,215.4848,215.1146,215.3519,25967.0
2022-02-11 11:20:00,226.95,227.19,226.92,227.13,24211.0,215.4563,215.6842,215.4278,215.6272,24211.0
2022-02-11 11:25:00,227.13,227.16,226.74,226.86,14285.0,215.6272,215.6557,215.257,215.3709,14285.0
2022-02-11 11:30:00,226.94,227.09,226.55,226.58,44037.0,215.4468,215.5892,215.0766,215.1051,44037.0
2022-02-11 11:35:00,226.68,226.7,226.2,226.34,31076.0,215.2,215.219,214.7443,214.8772,31076.0
2022-02-11 11:40:00,226.33,226.41,226.12,226.27,15198.0,214.8677,214.9437,214.6684,214.8108,15198.0
2022-02-11 11:45:00,226.27,226.6,226.16,226.5,22181.0,214.8108,215.124,214.7063,215.0291,22181.0
2022-02-11 11:50:00,226.45,226.61,226.22,226.44,25437.0,214.9816,215.1335,214.7633,214.9721,25437.0
2022-02-11 11:55:00,226.45,226.8,226.41,226.66,30447.0,214.9816,215.3139,214.9437,215.181,30447.0
2022-02-11 12:00:00,226.63,226.81,226.43,226.74,50652.0,215.1525,215.3234,214.9627,215.257,50652.0
2022-02-11 12:05:00,226.73,226.78,226.51,226.69,19582.0,215.2475,215.2949,215.0386,215.2095,19582.0
2022-02-11 12:10:00,226.73,227.08,226.61,226.89,63534.0,215.2475,215.5797,215.1335,215.3994,63534.0
2022-02-11 12:15:00,226.94,226.94,226.42,226.5,25494.0,215.4468,215.4468,214.9532,215.0291,25494.0
2022-02-11 12:20:00,226.51,226.58,226.34,226.5,36083.0,215.0386,215.1051,214.8772,215.0291,36083.0
2022-02-11 12:25:00,226.38,226.81,226.38,226.72,19230.0,214.9152,215.3234,214.9152,215.238,19230.0
2022-02-11 12:30:00,226.7,226.88,226.64,226.77,12829.0,215.219,215.3899,215.162,215.2854,12829.0
2022-02-11 12:35:00,226.75,226.89,226.59,226.74,17540.0,215.2664,215.3994,215.1146,215.257,17540.0
2022-02-11 12:40:00,226.72,226.77,226.51,226.57,9854.0,215.238,215.2854,215.0386,215.0956,9854.0
2022-02-11 12:45:00,226.56,226.56,226.31,226.35,14964.0,215.0861,215.0861,214.8487,214.8867,14964.0
2022-02-11 12:50:00,226.39,226.39,225.9,225.93,32926.0,214.9247,214.9247,214.4595,214.488,32926.0
2022-02-11 12:55:00,225.93,226.09,225.92,226.06,16499.0,214.488,214.6399,214.4785,214.6114,16499.0
2022-02-11 13:00:00,226.01,226.17,225.88,225.98,10854.0,214.5639,214.7158,214.4405,214.5354,10854.0
2022-02-11 13:05:00,225.97,226.56,225.95,226.49,127507.0,214.5259,215.0861,214.507,215.0196,127507.0
2022-02-11 13:10:00,226.49,226.5,226.13,226.16,29159.0,215.0196,215.0291,214.6778,214.7063,29159.0
2022-02-11 13:15:00,226.2,226.23,225.92,226.21,19395.0,214.7443,214.7728,214.4785,214.7538,19395.0
2022-02-11 13:20:00,226.14,226.22,226.03,226.1,16350.0,214.6873,214.7633,214.5829,214.6494,16350.0
2022-02-11 13:25:00,226.09,226.1,225.49,225.49,32998.0,214.6399,214.6494,214.0703,214.0703,32998.0
2022-02-11 13:30:00,225.47,225.5,224.89,224.97,63797.0,214.0513,214.0798,213.5006,213.5766,63797.0
2022-02-11 13:35:00,224.9,224.93,223.93,223.93,179707.0,213.5101,213.5386,212.5893,212.5893,179707.0
2022-02-11 13:40:00,223.95,224.39,223.71,223.92,74875.0,212.6083,213.026,212.3804,212.5798,74875.0
2022-02-11 13:45:00,223.8,223.8,223.04,223.63,88135.0,212.4658,212.4658,211.7443,212.3045,88135.0
2022-02-11 13:50:00,223.68,224.05,223.22,223.99,43068.0,212.3519,212.7032,211.9152,212.6462,43068.0
2022-02-11 13:55:00,223.97,223.97,223.38,223.45,44579.0,212.6272,212.6272,212.0671,212.1336,44579.0
2022-02-11 14:00:00,223.36,223.82,222.73,223.38,111777.0,212.0481,212.4848,211.45,212.0671,111777.0
2022-02-11 14:05:00,223.27,223.78,222.78,223.26,78534.0,211.9627,212.4469,211.4975,211.9532,78534.0
2022-02-11 14:10:00,223.34,223.69,223.08,223.65,44188.0,212.0291,212.3614,211.7823,212.3234,44188.0
2022-02-11 14:15:00,223.63,224.49,223.55,224.22,58985.0,212.3045,213.1209,212.2285,212.8646,58985.0
2022-02-11 14:20:00,224.11,224.37,223.76,223.76,27720.0,212.7601,213.007,212.4279,212.4279,27720.0
2022-02-11 14:25:00,223.7,223.76,222.95,223.04,28663.0,212.3709,212.4279,211.6589,211.7443,28663.0
2022-02-11 14:30:00,223.13,224.03,222.99,223.84,49248.0,211.8298,212.6842,211.6969,212.5038,49248.0
2022-02-11 14:35:00,223.83,223.84,223.4,223.44,19327.0,212.4943,212.5038,212.0861,212.1241,19327.0
2022-02-11 14:40:00,223.56,223.6,223.0,223.06,43022.0,212.238,212.276,211.7064,211.7633,43022.0
2022-02-11 14:45:00,223.15,223.21,222.65,222.74,45687.0,211.8488,211.9057,211.3741,211.4595,45687.0
2022-02-11 14:50:00,222.71,222.71,222.15,222.42,36059.0,211.431,211.431,210.8994,211.1557,36059.0
2022-02-11 14:55:00,222.46,223.03,222.46,222.97,39742.0,211.1937,211.7348,211.1937,211.6779,39742.0
2022-02-11 15:00:00,222.98,223.93,222.89,223.74,64428.0,211.6874,212.5893,211.6019,212.4089,64428.0
2022-02-11 15:05:00,223.78,223.87,223.03,223.06,27334.0,212.4469,212.5323,211.7348,211.7633,27334.0
2022-02-11 15:10:00,223.19,223.23,222.79,223.0,74963.0,211.8867,211.9247,211.507,211.7064,74963.0
2022-02-11 15:15:00,223.08,223.58,222.7,222.73,44966.0,211.7823,212.257,211.4216,211.45,44966.0
2022-02-11 15:20:00,222.74,223.0,222.52,222.74,30055.0,211.4595,211.7064,211.2507,211.4595,30055.0
2022-02-11 15:25:00,222.77,223.21,222.67,223.12,40373.0,211.488,211.9057,211.3931,211.8203,40373.0
2022-02-11 15:30:00,223.04,223.18,222.46,223.18,69833.0,211.7443,211.8772,211.1937,211.8772,69833.0
2022-02-11 15:35:00,223.0,223.08,222.52,222.6,20697.0,211.7064,211.7823,211.2507,211.3266,20697.0
2022-02-11 15:40:00,222.64,222.67,222.01,222.53,42541.0,211.3646,211.3931,210.7665,211.2602,42541.0
2022-02-11 15:45:00,222.5,223.54,222.48,223.46,53624.0,211.2317,212.219,211.2127,212.1431,53624.0
2022-02-11 15:50:00,223.53,223.55,222.97,223.1,51559.0,212.2095,212.2285,211.6779,211.8013,51559.0
2022-02-11 15:55:00,223.15,223.81,222.81,222.82,217607.0,211.8488,212.4753,211.526,211.5355,217607.0
2022-02-14 09:30:00,222.67,223.17,222.21,222.7,158068.0,211.3931,211.8678,210.9564,211.4216,158068.0
2022-02-14 09:35:00,222.75,223.07,222.56,222.77,61297.0,211.469,211.7728,211.2886,211.488,61297.0
2022-02-14 09:40:00,222.7,223.34,222.68,222.87,46522.0,211.4216,212.0291,211.4026,211.5829,46522.0
2022-02-14 09:45:00,222.75,223.12,222.32,223.02,39283.0,211.469,211.8203,211.0608,211.7253,39283.0
2022-02-14 09:50:00,223.02,223.55,222.91,223.47,29701.0,211.7253,212.2285,211.6209,212.1526,29701.0
2022-02-14 09:55:00,223.48,223.51,222.77,222.92,41374.0,212.1621,212.1905,211.488,211.6304,41374.0
2022-02-14 10:00:00,222.86,222.86,221.76,221.91,90722.0,211.5735,211.5735,210.5292,210.6716,90722.0
2022-02-14 10:05:00,221.95,222.25,221.8,222.25,32264.0,210.7095,210.9943,210.5671,210.9943,32264.0
2022-02-14 10:10:00,222.25,223.11,222.24,222.6,50545.0,210.9943,211.8108,210.9849,211.3266,50545.0
2022-02-14 10:15:00,222.64,222.68,221.66,222.13,91899.0,211.3646,211.4026,210.4342,210.8804,91899.0
2022-02-14 10:20:00,222.04,222.61,221.83,222.41,65946.0,210.795,211.3361,210.5956,211.1462,65946.0
2022-02-14 10:25:00,222.43,222.46,221.89,222.22,25935.0,211.1652,211.1937,210.6526,210.9659,25935.0
2022-02-14 10:30:00,222.21,222.43,221.47,221.65,39734.0,210.9564,211.1652,210.2538,210.4247,39734.0
2022-02-14 10:35:00,221.61,221.75,221.37,221.68,37116.0,210.3868,210.5197,210.1589,210.4532,37116.0
2022-02-14 10:40:00,221.71,222.18,221.59,221.99,43742.0,210.4817,210.9279,210.3678,210.7475,43742.0
2022-02-14 10:45:00,221.99,222.37,221.86,222.16,41091.0,210.7475,211.1083,210.6241,210.9089,41091.0
2022-02-14 10:50:00,222.26,222.42,221.78,222.02,32633.0,211.0038,211.1557,210.5481,210.776,32633.0
2022-02-14 10:55:00,222.16,222.27,221.68,221.77,25070.0,210.9089,211.0133,210.4532,210.5387,25070.0
2022-02-14 11:00:00,221.83,222.2,221.65,222.12,37673.0,210.5956,210.9469,210.4247,210.8709,37673.0
2022-02-14 11:05:00,222.03,222.14,221.75,221.92,20619.0,210.7855,210.8899,210.5197,210.6811,20619.0
2022-02-14 11:10:00,221.95,222.08,221.7,221.75,24947.0,210.7095,210.833,210.4722,210.5197,24947.0
2022-02-14 11:15:00,221.82,222.57,221.76,222.53,38079.0,210.5861,211.2981,210.5292,211.2602,38079.0
2022-02-14 11:20:00,222.5,222.69,222.38,222.64,22749.0,211.2317,211.4121,211.1178,211.3646,22749.0
2022-02-14 11:25:00,222.7,223.01,222.5,222.83,46416.0,211.4216,211.7159,211.2317,211.545,46416.0
2022-02-14 11:30:00,222.84,222.99,222.46,222.87,72934.0,211.5545,211.6969,211.1937,211.5829,72934.0
2022-02-14 11:35:00,222.81,222.98,222.44,222.57,37809.0,211.526,211.6874,211.1747,211.2981,37809.0
2022-02-14 11:40:00,222.61,222.84,222.56,222.7,131995.0,211.3361,211.5545,211.2886,211.4216,131995.0
2022-02-14 11:45:00,222.7,223.07,222.7,223.07,39874.0,211.4216,211.7728,211.4216,211.7728,39874.0
2022-02-14 11:50:00,223.16,223.18,222.5,222.54,31647.0,211.8583,211.8772,211.2317,211.2697,31647.0
2022-02-14 11:55:00,222.6,222.86,222.53,222.85,16628.0,211.3266,211.5735,211.2602,211.564,16628.0
2022-02-14 12:00:00,222.84,223.11,222.67,222.87,28125.0,211.5545,211.8108,211.3931,211.5829,28125.0
2022-02-14 12:05:00,222.87,222.88,222.58,222.63,14625.0,211.5829,211.5924,211.3076,211.3551,14625.0
2022-02-14 12:10:00,222.59,222.85,222.58,222.75,15198.0,211.3171,211.564,211.3076,211.469,15198.0
2022-02-14 12:15:00,222.79,222.93,222.64,222.7,18141.0,211.507,211.6399,211.3646,211.4216,18141.0
2022-02-14 12:20:00,222.7,222.91,222.7,222.82,20236.0,211.4216,211.6209,211.4216,211.5355,20236.0
2022-02-14 12:25:00,222.84,223.17,222.8,223.16,60443.0,211.5545,211.8678,211.5165,211.8583,60443.0
2022-02-14 12:30:00,223.15,223.44,223.14,223.17,22430.0,211.8488,212.1241,211.8393,211.8678,22430.0
2022-02-14 12:35:00,223.22,223.27,222.96,223.03,20232.0,211.9152,211.9627,211.6684,211.7348,20232.0
2022-02-14 12:40:00,223.05,223.35,223.04,223.3,13761.0,211.7538,212.0386,211.7443,211.9912,13761.0
2022-02-14 12:45:00,223.21,223.44,223.13,223.43,9791.0,211.9057,212.1241,211.8298,212.1146,9791.0
2022-02-14 12:50:00,223.4,223.43,223.24,223.35,12256.0,212.0861,212.1146,211.9342,212.0386,12256.0
2022-02-14 12:55:00,223.36,223.36,223.0,223.13,28914.0,212.0481,212.0481,211.7064,211.8298,28914.0
2022-02-14 13:00:00,223.2,223.21,222.93,223.17,27031.0,211.8962,211.9057,211.6399,211.8678,27031.0
2022-02-14 13:05:00,223.2,223.46,223.2,223.24,16012.0,211.8962,212.1431,211.8962,211.9342,16012.0
2022-02-14 13:10:00,223.26,223.32,223.04,223.07,27410.0,211.9532,212.0102,211.7443,211.7728,27410.0
2022-02-14 13:15:00,223.05,223.19,223.0,223.15,29691.0,211.7538,211.8867,211.7064,211.8488,29691.0
2022-02-14 13:20:00,223.09,223.11,222.5,222.5,18683.0,211.7918,211.8108,211.2317,211.2317,18683.0
2022-02-14 13:25:00,222.53,222.66,222.53,222.6,8315.0,211.2602,211.3836,211.2602,211.3266,8315.0
2022-02-14 13:30:00,222.55,222.63,222.12,222.34,14180.0,211.2792,211.3551,210.8709,211.0798,14180.0
2022-02-14 13:35:00,222.3,222.51,222.27,222.38,19720.0,211.0418,211.2412,211.0133,211.1178,19720.0
2022-02-14 13:40:00,222.36,222.42,222.12,222.29,16169.0,211.0988,211.1557,210.8709,211.0323,16169.0
2022-02-14 13:45:00,222.2,222.37,221.79,221.86,16865.0,210.9469,211.1083,210.5576,210.6241,16865.0
2022-02-14 13:50:00,221.89,221.89,220.84,220.87,87153.0,210.6526,210.6526,209.6558,209.6842,87153.0
2022-02-14 13:55:00,220.86,221.23,220.73,220.76,36518.0,209.6747,210.026,209.5513,209.5798,36518.0
2022-02-14 14:00:00,220.68,221.03,220.6,220.64,36119.0,209.5039,209.8361,209.4279,209.4659,36119.0
2022-02-14 14:05:00,220.61,220.81,220.3,220.5,39749.0,209.4374,209.6273,209.1431,209.333,39749.0
2022-02-14 14:10:00,220.51,220.94,220.35,220.74,122675.0,209.3425,209.7507,209.1906,209.5608,122675.0
2022-02-14 14:15:00,220.7,220.81,220.45,220.72,47973.0,209.5228,209.6273,209.2855,209.5418,47973.0
2022-02-14 14:20:00,220.74,220.98,220.65,220.69,26954.0,209.5608,209.7887,209.4754,209.5134,26954.0
2022-02-14 14:25:00,220.67,222.06,220.44,221.42,79039.0,209.4944,210.814,209.276,210.2064,79039.0
2022-02-14 14:30:00,221.4,221.7,221.02,221.68,30597.0,210.1874,210.4722,209.8266,210.4532,30597.0
2022-02-14 14:35:00,221.61,221.74,221.27,221.56,55498.0,210.3868,210.5102,210.064,210.3393,55498.0
2022-02-14 14:40:00,221.53,221.85,221.33,221.46,29177.0,210.3108,210.6146,210.1209,210.2444,29177.0
2022-02-14 14:45:00,221.4,221.65,221.15,221.26,31126.0,210.1874,210.4247,209.9501,210.0545,31126.0
2022-02-14 14:50:00,221.39,222.11,221.39,221.68,29972.0,210.1779,210.8614,210.1779,210.4532,29972.0
2022-02-14 14:55:00,221.71,221.85,221.5,221.76,17209.0,210.4817,210.6146,210.2823,210.5292,17209.0
2022-02-14 15:00:00,221.77,221.88,221.53,221.68,56617.0,210.5387,210.6431,210.3108,210.4532,56617.0
2022-02-14 15:05:00,221.61,221.74,221.06,221.73,30713.0,210.3868,210.5102,209.8646,210.5007,30713.0
2022-02-14 15:10:00,221.81,222.08,221.37,221.96,30231.0,210.5766,210.833,210.1589,210.719,30231.0
2022-02-14 15:15:00,221.99,222.01,221.44,221.54,44564.0,210.7475,210.7665,210.2254,210.3203,44564.0
2022-02-14 15:20:00,221.45,222.38,221.29,222.09,22653.0,210.2349,211.1178,210.083,210.8424,22653.0
2022-02-14 15:25:00,222.1,222.17,221.8,221.96,14831.0,210.8519,210.9184,210.5671,210.719,14831.0
2022-02-14 15:30:00,221.87,222.62,221.82,222.51,24639.0,210.6336,211.3456,210.5861,211.2412,24639.0
2022-02-14 15:35:00,222.56,222.56,222.22,222.29,29402.0,211.2886,211.2886,210.9659,211.0323,29402.0
2022-02-14 15:40:00,222.38,222.45,222.01,222.45,100793.0,211.1178,211.1842,210.7665,211.1842,100793.0
2022-02-14 15:45:00,222.42,222.66,221.79,222.48,66285.0,211.1557,211.3836,210.5576,211.2127,66285.0
2022-02-14 15:50:00,222.43,222.43,221.77,222.14,89246.0,211.1652,211.1652,210.5387,210.8899,89246.0
2022-02-14 15:55:00,222.14,222.41,221.93,222.11,94061.0,210.8899,211.1462,210.6906,210.8614,94061.0
2022-02-15 09:30:00,224.58,225.35,224.41,225.25,184250.0,213.2063,213.9373,213.045,213.8424,184250.0
2022-02-15 09:35:00,225.4,225.54,225.16,225.37,53288.0,213.9848,214.1177,213.757,213.9563,53288.0
2022-02-15 09:40:00,225.37,225.47,225.16,225.21,33587.0,213.9563,214.0513,213.757,213.8044,33587.0
2022-02-15 09:45:00,225.3,225.62,224.96,224.96,58572.0,213.8899,214.1937,213.5671,213.5671,58572.0
2022-02-15 09:50:00,224.92,225.0,224.65,224.99,34905.0,213.5291,213.6051,213.2728,213.5956,34905.0
2022-02-15 09:55:00,225.01,225.09,224.66,224.79,56330.0,213.6146,213.6905,213.2823,213.4057,56330.0
2022-02-15 10:00:00,224.8,225.03,224.55,224.71,81668.0,213.4152,213.6336,213.1779,213.3298,81668.0
2022-02-15 10:05:00,224.65,225.0,224.54,224.88,47100.0,213.2728,213.6051,213.1684,213.4912,47100.0
2022-02-15 10:10:00,224.84,224.89,224.49,224.75,85039.0,213.4532,213.5006,213.1209,213.3677,85039.0
2022-02-15 10:15:00,224.73,224.98,224.7,224.72,50080.0,213.3487,213.5861,213.3203,213.3393,50080.0
2022-02-15 10:20:00,224.69,224.91,224.54,224.82,96557.0,213.3108,213.5196,213.1684,213.4342,96557.0
2022-02-15 10:25:00,224.77,225.12,224.5,225.12,58517.0,213.3867,213.719,213.1304,213.719,58517.0
2022-02-15 10:30:00,225.13,225.21,225.02,225.1,23381.0,213.7285,213.8044,213.6241,213.7,23381.0
2022-02-15 10:35:00,225.11,225.28,224.95,225.2,17756.0,213.7095,213.8709,213.5576,213.7949,17756.0
2022-02-15 10:40:00,225.22,225.52,225.17,225.49,25253.0,213.8139,214.0987,213.7665,214.0703,25253.0
2022-02-15 10:45:00,225.5,225.63,225.42,225.62,67656.0,214.0798,214.2032,214.0038,214.1937,67656.0
2022-02-15 10:50:00,225.61,225.66,225.49,225.57,39433.0,214.1842,214.2316,214.0703,214.1462,39433.0
2022-02-15 10:55:00,225.58,225.65,225.33,225.44,30848.0,214.1557,214.2222,213.9184,214.0228,30848.0
2022-02-15 11:00:00,225.42,225.62,225.37,225.61,20939.0,214.0038,214.1937,213.9563,214.1842,20939.0
2022-02-15 11:05:00,225.6,225.7,225.33,225.66,50368.0,214.1747,214.2696,213.9184,214.2316,50368.0
2022-02-15 11:10:00,225.64,225.64,225.42,225.49,17838.0,214.2127,214.2127,214.0038,214.0703,17838.0
2022-02-15 11:15:00,225.47,225.54,225.36,225.39,18645.0,214.0513,214.1177,213.9468,213.9753,18645.0
2022-02-15 11:20:00,225.39,225.56,225.38,225.44,40167.0,213.9753,214.1367,213.9658,214.0228,40167.0
2022-02-15 11:25:00,225.37,225.4,225.13,225.22,29334.0,213.9563,213.9848,213.7285,213.8139,29334.0
2022-02-15 11:30:00,225.28,225.55,225.28,225.51,36683.0,213.8709,214.1272,213.8709,214.0892,36683.0
2022-02-15 11:35:00,225.54,225.72,225.5,225.64,54155.0,214.1177,214.2886,214.0798,214.2127,54155.0
2022-02-15 11:40:00,225.61,225.66,225.44,225.5,25578.0,214.1842,214.2316,214.0228,214.0798,25578.0
2022-02-15 11:45:00,225.46,225.65,225.42,225.51,26800.0,214.0418,214.2222,214.0038,214.0892,26800.0
2022-02-15 11:50:00,225.57,225.57,225.43,225.5,19412.0,214.1462,214.1462,214.0133,214.0798,19412.0
2022-02-15 11:55:00,225.52,225.73,225.46,225.62,20798.0,214.0987,214.2981,214.0418,214.1937,20798.0
2022-02-15 12:00:00,225.68,225.83,225.43,225.52,24158.0,214.2506,214.393,214.0133,214.0987,24158.0
2022-02-15 12:05:00,225.56,225.58,225.31,225.39,23405.0,214.1367,214.1557,213.8994,213.9753,23405.0
2022-02-15 12:10:00,225.42,225.5,225.27,225.3,17977.0,214.0038,214.0798,213.8614,213.8899,17977.0
2022-02-15 12:15:00,225.27,225.33,224.95,224.99,35556.0,213.8614,213.9184,213.5576,213.5956,35556.0
2022-02-15 12:20:00,224.98,225.04,224.82,224.88,30021.0,213.5861,213.643,213.4342,213.4912,30021.0
2022-02-15 12:25:00,224.92,225.04,224.77,225.0,16712.0,213.5291,213.643,213.3867,213.6051,16712.0
2022-02-15 12:30:00,225.0,225.15,224.82,224.88,37306.0,213.6051,213.7475,213.4342,213.4912,37306.0
2022-02-15 12:35:00,224.98,225.06,224.91,224.92,12975.0,213.5861,213.662,213.5196,213.5291,12975.0
2022-02-15 12:40:00,224.93,224.99,224.83,224.92,12827.0,213.5386,213.5956,213.4437,213.5291,12827.0
2022-02-15 12:45:00,224.88,224.91,224.4,224.41,30802.0,213.4912,213.5196,213.0355,213.045,30802.0
2022-02-15 12:50:00,224.41,224.66,224.41,224.62,14105.0,213.045,213.2823,213.045,213.2443,14105.0
2022-02-15 12:55:00,224.6,224.82,224.6,224.82,8907.0,213.2253,213.4342,213.2253,213.4342,8907.0
2022-02-15 13:00:00,224.81,225.03,224.74,224.97,23272.0,213.4247,213.6336,213.3582,213.5766,23272.0
2022-02-15 13:05:00,224.99,225.13,224.96,225.11,16566.0,213.5956,213.7285,213.5671,213.7095,16566.0
2022-02-15 13:10:00,225.12,225.16,225.03,225.11,14241.0,213.719,213.757,213.6336,213.7095,14241.0
2022-02-15 13:15:00,225.12,225.14,224.99,225.02,17482.0,213.719,213.738,213.5956,213.6241,17482.0
2022-02-15 13:20:00,225.03,225.47,225.03,225.41,22067.0,213.6336,214.0513,213.6336,213.9943,22067.0
2022-02-15 13:25:00,225.43,225.62,225.42,225.58,53526.0,214.0133,214.1937,214.0038,214.1557,53526.0
2022-02-15 13:30:00,225.58,225.69,225.55,225.58,46914.0,214.1557,214.2601,214.1272,214.1557,46914.0
2022-02-15 13:35:00,225.59,225.63,225.47,225.55,15583.0,214.1652,214.2032,214.0513,214.1272,15583.0
2022-02-15 13:40:00,225.56,225.64,225.51,225.56,22406.0,214.1367,214.2127,214.0892,214.1367,22406.0
2022-02-15 13:45:00,225.56,225.71,225.53,225.68,23566.0,214.1367,214.2791,214.1082,214.2506,23566.0
2022-02-15 13:50:00,225.68,225.73,225.58,225.64,18189.0,214.2506,214.2981,214.1557,214.2127,18189.0
2022-02-15 13:55:00,225.63,225.72,225.61,225.66,23699.0,214.2032,214.2886,214.1842,214.2316,23699.0
2022-02-15 14:00:00,225.7,225.73,225.54,225.58,42338.0,214.2696,214.2981,214.1177,214.1557,42338.0
2022-02-15 14:05:00,225.61,225.61,225.2,225.35,20153.0,214.1842,214.1842,213.7949,213.9373,20153.0
2022-02-15 14:10:00,225.38,225.46,225.3,225.44,34154.0,213.9658,214.0418,213.8899,214.0228,34154.0
2022-02-15 14:15:00,225.47,225.68,225.32,225.6,62060.0,214.0513,214.2506,213.9089,214.1747,62060.0
2022-02-15 14:20:00,225.58,225.74,225.54,225.56,24944.0,214.1557,214.3076,214.1177,214.1367,24944.0
2022-02-15 14:25:00,225.57,225.62,225.51,225.62,21795.0,214.1462,214.1937,214.0892,214.1937,21795.0
2022-02-15 14:30:00,225.59,225.67,225.44,225.46,21704.0,214.1652,214.2411,214.0228,214.0418,21704.0
2022-02-15 14:35:00,225.47,225.59,225.47,225.57,16228.0,214.0513,214.1652,214.0513,214.1462,16228.0
2022-02-15 14:40:00,225.56,225.73,225.23,225.73,28872.0,214.1367,214.2981,213.8234,214.2981,28872.0
2022-02-15 14:45:00,225.69,225.8,225.5,225.55,25488.0,214.2601,214.3646,214.0798,214.1272,25488.0
2022-02-15 14:50:00,225.51,225.62,225.38,225.57,24472.0,214.0892,214.1937,213.9658,214.1462,24472.0
2022-02-15 14:55:00,225.56,225.69,225.51,225.65,41793.0,214.1367,214.2601,214.0892,214.2222,41793.0
2022-02-15 15:00:00,225.61,225.87,225.58,225.86,45533.0,214.1842,214.431,214.1557,214.4215,45533.0
2022-02-15 15:05:00,225.87,225.95,225.82,225.86,62184.0,214.431,214.507,214.3835,214.4215,62184.0
2022-02-15 15:10:00,225.86,225.91,225.77,225.82,51692.0,214.4215,214.469,214.3361,214.3835,51692.0
2022-02-15 15:15:00,225.82,225.87,225.67,225.84,37435.0,214.3835,214.431,214.2411,214.4025,37435.0
2022-02-15 15:20:00,225.85,225.9,225.58,225.71,48259.0,214.412,214.4595,214.1557,214.2791,48259.0
2022-02-15 15:25:00,225.72,225.75,225.61,225.72,27799.0,214.2886,214.3171,214.1842,214.2886,27799.0
2022-02-15 15:30:00,225.73,225.74,225.19,225.26,97355.0,214.2981,214.3076,213.7855,213.8519,97355.0
2022-02-15 15:35:00,225.24,225.45,225.0,225.1,88206.0,213.8329,214.0323,213.6051,213.7,88206.0
2022-02-15 15:40:00,225.09,225.51,224.91,225.45,69838.0,213.6905,214.0892,213.5196,214.0323,69838.0
2022-02-15 15:45:00,225.45,225.62,225.17,225.47,59393.0,214.0323,214.1937,213.7665,214.0513,59393.0
2022-02-15 15:50:00,225.49,226.17,225.49,225.8,142568.0,214.0703,214.7158,214.0703,214.3646,142568.0
2022-02-15 15:55:00,225.81,226.1,225.63,226.02,92364.0,214.3741,214.6494,214.2032,214.5734,92364.0
2022-02-16 09:30:00,225.0,225.28,224.82,225.17,98093.0,213.6051,213.8709,213.4342,213.7665,98093.0
2022-02-16 09:35:00,225.06,225.14,224.92,224.95,46432.0,213.662,213.738,213.5291,213.5576,46432.0
2022-02-16 09:40:00,224.93,225.0,224.7,224.78,29494.0,213.5386,213.6051,213.3203,213.3962,29494.0
2022-02-16 09:45:00,224.71,225.16,224.69,224.87,43707.0,213.3298,213.757,213.3108,213.4817,43707.0
2022-02-16 09:50:00,224.82,224.82,224.06,224.15,51264.0,213.4342,213.4342,212.7127,212.7981,51264.0
2022-02-16 09:55:00,224.28,224.41,224.13,224.33,43916.0,212.9215,213.045,212.7791,212.969,43916.0
2022-02-16 10:00:00,224.3,224.55,224.1,224.39,62783.0,212.9405,213.1779,212.7507,213.026,62783.0
2022-02-16 10:05:00,224.33,224.59,224.32,224.44,39428.0,212.969,213.2158,212.9595,213.0734,39428.0
2022-02-16 10:10:00,224.41,224.62,224.28,224.32,71996.0,213.045,213.2443,212.9215,212.9595,71996.0
2022-02-16 10:15:00,224.35,224.36,223.99,224.18,65597.0,212.988,212.9975,212.6462,212.8266,65597.0
2022-02-16 10:20:00,224.13,224.44,224.07,224.4,35864.0,212.7791,213.0734,212.7222,213.0355,35864.0
2022-02-16 10:25:00,224.42,224.6,224.32,224.6,38008.0,213.0544,213.2253,212.9595,213.2253,38008.0
2022-02-16 10:30:00,224.57,224.64,224.43,224.6,149063.0,213.1969,213.2633,213.0639,213.2253,149063.0
2022-02-16 10:35:00,224.63,224.75,224.56,224.62,31836.0,213.2538,213.3677,213.1874,213.2443,31836.0
2022-02-16 10:40:00,224.59,224.73,224.43,224.72,23836.0,213.2158,213.3487,213.0639,213.3393,23836.0
2022-02-16 10:45:00,224.7,224.76,224.56,224.6,28697.0,213.3203,213.3772,213.1874,213.2253,28697.0
2022-02-16 10:50:00,224.58,224.83,224.58,224.72,21516.0,213.2063,213.4437,213.2063,213.3393,21516.0
2022-02-16 10:55:00,224.69,224.72,224.39,224.5,35700.0,213.3108,213.3393,213.026,213.1304,35700.0
2022-02-16 11:00:00,224.55,224.68,224.44,224.64,34598.0,213.1779,213.3013,213.0734,213.2633,34598.0
2022-02-16 11:05:00,224.63,224.85,224.41,224.76,22260.0,213.2538,213.4627,213.045,213.3772,22260.0
2022-02-16 11:10:00,224.75,224.79,224.6,224.6,16501.0,213.3677,213.4057,213.2253,213.2253,16501.0
2022-02-16 11:15:00,224.66,224.83,224.45,224.45,14274.0,213.2823,213.4437,213.0829,213.0829,14274.0
2022-02-16 11:20:00,224.44,224.6,224.36,224.58,16856.0,213.0734,213.2253,212.9975,213.2063,16856.0
2022-02-16 11:25:00,224.57,224.8,224.56,224.74,12851.0,213.1969,213.4152,213.1874,213.3582,12851.0
2022-02-16 11:30:00,224.73,224.76,224.62,224.63,21994.0,213.3487,213.3772,213.2443,213.2538,21994.0
2022-02-16 11:35:00,224.64,224.77,224.57,224.63,15878.0,213.2633,213.3867,213.1969,213.2538,15878.0
2022-02-16 11:40:00,224.66,224.7,224.42,224.54,29728.0,213.2823,213.3203,213.0544,213.1684,29728.0
2022-02-16 11:45:00,224.55,224.62,224.48,224.61,26376.0,213.1779,213.2443,213.1114,213.2348,26376.0
2022-02-16 11:50:00,224.64,224.73,224.6,224.6,17276.0,213.2633,213.3487,213.2253,213.2253,17276.0
2022-02-16 11:55:00,224.59,224.79,224.59,224.7,23085.0,213.2158,213.4057,213.2158,213.3203,23085.0
2022-02-16 12:00:00,224.75,224.87,224.65,224.74,14571.0,213.3677,213.4817,213.2728,213.3582,14571.0
2022-02-16 12:05:00,224.78,224.83,224.7,224.71,26493.0,213.3962,213.4437,213.3203,213.3298,26493.0
2022-02-16 12:10:00,224.7,224.76,224.63,224.66,30986.0,213.3203,213.3772,213.2538,213.2823,30986.0
2022-02-16 12:15:00,224.69,224.72,224.58,224.63,16040.0,213.3108,213.3393,213.2063,213.2538,16040.0
2022-02-16 12:20:00,224.65,224.69,224.57,224.63,17653.0,213.2728,213.3108,213.1969,213.2538,17653.0
2022-02-16 12:25:00,224.62,224.7,224.55,224.58,16835.0,213.2443,213.3203,213.1779,213.2063,16835.0
2022-02-16 12:30:00,224.57,224.57,223.81,223.89,109585.0,213.1969,213.1969,212.4753,212.5513,109585.0
2022-02-16 12:35:00,223.91,224.18,223.84,224.17,35336.0,212.5703,212.8266,212.5038,212.8171,35336.0
2022-02-16 12:40:00,224.19,224.37,224.18,224.3,28658.0,212.8361,213.007,212.8266,212.9405,28658.0
2022-02-16 12:45:00,224.33,224.42,224.24,224.36,16217.0,212.969,213.0544,212.8836,212.9975,16217.0
2022-02-16 12:50:00,224.38,224.48,224.3,224.38,215266.0,213.0165,213.1114,212.9405,213.0165,215266.0
2022-02-16 12:55:00,224.35,224.42,224.26,224.28,19040.0,212.988,213.0544,212.9026,212.9215,19040.0
2022-02-16 13:00:00,224.28,224.34,224.07,224.14,53665.0,212.9215,212.9785,212.7222,212.7886,53665.0
2022-02-16 13:05:00,224.13,224.33,224.1,224.27,12264.0,212.7791,212.969,212.7507,212.912,12264.0
2022-02-16 13:10:00,224.3,224.36,224.21,224.33,14486.0,212.9405,212.9975,212.8551,212.969,14486.0
2022-02-16 13:15:00,224.35,224.4,224.29,224.32,10236.0,212.988,213.0355,212.931,212.9595,10236.0
2022-02-16 13:20:00,224.34,224.51,224.31,224.42,17939.0,212.9785,213.1399,212.95,213.0544,17939.0
2022-02-16 13:25:00,224.43,224.44,224.29,224.38,18234.0,213.0639,213.0734,212.931,213.0165,18234.0
2022-02-16 13:30:00,224.36,224.36,224.18,224.24,41878.0,212.9975,212.9975,212.8266,212.8836,41878.0
2022-02-16 13:35:00,224.25,224.37,224.23,224.29,33199.0,212.8931,213.007,212.8741,212.931,33199.0
2022-02-16 13:40:00,224.28,224.28,224.1,224.18,13287.0,212.9215,212.9215,212.7507,212.8266,13287.0
2022-02-16 13:45:00,224.17,224.31,224.15,224.24,28456.0,212.8171,212.95,212.7981,212.8836,28456.0
2022-02-16 13:50:00,224.26,224.43,224.26,224.38,46192.0,212.9026,213.0639,212.9026,213.0165,46192.0
2022-02-16 13:55:00,224.33,224.35,224.06,224.35,20440.0,212.969,212.988,212.7127,212.988,20440.0
2022-02-16 14:00:00,224.34,225.26,223.86,224.74,60722.0,212.9785,213.8519,212.5228,213.3582,60722.0
2022-02-16 14:05:00,224.89,225.35,224.59,225.0,41428.0,213.5006,213.9373,213.2158,213.6051,41428.0
2022-02-16 14:10:00,225.07,225.08,224.62,224.74,145592.0,213.6715,213.681,213.2443,213.3582,145592.0
2022-02-16 14:15:00,224.8,225.3,224.8,225.21,107365.0,213.4152,213.8899,213.4152,213.8044,107365.0
2022-02-16 14:20:00,225.08,225.98,225.08,225.97,88599.0,213.681,214.5354,213.681,214.5259,88599.0
2022-02-16 14:25:00,226.0,226.07,225.83,226.03,44941.0,214.5544,214.6209,214.393,214.5829,44941.0
2022-02-16 14:30:00,226.06,226.56,226.06,226.16,135402.0,214.6114,215.0861,214.6114,214.7063,135402.0
2022-02-16 14:35:00,226.14,226.23,225.75,226.0,154136.0,214.6873,214.7728,214.3171,214.5544,154136.0
2022-02-16 14:40:00,225.94,225.99,225.63,225.79,29647.0,214.4975,214.5449,214.2032,214.3551,29647.0
2022-02-16 14:45:00,225.76,225.92,225.52,225.58,107207.0,214.3266,214.4785,214.0987,214.1557,107207.0
2022-02-16 14:50:00,225.59,225.88,225.54,225.76,24121.0,214.1652,214.4405,214.1177,214.3266,24121.0
2022-02-16 14:55:00,225.75,226.14,225.75,226.14,78154.0,214.3171,214.6873,214.3171,214.6873,78154.0
2022-02-16 15:00:00,226.19,226.78,226.07,226.71,79157.0,214.7348,215.2949,214.6209,215.2285,79157.0
2022-02-16 15:05:00,226.66,226.67,226.47,226.57,48041.0,215.181,215.1905,215.0006,215.0956,48041.0
2022-02-16 15:10:00,226.56,226.58,226.26,226.34,23707.0,215.0861,215.1051,214.8013,214.8772,23707.0
2022-02-16 15:15:00,226.38,226.51,226.24,226.49,62524.0,214.9152,215.0386,214.7823,215.0196,62524.0
2022-02-16 15:20:00,226.46,226.49,226.19,226.31,77751.0,214.9911,215.0196,214.7348,214.8487,77751.0
2022-02-16 15:25:00,226.31,226.58,226.31,226.57,34740.0,214.8487,215.1051,214.8487,215.0956,34740.0
2022-02-16 15:30:00,226.61,226.61,226.07,226.22,40288.0,215.1335,215.1335,214.6209,214.7633,40288.0
2022-02-16 15:35:00,226.25,226.55,226.18,226.54,43954.0,214.7918,215.0766,214.7253,215.0671,43954.0
2022-02-16 15:40:00,226.52,226.59,226.39,226.42,31948.0,215.0481,215.1146,214.9247,214.9532,31948.0
2022-02-16 15:45:00,226.43,226.64,226.24,226.63,52529.0,214.9627,215.162,214.7823,215.1525,52529.0
2022-02-16 15:50:00,226.64,226.88,226.25,226.3,83336.0,215.162,215.3899,214.7918,214.8392,83336.0
2022-02-16 15:55:00,226.3,226.34,226.0,226.18,65809.0,214.8392,214.8772,214.5544,214.7253,65809.0
2022-02-17 09:30:00,224.41,224.62,224.15,224.36,112402.0,213.045,213.2443,212.7981,212.9975,112402.0
2022-02-17 09:35:00,224.37,224.6,224.17,224.57,66061.0,213.007,213.2253,212.8171,213.1969,66061.0
2022-02-17 09:40:00,224.61,224.7,224.0,224.31,70023.0,213.2348,213.3203,212.6557,212.95,70023.0
2022-02-17 09:45:00,224.36,224.37,223.63,223.82,95223.0,212.9975,213.007,212.3045,212.4848,95223.0
2022-02-17 09:50:00,223.78,223.8,223.02,223.13,103061.0,212.4469,212.4658,211.7253,211.8298,103061.0
2022-02-17 09:55:00,223.14,223.35,223.03,223.12,58378.0,211.8393,212.0386,211.7348,211.8203,58378.0
2022-02-17 10:00:00,223.12,223.4,222.86,223.22,90108.0,211.8203,212.0861,211.5735,211.9152,90108.0
2022-02-17 10:05:00,223.23,223.52,223.15,223.25,94499.0,211.9247,212.2,211.8488,211.9437,94499.0
2022-02-17 10:10:00,223.27,223.58,223.17,223.56,94910.0,211.9627,212.257,211.8678,212.238,94910.0
2022-02-17 10:15:00,223.52,223.58,223.15,223.17,67824.0,212.2,212.257,211.8488,211.8678,67824.0
2022-02-17 10:20:00,223.11,223.12,222.76,222.88,67624.0,211.8108,211.8203,211.4785,211.5924,67624.0
2022-02-17 10:25:00,222.83,222.86,222.63,222.68,50735.0,211.545,211.5735,211.3551,211.4026,50735.0
2022-02-17 10:30:00,222.63,223.0,222.57,222.87,30148.0,211.3551,211.7064,211.2981,211.5829,30148.0
2022-02-17 10:35:00,222.78,222.93,222.71,222.91,28736.0,211.4975,211.6399,211.431,211.6209,28736.0
2022-02-17 10:40:00,222.85,222.96,222.74,222.92,26372.0,211.564,211.6684,211.4595,211.6304,26372.0
2022-02-17 10:45:00,222.87,223.21,222.58,222.73,151265.0,211.5829,211.9057,211.3076,211.45,151265.0
2022-02-17 10:50:00,222.78,222.86,222.54,222.83,33232.0,211.4975,211.5735,211.2697,211.545,33232.0
2022-02-17 10:55:00,222.82,223.14,222.82,223.12,33717.0,211.5355,211.8393,211.5355,211.8203,33717.0
2022-02-17 11:00:00,223.11,223.18,222.95,222.95,24774.0,211.8108,211.8772,211.6589,211.6589,24774.0
2022-02-17 11:05:00,223.01,223.28,223.0,223.06,30882.0,211.7159,211.9722,211.7064,211.7633,30882.0
2022-02-17 11:10:00,223.04,223.44,223.04,223.37,28132.0,211.7443,212.1241,211.7443,212.0576,28132.0
2022-02-17 11:15:00,223.34,223.56,223.27,223.43,29592.0,212.0291,212.238,211.9627,212.1146,29592.0
2022-02-17 11:20:00,223.43,223.45,223.2,223.2,24621.0,212.1146,212.1336,211.8962,211.8962,24621.0
2022-02-17 11:25:00,223.2,223.52,223.2,223.38,20196.0,211.8962,212.2,211.8962,212.0671,20196.0
2022-02-17 11:30:00,223.36,223.46,223.25,223.34,33536.0,212.0481,212.1431,211.9437,212.0291,33536.0
2022-02-17 11:35:00,223.36,223.43,223.15,223.19,34885.0,212.0481,212.1146,211.8488,211.8867,34885.0
2022-02-17 11:40:00,223.2,223.32,223.16,223.29,10323.0,211.8962,212.0102,211.8583,211.9817,10323.0
2022-02-17 11:45:00,223.24,223.68,223.2,223.68,30679.0,211.9342,212.3519,211.8962,212.3519,30679.0
2022-02-17 11:50:00,223.61,223.65,223.38,223.41,81083.0,212.2855,212.3234,212.0671,212.0956,81083.0
2022-02-17 11:55:00,223.4,223.47,223.19,223.23,29047.0,212.0861,212.1526,211.8867,211.9247,29047.0
2022-02-17 12:00:00,223.28,223.37,223.08,223.34,37399.0,211.9722,212.0576,211.7823,212.0291,37399.0
2022-02-17 12:05:00,223.36,223.42,223.08,223.1,23242.0,212.0481,212.1051,211.7823,211.8013,23242.0
2022-02-17 12:10:00,223.13,223.17,222.95,223.15,48842.0,211.8298,211.8678,211.6589,211.8488,48842.0
2022-02-17 12:15:00,223.15,223.24,223.11,223.17,21362.0,211.8488,211.9342,211.8108,211.8678,21362.0
2022-02-17 12:20:00,223.19,223.38,223.17,223.35,9929.0,211.8867,212.0671,211.8678,212.0386,9929.0
2022-02-17 12:25:00,223.32,223.41,223.27,223.29,27380.0,212.0102,212.0956,211.9627,211.9817,27380.0
2022-02-17 12:30:00,223.25,223.52,223.21,223.36,22651.0,211.9437,212.2,211.9057,212.0481,22651.0
2022-02-17 12:35:00,223.37,223.43,223.3,223.34,49587.0,212.0576,212.1146,211.9912,212.0291,49587.0
2022-02-17 12:40:00,223.32,223.34,223.2,223.34,27499.0,212.0102,212.0291,211.8962,212.0291,27499.0
2022-02-17 12:45:00,223.36,223.36,222.99,223.14,37657.0,212.0481,212.0481,211.6969,211.8393,37657.0
2022-02-17 12:50:00,223.07,223.22,223.03,223.19,9615.0,211.7728,211.9152,211.7348,211.8867,9615.0
2022-02-17 12:55:00,223.15,223.24,223.1,223.16,20560.0,211.8488,211.9342,211.8013,211.8583,20560.0
2022-02-17 13:00:00,223.18,223.24,223.02,223.02,27588.0,211.8772,211.9342,211.7253,211.7253,27588.0
2022-02-17 13:05:00,223.01,223.14,222.97,223.04,24028.0,211.7159,211.8393,211.6779,211.7443,24028.0
2022-02-17 13:10:00,223.02,223.05,222.77,222.84,59817.0,211.7253,211.7538,211.488,211.5545,59817.0
2022-02-17 13:15:00,222.88,222.99,222.8,222.8,11662.0,211.5924,211.6969,211.5165,211.5165,11662.0
2022-02-17 13:20:00,222.86,222.91,222.64,222.69,22157.0,211.5735,211.6209,211.3646,211.4121,22157.0
2022-02-17 13:25:00,222.67,222.76,222.59,222.74,61646.0,211.3931,211.4785,211.3171,211.4595,61646.0
2022-02-17 13:30:00,222.71,222.95,222.66,222.84,15288.0,211.431,211.6589,211.3836,211.5545,15288.0
2022-02-17 13:35:00,222.85,222.91,222.66,222.69,29090.0,211.564,211.6209,211.3836,211.4121,29090.0
2022-02-17 13:40:00,222.63,222.64,222.55,222.62,25393.0,211.3551,211.3646,211.2792,211.3456,25393.0
2022-02-17 13:45:00,222.6,222.63,222.51,222.54,53758.0,211.3266,211.3551,211.2412,211.2697,53758.0
2022-02-17 13:50:00,222.53,222.7,222.5,222.7,36639.0,211.2602,211.4216,211.2317,211.4216,36639.0
2022-02-17 13:55:00,222.68,222.74,222.62,222.68,18297.0,211.4026,211.4595,211.3456,211.4026,18297.0
2022-02-17 14:00:00,222.67,222.67,222.45,222.5,29259.0,211.3931,211.3931,211.1842,211.2317,29259.0
2022-02-17 14:05:00,222.51,222.51,222.23,222.28,46960.0,211.2412,211.2412,210.9754,211.0228,46960.0
2022-02-17 14:10:00,222.28,222.37,222.16,222.37,32751.0,211.0228,211.1083,210.9089,211.1083,32751.0
2022-02-17 14:15:00,222.37,222.45,222.25,222.37,45218.0,211.1083,211.1842,210.9943,211.1083,45218.0
2022-02-17 14:20:00,222.35,222.36,222.0,222.01,65943.0,211.0893,211.0988,210.757,210.7665,65943.0
2022-02-17 14:25:00,222.0,222.08,221.96,222.04,33557.0,210.757,210.833,210.719,210.795,33557.0
2022-02-17 14:30:00,222.04,222.11,221.81,221.91,58447.0,210.795,210.8614,210.5766,210.6716,58447.0
2022-02-17 14:35:00,221.92,221.94,221.75,221.82,44287.0,210.6811,210.7,210.5197,210.5861,44287.0
2022-02-17 14:40:00,221.82,221.94,221.74,221.74,31975.0,210.5861,210.7,210.5102,210.5102,31975.0
2022-02-17 14:45:00,221.74,222.01,221.72,221.95,24292.0,210.5102,210.7665,210.4912,210.7095,24292.0
2022-02-17 14:50:00,221.94,221.94,221.65,221.74,79408.0,210.7,210.7,210.4247,210.5102,79408.0
2022-02-17 14:55:00,221.73,221.86,221.59,221.62,28020.0,210.5007,210.6241,210.3678,210.3963,28020.0
2022-02-17 15:00:00,221.62,221.75,221.41,221.44,59676.0,210.3963,210.5197,210.1969,210.2254,59676.0
2022-02-17 15:05:00,221.48,221.48,221.19,221.19,45905.0,210.2633,210.2633,209.988,209.988,45905.0
2022-02-17 15:10:00,221.21,221.32,221.0,221.03,68641.0,210.007,210.1114,209.8077,209.8361,68641.0
2022-02-17 15:15:00,221.04,221.24,220.89,221.23,57646.0,209.8456,210.0355,209.7032,210.026,57646.0
2022-02-17 15:20:00,221.22,221.44,221.19,221.25,104248.0,210.0165,210.2254,209.988,210.045,104248.0
2022-02-17 15:25:00,221.25,221.43,221.14,221.26,44271.0,210.045,210.2159,209.9406,210.0545,44271.0
2022-02-17 15:30:00,221.24,221.5,220.95,221.05,87337.0,210.0355,210.2823,209.7602,209.8551,87337.0
2022-02-17 15:35:00,221.07,221.65,221.07,221.57,87870.0,209.8741,210.4247,209.8741,210.3488,87870.0
2022-02-17 15:40:00,221.56,221.56,221.35,221.48,100229.0,210.3393,210.3393,210.1399,210.2633,100229.0
2022-02-17 15:45:00,221.53,221.73,221.33,221.36,136235.0,210.3108,210.5007,210.1209,210.1494,136235.0
2022-02-17 15:50:00,221.36,221.44,220.71,221.02,189313.0,210.1494,210.2254,209.5323,209.8266,189313.0
2022-02-17 15:55:00,221.02,221.33,220.95,221.01,140950.0,209.8266,210.1209,209.7602,209.8171,140950.0
2022-02-18 09:30:00,221.14,221.42,220.91,220.91,137955.0,209.9406,210.2064,209.7222,209.7222,137955.0
2022-02-18 09:35:00,220.91,221.33,220.63,221.0,50100.0,209.7222,210.1209,209.4564,209.8077,50100.0
2022-02-18 09:40:00,220.97,221.06,220.45,220.5,50984.0,209.7792,209.8646,209.2855,209.333,50984.0
2022-02-18 09:45:00,220.51,221.11,220.44,221.11,31271.0,209.3425,209.9121,209.276,209.9121,31271.0
2022-02-18 09:50:00,221.2,221.88,221.2,221.88,86982.0,209.9975,210.6431,209.9975,210.6431,86982.0
2022-02-18 09:55:00,221.88,221.99,221.67,221.8,148380.0,210.6431,210.7475,210.4437,210.5671,148380.0
2022-02-18 10:00:00,221.83,221.85,221.42,221.57,67145.0,210.5956,210.6146,210.2064,210.3488,67145.0
2022-02-18 10:05:00,221.58,221.68,221.3,221.44,34054.0,210.3583,210.4532,210.0925,210.2254,34054.0
2022-02-18 10:10:00,221.53,221.64,221.14,221.51,35729.0,210.3108,210.4152,209.9406,210.2918,35729.0
2022-02-18 10:15:00,221.46,221.92,221.17,221.28,126977.0,210.2444,210.6811,209.969,210.0735,126977.0
2022-02-18 10:20:00,221.28,221.42,220.89,220.96,73814.0,210.0735,210.2064,209.7032,209.7697,73814.0
2022-02-18 10:25:00,220.99,221.13,220.78,220.84,39201.0,209.7982,209.9311,209.5988,209.6558,39201.0
2022-02-18 10:30:00,220.8,220.8,220.35,220.53,31707.0,209.6178,209.6178,209.1906,209.3615,31707.0
2022-02-18 10:35:00,220.52,220.64,220.34,220.39,40849.0,209.352,209.4659,209.1811,209.2285,40849.0
2022-02-18 10:40:00,220.44,220.51,220.13,220.5,48193.0,209.276,209.3425,208.9817,209.333,48193.0
2022-02-18 10:45:00,220.53,220.55,220.03,220.19,64623.0,209.3615,209.3804,208.8868,209.0387,64623.0
2022-02-18 10:50:00,220.24,220.47,220.18,220.29,55470.0,209.0861,209.3045,209.0292,209.1336,55470.0
2022-02-18 10:55:00,220.27,220.33,219.96,220.07,86952.0,209.1146,209.1716,208.8203,208.9247,86952.0
2022-02-18 11:00:00,220.06,220.07,219.16,219.26,154241.0,208.9153,208.9247,208.0608,208.1558,154241.0
2022-02-18 11:05:00,219.24,219.62,219.19,219.29,40451.0,208.1368,208.4975,208.0893,208.1843,40451.0
2022-02-18 11:10:00,219.32,219.59,219.1,219.52,57422.0,208.2127,208.4691,208.0039,208.4026,57422.0
2022-02-18 11:15:00,219.51,219.81,219.36,219.76,45147.0,208.3931,208.6779,208.2507,208.6304,45147.0
2022-02-18 11:20:00,219.8,220.05,219.79,219.88,38938.0,208.6684,208.9058,208.6589,208.7444,38938.0
2022-02-18 11:25:00,219.93,220.08,219.74,219.74,71423.0,208.7918,208.9342,208.6115,208.6115,71423.0
2022-02-18 11:30:00,219.8,219.99,219.55,219.66,35670.0,208.6684,208.8488,208.4311,208.5355,35670.0
2022-02-18 11:35:00,219.66,220.07,219.57,219.86,28242.0,208.5355,208.9247,208.4501,208.7254,28242.0
2022-02-18 11:40:00,219.94,220.02,219.66,219.67,32731.0,208.8013,208.8773,208.5355,208.545,32731.0
2022-02-18 11:45:00,219.68,219.89,219.45,219.47,30009.0,208.5545,208.7539,208.3361,208.3551,30009.0
2022-02-18 11:50:00,219.56,219.57,219.2,219.24,53776.0,208.4406,208.4501,208.0988,208.1368,53776.0
2022-02-18 11:55:00,219.27,219.32,218.75,218.92,74382.0,208.1653,208.2127,207.6716,207.833,74382.0
2022-02-18 12:00:00,218.96,219.04,218.75,218.85,36798.0,207.871,207.9469,207.6716,207.7665,36798.0
2022-02-18 12:05:00,218.88,219.31,218.87,219.31,42008.0,207.795,208.2032,207.7855,208.2032,42008.0
2022-02-18 12:10:00,219.33,219.57,219.29,219.35,240275.0,208.2222,208.4501,208.1843,208.2412,240275.0
2022-02-18 12:15:00,219.32,219.92,219.23,219.64,76744.0,208.2127,208.7823,208.1273,208.5165,76744.0
2022-02-18 12:20:00,219.66,219.76,219.29,219.29,20984.0,208.5355,208.6304,208.1843,208.1843,20984.0
2022-02-18 12:25:00,219.31,219.53,219.31,219.41,18142.0,208.2032,208.4121,208.2032,208.2982,18142.0
2022-02-18 12:30:00,219.37,219.68,218.93,219.24,75348.0,208.2602,208.5545,207.8425,208.1368,75348.0
2022-02-18 12:35:00,219.29,219.3,218.63,218.72,75713.0,208.1843,208.1937,207.5577,207.6431,75713.0
2022-02-18 12:40:00,218.75,219.07,218.71,218.77,58689.0,207.6716,207.9754,207.6336,207.6906,58689.0
2022-02-18 12:45:00,218.75,218.88,218.6,218.76,39937.0,207.6716,207.795,207.5292,207.6811,39937.0
2022-02-18 12:50:00,218.74,218.97,218.59,218.78,65303.0,207.6621,207.8805,207.5197,207.7001,65303.0
2022-02-18 12:55:00,218.79,218.91,218.57,218.59,23406.0,207.7096,207.8235,207.5007,207.5197,23406.0
2022-02-18 13:00:00,218.6,218.76,218.48,218.63,39662.0,207.5292,207.6811,207.4153,207.5577,39662.0
2022-02-18 13:05:00,218.61,218.76,218.46,218.68,53815.0,207.5387,207.6811,207.3963,207.6051,53815.0
2022-02-18 13:10:00,218.68,218.69,218.41,218.48,83269.0,207.6051,207.6146,207.3488,207.4153,83269.0
2022-02-18 13:15:00,218.47,218.64,218.21,218.37,38272.0,207.4058,207.5672,207.1589,207.3108,38272.0
2022-02-18 13:20:00,218.33,218.95,218.32,218.94,25893.0,207.2729,207.8615,207.2634,207.852,25893.0
2022-02-18 13:25:00,218.91,218.91,218.5,218.6,23145.0,207.8235,207.8235,207.4343,207.5292,23145.0
2022-02-18 13:30:00,218.61,218.76,218.52,218.69,46104.0,207.5387,207.6811,207.4532,207.6146,46104.0
2022-02-18 13:35:00,218.68,219.11,218.57,219.11,36182.0,207.6051,208.0134,207.5007,208.0134,36182.0
2022-02-18 13:40:00,219.11,219.11,218.83,218.99,30680.0,208.0134,208.0134,207.7475,207.8994,30680.0
2022-02-18 13:45:00,218.97,219.39,218.97,219.29,55413.0,207.8805,208.2792,207.8805,208.1843,55413.0
2022-02-18 13:50:00,219.27,219.57,219.25,219.54,25782.0,208.1653,208.4501,208.1463,208.4216,25782.0
2022-02-18 13:55:00,219.51,219.56,219.34,219.36,23746.0,208.3931,208.4406,208.2317,208.2507,23746.0
2022-02-18 14:00:00,219.36,219.64,219.33,219.51,62692.0,208.2507,208.5165,208.2222,208.3931,62692.0
2022-02-18 14:05:00,219.57,219.62,219.21,219.3,29741.0,208.4501,208.4975,208.1083,208.1937,29741.0
2022-02-18 14:10:00,219.3,219.45,219.26,219.39,26281.0,208.1937,208.3361,208.1558,208.2792,26281.0
2022-02-18 14:15:00,219.38,219.9,219.34,219.83,64263.0,208.2697,208.7634,208.2317,208.6969,64263.0
2022-02-18 14:20:00,219.78,220.26,219.78,220.25,33699.0,208.6494,209.1051,208.6494,209.0956,33699.0
2022-02-18 14:25:00,220.27,220.6,220.16,220.52,50441.0,209.1146,209.4279,209.0102,209.352,50441.0
2022-02-18 14:30:00,220.53,220.97,220.5,220.63,70709.0,209.3615,209.7792,209.333,209.4564,70709.0
2022-02-18 14:35:00,220.62,220.64,220.15,220.22,72495.0,209.4469,209.4659,209.0007,209.0672,72495.0
2022-02-18 14:40:00,220.21,220.27,220.01,220.02,31674.0,209.0577,209.1146,208.8678,208.8773,31674.0
2022-02-18 14:45:00,220.03,220.16,219.8,219.8,51091.0,208.8868,209.0102,208.6684,208.6684,51091.0
2022-02-18 14:50:00,219.79,220.55,219.72,220.55,48432.0,208.6589,209.3804,208.5925,209.3804,48432.0
2022-02-18 14:55:00,220.49,220.76,220.36,220.68,32769.0,209.3235,209.5798,209.2001,209.5039,32769.0
2022-02-18 15:00:00,220.71,221.04,220.42,220.5,83423.0,209.5323,209.8456,209.257,209.333,83423.0
2022-02-18 15:05:00,220.54,220.71,220.04,220.29,50630.0,209.3709,209.5323,208.8963,209.1336,50630.0
2022-02-18 15:10:00,220.31,220.61,220.0,220.13,66024.0,209.1526,209.4374,208.8583,208.9817,66024.0
2022-02-18 15:15:00,220.05,220.25,219.57,219.64,100190.0,208.9058,209.0956,208.4501,208.5165,100190.0
2022-02-18 15:20:00,219.63,219.81,219.47,219.62,36932.0,208.507,208.6779,208.3551,208.4975,36932.0
2022-02-18 15:25:00,219.54,219.77,219.39,219.44,52571.0,208.4216,208.6399,208.2792,208.3267,52571.0
2022-02-18 15:30:00,219.4,219.51,218.72,218.93,203614.0,208.2887,208.3931,207.6431,207.8425,203614.0
2022-02-18 15:35:00,218.9,219.28,218.81,219.12,60339.0,207.814,208.1748,207.7286,208.0229,60339.0
2022-02-18 15:40:00,219.11,219.84,219.1,219.78,100792.0,208.0134,208.7064,208.0039,208.6494,100792.0
2022-02-18 15:45:00,219.81,220.08,219.36,219.74,138543.0,208.6779,208.9342,208.2507,208.6115,138543.0
2022-02-18 15:50:00,219.73,219.74,219.11,219.29,214950.0,208.602,208.6115,208.0134,208.1843,214950.0
2022-02-18 15:55:00,219.28,219.47,219.12,219.38,187929.0,208.1748,208.3551,208.0229,208.2697,187929.0
2022-02-22 09:30:00,218.11,218.52,217.64,217.74,399371.0,207.064,207.4532,206.6178,206.7128,399371.0
2022-02-22 09:35:00,217.78,218.11,217.49,217.79,62199.0,206.7507,207.064,206.4754,206.7602,62199.0
2022-02-22 09:40:00,217.78,218.72,217.6,218.45,64982.0,206.7507,207.6431,206.5798,207.3868,64982.0
2022-02-22 09:45:00,218.4,219.44,218.4,219.41,68087.0,207.3393,208.3267,207.3393,208.2982,68087.0
2022-02-22 09:50:00,219.4,219.95,219.2,219.88,90881.0,208.2887,208.8108,208.0988,208.7444,90881.0
2022-02-22 09:55:00,219.86,219.87,219.27,219.34,51925.0,208.7254,208.7349,208.1653,208.2317,51925.0
2022-02-22 10:00:00,219.36,219.42,218.88,219.21,75148.0,208.2507,208.3077,207.795,208.1083,75148.0
2022-02-22 10:05:00,219.25,219.3,218.66,219.06,140081.0,208.1463,208.1937,207.5862,207.9659,140081.0
2022-02-22 10:10:00,219.03,219.49,218.66,219.44,105801.0,207.9374,208.3741,207.5862,208.3267,105801.0
2022-02-22 10:15:00,219.46,219.67,219.3,219.59,86696.0,208.3456,208.545,208.1937,208.4691,86696.0
2022-02-22 10:20:00,219.56,219.91,219.36,219.4,74629.0,208.4406,208.7729,208.2507,208.2887,74629.0
2022-02-22 10:25:00,219.44,220.07,219.43,220.05,83066.0,208.3267,208.9247,208.3172,208.9058,83066.0
2022-02-22 10:30:00,220.08,220.08,219.27,219.45,47275.0,208.9342,208.9342,208.1653,208.3361,47275.0
2022-02-22 10:35:00,219.41,219.48,219.02,219.03,48035.0,208.2982,208.3646,207.9279,207.9374,48035.0
2022-02-22 10:40:00,219.02,219.22,218.68,219.0,29146.0,207.9279,208.1178,207.6051,207.9089,29146.0
2022-02-22 10:45:00,218.93,219.1,218.69,218.95,33362.0,207.8425,208.0039,207.6146,207.8615,33362.0
2022-02-22 10:50:00,218.88,218.88,218.35,218.5,43247.0,207.795,207.795,207.2919,207.4343,43247.0
2022-02-22 10:55:00,218.48,218.55,218.04,218.13,47001.0,207.4153,207.4817,206.9976,207.083,47001.0
2022-02-22 11:00:00,218.08,218.43,218.06,218.18,41231.0,207.0355,207.3678,207.0165,207.1305,41231.0
2022-02-22 11:05:00,218.18,218.41,217.93,217.94,45982.0,207.1305,207.3488,206.8931,206.9026,45982.0
2022-02-22 11:10:00,217.92,218.23,217.86,217.96,29734.0,206.8836,207.1779,206.8267,206.9216,29734.0
2022-02-22 11:15:00,217.95,218.1,217.71,217.82,26680.0,206.9121,207.0545,206.6843,206.7887,26680.0
2022-02-22 11:20:00,217.85,217.96,217.67,217.91,31415.0,206.8172,206.9216,206.6463,206.8741,31415.0
2022-02-22 11:25:00,217.9,218.43,217.77,217.87,103627.0,206.8646,207.3678,206.7412,206.8362,103627.0
2022-02-22 11:30:00,217.86,218.24,217.8,218.11,48019.0,206.8267,207.1874,206.7697,207.064,48019.0
2022-02-22 11:35:00,218.12,218.16,217.65,217.88,49933.0,207.0735,207.1115,206.6273,206.8457,49933.0
2022-02-22 11:40:00,217.91,218.14,217.75,217.93,74563.0,206.8741,207.0925,206.7222,206.8931,74563.0
2022-02-22 11:45:00,217.95,218.16,217.84,218.08,24584.0,206.9121,207.1115,206.8077,207.0355,24584.0
2022-02-22 11:50:00,218.08,218.35,217.44,217.48,44488.0,207.0355,207.2919,206.4279,206.4659,44488.0
2022-02-22 11:55:00,217.51,217.78,217.33,217.77,76111.0,206.4944,206.7507,206.3235,206.7412,76111.0
2022-02-22 12:00:00,217.72,218.09,217.69,217.9,34787.0,206.6938,207.045,206.6653,206.8646,34787.0
2022-02-22 12:05:00,217.9,218.11,217.81,218.0,25539.0,206.8646,207.064,206.7792,206.9596,25539.0
2022-02-22 12:10:00,217.9,217.9,217.54,217.61,40004.0,206.8646,206.8646,206.5229,206.5893,40004.0
2022-02-22 12:15:00,217.56,217.57,217.3,217.32,25781.0,206.5419,206.5514,206.295,206.314,25781.0
2022-02-22 12:20:00,217.33,217.63,217.29,217.34,859793.0,206.3235,206.6083,206.2855,206.333,859793.0
2022-02-22 12:25:00,217.31,217.58,217.24,217.35,25694.0,206.3045,206.5609,206.2381,206.3425,25694.0
2022-02-22 12:30:00,217.35,217.46,217.07,217.08,53843.0,206.3425,206.4469,206.0767,206.0862,53843.0
2022-02-22 12:35:00,217.11,217.46,217.11,217.34,41698.0,206.1147,206.4469,206.1147,206.333,41698.0
2022-02-22 12:40:00,217.2,217.3,217.09,217.18,25302.0,206.2001,206.295,206.0957,206.1811,25302.0
2022-02-22 12:45:00,217.17,217.24,216.77,216.81,60757.0,206.1716,206.2381,205.7919,205.8298,60757.0
2022-02-22 12:50:00,216.85,217.09,216.84,216.88,39776.0,205.8678,206.0957,205.8583,205.8963,39776.0
2022-02-22 12:55:00,216.88,217.05,216.76,216.84,30398.0,205.8963,206.0577,205.7824,205.8583,30398.0
2022-02-22 13:00:00,216.89,216.96,216.58,216.76,46514.0,205.9058,205.9723,205.6115,205.7824,46514.0
2022-02-22 13:05:00,216.81,217.05,216.74,216.95,42153.0,205.8298,206.0577,205.7634,205.9628,42153.0
2022-02-22 13:10:00,217.03,217.2,216.95,217.0,42083.0,206.0387,206.2001,205.9628,206.0102,42083.0
2022-02-22 13:15:00,216.99,216.99,216.26,216.39,68003.0,206.0007,206.0007,205.3077,205.4311,68003.0
2022-02-22 13:20:00,216.39,216.68,216.36,216.65,53328.0,205.4311,205.7064,205.4026,205.678,53328.0
2022-02-22 13:25:00,216.58,216.63,216.45,216.59,42719.0,205.6115,205.659,205.4881,205.621,42719.0
2022-02-22 13:30:00,216.59,216.78,216.41,216.68,33488.0,205.621,205.8014,205.4501,205.7064,33488.0
2022-02-22 13:35:00,216.7,216.7,216.29,216.29,27100.0,205.7254,205.7254,205.3362,205.3362,27100.0
2022-02-22 13:40:00,216.39,216.58,216.06,216.09,69605.0,205.4311,205.6115,205.1178,205.1463,69605.0
2022-02-22 13:45:00,216.06,216.17,215.84,215.89,80071.0,205.1178,205.2223,204.909,204.9564,80071.0
2022-02-22 13:50:00,215.87,215.89,215.49,215.49,61901.0,204.9375,204.9564,204.5767,204.5767,61901.0
2022-02-22 13:55:00,215.49,215.82,215.49,215.81,38528.0,204.5767,204.89,204.5767,204.8805,38528.0
2022-02-22 14:00:00,215.75,215.75,215.51,215.54,40856.0,204.8235,204.8235,204.5957,204.6242,40856.0
2022-02-22 14:05:00,215.55,215.61,215.21,215.21,78805.0,204.6337,204.6906,204.3109,204.3109,78805.0
2022-02-22 14:10:00,215.24,215.68,215.06,215.63,49639.0,204.3394,204.7571,204.1685,204.7096,49639.0
2022-02-22 14:15:00,215.58,215.88,215.58,215.79,36560.0,204.6621,204.9469,204.6621,204.8615,36560.0
2022-02-22 14:20:00,215.86,216.09,215.22,215.52,84657.0,204.928,205.1463,204.3204,204.6052,84657.0
2022-02-22 14:25:00,215.61,216.57,215.59,216.14,76001.0,204.6906,205.602,204.6716,205.1938,76001.0
2022-02-22 14:30:00,216.17,216.91,215.94,216.34,88643.0,205.2223,205.9248,205.0039,205.3837,88643.0
2022-02-22 14:35:00,216.38,216.81,216.28,216.41,38718.0,205.4216,205.8298,205.3267,205.4501,38718.0
2022-02-22 14:40:00,216.44,216.64,215.99,216.11,37630.0,205.4786,205.6685,205.0514,205.1653,37630.0
2022-02-22 14:45:00,216.07,217.18,215.82,217.15,41690.0,205.1273,206.1811,204.89,206.1526,41690.0
2022-02-22 14:50:00,217.2,217.87,217.13,217.63,45244.0,206.2001,206.8362,206.1336,206.6083,45244.0
2022-02-22 14:55:00,217.71,218.16,217.7,217.71,56230.0,206.6843,207.1115,206.6748,206.6843,56230.0
2022-02-22 15:00:00,217.81,218.66,217.76,218.66,64400.0,206.7792,207.5862,206.7317,207.5862,64400.0
2022-02-22 15:05:00,218.65,218.68,218.05,218.07,31051.0,207.5767,207.6051,207.0071,207.026,31051.0
2022-02-22 15:10:00,218.13,218.68,218.12,218.32,40615.0,207.083,207.6051,207.0735,207.2634,40615.0
2022-02-22 15:15:00,218.4,218.73,218.0,218.12,56105.0,207.3393,207.6526,206.9596,207.0735,56105.0
2022-02-22 15:20:00,218.05,218.28,217.64,217.78,37192.0,207.0071,207.2254,206.6178,206.7507,37192.0
2022-02-22 15:25:00,217.72,218.43,217.72,218.05,74352.0,206.6938,207.3678,206.6938,207.0071,74352.0
2022-02-22 15:30:00,218.03,218.03,217.54,217.88,85382.0,206.9881,206.9881,206.5229,206.8457,85382.0
2022-02-22 15:35:00,217.83,218.07,217.6,217.98,62530.0,206.7982,207.026,206.5798,206.9406,62530.0
2022-02-22 15:40:00,218.0,218.02,217.22,217.34,66073.0,206.9596,206.9786,206.2191,206.333,66073.0
2022-02-22 15:45:00,217.33,217.35,216.9,216.99,101390.0,206.3235,206.3425,205.9153,206.0007,101390.0
2022-02-22 15:50:00,216.92,216.92,216.13,216.35,208298.0,205.9343,205.9343,205.1843,205.3931,208298.0
2022-02-22 15:55:00,216.32,216.97,216.3,216.87,145562.0,205.3647,205.9817,205.3457,205.8868,145562.0
2022-02-23 09:30:00,218.57,218.74,218.31,218.66,127903.0,207.5007,207.6621,207.2539,207.5862,127903.0
2022-02-23 09:35:00,218.66,218.83,218.15,218.66,38695.0,207.5862,207.7475,207.102,207.5862,38695.0
2022-02-23 09:40:00,218.65,218.77,218.21,218.28,25342.0,207.5767,207.6906,207.1589,207.2254,25342.0
2022-02-23 09:45:00,218.33,218.72,218.3,218.43,34416.0,207.2729,207.6431,207.2444,207.3678,34416.0
2022-02-23 09:50:00,218.44,218.44,217.66,217.66,58587.0,207.3773,207.3773,206.6368,206.6368,58587.0
2022-02-23 09:55:00,217.7,218.02,217.62,217.69,121448.0,206.6748,206.9786,206.5988,206.6653,121448.0
2022-02-23 10:00:00,217.69,217.7,217.07,217.38,88282.0,206.6653,206.6748,206.0767,206.371,88282.0
2022-02-23 10:05:00,217.33,217.36,216.75,216.94,61058.0,206.3235,206.352,205.7729,205.9533,61058.0
2022-02-23 10:10:00,216.91,217.29,216.81,217.21,57264.0,205.9248,206.2855,205.8298,206.2096,57264.0
2022-02-23 10:15:00,217.16,217.16,216.66,216.79,66971.0,206.1621,206.1621,205.6874,205.8109,66971.0
2022-02-23 10:20:00,216.72,217.07,216.47,216.57,48013.0,205.7444,206.0767,205.5071,205.602,48013.0
2022-02-23 10:25:00,216.53,216.58,216.04,216.14,104921.0,205.564,205.6115,205.0988,205.1938,104921.0
2022-02-23 10:30:00,216.13,216.36,215.88,216.31,52812.0,205.1843,205.4026,204.9469,205.3552,52812.0
2022-02-23 10:35:00,216.3,216.77,216.3,216.53,54902.0,205.3457,205.7919,205.3457,205.564,54902.0
2022-02-23 10:40:00,216.5,216.57,216.01,216.12,45943.0,205.5355,205.602,205.0704,205.1748,45943.0
2022-02-23 10:45:00,216.05,216.32,215.98,215.98,26388.0,205.1083,205.3647,205.0419,205.0419,26388.0
2022-02-23 10:50:00,215.99,216.27,215.94,216.08,20254.0,205.0514,205.3172,205.0039,205.1368,20254.0
2022-02-23 10:55:00,216.06,216.33,215.81,216.07,42507.0,205.1178,205.3742,204.8805,205.1273,42507.0
2022-02-23 11:00:00,216.02,216.23,215.59,215.75,58024.0,205.0799,205.2792,204.6716,204.8235,58024.0
2022-02-23 11:05:00,215.72,215.76,215.37,215.53,40288.0,204.7951,204.833,204.4628,204.6147,40288.0
2022-02-23 11:10:00,215.5,215.71,215.44,215.64,39940.0,204.5862,204.7856,204.5292,204.7191,39940.0
2022-02-23 11:15:00,215.62,215.62,215.23,215.49,43413.0,204.7001,204.7001,204.3299,204.5767,43413.0
2022-02-23 11:20:00,215.45,215.64,215.4,215.53,28320.0,204.5387,204.7191,204.4913,204.6147,28320.0
2022-02-23 11:25:00,215.48,215.75,215.46,215.53,29466.0,204.5672,204.8235,204.5482,204.6147,29466.0
2022-02-23 11:30:00,215.6,216.04,215.32,215.77,51723.0,204.6811,205.0988,204.4153,204.8425,51723.0
2022-02-23 11:35:00,215.7,216.18,215.6,215.89,55329.0,204.7761,205.2318,204.6811,204.9564,55329.0
2022-02-23 11:40:00,215.89,216.1,215.69,215.74,108858.0,204.9564,205.1558,204.7666,204.814,108858.0
2022-02-23 11:45:00,215.67,216.06,215.59,216.06,52533.0,204.7476,205.1178,204.6716,205.1178,52533.0
2022-02-23 11:50:00,216.05,216.42,215.87,216.31,30720.0,205.1083,205.4596,204.9375,205.3552,30720.0
2022-02-23 11:55:00,216.36,216.58,216.3,216.42,32223.0,205.4026,205.6115,205.3457,205.4596,32223.0
2022-02-23 12:00:00,216.42,216.49,216.16,216.34,32226.0,205.4596,205.5261,205.2128,205.3837,32226.0
2022-02-23 12:05:00,216.4,216.54,216.25,216.54,22910.0,205.4406,205.5735,205.2982,205.5735,22910.0
2022-02-23 12:10:00,216.55,216.7,216.35,216.38,25419.0,205.583,205.7254,205.3931,205.4216,25419.0
2022-02-23 12:15:00,216.45,217.0,216.44,216.98,38067.0,205.4881,206.0102,205.4786,205.9912,38067.0
2022-02-23 12:20:00,216.91,217.12,216.88,217.06,15624.0,205.9248,206.1242,205.8963,206.0672,15624.0
2022-02-23 12:25:00,217.06,217.18,217.0,217.13,26573.0,206.0672,206.1811,206.0102,206.1336,26573.0
2022-02-23 12:30:00,217.2,217.2,216.77,216.78,18164.0,206.2001,206.2001,205.7919,205.8014,18164.0
2022-02-23 12:35:00,216.76,216.8,216.5,216.52,18774.0,205.7824,205.8204,205.5355,205.5545,18774.0
2022-02-23 12:40:00,216.58,216.75,216.48,216.72,27255.0,205.6115,205.7729,205.5166,205.7444,27255.0
2022-02-23 12:45:00,216.66,216.82,216.49,216.51,1502793.0,205.6874,205.8393,205.5261,205.545,1502793.0
2022-02-23 12:50:00,216.53,216.53,215.99,216.03,46879.0,205.564,205.564,205.0514,205.0894,46879.0
2022-02-23 12:55:00,216.02,216.11,215.89,216.04,21044.0,205.0799,205.1653,204.9564,205.0988,21044.0
2022-02-23 13:00:00,216.05,216.06,215.77,215.8,17192.0,205.1083,205.1178,204.8425,204.871,17192.0
2022-02-23 13:05:00,215.85,215.89,215.56,215.7,22422.0,204.9185,204.9564,204.6432,204.7761,22422.0
2022-02-23 13:10:00,215.7,215.7,215.01,215.03,83959.0,204.7761,204.7761,204.121,204.14,83959.0
2022-02-23 13:15:00,215.02,215.31,214.86,215.26,75425.0,204.1305,204.4058,203.9786,204.3583,75425.0
2022-02-23 13:20:00,215.21,215.31,214.95,215.1,39515.0,204.3109,204.4058,204.064,204.2065,39515.0
2022-02-23 13:25:00,215.14,215.27,214.79,214.83,46153.0,204.2444,204.3678,203.9122,203.9501,46153.0
2022-02-23 13:30:00,214.89,214.97,214.56,214.56,55451.0,204.0071,204.083,203.6938,203.6938,55451.0
2022-02-23 13:35:00,214.65,215.14,214.57,215.11,38669.0,203.7792,204.2444,203.7033,204.2159,38669.0
2022-02-23 13:40:00,215.11,215.24,215.03,215.16,31465.0,204.2159,204.3394,204.14,204.2634,31465.0
2022-02-23 13:45:00,215.19,215.66,215.09,215.52,18200.0,204.2919,204.7381,204.197,204.6052,18200.0
2022-02-23 13:50:00,215.55,215.55,214.79,214.88,27293.0,204.6337,204.6337,203.9122,203.9976,27293.0
2022-02-23 13:55:00,214.88,215.15,214.81,215.1,22810.0,203.9976,204.2539,203.9311,204.2065,22810.0
2022-02-23 14:00:00,215.07,215.34,214.59,214.7,47820.0,204.178,204.4343,203.7223,203.8267,47820.0
2022-02-23 14:05:00,214.67,215.11,214.63,214.96,29621.0,203.7982,204.2159,203.7603,204.0735,29621.0
2022-02-23 14:10:00,215.05,215.22,214.75,214.85,33878.0,204.159,204.3204,203.8742,203.9691,33878.0
2022-02-23 14:15:00,214.85,215.12,214.55,214.9,39602.0,203.9691,204.2254,203.6843,204.0166,39602.0
2022-02-23 14:20:00,214.88,215.02,214.21,214.27,60392.0,203.9976,204.1305,203.3615,203.4185,60392.0
2022-02-23 14:25:00,214.36,214.37,214.05,214.17,49437.0,203.5039,203.5134,203.2096,203.3236,49437.0
2022-02-23 14:30:00,214.19,214.34,213.95,214.06,42201.0,203.3425,203.4849,203.1147,203.2191,42201.0
2022-02-23 14:35:00,214.05,214.24,214.04,214.07,35612.0,203.2096,203.39,203.2001,203.2286,35612.0
2022-02-23 14:40:00,214.05,214.06,213.48,213.58,44211.0,203.2096,203.2191,202.6685,202.7634,44211.0
2022-02-23 14:45:00,213.6,214.1,213.58,213.85,41870.0,202.7824,203.2571,202.7634,203.0198,41870.0
2022-02-23 14:50:00,213.8,214.03,213.69,213.7,67926.0,202.9723,203.1906,202.8679,202.8774,67926.0
2022-02-23 14:55:00,213.7,214.02,213.59,213.82,101889.0,202.8774,203.1811,202.7729,202.9913,101889.0
2022-02-23 15:00:00,213.77,213.9,213.33,213.41,96058.0,202.9438,203.0672,202.5261,202.602,96058.0
2022-02-23 15:05:00,213.43,213.63,213.14,213.25,76986.0,202.621,202.8109,202.3457,202.4501,76986.0
2022-02-23 15:10:00,213.25,213.39,213.03,213.39,57982.0,202.4501,202.5831,202.2413,202.5831,57982.0
2022-02-23 15:15:00,213.37,213.7,213.25,213.31,69092.0,202.5641,202.8774,202.4501,202.5071,69092.0
2022-02-23 15:20:00,213.32,213.5,213.2,213.44,104298.0,202.5166,202.6875,202.4027,202.6305,104298.0
2022-02-23 15:25:00,213.46,213.92,213.31,213.83,60416.0,202.6495,203.0862,202.5071,203.0008,60416.0
2022-02-23 15:30:00,213.79,213.89,213.36,213.58,104603.0,202.9628,203.0577,202.5546,202.7634,104603.0
2022-02-23 15:35:00,213.65,213.74,213.12,213.12,63734.0,202.8299,202.9153,202.3267,202.3267,63734.0
2022-02-23 15:40:00,213.1,213.38,213.04,213.07,104862.0,202.3077,202.5736,202.2508,202.2793,104862.0
2022-02-23 15:45:00,213.05,213.29,212.76,212.77,171113.0,202.2603,202.4881,201.985,201.9945,171113.0
2022-02-23 15:50:00,212.75,213.12,212.57,212.69,172243.0,201.9755,202.3267,201.8046,201.9185,172243.0
2022-02-23 15:55:00,212.75,212.96,212.61,212.81,177129.0,201.9755,202.1748,201.8426,202.0324,177129.0
2022-02-24 09:30:00,207.41,208.36,207.0,207.95,679390.0,196.9059,197.8078,196.5167,197.4186,679390.0
2022-02-24 09:35:00,207.92,209.0,207.46,208.92,265192.0,197.3901,198.4154,196.9534,198.3394,265192.0
2022-02-24 09:40:00,208.92,208.92,208.0,208.31,119541.0,198.3394,198.3394,197.466,197.7603,119541.0
2022-02-24 09:45:00,208.31,209.51,208.05,209.49,150303.0,197.7603,198.8996,197.5135,198.8806,150303.0
2022-02-24 09:50:00,209.48,210.0,209.24,209.48,97262.0,198.8711,199.3647,198.6432,198.8711,97262.0
2022-02-24 09:55:00,209.48,210.03,209.07,209.99,95388.0,198.8711,199.3932,198.4818,199.3552,95388.0
2022-02-24 10:00:00,209.98,209.99,208.8,208.85,153995.0,199.3457,199.3552,198.2255,198.273,153995.0
2022-02-24 10:05:00,208.92,209.6,208.59,209.55,166192.0,198.3394,198.985,198.0261,198.9375,166192.0
2022-02-24 10:10:00,209.55,210.4,209.3,210.33,99208.0,198.9375,199.7445,198.7002,199.678,99208.0
2022-02-24 10:15:00,210.27,210.94,210.16,210.93,163554.0,199.6211,200.2571,199.5166,200.2476,163554.0
2022-02-24 10:20:00,210.92,211.34,210.2,210.46,89837.0,200.2381,200.6369,199.5546,199.8014,89837.0
2022-02-24 10:25:00,210.38,210.63,209.74,209.89,61749.0,199.7255,199.9628,199.1179,199.2603,61749.0
2022-02-24 10:30:00,209.86,210.54,209.52,210.47,58452.0,199.2318,199.8774,198.909,199.8109,58452.0
2022-02-24 10:35:00,210.3,210.5,209.5,209.98,92694.0,199.6495,199.8394,198.8901,199.3457,92694.0
2022-02-24 10:40:00,209.94,210.16,209.3,209.97,99312.0,199.3078,199.5166,198.7002,199.3363,99312.0
2022-02-24 10:45:00,209.92,210.86,209.89,210.69,127511.0,199.2888,200.1812,199.2603,200.0198,127511.0
2022-02-24 10:50:00,210.58,210.97,210.14,210.84,88003.0,199.9154,200.2856,199.4976,200.1622,88003.0
2022-02-24 10:55:00,210.94,211.19,210.56,210.73,126351.0,200.2571,200.4945,199.8964,200.0578,126351.0
2022-02-24 11:00:00,210.8,211.2,210.34,210.56,92179.0,200.1242,200.504,199.6875,199.8964,92179.0
2022-02-24 11:05:00,210.48,211.55,210.41,211.44,67976.0,199.8204,200.8362,199.754,200.7318,67976.0
2022-02-24 11:10:00,211.46,211.81,211.03,211.6,100283.0,200.7508,201.0831,200.3426,200.8837,100283.0
2022-02-24 11:15:00,211.58,211.99,211.35,211.96,76818.0,200.8647,201.254,200.6464,201.2255,76818.0
2022-02-24 11:20:00,211.97,212.06,211.3,211.38,68454.0,201.235,201.3204,200.5989,200.6748,68454.0
2022-02-24 11:25:00,211.36,211.54,210.96,211.08,106667.0,200.6559,200.8267,200.2761,200.39,106667.0
2022-02-24 11:30:00,211.11,211.45,210.7,211.09,100286.0,200.4185,200.7413,200.0293,200.3995,100286.0
2022-02-24 11:35:00,211.14,211.3,210.71,211.27,81253.0,200.447,200.5989,200.0388,200.5704,81253.0
2022-02-24 11:40:00,211.22,211.24,210.44,210.56,93231.0,200.523,200.5419,199.7825,199.8964,93231.0
2022-02-24 11:45:00,210.59,210.75,210.25,210.71,109212.0,199.9249,200.0768,199.6021,200.0388,109212.0
2022-02-24 11:50:00,210.78,211.38,210.73,211.3,78066.0,200.1052,200.6748,200.0578,200.5989,78066.0
2022-02-24 11:55:00,211.21,211.64,211.12,211.64,60136.0,200.5135,200.9217,200.428,200.9217,60136.0
2022-02-24 12:00:00,211.66,211.66,211.44,211.6,85327.0,200.9407,200.9407,200.7318,200.8837,85327.0
2022-02-24 12:05:00,211.49,211.61,210.97,210.97,44811.0,200.7793,200.8932,200.2856,200.2856,44811.0
2022-02-24 12:10:00,211.1,211.2,210.31,210.37,85807.0,200.409,200.504,199.659,199.716,85807.0
2022-02-24 12:15:00,210.35,210.62,210.18,210.47,110508.0,199.697,199.9533,199.5356,199.8109,110508.0
2022-02-24 12:20:00,210.5,210.58,209.89,210.04,178112.0,199.8394,199.9154,199.2603,199.4027,178112.0
2022-02-24 12:25:00,210.06,210.49,209.96,210.48,94488.0,199.4217,199.8299,199.3268,199.8204,94488.0
2022-02-24 12:30:00,210.5,210.79,209.97,210.17,238320.0,199.8394,200.1147,199.3363,199.5261,238320.0
2022-02-24 12:35:00,210.21,211.12,210.17,210.99,233522.0,199.5641,200.428,199.5261,200.3046,233522.0
2022-02-24 12:40:00,211.03,211.29,210.96,210.98,101316.0,200.3426,200.5894,200.2761,200.2951,101316.0
2022-02-24 12:45:00,211.08,211.17,210.66,210.71,42757.0,200.39,200.4755,199.9913,200.0388,42757.0
2022-02-24 12:50:00,210.69,210.91,210.53,210.77,79939.0,200.0198,200.2287,199.8679,200.0957,79939.0
2022-02-24 12:55:00,210.77,211.1,210.4,210.46,67683.0,200.0957,200.409,199.7445,199.8014,67683.0
2022-02-24 13:00:00,210.4,210.44,210.11,210.35,83518.0,199.7445,199.7825,199.4692,199.697,83518.0
2022-02-24 13:05:00,210.4,210.98,210.37,210.92,108075.0,199.7445,200.2951,199.716,200.2381,108075.0
2022-02-24 13:10:00,210.88,211.23,210.63,211.17,166913.0,200.2002,200.5324,199.9628,200.4755,166913.0
2022-02-24 13:15:00,211.15,211.35,210.88,211.28,38157.0,200.4565,200.6464,200.2002,200.5799,38157.0
2022-02-24 13:20:00,211.2,211.37,210.76,210.81,76497.0,200.504,200.6654,200.0862,200.1337,76497.0
2022-02-24 13:25:00,210.82,211.02,210.52,210.53,71921.0,200.1432,200.3331,199.8584,199.8679,71921.0
2022-02-24 13:30:00,210.53,211.14,210.44,210.91,40998.0,199.8679,200.447,199.7825,200.2287,40998.0
2022-02-24 13:35:00,210.93,211.73,210.82,211.68,72037.0,200.2476,201.0071,200.1432,200.9597,72037.0
2022-02-24 13:40:00,211.73,211.85,211.33,211.33,38749.0,201.0071,201.121,200.6274,200.6274,38749.0
2022-02-24 13:45:00,211.31,212.86,211.06,212.82,110892.0,200.6084,202.0799,200.3711,202.0419,110892.0
2022-02-24 13:50:00,212.87,213.02,212.34,212.34,120517.0,202.0894,202.2318,201.5862,201.5862,120517.0
2022-02-24 13:55:00,212.39,212.45,211.59,211.77,52490.0,201.6337,201.6907,200.8742,201.0451,52490.0
2022-02-24 14:00:00,211.8,211.89,211.41,211.79,79145.0,201.0736,201.159,200.7033,201.0641,79145.0
2022-02-24 14:05:00,211.86,212.1,211.19,211.26,37792.0,201.1305,201.3584,200.4945,200.5609,37792.0
2022-02-24 14:10:00,211.37,212.25,211.36,212.19,25072.0,200.6654,201.5008,200.6559,201.4438,25072.0
2022-02-24 14:15:00,212.25,212.63,212.0,212.61,58651.0,201.5008,201.8615,201.2634,201.8426,58651.0
2022-02-24 14:20:00,212.58,212.7,212.32,212.46,49265.0,201.8141,201.928,201.5672,201.7002,49265.0
2022-02-24 14:25:00,212.67,212.77,212.32,212.73,38224.0,201.8995,201.9945,201.5672,201.9565,38224.0
2022-02-24 14:30:00,212.73,213.64,212.7,213.6,196183.0,201.9565,202.8204,201.928,202.7824,196183.0
2022-02-24 14:35:00,213.64,214.13,213.57,214.11,171058.0,202.8204,203.2856,202.7539,203.2666,171058.0
2022-02-24 14:40:00,214.1,214.19,213.53,213.69,116814.0,203.2571,203.3425,202.716,202.8679,116814.0
2022-02-24 14:45:00,213.67,214.2,213.6,214.2,56984.0,202.8489,203.352,202.7824,203.352,56984.0
2022-02-24 14:50:00,214.2,214.34,213.78,214.31,76187.0,203.352,203.4849,202.9533,203.4565,76187.0
2022-02-24 14:55:00,214.3,214.3,213.75,214.09,151152.0,203.447,203.447,202.9248,203.2476,151152.0
2022-02-24 15:00:00,214.13,214.76,213.9,214.76,168363.0,203.2856,203.8837,203.0672,203.8837,168363.0
2022-02-24 15:05:00,214.71,214.88,214.54,214.59,54922.0,203.8362,203.9976,203.6748,203.7223,54922.0
2022-02-24 15:10:00,214.54,214.84,214.49,214.81,73137.0,203.6748,203.9596,203.6273,203.9311,73137.0
2022-02-24 15:15:00,214.81,214.88,214.5,214.84,44012.0,203.9311,203.9976,203.6368,203.9596,44012.0
2022-02-24 15:20:00,214.86,214.89,214.42,214.8,27669.0,203.9786,204.0071,203.5609,203.9216,27669.0
2022-02-24 15:25:00,214.79,215.02,214.31,214.35,127041.0,203.9122,204.1305,203.4565,203.4944,127041.0
2022-02-24 15:30:00,214.41,215.77,214.4,215.77,112026.0,203.5514,204.8425,203.5419,204.8425,112026.0
2022-02-24 15:35:00,215.8,216.12,215.68,216.03,44160.0,204.871,205.1748,204.7571,205.0894,44160.0
2022-02-24 15:40:00,216.08,216.12,215.59,215.63,67978.0,205.1368,205.1748,204.6716,204.7096,67978.0
2022-02-24 15:45:00,215.61,215.99,215.5,215.64,45485.0,204.6906,205.0514,204.5862,204.7191,45485.0
2022-02-24 15:50:00,215.69,216.85,215.69,216.73,104549.0,204.7666,205.8678,204.7666,205.7539,104549.0
2022-02-24 15:55:00,216.72,216.79,216.15,216.56,130527.0,205.7444,205.8109,205.2033,205.5925,130527.0
2022-02-25 09:30:00,217.28,218.12,216.76,218.0,204625.0,206.276,207.0735,205.7824,206.9596,204625.0
2022-02-25 09:35:00,218.0,218.18,217.58,217.71,51730.0,206.9596,207.1305,206.5609,206.6843,51730.0
2022-02-25 09:40:00,217.6,218.01,216.88,216.93,55708.0,206.5798,206.9691,205.8963,205.9438,55708.0
2022-02-25 09:45:00,217.06,217.74,217.06,217.73,30857.0,206.0672,206.7128,206.0672,206.7033,30857.0
2022-02-25 09:50:00,217.67,217.83,217.14,217.21,25013.0,206.6463,206.7982,206.1431,206.2096,25013.0
2022-02-25 09:55:00,217.37,217.37,216.46,216.58,53839.0,206.3615,206.3615,205.4976,205.6115,53839.0
2022-02-25 10:00:00,216.63,216.7,216.16,216.38,61836.0,205.659,205.7254,205.2128,205.4216,61836.0
2022-02-25 10:05:00,216.35,217.38,216.35,217.27,34547.0,205.3931,206.371,205.3931,206.2666,34547.0
2022-02-25 10:10:00,217.26,217.5,216.9,217.07,42550.0,206.2571,206.4849,205.9153,206.0767,42550.0
2022-02-25 10:15:00,217.13,217.6,216.75,217.55,45547.0,206.1336,206.5798,205.7729,206.5324,45547.0
2022-02-25 10:20:00,217.59,218.07,217.34,217.9,50195.0,206.5703,207.026,206.333,206.8646,50195.0
2022-02-25 10:25:00,217.86,218.36,217.82,218.22,54092.0,206.8267,207.3014,206.7887,207.1684,54092.0
2022-02-25 10:30:00,218.24,218.35,217.94,218.12,36678.0,207.1874,207.2919,206.9026,207.0735,36678.0
2022-02-25 10:35:00,218.05,218.15,217.58,217.88,51931.0,207.0071,207.102,206.5609,206.8457,51931.0
2022-02-25 10:40:00,217.94,218.7,217.94,218.69,40408.0,206.9026,207.6241,206.9026,207.6146,40408.0
2022-02-25 10:45:00,218.68,219.15,218.59,219.14,42393.0,207.6051,208.0513,207.5197,208.0418,42393.0
2022-02-25 10:50:00,219.07,219.22,218.89,219.08,35273.0,207.9754,208.1178,207.8045,207.9849,35273.0
2022-02-25 10:55:00,219.0,219.37,218.71,218.98,55367.0,207.9089,208.2602,207.6336,207.89,55367.0
2022-02-25 11:00:00,219.0,219.35,218.51,219.34,74211.0,207.9089,208.2412,207.4438,208.2317,74211.0
2022-02-25 11:05:00,219.29,219.32,218.83,219.21,32174.0,208.1843,208.2127,207.7475,208.1083,32174.0
2022-02-25 11:10:00,219.24,219.78,219.13,219.65,49701.0,208.1368,208.6494,208.0324,208.526,49701.0
2022-02-25 11:15:00,219.66,219.97,219.44,219.95,41454.0,208.5355,208.8298,208.3267,208.8108,41454.0
2022-02-25 11:20:00,219.97,220.16,219.79,220.05,69863.0,208.8298,209.0102,208.6589,208.9058,69863.0
2022-02-25 11:25:00,220.06,220.12,219.75,219.92,43301.0,208.9153,208.9722,208.621,208.7823,43301.0
2022-02-25 11:30:00,219.94,220.04,219.66,219.98,39994.0,208.8013,208.8963,208.5355,208.8393,39994.0
2022-02-25 11:35:00,220.0,220.04,219.57,219.85,33807.0,208.8583,208.8963,208.4501,208.7159,33807.0
2022-02-25 11:40:00,219.87,219.97,219.55,219.76,401470.0,208.7349,208.8298,208.4311,208.6304,401470.0
2022-02-25 11:45:00,219.85,220.17,219.84,220.15,29281.0,208.7159,209.0197,208.7064,209.0007,29281.0
2022-02-25 11:50:00,220.14,220.4,220.01,220.4,36423.0,208.9912,209.238,208.8678,209.238,36423.0
2022-02-25 11:55:00,220.38,220.72,220.35,220.71,34946.0,209.2191,209.5418,209.1906,209.5323,34946.0
2022-02-25 12:00:00,220.66,220.87,220.54,220.55,23933.0,209.4849,209.6842,209.3709,209.3804,23933.0
2022-02-25 12:05:00,220.52,220.57,220.31,220.31,22823.0,209.352,209.3994,209.1526,209.1526,22823.0
2022-02-25 12:10:00,220.34,220.53,220.16,220.16,38602.0,209.1811,209.3615,209.0102,209.0102,38602.0
2022-02-25 12:15:00,220.19,220.57,220.15,220.5,35128.0,209.0387,209.3994,209.0007,209.333,35128.0
2022-02-25 12:20:00,220.48,220.5,220.3,220.41,46603.0,209.314,209.333,209.1431,209.2475,46603.0
2022-02-25 12:25:00,220.41,220.73,220.31,220.69,69657.0,209.2475,209.5513,209.1526,209.5134,69657.0
2022-02-25 12:30:00,220.77,221.01,220.75,220.93,28917.0,209.5893,209.8171,209.5703,209.7412,28917.0
2022-02-25 12:35:00,220.94,221.05,220.73,220.84,24884.0,209.7507,209.8551,209.5513,209.6558,24884.0
2022-02-25 12:40:00,220.86,221.01,220.8,220.97,29507.0,209.6747,209.8171,209.6178,209.7792,29507.0
2022-02-25 12:45:00,221.0,221.0,220.69,220.71,24999.0,209.8077,209.8077,209.5134,209.5323,24999.0
2022-02-25 12:50:00,220.68,220.68,220.27,220.28,28631.0,209.5039,209.5039,209.1146,209.1241,28631.0
2022-02-25 12:55:00,220.26,220.36,220.01,220.29,40983.0,209.1051,209.2001,208.8678,209.1336,40983.0
2022-02-25 13:00:00,220.3,220.58,220.18,220.41,38872.0,209.1431,209.4089,209.0292,209.2475,38872.0
2022-02-25 13:05:00,220.34,220.37,220.06,220.13,20984.0,209.1811,209.2096,208.9153,208.9817,20984.0
2022-02-25 13:10:00,220.14,220.18,219.78,220.1,30350.0,208.9912,209.0292,208.6494,208.9532,30350.0
2022-02-25 13:15:00,220.13,220.51,219.93,220.45,27754.0,208.9817,209.3425,208.7918,209.2855,27754.0
2022-02-25 13:20:00,220.48,220.49,220.23,220.43,14509.0,209.314,209.3235,209.0766,209.2665,14509.0
2022-02-25 13:25:00,220.46,220.78,220.46,220.65,20749.0,209.295,209.5988,209.295,209.4754,20749.0
2022-02-25 13:30:00,220.71,220.96,220.66,220.86,18284.0,209.5323,209.7697,209.4849,209.6747,18284.0
2022-02-25 13:35:00,220.83,220.85,220.5,220.71,14281.0,209.6463,209.6652,209.333,209.5323,14281.0
2022-02-25 13:40:00,220.8,221.2,220.8,221.17,30107.0,209.6178,209.9975,209.6178,209.969,30107.0
2022-02-25 13:45:00,221.19,221.22,220.94,221.16,24621.0,209.988,210.0165,209.7507,209.9595,24621.0
2022-02-25 13:50:00,221.15,221.25,221.0,221.0,20639.0,209.9501,210.045,209.8077,209.8077,20639.0
2022-02-25 13:55:00,220.96,220.96,220.5,220.8,14734.0,209.7697,209.7697,209.333,209.6178,14734.0
2022-02-25 14:00:00,220.75,221.1,220.34,220.96,32805.0,209.5703,209.9026,209.1811,209.7697,32805.0
2022-02-25 14:05:00,220.92,220.93,220.5,220.53,29980.0,209.7317,209.7412,209.333,209.3615,29980.0
2022-02-25 14:10:00,220.63,220.66,220.25,220.47,20779.0,209.4564,209.4849,209.0956,209.3045,20779.0
2022-02-25 14:15:00,220.59,220.65,220.47,220.56,21571.0,209.4184,209.4754,209.3045,209.3899,21571.0
2022-02-25 14:20:00,220.55,221.03,220.48,221.03,23097.0,209.3804,209.8361,209.314,209.8361,23097.0
2022-02-25 14:25:00,221.0,221.11,220.88,220.9,26599.0,209.8077,209.9121,209.6937,209.7127,26599.0
2022-02-25 14:30:00,221.03,221.15,220.35,220.46,20760.0,209.8361,209.9501,209.1906,209.295,20760.0
2022-02-25 14:35:00,220.51,220.76,220.45,220.61,34679.0,209.3425,209.5798,209.2855,209.4374,34679.0
2022-02-25 14:40:00,220.59,220.78,220.36,220.65,23645.0,209.4184,209.5988,209.2001,209.4754,23645.0
2022-02-25 14:45:00,220.61,220.73,220.46,220.55,32397.0,209.4374,209.5513,209.295,209.3804,32397.0
2022-02-25 14:50:00,220.4,220.47,219.96,220.21,43460.0,209.238,209.3045,208.8203,209.0577,43460.0
2022-02-25 14:55:00,220.24,220.7,220.15,220.49,22309.0,209.0861,209.5228,209.0007,209.3235,22309.0
2022-02-25 15:00:00,220.46,220.5,220.05,220.19,52477.0,209.295,209.333,208.9058,209.0387,52477.0
2022-02-25 15:05:00,220.2,220.43,220.11,220.31,29254.0,209.0482,209.2665,208.9627,209.1526,29254.0
2022-02-25 15:10:00,220.37,220.43,220.08,220.43,32223.0,209.2096,209.2665,208.9342,209.2665,32223.0
2022-02-25 15:15:00,220.43,220.76,220.38,220.75,29470.0,209.2665,209.5798,209.2191,209.5703,29470.0
2022-02-25 15:20:00,220.74,221.18,220.63,221.03,65185.0,209.5608,209.9785,209.4564,209.8361,65185.0
2022-02-25 15:25:00,221.05,221.07,220.77,220.79,99619.0,209.8551,209.8741,209.5893,209.6083,99619.0
2022-02-25 15:30:00,220.87,221.13,220.7,220.7,39063.0,209.6842,209.9311,209.5228,209.5228,39063.0
2022-02-25 15:35:00,220.66,220.91,220.51,220.88,43096.0,209.4849,209.7222,209.3425,209.6937,43096.0
2022-02-25 15:40:00,220.86,221.19,220.71,220.98,63104.0,209.6747,209.988,209.5323,209.7887,63104.0
2022-02-25 15:45:00,220.96,221.24,220.83,220.96,39353.0,209.7697,210.0355,209.6463,209.7697,39353.0
2022-02-25 15:50:00,220.97,221.44,220.93,221.21,55029.0,209.7792,210.2254,209.7412,210.007,55029.0
2022-02-25 15:55:00,221.23,221.42,221.08,221.4,98095.0,210.026,210.2064,209.8836,210.1874,98095.0
2022-02-28 09:30:00,219.25,219.46,218.6,219.25,234533.0,208.1463,208.3456,207.5292,208.1463,234533.0
2022-02-28 09:35:00,219.24,219.8,219.18,219.49,59996.0,208.1368,208.6684,208.0798,208.3741,59996.0
2022-02-28 09:40:00,219.4,219.47,218.97,219.36,56457.0,208.2887,208.3551,207.8805,208.2507,56457.0
2022-02-28 09:45:00,219.4,219.71,219.06,219.45,71943.0,208.2887,208.583,207.9659,208.3361,71943.0
2022-02-28 09:50:00,219.45,219.96,219.22,219.63,41875.0,208.3361,208.8203,208.1178,208.507,41875.0
2022-02-28 09:55:00,219.64,220.07,219.5,219.96,67458.0,208.5165,208.9247,208.3836,208.8203,67458.0
2022-02-28 10:00:00,219.95,220.11,219.28,219.37,45886.0,208.8108,208.9627,208.1748,208.2602,45886.0
2022-02-28 10:05:00,219.43,219.59,219.06,219.28,37702.0,208.3172,208.4691,207.9659,208.1748,37702.0
2022-02-28 10:10:00,219.23,219.4,218.81,219.03,62436.0,208.1273,208.2887,207.7286,207.9374,62436.0
2022-02-28 10:15:00,219.01,219.12,218.75,218.86,54210.0,207.9184,208.0229,207.6716,207.776,54210.0
2022-02-28 10:20:00,218.88,219.41,218.88,219.3,39049.0,207.795,208.2982,207.795,208.1937,39049.0
2022-02-28 10:25:00,219.28,219.65,219.1,219.38,41899.0,208.1748,208.526,208.0039,208.2697,41899.0
2022-02-28 10:30:00,219.41,220.04,219.41,219.63,32225.0,208.2982,208.8963,208.2982,208.507,32225.0
2022-02-28 10:35:00,219.65,220.44,219.61,220.42,36482.0,208.526,209.276,208.488,209.257,36482.0
2022-02-28 10:40:00,220.48,220.82,220.34,220.74,70291.0,209.314,209.6368,209.1811,209.5608,70291.0
2022-02-28 10:45:00,220.79,220.87,220.49,220.5,24102.0,209.6083,209.6842,209.3235,209.333,24102.0
2022-02-28 10:50:00,220.53,220.85,220.38,220.61,27052.0,209.3615,209.6652,209.2191,209.4374,27052.0
2022-02-28 10:55:00,220.69,221.06,220.68,220.89,42310.0,209.5134,209.8646,209.5039,209.7032,42310.0
2022-02-28 11:00:00,220.9,221.23,220.82,221.1,32892.0,209.7127,210.026,209.6368,209.9026,32892.0
2022-02-28 11:05:00,221.08,221.09,220.79,220.84,27035.0,209.8836,209.8931,209.6083,209.6558,27035.0
2022-02-28 11:10:00,220.94,221.12,220.66,220.81,25963.0,209.7507,209.9216,209.4849,209.6273,25963.0
2022-02-28 11:15:00,220.83,221.41,220.81,221.23,24208.0,209.6463,210.1969,209.6273,210.026,24208.0
2022-02-28 11:20:00,221.25,221.65,221.21,221.63,26587.0,210.045,210.4247,210.007,210.4057,26587.0
2022-02-28 11:25:00,221.61,221.91,221.51,221.78,25960.0,210.3868,210.6716,210.2918,210.5481,25960.0
2022-02-28 11:30:00,221.8,222.06,221.7,221.75,24841.0,210.5671,210.814,210.4722,210.5197,24841.0
2022-02-28 11:35:00,221.76,221.89,221.46,221.54,45008.0,210.5292,210.6526,210.2444,210.3203,45008.0
2022-02-28 11:40:00,221.47,221.69,221.35,221.57,21779.0,210.2538,210.4627,210.1399,210.3488,21779.0
2022-02-28 11:45:00,221.61,221.62,221.06,221.18,45850.0,210.3868,210.3963,209.8646,209.9785,45850.0
2022-02-28 11:50:00,221.23,221.34,221.12,221.31,23352.0,210.026,210.1304,209.9216,210.102,23352.0
2022-02-28 11:55:00,221.34,221.7,221.34,221.67,21010.0,210.1304,210.4722,210.1304,210.4437,21010.0
2022-02-28 12:00:00,221.63,221.79,221.49,221.54,26843.0,210.4057,210.5576,210.2728,210.3203,26843.0
2022-02-28 12:05:00,221.54,221.54,220.57,220.65,52960.0,210.3203,210.3203,209.3994,209.4754,52960.0
2022-02-28 12:10:00,220.63,220.67,220.2,220.3,34656.0,209.4564,209.4944,209.0482,209.1431,34656.0
2022-02-28 12:15:00,220.32,220.4,220.06,220.39,26730.0,209.1621,209.238,208.9153,209.2285,26730.0
2022-02-28 12:20:00,220.33,220.5,219.95,220.01,41004.0,209.1716,209.333,208.8108,208.8678,41004.0
2022-02-28 12:25:00,220.12,220.25,220.07,220.21,18012.0,208.9722,209.0956,208.9247,209.0577,18012.0
2022-02-28 12:30:00,220.17,220.33,219.85,219.94,18190.0,209.0197,209.1716,208.7159,208.8013,18190.0
2022-02-28 12:35:00,220.0,220.08,219.65,219.69,26348.0,208.8583,208.9342,208.526,208.564,26348.0
2022-02-28 12:40:00,219.75,219.77,219.4,219.4,19259.0,208.621,208.6399,208.2887,208.2887,19259.0
2022-02-28 12:45:00,219.35,219.47,219.15,219.42,23278.0,208.2412,208.3551,208.0513,208.3077,23278.0
2022-02-28 12:50:00,219.51,219.53,219.09,219.32,36213.0,208.3931,208.4121,207.9944,208.2127,36213.0
2022-02-28 12:55:00,219.3,219.65,219.17,219.65,14766.0,208.1937,208.526,208.0703,208.526,14766.0
2022-02-28 13:00:00,219.61,220.07,219.58,220.04,13140.0,208.488,208.9247,208.4596,208.8963,13140.0
2022-02-28 13:05:00,220.14,220.43,220.02,220.4,18758.0,208.9912,209.2665,208.8773,209.238,18758.0
2022-02-28 13:10:00,220.4,220.6,220.27,220.37,30909.0,209.238,209.4279,209.1146,209.2096,30909.0
2022-02-28 13:15:00,220.38,220.4,219.61,219.71,53262.0,209.2191,209.238,208.488,208.583,53262.0
2022-02-28 13:20:00,219.65,219.65,219.3,219.43,20519.0,208.526,208.526,208.1937,208.3172,20519.0
2022-02-28 13:25:00,219.38,219.95,219.38,219.8,32158.0,208.2697,208.8108,208.2697,208.6684,32158.0
2022-02-28 13:30:00,219.73,219.97,219.46,219.69,23239.0,208.602,208.8298,208.3456,208.564,23239.0
2022-02-28 13:35:00,219.74,219.94,219.51,219.94,11074.0,208.6115,208.8013,208.3931,208.8013,11074.0
2022-02-28 13:40:00,219.8,220.14,219.72,219.78,13635.0,208.6684,208.9912,208.5925,208.6494,13635.0
2022-02-28 13:45:00,219.69,219.88,219.53,219.88,10677.0,208.564,208.7444,208.4121,208.7444,10677.0
2022-02-28 13:50:00,220.07,220.44,220.0,220.25,21077.0,208.9247,209.276,208.8583,209.0956,21077.0
2022-02-28 13:55:00,220.25,220.32,219.97,220.17,9013.0,209.0956,209.1621,208.8298,209.0197,9013.0
2022-02-28 14:00:00,220.11,220.11,218.96,219.01,32792.0,208.9627,208.9627,207.871,207.9184,32792.0
2022-02-28 14:05:00,218.99,219.1,218.41,218.43,34328.0,207.8994,208.0039,207.3488,207.3678,34328.0
2022-02-28 14:10:00,218.4,218.66,218.25,218.63,37002.0,207.3393,207.5862,207.1969,207.5577,37002.0
2022-02-28 14:15:00,218.55,218.91,218.35,218.91,36492.0,207.4817,207.8235,207.2919,207.8235,36492.0
2022-02-28 14:20:00,218.94,218.94,218.31,218.37,24132.0,207.852,207.852,207.2539,207.3108,24132.0
2022-02-28 14:25:00,218.39,218.67,218.33,218.48,20848.0,207.3298,207.5957,207.2729,207.4153,20848.0
2022-02-28 14:30:00,218.55,218.6,218.25,218.46,61760.0,207.4817,207.5292,207.1969,207.3963,61760.0
2022-02-28 14:35:00,218.46,218.87,218.39,218.49,14855.0,207.3963,207.7855,207.3298,207.4248,14855.0
2022-02-28 14:40:00,218.44,219.37,218.44,219.27,26608.0,207.3773,208.2602,207.3773,208.1653,26608.0
2022-02-28 14:45:00,219.29,219.3,218.87,219.01,24489.0,208.1843,208.1937,207.7855,207.9184,24489.0
2022-02-28 14:50:00,219.13,219.23,218.96,219.23,15588.0,208.0324,208.1273,207.871,208.1273,15588.0
2022-02-28 14:55:00,219.16,219.61,219.16,219.42,17884.0,208.0608,208.488,208.0608,208.3077,17884.0
2022-02-28 15:00:00,219.38,219.45,219.21,219.25,25856.0,208.2697,208.3361,208.1083,208.1463,25856.0
2022-02-28 15:05:00,219.27,219.36,218.68,219.28,32611.0,208.1653,208.2507,207.6051,208.1748,32611.0
2022-02-28 15:10:00,219.26,219.26,218.8,218.97,30101.0,208.1558,208.1558,207.7191,207.8805,30101.0
2022-02-28 15:15:00,219.05,219.46,218.92,219.33,27898.0,207.9564,208.3456,207.833,208.2222,27898.0
2022-02-28 15:20:00,219.37,219.91,219.37,219.81,33376.0,208.2602,208.7729,208.2602,208.6779,33376.0
2022-02-28 15:25:00,219.78,220.01,219.6,219.68,33640.0,208.6494,208.8678,208.4786,208.5545,33640.0
2022-02-28 15:30:00,219.53,219.58,219.08,219.08,38357.0,208.4121,208.4596,207.9849,207.9849,38357.0
2022-02-28 15:35:00,219.06,219.13,218.69,218.77,35920.0,207.9659,208.0324,207.6146,207.6906,35920.0
2022-02-28 15:40:00,218.9,219.8,218.89,219.73,33354.0,207.814,208.6684,207.8045,208.602,33354.0
2022-02-28 15:45:00,219.76,220.41,219.76,220.22,89747.0,208.6304,209.2475,208.6304,209.0672,89747.0
2022-02-28 15:50:00,220.26,220.86,220.2,220.84,83673.0,209.1051,209.6747,209.0482,209.6558,83673.0
2022-02-28 15:55:00,220.9,221.31,220.72,221.16,207628.0,209.7127,210.102,209.5418,209.9595,207628.0
2022-03-01 09:30:00,220.62,221.06,220.49,221.06,149442.0,209.4469,209.8646,209.3235,209.8646,149442.0
2022-03-01 09:35:00,221.11,221.49,221.01,221.26,44825.0,209.9121,210.2728,209.8171,210.0545,44825.0
2022-03-01 09:40:00,221.3,221.34,220.61,220.62,26671.0,210.0925,210.1304,209.4374,209.4469,26671.0
2022-03-01 09:45:00,220.84,221.04,220.43,221.04,27548.0,209.6558,209.8456,209.2665,209.8456,27548.0
2022-03-01 09:50:00,221.02,221.06,219.97,220.33,74567.0,209.8266,209.8646,208.8298,209.1716,74567.0
2022-03-01 09:55:00,220.44,220.51,220.06,220.14,36991.0,209.276,209.3425,208.9153,208.9912,36991.0
2022-03-01 10:00:00,220.4,220.91,219.89,220.11,39076.0,209.238,209.7222,208.7539,208.9627,39076.0
2022-03-01 10:05:00,220.03,220.42,219.9,220.0,22953.0,208.8868,209.257,208.7634,208.8583,22953.0
2022-03-01 10:10:00,219.9,219.9,219.51,219.73,342499.0,208.7634,208.7634,208.3931,208.602,342499.0
2022-03-01 10:15:00,219.65,220.44,219.64,220.25,37383.0,208.526,209.276,208.5165,209.0956,37383.0
2022-03-01 10:20:00,220.31,220.67,220.08,220.25,26367.0,209.1526,209.4944,208.9342,209.0956,26367.0
2022-03-01 10:25:00,220.33,220.45,220.0,220.32,22016.0,209.1716,209.2855,208.8583,209.1621,22016.0
2022-03-01 10:30:00,220.31,220.49,219.92,219.92,25386.0,209.1526,209.3235,208.7823,208.7823,25386.0
2022-03-01 10:35:00,220.03,220.13,219.83,219.87,29604.0,208.8868,208.9817,208.6969,208.7349,29604.0
2022-03-01 10:40:00,219.78,219.78,219.12,219.19,41151.0,208.6494,208.6494,208.0229,208.0893,41151.0
2022-03-01 10:45:00,219.07,219.33,218.96,219.19,35581.0,207.9754,208.2222,207.871,208.0893,35581.0
2022-03-01 10:50:00,219.3,219.55,219.13,219.43,26532.0,208.1937,208.4311,208.0324,208.3172,26532.0
2022-03-01 10:55:00,219.45,219.45,219.0,219.09,17981.0,208.3361,208.3361,207.9089,207.9944,17981.0
2022-03-01 11:00:00,219.14,219.73,219.14,219.59,18238.0,208.0418,208.602,208.0418,208.4691,18238.0
2022-03-01 11:05:00,219.61,219.72,219.32,219.4,27250.0,208.488,208.5925,208.2127,208.2887,27250.0
2022-03-01 11:10:00,219.44,219.85,219.36,219.79,24524.0,208.3267,208.7159,208.2507,208.6589,24524.0
2022-03-01 11:15:00,219.8,219.85,219.3,219.32,19991.0,208.6684,208.7159,208.1937,208.2127,19991.0
2022-03-01 11:20:00,219.32,219.77,219.29,219.56,14729.0,208.2127,208.6399,208.1843,208.4406,14729.0
2022-03-01 11:25:00,219.59,219.59,219.1,219.26,46292.0,208.4691,208.4691,208.0039,208.1558,46292.0
2022-03-01 11:30:00,219.28,219.3,218.35,218.37,35950.0,208.1748,208.1937,207.2919,207.3108,35950.0
2022-03-01 11:35:00,218.46,218.53,218.2,218.39,26145.0,207.3963,207.4627,207.1495,207.3298,26145.0
2022-03-01 11:40:00,218.33,218.47,218.18,218.38,33014.0,207.2729,207.4058,207.1305,207.3203,33014.0
2022-03-01 11:45:00,218.34,218.34,217.65,217.9,51111.0,207.2824,207.2824,206.6273,206.8646,51111.0
2022-03-01 11:50:00,217.94,217.97,217.64,217.81,31202.0,206.9026,206.9311,206.6178,206.7792,31202.0
2022-03-01 11:55:00,217.76,217.76,217.32,217.64,52667.0,206.7317,206.7317,206.314,206.6178,52667.0
2022-03-01 12:00:00,217.54,217.67,217.35,217.39,81891.0,206.5229,206.6463,206.3425,206.3805,81891.0
2022-03-01 12:05:00,217.49,217.59,217.17,217.2,69993.0,206.4754,206.5703,206.1716,206.2001,69993.0
2022-03-01 12:10:00,217.2,217.64,217.0,217.62,61392.0,206.2001,206.6178,206.0102,206.5988,61392.0
2022-03-01 12:15:00,217.6,218.07,217.41,218.0,27448.0,206.5798,207.026,206.3995,206.9596,27448.0
2022-03-01 12:20:00,217.98,217.98,217.68,217.78,20812.0,206.9406,206.9406,206.6558,206.7507,20812.0
2022-03-01 12:25:00,217.82,218.11,217.67,217.95,20700.0,206.7887,207.064,206.6463,206.9121,20700.0
2022-03-01 12:30:00,217.91,218.28,217.77,218.03,75329.0,206.8741,207.2254,206.7412,206.9881,75329.0
2022-03-01 12:35:00,218.14,218.14,217.81,217.87,23079.0,207.0925,207.0925,206.7792,206.8362,23079.0
2022-03-01 12:40:00,217.86,218.28,217.86,218.28,22553.0,206.8267,207.2254,206.8267,207.2254,22553.0
2022-03-01 12:45:00,218.29,218.55,218.06,218.48,16815.0,207.2349,207.4817,207.0165,207.4153,16815.0
2022-03-01 12:50:00,218.5,218.6,218.29,218.37,54463.0,207.4343,207.5292,207.2349,207.3108,54463.0
2022-03-01 12:55:00,218.44,218.64,218.25,218.59,42908.0,207.3773,207.5672,207.1969,207.5197,42908.0
2022-03-01 13:00:00,218.44,218.85,218.39,218.57,34834.0,207.3773,207.7665,207.3298,207.5007,34834.0
2022-03-01 13:05:00,218.52,218.59,218.03,218.25,15922.0,207.4532,207.5197,206.9881,207.1969,15922.0
2022-03-01 13:10:00,218.26,218.27,217.66,217.78,73047.0,207.2064,207.2159,206.6368,206.7507,73047.0
2022-03-01 13:15:00,217.78,217.81,217.58,217.64,36015.0,206.7507,206.7792,206.5609,206.6178,36015.0
2022-03-01 13:20:00,217.74,217.81,217.45,217.45,22365.0,206.7128,206.7792,206.4374,206.4374,22365.0
2022-03-01 13:25:00,217.4,217.42,216.97,217.0,68238.0,206.39,206.409,205.9817,206.0102,68238.0
2022-03-01 13:30:00,216.96,217.3,216.88,217.06,286821.0,205.9723,206.295,205.8963,206.0672,286821.0
2022-03-01 13:35:00,217.04,217.43,216.93,217.4,27209.0,206.0482,206.4185,205.9438,206.39,27209.0
2022-03-01 13:40:00,217.42,217.45,217.09,217.2,23955.0,206.409,206.4374,206.0957,206.2001,23955.0
2022-03-01 13:45:00,217.18,217.52,216.9,217.08,34584.0,206.1811,206.5039,205.9153,206.0862,34584.0
2022-03-01 13:50:00,217.1,217.37,217.05,217.31,31166.0,206.1052,206.3615,206.0577,206.3045,31166.0
2022-03-01 13:55:00,217.3,217.55,217.21,217.34,17108.0,206.295,206.5324,206.2096,206.333,17108.0
2022-03-01 14:00:00,217.45,217.45,216.98,217.38,28918.0,206.4374,206.4374,205.9912,206.371,28918.0
2022-03-01 14:05:00,217.24,217.46,217.12,217.24,25706.0,206.2381,206.4469,206.1242,206.2381,25706.0
2022-03-01 14:10:00,217.17,217.27,216.93,217.09,20413.0,206.1716,206.2666,205.9438,206.0957,20413.0
2022-03-01 14:15:00,217.12,217.52,216.77,217.51,28756.0,206.1242,206.5039,205.7919,206.4944,28756.0
2022-03-01 14:20:00,217.53,218.03,217.41,218.0,18622.0,206.5134,206.9881,206.3995,206.9596,18622.0
2022-03-01 14:25:00,218.09,218.22,217.9,218.11,29116.0,207.045,207.1684,206.8646,207.064,29116.0
2022-03-01 14:30:00,218.15,218.16,217.84,217.95,22918.0,207.102,207.1115,206.8077,206.9121,22918.0
2022-03-01 14:35:00,217.99,218.54,217.95,218.49,31534.0,206.9501,207.4722,206.9121,207.4248,31534.0
2022-03-01 14:40:00,218.49,218.6,218.36,218.51,31325.0,207.4248,207.5292,207.3014,207.4438,31325.0
2022-03-01 14:45:00,218.49,218.58,218.0,218.15,37135.0,207.4248,207.5102,206.9596,207.102,37135.0
2022-03-01 14:50:00,218.14,218.18,217.67,217.69,23043.0,207.0925,207.1305,206.6463,206.6653,23043.0
2022-03-01 14:55:00,217.74,217.87,217.52,217.68,29245.0,206.7128,206.8362,206.5039,206.6558,29245.0
2022-03-01 15:00:00,217.67,218.6,217.54,218.6,27465.0,206.6463,207.5292,206.5229,207.5292,27465.0
2022-03-01 15:05:00,218.65,218.99,218.65,218.8,104784.0,207.5767,207.8994,207.5767,207.7191,104784.0
2022-03-01 15:10:00,218.86,218.86,218.26,218.39,24500.0,207.776,207.776,207.2064,207.3298,24500.0
2022-03-01 15:15:00,218.43,218.47,217.9,217.95,17266.0,207.3678,207.4058,206.8646,206.9121,17266.0
2022-03-01 15:20:00,217.92,218.03,217.72,218.0,29143.0,206.8836,206.9881,206.6938,206.9596,29143.0
2022-03-01 15:25:00,217.9,217.96,217.54,217.54,25572.0,206.8646,206.9216,206.5229,206.5229,25572.0
2022-03-01 15:30:00,217.5,217.69,217.11,217.58,46219.0,206.4849,206.6653,206.1147,206.5609,46219.0
2022-03-01 15:35:00,217.5,217.77,217.36,217.57,97464.0,206.4849,206.7412,206.352,206.5514,97464.0
2022-03-01 15:40:00,217.56,217.77,217.07,217.13,70029.0,206.5419,206.7412,206.0767,206.1336,70029.0
2022-03-01 15:45:00,217.11,217.17,216.5,216.52,73776.0,206.1147,206.1716,205.5355,205.5545,73776.0
2022-03-01 15:50:00,216.5,217.43,216.33,217.36,125385.0,205.5355,206.4185,205.3742,206.352,125385.0
2022-03-01 15:55:00,217.3,217.85,217.12,217.68,76392.0,206.295,206.8172,206.1242,206.6558,76392.0
2022-03-02 09:30:00,219.0,219.18,218.71,218.8,128602.0,207.9089,208.0798,207.6336,207.7191,128602.0
2022-03-02 09:35:00,218.82,219.0,218.7,218.9,54928.0,207.7381,207.9089,207.6241,207.814,54928.0
2022-03-02 09:40:00,218.86,219.84,218.86,219.73,82402.0,207.776,208.7064,207.776,208.602,82402.0
2022-03-02 09:45:00,219.84,220.21,219.6,219.94,53822.0,208.7064,209.0577,208.4786,208.8013,53822.0
2022-03-02 09:50:00,220.06,220.06,219.66,219.82,18695.0,208.9153,208.9153,208.5355,208.6874,18695.0
2022-03-02 09:55:00,219.85,219.97,219.25,219.5,52662.0,208.7159,208.8298,208.1463,208.3836,52662.0
2022-03-02 10:00:00,219.56,219.96,219.56,219.96,42222.0,208.4406,208.8203,208.4406,208.8203,42222.0
2022-03-02 10:05:00,219.89,219.95,218.49,218.68,34758.0,208.7539,208.8108,207.4248,207.6051,34758.0
2022-03-02 10:10:00,218.74,218.92,218.42,218.55,32047.0,207.6621,207.833,207.3583,207.4817,32047.0
2022-03-02 10:15:00,218.53,218.82,218.49,218.78,391315.0,207.4627,207.7381,207.4248,207.7001,391315.0
2022-03-02 10:20:00,218.81,219.14,218.73,218.77,19869.0,207.7286,208.0418,207.6526,207.6906,19869.0
2022-03-02 10:25:00,218.84,220.22,218.46,219.9,47987.0,207.757,209.0672,207.3963,208.7634,47987.0
2022-03-02 10:30:00,220.03,220.27,219.35,219.62,35635.0,208.8868,209.1146,208.2412,208.4975,35635.0
2022-03-02 10:35:00,219.6,220.41,219.47,220.22,48981.0,208.4786,209.2475,208.3551,209.0672,48981.0
2022-03-02 10:40:00,220.22,220.3,219.82,219.9,26341.0,209.0672,209.1431,208.6874,208.7634,26341.0
2022-03-02 10:45:00,220.03,220.17,219.55,220.09,20128.0,208.8868,209.0197,208.4311,208.9437,20128.0
2022-03-02 10:50:00,220.14,220.2,219.33,219.33,30051.0,208.9912,209.0482,208.2222,208.2222,30051.0
2022-03-02 10:55:00,219.4,220.01,219.39,219.82,20051.0,208.2887,208.8678,208.2792,208.6874,20051.0
2022-03-02 11:00:00,219.73,220.9,219.45,220.68,47150.0,208.602,209.7127,208.3361,209.5039,47150.0
2022-03-02 11:05:00,220.73,221.21,220.35,221.0,39913.0,209.5513,210.007,209.1906,209.8077,39913.0
2022-03-02 11:10:00,221.0,221.2,220.84,221.16,41408.0,209.8077,209.9975,209.6558,209.9595,41408.0
2022-03-02 11:15:00,221.19,221.31,220.94,220.94,44791.0,209.988,210.102,209.7507,209.7507,44791.0
2022-03-02 11:20:00,221.02,221.11,220.67,220.91,28107.0,209.8266,209.9121,209.4944,209.7222,28107.0
2022-03-02 11:25:00,221.0,221.48,220.98,221.1,26986.0,209.8077,210.2633,209.7887,209.9026,26986.0
2022-03-02 11:30:00,221.1,221.84,221.1,221.59,43726.0,209.9026,210.6051,209.9026,210.3678,43726.0
2022-03-02 11:35:00,221.53,221.57,221.04,221.28,32482.0,210.3108,210.3488,209.8456,210.0735,32482.0
2022-03-02 11:40:00,221.27,221.5,220.88,220.93,131124.0,210.064,210.2823,209.6937,209.7412,131124.0
2022-03-02 11:45:00,220.84,221.29,220.83,220.94,10406.0,209.6558,210.083,209.6463,209.7507,10406.0
2022-03-02 11:50:00,220.94,221.18,220.91,220.98,8921.0,209.7507,209.9785,209.7222,209.7887,8921.0
2022-03-02 11:55:00,220.93,221.25,220.93,221.23,19036.0,209.7412,210.045,209.7412,210.026,19036.0
2022-03-02 12:00:00,221.26,221.44,221.09,221.35,10129.0,210.0545,210.2254,209.8931,210.1399,10129.0
2022-03-02 12:05:00,221.2,221.4,220.96,221.39,21043.0,209.9975,210.1874,209.7697,210.1779,21043.0
2022-03-02 12:10:00,221.34,221.69,221.31,221.5,44058.0,210.1304,210.4627,210.102,210.2823,44058.0
2022-03-02 12:15:00,221.53,221.66,221.4,221.54,15781.0,210.3108,210.4342,210.1874,210.3203,15781.0
2022-03-02 12:20:00,221.49,221.6,221.3,221.3,11783.0,210.2728,210.3773,210.0925,210.0925,11783.0
2022-03-02 12:25:00,221.31,221.5,221.06,221.44,24963.0,210.102,210.2823,209.8646,210.2254,24963.0
2022-03-02 12:30:00,221.49,221.7,221.39,221.66,24188.0,210.2728,210.4722,210.1779,210.4342,24188.0
2022-03-02 12:35:00,221.61,221.73,221.45,221.66,14821.0,210.3868,210.5007,210.2349,210.4342,14821.0
2022-03-02 12:40:00,221.68,221.71,221.44,221.65,29412.0,210.4532,210.4817,210.2254,210.4247,29412.0
2022-03-02 12:45:00,221.66,221.73,221.47,221.62,18792.0,210.4342,210.5007,210.2538,210.3963,18792.0
2022-03-02 12:50:00,221.63,221.65,221.28,221.57,15196.0,210.4057,210.4247,210.0735,210.3488,15196.0
2022-03-02 12:55:00,221.53,221.67,221.42,221.63,11687.0,210.3108,210.4437,210.2064,210.4057,11687.0
2022-03-02 13:00:00,221.7,222.1,221.66,222.06,41541.0,210.4722,210.8519,210.4342,210.814,41541.0
2022-03-02 13:05:00,222.04,222.22,222.04,222.14,13620.0,210.795,210.9659,210.795,210.8899,13620.0
2022-03-02 13:10:00,222.14,222.32,222.1,222.19,27171.0,210.8899,211.0608,210.8519,210.9374,27171.0
2022-03-02 13:15:00,222.23,222.28,222.03,222.09,22039.0,210.9754,211.0228,210.7855,210.8424,22039.0
2022-03-02 13:20:00,222.1,222.22,222.0,222.0,25148.0,210.8519,210.9659,210.757,210.757,25148.0
2022-03-02 13:25:00,222.0,222.15,221.98,222.07,16673.0,210.757,210.8994,210.738,210.8235,16673.0
2022-03-02 13:30:00,222.13,222.43,222.13,222.32,15086.0,210.8804,211.1652,210.8804,211.0608,15086.0
2022-03-02 13:35:00,222.35,222.43,222.23,222.4,13378.0,211.0893,211.1652,210.9754,211.1367,13378.0
2022-03-02 13:40:00,222.32,222.37,222.06,222.28,19675.0,211.0608,211.1083,210.814,211.0228,19675.0
2022-03-02 13:45:00,222.3,222.31,221.88,221.95,18166.0,211.0418,211.0513,210.6431,210.7095,18166.0
2022-03-02 13:50:00,222.04,222.23,222.0,222.22,43134.0,210.795,210.9754,210.757,210.9659,43134.0
2022-03-02 13:55:00,222.17,222.33,222.09,222.22,20983.0,210.9184,211.0703,210.8424,210.9659,20983.0
2022-03-02 14:00:00,222.28,222.42,222.05,222.42,18765.0,211.0228,211.1557,210.8045,211.1557,18765.0
2022-03-02 14:05:00,222.4,222.54,222.32,222.41,24793.0,211.1367,211.2697,211.0608,211.1462,24793.0
2022-03-02 14:10:00,222.39,222.54,222.35,222.39,19959.0,211.1273,211.2697,211.0893,211.1273,19959.0
2022-03-02 14:15:00,222.44,222.44,222.28,222.41,20547.0,211.1747,211.1747,211.0228,211.1462,20547.0
2022-03-02 14:20:00,222.45,222.56,222.03,222.1,32692.0,211.1842,211.2886,210.7855,210.8519,32692.0
2022-03-02 14:25:00,222.1,222.11,221.77,222.01,22731.0,210.8519,210.8614,210.5387,210.7665,22731.0
2022-03-02 14:30:00,222.04,222.04,221.82,222.03,18584.0,210.795,210.795,210.5861,210.7855,18584.0
2022-03-02 14:35:00,222.04,222.19,222.02,222.09,14774.0,210.795,210.9374,210.776,210.8424,14774.0
2022-03-02 14:40:00,222.15,222.39,222.15,222.39,25172.0,210.8994,211.1273,210.8994,211.1273,25172.0
2022-03-02 14:45:00,222.39,222.39,222.08,222.22,21283.0,211.1273,211.1273,210.833,210.9659,21283.0
2022-03-02 14:50:00,222.23,222.45,221.81,221.87,33609.0,210.9754,211.1842,210.5766,210.6336,33609.0
2022-03-02 14:55:00,221.96,222.04,221.67,221.83,25332.0,210.719,210.795,210.4437,210.5956,25332.0
2022-03-02 15:00:00,221.79,222.32,221.78,222.25,33347.0,210.5576,211.0608,210.5481,210.9943,33347.0
2022-03-02 15:05:00,222.24,222.32,222.0,222.09,52865.0,210.9849,211.0608,210.757,210.8424,52865.0
2022-03-02 15:10:00,222.06,222.2,221.77,221.87,40111.0,210.814,210.9469,210.5387,210.6336,40111.0
2022-03-02 15:15:00,221.87,222.04,221.7,221.98,30949.0,210.6336,210.795,210.4722,210.738,30949.0
2022-03-02 15:20:00,221.94,222.12,221.71,221.96,26658.0,210.7,210.8709,210.4817,210.719,26658.0
2022-03-02 15:25:00,221.98,222.26,221.9,222.2,27315.0,210.738,211.0038,210.6621,210.9469,27315.0
2022-03-02 15:30:00,222.16,222.44,222.14,222.35,21671.0,210.9089,211.1747,210.8899,211.0893,21671.0
2022-03-02 15:35:00,222.36,222.45,222.2,222.2,24507.0,211.0988,211.1842,210.9469,210.9469,24507.0
2022-03-02 15:40:00,222.23,222.37,222.05,222.2,30640.0,210.9754,211.1083,210.8045,210.9469,30640.0
2022-03-02 15:45:00,222.25,222.5,222.19,222.38,42874.0,210.9943,211.2317,210.9374,211.1178,42874.0
2022-03-02 15:50:00,222.43,222.61,222.16,222.28,63823.0,211.1652,211.3361,210.9089,211.0228,63823.0
2022-03-02 15:55:00,222.25,222.26,221.66,221.77,180981.0,210.9943,211.0038,210.4342,210.5387,180981.0
2022-03-03 09:30:00,222.54,223.09,222.54,222.68,144549.0,211.2697,211.7918,211.2697,211.4026,144549.0
2022-03-03 09:35:00,222.63,222.69,222.26,222.57,22352.0,211.3551,211.4121,211.0038,211.2981,22352.0
2022-03-03 09:40:00,222.54,222.73,222.37,222.5,48175.0,211.2697,211.45,211.1083,211.2317,48175.0
2022-03-03 09:45:00,222.53,222.94,222.01,222.09,254289.0,211.2602,211.6494,210.7665,210.8424,254289.0
2022-03-03 09:50:00,222.11,222.33,221.87,222.01,31627.0,210.8614,211.0703,210.6336,210.7665,31627.0
2022-03-03 09:55:00,222.0,222.43,221.98,222.22,20105.0,210.757,211.1652,210.738,210.9659,20105.0
2022-03-03 10:00:00,222.2,222.55,222.12,222.14,32745.0,210.9469,211.2792,210.8709,210.8899,32745.0
2022-03-03 10:05:00,222.16,222.16,221.71,221.84,32411.0,210.9089,210.9089,210.4817,210.6051,32411.0
2022-03-03 10:10:00,221.86,222.0,221.6,221.87,53365.0,210.6241,210.757,210.3773,210.6336,53365.0
2022-03-03 10:15:00,221.74,221.8,221.35,221.52,132050.0,210.5102,210.5671,210.1399,210.3013,132050.0
2022-03-03 10:20:00,221.53,221.58,220.99,221.11,96305.0,210.3108,210.3583,209.7982,209.9121,96305.0
2022-03-03 10:25:00,221.04,221.26,220.9,221.19,25947.0,209.8456,210.0545,209.7127,209.988,25947.0
2022-03-03 10:30:00,221.18,221.4,221.0,221.09,23292.0,209.9785,210.1874,209.8077,209.8931,23292.0
2022-03-03 10:35:00,221.03,221.18,220.51,220.52,21923.0,209.8361,209.9785,209.3425,209.352,21923.0
2022-03-03 10:40:00,220.58,220.69,220.2,220.3,26108.0,209.4089,209.5134,209.0482,209.1431,26108.0
2022-03-03 10:45:00,220.29,220.41,220.18,220.36,18725.0,209.1336,209.2475,209.0292,209.2001,18725.0
2022-03-03 10:50:00,220.28,220.35,219.94,219.99,24718.0,209.1241,209.1906,208.8013,208.8488,24718.0
2022-03-03 10:55:00,219.98,220.02,219.69,219.7,13163.0,208.8393,208.8773,208.564,208.5735,13163.0
2022-03-03 11:00:00,219.7,219.94,219.68,219.89,19165.0,208.5735,208.8013,208.5545,208.7539,19165.0
2022-03-03 11:05:00,219.92,219.97,219.53,219.91,25657.0,208.7823,208.8298,208.4121,208.7729,25657.0
2022-03-03 11:10:00,219.86,219.87,219.39,219.4,43468.0,208.7254,208.7349,208.2792,208.2887,43468.0
2022-03-03 11:15:00,219.43,219.67,219.19,219.67,18462.0,208.3172,208.545,208.0893,208.545,18462.0
2022-03-03 11:20:00,219.71,220.15,219.71,220.13,26528.0,208.583,209.0007,208.583,208.9817,26528.0
2022-03-03 11:25:00,220.13,220.4,220.03,220.24,120147.0,208.9817,209.238,208.8868,209.0861,120147.0
2022-03-03 11:30:00,220.21,220.36,220.09,220.27,10533.0,209.0577,209.2001,208.9437,209.1146,10533.0
2022-03-03 11:35:00,220.2,220.23,219.87,220.14,16064.0,209.0482,209.0766,208.7349,208.9912,16064.0
2022-03-03 11:40:00,220.1,220.64,220.04,220.53,24547.0,208.9532,209.4659,208.8963,209.3615,24547.0
2022-03-03 11:45:00,220.47,220.57,220.25,220.33,23677.0,209.3045,209.3994,209.0956,209.1716,23677.0
2022-03-03 11:50:00,220.34,220.57,220.19,220.44,33221.0,209.1811,209.3994,209.0387,209.276,33221.0
2022-03-03 11:55:00,220.4,220.81,219.9,220.52,56191.0,209.238,209.6273,208.7634,209.352,56191.0
2022-03-03 12:00:00,220.46,220.68,220.39,220.64,15853.0,209.295,209.5039,209.2285,209.4659,15853.0
2022-03-03 12:05:00,220.61,220.85,220.45,220.82,22715.0,209.4374,209.6652,209.2855,209.6368,22715.0
2022-03-03 12:10:00,220.83,221.02,220.72,220.79,35995.0,209.6463,209.8266,209.5418,209.6083,35995.0
2022-03-03 12:15:00,220.83,220.96,220.68,220.79,28826.0,209.6463,209.7697,209.5039,209.6083,28826.0
2022-03-03 12:20:00,220.79,220.8,220.44,220.48,27352.0,209.6083,209.6178,209.276,209.314,27352.0
2022-03-03 12:25:00,220.46,220.53,219.98,220.06,19577.0,209.295,209.3615,208.8393,208.9153,19577.0
2022-03-03 12:30:00,220.1,221.81,220.0,221.59,66352.0,208.9532,210.5766,208.8583,210.3678,66352.0
2022-03-03 12:35:00,221.54,221.95,221.06,221.17,15671.0,210.3203,210.7095,209.8646,209.969,15671.0
2022-03-03 12:40:00,221.07,221.14,220.84,221.13,16129.0,209.8741,209.9406,209.6558,209.9311,16129.0
2022-03-03 12:45:00,221.11,221.23,220.71,221.08,63777.0,209.9121,210.026,209.5323,209.8836,63777.0
2022-03-03 12:50:00,221.09,221.11,220.84,220.98,12583.0,209.8931,209.9121,209.6558,209.7887,12583.0
2022-03-03 12:55:00,220.96,221.37,220.95,221.23,43120.0,209.7697,210.1589,209.7602,210.026,43120.0
2022-03-03 13:00:00,221.22,221.43,221.01,221.36,103012.0,210.0165,210.2159,209.8171,210.1494,103012.0
2022-03-03 13:05:00,221.35,221.59,221.14,221.23,19817.0,210.1399,210.3678,209.9406,210.026,19817.0
2022-03-03 13:10:00,221.16,221.48,221.12,221.48,15987.0,209.9595,210.2633,209.9216,210.2633,15987.0
2022-03-03 13:15:00,221.44,221.83,221.44,221.74,39621.0,210.2254,210.5956,210.2254,210.5102,39621.0
2022-03-03 13:20:00,221.65,221.76,221.54,221.69,37372.0,210.4247,210.5292,210.3203,210.4627,37372.0
2022-03-03 13:25:00,221.67,221.8,221.55,221.76,20975.0,210.4437,210.5671,210.3298,210.5292,20975.0
2022-03-03 13:30:00,221.73,221.73,221.04,221.15,27606.0,210.5007,210.5007,209.8456,209.9501,27606.0
2022-03-03 13:35:00,221.27,221.38,221.2,221.24,8677.0,210.064,210.1684,209.9975,210.0355,8677.0
2022-03-03 13:40:00,221.18,221.29,220.95,221.16,15856.0,209.9785,210.083,209.7602,209.9595,15856.0
2022-03-03 13:45:00,221.18,221.36,221.0,221.28,46605.0,209.9785,210.1494,209.8077,210.0735,46605.0
2022-03-03 13:50:00,221.28,221.5,221.25,221.34,23364.0,210.0735,210.2823,210.045,210.1304,23364.0
2022-03-03 13:55:00,221.32,221.46,221.2,221.23,44900.0,210.1114,210.2444,209.9975,210.026,44900.0
2022-03-03 14:00:00,221.23,221.54,221.19,221.25,20740.0,210.026,210.3203,209.988,210.045,20740.0
2022-03-03 14:05:00,221.24,221.36,221.11,221.15,14808.0,210.0355,210.1494,209.9121,209.9501,14808.0
2022-03-03 14:10:00,221.18,221.88,221.0,221.8,108830.0,209.9785,210.6431,209.8077,210.5671,108830.0
2022-03-03 14:15:00,221.77,221.84,221.65,221.66,14595.0,210.5387,210.6051,210.4247,210.4342,14595.0
2022-03-03 14:20:00,221.63,221.63,221.34,221.4,16227.0,210.4057,210.4057,210.1304,210.1874,16227.0
2022-03-03 14:25:00,221.41,221.61,221.41,221.55,22985.0,210.1969,210.3868,210.1969,210.3298,22985.0
2022-03-03 14:30:00,221.55,221.55,221.3,221.34,30514.0,210.3298,210.3298,210.0925,210.1304,30514.0
2022-03-03 14:35:00,221.37,221.42,221.19,221.19,42263.0,210.1589,210.2064,209.988,209.988,42263.0
2022-03-03 14:40:00,221.25,221.33,220.77,220.83,27912.0,210.045,210.1209,209.5893,209.6463,27912.0
2022-03-03 14:45:00,220.89,220.89,220.43,220.43,120266.0,209.7032,209.7032,209.2665,209.2665,120266.0
2022-03-03 14:50:00,220.45,220.52,220.15,220.29,34203.0,209.2855,209.352,209.0007,209.1336,34203.0
2022-03-03 14:55:00,220.31,220.38,220.16,220.3,22419.0,209.1526,209.2191,209.0102,209.1431,22419.0
2022-03-03 15:00:00,220.26,220.26,219.72,219.74,41693.0,209.1051,209.1051,208.5925,208.6115,41693.0
2022-03-03 15:05:00,219.76,220.06,219.56,219.71,48954.0,208.6304,208.9153,208.4406,208.583,48954.0
2022-03-03 15:10:00,219.71,219.83,219.62,219.79,33197.0,208.583,208.6969,208.4975,208.6589,33197.0
2022-03-03 15:15:00,219.78,220.19,219.75,220.12,48138.0,208.6494,209.0387,208.621,208.9722,48138.0
2022-03-03 15:20:00,220.06,220.17,219.81,219.98,28808.0,208.9153,209.0197,208.6779,208.8393,28808.0
2022-03-03 15:25:00,219.99,220.43,219.98,220.41,26125.0,208.8488,209.2665,208.8393,209.2475,26125.0
2022-03-03 15:30:00,220.41,220.41,219.7,219.75,60105.0,209.2475,209.2475,208.5735,208.621,60105.0
2022-03-03 15:35:00,219.72,219.97,219.5,219.9,39115.0,208.5925,208.8298,208.3836,208.7634,39115.0
2022-03-03 15:40:00,219.91,219.91,219.45,219.45,52509.0,208.7729,208.7729,208.3361,208.3361,52509.0
2022-03-03 15:45:00,219.43,219.62,219.2,219.62,66343.0,208.3172,208.4975,208.0988,208.4975,66343.0
2022-03-03 15:50:00,219.57,220.06,219.25,219.92,90811.0,208.4501,208.9153,208.1463,208.7823,90811.0
2022-03-03 15:55:00,219.93,220.2,219.7,220.15,114551.0,208.7918,209.0482,208.5735,209.0007,114551.0
2022-03-04 09:30:00,218.21,218.61,218.06,218.13,93256.0,207.1589,207.5387,207.0165,207.083,93256.0
2022-03-04 09:35:00,218.14,218.61,218.09,218.26,56310.0,207.0925,207.5387,207.045,207.2064,56310.0
2022-03-04 09:40:00,218.24,218.24,217.7,217.8,61814.0,207.1874,207.1874,206.6748,206.7697,61814.0
2022-03-04 09:45:00,217.85,217.88,216.97,216.98,76554.0,206.8172,206.8457,205.9817,205.9912,76554.0
2022-03-04 09:50:00,216.99,217.54,216.87,217.34,39477.0,206.0007,206.5229,205.8868,206.333,39477.0
2022-03-04 09:55:00,217.26,218.23,217.12,218.12,97129.0,206.2571,207.1779,206.1242,207.0735,97129.0
2022-03-04 10:00:00,218.07,218.43,217.74,217.83,55498.0,207.026,207.3678,206.7128,206.7982,55498.0
2022-03-04 10:05:00,217.71,217.71,217.14,217.2,34074.0,206.6843,206.6843,206.1431,206.2001,34074.0
2022-03-04 10:10:00,217.22,217.33,216.63,216.66,73348.0,206.2191,206.3235,205.659,205.6874,73348.0
2022-03-04 10:15:00,216.7,216.93,216.5,216.75,67099.0,205.7254,205.9438,205.5355,205.7729,67099.0
2022-03-04 10:20:00,216.79,217.05,216.6,216.81,35730.0,205.8109,206.0577,205.6305,205.8298,35730.0
2022-03-04 10:25:00,216.75,217.17,216.71,217.05,37557.0,205.7729,206.1716,205.7349,206.0577,37557.0
2022-03-04 10:30:00,216.94,217.01,216.56,216.69,154798.0,205.9533,206.0197,205.5925,205.7159,154798.0
2022-03-04 10:35:00,216.7,217.38,216.69,217.02,166248.0,205.7254,206.371,205.7159,206.0292,166248.0
2022-03-04 10:40:00,217.02,217.07,216.59,216.63,36116.0,206.0292,206.0767,205.621,205.659,36116.0
2022-03-04 10:45:00,216.66,216.75,216.34,216.5,44670.0,205.6874,205.7729,205.3837,205.5355,44670.0
2022-03-04 10:50:00,216.44,216.66,216.36,216.52,20247.0,205.4786,205.6874,205.4026,205.5545,20247.0
2022-03-04 10:55:00,216.51,216.53,216.2,216.24,45386.0,205.545,205.564,205.2507,205.2887,45386.0
2022-03-04 11:00:00,216.19,216.42,216.05,216.08,35477.0,205.2412,205.4596,205.1083,205.1368,35477.0
2022-03-04 11:05:00,216.13,216.23,215.96,216.09,65499.0,205.1843,205.2792,205.0229,205.1463,65499.0
2022-03-04 11:10:00,216.1,216.11,215.85,216.03,42947.0,205.1558,205.1653,204.9185,205.0894,42947.0
2022-03-04 11:15:00,216.01,216.57,215.95,216.39,48161.0,205.0704,205.602,205.0134,205.4311,48161.0
2022-03-04 11:20:00,216.37,216.46,216.08,216.43,24532.0,205.4121,205.4976,205.1368,205.4691,24532.0
2022-03-04 11:25:00,216.34,216.66,216.16,216.49,36923.0,205.3837,205.6874,205.2128,205.5261,36923.0
2022-03-04 11:30:00,216.38,216.53,216.07,216.25,35071.0,205.4216,205.564,205.1273,205.2982,35071.0
2022-03-04 11:35:00,216.22,216.76,215.87,216.68,38192.0,205.2697,205.7824,204.9375,205.7064,38192.0
2022-03-04 11:40:00,216.7,216.91,216.55,216.73,39077.0,205.7254,205.9248,205.583,205.7539,39077.0
2022-03-04 11:45:00,216.74,216.92,216.66,216.86,18608.0,205.7634,205.9343,205.6874,205.8773,18608.0
2022-03-04 11:50:00,216.83,216.87,216.54,216.57,23618.0,205.8488,205.8868,205.5735,205.602,23618.0
2022-03-04 11:55:00,216.57,216.67,216.39,216.51,21987.0,205.602,205.6969,205.4311,205.545,21987.0
2022-03-04 12:00:00,216.49,216.57,216.21,216.45,28306.0,205.5261,205.602,205.2602,205.4881,28306.0
2022-03-04 12:05:00,216.41,216.75,216.21,216.64,22467.0,205.4501,205.7729,205.2602,205.6685,22467.0
2022-03-04 12:10:00,216.64,217.49,216.64,217.42,47146.0,205.6685,206.4754,205.6685,206.409,47146.0
2022-03-04 12:15:00,217.43,217.86,217.43,217.51,28178.0,206.4185,206.8267,206.4185,206.4944,28178.0
2022-03-04 12:20:00,217.53,217.57,217.16,217.2,30196.0,206.5134,206.5514,206.1621,206.2001,30196.0
2022-03-04 12:25:00,217.2,217.64,217.04,217.59,22621.0,206.2001,206.6178,206.0482,206.5703,22621.0
2022-03-04 12:30:00,217.48,217.72,217.38,217.44,27415.0,206.4659,206.6938,206.371,206.4279,27415.0
2022-03-04 12:35:00,217.4,217.67,217.4,217.57,29187.0,206.39,206.6463,206.39,206.5514,29187.0
2022-03-04 12:40:00,217.54,217.55,217.1,217.15,17142.0,206.5229,206.5324,206.1052,206.1526,17142.0
2022-03-04 12:45:00,217.17,217.45,217.1,217.43,17881.0,206.1716,206.4374,206.1052,206.4185,17881.0
2022-03-04 12:50:00,217.5,217.79,217.3,217.6,16237.0,206.4849,206.7602,206.295,206.5798,16237.0
2022-03-04 12:55:00,217.61,218.0,217.6,217.77,17803.0,206.5893,206.9596,206.5798,206.7412,17803.0
2022-03-04 13:00:00,217.98,218.41,217.98,218.41,33887.0,206.9406,207.3488,206.9406,207.3488,33887.0
2022-03-04 13:05:00,218.43,218.58,218.29,218.53,19114.0,207.3678,207.5102,207.2349,207.4627,19114.0
2022-03-04 13:10:00,218.54,218.54,218.2,218.21,13409.0,207.4722,207.4722,207.1495,207.1589,13409.0
2022-03-04 13:15:00,218.16,218.3,217.7,217.86,32207.0,207.1115,207.2444,206.6748,206.8267,32207.0
2022-03-04 13:20:00,217.92,218.08,217.74,217.74,42028.0,206.8836,207.0355,206.7128,206.7128,42028.0
2022-03-04 13:25:00,217.78,217.94,217.76,217.78,31563.0,206.7507,206.9026,206.7317,206.7507,31563.0
2022-03-04 13:30:00,217.8,218.06,217.8,217.94,27067.0,206.7697,207.0165,206.7697,206.9026,27067.0
2022-03-04 13:35:00,218.01,218.28,217.89,218.28,24341.0,206.9691,207.2254,206.8552,207.2254,24341.0
2022-03-04 13:40:00,218.22,218.27,217.42,217.55,53187.0,207.1684,207.2159,206.409,206.5324,53187.0
2022-03-04 13:45:00,217.44,217.46,217.31,217.41,17154.0,206.4279,206.4469,206.3045,206.3995,17154.0
2022-03-04 13:50:00,217.44,217.63,217.42,217.58,22058.0,206.4279,206.6083,206.409,206.5609,22058.0
2022-03-04 13:55:00,217.67,217.67,217.04,217.08,23876.0,206.6463,206.6463,206.0482,206.0862,23876.0
2022-03-04 14:00:00,217.23,217.23,216.76,217.04,29603.0,206.2286,206.2286,205.7824,206.0482,29603.0
2022-03-04 14:05:00,217.1,217.24,216.94,217.09,42654.0,206.1052,206.2381,205.9533,206.0957,42654.0
2022-03-04 14:10:00,217.06,217.06,216.79,216.83,27661.0,206.0672,206.0672,205.8109,205.8488,27661.0
2022-03-04 14:15:00,216.88,217.02,216.7,216.96,30394.0,205.8963,206.0292,205.7254,205.9723,30394.0
2022-03-04 14:20:00,216.96,217.61,216.9,217.51,39942.0,205.9723,206.5893,205.9153,206.4944,39942.0
2022-03-04 14:25:00,217.5,217.79,217.27,217.44,29829.0,206.4849,206.7602,206.2666,206.4279,29829.0
2022-03-04 14:30:00,217.44,217.69,217.31,217.55,42798.0,206.4279,206.6653,206.3045,206.5324,42798.0
2022-03-04 14:35:00,217.66,217.66,217.29,217.48,20051.0,206.6368,206.6368,206.2855,206.4659,20051.0
2022-03-04 14:40:00,217.4,217.41,217.0,217.04,18272.0,206.39,206.3995,206.0102,206.0482,18272.0
2022-03-04 14:45:00,216.94,217.12,216.86,216.89,29581.0,205.9533,206.1242,205.8773,205.9058,29581.0
2022-03-04 14:50:00,216.93,217.19,216.79,216.92,55335.0,205.9438,206.1906,205.8109,205.9343,55335.0
2022-03-04 14:55:00,216.91,217.04,216.44,216.48,25734.0,205.9248,206.0482,205.4786,205.5166,25734.0
2022-03-04 15:00:00,216.46,217.13,216.46,216.95,52527.0,205.4976,206.1336,205.4976,205.9628,52527.0
2022-03-04 15:05:00,216.97,217.33,216.88,216.99,50037.0,205.9817,206.3235,205.8963,206.0007,50037.0
2022-03-04 15:10:00,217.02,217.23,216.7,216.73,31701.0,206.0292,206.2286,205.7254,205.7539,31701.0
2022-03-04 15:15:00,216.78,217.14,216.71,216.88,22062.0,205.8014,206.1431,205.7349,205.8963,22062.0
2022-03-04 15:20:00,216.81,217.03,216.69,216.97,24434.0,205.8298,206.0387,205.7159,205.9817,24434.0
2022-03-04 15:25:00,216.93,217.53,216.88,217.18,36207.0,205.9438,206.5134,205.8963,206.1811,36207.0
2022-03-04 15:30:00,217.16,217.35,216.92,217.06,22589.0,206.1621,206.3425,205.9343,206.0672,22589.0
2022-03-04 15:35:00,217.09,217.27,216.64,216.84,33654.0,206.0957,206.2666,205.6685,205.8583,33654.0
2022-03-04 15:40:00,216.87,217.22,216.79,217.06,37024.0,205.8868,206.2191,205.8109,206.0672,37024.0
2022-03-04 15:45:00,217.08,217.39,216.81,216.83,83756.0,206.0862,206.3805,205.8298,205.8488,83756.0
2022-03-04 15:50:00,216.92,217.81,216.73,217.81,99235.0,205.9343,206.7792,205.7539,206.7792,99235.0
2022-03-04 15:55:00,217.89,218.1,217.55,217.94,132498.0,206.8552,207.0545,206.5324,206.9026,132498.0
2022-03-07 09:30:00,217.68,217.92,217.14,217.15,219015.0,206.6558,206.8836,206.1431,206.1526,219015.0
2022-03-07 09:35:00,217.13,217.45,216.89,217.21,93071.0,206.1336,206.4374,205.9058,206.2096,93071.0
2022-03-07 09:40:00,217.16,217.36,216.22,216.37,55060.0,206.1621,206.352,205.2697,205.4121,55060.0
2022-03-07 09:45:00,216.32,216.67,215.9,216.12,94287.0,205.3647,205.6969,204.9659,205.1748,94287.0
2022-03-07 09:50:00,216.16,216.52,216.05,216.52,51818.0,205.2128,205.5545,205.1083,205.5545,51818.0
2022-03-07 09:55:00,216.48,216.83,215.82,215.87,69638.0,205.5166,205.8488,204.89,204.9375,69638.0
2022-03-07 10:00:00,215.76,216.06,215.59,216.01,83881.0,204.833,205.1178,204.6716,205.0704,83881.0
2022-03-07 10:05:00,215.99,216.25,215.81,216.03,50919.0,205.0514,205.2982,204.8805,205.0894,50919.0
2022-03-07 10:10:00,215.95,216.12,215.24,215.32,94449.0,205.0134,205.1748,204.3394,204.4153,94449.0
2022-03-07 10:15:00,215.31,215.54,215.19,215.21,115089.0,204.4058,204.6242,204.2919,204.3109,115089.0
2022-03-07 10:20:00,215.26,215.5,214.94,214.96,117784.0,204.3583,204.5862,204.0546,204.0735,117784.0
2022-03-07 10:25:00,214.93,215.05,214.78,214.83,58998.0,204.0451,204.159,203.9027,203.9501,58998.0
2022-03-07 10:30:00,214.77,215.17,214.66,214.95,43414.0,203.8932,204.2729,203.7887,204.064,43414.0
2022-03-07 10:35:00,214.96,215.19,214.83,214.9,41983.0,204.0735,204.2919,203.9501,204.0166,41983.0
2022-03-07 10:40:00,214.85,215.1,214.56,214.75,27413.0,203.9691,204.2065,203.6938,203.8742,27413.0
2022-03-07 10:45:00,214.71,214.91,214.46,214.58,58326.0,203.8362,204.0261,203.5989,203.7128,58326.0
2022-03-07 10:50:00,214.57,214.83,214.28,214.31,43289.0,203.7033,203.9501,203.428,203.4565,43289.0
2022-03-07 10:55:00,214.33,214.63,214.22,214.46,36644.0,203.4754,203.7603,203.371,203.5989,36644.0
2022-03-07 11:00:00,214.41,214.68,214.27,214.56,42221.0,203.5514,203.8077,203.4185,203.6938,42221.0
2022-03-07 11:05:00,214.55,215.12,214.55,215.0,46302.0,203.6843,204.2254,203.6843,204.1115,46302.0
2022-03-07 11:10:00,214.99,215.22,214.77,214.83,41356.0,204.102,204.3204,203.8932,203.9501,41356.0
2022-03-07 11:15:00,214.81,215.4,214.79,215.2,40214.0,203.9311,204.4913,203.9122,204.3014,40214.0
2022-03-07 11:20:00,215.16,215.25,214.98,214.99,31017.0,204.2634,204.3489,204.0925,204.102,31017.0
2022-03-07 11:25:00,215.04,215.14,214.91,214.93,41191.0,204.1495,204.2444,204.0261,204.0451,41191.0
2022-03-07 11:30:00,214.94,215.0,214.4,214.48,39179.0,204.0546,204.1115,203.5419,203.6179,39179.0
2022-03-07 11:35:00,214.48,214.48,214.04,214.11,61219.0,203.6179,203.6179,203.2001,203.2666,61219.0
2022-03-07 11:40:00,214.05,214.25,213.86,214.14,61756.0,203.2096,203.3995,203.0292,203.2951,61756.0
2022-03-07 11:45:00,214.12,214.74,214.07,214.46,46436.0,203.2761,203.8647,203.2286,203.5989,46436.0
2022-03-07 11:50:00,214.41,214.47,214.12,214.14,35631.0,203.5514,203.6084,203.2761,203.2951,35631.0
2022-03-07 11:55:00,214.03,214.05,213.64,213.7,38467.0,203.1906,203.2096,202.8204,202.8774,38467.0
2022-03-07 12:00:00,213.67,213.75,213.27,213.42,49020.0,202.8489,202.9248,202.4691,202.6115,49020.0
2022-03-07 12:05:00,213.43,213.6,213.32,213.51,38745.0,202.621,202.7824,202.5166,202.697,38745.0
2022-03-07 12:10:00,213.51,213.67,213.42,213.49,67424.0,202.697,202.8489,202.6115,202.678,67424.0
2022-03-07 12:15:00,213.48,213.73,213.11,213.24,39934.0,202.6685,202.9058,202.3172,202.4406,39934.0
2022-03-07 12:20:00,213.3,213.38,212.76,212.83,66975.0,202.4976,202.5736,201.985,202.0514,66975.0
2022-03-07 12:25:00,212.86,213.23,212.77,213.17,37696.0,202.0799,202.4312,201.9945,202.3742,37696.0
2022-03-07 12:30:00,213.07,213.16,212.85,213.05,47291.0,202.2793,202.3647,202.0704,202.2603,47291.0
2022-03-07 12:35:00,213.07,213.25,212.79,213.06,31054.0,202.2793,202.4501,202.0134,202.2698,31054.0
2022-03-07 12:40:00,213.08,213.36,213.01,213.12,39049.0,202.2888,202.5546,202.2223,202.3267,39049.0
2022-03-07 12:45:00,213.09,213.66,213.09,213.53,42300.0,202.2982,202.8394,202.2982,202.716,42300.0
2022-03-07 12:50:00,213.51,213.98,213.2,213.27,78254.0,202.697,203.1432,202.4027,202.4691,78254.0
2022-03-07 12:55:00,213.26,213.35,213.02,213.2,47587.0,202.4596,202.5451,202.2318,202.4027,47587.0
2022-03-07 13:00:00,213.15,213.84,213.15,213.56,65479.0,202.3552,203.0103,202.3552,202.7444,65479.0
2022-03-07 13:05:00,213.53,213.76,213.43,213.46,32486.0,202.716,202.9343,202.621,202.6495,32486.0
2022-03-07 13:10:00,213.46,213.5,213.0,213.09,38013.0,202.6495,202.6875,202.2128,202.2982,38013.0
2022-03-07 13:15:00,213.1,213.15,212.8,212.8,42065.0,202.3077,202.3552,202.0229,202.0229,42065.0
2022-03-07 13:20:00,212.78,213.11,212.68,212.95,389528.0,202.0039,202.3172,201.909,202.1653,389528.0
2022-03-07 13:25:00,212.99,213.27,212.97,213.09,35910.0,202.2033,202.4691,202.1843,202.2982,35910.0
2022-03-07 13:30:00,213.08,213.39,212.89,212.95,38756.0,202.2888,202.5831,202.1084,202.1653,38756.0
2022-03-07 13:35:00,212.96,213.45,212.92,213.41,46034.0,202.1748,202.64,202.1369,202.602,46034.0
2022-03-07 13:40:00,213.39,213.65,213.23,213.3,45377.0,202.5831,202.8299,202.4312,202.4976,45377.0
2022-03-07 13:45:00,213.24,213.48,213.08,213.12,31871.0,202.4406,202.6685,202.2888,202.3267,31871.0
2022-03-07 13:50:00,213.15,213.36,212.99,213.03,53975.0,202.3552,202.5546,202.2033,202.2413,53975.0
2022-03-07 13:55:00,213.03,213.07,212.82,212.9,19932.0,202.2413,202.2793,202.0419,202.1179,19932.0
2022-03-07 14:00:00,212.9,213.16,212.72,212.76,54517.0,202.1179,202.3647,201.947,201.985,54517.0
2022-03-07 14:05:00,212.8,213.14,212.58,213.02,49858.0,202.0229,202.3457,201.8141,202.2318,49858.0
2022-03-07 14:10:00,213.0,213.45,213.0,213.31,41618.0,202.2128,202.64,202.2128,202.5071,41618.0
2022-03-07 14:15:00,213.31,213.55,213.14,213.55,36393.0,202.5071,202.7349,202.3457,202.7349,36393.0
2022-03-07 14:20:00,213.51,213.51,212.89,212.98,46969.0,202.697,202.697,202.1084,202.1938,46969.0
2022-03-07 14:25:00,212.95,213.19,212.92,212.99,27620.0,202.1653,202.3932,202.1369,202.2033,27620.0
2022-03-07 14:30:00,212.97,213.06,212.72,212.78,23841.0,202.1843,202.2698,201.947,202.0039,23841.0
2022-03-07 14:35:00,212.77,212.97,212.73,212.97,22371.0,201.9945,202.1843,201.9565,202.1843,22371.0
2022-03-07 14:40:00,212.98,212.99,212.34,212.46,111216.0,202.1938,202.2033,201.5862,201.7002,111216.0
2022-03-07 14:45:00,212.42,212.68,212.35,212.64,67524.0,201.6622,201.909,201.5957,201.871,67524.0
2022-03-07 14:50:00,212.64,212.7,212.2,212.21,53557.0,201.871,201.928,201.4533,201.4628,53557.0
2022-03-07 14:55:00,212.25,212.71,212.24,212.38,75993.0,201.5008,201.9375,201.4913,201.6242,75993.0
2022-03-07 15:00:00,212.38,212.49,212.13,212.29,193175.0,201.6242,201.7286,201.3869,201.5388,193175.0
2022-03-07 15:05:00,212.22,212.29,212.03,212.17,78846.0,201.4723,201.5388,201.2919,201.4248,78846.0
2022-03-07 15:10:00,212.15,212.26,211.77,211.88,116169.0,201.4059,201.5103,201.0451,201.1495,116169.0
2022-03-07 15:15:00,211.84,212.06,211.66,211.86,117002.0,201.1116,201.3204,200.9407,201.1305,117002.0
2022-03-07 15:20:00,211.88,212.18,211.86,212.02,165626.0,201.1495,201.4343,201.1305,201.2824,165626.0
2022-03-07 15:25:00,212.06,212.56,212.06,212.34,255780.0,201.3204,201.7951,201.3204,201.5862,255780.0
2022-03-07 15:30:00,212.3,212.3,211.87,212.01,198235.0,201.5483,201.5483,201.14,201.2729,198235.0
2022-03-07 15:35:00,212.0,212.03,211.74,211.74,131700.0,201.2634,201.2919,201.0166,201.0166,131700.0
2022-03-07 15:40:00,211.75,212.31,211.71,212.19,209381.0,201.0261,201.5577,200.9881,201.4438,209381.0
2022-03-07 15:45:00,212.18,212.18,211.55,211.61,231915.0,201.4343,201.4343,200.8362,200.8932,231915.0
2022-03-07 15:50:00,211.6,211.92,211.23,211.29,151160.0,200.8837,201.1875,200.5324,200.5894,151160.0
2022-03-07 15:55:00,211.3,211.76,211.22,211.31,169517.0,200.5989,201.0356,200.523,200.6084,169517.0
2022-03-08 09:30:00,211.07,211.78,210.92,210.96,250800.0,200.3805,201.0546,200.2381,200.2761,250800.0
2022-03-08 09:35:00,211.02,212.0,210.81,210.82,73103.0,200.3331,201.2634,200.1337,200.1432,73103.0
2022-03-08 09:40:00,210.77,212.02,210.42,211.83,62128.0,200.0957,201.2824,199.7635,201.1021,62128.0
2022-03-08 09:45:00,211.77,212.13,211.35,211.4,67428.0,201.0451,201.3869,200.6464,200.6938,67428.0
2022-03-08 09:50:00,211.38,211.71,210.7,210.8,52560.0,200.6748,200.9881,200.0293,200.1242,52560.0
2022-03-08 09:55:00,210.8,210.99,210.59,210.87,142415.0,200.1242,200.3046,199.9249,200.1907,142415.0
2022-03-08 10:00:00,210.7,210.83,209.88,210.02,105093.0,200.0293,200.1527,199.2508,199.3837,105093.0
2022-03-08 10:05:00,210.0,210.07,209.49,209.59,76037.0,199.3647,199.4312,198.8806,198.9755,76037.0
2022-03-08 10:10:00,209.46,210.06,209.46,209.98,74289.0,198.8521,199.4217,198.8521,199.3457,74289.0
2022-03-08 10:15:00,209.93,211.28,209.93,211.18,134190.0,199.2983,200.5799,199.2983,200.485,134190.0
2022-03-08 10:20:00,211.18,211.34,210.41,210.41,41641.0,200.485,200.6369,199.754,199.754,41641.0
2022-03-08 10:25:00,210.4,210.4,209.82,209.83,30842.0,199.7445,199.7445,199.1939,199.2033,30842.0
2022-03-08 10:30:00,209.83,210.36,209.28,209.4,38455.0,199.2033,199.7065,198.6812,198.7951,38455.0
2022-03-08 10:35:00,209.46,209.88,209.37,209.63,34343.0,198.8521,199.2508,198.7666,199.0135,34343.0
2022-03-08 10:40:00,209.72,210.23,209.61,210.14,37500.0,199.0989,199.5831,198.9945,199.4976,37500.0
2022-03-08 10:45:00,210.15,210.54,209.94,210.52,36643.0,199.5071,199.8774,199.3078,199.8584,36643.0
2022-03-08 10:50:00,210.45,211.21,210.04,211.16,45952.0,199.7919,200.5135,199.4027,200.466,45952.0
2022-03-08 10:55:00,211.04,211.5,210.8,211.38,44847.0,200.3521,200.7888,200.1242,200.6748,44847.0
2022-03-08 11:00:00,211.47,211.73,211.0,211.63,43484.0,200.7603,201.0071,200.3141,200.9122,43484.0
2022-03-08 11:05:00,211.62,211.62,210.61,210.89,40466.0,200.9027,200.9027,199.9438,200.2097,40466.0
2022-03-08 11:10:00,211.0,211.11,210.6,211.0,71611.0,200.3141,200.4185,199.9343,200.3141,71611.0
2022-03-08 11:15:00,210.98,211.09,210.53,210.92,194669.0,200.2951,200.3995,199.8679,200.2381,194669.0
2022-03-08 11:20:00,210.91,210.92,210.28,210.32,24776.0,200.2287,200.2381,199.6306,199.6685,24776.0
2022-03-08 11:25:00,210.31,210.49,209.99,210.22,50964.0,199.659,199.8299,199.3552,199.5736,50964.0
2022-03-08 11:30:00,210.13,210.2,209.3,209.79,55335.0,199.4882,199.5546,198.7002,199.1654,55335.0
2022-03-08 11:35:00,209.71,209.96,209.56,209.66,73537.0,199.0894,199.3268,198.947,199.042,73537.0
2022-03-08 11:40:00,209.78,210.05,209.44,209.74,86210.0,199.1559,199.4122,198.8331,199.1179,86210.0
2022-03-08 11:45:00,209.77,210.76,209.77,210.62,54073.0,199.1464,200.0862,199.1464,199.9533,54073.0
2022-03-08 11:50:00,210.62,210.96,210.5,210.86,57925.0,199.9533,200.2761,199.8394,200.1812,57925.0
2022-03-08 11:55:00,210.91,211.16,210.6,210.78,37966.0,200.2287,200.466,199.9343,200.1052,37966.0
2022-03-08 12:00:00,210.8,211.8,210.65,211.64,61783.0,200.1242,201.0736,199.9818,200.9217,61783.0
2022-03-08 12:05:00,211.77,212.35,211.66,212.17,73010.0,201.0451,201.5957,200.9407,201.4248,73010.0
2022-03-08 12:10:00,212.15,213.38,212.15,213.38,113943.0,201.4059,202.5736,201.4059,202.5736,113943.0
2022-03-08 12:15:00,213.38,214.2,213.16,214.01,77554.0,202.5736,203.352,202.3647,203.1717,77554.0
2022-03-08 12:20:00,214.03,214.12,213.23,213.32,53151.0,203.1906,203.2761,202.4312,202.5166,53151.0
2022-03-08 12:25:00,213.33,213.94,212.89,213.8,45461.0,202.5261,203.1052,202.1084,202.9723,45461.0
2022-03-08 12:30:00,213.77,214.21,213.34,214.18,25469.0,202.9438,203.3615,202.5356,203.333,25469.0
2022-03-08 12:35:00,214.14,214.32,213.76,214.26,33871.0,203.2951,203.466,202.9343,203.409,33871.0
2022-03-08 12:40:00,214.29,214.49,213.81,214.29,38486.0,203.4375,203.6273,202.9818,203.4375,38486.0
2022-03-08 12:45:00,214.2,214.56,214.02,214.22,30605.0,203.352,203.6938,203.1811,203.371,30605.0
2022-03-08 12:50:00,214.2,214.6,213.7,214.55,69387.0,203.352,203.7318,202.8774,203.6843,69387.0
2022-03-08 12:55:00,214.51,214.55,214.25,214.47,22557.0,203.6463,203.6843,203.3995,203.6084,22557.0
2022-03-08 13:00:00,214.55,215.14,214.54,215.14,53836.0,203.6843,204.2444,203.6748,204.2444,53836.0
2022-03-08 13:05:00,215.16,215.41,214.96,215.34,61654.0,204.2634,204.5008,204.0735,204.4343,61654.0
2022-03-08 13:10:00,215.31,215.49,214.99,215.01,43833.0,204.4058,204.5767,204.102,204.121,43833.0
2022-03-08 13:15:00,215.06,215.33,214.9,215.16,36678.0,204.1685,204.4248,204.0166,204.2634,36678.0
2022-03-08 13:20:00,215.12,215.12,214.35,214.37,26774.0,204.2254,204.2254,203.4944,203.5134,26774.0
2022-03-08 13:25:00,214.38,214.39,213.61,213.72,62147.0,203.5229,203.5324,202.7919,202.8963,62147.0
2022-03-08 13:30:00,213.74,213.74,212.78,213.02,48433.0,202.9153,202.9153,202.0039,202.2318,48433.0
2022-03-08 13:35:00,213.11,213.19,212.73,212.87,45045.0,202.3172,202.3932,201.9565,202.0894,45045.0
2022-03-08 13:40:00,212.92,212.94,212.32,212.73,57174.0,202.1369,202.1558,201.5672,201.9565,57174.0
2022-03-08 13:45:00,212.84,212.89,212.16,212.34,32055.0,202.0609,202.1084,201.4153,201.5862,32055.0
2022-03-08 13:50:00,212.31,212.4,211.9,211.93,24819.0,201.5577,201.6432,201.1685,201.197,24819.0
2022-03-08 13:55:00,211.93,212.0,211.5,211.56,36212.0,201.197,201.2634,200.7888,200.8457,36212.0
2022-03-08 14:00:00,211.56,211.65,210.73,211.13,95166.0,200.8457,200.9312,200.0578,200.4375,95166.0
2022-03-08 14:05:00,211.07,211.83,210.99,211.59,28079.0,200.3805,201.1021,200.3046,200.8742,28079.0
2022-03-08 14:10:00,211.44,211.58,210.92,211.34,35334.0,200.7318,200.8647,200.2381,200.6369,35334.0
2022-03-08 14:15:00,211.38,211.68,211.14,211.4,32359.0,200.6748,200.9597,200.447,200.6938,32359.0
2022-03-08 14:20:00,211.37,211.79,210.8,211.68,32913.0,200.6654,201.0641,200.1242,200.9597,32913.0
2022-03-08 14:25:00,211.61,212.33,211.55,212.28,51152.0,200.8932,201.5767,200.8362,201.5293,51152.0
2022-03-08 14:30:00,212.25,212.48,211.69,211.82,32130.0,201.5008,201.7191,200.9691,201.0926,32130.0
2022-03-08 14:35:00,211.89,212.59,211.8,212.42,33589.0,201.159,201.8236,201.0736,201.6622,33589.0
2022-03-08 14:40:00,212.47,212.55,212.0,212.55,62601.0,201.7096,201.7856,201.2634,201.7856,62601.0
2022-03-08 14:45:00,212.64,213.17,212.64,213.15,24680.0,201.871,202.3742,201.871,202.3552,24680.0
2022-03-08 14:50:00,213.17,213.23,212.59,212.6,38841.0,202.3742,202.4312,201.8236,201.8331,38841.0
2022-03-08 14:55:00,212.64,213.03,212.29,212.65,21041.0,201.871,202.2413,201.5388,201.8805,21041.0
2022-03-08 15:00:00,212.63,213.66,212.54,213.5,61536.0,201.8615,202.8394,201.7761,202.6875,61536.0
2022-03-08 15:05:00,213.48,213.51,213.12,213.27,38073.0,202.6685,202.697,202.3267,202.4691,38073.0
2022-03-08 15:10:00,213.27,213.4,212.5,212.94,53257.0,202.4691,202.5925,201.7381,202.1558,53257.0
2022-03-08 15:15:00,213.01,213.08,212.59,212.67,34600.0,202.2223,202.2888,201.8236,201.8995,34600.0
2022-03-08 15:20:00,212.69,212.69,212.17,212.44,34844.0,201.9185,201.9185,201.4248,201.6812,34844.0
2022-03-08 15:25:00,212.47,212.47,211.38,211.38,48956.0,201.7096,201.7096,200.6748,200.6748,48956.0
2022-03-08 15:30:00,211.39,211.49,210.63,210.82,48921.0,200.6843,200.7793,199.9628,200.1432,48921.0
2022-03-08 15:35:00,210.68,211.33,210.66,211.33,58151.0,200.0103,200.6274,199.9913,200.6274,58151.0
2022-03-08 15:40:00,211.37,211.51,210.64,210.64,73327.0,200.6654,200.7983,199.9723,199.9723,73327.0
2022-03-08 15:45:00,210.69,211.07,210.43,210.5,53689.0,200.0198,200.3805,199.773,199.8394,53689.0
2022-03-08 15:50:00,210.56,211.44,210.54,210.75,66338.0,199.8964,200.7318,199.8774,200.0768,66338.0
2022-03-08 15:55:00,210.73,210.73,210.01,210.09,181797.0,200.0578,200.0578,199.3742,199.4502,181797.0
2022-03-09 09:30:00,214.67,214.68,214.18,214.49,158793.0,203.7982,203.8077,203.333,203.6273,158793.0
2022-03-09 09:35:00,214.48,214.69,214.04,214.6,35142.0,203.6179,203.8172,203.2001,203.7318,35142.0
2022-03-09 09:40:00,214.62,214.97,214.3,214.35,36981.0,203.7508,204.083,203.447,203.4944,36981.0
2022-03-09 09:45:00,214.41,214.75,214.29,214.51,35995.0,203.5514,203.8742,203.4375,203.6463,35995.0
2022-03-09 09:50:00,214.53,214.61,213.57,213.78,29970.0,203.6653,203.7413,202.7539,202.9533,29970.0
2022-03-09 09:55:00,213.79,214.34,213.7,214.17,34420.0,202.9628,203.4849,202.8774,203.3236,34420.0
2022-03-09 10:00:00,214.22,215.19,214.11,214.97,68006.0,203.371,204.2919,203.2666,204.083,68006.0
2022-03-09 10:05:00,214.96,215.1,214.79,214.93,33223.0,204.0735,204.2065,203.9122,204.0451,33223.0
2022-03-09 10:10:00,214.95,215.06,214.87,215.03,58140.0,204.064,204.1685,203.9881,204.14,58140.0
2022-03-09 10:15:00,215.16,215.34,214.53,214.86,138774.0,204.2634,204.4343,203.6653,203.9786,138774.0
2022-03-09 10:20:00,214.87,215.24,214.78,215.21,118502.0,203.9881,204.3394,203.9027,204.3109,118502.0
2022-03-09 10:25:00,215.2,215.22,214.7,215.13,114497.0,204.3014,204.3204,203.8267,204.2349,114497.0
2022-03-09 10:30:00,215.11,215.23,214.8,215.17,74890.0,204.2159,204.3299,203.9216,204.2729,74890.0
2022-03-09 10:35:00,215.16,215.48,215.06,215.36,53135.0,204.2634,204.5672,204.1685,204.4533,53135.0
2022-03-09 10:40:00,215.35,215.46,215.07,215.11,65333.0,204.4438,204.5482,204.178,204.2159,65333.0
2022-03-09 10:45:00,215.11,215.31,215.03,215.25,74239.0,204.2159,204.4058,204.14,204.3489,74239.0
2022-03-09 10:50:00,215.27,215.42,214.96,215.19,107719.0,204.3678,204.5102,204.0735,204.2919,107719.0
2022-03-09 10:55:00,215.18,215.74,215.18,215.58,84384.0,204.2824,204.814,204.2824,204.6621,84384.0
2022-03-09 11:00:00,215.58,215.64,215.1,215.13,38307.0,204.6621,204.7191,204.2065,204.2349,38307.0
2022-03-09 11:05:00,215.18,215.5,215.1,215.22,45501.0,204.2824,204.5862,204.2065,204.3204,45501.0
2022-03-09 11:10:00,215.18,215.18,214.83,214.89,44039.0,204.2824,204.2824,203.9501,204.0071,44039.0
2022-03-09 11:15:00,214.86,215.14,214.61,215.07,16482.0,203.9786,204.2444,203.7413,204.178,16482.0
2022-03-09 11:20:00,215.12,215.37,215.1,215.24,26733.0,204.2254,204.4628,204.2065,204.3394,26733.0
2022-03-09 11:25:00,215.16,215.19,214.93,214.94,18452.0,204.2634,204.2919,204.0451,204.0546,18452.0
2022-03-09 11:30:00,214.95,215.54,214.95,215.51,23382.0,204.064,204.6242,204.064,204.5957,23382.0
2022-03-09 11:35:00,215.55,215.75,215.28,215.5,36403.0,204.6337,204.8235,204.3773,204.5862,36403.0
2022-03-09 11:40:00,215.54,215.72,215.43,215.64,33467.0,204.6242,204.7951,204.5197,204.7191,33467.0
2022-03-09 11:45:00,215.59,215.76,215.52,215.75,26226.0,204.6716,204.833,204.6052,204.8235,26226.0
2022-03-09 11:50:00,215.68,215.75,215.49,215.68,42099.0,204.7571,204.8235,204.5767,204.7571,42099.0
2022-03-09 11:55:00,215.69,215.98,215.68,215.91,28397.0,204.7666,205.0419,204.7571,204.9754,28397.0
2022-03-09 12:00:00,215.92,216.14,215.82,215.9,40842.0,204.9849,205.1938,204.89,204.9659,40842.0
2022-03-09 12:05:00,215.94,216.0,215.8,215.87,16659.0,205.0039,205.0609,204.871,204.9375,16659.0
2022-03-09 12:10:00,215.9,216.0,215.7,215.94,53324.0,204.9659,205.0609,204.7761,205.0039,53324.0
2022-03-09 12:15:00,215.91,216.0,215.82,215.87,26834.0,204.9754,205.0609,204.89,204.9375,26834.0
2022-03-09 12:20:00,215.82,216.14,215.67,215.81,65257.0,204.89,205.1938,204.7476,204.8805,65257.0
2022-03-09 12:25:00,215.86,216.06,215.6,215.99,12534.0,204.928,205.1178,204.6811,205.0514,12534.0
2022-03-09 12:30:00,216.1,216.16,215.97,216.16,31774.0,205.1558,205.2128,205.0324,205.2128,31774.0
2022-03-09 12:35:00,216.2,216.57,216.19,216.46,32441.0,205.2507,205.602,205.2412,205.4976,32441.0
2022-03-09 12:40:00,216.5,216.5,216.17,216.27,10870.0,205.5355,205.5355,205.2223,205.3172,10870.0
2022-03-09 12:45:00,216.23,216.52,216.19,216.49,21730.0,205.2792,205.5545,205.2412,205.5261,21730.0
2022-03-09 12:50:00,216.5,216.5,216.31,216.38,19700.0,205.5355,205.5355,205.3552,205.4216,19700.0
2022-03-09 12:55:00,216.38,216.46,216.25,216.38,14893.0,205.4216,205.4976,205.2982,205.4216,14893.0
2022-03-09 13:00:00,216.32,216.32,215.85,215.87,76672.0,205.3647,205.3647,204.9185,204.9375,76672.0
2022-03-09 13:05:00,215.87,216.1,215.8,215.94,46115.0,204.9375,205.1558,204.871,205.0039,46115.0
2022-03-09 13:10:00,215.93,216.25,215.92,216.25,18473.0,204.9944,205.2982,204.9849,205.2982,18473.0
2022-03-09 13:15:00,216.26,216.36,216.19,216.19,29889.0,205.3077,205.4026,205.2412,205.2412,29889.0
2022-03-09 13:20:00,216.29,216.35,216.17,216.3,13875.0,205.3362,205.3931,205.2223,205.3457,13875.0
2022-03-09 13:25:00,216.36,216.43,216.24,216.36,15037.0,205.4026,205.4691,205.2887,205.4026,15037.0
2022-03-09 13:30:00,216.35,216.37,216.0,216.0,37568.0,205.3931,205.4121,205.0609,205.0609,37568.0
2022-03-09 13:35:00,216.02,216.21,215.94,216.05,21041.0,205.0799,205.2602,205.0039,205.1083,21041.0
2022-03-09 13:40:00,216.05,216.14,215.73,215.73,16180.0,205.1083,205.1938,204.8045,204.8045,16180.0
2022-03-09 13:45:00,215.77,215.77,215.37,215.48,17542.0,204.8425,204.8425,204.4628,204.5672,17542.0
2022-03-09 13:50:00,215.39,215.84,215.39,215.65,33019.0,204.4818,204.909,204.4818,204.7286,33019.0
2022-03-09 13:55:00,215.63,215.68,215.49,215.57,13810.0,204.7096,204.7571,204.5767,204.6526,13810.0
2022-03-09 14:00:00,215.53,216.05,215.52,216.03,19733.0,204.6147,205.1083,204.6052,205.0894,19733.0
2022-03-09 14:05:00,215.98,216.07,215.73,215.81,35642.0,205.0419,205.1273,204.8045,204.8805,35642.0
2022-03-09 14:10:00,215.8,215.92,215.55,215.7,34983.0,204.871,204.9849,204.6337,204.7761,34983.0
2022-03-09 14:15:00,215.72,215.82,215.45,215.67,17537.0,204.7951,204.89,204.5387,204.7476,17537.0
2022-03-09 14:20:00,215.68,215.95,215.59,215.8,8155.0,204.7571,205.0134,204.6716,204.871,8155.0
2022-03-09 14:25:00,215.65,215.82,215.63,215.78,11002.0,204.7286,204.89,204.7096,204.852,11002.0
2022-03-09 14:30:00,215.81,216.07,215.8,216.05,44208.0,204.8805,205.1273,204.871,205.1083,44208.0
2022-03-09 14:35:00,216.09,216.15,215.96,216.02,20140.0,205.1463,205.2033,205.0229,205.0799,20140.0
2022-03-09 14:40:00,216.0,216.17,215.9,216.02,35934.0,205.0609,205.2223,204.9659,205.0799,35934.0
2022-03-09 14:45:00,216.09,216.13,215.74,215.9,32787.0,205.1463,205.1843,204.814,204.9659,32787.0
2022-03-09 14:50:00,215.95,216.23,215.75,215.76,20976.0,205.0134,205.2792,204.8235,204.833,20976.0
2022-03-09 14:55:00,215.74,216.07,215.72,215.84,23627.0,204.814,205.1273,204.7951,204.909,23627.0
2022-03-09 15:00:00,215.84,216.02,215.83,216.01,39876.0,204.909,205.0799,204.8995,205.0704,39876.0
2022-03-09 15:05:00,216.03,216.5,215.99,216.5,34615.0,205.0894,205.5355,205.0514,205.5355,34615.0
2022-03-09 15:10:00,216.51,216.67,216.39,216.56,50917.0,205.545,205.6969,205.4311,205.5925,50917.0
2022-03-09 15:15:00,216.62,216.68,216.3,216.46,45464.0,205.6495,205.7064,205.3457,205.4976,45464.0
2022-03-09 15:20:00,216.5,216.7,216.47,216.57,42533.0,205.5355,205.7254,205.5071,205.602,42533.0
2022-03-09 15:25:00,216.55,216.6,216.39,216.55,37292.0,205.583,205.6305,205.4311,205.583,37292.0
2022-03-09 15:30:00,216.53,216.91,216.53,216.75,61618.0,205.564,205.9248,205.564,205.7729,61618.0
2022-03-09 15:35:00,216.72,216.78,216.36,216.37,80549.0,205.7444,205.8014,205.4026,205.4121,80549.0
2022-03-09 15:40:00,216.39,216.64,216.33,216.52,48052.0,205.4311,205.6685,205.3742,205.5545,48052.0
2022-03-09 15:45:00,216.5,216.67,216.07,216.19,116747.0,205.5355,205.6969,205.1273,205.2412,116747.0
2022-03-09 15:50:00,216.22,216.46,215.69,216.07,78101.0,205.2697,205.4976,204.7666,205.1273,78101.0
2022-03-09 15:55:00,215.89,215.89,215.53,215.87,98910.0,204.9564,204.9564,204.6147,204.9375,98910.0
2022-03-10 09:30:00,213.77,213.85,213.11,213.59,146371.0,202.9438,203.0198,202.3172,202.7729,146371.0
2022-03-10 09:35:00,213.55,213.63,213.19,213.19,39589.0,202.7349,202.8109,202.3932,202.3932,39589.0
2022-03-10 09:40:00,213.21,213.82,213.21,213.52,43050.0,202.4122,202.9913,202.4122,202.7065,43050.0
2022-03-10 09:45:00,213.55,213.75,213.36,213.36,24123.0,202.7349,202.9248,202.5546,202.5546,24123.0
2022-03-10 09:50:00,213.41,213.77,213.25,213.72,31869.0,202.602,202.9438,202.4501,202.8963,31869.0
2022-03-10 09:55:00,213.81,214.64,213.81,214.49,28135.0,202.9818,203.7697,202.9818,203.6273,28135.0
2022-03-10 10:00:00,214.54,214.54,213.8,213.84,49679.0,203.6748,203.6748,202.9723,203.0103,49679.0
2022-03-10 10:05:00,213.99,214.16,213.86,214.1,35042.0,203.1527,203.3141,203.0292,203.2571,35042.0
2022-03-10 10:10:00,214.13,214.38,213.94,214.29,31929.0,203.2856,203.5229,203.1052,203.4375,31929.0
2022-03-10 10:15:00,214.22,214.86,214.21,214.84,63461.0,203.371,203.9786,203.3615,203.9596,63461.0
2022-03-10 10:20:00,214.77,214.78,214.03,214.11,39152.0,203.8932,203.9027,203.1906,203.2666,39152.0
2022-03-10 10:25:00,214.25,214.39,213.76,213.76,19133.0,203.3995,203.5324,202.9343,202.9343,19133.0
2022-03-10 10:30:00,213.7,213.91,213.2,213.22,20649.0,202.8774,203.0767,202.4027,202.4217,20649.0
2022-03-10 10:35:00,213.19,213.4,213.14,213.39,30412.0,202.3932,202.5925,202.3457,202.5831,30412.0
2022-03-10 10:40:00,213.41,213.61,213.34,213.37,16104.0,202.602,202.7919,202.5356,202.5641,16104.0
2022-03-10 10:45:00,213.43,213.84,213.3,213.72,22465.0,202.621,203.0103,202.4976,202.8963,22465.0
2022-03-10 10:50:00,213.69,213.71,213.06,213.07,14446.0,202.8679,202.8868,202.2698,202.2793,14446.0
2022-03-10 10:55:00,213.06,213.09,212.78,212.91,91378.0,202.2698,202.2982,202.0039,202.1274,91378.0
2022-03-10 11:00:00,212.81,212.86,212.65,212.71,31786.0,202.0324,202.0799,201.8805,201.9375,31786.0
2022-03-10 11:05:00,212.72,212.83,212.49,212.68,27843.0,201.947,202.0514,201.7286,201.909,27843.0
2022-03-10 11:10:00,212.63,212.88,212.59,212.83,19130.0,201.8615,202.0989,201.8236,202.0514,19130.0
2022-03-10 11:15:00,212.77,212.85,212.63,212.75,47978.0,201.9945,202.0704,201.8615,201.9755,47978.0
2022-03-10 11:20:00,212.76,212.95,212.5,212.62,15732.0,201.985,202.1653,201.7381,201.852,15732.0
2022-03-10 11:25:00,212.62,212.65,212.3,212.4,26069.0,201.852,201.8805,201.5483,201.6432,26069.0
2022-03-10 11:30:00,212.44,212.57,212.4,212.43,15826.0,201.6812,201.8046,201.6432,201.6717,15826.0
2022-03-10 11:35:00,212.45,212.54,212.35,212.39,18537.0,201.6907,201.7761,201.5957,201.6337,18537.0
2022-03-10 11:40:00,212.44,212.7,212.34,212.7,26370.0,201.6812,201.928,201.5862,201.928,26370.0
2022-03-10 11:45:00,212.7,212.71,212.42,212.63,19776.0,201.928,201.9375,201.6622,201.8615,19776.0
2022-03-10 11:50:00,212.66,212.99,212.62,212.91,27988.0,201.89,202.2033,201.852,202.1274,27988.0
2022-03-10 11:55:00,212.89,213.11,212.81,213.07,14549.0,202.1084,202.3172,202.0324,202.2793,14549.0
2022-03-10 12:00:00,213.05,213.23,212.98,213.15,14949.0,202.2603,202.4312,202.1938,202.3552,14949.0
2022-03-10 12:05:00,213.15,213.25,212.94,212.99,25740.0,202.3552,202.4501,202.1558,202.2033,25740.0
2022-03-10 12:10:00,213.0,213.15,212.96,213.15,11801.0,202.2128,202.3552,202.1748,202.3552,11801.0
2022-03-10 12:15:00,213.16,213.24,213.06,213.21,11595.0,202.3647,202.4406,202.2698,202.4122,11595.0
2022-03-10 12:20:00,213.23,213.7,213.17,213.64,582975.0,202.4312,202.8774,202.3742,202.8204,582975.0
2022-03-10 12:25:00,213.69,213.71,213.47,213.53,98384.0,202.8679,202.8868,202.659,202.716,98384.0
2022-03-10 12:30:00,213.51,213.54,213.25,213.27,20995.0,202.697,202.7255,202.4501,202.4691,20995.0
2022-03-10 12:35:00,213.25,213.25,212.97,213.0,18519.0,202.4501,202.4501,202.1843,202.2128,18519.0
2022-03-10 12:40:00,212.98,212.99,212.86,212.92,16003.0,202.1938,202.2033,202.0799,202.1369,16003.0
2022-03-10 12:45:00,212.91,213.08,212.84,213.05,8815.0,202.1274,202.2888,202.0609,202.2603,8815.0
2022-03-10 12:50:00,213.08,213.09,212.69,212.77,19782.0,202.2888,202.2982,201.9185,201.9945,19782.0
2022-03-10 12:55:00,212.82,212.93,212.78,212.85,16884.0,202.0419,202.1463,202.0039,202.0704,16884.0
2022-03-10 13:00:00,212.85,213.11,212.67,212.67,10182.0,202.0704,202.3172,201.8995,201.8995,10182.0
2022-03-10 13:05:00,212.67,212.94,212.67,212.88,163312.0,201.8995,202.1558,201.8995,202.0989,163312.0
2022-03-10 13:10:00,212.86,213.19,212.81,212.96,80523.0,202.0799,202.3932,202.0324,202.1748,80523.0
2022-03-10 13:15:00,212.94,213.37,212.87,213.32,28855.0,202.1558,202.5641,202.0894,202.5166,28855.0
2022-03-10 13:20:00,213.28,213.4,213.09,213.25,20116.0,202.4786,202.5925,202.2982,202.4501,20116.0
2022-03-10 13:25:00,213.23,213.37,213.07,213.29,12390.0,202.4312,202.5641,202.2793,202.4881,12390.0
2022-03-10 13:30:00,213.29,213.49,213.15,213.46,26056.0,202.4881,202.678,202.3552,202.6495,26056.0
2022-03-10 13:35:00,213.41,213.57,213.24,213.28,23112.0,202.602,202.7539,202.4406,202.4786,23112.0
2022-03-10 13:40:00,213.34,213.42,213.18,213.28,16992.0,202.5356,202.6115,202.3837,202.4786,16992.0
2022-03-10 13:45:00,213.36,213.95,213.35,213.93,24288.0,202.5546,203.1147,202.5451,203.0957,24288.0
2022-03-10 13:50:00,213.95,213.99,213.75,213.8,29608.0,203.1147,203.1527,202.9248,202.9723,29608.0
2022-03-10 13:55:00,213.74,213.98,213.72,213.86,18312.0,202.9153,203.1432,202.8963,203.0292,18312.0
2022-03-10 14:00:00,213.81,214.58,213.75,214.57,64338.0,202.9818,203.7128,202.9248,203.7033,64338.0
2022-03-10 14:05:00,214.56,214.77,214.12,214.13,31788.0,203.6938,203.8932,203.2761,203.2856,31788.0
2022-03-10 14:10:00,214.18,214.27,214.05,214.15,415825.0,203.333,203.4185,203.2096,203.3046,415825.0
2022-03-10 14:15:00,214.19,214.54,214.09,214.39,63499.0,203.3425,203.6748,203.2476,203.5324,63499.0
2022-03-10 14:20:00,214.39,214.5,214.19,214.21,18265.0,203.5324,203.6368,203.3425,203.3615,18265.0
2022-03-10 14:25:00,214.21,214.65,214.21,214.53,25027.0,203.3615,203.7792,203.3615,203.6653,25027.0
2022-03-10 14:30:00,214.6,214.85,214.5,214.53,33993.0,203.7318,203.9691,203.6368,203.6653,33993.0
2022-03-10 14:35:00,214.59,214.78,214.47,214.63,35998.0,203.7223,203.9027,203.6084,203.7603,35998.0
2022-03-10 14:40:00,214.58,214.72,214.36,214.42,23084.0,203.7128,203.8457,203.5039,203.5609,23084.0
2022-03-10 14:45:00,214.36,215.05,214.36,215.01,35038.0,203.5039,204.159,203.5039,204.121,35038.0
2022-03-10 14:50:00,215.02,215.18,214.89,214.89,58516.0,204.1305,204.2824,204.0071,204.0071,58516.0
2022-03-10 14:55:00,214.88,215.09,214.85,214.95,36229.0,203.9976,204.197,203.9691,204.064,36229.0
2022-03-10 15:00:00,215.03,215.03,214.45,214.5,58169.0,204.14,204.14,203.5894,203.6368,58169.0
2022-03-10 15:05:00,214.53,214.62,214.19,214.39,62479.0,203.6653,203.7508,203.3425,203.5324,62479.0
2022-03-10 15:10:00,214.4,214.75,214.32,214.7,48802.0,203.5419,203.8742,203.466,203.8267,48802.0
2022-03-10 15:15:00,214.7,214.85,214.54,214.64,78834.0,203.8267,203.9691,203.6748,203.7697,78834.0
2022-03-10 15:20:00,214.65,214.81,214.17,214.29,100286.0,203.7792,203.9311,203.3236,203.4375,100286.0
2022-03-10 15:25:00,214.3,214.64,214.23,214.6,136282.0,203.447,203.7697,203.3805,203.7318,136282.0
2022-03-10 15:30:00,214.61,214.74,214.45,214.62,72911.0,203.7413,203.8647,203.5894,203.7508,72911.0
2022-03-10 15:35:00,214.6,214.7,214.22,214.43,67622.0,203.7318,203.8267,203.371,203.5704,67622.0
2022-03-10 15:40:00,214.48,214.88,214.46,214.62,67379.0,203.6179,203.9976,203.5989,203.7508,67379.0
2022-03-10 15:45:00,214.61,214.8,214.33,214.58,55794.0,203.7413,203.9216,203.4754,203.7128,55794.0
2022-03-10 15:50:00,214.64,215.35,214.63,215.14,146012.0,203.7697,204.4438,203.7603,204.2444,146012.0
2022-03-10 15:55:00,215.16,215.23,214.77,214.91,93742.0,204.2634,204.3299,203.8932,204.0261,93742.0
2022-03-11 09:30:00,216.32,216.54,215.95,216.36,106468.0,205.3647,205.5735,205.0134,205.4026,106468.0
2022-03-11 09:35:00,216.29,216.54,215.95,216.02,41032.0,205.3362,205.5735,205.0134,205.0799,41032.0
2022-03-11 09:40:00,216.0,216.12,215.68,216.07,21534.0,205.0609,205.1748,204.7571,205.1273,21534.0
2022-03-11 09:45:00,216.0,216.39,215.99,216.18,26027.0,205.0609,205.4311,205.0514,205.2318,26027.0
2022-03-11 09:50:00,216.17,216.42,215.71,215.78,11539.0,205.2223,205.4596,204.7856,204.852,11539.0
2022-03-11 09:55:00,215.7,215.7,215.4,215.63,20229.0,204.7761,204.7761,204.4913,204.7096,20229.0
2022-03-11 10:00:00,215.59,215.6,214.73,214.81,49619.0,204.6716,204.6811,203.8552,203.9311,49619.0
2022-03-11 10:05:00,214.96,215.15,214.49,214.57,34637.0,204.0735,204.2539,203.6273,203.7033,34637.0
2022-03-11 10:10:00,214.72,215.09,214.65,214.87,35264.0,203.8457,204.197,203.7792,203.9881,35264.0
2022-03-11 10:15:00,214.83,214.95,214.6,214.78,30382.0,203.9501,204.064,203.7318,203.9027,30382.0
2022-03-11 10:20:00,214.74,214.77,214.39,214.61,24272.0,203.8647,203.8932,203.5324,203.7413,24272.0
2022-03-11 10:25:00,214.63,215.09,214.63,214.78,47673.0,203.7603,204.197,203.7603,203.9027,47673.0
2022-03-11 10:30:00,214.74,214.9,214.33,214.42,48126.0,203.8647,204.0166,203.4754,203.5609,48126.0
2022-03-11 10:35:00,214.4,214.82,214.39,214.78,45101.0,203.5419,203.9406,203.5324,203.9027,45101.0
2022-03-11 10:40:00,214.81,215.15,214.72,214.83,66171.0,203.9311,204.2539,203.8457,203.9501,66171.0
2022-03-11 10:45:00,214.85,215.07,214.72,214.94,68708.0,203.9691,204.178,203.8457,204.0546,68708.0
2022-03-11 10:50:00,214.91,215.29,214.91,215.09,60791.0,204.0261,204.3868,204.0261,204.197,60791.0
2022-03-11 10:55:00,215.14,215.42,215.03,215.41,37919.0,204.2444,204.5102,204.14,204.5008,37919.0
2022-03-11 11:00:00,215.37,215.38,215.03,215.07,24476.0,204.4628,204.4723,204.14,204.178,24476.0
2022-03-11 11:05:00,215.09,215.12,214.67,214.89,13386.0,204.197,204.2254,203.7982,204.0071,13386.0
2022-03-11 11:10:00,214.89,214.9,214.43,214.48,27888.0,204.0071,204.0166,203.5704,203.6179,27888.0
2022-03-11 11:15:00,214.53,214.83,214.51,214.74,27270.0,203.6653,203.9501,203.6463,203.8647,27270.0
2022-03-11 11:20:00,214.78,214.98,214.63,214.71,16203.0,203.9027,204.0925,203.7603,203.8362,16203.0
2022-03-11 11:25:00,214.76,214.77,214.44,214.48,30115.0,203.8837,203.8932,203.5799,203.6179,30115.0
2022-03-11 11:30:00,214.45,214.5,213.97,214.01,26401.0,203.5894,203.6368,203.1337,203.1717,26401.0
2022-03-11 11:35:00,214.01,214.28,214.0,214.28,18070.0,203.1717,203.428,203.1622,203.428,18070.0
2022-03-11 11:40:00,214.26,214.3,213.76,214.21,63901.0,203.409,203.447,202.9343,203.3615,63901.0
2022-03-11 11:45:00,214.2,214.38,214.08,214.25,16547.0,203.352,203.5229,203.2381,203.3995,16547.0
2022-03-11 11:50:00,214.17,214.19,213.96,214.13,10768.0,203.3236,203.3425,203.1242,203.2856,10768.0
2022-03-11 11:55:00,214.17,214.25,213.95,214.11,23105.0,203.3236,203.3995,203.1147,203.2666,23105.0
2022-03-11 12:00:00,214.09,214.1,213.71,214.1,32996.0,203.2476,203.2571,202.8868,203.2571,32996.0
2022-03-11 12:05:00,214.12,214.23,213.66,213.66,10939.0,203.2761,203.3805,202.8394,202.8394,10939.0
2022-03-11 12:10:00,213.78,214.0,213.76,213.84,43083.0,202.9533,203.1622,202.9343,203.0103,43083.0
2022-03-11 12:15:00,213.84,214.25,213.8,214.25,10664.0,203.0103,203.3995,202.9723,203.3995,10664.0
2022-03-11 12:20:00,214.24,214.35,213.95,213.98,10057.0,203.39,203.4944,203.1147,203.1432,10057.0
2022-03-11 12:25:00,213.97,214.0,213.62,213.64,22610.0,203.1337,203.1622,202.8014,202.8204,22610.0
2022-03-11 12:30:00,213.65,213.79,213.58,213.75,21684.0,202.8299,202.9628,202.7634,202.9248,21684.0
2022-03-11 12:35:00,213.63,213.64,213.4,213.43,43892.0,202.8109,202.8204,202.5925,202.621,43892.0
2022-03-11 12:40:00,213.43,213.77,213.42,213.77,18044.0,202.621,202.9438,202.6115,202.9438,18044.0
2022-03-11 12:45:00,213.75,213.84,213.66,213.66,20267.0,202.9248,203.0103,202.8394,202.8394,20267.0
2022-03-11 12:50:00,213.73,213.82,213.69,213.79,9411.0,202.9058,202.9913,202.8679,202.9628,9411.0
2022-03-11 12:55:00,213.78,214.01,213.78,213.9,155825.0,202.9533,203.1717,202.9533,203.0672,155825.0
2022-03-11 13:00:00,213.87,214.16,213.75,214.07,30168.0,203.0387,203.3141,202.9248,203.2286,30168.0
2022-03-11 13:05:00,214.08,214.27,213.96,213.97,10191.0,203.2381,203.4185,203.1242,203.1337,10191.0
2022-03-11 13:10:00,214.01,214.08,213.86,213.9,27683.0,203.1717,203.2381,203.0292,203.0672,27683.0
2022-03-11 13:15:00,213.9,214.21,213.9,214.15,35695.0,203.0672,203.3615,203.0672,203.3046,35695.0
2022-03-11 13:20:00,214.21,214.42,214.2,214.42,27740.0,203.3615,203.5609,203.352,203.5609,27740.0
2022-03-11 13:25:00,214.43,214.47,214.29,214.38,19323.0,203.5704,203.6084,203.4375,203.5229,19323.0
2022-03-11 13:30:00,214.41,214.44,214.22,214.28,11507.0,203.5514,203.5799,203.371,203.428,11507.0
2022-03-11 13:35:00,214.3,214.41,214.14,214.2,7239.0,203.447,203.5514,203.2951,203.352,7239.0
2022-03-11 13:40:00,214.22,214.34,214.14,214.33,11468.0,203.371,203.4849,203.2951,203.4754,11468.0
2022-03-11 13:45:00,214.36,214.55,214.35,214.55,12033.0,203.5039,203.6843,203.4944,203.6843,12033.0
2022-03-11 13:50:00,214.55,214.61,213.9,213.9,28689.0,203.6843,203.7413,203.0672,203.0672,28689.0
2022-03-11 13:55:00,213.92,214.0,213.7,213.7,9153.0,203.0862,203.1622,202.8774,202.8774,9153.0
2022-03-11 14:00:00,213.68,213.85,213.53,213.79,23967.0,202.8584,203.0198,202.716,202.9628,23967.0
2022-03-11 14:05:00,213.89,213.89,213.74,213.74,11486.0,203.0577,203.0577,202.9153,202.9153,11486.0
2022-03-11 14:10:00,213.75,213.85,213.64,213.79,23291.0,202.9248,203.0198,202.8204,202.9628,23291.0
2022-03-11 14:15:00,213.83,213.99,213.6,213.6,32944.0,203.0008,203.1527,202.7824,202.7824,32944.0
2022-03-11 14:20:00,213.67,213.77,213.57,213.74,20646.0,202.8489,202.9438,202.7539,202.9153,20646.0
2022-03-11 14:25:00,213.77,214.28,213.72,214.21,31590.0,202.9438,203.428,202.8963,203.3615,31590.0
2022-03-11 14:30:00,214.21,214.24,213.98,214.04,22413.0,203.3615,203.39,203.1432,203.2001,22413.0
2022-03-11 14:35:00,214.0,214.05,213.85,213.98,13543.0,203.1622,203.2096,203.0198,203.1432,13543.0
2022-03-11 14:40:00,213.93,213.95,213.63,213.65,23651.0,203.0957,203.1147,202.8109,202.8299,23651.0
2022-03-11 14:45:00,213.6,213.71,213.47,213.7,38611.0,202.7824,202.8868,202.659,202.8774,38611.0
2022-03-11 14:50:00,213.63,213.63,213.19,213.4,51193.0,202.8109,202.8109,202.3932,202.5925,51193.0
2022-03-11 14:55:00,213.41,213.51,213.28,213.42,27205.0,202.602,202.697,202.4786,202.6115,27205.0
2022-03-11 15:00:00,213.4,213.47,213.23,213.29,32732.0,202.5925,202.659,202.4312,202.4881,32732.0
2022-03-11 15:05:00,213.3,213.44,213.1,213.17,48438.0,202.4976,202.6305,202.3077,202.3742,48438.0
2022-03-11 15:10:00,213.15,213.32,213.02,213.08,43947.0,202.3552,202.5166,202.2318,202.2888,43947.0
2022-03-11 15:15:00,213.12,213.3,213.05,213.21,561667.0,202.3267,202.4976,202.2603,202.4122,561667.0
2022-03-11 15:20:00,213.19,213.32,213.11,213.13,54599.0,202.3932,202.5166,202.3172,202.3362,54599.0
2022-03-11 15:25:00,213.11,213.19,212.84,212.85,634301.0,202.3172,202.3932,202.0609,202.0704,634301.0
2022-03-11 15:30:00,212.82,212.82,212.47,212.49,89585.0,202.0419,202.0419,201.7096,201.7286,89585.0
2022-03-11 15:35:00,212.54,212.79,212.48,212.56,30575.0,201.7761,202.0134,201.7191,201.7951,30575.0
2022-03-11 15:40:00,212.57,212.7,212.37,212.48,72396.0,201.8046,201.928,201.6147,201.7191,72396.0
2022-03-11 15:45:00,212.55,212.56,212.24,212.29,84832.0,201.7856,201.7951,201.4913,201.5388,84832.0
2022-03-11 15:50:00,212.26,212.5,212.02,212.04,360932.0,201.5103,201.7381,201.2824,201.3014,360932.0
2022-03-11 15:55:00,212.09,212.38,211.7,211.95,128545.0,201.3489,201.6242,200.9786,201.216,128545.0
2022-03-14 09:30:00,212.22,212.74,211.88,211.88,176563.0,201.4723,201.966,201.1495,201.1495,176563.0
2022-03-14 09:35:00,211.93,212.05,211.33,211.54,38834.0,201.197,201.3109,200.6274,200.8267,38834.0
2022-03-14 09:40:00,211.53,212.52,211.23,212.46,34401.0,200.8173,201.7571,200.5324,201.7002,34401.0
2022-03-14 09:45:00,212.5,212.67,212.21,212.36,41609.0,201.7381,201.8995,201.4628,201.6052,41609.0
2022-03-14 09:50:00,212.42,212.62,212.18,212.26,43094.0,201.6622,201.852,201.4343,201.5103,43094.0
2022-03-14 09:55:00,212.28,212.52,211.93,212.33,80695.0,201.5293,201.7571,201.197,201.5767,80695.0
2022-03-14 10:00:00,212.19,212.74,211.95,212.25,95775.0,201.4438,201.966,201.216,201.5008,95775.0
2022-03-14 10:05:00,212.2,212.93,212.2,212.92,74101.0,201.4533,202.1463,201.4533,202.1369,74101.0
2022-03-14 10:10:00,212.9,213.36,212.83,213.27,141603.0,202.1179,202.5546,202.0514,202.4691,141603.0
2022-03-14 10:15:00,213.24,213.33,213.02,213.05,140251.0,202.4406,202.5261,202.2318,202.2603,140251.0
2022-03-14 10:20:00,213.16,213.39,212.98,213.33,90603.0,202.3647,202.5831,202.1938,202.5261,90603.0
2022-03-14 10:25:00,213.4,213.54,213.1,213.14,173884.0,202.5925,202.7255,202.3077,202.3457,173884.0
2022-03-14 10:30:00,213.14,213.14,212.74,212.93,111438.0,202.3457,202.3457,201.966,202.1463,111438.0
2022-03-14 10:35:00,212.97,213.32,212.95,213.1,126166.0,202.1843,202.5166,202.1653,202.3077,126166.0
2022-03-14 10:40:00,213.14,213.3,213.0,213.03,77708.0,202.3457,202.4976,202.2128,202.2413,77708.0
2022-03-14 10:45:00,213.0,213.28,212.93,213.11,100685.0,202.2128,202.4786,202.1463,202.3172,100685.0
2022-03-14 10:50:00,213.1,213.69,212.98,213.57,72595.0,202.3077,202.8679,202.1938,202.7539,72595.0
2022-03-14 10:55:00,213.55,213.74,213.39,213.73,118214.0,202.7349,202.9153,202.5831,202.9058,118214.0
2022-03-14 11:00:00,213.75,213.81,213.43,213.58,81222.0,202.9248,202.9818,202.621,202.7634,81222.0
2022-03-14 11:05:00,213.62,213.7,213.29,213.33,107887.0,202.8014,202.8774,202.4881,202.5261,107887.0
2022-03-14 11:10:00,213.36,213.39,212.96,212.99,65282.0,202.5546,202.5831,202.1748,202.2033,65282.0
2022-03-14 11:15:00,213.03,213.19,213.01,213.05,30395.0,202.2413,202.3932,202.2223,202.2603,30395.0
2022-03-14 11:20:00,213.01,213.02,212.65,212.74,43721.0,202.2223,202.2318,201.8805,201.966,43721.0
2022-03-14 11:25:00,212.69,212.78,212.51,212.59,33431.0,201.9185,202.0039,201.7476,201.8236,33431.0
2022-03-14 11:30:00,212.62,212.71,212.44,212.63,23816.0,201.852,201.9375,201.6812,201.8615,23816.0
2022-03-14 11:35:00,212.61,212.64,212.2,212.3,33481.0,201.8426,201.871,201.4533,201.5483,33481.0
2022-03-14 11:40:00,212.3,212.3,211.69,211.84,89200.0,201.5483,201.5483,200.9691,201.1116,89200.0
2022-03-14 11:45:00,211.82,211.85,211.47,211.47,38229.0,201.0926,201.121,200.7603,200.7603,38229.0
2022-03-14 11:50:00,211.48,211.74,211.4,211.72,40732.0,200.7698,201.0166,200.6938,200.9976,40732.0
2022-03-14 11:55:00,211.68,211.71,211.48,211.63,40885.0,200.9597,200.9881,200.7698,200.9122,40885.0
2022-03-14 12:00:00,211.64,211.65,211.21,211.25,18976.0,200.9217,200.9312,200.5135,200.5514,18976.0
2022-03-14 12:05:00,211.33,211.42,211.02,211.05,15595.0,200.6274,200.7128,200.3331,200.3616,15595.0
2022-03-14 12:10:00,211.07,211.2,210.88,211.0,45962.0,200.3805,200.504,200.2002,200.3141,45962.0
2022-03-14 12:15:00,211.04,211.36,210.93,211.33,26481.0,200.3521,200.6559,200.2476,200.6274,26481.0
2022-03-14 12:20:00,211.26,211.39,211.07,211.36,20548.0,200.5609,200.6843,200.3805,200.6559,20548.0
2022-03-14 12:25:00,211.25,211.36,211.15,211.28,24271.0,200.5514,200.6559,200.4565,200.5799,24271.0
2022-03-14 12:30:00,211.3,211.48,211.18,211.28,26672.0,200.5989,200.7698,200.485,200.5799,26672.0
2022-03-14 12:35:00,211.24,211.44,211.02,211.3,23447.0,200.5419,200.7318,200.3331,200.5989,23447.0
2022-03-14 12:40:00,211.26,211.5,211.12,211.2,28152.0,200.5609,200.7888,200.428,200.504,28152.0
2022-03-14 12:45:00,211.1,211.16,210.77,210.93,43244.0,200.409,200.466,200.0957,200.2476,43244.0
2022-03-14 12:50:00,210.93,211.01,210.42,210.43,57395.0,200.2476,200.3236,199.7635,199.773,57395.0
2022-03-14 12:55:00,210.43,210.6,210.34,210.35,17827.0,199.773,199.9343,199.6875,199.697,17827.0
2022-03-14 13:00:00,210.35,210.42,210.12,210.13,35719.0,199.697,199.7635,199.4787,199.4882,35719.0
2022-03-14 13:05:00,210.13,210.38,210.07,210.08,41503.0,199.4882,199.7255,199.4312,199.4407,41503.0
2022-03-14 13:10:00,210.08,210.25,210.08,210.22,17831.0,199.4407,199.6021,199.4407,199.5736,17831.0
2022-03-14 13:15:00,210.2,210.4,210.12,210.37,31618.0,199.5546,199.7445,199.4787,199.716,31618.0
2022-03-14 13:20:00,210.3,210.4,210.09,210.32,18217.0,199.6495,199.7445,199.4502,199.6685,18217.0
2022-03-14 13:25:00,210.28,210.28,209.99,210.02,69045.0,199.6306,199.6306,199.3552,199.3837,69045.0
2022-03-14 13:30:00,210.04,210.12,209.56,209.92,48957.0,199.4027,199.4787,198.947,199.2888,48957.0
2022-03-14 13:35:00,209.86,209.86,209.46,209.55,54825.0,199.2318,199.2318,198.8521,198.9375,54825.0
2022-03-14 13:40:00,209.58,209.71,209.44,209.64,80480.0,198.966,199.0894,198.8331,199.023,80480.0
2022-03-14 13:45:00,209.63,209.85,209.4,209.48,103739.0,199.0135,199.2223,198.7951,198.8711,103739.0
2022-03-14 13:50:00,209.55,210.07,209.52,209.88,48455.0,198.9375,199.4312,198.909,199.2508,48455.0
2022-03-14 13:55:00,209.87,210.11,209.63,209.66,30471.0,199.2413,199.4692,199.0135,199.042,30471.0
2022-03-14 14:00:00,209.65,209.71,209.53,209.64,39469.0,199.0325,199.0894,198.9185,199.023,39469.0
2022-03-14 14:05:00,209.63,209.91,209.62,209.81,27655.0,199.0135,199.2793,199.004,199.1844,27655.0
2022-03-14 14:10:00,209.8,209.9,209.66,209.81,33840.0,199.1749,199.2698,199.042,199.1844,33840.0
2022-03-14 14:15:00,209.83,209.83,209.5,209.53,36410.0,199.2033,199.2033,198.8901,198.9185,36410.0
2022-03-14 14:20:00,209.6,209.65,209.3,209.36,45405.0,198.985,199.0325,198.7002,198.7571,45405.0
2022-03-14 14:25:00,209.39,209.51,209.27,209.34,49941.0,198.7856,198.8996,198.6717,198.7382,49941.0
2022-03-14 14:30:00,209.33,209.65,209.27,209.64,24005.0,198.7287,199.0325,198.6717,199.023,24005.0
2022-03-14 14:35:00,209.64,209.94,209.63,209.76,46146.0,199.023,199.3078,199.0135,199.1369,46146.0
2022-03-14 14:40:00,209.79,209.82,209.5,209.6,36905.0,199.1654,199.1939,198.8901,198.985,36905.0
2022-03-14 14:45:00,209.63,209.63,209.43,209.45,24986.0,199.0135,199.0135,198.8236,198.8426,24986.0
2022-03-14 14:50:00,209.48,209.84,209.38,209.84,59414.0,198.8711,199.2128,198.7761,199.2128,59414.0
2022-03-14 14:55:00,209.86,210.0,209.72,209.93,95530.0,199.2318,199.3647,199.0989,199.2983,95530.0
2022-03-14 15:00:00,209.93,210.34,209.79,210.19,126813.0,199.2983,199.6875,199.1654,199.5451,126813.0
2022-03-14 15:05:00,210.11,210.11,209.68,209.8,123555.0,199.4692,199.4692,199.0609,199.1749,123555.0
2022-03-14 15:10:00,209.75,210.19,209.73,210.17,53366.0,199.1274,199.5451,199.1084,199.5261,53366.0
2022-03-14 15:15:00,210.17,210.47,209.96,210.03,99322.0,199.5261,199.8109,199.3268,199.3932,99322.0
2022-03-14 15:20:00,210.04,210.31,209.89,210.24,45794.0,199.4027,199.659,199.2603,199.5926,45794.0
2022-03-14 15:25:00,210.27,210.27,209.88,209.92,32321.0,199.6211,199.6211,199.2508,199.2888,32321.0
2022-03-14 15:30:00,209.91,209.92,209.32,209.48,40655.0,199.2793,199.2888,198.7192,198.8711,40655.0
2022-03-14 15:35:00,209.49,209.7,209.31,209.64,37252.0,198.8806,199.0799,198.7097,199.023,37252.0
2022-03-14 15:40:00,209.63,209.87,209.53,209.84,49543.0,199.0135,199.2413,198.9185,199.2128,49543.0
2022-03-14 15:45:00,209.93,210.18,209.68,209.82,86117.0,199.2983,199.5356,199.0609,199.1939,86117.0
2022-03-14 15:50:00,209.88,209.89,209.47,209.62,117984.0,199.2508,199.2603,198.8616,199.004,117984.0
2022-03-14 15:55:00,209.66,210.04,209.66,209.92,55680.0,199.042,199.4027,199.042,199.2888,55680.0
2022-03-15 09:30:00,211.27,211.97,211.0,211.63,104966.0,200.5704,201.235,200.3141,200.9122,104966.0
2022-03-15 09:35:00,211.95,211.95,211.37,211.43,24604.0,201.216,201.216,200.6654,200.7223,24604.0
2022-03-15 09:40:00,211.47,211.68,210.57,210.57,25553.0,200.7603,200.9597,199.9059,199.9059,25553.0
2022-03-15 09:45:00,210.64,210.92,210.5,210.86,27114.0,199.9723,200.2381,199.8394,200.1812,27114.0
2022-03-15 09:50:00,210.99,211.17,210.75,210.97,29596.0,200.3046,200.4755,200.0768,200.2856,29596.0
2022-03-15 09:55:00,210.97,211.56,210.94,211.47,22322.0,200.2856,200.8457,200.2571,200.7603,22322.0
2022-03-15 10:00:00,211.49,211.88,211.16,211.82,37838.0,200.7793,201.1495,200.466,201.0926,37838.0
2022-03-15 10:05:00,211.83,211.87,211.25,211.36,30544.0,201.1021,201.14,200.5514,200.6559,30544.0
2022-03-15 10:10:00,211.36,211.46,210.89,211.07,46872.0,200.6559,200.7508,200.2097,200.3805,46872.0
2022-03-15 10:15:00,211.01,211.52,210.95,211.44,47251.0,200.3236,200.8078,200.2666,200.7318,47251.0
2022-03-15 10:20:00,211.5,211.96,211.48,211.93,60716.0,200.7888,201.2255,200.7698,201.197,60716.0
2022-03-15 10:25:00,211.9,212.3,211.76,212.27,87119.0,201.1685,201.5483,201.0356,201.5198,87119.0
2022-03-15 10:30:00,212.32,212.65,212.23,212.34,64877.0,201.5672,201.8805,201.4818,201.5862,64877.0
2022-03-15 10:35:00,212.35,212.68,212.31,212.53,56134.0,201.5957,201.909,201.5577,201.7666,56134.0
2022-03-15 10:40:00,212.6,212.74,212.42,212.63,63907.0,201.8331,201.966,201.6622,201.8615,63907.0
2022-03-15 10:45:00,212.64,212.86,212.55,212.72,41430.0,201.871,202.0799,201.7856,201.947,41430.0
2022-03-15 10:50:00,212.75,212.75,212.34,212.45,41181.0,201.9755,201.9755,201.5862,201.6907,41181.0
2022-03-15 10:55:00,212.46,212.5,212.13,212.26,76274.0,201.7002,201.7381,201.3869,201.5103,76274.0
2022-03-15 11:00:00,212.33,212.53,212.21,212.53,39648.0,201.5767,201.7666,201.4628,201.7666,39648.0
2022-03-15 11:05:00,212.58,212.62,212.44,212.53,25351.0,201.8141,201.852,201.6812,201.7666,25351.0
2022-03-15 11:10:00,212.52,212.63,212.33,212.47,34839.0,201.7571,201.8615,201.5767,201.7096,34839.0
2022-03-15 11:15:00,212.46,212.54,212.23,212.49,40203.0,201.7002,201.7761,201.4818,201.7286,40203.0
2022-03-15 11:20:00,212.51,212.6,212.19,212.38,35339.0,201.7476,201.8331,201.4438,201.6242,35339.0
2022-03-15 11:25:00,212.38,212.89,212.33,212.88,40523.0,201.6242,202.1084,201.5767,202.0989,40523.0
2022-03-15 11:30:00,212.87,213.06,212.77,213.03,39640.0,202.0894,202.2698,201.9945,202.2413,39640.0
2022-03-15 11:35:00,213.07,213.15,212.98,213.01,31568.0,202.2793,202.3552,202.1938,202.2223,31568.0
2022-03-15 11:40:00,213.01,213.05,212.84,212.96,49897.0,202.2223,202.2603,202.0609,202.1748,49897.0
2022-03-15 11:45:00,212.94,213.21,212.92,213.18,111685.0,202.1558,202.4122,202.1369,202.3837,111685.0
2022-03-15 11:50:00,213.2,213.29,212.62,212.73,92557.0,202.4027,202.4881,201.852,201.9565,92557.0
2022-03-15 11:55:00,212.76,212.76,212.03,212.45,83296.0,201.985,201.985,201.2919,201.6907,83296.0
2022-03-15 12:00:00,212.33,212.46,211.96,212.2,40196.0,201.5767,201.7002,201.2255,201.4533,40196.0
2022-03-15 12:05:00,212.16,212.84,212.08,212.73,66317.0,201.4153,202.0609,201.3394,201.9565,66317.0
2022-03-15 12:10:00,212.73,212.82,212.57,212.74,69163.0,201.9565,202.0419,201.8046,201.966,69163.0
2022-03-15 12:15:00,212.74,212.93,212.66,212.85,76478.0,201.966,202.1463,201.89,202.0704,76478.0
2022-03-15 12:20:00,212.83,213.06,212.67,213.05,47486.0,202.0514,202.2698,201.8995,202.2603,47486.0
2022-03-15 12:25:00,213.03,213.27,213.0,213.14,23554.0,202.2413,202.4691,202.2128,202.3457,23554.0
2022-03-15 12:30:00,213.15,213.24,213.05,213.1,39595.0,202.3552,202.4406,202.2603,202.3077,39595.0
2022-03-15 12:35:00,213.11,213.35,213.1,213.26,31850.0,202.3172,202.5451,202.3077,202.4596,31850.0
2022-03-15 12:40:00,213.28,213.29,212.9,212.9,52585.0,202.4786,202.4881,202.1179,202.1179,52585.0
2022-03-15 12:45:00,212.92,213.04,212.68,212.72,24256.0,202.1369,202.2508,201.909,201.947,24256.0
2022-03-15 12:50:00,212.72,212.74,212.36,212.53,30365.0,201.947,201.966,201.6052,201.7666,30365.0
2022-03-15 12:55:00,212.53,212.91,212.51,212.89,488769.0,201.7666,202.1274,201.7476,202.1084,488769.0
2022-03-15 13:00:00,212.93,213.23,212.89,213.11,40911.0,202.1463,202.4312,202.1084,202.3172,40911.0
2022-03-15 13:05:00,213.09,213.13,212.72,212.8,25521.0,202.2982,202.3362,201.947,202.0229,25521.0
2022-03-15 13:10:00,212.75,212.75,212.31,212.34,33124.0,201.9755,201.9755,201.5577,201.5862,33124.0
2022-03-15 13:15:00,212.36,212.54,212.25,212.32,26592.0,201.6052,201.7761,201.5008,201.5672,26592.0
2022-03-15 13:20:00,212.32,212.65,212.28,212.56,31592.0,201.5672,201.8805,201.5293,201.7951,31592.0
2022-03-15 13:25:00,212.6,212.79,212.17,212.19,40779.0,201.8331,202.0134,201.4248,201.4438,40779.0
2022-03-15 13:30:00,212.19,212.46,212.05,212.33,33324.0,201.4438,201.7002,201.3109,201.5767,33324.0
2022-03-15 13:35:00,212.35,212.54,212.21,212.29,35785.0,201.5957,201.7761,201.4628,201.5388,35785.0
2022-03-15 13:40:00,212.3,212.61,212.18,212.42,45071.0,201.5483,201.8426,201.4343,201.6622,45071.0
2022-03-15 13:45:00,212.41,212.56,212.28,212.38,28122.0,201.6527,201.7951,201.5293,201.6242,28122.0
2022-03-15 13:50:00,212.41,212.62,212.41,212.55,30371.0,201.6527,201.852,201.6527,201.7856,30371.0
2022-03-15 13:55:00,212.53,212.86,212.53,212.76,33211.0,201.7666,202.0799,201.7666,201.985,33211.0
2022-03-15 14:00:00,212.75,212.88,212.29,212.35,53254.0,201.9755,202.0989,201.5388,201.5957,53254.0
2022-03-15 14:05:00,212.37,212.69,212.27,212.64,47560.0,201.6147,201.9185,201.5198,201.871,47560.0
2022-03-15 14:10:00,212.6,212.68,212.32,212.39,20676.0,201.8331,201.909,201.5672,201.6337,20676.0
2022-03-15 14:15:00,212.4,212.44,211.87,211.97,28794.0,201.6432,201.6812,201.14,201.235,28794.0
2022-03-15 14:20:00,211.95,212.14,211.86,212.11,40317.0,201.216,201.3964,201.1305,201.3679,40317.0
2022-03-15 14:25:00,212.14,212.3,212.04,212.21,42928.0,201.3964,201.5483,201.3014,201.4628,42928.0
2022-03-15 14:30:00,212.19,212.64,211.97,212.52,42463.0,201.4438,201.871,201.235,201.7571,42463.0
2022-03-15 14:35:00,212.49,212.6,212.32,212.47,39202.0,201.7286,201.8331,201.5672,201.7096,39202.0
2022-03-15 14:40:00,212.5,212.77,212.46,212.71,56173.0,201.7381,201.9945,201.7002,201.9375,56173.0
2022-03-15 14:45:00,212.71,213.15,212.68,213.15,57223.0,201.9375,202.3552,201.909,202.3552,57223.0
2022-03-15 14:50:00,213.16,213.35,213.15,213.26,43522.0,202.3647,202.5451,202.3552,202.4596,43522.0
2022-03-15 14:55:00,213.26,213.58,213.19,213.52,41365.0,202.4596,202.7634,202.3932,202.7065,41365.0
2022-03-15 15:00:00,213.48,213.65,213.38,213.5,57405.0,202.6685,202.8299,202.5736,202.6875,57405.0
2022-03-15 15:05:00,213.5,213.65,213.46,213.5,53548.0,202.6875,202.8299,202.6495,202.6875,53548.0
2022-03-15 15:10:00,213.57,213.76,213.47,213.59,35287.0,202.7539,202.9343,202.659,202.7729,35287.0
2022-03-15 15:15:00,213.66,214.04,213.57,214.0,52648.0,202.8394,203.2001,202.7539,203.1622,52648.0
2022-03-15 15:20:00,214.02,214.21,213.88,214.14,50563.0,203.1811,203.3615,203.0482,203.2951,50563.0
2022-03-15 15:25:00,214.15,214.23,214.07,214.09,28790.0,203.3046,203.3805,203.2286,203.2476,28790.0
2022-03-15 15:30:00,214.11,214.49,214.11,214.2,48518.0,203.2666,203.6273,203.2666,203.352,48518.0
2022-03-15 15:35:00,214.19,214.26,214.06,214.24,132850.0,203.3425,203.409,203.2191,203.39,132850.0
2022-03-15 15:40:00,214.25,214.33,213.98,214.22,72443.0,203.3995,203.4754,203.1432,203.371,72443.0
2022-03-15 15:45:00,214.23,214.33,213.93,214.3,99495.0,203.3805,203.4754,203.0957,203.447,99495.0
2022-03-15 15:50:00,214.28,214.64,214.23,214.37,125057.0,203.428,203.7697,203.3805,203.5134,125057.0
2022-03-15 15:55:00,214.37,214.4,214.01,214.33,181070.0,203.5134,203.5419,203.1717,203.4754,181070.0
2022-03-16 09:30:00,216.36,216.86,216.3,216.86,153834.0,205.4026,205.8773,205.3457,205.8773,153834.0
2022-03-16 09:35:00,216.87,217.45,216.87,217.45,49834.0,205.8868,206.4374,205.8868,206.4374,49834.0
2022-03-16 09:40:00,217.45,217.75,217.41,217.68,36358.0,206.4374,206.7222,206.3995,206.6558,36358.0
2022-03-16 09:45:00,217.67,217.93,217.65,217.83,58315.0,206.6463,206.8931,206.6273,206.7982,58315.0
2022-03-16 09:50:00,217.83,217.89,217.5,217.53,49786.0,206.7982,206.8552,206.4849,206.5134,49786.0
2022-03-16 09:55:00,217.56,217.81,217.45,217.59,53000.0,206.5419,206.7792,206.4374,206.5703,53000.0
2022-03-16 10:00:00,217.59,217.77,217.17,217.34,50987.0,206.5703,206.7412,206.1716,206.333,50987.0
2022-03-16 10:05:00,217.36,217.45,217.04,217.04,70222.0,206.352,206.4374,206.0482,206.0482,70222.0
2022-03-16 10:10:00,217.02,217.8,217.02,217.66,123522.0,206.0292,206.7697,206.0292,206.6368,123522.0
2022-03-16 10:15:00,217.68,218.97,217.68,218.68,103860.0,206.6558,207.8805,206.6558,207.6051,103860.0
2022-03-16 10:20:00,218.66,218.83,218.6,218.69,72470.0,207.5862,207.7475,207.5292,207.6146,72470.0
2022-03-16 10:25:00,218.72,218.82,218.54,218.54,56920.0,207.6431,207.7381,207.4722,207.4722,56920.0
2022-03-16 10:30:00,218.55,218.96,218.53,218.81,50322.0,207.4817,207.871,207.4627,207.7286,50322.0
2022-03-16 10:35:00,218.79,218.83,218.36,218.7,40190.0,207.7096,207.7475,207.3014,207.6241,40190.0
2022-03-16 10:40:00,218.74,218.84,217.87,218.12,98840.0,207.6621,207.757,206.8362,207.0735,98840.0
2022-03-16 10:45:00,218.06,218.21,217.85,218.12,39334.0,207.0165,207.1589,206.8172,207.0735,39334.0
2022-03-16 10:50:00,218.13,218.27,217.95,218.08,32397.0,207.083,207.2159,206.9121,207.0355,32397.0
2022-03-16 10:55:00,218.11,218.34,217.82,218.34,242587.0,207.064,207.2824,206.7887,207.2824,242587.0
2022-03-16 11:00:00,218.35,218.42,217.79,218.37,58109.0,207.2919,207.3583,206.7602,207.3108,58109.0
2022-03-16 11:05:00,218.36,218.45,218.05,218.15,21238.0,207.3014,207.3868,207.0071,207.102,21238.0
2022-03-16 11:10:00,218.18,218.3,218.1,218.17,18840.0,207.1305,207.2444,207.0545,207.121,18840.0
2022-03-16 11:15:00,218.18,218.25,217.97,218.15,27570.0,207.1305,207.1969,206.9311,207.102,27570.0
2022-03-16 11:20:00,218.18,218.27,218.0,218.18,32024.0,207.1305,207.2159,206.9596,207.1305,32024.0
2022-03-16 11:25:00,218.15,218.26,218.12,218.17,17053.0,207.102,207.2064,207.0735,207.121,17053.0
2022-03-16 11:30:00,218.25,218.34,218.17,218.3,21496.0,207.1969,207.2824,207.121,207.2444,21496.0
2022-03-16 11:35:00,218.3,218.33,217.9,218.09,15493.0,207.2444,207.2729,206.8646,207.045,15493.0
2022-03-16 11:40:00,218.01,218.06,217.85,218.06,31643.0,206.9691,207.0165,206.8172,207.0165,31643.0
2022-03-16 11:45:00,217.99,218.08,217.9,218.08,14746.0,206.9501,207.0355,206.8646,207.0355,14746.0
2022-03-16 11:50:00,218.09,218.27,218.0,218.23,18131.0,207.045,207.2159,206.9596,207.1779,18131.0
2022-03-16 11:55:00,218.2,218.32,218.09,218.25,41051.0,207.1495,207.2634,207.045,207.1969,41051.0
2022-03-16 12:00:00,218.25,218.51,218.15,218.44,30835.0,207.1969,207.4438,207.102,207.3773,30835.0
2022-03-16 12:05:00,218.4,218.47,218.29,218.33,16070.0,207.3393,207.4058,207.2349,207.2729,16070.0
2022-03-16 12:10:00,218.27,218.37,218.21,218.27,23194.0,207.2159,207.3108,207.1589,207.2159,23194.0
2022-03-16 12:15:00,218.27,218.41,218.24,218.36,15319.0,207.2159,207.3488,207.1874,207.3014,15319.0
2022-03-16 12:20:00,218.36,218.43,218.26,218.26,17563.0,207.3014,207.3678,207.2064,207.2064,17563.0
2022-03-16 12:25:00,218.17,218.22,218.02,218.2,17472.0,207.121,207.1684,206.9786,207.1495,17472.0
2022-03-16 12:30:00,218.22,218.26,218.13,218.21,13745.0,207.1684,207.2064,207.083,207.1589,13745.0
2022-03-16 12:35:00,218.23,218.24,217.91,217.94,13842.0,207.1779,207.1874,206.8741,206.9026,13842.0
2022-03-16 12:40:00,217.91,218.24,217.87,218.15,15828.0,206.8741,207.1874,206.8362,207.102,15828.0
2022-03-16 12:45:00,218.18,218.18,217.31,217.35,47069.0,207.1305,207.1305,206.3045,206.3425,47069.0
2022-03-16 12:50:00,217.38,217.57,217.3,217.55,14142.0,206.371,206.5514,206.295,206.5324,14142.0
2022-03-16 12:55:00,217.44,217.61,217.42,217.58,8116.0,206.4279,206.5893,206.409,206.5609,8116.0
2022-03-16 13:00:00,217.58,217.71,217.39,217.45,24431.0,206.5609,206.6843,206.3805,206.4374,24431.0
2022-03-16 13:05:00,217.41,217.53,216.93,216.99,35889.0,206.3995,206.5134,205.9438,206.0007,35889.0
2022-03-16 13:10:00,216.97,216.97,216.73,216.88,17493.0,205.9817,205.9817,205.7539,205.8963,17493.0
2022-03-16 13:15:00,216.94,217.04,216.82,216.93,13168.0,205.9533,206.0482,205.8393,205.9438,13168.0
2022-03-16 13:20:00,216.94,217.13,216.74,217.01,92949.0,205.9533,206.1336,205.7634,206.0197,92949.0
2022-03-16 13:25:00,217.04,217.11,216.89,217.0,88070.0,206.0482,206.1147,205.9058,206.0102,88070.0
2022-03-16 13:30:00,217.01,217.3,217.01,217.28,30657.0,206.0197,206.295,206.0197,206.276,30657.0
2022-03-16 13:35:00,217.21,217.41,217.12,217.18,24571.0,206.2096,206.3995,206.1242,206.1811,24571.0
2022-03-16 13:40:00,217.21,217.21,216.92,217.1,29571.0,206.2096,206.2096,205.9343,206.1052,29571.0
2022-03-16 13:45:00,217.08,217.24,217.05,217.24,48089.0,206.0862,206.2381,206.0577,206.2381,48089.0
2022-03-16 13:50:00,217.23,217.34,217.1,217.31,71543.0,206.2286,206.333,206.1052,206.3045,71543.0
2022-03-16 13:55:00,217.31,217.52,217.24,217.39,29094.0,206.3045,206.5039,206.2381,206.3805,29094.0
2022-03-16 14:00:00,217.25,217.28,216.09,216.17,61820.0,206.2476,206.276,205.1463,205.2223,61820.0
2022-03-16 14:05:00,216.23,216.38,215.53,215.53,36662.0,205.2792,205.4216,204.6147,204.6147,36662.0
2022-03-16 14:10:00,215.4,215.65,214.88,214.97,50079.0,204.4913,204.7286,203.9976,204.083,50079.0
2022-03-16 14:15:00,214.88,215.83,214.83,215.83,34748.0,203.9976,204.8995,203.9501,204.8995,34748.0
2022-03-16 14:20:00,215.79,215.87,214.97,214.97,43781.0,204.8615,204.9375,204.083,204.083,43781.0
2022-03-16 14:25:00,214.97,215.4,214.76,214.78,56557.0,204.083,204.4913,203.8837,203.9027,56557.0
2022-03-16 14:30:00,214.72,214.72,213.99,214.21,50681.0,203.8457,203.8457,203.1527,203.3615,50681.0
2022-03-16 14:35:00,214.33,215.47,214.02,215.43,33681.0,203.4754,204.5577,203.1811,204.5197,33681.0
2022-03-16 14:40:00,215.46,216.45,215.34,216.32,64902.0,204.5482,205.4881,204.4343,205.3647,64902.0
2022-03-16 14:45:00,216.28,216.8,216.05,216.43,59883.0,205.3267,205.8204,205.1083,205.4691,59883.0
2022-03-16 14:50:00,216.46,216.97,216.11,216.92,41686.0,205.4976,205.9817,205.1653,205.9343,41686.0
2022-03-16 14:55:00,216.88,217.46,216.71,216.76,82765.0,205.8963,206.4469,205.7349,205.7824,82765.0
2022-03-16 15:00:00,216.82,217.28,216.47,217.16,53684.0,205.8393,206.276,205.5071,206.1621,53684.0
2022-03-16 15:05:00,217.13,217.56,216.62,216.87,53831.0,206.1336,206.5419,205.6495,205.8868,53831.0
2022-03-16 15:10:00,216.82,217.3,216.77,217.26,39644.0,205.8393,206.295,205.7919,206.2571,39644.0
2022-03-16 15:15:00,217.38,217.87,216.95,217.83,53492.0,206.371,206.8362,205.9628,206.7982,53492.0
2022-03-16 15:20:00,217.86,218.32,217.8,218.19,78831.0,206.8267,207.2634,206.7697,207.14,78831.0
2022-03-16 15:25:00,218.21,218.38,218.08,218.27,27259.0,207.1589,207.3203,207.0355,207.2159,27259.0
2022-03-16 15:30:00,218.3,218.3,217.72,217.98,45051.0,207.2444,207.2444,206.6938,206.9406,45051.0
2022-03-16 15:35:00,217.98,218.13,217.78,218.13,17552.0,206.9406,207.083,206.7507,207.083,17552.0
2022-03-16 15:40:00,218.05,218.23,217.92,218.04,37606.0,207.0071,207.1779,206.8836,206.9976,37606.0
2022-03-16 15:45:00,218.06,218.78,217.99,218.72,74484.0,207.0165,207.7001,206.9501,207.6431,74484.0
2022-03-16 15:50:00,218.76,219.02,218.66,218.95,77291.0,207.6811,207.9279,207.5862,207.8615,77291.0
2022-03-16 15:55:00,218.98,219.62,218.82,219.57,131325.0,207.89,208.4975,207.7381,208.4501,131325.0
2022-03-17 09:30:00,218.53,218.9,218.28,218.84,102675.0,207.4627,207.814,207.2254,207.757,102675.0
2022-03-17 09:35:00,218.9,219.02,218.46,218.99,28020.0,207.814,207.9279,207.3963,207.8994,28020.0
2022-03-17 09:40:00,219.03,219.19,218.85,219.19,24654.0,207.9374,208.0893,207.7665,208.0893,24654.0
2022-03-17 09:45:00,219.2,219.75,219.16,219.22,58377.0,208.0988,208.621,208.0608,208.1178,58377.0
2022-03-17 09:50:00,219.18,219.63,219.15,219.43,17893.0,208.0798,208.507,208.0513,208.3172,17893.0
2022-03-17 09:55:00,219.47,220.14,219.41,220.14,47629.0,208.3551,208.9912,208.2982,208.9912,47629.0
2022-03-17 10:00:00,220.12,220.29,219.99,220.26,68742.0,208.9722,209.1336,208.8488,209.1051,68742.0
2022-03-17 10:05:00,220.27,220.48,220.21,220.44,59010.0,209.1146,209.314,209.0577,209.276,59010.0
2022-03-17 10:10:00,220.4,220.48,219.96,220.06,122882.0,209.238,209.314,208.8203,208.9153,122882.0
2022-03-17 10:15:00,220.07,220.17,219.88,219.92,29756.0,208.9247,209.0197,208.7444,208.7823,29756.0
2022-03-17 10:20:00,219.93,220.33,219.93,220.31,43268.0,208.7918,209.1716,208.7918,209.1526,43268.0
2022-03-17 10:25:00,220.29,220.36,220.13,220.24,289346.0,209.1336,209.2001,208.9817,209.0861,289346.0
2022-03-17 10:30:00,220.3,220.3,219.75,220.01,30086.0,209.1431,209.1431,208.621,208.8678,30086.0
2022-03-17 10:35:00,220.05,220.05,219.66,219.89,21251.0,208.9058,208.9058,208.5355,208.7539,21251.0
2022-03-17 10:40:00,219.91,219.98,219.57,219.76,70745.0,208.7729,208.8393,208.4501,208.6304,70745.0
2022-03-17 10:45:00,219.77,219.9,219.08,219.35,71432.0,208.6399,208.7634,207.9849,208.2412,71432.0
2022-03-17 10:50:00,219.44,219.5,218.99,219.05,41444.0,208.3267,208.3836,207.8994,207.9564,41444.0
2022-03-17 10:55:00,219.04,219.42,219.04,219.38,19057.0,207.9469,208.3077,207.9469,208.2697,19057.0
2022-03-17 11:00:00,219.35,219.41,219.1,219.26,31513.0,208.2412,208.2982,208.0039,208.1558,31513.0
2022-03-17 11:05:00,219.18,219.7,219.18,219.65,26533.0,208.0798,208.5735,208.0798,208.526,26533.0
2022-03-17 11:10:00,219.63,219.65,219.32,219.32,27965.0,208.507,208.526,208.2127,208.2127,27965.0
2022-03-17 11:15:00,219.29,219.66,219.29,219.61,38082.0,208.1843,208.5355,208.1843,208.488,38082.0
2022-03-17 11:20:00,219.62,219.93,219.55,219.93,25010.0,208.4975,208.7918,208.4311,208.7918,25010.0
2022-03-17 11:25:00,219.91,219.96,219.68,219.76,27981.0,208.7729,208.8203,208.5545,208.6304,27981.0
2022-03-17 11:30:00,219.75,220.0,219.63,219.91,119425.0,208.621,208.8583,208.507,208.7729,119425.0
2022-03-17 11:35:00,219.86,220.11,219.81,220.09,28599.0,208.7254,208.9627,208.6779,208.9437,28599.0
2022-03-17 11:40:00,220.12,220.23,220.04,220.09,27125.0,208.9722,209.0766,208.8963,208.9437,27125.0
2022-03-17 11:45:00,220.1,220.1,219.62,219.64,35247.0,208.9532,208.9532,208.4975,208.5165,35247.0
2022-03-17 11:50:00,219.61,220.15,219.57,220.11,21972.0,208.488,209.0007,208.4501,208.9627,21972.0
2022-03-17 11:55:00,220.16,220.25,220.06,220.14,30082.0,209.0102,209.0956,208.9153,208.9912,30082.0
2022-03-17 12:00:00,220.14,220.2,219.96,220.15,49643.0,208.9912,209.0482,208.8203,209.0007,49643.0
2022-03-17 12:05:00,220.18,220.39,220.13,220.32,59312.0,209.0292,209.2285,208.9817,209.1621,59312.0
2022-03-17 12:10:00,220.33,220.36,220.14,220.26,50827.0,209.1716,209.2001,208.9912,209.1051,50827.0
2022-03-17 12:15:00,220.28,220.36,220.05,220.36,25252.0,209.1241,209.2001,208.9058,209.2001,25252.0
2022-03-17 12:20:00,220.36,220.79,220.36,220.74,75696.0,209.2001,209.6083,209.2001,209.5608,75696.0
2022-03-17 12:25:00,220.76,220.82,220.66,220.82,85716.0,209.5798,209.6368,209.4849,209.6368,85716.0
2022-03-17 12:30:00,220.79,220.86,220.65,220.74,29870.0,209.6083,209.6747,209.4754,209.5608,29870.0
2022-03-17 12:35:00,220.73,220.87,220.72,220.87,36896.0,209.5513,209.6842,209.5418,209.6842,36896.0
2022-03-17 12:40:00,220.86,220.87,220.65,220.77,25875.0,209.6747,209.6842,209.4754,209.5893,25875.0
2022-03-17 12:45:00,220.83,220.89,220.66,220.7,18843.0,209.6463,209.7032,209.4849,209.5228,18843.0
2022-03-17 12:50:00,220.75,220.91,220.75,220.87,18702.0,209.5703,209.7222,209.5703,209.6842,18702.0
2022-03-17 12:55:00,220.88,221.05,220.83,220.96,40337.0,209.6937,209.8551,209.6463,209.7697,40337.0
2022-03-17 13:00:00,220.95,220.97,220.69,220.89,32391.0,209.7602,209.7792,209.5134,209.7032,32391.0
2022-03-17 13:05:00,220.96,220.99,220.78,220.83,36681.0,209.7697,209.7982,209.5988,209.6463,36681.0
2022-03-17 13:10:00,220.83,220.96,220.6,220.69,22890.0,209.6463,209.7697,209.4279,209.5134,22890.0
2022-03-17 13:15:00,220.69,220.9,220.58,220.9,20439.0,209.5134,209.7127,209.4089,209.7127,20439.0
2022-03-17 13:20:00,220.87,221.1,220.82,221.07,1983815.0,209.6842,209.9026,209.6368,209.8741,1983815.0
2022-03-17 13:25:00,221.12,221.43,221.08,221.39,27956.0,209.9216,210.2159,209.8836,210.1779,27956.0
2022-03-17 13:30:00,221.42,221.48,221.34,221.4,23117.0,210.2064,210.2633,210.1304,210.1874,23117.0
2022-03-17 13:35:00,221.4,221.47,221.35,221.44,32336.0,210.1874,210.2538,210.1399,210.2254,32336.0
2022-03-17 13:40:00,221.47,221.79,221.46,221.73,25117.0,210.2538,210.5576,210.2444,210.5007,25117.0
2022-03-17 13:45:00,221.74,221.85,221.71,221.83,22089.0,210.5102,210.6146,210.4817,210.5956,22089.0
2022-03-17 13:50:00,221.84,222.03,221.82,221.89,46898.0,210.6051,210.7855,210.5861,210.6526,46898.0
2022-03-17 13:55:00,221.93,222.0,221.81,221.84,34247.0,210.6906,210.757,210.5766,210.6051,34247.0
2022-03-17 14:00:00,221.86,221.88,221.64,221.75,48976.0,210.6241,210.6431,210.4152,210.5197,48976.0
2022-03-17 14:05:00,221.74,221.94,221.74,221.82,42475.0,210.5102,210.7,210.5102,210.5861,42475.0
2022-03-17 14:10:00,221.82,221.86,221.5,221.6,51732.0,210.5861,210.6241,210.2823,210.3773,51732.0
2022-03-17 14:15:00,221.62,221.67,221.57,221.62,22741.0,210.3963,210.4437,210.3488,210.3963,22741.0
2022-03-17 14:20:00,221.67,221.76,221.43,221.48,242074.0,210.4437,210.5292,210.2159,210.2633,242074.0
2022-03-17 14:25:00,221.44,221.59,221.24,221.28,31844.0,210.2254,210.3678,210.0355,210.0735,31844.0
2022-03-17 14:30:00,221.29,221.63,221.29,221.58,26717.0,210.083,210.4057,210.083,210.3583,26717.0
2022-03-17 14:35:00,221.57,221.69,221.45,221.51,20041.0,210.3488,210.4627,210.2349,210.2918,20041.0
2022-03-17 14:40:00,221.5,221.7,221.44,221.67,22446.0,210.2823,210.4722,210.2254,210.4437,22446.0
2022-03-17 14:45:00,221.66,221.8,221.54,221.78,40443.0,210.4342,210.5671,210.3203,210.5481,40443.0
2022-03-17 14:50:00,221.81,221.85,221.67,221.71,38839.0,210.5766,210.6146,210.4437,210.4817,38839.0
2022-03-17 14:55:00,221.73,221.88,221.57,221.82,37939.0,210.5007,210.6431,210.3488,210.5861,37939.0
2022-03-17 15:00:00,221.81,222.03,221.73,222.02,39756.0,210.5766,210.7855,210.5007,210.776,39756.0
2022-03-17 15:05:00,222.01,222.01,221.63,221.69,42577.0,210.7665,210.7665,210.4057,210.4627,42577.0
2022-03-17 15:10:00,221.7,221.71,221.17,221.37,19598.0,210.4722,210.4817,209.969,210.1589,19598.0
2022-03-17 15:15:00,221.4,221.66,221.29,221.6,20417.0,210.1874,210.4342,210.083,210.3773,20417.0
2022-03-17 15:20:00,221.64,221.64,221.37,221.38,19575.0,210.4152,210.4152,210.1589,210.1684,19575.0
2022-03-17 15:25:00,221.46,221.75,221.46,221.67,14510.0,210.2444,210.5197,210.2444,210.4437,14510.0
2022-03-17 15:30:00,221.75,221.77,221.57,221.64,26865.0,210.5197,210.5387,210.3488,210.4152,26865.0
2022-03-17 15:35:00,221.66,221.8,221.65,221.77,77856.0,210.4342,210.5671,210.4247,210.5387,77856.0
2022-03-17 15:40:00,221.78,222.26,221.77,222.24,53464.0,210.5481,211.0038,210.5387,210.9849,53464.0
2022-03-17 15:45:00,222.25,222.4,222.19,222.31,32351.0,210.9943,211.1367,210.9374,211.0513,32351.0
2022-03-17 15:50:00,222.29,222.3,221.89,222.11,47018.0,211.0323,211.0418,210.6526,210.8614,47018.0
2022-03-17 15:55:00,222.19,222.6,222.03,222.6,53613.0,210.9374,211.3266,210.7855,211.3266,53613.0
2022-03-18 09:30:00,221.99,222.17,221.43,221.53,100492.0,210.7475,210.9184,210.2159,210.3108,100492.0
2022-03-18 09:35:00,221.62,222.29,221.62,221.86,30842.0,210.3963,211.0323,210.3963,210.6241,30842.0
2022-03-18 09:40:00,221.85,222.07,221.69,221.95,21327.0,210.6146,210.8235,210.4627,210.7095,21327.0
2022-03-18 09:45:00,221.91,222.28,221.91,222.27,24243.0,210.6716,211.0228,210.6716,211.0133,24243.0
2022-03-18 09:50:00,222.27,222.44,222.04,222.15,44877.0,211.0133,211.1747,210.795,210.8994,44877.0
2022-03-18 09:55:00,222.06,222.49,222.06,222.46,23093.0,210.814,211.2222,210.814,211.1937,23093.0
2022-03-18 10:00:00,222.49,223.06,222.33,222.91,78504.0,211.2222,211.7633,211.0703,211.6209,78504.0
2022-03-18 10:05:00,222.89,223.13,222.84,223.11,35528.0,211.6019,211.8298,211.5545,211.8108,35528.0
2022-03-18 10:10:00,223.15,223.47,223.1,223.14,64359.0,211.8488,212.1526,211.8013,211.8393,64359.0
2022-03-18 10:15:00,223.2,223.2,222.74,222.87,54809.0,211.8962,211.8962,211.4595,211.5829,54809.0
2022-03-18 10:20:00,222.83,223.04,222.67,222.91,24742.0,211.545,211.7443,211.3931,211.6209,24742.0
2022-03-18 10:25:00,222.88,223.08,222.88,222.95,35677.0,211.5924,211.7823,211.5924,211.6589,35677.0
2022-03-18 10:30:00,222.97,223.13,222.72,222.79,25373.0,211.6779,211.8298,211.4405,211.507,25373.0
2022-03-18 10:35:00,222.74,222.83,222.29,222.37,32858.0,211.4595,211.545,211.0323,211.1083,32858.0
2022-03-18 10:40:00,222.35,222.64,222.21,222.51,12432.0,211.0893,211.3646,210.9564,211.2412,12432.0
2022-03-18 10:45:00,222.5,222.71,222.36,222.4,40118.0,211.2317,211.431,211.0988,211.1367,40118.0
2022-03-18 10:50:00,222.37,222.51,222.19,222.49,19554.0,211.1083,211.2412,210.9374,211.2222,19554.0
2022-03-18 10:55:00,222.46,222.77,222.45,222.7,14845.0,211.1937,211.488,211.1842,211.4216,14845.0
2022-03-18 11:00:00,222.74,223.03,222.7,222.98,42558.0,211.4595,211.7348,211.4216,211.6874,42558.0
2022-03-18 11:05:00,222.95,223.14,222.85,223.07,35801.0,211.6589,211.8393,211.564,211.7728,35801.0
2022-03-18 11:10:00,223.06,223.21,222.91,222.95,54776.0,211.7633,211.9057,211.6209,211.6589,54776.0
2022-03-18 11:15:00,222.93,223.05,222.73,223.03,36253.0,211.6399,211.7538,211.45,211.7348,36253.0
2022-03-18 11:20:00,223.03,223.03,222.71,222.79,18852.0,211.7348,211.7348,211.431,211.507,18852.0
2022-03-18 11:25:00,222.83,222.84,222.53,222.7,21762.0,211.545,211.5545,211.2602,211.4216,21762.0
2022-03-18 11:30:00,222.74,223.01,222.74,222.94,20858.0,211.4595,211.7159,211.4595,211.6494,20858.0
2022-03-18 11:35:00,222.97,223.31,222.87,223.06,72549.0,211.6779,212.0007,211.5829,211.7633,72549.0
2022-03-18 11:40:00,223.06,223.06,222.85,222.88,21643.0,211.7633,211.7633,211.564,211.5924,21643.0
2022-03-18 11:45:00,222.85,223.02,222.77,222.78,9766.0,211.564,211.7253,211.488,211.4975,9766.0
2022-03-18 11:50:00,222.86,222.99,222.45,222.54,68392.0,211.5735,211.6969,211.1842,211.2697,68392.0
2022-03-18 11:55:00,222.57,222.88,222.56,222.88,21148.0,211.2981,211.5924,211.2886,211.5924,21148.0
2022-03-18 12:00:00,222.74,222.95,222.67,222.95,10430.0,211.4595,211.6589,211.3931,211.6589,10430.0
2022-03-18 12:05:00,223.0,223.04,222.89,222.96,12042.0,211.7064,211.7443,211.6019,211.6684,12042.0
2022-03-18 12:10:00,222.95,223.14,222.92,223.14,19770.0,211.6589,211.8393,211.6304,211.8393,19770.0
2022-03-18 12:15:00,223.05,223.33,223.05,223.21,37509.0,211.7538,212.0197,211.7538,211.9057,37509.0
2022-03-18 12:20:00,223.15,223.36,223.09,223.35,15119.0,211.8488,212.0481,211.7918,212.0386,15119.0
2022-03-18 12:25:00,223.36,223.5,223.32,223.48,26997.0,212.0481,212.181,212.0102,212.1621,26997.0
2022-03-18 12:30:00,223.48,223.6,223.44,223.59,35677.0,212.1621,212.276,212.1241,212.2665,35677.0
2022-03-18 12:35:00,223.59,223.75,223.57,223.75,37240.0,212.2665,212.4184,212.2475,212.4184,37240.0
2022-03-18 12:40:00,223.76,223.88,223.72,223.83,36826.0,212.4279,212.5418,212.3899,212.4943,36826.0
2022-03-18 12:45:00,223.87,223.87,223.55,223.6,41242.0,212.5323,212.5323,212.2285,212.276,41242.0
2022-03-18 12:50:00,223.68,223.78,223.66,223.76,40126.0,212.3519,212.4469,212.3329,212.4279,40126.0
2022-03-18 12:55:00,223.74,223.86,223.71,223.79,23490.0,212.4089,212.5228,212.3804,212.4564,23490.0
2022-03-18 13:00:00,223.78,223.88,223.73,223.79,14133.0,212.4469,212.5418,212.3994,212.4564,14133.0
2022-03-18 13:05:00,223.8,224.06,223.69,223.93,43118.0,212.4658,212.7127,212.3614,212.5893,43118.0
2022-03-18 13:10:00,223.95,224.02,223.89,223.98,14057.0,212.6083,212.6747,212.5513,212.6367,14057.0
2022-03-18 13:15:00,223.98,224.01,223.85,223.87,14032.0,212.6367,212.6652,212.5133,212.5323,14032.0
2022-03-18 13:20:00,223.85,224.07,223.83,224.03,24728.0,212.5133,212.7222,212.4943,212.6842,24728.0
2022-03-18 13:25:00,224.01,224.21,224.01,224.2,34920.0,212.6652,212.8551,212.6652,212.8456,34920.0
2022-03-18 13:30:00,224.2,224.23,224.11,224.22,18028.0,212.8456,212.8741,212.7601,212.8646,18028.0
2022-03-18 13:35:00,224.19,224.23,224.12,224.14,14811.0,212.8361,212.8741,212.7696,212.7886,14811.0
2022-03-18 13:40:00,224.12,224.12,224.0,224.05,45322.0,212.7696,212.7696,212.6557,212.7032,45322.0
2022-03-18 13:45:00,224.06,224.17,224.02,224.15,32179.0,212.7127,212.8171,212.6747,212.7981,32179.0
2022-03-18 13:50:00,224.14,224.16,224.07,224.11,25418.0,212.7886,212.8076,212.7222,212.7601,25418.0
2022-03-18 13:55:00,224.11,224.31,224.0,224.11,29726.0,212.7601,212.95,212.6557,212.7601,29726.0
2022-03-18 14:00:00,224.13,224.17,224.06,224.06,16940.0,212.7791,212.8171,212.7127,212.7127,16940.0
2022-03-18 14:05:00,224.04,224.05,223.85,223.87,29003.0,212.6937,212.7032,212.5133,212.5323,29003.0
2022-03-18 14:10:00,223.84,224.07,223.84,224.07,25642.0,212.5038,212.7222,212.5038,212.7222,25642.0
2022-03-18 14:15:00,224.07,224.28,224.07,224.19,54883.0,212.7222,212.9215,212.7222,212.8361,54883.0
2022-03-18 14:20:00,224.17,224.21,224.05,224.17,16312.0,212.8171,212.8551,212.7032,212.8171,16312.0
2022-03-18 14:25:00,224.19,224.19,223.99,224.07,14421.0,212.8361,212.8361,212.6462,212.7222,14421.0
2022-03-18 14:30:00,224.12,224.12,223.92,224.11,31394.0,212.7696,212.7696,212.5798,212.7601,31394.0
2022-03-18 14:35:00,224.13,224.35,224.11,224.28,28656.0,212.7791,212.988,212.7601,212.9215,28656.0
2022-03-18 14:40:00,224.28,224.38,224.0,224.04,28715.0,212.9215,213.0165,212.6557,212.6937,28715.0
2022-03-18 14:45:00,224.06,224.23,224.06,224.19,29241.0,212.7127,212.8741,212.7127,212.8361,29241.0
2022-03-18 14:50:00,224.19,224.31,224.17,224.28,26719.0,212.8361,212.95,212.8171,212.9215,26719.0
2022-03-18 14:55:00,224.25,224.31,224.2,224.3,17200.0,212.8931,212.95,212.8456,212.9405,17200.0
2022-03-18 15:00:00,224.27,224.49,224.21,224.46,35741.0,212.912,213.1209,212.8551,213.0924,35741.0
2022-03-18 15:05:00,224.47,224.6,224.43,224.59,24714.0,213.1019,213.2253,213.0639,213.2158,24714.0
2022-03-18 15:10:00,224.59,224.71,224.54,224.63,29507.0,213.2158,213.3298,213.1684,213.2538,29507.0
2022-03-18 15:15:00,224.64,224.84,224.64,224.82,26891.0,213.2633,213.4532,213.2633,213.4342,26891.0
2022-03-18 15:20:00,224.84,224.95,224.76,224.92,59232.0,213.4532,213.5576,213.3772,213.5291,59232.0
2022-03-18 15:25:00,224.95,225.09,224.95,225.01,92317.0,213.5576,213.6905,213.5576,213.6146,92317.0
2022-03-18 15:30:00,224.99,225.34,224.98,225.33,52754.0,213.5956,213.9279,213.5861,213.9184,52754.0
2022-03-18 15:35:00,225.36,225.37,224.79,224.83,82276.0,213.9468,213.9563,213.4057,213.4437,82276.0
2022-03-18 15:40:00,224.83,225.27,224.81,225.24,53048.0,213.4437,213.8614,213.4247,213.8329,53048.0
2022-03-18 15:45:00,225.2,225.31,225.06,225.11,41493.0,213.7949,213.8994,213.662,213.7095,41493.0
2022-03-18 15:50:00,225.22,225.29,224.95,225.2,61102.0,213.8139,213.8804,213.5576,213.7949,61102.0
2022-03-18 15:55:00,225.18,225.45,225.12,225.22,91335.0,213.776,214.0323,213.719,213.8139,91335.0
2022-03-21 09:30:00,225.11,225.88,225.11,225.88,170924.0,213.7095,214.4405,213.7095,214.4405,170924.0
2022-03-21 09:35:00,225.9,226.17,225.9,226.04,54520.0,214.4595,214.7158,214.4595,214.5924,54520.0
2022-03-21 09:40:00,226.18,226.2,225.74,225.82,34734.0,214.7253,214.7443,214.3076,214.3835,34734.0
2022-03-21 09:45:00,225.91,225.91,225.23,225.24,28771.0,214.469,214.469,213.8234,213.8329,28771.0
2022-03-21 09:50:00,225.26,225.43,224.61,224.67,51034.0,213.8519,214.0133,213.2348,213.2918,51034.0
2022-03-21 09:55:00,224.71,225.04,224.65,224.77,31272.0,213.3298,213.643,213.2728,213.3867,31272.0
2022-03-21 10:00:00,224.78,224.93,224.6,224.6,43714.0,213.3962,213.5386,213.2253,213.2253,43714.0
2022-03-21 10:05:00,224.56,224.71,224.35,224.59,25469.0,213.1874,213.3298,212.988,213.2158,25469.0
2022-03-21 10:10:00,224.62,224.71,224.45,224.56,59231.0,213.2443,213.3298,213.0829,213.1874,59231.0
2022-03-21 10:15:00,224.51,224.7,224.46,224.65,12878.0,213.1399,213.3203,213.0924,213.2728,12878.0
2022-03-21 10:20:00,224.57,224.61,224.27,224.5,31690.0,213.1969,213.2348,212.912,213.1304,31690.0
2022-03-21 10:25:00,224.41,224.41,224.11,224.2,13609.0,213.045,213.045,212.7601,212.8456,13609.0
2022-03-21 10:30:00,224.22,224.33,224.14,224.16,17063.0,212.8646,212.969,212.7886,212.8076,17063.0
2022-03-21 10:35:00,224.15,224.53,224.08,224.53,26642.0,212.7981,213.1589,212.7317,213.1589,26642.0
2022-03-21 10:40:00,224.48,224.74,224.45,224.59,19152.0,213.1114,213.3582,213.0829,213.2158,19152.0
2022-03-21 10:45:00,224.57,224.85,224.5,224.76,38680.0,213.1969,213.4627,213.1304,213.3772,38680.0
2022-03-21 10:50:00,224.84,225.03,224.77,225.03,24670.0,213.4532,213.6336,213.3867,213.6336,24670.0
2022-03-21 10:55:00,225.02,225.32,224.89,225.2,22225.0,213.6241,213.9089,213.5006,213.7949,22225.0
2022-03-21 11:00:00,225.22,225.45,225.2,225.2,21809.0,213.8139,214.0323,213.7949,213.7949,21809.0
2022-03-21 11:05:00,225.22,225.29,224.93,224.98,31215.0,213.8139,213.8804,213.5386,213.5861,31215.0
2022-03-21 11:10:00,224.98,225.22,224.98,225.15,19721.0,213.5861,213.8139,213.5861,213.7475,19721.0
2022-03-21 11:15:00,225.19,225.54,225.09,225.3,20783.0,213.7855,214.1177,213.6905,213.8899,20783.0
2022-03-21 11:20:00,225.31,225.54,225.15,225.49,18672.0,213.8994,214.1177,213.7475,214.0703,18672.0
2022-03-21 11:25:00,225.49,225.66,225.49,225.52,25896.0,214.0703,214.2316,214.0703,214.0987,25896.0
2022-03-21 11:30:00,225.54,225.57,225.32,225.42,29257.0,214.1177,214.1462,213.9089,214.0038,29257.0
2022-03-21 11:35:00,225.45,225.52,225.14,225.37,18929.0,214.0323,214.0987,213.738,213.9563,18929.0
2022-03-21 11:40:00,225.42,225.56,225.14,225.22,22802.0,214.0038,214.1367,213.738,213.8139,22802.0
2022-03-21 11:45:00,225.21,225.38,225.16,225.19,18154.0,213.8044,213.9658,213.757,213.7855,18154.0
2022-03-21 11:50:00,225.24,225.61,225.18,225.47,22080.0,213.8329,214.1842,213.776,214.0513,22080.0
2022-03-21 11:55:00,225.45,225.73,225.33,225.61,15875.0,214.0323,214.2981,213.9184,214.1842,15875.0
2022-03-21 12:00:00,225.57,225.61,225.27,225.33,19380.0,214.1462,214.1842,213.8614,213.9184,19380.0
2022-03-21 12:05:00,225.31,225.55,225.17,225.49,14470.0,213.8994,214.1272,213.7665,214.0703,14470.0
2022-03-21 12:10:00,225.5,225.61,225.37,225.58,19296.0,214.0798,214.1842,213.9563,214.1557,19296.0
2022-03-21 12:15:00,225.57,225.59,225.32,225.56,11407.0,214.1462,214.1652,213.9089,214.1367,11407.0
2022-03-21 12:20:00,225.59,225.8,225.59,225.74,23001.0,214.1652,214.3646,214.1652,214.3076,23001.0
2022-03-21 12:25:00,225.81,225.83,225.57,225.63,47544.0,214.3741,214.393,214.1462,214.2032,47544.0
2022-03-21 12:30:00,225.61,225.62,224.62,224.68,65039.0,214.1842,214.1937,213.2443,213.3013,65039.0
2022-03-21 12:35:00,224.74,224.74,224.17,224.47,21141.0,213.3582,213.3582,212.8171,213.1019,21141.0
2022-03-21 12:40:00,224.5,224.9,224.47,224.9,16844.0,213.1304,213.5101,213.1019,213.5101,16844.0
2022-03-21 12:45:00,224.86,225.03,224.74,224.93,19518.0,213.4722,213.6336,213.3582,213.5386,19518.0
2022-03-21 12:50:00,224.93,224.93,224.13,224.14,25447.0,213.5386,213.5386,212.7791,212.7886,25447.0
2022-03-21 12:55:00,224.09,224.34,223.87,223.95,27715.0,212.7412,212.9785,212.5323,212.6083,27715.0
2022-03-21 13:00:00,223.89,224.01,223.65,223.66,30905.0,212.5513,212.6652,212.3234,212.3329,30905.0
2022-03-21 13:05:00,223.69,224.01,223.62,223.91,21858.0,212.3614,212.6652,212.295,212.5703,21858.0
2022-03-21 13:10:00,223.92,223.92,223.58,223.65,18753.0,212.5798,212.5798,212.257,212.3234,18753.0
2022-03-21 13:15:00,223.61,223.62,223.1,223.11,21864.0,212.2855,212.295,211.8013,211.8108,21864.0
2022-03-21 13:20:00,223.19,223.37,223.06,223.36,15305.0,211.8867,212.0576,211.7633,212.0481,15305.0
2022-03-21 13:25:00,223.34,223.6,223.29,223.36,10395.0,212.0291,212.276,211.9817,212.0481,10395.0
2022-03-21 13:30:00,223.31,223.79,223.31,223.75,23644.0,212.0007,212.4564,212.0007,212.4184,23644.0
2022-03-21 13:35:00,223.69,223.98,223.55,223.9,27889.0,212.3614,212.6367,212.2285,212.5608,27889.0
2022-03-21 13:40:00,223.9,223.9,223.4,223.52,17714.0,212.5608,212.5608,212.0861,212.2,17714.0
2022-03-21 13:45:00,223.61,223.82,223.46,223.76,13269.0,212.2855,212.4848,212.1431,212.4279,13269.0
2022-03-21 13:50:00,223.8,223.9,223.67,223.82,14841.0,212.4658,212.5608,212.3424,212.4848,14841.0
2022-03-21 13:55:00,223.77,223.99,223.63,223.94,21350.0,212.4374,212.6462,212.3045,212.5988,21350.0
2022-03-21 14:00:00,223.96,224.14,223.66,223.84,45077.0,212.6177,212.7886,212.3329,212.5038,45077.0
2022-03-21 14:05:00,223.78,223.99,223.57,223.91,27031.0,212.4469,212.6462,212.2475,212.5703,27031.0
2022-03-21 14:10:00,223.9,223.9,223.66,223.69,15360.0,212.5608,212.5608,212.3329,212.3614,15360.0
2022-03-21 14:15:00,223.77,223.8,223.54,223.78,13257.0,212.4374,212.4658,212.219,212.4469,13257.0
2022-03-21 14:20:00,223.79,224.43,223.79,224.36,26043.0,212.4564,213.0639,212.4564,212.9975,26043.0
2022-03-21 14:25:00,224.38,224.56,224.24,224.47,28214.0,213.0165,213.1874,212.8836,213.1019,28214.0
2022-03-21 14:30:00,224.49,224.53,224.28,224.3,31951.0,213.1209,213.1589,212.9215,212.9405,31951.0
2022-03-21 14:35:00,224.35,224.45,224.2,224.37,11835.0,212.988,213.0829,212.8456,213.007,11835.0
2022-03-21 14:40:00,224.29,224.54,224.16,224.48,13511.0,212.931,213.1684,212.8076,213.1114,13511.0
2022-03-21 14:45:00,224.5,224.7,224.27,224.3,16752.0,213.1304,213.3203,212.912,212.9405,16752.0
2022-03-21 14:50:00,224.24,224.43,224.16,224.19,21869.0,212.8836,213.0639,212.8076,212.8361,21869.0
2022-03-21 14:55:00,224.21,224.21,223.56,223.56,18769.0,212.8551,212.8551,212.238,212.238,18769.0
2022-03-21 15:00:00,223.54,223.69,223.5,223.58,22243.0,212.219,212.3614,212.181,212.257,22243.0
2022-03-21 15:05:00,223.57,223.8,223.53,223.68,13726.0,212.2475,212.4658,212.2095,212.3519,13726.0
2022-03-21 15:10:00,223.74,224.09,223.73,224.09,17607.0,212.4089,212.7412,212.3994,212.7412,17607.0
2022-03-21 15:15:00,224.18,224.34,223.94,223.97,14859.0,212.8266,212.9785,212.5988,212.6272,14859.0
2022-03-21 15:20:00,223.95,224.3,223.89,224.26,13787.0,212.6083,212.9405,212.5513,212.9026,13787.0
2022-03-21 15:25:00,224.29,224.48,224.25,224.37,15712.0,212.931,213.1114,212.8931,213.007,15712.0
2022-03-21 15:30:00,224.51,224.61,224.22,224.26,36755.0,213.1399,213.2348,212.8646,212.9026,36755.0
2022-03-21 15:35:00,224.31,224.44,224.15,224.2,31419.0,212.95,213.0734,212.7981,212.8456,31419.0
2022-03-21 15:40:00,224.18,224.36,224.04,224.09,30366.0,212.8266,212.9975,212.6937,212.7412,30366.0
2022-03-21 15:45:00,224.11,224.25,223.74,223.74,37948.0,212.7601,212.8931,212.4089,212.4089,37948.0
2022-03-21 15:50:00,223.72,224.56,223.72,224.54,52023.0,212.3899,213.1874,212.3899,213.1684,52023.0
2022-03-21 15:55:00,224.54,224.95,224.46,224.95,52478.0,213.1684,213.5576,213.0924,213.5576,52478.0
2022-03-22 09:30:00,225.78,226.08,225.59,225.84,133132.0,214.3456,214.6304,214.1652,214.4025,133132.0
2022-03-22 09:35:00,225.84,226.54,225.76,226.53,44968.0,214.4025,215.0671,214.3266,215.0576,44968.0
2022-03-22 09:40:00,226.44,226.62,226.24,226.52,35125.0,214.9721,215.143,214.7823,215.0481,35125.0
2022-03-22 09:45:00,226.56,226.57,226.13,226.44,19880.0,215.0861,215.0956,214.6778,214.9721,19880.0
2022-03-22 09:50:00,226.52,226.52,226.19,226.51,69845.0,215.0481,215.0481,214.7348,215.0386,69845.0
2022-03-22 09:55:00,226.55,226.68,226.49,226.59,20648.0,215.0766,215.2,215.0196,215.1146,20648.0
2022-03-22 10:00:00,226.64,227.12,226.64,227.06,48397.0,215.162,215.6177,215.162,215.5607,48397.0
2022-03-22 10:05:00,227.03,227.12,226.86,227.02,43562.0,215.5323,215.6177,215.3709,215.5228,43562.0
2022-03-22 10:10:00,227.03,227.13,226.91,226.98,56608.0,215.5323,215.6272,215.4183,215.4848,56608.0
2022-03-22 10:15:00,226.96,227.13,226.78,227.11,17740.0,215.4658,215.6272,215.2949,215.6082,17740.0
2022-03-22 10:20:00,227.14,227.26,227.04,227.2,62545.0,215.6367,215.7506,215.5418,215.6937,62545.0
2022-03-22 10:25:00,227.21,227.35,227.14,227.21,41136.0,215.7032,215.8361,215.6367,215.7032,41136.0
2022-03-22 10:30:00,227.23,227.49,227.22,227.49,31345.0,215.7221,215.969,215.7126,215.969,31345.0
2022-03-22 10:35:00,227.47,227.57,227.39,227.41,18762.0,215.95,216.0449,215.874,215.893,18762.0
2022-03-22 10:40:00,227.42,227.56,227.33,227.36,16025.0,215.9025,216.0354,215.8171,215.8456,16025.0
2022-03-22 10:45:00,227.34,227.54,227.31,227.49,11926.0,215.8266,216.0164,215.7981,215.969,11926.0
2022-03-22 10:50:00,227.45,227.49,227.38,227.49,15513.0,215.931,215.969,215.8645,215.969,15513.0
2022-03-22 10:55:00,227.42,227.51,227.27,227.34,11849.0,215.9025,215.988,215.7601,215.8266,11849.0
2022-03-22 11:00:00,227.41,227.41,227.02,227.27,23936.0,215.893,215.893,215.5228,215.7601,23936.0
2022-03-22 11:05:00,227.28,227.44,227.17,227.44,24136.0,215.7696,215.9215,215.6652,215.9215,24136.0
2022-03-22 11:10:00,227.4,227.55,227.36,227.49,23483.0,215.8835,216.0259,215.8456,215.969,23483.0
2022-03-22 11:15:00,227.49,227.68,227.48,227.64,12602.0,215.969,216.1493,215.9595,216.1114,12602.0
2022-03-22 11:20:00,227.64,227.74,227.52,227.74,19763.0,216.1114,216.2063,215.9975,216.2063,19763.0
2022-03-22 11:25:00,227.74,227.76,227.55,227.59,24020.0,216.2063,216.2253,216.0259,216.0639,24020.0
2022-03-22 11:30:00,227.62,227.62,227.3,227.39,26728.0,216.0924,216.0924,215.7886,215.874,26728.0
2022-03-22 11:35:00,227.4,227.55,227.27,227.49,17310.0,215.8835,216.0259,215.7601,215.969,17310.0
2022-03-22 11:40:00,227.47,227.57,227.25,227.3,33723.0,215.95,216.0449,215.7411,215.7886,33723.0
2022-03-22 11:45:00,227.31,227.4,227.17,227.39,25559.0,215.7981,215.8835,215.6652,215.874,25559.0
2022-03-22 11:50:00,227.42,227.44,227.27,227.38,22231.0,215.9025,215.9215,215.7601,215.8645,22231.0
2022-03-22 11:55:00,227.38,227.43,227.23,227.25,17776.0,215.8645,215.912,215.7221,215.7411,17776.0
2022-03-22 12:00:00,227.24,227.28,227.06,227.09,14289.0,215.7316,215.7696,215.5607,215.5892,14289.0
2022-03-22 12:05:00,227.13,227.41,227.12,227.28,20438.0,215.6272,215.893,215.6177,215.7696,20438.0
2022-03-22 12:10:00,227.31,227.39,227.2,227.27,12953.0,215.7981,215.874,215.6937,215.7601,12953.0
2022-03-22 12:15:00,227.24,227.3,227.04,227.2,32897.0,215.7316,215.7886,215.5418,215.6937,32897.0
2022-03-22 12:20:00,227.2,227.2,226.79,226.95,23843.0,215.6937,215.6937,215.3044,215.4563,23843.0
2022-03-22 12:25:00,226.96,226.98,226.76,226.88,26033.0,215.4658,215.4848,215.2759,215.3899,26033.0
2022-03-22 12:30:00,226.85,226.92,226.69,226.89,26663.0,215.3614,215.4278,215.2095,215.3994,26663.0
2022-03-22 12:35:00,226.96,227.11,226.93,227.0,26667.0,215.4658,215.6082,215.4373,215.5038,26667.0
2022-03-22 12:40:00,227.02,227.12,226.8,226.93,81051.0,215.5228,215.6177,215.3139,215.4373,81051.0
2022-03-22 12:45:00,226.95,227.09,226.85,227.09,30733.0,215.4563,215.5892,215.3614,215.5892,30733.0
2022-03-22 12:50:00,227.12,227.32,227.12,227.31,19728.0,215.6177,215.8076,215.6177,215.7981,19728.0
2022-03-22 12:55:00,227.31,227.35,227.22,227.31,9981.0,215.7981,215.8361,215.7126,215.7981,9981.0
2022-03-22 13:00:00,227.25,227.48,227.22,227.48,11290.0,215.7411,215.9595,215.7126,215.9595,11290.0
2022-03-22 13:05:00,227.48,227.58,227.45,227.46,31718.0,215.9595,216.0544,215.931,215.9405,31718.0
2022-03-22 13:10:00,227.42,227.55,227.37,227.54,16528.0,215.9025,216.0259,215.855,216.0164,16528.0
2022-03-22 13:15:00,227.55,227.6,227.35,227.39,30053.0,216.0259,216.0734,215.8361,215.874,30053.0
2022-03-22 13:20:00,227.24,227.29,227.12,227.2,23855.0,215.7316,215.7791,215.6177,215.6937,23855.0
2022-03-22 13:25:00,227.2,227.36,227.2,227.36,22413.0,215.6937,215.8456,215.6937,215.8456,22413.0
2022-03-22 13:30:00,227.39,227.57,227.38,227.56,42804.0,215.874,216.0449,215.8645,216.0354,42804.0
2022-03-22 13:35:00,227.56,227.6,227.42,227.51,34604.0,216.0354,216.0734,215.9025,215.988,34604.0
2022-03-22 13:40:00,227.5,227.52,227.3,227.45,23811.0,215.9785,215.9975,215.7886,215.931,23811.0
2022-03-22 13:45:00,227.47,227.48,227.32,227.43,30487.0,215.95,215.9595,215.8076,215.912,30487.0
2022-03-22 13:50:00,227.46,227.6,227.42,227.59,19143.0,215.9405,216.0734,215.9025,216.0639,19143.0
2022-03-22 13:55:00,227.59,227.67,227.52,227.64,22975.0,216.0639,216.1399,215.9975,216.1114,22975.0
2022-03-22 14:00:00,227.65,227.65,227.36,227.44,20909.0,216.1209,216.1209,215.8456,215.9215,20909.0
2022-03-22 14:05:00,227.41,227.5,227.34,227.47,8632.0,215.893,215.9785,215.8266,215.95,8632.0
2022-03-22 14:10:00,227.48,227.61,227.41,227.47,13476.0,215.9595,216.0829,215.893,215.95,13476.0
2022-03-22 14:15:00,227.48,227.68,227.44,227.62,18485.0,215.9595,216.1493,215.9215,216.0924,18485.0
2022-03-22 14:20:00,227.62,227.62,227.34,227.36,16268.0,216.0924,216.0924,215.8266,215.8456,16268.0
2022-03-22 14:25:00,227.34,227.38,227.0,227.24,26691.0,215.8266,215.8645,215.5038,215.7316,26691.0
2022-03-22 14:30:00,227.28,227.47,227.02,227.44,15458.0,215.7696,215.95,215.5228,215.9215,15458.0
2022-03-22 14:35:00,227.44,227.49,227.34,227.4,31722.0,215.9215,215.969,215.8266,215.8835,31722.0
2022-03-22 14:40:00,227.35,227.42,227.26,227.36,14060.0,215.8361,215.9025,215.7506,215.8456,14060.0
2022-03-22 14:45:00,227.34,227.42,227.21,227.27,60877.0,215.8266,215.9025,215.7032,215.7601,60877.0
2022-03-22 14:50:00,227.3,227.5,227.23,227.43,10463.0,215.7886,215.9785,215.7221,215.912,10463.0
2022-03-22 14:55:00,227.45,227.64,227.45,227.57,31477.0,215.931,216.1114,215.931,216.0449,31477.0
2022-03-22 15:00:00,227.48,227.7,227.48,227.64,31466.0,215.9595,216.1683,215.9595,216.1114,31466.0
2022-03-22 15:05:00,227.66,227.68,227.53,227.68,18907.0,216.1304,216.1493,216.0069,216.1493,18907.0
2022-03-22 15:10:00,227.64,227.73,227.48,227.68,38223.0,216.1114,216.1968,215.9595,216.1493,38223.0
2022-03-22 15:15:00,227.7,227.89,227.63,227.67,38674.0,216.1683,216.3487,216.1019,216.1399,38674.0
2022-03-22 15:20:00,227.65,227.74,227.36,227.58,22809.0,216.1209,216.2063,215.8456,216.0544,22809.0
2022-03-22 15:25:00,227.58,227.63,227.41,227.41,15435.0,216.0544,216.1019,215.893,215.893,15435.0
2022-03-22 15:30:00,227.44,227.58,227.33,227.51,30945.0,215.9215,216.0544,215.8171,215.988,30945.0
2022-03-22 15:35:00,227.51,227.72,227.5,227.62,22999.0,215.988,216.1873,215.9785,216.0924,22999.0
2022-03-22 15:40:00,227.62,227.84,227.53,227.77,32874.0,216.0924,216.3012,216.0069,216.2348,32874.0
2022-03-22 15:45:00,227.78,228.08,227.73,227.96,65821.0,216.2443,216.5291,216.1968,216.4152,65821.0
2022-03-22 15:50:00,228.03,228.15,227.5,227.5,66530.0,216.4816,216.5955,215.9785,215.9785,66530.0
2022-03-22 15:55:00,227.51,227.7,227.31,227.67,94098.0,215.988,216.1683,215.7981,216.1399,94098.0
2022-03-23 09:30:00,225.73,225.89,225.34,225.45,124418.0,214.9758,215.1282,214.6044,214.7092,124418.0
2022-03-23 09:35:00,225.43,225.65,225.17,225.17,41484.0,214.6901,214.8997,214.4425,214.4425,41484.0
2022-03-23 09:40:00,225.1,225.45,225.1,225.3,13878.0,214.3759,214.7092,214.3759,214.5663,13878.0
2022-03-23 09:45:00,225.26,225.32,224.77,224.84,49792.0,214.5282,214.5854,214.0616,214.1282,49792.0
2022-03-23 09:50:00,224.77,225.12,224.76,225.11,13158.0,214.0616,214.3949,214.0521,214.3854,13158.0
2022-03-23 09:55:00,225.12,225.29,224.91,224.91,14363.0,214.3949,214.5568,214.1949,214.1949,14363.0
2022-03-23 10:00:00,224.9,225.08,224.72,225.01,33412.0,214.1854,214.3568,214.014,214.2901,33412.0
2022-03-23 10:05:00,224.95,225.47,224.95,225.35,13249.0,214.233,214.7282,214.233,214.6139,13249.0
2022-03-23 10:10:00,225.34,225.59,225.18,225.59,10815.0,214.6044,214.8425,214.452,214.8425,10815.0
2022-03-23 10:15:00,225.69,225.92,225.69,225.75,19643.0,214.9377,215.1568,214.9377,214.9949,19643.0
2022-03-23 10:20:00,225.79,225.89,225.53,225.89,13065.0,215.033,215.1282,214.7854,215.1282,13065.0
2022-03-23 10:25:00,225.87,225.91,225.57,225.68,28643.0,215.1092,215.1473,214.8235,214.9282,28643.0
2022-03-23 10:30:00,225.82,226.0,225.71,225.91,22523.0,215.0616,215.233,214.9568,215.1473,22523.0
2022-03-23 10:35:00,225.91,225.96,225.77,225.84,8275.0,215.1473,215.1949,215.0139,215.0806,8275.0
2022-03-23 10:40:00,225.82,225.98,225.5,225.58,58863.0,215.0616,215.2139,214.7568,214.833,58863.0
2022-03-23 10:45:00,225.55,225.55,225.32,225.48,19091.0,214.8044,214.8044,214.5854,214.7378,19091.0
2022-03-23 10:50:00,225.56,225.74,225.45,225.6,11150.0,214.8139,214.9854,214.7092,214.852,11150.0
2022-03-23 10:55:00,225.6,225.77,225.6,225.65,12843.0,214.852,215.0139,214.852,214.8997,12843.0
2022-03-23 11:00:00,225.72,226.03,225.69,225.93,34423.0,214.9663,215.2615,214.9377,215.1663,34423.0
2022-03-23 11:05:00,225.98,226.01,225.74,225.75,18240.0,215.2139,215.2425,214.9854,214.9949,18240.0
2022-03-23 11:10:00,225.69,225.99,225.69,225.97,20071.0,214.9377,215.2235,214.9377,215.2044,20071.0
2022-03-23 11:15:00,225.96,226.04,225.86,225.98,34539.0,215.1949,215.2711,215.0996,215.2139,34539.0
2022-03-23 11:20:00,225.96,226.2,225.95,226.13,23207.0,215.1949,215.4235,215.1854,215.3568,23207.0
2022-03-23 11:25:00,226.18,226.28,226.13,226.21,19364.0,215.4044,215.4996,215.3568,215.433,19364.0
2022-03-23 11:30:00,226.21,226.23,226.04,226.09,29212.0,215.433,215.452,215.2711,215.3187,29212.0
2022-03-23 11:35:00,226.07,226.2,226.05,226.18,15461.0,215.2996,215.4235,215.2806,215.4044,15461.0
2022-03-23 11:40:00,226.13,226.19,225.9,226.12,13797.0,215.3568,215.4139,215.1377,215.3473,13797.0
2022-03-23 11:45:00,226.12,226.16,225.96,225.98,15484.0,215.3473,215.3854,215.1949,215.2139,15484.0
2022-03-23 11:50:00,225.98,226.17,225.98,226.13,6656.0,215.2139,215.3949,215.2139,215.3568,6656.0
2022-03-23 11:55:00,226.2,226.21,226.12,226.17,8354.0,215.4235,215.433,215.3473,215.3949,8354.0
2022-03-23 12:00:00,226.18,226.5,226.18,226.18,24301.0,215.4044,215.7092,215.4044,215.4044,24301.0
2022-03-23 12:05:00,226.2,226.2,225.78,225.88,16112.0,215.4235,215.4235,215.0235,215.1187,16112.0
2022-03-23 12:10:00,225.82,225.82,225.38,225.59,27957.0,215.0616,215.0616,214.6425,214.8425,27957.0
2022-03-23 12:15:00,225.61,225.95,225.61,225.94,11239.0,214.8616,215.1854,214.8616,215.1758,11239.0
2022-03-23 12:20:00,225.94,226.01,225.79,225.81,10045.0,215.1758,215.2425,215.033,215.052,10045.0
2022-03-23 12:25:00,225.89,225.92,225.8,225.89,6449.0,215.1282,215.1568,215.0425,215.1282,6449.0
2022-03-23 12:30:00,225.93,226.01,225.83,225.86,13154.0,215.1663,215.2425,215.0711,215.0996,13154.0
2022-03-23 12:35:00,225.86,225.86,225.59,225.76,25615.0,215.0996,215.0996,214.8425,215.0044,25615.0
2022-03-23 12:40:00,225.74,225.8,225.39,225.4,21034.0,214.9854,215.0425,214.652,214.6616,21034.0
2022-03-23 12:45:00,225.38,225.49,225.26,225.46,10864.0,214.6425,214.7473,214.5282,214.7187,10864.0
2022-03-23 12:50:00,225.4,225.58,225.37,225.55,16208.0,214.6616,214.833,214.633,214.8044,16208.0
2022-03-23 12:55:00,225.5,225.63,225.49,225.63,8548.0,214.7568,214.8806,214.7473,214.8806,8548.0
2022-03-23 13:00:00,225.6,225.66,225.3,225.3,16420.0,214.852,214.9092,214.5663,214.5663,16420.0
2022-03-23 13:05:00,225.27,225.5,225.26,225.5,18146.0,214.5378,214.7568,214.5282,214.7568,18146.0
2022-03-23 13:10:00,225.48,225.55,225.37,225.47,12244.0,214.7378,214.8044,214.633,214.7282,12244.0
2022-03-23 13:15:00,225.51,225.51,225.16,225.19,6466.0,214.7663,214.7663,214.433,214.4616,6466.0
2022-03-23 13:20:00,225.19,225.22,224.86,224.91,25160.0,214.4616,214.4901,214.1473,214.1949,25160.0
2022-03-23 13:25:00,224.85,224.86,224.53,224.56,14000.0,214.1378,214.1473,213.833,213.8616,14000.0
2022-03-23 13:30:00,224.52,224.85,224.48,224.76,19067.0,213.8235,214.1378,213.7854,214.0521,19067.0
2022-03-23 13:35:00,224.73,224.88,224.68,224.78,14911.0,214.0235,214.1663,213.9759,214.0711,14911.0
2022-03-23 13:40:00,224.75,224.76,224.55,224.55,23361.0,214.0425,214.0521,213.8521,213.8521,23361.0
2022-03-23 13:45:00,224.5,224.62,224.4,224.58,16288.0,213.8044,213.9187,213.7092,213.8806,16288.0
2022-03-23 13:50:00,224.56,224.89,224.52,224.87,30467.0,213.8616,214.1759,213.8235,214.1568,30467.0
2022-03-23 13:55:00,224.93,224.99,224.83,224.94,27497.0,214.214,214.2711,214.1187,214.2235,27497.0
2022-03-23 14:00:00,224.99,225.01,224.83,224.99,10960.0,214.2711,214.2901,214.1187,214.2711,10960.0
2022-03-23 14:05:00,224.83,224.83,224.53,224.57,14513.0,214.1187,214.1187,213.833,213.8711,14513.0
2022-03-23 14:10:00,224.64,224.64,224.45,224.5,10837.0,213.9378,213.9378,213.7568,213.8044,10837.0
2022-03-23 14:15:00,224.43,224.72,224.37,224.71,24309.0,213.7378,214.014,213.6806,214.0044,24309.0
2022-03-23 14:20:00,224.69,224.74,224.57,224.61,55036.0,213.9854,214.033,213.8711,213.9092,55036.0
2022-03-23 14:25:00,224.58,224.92,224.57,224.92,150711.0,213.8806,214.2044,213.8711,214.2044,150711.0
2022-03-23 14:30:00,224.91,224.96,224.69,224.7,19842.0,214.1949,214.2425,213.9854,213.9949,19842.0
2022-03-23 14:35:00,224.69,224.91,224.56,224.88,23213.0,213.9854,214.1949,213.8616,214.1663,23213.0
2022-03-23 14:40:00,224.92,224.97,224.82,224.91,17250.0,214.2044,214.2521,214.1092,214.1949,17250.0
2022-03-23 14:45:00,224.91,225.16,224.9,225.14,20754.0,214.1949,214.433,214.1854,214.414,20754.0
2022-03-23 14:50:00,225.13,225.17,224.94,224.97,6823.0,214.4044,214.4425,214.2235,214.2521,6823.0
2022-03-23 14:55:00,225.03,225.04,224.61,224.64,26182.0,214.3092,214.3187,213.9092,213.9378,26182.0
2022-03-23 15:00:00,224.65,224.97,224.56,224.89,23782.0,213.9473,214.2521,213.8616,214.1759,23782.0
2022-03-23 15:05:00,224.87,224.87,224.54,224.61,17511.0,214.1568,214.1568,213.8425,213.9092,17511.0
2022-03-23 15:10:00,224.59,224.7,224.49,224.6,21258.0,213.8902,213.9949,213.7949,213.8997,21258.0
2022-03-23 15:15:00,224.63,224.68,224.48,224.49,19050.0,213.9282,213.9759,213.7854,213.7949,19050.0
2022-03-23 15:20:00,224.51,224.85,224.46,224.84,15001.0,213.814,214.1378,213.7663,214.1282,15001.0
2022-03-23 15:25:00,224.84,224.88,224.75,224.84,34905.0,214.1282,214.1663,214.0425,214.1282,34905.0
2022-03-23 15:30:00,224.8,224.95,224.66,224.69,37100.0,214.0901,214.233,213.9568,213.9854,37100.0
2022-03-23 15:35:00,224.68,224.77,224.59,224.59,48266.0,213.9759,214.0616,213.8902,213.8902,48266.0
2022-03-23 15:40:00,224.59,224.76,224.3,224.76,34064.0,213.8902,214.0521,213.614,214.0521,34064.0
2022-03-23 15:45:00,224.82,224.95,224.55,224.59,44385.0,214.1092,214.233,213.8521,213.8902,44385.0
2022-03-23 15:50:00,224.47,224.47,224.1,224.17,40196.0,213.7759,213.7759,213.4235,213.4902,40196.0
2022-03-23 15:55:00,224.15,224.35,223.94,223.94,59588.0,213.4711,213.6616,213.2711,213.2711,59588.0
2022-03-24 09:30:00,225.01,225.08,224.59,224.59,83465.0,214.2901,214.3568,213.8902,213.8902,83465.0
2022-03-24 09:35:00,224.61,224.62,224.33,224.45,28186.0,213.9092,213.9187,213.6425,213.7568,28186.0
2022-03-24 09:40:00,224.5,225.03,224.41,224.81,21093.0,213.8044,214.3092,213.7187,214.0997,21093.0
2022-03-24 09:45:00,224.91,225.0,224.64,224.64,10557.0,214.1949,214.2806,213.9378,213.9378,10557.0
2022-03-24 09:50:00,224.58,225.01,224.5,224.87,27037.0,213.8806,214.2901,213.8044,214.1568,27037.0
2022-03-24 09:55:00,224.92,225.01,224.75,224.83,23121.0,214.2044,214.2901,214.0425,214.1187,23121.0
2022-03-24 10:00:00,224.7,225.35,224.7,225.22,30156.0,213.9949,214.6139,213.9949,214.4901,30156.0
2022-03-24 10:05:00,225.26,225.42,225.03,225.15,29888.0,214.5282,214.6806,214.3092,214.4235,29888.0
2022-03-24 10:10:00,225.13,225.13,224.9,225.0,26143.0,214.4044,214.4044,214.1854,214.2806,26143.0
2022-03-24 10:15:00,225.01,225.05,224.42,224.54,32422.0,214.2901,214.3282,213.7283,213.8425,32422.0
2022-03-24 10:20:00,224.57,224.75,224.45,224.73,28884.0,213.8711,214.0425,213.7568,214.0235,28884.0
2022-03-24 10:25:00,224.6,224.71,224.47,224.56,8430.0,213.8997,214.0044,213.7759,213.8616,8430.0
2022-03-24 10:30:00,224.5,225.14,224.41,225.08,20797.0,213.8044,214.414,213.7187,214.3568,20797.0
2022-03-24 10:35:00,225.13,225.18,224.87,224.89,23636.0,214.4044,214.452,214.1568,214.1759,23636.0
2022-03-24 10:40:00,224.9,225.03,224.75,225.03,15376.0,214.1854,214.3092,214.0425,214.3092,15376.0
2022-03-24 10:45:00,225.06,225.29,225.06,225.16,17912.0,214.3378,214.5568,214.3378,214.433,17912.0
2022-03-24 10:50:00,225.16,225.21,224.96,225.17,18974.0,214.433,214.4806,214.2425,214.4425,18974.0
2022-03-24 10:55:00,225.15,225.18,224.91,225.0,13373.0,214.4235,214.452,214.1949,214.2806,13373.0
2022-03-24 11:00:00,224.98,225.71,224.98,225.21,56007.0,214.2616,214.9568,214.2616,214.4806,56007.0
2022-03-24 11:05:00,225.22,225.52,225.15,225.24,22910.0,214.4901,214.7758,214.4235,214.5092,22910.0
2022-03-24 11:10:00,225.2,225.56,225.18,225.45,15208.0,214.4711,214.8139,214.452,214.7092,15208.0
2022-03-24 11:15:00,225.52,225.58,225.38,225.58,20539.0,214.7758,214.833,214.6425,214.833,20539.0
2022-03-24 11:20:00,225.59,225.66,225.4,225.63,38832.0,214.8425,214.9092,214.6616,214.8806,38832.0
2022-03-24 11:25:00,225.64,225.99,225.63,225.94,16162.0,214.8901,215.2235,214.8806,215.1758,16162.0
2022-03-24 11:30:00,226.0,226.06,225.91,225.91,22628.0,215.233,215.2901,215.1473,215.1473,22628.0
2022-03-24 11:35:00,225.89,226.07,225.86,226.06,20677.0,215.1282,215.2996,215.0996,215.2901,20677.0
2022-03-24 11:40:00,226.04,226.34,226.04,226.3,18864.0,215.2711,215.5568,215.2711,215.5187,18864.0
2022-03-24 11:45:00,226.27,226.3,226.11,226.11,35668.0,215.4901,215.5187,215.3377,215.3377,35668.0
2022-03-24 11:50:00,226.12,226.12,225.99,226.08,24332.0,215.3473,215.3473,215.2235,215.3092,24332.0
2022-03-24 11:55:00,226.07,226.2,226.04,226.12,21631.0,215.2996,215.4235,215.2711,215.3473,21631.0
2022-03-24 12:00:00,226.05,226.13,225.74,225.8,19887.0,215.2806,215.3568,214.9854,215.0425,19887.0
2022-03-24 12:05:00,225.77,225.83,225.68,225.69,12624.0,215.0139,215.0711,214.9282,214.9377,12624.0
2022-03-24 12:10:00,225.76,225.83,225.69,225.78,11302.0,215.0044,215.0711,214.9377,215.0235,11302.0
2022-03-24 12:15:00,225.8,225.83,225.68,225.8,7532.0,215.0425,215.0711,214.9282,215.0425,7532.0
2022-03-24 12:20:00,225.82,225.97,225.79,225.79,10620.0,215.0616,215.2044,215.033,215.033,10620.0
2022-03-24 12:25:00,225.74,225.82,225.48,225.56,13060.0,214.9854,215.0616,214.7378,214.8139,13060.0
2022-03-24 12:30:00,225.59,225.66,225.37,225.37,17092.0,214.8425,214.9092,214.633,214.633,17092.0
2022-03-24 12:35:00,225.38,225.76,225.36,225.76,4568.0,214.6425,215.0044,214.6235,215.0044,4568.0
2022-03-24 12:40:00,225.74,225.8,225.64,225.78,22671.0,214.9854,215.0425,214.8901,215.0235,22671.0
2022-03-24 12:45:00,225.76,225.76,225.59,225.62,10010.0,215.0044,215.0044,214.8425,214.8711,10010.0
2022-03-24 12:50:00,225.64,225.84,225.64,225.79,8513.0,214.8901,215.0806,214.8901,215.033,8513.0
2022-03-24 12:55:00,225.81,225.87,225.75,225.84,9525.0,215.052,215.1092,214.9949,215.0806,9525.0
2022-03-24 13:00:00,225.84,226.04,225.72,225.75,26484.0,215.0806,215.2711,214.9663,214.9949,26484.0
2022-03-24 13:05:00,225.78,225.88,225.66,225.75,14338.0,215.0235,215.1187,214.9092,214.9949,14338.0
2022-03-24 13:10:00,225.7,225.94,225.7,225.84,30497.0,214.9473,215.1758,214.9473,215.0806,30497.0
2022-03-24 13:15:00,225.85,226.04,225.84,226.04,22360.0,215.0901,215.2711,215.0806,215.2711,22360.0
2022-03-24 13:20:00,226.04,226.04,225.88,225.96,32339.0,215.2711,215.2711,215.1187,215.1949,32339.0
2022-03-24 13:25:00,225.97,226.17,225.97,226.04,45721.0,215.2044,215.3949,215.2044,215.2711,45721.0
2022-03-24 13:30:00,226.04,226.12,225.88,225.93,24346.0,215.2711,215.3473,215.1187,215.1663,24346.0
2022-03-24 13:35:00,225.92,226.07,225.91,226.03,18073.0,215.1568,215.2996,215.1473,215.2615,18073.0
2022-03-24 13:40:00,226.0,226.17,225.99,226.14,25442.0,215.233,215.3949,215.2235,215.3663,25442.0
2022-03-24 13:45:00,226.08,226.24,226.07,226.16,22040.0,215.3092,215.4615,215.2996,215.3854,22040.0
2022-03-24 13:50:00,226.1,226.18,226.07,226.09,17471.0,215.3282,215.4044,215.2996,215.3187,17471.0
2022-03-24 13:55:00,226.06,226.14,226.03,226.09,21950.0,215.2901,215.3663,215.2615,215.3187,21950.0
2022-03-24 14:00:00,226.08,226.37,226.06,226.37,24004.0,215.3092,215.5854,215.2901,215.5854,24004.0
2022-03-24 14:05:00,226.32,226.34,226.08,226.09,21015.0,215.5377,215.5568,215.3092,215.3187,21015.0
2022-03-24 14:10:00,226.08,226.12,225.87,226.09,11585.0,215.3092,215.3473,215.1092,215.3187,11585.0
2022-03-24 14:15:00,226.11,226.17,226.02,226.05,10225.0,215.3377,215.3949,215.252,215.2806,10225.0
2022-03-24 14:20:00,226.08,226.08,225.88,225.92,7292.0,215.3092,215.3092,215.1187,215.1568,7292.0
2022-03-24 14:25:00,226.0,226.04,225.88,226.02,141090.0,215.233,215.2711,215.1187,215.252,141090.0
2022-03-24 14:30:00,226.02,226.09,225.88,225.92,22254.0,215.252,215.3187,215.1187,215.1568,22254.0
2022-03-24 14:35:00,225.91,226.0,225.8,225.99,5640.0,215.1473,215.233,215.0425,215.2235,5640.0
2022-03-24 14:40:00,225.97,226.01,225.9,225.95,6562.0,215.2044,215.2425,215.1377,215.1854,6562.0
2022-03-24 14:45:00,225.83,225.89,225.7,225.78,11677.0,215.0711,215.1282,214.9473,215.0235,11677.0
2022-03-24 14:50:00,225.79,226.09,225.79,226.04,11857.0,215.033,215.3187,215.033,215.2711,11857.0
2022-03-24 14:55:00,226.01,226.13,225.97,226.08,15949.0,215.2425,215.3568,215.2044,215.3092,15949.0
2022-03-24 15:00:00,226.08,226.11,225.88,225.99,16955.0,215.3092,215.3377,215.1187,215.2235,16955.0
2022-03-24 15:05:00,226.0,226.4,225.96,226.34,41661.0,215.233,215.6139,215.1949,215.5568,41661.0
2022-03-24 15:10:00,226.31,226.37,226.29,226.34,28532.0,215.5282,215.5854,215.5092,215.5568,28532.0
2022-03-24 15:15:00,226.35,226.45,226.28,226.4,16710.0,215.5663,215.6615,215.4996,215.6139,16710.0
2022-03-24 15:20:00,226.5,226.68,226.49,226.68,19125.0,215.7092,215.8806,215.6996,215.8806,19125.0
2022-03-24 15:25:00,226.72,226.87,226.71,226.72,38622.0,215.9187,216.0615,215.9092,215.9187,38622.0
2022-03-24 15:30:00,226.76,226.8,226.56,226.65,17755.0,215.9568,215.9949,215.7663,215.852,17755.0
2022-03-24 15:35:00,226.67,226.74,226.5,226.54,34708.0,215.8711,215.9377,215.7092,215.7473,34708.0
2022-03-24 15:40:00,226.53,226.62,226.37,226.6,28244.0,215.7377,215.8234,215.5854,215.8044,28244.0
2022-03-24 15:45:00,226.59,226.72,226.57,226.68,26043.0,215.7949,215.9187,215.7758,215.8806,26043.0
2022-03-24 15:50:00,226.77,226.99,226.74,226.87,30558.0,215.9663,216.1758,215.9377,216.0615,30558.0
2022-03-24 15:55:00,226.87,227.19,226.78,227.16,66975.0,216.0615,216.3663,215.9758,216.3377,66975.0
2022-03-25 09:30:00,227.74,227.76,227.4,227.4,128018.0,216.8901,216.9091,216.5663,216.5663,128018.0
2022-03-25 09:35:00,227.47,227.5,227.16,227.18,35750.0,216.6329,216.6615,216.3377,216.3568,35750.0
2022-03-25 09:40:00,227.17,227.32,227.03,227.25,21670.0,216.3472,216.4901,216.2139,216.4234,21670.0
2022-03-25 09:45:00,227.27,227.64,227.14,227.46,30373.0,216.4425,216.7948,216.3187,216.6234,30373.0
2022-03-25 09:50:00,227.44,227.6,227.34,227.55,17614.0,216.6044,216.7568,216.5091,216.7091,17614.0
2022-03-25 09:55:00,227.58,227.58,227.09,227.24,22829.0,216.7377,216.7377,216.271,216.4139,22829.0
2022-03-25 10:00:00,227.28,227.28,226.97,227.18,48630.0,216.452,216.452,216.1568,216.3568,48630.0
2022-03-25 10:05:00,227.2,227.34,227.08,227.29,21022.0,216.3758,216.5091,216.2615,216.4615,21022.0
2022-03-25 10:10:00,227.29,227.43,227.21,227.21,33261.0,216.4615,216.5949,216.3853,216.3853,33261.0
2022-03-25 10:15:00,227.24,227.5,227.17,227.47,27993.0,216.4139,216.6615,216.3472,216.6329,27993.0
2022-03-25 10:20:00,227.5,227.94,227.47,227.84,28722.0,216.6615,217.0806,216.6329,216.9853,28722.0
2022-03-25 10:25:00,227.83,227.83,227.62,227.63,20329.0,216.9758,216.9758,216.7758,216.7853,20329.0
2022-03-25 10:30:00,227.64,227.93,227.64,227.92,27472.0,216.7948,217.071,216.7948,217.0615,27472.0
2022-03-25 10:35:00,227.93,228.1,227.93,227.99,50800.0,217.071,217.2329,217.071,217.1282,50800.0
2022-03-25 10:40:00,228.0,228.24,227.91,228.15,36953.0,217.1377,217.3663,217.052,217.2805,36953.0
2022-03-25 10:45:00,228.14,228.25,228.06,228.09,33036.0,217.271,217.3758,217.1948,217.2234,33036.0
2022-03-25 10:50:00,228.1,228.17,227.83,227.9,30313.0,217.2329,217.2996,216.9758,217.0425,30313.0
2022-03-25 10:55:00,227.85,228.02,227.84,227.95,18632.0,216.9948,217.1567,216.9853,217.0901,18632.0
2022-03-25 11:00:00,227.97,228.04,227.54,227.68,20942.0,217.1091,217.1758,216.6996,216.8329,20942.0
2022-03-25 11:05:00,227.65,227.72,227.05,227.06,19446.0,216.8044,216.871,216.233,216.2425,19446.0
2022-03-25 11:10:00,227.03,227.08,226.62,226.7,42046.0,216.2139,216.2615,215.8234,215.8996,42046.0
2022-03-25 11:15:00,226.68,226.92,226.67,226.74,142483.0,215.8806,216.1091,215.8711,215.9377,142483.0
2022-03-25 11:20:00,226.7,226.72,226.37,226.37,15396.0,215.8996,215.9187,215.5854,215.5854,15396.0
2022-03-25 11:25:00,226.41,226.45,225.9,226.25,36410.0,215.6234,215.6615,215.1377,215.4711,36410.0
2022-03-25 11:30:00,226.17,226.4,226.05,226.29,23508.0,215.3949,215.6139,215.2806,215.5092,23508.0
2022-03-25 11:35:00,226.32,226.47,226.25,226.36,22099.0,215.5377,215.6806,215.4711,215.5758,22099.0
2022-03-25 11:40:00,226.35,226.73,226.32,226.73,20298.0,215.5663,215.9282,215.5377,215.9282,20298.0
2022-03-25 11:45:00,226.71,226.71,226.36,226.41,19551.0,215.9092,215.9092,215.5758,215.6234,19551.0
2022-03-25 11:50:00,226.41,226.68,226.37,226.45,12774.0,215.6234,215.8806,215.5854,215.6615,12774.0
2022-03-25 11:55:00,226.41,226.48,226.12,226.32,12644.0,215.6234,215.6901,215.3473,215.5377,12644.0
2022-03-25 12:00:00,226.33,226.4,226.19,226.31,16219.0,215.5473,215.6139,215.4139,215.5282,16219.0
2022-03-25 12:05:00,226.41,226.7,226.39,226.61,8872.0,215.6234,215.8996,215.6044,215.8139,8872.0
2022-03-25 12:10:00,226.62,226.81,226.62,226.81,8841.0,215.8234,216.0044,215.8234,216.0044,8841.0
2022-03-25 12:15:00,226.84,226.91,226.61,226.86,20016.0,216.033,216.0996,215.8139,216.052,20016.0
2022-03-25 12:20:00,226.86,226.9,226.68,226.77,8809.0,216.052,216.0901,215.8806,215.9663,8809.0
2022-03-25 12:25:00,226.82,226.88,226.56,226.81,17857.0,216.0139,216.0711,215.7663,216.0044,17857.0
2022-03-25 12:30:00,226.82,226.82,226.64,226.78,23505.0,216.0139,216.0139,215.8425,215.9758,23505.0
2022-03-25 12:35:00,226.77,226.77,226.32,226.41,33587.0,215.9663,215.9663,215.5377,215.6234,33587.0
2022-03-25 12:40:00,226.45,226.52,226.39,226.49,8543.0,215.6615,215.7282,215.6044,215.6996,8543.0
2022-03-25 12:45:00,226.51,226.8,226.51,226.73,10053.0,215.7187,215.9949,215.7187,215.9282,10053.0
2022-03-25 12:50:00,226.7,226.84,226.54,226.63,17589.0,215.8996,216.033,215.7473,215.833,17589.0
2022-03-25 12:55:00,226.57,226.77,226.43,226.72,12646.0,215.7758,215.9663,215.6425,215.9187,12646.0
2022-03-25 13:00:00,226.66,226.77,226.51,226.76,13308.0,215.8615,215.9663,215.7187,215.9568,13308.0
2022-03-25 13:05:00,226.67,226.82,226.61,226.73,6225.0,215.8711,216.0139,215.8139,215.9282,6225.0
2022-03-25 13:10:00,226.7,226.7,226.46,226.58,27520.0,215.8996,215.8996,215.6711,215.7853,27520.0
2022-03-25 13:15:00,226.59,227.13,226.59,227.05,60979.0,215.7949,216.3091,215.7949,216.233,60979.0
2022-03-25 13:20:00,227.04,227.12,226.55,226.55,82249.0,216.2234,216.2996,215.7568,215.7568,82249.0
2022-03-25 13:25:00,226.56,226.69,226.5,226.66,65434.0,215.7663,215.8901,215.7092,215.8615,65434.0
2022-03-25 13:30:00,226.67,226.9,226.67,226.9,70650.0,215.8711,216.0901,215.8711,216.0901,70650.0
2022-03-25 13:35:00,226.9,226.98,226.8,226.89,15286.0,216.0901,216.1663,215.9949,216.0806,15286.0
2022-03-25 13:40:00,226.93,226.96,226.72,226.96,78375.0,216.1187,216.1472,215.9187,216.1472,78375.0
2022-03-25 13:45:00,227.0,227.05,226.83,227.0,14727.0,216.1853,216.233,216.0234,216.1853,14727.0
2022-03-25 13:50:00,227.0,227.13,227.0,227.1,44965.0,216.1853,216.3091,216.1853,216.2806,44965.0
2022-03-25 13:55:00,227.12,227.39,227.1,227.35,18554.0,216.2996,216.5568,216.2806,216.5187,18554.0
2022-03-25 14:00:00,227.37,227.55,227.28,227.48,29036.0,216.5377,216.7091,216.452,216.6425,29036.0
2022-03-25 14:05:00,227.47,227.63,227.47,227.54,22194.0,216.6329,216.7853,216.6329,216.6996,22194.0
2022-03-25 14:10:00,227.62,227.62,227.41,227.5,64395.0,216.7758,216.7758,216.5758,216.6615,64395.0
2022-03-25 14:15:00,227.52,227.57,227.37,227.38,16958.0,216.6806,216.7282,216.5377,216.5472,16958.0
2022-03-25 14:20:00,227.42,227.52,227.41,227.49,13114.0,216.5853,216.6806,216.5758,216.652,13114.0
2022-03-25 14:25:00,227.5,227.64,227.43,227.59,16759.0,216.6615,216.7948,216.5949,216.7472,16759.0
2022-03-25 14:30:00,227.63,227.75,227.58,227.66,17213.0,216.7853,216.8996,216.7377,216.8139,17213.0
2022-03-25 14:35:00,227.56,227.74,227.56,227.63,10563.0,216.7187,216.8901,216.7187,216.7853,10563.0
2022-03-25 14:40:00,227.65,227.67,227.51,227.67,23237.0,216.8044,216.8234,216.671,216.8234,23237.0
2022-03-25 14:45:00,227.69,227.73,227.54,227.61,18176.0,216.8425,216.8806,216.6996,216.7663,18176.0
2022-03-25 14:50:00,227.63,227.77,227.59,227.75,16537.0,216.7853,216.9187,216.7472,216.8996,16537.0
2022-03-25 14:55:00,227.75,227.78,227.61,227.71,27392.0,216.8996,216.9282,216.7663,216.8615,27392.0
2022-03-25 15:00:00,227.69,227.69,227.24,227.36,23802.0,216.8425,216.8425,216.4139,216.5282,23802.0
2022-03-25 15:05:00,227.37,227.4,227.07,227.19,41126.0,216.5377,216.5663,216.252,216.3663,41126.0
2022-03-25 15:10:00,227.2,227.42,227.16,227.38,32316.0,216.3758,216.5853,216.3377,216.5472,32316.0
2022-03-25 15:15:00,227.41,227.43,227.1,227.14,43955.0,216.5758,216.5949,216.2806,216.3187,43955.0
2022-03-25 15:20:00,227.15,227.15,226.8,226.94,21761.0,216.3282,216.3282,215.9949,216.1282,21761.0
2022-03-25 15:25:00,226.96,227.03,226.68,226.72,28671.0,216.1472,216.2139,215.8806,215.9187,28671.0
2022-03-25 15:30:00,226.73,226.83,226.57,226.73,9987.0,215.9282,216.0234,215.7758,215.9282,9987.0
2022-03-25 15:35:00,226.71,227.01,226.65,226.75,19813.0,215.9092,216.1949,215.852,215.9472,19813.0
2022-03-25 15:40:00,226.8,227.24,226.8,227.04,20383.0,215.9949,216.4139,215.9949,216.2234,20383.0
2022-03-25 15:45:00,227.04,227.45,227.04,227.45,72980.0,216.2234,216.6139,216.2234,216.6139,72980.0
2022-03-25 15:50:00,227.5,227.72,227.36,227.7,34779.0,216.6615,216.871,216.5282,216.852,34779.0
2022-03-25 15:55:00,227.7,228.09,227.68,228.05,50175.0,216.852,217.2234,216.8329,217.1853,50175.0
2022-03-28 09:30:00,228.03,228.03,227.65,227.81,206571.0,217.1663,217.1663,216.8044,216.9567,206571.0
2022-03-28 09:35:00,227.81,228.07,227.8,228.04,39325.0,216.9567,217.2044,216.9472,217.1758,39325.0
2022-03-28 09:40:00,227.96,228.22,227.94,227.98,37292.0,217.0996,217.3472,217.0806,217.1186,37292.0
2022-03-28 09:45:00,228.07,228.11,227.84,227.88,17865.0,217.2044,217.2425,216.9853,217.0234,17865.0
2022-03-28 09:50:00,227.97,228.28,227.97,228.25,19580.0,217.1091,217.4044,217.1091,217.3758,19580.0
2022-03-28 09:55:00,228.21,228.58,228.2,228.38,42791.0,217.3377,217.6901,217.3282,217.4996,42791.0
2022-03-28 10:00:00,228.46,228.46,227.86,228.09,52162.0,217.5758,217.5758,217.0044,217.2234,52162.0
2022-03-28 10:05:00,228.09,228.37,227.94,228.14,20097.0,217.2234,217.4901,217.0806,217.271,20097.0
2022-03-28 10:10:00,228.2,228.21,228.0,228.06,48640.0,217.3282,217.3377,217.1377,217.1948,48640.0
2022-03-28 10:15:00,228.02,228.1,227.87,227.94,87388.0,217.1567,217.2329,217.0139,217.0806,87388.0
2022-03-28 10:20:00,227.95,227.95,227.63,227.81,21191.0,217.0901,217.0901,216.7853,216.9567,21191.0
2022-03-28 10:25:00,227.85,228.04,227.65,228.04,39447.0,216.9948,217.1758,216.8044,217.1758,39447.0
2022-03-28 10:30:00,228.06,228.13,227.75,227.77,789342.0,217.1948,217.2615,216.8996,216.9187,789342.0
2022-03-28 10:35:00,227.91,227.95,227.61,227.72,36121.0,217.052,217.0901,216.7663,216.871,36121.0
2022-03-28 10:40:00,227.8,227.94,227.72,227.92,24018.0,216.9472,217.0806,216.871,217.0615,24018.0
2022-03-28 10:45:00,227.96,228.26,227.96,228.17,17624.0,217.0996,217.3853,217.0996,217.2996,17624.0
2022-03-28 10:50:00,228.14,228.27,228.09,228.16,30064.0,217.271,217.3948,217.2234,217.2901,30064.0
2022-03-28 10:55:00,228.2,228.26,228.11,228.23,57856.0,217.3282,217.3853,217.2425,217.3567,57856.0
2022-03-28 11:00:00,228.25,228.33,227.63,227.86,53237.0,217.3758,217.452,216.7853,217.0044,53237.0
2022-03-28 11:05:00,227.8,227.89,227.61,227.79,13527.0,216.9472,217.0329,216.7663,216.9377,13527.0
2022-03-28 11:10:00,227.82,228.0,227.78,227.97,24218.0,216.9663,217.1377,216.9282,217.1091,24218.0
2022-03-28 11:15:00,227.97,228.02,227.85,228.02,20351.0,217.1091,217.1567,216.9948,217.1567,20351.0
2022-03-28 11:20:00,228.02,228.02,227.76,227.8,18995.0,217.1567,217.1567,216.9091,216.9472,18995.0
2022-03-28 11:25:00,227.8,227.81,227.52,227.78,24637.0,216.9472,216.9567,216.6806,216.9282,24637.0
2022-03-28 11:30:00,227.8,227.83,227.32,227.4,26713.0,216.9472,216.9758,216.4901,216.5663,26713.0
2022-03-28 11:35:00,227.35,227.35,227.06,227.16,38779.0,216.5187,216.5187,216.2425,216.3377,38779.0
2022-03-28 11:40:00,227.2,227.34,227.13,227.32,12421.0,216.3758,216.5091,216.3091,216.4901,12421.0
2022-03-28 11:45:00,227.27,227.27,226.77,226.77,29763.0,216.4425,216.4425,215.9663,215.9663,29763.0
2022-03-28 11:50:00,226.72,226.96,226.69,226.85,19241.0,215.9187,216.1472,215.8901,216.0425,19241.0
2022-03-28 11:55:00,226.83,226.87,226.71,226.75,14333.0,216.0234,216.0615,215.9092,215.9472,14333.0
2022-03-28 12:00:00,226.72,227.08,226.67,227.06,61409.0,215.9187,216.2615,215.8711,216.2425,61409.0
2022-03-28 12:05:00,227.05,227.16,226.87,226.87,55392.0,216.233,216.3377,216.0615,216.0615,55392.0
2022-03-28 12:10:00,226.89,226.89,226.6,226.8,58227.0,216.0806,216.0806,215.8044,215.9949,58227.0
2022-03-28 12:15:00,226.77,226.87,226.48,226.57,39342.0,215.9663,216.0615,215.6901,215.7758,39342.0
2022-03-28 12:20:00,226.59,226.89,226.59,226.88,59863.0,215.7949,216.0806,215.7949,216.0711,59863.0
2022-03-28 12:25:00,226.88,226.95,226.72,226.8,63453.0,216.0711,216.1377,215.9187,215.9949,63453.0
2022-03-28 12:30:00,226.74,227.02,226.74,226.97,43290.0,215.9377,216.2044,215.9377,216.1568,43290.0
2022-03-28 12:35:00,226.98,227.1,226.94,227.09,51896.0,216.1663,216.2806,216.1282,216.271,51896.0
2022-03-28 12:40:00,227.08,227.24,227.02,227.23,58551.0,216.2615,216.4139,216.2044,216.4044,58551.0
2022-03-28 12:45:00,227.14,227.15,226.99,227.12,65832.0,216.3187,216.3282,216.1758,216.2996,65832.0
2022-03-28 12:50:00,227.1,227.32,227.09,227.31,50663.0,216.2806,216.4901,216.271,216.4806,50663.0
2022-03-28 12:55:00,227.32,227.42,227.29,227.36,43995.0,216.4901,216.5853,216.4615,216.5282,43995.0
2022-03-28 13:00:00,227.37,227.47,227.35,227.41,48905.0,216.5377,216.6329,216.5187,216.5758,48905.0
2022-03-28 13:05:00,227.41,227.49,227.25,227.29,47527.0,216.5758,216.652,216.4234,216.4615,47527.0
2022-03-28 13:10:00,227.27,227.42,227.25,227.38,37487.0,216.4425,216.5853,216.4234,216.5472,37487.0
2022-03-28 13:15:00,227.39,227.46,227.36,227.42,35659.0,216.5568,216.6234,216.5282,216.5853,35659.0
2022-03-28 13:20:00,227.44,227.67,227.39,227.66,49665.0,216.6044,216.8234,216.5568,216.8139,49665.0
2022-03-28 13:25:00,227.66,227.85,227.59,227.76,52274.0,216.8139,216.9948,216.7472,216.9091,52274.0
2022-03-28 13:30:00,227.77,227.87,227.71,227.83,49586.0,216.9187,217.0139,216.8615,216.9758,49586.0
2022-03-28 13:35:00,227.82,227.91,227.76,227.83,36520.0,216.9663,217.052,216.9091,216.9758,36520.0
2022-03-28 13:40:00,227.84,227.88,227.74,227.76,37892.0,216.9853,217.0234,216.8901,216.9091,37892.0
2022-03-28 13:45:00,227.8,227.88,227.73,227.81,45034.0,216.9472,217.0234,216.8806,216.9567,45034.0
2022-03-28 13:50:00,227.8,227.88,227.74,227.75,73952.0,216.9472,217.0234,216.8901,216.8996,73952.0
2022-03-28 13:55:00,227.76,227.86,227.67,227.81,47293.0,216.9091,217.0044,216.8234,216.9567,47293.0
2022-03-28 14:00:00,227.81,227.99,227.76,227.8,69318.0,216.9567,217.1282,216.9091,216.9472,69318.0
2022-03-28 14:05:00,227.81,227.93,227.7,227.9,41027.0,216.9567,217.071,216.852,217.0425,41027.0
2022-03-28 14:10:00,227.91,228.01,227.72,227.84,50251.0,217.052,217.1472,216.871,216.9853,50251.0
2022-03-28 14:15:00,227.83,227.86,227.69,227.72,59569.0,216.9758,217.0044,216.8425,216.871,59569.0
2022-03-28 14:20:00,227.7,227.9,227.68,227.88,57959.0,216.852,217.0425,216.8329,217.0234,57959.0
2022-03-28 14:25:00,227.88,228.03,227.78,227.99,50066.0,217.0234,217.1663,216.9282,217.1282,50066.0
2022-03-28 14:30:00,227.95,228.05,227.92,227.99,44623.0,217.0901,217.1853,217.0615,217.1282,44623.0
2022-03-28 14:35:00,228.0,228.01,227.92,227.98,40022.0,217.1377,217.1472,217.0615,217.1186,40022.0
2022-03-28 14:40:00,227.96,228.4,227.95,228.2,81864.0,217.0996,217.5186,217.0901,217.3282,81864.0
2022-03-28 14:45:00,228.2,228.33,228.16,228.3,45464.0,217.3282,217.452,217.2901,217.4234,45464.0
2022-03-28 14:50:00,228.3,228.54,228.29,228.52,62671.0,217.4234,217.652,217.4139,217.6329,62671.0
2022-03-28 14:55:00,228.52,228.83,228.48,228.82,77630.0,217.6329,217.9282,217.5948,217.9186,77630.0
2022-03-28 15:00:00,228.83,228.84,228.54,228.56,74238.0,217.9282,217.9377,217.652,217.671,74238.0
2022-03-28 15:05:00,228.59,228.69,228.54,228.64,65488.0,217.6996,217.7948,217.652,217.7472,65488.0
2022-03-28 15:10:00,228.61,228.76,228.6,228.74,71628.0,217.7186,217.8615,217.7091,217.8424,71628.0
2022-03-28 15:15:00,228.74,228.78,228.62,228.62,89659.0,217.8424,217.8805,217.7282,217.7282,89659.0
2022-03-28 15:20:00,228.63,228.89,228.62,228.84,177279.0,217.7377,217.9853,217.7282,217.9377,177279.0
2022-03-28 15:25:00,228.85,228.9,228.79,228.86,70859.0,217.9472,217.9948,217.8901,217.9567,70859.0
2022-03-28 15:30:00,228.86,229.04,228.82,229.03,89611.0,217.9567,218.1281,217.9186,218.1186,89611.0
2022-03-28 15:35:00,229.02,229.04,228.82,228.84,87452.0,218.1091,218.1281,217.9186,217.9377,87452.0
2022-03-28 15:40:00,228.84,229.03,228.78,229.03,93613.0,217.9377,218.1186,217.8805,218.1186,93613.0
2022-03-28 15:45:00,229.03,229.2,228.92,229.2,128353.0,218.1186,218.2805,218.0139,218.2805,128353.0
2022-03-28 15:50:00,229.19,229.19,228.78,229.14,165894.0,218.271,218.271,217.8805,218.2234,165894.0
2022-03-28 15:55:00,229.13,229.56,229.04,229.54,207439.0,218.2139,218.6234,218.1281,218.6043,207439.0
2022-03-29 09:30:00,231.42,232.56,230.98,232.4,215167.0,220.3948,221.4804,219.9757,221.3281,215167.0
2022-03-29 09:35:00,232.36,232.39,231.84,231.95,54753.0,221.29,221.3185,220.7948,220.8995,54753.0
2022-03-29 09:40:00,231.95,231.97,231.71,231.93,33730.0,220.8995,220.9186,220.6709,220.8805,33730.0
2022-03-29 09:45:00,231.95,232.15,231.52,231.52,49631.0,220.8995,221.09,220.49,220.49,49631.0
2022-03-29 09:50:00,231.5,231.73,231.37,231.52,50263.0,220.4709,220.69,220.3471,220.49,50263.0
2022-03-29 09:55:00,231.59,231.79,231.51,231.72,19765.0,220.5567,220.7471,220.4805,220.6805,19765.0
2022-03-29 10:00:00,231.71,231.91,231.36,231.37,66539.0,220.6709,220.8614,220.3376,220.3471,66539.0
2022-03-29 10:05:00,231.34,231.46,230.92,231.06,36506.0,220.3186,220.4329,219.9186,220.0519,36506.0
2022-03-29 10:10:00,231.07,231.22,230.45,230.62,115699.0,220.0614,220.2043,219.471,219.6329,115699.0
2022-03-29 10:15:00,230.62,230.89,230.56,230.77,27328.0,219.6329,219.89,219.5757,219.7757,27328.0
2022-03-29 10:20:00,230.77,231.02,230.71,230.9,58261.0,219.7757,220.0138,219.7186,219.8995,58261.0
2022-03-29 10:25:00,230.89,231.42,230.8,231.41,97591.0,219.89,220.3948,219.8043,220.3852,97591.0
2022-03-29 10:30:00,231.41,231.58,231.16,231.42,63445.0,220.3852,220.5471,220.1471,220.3948,63445.0
2022-03-29 10:35:00,231.38,231.49,231.03,231.19,47320.0,220.3567,220.4614,220.0233,220.1757,47320.0
2022-03-29 10:40:00,231.2,231.43,230.94,231.37,75000.0,220.1852,220.4043,219.9376,220.3471,75000.0
2022-03-29 10:45:00,231.37,231.56,231.21,231.46,63861.0,220.3471,220.5281,220.1948,220.4329,63861.0
2022-03-29 10:50:00,231.47,231.67,231.47,231.67,23002.0,220.4424,220.6329,220.4424,220.6329,23002.0
2022-03-29 10:55:00,231.64,231.87,231.58,231.76,31520.0,220.6043,220.8233,220.5471,220.7186,31520.0
2022-03-29 11:00:00,231.78,231.88,231.54,231.67,26868.0,220.7376,220.8328,220.509,220.6329,26868.0
2022-03-29 11:05:00,231.67,231.69,231.5,231.54,25858.0,220.6329,220.6519,220.4709,220.509,25858.0
2022-03-29 11:10:00,231.53,231.67,231.4,231.55,44244.0,220.4995,220.6329,220.3757,220.5186,44244.0
2022-03-29 11:15:00,231.57,231.64,231.5,231.62,12411.0,220.5376,220.6043,220.4709,220.5852,12411.0
2022-03-29 11:20:00,231.61,231.68,231.25,231.5,27513.0,220.5757,220.6424,220.2329,220.4709,27513.0
2022-03-29 11:25:00,231.5,231.88,231.49,231.77,29148.0,220.4709,220.8328,220.4614,220.7281,29148.0
2022-03-29 11:30:00,231.76,231.92,231.75,231.82,22534.0,220.7186,220.8709,220.709,220.7757,22534.0
2022-03-29 11:35:00,231.83,231.88,231.73,231.81,28800.0,220.7852,220.8328,220.69,220.7662,28800.0
2022-03-29 11:40:00,231.82,231.91,231.68,231.9,22130.0,220.7757,220.8614,220.6424,220.8519,22130.0
2022-03-29 11:45:00,231.92,232.14,231.88,232.13,31539.0,220.8709,221.0805,220.8328,221.0709,31539.0
2022-03-29 11:50:00,232.07,232.1,231.93,232.02,26759.0,221.0138,221.0424,220.8805,220.9662,26759.0
2022-03-29 11:55:00,232.01,232.01,231.78,231.84,37069.0,220.9567,220.9567,220.7376,220.7948,37069.0
2022-03-29 12:00:00,231.89,231.89,231.53,231.69,54736.0,220.8424,220.8424,220.4995,220.6519,54736.0
2022-03-29 12:05:00,231.69,231.75,231.53,231.54,16019.0,220.6519,220.709,220.4995,220.509,16019.0
2022-03-29 12:10:00,231.58,231.61,231.46,231.58,13479.0,220.5471,220.5757,220.4329,220.5471,13479.0
2022-03-29 12:15:00,231.53,231.65,231.48,231.64,18614.0,220.4995,220.6138,220.4519,220.6043,18614.0
2022-03-29 12:20:00,231.65,231.65,231.41,231.44,70446.0,220.6138,220.6138,220.3852,220.4138,70446.0
2022-03-29 12:25:00,231.43,231.5,231.28,231.37,22916.0,220.4043,220.4709,220.2614,220.3471,22916.0
2022-03-29 12:30:00,231.37,231.37,230.92,230.99,17634.0,220.3471,220.3471,219.9186,219.9852,17634.0
2022-03-29 12:35:00,231.01,231.14,230.92,231.08,42851.0,220.0043,220.1281,219.9186,220.071,42851.0
2022-03-29 12:40:00,231.1,231.35,231.09,231.34,25076.0,220.09,220.3281,220.0805,220.3186,25076.0
2022-03-29 12:45:00,231.4,231.56,231.36,231.46,103193.0,220.3757,220.5281,220.3376,220.4329,103193.0
2022-03-29 12:50:00,231.52,231.54,231.15,231.2,19424.0,220.49,220.509,220.1376,220.1852,19424.0
2022-03-29 12:55:00,231.26,231.36,231.24,231.33,36361.0,220.2424,220.3376,220.2233,220.309,36361.0
2022-03-29 13:00:00,231.36,231.36,231.08,231.2,49388.0,220.3376,220.3376,220.071,220.1852,49388.0
2022-03-29 13:05:00,231.2,231.22,231.02,231.03,20200.0,220.1852,220.2043,220.0138,220.0233,20200.0
2022-03-29 13:10:00,231.05,231.33,231.05,231.24,23909.0,220.0424,220.309,220.0424,220.2233,23909.0
2022-03-29 13:15:00,231.29,231.4,231.25,231.35,16966.0,220.271,220.3757,220.2329,220.3281,16966.0
2022-03-29 13:20:00,231.32,231.32,231.05,231.22,18318.0,220.2995,220.2995,220.0424,220.2043,18318.0
2022-03-29 13:25:00,231.22,231.4,231.14,231.3,15917.0,220.2043,220.3757,220.1281,220.2805,15917.0
2022-03-29 13:30:00,231.33,231.41,231.21,231.29,22961.0,220.309,220.3852,220.1948,220.271,22961.0
2022-03-29 13:35:00,231.3,231.53,231.3,231.53,22455.0,220.2805,220.4995,220.2805,220.4995,22455.0
2022-03-29 13:40:00,231.54,231.7,231.5,231.67,33093.0,220.509,220.6614,220.4709,220.6329,33093.0
2022-03-29 13:45:00,231.69,232.0,231.56,231.86,46435.0,220.6519,220.9471,220.5281,220.8138,46435.0
2022-03-29 13:50:00,231.87,231.94,231.75,231.92,66697.0,220.8233,220.89,220.709,220.8709,66697.0
2022-03-29 13:55:00,231.89,232.05,231.84,232.04,28969.0,220.8424,220.9947,220.7948,220.9852,28969.0
2022-03-29 14:00:00,232.06,232.11,231.97,232.03,46037.0,221.0043,221.0519,220.9186,220.9757,46037.0
2022-03-29 14:05:00,232.02,232.11,231.92,232.08,40263.0,220.9662,221.0519,220.8709,221.0233,40263.0
2022-03-29 14:10:00,232.09,232.22,232.06,232.14,35843.0,221.0328,221.1566,221.0043,221.0805,35843.0
2022-03-29 14:15:00,232.16,232.16,231.93,231.94,32406.0,221.0995,221.0995,220.8805,220.89,32406.0
2022-03-29 14:20:00,231.94,232.13,231.86,232.12,19430.0,220.89,221.0709,220.8138,221.0614,19430.0
2022-03-29 14:25:00,232.09,232.26,232.06,232.23,36975.0,221.0328,221.1947,221.0043,221.1662,36975.0
2022-03-29 14:30:00,232.24,232.43,232.18,232.4,23821.0,221.1757,221.3566,221.1186,221.3281,23821.0
2022-03-29 14:35:00,232.43,232.55,232.42,232.49,61357.0,221.3566,221.4709,221.3471,221.4138,61357.0
2022-03-29 14:40:00,232.47,232.58,232.44,232.58,33064.0,221.3947,221.4995,221.3662,221.4995,33064.0
2022-03-29 14:45:00,232.58,232.65,232.5,232.56,40628.0,221.4995,221.5662,221.4233,221.4804,40628.0
2022-03-29 14:50:00,232.55,232.67,232.47,232.59,36450.0,221.4709,221.5852,221.3947,221.509,36450.0
2022-03-29 14:55:00,232.61,232.73,232.53,232.62,43027.0,221.5281,221.6424,221.4519,221.5376,43027.0
2022-03-29 15:00:00,232.64,232.76,232.49,232.74,30673.0,221.5566,221.6709,221.4138,221.6519,30673.0
2022-03-29 15:05:00,232.74,232.92,232.73,232.89,53829.0,221.6519,221.8233,221.6424,221.7947,53829.0
2022-03-29 15:10:00,232.88,233.0,232.84,232.84,41585.0,221.7852,221.8995,221.7471,221.7471,41585.0
2022-03-29 15:15:00,232.82,232.95,232.8,232.93,84468.0,221.7281,221.8519,221.709,221.8328,84468.0
2022-03-29 15:20:00,232.95,233.02,232.83,232.85,56745.0,221.8519,221.9185,221.7376,221.7566,56745.0
2022-03-29 15:25:00,232.88,233.08,232.82,233.07,44058.0,221.7852,221.9757,221.7281,221.9662,44058.0
2022-03-29 15:30:00,233.09,233.29,233.01,233.29,58478.0,221.9852,222.1757,221.909,222.1757,58478.0
2022-03-29 15:35:00,233.29,233.36,233.08,233.12,34661.0,222.1757,222.2423,221.9757,222.0138,34661.0
2022-03-29 15:40:00,233.13,233.15,232.84,233.06,63042.0,222.0233,222.0423,221.7471,221.9566,63042.0
2022-03-29 15:45:00,233.04,233.28,232.98,233.05,49515.0,221.9376,222.1661,221.8804,221.9471,49515.0
2022-03-29 15:50:00,233.1,233.11,232.56,232.71,81539.0,221.9947,222.0042,221.4804,221.6233,81539.0
2022-03-29 15:55:00,232.73,233.05,232.62,233.05,94475.0,221.6424,221.9471,221.5376,221.9471,94475.0
2022-03-30 09:30:00,232.39,232.53,232.28,232.31,151201.0,221.3185,221.4519,221.2138,221.2424,151201.0
2022-03-30 09:35:00,232.39,232.56,232.09,232.23,131881.0,221.3185,221.4804,221.0328,221.1662,131881.0
2022-03-30 09:40:00,232.19,232.45,232.19,232.24,19017.0,221.1281,221.3757,221.1281,221.1757,19017.0
2022-03-30 09:45:00,232.35,232.51,232.09,232.51,28645.0,221.2805,221.4328,221.0328,221.4328,28645.0
2022-03-30 09:50:00,232.52,232.57,232.33,232.45,15323.0,221.4424,221.49,221.2614,221.3757,15323.0
2022-03-30 09:55:00,232.43,232.69,232.35,232.63,20288.0,221.3566,221.6043,221.2805,221.5471,20288.0
2022-03-30 10:00:00,232.69,232.81,232.5,232.61,54793.0,221.6043,221.7185,221.4233,221.5281,54793.0
2022-03-30 10:05:00,232.64,232.66,232.3,232.33,20898.0,221.5566,221.5757,221.2328,221.2614,20898.0
2022-03-30 10:10:00,232.39,232.64,232.35,232.63,42874.0,221.3185,221.5566,221.2805,221.5471,42874.0
2022-03-30 10:15:00,232.64,232.66,232.24,232.31,16103.0,221.5566,221.5757,221.1757,221.2424,16103.0
2022-03-30 10:20:00,232.38,232.48,232.34,232.38,10083.0,221.309,221.4043,221.2709,221.309,10083.0
2022-03-30 10:25:00,232.41,232.49,232.25,232.33,17064.0,221.3376,221.4138,221.1852,221.2614,17064.0
2022-03-30 10:30:00,232.34,232.36,232.15,232.29,14216.0,221.2709,221.29,221.09,221.2233,14216.0
2022-03-30 10:35:00,232.23,232.48,232.21,232.48,13503.0,221.1662,221.4043,221.1471,221.4043,13503.0
2022-03-30 10:40:00,232.49,232.5,232.34,232.34,25169.0,221.4138,221.4233,221.2709,221.2709,25169.0
2022-03-30 10:45:00,232.35,232.54,232.32,232.47,27203.0,221.2805,221.4614,221.2519,221.3947,27203.0
2022-03-30 10:50:00,232.48,232.62,232.3,232.3,32745.0,221.4043,221.5376,221.2328,221.2328,32745.0
2022-03-30 10:55:00,232.32,232.36,232.08,232.11,30185.0,221.2519,221.29,221.0233,221.0519,30185.0
2022-03-30 11:00:00,232.12,232.22,232.03,232.09,34159.0,221.0614,221.1566,220.9757,221.0328,34159.0
2022-03-30 11:05:00,232.14,232.14,231.76,231.77,26680.0,221.0805,221.0805,220.7186,220.7281,26680.0
2022-03-30 11:10:00,231.74,231.77,231.46,231.74,37388.0,220.6995,220.7281,220.4329,220.6995,37388.0
2022-03-30 11:15:00,231.76,231.95,231.72,231.93,18370.0,220.7186,220.8995,220.6805,220.8805,18370.0
2022-03-30 11:20:00,231.9,231.95,231.79,231.82,15952.0,220.8519,220.8995,220.7471,220.7757,15952.0
2022-03-30 11:25:00,231.84,231.84,231.58,231.7,26249.0,220.7948,220.7948,220.5471,220.6614,26249.0
2022-03-30 11:30:00,231.71,231.89,231.65,231.87,18309.0,220.6709,220.8424,220.6138,220.8233,18309.0
2022-03-30 11:35:00,231.86,232.02,231.86,231.9,19734.0,220.8138,220.9662,220.8138,220.8519,19734.0
2022-03-30 11:40:00,231.96,232.0,231.81,231.92,16240.0,220.909,220.9471,220.7662,220.8709,16240.0
2022-03-30 11:45:00,231.9,232.01,231.82,231.89,21693.0,220.8519,220.9567,220.7757,220.8424,21693.0
2022-03-30 11:50:00,231.9,231.91,231.78,231.82,10512.0,220.8519,220.8614,220.7376,220.7757,10512.0
2022-03-30 11:55:00,231.84,231.97,231.8,231.97,17119.0,220.7948,220.9186,220.7567,220.9186,17119.0
2022-03-30 12:00:00,231.95,232.19,231.95,232.09,21598.0,220.8995,221.1281,220.8995,221.0328,21598.0
2022-03-30 12:05:00,232.06,232.08,231.71,231.8,66068.0,221.0043,221.0233,220.6709,220.7567,66068.0
2022-03-30 12:10:00,231.78,231.85,231.68,231.83,33148.0,220.7376,220.8043,220.6424,220.7852,33148.0
2022-03-30 12:15:00,231.77,231.93,231.76,231.93,8862.0,220.7281,220.8805,220.7186,220.8805,8862.0
2022-03-30 12:20:00,231.97,231.98,231.82,231.88,20154.0,220.9186,220.9281,220.7757,220.8328,20154.0
2022-03-30 12:25:00,231.88,231.97,231.82,231.92,15420.0,220.8328,220.9186,220.7757,220.8709,15420.0
2022-03-30 12:30:00,231.92,231.98,231.84,231.95,12084.0,220.8709,220.9281,220.7948,220.8995,12084.0
2022-03-30 12:35:00,232.0,232.11,231.98,232.11,27619.0,220.9471,221.0519,220.9281,221.0519,27619.0
2022-03-30 12:40:00,232.12,232.21,232.03,232.17,37237.0,221.0614,221.1471,220.9757,221.109,37237.0
2022-03-30 12:45:00,232.18,232.18,232.01,232.05,70450.0,221.1186,221.1186,220.9567,220.9947,70450.0
2022-03-30 12:50:00,232.06,232.07,232.0,232.05,10707.0,221.0043,221.0138,220.9471,220.9947,10707.0
2022-03-30 12:55:00,232.08,232.12,232.05,232.1,13381.0,221.0233,221.0614,220.9947,221.0424,13381.0
2022-03-30 13:00:00,232.09,232.11,231.95,231.95,15279.0,221.0328,221.0519,220.8995,220.8995,15279.0
2022-03-30 13:05:00,231.9,231.92,231.72,231.79,20522.0,220.8519,220.8709,220.6805,220.7471,20522.0
2022-03-30 13:10:00,231.8,231.87,231.72,231.87,11355.0,220.7567,220.8233,220.6805,220.8233,11355.0
2022-03-30 13:15:00,231.93,231.93,231.63,231.74,9941.0,220.8805,220.8805,220.5948,220.6995,9941.0
2022-03-30 13:20:00,231.71,231.71,231.51,231.61,24329.0,220.6709,220.6709,220.4805,220.5757,24329.0
2022-03-30 13:25:00,231.55,231.57,231.47,231.55,41450.0,220.5186,220.5376,220.4424,220.5186,41450.0
2022-03-30 13:30:00,231.53,231.63,231.49,231.55,13245.0,220.4995,220.5948,220.4614,220.5186,13245.0
2022-03-30 13:35:00,231.5,231.63,231.43,231.44,15570.0,220.4709,220.5948,220.4043,220.4138,15570.0
2022-03-30 13:40:00,231.42,231.47,231.35,231.41,16724.0,220.3948,220.4424,220.3281,220.3852,16724.0
2022-03-30 13:45:00,231.37,231.51,231.3,231.51,21557.0,220.3471,220.4805,220.2805,220.4805,21557.0
2022-03-30 13:50:00,231.52,231.55,231.45,231.53,8982.0,220.49,220.5186,220.4233,220.4995,8982.0
2022-03-30 13:55:00,231.51,231.55,231.27,231.34,18075.0,220.4805,220.5186,220.2519,220.3186,18075.0
2022-03-30 14:00:00,231.31,231.64,231.31,231.56,15976.0,220.29,220.6043,220.29,220.5281,15976.0
2022-03-30 14:05:00,231.55,231.64,231.44,231.62,21680.0,220.5186,220.6043,220.4138,220.5852,21680.0
2022-03-30 14:10:00,231.63,231.64,231.52,231.59,13132.0,220.5948,220.6043,220.49,220.5567,13132.0
2022-03-30 14:15:00,231.54,231.55,231.27,231.3,19949.0,220.509,220.5186,220.2519,220.2805,19949.0
2022-03-30 14:20:00,231.32,231.32,231.19,231.29,38655.0,220.2995,220.2995,220.1757,220.271,38655.0
2022-03-30 14:25:00,231.25,231.33,231.13,231.22,22463.0,220.2329,220.309,220.1186,220.2043,22463.0
2022-03-30 14:30:00,231.2,231.39,231.15,231.31,12504.0,220.1852,220.3662,220.1376,220.29,12504.0
2022-03-30 14:35:00,231.33,231.43,231.33,231.35,10903.0,220.309,220.4043,220.309,220.3281,10903.0
2022-03-30 14:40:00,231.34,231.36,231.02,231.11,39935.0,220.3186,220.3376,220.0138,220.0995,39935.0
2022-03-30 14:45:00,231.08,231.08,230.92,231.0,258715.0,220.071,220.071,219.9186,219.9948,258715.0
2022-03-30 14:50:00,230.99,231.05,230.89,230.92,56563.0,219.9852,220.0424,219.89,219.9186,56563.0
2022-03-30 14:55:00,230.94,231.1,230.79,230.84,27429.0,219.9376,220.09,219.7948,219.8424,27429.0
2022-03-30 15:00:00,230.83,230.85,230.68,230.7,27401.0,219.8329,219.8519,219.69,219.7091,27401.0
2022-03-30 15:05:00,230.69,230.79,230.6,230.64,55323.0,219.6995,219.7948,219.6138,219.6519,55323.0
2022-03-30 15:10:00,230.64,230.71,230.49,230.66,35422.0,219.6519,219.7186,219.5091,219.671,35422.0
2022-03-30 15:15:00,230.67,230.73,230.31,230.39,38006.0,219.6805,219.7376,219.3376,219.4138,38006.0
2022-03-30 15:20:00,230.33,230.35,230.04,230.09,66374.0,219.3567,219.3757,219.0805,219.1281,66374.0
2022-03-30 15:25:00,230.06,230.44,230.03,230.38,35878.0,219.0996,219.4615,219.071,219.4043,35878.0
2022-03-30 15:30:00,230.36,230.66,230.32,230.56,48995.0,219.3853,219.671,219.3472,219.5757,48995.0
2022-03-30 15:35:00,230.55,230.78,230.46,230.47,128055.0,219.5662,219.7853,219.4805,219.49,128055.0
2022-03-30 15:40:00,230.47,230.61,230.27,230.46,40671.0,219.49,219.6234,219.2995,219.4805,40671.0
2022-03-30 15:45:00,230.48,230.92,230.48,230.8,40790.0,219.4995,219.9186,219.4995,219.8043,40790.0
2022-03-30 15:50:00,230.62,230.64,230.36,230.43,64022.0,219.6329,219.6519,219.3853,219.4519,64022.0
2022-03-30 15:55:00,230.47,231.14,230.46,231.1,54295.0,219.49,220.1281,219.4805,220.09,54295.0
2022-03-31 09:30:00,230.68,230.99,230.68,230.79,88603.0,219.69,219.9852,219.69,219.7948,88603.0
2022-03-31 09:35:00,230.76,230.76,230.43,230.75,35120.0,219.7662,219.7662,219.4519,219.7567,35120.0
2022-03-31 09:40:00,230.65,230.78,230.45,230.64,20512.0,219.6614,219.7853,219.471,219.6519,20512.0
2022-03-31 09:45:00,230.62,230.8,230.41,230.76,12173.0,219.6329,219.8043,219.4329,219.7662,12173.0
2022-03-31 09:50:00,230.75,231.01,230.65,230.71,33254.0,219.7567,220.0043,219.6614,219.7186,33254.0
2022-03-31 09:55:00,230.69,230.94,230.6,230.89,10806.0,219.6995,219.9376,219.6138,219.89,10806.0
2022-03-31 10:00:00,230.84,230.84,230.13,230.23,28040.0,219.8424,219.8424,219.1662,219.2615,28040.0
2022-03-31 10:05:00,230.23,230.5,230.22,230.34,71329.0,219.2615,219.5186,219.2519,219.3662,71329.0
2022-03-31 10:10:00,230.43,230.56,230.22,230.53,76231.0,219.4519,219.5757,219.2519,219.5472,76231.0
2022-03-31 10:15:00,230.53,230.67,230.44,230.54,66363.0,219.5472,219.6805,219.4615,219.5567,66363.0
2022-03-31 10:20:00,230.53,230.63,230.26,230.26,19635.0,219.5472,219.6424,219.29,219.29,19635.0
2022-03-31 10:25:00,230.26,230.48,230.12,230.44,16112.0,219.29,219.4995,219.1567,219.4615,16112.0
2022-03-31 10:30:00,230.42,230.72,230.37,230.68,14587.0,219.4424,219.7281,219.3948,219.69,14587.0
2022-03-31 10:35:00,230.71,230.84,230.58,230.63,39800.0,219.7186,219.8424,219.5948,219.6424,39800.0
2022-03-31 10:40:00,230.66,230.75,230.54,230.74,10217.0,219.671,219.7567,219.5567,219.7472,10217.0
2022-03-31 10:45:00,230.72,231.14,230.7,231.02,49858.0,219.7281,220.1281,219.7091,220.0138,49858.0
2022-03-31 10:50:00,231.05,231.12,230.82,230.82,54492.0,220.0424,220.1091,219.8233,219.8233,54492.0
2022-03-31 10:55:00,230.9,231.32,230.9,231.17,52581.0,219.8995,220.2995,219.8995,220.1567,52581.0
2022-03-31 11:00:00,231.17,231.22,230.85,231.0,55048.0,220.1567,220.2043,219.8519,219.9948,55048.0
2022-03-31 11:05:00,231.0,231.06,230.8,231.0,30981.0,219.9948,220.0519,219.8043,219.9948,30981.0
2022-03-31 11:10:00,230.96,231.02,230.8,230.92,28454.0,219.9567,220.0138,219.8043,219.9186,28454.0
2022-03-31 11:15:00,230.96,230.96,230.76,230.84,13429.0,219.9567,219.9567,219.7662,219.8424,13429.0
2022-03-31 11:20:00,230.75,230.96,230.72,230.77,23045.0,219.7567,219.9567,219.7281,219.7757,23045.0
2022-03-31 11:25:00,230.78,230.79,230.65,230.71,15623.0,219.7853,219.7948,219.6614,219.7186,15623.0
2022-03-31 11:30:00,230.68,230.74,230.58,230.59,21678.0,219.69,219.7472,219.5948,219.6043,21678.0
2022-03-31 11:35:00,230.64,230.76,230.54,230.66,50055.0,219.6519,219.7662,219.5567,219.671,50055.0
2022-03-31 11:40:00,230.71,230.99,230.7,230.81,8767.0,219.7186,219.9852,219.7091,219.8138,8767.0
2022-03-31 11:45:00,230.8,230.8,230.69,230.74,6744.0,219.8043,219.8043,219.6995,219.7472,6744.0
2022-03-31 11:50:00,230.71,230.77,230.6,230.67,23661.0,219.7186,219.7757,219.6138,219.6805,23661.0
2022-03-31 11:55:00,230.64,230.82,230.64,230.82,7937.0,219.6519,219.8233,219.6519,219.8233,7937.0
2022-03-31 12:00:00,230.82,230.92,230.6,230.62,12132.0,219.8233,219.9186,219.6138,219.6329,12132.0
2022-03-31 12:05:00,230.62,230.69,230.59,230.64,11940.0,219.6329,219.6995,219.6043,219.6519,11940.0
2022-03-31 12:10:00,230.6,230.66,230.49,230.51,20416.0,219.6138,219.671,219.5091,219.5281,20416.0
2022-03-31 12:15:00,230.49,230.61,230.46,230.56,11065.0,219.5091,219.6234,219.4805,219.5757,11065.0
2022-03-31 12:20:00,230.52,230.55,230.33,230.33,12073.0,219.5376,219.5662,219.3567,219.3567,12073.0
2022-03-31 12:25:00,230.33,230.37,230.23,230.31,14775.0,219.3567,219.3948,219.2615,219.3376,14775.0
2022-03-31 12:30:00,230.32,230.43,230.17,230.17,19923.0,219.3472,219.4519,219.2043,219.2043,19923.0
2022-03-31 12:35:00,230.18,230.38,230.15,230.31,22764.0,219.2138,219.4043,219.1853,219.3376,22764.0
2022-03-31 12:40:00,230.34,230.46,230.34,230.43,13618.0,219.3662,219.4805,219.3662,219.4519,13618.0
2022-03-31 12:45:00,230.48,230.49,230.29,230.38,12370.0,219.4995,219.5091,219.3186,219.4043,12370.0
2022-03-31 12:50:00,230.36,230.39,230.23,230.27,91818.0,219.3853,219.4138,219.2615,219.2995,91818.0
2022-03-31 12:55:00,230.28,230.35,230.16,230.2,49098.0,219.3091,219.3757,219.1948,219.2329,49098.0
2022-03-31 13:00:00,230.19,230.34,230.14,230.27,67482.0,219.2234,219.3662,219.1757,219.2995,67482.0
2022-03-31 13:05:00,230.25,230.33,230.12,230.17,20851.0,219.2805,219.3567,219.1567,219.2043,20851.0
2022-03-31 13:10:00,230.14,230.2,230.03,230.08,31935.0,219.1757,219.2329,219.071,219.1186,31935.0
2022-03-31 13:15:00,230.06,230.23,229.95,230.18,38617.0,219.0996,219.2615,218.9948,219.2138,38617.0
2022-03-31 13:20:00,230.17,230.18,230.05,230.11,24947.0,219.2043,219.2138,219.09,219.1472,24947.0
2022-03-31 13:25:00,230.1,230.36,230.06,230.36,19115.0,219.1376,219.3853,219.0996,219.3853,19115.0
2022-03-31 13:30:00,230.35,230.43,230.26,230.26,23377.0,219.3757,219.4519,219.29,219.29,23377.0
2022-03-31 13:35:00,230.31,230.31,230.15,230.21,18020.0,219.3376,219.3376,219.1853,219.2424,18020.0
2022-03-31 13:40:00,230.22,230.38,230.21,230.34,28676.0,219.2519,219.4043,219.2424,219.3662,28676.0
2022-03-31 13:45:00,230.35,230.41,230.32,230.38,23215.0,219.3757,219.4329,219.3472,219.4043,23215.0
2022-03-31 13:50:00,230.44,230.6,230.43,230.51,25012.0,219.4615,219.6138,219.4519,219.5281,25012.0
2022-03-31 13:55:00,230.45,230.51,230.31,230.31,42834.0,219.471,219.5281,219.3376,219.3376,42834.0
2022-03-31 14:00:00,230.29,230.29,229.99,230.0,52817.0,219.3186,219.3186,219.0329,219.0424,52817.0
2022-03-31 14:05:00,230.01,230.07,229.9,229.94,17111.0,219.0519,219.1091,218.9472,218.9853,17111.0
2022-03-31 14:10:00,229.96,230.02,229.86,229.9,18599.0,219.0043,219.0615,218.9091,218.9472,18599.0
2022-03-31 14:15:00,229.88,229.91,229.77,229.83,25411.0,218.9281,218.9567,218.8234,218.8805,25411.0
2022-03-31 14:20:00,229.82,229.98,229.8,229.96,7459.0,218.871,219.0234,218.8519,219.0043,7459.0
2022-03-31 14:25:00,229.95,230.03,229.78,229.96,16095.0,218.9948,219.071,218.8329,219.0043,16095.0
2022-03-31 14:30:00,229.91,229.99,229.84,229.85,8654.0,218.9567,219.0329,218.89,218.8996,8654.0
2022-03-31 14:35:00,229.86,230.09,229.8,230.0,19751.0,218.9091,219.1281,218.8519,219.0424,19751.0
2022-03-31 14:40:00,230.0,230.04,229.79,229.86,28155.0,219.0424,219.0805,218.8424,218.9091,28155.0
2022-03-31 14:45:00,229.89,229.98,229.8,229.87,35112.0,218.9377,219.0234,218.8519,218.9186,35112.0
2022-03-31 14:50:00,229.84,229.96,229.83,229.87,25651.0,218.89,219.0043,218.8805,218.9186,25651.0
2022-03-31 14:55:00,229.86,230.13,229.86,230.13,11907.0,218.9091,219.1662,218.9091,219.1662,11907.0
2022-03-31 15:00:00,230.18,230.55,230.18,230.33,30023.0,219.2138,219.5662,219.2138,219.3567,30023.0
2022-03-31 15:05:00,230.31,230.43,230.24,230.35,27437.0,219.3376,219.4519,219.271,219.3757,27437.0
2022-03-31 15:10:00,230.31,230.31,230.08,230.11,16144.0,219.3376,219.3376,219.1186,219.1472,16144.0
2022-03-31 15:15:00,230.15,230.16,229.92,229.95,22030.0,219.1853,219.1948,218.9662,218.9948,22030.0
2022-03-31 15:20:00,229.91,229.92,229.57,229.62,37264.0,218.9567,218.9662,218.6329,218.6805,37264.0
2022-03-31 15:25:00,229.62,229.67,229.45,229.58,35770.0,218.6805,218.7281,218.5186,218.6424,35770.0
2022-03-31 15:30:00,229.57,229.59,229.14,229.2,41503.0,218.6329,218.6519,218.2234,218.2805,41503.0
2022-03-31 15:35:00,229.18,229.5,229.12,229.33,55250.0,218.2615,218.5662,218.2043,218.4043,55250.0
2022-03-31 15:40:00,229.35,229.35,228.92,228.95,81202.0,218.4234,218.4234,218.0139,218.0424,81202.0
2022-03-31 15:45:00,228.95,229.17,228.87,228.92,97532.0,218.0424,218.252,217.9662,218.0139,97532.0
2022-03-31 15:50:00,228.86,228.97,228.36,228.38,261238.0,217.9567,218.0615,217.4805,217.4996,261238.0
2022-03-31 15:55:00,228.37,228.51,227.61,227.76,321002.0,217.4901,217.6234,216.7663,216.9091,321002.0
2022-04-01 09:30:00,228.66,228.75,228.4,228.43,146793.0,217.7663,217.852,217.5186,217.5472,146793.0
2022-04-01 09:35:00,228.39,228.75,228.25,228.45,38071.0,217.5091,217.852,217.3758,217.5663,38071.0
2022-04-01 09:40:00,228.43,228.47,228.22,228.34,41516.0,217.5472,217.5853,217.3472,217.4615,41516.0
2022-04-01 09:45:00,228.33,228.59,228.21,228.43,35226.0,217.452,217.6996,217.3377,217.5472,35226.0
2022-04-01 09:50:00,228.42,228.47,227.9,228.02,35766.0,217.5377,217.5853,217.0425,217.1567,35766.0
2022-04-01 09:55:00,228.0,228.36,227.93,228.35,31240.0,217.1377,217.4805,217.071,217.471,31240.0
2022-04-01 10:00:00,228.27,228.34,227.95,228.17,57725.0,217.3948,217.4615,217.0901,217.2996,57725.0
2022-04-01 10:05:00,228.15,228.34,228.06,228.19,17769.0,217.2805,217.4615,217.1948,217.3186,17769.0
2022-04-01 10:10:00,228.19,228.56,228.19,228.49,36038.0,217.3186,217.671,217.3186,217.6044,36038.0
2022-04-01 10:15:00,228.48,228.49,227.9,227.93,53587.0,217.5948,217.6044,217.0425,217.071,53587.0
2022-04-01 10:20:00,227.92,227.96,227.56,227.62,57991.0,217.0615,217.0996,216.7187,216.7758,57991.0
2022-04-01 10:25:00,227.72,227.72,227.49,227.61,40356.0,216.871,216.871,216.652,216.7663,40356.0
2022-04-01 10:30:00,227.7,227.97,227.65,227.94,17421.0,216.852,217.1091,216.8044,217.0806,17421.0
2022-04-01 10:35:00,227.98,228.04,227.76,227.79,24296.0,217.1186,217.1758,216.9091,216.9377,24296.0
2022-04-01 10:40:00,227.78,227.9,227.59,227.84,18631.0,216.9282,217.0425,216.7472,216.9853,18631.0
2022-04-01 10:45:00,227.84,228.18,227.84,227.98,17884.0,216.9853,217.3091,216.9853,217.1186,17884.0
2022-04-01 10:50:00,228.07,228.32,227.97,228.26,23223.0,217.2044,217.4425,217.1091,217.3853,23223.0
2022-04-01 10:55:00,228.29,228.31,228.1,228.17,118727.0,217.4139,217.4329,217.2329,217.2996,118727.0
2022-04-01 11:00:00,228.14,228.21,228.05,228.12,13330.0,217.271,217.3377,217.1853,217.252,13330.0
2022-04-01 11:05:00,228.12,228.41,228.04,228.38,41596.0,217.252,217.5282,217.1758,217.4996,41596.0
2022-04-01 11:10:00,228.28,228.44,228.08,228.18,54089.0,217.4044,217.5567,217.2139,217.3091,54089.0
2022-04-01 11:15:00,228.16,228.23,228.04,228.16,27643.0,217.2901,217.3567,217.1758,217.2901,27643.0
2022-04-01 11:20:00,228.17,228.36,228.09,228.21,19634.0,217.2996,217.4805,217.2234,217.3377,19634.0
2022-04-01 11:25:00,228.22,228.23,227.97,228.08,18261.0,217.3472,217.3567,217.1091,217.2139,18261.0
2022-04-01 11:30:00,228.03,228.07,227.8,227.87,20420.0,217.1663,217.2044,216.9472,217.0139,20420.0
2022-04-01 11:35:00,227.84,227.84,227.48,227.59,28918.0,216.9853,216.9853,216.6425,216.7472,28918.0
2022-04-01 11:40:00,227.56,227.56,227.31,227.36,22283.0,216.7187,216.7187,216.4806,216.5282,22283.0
2022-04-01 11:45:00,227.35,227.56,227.3,227.44,53313.0,216.5187,216.7187,216.471,216.6044,53313.0
2022-04-01 11:50:00,227.43,227.74,227.36,227.67,44015.0,216.5949,216.8901,216.5282,216.8234,44015.0
2022-04-01 11:55:00,227.61,227.61,227.17,227.28,37322.0,216.7663,216.7663,216.3472,216.452,37322.0
2022-04-01 12:00:00,227.25,227.3,227.07,227.08,37701.0,216.4234,216.471,216.252,216.2615,37701.0
2022-04-01 12:05:00,227.05,227.1,226.95,227.1,26054.0,216.233,216.2806,216.1377,216.2806,26054.0
2022-04-01 12:10:00,227.13,227.16,226.99,227.14,13899.0,216.3091,216.3377,216.1758,216.3187,13899.0
2022-04-01 12:15:00,227.17,227.22,226.91,227.04,19697.0,216.3472,216.3949,216.0996,216.2234,19697.0
2022-04-01 12:20:00,227.06,227.21,227.02,227.12,15677.0,216.2425,216.3853,216.2044,216.2996,15677.0
2022-04-01 12:25:00,227.21,227.33,227.15,227.3,22086.0,216.3853,216.4996,216.3282,216.471,22086.0
2022-04-01 12:30:00,227.25,227.26,226.81,226.85,18670.0,216.4234,216.433,216.0044,216.0425,18670.0
2022-04-01 12:35:00,226.83,226.96,226.69,226.93,44029.0,216.0234,216.1472,215.8901,216.1187,44029.0
2022-04-01 12:40:00,226.89,227.2,226.83,227.2,24570.0,216.0806,216.3758,216.0234,216.3758,24570.0
2022-04-01 12:45:00,227.2,227.21,226.98,227.17,12696.0,216.3758,216.3853,216.1663,216.3472,12696.0
2022-04-01 12:50:00,227.22,227.25,227.01,227.15,10407.0,216.3949,216.4234,216.1949,216.3282,10407.0
2022-04-01 12:55:00,227.15,227.27,227.02,227.02,44590.0,216.3282,216.4425,216.2044,216.2044,44590.0
2022-04-01 13:00:00,227.01,227.09,226.91,226.95,14583.0,216.1949,216.271,216.0996,216.1377,14583.0
2022-04-01 13:05:00,227.0,227.16,226.94,226.96,39384.0,216.1853,216.3377,216.1282,216.1472,39384.0
2022-04-01 13:10:00,226.92,226.92,226.75,226.78,16018.0,216.1091,216.1091,215.9472,215.9758,16018.0
2022-04-01 13:15:00,226.78,226.87,226.74,226.87,65268.0,215.9758,216.0615,215.9377,216.0615,65268.0
2022-04-01 13:20:00,226.85,226.94,226.63,226.94,14397.0,216.0425,216.1282,215.833,216.1282,14397.0
2022-04-01 13:25:00,226.87,226.92,226.8,226.89,11254.0,216.0615,216.1091,215.9949,216.0806,11254.0
2022-04-01 13:30:00,226.82,227.01,226.82,226.88,11831.0,216.0139,216.1949,216.0139,216.0711,11831.0
2022-04-01 13:35:00,226.91,227.39,226.91,227.34,13207.0,216.0996,216.5568,216.0996,216.5091,13207.0
2022-04-01 13:40:00,227.32,227.53,227.3,227.38,32283.0,216.4901,216.6901,216.471,216.5472,32283.0
2022-04-01 13:45:00,227.36,227.37,227.23,227.33,13988.0,216.5282,216.5377,216.4044,216.4996,13988.0
2022-04-01 13:50:00,227.3,227.3,227.17,227.21,11069.0,216.471,216.471,216.3472,216.3853,11069.0
2022-04-01 13:55:00,227.3,227.43,227.27,227.41,15318.0,216.471,216.5949,216.4425,216.5758,15318.0
2022-04-01 14:00:00,227.37,227.73,227.36,227.72,18837.0,216.5377,216.8806,216.5282,216.871,18837.0
2022-04-01 14:05:00,227.76,227.93,227.66,227.74,17462.0,216.9091,217.071,216.8139,216.8901,17462.0
2022-04-01 14:10:00,227.71,227.83,227.59,227.83,14990.0,216.8615,216.9758,216.7472,216.9758,14990.0
2022-04-01 14:15:00,227.91,227.98,227.82,227.82,49325.0,217.052,217.1186,216.9663,216.9663,49325.0
2022-04-01 14:20:00,227.83,227.98,227.78,227.85,20268.0,216.9758,217.1186,216.9282,216.9948,20268.0
2022-04-01 14:25:00,227.81,228.16,227.81,228.15,26899.0,216.9567,217.2901,216.9567,217.2805,26899.0
2022-04-01 14:30:00,228.15,228.41,228.14,228.38,68415.0,217.2805,217.5282,217.271,217.4996,68415.0
2022-04-01 14:35:00,228.39,228.39,228.1,228.22,35595.0,217.5091,217.5091,217.2329,217.3472,35595.0
2022-04-01 14:40:00,228.22,228.41,228.18,228.36,32232.0,217.3472,217.5282,217.3091,217.4805,32232.0
2022-04-01 14:45:00,228.37,228.48,228.21,228.22,38330.0,217.4901,217.5948,217.3377,217.3472,38330.0
2022-04-01 14:50:00,228.22,228.24,228.07,228.11,24195.0,217.3472,217.3663,217.2044,217.2425,24195.0
2022-04-01 14:55:00,228.14,228.24,227.95,228.02,40632.0,217.271,217.3663,217.0901,217.1567,40632.0
2022-04-01 15:00:00,228.02,228.38,228.02,228.24,30356.0,217.1567,217.4996,217.1567,217.3663,30356.0
2022-04-01 15:05:00,228.21,228.38,228.05,228.05,32596.0,217.3377,217.4996,217.1853,217.1853,32596.0
2022-04-01 15:10:00,228.06,228.12,227.79,228.03,25703.0,217.1948,217.252,216.9377,217.1663,25703.0
2022-04-01 15:15:00,228.06,228.08,227.56,227.56,20291.0,217.1948,217.2139,216.7187,216.7187,20291.0
2022-04-01 15:20:00,227.51,227.66,227.43,227.6,21721.0,216.671,216.8139,216.5949,216.7568,21721.0
2022-04-01 15:25:00,227.53,227.66,227.51,227.65,14451.0,216.6901,216.8139,216.671,216.8044,14451.0
2022-04-01 15:30:00,227.67,227.78,227.33,227.43,17503.0,216.8234,216.9282,216.4996,216.5949,17503.0
2022-04-01 15:35:00,227.47,227.51,227.3,227.48,12616.0,216.6329,216.671,216.471,216.6425,12616.0
2022-04-01 15:40:00,227.52,227.67,227.32,227.42,46549.0,216.6806,216.8234,216.4901,216.5853,46549.0
2022-04-01 15:45:00,227.41,227.67,227.32,227.67,22961.0,216.5758,216.8234,216.4901,216.8234,22961.0
2022-04-01 15:50:00,227.71,228.46,227.7,228.4,79338.0,216.8615,217.5758,216.852,217.5186,79338.0
2022-04-01 15:55:00,228.35,228.71,228.31,228.57,109864.0,217.471,217.8139,217.4329,217.6805,109864.0
2022-04-04 09:30:00,228.86,228.9,228.38,228.49,142017.0,217.9567,217.9948,217.4996,217.6044,142017.0
2022-04-04 09:35:00,228.44,228.7,228.44,228.51,65614.0,217.5567,217.8043,217.5567,217.6234,65614.0
2022-04-04 09:40:00,228.54,228.93,228.54,228.87,24600.0,217.652,218.0234,217.652,217.9662,24600.0
2022-04-04 09:45:00,228.83,228.85,228.56,228.85,76951.0,217.9282,217.9472,217.671,217.9472,76951.0
2022-04-04 09:50:00,228.87,229.18,228.87,229.14,62755.0,217.9662,218.2615,217.9662,218.2234,62755.0
2022-04-04 09:55:00,229.25,229.5,229.23,229.38,25001.0,218.3281,218.5662,218.3091,218.452,25001.0
2022-04-04 10:00:00,229.4,229.44,229.27,229.36,62740.0,218.471,218.5091,218.3472,218.4329,62740.0
2022-04-04 10:05:00,229.3,229.39,229.24,229.29,15377.0,218.3758,218.4615,218.3186,218.3662,15377.0
2022-04-04 10:10:00,229.34,229.45,229.11,229.18,60326.0,218.4139,218.5186,218.1948,218.2615,60326.0
2022-04-04 10:15:00,229.16,229.17,228.84,229.08,45545.0,218.2424,218.252,217.9377,218.1662,45545.0
2022-04-04 10:20:00,229.13,229.34,229.05,229.31,23013.0,218.2139,218.4139,218.1377,218.3853,23013.0
2022-04-04 10:25:00,229.34,229.48,229.25,229.48,34749.0,218.4139,218.5472,218.3281,218.5472,34749.0
2022-04-04 10:30:00,229.43,229.5,229.37,229.4,15024.0,218.4996,218.5662,218.4424,218.471,15024.0
2022-04-04 10:35:00,229.41,229.61,229.25,229.45,21546.0,218.4805,218.671,218.3281,218.5186,21546.0
2022-04-04 10:40:00,229.47,229.49,229.2,229.3,19483.0,218.5377,218.5567,218.2805,218.3758,19483.0
2022-04-04 10:45:00,229.24,229.5,229.19,229.45,13995.0,218.3186,218.5662,218.271,218.5186,13995.0
2022-04-04 10:50:00,229.4,229.51,229.37,229.4,26501.0,218.471,218.5758,218.4424,218.471,26501.0
2022-04-04 10:55:00,229.33,229.46,229.29,229.37,31949.0,218.4043,218.5281,218.3662,218.4424,31949.0
2022-04-04 11:00:00,229.38,229.72,229.35,229.68,14475.0,218.452,218.7758,218.4234,218.7377,14475.0
2022-04-04 11:05:00,229.68,229.79,229.63,229.72,16697.0,218.7377,218.8424,218.69,218.7758,16697.0
2022-04-04 11:10:00,229.7,229.71,229.48,229.62,36215.0,218.7567,218.7662,218.5472,218.6805,36215.0
2022-04-04 11:15:00,229.62,229.62,229.47,229.58,11716.0,218.6805,218.6805,218.5377,218.6424,11716.0
2022-04-04 11:20:00,229.6,229.63,229.5,229.62,14102.0,218.6615,218.69,218.5662,218.6805,14102.0
2022-04-04 11:25:00,229.63,229.7,229.57,229.7,59374.0,218.69,218.7567,218.6329,218.7567,59374.0
2022-04-04 11:30:00,229.69,229.82,229.69,229.74,29509.0,218.7472,218.871,218.7472,218.7948,29509.0
2022-04-04 11:35:00,229.7,229.77,229.57,229.7,18028.0,218.7567,218.8234,218.6329,218.7567,18028.0
2022-04-04 11:40:00,229.69,229.76,229.68,229.74,10961.0,218.7472,218.8138,218.7377,218.7948,10961.0
2022-04-04 11:45:00,229.71,229.93,229.69,229.89,50673.0,218.7662,218.9757,218.7472,218.9377,50673.0
2022-04-04 11:50:00,229.86,229.99,229.86,229.98,40132.0,218.9091,219.0329,218.9091,219.0234,40132.0
2022-04-04 11:55:00,229.97,230.04,229.94,229.97,20202.0,219.0138,219.0805,218.9853,219.0138,20202.0
2022-04-04 12:00:00,229.94,230.0,229.89,229.91,22502.0,218.9853,219.0424,218.9377,218.9567,22502.0
2022-04-04 12:05:00,229.93,229.97,229.88,229.93,24295.0,218.9757,219.0138,218.9281,218.9757,24295.0
2022-04-04 12:10:00,229.96,229.98,229.87,229.98,19448.0,219.0043,219.0234,218.9186,219.0234,19448.0
2022-04-04 12:15:00,230.0,230.02,229.89,229.92,13803.0,219.0424,219.0615,218.9377,218.9662,13803.0
2022-04-04 12:20:00,229.96,229.99,229.87,229.91,13817.0,219.0043,219.0329,218.9186,218.9567,13817.0
2022-04-04 12:25:00,229.92,229.98,229.88,229.96,18550.0,218.9662,219.0234,218.9281,219.0043,18550.0
2022-04-04 12:30:00,229.93,230.02,229.93,229.96,17681.0,218.9757,219.0615,218.9757,219.0043,17681.0
2022-04-04 12:35:00,229.95,229.97,229.69,229.74,31988.0,218.9948,219.0138,218.7472,218.7948,31988.0
2022-04-04 12:40:00,229.76,229.77,229.62,229.71,13462.0,218.8138,218.8234,218.6805,218.7662,13462.0
2022-04-04 12:45:00,229.7,229.77,229.63,229.74,43982.0,218.7567,218.8234,218.69,218.7948,43982.0
2022-04-04 12:50:00,229.78,229.79,229.7,229.78,14504.0,218.8329,218.8424,218.7567,218.8329,14504.0
2022-04-04 12:55:00,229.74,229.74,229.66,229.69,6281.0,218.7948,218.7948,218.7186,218.7472,6281.0
2022-04-04 13:00:00,229.62,229.63,229.5,229.59,10092.0,218.6805,218.69,218.5662,218.6519,10092.0
2022-04-04 13:05:00,229.59,229.62,229.53,229.62,7276.0,218.6519,218.6805,218.5948,218.6805,7276.0
2022-04-04 13:10:00,229.6,229.64,229.58,229.63,13353.0,218.6615,218.6996,218.6424,218.69,13353.0
2022-04-04 13:15:00,229.61,229.75,229.59,229.75,8038.0,218.671,218.8043,218.6519,218.8043,8038.0
2022-04-04 13:20:00,229.73,229.79,229.71,229.73,9669.0,218.7853,218.8424,218.7662,218.7853,9669.0
2022-04-04 13:25:00,229.75,229.78,229.71,229.78,16212.0,218.8043,218.8329,218.7662,218.8329,16212.0
2022-04-04 13:30:00,229.74,229.85,229.73,229.78,15111.0,218.7948,218.8996,218.7853,218.8329,15111.0
2022-04-04 13:35:00,229.83,229.83,229.72,229.74,24080.0,218.8805,218.8805,218.7758,218.7948,24080.0
2022-04-04 13:40:00,229.75,229.86,229.71,229.84,13444.0,218.8043,218.9091,218.7662,218.89,13444.0
2022-04-04 13:45:00,229.86,229.87,229.8,229.8,7214.0,218.9091,218.9186,218.8519,218.8519,7214.0
2022-04-04 13:50:00,229.81,229.92,229.81,229.88,23176.0,218.8615,218.9662,218.8615,218.9281,23176.0
2022-04-04 13:55:00,229.88,230.04,229.88,230.04,21561.0,218.9281,219.0805,218.9281,219.0805,21561.0
2022-04-04 14:00:00,230.01,230.01,229.89,229.99,17354.0,219.0519,219.0519,218.9377,219.0329,17354.0
2022-04-04 14:05:00,230.0,230.0,229.7,229.72,17192.0,219.0424,219.0424,218.7567,218.7758,17192.0
2022-04-04 14:10:00,229.67,229.78,229.65,229.75,16761.0,218.7281,218.8329,218.7091,218.8043,16761.0
2022-04-04 14:15:00,229.76,229.96,229.71,229.95,41029.0,218.8138,219.0043,218.7662,218.9948,41029.0
2022-04-04 14:20:00,229.93,229.96,229.9,229.95,15319.0,218.9757,219.0043,218.9472,218.9948,15319.0
2022-04-04 14:25:00,229.97,230.11,229.95,230.11,16473.0,219.0138,219.1472,218.9948,219.1472,16473.0
2022-04-04 14:30:00,230.09,230.15,229.98,230.14,12305.0,219.1281,219.1853,219.0234,219.1757,12305.0
2022-04-04 14:35:00,230.12,230.17,230.11,230.16,22094.0,219.1567,219.2043,219.1472,219.1948,22094.0
2022-04-04 14:40:00,230.15,230.18,230.1,230.16,28202.0,219.1853,219.2138,219.1376,219.1948,28202.0
2022-04-04 14:45:00,230.17,230.31,230.16,230.2,22366.0,219.2043,219.3376,219.1948,219.2329,22366.0
2022-04-04 14:50:00,230.21,230.26,230.13,230.25,20100.0,219.2424,219.29,219.1662,219.2805,20100.0
2022-04-04 14:55:00,230.3,230.3,230.19,230.2,22403.0,219.3281,219.3281,219.2234,219.2329,22403.0
2022-04-04 15:00:00,230.19,230.24,230.08,230.21,20207.0,219.2234,219.271,219.1186,219.2424,20207.0
2022-04-04 15:05:00,230.25,230.31,230.16,230.25,17553.0,219.2805,219.3376,219.1948,219.2805,17553.0
2022-04-04 15:10:00,230.29,230.3,230.11,230.22,19647.0,219.3186,219.3281,219.1472,219.2519,19647.0
2022-04-04 15:15:00,230.18,230.26,230.14,230.18,15015.0,219.2138,219.29,219.1757,219.2138,15015.0
2022-04-04 15:20:00,230.18,230.33,230.17,230.28,18694.0,219.2138,219.3567,219.2043,219.3091,18694.0
2022-04-04 15:25:00,230.33,230.34,230.17,230.22,18453.0,219.3567,219.3662,219.2043,219.2519,18453.0
2022-04-04 15:30:00,230.22,230.3,230.16,230.25,13516.0,219.2519,219.3281,219.1948,219.2805,13516.0
2022-04-04 15:35:00,230.21,230.33,230.21,230.25,16344.0,219.2424,219.3567,219.2424,219.2805,16344.0
2022-04-04 15:40:00,230.28,230.35,230.07,230.08,17632.0,219.3091,219.3757,219.1091,219.1186,17632.0
2022-04-04 15:45:00,230.06,230.34,230.01,230.21,28571.0,219.0996,219.3662,219.0519,219.2424,28571.0
2022-04-04 15:50:00,230.21,230.51,230.2,230.35,74665.0,219.2424,219.5281,219.2329,219.3757,74665.0
2022-04-04 15:55:00,230.35,230.54,230.1,230.52,149060.0,219.3757,219.5567,219.1376,219.5376,149060.0
2022-04-05 09:30:00,229.89,230.43,229.75,230.35,131414.0,218.9377,219.4519,218.8043,219.3757,131414.0
2022-04-05 09:35:00,230.5,230.69,230.38,230.61,37904.0,219.5186,219.6995,219.4043,219.6234,37904.0
2022-04-05 09:40:00,230.63,230.72,230.49,230.52,26851.0,219.6424,219.7281,219.5091,219.5376,26851.0
2022-04-05 09:45:00,230.52,230.63,230.34,230.43,30425.0,219.5376,219.6424,219.3662,219.4519,30425.0
2022-04-05 09:50:00,230.44,230.47,230.14,230.25,31556.0,219.4615,219.49,219.1757,219.2805,31556.0
2022-04-05 09:55:00,230.24,230.43,230.2,230.41,14130.0,219.271,219.4519,219.2329,219.4329,14130.0
2022-04-05 10:00:00,230.42,230.88,230.33,230.6,39825.0,219.4424,219.8805,219.3567,219.6138,39825.0
2022-04-05 10:05:00,230.59,230.59,229.15,229.2,66042.0,219.6043,219.6043,218.2329,218.2805,66042.0
2022-04-05 10:10:00,229.18,229.41,229.16,229.28,79979.0,218.2615,218.4805,218.2424,218.3567,79979.0
2022-04-05 10:15:00,229.22,229.22,228.79,228.88,59349.0,218.2996,218.2996,217.8901,217.9758,59349.0
2022-04-05 10:20:00,228.84,229.07,228.72,228.91,32287.0,217.9377,218.1567,217.8234,218.0043,32287.0
2022-04-05 10:25:00,228.92,229.08,228.82,229.01,18976.0,218.0139,218.1662,217.9186,218.0996,18976.0
2022-04-05 10:30:00,228.99,229.16,228.87,228.9,23924.0,218.0805,218.2424,217.9662,217.9948,23924.0
2022-04-05 10:35:00,228.91,229.13,228.69,228.72,20464.0,218.0043,218.2139,217.7948,217.8234,20464.0
2022-04-05 10:40:00,228.74,228.89,228.72,228.83,18789.0,217.8424,217.9853,217.8234,217.9282,18789.0
2022-04-05 10:45:00,228.78,229.12,228.74,229.12,19469.0,217.8805,218.2043,217.8424,218.2043,19469.0
2022-04-05 10:50:00,229.16,229.55,229.1,229.47,36913.0,218.2424,218.6139,218.1853,218.5377,36913.0
2022-04-05 10:55:00,229.45,229.45,229.25,229.3,33276.0,218.5186,218.5186,218.3281,218.3758,33276.0
2022-04-05 11:00:00,229.3,229.37,229.1,229.22,30596.0,218.3758,218.4424,218.1853,218.2996,30596.0
2022-04-05 11:05:00,229.32,229.37,229.15,229.17,22488.0,218.3948,218.4424,218.2329,218.252,22488.0
2022-04-05 11:10:00,229.21,229.25,228.97,229.19,17905.0,218.29,218.3281,218.0615,218.271,17905.0
2022-04-05 11:15:00,229.23,229.24,228.87,228.91,18727.0,218.3091,218.3186,217.9662,218.0043,18727.0
2022-04-05 11:20:00,228.97,229.17,228.97,228.98,12651.0,218.0615,218.252,218.0615,218.071,12651.0
2022-04-05 11:25:00,228.94,229.06,228.84,229.02,15751.0,218.0329,218.1472,217.9377,218.1091,15751.0
2022-04-05 11:30:00,229.03,229.21,228.96,229.2,14571.0,218.1186,218.29,218.052,218.2805,14571.0
2022-04-05 11:35:00,229.19,229.22,228.66,228.69,14101.0,218.271,218.2996,217.7663,217.7948,14101.0
2022-04-05 11:40:00,228.7,228.87,228.66,228.85,13401.0,217.8043,217.9662,217.7663,217.9472,13401.0
2022-04-05 11:45:00,228.79,228.86,228.63,228.69,11253.0,217.8901,217.9567,217.7377,217.7948,11253.0
2022-04-05 11:50:00,228.69,228.83,228.52,228.59,18230.0,217.7948,217.9282,217.6329,217.6996,18230.0
2022-04-05 11:55:00,228.57,228.64,228.44,228.49,12192.0,217.6805,217.7472,217.5567,217.6044,12192.0
2022-04-05 12:00:00,228.49,228.58,228.27,228.43,14001.0,217.6044,217.6901,217.3948,217.5472,14001.0
2022-04-05 12:05:00,228.45,228.65,228.45,228.54,18880.0,217.5663,217.7567,217.5663,217.652,18880.0
2022-04-05 12:10:00,228.53,228.61,228.46,228.52,19634.0,217.6424,217.7186,217.5758,217.6329,19634.0
2022-04-05 12:15:00,228.47,228.49,228.17,228.17,57034.0,217.5853,217.6044,217.2996,217.2996,57034.0
2022-04-05 12:20:00,228.18,228.24,228.03,228.1,12828.0,217.3091,217.3663,217.1663,217.2329,12828.0
2022-04-05 12:25:00,228.15,228.15,228.01,228.02,12821.0,217.2805,217.2805,217.1472,217.1567,12821.0
2022-04-05 12:30:00,228.02,228.09,227.96,228.06,22397.0,217.1567,217.2234,217.0996,217.1948,22397.0
2022-04-05 12:35:00,228.06,228.23,227.98,228.21,25907.0,217.1948,217.3567,217.1186,217.3377,25907.0
2022-04-05 12:40:00,228.15,228.21,228.0,228.03,11116.0,217.2805,217.3377,217.1377,217.1663,11116.0
2022-04-05 12:45:00,228.06,228.26,227.98,228.25,9728.0,217.1948,217.3853,217.1186,217.3758,9728.0
2022-04-05 12:50:00,228.26,228.43,228.24,228.41,72676.0,217.3853,217.5472,217.3663,217.5282,72676.0
2022-04-05 12:55:00,228.4,228.52,228.35,228.49,28547.0,217.5186,217.6329,217.471,217.6044,28547.0
2022-04-05 13:00:00,228.49,228.52,228.4,228.52,7449.0,217.6044,217.6329,217.5186,217.6329,7449.0
2022-04-05 13:05:00,228.49,228.86,228.43,228.86,16385.0,217.6044,217.9567,217.5472,217.9567,16385.0
2022-04-05 13:10:00,228.91,228.94,228.84,228.9,12758.0,218.0043,218.0329,217.9377,217.9948,12758.0
2022-04-05 13:15:00,228.94,229.04,228.84,229.02,53465.0,218.0329,218.1281,217.9377,218.1091,53465.0
2022-04-05 13:20:00,229.01,229.03,228.88,228.91,14025.0,218.0996,218.1186,217.9758,218.0043,14025.0
2022-04-05 13:25:00,228.91,228.95,228.77,228.77,17435.0,218.0043,218.0424,217.871,217.871,17435.0
2022-04-05 13:30:00,228.73,228.76,228.57,228.6,11882.0,217.8329,217.8615,217.6805,217.7091,11882.0
2022-04-05 13:35:00,228.59,228.61,228.52,228.56,11423.0,217.6996,217.7186,217.6329,217.671,11423.0
2022-04-05 13:40:00,228.51,228.51,228.29,228.3,11463.0,217.6234,217.6234,217.4139,217.4234,11463.0
2022-04-05 13:45:00,228.31,228.36,228.1,228.13,32822.0,217.4329,217.4805,217.2329,217.2615,32822.0
2022-04-05 13:50:00,228.13,228.14,227.91,227.99,28221.0,217.2615,217.271,217.052,217.1282,28221.0
2022-04-05 13:55:00,228.0,228.2,227.97,228.12,22465.0,217.1377,217.3282,217.1091,217.252,22465.0
2022-04-05 14:00:00,228.14,228.24,227.99,228.01,11836.0,217.271,217.3663,217.1282,217.1472,11836.0
2022-04-05 14:05:00,228.04,228.1,227.94,227.99,14622.0,217.1758,217.2329,217.0806,217.1282,14622.0
2022-04-05 14:10:00,228.03,228.13,227.96,228.09,12053.0,217.1663,217.2615,217.0996,217.2234,12053.0
2022-04-05 14:15:00,228.07,228.29,228.02,228.25,5779.0,217.2044,217.4139,217.1567,217.3758,5779.0
2022-04-05 14:20:00,228.41,228.42,228.21,228.26,8961.0,217.5282,217.5377,217.3377,217.3853,8961.0
2022-04-05 14:25:00,228.36,228.39,228.12,228.12,11089.0,217.4805,217.5091,217.252,217.252,11089.0
2022-04-05 14:30:00,228.1,228.15,228.03,228.04,18628.0,217.2329,217.2805,217.1663,217.1758,18628.0
2022-04-05 14:35:00,228.06,228.23,227.95,227.99,10004.0,217.1948,217.3567,217.0901,217.1282,10004.0
2022-04-05 14:40:00,227.97,228.3,227.93,228.25,13404.0,217.1091,217.4234,217.071,217.3758,13404.0
2022-04-05 14:45:00,228.24,228.33,228.1,228.21,14671.0,217.3663,217.452,217.2329,217.3377,14671.0
2022-04-05 14:50:00,228.23,228.29,228.15,228.18,30409.0,217.3567,217.4139,217.2805,217.3091,30409.0
2022-04-05 14:55:00,228.24,228.31,227.92,227.97,22023.0,217.3663,217.4329,217.0615,217.1091,22023.0
2022-04-05 15:00:00,227.97,228.09,227.74,227.75,18129.0,217.1091,217.2234,216.8901,216.8996,18129.0
2022-04-05 15:05:00,227.75,227.77,227.56,227.62,15154.0,216.8996,216.9187,216.7187,216.7758,15154.0
2022-04-05 15:10:00,227.66,227.66,227.34,227.42,11228.0,216.8139,216.8139,216.5091,216.5853,11228.0
2022-04-05 15:15:00,227.36,227.47,227.3,227.34,16088.0,216.5282,216.6329,216.471,216.5091,16088.0
2022-04-05 15:20:00,227.33,227.6,227.22,227.6,17570.0,216.4996,216.7568,216.3949,216.7568,17570.0
2022-04-05 15:25:00,227.5,227.54,227.34,227.37,10528.0,216.6615,216.6996,216.5091,216.5377,10528.0
2022-04-05 15:30:00,227.36,227.36,227.04,227.06,25086.0,216.5282,216.5282,216.2234,216.2425,25086.0
2022-04-05 15:35:00,227.06,227.13,226.91,227.01,34929.0,216.2425,216.3091,216.0996,216.1949,34929.0
2022-04-05 15:40:00,227.02,227.12,226.93,227.08,28611.0,216.2044,216.2996,216.1187,216.2615,28611.0
2022-04-05 15:45:00,227.09,227.09,226.64,226.67,51571.0,216.271,216.271,215.8425,215.8711,51571.0
2022-04-05 15:50:00,226.62,227.32,226.58,227.12,47093.0,215.8234,216.4901,215.7853,216.2996,47093.0
2022-04-05 15:55:00,227.14,227.25,226.75,227.19,227870.0,216.3187,216.4234,215.9472,216.3663,227870.0
2022-04-06 09:30:00,225.03,225.33,224.61,224.76,169029.0,214.3092,214.5949,213.9092,214.0521,169029.0
2022-04-06 09:35:00,224.76,224.76,224.42,224.58,63923.0,214.0521,214.0521,213.7283,213.8806,63923.0
2022-04-06 09:40:00,224.59,224.68,224.24,224.29,40486.0,213.8902,213.9759,213.5568,213.6044,40486.0
2022-04-06 09:45:00,224.29,224.35,224.13,224.22,27019.0,213.6044,213.6616,213.4521,213.5378,27019.0
2022-04-06 09:50:00,224.2,224.29,224.1,224.24,22158.0,213.5187,213.6044,213.4235,213.5568,22158.0
2022-04-06 09:55:00,224.17,224.33,224.1,224.1,19635.0,213.4902,213.6425,213.4235,213.4235,19635.0
2022-04-06 10:00:00,224.07,224.18,223.7,223.7,88734.0,213.3949,213.4997,213.0426,213.0426,88734.0
2022-04-06 10:05:00,223.69,223.78,223.56,223.57,27482.0,213.033,213.1187,212.9092,212.9187,27482.0
2022-04-06 10:10:00,223.53,223.77,223.44,223.73,29746.0,212.8807,213.1092,212.7949,213.0711,29746.0
2022-04-06 10:15:00,223.75,224.16,223.75,224.06,22949.0,213.0902,213.4806,213.0902,213.3854,22949.0
2022-04-06 10:20:00,224.07,224.18,223.95,224.04,25183.0,213.3949,213.4997,213.2806,213.3664,25183.0
2022-04-06 10:25:00,224.07,224.14,223.76,223.76,21436.0,213.3949,213.4616,213.0997,213.0997,21436.0
2022-04-06 10:30:00,223.76,224.0,223.68,223.79,32423.0,213.0997,213.3283,213.0235,213.1283,32423.0
2022-04-06 10:35:00,223.9,224.09,223.83,224.06,28239.0,213.233,213.414,213.1664,213.3854,28239.0
2022-04-06 10:40:00,224.0,224.24,223.92,224.19,16688.0,213.3283,213.5568,213.2521,213.5092,16688.0
2022-04-06 10:45:00,224.11,224.31,224.07,224.27,21809.0,213.433,213.6235,213.3949,213.5854,21809.0
2022-04-06 10:50:00,224.3,224.3,223.94,224.0,20443.0,213.614,213.614,213.2711,213.3283,20443.0
2022-04-06 10:55:00,224.03,224.16,223.85,223.85,23087.0,213.3568,213.4806,213.1854,213.1854,23087.0
2022-04-06 11:00:00,223.84,224.09,223.81,224.09,31243.0,213.1759,213.414,213.1473,213.414,31243.0
2022-04-06 11:05:00,224.12,224.12,223.75,223.79,18837.0,213.4425,213.4425,213.0902,213.1283,18837.0
2022-04-06 11:10:00,223.8,223.91,223.78,223.84,19345.0,213.1378,213.2426,213.1187,213.1759,19345.0
2022-04-06 11:15:00,223.85,223.94,223.72,223.78,12680.0,213.1854,213.2711,213.0616,213.1187,12680.0
2022-04-06 11:20:00,223.75,224.24,223.75,224.02,32221.0,213.0902,213.5568,213.0902,213.3473,32221.0
2022-04-06 11:25:00,223.99,224.09,223.88,224.03,24735.0,213.3187,213.414,213.214,213.3568,24735.0
2022-04-06 11:30:00,224.08,224.1,223.8,223.92,18028.0,213.4045,213.4235,213.1378,213.2521,18028.0
2022-04-06 11:35:00,223.87,223.95,223.81,223.89,17616.0,213.2045,213.2806,213.1473,213.2235,17616.0
2022-04-06 11:40:00,223.88,224.1,223.85,224.1,19853.0,213.214,213.4235,213.1854,213.4235,19853.0
2022-04-06 11:45:00,224.11,224.46,224.0,224.35,40637.0,213.433,213.7663,213.3283,213.6616,40637.0
2022-04-06 11:50:00,224.35,224.57,224.26,224.4,37924.0,213.6616,213.8711,213.5759,213.7092,37924.0
2022-04-06 11:55:00,224.45,224.45,224.21,224.27,20315.0,213.7568,213.7568,213.5283,213.5854,20315.0
2022-04-06 12:00:00,224.26,224.34,224.15,224.2,24268.0,213.5759,213.6521,213.4711,213.5187,24268.0
2022-04-06 12:05:00,224.18,224.3,224.14,224.14,34352.0,213.4997,213.614,213.4616,213.4616,34352.0
2022-04-06 12:10:00,224.15,224.17,223.91,223.91,17645.0,213.4711,213.4902,213.2426,213.2426,17645.0
2022-04-06 12:15:00,223.91,223.91,223.77,223.78,14100.0,213.2426,213.2426,213.1092,213.1187,14100.0
2022-04-06 12:20:00,223.79,223.81,223.59,223.76,15102.0,213.1283,213.1473,212.9378,213.0997,15102.0
2022-04-06 12:25:00,223.78,223.84,223.72,223.74,12657.0,213.1187,213.1759,213.0616,213.0806,12657.0
2022-04-06 12:30:00,223.69,223.95,223.68,223.91,18528.0,213.033,213.2806,213.0235,213.2426,18528.0
2022-04-06 12:35:00,223.91,223.91,223.79,223.81,15672.0,213.2426,213.2426,213.1283,213.1473,15672.0
2022-04-06 12:40:00,223.8,223.92,223.79,223.86,32406.0,213.1378,213.2521,213.1283,213.1949,32406.0
2022-04-06 12:45:00,223.85,223.94,223.67,223.88,13994.0,213.1854,213.2711,213.014,213.214,13994.0
2022-04-06 12:50:00,223.86,223.92,223.74,223.83,39220.0,213.1949,213.2521,213.0806,213.1664,39220.0
2022-04-06 12:55:00,223.92,223.98,223.86,223.94,5446.0,213.2521,213.3092,213.1949,213.2711,5446.0
2022-04-06 13:00:00,223.96,223.98,223.78,223.79,95075.0,213.2902,213.3092,213.1187,213.1283,95075.0
2022-04-06 13:05:00,223.84,223.96,223.78,223.85,29970.0,213.1759,213.2902,213.1187,213.1854,29970.0
2022-04-06 13:10:00,223.87,223.93,223.83,223.89,14642.0,213.2045,213.2616,213.1664,213.2235,14642.0
2022-04-06 13:15:00,223.85,224.08,223.85,224.06,11072.0,213.1854,213.4045,213.1854,213.3854,11072.0
2022-04-06 13:20:00,224.03,224.26,223.99,224.25,22820.0,213.3568,213.5759,213.3187,213.5664,22820.0
2022-04-06 13:25:00,224.27,224.28,224.12,224.24,10462.0,213.5854,213.5949,213.4425,213.5568,10462.0
2022-04-06 13:30:00,224.22,224.46,224.13,224.38,11592.0,213.5378,213.7663,213.4521,213.6902,11592.0
2022-04-06 13:35:00,224.41,224.52,224.24,224.5,29801.0,213.7187,213.8235,213.5568,213.8044,29801.0
2022-04-06 13:40:00,224.51,224.8,224.46,224.75,21172.0,213.814,214.0901,213.7663,214.0425,21172.0
2022-04-06 13:45:00,224.73,224.8,224.46,224.78,19247.0,214.0235,214.0901,213.7663,214.0711,19247.0
2022-04-06 13:50:00,224.76,224.82,224.66,224.69,13666.0,214.0521,214.1092,213.9568,213.9854,13666.0
2022-04-06 13:55:00,224.67,224.69,224.43,224.43,25015.0,213.9663,213.9854,213.7378,213.7378,25015.0
2022-04-06 14:00:00,224.33,225.66,224.09,224.97,37337.0,213.6425,214.9092,213.414,214.2521,37337.0
2022-04-06 14:05:00,225.1,225.1,223.77,223.87,62702.0,214.3759,214.3759,213.1092,213.2045,62702.0
2022-04-06 14:10:00,223.77,223.94,223.37,223.44,64552.0,213.1092,213.2711,212.7283,212.7949,64552.0
2022-04-06 14:15:00,223.37,223.39,222.94,223.15,88439.0,212.7283,212.7473,212.3188,212.5188,88439.0
2022-04-06 14:20:00,223.19,223.59,223.16,223.4,42911.0,212.5569,212.9378,212.5283,212.7568,42911.0
2022-04-06 14:25:00,223.51,223.88,223.36,223.6,35205.0,212.8616,213.214,212.7188,212.9473,35205.0
2022-04-06 14:30:00,223.57,224.88,223.53,224.66,43364.0,212.9187,214.1663,212.8807,213.9568,43364.0
2022-04-06 14:35:00,224.7,224.92,224.16,224.33,32998.0,213.9949,214.2044,213.4806,213.6425,32998.0
2022-04-06 14:40:00,224.32,224.68,224.09,224.68,14334.0,213.633,213.9759,213.414,213.9759,14334.0
2022-04-06 14:45:00,224.55,224.8,224.31,224.35,15399.0,213.8521,214.0901,213.6235,213.6616,15399.0
2022-04-06 14:50:00,224.53,224.94,224.41,224.9,23321.0,213.833,214.2235,213.7187,214.1854,23321.0
2022-04-06 14:55:00,224.94,225.37,224.94,225.31,38402.0,214.2235,214.633,214.2235,214.5759,38402.0
2022-04-06 15:00:00,225.4,225.84,225.4,225.73,76948.0,214.6616,215.0806,214.6616,214.9758,76948.0
2022-04-06 15:05:00,225.68,225.68,225.0,225.2,46108.0,214.9282,214.9282,214.2806,214.4711,46108.0
2022-04-06 15:10:00,225.22,225.46,225.05,225.31,50364.0,214.4901,214.7187,214.3282,214.5759,50364.0
2022-04-06 15:15:00,225.24,225.52,224.88,224.9,36577.0,214.5092,214.7758,214.1663,214.1854,36577.0
2022-04-06 15:20:00,224.9,224.94,224.45,224.51,26664.0,214.1854,214.2235,213.7568,213.814,26664.0
2022-04-06 15:25:00,224.5,224.53,224.13,224.18,24769.0,213.8044,213.833,213.4521,213.4997,24769.0
2022-04-06 15:30:00,224.11,224.38,223.95,223.98,36649.0,213.433,213.6902,213.2806,213.3092,36649.0
2022-04-06 15:35:00,224.1,224.69,223.98,224.68,50741.0,213.4235,213.9854,213.3092,213.9759,50741.0
2022-04-06 15:40:00,224.61,224.76,224.4,224.71,34312.0,213.9092,214.0521,213.7092,214.0044,34312.0
2022-04-06 15:45:00,224.67,225.28,224.6,225.13,46358.0,213.9663,214.5473,213.8997,214.4044,46358.0
2022-04-06 15:50:00,225.15,225.31,224.61,224.61,66540.0,214.4235,214.5759,213.9092,213.9092,66540.0
2022-04-06 15:55:00,224.64,224.96,224.47,224.59,213860.0,213.9378,214.2425,213.7759,213.8902,213860.0
2022-04-07 09:30:00,224.2,224.6,224.09,224.6,84239.0,213.5187,213.8997,213.414,213.8997,84239.0
2022-04-07 09:35:00,224.59,225.08,224.46,225.0,28805.0,213.8902,214.3568,213.7663,214.2806,28805.0
2022-04-07 09:40:00,225.03,225.16,224.51,224.51,28220.0,214.3092,214.433,213.814,213.814,28220.0
2022-04-07 09:45:00,224.5,224.77,224.13,224.14,18713.0,213.8044,214.0616,213.4521,213.4616,18713.0
2022-04-07 09:50:00,224.15,224.84,224.14,224.7,13051.0,213.4711,214.1282,213.4616,213.9949,13051.0
2022-04-07 09:55:00,224.68,224.79,224.58,224.74,9583.0,213.9759,214.0806,213.8806,214.033,9583.0
2022-04-07 10:00:00,224.78,225.15,224.51,224.52,42345.0,214.0711,214.4235,213.814,213.8235,42345.0
2022-04-07 10:05:00,224.48,224.59,224.11,224.25,17746.0,213.7854,213.8902,213.433,213.5664,17746.0
2022-04-07 10:10:00,224.21,224.56,224.07,224.47,44179.0,213.5283,213.8616,213.3949,213.7759,44179.0
2022-04-07 10:15:00,224.4,224.45,224.14,224.24,40005.0,213.7092,213.7568,213.4616,213.5568,40005.0
2022-04-07 10:20:00,224.19,224.2,223.96,224.18,38192.0,213.5092,213.5187,213.2902,213.4997,38192.0
2022-04-07 10:25:00,224.23,224.29,224.02,224.05,8597.0,213.5473,213.6044,213.3473,213.3759,8597.0
2022-04-07 10:30:00,224.05,224.37,224.05,224.28,30830.0,213.3759,213.6806,213.3759,213.5949,30830.0
2022-04-07 10:35:00,224.38,224.54,224.0,224.0,19627.0,213.6902,213.8425,213.3283,213.3283,19627.0
2022-04-07 10:40:00,223.97,223.97,223.4,223.5,19435.0,213.2997,213.2997,212.7568,212.8521,19435.0
2022-04-07 10:45:00,223.51,223.6,223.31,223.43,18079.0,212.8616,212.9473,212.6711,212.7854,18079.0
2022-04-07 10:50:00,223.47,223.79,223.46,223.71,20947.0,212.8235,213.1283,212.814,213.0521,20947.0
2022-04-07 10:55:00,223.74,223.89,223.64,223.74,16757.0,213.0806,213.2235,212.9854,213.0806,16757.0
2022-04-07 11:00:00,223.93,224.13,223.82,223.95,20576.0,213.2616,213.4521,213.1568,213.2806,20576.0
2022-04-07 11:05:00,223.96,223.96,223.63,223.68,18429.0,213.2902,213.2902,212.9759,213.0235,18429.0
2022-04-07 11:10:00,223.64,223.7,223.44,223.59,23003.0,212.9854,213.0426,212.7949,212.9378,23003.0
2022-04-07 11:15:00,223.58,223.58,223.39,223.49,24981.0,212.9283,212.9283,212.7473,212.8426,24981.0
2022-04-07 11:20:00,223.48,223.74,223.47,223.65,23797.0,212.833,213.0806,212.8235,212.9949,23797.0
2022-04-07 11:25:00,223.63,223.77,223.14,223.29,24391.0,212.9759,213.1092,212.5092,212.6521,24391.0
2022-04-07 11:30:00,223.27,223.28,223.04,223.15,31028.0,212.633,212.6426,212.414,212.5188,31028.0
2022-04-07 11:35:00,223.25,223.48,223.21,223.36,11974.0,212.614,212.833,212.5759,212.7188,11974.0
2022-04-07 11:40:00,223.34,223.46,223.23,223.26,100747.0,212.6997,212.814,212.5949,212.6235,100747.0
2022-04-07 11:45:00,223.23,223.49,223.19,223.19,35394.0,212.5949,212.8426,212.5569,212.5569,35394.0
2022-04-07 11:50:00,223.17,223.24,222.94,222.94,35768.0,212.5378,212.6045,212.3188,212.3188,35768.0
2022-04-07 11:55:00,222.95,223.21,222.95,223.13,28836.0,212.3283,212.5759,212.3283,212.4997,28836.0
2022-04-07 12:00:00,223.15,223.26,223.05,223.05,22718.0,212.5188,212.6235,212.4235,212.4235,22718.0
2022-04-07 12:05:00,223.17,223.32,223.05,223.26,15312.0,212.5378,212.6807,212.4235,212.6235,15312.0
2022-04-07 12:10:00,223.32,223.51,223.23,223.36,18461.0,212.6807,212.8616,212.5949,212.7188,18461.0
2022-04-07 12:15:00,223.34,223.34,223.13,223.2,11189.0,212.6997,212.6997,212.4997,212.5664,11189.0
2022-04-07 12:20:00,223.18,223.43,223.17,223.24,15113.0,212.5473,212.7854,212.5378,212.6045,15113.0
2022-04-07 12:25:00,223.23,223.34,223.01,223.12,24031.0,212.5949,212.6997,212.3854,212.4902,24031.0
2022-04-07 12:30:00,223.05,223.22,223.03,223.09,7529.0,212.4235,212.5854,212.4045,212.4616,7529.0
2022-04-07 12:35:00,223.08,223.23,222.99,223.01,21293.0,212.4521,212.5949,212.3664,212.3854,21293.0
2022-04-07 12:40:00,222.97,223.13,222.91,222.95,315848.0,212.3473,212.4997,212.2902,212.3283,315848.0
2022-04-07 12:45:00,222.93,223.05,222.65,222.65,18550.0,212.3092,212.4235,212.0426,212.0426,18550.0
2022-04-07 12:50:00,222.65,222.99,222.63,222.89,14835.0,212.0426,212.3664,212.0235,212.2711,14835.0
2022-04-07 12:55:00,222.87,223.07,222.87,223.05,12676.0,212.2521,212.4426,212.2521,212.4235,12676.0
2022-04-07 13:00:00,223.01,223.44,223.0,223.36,11626.0,212.3854,212.7949,212.3759,212.7188,11626.0
2022-04-07 13:05:00,223.35,223.5,223.26,223.5,17509.0,212.7092,212.8521,212.6235,212.8521,17509.0
2022-04-07 13:10:00,223.5,224.02,223.45,223.81,26716.0,212.8521,213.3473,212.8045,213.1473,26716.0
2022-04-07 13:15:00,223.82,224.06,223.76,224.03,15886.0,213.1568,213.3854,213.0997,213.3568,15886.0
2022-04-07 13:20:00,224.02,224.22,223.97,223.97,14895.0,213.3473,213.5378,213.2997,213.2997,14895.0
2022-04-07 13:25:00,224.02,224.38,223.99,224.28,18626.0,213.3473,213.6902,213.3187,213.5949,18626.0
2022-04-07 13:30:00,224.31,224.42,224.18,224.2,14969.0,213.6235,213.7283,213.4997,213.5187,14969.0
2022-04-07 13:35:00,224.2,224.33,224.15,224.18,15702.0,213.5187,213.6425,213.4711,213.4997,15702.0
2022-04-07 13:40:00,224.09,224.16,224.02,224.05,10431.0,213.414,213.4806,213.3473,213.3759,10431.0
2022-04-07 13:45:00,224.05,224.27,223.96,224.04,16665.0,213.3759,213.5854,213.2902,213.3664,16665.0
2022-04-07 13:50:00,223.99,224.13,223.92,224.07,8675.0,213.3187,213.4521,213.2521,213.3949,8675.0
2022-04-07 13:55:00,224.1,224.86,224.09,224.79,14235.0,213.4235,214.1473,213.414,214.0806,14235.0
2022-04-07 14:00:00,224.81,224.94,224.7,224.8,18207.0,214.0997,214.2235,213.9949,214.0901,18207.0
2022-04-07 14:05:00,224.69,224.88,224.54,224.88,12448.0,213.9854,214.1663,213.8425,214.1663,12448.0
2022-04-07 14:10:00,224.72,224.95,224.69,224.78,6372.0,214.014,214.233,213.9854,214.0711,6372.0
2022-04-07 14:15:00,224.72,224.72,224.45,224.46,9715.0,214.014,214.014,213.7568,213.7663,9715.0
2022-04-07 14:20:00,224.54,224.67,224.52,224.67,10086.0,213.8425,213.9663,213.8235,213.9663,10086.0
2022-04-07 14:25:00,224.68,225.13,224.63,224.64,15163.0,213.9759,214.4044,213.9282,213.9378,15163.0
2022-04-07 14:30:00,224.59,224.72,224.53,224.65,11710.0,213.8902,214.014,213.833,213.9473,11710.0
2022-04-07 14:35:00,224.58,224.79,224.53,224.77,17588.0,213.8806,214.0806,213.833,214.0616,17588.0
2022-04-07 14:40:00,224.76,224.91,224.59,224.85,15050.0,214.0521,214.1949,213.8902,214.1378,15050.0
2022-04-07 14:45:00,224.84,225.16,224.72,225.08,18952.0,214.1282,214.433,214.014,214.3568,18952.0
2022-04-07 14:50:00,224.98,225.35,224.95,225.31,29870.0,214.2616,214.6139,214.233,214.5759,29870.0
2022-04-07 14:55:00,225.36,225.82,225.36,225.69,69344.0,214.6235,215.0616,214.6235,214.9377,69344.0
2022-04-07 15:00:00,225.63,226.08,225.63,225.97,48916.0,214.8806,215.3092,214.8806,215.2044,48916.0
2022-04-07 15:05:00,225.96,226.13,225.86,226.1,49558.0,215.1949,215.3568,215.0996,215.3282,49558.0
2022-04-07 15:10:00,226.1,226.26,226.0,226.23,21642.0,215.3282,215.4806,215.233,215.452,21642.0
2022-04-07 15:15:00,226.25,226.36,226.01,226.01,24560.0,215.4711,215.5758,215.2425,215.2425,24560.0
2022-04-07 15:20:00,225.95,225.96,225.7,225.79,23885.0,215.1854,215.1949,214.9473,215.033,23885.0
2022-04-07 15:25:00,225.79,225.95,225.67,225.74,21838.0,215.033,215.1854,214.9187,214.9854,21838.0
2022-04-07 15:30:00,225.77,226.1,225.69,226.09,18429.0,215.0139,215.3282,214.9377,215.3187,18429.0
2022-04-07 15:35:00,226.13,226.15,225.96,226.15,49465.0,215.3568,215.3758,215.1949,215.3758,49465.0
2022-04-07 15:40:00,226.19,226.34,226.01,226.26,20846.0,215.4139,215.5568,215.2425,215.4806,20846.0
2022-04-07 15:45:00,226.2,226.44,225.85,226.02,71516.0,215.4235,215.652,215.0901,215.252,71516.0
2022-04-07 15:50:00,225.94,226.07,225.57,225.62,65822.0,215.1758,215.2996,214.8235,214.8711,65822.0
2022-04-07 15:55:00,225.61,225.62,225.24,225.41,440632.0,214.8616,214.8711,214.5092,214.6711,440632.0
2022-04-08 09:30:00,225.16,225.36,224.61,224.78,117902.0,214.433,214.6235,213.9092,214.0711,117902.0
2022-04-08 09:35:00,224.72,224.74,224.57,224.64,27646.0,214.014,214.033,213.8711,213.9378,27646.0
2022-04-08 09:40:00,224.53,224.67,224.3,224.3,23441.0,213.833,213.9663,213.614,213.614,23441.0
2022-04-08 09:45:00,224.24,224.52,224.19,224.39,26636.0,213.5568,213.8235,213.5092,213.6997,26636.0
2022-04-08 09:50:00,224.36,224.4,223.99,224.04,26828.0,213.6711,213.7092,213.3187,213.3664,26828.0
2022-04-08 09:55:00,224.0,224.18,223.91,224.04,14911.0,213.3283,213.4997,213.2426,213.3664,14911.0
2022-04-08 10:00:00,223.94,224.39,223.93,224.39,41015.0,213.2711,213.6997,213.2616,213.6997,41015.0
2022-04-08 10:05:00,224.35,224.73,224.24,224.66,35987.0,213.6616,214.0235,213.5568,213.9568,35987.0
2022-04-08 10:10:00,224.6,224.63,224.11,224.31,54747.0,213.8997,213.9282,213.433,213.6235,54747.0
2022-04-08 10:15:00,224.33,224.36,224.03,224.31,37308.0,213.6425,213.6711,213.3568,213.6235,37308.0
2022-04-08 10:20:00,224.35,224.7,224.3,224.6,20034.0,213.6616,213.9949,213.614,213.8997,20034.0
2022-04-08 10:25:00,224.66,224.9,224.56,224.84,29837.0,213.9568,214.1854,213.8616,214.1282,29837.0
2022-04-08 10:30:00,224.84,225.12,224.83,224.96,21428.0,214.1282,214.3949,214.1187,214.2425,21428.0
2022-04-08 10:35:00,224.95,225.11,224.86,225.03,21888.0,214.233,214.3854,214.1473,214.3092,21888.0
2022-04-08 10:40:00,225.08,225.13,224.84,224.89,22737.0,214.3568,214.4044,214.1282,214.1759,22737.0
2022-04-08 10:45:00,224.82,225.06,224.65,224.71,27367.0,214.1092,214.3378,213.9473,214.0044,27367.0
2022-04-08 10:50:00,224.72,225.63,224.72,225.6,29835.0,214.014,214.8806,214.014,214.852,29835.0
2022-04-08 10:55:00,225.58,226.0,225.53,225.98,42589.0,214.833,215.233,214.7854,215.2139,42589.0
2022-04-08 11:00:00,225.97,226.23,225.84,226.0,28066.0,215.2044,215.452,215.0806,215.233,28066.0
2022-04-08 11:05:00,226.09,226.12,225.86,225.95,16265.0,215.3187,215.3473,215.0996,215.1854,16265.0
2022-04-08 11:10:00,225.96,226.13,225.87,226.07,23826.0,215.1949,215.3568,215.1092,215.2996,23826.0
2022-04-08 11:15:00,226.07,226.08,225.79,225.8,33887.0,215.2996,215.3092,215.033,215.0425,33887.0
2022-04-08 11:20:00,225.81,225.81,225.56,225.6,25485.0,215.052,215.052,214.8139,214.852,25485.0
2022-04-08 11:25:00,225.57,225.73,225.57,225.72,21328.0,214.8235,214.9758,214.8235,214.9663,21328.0
2022-04-08 11:30:00,225.72,225.99,225.72,225.88,21564.0,214.9663,215.2235,214.9663,215.1187,21564.0
2022-04-08 11:35:00,225.84,225.86,225.48,225.69,24453.0,215.0806,215.0996,214.7378,214.9377,24453.0
2022-04-08 11:40:00,225.65,225.78,225.61,225.65,19475.0,214.8997,215.0235,214.8616,214.8997,19475.0
2022-04-08 11:45:00,225.66,225.95,225.58,225.79,19336.0,214.9092,215.1854,214.833,215.033,19336.0
2022-04-08 11:50:00,225.75,225.98,225.74,225.74,15459.0,214.9949,215.2139,214.9854,214.9854,15459.0
2022-04-08 11:55:00,225.71,225.93,225.67,225.89,17662.0,214.9568,215.1663,214.9187,215.1282,17662.0
2022-04-08 12:00:00,225.84,226.0,225.8,225.91,14063.0,215.0806,215.233,215.0425,215.1473,14063.0
2022-04-08 12:05:00,225.92,225.96,225.72,225.81,10711.0,215.1568,215.1949,214.9663,215.052,10711.0
2022-04-08 12:10:00,225.79,225.99,225.57,225.75,41570.0,215.033,215.2235,214.8235,214.9949,41570.0
2022-04-08 12:15:00,225.68,226.0,225.6,225.99,9387.0,214.9282,215.233,214.852,215.2235,9387.0
2022-04-08 12:20:00,225.99,226.2,225.95,226.11,13418.0,215.2235,215.4235,215.1854,215.3377,13418.0
2022-04-08 12:25:00,226.17,226.35,226.17,226.28,19208.0,215.3949,215.5663,215.3949,215.4996,19208.0
2022-04-08 12:30:00,226.25,226.28,225.91,225.97,21435.0,215.4711,215.4996,215.1473,215.2044,21435.0
2022-04-08 12:35:00,226.0,226.1,225.92,226.07,40656.0,215.233,215.3282,215.1568,215.2996,40656.0
2022-04-08 12:40:00,226.08,226.15,225.96,226.0,37954.0,215.3092,215.3758,215.1949,215.233,37954.0
2022-04-08 12:45:00,225.99,226.08,225.85,225.86,11053.0,215.2235,215.3092,215.0901,215.0996,11053.0
2022-04-08 12:50:00,225.84,226.09,225.78,226.04,31149.0,215.0806,215.3187,215.0235,215.2711,31149.0
2022-04-08 12:55:00,226.03,226.18,226.01,226.13,6059.0,215.2615,215.4044,215.2425,215.3568,6059.0
2022-04-08 13:00:00,226.09,226.1,225.91,226.03,11900.0,215.3187,215.3282,215.1473,215.2615,11900.0
2022-04-08 13:05:00,226.04,226.04,225.86,226.0,13407.0,215.2711,215.2711,215.0996,215.233,13407.0
2022-04-08 13:10:00,225.99,226.0,225.72,225.74,11860.0,215.2235,215.233,214.9663,214.9854,11860.0
2022-04-08 13:15:00,225.72,225.76,225.61,225.66,11491.0,214.9663,215.0044,214.8616,214.9092,11491.0
2022-04-08 13:20:00,225.65,225.81,225.65,225.71,35014.0,214.8997,215.052,214.8997,214.9568,35014.0
2022-04-08 13:25:00,225.73,225.73,225.57,225.59,22529.0,214.9758,214.9758,214.8235,214.8425,22529.0
2022-04-08 13:30:00,225.59,225.62,225.42,225.42,34292.0,214.8425,214.8711,214.6806,214.6806,34292.0
2022-04-08 13:35:00,225.43,225.55,225.4,225.45,16707.0,214.6901,214.8044,214.6616,214.7092,16707.0
2022-04-08 13:40:00,225.49,225.55,225.34,225.48,16530.0,214.7473,214.8044,214.6044,214.7378,16530.0
2022-04-08 13:45:00,225.49,225.49,225.31,225.38,18995.0,214.7473,214.7473,214.5759,214.6425,18995.0
2022-04-08 13:50:00,225.31,225.5,225.28,225.42,31669.0,214.5759,214.7568,214.5473,214.6806,31669.0
2022-04-08 13:55:00,225.41,225.48,225.36,225.43,18334.0,214.6711,214.7378,214.6235,214.6901,18334.0
2022-04-08 14:00:00,225.4,225.56,225.27,225.32,31999.0,214.6616,214.8139,214.5378,214.5854,31999.0
2022-04-08 14:05:00,225.28,225.48,225.25,225.48,16668.0,214.5473,214.7378,214.5187,214.7378,16668.0
2022-04-08 14:10:00,225.5,225.59,225.46,225.56,24588.0,214.7568,214.8425,214.7187,214.8139,24588.0
2022-04-08 14:15:00,225.61,225.61,225.41,225.48,9355.0,214.8616,214.8616,214.6711,214.7378,9355.0
2022-04-08 14:20:00,225.49,225.68,225.3,225.31,23882.0,214.7473,214.9282,214.5663,214.5759,23882.0
2022-04-08 14:25:00,225.26,225.26,224.88,224.97,23080.0,214.5282,214.5282,214.1663,214.2521,23080.0
2022-04-08 14:30:00,224.97,225.0,224.84,224.85,10046.0,214.2521,214.2806,214.1282,214.1378,10046.0
2022-04-08 14:35:00,224.86,225.08,224.79,225.05,9356.0,214.1473,214.3568,214.0806,214.3282,9356.0
2022-04-08 14:40:00,224.99,225.12,224.95,224.95,12028.0,214.2711,214.3949,214.233,214.233,12028.0
2022-04-08 14:45:00,224.99,225.21,224.94,225.2,10020.0,214.2711,214.4806,214.2235,214.4711,10020.0
2022-04-08 14:50:00,225.17,225.56,225.15,225.48,12623.0,214.4425,214.8139,214.4235,214.7378,12623.0
2022-04-08 14:55:00,225.48,225.5,225.27,225.29,10619.0,214.7378,214.7568,214.5378,214.5568,10619.0
2022-04-08 15:00:00,225.27,225.36,225.2,225.25,14873.0,214.5378,214.6235,214.4711,214.5187,14873.0
2022-04-08 15:05:00,225.27,225.36,225.09,225.15,20467.0,214.5378,214.6235,214.3663,214.4235,20467.0
2022-04-08 15:10:00,225.17,225.58,225.1,225.41,24024.0,214.4425,214.833,214.3759,214.6711,24024.0
2022-04-08 15:15:00,225.38,225.69,225.29,225.33,20453.0,214.6425,214.9377,214.5568,214.5949,20453.0
2022-04-08 15:20:00,225.33,225.44,225.21,225.33,10718.0,214.5949,214.6997,214.4806,214.5949,10718.0
2022-04-08 15:25:00,225.33,225.44,225.29,225.41,35248.0,214.5949,214.6997,214.5568,214.6711,35248.0
2022-04-08 15:30:00,225.42,225.52,225.16,225.16,20254.0,214.6806,214.7758,214.433,214.433,20254.0
2022-04-08 15:35:00,225.09,225.09,224.97,224.99,15312.0,214.3663,214.3663,214.2521,214.2711,15312.0
2022-04-08 15:40:00,224.98,225.28,224.92,225.27,34695.0,214.2616,214.5473,214.2044,214.5378,34695.0
2022-04-08 15:45:00,225.22,225.34,224.84,224.84,20325.0,214.4901,214.6044,214.1282,214.1282,20325.0
2022-04-08 15:50:00,224.8,224.91,224.47,224.53,54969.0,214.0901,214.1949,213.7759,213.833,54969.0
2022-04-08 15:55:00,224.51,224.72,224.29,224.69,185846.0,213.814,214.014,213.6044,213.9854,185846.0
2022-04-11 09:30:00,223.17,223.37,222.76,222.85,133949.0,212.5378,212.7283,212.1473,212.2331,133949.0
2022-04-11 09:35:00,222.9,223.26,222.49,222.53,31678.0,212.2807,212.6235,211.8902,211.9283,31678.0
2022-04-11 09:40:00,222.52,223.15,222.34,223.0,33280.0,211.9188,212.5188,211.7473,212.3759,33280.0
2022-04-11 09:45:00,223.04,223.25,222.78,223.13,23664.0,212.414,212.614,212.1664,212.4997,23664.0
2022-04-11 09:50:00,223.15,223.34,222.85,223.22,12893.0,212.5188,212.6997,212.2331,212.5854,12893.0
2022-04-11 09:55:00,223.2,223.34,223.11,223.28,8161.0,212.5664,212.6997,212.4807,212.6426,8161.0
2022-04-11 10:00:00,223.17,223.47,222.99,223.01,26687.0,212.5378,212.8235,212.3664,212.3854,26687.0
2022-04-11 10:05:00,223.01,223.43,222.91,223.36,24458.0,212.3854,212.7854,212.2902,212.7188,24458.0
2022-04-11 10:10:00,223.31,223.57,223.14,223.26,104430.0,212.6711,212.9187,212.5092,212.6235,104430.0
2022-04-11 10:15:00,223.27,223.5,222.91,222.98,63150.0,212.633,212.8521,212.2902,212.3569,63150.0
2022-04-11 10:20:00,222.95,223.14,222.92,222.99,30298.0,212.3283,212.5092,212.2997,212.3664,30298.0
2022-04-11 10:25:00,223.04,223.07,222.45,222.62,74694.0,212.414,212.4426,211.8521,212.014,74694.0
2022-04-11 10:30:00,222.58,222.74,222.49,222.68,24990.0,211.9759,212.1283,211.8902,212.0711,24990.0
2022-04-11 10:35:00,222.7,222.76,222.35,222.42,20606.0,212.0902,212.1473,211.7569,211.8235,20606.0
2022-04-11 10:40:00,222.31,222.42,222.16,222.23,18003.0,211.7188,211.8235,211.5759,211.6426,18003.0
2022-04-11 10:45:00,222.25,222.34,222.14,222.19,32240.0,211.6616,211.7473,211.5569,211.6045,32240.0
2022-04-11 10:50:00,222.19,222.5,222.18,222.49,14533.0,211.6045,211.8997,211.595,211.8902,14533.0
2022-04-11 10:55:00,222.44,222.5,222.29,222.33,19761.0,211.8426,211.8997,211.6997,211.7378,19761.0
2022-04-11 11:00:00,222.32,222.48,222.26,222.37,17481.0,211.7283,211.8807,211.6712,211.7759,17481.0
2022-04-11 11:05:00,222.31,222.35,222.15,222.18,14640.0,211.7188,211.7569,211.5664,211.595,14640.0
2022-04-11 11:10:00,222.14,222.3,222.06,222.14,17334.0,211.5569,211.7093,211.4807,211.5569,17334.0
2022-04-11 11:15:00,222.11,222.24,222.04,222.15,44513.0,211.5283,211.6521,211.4616,211.5664,44513.0
2022-04-11 11:20:00,222.1,222.21,222.05,222.08,19129.0,211.5188,211.6235,211.4712,211.4997,19129.0
2022-04-11 11:25:00,222.06,222.22,222.03,222.19,17374.0,211.4807,211.6331,211.4521,211.6045,17374.0
2022-04-11 11:30:00,222.2,222.48,222.18,222.42,9419.0,211.614,211.8807,211.595,211.8235,9419.0
2022-04-11 11:35:00,222.45,222.6,222.4,222.43,16269.0,211.8521,211.995,211.8045,211.8331,16269.0
2022-04-11 11:40:00,222.34,222.54,222.34,222.52,13280.0,211.7473,211.9378,211.7473,211.9188,13280.0
2022-04-11 11:45:00,222.6,222.64,222.32,222.37,9659.0,211.995,212.0331,211.7283,211.7759,9659.0
2022-04-11 11:50:00,222.39,222.52,222.27,222.45,17189.0,211.795,211.9188,211.6807,211.8521,17189.0
2022-04-11 11:55:00,222.42,222.44,222.26,222.31,10918.0,211.8235,211.8426,211.6712,211.7188,10918.0
2022-04-11 12:00:00,222.31,222.32,222.15,222.21,13519.0,211.7188,211.7283,211.5664,211.6235,13519.0
2022-04-11 12:05:00,222.23,222.36,222.22,222.24,10343.0,211.6426,211.7664,211.6331,211.6521,10343.0
2022-04-11 12:10:00,222.3,222.33,222.13,222.16,15286.0,211.7093,211.7378,211.5474,211.5759,15286.0
2022-04-11 12:15:00,222.15,222.24,222.11,222.24,12350.0,211.5664,211.6521,211.5283,211.6521,12350.0
2022-04-11 12:20:00,222.25,222.3,222.12,222.15,10830.0,211.6616,211.7093,211.5378,211.5664,10830.0
2022-04-11 12:25:00,222.13,222.13,222.03,222.06,13378.0,211.5474,211.5474,211.4521,211.4807,13378.0
2022-04-11 12:30:00,222.04,222.09,221.97,222.06,21587.0,211.4616,211.5093,211.395,211.4807,21587.0
2022-04-11 12:35:00,222.08,222.13,222.03,222.08,21002.0,211.4997,211.5474,211.4521,211.4997,21002.0
2022-04-11 12:40:00,222.07,222.08,221.91,221.98,11469.0,211.4902,211.4997,211.3378,211.4045,11469.0
2022-04-11 12:45:00,221.99,222.19,221.97,222.1,7395.0,211.414,211.6045,211.395,211.5188,7395.0
2022-04-11 12:50:00,222.09,222.13,221.83,221.91,9746.0,211.5093,211.5474,211.2616,211.3378,9746.0
2022-04-11 12:55:00,221.92,222.15,221.87,222.13,44962.0,211.3474,211.5664,211.2997,211.5474,44962.0
2022-04-11 13:00:00,222.15,222.47,222.15,222.43,16186.0,211.5664,211.8712,211.5664,211.8331,16186.0
2022-04-11 13:05:00,222.43,222.53,222.35,222.4,45656.0,211.8331,211.9283,211.7569,211.8045,45656.0
2022-04-11 13:10:00,222.36,222.5,222.34,222.47,22016.0,211.7664,211.8997,211.7473,211.8712,22016.0
2022-04-11 13:15:00,222.48,222.48,222.18,222.29,13941.0,211.8807,211.8807,211.595,211.6997,13941.0
2022-04-11 13:20:00,222.35,222.35,222.03,222.06,13937.0,211.7569,211.7569,211.4521,211.4807,13937.0
2022-04-11 13:25:00,222.1,222.22,222.0,222.13,20287.0,211.5188,211.6331,211.4235,211.5474,20287.0
2022-04-11 13:30:00,222.15,222.37,222.15,222.36,17391.0,211.5664,211.7759,211.5664,211.7664,17391.0
2022-04-11 13:35:00,222.4,222.5,222.14,222.25,16910.0,211.8045,211.8997,211.5569,211.6616,16910.0
2022-04-11 13:40:00,222.27,222.42,222.21,222.22,17096.0,211.6807,211.8235,211.6235,211.6331,17096.0
2022-04-11 13:45:00,222.24,222.31,222.18,222.22,20366.0,211.6521,211.7188,211.595,211.6331,20366.0
2022-04-11 13:50:00,222.19,222.27,222.15,222.23,20594.0,211.6045,211.6807,211.5664,211.6426,20594.0
2022-04-11 13:55:00,222.2,222.41,222.18,222.39,13840.0,211.614,211.814,211.595,211.795,13840.0
2022-04-11 14:00:00,222.42,222.42,222.13,222.24,19792.0,211.8235,211.8235,211.5474,211.6521,19792.0
2022-04-11 14:05:00,222.24,222.61,222.19,222.53,14609.0,211.6521,212.0045,211.6045,211.9283,14609.0
2022-04-11 14:10:00,222.49,222.59,222.07,222.08,15881.0,211.8902,211.9854,211.4902,211.4997,15881.0
2022-04-11 14:15:00,222.01,222.06,221.97,221.98,12780.0,211.4331,211.4807,211.395,211.4045,12780.0
2022-04-11 14:20:00,221.93,222.02,221.91,222.01,10421.0,211.3569,211.4426,211.3378,211.4331,10421.0
2022-04-11 14:25:00,221.97,222.13,221.97,222.1,22028.0,211.395,211.5474,211.395,211.5188,22028.0
2022-04-11 14:30:00,222.0,222.15,221.89,222.14,16612.0,211.4235,211.5664,211.3188,211.5569,16612.0
2022-04-11 14:35:00,222.13,222.19,222.07,222.13,19601.0,211.5474,211.6045,211.4902,211.5474,19601.0
2022-04-11 14:40:00,222.22,222.29,222.11,222.21,7475.0,211.6331,211.6997,211.5283,211.6235,7475.0
2022-04-11 14:45:00,222.22,222.5,222.21,222.5,59434.0,211.6331,211.8997,211.6235,211.8997,59434.0
2022-04-11 14:50:00,222.46,222.7,222.45,222.51,16984.0,211.8616,212.0902,211.8521,211.9092,16984.0
2022-04-11 14:55:00,222.5,222.61,222.49,222.54,11519.0,211.8997,212.0045,211.8902,211.9378,11519.0
2022-04-11 15:00:00,222.56,222.81,222.3,222.3,27181.0,211.9569,212.195,211.7093,211.7093,27181.0
2022-04-11 15:05:00,222.28,222.4,222.18,222.37,25257.0,211.6902,211.8045,211.595,211.7759,25257.0
2022-04-11 15:10:00,222.47,222.47,222.24,222.28,26330.0,211.8712,211.8712,211.6521,211.6902,26330.0
2022-04-11 15:15:00,222.32,222.32,222.1,222.17,19466.0,211.7283,211.7283,211.5188,211.5854,19466.0
2022-04-11 15:20:00,222.19,222.2,222.06,222.1,16365.0,211.6045,211.614,211.4807,211.5188,16365.0
2022-04-11 15:25:00,222.1,222.1,221.8,221.86,22368.0,211.5188,211.5188,211.2331,211.2902,22368.0
2022-04-11 15:30:00,221.83,221.86,221.54,221.59,34777.0,211.2616,211.2902,210.9855,211.0331,34777.0
2022-04-11 15:35:00,221.54,221.61,221.45,221.57,19608.0,210.9855,211.0521,210.8997,211.014,19608.0
2022-04-11 15:40:00,221.58,221.72,221.44,221.5,27573.0,211.0236,211.1569,210.8902,210.9474,27573.0
2022-04-11 15:45:00,221.48,221.52,221.29,221.37,37460.0,210.9283,210.9664,210.7474,210.8236,37460.0
2022-04-11 15:50:00,221.26,221.55,221.03,221.05,48291.0,210.7188,210.995,210.4998,210.5188,48291.0
2022-04-11 15:55:00,221.08,221.28,221.0,221.25,117971.0,210.5474,210.7378,210.4712,210.7093,117971.0
2022-04-12 09:30:00,222.86,223.29,222.67,222.91,113623.0,212.2426,212.6521,212.0616,212.2902,113623.0
2022-04-12 09:35:00,222.93,223.55,222.82,223.37,37304.0,212.3092,212.8997,212.2045,212.7283,37304.0
2022-04-12 09:40:00,223.41,223.56,223.06,223.47,28583.0,212.7664,212.9092,212.433,212.8235,28583.0
2022-04-12 09:45:00,223.51,223.87,223.38,223.74,33299.0,212.8616,213.2045,212.7378,213.0806,33299.0
2022-04-12 09:50:00,223.73,224.5,223.72,224.33,34686.0,213.0711,213.8044,213.0616,213.6425,34686.0
2022-04-12 09:55:00,224.32,224.33,224.1,224.25,20113.0,213.633,213.6425,213.4235,213.5664,20113.0
2022-04-12 10:00:00,224.35,224.39,223.91,224.14,60957.0,213.6616,213.6997,213.2426,213.4616,60957.0
2022-04-12 10:05:00,224.16,224.17,223.87,224.04,31918.0,213.4806,213.4902,213.2045,213.3664,31918.0
2022-04-12 10:10:00,224.09,224.18,223.92,224.1,40279.0,213.414,213.4997,213.2521,213.4235,40279.0
2022-04-12 10:15:00,224.08,224.16,223.6,223.65,44286.0,213.4045,213.4806,212.9473,212.9949,44286.0
2022-04-12 10:20:00,223.65,223.94,223.59,223.69,24406.0,212.9949,213.2711,212.9378,213.033,24406.0
2022-04-12 10:25:00,223.72,223.74,223.35,223.37,19656.0,213.0616,213.0806,212.7092,212.7283,19656.0
2022-04-12 10:30:00,223.4,223.45,223.2,223.44,34021.0,212.7568,212.8045,212.5664,212.7949,34021.0
2022-04-12 10:35:00,223.39,223.52,222.98,223.03,43270.0,212.7473,212.8711,212.3569,212.4045,43270.0
2022-04-12 10:40:00,223.07,223.15,222.94,223.08,15614.0,212.4426,212.5188,212.3188,212.4521,15614.0
2022-04-12 10:45:00,223.02,223.2,222.8,222.87,29747.0,212.395,212.5664,212.1854,212.2521,29747.0
2022-04-12 10:50:00,222.88,222.95,222.64,222.87,22231.0,212.2616,212.3283,212.0331,212.2521,22231.0
2022-04-12 10:55:00,222.84,223.0,222.77,222.9,14071.0,212.2235,212.3759,212.1569,212.2807,14071.0
2022-04-12 11:00:00,222.89,223.15,222.71,223.1,18218.0,212.2711,212.5188,212.0997,212.4711,18218.0
2022-04-12 11:05:00,223.12,223.12,222.74,222.76,24211.0,212.4902,212.4902,212.1283,212.1473,24211.0
2022-04-12 11:10:00,222.78,223.04,222.74,223.03,17268.0,212.1664,212.414,212.1283,212.4045,17268.0
2022-04-12 11:15:00,223.02,223.24,222.96,223.24,13156.0,212.395,212.6045,212.3378,212.6045,13156.0
2022-04-12 11:20:00,223.26,223.45,223.22,223.38,18430.0,212.6235,212.8045,212.5854,212.7378,18430.0
2022-04-12 11:25:00,223.43,223.71,223.43,223.62,18836.0,212.7854,213.0521,212.7854,212.9664,18836.0
2022-04-12 11:30:00,223.66,223.83,223.66,223.75,30191.0,213.0045,213.1664,213.0045,213.0902,30191.0
2022-04-12 11:35:00,223.78,223.84,223.47,223.56,25614.0,213.1187,213.1759,212.8235,212.9092,25614.0
2022-04-12 11:40:00,223.55,223.68,223.48,223.59,22619.0,212.8997,213.0235,212.833,212.9378,22619.0
2022-04-12 11:45:00,223.62,223.65,223.41,223.47,23547.0,212.9664,212.9949,212.7664,212.8235,23547.0
2022-04-12 11:50:00,223.47,223.63,223.34,223.56,29514.0,212.8235,212.9759,212.6997,212.9092,29514.0
2022-04-12 11:55:00,223.6,223.6,223.32,223.39,21270.0,212.9473,212.9473,212.6807,212.7473,21270.0
2022-04-12 12:00:00,223.4,223.42,223.18,223.24,16033.0,212.7568,212.7759,212.5473,212.6045,16033.0
2022-04-12 12:05:00,223.24,223.29,222.89,222.99,25286.0,212.6045,212.6521,212.2711,212.3664,25286.0
2022-04-12 12:10:00,222.99,222.99,222.78,222.85,18562.0,212.3664,212.3664,212.1664,212.2331,18562.0
2022-04-12 12:15:00,222.97,223.35,222.85,223.13,16297.0,212.3473,212.7092,212.2331,212.4997,16297.0
2022-04-12 12:20:00,223.01,223.02,222.66,222.69,7606.0,212.3854,212.395,212.0521,212.0807,7606.0
2022-04-12 12:25:00,222.64,222.64,222.34,222.4,34837.0,212.0331,212.0331,211.7473,211.8045,34837.0
2022-04-12 12:30:00,222.4,222.57,222.37,222.38,32672.0,211.8045,211.9664,211.7759,211.7854,32672.0
2022-04-12 12:35:00,222.34,222.54,222.34,222.48,20125.0,211.7473,211.9378,211.7473,211.8807,20125.0
2022-04-12 12:40:00,222.42,222.54,222.2,222.26,23655.0,211.8235,211.9378,211.614,211.6712,23655.0
2022-04-12 12:45:00,222.35,222.42,222.11,222.41,16608.0,211.7569,211.8235,211.5283,211.814,16608.0
2022-04-12 12:50:00,222.43,222.67,222.4,222.5,13349.0,211.8331,212.0616,211.8045,211.8997,13349.0
2022-04-12 12:55:00,222.52,222.6,222.48,222.5,12632.0,211.9188,211.995,211.8807,211.8997,12632.0
2022-04-12 13:00:00,222.48,222.59,222.07,222.12,16539.0,211.8807,211.9854,211.4902,211.5378,16539.0
2022-04-12 13:05:00,222.25,222.36,222.11,222.19,11057.0,211.6616,211.7664,211.5283,211.6045,11057.0
2022-04-12 13:10:00,222.22,222.7,222.22,222.55,31652.0,211.6331,212.0902,211.6331,211.9473,31652.0
2022-04-12 13:15:00,222.53,222.56,222.34,222.46,9612.0,211.9283,211.9569,211.7473,211.8616,9612.0
2022-04-12 13:20:00,222.59,222.83,222.36,222.47,107100.0,211.9854,212.214,211.7664,211.8712,107100.0
2022-04-12 13:25:00,222.4,222.47,222.27,222.28,19713.0,211.8045,211.8712,211.6807,211.6902,19713.0
2022-04-12 13:30:00,222.32,222.4,222.1,222.4,21436.0,211.7283,211.8045,211.5188,211.8045,21436.0
2022-04-12 13:35:00,222.34,222.42,222.06,222.06,26275.0,211.7473,211.8235,211.4807,211.4807,26275.0
2022-04-12 13:40:00,222.05,222.14,221.74,221.77,28272.0,211.4712,211.5569,211.1759,211.2045,28272.0
2022-04-12 13:45:00,221.76,221.79,221.57,221.64,12618.0,211.195,211.2236,211.014,211.0807,12618.0
2022-04-12 13:50:00,221.65,221.67,221.28,221.33,58278.0,211.0902,211.1093,210.7378,210.7855,58278.0
2022-04-12 13:55:00,221.32,221.32,221.11,221.19,24677.0,210.7759,210.7759,210.5759,210.6521,24677.0
2022-04-12 14:00:00,221.2,221.34,221.02,221.33,37293.0,210.6617,210.795,210.4902,210.7855,37293.0
2022-04-12 14:05:00,221.38,221.57,221.33,221.4,11902.0,210.8331,211.014,210.7855,210.8521,11902.0
2022-04-12 14:10:00,221.41,221.42,220.96,220.97,18255.0,210.8617,210.8712,210.4331,210.4426,18255.0
2022-04-12 14:15:00,220.95,220.98,220.68,220.78,22133.0,210.4236,210.4521,210.1664,210.2617,22133.0
2022-04-12 14:20:00,220.72,220.93,220.69,220.74,20045.0,210.2045,210.4045,210.176,210.2236,20045.0
2022-04-12 14:25:00,220.73,220.79,220.6,220.62,17043.0,210.2141,210.2712,210.0902,210.1093,17043.0
2022-04-12 14:30:00,220.68,220.75,220.37,220.66,24997.0,210.1664,210.2331,209.8712,210.1474,24997.0
2022-04-12 14:35:00,220.64,220.87,220.57,220.64,26119.0,210.1283,210.3474,210.0617,210.1283,26119.0
2022-04-12 14:40:00,220.63,220.73,220.45,220.56,38102.0,210.1188,210.2141,209.9474,210.0521,38102.0
2022-04-12 14:45:00,220.6,221.01,220.6,220.82,17722.0,210.0902,210.4807,210.0902,210.2998,17722.0
2022-04-12 14:50:00,220.82,220.92,220.63,220.86,14146.0,210.2998,210.395,210.1188,210.3379,14146.0
2022-04-12 14:55:00,220.87,221.04,220.7,220.77,35517.0,210.3474,210.5093,210.1855,210.2521,35517.0
2022-04-12 15:00:00,220.75,220.89,220.19,220.25,67565.0,210.2331,210.3664,209.6998,209.7569,67565.0
2022-04-12 15:05:00,220.22,220.32,219.9,219.9,72814.0,209.7283,209.8236,209.4236,209.4236,72814.0
2022-04-12 15:10:00,219.91,220.07,219.82,219.91,29147.0,209.4331,209.5855,209.3474,209.4331,29147.0
2022-04-12 15:15:00,219.94,220.07,219.85,220.07,30570.0,209.4617,209.5855,209.376,209.5855,30570.0
2022-04-12 15:20:00,220.19,220.37,220.12,220.19,47138.0,209.6998,209.8712,209.6331,209.6998,47138.0
2022-04-12 15:25:00,220.12,220.15,219.74,219.91,22474.0,209.6331,209.6617,209.2712,209.4331,22474.0
2022-04-12 15:30:00,219.89,220.04,219.76,219.84,44603.0,209.4141,209.5569,209.2903,209.3665,44603.0
2022-04-12 15:35:00,219.84,220.46,219.79,220.37,21530.0,209.3665,209.9569,209.3188,209.8712,21530.0
2022-04-12 15:40:00,220.38,220.53,220.2,220.27,50765.0,209.8807,210.0236,209.7093,209.776,50765.0
2022-04-12 15:45:00,220.22,220.8,220.08,220.61,50040.0,209.7283,210.2807,209.595,210.0998,50040.0
2022-04-12 15:50:00,220.55,220.7,220.31,220.53,31122.0,210.0426,210.1855,209.8141,210.0236,31122.0
2022-04-12 15:55:00,220.6,220.74,220.42,220.49,82791.0,210.0902,210.2236,209.9188,209.9855,82791.0
2022-04-13 09:30:00,220.51,220.97,220.27,220.97,84861.0,210.0045,210.4426,209.776,210.4426,84861.0
2022-04-13 09:35:00,221.0,221.3,220.94,221.14,42535.0,210.4712,210.7569,210.414,210.6045,42535.0
2022-04-13 09:40:00,221.22,221.62,221.1,221.44,26029.0,210.6807,211.0616,210.5664,210.8902,26029.0
2022-04-13 09:45:00,221.48,221.73,221.36,221.6,18927.0,210.9283,211.1664,210.814,211.0426,18927.0
2022-04-13 09:50:00,221.66,221.74,221.5,221.62,32049.0,211.0997,211.1759,210.9474,211.0616,32049.0
2022-04-13 09:55:00,221.68,221.68,221.13,221.2,31201.0,211.1188,211.1188,210.595,210.6617,31201.0
2022-04-13 10:00:00,221.21,221.26,220.93,221.17,43695.0,210.6712,210.7188,210.4045,210.6331,43695.0
2022-04-13 10:05:00,221.2,221.39,220.83,220.96,17152.0,210.6617,210.8426,210.3093,210.4331,17152.0
2022-04-13 10:10:00,220.84,221.08,220.78,221.03,30968.0,210.3188,210.5474,210.2617,210.4998,30968.0
2022-04-13 10:15:00,220.98,221.48,220.98,221.37,30699.0,210.4521,210.9283,210.4521,210.8236,30699.0
2022-04-13 10:20:00,221.37,221.58,221.33,221.57,35985.0,210.8236,211.0236,210.7855,211.014,35985.0
2022-04-13 10:25:00,221.56,221.56,221.2,221.25,25192.0,211.0045,211.0045,210.6617,210.7093,25192.0
2022-04-13 10:30:00,221.2,221.59,221.14,221.4,22680.0,210.6617,211.0331,210.6045,210.8521,22680.0
2022-04-13 10:35:00,221.39,221.49,221.21,221.24,14562.0,210.8426,210.9378,210.6712,210.6998,14562.0
2022-04-13 10:40:00,221.18,221.47,221.05,221.46,14257.0,210.6426,210.9188,210.5188,210.9093,14257.0
2022-04-13 10:45:00,221.48,221.61,221.39,221.42,16552.0,210.9283,211.0521,210.8426,210.8712,16552.0
2022-04-13 10:50:00,221.4,221.65,221.36,221.61,18195.0,210.8521,211.0902,210.814,211.0521,18195.0
2022-04-13 10:55:00,221.57,221.67,221.49,221.61,9425.0,211.014,211.1093,210.9378,211.0521,9425.0
2022-04-13 11:00:00,221.6,222.18,221.6,222.1,22928.0,211.0426,211.595,211.0426,211.5188,22928.0
2022-04-13 11:05:00,222.12,222.16,221.96,222.0,16450.0,211.5378,211.5759,211.3855,211.4235,16450.0
2022-04-13 11:10:00,221.99,222.23,221.96,222.23,16303.0,211.414,211.6426,211.3855,211.6426,16303.0
2022-04-13 11:15:00,222.25,222.33,222.18,222.3,10916.0,211.6616,211.7378,211.595,211.7093,10916.0
2022-04-13 11:20:00,222.31,222.39,222.23,222.36,20027.0,211.7188,211.795,211.6426,211.7664,20027.0
2022-04-13 11:25:00,222.39,222.6,222.39,222.5,17659.0,211.795,211.995,211.795,211.8997,17659.0
2022-04-13 11:30:00,222.52,222.72,222.5,222.56,30795.0,211.9188,212.1092,211.8997,211.9569,30795.0
2022-04-13 11:35:00,222.59,222.61,222.4,222.49,12948.0,211.9854,212.0045,211.8045,211.8902,12948.0
2022-04-13 11:40:00,222.49,222.54,222.4,222.48,5391.0,211.8902,211.9378,211.8045,211.8807,5391.0
2022-04-13 11:45:00,222.4,222.47,222.36,222.39,39896.0,211.8045,211.8712,211.7664,211.795,39896.0
2022-04-13 11:50:00,222.39,222.39,222.2,222.26,74524.0,211.795,211.795,211.614,211.6712,74524.0
2022-04-13 11:55:00,222.25,222.28,222.14,222.23,29601.0,211.6616,211.6902,211.5569,211.6426,29601.0
2022-04-13 12:00:00,222.25,222.37,222.14,222.33,21749.0,211.6616,211.7759,211.5569,211.7378,21749.0
2022-04-13 12:05:00,222.33,222.43,222.31,222.41,24879.0,211.7378,211.8331,211.7188,211.814,24879.0
2022-04-13 12:10:00,222.41,222.43,222.15,222.33,26748.0,211.814,211.8331,211.5664,211.7378,26748.0
2022-04-13 12:15:00,222.38,222.55,222.29,222.48,31250.0,211.7854,211.9473,211.6997,211.8807,31250.0
2022-04-13 12:20:00,222.48,222.65,222.39,222.65,15536.0,211.8807,212.0426,211.795,212.0426,15536.0
2022-04-13 12:25:00,222.65,222.74,222.47,222.5,17135.0,212.0426,212.1283,211.8712,211.8997,17135.0
2022-04-13 12:30:00,222.53,222.71,222.5,222.71,10158.0,211.9283,212.0997,211.8997,212.0997,10158.0
2022-04-13 12:35:00,222.7,222.81,222.7,222.76,20441.0,212.0902,212.195,212.0902,212.1473,20441.0
2022-04-13 12:40:00,222.78,223.03,222.76,223.01,36726.0,212.1664,212.4045,212.1473,212.3854,36726.0
2022-04-13 12:45:00,222.98,223.05,222.93,222.97,13004.0,212.3569,212.4235,212.3092,212.3473,13004.0
2022-04-13 12:50:00,223.0,223.01,222.87,222.9,16153.0,212.3759,212.3854,212.2521,212.2807,16153.0
2022-04-13 12:55:00,222.95,222.97,222.78,222.81,28616.0,212.3283,212.3473,212.1664,212.195,28616.0
2022-04-13 13:00:00,222.82,223.0,222.75,222.96,20378.0,212.2045,212.3759,212.1378,212.3378,20378.0
2022-04-13 13:05:00,222.93,223.03,222.9,223.03,6249.0,212.3092,212.4045,212.2807,212.4045,6249.0
2022-04-13 13:10:00,222.97,223.17,222.95,223.04,15633.0,212.3473,212.5378,212.3283,212.414,15633.0
2022-04-13 13:15:00,223.01,223.08,223.0,223.02,5140.0,212.3854,212.4521,212.3759,212.395,5140.0
2022-04-13 13:20:00,223.0,223.19,222.99,223.09,10017.0,212.3759,212.5569,212.3664,212.4616,10017.0
2022-04-13 13:25:00,223.09,223.1,222.9,222.96,11661.0,212.4616,212.4711,212.2807,212.3378,11661.0
2022-04-13 13:30:00,222.96,222.98,222.77,222.77,20411.0,212.3378,212.3569,212.1569,212.1569,20411.0
2022-04-13 13:35:00,222.79,222.79,222.6,222.65,11557.0,212.1759,212.1759,211.995,212.0426,11557.0
2022-04-13 13:40:00,222.66,222.66,222.58,222.63,20780.0,212.0521,212.0521,211.9759,212.0235,20780.0
2022-04-13 13:45:00,222.63,222.69,222.56,222.63,42313.0,212.0235,212.0807,211.9569,212.0235,42313.0
2022-04-13 13:50:00,222.63,222.63,222.51,222.55,19809.0,212.0235,212.0235,211.9092,211.9473,19809.0
2022-04-13 13:55:00,222.55,222.78,222.52,222.75,37935.0,211.9473,212.1664,211.9188,212.1378,37935.0
2022-04-13 14:00:00,222.76,222.79,222.66,222.76,20579.0,212.1473,212.1759,212.0521,212.1473,20579.0
2022-04-13 14:05:00,222.76,223.05,222.76,222.96,25029.0,212.1473,212.4235,212.1473,212.3378,25029.0
2022-04-13 14:10:00,222.95,222.96,222.66,222.82,14742.0,212.3283,212.3378,212.0521,212.2045,14742.0
2022-04-13 14:15:00,222.85,222.91,222.84,222.91,21422.0,212.2331,212.2902,212.2235,212.2902,21422.0
2022-04-13 14:20:00,222.97,223.02,222.83,222.88,9727.0,212.3473,212.395,212.214,212.2616,9727.0
2022-04-13 14:25:00,222.9,222.92,222.75,222.89,15990.0,212.2807,212.2997,212.1378,212.2711,15990.0
2022-04-13 14:30:00,222.85,222.91,222.81,222.89,3280.0,212.2331,212.2902,212.195,212.2711,3280.0
2022-04-13 14:35:00,222.89,223.03,222.87,222.92,26368.0,212.2711,212.4045,212.2521,212.2997,26368.0
2022-04-13 14:40:00,222.93,223.11,222.92,223.11,16552.0,212.3092,212.4807,212.2997,212.4807,16552.0
2022-04-13 14:45:00,223.11,223.19,223.03,223.19,12232.0,212.4807,212.5569,212.4045,212.5569,12232.0
2022-04-13 14:50:00,223.2,223.25,223.14,223.16,10913.0,212.5664,212.614,212.5092,212.5283,10913.0
2022-04-13 14:55:00,223.19,223.26,223.14,223.23,12318.0,212.5569,212.6235,212.5092,212.5949,12318.0
2022-04-13 15:00:00,223.18,223.21,222.9,222.98,16593.0,212.5473,212.5759,212.2807,212.3569,16593.0
2022-04-13 15:05:00,223.1,223.4,223.1,223.36,19447.0,212.4711,212.7568,212.4711,212.7188,19447.0
2022-04-13 15:10:00,223.37,223.4,223.29,223.36,20136.0,212.7283,212.7568,212.6521,212.7188,20136.0
2022-04-13 15:15:00,223.37,223.54,223.36,223.52,18055.0,212.7283,212.8902,212.7188,212.8711,18055.0
2022-04-13 15:20:00,223.5,223.52,223.42,223.51,10567.0,212.8521,212.8711,212.7759,212.8616,10567.0
2022-04-13 15:25:00,223.53,223.55,223.39,223.5,20661.0,212.8807,212.8997,212.7473,212.8521,20661.0
2022-04-13 15:30:00,223.52,223.72,223.46,223.68,14379.0,212.8711,213.0616,212.814,213.0235,14379.0
2022-04-13 15:35:00,223.65,223.74,223.54,223.71,51439.0,212.9949,213.0806,212.8902,213.0521,51439.0
2022-04-13 15:40:00,223.69,223.71,223.58,223.67,16447.0,213.033,213.0521,212.9283,213.014,16447.0
2022-04-13 15:45:00,223.7,223.78,223.61,223.74,28818.0,213.0426,213.1187,212.9568,213.0806,28818.0
2022-04-13 15:50:00,223.75,223.79,223.35,223.45,36980.0,213.0902,213.1283,212.7092,212.8045,36980.0
2022-04-13 15:55:00,223.45,223.5,223.28,223.45,49330.0,212.8045,212.8521,212.6426,212.8045,49330.0
2022-04-14 09:30:00,223.58,224.02,223.51,224.02,73783.0,212.9283,213.3473,212.8616,213.3473,73783.0
2022-04-14 09:35:00,224.11,224.21,223.6,223.6,21521.0,213.433,213.5283,212.9473,212.9473,21521.0
2022-04-14 09:40:00,223.51,223.51,223.04,223.08,31939.0,212.8616,212.8616,212.414,212.4521,31939.0
2022-04-14 09:45:00,223.02,223.22,222.81,222.92,24411.0,212.395,212.5854,212.195,212.2997,24411.0
2022-04-14 09:50:00,222.94,222.94,222.6,222.6,9501.0,212.3188,212.3188,211.995,211.995,9501.0
2022-04-14 09:55:00,222.71,222.89,222.66,222.85,10697.0,212.0997,212.2711,212.0521,212.2331,10697.0
2022-04-14 10:00:00,222.8,223.32,222.8,223.15,36089.0,212.1854,212.6807,212.1854,212.5188,36089.0
2022-04-14 10:05:00,223.12,223.12,222.09,222.14,46492.0,212.4902,212.4902,211.5093,211.5569,46492.0
2022-04-14 10:10:00,222.23,222.48,222.13,222.41,53260.0,211.6426,211.8807,211.5474,211.814,53260.0
2022-04-14 10:15:00,222.34,222.52,222.17,222.38,19673.0,211.7473,211.9188,211.5854,211.7854,19673.0
2022-04-14 10:20:00,222.37,222.67,222.28,222.44,16766.0,211.7759,212.0616,211.6902,211.8426,16766.0
2022-04-14 10:25:00,222.45,222.56,222.29,222.47,18871.0,211.8521,211.9569,211.6997,211.8712,18871.0
2022-04-14 10:30:00,222.45,222.75,222.35,222.62,16095.0,211.8521,212.1378,211.7569,212.014,16095.0
2022-04-14 10:35:00,222.57,222.69,222.19,222.42,35508.0,211.9664,212.0807,211.6045,211.8235,35508.0
2022-04-14 10:40:00,222.43,222.55,222.24,222.36,14511.0,211.8331,211.9473,211.6521,211.7664,14511.0
2022-04-14 10:45:00,222.4,222.71,222.38,222.38,31724.0,211.8045,212.0997,211.7854,211.7854,31724.0
2022-04-14 10:50:00,222.35,222.35,222.12,222.32,15635.0,211.7569,211.7569,211.5378,211.7283,15635.0
2022-04-14 10:55:00,222.35,222.54,222.3,222.41,29092.0,211.7569,211.9378,211.7093,211.814,29092.0
2022-04-14 11:00:00,222.29,222.67,222.29,222.6,20337.0,211.6997,212.0616,211.6997,211.995,20337.0
2022-04-14 11:05:00,222.57,222.7,222.46,222.53,10844.0,211.9664,212.0902,211.8616,211.9283,10844.0
2022-04-14 11:10:00,222.53,222.68,222.37,222.55,26129.0,211.9283,212.0711,211.7759,211.9473,26129.0
2022-04-14 11:15:00,222.5,222.71,222.29,222.38,16703.0,211.8997,212.0997,211.6997,211.7854,16703.0
2022-04-14 11:20:00,222.41,222.73,222.22,222.73,12245.0,211.814,212.1188,211.6331,212.1188,12245.0
2022-04-14 11:25:00,222.76,222.79,222.65,222.74,15193.0,212.1473,212.1759,212.0426,212.1283,15193.0
2022-04-14 11:30:00,222.72,222.77,222.56,222.57,9869.0,212.1092,212.1569,211.9569,211.9664,9869.0
2022-04-14 11:35:00,222.54,222.57,222.33,222.34,10684.0,211.9378,211.9664,211.7378,211.7473,10684.0
2022-04-14 11:40:00,222.33,222.35,222.0,222.04,26085.0,211.7378,211.7569,211.4235,211.4616,26085.0
2022-04-14 11:45:00,222.03,222.16,221.97,222.13,33471.0,211.4521,211.5759,211.395,211.5474,33471.0
2022-04-14 11:50:00,222.09,222.15,221.96,221.97,13161.0,211.5093,211.5664,211.3855,211.395,13161.0
2022-04-14 11:55:00,222.0,222.09,221.98,222.05,8020.0,211.4235,211.5093,211.4045,211.4712,8020.0
2022-04-14 12:00:00,222.0,222.23,221.9,222.02,14983.0,211.4235,211.6426,211.3283,211.4426,14983.0
2022-04-14 12:05:00,222.0,222.27,221.99,222.19,17744.0,211.4235,211.6807,211.414,211.6045,17744.0
2022-04-14 12:10:00,222.18,222.23,222.04,222.04,20239.0,211.595,211.6426,211.4616,211.4616,20239.0
2022-04-14 12:15:00,222.06,222.14,221.88,221.98,32314.0,211.4807,211.5569,211.3093,211.4045,32314.0
2022-04-14 12:20:00,221.99,221.99,221.78,221.9,22872.0,211.414,211.414,211.214,211.3283,22872.0
2022-04-14 12:25:00,221.94,221.94,221.66,221.68,21203.0,211.3664,211.3664,211.0997,211.1188,21203.0
2022-04-14 12:30:00,221.7,221.78,221.65,221.7,8078.0,211.1378,211.214,211.0902,211.1378,8078.0
2022-04-14 12:35:00,221.71,221.77,221.66,221.67,16383.0,211.1474,211.2045,211.0997,211.1093,16383.0
2022-04-14 12:40:00,221.65,221.66,221.47,221.5,23244.0,211.0902,211.0997,210.9188,210.9474,23244.0
2022-04-14 12:45:00,221.48,221.53,221.4,221.45,12440.0,210.9283,210.9759,210.8521,210.8997,12440.0
2022-04-14 12:50:00,221.44,221.48,221.43,221.45,12204.0,210.8902,210.9283,210.8807,210.8997,12204.0
2022-04-14 12:55:00,221.45,221.74,221.45,221.73,19317.0,210.8997,211.1759,210.8997,211.1664,19317.0
2022-04-14 13:00:00,221.8,221.82,221.68,221.72,11585.0,211.2331,211.2521,211.1188,211.1569,11585.0
2022-04-14 13:05:00,221.75,221.75,221.6,221.62,16278.0,211.1855,211.1855,211.0426,211.0616,16278.0
2022-04-14 13:10:00,221.65,221.79,221.57,221.62,16071.0,211.0902,211.2236,211.014,211.0616,16071.0
2022-04-14 13:15:00,221.6,221.68,221.52,221.55,13141.0,211.0426,211.1188,210.9664,210.995,13141.0
2022-04-14 13:20:00,221.59,221.69,221.56,221.62,10157.0,211.0331,211.1283,211.0045,211.0616,10157.0
2022-04-14 13:25:00,221.64,221.71,221.6,221.64,12284.0,211.0807,211.1474,211.0426,211.0807,12284.0
2022-04-14 13:30:00,221.68,221.82,221.64,221.76,16129.0,211.1188,211.2521,211.0807,211.195,16129.0
2022-04-14 13:35:00,221.79,221.94,221.78,221.8,10233.0,211.2236,211.3664,211.214,211.2331,10233.0
2022-04-14 13:40:00,221.83,222.09,221.82,222.07,19840.0,211.2616,211.5093,211.2521,211.4902,19840.0
2022-04-14 13:45:00,222.05,222.27,222.05,222.23,11064.0,211.4712,211.6807,211.4712,211.6426,11064.0
2022-04-14 13:50:00,222.22,222.29,222.12,222.14,8626.0,211.6331,211.6997,211.5378,211.5569,8626.0
2022-04-14 13:55:00,222.14,222.39,222.13,222.38,16592.0,211.5569,211.795,211.5474,211.7854,16592.0
2022-04-14 14:00:00,222.42,222.64,222.35,222.57,36353.0,211.8235,212.0331,211.7569,211.9664,36353.0
2022-04-14 14:05:00,222.55,222.58,222.34,222.39,31985.0,211.9473,211.9759,211.7473,211.795,31985.0
2022-04-14 14:10:00,222.4,222.52,222.36,222.47,18726.0,211.8045,211.9188,211.7664,211.8712,18726.0
2022-04-14 14:15:00,222.53,222.56,222.23,222.29,10545.0,211.9283,211.9569,211.6426,211.6997,10545.0
2022-04-14 14:20:00,222.22,222.22,221.99,222.02,9565.0,211.6331,211.6331,211.414,211.4426,9565.0
2022-04-14 14:25:00,222.06,222.26,221.98,222.18,9559.0,211.4807,211.6712,211.4045,211.595,9559.0
2022-04-14 14:30:00,222.2,222.27,221.88,221.94,16629.0,211.614,211.6807,211.3093,211.3664,16629.0
2022-04-14 14:35:00,221.96,222.0,221.83,221.89,46022.0,211.3855,211.4235,211.2616,211.3188,46022.0
2022-04-14 14:40:00,221.93,221.98,221.88,221.96,11250.0,211.3569,211.4045,211.3093,211.3855,11250.0
2022-04-14 14:45:00,221.95,222.06,221.86,221.95,18731.0,211.3759,211.4807,211.2902,211.3759,18731.0
2022-04-14 14:50:00,221.96,221.97,221.56,221.56,17954.0,211.3855,211.395,211.0045,211.0045,17954.0
2022-04-14 14:55:00,221.57,221.57,221.36,221.37,12208.0,211.014,211.014,210.814,210.8236,12208.0
2022-04-14 15:00:00,221.33,221.53,221.28,221.45,12806.0,210.7855,210.9759,210.7378,210.8997,12806.0
2022-04-14 15:05:00,221.45,221.51,221.18,221.19,12882.0,210.8997,210.9569,210.6426,210.6521,12882.0
2022-04-14 15:10:00,221.2,221.33,221.15,221.31,19203.0,210.6617,210.7855,210.614,210.7664,19203.0
2022-04-14 15:15:00,221.35,221.69,221.35,221.63,30215.0,210.8045,211.1283,210.8045,211.0712,30215.0
2022-04-14 15:20:00,221.71,221.71,221.48,221.52,38802.0,211.1474,211.1474,210.9283,210.9664,38802.0
2022-04-14 15:25:00,221.52,221.52,221.29,221.32,29353.0,210.9664,210.9664,210.7474,210.7759,29353.0
2022-04-14 15:30:00,221.36,221.36,221.07,221.1,51021.0,210.814,210.814,210.5379,210.5664,51021.0
2022-04-14 15:35:00,221.07,221.2,221.02,221.04,29970.0,210.5379,210.6617,210.4902,210.5093,29970.0
2022-04-14 15:40:00,221.05,221.31,220.99,221.31,55828.0,210.5188,210.7664,210.4617,210.7664,55828.0
2022-04-14 15:45:00,221.34,221.35,221.08,221.11,35991.0,210.795,210.8045,210.5474,210.5759,35991.0
2022-04-14 15:50:00,221.08,221.08,220.78,220.93,47356.0,210.5474,210.5474,210.2617,210.4045,47356.0
2022-04-14 15:55:00,220.92,221.03,220.61,220.72,76533.0,210.395,210.4998,210.0998,210.2045,76533.0
2022-04-18 09:30:00,220.41,220.99,220.3,220.82,254667.0,209.9093,210.4617,209.8045,210.2998,254667.0
2022-04-18 09:35:00,220.75,221.16,220.74,220.89,42549.0,210.2331,210.6236,210.2236,210.3664,42549.0
2022-04-18 09:40:00,220.8,221.17,220.54,220.96,51998.0,210.2807,210.6331,210.0331,210.4331,51998.0
2022-04-18 09:45:00,220.92,220.92,220.69,220.87,16155.0,210.395,210.395,210.176,210.3474,16155.0
2022-04-18 09:50:00,220.89,220.89,220.25,220.36,19993.0,210.3664,210.3664,209.7569,209.8617,19993.0
2022-04-18 09:55:00,220.38,220.38,220.15,220.36,24264.0,209.8807,209.8807,209.6617,209.8617,24264.0
2022-04-18 10:00:00,220.26,220.69,219.99,220.63,75771.0,209.7664,210.176,209.5093,210.1188,75771.0
2022-04-18 10:05:00,220.68,220.7,220.14,220.16,94914.0,210.1664,210.1855,209.6522,209.6712,94914.0
2022-04-18 10:10:00,220.15,220.7,220.1,220.6,127992.0,209.6617,210.1855,209.6141,210.0902,127992.0
2022-04-18 10:15:00,220.61,220.74,220.47,220.65,39840.0,210.0998,210.2236,209.9664,210.1379,39840.0
2022-04-18 10:20:00,220.68,221.17,220.6,221.15,30613.0,210.1664,210.6331,210.0902,210.614,30613.0
2022-04-18 10:25:00,221.15,221.24,220.79,220.83,32345.0,210.614,210.6998,210.2712,210.3093,32345.0
2022-04-18 10:30:00,220.9,220.9,220.77,220.9,23861.0,210.376,210.376,210.2521,210.376,23861.0
2022-04-18 10:35:00,220.98,220.98,220.74,220.96,70395.0,210.4521,210.4521,210.2236,210.4331,70395.0
2022-04-18 10:40:00,221.0,221.15,220.93,221.0,40743.0,210.4712,210.614,210.4045,210.4712,40743.0
2022-04-18 10:45:00,221.03,221.15,220.87,221.01,28230.0,210.4998,210.614,210.3474,210.4807,28230.0
2022-04-18 10:50:00,221.01,221.04,220.65,220.71,39531.0,210.4807,210.5093,210.1379,210.195,39531.0
2022-04-18 10:55:00,220.71,220.76,220.49,220.76,29391.0,210.195,210.2426,209.9855,210.2426,29391.0
2022-04-18 11:00:00,220.73,220.9,220.66,220.9,21168.0,210.2141,210.376,210.1474,210.376,21168.0
2022-04-18 11:05:00,220.89,220.94,220.76,220.79,12920.0,210.3664,210.414,210.2426,210.2712,12920.0
2022-04-18 11:10:00,220.7,220.82,220.69,220.72,13817.0,210.1855,210.2998,210.176,210.2045,13817.0
2022-04-18 11:15:00,220.68,220.74,220.39,220.5,26580.0,210.1664,210.2236,209.8902,209.995,26580.0
2022-04-18 11:20:00,220.49,220.52,220.11,220.19,18216.0,209.9855,210.0141,209.6236,209.6998,18216.0
2022-04-18 11:25:00,220.1,220.21,219.96,220.11,57829.0,209.6141,209.7188,209.4807,209.6236,57829.0
2022-04-18 11:30:00,220.09,220.16,219.91,219.99,26941.0,209.6045,209.6712,209.4331,209.5093,26941.0
2022-04-18 11:35:00,220.03,220.05,219.73,219.79,27989.0,209.5474,209.5664,209.2617,209.3188,27989.0
2022-04-18 11:40:00,219.78,219.87,219.68,219.82,20296.0,209.3093,209.395,209.2141,209.3474,20296.0
2022-04-18 11:45:00,219.79,219.83,219.48,219.49,25893.0,209.3188,209.3569,209.0236,209.0331,25893.0
2022-04-18 11:50:00,219.5,219.73,219.44,219.72,29452.0,209.0427,209.2617,208.9855,209.2522,29452.0
2022-04-18 11:55:00,219.73,219.94,219.66,219.94,31063.0,209.2617,209.4617,209.195,209.4617,31063.0
2022-04-18 12:00:00,219.91,219.93,219.66,219.75,31999.0,209.4331,209.4522,209.195,209.2807,31999.0
2022-04-18 12:05:00,219.77,219.89,219.66,219.66,26828.0,209.2998,209.4141,209.195,209.195,26828.0
2022-04-18 12:10:00,219.66,219.66,219.44,219.46,22677.0,209.195,209.195,208.9855,209.0046,22677.0
2022-04-18 12:15:00,219.47,219.48,219.29,219.34,28535.0,209.0141,209.0236,208.8427,208.8903,28535.0
2022-04-18 12:20:00,219.33,219.39,219.28,219.36,11064.0,208.8807,208.9379,208.8331,208.9093,11064.0
2022-04-18 12:25:00,219.41,219.41,219.23,219.34,15759.0,208.9569,208.9569,208.7855,208.8903,15759.0
2022-04-18 12:30:00,219.26,219.37,219.18,219.29,9537.0,208.8141,208.9188,208.7379,208.8427,9537.0
2022-04-18 12:35:00,219.31,219.41,219.23,219.3,15429.0,208.8617,208.9569,208.7855,208.8522,15429.0
2022-04-18 12:40:00,219.35,219.49,219.15,219.46,25326.0,208.8998,209.0331,208.7093,209.0046,25326.0
2022-04-18 12:45:00,219.51,219.53,219.41,219.42,21452.0,209.0522,209.0712,208.9569,208.9665,21452.0
2022-04-18 12:50:00,219.44,219.7,219.43,219.67,55155.0,208.9855,209.2331,208.976,209.2046,55155.0
2022-04-18 12:55:00,219.67,219.73,219.61,219.68,27071.0,209.2046,209.2617,209.1474,209.2141,27071.0
2022-04-18 13:00:00,219.66,219.7,219.56,219.65,25227.0,209.195,209.2331,209.0998,209.1855,25227.0
2022-04-18 13:05:00,219.63,219.99,219.61,219.95,15658.0,209.1665,209.5093,209.1474,209.4712,15658.0
2022-04-18 13:10:00,219.98,220.16,219.98,220.02,33491.0,209.4998,209.6712,209.4998,209.5379,33491.0
2022-04-18 13:15:00,219.99,219.99,219.71,219.73,16213.0,209.5093,209.5093,209.2426,209.2617,16213.0
2022-04-18 13:20:00,219.71,220.0,219.68,219.92,34943.0,209.2426,209.5188,209.2141,209.4426,34943.0
2022-04-18 13:25:00,219.93,220.06,219.87,220.06,9940.0,209.4522,209.576,209.395,209.576,9940.0
2022-04-18 13:30:00,220.04,220.77,220.03,220.77,20521.0,209.5569,210.2521,209.5474,210.2521,20521.0
2022-04-18 13:35:00,220.71,220.92,220.71,220.89,17901.0,210.195,210.395,210.195,210.3664,17901.0
2022-04-18 13:40:00,220.95,220.99,220.82,220.96,9998.0,210.4236,210.4617,210.2998,210.4331,9998.0
2022-04-18 13:45:00,220.95,221.08,220.83,221.08,49191.0,210.4236,210.5474,210.3093,210.5474,49191.0
2022-04-18 13:50:00,221.03,221.1,220.92,221.03,14112.0,210.4998,210.5664,210.395,210.4998,14112.0
2022-04-18 13:55:00,221.1,221.28,220.92,221.0,31666.0,210.5664,210.7378,210.395,210.4712,31666.0
2022-04-18 14:00:00,221.04,221.17,220.97,221.07,21207.0,210.5093,210.6331,210.4426,210.5379,21207.0
2022-04-18 14:05:00,221.01,221.07,220.86,220.88,15030.0,210.4807,210.5379,210.3379,210.3569,15030.0
2022-04-18 14:10:00,220.9,220.91,220.75,220.91,31430.0,210.376,210.3855,210.2331,210.3855,31430.0
2022-04-18 14:15:00,220.93,221.14,220.57,220.72,34865.0,210.4045,210.6045,210.0617,210.2045,34865.0
2022-04-18 14:20:00,220.76,221.16,220.68,221.16,25980.0,210.2426,210.6236,210.1664,210.6236,25980.0
2022-04-18 14:25:00,221.18,221.29,220.81,220.93,29145.0,210.6426,210.7474,210.2902,210.4045,29145.0
2022-04-18 14:30:00,220.9,221.08,220.9,221.07,27327.0,210.376,210.5474,210.376,210.5379,27327.0
2022-04-18 14:35:00,221.06,221.19,220.94,220.96,35227.0,210.5283,210.6521,210.414,210.4331,35227.0
2022-04-18 14:40:00,220.97,221.07,220.8,220.84,24507.0,210.4426,210.5379,210.2807,210.3188,24507.0
2022-04-18 14:45:00,220.88,220.89,220.64,220.76,8188.0,210.3569,210.3664,210.1283,210.2426,8188.0
2022-04-18 14:50:00,220.74,220.98,220.73,220.87,19255.0,210.2236,210.4521,210.2141,210.3474,19255.0
2022-04-18 14:55:00,220.84,220.84,220.59,220.61,8657.0,210.3188,210.3188,210.0807,210.0998,8657.0
2022-04-18 15:00:00,220.61,220.7,220.43,220.46,19425.0,210.0998,210.1855,209.9283,209.9569,19425.0
2022-04-18 15:05:00,220.47,220.62,220.38,220.42,42344.0,209.9664,210.1093,209.8807,209.9188,42344.0
2022-04-18 15:10:00,220.45,220.59,220.18,220.28,13330.0,209.9474,210.0807,209.6903,209.7855,13330.0
2022-04-18 15:15:00,220.28,220.41,220.15,220.18,17003.0,209.7855,209.9093,209.6617,209.6903,17003.0
2022-04-18 15:20:00,220.19,220.31,219.97,220.05,14462.0,209.6998,209.8141,209.4903,209.5664,14462.0
2022-04-18 15:25:00,220.02,220.08,219.89,219.94,20809.0,209.5379,209.595,209.4141,209.4617,20809.0
2022-04-18 15:30:00,219.91,219.91,219.47,219.53,41159.0,209.4331,209.4331,209.0141,209.0712,41159.0
2022-04-18 15:35:00,219.5,219.6,219.39,219.45,24189.0,209.0427,209.1379,208.9379,208.995,24189.0
2022-04-18 15:40:00,219.48,219.68,219.32,219.56,25887.0,209.0236,209.2141,208.8712,209.0998,25887.0
2022-04-18 15:45:00,219.52,219.53,219.31,219.35,38739.0,209.0617,209.0712,208.8617,208.8998,38739.0
2022-04-18 15:50:00,219.25,219.72,219.2,219.62,45589.0,208.8046,209.2522,208.7569,209.1569,45589.0
2022-04-18 15:55:00,219.64,220.34,219.62,220.31,71641.0,209.176,209.8426,209.1569,209.8141,71641.0
2022-04-19 09:30:00,220.23,220.94,220.23,220.84,95251.0,209.7379,210.414,209.7379,210.3188,95251.0
2022-04-19 09:35:00,220.86,220.93,220.48,220.49,28276.0,210.3379,210.4045,209.976,209.9855,28276.0
2022-04-19 09:40:00,220.4,221.38,220.4,221.26,26071.0,209.8998,210.8331,209.8998,210.7188,26071.0
2022-04-19 09:45:00,221.32,221.5,221.06,221.34,36006.0,210.7759,210.9474,210.5283,210.795,36006.0
2022-04-19 09:50:00,221.37,221.94,221.16,221.9,19076.0,210.8236,211.3664,210.6236,211.3283,19076.0
2022-04-19 09:55:00,221.94,222.25,221.85,222.25,42750.0,211.3664,211.6616,211.2807,211.6616,42750.0
2022-04-19 10:00:00,222.26,222.37,222.11,222.23,51626.0,211.6712,211.7759,211.5283,211.6426,51626.0
2022-04-19 10:05:00,222.28,222.44,222.18,222.44,31220.0,211.6902,211.8426,211.595,211.8426,31220.0
2022-04-19 10:10:00,222.45,222.85,222.45,222.67,63654.0,211.8521,212.2331,211.8521,212.0616,63654.0
2022-04-19 10:15:00,222.64,222.76,222.45,222.66,20957.0,212.0331,212.1473,211.8521,212.0521,20957.0
2022-04-19 10:20:00,222.68,222.87,222.61,222.81,22671.0,212.0711,212.2521,212.0045,212.195,22671.0
2022-04-19 10:25:00,222.84,223.03,222.79,222.89,17255.0,212.2235,212.4045,212.1759,212.2711,17255.0
2022-04-19 10:30:00,222.92,223.07,222.92,223.0,21135.0,212.2997,212.4426,212.2997,212.3759,21135.0
2022-04-19 10:35:00,223.01,223.17,222.89,223.15,20761.0,212.3854,212.5378,212.2711,212.5188,20761.0
2022-04-19 10:40:00,223.14,223.39,223.07,223.31,17058.0,212.5092,212.7473,212.4426,212.6711,17058.0
2022-04-19 10:45:00,223.34,223.59,223.34,223.45,38586.0,212.6997,212.9378,212.6997,212.8045,38586.0
2022-04-19 10:50:00,223.47,223.47,223.17,223.17,22098.0,212.8235,212.8235,212.5378,212.5378,22098.0
2022-04-19 10:55:00,223.2,223.36,223.13,223.24,22985.0,212.5664,212.7188,212.4997,212.6045,22985.0
2022-04-19 11:00:00,223.22,223.27,223.06,223.27,18084.0,212.5854,212.633,212.433,212.633,18084.0
2022-04-19 11:05:00,223.25,223.45,223.23,223.34,10995.0,212.614,212.8045,212.5949,212.6997,10995.0
2022-04-19 11:10:00,223.33,223.39,223.27,223.34,12873.0,212.6902,212.7473,212.633,212.6997,12873.0
2022-04-19 11:15:00,223.32,223.59,223.26,223.26,20541.0,212.6807,212.9378,212.6235,212.6235,20541.0
2022-04-19 11:20:00,223.27,223.59,223.23,223.59,15226.0,212.633,212.9378,212.5949,212.9378,15226.0
2022-04-19 11:25:00,223.58,223.62,223.46,223.58,27457.0,212.9283,212.9664,212.814,212.9283,27457.0
2022-04-19 11:30:00,223.6,223.65,223.4,223.46,12160.0,212.9473,212.9949,212.7568,212.814,12160.0
2022-04-19 11:35:00,223.46,223.7,223.43,223.69,15071.0,212.814,213.0426,212.7854,213.033,15071.0
2022-04-19 11:40:00,223.65,223.75,223.6,223.7,27678.0,212.9949,213.0902,212.9473,213.0426,27678.0
2022-04-19 11:45:00,223.69,223.74,223.62,223.68,55267.0,213.033,213.0806,212.9664,213.0235,55267.0
2022-04-19 11:50:00,223.69,223.94,223.69,223.89,29625.0,213.033,213.2711,213.033,213.2235,29625.0
2022-04-19 11:55:00,223.86,223.87,223.64,223.68,17343.0,213.1949,213.2045,212.9854,213.0235,17343.0
2022-04-19 12:00:00,223.68,223.71,223.53,223.64,23514.0,213.0235,213.0521,212.8807,212.9854,23514.0
2022-04-19 12:05:00,223.65,223.75,223.62,223.74,28184.0,212.9949,213.0902,212.9664,213.0806,28184.0
2022-04-19 12:10:00,223.74,223.77,223.65,223.68,22866.0,213.0806,213.1092,212.9949,213.0235,22866.0
2022-04-19 12:15:00,223.67,223.73,223.6,223.71,11401.0,213.014,213.0711,212.9473,213.0521,11401.0
2022-04-19 12:20:00,223.7,223.83,223.67,223.82,14200.0,213.0426,213.1664,213.014,213.1568,14200.0
2022-04-19 12:25:00,223.78,223.83,223.58,223.62,14687.0,213.1187,213.1664,212.9283,212.9664,14687.0
2022-04-19 12:30:00,223.63,223.7,223.55,223.69,48843.0,212.9759,213.0426,212.8997,213.033,48843.0
2022-04-19 12:35:00,223.72,223.72,223.38,223.39,29564.0,213.0616,213.0616,212.7378,212.7473,29564.0
2022-04-19 12:40:00,223.4,223.56,223.39,223.51,20515.0,212.7568,212.9092,212.7473,212.8616,20515.0
2022-04-19 12:45:00,223.51,223.58,223.44,223.53,21410.0,212.8616,212.9283,212.7949,212.8807,21410.0
2022-04-19 12:50:00,223.54,223.71,223.52,223.65,17749.0,212.8902,213.0521,212.8711,212.9949,17749.0
2022-04-19 12:55:00,223.64,223.69,223.54,223.54,95623.0,212.9854,213.033,212.8902,212.8902,95623.0
2022-04-19 13:00:00,223.54,223.69,223.52,223.59,21292.0,212.8902,213.033,212.8711,212.9378,21292.0
2022-04-19 13:05:00,223.62,223.67,223.54,223.56,20860.0,212.9664,213.014,212.8902,212.9092,20860.0
2022-04-19 13:10:00,223.52,223.56,223.45,223.52,17225.0,212.8711,212.9092,212.8045,212.8711,17225.0
2022-04-19 13:15:00,223.54,223.63,223.51,223.59,11367.0,212.8902,212.9759,212.8616,212.9378,11367.0
2022-04-19 13:20:00,223.57,223.67,223.51,223.52,11563.0,212.9187,213.014,212.8616,212.8711,11563.0
2022-04-19 13:25:00,223.5,223.5,223.15,223.18,17568.0,212.8521,212.8521,212.5188,212.5473,17568.0
2022-04-19 13:30:00,223.18,223.46,223.17,223.41,10861.0,212.5473,212.814,212.5378,212.7664,10861.0
2022-04-19 13:35:00,223.41,223.45,223.39,223.44,16936.0,212.7664,212.8045,212.7473,212.7949,16936.0
2022-04-19 13:40:00,223.42,223.42,223.31,223.31,12298.0,212.7759,212.7759,212.6711,212.6711,12298.0
2022-04-19 13:45:00,223.31,223.49,223.24,223.49,11925.0,212.6711,212.8426,212.6045,212.8426,11925.0
2022-04-19 13:50:00,223.54,223.74,223.54,223.66,12745.0,212.8902,213.0806,212.8902,213.0045,12745.0
2022-04-19 13:55:00,223.67,223.75,223.6,223.6,17684.0,213.014,213.0902,212.9473,212.9473,17684.0
2022-04-19 14:00:00,223.61,223.64,223.49,223.58,14845.0,212.9568,212.9854,212.8426,212.9283,14845.0
2022-04-19 14:05:00,223.56,223.63,223.39,223.44,35739.0,212.9092,212.9759,212.7473,212.7949,35739.0
2022-04-19 14:10:00,223.47,223.47,223.03,223.23,14496.0,212.8235,212.8235,212.4045,212.5949,14496.0
2022-04-19 14:15:00,223.25,223.25,223.07,223.1,8463.0,212.614,212.614,212.4426,212.4711,8463.0
2022-04-19 14:20:00,223.0,223.27,223.0,223.26,17734.0,212.3759,212.633,212.3759,212.6235,17734.0
2022-04-19 14:25:00,223.24,223.28,223.05,223.27,15016.0,212.6045,212.6426,212.4235,212.633,15016.0
2022-04-19 14:30:00,223.26,223.4,223.17,223.2,7807.0,212.6235,212.7568,212.5378,212.5664,7807.0
2022-04-19 14:35:00,223.24,223.5,223.18,223.47,15303.0,212.6045,212.8521,212.5473,212.8235,15303.0
2022-04-19 14:40:00,223.46,223.57,223.42,223.53,14552.0,212.814,212.9187,212.7759,212.8807,14552.0
2022-04-19 14:45:00,223.48,223.55,223.46,223.54,11490.0,212.833,212.8997,212.814,212.8902,11490.0
2022-04-19 14:50:00,223.52,223.68,223.45,223.49,13612.0,212.8711,213.0235,212.8045,212.8426,13612.0
2022-04-19 14:55:00,223.5,223.67,223.5,223.64,15283.0,212.8521,213.014,212.8521,212.9854,15283.0
2022-04-19 15:00:00,223.64,223.7,223.54,223.56,31458.0,212.9854,213.0426,212.8902,212.9092,31458.0
2022-04-19 15:05:00,223.56,223.82,223.5,223.81,15947.0,212.9092,213.1568,212.8521,213.1473,15947.0
2022-04-19 15:10:00,223.75,224.21,223.73,224.2,36028.0,213.0902,213.5283,213.0711,213.5187,36028.0
2022-04-19 15:15:00,224.22,224.35,224.18,224.29,13894.0,213.5378,213.6616,213.4997,213.6044,13894.0
2022-04-19 15:20:00,224.28,224.39,224.2,224.38,34541.0,213.5949,213.6997,213.5187,213.6902,34541.0
2022-04-19 15:25:00,224.36,224.4,224.25,224.28,19749.0,213.6711,213.7092,213.5664,213.5949,19749.0
2022-04-19 15:30:00,224.29,224.51,224.25,224.38,20340.0,213.6044,213.814,213.5664,213.6902,20340.0
2022-04-19 15:35:00,224.34,224.55,224.34,224.46,31887.0,213.6521,213.8521,213.6521,213.7663,31887.0
2022-04-19 15:40:00,224.44,224.44,224.12,224.16,25004.0,213.7473,213.7473,213.4425,213.4806,25004.0
2022-04-19 15:45:00,224.18,224.19,223.97,224.09,20036.0,213.4997,213.5092,213.2997,213.414,20036.0
2022-04-19 15:50:00,224.13,224.6,224.13,224.18,41513.0,213.4521,213.8997,213.4521,213.4997,41513.0
2022-04-19 15:55:00,224.15,224.31,223.83,224.2,68941.0,213.4711,213.6235,213.1664,213.5187,68941.0
2022-04-20 09:30:00,225.0,225.52,225.0,225.18,113356.0,214.2806,214.7758,214.2806,214.452,113356.0
2022-04-20 09:35:00,225.19,225.32,224.99,225.21,32140.0,214.4616,214.5854,214.2711,214.4806,32140.0
2022-04-20 09:40:00,225.14,225.14,224.45,224.46,26540.0,214.414,214.414,213.7568,213.7663,26540.0
2022-04-20 09:45:00,224.4,224.47,224.07,224.17,52874.0,213.7092,213.7759,213.3949,213.4902,52874.0
2022-04-20 09:50:00,224.11,224.34,224.03,224.12,18705.0,213.433,213.6521,213.3568,213.4425,18705.0
2022-04-20 09:55:00,224.1,224.2,223.78,224.07,15376.0,213.4235,213.5187,213.1187,213.3949,15376.0
2022-04-20 10:00:00,224.0,224.32,223.84,224.06,40302.0,213.3283,213.633,213.1759,213.3854,40302.0
2022-04-20 10:05:00,224.01,224.04,223.77,224.0,24596.0,213.3378,213.3664,213.1092,213.3283,24596.0
2022-04-20 10:10:00,224.06,224.3,224.0,224.23,50175.0,213.3854,213.614,213.3283,213.5473,50175.0
2022-04-20 10:15:00,224.26,224.43,224.24,224.36,37447.0,213.5759,213.7378,213.5568,213.6711,37447.0
2022-04-20 10:20:00,224.44,224.63,224.17,224.18,12398.0,213.7473,213.9282,213.4902,213.4997,12398.0
2022-04-20 10:25:00,224.2,224.56,224.19,224.48,16920.0,213.5187,213.8616,213.5092,213.7854,16920.0
2022-04-20 10:30:00,224.46,224.77,224.27,224.76,10815.0,213.7663,214.0616,213.5854,214.0521,10815.0
2022-04-20 10:35:00,224.74,224.94,224.74,224.88,22961.0,214.033,214.2235,214.033,214.1663,22961.0
2022-04-20 10:40:00,225.0,225.11,224.89,224.93,23584.0,214.2806,214.3854,214.1759,214.214,23584.0
2022-04-20 10:45:00,225.03,225.09,224.89,225.01,24092.0,214.3092,214.3663,214.1759,214.2901,24092.0
2022-04-20 10:50:00,225.01,225.28,224.96,225.27,31916.0,214.2901,214.5473,214.2425,214.5378,31916.0
2022-04-20 10:55:00,225.24,225.34,225.11,225.17,22096.0,214.5092,214.6044,214.3854,214.4425,22096.0
2022-04-20 11:00:00,225.18,225.2,224.68,224.69,39617.0,214.452,214.4711,213.9759,213.9854,39617.0
2022-04-20 11:05:00,224.7,224.91,224.65,224.68,10770.0,213.9949,214.1949,213.9473,213.9759,10770.0
2022-04-20 11:10:00,224.66,224.66,224.39,224.54,18571.0,213.9568,213.9568,213.6997,213.8425,18571.0
2022-04-20 11:15:00,224.5,224.5,224.25,224.28,17525.0,213.8044,213.8044,213.5664,213.5949,17525.0
2022-04-20 11:20:00,224.23,224.35,224.18,224.24,43842.0,213.5473,213.6616,213.4997,213.5568,43842.0
2022-04-20 11:25:00,224.2,224.51,224.2,224.45,43083.0,213.5187,213.814,213.5187,213.7568,43083.0
2022-04-20 11:30:00,224.48,224.71,224.4,224.55,31662.0,213.7854,214.0044,213.7092,213.8521,31662.0
2022-04-20 11:35:00,224.59,224.84,224.58,224.74,9005.0,213.8902,214.1282,213.8806,214.033,9005.0
2022-04-20 11:40:00,224.71,224.91,224.68,224.9,9067.0,214.0044,214.1949,213.9759,214.1854,9067.0
2022-04-20 11:45:00,224.92,225.0,224.62,224.65,16885.0,214.2044,214.2806,213.9187,213.9473,16885.0
2022-04-20 11:50:00,224.66,224.69,224.4,224.51,101259.0,213.9568,213.9854,213.7092,213.814,101259.0
2022-04-20 11:55:00,224.5,224.72,224.49,224.68,29817.0,213.8044,214.014,213.7949,213.9759,29817.0
2022-04-20 12:00:00,224.69,224.77,224.67,224.73,8959.0,213.9854,214.0616,213.9663,214.0235,8959.0
2022-04-20 12:05:00,224.79,224.85,224.37,224.51,82280.0,214.0806,214.1378,213.6806,213.814,82280.0
2022-04-20 12:10:00,224.53,224.53,224.15,224.22,27837.0,213.833,213.833,213.4711,213.5378,27837.0
2022-04-20 12:15:00,224.18,224.35,224.15,224.29,14278.0,213.4997,213.6616,213.4711,213.6044,14278.0
2022-04-20 12:20:00,224.26,224.3,224.13,224.14,11787.0,213.5759,213.614,213.4521,213.4616,11787.0
2022-04-20 12:25:00,224.2,224.22,224.07,224.16,8004.0,213.5187,213.5378,213.3949,213.4806,8004.0
2022-04-20 12:30:00,224.18,224.55,224.14,224.55,17760.0,213.4997,213.8521,213.4616,213.8521,17760.0
2022-04-20 12:35:00,224.53,224.79,224.52,224.64,47327.0,213.833,214.0806,213.8235,213.9378,47327.0
2022-04-20 12:40:00,224.64,224.67,224.52,224.6,15021.0,213.9378,213.9663,213.8235,213.8997,15021.0
2022-04-20 12:45:00,224.65,224.86,224.64,224.78,17997.0,213.9473,214.1473,213.9378,214.0711,17997.0
2022-04-20 12:50:00,224.83,225.01,224.81,224.86,12761.0,214.1187,214.2901,214.0997,214.1473,12761.0
2022-04-20 12:55:00,224.9,224.98,224.77,224.83,11917.0,214.1854,214.2616,214.0616,214.1187,11917.0
2022-04-20 13:00:00,224.86,225.07,224.82,225.02,38017.0,214.1473,214.3473,214.1092,214.2997,38017.0
2022-04-20 13:05:00,225.02,225.07,224.64,224.76,29055.0,214.2997,214.3473,213.9378,214.0521,29055.0
2022-04-20 13:10:00,224.74,225.11,224.72,225.03,13528.0,214.033,214.3854,214.014,214.3092,13528.0
2022-04-20 13:15:00,225.01,225.17,224.77,224.81,22563.0,214.2901,214.4425,214.0616,214.0997,22563.0
2022-04-20 13:20:00,224.82,224.9,224.76,224.87,6716.0,214.1092,214.1854,214.0521,214.1568,6716.0
2022-04-20 13:25:00,224.87,224.88,224.73,224.81,30067.0,214.1568,214.1663,214.0235,214.0997,30067.0
2022-04-20 13:30:00,224.78,224.9,224.69,224.82,14764.0,214.0711,214.1854,213.9854,214.1092,14764.0
2022-04-20 13:35:00,224.89,224.94,224.84,224.87,19717.0,214.1759,214.2235,214.1282,214.1568,19717.0
2022-04-20 13:40:00,224.85,225.16,224.85,225.13,25992.0,214.1378,214.433,214.1378,214.4044,25992.0
2022-04-20 13:45:00,225.18,225.31,224.96,224.98,26736.0,214.452,214.5759,214.2425,214.2616,26736.0
2022-04-20 13:50:00,224.96,224.97,224.83,224.84,22515.0,214.2425,214.2521,214.1187,214.1282,22515.0
2022-04-20 13:55:00,224.82,225.01,224.77,225.01,26498.0,214.1092,214.2901,214.0616,214.2901,26498.0
2022-04-20 14:00:00,224.96,225.15,224.86,225.01,13789.0,214.2425,214.4235,214.1473,214.2901,13789.0
2022-04-20 14:05:00,224.99,225.05,224.88,224.94,17688.0,214.2711,214.3282,214.1663,214.2235,17688.0
2022-04-20 14:10:00,224.9,224.95,224.69,224.7,10019.0,214.1854,214.233,213.9854,213.9949,10019.0
2022-04-20 14:15:00,224.7,224.79,224.43,224.47,19688.0,213.9949,214.0806,213.7378,213.7759,19688.0
2022-04-20 14:20:00,224.39,224.5,224.37,224.45,24781.0,213.6997,213.8044,213.6806,213.7568,24781.0
2022-04-20 14:25:00,224.46,224.46,224.33,224.35,17803.0,213.7663,213.7663,213.6425,213.6616,17803.0
2022-04-20 14:30:00,224.35,224.39,224.26,224.27,15377.0,213.6616,213.6997,213.5759,213.5854,15377.0
2022-04-20 14:35:00,224.26,224.26,223.94,223.98,64943.0,213.5759,213.5759,213.2711,213.3092,64943.0
2022-04-20 14:40:00,223.98,224.07,223.91,223.96,13722.0,213.3092,213.3949,213.2426,213.2902,13722.0
2022-04-20 14:45:00,223.93,224.14,223.9,224.05,14830.0,213.2616,213.4616,213.233,213.3759,14830.0
2022-04-20 14:50:00,224.04,224.05,223.5,223.51,30113.0,213.3664,213.3759,212.8521,212.8616,30113.0
2022-04-20 14:55:00,223.51,223.7,223.4,223.66,33123.0,212.8616,213.0426,212.7568,213.0045,33123.0
2022-04-20 15:00:00,223.63,224.04,223.63,223.97,27406.0,212.9759,213.3664,212.9759,213.2997,27406.0
2022-04-20 15:05:00,223.93,224.03,223.79,223.99,31287.0,213.2616,213.3568,213.1283,213.3187,31287.0
2022-04-20 15:10:00,224.08,224.37,223.91,224.26,40688.0,213.4045,213.6806,213.2426,213.5759,40688.0
2022-04-20 15:15:00,224.29,224.41,224.18,224.29,16462.0,213.6044,213.7187,213.4997,213.6044,16462.0
2022-04-20 15:20:00,224.29,224.38,224.2,224.32,37901.0,213.6044,213.6902,213.5187,213.633,37901.0
2022-04-20 15:25:00,224.37,224.59,224.3,224.39,30412.0,213.6806,213.8902,213.614,213.6997,30412.0
2022-04-20 15:30:00,224.42,224.45,224.11,224.11,15304.0,213.7283,213.7568,213.433,213.433,15304.0
2022-04-20 15:35:00,224.15,224.41,224.06,224.28,18602.0,213.4711,213.7187,213.3854,213.5949,18602.0
2022-04-20 15:40:00,224.3,224.46,224.27,224.45,14112.0,213.614,213.7663,213.5854,213.7568,14112.0
2022-04-20 15:45:00,224.47,224.8,224.43,224.62,65472.0,213.7759,214.0901,213.7378,213.9187,65472.0
2022-04-20 15:50:00,224.67,224.73,223.98,223.99,28756.0,213.9663,214.0235,213.3092,213.3187,28756.0
2022-04-20 15:55:00,224.05,224.11,223.83,223.91,55475.0,213.3759,213.433,213.1664,213.2426,55475.0
2022-04-21 09:30:00,225.7,226.65,225.7,226.57,167396.0,214.9473,215.852,214.9473,215.7758,167396.0
2022-04-21 09:35:00,226.61,226.68,226.1,226.19,24526.0,215.8139,215.8806,215.3282,215.4139,24526.0
2022-04-21 09:40:00,226.19,226.28,226.06,226.18,24460.0,215.4139,215.4996,215.2901,215.4044,24460.0
2022-04-21 09:45:00,226.23,226.3,226.0,226.3,17748.0,215.452,215.5187,215.233,215.5187,17748.0
2022-04-21 09:50:00,226.35,226.47,226.05,226.21,32927.0,215.5663,215.6806,215.2806,215.433,32927.0
2022-04-21 09:55:00,226.18,226.34,226.1,226.13,36961.0,215.4044,215.5568,215.3282,215.3568,36961.0
2022-04-21 10:00:00,226.17,226.18,225.9,226.03,35902.0,215.3949,215.4044,215.1377,215.2615,35902.0
2022-04-21 10:05:00,226.03,226.03,225.6,225.74,23005.0,215.2615,215.2615,214.852,214.9854,23005.0
2022-04-21 10:10:00,225.68,225.87,225.5,225.6,29667.0,214.9282,215.1092,214.7568,214.852,29667.0
2022-04-21 10:15:00,225.58,225.82,225.45,225.46,41480.0,214.833,215.0616,214.7092,214.7187,41480.0
2022-04-21 10:20:00,225.42,225.59,225.27,225.43,11961.0,214.6806,214.8425,214.5378,214.6901,11961.0
2022-04-21 10:25:00,225.4,225.81,225.32,225.76,13500.0,214.6616,215.052,214.5854,215.0044,13500.0
2022-04-21 10:30:00,225.77,225.83,225.68,225.81,19123.0,215.0139,215.0711,214.9282,215.052,19123.0
2022-04-21 10:35:00,225.85,225.92,225.47,225.55,19214.0,215.0901,215.1568,214.7282,214.8044,19214.0
2022-04-21 10:40:00,225.57,225.57,225.28,225.38,10478.0,214.8235,214.8235,214.5473,214.6425,10478.0
2022-04-21 10:45:00,225.35,225.36,224.85,224.91,20730.0,214.6139,214.6235,214.1378,214.1949,20730.0
2022-04-21 10:50:00,225.0,225.05,224.77,224.81,16792.0,214.2806,214.3282,214.0616,214.0997,16792.0
2022-04-21 10:55:00,224.83,224.95,224.74,224.92,19772.0,214.1187,214.233,214.033,214.2044,19772.0
2022-04-21 11:00:00,224.84,225.07,224.76,225.03,19303.0,214.1282,214.3473,214.0521,214.3092,19303.0
2022-04-21 11:05:00,225.07,225.07,224.71,224.82,20322.0,214.3473,214.3473,214.0044,214.1092,20322.0
2022-04-21 11:10:00,224.85,225.09,224.8,224.95,13446.0,214.1378,214.3663,214.0901,214.233,13446.0
2022-04-21 11:15:00,224.91,224.97,224.62,224.83,33937.0,214.1949,214.2521,213.9187,214.1187,33937.0
2022-04-21 11:20:00,224.83,224.88,224.46,224.69,9923.0,214.1187,214.1663,213.7663,213.9854,9923.0
2022-04-21 11:25:00,224.7,224.95,224.55,224.6,10370.0,213.9949,214.233,213.8521,213.8997,10370.0
2022-04-21 11:30:00,224.53,224.61,224.22,224.36,16473.0,213.833,213.9092,213.5378,213.6711,16473.0
2022-04-21 11:35:00,224.37,224.46,224.18,224.23,29643.0,213.6806,213.7663,213.4997,213.5473,29643.0
2022-04-21 11:40:00,224.21,224.21,223.91,223.93,12862.0,213.5283,213.5283,213.2426,213.2616,12862.0
2022-04-21 11:45:00,223.94,224.01,223.84,224.01,13226.0,213.2711,213.3378,213.1759,213.3378,13226.0
2022-04-21 11:50:00,223.94,224.08,223.86,223.9,25888.0,213.2711,213.4045,213.1949,213.233,25888.0
2022-04-21 11:55:00,223.91,223.92,223.51,223.52,32598.0,213.2426,213.2521,212.8616,212.8711,32598.0
2022-04-21 12:00:00,223.53,223.74,223.3,223.32,26633.0,212.8807,213.0806,212.6616,212.6807,26633.0
2022-04-21 12:05:00,223.26,223.57,223.23,223.26,19520.0,212.6235,212.9187,212.5949,212.6235,19520.0
2022-04-21 12:10:00,223.26,223.41,223.1,223.25,18000.0,212.6235,212.7664,212.4711,212.614,18000.0
2022-04-21 12:15:00,223.29,223.38,223.16,223.36,10825.0,212.6521,212.7378,212.5283,212.7188,10825.0
2022-04-21 12:20:00,223.32,223.39,222.99,223.01,22819.0,212.6807,212.7473,212.3664,212.3854,22819.0
2022-04-21 12:25:00,223.01,223.21,222.92,223.05,8675.0,212.3854,212.5759,212.2997,212.4235,8675.0
2022-04-21 12:30:00,222.99,223.27,222.89,223.21,18896.0,212.3664,212.633,212.2711,212.5759,18896.0
2022-04-21 12:35:00,223.18,223.37,222.99,223.01,24572.0,212.5473,212.7283,212.3664,212.3854,24572.0
2022-04-21 12:40:00,223.11,223.26,223.0,223.13,23620.0,212.4807,212.6235,212.3759,212.4997,23620.0
2022-04-21 12:45:00,223.08,223.2,222.81,222.86,16265.0,212.4521,212.5664,212.195,212.2426,16265.0
2022-04-21 12:50:00,222.8,222.81,222.46,222.46,14179.0,212.1854,212.195,211.8616,211.8616,14179.0
2022-04-21 12:55:00,222.51,222.7,222.48,222.5,10123.0,211.9092,212.0902,211.8807,211.8997,10123.0
2022-04-21 13:00:00,222.44,222.57,222.16,222.23,19441.0,211.8426,211.9664,211.5759,211.6426,19441.0
2022-04-21 13:05:00,222.27,222.28,222.16,222.23,17704.0,211.6807,211.6902,211.5759,211.6426,17704.0
2022-04-21 13:10:00,222.22,222.39,222.16,222.36,18034.0,211.6331,211.795,211.5759,211.7664,18034.0
2022-04-21 13:15:00,222.37,222.38,221.87,221.91,25580.0,211.7759,211.7854,211.2997,211.3378,25580.0
2022-04-21 13:20:00,221.89,222.74,221.89,222.61,18832.0,211.3188,212.1283,211.3188,212.0045,18832.0
2022-04-21 13:25:00,222.42,222.89,222.31,222.82,16682.0,211.8235,212.2711,211.7188,212.2045,16682.0
2022-04-21 13:30:00,222.81,223.01,222.65,222.72,9882.0,212.195,212.3854,212.0426,212.1092,9882.0
2022-04-21 13:35:00,222.65,222.65,222.18,222.3,37182.0,212.0426,212.0426,211.595,211.7093,37182.0
2022-04-21 13:40:00,222.47,222.54,222.11,222.32,11675.0,211.8712,211.9378,211.5283,211.7283,11675.0
2022-04-21 13:45:00,222.28,222.72,222.18,222.58,43757.0,211.6902,212.1092,211.595,211.9759,43757.0
2022-04-21 13:50:00,222.46,222.49,222.21,222.22,23436.0,211.8616,211.8902,211.6235,211.6331,23436.0
2022-04-21 13:55:00,222.24,222.3,221.98,222.06,12048.0,211.6521,211.7093,211.4045,211.4807,12048.0
2022-04-21 14:00:00,221.95,221.95,221.39,221.42,34902.0,211.3759,211.3759,210.8426,210.8712,34902.0
2022-04-21 14:05:00,221.4,221.56,221.35,221.55,23203.0,210.8521,211.0045,210.8045,210.995,23203.0
2022-04-21 14:10:00,221.47,221.59,221.35,221.4,21272.0,210.9188,211.0331,210.8045,210.8521,21272.0
2022-04-21 14:15:00,221.39,221.55,221.27,221.35,19084.0,210.8426,210.995,210.7283,210.8045,19084.0
2022-04-21 14:20:00,221.44,221.69,221.26,221.29,25827.0,210.8902,211.1283,210.7188,210.7474,25827.0
2022-04-21 14:25:00,221.3,221.56,221.29,221.43,8023.0,210.7569,211.0045,210.7474,210.8807,8023.0
2022-04-21 14:30:00,221.34,221.8,221.25,221.71,10112.0,210.795,211.2331,210.7093,211.1474,10112.0
2022-04-21 14:35:00,221.69,222.08,221.47,221.53,18317.0,211.1283,211.4997,210.9188,210.9759,18317.0
2022-04-21 14:40:00,221.56,221.58,221.09,221.09,31893.0,211.0045,211.0236,210.5569,210.5569,31893.0
2022-04-21 14:45:00,221.12,221.13,220.81,220.88,45141.0,210.5855,210.595,210.2902,210.3569,45141.0
2022-04-21 14:50:00,220.89,220.92,220.79,220.8,92690.0,210.3664,210.395,210.2712,210.2807,92690.0
2022-04-21 14:55:00,220.79,220.85,220.53,220.7,59570.0,210.2712,210.3283,210.0236,210.1855,59570.0
2022-04-21 15:00:00,220.63,220.65,220.22,220.22,32704.0,210.1188,210.1379,209.7283,209.7283,32704.0
2022-04-21 15:05:00,220.27,220.48,220.11,220.11,35157.0,209.776,209.976,209.6236,209.6236,35157.0
2022-04-21 15:10:00,220.11,220.27,220.03,220.21,38574.0,209.6236,209.776,209.5474,209.7188,38574.0
2022-04-21 15:15:00,220.27,220.44,220.04,220.31,23908.0,209.776,209.9379,209.5569,209.8141,23908.0
2022-04-21 15:20:00,220.31,220.62,220.15,220.61,55313.0,209.8141,210.1093,209.6617,210.0998,55313.0
2022-04-21 15:25:00,220.62,220.98,220.29,220.89,66693.0,210.1093,210.4521,209.795,210.3664,66693.0
2022-04-21 15:30:00,220.77,220.9,220.3,220.34,32049.0,210.2521,210.376,209.8045,209.8426,32049.0
2022-04-21 15:35:00,220.29,220.29,219.9,220.1,102313.0,209.795,209.795,209.4236,209.6141,102313.0
2022-04-21 15:40:00,220.18,220.49,220.1,220.4,82238.0,209.6903,209.9855,209.6141,209.8998,82238.0
2022-04-21 15:45:00,220.37,220.45,219.72,219.73,58103.0,209.8712,209.9474,209.2522,209.2617,58103.0
2022-04-21 15:50:00,219.7,220.69,219.7,220.47,60867.0,209.2331,210.176,209.2331,209.9664,60867.0
2022-04-21 15:55:00,220.48,220.5,220.08,220.16,145490.0,209.976,209.995,209.595,209.6712,145490.0
2022-04-22 09:30:00,219.73,219.73,219.4,219.54,96449.0,209.2617,209.2617,208.9474,209.0807,96449.0
2022-04-22 09:35:00,219.52,219.56,218.87,218.87,55902.0,209.0617,209.0998,208.4427,208.4427,55902.0
2022-04-22 09:40:00,218.84,218.88,218.2,218.36,55625.0,208.4141,208.4522,207.8046,207.957,55625.0
2022-04-22 09:45:00,218.28,218.85,218.28,218.85,23885.0,207.8808,208.4236,207.8808,208.4236,23885.0
2022-04-22 09:50:00,218.86,219.18,218.66,218.94,15924.0,208.4331,208.7379,208.2427,208.5093,15924.0
2022-04-22 09:55:00,218.8,218.95,218.33,218.38,21128.0,208.376,208.5189,207.9284,207.976,21128.0
2022-04-22 10:00:00,218.38,219.07,218.35,218.45,62428.0,207.976,208.6331,207.9474,208.0427,62428.0
2022-04-22 10:05:00,218.54,219.28,218.49,219.14,38292.0,208.1284,208.8331,208.0808,208.6998,38292.0
2022-04-22 10:10:00,219.13,219.13,218.51,218.58,53356.0,208.6903,208.6903,208.0998,208.1665,53356.0
2022-04-22 10:15:00,218.56,218.63,218.14,218.17,46092.0,208.1474,208.2141,207.7474,207.776,46092.0
2022-04-22 10:20:00,218.17,218.17,217.74,217.86,56320.0,207.776,207.776,207.3665,207.4808,56320.0
2022-04-22 10:25:00,217.83,217.97,217.63,217.69,54508.0,207.4522,207.5855,207.2617,207.3189,54508.0
2022-04-22 10:30:00,217.68,217.99,217.57,217.98,53951.0,207.3094,207.6046,207.2046,207.5951,53951.0
2022-04-22 10:35:00,217.95,218.3,217.74,217.75,32186.0,207.5665,207.8998,207.3665,207.376,32186.0
2022-04-22 10:40:00,217.72,217.78,217.4,217.64,31660.0,207.3475,207.4046,207.0427,207.2713,31660.0
2022-04-22 10:45:00,217.62,217.93,217.54,217.67,49191.0,207.2522,207.5474,207.176,207.2998,49191.0
2022-04-22 10:50:00,217.67,217.7,217.33,217.35,32636.0,207.2998,207.3284,206.976,206.9951,32636.0
2022-04-22 10:55:00,217.37,217.64,217.29,217.37,44352.0,207.0141,207.2713,206.9379,207.0141,44352.0
2022-04-22 11:00:00,217.36,217.6,217.19,217.25,73317.0,207.0046,207.2332,206.8427,206.8998,73317.0
2022-04-22 11:05:00,217.27,217.98,217.17,217.97,68175.0,206.9189,207.5951,206.8237,207.5855,68175.0
2022-04-22 11:10:00,217.96,217.96,217.59,217.78,152015.0,207.576,207.576,207.2236,207.4046,152015.0
2022-04-22 11:15:00,217.77,217.88,217.53,217.73,30343.0,207.3951,207.4998,207.1665,207.357,30343.0
2022-04-22 11:20:00,217.67,217.92,217.61,217.61,29705.0,207.2998,207.5379,207.2427,207.2427,29705.0
2022-04-22 11:25:00,217.63,217.66,217.49,217.53,24791.0,207.2617,207.2903,207.1284,207.1665,24791.0
2022-04-22 11:30:00,217.57,217.7,217.25,217.3,45225.0,207.2046,207.3284,206.8998,206.9475,45225.0
2022-04-22 11:35:00,217.28,217.29,217.02,217.07,35046.0,206.9284,206.9379,206.6808,206.7284,35046.0
2022-04-22 11:40:00,217.1,217.1,216.63,216.63,59853.0,206.757,206.757,206.3094,206.3094,59853.0
2022-04-22 11:45:00,216.62,216.8,216.59,216.65,42703.0,206.2999,206.4713,206.2713,206.3284,42703.0
2022-04-22 11:50:00,216.63,216.71,216.38,216.43,25927.0,206.3094,206.3856,206.0713,206.1189,25927.0
2022-04-22 11:55:00,216.37,216.48,216.31,216.31,22104.0,206.0618,206.1665,206.0046,206.0046,22104.0
2022-04-22 12:00:00,216.3,216.33,216.16,216.26,36302.0,205.9951,206.0237,205.8618,205.957,36302.0
2022-04-22 12:05:00,216.26,216.47,216.15,216.17,37938.0,205.957,206.157,205.8522,205.8713,37938.0
2022-04-22 12:10:00,216.17,216.36,216.04,216.34,44384.0,205.8713,206.0522,205.7475,206.0332,44384.0
2022-04-22 12:15:00,216.31,216.4,216.18,216.33,25488.0,206.0046,206.0903,205.8808,206.0237,25488.0
2022-04-22 12:20:00,216.36,216.58,216.35,216.55,57207.0,206.0522,206.2618,206.0427,206.2332,57207.0
2022-04-22 12:25:00,216.58,216.79,216.5,216.57,50692.0,206.2618,206.4618,206.1856,206.2522,50692.0
2022-04-22 12:30:00,216.55,216.89,216.55,216.79,32607.0,206.2332,206.557,206.2332,206.4618,32607.0
2022-04-22 12:35:00,216.84,217.06,216.69,216.73,44148.0,206.5094,206.7189,206.3665,206.4046,44148.0
2022-04-22 12:40:00,216.75,216.78,216.56,216.74,29534.0,206.4237,206.4522,206.2427,206.4141,29534.0
2022-04-22 12:45:00,216.75,216.82,216.61,216.71,24996.0,206.4237,206.4903,206.2903,206.3856,24996.0
2022-04-22 12:50:00,216.72,216.75,216.29,216.31,30684.0,206.3951,206.4237,205.9856,206.0046,30684.0
2022-04-22 12:55:00,216.31,216.42,216.26,216.28,30758.0,206.0046,206.1094,205.957,205.9761,30758.0
2022-04-22 13:00:00,216.32,216.32,215.99,216.05,71136.0,206.0142,206.0142,205.6999,205.757,71136.0
2022-04-22 13:05:00,216.06,216.26,216.04,216.18,21391.0,205.7665,205.957,205.7475,205.8808,21391.0
2022-04-22 13:10:00,216.17,216.38,216.14,216.34,35160.0,205.8713,206.0713,205.8427,206.0332,35160.0
2022-04-22 13:15:00,216.32,216.46,216.25,216.3,87309.0,206.0142,206.1475,205.9475,205.9951,87309.0
2022-04-22 13:20:00,216.28,216.29,215.86,215.91,45336.0,205.9761,205.9856,205.5761,205.6237,45336.0
2022-04-22 13:25:00,215.94,216.18,215.87,216.13,45360.0,205.6523,205.8808,205.5856,205.8332,45360.0
2022-04-22 13:30:00,216.1,216.18,215.97,215.98,42699.0,205.8046,205.8808,205.6808,205.6903,42699.0
2022-04-22 13:35:00,215.96,215.97,215.82,215.83,82162.0,205.6713,205.6808,205.538,205.5475,82162.0
2022-04-22 13:40:00,215.83,215.96,215.64,215.93,61652.0,205.5475,205.6713,205.3665,205.6427,61652.0
2022-04-22 13:45:00,215.9,216.01,215.82,215.85,127867.0,205.6142,205.7189,205.538,205.5665,127867.0
2022-04-22 13:50:00,215.85,215.85,215.54,215.55,57249.0,205.5665,205.5665,205.2713,205.2808,57249.0
2022-04-22 13:55:00,215.54,215.62,215.46,215.47,42687.0,205.2713,205.3475,205.1951,205.2046,42687.0
2022-04-22 14:00:00,215.45,215.5,215.27,215.28,68591.0,205.1856,205.2332,205.0142,205.0237,68591.0
2022-04-22 14:05:00,215.3,215.5,215.3,215.36,29940.0,205.0427,205.2332,205.0427,205.0999,29940.0
2022-04-22 14:10:00,215.34,215.47,215.3,215.37,46240.0,205.0808,205.2046,205.0427,205.1094,46240.0
2022-04-22 14:15:00,215.37,216.01,215.31,215.96,56289.0,205.1094,205.7189,205.0523,205.6713,56289.0
2022-04-22 14:20:00,215.95,216.14,215.72,215.74,39942.0,205.6618,205.8427,205.4427,205.4618,39942.0
2022-04-22 14:25:00,215.75,215.75,215.55,215.55,35672.0,205.4713,205.4713,205.2808,205.2808,35672.0
2022-04-22 14:30:00,215.62,215.73,215.22,215.22,42308.0,205.3475,205.4523,204.9666,204.9666,42308.0
2022-04-22 14:35:00,215.2,215.28,215.12,215.19,50017.0,204.9475,205.0237,204.8713,204.938,50017.0
2022-04-22 14:40:00,215.19,215.41,215.19,215.3,34113.0,204.938,205.1475,204.938,205.0427,34113.0
2022-04-22 14:45:00,215.32,215.33,215.07,215.16,34533.0,205.0618,205.0713,204.8237,204.9094,34533.0
2022-04-22 14:50:00,215.14,215.17,214.79,214.8,98519.0,204.8904,204.9189,204.557,204.5666,98519.0
2022-04-22 14:55:00,214.8,214.88,214.58,214.87,48435.0,204.5666,204.6428,204.357,204.6332,48435.0
2022-04-22 15:00:00,214.92,214.92,214.59,214.7,52751.0,204.6808,204.6808,204.3666,204.4713,52751.0
2022-04-22 15:05:00,214.69,214.94,214.65,214.66,52396.0,204.4618,204.6999,204.4237,204.4332,52396.0
2022-04-22 15:10:00,214.68,215.62,214.52,215.5,61142.0,204.4523,205.3475,204.2999,205.2332,61142.0
2022-04-22 15:15:00,215.46,215.86,215.3,215.73,50083.0,205.1951,205.5761,205.0427,205.4523,50083.0
2022-04-22 15:20:00,215.72,215.84,215.25,215.31,58859.0,205.4427,205.557,204.9951,205.0523,58859.0
2022-04-22 15:25:00,215.33,215.6,215.3,215.39,52801.0,205.0713,205.3285,205.0427,205.1285,52801.0
2022-04-22 15:30:00,215.45,216.28,215.43,216.22,97021.0,205.1856,205.9761,205.1666,205.9189,97021.0
2022-04-22 15:35:00,216.22,216.37,215.91,216.03,174005.0,205.9189,206.0618,205.6237,205.738,174005.0
2022-04-22 15:40:00,216.09,216.27,215.54,215.64,86076.0,205.7951,205.9665,205.2713,205.3665,86076.0
2022-04-22 15:45:00,215.64,215.65,214.94,214.95,85799.0,205.3665,205.3761,204.6999,204.7094,85799.0
2022-04-22 15:50:00,214.97,214.99,214.26,214.47,112816.0,204.7285,204.7475,204.0523,204.2523,112816.0
2022-04-22 15:55:00,214.43,214.55,214.02,214.27,156236.0,204.2142,204.3285,203.8237,204.0618,156236.0
2022-04-25 09:30:00,213.07,213.07,212.2,212.31,276301.0,202.919,202.919,202.0904,202.1952,276301.0
2022-04-25 09:35:00,212.37,213.2,212.37,212.64,80439.0,202.2523,203.0428,202.2523,202.5095,80439.0
2022-04-25 09:40:00,212.63,212.95,212.14,212.17,72136.0,202.4999,202.8047,202.0333,202.0619,72136.0
2022-04-25 09:45:00,212.12,212.6,211.93,212.44,88026.0,202.0142,202.4714,201.8333,202.319,88026.0
2022-04-25 09:50:00,212.43,212.92,211.93,211.95,48211.0,202.3095,202.7761,201.8333,201.8523,48211.0
2022-04-25 09:55:00,211.93,212.34,211.35,211.35,42516.0,201.8333,202.2238,201.2809,201.2809,42516.0
2022-04-25 10:00:00,211.33,211.64,211.32,211.43,89934.0,201.2619,201.5571,201.2524,201.3571,89934.0
2022-04-25 10:05:00,211.38,212.02,211.22,211.84,94876.0,201.3095,201.919,201.1571,201.7476,94876.0
2022-04-25 10:10:00,211.8,212.12,211.47,211.69,76813.0,201.7095,202.0142,201.3952,201.6047,76813.0
2022-04-25 10:15:00,211.68,211.84,211.46,211.81,45472.0,201.5952,201.7476,201.3857,201.719,45472.0
2022-04-25 10:20:00,211.98,212.4,211.37,212.37,54643.0,201.8809,202.2809,201.3,202.2523,54643.0
2022-04-25 10:25:00,212.4,212.79,212.4,212.68,55455.0,202.2809,202.6523,202.2809,202.5476,55455.0
2022-04-25 10:30:00,212.61,213.4,212.61,213.34,63311.0,202.4809,203.2333,202.4809,203.1761,63311.0
2022-04-25 10:35:00,213.39,213.5,212.81,212.86,107984.0,203.2237,203.3285,202.6714,202.719,107984.0
2022-04-25 10:40:00,212.85,212.86,212.28,212.53,36531.0,202.7095,202.719,202.1666,202.4047,36531.0
2022-04-25 10:45:00,212.46,212.9,212.41,212.87,35694.0,202.338,202.7571,202.2904,202.7285,35694.0
2022-04-25 10:50:00,212.93,212.94,211.96,212.06,75768.0,202.7857,202.7952,201.8619,201.9571,75768.0
2022-04-25 10:55:00,212.14,212.14,211.57,211.61,53026.0,202.0333,202.0333,201.4904,201.5285,53026.0
2022-04-25 11:00:00,211.61,211.92,211.5,211.81,39380.0,201.5285,201.8238,201.4238,201.719,39380.0
2022-04-25 11:05:00,211.76,211.85,211.53,211.64,42662.0,201.6714,201.7571,201.4524,201.5571,42662.0
2022-04-25 11:10:00,211.61,212.12,211.42,211.78,73091.0,201.5285,202.0142,201.3476,201.6904,73091.0
2022-04-25 11:15:00,211.71,211.71,211.24,211.63,51795.0,201.6238,201.6238,201.1762,201.5476,51795.0
2022-04-25 11:20:00,211.63,212.09,211.6,211.98,71427.0,201.5476,201.9857,201.519,201.8809,71427.0
2022-04-25 11:25:00,212.0,212.46,211.66,211.72,42313.0,201.9,202.338,201.5762,201.6333,42313.0
2022-04-25 11:30:00,211.78,211.84,211.28,211.65,45447.0,201.6904,201.7476,201.2143,201.5666,45447.0
2022-04-25 11:35:00,211.7,212.23,211.41,211.6,49593.0,201.6143,202.119,201.3381,201.519,49593.0
2022-04-25 11:40:00,211.57,211.7,211.31,211.33,37729.0,201.4904,201.6143,201.2428,201.2619,37729.0
2022-04-25 11:45:00,211.31,211.31,210.85,210.85,90783.0,201.2428,201.2428,200.8048,200.8048,90783.0
2022-04-25 11:50:00,210.86,211.05,210.79,210.98,40850.0,200.8143,200.9952,200.7476,200.9286,40850.0
2022-04-25 11:55:00,210.96,211.32,210.89,211.25,39315.0,200.9095,201.2524,200.8428,201.1857,39315.0
2022-04-25 12:00:00,211.24,211.24,210.96,211.19,55744.0,201.1762,201.1762,200.9095,201.1286,55744.0
2022-04-25 12:05:00,211.25,212.23,211.25,212.01,41233.0,201.1857,202.119,201.1857,201.9095,41233.0
2022-04-25 12:10:00,211.97,212.33,211.89,212.05,68551.0,201.8714,202.2142,201.7952,201.9476,68551.0
2022-04-25 12:15:00,212.07,212.35,211.82,211.91,31506.0,201.9666,202.2333,201.7285,201.8143,31506.0
2022-04-25 12:20:00,211.98,212.6,211.98,212.58,35151.0,201.8809,202.4714,201.8809,202.4523,35151.0
2022-04-25 12:25:00,212.63,212.79,212.29,212.33,87065.0,202.4999,202.6523,202.1761,202.2142,87065.0
2022-04-25 12:30:00,212.31,212.77,212.18,212.59,42713.0,202.1952,202.6333,202.0714,202.4619,42713.0
2022-04-25 12:35:00,212.59,212.97,212.53,212.62,87721.0,202.4619,202.8238,202.4047,202.4904,87721.0
2022-04-25 12:40:00,212.56,212.64,212.3,212.3,36118.0,202.4333,202.5095,202.1857,202.1857,36118.0
2022-04-25 12:45:00,212.37,213.09,212.33,213.03,30284.0,202.2523,202.938,202.2142,202.8809,30284.0
2022-04-25 12:50:00,213.05,213.15,212.5,212.5,34117.0,202.8999,202.9952,202.3761,202.3761,34117.0
2022-04-25 12:55:00,212.53,212.58,212.32,212.49,66538.0,202.4047,202.4523,202.2047,202.3666,66538.0
2022-04-25 13:00:00,212.49,212.7,211.97,212.02,81325.0,202.3666,202.5666,201.8714,201.919,81325.0
2022-04-25 13:05:00,212.09,212.72,212.0,212.72,40142.0,201.9857,202.5857,201.9,202.5857,40142.0
2022-04-25 13:10:00,212.8,213.18,212.72,213.07,83730.0,202.6618,203.0237,202.5857,202.919,83730.0
2022-04-25 13:15:00,213.14,213.4,212.98,213.11,36710.0,202.9857,203.2333,202.8333,202.9571,36710.0
2022-04-25 13:20:00,213.12,213.19,212.89,213.08,27460.0,202.9666,203.0333,202.7476,202.9285,27460.0
2022-04-25 13:25:00,213.11,213.25,212.61,212.97,41771.0,202.9571,203.0904,202.4809,202.8238,41771.0
2022-04-25 13:30:00,213.01,213.31,212.61,212.72,113215.0,202.8618,203.1476,202.4809,202.5857,113215.0
2022-04-25 13:35:00,212.72,212.77,212.44,212.54,30297.0,202.5857,202.6333,202.319,202.4142,30297.0
2022-04-25 13:40:00,212.62,213.11,212.59,212.87,42051.0,202.4904,202.9571,202.4619,202.7285,42051.0
2022-04-25 13:45:00,212.93,213.03,212.75,213.01,22895.0,202.7857,202.8809,202.6142,202.8618,22895.0
2022-04-25 13:50:00,212.99,213.07,212.5,212.86,48501.0,202.8428,202.919,202.3761,202.719,48501.0
2022-04-25 13:55:00,212.9,212.9,212.53,212.69,28113.0,202.7571,202.7571,202.4047,202.5571,28113.0
2022-04-25 14:00:00,212.79,212.79,212.33,212.41,39726.0,202.6523,202.6523,202.2142,202.2904,39726.0
2022-04-25 14:05:00,212.39,213.2,212.38,213.17,33058.0,202.2714,203.0428,202.2619,203.0142,33058.0
2022-04-25 14:10:00,213.2,213.32,212.79,213.17,64919.0,203.0428,203.1571,202.6523,203.0142,64919.0
2022-04-25 14:15:00,213.17,213.65,213.17,213.5,40070.0,203.0142,203.4714,203.0142,203.3285,40070.0
2022-04-25 14:20:00,213.58,213.98,213.38,213.93,38787.0,203.4047,203.7856,203.2142,203.738,38787.0
2022-04-25 14:25:00,213.92,214.29,213.84,214.27,70941.0,203.7285,204.0809,203.6523,204.0618,70941.0
2022-04-25 14:30:00,214.28,214.39,214.17,214.3,29206.0,204.0713,204.1761,203.9666,204.0904,29206.0
2022-04-25 14:35:00,214.34,214.38,214.0,214.0,29403.0,204.1285,204.1666,203.8047,203.8047,29403.0
2022-04-25 14:40:00,213.91,214.17,213.86,213.95,46686.0,203.719,203.9666,203.6713,203.7571,46686.0
2022-04-25 14:45:00,213.94,214.63,213.81,214.61,30912.0,203.7475,204.4047,203.6237,204.3856,30912.0
2022-04-25 14:50:00,214.6,214.84,214.47,214.8,45075.0,204.3761,204.6047,204.2523,204.5666,45075.0
2022-04-25 14:55:00,214.84,214.84,214.14,214.14,40555.0,204.6047,204.6047,203.938,203.938,40555.0
2022-04-25 15:00:00,214.14,214.24,213.37,213.57,59596.0,203.938,204.0332,203.2047,203.3952,59596.0
2022-04-25 15:05:00,213.56,213.63,213.3,213.56,61898.0,203.3856,203.4523,203.138,203.3856,61898.0
2022-04-25 15:10:00,213.53,213.85,213.5,213.84,35763.0,203.3571,203.6618,203.3285,203.6523,35763.0
2022-04-25 15:15:00,213.9,214.44,213.87,214.42,42599.0,203.7094,204.2237,203.6809,204.2047,42599.0
2022-04-25 15:20:00,214.44,215.0,214.44,214.95,43230.0,204.2237,204.757,204.2237,204.7094,43230.0
2022-04-25 15:25:00,214.98,215.12,214.43,215.02,48481.0,204.738,204.8713,204.2142,204.7761,48481.0
2022-04-25 15:30:00,215.01,215.18,214.86,215.11,140822.0,204.7666,204.9285,204.6237,204.8618,140822.0
2022-04-25 15:35:00,215.04,215.51,215.02,215.44,119634.0,204.7951,205.2427,204.7761,205.1761,119634.0
2022-04-25 15:40:00,215.48,215.66,214.96,215.53,82333.0,205.2142,205.3856,204.7189,205.2618,82333.0
2022-04-25 15:45:00,215.54,215.67,215.09,215.23,60304.0,205.2713,205.3951,204.8427,204.9761,60304.0
2022-04-25 15:50:00,215.32,215.7,214.95,215.64,84264.0,205.0618,205.4237,204.7094,205.3665,84264.0
2022-04-25 15:55:00,215.63,215.67,215.32,215.59,1384838.0,205.357,205.3951,205.0618,205.3189,1384838.0
2022-04-26 09:30:00,214.26,214.41,213.88,213.89,146150.0,204.0523,204.1951,203.6904,203.6999,146150.0
2022-04-26 09:35:00,213.8,214.14,213.77,213.95,39115.0,203.6142,203.938,203.5856,203.7571,39115.0
2022-04-26 09:40:00,213.84,214.0,213.42,213.44,17228.0,203.6523,203.8047,203.2523,203.2714,17228.0
2022-04-26 09:45:00,213.4,213.83,213.3,213.47,15733.0,203.2333,203.6428,203.138,203.2999,15733.0
2022-04-26 09:50:00,213.41,213.57,213.09,213.1,28964.0,203.2428,203.3952,202.938,202.9476,28964.0
2022-04-26 09:55:00,213.17,213.24,212.98,213.2,24808.0,203.0142,203.0809,202.8333,203.0428,24808.0
2022-04-26 10:00:00,213.09,213.23,212.91,213.11,107667.0,202.938,203.0714,202.7666,202.9571,107667.0
2022-04-26 10:05:00,213.08,213.54,213.08,213.5,59297.0,202.9285,203.3666,202.9285,203.3285,59297.0
2022-04-26 10:10:00,213.42,213.57,212.89,212.93,53234.0,203.2523,203.3952,202.7476,202.7857,53234.0
2022-04-26 10:15:00,212.87,212.88,212.15,212.31,49962.0,202.7285,202.738,202.0428,202.1952,49962.0
2022-04-26 10:20:00,212.2,212.44,211.92,212.21,140154.0,202.0904,202.319,201.8238,202.1,140154.0
2022-04-26 10:25:00,212.17,212.49,211.95,212.49,77228.0,202.0619,202.3666,201.8523,202.3666,77228.0
2022-04-26 10:30:00,212.48,212.52,211.95,211.98,48834.0,202.3571,202.3952,201.8523,201.8809,48834.0
2022-04-26 10:35:00,211.97,212.24,211.68,211.88,51844.0,201.8714,202.1285,201.5952,201.7857,51844.0
2022-04-26 10:40:00,211.92,211.97,211.46,211.62,68711.0,201.8238,201.8714,201.3857,201.5381,68711.0
2022-04-26 10:45:00,211.64,212.06,211.57,212.02,76032.0,201.5571,201.9571,201.4904,201.919,76032.0
2022-04-26 10:50:00,212.02,212.14,211.72,211.78,63701.0,201.919,202.0333,201.6333,201.6904,63701.0
2022-04-26 10:55:00,211.76,211.91,211.68,211.73,62278.0,201.6714,201.8143,201.5952,201.6428,62278.0
2022-04-26 11:00:00,211.71,211.72,211.4,211.43,45305.0,201.6238,201.6333,201.3285,201.3571,45305.0
2022-04-26 11:05:00,211.43,211.55,211.27,211.51,66073.0,201.3571,201.4714,201.2047,201.4333,66073.0
2022-04-26 11:10:00,211.49,211.81,211.41,211.81,43229.0,201.4143,201.719,201.3381,201.719,43229.0
2022-04-26 11:15:00,211.79,211.79,211.3,211.32,48931.0,201.7,201.7,201.2333,201.2524,48931.0
2022-04-26 11:20:00,211.36,212.01,211.26,211.74,54881.0,201.2905,201.9095,201.1952,201.6523,54881.0
2022-04-26 11:25:00,211.72,211.9,211.59,211.67,48868.0,201.6333,201.8047,201.5095,201.5857,48868.0
2022-04-26 11:30:00,211.62,211.88,211.4,211.61,54902.0,201.5381,201.7857,201.3285,201.5285,54902.0
2022-04-26 11:35:00,211.61,211.63,211.13,211.42,72777.0,201.5285,201.5476,201.0714,201.3476,72777.0
2022-04-26 11:40:00,211.41,211.45,211.04,211.45,57906.0,201.3381,201.3762,200.9857,201.3762,57906.0
2022-04-26 11:45:00,211.44,211.56,211.3,211.44,36938.0,201.3666,201.4809,201.2333,201.3666,36938.0
2022-04-26 11:50:00,211.41,211.51,211.27,211.28,40881.0,201.3381,201.4333,201.2047,201.2143,40881.0
2022-04-26 11:55:00,211.27,211.27,210.89,210.89,73215.0,201.2047,201.2047,200.8428,200.8428,73215.0
2022-04-26 12:00:00,210.93,211.1,210.88,211.09,37233.0,200.8809,201.0428,200.8333,201.0333,37233.0
2022-04-26 12:05:00,211.1,211.41,211.01,211.41,51828.0,201.0428,201.3381,200.9571,201.3381,51828.0
2022-04-26 12:10:00,211.42,211.47,211.22,211.43,32526.0,201.3476,201.3952,201.1571,201.3571,32526.0
2022-04-26 12:15:00,211.45,211.73,211.44,211.62,33804.0,201.3762,201.6428,201.3666,201.5381,33804.0
2022-04-26 12:20:00,211.64,212.02,211.64,211.86,39897.0,201.5571,201.919,201.5571,201.7666,39897.0
2022-04-26 12:25:00,211.85,212.36,211.85,212.23,47768.0,201.7571,202.2428,201.7571,202.119,47768.0
2022-04-26 12:30:00,212.21,212.34,211.94,212.02,33535.0,202.1,202.2238,201.8428,201.919,33535.0
2022-04-26 12:35:00,212.03,212.14,211.68,211.71,45195.0,201.9285,202.0333,201.5952,201.6238,45195.0
2022-04-26 12:40:00,211.74,211.92,211.63,211.81,82130.0,201.6523,201.8238,201.5476,201.719,82130.0
2022-04-26 12:45:00,211.81,211.81,211.54,211.61,53984.0,201.719,201.719,201.4619,201.5285,53984.0
2022-04-26 12:50:00,211.66,211.94,211.59,211.76,35962.0,201.5762,201.8428,201.5095,201.6714,35962.0
2022-04-26 12:55:00,211.72,212.4,211.67,212.37,24580.0,201.6333,202.2809,201.5857,202.2523,24580.0
2022-04-26 13:00:00,212.35,212.35,211.43,211.5,52232.0,202.2333,202.2333,201.3571,201.4238,52232.0
2022-04-26 13:05:00,211.5,211.64,211.5,211.53,20325.0,201.4238,201.5571,201.4238,201.4524,20325.0
2022-04-26 13:10:00,211.52,211.65,211.24,211.24,39687.0,201.4428,201.5666,201.1762,201.1762,39687.0
2022-04-26 13:15:00,211.24,211.33,210.99,211.0,45947.0,201.1762,201.2619,200.9381,200.9476,45947.0
2022-04-26 13:20:00,211.01,211.06,210.83,210.86,55302.0,200.9571,201.0047,200.7857,200.8143,55302.0
2022-04-26 13:25:00,210.86,210.95,210.7,210.77,67594.0,200.8143,200.9,200.6619,200.7286,67594.0
2022-04-26 13:30:00,210.75,210.91,210.54,210.83,224048.0,200.7095,200.8619,200.5095,200.7857,224048.0
2022-04-26 13:35:00,210.73,210.93,210.59,210.84,59555.0,200.6905,200.8809,200.5571,200.7952,59555.0
2022-04-26 13:40:00,210.84,211.44,210.81,211.26,38413.0,200.7952,201.3666,200.7667,201.1952,38413.0
2022-04-26 13:45:00,211.36,211.38,210.95,211.08,31963.0,201.2905,201.3095,200.9,201.0238,31963.0
2022-04-26 13:50:00,211.15,211.15,210.79,210.79,32179.0,201.0905,201.0905,200.7476,200.7476,32179.0
2022-04-26 13:55:00,210.82,211.04,210.77,210.88,36895.0,200.7762,200.9857,200.7286,200.8333,36895.0
2022-04-26 14:00:00,210.9,211.01,210.68,210.88,70660.0,200.8524,200.9571,200.6428,200.8333,70660.0
2022-04-26 14:05:00,210.87,211.05,210.79,210.83,39599.0,200.8238,200.9952,200.7476,200.7857,39599.0
2022-04-26 14:10:00,210.91,211.23,210.86,211.18,47816.0,200.8619,201.1666,200.8143,201.119,47816.0
2022-04-26 14:15:00,211.18,211.46,210.93,211.11,45678.0,201.119,201.3857,200.8809,201.0524,45678.0
2022-04-26 14:20:00,211.13,211.67,211.07,211.53,32850.0,201.0714,201.5857,201.0143,201.4524,32850.0
2022-04-26 14:25:00,211.56,211.63,211.25,211.52,37638.0,201.4809,201.5476,201.1857,201.4428,37638.0
2022-04-26 14:30:00,211.46,211.54,211.17,211.43,37849.0,201.3857,201.4619,201.1095,201.3571,37849.0
2022-04-26 14:35:00,211.43,211.73,211.4,211.55,31121.0,201.3571,201.6428,201.3285,201.4714,31121.0
2022-04-26 14:40:00,211.48,211.51,210.9,210.92,30730.0,201.4047,201.4333,200.8524,200.8714,30730.0
2022-04-26 14:45:00,210.91,211.17,210.82,210.95,32502.0,200.8619,201.1095,200.7762,200.9,32502.0
2022-04-26 14:50:00,210.94,211.39,210.91,211.3,25366.0,200.8905,201.319,200.8619,201.2333,25366.0
2022-04-26 14:55:00,211.34,211.71,211.3,211.59,55058.0,201.2714,201.6238,201.2333,201.5095,55058.0
2022-04-26 15:00:00,211.62,211.83,211.32,211.34,48082.0,201.5381,201.7381,201.2524,201.2714,48082.0
2022-04-26 15:05:00,211.32,211.35,210.92,211.0,47083.0,201.2524,201.2809,200.8714,200.9476,47083.0
2022-04-26 15:10:00,210.97,211.2,210.52,210.58,74056.0,200.919,201.1381,200.4905,200.5476,74056.0
2022-04-26 15:15:00,210.58,210.6,210.01,210.08,100254.0,200.5476,200.5667,200.0048,200.0714,100254.0
2022-04-26 15:20:00,210.05,210.44,210.05,210.36,92932.0,200.0429,200.4143,200.0429,200.3381,92932.0
2022-04-26 15:25:00,210.39,210.4,210.07,210.15,89086.0,200.3667,200.3762,200.0619,200.1381,89086.0
2022-04-26 15:30:00,210.14,210.27,209.76,209.9,218539.0,200.1286,200.2524,199.7667,199.9,218539.0
2022-04-26 15:35:00,209.88,210.22,209.71,210.22,84856.0,199.881,200.2048,199.7191,200.2048,84856.0
2022-04-26 15:40:00,210.31,210.36,209.83,210.18,80830.0,200.2905,200.3381,199.8333,200.1667,80830.0
2022-04-26 15:45:00,210.17,210.36,209.73,209.87,97340.0,200.1571,200.3381,199.7381,199.8714,97340.0
2022-04-26 15:50:00,209.85,210.27,209.7,209.73,100068.0,199.8524,200.2524,199.7095,199.7381,100068.0
2022-04-26 15:55:00,209.73,210.0,209.25,209.25,186989.0,199.7381,199.9952,199.281,199.281,186989.0
2022-04-27 09:30:00,209.85,210.5,209.6,210.19,244416.0,199.8524,200.4714,199.6143,200.1762,244416.0
2022-04-27 09:35:00,210.18,210.58,210.09,210.3,38625.0,200.1667,200.5476,200.081,200.281,38625.0
2022-04-27 09:40:00,210.42,211.47,210.37,211.47,56646.0,200.3952,201.3952,200.3476,201.3952,56646.0
2022-04-27 09:45:00,211.5,212.04,211.45,211.79,43354.0,201.4238,201.9381,201.3762,201.7,43354.0
2022-04-27 09:50:00,211.87,212.15,211.41,211.53,53446.0,201.7762,202.0428,201.3381,201.4524,53446.0
2022-04-27 09:55:00,211.53,211.72,211.4,211.6,46422.0,201.4524,201.6333,201.3285,201.519,46422.0
2022-04-27 10:00:00,211.66,212.12,210.79,210.88,77482.0,201.5762,202.0142,200.7476,200.8333,77482.0
2022-04-27 10:05:00,210.92,211.04,210.56,210.7,39268.0,200.8714,200.9857,200.5286,200.6619,39268.0
2022-04-27 10:10:00,210.74,210.74,209.57,209.61,86202.0,200.7,200.7,199.5857,199.6238,86202.0
2022-04-27 10:15:00,209.62,209.63,209.03,209.3,106742.0,199.6334,199.6429,199.0715,199.3286,106742.0
2022-04-27 10:20:00,209.31,209.91,209.25,209.63,73692.0,199.3381,199.9095,199.281,199.6429,73692.0
2022-04-27 10:25:00,209.56,209.95,209.0,209.0,106260.0,199.5762,199.9476,199.0429,199.0429,106260.0
2022-04-27 10:30:00,208.98,209.08,208.55,209.03,85225.0,199.0238,199.1191,198.6143,199.0715,85225.0
2022-04-27 10:35:00,209.03,209.88,208.95,209.78,67405.0,199.0715,199.881,198.9953,199.7857,67405.0
2022-04-27 10:40:00,209.82,210.14,209.64,209.99,44282.0,199.8238,200.1286,199.6524,199.9857,44282.0
2022-04-27 10:45:00,209.99,210.6,209.83,210.6,44095.0,199.9857,200.5667,199.8333,200.5667,44095.0
2022-04-27 10:50:00,210.63,210.63,210.03,210.04,51829.0,200.5952,200.5952,200.0238,200.0333,51829.0
2022-04-27 10:55:00,210.03,210.37,209.96,210.0,33916.0,200.0238,200.3476,199.9572,199.9952,33916.0
2022-04-27 11:00:00,210.02,210.99,209.98,210.4,39396.0,200.0143,200.9381,199.9762,200.3762,39396.0
2022-04-27 11:05:00,210.33,210.42,210.0,210.11,49044.0,200.3095,200.3952,199.9952,200.1,49044.0
2022-04-27 11:10:00,210.1,210.58,209.82,210.07,55213.0,200.0905,200.5476,199.8238,200.0619,55213.0
2022-04-27 11:15:00,210.21,210.79,210.21,210.65,61216.0,200.1952,200.7476,200.1952,200.6143,61216.0
2022-04-27 11:20:00,210.61,210.86,210.18,210.73,44098.0,200.5762,200.8143,200.1667,200.6905,44098.0
2022-04-27 11:25:00,210.67,210.95,210.5,210.87,26513.0,200.6333,200.9,200.4714,200.8238,26513.0
2022-04-27 11:30:00,210.87,211.34,210.87,211.31,40924.0,200.8238,201.2714,200.8238,201.2428,40924.0
2022-04-27 11:35:00,211.31,211.38,211.1,211.16,29829.0,201.2428,201.3095,201.0428,201.1,29829.0
2022-04-27 11:40:00,211.15,211.44,210.99,211.18,30179.0,201.0905,201.3666,200.9381,201.119,30179.0
2022-04-27 11:45:00,211.13,211.14,210.87,211.03,17981.0,201.0714,201.0809,200.8238,200.9762,17981.0
2022-04-27 11:50:00,211.01,211.06,210.39,210.51,20975.0,200.9571,201.0047,200.3667,200.4809,20975.0
2022-04-27 11:55:00,210.47,210.8,210.4,210.73,11551.0,200.4429,200.7571,200.3762,200.6905,11551.0
2022-04-27 12:00:00,210.82,210.89,210.3,210.75,22499.0,200.7762,200.8428,200.281,200.7095,22499.0
2022-04-27 12:05:00,210.8,211.25,210.76,211.15,34783.0,200.7571,201.1857,200.719,201.0905,34783.0
2022-04-27 12:10:00,211.15,211.2,210.95,211.0,26060.0,201.0905,201.1381,200.9,200.9476,26060.0
2022-04-27 12:15:00,210.9,211.2,210.81,210.93,49123.0,200.8524,201.1381,200.7667,200.8809,49123.0
2022-04-27 12:20:00,210.95,211.92,210.89,211.79,84133.0,200.9,201.8238,200.8428,201.7,84133.0
2022-04-27 12:25:00,211.77,212.08,211.72,211.96,29278.0,201.6809,201.9762,201.6333,201.8619,29278.0
2022-04-27 12:30:00,212.07,212.21,211.85,211.97,19400.0,201.9666,202.1,201.7571,201.8714,19400.0
2022-04-27 12:35:00,211.97,212.0,211.64,211.89,27579.0,201.8714,201.9,201.5571,201.7952,27579.0
2022-04-27 12:40:00,211.87,212.4,211.8,212.15,38743.0,201.7762,202.2809,201.7095,202.0428,38743.0
2022-04-27 12:45:00,212.24,212.27,211.82,211.89,49282.0,202.1285,202.1571,201.7285,201.7952,49282.0
2022-04-27 12:50:00,211.91,212.01,211.75,211.91,22082.0,201.8143,201.9095,201.6619,201.8143,22082.0
2022-04-27 12:55:00,211.9,212.01,211.8,211.96,25889.0,201.8047,201.9095,201.7095,201.8619,25889.0
2022-04-27 13:00:00,212.0,212.11,210.98,211.93,52754.0,201.9,202.0047,200.9286,201.8333,52754.0
2022-04-27 13:05:00,211.98,212.09,211.29,211.29,12914.0,201.8809,201.9857,201.2238,201.2238,12914.0
2022-04-27 13:10:00,211.39,211.49,210.97,211.28,42307.0,201.319,201.4143,200.919,201.2143,42307.0
2022-04-27 13:15:00,211.27,211.27,210.96,211.08,15287.0,201.2047,201.2047,200.9095,201.0238,15287.0
2022-04-27 13:20:00,211.1,211.46,211.08,211.18,19752.0,201.0428,201.3857,201.0238,201.119,19752.0
2022-04-27 13:25:00,211.27,211.72,210.72,211.69,33561.0,201.2047,201.6333,200.6809,201.6047,33561.0
2022-04-27 13:30:00,211.7,211.88,211.49,211.65,33600.0,201.6143,201.7857,201.4143,201.5666,33600.0
2022-04-27 13:35:00,211.73,211.91,211.27,211.37,30464.0,201.6428,201.8143,201.2047,201.3,30464.0
2022-04-27 13:40:00,211.36,211.45,211.16,211.35,45110.0,201.2905,201.3762,201.1,201.2809,45110.0
2022-04-27 13:45:00,211.41,211.77,211.25,211.76,30366.0,201.3381,201.6809,201.1857,201.6714,30366.0
2022-04-27 13:50:00,211.72,212.01,211.72,211.91,15478.0,201.6333,201.9095,201.6333,201.8143,15478.0
2022-04-27 13:55:00,211.93,211.95,211.73,211.89,56942.0,201.8333,201.8523,201.6428,201.7952,56942.0
2022-04-27 14:00:00,211.89,211.96,211.56,211.6,27452.0,201.7952,201.8619,201.4809,201.519,27452.0
2022-04-27 14:05:00,211.7,211.83,211.52,211.63,20807.0,201.6143,201.7381,201.4428,201.5476,20807.0
2022-04-27 14:10:00,211.63,211.88,211.44,211.78,33118.0,201.5476,201.7857,201.3666,201.6904,33118.0
2022-04-27 14:15:00,211.72,211.73,211.27,211.38,28369.0,201.6333,201.6428,201.2047,201.3095,28369.0
2022-04-27 14:20:00,211.41,211.65,211.37,211.37,19783.0,201.3381,201.5666,201.3,201.3,19783.0
2022-04-27 14:25:00,211.27,211.42,211.2,211.29,47547.0,201.2047,201.3476,201.1381,201.2238,47547.0
2022-04-27 14:30:00,211.26,211.59,211.17,211.58,23084.0,201.1952,201.5095,201.1095,201.5,23084.0
2022-04-27 14:35:00,211.53,211.58,210.77,211.37,31003.0,201.4524,201.5,200.7286,201.3,31003.0
2022-04-27 14:40:00,211.4,211.82,211.37,211.68,33211.0,201.3285,201.7285,201.3,201.5952,33211.0
2022-04-27 14:45:00,211.72,211.84,211.27,211.41,23062.0,201.6333,201.7476,201.2047,201.3381,23062.0
2022-04-27 14:50:00,211.37,211.37,210.79,210.87,29269.0,201.3,201.3,200.7476,200.8238,29269.0
2022-04-27 14:55:00,210.86,210.86,210.18,210.37,37592.0,200.8143,200.8143,200.1667,200.3476,37592.0
2022-04-27 15:00:00,210.29,210.53,209.92,210.11,55481.0,200.2714,200.5,199.9191,200.1,55481.0
2022-04-27 15:05:00,210.09,210.38,209.88,210.08,39284.0,200.081,200.3571,199.881,200.0714,39284.0
2022-04-27 15:10:00,210.07,210.34,209.85,210.23,47577.0,200.0619,200.319,199.8524,200.2143,47577.0
2022-04-27 15:15:00,210.26,210.46,209.8,210.01,35384.0,200.2429,200.4333,199.8048,200.0048,35384.0
2022-04-27 15:20:00,210.02,210.13,209.64,209.93,123895.0,200.0143,200.1191,199.6524,199.9286,123895.0
2022-04-27 15:25:00,209.9,210.25,209.9,210.15,25473.0,199.9,200.2333,199.9,200.1381,25473.0
2022-04-27 15:30:00,210.07,210.34,209.96,210.02,56670.0,200.0619,200.319,199.9572,200.0143,56670.0
2022-04-27 15:35:00,210.0,210.19,209.59,209.72,50663.0,199.9952,200.1762,199.6048,199.7286,50663.0
2022-04-27 15:40:00,209.79,210.31,209.6,210.18,49350.0,199.7953,200.2905,199.6143,200.1667,49350.0
2022-04-27 15:45:00,210.19,210.4,209.71,209.75,107518.0,200.1762,200.3762,199.7191,199.7572,107518.0
2022-04-27 15:50:00,209.71,209.85,209.27,209.7,68042.0,199.7191,199.8524,199.3,199.7095,68042.0
2022-04-27 15:55:00,209.78,210.01,209.5,209.54,122211.0,199.7857,200.0048,199.5191,199.5572,122211.0
2022-04-28 09:30:00,211.88,212.63,211.76,211.81,212286.0,201.7857,202.4999,201.6714,201.719,212286.0
2022-04-28 09:35:00,211.74,211.93,211.46,211.47,45443.0,201.6523,201.8333,201.3857,201.3952,45443.0
2022-04-28 09:40:00,211.38,211.73,210.82,210.85,29858.0,201.3095,201.6428,200.7762,200.8048,29858.0
2022-04-28 09:45:00,210.87,211.28,210.87,210.91,21313.0,200.8238,201.2143,200.8238,200.8619,21313.0
2022-04-28 09:50:00,210.87,211.29,210.68,211.22,29692.0,200.8238,201.2238,200.6428,201.1571,29692.0
2022-04-28 09:55:00,211.13,211.22,210.91,211.03,22133.0,201.0714,201.1571,200.8619,200.9762,22133.0
2022-04-28 10:00:00,211.04,211.09,210.2,210.21,39149.0,200.9857,201.0333,200.1857,200.1952,39149.0
2022-04-28 10:05:00,210.26,210.75,210.15,210.5,65624.0,200.2429,200.7095,200.1381,200.4714,65624.0
2022-04-28 10:10:00,210.52,210.72,210.17,210.46,55337.0,200.4905,200.6809,200.1571,200.4333,55337.0
2022-04-28 10:15:00,210.43,211.0,210.16,211.0,29668.0,200.4048,200.9476,200.1476,200.9476,29668.0
2022-04-28 10:20:00,210.99,210.99,210.57,210.6,23677.0,200.9381,200.9381,200.5381,200.5667,23677.0
2022-04-28 10:25:00,210.56,210.58,209.9,209.96,39395.0,200.5286,200.5476,199.9,199.9572,39395.0
2022-04-28 10:30:00,209.93,210.03,209.59,209.63,47180.0,199.9286,200.0238,199.6048,199.6429,47180.0
2022-04-28 10:35:00,209.61,210.01,209.61,209.78,39964.0,199.6238,200.0048,199.6238,199.7857,39964.0
2022-04-28 10:40:00,209.75,209.85,209.45,209.82,37408.0,199.7572,199.8524,199.4714,199.8238,37408.0
2022-04-28 10:45:00,209.86,210.12,209.79,209.89,19258.0,199.8619,200.1095,199.7953,199.8905,19258.0
2022-04-28 10:50:00,209.8,210.0,209.54,209.88,32724.0,199.8048,199.9952,199.5572,199.881,32724.0
2022-04-28 10:55:00,209.94,210.43,209.9,210.32,27077.0,199.9381,200.4048,199.9,200.3,27077.0
2022-04-28 11:00:00,210.29,210.65,210.22,210.52,16770.0,200.2714,200.6143,200.2048,200.4905,16770.0
2022-04-28 11:05:00,210.55,211.09,210.38,211.02,28453.0,200.519,201.0333,200.3571,200.9667,28453.0
2022-04-28 11:10:00,210.97,211.1,210.89,211.1,22662.0,200.919,201.0428,200.8428,201.0428,22662.0
2022-04-28 11:15:00,211.09,211.27,210.97,211.26,23643.0,201.0333,201.2047,200.919,201.1952,23643.0
2022-04-28 11:20:00,211.19,211.21,210.92,211.06,15526.0,201.1286,201.1476,200.8714,201.0047,15526.0
2022-04-28 11:25:00,211.07,211.24,210.95,211.03,21712.0,201.0143,201.1762,200.9,200.9762,21712.0
2022-04-28 11:30:00,211.02,211.31,210.84,211.2,31753.0,200.9667,201.2428,200.7952,201.1381,31753.0
2022-04-28 11:35:00,211.22,211.24,210.7,210.7,15956.0,201.1571,201.1762,200.6619,200.6619,15956.0
2022-04-28 11:40:00,210.77,210.85,210.57,210.57,13955.0,200.7286,200.8048,200.5381,200.5381,13955.0
2022-04-28 11:45:00,210.59,210.62,210.32,210.57,21682.0,200.5571,200.5857,200.3,200.5381,21682.0
2022-04-28 11:50:00,210.54,211.01,210.43,210.92,45707.0,200.5095,200.9571,200.4048,200.8714,45707.0
2022-04-28 11:55:00,210.79,210.89,210.6,210.88,18704.0,200.7476,200.8428,200.5667,200.8333,18704.0
2022-04-28 12:00:00,210.86,211.07,210.67,211.05,26690.0,200.8143,201.0143,200.6333,200.9952,26690.0
2022-04-28 12:05:00,211.0,211.0,210.6,210.81,14347.0,200.9476,200.9476,200.5667,200.7667,14347.0
2022-04-28 12:10:00,210.85,211.23,210.8,211.22,14688.0,200.8048,201.1666,200.7571,201.1571,14688.0
2022-04-28 12:15:00,211.26,211.62,211.22,211.59,22912.0,201.1952,201.5381,201.1571,201.5095,22912.0
2022-04-28 12:20:00,211.61,211.94,211.55,211.86,16919.0,201.5285,201.8428,201.4714,201.7666,16919.0
2022-04-28 12:25:00,211.88,212.25,211.88,212.25,25203.0,201.7857,202.1381,201.7857,202.1381,25203.0
2022-04-28 12:30:00,212.27,212.53,212.22,212.52,46140.0,202.1571,202.4047,202.1095,202.3952,46140.0
2022-04-28 12:35:00,212.56,212.79,212.53,212.74,51557.0,202.4333,202.6523,202.4047,202.6047,51557.0
2022-04-28 12:40:00,212.75,213.1,212.75,213.1,121497.0,202.6142,202.9476,202.6142,202.9476,121497.0
2022-04-28 12:45:00,213.12,213.68,213.12,213.4,41769.0,202.9666,203.4999,202.9666,203.2333,41769.0
2022-04-28 12:50:00,213.38,213.48,213.1,213.46,18599.0,203.2142,203.3095,202.9476,203.2904,18599.0
2022-04-28 12:55:00,213.46,213.6,213.28,213.6,37702.0,203.2904,203.4237,203.119,203.4237,37702.0
2022-04-28 13:00:00,213.63,213.78,213.4,213.73,32652.0,203.4523,203.5952,203.2333,203.5475,32652.0
2022-04-28 13:05:00,213.75,213.99,213.53,213.93,19502.0,203.5666,203.7952,203.3571,203.738,19502.0
2022-04-28 13:10:00,213.99,214.4,213.97,214.38,37310.0,203.7952,204.1856,203.7761,204.1666,37310.0
2022-04-28 13:15:00,214.37,214.44,214.04,214.33,17878.0,204.1571,204.2237,203.8428,204.119,17878.0
2022-04-28 13:20:00,214.31,214.32,213.97,214.11,25898.0,204.0999,204.1094,203.7761,203.9094,25898.0
2022-04-28 13:25:00,214.1,214.34,214.09,214.28,13143.0,203.8999,204.1285,203.8904,204.0713,13143.0
2022-04-28 13:30:00,214.31,214.41,214.0,214.28,33427.0,204.0999,204.1951,203.8047,204.0713,33427.0
2022-04-28 13:35:00,214.27,214.66,214.21,214.6,40185.0,204.0618,204.4332,204.0047,204.3761,40185.0
2022-04-28 13:40:00,214.63,214.69,214.1,214.36,27176.0,204.4047,204.4618,203.8999,204.1475,27176.0
2022-04-28 13:45:00,214.36,214.65,214.24,214.57,17239.0,204.1475,204.4237,204.0332,204.3475,17239.0
2022-04-28 13:50:00,214.59,214.6,214.2,214.32,46513.0,204.3666,204.3761,203.9952,204.1094,46513.0
2022-04-28 13:55:00,214.3,214.52,214.16,214.46,14945.0,204.0904,204.2999,203.9571,204.2428,14945.0
2022-04-28 14:00:00,214.49,214.62,214.41,214.57,23621.0,204.2713,204.3951,204.1951,204.3475,23621.0
2022-04-28 14:05:00,214.53,214.53,214.29,214.4,90157.0,204.3094,204.3094,204.0809,204.1856,90157.0
2022-04-28 14:10:00,214.49,214.64,214.36,214.38,18253.0,204.2713,204.4142,204.1475,204.1666,18253.0
2022-04-28 14:15:00,214.44,214.57,214.24,214.56,19754.0,204.2237,204.3475,204.0332,204.338,19754.0
2022-04-28 14:20:00,214.59,214.75,214.4,214.75,32543.0,204.3666,204.5189,204.1856,204.5189,32543.0
2022-04-28 14:25:00,214.75,214.76,214.56,214.66,39828.0,204.5189,204.5285,204.338,204.4332,39828.0
2022-04-28 14:30:00,214.69,214.79,214.49,214.69,38375.0,204.4618,204.557,204.2713,204.4618,38375.0
2022-04-28 14:35:00,214.7,214.91,214.63,214.83,11227.0,204.4713,204.6713,204.4047,204.5951,11227.0
2022-04-28 14:40:00,214.88,215.13,214.86,215.13,44870.0,204.6428,204.8808,204.6237,204.8808,44870.0
2022-04-28 14:45:00,215.13,215.33,215.09,215.32,18505.0,204.8808,205.0713,204.8427,205.0618,18505.0
2022-04-28 14:50:00,215.37,215.52,215.11,215.11,27830.0,205.1094,205.2523,204.8618,204.8618,27830.0
2022-04-28 14:55:00,215.05,215.31,215.02,215.3,18044.0,204.8047,205.0523,204.7761,205.0427,18044.0
2022-04-28 15:00:00,215.23,215.45,215.1,215.27,30082.0,204.9761,205.1856,204.8523,205.0142,30082.0
2022-04-28 15:05:00,215.31,215.51,215.3,215.48,44843.0,205.0523,205.2427,205.0427,205.2142,44843.0
2022-04-28 15:10:00,215.39,215.39,215.2,215.29,32717.0,205.1285,205.1285,204.9475,205.0332,32717.0
2022-04-28 15:15:00,215.24,215.51,215.17,215.51,25337.0,204.9856,205.2427,204.9189,205.2427,25337.0
2022-04-28 15:20:00,215.51,215.75,215.44,215.73,32878.0,205.2427,205.4713,205.1761,205.4523,32878.0
2022-04-28 15:25:00,215.75,215.75,215.32,215.32,31816.0,205.4713,205.4713,205.0618,205.0618,31816.0
2022-04-28 15:30:00,215.34,215.38,214.94,214.99,42276.0,205.0808,205.1189,204.6999,204.7475,42276.0
2022-04-28 15:35:00,214.99,215.13,214.74,214.93,50461.0,204.7475,204.8808,204.5094,204.6904,50461.0
2022-04-28 15:40:00,214.89,215.18,214.65,214.72,50593.0,204.6523,204.9285,204.4237,204.4904,50593.0
2022-04-28 15:45:00,214.75,214.99,214.46,214.66,57535.0,204.5189,204.7475,204.2428,204.4332,57535.0
2022-04-28 15:50:00,214.72,214.72,214.25,214.53,85155.0,204.4904,204.4904,204.0428,204.3094,85155.0
2022-04-28 15:55:00,214.51,214.86,214.13,214.82,138286.0,204.2904,204.6237,203.9285,204.5856,138286.0
2022-04-29 09:30:00,212.9,213.55,212.53,213.46,96957.0,202.7571,203.3761,202.4047,203.2904,96957.0
2022-04-29 09:35:00,213.46,213.7,212.94,213.12,93036.0,203.2904,203.519,202.7952,202.9666,93036.0
2022-04-29 09:40:00,213.2,213.4,212.69,212.71,77635.0,203.0428,203.2333,202.5571,202.5761,77635.0
2022-04-29 09:45:00,212.66,213.14,212.64,213.04,28822.0,202.5285,202.9857,202.5095,202.8904,28822.0
2022-04-29 09:50:00,213.02,213.31,212.84,213.13,43319.0,202.8714,203.1476,202.6999,202.9761,43319.0
2022-04-29 09:55:00,213.23,214.31,213.22,214.22,59343.0,203.0714,204.0999,203.0618,204.0142,59343.0
2022-04-29 10:00:00,214.26,214.29,213.81,213.89,44568.0,204.0523,204.0809,203.6237,203.6999,44568.0
2022-04-29 10:05:00,213.9,213.97,213.39,213.67,50593.0,203.7094,203.7761,203.2237,203.4904,50593.0
2022-04-29 10:10:00,213.68,213.86,213.36,213.43,46786.0,203.4999,203.6713,203.1952,203.2618,46786.0
2022-04-29 10:15:00,213.43,213.78,212.33,212.45,90604.0,203.2618,203.5952,202.2142,202.3285,90604.0
2022-04-29 10:20:00,212.42,212.54,212.08,212.27,55912.0,202.3,202.4142,201.9762,202.1571,55912.0
2022-04-29 10:25:00,212.28,212.33,211.73,211.84,66536.0,202.1666,202.2142,201.6428,201.7476,66536.0
2022-04-29 10:30:00,211.83,211.97,211.72,211.76,105247.0,201.7381,201.8714,201.6333,201.6714,105247.0
2022-04-29 10:35:00,211.77,211.88,211.43,211.78,44834.0,201.6809,201.7857,201.3571,201.6904,44834.0
2022-04-29 10:40:00,211.69,211.8,211.43,211.61,47031.0,201.6047,201.7095,201.3571,201.5285,47031.0
2022-04-29 10:45:00,211.57,211.61,211.31,211.35,42252.0,201.4904,201.5285,201.2428,201.2809,42252.0
2022-04-29 10:50:00,211.33,211.55,211.21,211.47,49956.0,201.2619,201.4714,201.1476,201.3952,49956.0
2022-04-29 10:55:00,211.49,211.68,211.38,211.65,43163.0,201.4143,201.5952,201.3095,201.5666,43163.0
2022-04-29 11:00:00,211.64,211.64,211.23,211.53,56166.0,201.5571,201.5571,201.1666,201.4524,56166.0
2022-04-29 11:05:00,211.5,211.88,211.35,211.43,33985.0,201.4238,201.7857,201.2809,201.3571,33985.0
2022-04-29 11:10:00,211.5,211.57,211.06,211.42,52218.0,201.4238,201.4904,201.0047,201.3476,52218.0
2022-04-29 11:15:00,211.39,211.57,211.28,211.43,36568.0,201.319,201.4904,201.2143,201.3571,36568.0
2022-04-29 11:20:00,211.57,211.84,211.32,211.68,38242.0,201.4904,201.7476,201.2524,201.5952,38242.0
2022-04-29 11:25:00,211.68,211.77,211.47,211.7,41455.0,201.5952,201.6809,201.3952,201.6143,41455.0
2022-04-29 11:30:00,211.66,212.29,211.63,211.96,50926.0,201.5762,202.1761,201.5476,201.8619,50926.0
2022-04-29 11:35:00,211.97,212.11,211.78,211.78,30383.0,201.8714,202.0047,201.6904,201.6904,30383.0
2022-04-29 11:40:00,211.75,212.12,211.69,212.11,34378.0,201.6619,202.0142,201.6047,202.0047,34378.0
2022-04-29 11:45:00,212.12,212.4,211.97,212.01,58335.0,202.0142,202.2809,201.8714,201.9095,58335.0
2022-04-29 11:50:00,212.05,212.15,211.81,211.99,21076.0,201.9476,202.0428,201.719,201.8904,21076.0
2022-04-29 11:55:00,212.03,212.09,211.52,211.54,29149.0,201.9285,201.9857,201.4428,201.4619,29149.0
2022-04-29 12:00:00,211.53,211.54,210.86,210.89,48883.0,201.4524,201.4619,200.8143,200.8428,48883.0
2022-04-29 12:05:00,210.89,210.97,210.71,210.75,32354.0,200.8428,200.919,200.6714,200.7095,32354.0
2022-04-29 12:10:00,210.73,210.99,210.73,210.9,51641.0,200.6905,200.9381,200.6905,200.8524,51641.0
2022-04-29 12:15:00,210.89,210.89,210.65,210.71,29563.0,200.8428,200.8428,200.6143,200.6714,29563.0
2022-04-29 12:20:00,210.74,210.88,210.61,210.88,33405.0,200.7,200.8333,200.5762,200.8333,33405.0
2022-04-29 12:25:00,210.9,211.03,210.58,210.68,55189.0,200.8524,200.9762,200.5476,200.6428,55189.0
2022-04-29 12:30:00,210.65,210.72,210.46,210.55,55631.0,200.6143,200.6809,200.4333,200.519,55631.0
2022-04-29 12:35:00,210.7,210.7,210.48,210.59,39936.0,200.6619,200.6619,200.4524,200.5571,39936.0
2022-04-29 12:40:00,210.59,210.62,210.24,210.26,32102.0,200.5571,200.5857,200.2238,200.2429,32102.0
2022-04-29 12:45:00,210.27,210.42,210.23,210.26,28356.0,200.2524,200.3952,200.2143,200.2429,28356.0
2022-04-29 12:50:00,210.27,210.27,209.81,209.83,59072.0,200.2524,200.2524,199.8143,199.8333,59072.0
2022-04-29 12:55:00,209.87,210.17,209.87,210.06,35853.0,199.8714,200.1571,199.8714,200.0524,35853.0
2022-04-29 13:00:00,210.05,210.54,210.02,210.43,39107.0,200.0429,200.5095,200.0143,200.4048,39107.0
2022-04-29 13:05:00,210.43,210.47,209.97,210.03,25506.0,200.4048,200.4429,199.9667,200.0238,25506.0
2022-04-29 13:10:00,210.02,210.25,209.96,210.25,32317.0,200.0143,200.2333,199.9572,200.2333,32317.0
2022-04-29 13:15:00,210.29,210.45,210.19,210.39,26525.0,200.2714,200.4238,200.1762,200.3667,26525.0
2022-04-29 13:20:00,210.35,210.72,210.27,210.69,29726.0,200.3286,200.6809,200.2524,200.6524,29726.0
2022-04-29 13:25:00,210.69,210.94,210.54,210.57,29676.0,200.6524,200.8905,200.5095,200.5381,29676.0
2022-04-29 13:30:00,210.55,210.85,210.55,210.77,21103.0,200.519,200.8048,200.519,200.7286,21103.0
2022-04-29 13:35:00,210.72,211.12,210.66,210.75,30867.0,200.6809,201.0619,200.6238,200.7095,30867.0
2022-04-29 13:40:00,210.76,210.76,210.25,210.33,43482.0,200.719,200.719,200.2333,200.3095,43482.0
2022-04-29 13:45:00,210.34,210.37,210.06,210.07,30175.0,200.319,200.3476,200.0524,200.0619,30175.0
2022-04-29 13:50:00,210.08,210.22,210.01,210.05,21886.0,200.0714,200.2048,200.0048,200.0429,21886.0
2022-04-29 13:55:00,210.03,210.09,209.93,209.98,44646.0,200.0238,200.081,199.9286,199.9762,44646.0
2022-04-29 14:00:00,210.03,210.03,209.7,209.78,40637.0,200.0238,200.0238,199.7095,199.7857,40637.0
2022-04-29 14:05:00,209.79,209.84,209.61,209.67,20790.0,199.7953,199.8429,199.6238,199.681,20790.0
2022-04-29 14:10:00,209.65,209.81,209.5,209.74,33002.0,199.6619,199.8143,199.5191,199.7476,33002.0
2022-04-29 14:15:00,209.82,210.15,209.73,209.8,43156.0,199.8238,200.1381,199.7381,199.8048,43156.0
2022-04-29 14:20:00,209.78,209.79,209.42,209.49,65104.0,199.7857,199.7953,199.4429,199.5095,65104.0
2022-04-29 14:25:00,209.51,209.64,209.45,209.52,46977.0,199.5286,199.6524,199.4714,199.5381,46977.0
2022-04-29 14:30:00,209.48,209.67,209.35,209.43,43398.0,199.5,199.681,199.3762,199.4524,43398.0
2022-04-29 14:35:00,209.43,209.56,209.06,209.08,69999.0,199.4524,199.5762,199.1,199.1191,69999.0
2022-04-29 14:40:00,209.07,209.27,209.07,209.26,35778.0,199.1096,199.3,199.1096,199.2905,35778.0
2022-04-29 14:45:00,209.26,209.26,208.78,208.78,69462.0,199.2905,199.2905,198.8334,198.8334,69462.0
2022-04-29 14:50:00,208.78,208.87,208.62,208.62,47321.0,198.8334,198.9191,198.681,198.681,47321.0
2022-04-29 14:55:00,208.61,209.02,208.52,208.91,84825.0,198.6715,199.0619,198.5858,198.9572,84825.0
2022-04-29 15:00:00,208.89,208.92,208.59,208.79,45153.0,198.9381,198.9667,198.6524,198.8429,45153.0
2022-04-29 15:05:00,208.8,208.8,208.33,208.36,76392.0,198.8524,198.8524,198.4048,198.4334,76392.0
2022-04-29 15:10:00,208.37,208.44,208.03,208.14,103402.0,198.4429,198.5096,198.1191,198.2239,103402.0
2022-04-29 15:15:00,208.13,208.66,208.09,208.6,149144.0,198.2143,198.7191,198.1762,198.6619,149144.0
2022-04-29 15:20:00,208.66,208.67,208.26,208.52,80705.0,198.7191,198.7286,198.3381,198.5858,80705.0
2022-04-29 15:25:00,208.5,208.69,208.11,208.15,58079.0,198.5667,198.7477,198.1953,198.2334,58079.0
2022-04-29 15:30:00,208.12,208.58,208.02,208.38,84417.0,198.2048,198.6429,198.1096,198.4524,84417.0
2022-04-29 15:35:00,208.38,208.64,208.16,208.4,104543.0,198.4524,198.7,198.2429,198.4715,104543.0
2022-04-29 15:40:00,208.37,208.67,208.11,208.14,80538.0,198.4429,198.7286,198.1953,198.2239,80538.0
2022-04-29 15:45:00,208.12,208.22,207.52,207.56,421969.0,198.2048,198.3,197.6334,197.6715,421969.0
2022-04-29 15:50:00,207.51,207.51,206.88,207.08,575759.0,197.6239,197.6239,197.0239,197.2144,575759.0
2022-04-29 15:55:00,207.05,207.27,206.71,207.15,455024.0,197.1858,197.3953,196.862,197.281,455024.0
2022-05-02 09:30:00,207.15,207.55,206.55,206.58,386189.0,197.281,197.662,196.7096,196.7382,386189.0
2022-05-02 09:35:00,206.55,206.64,205.79,206.44,147979.0,196.7096,196.7953,195.9858,196.6049,147979.0
2022-05-02 09:40:00,206.48,207.73,205.83,207.36,199389.0,196.6429,197.8334,196.0239,197.481,199389.0
2022-05-02 09:45:00,207.29,207.72,206.67,206.94,88456.0,197.4144,197.8239,196.8239,197.081,88456.0
2022-05-02 09:50:00,206.85,207.56,206.7,207.54,47893.0,196.9953,197.6715,196.8525,197.6524,47893.0
2022-05-02 09:55:00,207.52,207.9,207.18,207.5,205003.0,197.6334,197.9953,197.3096,197.6144,205003.0
2022-05-02 10:00:00,207.37,207.77,207.08,207.7,134246.0,197.4905,197.8715,197.2144,197.8048,134246.0
2022-05-02 10:05:00,207.65,207.71,206.48,206.58,80910.0,197.7572,197.8143,196.6429,196.7382,80910.0
2022-05-02 10:10:00,206.6,206.95,206.37,206.59,140115.0,196.7572,197.0906,196.5382,196.7477,140115.0
2022-05-02 10:15:00,206.59,207.3,206.33,207.18,74064.0,196.7477,197.4239,196.5001,197.3096,74064.0
2022-05-02 10:20:00,207.18,207.9,206.85,207.86,65211.0,197.3096,197.9953,196.9953,197.9572,65211.0
2022-05-02 10:25:00,207.78,208.64,207.69,208.43,93281.0,197.881,198.7,197.7953,198.5,93281.0
2022-05-02 10:30:00,208.46,209.13,208.43,208.86,41192.0,198.5286,199.1667,198.5,198.9096,41192.0
2022-05-02 10:35:00,208.9,208.9,208.29,208.57,57632.0,198.9477,198.9477,198.3667,198.6334,57632.0
2022-05-02 10:40:00,208.58,208.98,208.22,208.33,52258.0,198.6429,199.0238,198.3,198.4048,52258.0
2022-05-02 10:45:00,208.25,208.37,208.0,208.13,64356.0,198.3286,198.4429,198.0905,198.2143,64356.0
2022-05-02 10:50:00,208.13,208.16,207.79,207.86,51866.0,198.2143,198.2429,197.8905,197.9572,51866.0
2022-05-02 10:55:00,207.85,208.19,207.35,207.41,48020.0,197.9477,198.2715,197.4715,197.5286,48020.0
2022-05-02 11:00:00,207.48,207.49,206.63,206.65,89405.0,197.5953,197.6048,196.7858,196.8048,89405.0
2022-05-02 11:05:00,206.61,207.2,206.61,207.01,67755.0,196.7668,197.3286,196.7668,197.1477,67755.0
2022-05-02 11:10:00,207.06,207.22,206.76,207.16,60894.0,197.1953,197.3477,196.9096,197.2905,60894.0
2022-05-02 11:15:00,207.32,207.34,206.23,206.42,47644.0,197.4429,197.462,196.4049,196.5858,47644.0
2022-05-02 11:20:00,206.37,206.71,206.3,206.61,34414.0,196.5382,196.862,196.4715,196.7668,34414.0
2022-05-02 11:25:00,206.53,206.91,206.21,206.44,60477.0,196.6906,197.0525,196.3858,196.6049,60477.0
2022-05-02 11:30:00,206.47,206.94,206.17,206.66,69279.0,196.6334,197.081,196.3477,196.8144,69279.0
2022-05-02 11:35:00,206.75,207.1,206.34,206.38,72468.0,196.9001,197.2334,196.5096,196.5477,72468.0
2022-05-02 11:40:00,206.36,206.81,206.12,206.44,39765.0,196.5287,196.9572,196.3001,196.6049,39765.0
2022-05-02 11:45:00,206.45,206.8,206.34,206.48,71217.0,196.6144,196.9477,196.5096,196.6429,71217.0
2022-05-02 11:50:00,206.46,206.84,206.39,206.78,42352.0,196.6239,196.9858,196.5572,196.9287,42352.0
2022-05-02 11:55:00,206.73,207.18,206.61,207.13,59248.0,196.881,197.3096,196.7668,197.262,59248.0
2022-05-02 12:00:00,207.09,207.38,206.14,206.31,126405.0,197.2239,197.5001,196.3191,196.481,126405.0
2022-05-02 12:05:00,206.41,206.55,206.23,206.45,27915.0,196.5763,196.7096,196.4049,196.6144,27915.0
2022-05-02 12:10:00,206.48,206.66,206.37,206.65,103654.0,196.6429,196.8144,196.5382,196.8048,103654.0
2022-05-02 12:15:00,206.61,207.22,206.45,207.2,45432.0,196.7668,197.3477,196.6144,197.3286,45432.0
2022-05-02 12:20:00,207.2,207.52,207.02,207.09,29075.0,197.3286,197.6334,197.1572,197.2239,29075.0
2022-05-02 12:25:00,207.08,207.14,206.75,206.95,86371.0,197.2144,197.2715,196.9001,197.0906,86371.0
2022-05-02 12:30:00,207.08,207.23,206.81,207.11,515728.0,197.2144,197.3572,196.9572,197.2429,515728.0
2022-05-02 12:35:00,207.26,207.4,206.65,206.7,263477.0,197.3858,197.5191,196.8048,196.8525,263477.0
2022-05-02 12:40:00,206.72,206.91,206.46,206.54,23582.0,196.8715,197.0525,196.6239,196.7001,23582.0
2022-05-02 12:45:00,206.53,206.58,206.28,206.41,26471.0,196.6906,196.7382,196.4525,196.5763,26471.0
2022-05-02 12:50:00,206.35,206.47,205.94,206.02,81092.0,196.5191,196.6334,196.1287,196.2049,81092.0
2022-05-02 12:55:00,206.0,206.28,205.56,205.73,91260.0,196.1858,196.4525,195.7668,195.9287,91260.0
2022-05-02 13:00:00,205.73,205.83,205.21,205.38,134267.0,195.9287,196.0239,195.4334,195.5954,134267.0
2022-05-02 13:05:00,205.38,206.03,205.35,205.83,98377.0,195.5954,196.2144,195.5668,196.0239,98377.0
2022-05-02 13:10:00,205.8,206.2,205.72,206.03,60537.0,195.9953,196.3763,195.9192,196.2144,60537.0
2022-05-02 13:15:00,205.97,206.01,205.64,205.79,17441.0,196.1572,196.1953,195.843,195.9858,17441.0
2022-05-02 13:20:00,205.75,205.75,205.44,205.46,16489.0,195.9477,195.9477,195.6525,195.6715,16489.0
2022-05-02 13:25:00,205.43,205.75,205.28,205.51,68575.0,195.643,195.9477,195.5001,195.7192,68575.0
2022-05-02 13:30:00,205.47,205.87,205.24,205.27,28156.0,195.6811,196.062,195.462,195.4906,28156.0
2022-05-02 13:35:00,205.22,205.42,205.1,205.16,102162.0,195.443,195.6334,195.3287,195.3858,102162.0
2022-05-02 13:40:00,205.17,205.43,204.96,204.96,126545.0,195.3954,195.643,195.1954,195.1954,126545.0
2022-05-02 13:45:00,204.97,205.08,204.62,204.67,87662.0,195.2049,195.3096,194.8716,194.9192,87662.0
2022-05-02 13:50:00,204.66,204.9,204.61,204.63,65184.0,194.9097,195.1382,194.862,194.8811,65184.0
2022-05-02 13:55:00,204.65,205.0,204.65,204.97,141957.0,194.9001,195.2335,194.9001,195.2049,141957.0
2022-05-02 14:00:00,204.96,205.28,204.68,205.27,216780.0,195.1954,195.5001,194.9287,195.4906,216780.0
2022-05-02 14:05:00,205.39,205.56,204.94,204.94,119914.0,195.6049,195.7668,195.1763,195.1763,119914.0
2022-05-02 14:10:00,204.95,204.98,204.2,204.22,177975.0,195.1858,195.2144,194.4716,194.4906,177975.0
2022-05-02 14:15:00,204.21,204.26,204.0,204.06,134587.0,194.4811,194.5287,194.2811,194.3382,134587.0
2022-05-02 14:20:00,204.05,204.47,203.99,204.39,242786.0,194.3287,194.7287,194.2716,194.6525,242786.0
2022-05-02 14:25:00,204.32,204.46,204.16,204.31,163010.0,194.5859,194.7192,194.4335,194.5763,163010.0
2022-05-02 14:30:00,204.29,204.62,204.16,204.52,136446.0,194.5573,194.8716,194.4335,194.7763,136446.0
2022-05-02 14:35:00,204.48,204.55,204.15,204.34,146257.0,194.7382,194.8049,194.424,194.6049,146257.0
2022-05-02 14:40:00,204.31,204.46,203.71,203.94,182680.0,194.5763,194.7192,194.0049,194.224,182680.0
2022-05-02 14:45:00,203.94,204.66,203.94,204.59,162199.0,194.224,194.9097,194.224,194.843,162199.0
2022-05-02 14:50:00,204.58,205.09,204.29,204.86,116454.0,194.8335,195.3192,194.5573,195.1001,116454.0
2022-05-02 14:55:00,204.8,204.94,204.21,204.37,65802.0,195.043,195.1763,194.4811,194.6335,65802.0
2022-05-02 15:00:00,204.41,205.18,204.41,205.02,164971.0,194.6716,195.4049,194.6716,195.2525,164971.0
2022-05-02 15:05:00,205.11,205.82,205.0,205.6,67908.0,195.3382,196.0144,195.2335,195.8049,67908.0
2022-05-02 15:10:00,205.62,206.46,205.62,206.41,68224.0,195.8239,196.6239,195.8239,196.5763,68224.0
2022-05-02 15:15:00,206.39,206.66,206.18,206.5,72912.0,196.5572,196.8144,196.3572,196.662,72912.0
2022-05-02 15:20:00,206.57,207.31,206.57,207.24,55842.0,196.7287,197.4334,196.7287,197.3667,55842.0
2022-05-02 15:25:00,207.2,207.48,206.97,207.19,85053.0,197.3286,197.5953,197.1096,197.3191,85053.0
2022-05-02 15:30:00,207.43,208.03,207.39,208.02,82621.0,197.5477,198.1191,197.5096,198.1096,82621.0
2022-05-02 15:35:00,208.05,208.15,207.38,207.57,58514.0,198.1381,198.2334,197.5001,197.681,58514.0
2022-05-02 15:40:00,207.75,207.96,207.1,207.11,46265.0,197.8524,198.0524,197.2334,197.2429,46265.0
2022-05-02 15:45:00,207.1,208.04,207.02,207.96,95557.0,197.2334,198.1286,197.1572,198.0524,95557.0
2022-05-02 15:50:00,208.03,208.43,207.83,208.33,94373.0,198.1191,198.5,197.9286,198.4048,94373.0
2022-05-02 15:55:00,208.31,208.54,208.12,208.53,235623.0,198.3858,198.6048,198.2048,198.5953,235623.0
2022-05-03 09:30:00,208.49,209.16,208.24,209.06,141010.0,198.5572,199.1953,198.3191,199.1,141010.0
2022-05-03 09:35:00,209.02,209.02,208.22,208.27,38490.0,199.0619,199.0619,198.3,198.3477,38490.0
2022-05-03 09:40:00,208.31,208.89,208.21,208.5,22514.0,198.3858,198.9381,198.2905,198.5667,22514.0
2022-05-03 09:45:00,208.37,208.37,207.88,208.16,34359.0,198.4429,198.4429,197.9762,198.2429,34359.0
2022-05-03 09:50:00,208.09,208.68,208.0,208.6,37371.0,198.1762,198.7381,198.0905,198.6619,37371.0
2022-05-03 09:55:00,208.65,209.03,208.39,208.95,35032.0,198.7096,199.0715,198.4619,198.9953,35032.0
2022-05-03 10:00:00,209.0,209.4,209.0,209.32,71053.0,199.0429,199.4238,199.0429,199.3476,71053.0
2022-05-03 10:05:00,209.33,209.41,208.35,208.43,82870.0,199.3572,199.4334,198.4239,198.5,82870.0
2022-05-03 10:10:00,208.37,208.92,208.21,208.92,85517.0,198.4429,198.9667,198.2905,198.9667,85517.0
2022-05-03 10:15:00,208.83,208.87,208.29,208.74,46946.0,198.881,198.9191,198.3667,198.7953,46946.0
2022-05-03 10:20:00,208.76,208.97,208.35,208.66,31326.0,198.8143,199.0143,198.4239,198.7191,31326.0
2022-05-03 10:25:00,208.69,209.28,208.59,209.14,29797.0,198.7477,199.3095,198.6524,199.1762,29797.0
2022-05-03 10:30:00,209.16,209.56,208.84,209.39,31408.0,199.1953,199.5762,198.8905,199.4143,31408.0
2022-05-03 10:35:00,209.44,209.48,208.83,208.84,65279.0,199.4619,199.5,198.881,198.8905,65279.0
2022-05-03 10:40:00,208.83,208.91,208.36,208.46,27007.0,198.881,198.9572,198.4334,198.5286,27007.0
2022-05-03 10:45:00,208.36,208.5,208.08,208.24,40893.0,198.4334,198.5667,198.1667,198.3191,40893.0
2022-05-03 10:50:00,208.27,208.75,208.16,208.52,38692.0,198.3477,198.8048,198.2429,198.5858,38692.0
2022-05-03 10:55:00,208.57,208.96,208.54,208.83,33260.0,198.6334,199.0048,198.6048,198.881,33260.0
2022-05-03 11:00:00,208.82,209.34,208.55,209.34,20433.0,198.8715,199.3667,198.6143,199.3667,20433.0
2022-05-03 11:05:00,209.45,210.09,209.22,209.95,65819.0,199.4714,200.081,199.2524,199.9476,65819.0
2022-05-03 11:10:00,209.99,210.02,209.61,210.0,39286.0,199.9857,200.0143,199.6238,199.9952,39286.0
2022-05-03 11:15:00,210.03,210.21,209.61,209.96,36034.0,200.0238,200.1952,199.6238,199.9572,36034.0
2022-05-03 11:20:00,210.0,210.41,209.99,210.36,27195.0,199.9952,200.3857,199.9857,200.3381,27195.0
2022-05-03 11:25:00,210.35,210.43,210.04,210.14,29072.0,200.3286,200.4048,200.0333,200.1286,29072.0
2022-05-03 11:30:00,210.21,210.61,210.18,210.49,51422.0,200.1952,200.5762,200.1667,200.4619,51422.0
2022-05-03 11:35:00,210.5,210.5,209.94,209.98,30017.0,200.4714,200.4714,199.9381,199.9762,30017.0
2022-05-03 11:40:00,209.99,210.34,209.99,210.15,25603.0,199.9857,200.319,199.9857,200.1381,25603.0
2022-05-03 11:45:00,210.08,210.15,209.82,210.05,49746.0,200.0714,200.1381,199.8238,200.0429,49746.0
2022-05-03 11:50:00,210.09,210.13,209.87,210.04,32980.0,200.081,200.1191,199.8714,200.0333,32980.0
2022-05-03 11:55:00,209.98,210.18,209.91,210.11,14180.0,199.9762,200.1667,199.9095,200.1,14180.0
2022-05-03 12:00:00,210.11,210.55,210.04,210.37,28898.0,200.1,200.519,200.0333,200.3476,28898.0
2022-05-03 12:05:00,210.24,210.25,209.16,209.3,38417.0,200.2238,200.2333,199.1953,199.3286,38417.0
2022-05-03 12:10:00,209.28,209.57,209.17,209.54,14586.0,199.3095,199.5857,199.2048,199.5572,14586.0
2022-05-03 12:15:00,209.57,209.67,209.36,209.62,25054.0,199.5857,199.681,199.3857,199.6334,25054.0
2022-05-03 12:20:00,209.72,209.85,209.67,209.78,24373.0,199.7286,199.8524,199.681,199.7857,24373.0
2022-05-03 12:25:00,209.82,209.96,209.45,209.45,40802.0,199.8238,199.9572,199.4714,199.4714,40802.0
2022-05-03 12:30:00,209.42,209.52,209.21,209.39,14241.0,199.4429,199.5381,199.2429,199.4143,14241.0
2022-05-03 12:35:00,209.47,209.73,209.37,209.47,31297.0,199.4905,199.7381,199.3953,199.4905,31297.0
2022-05-03 12:40:00,209.49,209.77,209.43,209.61,10906.0,199.5095,199.7762,199.4524,199.6238,10906.0
2022-05-03 12:45:00,209.58,209.86,209.34,209.51,32535.0,199.5953,199.8619,199.3667,199.5286,32535.0
2022-05-03 12:50:00,209.48,209.68,209.47,209.5,13818.0,199.5,199.6905,199.4905,199.5191,13818.0
2022-05-03 12:55:00,209.43,209.68,209.16,209.61,17987.0,199.4524,199.6905,199.1953,199.6238,17987.0
2022-05-03 13:00:00,209.62,210.08,209.61,209.7,38602.0,199.6334,200.0714,199.6238,199.7095,38602.0
2022-05-03 13:05:00,209.7,210.0,209.63,209.95,20417.0,199.7095,199.9952,199.6429,199.9476,20417.0
2022-05-03 13:10:00,209.98,210.3,209.93,210.28,14288.0,199.9762,200.281,199.9286,200.2619,14288.0
2022-05-03 13:15:00,210.34,210.43,210.22,210.25,9445.0,200.319,200.4048,200.2048,200.2333,9445.0
2022-05-03 13:20:00,210.3,210.52,209.93,210.14,43378.0,200.281,200.4905,199.9286,200.1286,43378.0
2022-05-03 13:25:00,209.96,210.17,209.85,210.02,21616.0,199.9572,200.1571,199.8524,200.0143,21616.0
2022-05-03 13:30:00,210.0,210.25,209.97,210.22,12258.0,199.9952,200.2333,199.9667,200.2048,12258.0
2022-05-03 13:35:00,210.22,210.39,210.1,210.39,26077.0,200.2048,200.3667,200.0905,200.3667,26077.0
2022-05-03 13:40:00,210.38,210.49,210.17,210.45,18076.0,200.3571,200.4619,200.1571,200.4238,18076.0
2022-05-03 13:45:00,210.52,210.52,210.2,210.3,24807.0,200.4905,200.4905,200.1857,200.281,24807.0
2022-05-03 13:50:00,210.27,210.31,209.96,210.06,16249.0,200.2524,200.2905,199.9572,200.0524,16249.0
2022-05-03 13:55:00,210.1,210.11,209.9,210.05,18766.0,200.0905,200.1,199.9,200.0429,18766.0
2022-05-03 14:00:00,209.98,210.01,209.52,209.57,42534.0,199.9762,200.0048,199.5381,199.5857,42534.0
2022-05-03 14:05:00,209.55,209.55,209.33,209.48,50446.0,199.5667,199.5667,199.3572,199.5,50446.0
2022-05-03 14:10:00,209.47,209.51,209.03,209.04,55741.0,199.4905,199.5286,199.0715,199.081,55741.0
2022-05-03 14:15:00,209.05,209.05,208.68,208.78,23936.0,199.0905,199.0905,198.7381,198.8334,23936.0
2022-05-03 14:20:00,208.79,208.84,208.59,208.78,28717.0,198.8429,198.8905,198.6524,198.8334,28717.0
2022-05-03 14:25:00,208.79,208.8,208.6,208.6,23479.0,198.8429,198.8524,198.6619,198.6619,23479.0
2022-05-03 14:30:00,208.63,209.06,208.62,209.06,17056.0,198.6905,199.1,198.681,199.1,17056.0
2022-05-03 14:35:00,209.1,209.42,208.73,208.8,28618.0,199.1381,199.4429,198.7858,198.8524,28618.0
2022-05-03 14:40:00,208.79,209.08,208.17,209.08,37864.0,198.8429,199.1191,198.2524,199.1191,37864.0
2022-05-03 14:45:00,208.97,209.12,208.54,209.08,21098.0,199.0143,199.1572,198.6048,199.1191,21098.0
2022-05-03 14:50:00,209.01,209.55,209.01,209.41,44475.0,199.0524,199.5667,199.0524,199.4334,44475.0
2022-05-03 14:55:00,209.4,209.92,209.25,209.92,19280.0,199.4238,199.9191,199.281,199.9191,19280.0
2022-05-03 15:00:00,209.96,209.97,209.68,209.72,22751.0,199.9572,199.9667,199.6905,199.7286,22751.0
2022-05-03 15:05:00,209.72,210.2,209.68,210.05,24084.0,199.7286,200.1857,199.6905,200.0429,24084.0
2022-05-03 15:10:00,210.07,210.22,209.98,210.09,25026.0,200.0619,200.2048,199.9762,200.081,25026.0
2022-05-03 15:15:00,210.16,210.16,209.59,209.62,50470.0,200.1476,200.1476,199.6048,199.6334,50470.0
2022-05-03 15:20:00,209.65,210.04,209.2,209.55,40359.0,199.6619,200.0333,199.2334,199.5667,40359.0
2022-05-03 15:25:00,209.48,209.71,209.34,209.53,23330.0,199.5,199.7191,199.3667,199.5476,23330.0
2022-05-03 15:30:00,209.57,209.87,209.31,209.8,90649.0,199.5857,199.8714,199.3381,199.8048,90649.0
2022-05-03 15:35:00,209.73,209.81,209.08,209.24,47332.0,199.7381,199.8143,199.1191,199.2715,47332.0
2022-05-03 15:40:00,209.09,209.15,208.63,208.87,47696.0,199.1286,199.1857,198.6905,198.9191,47696.0
2022-05-03 15:45:00,208.76,209.3,208.63,208.98,49271.0,198.8143,199.3286,198.6905,199.0238,49271.0
2022-05-03 15:50:00,209.0,209.64,208.71,209.63,56372.0,199.0429,199.6524,198.7667,199.6429,56372.0
2022-05-03 15:55:00,209.58,209.61,209.28,209.41,122913.0,199.5953,199.6238,199.3095,199.4334,122913.0
2022-05-04 09:30:00,209.72,209.89,209.25,209.3,124550.0,199.7286,199.8905,199.281,199.3286,124550.0
2022-05-04 09:35:00,209.24,209.51,209.24,209.35,37101.0,199.2715,199.5286,199.2715,199.3762,37101.0
2022-05-04 09:40:00,209.29,209.62,209.26,209.45,26711.0,199.3191,199.6334,199.2905,199.4714,26711.0
2022-05-04 09:45:00,209.5,209.74,209.39,209.72,23449.0,199.5191,199.7476,199.4143,199.7286,23449.0
2022-05-04 09:50:00,209.69,209.7,209.19,209.22,28418.0,199.7,199.7095,199.2238,199.2524,28418.0
2022-05-04 09:55:00,209.17,209.38,208.97,208.99,43548.0,199.2048,199.4048,199.0143,199.0334,43548.0
2022-05-04 10:00:00,208.9,209.01,208.64,208.72,67711.0,198.9477,199.0524,198.7,198.7762,67711.0
2022-05-04 10:05:00,208.66,208.74,208.38,208.44,109447.0,198.7191,198.7953,198.4524,198.5096,109447.0
2022-05-04 10:10:00,208.49,208.74,208.36,208.37,90941.0,198.5572,198.7953,198.4334,198.4429,90941.0
2022-05-04 10:15:00,208.35,208.42,208.1,208.3,32042.0,198.4239,198.4905,198.1858,198.3762,32042.0
2022-05-04 10:20:00,208.28,208.53,208.23,208.41,22739.0,198.3572,198.5953,198.3096,198.481,22739.0
2022-05-04 10:25:00,208.4,208.69,208.33,208.5,50095.0,198.4715,198.7477,198.4048,198.5667,50095.0
2022-05-04 10:30:00,208.42,208.56,207.97,208.06,43127.0,198.4905,198.6239,198.062,198.1477,43127.0
2022-05-04 10:35:00,208.1,208.47,208.07,208.46,29991.0,198.1858,198.5381,198.1572,198.5286,29991.0
2022-05-04 10:40:00,208.43,208.65,208.43,208.51,19990.0,198.5,198.7096,198.5,198.5762,19990.0
2022-05-04 10:45:00,208.5,208.72,208.45,208.55,27804.0,198.5667,198.7762,198.5191,198.6143,27804.0
2022-05-04 10:50:00,208.51,208.51,208.19,208.32,23280.0,198.5762,198.5762,198.2715,198.3953,23280.0
2022-05-04 10:55:00,208.31,208.46,208.27,208.35,29976.0,198.3858,198.5286,198.3477,198.4239,29976.0
2022-05-04 11:00:00,208.34,208.47,208.08,208.19,13814.0,198.4143,198.5381,198.1667,198.2715,13814.0
2022-05-04 11:05:00,208.17,208.41,208.13,208.38,17389.0,198.2524,198.481,198.2143,198.4524,17389.0
2022-05-04 11:10:00,208.38,208.41,207.89,207.95,24292.0,198.4524,198.481,197.9858,198.0429,24292.0
2022-05-04 11:15:00,207.97,208.15,207.88,208.15,14289.0,198.062,198.2334,197.9762,198.2334,14289.0
2022-05-04 11:20:00,208.16,208.16,208.0,208.09,16501.0,198.2429,198.2429,198.0905,198.1762,16501.0
2022-05-04 11:25:00,208.09,208.16,207.9,208.03,11332.0,198.1762,198.2429,197.9953,198.1191,11332.0
2022-05-04 11:30:00,208.07,208.07,207.72,207.78,15794.0,198.1572,198.1572,197.8239,197.881,15794.0
2022-05-04 11:35:00,207.88,208.02,207.69,208.02,27125.0,197.9762,198.1096,197.7953,198.1096,27125.0
2022-05-04 11:40:00,207.98,208.13,207.93,208.03,20766.0,198.0715,198.2143,198.0239,198.1191,20766.0
2022-05-04 11:45:00,208.04,208.44,208.02,208.43,16689.0,198.1286,198.5096,198.1096,198.5,16689.0
2022-05-04 11:50:00,208.39,208.63,208.33,208.63,21972.0,198.4619,198.6905,198.4048,198.6905,21972.0
2022-05-04 11:55:00,208.65,208.69,208.35,208.46,17330.0,198.7096,198.7477,198.4239,198.5286,17330.0
2022-05-04 12:00:00,208.45,208.49,208.3,208.35,54115.0,198.5191,198.5572,198.3762,198.4239,54115.0
2022-05-04 12:05:00,208.32,208.61,208.32,208.61,13018.0,198.3953,198.6715,198.3953,198.6715,13018.0
2022-05-04 12:10:00,208.56,208.64,208.4,208.53,15761.0,198.6239,198.7,198.4715,198.5953,15761.0
2022-05-04 12:15:00,208.58,208.86,208.42,208.81,28137.0,198.6429,198.9096,198.4905,198.8619,28137.0
2022-05-04 12:20:00,208.87,209.33,208.87,209.18,12550.0,198.9191,199.3572,198.9191,199.2143,12550.0
2022-05-04 12:25:00,209.25,209.49,209.16,209.44,22475.0,199.281,199.5095,199.1953,199.4619,22475.0
2022-05-04 12:30:00,209.52,209.52,209.38,209.44,15903.0,199.5381,199.5381,199.4048,199.4619,15903.0
2022-05-04 12:35:00,209.49,209.74,209.46,209.71,29151.0,199.5095,199.7476,199.481,199.7191,29151.0
2022-05-04 12:40:00,209.76,209.76,209.46,209.58,30734.0,199.7667,199.7667,199.481,199.5953,30734.0
2022-05-04 12:45:00,209.62,209.63,209.37,209.45,15038.0,199.6334,199.6429,199.3953,199.4714,15038.0
2022-05-04 12:50:00,209.43,209.73,209.34,209.71,21885.0,199.4524,199.7381,199.3667,199.7191,21885.0
2022-05-04 12:55:00,209.73,209.93,209.59,209.91,45973.0,199.7381,199.9286,199.6048,199.9095,45973.0
2022-05-04 13:00:00,209.95,210.16,209.87,210.0,51917.0,199.9476,200.1476,199.8714,199.9952,51917.0
2022-05-04 13:05:00,210.0,210.0,209.64,209.74,29473.0,199.9952,199.9952,199.6524,199.7476,29473.0
2022-05-04 13:10:00,209.68,209.68,209.34,209.54,15290.0,199.6905,199.6905,199.3667,199.5572,15290.0
2022-05-04 13:15:00,209.58,209.7,209.51,209.58,18622.0,199.5953,199.7095,199.5286,199.5953,18622.0
2022-05-04 13:20:00,209.62,209.79,209.54,209.68,39737.0,199.6334,199.7953,199.5572,199.6905,39737.0
2022-05-04 13:25:00,209.7,209.72,209.52,209.61,14099.0,199.7095,199.7286,199.5381,199.6238,14099.0
2022-05-04 13:30:00,209.55,209.75,209.45,209.73,10362.0,199.5667,199.7572,199.4714,199.7381,10362.0
2022-05-04 13:35:00,209.84,209.84,209.34,209.54,46171.0,199.8429,199.8429,199.3667,199.5572,46171.0
2022-05-04 13:40:00,209.55,209.69,209.47,209.69,17919.0,199.5667,199.7,199.4905,199.7,17919.0
2022-05-04 13:45:00,209.68,209.71,209.57,209.65,11618.0,199.6905,199.7191,199.5857,199.6619,11618.0
2022-05-04 13:50:00,209.54,209.66,209.46,209.65,41988.0,199.5572,199.6714,199.481,199.6619,41988.0
2022-05-04 13:55:00,209.6,210.36,209.57,210.01,30340.0,199.6143,200.3381,199.5857,200.0048,30340.0
2022-05-04 14:00:00,210.11,211.0,209.56,210.23,44138.0,200.1,200.9476,199.5762,200.2143,44138.0
2022-05-04 14:05:00,210.57,210.81,209.05,209.71,27850.0,200.5381,200.7667,199.0905,199.7191,27850.0
2022-05-04 14:10:00,209.76,210.06,209.41,209.7,22111.0,199.7667,200.0524,199.4334,199.7095,22111.0
2022-05-04 14:15:00,209.65,209.75,209.05,209.23,19414.0,199.6619,199.7572,199.0905,199.2619,19414.0
2022-05-04 14:20:00,209.05,209.54,208.71,209.45,29981.0,199.0905,199.5572,198.7667,199.4714,29981.0
2022-05-04 14:25:00,209.5,210.5,209.27,210.28,71488.0,199.5191,200.4714,199.3,200.2619,71488.0
2022-05-04 14:30:00,210.32,210.47,208.0,208.2,25436.0,200.3,200.4429,198.0905,198.281,25436.0
2022-05-04 14:35:00,208.03,209.41,207.83,209.05,30539.0,198.1191,199.4334,197.9286,199.0905,30539.0
2022-05-04 14:40:00,208.99,211.04,208.91,210.6,56049.0,199.0334,200.9857,198.9572,200.5667,56049.0
2022-05-04 14:45:00,210.68,212.25,210.64,211.84,80211.0,200.6428,202.1381,200.6048,201.7476,80211.0
2022-05-04 14:50:00,211.87,212.92,211.66,212.92,78602.0,201.7762,202.7761,201.5762,202.7761,78602.0
2022-05-04 14:55:00,212.92,213.18,212.64,212.72,52789.0,202.7761,203.0237,202.5095,202.5857,52789.0
2022-05-04 15:00:00,212.94,213.34,212.63,213.03,32280.0,202.7952,203.1761,202.4999,202.8809,32280.0
2022-05-04 15:05:00,213.02,213.5,212.87,213.4,35781.0,202.8714,203.3285,202.7285,203.2333,35781.0
2022-05-04 15:10:00,213.45,214.01,213.43,213.96,53586.0,203.2809,203.8142,203.2618,203.7666,53586.0
2022-05-04 15:15:00,213.97,214.38,213.55,213.7,60366.0,203.7761,204.1666,203.3761,203.519,60366.0
2022-05-04 15:20:00,213.68,214.23,213.68,214.16,61995.0,203.4999,204.0237,203.4999,203.9571,61995.0
2022-05-04 15:25:00,214.18,214.62,214.14,214.58,44813.0,203.9761,204.3951,203.938,204.357,44813.0
2022-05-04 15:30:00,214.64,215.31,214.6,215.29,80258.0,204.4142,205.0523,204.3761,205.0332,80258.0
2022-05-04 15:35:00,215.29,215.37,214.97,215.24,67274.0,205.0332,205.1094,204.7285,204.9856,67274.0
2022-05-04 15:40:00,215.26,215.45,214.94,215.29,75955.0,205.0047,205.1856,204.6999,205.0332,75955.0
2022-05-04 15:45:00,215.29,215.66,215.03,215.65,96342.0,205.0332,205.3856,204.7856,205.3761,96342.0
2022-05-04 15:50:00,215.68,215.91,215.48,215.53,118763.0,205.4046,205.6237,205.2142,205.2618,118763.0
2022-05-04 15:55:00,215.52,215.62,215.23,215.62,106501.0,205.2523,205.3475,204.9761,205.3475,106501.0
2022-05-05 09:30:00,213.29,213.39,212.69,212.96,140259.0,203.1285,203.2237,202.5571,202.8142,140259.0
2022-05-05 09:35:00,213.1,213.2,212.76,212.94,35383.0,202.9476,203.0428,202.6238,202.7952,35383.0
2022-05-05 09:40:00,212.9,213.31,212.37,212.37,45549.0,202.7571,203.1476,202.2523,202.2523,45549.0
2022-05-05 09:45:00,212.43,212.45,211.98,212.0,35819.0,202.3095,202.3285,201.8809,201.9,35819.0
2022-05-05 09:50:00,211.99,212.22,211.86,211.97,42500.0,201.8904,202.1095,201.7666,201.8714,42500.0
2022-05-05 09:55:00,211.97,212.08,211.52,211.74,36909.0,201.8714,201.9762,201.4428,201.6523,36909.0
2022-05-05 10:00:00,211.72,211.73,210.96,210.97,49761.0,201.6333,201.6428,200.9095,200.919,49761.0
2022-05-05 10:05:00,210.97,211.0,210.35,210.61,46273.0,200.919,200.9476,200.3286,200.5762,46273.0
2022-05-05 10:10:00,210.56,210.9,209.97,210.9,90837.0,200.5286,200.8524,199.9667,200.8524,90837.0
2022-05-05 10:15:00,210.87,210.91,210.33,210.72,47053.0,200.8238,200.8619,200.3095,200.6809,47053.0
2022-05-05 10:20:00,210.66,210.7,209.75,209.9,57847.0,200.6238,200.6619,199.7572,199.9,57847.0
2022-05-05 10:25:00,209.93,210.25,209.82,209.89,31813.0,199.9286,200.2333,199.8238,199.8905,31813.0
2022-05-05 10:30:00,209.84,210.02,209.51,209.62,29361.0,199.8429,200.0143,199.5286,199.6334,29361.0
2022-05-05 10:35:00,209.62,209.86,209.19,209.22,47130.0,199.6334,199.8619,199.2238,199.2524,47130.0
2022-05-05 10:40:00,209.22,209.5,208.82,209.5,35674.0,199.2524,199.5191,198.8715,199.5191,35674.0
2022-05-05 10:45:00,209.45,209.65,208.68,208.72,55887.0,199.4714,199.6619,198.7381,198.7762,55887.0
2022-05-05 10:50:00,208.73,208.96,208.48,208.7,37593.0,198.7858,199.0048,198.5477,198.7572,37593.0
2022-05-05 10:55:00,208.78,209.15,208.71,209.11,48335.0,198.8334,199.1857,198.7667,199.1476,48335.0
2022-05-05 11:00:00,209.11,209.3,208.46,208.56,44965.0,199.1476,199.3286,198.5286,198.6239,44965.0
2022-05-05 11:05:00,208.57,208.79,207.75,208.02,89846.0,198.6334,198.8429,197.8524,198.1096,89846.0
2022-05-05 11:10:00,207.98,208.2,207.82,208.2,32384.0,198.0715,198.281,197.9191,198.281,32384.0
2022-05-05 11:15:00,208.13,208.43,207.68,208.09,31208.0,198.2143,198.5,197.7858,198.1762,31208.0
2022-05-05 11:20:00,208.03,208.03,207.56,207.56,47401.0,198.1191,198.1191,197.6715,197.6715,47401.0
2022-05-05 11:25:00,207.62,208.06,207.55,208.06,25880.0,197.7286,198.1477,197.662,198.1477,25880.0
2022-05-05 11:30:00,208.05,208.43,207.8,208.14,62430.0,198.1381,198.5,197.9001,198.2239,62430.0
2022-05-05 11:35:00,208.12,208.94,208.12,208.65,40425.0,198.2048,198.9857,198.2048,198.7096,40425.0
2022-05-05 11:40:00,208.8,208.86,208.39,208.44,46500.0,198.8524,198.9096,198.4619,198.5096,46500.0
2022-05-05 11:45:00,208.42,208.42,207.83,208.06,48397.0,198.4905,198.4905,197.9286,198.1477,48397.0
2022-05-05 11:50:00,208.1,208.1,206.89,206.95,62518.0,198.1858,198.1858,197.0334,197.0906,62518.0
2022-05-05 11:55:00,206.99,207.15,206.88,206.88,30050.0,197.1286,197.281,197.0239,197.0239,30050.0
2022-05-05 12:00:00,206.86,206.86,206.22,206.75,71743.0,197.0048,197.0048,196.3953,196.9001,71743.0
2022-05-05 12:05:00,206.75,207.46,206.75,207.39,57683.0,196.9001,197.5763,196.9001,197.5096,57683.0
2022-05-05 12:10:00,207.36,207.86,207.11,207.55,49021.0,197.481,197.9572,197.2429,197.662,49021.0
2022-05-05 12:15:00,207.61,207.79,207.23,207.68,29020.0,197.7191,197.8905,197.3572,197.7858,29020.0
2022-05-05 12:20:00,207.75,207.93,207.29,207.38,57061.0,197.8524,198.0239,197.4144,197.5001,57061.0
2022-05-05 12:25:00,207.36,208.11,207.36,207.74,37315.0,197.481,198.1953,197.481,197.8429,37315.0
2022-05-05 12:30:00,207.7,208.13,207.63,207.68,31812.0,197.8048,198.2143,197.7382,197.7858,31812.0
2022-05-05 12:35:00,207.6,207.63,207.08,207.38,34666.0,197.7096,197.7382,197.2144,197.5001,34666.0
2022-05-05 12:40:00,207.34,207.37,206.94,207.14,118628.0,197.462,197.4905,197.081,197.2715,118628.0
2022-05-05 12:45:00,207.17,207.28,206.77,206.96,32795.0,197.3001,197.4048,196.9191,197.1001,32795.0
2022-05-05 12:50:00,207.08,207.7,207.01,207.63,45057.0,197.2144,197.8048,197.1477,197.7382,45057.0
2022-05-05 12:55:00,207.76,208.0,207.67,207.99,20584.0,197.862,198.0905,197.7763,198.081,20584.0
2022-05-05 13:00:00,208.11,208.77,208.04,208.51,31383.0,198.1953,198.8238,198.1286,198.5762,31383.0
2022-05-05 13:05:00,208.49,209.0,208.47,208.81,34503.0,198.5572,199.0429,198.5381,198.8619,34503.0
2022-05-05 13:10:00,208.8,208.82,208.02,208.04,43975.0,198.8524,198.8715,198.1096,198.1286,43975.0
2022-05-05 13:15:00,208.11,208.29,207.7,208.17,27354.0,198.1953,198.3667,197.8048,198.2524,27354.0
2022-05-05 13:20:00,208.07,208.33,207.88,208.22,30865.0,198.1572,198.4048,197.9762,198.3,30865.0
2022-05-05 13:25:00,208.17,208.24,207.85,208.19,41485.0,198.2524,198.3191,197.9477,198.2715,41485.0
2022-05-05 13:30:00,208.15,208.15,207.67,207.86,32805.0,198.2334,198.2334,197.7763,197.9572,32805.0
2022-05-05 13:35:00,207.96,208.67,207.92,208.11,25487.0,198.0524,198.7286,198.0143,198.1953,25487.0
2022-05-05 13:40:00,208.09,208.58,207.94,208.09,47433.0,198.1762,198.6429,198.0334,198.1762,47433.0
2022-05-05 13:45:00,208.17,208.27,207.75,207.76,29887.0,198.2524,198.3477,197.8524,197.862,29887.0
2022-05-05 13:50:00,207.77,207.8,207.28,207.44,21157.0,197.8715,197.9001,197.4048,197.5572,21157.0
2022-05-05 13:55:00,207.48,207.5,207.13,207.45,28142.0,197.5953,197.6144,197.262,197.5667,28142.0
2022-05-05 14:00:00,207.43,207.45,207.05,207.19,27773.0,197.5477,197.5667,197.1858,197.3191,27773.0
2022-05-05 14:05:00,207.25,207.63,207.15,207.41,18005.0,197.3763,197.7382,197.281,197.5286,18005.0
2022-05-05 14:10:00,207.55,207.55,207.13,207.35,24575.0,197.662,197.662,197.262,197.4715,24575.0
2022-05-05 14:15:00,207.35,208.18,207.35,208.13,25309.0,197.4715,198.262,197.4715,198.2143,25309.0
2022-05-05 14:20:00,208.25,208.28,207.14,207.16,20032.0,198.3286,198.3572,197.2715,197.2905,20032.0
2022-05-05 14:25:00,207.18,207.29,206.65,206.69,45709.0,197.3096,197.4144,196.8048,196.8429,45709.0
2022-05-05 14:30:00,206.65,206.89,206.5,206.6,39759.0,196.8048,197.0334,196.662,196.7572,39759.0
2022-05-05 14:35:00,206.57,206.85,206.46,206.81,27644.0,196.7287,196.9953,196.6239,196.9572,27644.0
2022-05-05 14:40:00,206.78,206.98,206.62,206.74,51882.0,196.9287,197.1191,196.7763,196.8906,51882.0
2022-05-05 14:45:00,206.82,207.25,206.77,207.09,37002.0,196.9667,197.3763,196.9191,197.2239,37002.0
2022-05-05 14:50:00,207.0,207.75,207.0,207.12,36463.0,197.1382,197.8524,197.1382,197.2525,36463.0
2022-05-05 14:55:00,207.04,207.12,206.86,207.09,40815.0,197.1763,197.2525,197.0048,197.2239,40815.0
2022-05-05 15:00:00,207.02,207.13,206.42,206.48,54031.0,197.1572,197.262,196.5858,196.6429,54031.0
2022-05-05 15:05:00,206.47,206.6,206.11,206.34,134356.0,196.6334,196.7572,196.2906,196.5096,134356.0
2022-05-05 15:10:00,206.4,206.51,205.82,205.83,61244.0,196.5668,196.6715,196.0144,196.0239,61244.0
2022-05-05 15:15:00,205.85,206.12,205.8,206.1,56321.0,196.043,196.3001,195.9953,196.281,56321.0
2022-05-05 15:20:00,206.1,206.12,205.72,205.87,69105.0,196.281,196.3001,195.9192,196.062,69105.0
2022-05-05 15:25:00,205.81,206.35,205.6,205.83,54881.0,196.0049,196.5191,195.8049,196.0239,54881.0
2022-05-05 15:30:00,205.66,206.29,205.45,206.19,83070.0,195.862,196.462,195.662,196.3668,83070.0
2022-05-05 15:35:00,206.33,206.77,206.1,206.56,71994.0,196.5001,196.9191,196.281,196.7191,71994.0
2022-05-05 15:40:00,206.59,206.95,206.43,206.53,61698.0,196.7477,197.0906,196.5953,196.6906,61698.0
2022-05-05 15:45:00,206.58,206.87,205.75,205.87,125092.0,196.7382,197.0144,195.9477,196.062,125092.0
2022-05-05 15:50:00,205.91,207.86,205.91,206.96,110362.0,196.1001,197.9572,196.1001,197.1001,110362.0
2022-05-05 15:55:00,207.06,207.85,206.97,207.8,112628.0,197.1953,197.9477,197.1096,197.9001,112628.0
2022-05-06 09:30:00,206.42,206.58,205.66,205.68,185463.0,196.5858,196.7382,195.862,195.8811,185463.0
2022-05-06 09:35:00,205.61,205.61,204.47,204.54,113681.0,195.8144,195.8144,194.7287,194.7954,113681.0
2022-05-06 09:40:00,204.59,205.04,204.3,204.31,32653.0,194.843,195.2715,194.5668,194.5763,32653.0
2022-05-06 09:45:00,204.31,204.44,203.43,203.95,102080.0,194.5763,194.7001,193.7383,194.2335,102080.0
2022-05-06 09:50:00,203.97,204.12,203.38,203.46,50721.0,194.2525,194.3954,193.6906,193.7668,50721.0
2022-05-06 09:55:00,203.52,203.66,203.1,203.52,56247.0,193.824,193.9573,193.424,193.824,56247.0
2022-05-06 10:00:00,203.36,203.79,203.17,203.74,71980.0,193.6716,194.0811,193.4906,194.0335,71980.0
2022-05-06 10:05:00,203.76,204.74,203.75,203.85,55017.0,194.0525,194.9858,194.043,194.1382,55017.0
2022-05-06 10:10:00,203.89,204.67,203.55,204.3,45430.0,194.1763,194.9192,193.8525,194.5668,45430.0
2022-05-06 10:15:00,204.35,206.15,204.34,205.55,82912.0,194.6144,196.3287,194.6049,195.7573,82912.0
2022-05-06 10:20:00,205.54,205.9,205.19,205.58,158131.0,195.7477,196.0906,195.4144,195.7858,158131.0
2022-05-06 10:25:00,205.67,206.11,205.09,205.09,62704.0,195.8715,196.2906,195.3192,195.3192,62704.0
2022-05-06 10:30:00,205.15,205.67,204.78,204.83,63821.0,195.3763,195.8715,195.0239,195.0716,63821.0
2022-05-06 10:35:00,204.82,204.91,204.11,204.49,27242.0,195.062,195.1477,194.3859,194.7478,27242.0
2022-05-06 10:40:00,204.56,205.14,204.39,204.97,37405.0,194.8144,195.3668,194.6525,195.2049,37405.0
2022-05-06 10:45:00,204.8,206.37,204.78,206.15,80497.0,195.043,196.5382,195.0239,196.3287,80497.0
2022-05-06 10:50:00,206.35,206.6,205.85,206.6,40994.0,196.5191,196.7572,196.043,196.7572,40994.0
2022-05-06 10:55:00,206.62,207.09,206.38,206.76,56128.0,196.7763,197.2239,196.5477,196.9096,56128.0
2022-05-06 11:00:00,206.71,206.9,206.18,206.32,43625.0,196.862,197.0429,196.3572,196.4906,43625.0
2022-05-06 11:05:00,206.34,206.55,206.12,206.48,34680.0,196.5096,196.7096,196.3001,196.6429,34680.0
2022-05-06 11:10:00,206.45,206.9,205.97,206.9,24127.0,196.6144,197.0429,196.1572,197.0429,24127.0
2022-05-06 11:15:00,206.9,207.38,206.84,207.1,44356.0,197.0429,197.5001,196.9858,197.2334,44356.0
2022-05-06 11:20:00,207.12,207.82,206.92,207.65,45546.0,197.2525,197.9191,197.062,197.7572,45546.0
2022-05-06 11:25:00,207.61,207.67,207.17,207.28,42575.0,197.7191,197.7763,197.3001,197.4048,42575.0
2022-05-06 11:30:00,207.32,207.38,206.32,206.34,34231.0,197.4429,197.5001,196.4906,196.5096,34231.0
2022-05-06 11:35:00,206.37,206.37,205.48,205.56,41701.0,196.5382,196.5382,195.6906,195.7668,41701.0
2022-05-06 11:40:00,205.6,205.97,205.55,205.75,44548.0,195.8049,196.1572,195.7573,195.9477,44548.0
2022-05-06 11:45:00,205.75,205.88,205.48,205.81,26714.0,195.9477,196.0715,195.6906,196.0049,26714.0
2022-05-06 11:50:00,205.73,206.25,205.39,205.44,30074.0,195.9287,196.4239,195.6049,195.6525,30074.0
2022-05-06 11:55:00,205.41,205.68,205.1,205.33,19149.0,195.6239,195.8811,195.3287,195.5477,19149.0
2022-05-06 12:00:00,205.31,206.17,205.1,206.1,21057.0,195.5287,196.3477,195.3287,196.281,21057.0
2022-05-06 12:05:00,206.18,206.94,206.14,206.28,38007.0,196.3572,197.081,196.3191,196.4525,38007.0
2022-05-06 12:10:00,206.11,206.26,205.29,205.49,32212.0,196.2906,196.4334,195.5096,195.7001,32212.0
2022-05-06 12:15:00,205.45,205.88,205.17,205.18,27447.0,195.662,196.0715,195.3954,195.4049,27447.0
2022-05-06 12:20:00,205.23,206.45,205.22,206.12,20218.0,195.4525,196.6144,195.443,196.3001,20218.0
2022-05-06 12:25:00,206.28,206.47,206.0,206.35,34228.0,196.4525,196.6334,196.1858,196.5191,34228.0
2022-05-06 12:30:00,206.4,206.61,205.98,206.58,18139.0,196.5668,196.7668,196.1668,196.7382,18139.0
2022-05-06 12:35:00,206.63,206.77,205.8,206.34,28790.0,196.7858,196.9191,195.9953,196.5096,28790.0
2022-05-06 12:40:00,206.11,206.56,206.04,206.55,44656.0,196.2906,196.7191,196.2239,196.7096,44656.0
2022-05-06 12:45:00,206.61,206.74,206.42,206.42,19320.0,196.7668,196.8906,196.5858,196.5858,19320.0
2022-05-06 12:50:00,206.32,207.0,205.97,206.79,18221.0,196.4906,197.1382,196.1572,196.9382,18221.0
2022-05-06 12:55:00,206.72,207.41,206.72,207.35,41912.0,196.8715,197.5286,196.8715,197.4715,41912.0
2022-05-06 13:00:00,207.25,207.62,207.04,207.53,36029.0,197.3763,197.7286,197.1763,197.6429,36029.0
2022-05-06 13:05:00,207.54,207.55,206.8,207.04,27255.0,197.6524,197.662,196.9477,197.1763,27255.0
2022-05-06 13:10:00,207.05,207.16,206.71,206.73,18706.0,197.1858,197.2905,196.862,196.881,18706.0
2022-05-06 13:15:00,206.78,206.87,205.98,205.99,31271.0,196.9287,197.0144,196.1668,196.1763,31271.0
2022-05-06 13:20:00,206.02,206.69,205.88,206.37,21462.0,196.2049,196.8429,196.0715,196.5382,21462.0
2022-05-06 13:25:00,206.33,206.64,206.04,206.4,27884.0,196.5001,196.7953,196.2239,196.5668,27884.0
2022-05-06 13:30:00,206.43,206.71,206.31,206.56,35362.0,196.5953,196.862,196.481,196.7191,35362.0
2022-05-06 13:35:00,206.65,206.76,205.75,205.99,21344.0,196.8048,196.9096,195.9477,196.1763,21344.0
2022-05-06 13:40:00,206.05,206.39,205.68,206.23,37789.0,196.2334,196.5572,195.8811,196.4049,37789.0
2022-05-06 13:45:00,206.22,206.36,205.73,205.99,32834.0,196.3953,196.5287,195.9287,196.1763,32834.0
2022-05-06 13:50:00,205.99,206.03,205.29,205.41,60961.0,196.1763,196.2144,195.5096,195.6239,60961.0
2022-05-06 13:55:00,205.38,205.47,205.25,205.37,32259.0,195.5954,195.6811,195.4715,195.5858,32259.0
2022-05-06 14:00:00,205.34,205.65,205.14,205.24,54190.0,195.5573,195.8525,195.3668,195.462,54190.0
2022-05-06 14:05:00,205.2,205.2,204.59,204.6,59562.0,195.4239,195.4239,194.843,194.8525,59562.0
2022-05-06 14:10:00,204.61,205.23,204.61,205.04,62194.0,194.862,195.4525,194.862,195.2715,62194.0
2022-05-06 14:15:00,205.06,205.4,204.95,204.97,25386.0,195.2906,195.6144,195.1858,195.2049,25386.0
2022-05-06 14:20:00,204.95,205.16,204.75,204.92,94945.0,195.1858,195.3858,194.9954,195.1573,94945.0
2022-05-06 14:25:00,204.87,204.91,204.47,204.7,64514.0,195.1096,195.1477,194.7287,194.9477,64514.0
2022-05-06 14:30:00,204.67,204.9,204.28,204.45,34179.0,194.9192,195.1382,194.5478,194.7097,34179.0
2022-05-06 14:35:00,204.54,204.65,204.25,204.38,53463.0,194.7954,194.9001,194.5192,194.643,53463.0
2022-05-06 14:40:00,204.38,204.7,204.27,204.27,24176.0,194.643,194.9477,194.5382,194.5382,24176.0
2022-05-06 14:45:00,204.26,204.97,204.16,204.96,18770.0,194.5287,195.2049,194.4335,195.1954,18770.0
2022-05-06 14:50:00,204.87,205.4,204.87,205.34,60959.0,195.1096,195.6144,195.1096,195.5573,60959.0
2022-05-06 14:55:00,205.48,205.57,204.76,204.76,28718.0,195.6906,195.7763,195.0049,195.0049,28718.0
2022-05-06 15:00:00,204.74,204.84,204.43,204.8,128304.0,194.9858,195.0811,194.6906,195.043,128304.0
2022-05-06 15:05:00,204.77,204.94,204.15,204.3,39404.0,195.0144,195.1763,194.424,194.5668,39404.0
2022-05-06 15:10:00,204.3,204.64,204.26,204.32,27459.0,194.5668,194.8906,194.5287,194.5859,27459.0
2022-05-06 15:15:00,204.37,204.55,204.06,204.5,60841.0,194.6335,194.8049,194.3382,194.7573,60841.0
2022-05-06 15:20:00,204.45,204.45,203.94,204.0,58456.0,194.7097,194.7097,194.224,194.2811,58456.0
2022-05-06 15:25:00,204.03,204.63,203.88,204.54,69131.0,194.3097,194.8811,194.1668,194.7954,69131.0
2022-05-06 15:30:00,204.5,205.06,204.49,204.97,69076.0,194.7573,195.2906,194.7478,195.2049,69076.0
2022-05-06 15:35:00,204.93,206.18,204.93,206.1,91530.0,195.1668,196.3572,195.1668,196.281,91530.0
2022-05-06 15:40:00,206.13,206.22,205.59,205.7,78475.0,196.3096,196.3953,195.7953,195.9001,78475.0
2022-05-06 15:45:00,205.8,206.41,205.48,206.16,71341.0,195.9953,196.5763,195.6906,196.3382,71341.0
2022-05-06 15:50:00,206.32,206.65,205.9,205.9,57066.0,196.4906,196.8048,196.0906,196.0906,57066.0
2022-05-06 15:55:00,205.9,206.04,205.66,205.93,174187.0,196.0906,196.2239,195.862,196.1191,174187.0
2022-05-09 09:30:00,203.0,203.17,202.19,202.62,308335.0,193.3287,193.4906,192.5573,192.9668,308335.0
2022-05-09 09:35:00,202.73,203.39,202.41,203.0,72310.0,193.0716,193.7002,192.7668,193.3287,72310.0
2022-05-09 09:40:00,202.91,203.1,202.34,202.82,70547.0,193.243,193.424,192.7002,193.1573,70547.0
2022-05-09 09:45:00,202.76,202.83,201.75,202.09,150805.0,193.1002,193.1668,192.1383,192.4621,150805.0
2022-05-09 09:50:00,202.12,203.14,201.87,203.01,70503.0,192.4907,193.4621,192.2526,193.3383,70503.0
2022-05-09 09:55:00,202.95,203.03,202.32,202.61,64610.0,193.2811,193.3573,192.6811,192.9573,64610.0
2022-05-09 10:00:00,202.63,202.74,201.95,202.17,93438.0,192.9764,193.0811,192.3288,192.5383,93438.0
2022-05-09 10:05:00,202.27,202.42,201.43,201.44,95144.0,192.6335,192.7764,191.8335,191.8431,95144.0
2022-05-09 10:10:00,201.49,202.36,201.49,202.14,87295.0,191.8907,192.7192,191.8907,192.5097,87295.0
2022-05-09 10:15:00,202.14,202.43,201.64,201.8,73202.0,192.5097,192.7859,192.0335,192.1859,73202.0
2022-05-09 10:20:00,201.64,201.92,201.23,201.23,96798.0,192.0335,192.3002,191.6431,191.6431,96798.0
2022-05-09 10:25:00,201.23,201.58,201.05,201.14,91168.0,191.6431,191.9764,191.4716,191.5574,91168.0
2022-05-09 10:30:00,201.1,201.24,200.81,201.23,134289.0,191.5193,191.6526,191.2431,191.6431,134289.0
2022-05-09 10:35:00,201.08,201.2,200.42,200.45,125234.0,191.5002,191.6145,190.8717,190.9002,125234.0
2022-05-09 10:40:00,200.47,201.1,200.43,201.0,86134.0,190.9193,191.5193,190.8812,191.424,86134.0
2022-05-09 10:45:00,201.07,201.35,200.91,201.09,69584.0,191.4907,191.7573,191.3383,191.5097,69584.0
2022-05-09 10:50:00,201.12,201.3,200.44,200.44,40476.0,191.5383,191.7097,190.8907,190.8907,40476.0
2022-05-09 10:55:00,200.43,200.78,200.19,200.26,69661.0,190.8812,191.2145,190.6526,190.7193,69661.0
2022-05-09 11:00:00,200.25,200.63,200.15,200.45,161698.0,190.7098,191.0716,190.6145,190.9002,161698.0
2022-05-09 11:05:00,200.43,200.43,200.03,200.34,119817.0,190.8812,190.8812,190.5002,190.7955,119817.0
2022-05-09 11:10:00,200.28,200.61,200.04,200.17,70727.0,190.7383,191.0526,190.5098,190.6336,70727.0
2022-05-09 11:15:00,200.16,200.6,200.16,200.25,43552.0,190.624,191.0431,190.624,190.7098,43552.0
2022-05-09 11:20:00,200.22,200.25,199.87,199.98,278935.0,190.6812,190.7098,190.3479,190.4526,278935.0
2022-05-09 11:25:00,199.96,200.0,199.64,199.77,88324.0,190.4336,190.4717,190.1288,190.2526,88324.0
2022-05-09 11:30:00,199.75,199.94,199.35,199.85,116611.0,190.2336,190.4145,189.8526,190.3288,116611.0
2022-05-09 11:35:00,199.86,200.5,199.75,200.5,102491.0,190.3383,190.9478,190.2336,190.9478,102491.0
2022-05-09 11:40:00,200.5,200.78,200.2,200.49,65813.0,190.9478,191.2145,190.6621,190.9383,65813.0
2022-05-09 11:45:00,200.46,200.75,200.34,200.41,114123.0,190.9097,191.1859,190.7955,190.8621,114123.0
2022-05-09 11:50:00,200.4,200.91,200.4,200.84,76370.0,190.8526,191.3383,190.8526,191.2716,76370.0
2022-05-09 11:55:00,200.82,201.07,200.61,200.77,54069.0,191.2526,191.4907,191.0526,191.205,54069.0
2022-05-09 12:00:00,200.74,200.74,200.1,200.24,79565.0,191.1764,191.1764,190.5669,190.7002,79565.0
2022-05-09 12:05:00,200.25,201.42,200.18,201.07,69925.0,190.7098,191.824,190.6431,191.4907,69925.0
2022-05-09 12:10:00,201.14,201.64,201.12,201.53,122626.0,191.5574,192.0335,191.5383,191.9288,122626.0
2022-05-09 12:15:00,201.52,201.93,201.51,201.72,39777.0,191.9192,192.3097,191.9097,192.1097,39777.0
2022-05-09 12:20:00,201.68,201.85,201.33,201.69,18537.0,192.0716,192.2335,191.7383,192.0811,18537.0
2022-05-09 12:25:00,201.76,201.83,201.16,201.41,73421.0,192.1478,192.2145,191.5764,191.8145,73421.0
2022-05-09 12:30:00,201.37,201.75,201.11,201.52,103589.0,191.7764,192.1383,191.5288,191.9192,103589.0
2022-05-09 12:35:00,201.48,201.5,200.69,200.69,44154.0,191.8812,191.9002,191.1288,191.1288,44154.0
2022-05-09 12:40:00,200.71,200.85,200.51,200.56,59816.0,191.1478,191.2812,190.9574,191.005,59816.0
2022-05-09 12:45:00,200.5,200.58,200.3,200.43,86703.0,190.9478,191.024,190.7574,190.8812,86703.0
2022-05-09 12:50:00,200.41,200.43,200.11,200.19,65234.0,190.8621,190.8812,190.5764,190.6526,65234.0
2022-05-09 12:55:00,200.14,200.32,200.05,200.07,47467.0,190.605,190.7764,190.5193,190.5383,47467.0
2022-05-09 13:00:00,200.08,200.25,199.9,199.98,96112.0,190.5479,190.7098,190.3764,190.4526,96112.0
2022-05-09 13:05:00,199.95,200.12,199.9,200.03,46713.0,190.424,190.5859,190.3764,190.5002,46713.0
2022-05-09 13:10:00,199.97,199.97,199.72,199.78,63282.0,190.4431,190.4431,190.205,190.2621,63282.0
2022-05-09 13:15:00,199.75,200.22,199.72,200.12,25577.0,190.2336,190.6812,190.205,190.5859,25577.0
2022-05-09 13:20:00,200.1,200.1,199.79,199.95,48490.0,190.5669,190.5669,190.2717,190.424,48490.0
2022-05-09 13:25:00,199.93,200.54,199.91,200.44,69768.0,190.405,190.9859,190.386,190.8907,69768.0
2022-05-09 13:30:00,200.41,200.63,199.77,199.8,51126.0,190.8621,191.0716,190.2526,190.2812,51126.0
2022-05-09 13:35:00,199.76,199.81,199.52,199.7,81197.0,190.2431,190.2907,190.0145,190.186,81197.0
2022-05-09 13:40:00,199.68,200.46,199.66,200.36,44896.0,190.1669,190.9097,190.1479,190.8145,44896.0
2022-05-09 13:45:00,200.4,200.47,200.0,200.07,34553.0,190.8526,190.9193,190.4717,190.5383,34553.0
2022-05-09 13:50:00,200.06,200.15,199.3,199.5,115479.0,190.5288,190.6145,189.805,189.9955,115479.0
2022-05-09 13:55:00,199.45,200.06,199.4,199.89,47784.0,189.9479,190.5288,189.9002,190.3669,47784.0
2022-05-09 14:00:00,199.85,200.23,199.85,199.99,89768.0,190.3288,190.6907,190.3288,190.4621,89768.0
2022-05-09 14:05:00,200.04,200.16,199.6,199.78,62642.0,190.5098,190.624,190.0907,190.2621,62642.0
2022-05-09 14:10:00,199.71,200.16,199.63,199.79,149269.0,190.1955,190.624,190.1193,190.2717,149269.0
2022-05-09 14:15:00,199.8,200.37,199.8,200.22,99723.0,190.2812,190.824,190.2812,190.6812,99723.0
2022-05-09 14:20:00,200.29,200.29,199.57,199.63,40334.0,190.7478,190.7478,190.0621,190.1193,40334.0
2022-05-09 14:25:00,199.66,199.7,199.38,199.61,107323.0,190.1479,190.186,189.8812,190.1002,107323.0
2022-05-09 14:30:00,199.57,199.64,199.12,199.42,148076.0,190.0621,190.1288,189.6336,189.9193,148076.0
2022-05-09 14:35:00,199.46,199.9,199.36,199.53,118200.0,189.9574,190.3764,189.8622,190.0241,118200.0
2022-05-09 14:40:00,199.52,199.73,199.41,199.53,48979.0,190.0145,190.2145,189.9098,190.0241,48979.0
2022-05-09 14:45:00,199.55,200.12,199.53,199.56,41455.0,190.0431,190.5859,190.0241,190.0526,41455.0
2022-05-09 14:50:00,199.58,199.98,199.22,199.9,81406.0,190.0717,190.4526,189.7288,190.3764,81406.0
2022-05-09 14:55:00,199.93,200.36,199.93,200.17,67452.0,190.405,190.8145,190.405,190.6336,67452.0
2022-05-09 15:00:00,200.24,200.74,199.99,200.22,119904.0,190.7002,191.1764,190.4621,190.6812,119904.0
2022-05-09 15:05:00,200.12,200.84,200.04,200.19,103067.0,190.5859,191.2716,190.5098,190.6526,103067.0
2022-05-09 15:10:00,200.2,200.89,200.18,200.77,78069.0,190.6621,191.3193,190.6431,191.205,78069.0
2022-05-09 15:15:00,200.78,200.91,200.21,200.34,46925.0,191.2145,191.3383,190.6717,190.7955,46925.0
2022-05-09 15:20:00,200.25,200.29,199.56,199.61,60081.0,190.7098,190.7478,190.0526,190.1002,60081.0
2022-05-09 15:25:00,199.6,199.7,199.24,199.42,208500.0,190.0907,190.186,189.7479,189.9193,208500.0
2022-05-09 15:30:00,199.3,199.41,198.95,199.2,167262.0,189.805,189.9098,189.4717,189.7098,167262.0
2022-05-09 15:35:00,199.22,199.38,198.96,199.3,94044.0,189.7288,189.8812,189.4812,189.805,94044.0
2022-05-09 15:40:00,199.25,199.26,198.78,198.86,141021.0,189.7574,189.7669,189.3098,189.386,141021.0
2022-05-09 15:45:00,198.84,198.98,198.28,198.34,132219.0,189.3669,189.5003,188.8336,188.8907,132219.0
2022-05-09 15:50:00,198.35,198.47,197.86,198.27,242471.0,188.9003,189.0146,188.4336,188.8241,242471.0
2022-05-09 15:55:00,198.27,199.05,198.27,198.66,204111.0,188.8241,189.5669,188.8241,189.1955,204111.0
2022-05-10 09:30:00,201.89,202.71,201.86,201.96,281830.0,192.2716,193.0526,192.243,192.3383,281830.0
2022-05-10 09:35:00,201.93,201.93,201.33,201.71,92671.0,192.3097,192.3097,191.7383,192.1002,92671.0
2022-05-10 09:40:00,201.76,201.77,201.11,201.16,54912.0,192.1478,192.1573,191.5288,191.5764,54912.0
2022-05-10 09:45:00,201.06,201.13,200.35,200.46,72723.0,191.4812,191.5478,190.805,190.9097,72723.0
2022-05-10 09:50:00,200.37,201.1,200.33,200.96,47448.0,190.824,191.5193,190.7859,191.3859,47448.0
2022-05-10 09:55:00,200.97,201.6,200.86,201.56,50747.0,191.3955,191.9954,191.2907,191.9573,50747.0
2022-05-10 10:00:00,201.59,201.83,201.08,201.78,61000.0,191.9859,192.2145,191.5002,192.1669,61000.0
2022-05-10 10:05:00,201.81,202.08,201.54,201.6,94225.0,192.1954,192.4526,191.9383,191.9954,94225.0
2022-05-10 10:10:00,201.63,201.95,201.03,201.33,56363.0,192.024,192.3288,191.4526,191.7383,56363.0
2022-05-10 10:15:00,201.27,201.71,201.19,201.39,91450.0,191.6812,192.1002,191.605,191.7954,91450.0
2022-05-10 10:20:00,201.35,201.66,200.7,201.1,35904.0,191.7573,192.0526,191.1383,191.5193,35904.0
2022-05-10 10:25:00,200.97,201.11,200.41,200.74,42184.0,191.3955,191.5288,190.8621,191.1764,42184.0
2022-05-10 10:30:00,200.73,200.88,200.2,200.34,47452.0,191.1669,191.3097,190.6621,190.7955,47452.0
2022-05-10 10:35:00,200.4,200.42,199.79,199.8,63072.0,190.8526,190.8717,190.2717,190.2812,63072.0
2022-05-10 10:40:00,199.77,199.83,199.31,199.72,44498.0,190.2526,190.3098,189.8145,190.205,44498.0
2022-05-10 10:45:00,199.71,199.71,198.75,198.93,57562.0,190.1955,190.1955,189.2812,189.4526,57562.0
2022-05-10 10:50:00,198.89,199.31,198.48,199.22,76888.0,189.4145,189.8145,189.0241,189.7288,76888.0
2022-05-10 10:55:00,199.15,199.23,198.67,198.81,48071.0,189.6622,189.7383,189.205,189.3384,48071.0
2022-05-10 11:00:00,198.75,199.15,198.19,198.39,43153.0,189.2812,189.6622,188.7479,188.9384,43153.0
2022-05-10 11:05:00,198.4,198.42,197.75,197.79,70678.0,188.9479,188.9669,188.3289,188.367,70678.0
2022-05-10 11:10:00,197.77,198.06,197.47,197.47,107158.0,188.3479,188.6241,188.0622,188.0622,107158.0
2022-05-10 11:15:00,197.46,198.28,197.3,198.25,53946.0,188.0527,188.8336,187.9003,188.805,53946.0
2022-05-10 11:20:00,198.27,198.31,197.48,197.54,73720.0,188.8241,188.8622,188.0717,188.1289,73720.0
2022-05-10 11:25:00,197.57,197.82,197.09,197.82,76774.0,188.1574,188.3955,187.7003,188.3955,76774.0
2022-05-10 11:30:00,197.83,198.05,197.14,197.57,96446.0,188.405,188.6146,187.7479,188.1574,96446.0
2022-05-10 11:35:00,197.6,198.55,197.53,198.54,77950.0,188.186,189.0907,188.1193,189.0812,77950.0
2022-05-10 11:40:00,198.46,198.64,197.91,198.18,68404.0,189.005,189.1765,188.4812,188.7384,68404.0
2022-05-10 11:45:00,198.19,198.19,197.57,197.67,78142.0,188.7479,188.7479,188.1574,188.2527,78142.0
2022-05-10 11:50:00,197.62,197.77,197.15,197.7,50184.0,188.2051,188.3479,187.7574,188.2812,50184.0
2022-05-10 11:55:00,197.71,198.11,197.04,197.82,70063.0,188.2908,188.6717,187.6527,188.3955,70063.0
2022-05-10 12:00:00,197.88,198.46,197.73,198.41,97864.0,188.4527,189.005,188.3098,188.9574,97864.0
2022-05-10 12:05:00,198.46,198.46,197.4,197.42,48352.0,189.005,189.005,187.9955,188.0146,48352.0
2022-05-10 12:10:00,197.48,198.0,197.21,197.61,64397.0,188.0717,188.5669,187.8146,188.1955,64397.0
2022-05-10 12:15:00,197.59,198.12,197.38,197.41,151765.0,188.1765,188.6812,187.9765,188.0051,151765.0
2022-05-10 12:20:00,197.38,197.62,197.17,197.29,110254.0,187.9765,188.2051,187.7765,187.8908,110254.0
2022-05-10 12:25:00,197.28,197.57,197.16,197.33,161687.0,187.8812,188.1574,187.767,187.9289,161687.0
2022-05-10 12:30:00,197.27,197.6,196.55,196.84,88657.0,187.8717,188.186,187.186,187.4622,88657.0
2022-05-10 12:35:00,196.73,197.19,196.73,196.83,58948.0,187.3575,187.7955,187.3575,187.4527,58948.0
2022-05-10 12:40:00,196.77,197.38,196.77,197.32,30812.0,187.3955,187.9765,187.3955,187.9193,30812.0
2022-05-10 12:45:00,197.34,198.0,197.25,197.69,77125.0,187.9384,188.5669,187.8527,188.2717,77125.0
2022-05-10 12:50:00,197.65,197.67,196.95,197.05,30914.0,188.2336,188.2527,187.567,187.6622,30914.0
2022-05-10 12:55:00,197.02,197.31,196.98,197.12,53336.0,187.6336,187.9098,187.5955,187.7289,53336.0
2022-05-10 13:00:00,196.98,197.88,196.95,197.73,42402.0,187.5955,188.4527,187.567,188.3098,42402.0
2022-05-10 13:05:00,197.79,198.21,197.76,198.0,50594.0,188.367,188.7669,188.3384,188.5669,50594.0
2022-05-10 13:10:00,198.03,198.05,197.54,197.79,51570.0,188.5955,188.6146,188.1289,188.367,51570.0
2022-05-10 13:15:00,197.74,197.97,197.38,197.57,1022740.0,188.3193,188.5384,187.9765,188.1574,1022740.0
2022-05-10 13:20:00,197.57,197.76,197.25,197.64,50239.0,188.1574,188.3384,187.8527,188.2241,50239.0
2022-05-10 13:25:00,197.7,198.55,197.7,198.53,40376.0,188.2812,189.0907,188.2812,189.0717,40376.0
2022-05-10 13:30:00,198.57,199.1,198.57,199.07,37352.0,189.1098,189.6145,189.1098,189.586,37352.0
2022-05-10 13:35:00,199.06,199.68,199.06,199.57,106211.0,189.5764,190.1669,189.5764,190.0621,106211.0
2022-05-10 13:40:00,199.67,200.25,199.63,199.92,66469.0,190.1574,190.7098,190.1193,190.3955,66469.0
2022-05-10 13:45:00,199.98,200.61,199.98,200.56,54545.0,190.4526,191.0526,190.4526,191.005,54545.0
2022-05-10 13:50:00,200.62,200.7,200.22,200.56,51660.0,191.0621,191.1383,190.6812,191.005,51660.0
2022-05-10 13:55:00,200.58,200.97,200.43,200.91,62117.0,191.024,191.3955,190.8812,191.3383,62117.0
2022-05-10 14:00:00,200.96,201.02,200.6,200.85,35677.0,191.3859,191.4431,191.0431,191.2812,35677.0
2022-05-10 14:05:00,200.93,200.94,200.31,200.38,37466.0,191.3574,191.3669,190.7669,190.8336,37466.0
2022-05-10 14:10:00,200.47,200.98,200.23,200.85,40475.0,190.9193,191.405,190.6907,191.2812,40475.0
2022-05-10 14:15:00,200.82,200.89,199.6,200.33,51922.0,191.2526,191.3193,190.0907,190.7859,51922.0
2022-05-10 14:20:00,200.32,200.54,199.81,199.9,117024.0,190.7764,190.9859,190.2907,190.3764,117024.0
2022-05-10 14:25:00,199.91,199.95,199.32,199.72,46783.0,190.386,190.424,189.8241,190.205,46783.0
2022-05-10 14:30:00,199.73,199.91,199.53,199.66,22504.0,190.2145,190.386,190.0241,190.1479,22504.0
2022-05-10 14:35:00,199.69,200.15,199.67,199.74,56826.0,190.1764,190.6145,190.1574,190.224,56826.0
2022-05-10 14:40:00,199.73,200.59,199.42,200.51,59215.0,190.2145,191.0336,189.9193,190.9574,59215.0
2022-05-10 14:45:00,200.4,200.42,199.51,200.02,65094.0,190.8526,190.8717,190.005,190.4907,65094.0
2022-05-10 14:50:00,199.92,200.33,199.79,200.23,23406.0,190.3955,190.7859,190.2717,190.6907,23406.0
2022-05-10 14:55:00,200.28,200.29,199.55,200.05,36449.0,190.7383,190.7478,190.0431,190.5193,36449.0
2022-05-10 15:00:00,200.1,200.41,199.89,200.27,58039.0,190.5669,190.8621,190.3669,190.7288,58039.0
2022-05-10 15:05:00,200.26,200.82,200.17,200.2,31605.0,190.7193,191.2526,190.6336,190.6621,31605.0
2022-05-10 15:10:00,200.11,200.56,200.07,200.24,76097.0,190.5764,191.005,190.5383,190.7002,76097.0
2022-05-10 15:15:00,200.3,200.61,199.9,200.29,53650.0,190.7574,191.0526,190.3764,190.7478,53650.0
2022-05-10 15:20:00,200.25,200.34,199.44,199.5,66358.0,190.7098,190.7955,189.9383,189.9955,66358.0
2022-05-10 15:25:00,199.64,199.64,199.11,199.27,50101.0,190.1288,190.1288,189.6241,189.7764,50101.0
2022-05-10 15:30:00,199.27,199.27,198.8,199.1,83696.0,189.7764,189.7764,189.3288,189.6145,83696.0
2022-05-10 15:35:00,199.11,199.28,198.58,198.77,64411.0,189.6241,189.786,189.1193,189.3003,64411.0
2022-05-10 15:40:00,198.69,198.82,198.53,198.58,59720.0,189.2241,189.3479,189.0717,189.1193,59720.0
2022-05-10 15:45:00,198.65,199.24,198.45,199.03,52326.0,189.186,189.7479,188.9955,189.5479,52326.0
2022-05-10 15:50:00,198.92,199.21,198.57,199.14,58239.0,189.4431,189.7193,189.1098,189.6526,58239.0
2022-05-10 15:55:00,199.09,199.17,198.75,199.03,50284.0,189.605,189.6812,189.2812,189.5479,50284.0
2022-05-11 09:30:00,198.59,199.26,197.87,198.03,145771.0,189.1288,189.7669,188.4431,188.5955,145771.0
2022-05-11 09:35:00,197.87,198.25,197.48,197.94,54493.0,188.4431,188.805,188.0717,188.5098,54493.0
2022-05-11 09:40:00,197.95,199.66,197.66,199.59,51636.0,188.5193,190.1479,188.2431,190.0812,51636.0
2022-05-11 09:45:00,199.66,200.79,199.33,200.59,55619.0,190.1479,191.224,189.8336,191.0336,55619.0
2022-05-11 09:50:00,200.63,201.04,200.31,200.66,46722.0,191.0716,191.4621,190.7669,191.1002,46722.0
2022-05-11 09:55:00,200.59,200.65,199.84,200.64,38538.0,191.0336,191.0907,190.3193,191.0812,38538.0
2022-05-11 10:00:00,200.54,200.75,199.86,200.71,73261.0,190.9859,191.1859,190.3383,191.1478,73261.0
2022-05-11 10:05:00,200.62,200.64,199.49,199.51,93671.0,191.0621,191.0812,189.986,190.005,93671.0
2022-05-11 10:10:00,199.46,200.24,199.3,200.08,50305.0,189.9574,190.7002,189.805,190.5479,50305.0
2022-05-11 10:15:00,200.04,200.46,199.68,200.4,32460.0,190.5098,190.9097,190.1669,190.8526,32460.0
2022-05-11 10:20:00,200.49,201.28,200.06,201.07,39248.0,190.9383,191.6907,190.5288,191.4907,39248.0
2022-05-11 10:25:00,201.04,201.3,200.6,200.96,83829.0,191.4621,191.7097,191.0431,191.3859,83829.0
2022-05-11 10:30:00,200.9,201.16,200.32,200.56,33938.0,191.3288,191.5764,190.7764,191.005,33938.0
2022-05-11 10:35:00,200.62,201.34,200.17,201.16,32054.0,191.0621,191.7478,190.6336,191.5764,32054.0
2022-05-11 10:40:00,201.16,201.56,201.0,201.52,32096.0,191.5764,191.9573,191.424,191.9192,32096.0
2022-05-11 10:45:00,201.51,201.64,200.83,200.91,45392.0,191.9097,192.0335,191.2621,191.3383,45392.0
2022-05-11 10:50:00,200.84,200.85,199.89,200.24,59491.0,191.2716,191.2812,190.3669,190.7002,59491.0
2022-05-11 10:55:00,200.22,200.39,199.95,200.33,60099.0,190.6812,190.8431,190.424,190.7859,60099.0
2022-05-11 11:00:00,200.28,200.34,199.69,200.04,46512.0,190.7383,190.7955,190.1764,190.5098,46512.0
2022-05-11 11:05:00,200.11,200.17,199.71,199.84,45013.0,190.5764,190.6336,190.1955,190.3193,45013.0
2022-05-11 11:10:00,199.94,200.33,199.77,200.31,32520.0,190.4145,190.7859,190.2526,190.7669,32520.0
2022-05-11 11:15:00,200.31,200.31,199.21,199.44,25085.0,190.7669,190.7669,189.7193,189.9383,25085.0
2022-05-11 11:20:00,199.42,200.08,199.42,199.95,47940.0,189.9193,190.5479,189.9193,190.424,47940.0
2022-05-11 11:25:00,199.94,200.48,199.79,200.41,57134.0,190.4145,190.9288,190.2717,190.8621,57134.0
2022-05-11 11:30:00,200.35,200.68,200.25,200.43,17711.0,190.805,191.1193,190.7098,190.8812,17711.0
2022-05-11 11:35:00,200.48,201.42,200.23,201.06,42198.0,190.9288,191.824,190.6907,191.4812,42198.0
2022-05-11 11:40:00,201.03,201.3,200.91,200.92,23674.0,191.4526,191.7097,191.3383,191.3478,23674.0
2022-05-11 11:45:00,200.97,201.03,200.5,200.65,49826.0,191.3955,191.4526,190.9478,191.0907,49826.0
2022-05-11 11:50:00,200.67,200.67,200.17,200.27,29855.0,191.1097,191.1097,190.6336,190.7288,29855.0
2022-05-11 11:55:00,200.27,200.28,199.92,200.11,27423.0,190.7288,190.7383,190.3955,190.5764,27423.0
2022-05-11 12:00:00,200.12,200.17,199.72,199.89,72005.0,190.5859,190.6336,190.205,190.3669,72005.0
2022-05-11 12:05:00,199.89,200.18,199.73,199.75,34097.0,190.3669,190.6431,190.2145,190.2336,34097.0
2022-05-11 12:10:00,199.65,199.85,199.4,199.67,43224.0,190.1383,190.3288,189.9002,190.1574,43224.0
2022-05-11 12:15:00,199.63,199.83,199.33,199.4,55388.0,190.1193,190.3098,189.8336,189.9002,55388.0
2022-05-11 12:20:00,199.35,200.3,199.3,200.18,59211.0,189.8526,190.7574,189.805,190.6431,59211.0
2022-05-11 12:25:00,200.19,200.25,198.78,198.85,62352.0,190.6526,190.7098,189.3098,189.3765,62352.0
2022-05-11 12:30:00,198.71,198.93,198.57,198.74,35383.0,189.2431,189.4526,189.1098,189.2717,35383.0
2022-05-11 12:35:00,198.71,199.12,198.71,198.84,48688.0,189.2431,189.6336,189.2431,189.3669,48688.0
2022-05-11 12:40:00,198.82,199.22,198.45,198.54,29951.0,189.3479,189.7288,188.9955,189.0812,29951.0
2022-05-11 12:45:00,198.51,198.79,198.35,198.75,51411.0,189.0526,189.3193,188.9003,189.2812,51411.0
2022-05-11 12:50:00,198.74,198.74,198.09,198.13,37587.0,189.2717,189.2717,188.6527,188.6908,37587.0
2022-05-11 12:55:00,198.11,198.2,197.73,197.81,81322.0,188.6717,188.7574,188.3098,188.386,81322.0
2022-05-11 13:00:00,197.8,197.88,197.48,197.56,112526.0,188.3765,188.4527,188.0717,188.1479,112526.0
2022-05-11 13:05:00,197.51,197.55,197.13,197.28,67913.0,188.1003,188.1384,187.7384,187.8812,67913.0
2022-05-11 13:10:00,197.31,197.65,197.25,197.4,49298.0,187.9098,188.2336,187.8527,187.9955,49298.0
2022-05-11 13:15:00,197.42,197.72,197.39,197.43,85445.0,188.0146,188.3003,187.986,188.0241,85445.0
2022-05-11 13:20:00,197.44,197.72,197.02,197.72,49349.0,188.0336,188.3003,187.6336,188.3003,49349.0
2022-05-11 13:25:00,197.68,197.68,196.96,197.03,102747.0,188.2622,188.2622,187.5765,187.6432,102747.0
2022-05-11 13:30:00,197.0,197.36,196.84,197.23,76690.0,187.6146,187.9574,187.4622,187.8336,76690.0
2022-05-11 13:35:00,197.26,197.38,196.67,196.67,43438.0,187.8622,187.9765,187.3003,187.3003,43438.0
2022-05-11 13:40:00,196.64,196.72,196.47,196.5,49646.0,187.2717,187.3479,187.1098,187.1384,49646.0
2022-05-11 13:45:00,196.48,196.5,196.09,196.3,83766.0,187.1194,187.1384,186.7479,186.9479,83766.0
2022-05-11 13:50:00,196.47,196.68,196.2,196.37,57667.0,187.1098,187.3098,186.8527,187.0146,57667.0
2022-05-11 13:55:00,196.38,196.56,195.81,195.96,93171.0,187.0241,187.1956,186.4813,186.6241,93171.0
2022-05-11 14:00:00,195.98,196.93,195.98,196.92,73853.0,186.6432,187.5479,186.6432,187.5384,73853.0
2022-05-11 14:05:00,196.91,197.0,196.38,196.41,46404.0,187.5289,187.6146,187.0241,187.0527,46404.0
2022-05-11 14:10:00,196.35,196.7,196.19,196.68,96021.0,186.9956,187.3289,186.8432,187.3098,96021.0
2022-05-11 14:15:00,196.8,197.2,196.5,196.95,79286.0,187.4241,187.8051,187.1384,187.567,79286.0
2022-05-11 14:20:00,196.95,197.45,196.5,197.36,58388.0,187.567,188.0431,187.1384,187.9574,58388.0
2022-05-11 14:25:00,197.41,197.91,197.08,197.2,43587.0,188.0051,188.4812,187.6908,187.8051,43587.0
2022-05-11 14:30:00,197.23,197.78,196.9,197.74,59851.0,187.8336,188.3574,187.5194,188.3193,59851.0
2022-05-11 14:35:00,197.67,197.91,197.45,197.75,108253.0,188.2527,188.4812,188.0431,188.3289,108253.0
2022-05-11 14:40:00,197.71,198.24,197.3,198.23,86615.0,188.2908,188.7955,187.9003,188.786,86615.0
2022-05-11 14:45:00,198.22,198.35,197.47,197.52,48922.0,188.7765,188.9003,188.0622,188.1098,48922.0
2022-05-11 14:50:00,197.56,197.62,196.93,196.97,86445.0,188.1479,188.2051,187.5479,187.586,86445.0
2022-05-11 14:55:00,197.07,197.26,196.81,196.9,40078.0,187.6813,187.8622,187.4336,187.5194,40078.0
2022-05-11 15:00:00,196.85,196.99,196.49,196.53,53262.0,187.4717,187.6051,187.1289,187.167,53262.0
2022-05-11 15:05:00,196.53,196.84,196.32,196.8,44472.0,187.167,187.4622,186.967,187.4241,44472.0
2022-05-11 15:10:00,196.79,197.07,196.48,196.6,48638.0,187.4146,187.6813,187.1194,187.2336,48638.0
2022-05-11 15:15:00,196.57,196.91,196.16,196.65,78149.0,187.2051,187.5289,186.8146,187.2813,78149.0
2022-05-11 15:20:00,196.63,196.77,196.27,196.4,270858.0,187.2622,187.3955,186.9194,187.0432,270858.0
2022-05-11 15:25:00,196.4,196.87,196.32,196.47,90253.0,187.0432,187.4908,186.967,187.1098,90253.0
2022-05-11 15:30:00,196.52,196.79,196.31,196.39,105757.0,187.1575,187.4146,186.9575,187.0336,105757.0
2022-05-11 15:35:00,196.36,196.4,195.78,195.85,90578.0,187.0051,187.0432,186.4527,186.5194,90578.0
2022-05-11 15:40:00,195.83,196.07,195.72,195.83,105128.0,186.5003,186.7289,186.3956,186.5003,105128.0
2022-05-11 15:45:00,195.85,195.85,195.36,195.37,95625.0,186.5194,186.5194,186.0527,186.0622,95625.0
2022-05-11 15:50:00,195.47,195.61,195.15,195.4,223097.0,186.1575,186.2908,185.8527,186.0908,223097.0
2022-05-11 15:55:00,195.43,195.57,195.22,195.52,178623.0,186.1194,186.2527,185.9194,186.2051,178623.0
2022-05-12 09:30:00,194.06,194.43,193.19,193.29,373306.0,184.8147,185.167,183.9861,184.0813,373306.0
2022-05-12 09:35:00,193.19,193.64,192.73,192.84,153967.0,183.9861,184.4147,183.548,183.6528,153967.0
2022-05-12 09:40:00,192.86,193.9,192.63,193.79,132262.0,183.6718,184.6623,183.4528,184.5575,132262.0
2022-05-12 09:45:00,193.78,194.9,193.48,194.08,92334.0,184.548,185.6146,184.2623,184.8337,92334.0
2022-05-12 09:50:00,194.09,194.63,193.66,194.34,81545.0,184.8432,185.3575,184.4337,185.0813,81545.0
2022-05-12 09:55:00,194.3,194.3,193.28,193.6,51370.0,185.0432,185.0432,184.0718,184.3766,51370.0
2022-05-12 10:00:00,193.56,193.72,192.98,193.62,95857.0,184.3385,184.4909,183.7861,184.3956,95857.0
2022-05-12 10:05:00,193.57,195.16,193.57,194.97,113520.0,184.348,185.8622,184.348,185.6813,113520.0
2022-05-12 10:10:00,195.0,195.87,194.82,195.38,102571.0,185.7099,186.5384,185.5384,186.0718,102571.0
2022-05-12 10:15:00,195.47,195.63,194.86,195.33,85576.0,186.1575,186.3099,185.5765,186.0241,85576.0
2022-05-12 10:20:00,195.34,196.43,195.13,196.16,77097.0,186.0337,187.0717,185.8337,186.8146,77097.0
2022-05-12 10:25:00,196.11,196.27,195.3,195.46,89464.0,186.767,186.9194,185.9956,186.148,89464.0
2022-05-12 10:30:00,195.57,195.9,194.95,195.22,48385.0,186.2527,186.567,185.6623,185.9194,48385.0
2022-05-12 10:35:00,195.19,195.82,194.93,195.76,69120.0,185.8908,186.4908,185.6432,186.4337,69120.0
2022-05-12 10:40:00,195.77,195.79,194.97,195.11,60480.0,186.4432,186.4622,185.6813,185.8146,60480.0
2022-05-12 10:45:00,195.17,195.73,194.99,195.52,50780.0,185.8718,186.4051,185.7003,186.2051,50780.0
2022-05-12 10:50:00,195.6,196.29,195.59,196.25,70735.0,186.2813,186.9384,186.2718,186.9003,70735.0
2022-05-12 10:55:00,196.24,196.74,196.17,196.64,55508.0,186.8908,187.367,186.8241,187.2717,55508.0
2022-05-12 11:00:00,196.67,196.96,196.14,196.96,56638.0,187.3003,187.5765,186.7956,187.5765,56638.0
2022-05-12 11:05:00,197.0,197.47,196.59,197.47,52846.0,187.6146,188.0622,187.2241,188.0622,52846.0
2022-05-12 11:10:00,197.49,197.59,196.7,196.7,93756.0,188.0812,188.1765,187.3289,187.3289,93756.0
2022-05-12 11:15:00,196.7,196.81,196.4,196.62,49355.0,187.3289,187.4336,187.0432,187.2527,49355.0
2022-05-12 11:20:00,196.6,196.79,196.05,196.15,48301.0,187.2336,187.4146,186.7098,186.8051,48301.0
2022-05-12 11:25:00,196.14,196.48,196.02,196.16,78181.0,186.7956,187.1194,186.6813,186.8146,78181.0
2022-05-12 11:30:00,196.18,196.38,195.37,195.59,50064.0,186.8337,187.0241,186.0622,186.2718,50064.0
2022-05-12 11:35:00,195.68,196.09,195.5,196.03,56136.0,186.3575,186.7479,186.1861,186.6908,56136.0
2022-05-12 11:40:00,196.04,196.07,195.33,195.33,47259.0,186.7003,186.7289,186.0241,186.0241,47259.0
2022-05-12 11:45:00,195.32,195.37,194.74,194.79,53259.0,186.0146,186.0622,185.4623,185.5099,53259.0
2022-05-12 11:50:00,194.75,194.77,194.17,194.42,34904.0,185.4718,185.4908,184.9194,185.1575,34904.0
2022-05-12 11:55:00,194.41,194.45,193.91,193.93,49225.0,185.148,185.1861,184.6718,184.6908,49225.0
2022-05-12 12:00:00,193.93,194.07,193.62,194.07,66371.0,184.6908,184.8242,184.3956,184.8242,66371.0
2022-05-12 12:05:00,194.05,194.3,193.78,194.23,64063.0,184.8051,185.0432,184.548,184.9766,64063.0
2022-05-12 12:10:00,194.12,194.42,193.71,194.18,54131.0,184.8718,185.1575,184.4813,184.9289,54131.0
2022-05-12 12:15:00,194.1,194.3,193.67,194.12,110083.0,184.8527,185.0432,184.4432,184.8718,110083.0
2022-05-12 12:20:00,194.1,194.53,193.89,194.51,43087.0,184.8527,185.2623,184.6528,185.2432,43087.0
2022-05-12 12:25:00,194.51,195.02,194.43,194.89,82512.0,185.2432,185.7289,185.167,185.6051,82512.0
2022-05-12 12:30:00,194.88,195.59,194.84,195.43,44229.0,185.5956,186.2718,185.5575,186.1194,44229.0
2022-05-12 12:35:00,195.55,195.59,195.16,195.16,80041.0,186.2337,186.2718,185.8622,185.8622,80041.0
2022-05-12 12:40:00,195.14,195.68,194.54,195.68,63677.0,185.8432,186.3575,185.2718,186.3575,63677.0
2022-05-12 12:45:00,195.7,195.83,195.15,195.28,41229.0,186.3765,186.5003,185.8527,185.9765,41229.0
2022-05-12 12:50:00,195.27,195.49,195.0,195.26,28756.0,185.967,186.1765,185.7099,185.9575,28756.0
2022-05-12 12:55:00,195.26,195.57,194.8,194.88,84229.0,185.9575,186.2527,185.5194,185.5956,84229.0
2022-05-12 13:00:00,194.87,195.15,194.4,194.45,55738.0,185.5861,185.8527,185.1385,185.1861,55738.0
2022-05-12 13:05:00,194.46,194.59,194.19,194.43,55697.0,185.1956,185.3194,184.9385,185.167,55697.0
2022-05-12 13:10:00,194.43,194.9,194.29,194.46,50946.0,185.167,185.6146,185.0337,185.1956,50946.0
2022-05-12 13:15:00,194.4,194.77,194.05,194.14,57734.0,185.1385,185.4908,184.8051,184.8908,57734.0
2022-05-12 13:20:00,194.16,194.54,194.04,194.28,59715.0,184.9099,185.2718,184.7956,185.0242,59715.0
2022-05-12 13:25:00,194.21,194.4,193.93,194.29,68818.0,184.9575,185.1385,184.6908,185.0337,68818.0
2022-05-12 13:30:00,194.25,194.47,193.71,193.94,55887.0,184.9956,185.2051,184.4813,184.7004,55887.0
2022-05-12 13:35:00,193.9,194.05,193.44,193.52,94431.0,184.6623,184.8051,184.2242,184.3004,94431.0
2022-05-12 13:40:00,193.48,193.59,193.31,193.45,68600.0,184.2623,184.367,184.1004,184.2337,68600.0
2022-05-12 13:45:00,193.4,193.5,192.83,192.85,92648.0,184.1861,184.2813,183.6433,183.6623,92648.0
2022-05-12 13:50:00,192.83,193.05,192.81,192.9,119319.0,183.6433,183.8528,183.6242,183.7099,119319.0
2022-05-12 13:55:00,192.9,193.34,192.71,193.07,108236.0,183.7099,184.129,183.529,183.8718,108236.0
2022-05-12 14:00:00,193.01,193.53,192.98,193.31,136097.0,183.8147,184.3099,183.7861,184.1004,136097.0
2022-05-12 14:05:00,193.29,193.3,192.56,192.58,69037.0,184.0813,184.0909,183.3861,183.4052,69037.0
2022-05-12 14:10:00,192.58,192.92,192.56,192.9,60019.0,183.4052,183.729,183.3861,183.7099,60019.0
2022-05-12 14:15:00,192.84,193.14,192.7,193.14,102728.0,183.6528,183.9385,183.5194,183.9385,102728.0
2022-05-12 14:20:00,193.11,193.43,192.75,192.92,101935.0,183.9099,184.2147,183.5671,183.729,101935.0
2022-05-12 14:25:00,192.84,193.22,192.67,193.04,154588.0,183.6528,184.0147,183.4909,183.8432,154588.0
2022-05-12 14:30:00,193.04,193.13,192.37,192.63,143121.0,183.8432,183.929,183.2052,183.4528,143121.0
2022-05-12 14:35:00,192.66,192.66,192.25,192.3,111268.0,183.4814,183.4814,183.0909,183.1385,111268.0
2022-05-12 14:40:00,192.3,192.46,192.12,192.36,88012.0,183.1385,183.2909,182.9671,183.1956,88012.0
2022-05-12 14:45:00,192.38,192.72,192.3,192.32,101787.0,183.2147,183.5385,183.1385,183.1576,101787.0
2022-05-12 14:50:00,192.34,192.8,192.13,192.47,110119.0,183.1766,183.6147,182.9766,183.3004,110119.0
2022-05-12 14:55:00,192.46,192.62,192.24,192.4,93584.0,183.2909,183.4433,183.0814,183.2337,93584.0
2022-05-12 15:00:00,192.38,193.04,192.27,193.04,94162.0,183.2147,183.8432,183.1099,183.8432,94162.0
2022-05-12 15:05:00,193.02,193.07,192.49,192.68,52305.0,183.8242,183.8718,183.3195,183.5004,52305.0
2022-05-12 15:10:00,192.67,192.7,192.25,192.68,46975.0,183.4909,183.5194,183.0909,183.5004,46975.0
2022-05-12 15:15:00,192.67,193.65,192.67,193.53,62451.0,183.4909,184.4242,183.4909,184.3099,62451.0
2022-05-12 15:20:00,193.52,194.55,193.47,194.28,115990.0,184.3004,185.2813,184.2528,185.0242,115990.0
2022-05-12 15:25:00,194.29,194.75,193.65,193.68,156679.0,185.0337,185.4718,184.4242,184.4528,156679.0
2022-05-12 15:30:00,193.68,194.58,193.68,194.24,113565.0,184.4528,185.3099,184.4528,184.9861,113565.0
2022-05-12 15:35:00,194.15,194.53,193.85,194.53,107908.0,184.9004,185.2623,184.6147,185.2623,107908.0
2022-05-12 15:40:00,194.64,194.96,194.14,194.41,92002.0,185.367,185.6718,184.8908,185.148,92002.0
2022-05-12 15:45:00,194.39,194.86,194.21,194.41,79128.0,185.1289,185.5765,184.9575,185.148,79128.0
2022-05-12 15:50:00,194.53,195.38,194.53,194.81,117264.0,185.2623,186.0718,185.2623,185.5289,117264.0
2022-05-12 15:55:00,194.81,195.88,194.73,195.81,105132.0,185.5289,186.5479,185.4527,186.4813,105132.0
2022-05-13 09:30:00,197.91,198.58,197.91,198.08,161141.0,188.4812,189.1193,188.4812,188.6431,161141.0
2022-05-13 09:35:00,198.05,198.72,197.74,198.44,49794.0,188.6146,189.2526,188.3193,188.986,49794.0
2022-05-13 09:40:00,198.31,198.95,198.1,198.94,35699.0,188.8622,189.4717,188.6622,189.4622,35699.0
2022-05-13 09:45:00,198.94,199.1,198.55,198.68,35543.0,189.4622,189.6145,189.0907,189.2146,35543.0
2022-05-13 09:50:00,198.74,199.6,198.74,199.59,25346.0,189.2717,190.0907,189.2717,190.0812,25346.0
2022-05-13 09:55:00,199.6,199.6,199.19,199.32,52216.0,190.0907,190.0907,189.7003,189.8241,52216.0
2022-05-13 10:00:00,199.44,200.1,199.32,199.91,59001.0,189.9383,190.5669,189.8241,190.386,59001.0
2022-05-13 10:05:00,199.92,200.05,199.64,200.01,39628.0,190.3955,190.5193,190.1288,190.4812,39628.0
2022-05-13 10:10:00,199.94,200.17,199.69,199.97,82476.0,190.4145,190.6336,190.1764,190.4431,82476.0
2022-05-13 10:15:00,199.95,200.03,199.69,199.93,59139.0,190.424,190.5002,190.1764,190.405,59139.0
2022-05-13 10:20:00,200.0,200.65,199.94,200.61,41278.0,190.4717,191.0907,190.4145,191.0526,41278.0
2022-05-13 10:25:00,200.62,200.81,200.48,200.6,29317.0,191.0621,191.2431,190.9288,191.0431,29317.0
2022-05-13 10:30:00,200.59,200.76,200.5,200.73,40069.0,191.0336,191.1955,190.9478,191.1669,40069.0
2022-05-13 10:35:00,200.75,200.83,200.45,200.6,84558.0,191.1859,191.2621,190.9002,191.0431,84558.0
2022-05-13 10:40:00,200.64,200.68,200.04,200.04,62125.0,191.0812,191.1193,190.5098,190.5098,62125.0
2022-05-13 10:45:00,200.0,200.28,199.72,200.17,41314.0,190.4717,190.7383,190.205,190.6336,41314.0
2022-05-13 10:50:00,200.11,200.64,200.1,200.6,26460.0,190.5764,191.0812,190.5669,191.0431,26460.0
2022-05-13 10:55:00,200.62,200.71,200.43,200.52,25269.0,191.0621,191.1478,190.8812,190.9669,25269.0
2022-05-13 11:00:00,200.48,200.53,200.17,200.27,30690.0,190.9288,190.9764,190.6336,190.7288,30690.0
2022-05-13 11:05:00,200.33,200.64,200.32,200.59,28574.0,190.7859,191.0812,190.7764,191.0336,28574.0
2022-05-13 11:10:00,200.58,200.64,200.43,200.56,32729.0,191.024,191.0812,190.8812,191.005,32729.0
2022-05-13 11:15:00,200.49,200.53,200.2,200.33,66166.0,190.9383,190.9764,190.6621,190.7859,66166.0
2022-05-13 11:20:00,200.35,200.8,200.35,200.65,34841.0,190.805,191.2335,190.805,191.0907,34841.0
2022-05-13 11:25:00,200.68,200.89,200.59,200.84,25454.0,191.1193,191.3193,191.0336,191.2716,25454.0
2022-05-13 11:30:00,200.89,200.91,200.57,200.75,48825.0,191.3193,191.3383,191.0145,191.1859,48825.0
2022-05-13 11:35:00,200.77,200.94,200.67,200.88,27695.0,191.205,191.3669,191.1097,191.3097,27695.0
2022-05-13 11:40:00,200.86,200.89,200.48,200.68,24969.0,191.2907,191.3193,190.9288,191.1193,24969.0
2022-05-13 11:45:00,200.68,200.71,200.53,200.63,13374.0,191.1193,191.1478,190.9764,191.0716,13374.0
2022-05-13 11:50:00,200.64,200.96,200.63,200.96,38874.0,191.0812,191.3859,191.0716,191.3859,38874.0
2022-05-13 11:55:00,200.94,200.96,200.83,200.92,14798.0,191.3669,191.3859,191.2621,191.3478,14798.0
2022-05-13 12:00:00,200.93,201.15,200.88,201.15,62129.0,191.3574,191.5669,191.3097,191.5669,62129.0
2022-05-13 12:05:00,201.14,201.5,201.13,201.5,32722.0,191.5574,191.9002,191.5478,191.9002,32722.0
2022-05-13 12:10:00,201.53,201.75,201.41,201.69,64672.0,191.9288,192.1383,191.8145,192.0811,64672.0
2022-05-13 12:15:00,201.61,201.69,201.44,201.45,74673.0,192.005,192.0811,191.8431,191.8526,74673.0
2022-05-13 12:20:00,201.44,201.5,201.21,201.28,37678.0,191.8431,191.9002,191.624,191.6907,37678.0
2022-05-13 12:25:00,201.3,201.3,201.06,201.29,40980.0,191.7097,191.7097,191.4812,191.7002,40980.0
2022-05-13 12:30:00,201.31,201.56,201.3,201.43,102644.0,191.7193,191.9573,191.7097,191.8335,102644.0
2022-05-13 12:35:00,201.43,201.5,201.4,201.45,95365.0,191.8335,191.9002,191.805,191.8526,95365.0
2022-05-13 12:40:00,201.45,201.57,201.35,201.35,78819.0,191.8526,191.9669,191.7573,191.7573,78819.0
2022-05-13 12:45:00,201.33,201.38,201.02,201.04,52132.0,191.7383,191.7859,191.4431,191.4621,52132.0
2022-05-13 12:50:00,201.01,201.03,200.46,200.73,48601.0,191.4335,191.4526,190.9097,191.1669,48601.0
2022-05-13 12:55:00,200.72,201.06,200.72,201.04,43982.0,191.1574,191.4812,191.1574,191.4621,43982.0
2022-05-13 13:00:00,201.05,201.26,200.94,201.13,28599.0,191.4716,191.6716,191.3669,191.5478,28599.0
2022-05-13 13:05:00,201.12,201.12,200.78,200.88,24382.0,191.5383,191.5383,191.2145,191.3097,24382.0
2022-05-13 13:10:00,200.87,200.98,200.72,200.93,58618.0,191.3002,191.405,191.1574,191.3574,58618.0
2022-05-13 13:15:00,200.91,200.92,200.6,200.64,37459.0,191.3383,191.3478,191.0431,191.0812,37459.0
2022-05-13 13:20:00,200.66,200.81,200.42,200.79,39212.0,191.1002,191.2431,190.8717,191.224,39212.0
2022-05-13 13:25:00,200.8,200.92,200.59,200.62,60780.0,191.2335,191.3478,191.0336,191.0621,60780.0
2022-05-13 13:30:00,200.64,200.85,200.56,200.81,30631.0,191.0812,191.2812,191.005,191.2431,30631.0
2022-05-13 13:35:00,200.8,200.8,200.45,200.45,53681.0,191.2335,191.2335,190.9002,190.9002,53681.0
2022-05-13 13:40:00,200.46,200.46,200.11,200.19,74244.0,190.9097,190.9097,190.5764,190.6526,74244.0
2022-05-13 13:45:00,200.19,200.34,199.98,200.31,26189.0,190.6526,190.7955,190.4526,190.7669,26189.0
2022-05-13 13:50:00,200.28,200.34,200.01,200.09,21509.0,190.7383,190.7955,190.4812,190.5574,21509.0
2022-05-13 13:55:00,200.14,200.14,199.71,199.83,28699.0,190.605,190.605,190.1955,190.3098,28699.0
2022-05-13 14:00:00,199.78,199.78,198.83,198.97,86035.0,190.2621,190.2621,189.3574,189.4907,86035.0
2022-05-13 14:05:00,198.91,199.35,198.7,199.3,46541.0,189.4336,189.8526,189.2336,189.805,46541.0
2022-05-13 14:10:00,199.28,199.49,199.06,199.12,36231.0,189.786,189.986,189.5764,189.6336,36231.0
2022-05-13 14:15:00,199.14,199.47,198.99,199.47,31860.0,189.6526,189.9669,189.5098,189.9669,31860.0
2022-05-13 14:20:00,199.47,199.47,198.9,199.12,15136.0,189.9669,189.9669,189.4241,189.6336,15136.0
2022-05-13 14:25:00,199.13,199.18,198.86,199.15,54850.0,189.6431,189.6907,189.386,189.6622,54850.0
2022-05-13 14:30:00,199.23,199.95,199.22,199.55,36783.0,189.7383,190.424,189.7288,190.0431,36783.0
2022-05-13 14:35:00,199.52,199.63,199.24,199.41,14595.0,190.0145,190.1193,189.7479,189.9098,14595.0
2022-05-13 14:40:00,199.47,199.77,199.3,199.73,19825.0,189.9669,190.2526,189.805,190.2145,19825.0
2022-05-13 14:45:00,199.72,199.73,199.35,199.55,80891.0,190.205,190.2145,189.8526,190.0431,80891.0
2022-05-13 14:50:00,199.49,200.42,199.49,200.42,75667.0,189.986,190.8717,189.986,190.8717,75667.0
2022-05-13 14:55:00,200.43,200.44,200.27,200.44,37673.0,190.8812,190.8907,190.7288,190.8907,37673.0
2022-05-13 15:00:00,200.47,200.65,200.3,200.31,156264.0,190.9193,191.0907,190.7574,190.7669,156264.0
2022-05-13 15:05:00,200.33,200.76,200.32,200.68,26698.0,190.7859,191.1955,190.7764,191.1193,26698.0
2022-05-13 15:10:00,200.76,201.02,200.7,201.01,40986.0,191.1955,191.4431,191.1383,191.4335,40986.0
2022-05-13 15:15:00,200.98,201.19,200.84,201.08,26009.0,191.405,191.605,191.2716,191.5002,26009.0
2022-05-13 15:20:00,201.06,201.2,200.86,201.1,26561.0,191.4812,191.6145,191.2907,191.5193,26561.0
2022-05-13 15:25:00,201.11,201.35,200.97,201.32,43081.0,191.5288,191.7573,191.3955,191.7288,43081.0
2022-05-13 15:30:00,201.32,201.42,200.52,200.52,40327.0,191.7288,191.824,190.9669,190.9669,40327.0
2022-05-13 15:35:00,200.54,200.91,200.29,200.64,39462.0,190.9859,191.3383,190.7478,191.0812,39462.0
2022-05-13 15:40:00,200.66,201.01,200.59,200.91,36442.0,191.1002,191.4335,191.0336,191.3383,36442.0
2022-05-13 15:45:00,200.9,201.11,200.45,200.74,42477.0,191.3288,191.5288,190.9002,191.1764,42477.0
2022-05-13 15:50:00,200.78,200.97,200.1,200.64,61986.0,191.2145,191.3955,190.5669,191.0812,61986.0
2022-05-13 15:55:00,200.61,201.0,200.41,200.95,127474.0,191.0526,191.424,190.8621,191.3764,127474.0
2022-05-16 09:30:00,200.39,200.55,199.69,199.93,157217.0,190.8431,190.9955,190.1764,190.405,157217.0
2022-05-16 09:35:00,199.96,200.63,199.58,200.55,42247.0,190.4336,191.0716,190.0717,190.9955,42247.0
2022-05-16 09:40:00,200.65,200.81,199.88,199.95,48738.0,191.0907,191.2431,190.3574,190.424,48738.0
2022-05-16 09:45:00,199.88,200.05,198.9,199.06,25801.0,190.3574,190.5193,189.4241,189.5764,25801.0
2022-05-16 09:50:00,199.1,199.75,198.86,199.54,17368.0,189.6145,190.2336,189.386,190.0336,17368.0
2022-05-16 09:55:00,199.65,199.92,199.32,199.48,15756.0,190.1383,190.3955,189.8241,189.9764,15756.0
2022-05-16 10:00:00,199.47,199.56,198.93,199.28,51420.0,189.9669,190.0526,189.4526,189.786,51420.0
2022-05-16 10:05:00,199.41,200.22,199.3,200.2,44124.0,189.9098,190.6812,189.805,190.6621,44124.0
2022-05-16 10:10:00,200.22,200.65,200.08,200.19,65933.0,190.6812,191.0907,190.5479,190.6526,65933.0
2022-05-16 10:15:00,200.24,200.73,200.24,200.58,40334.0,190.7002,191.1669,190.7002,191.024,40334.0
2022-05-16 10:20:00,200.57,200.87,200.51,200.67,62391.0,191.0145,191.3002,190.9574,191.1097,62391.0
2022-05-16 10:25:00,200.68,201.12,200.33,201.03,48536.0,191.1193,191.5383,190.7859,191.4526,48536.0
2022-05-16 10:30:00,201.03,201.03,200.04,200.18,795063.0,191.4526,191.4526,190.5098,190.6431,795063.0
2022-05-16 10:35:00,200.17,200.4,200.05,200.33,29804.0,190.6336,190.8526,190.5193,190.7859,29804.0
2022-05-16 10:40:00,200.29,200.29,199.84,200.18,48583.0,190.7478,190.7478,190.3193,190.6431,48583.0
2022-05-16 10:45:00,200.12,200.14,199.52,199.63,45228.0,190.5859,190.605,190.0145,190.1193,45228.0
2022-05-16 10:50:00,199.56,199.73,199.37,199.51,49746.0,190.0526,190.2145,189.8717,190.005,49746.0
2022-05-16 10:55:00,199.51,199.53,199.2,199.27,54554.0,190.005,190.0241,189.7098,189.7764,54554.0
2022-05-16 11:00:00,199.26,199.41,199.06,199.32,61299.0,189.7669,189.9098,189.5764,189.8241,61299.0
2022-05-16 11:05:00,199.3,199.54,198.98,199.54,29231.0,189.805,190.0336,189.5003,190.0336,29231.0
2022-05-16 11:10:00,199.46,199.65,199.35,199.47,24885.0,189.9574,190.1383,189.8526,189.9669,24885.0
2022-05-16 11:15:00,199.46,199.91,199.41,199.78,21038.0,189.9574,190.386,189.9098,190.2621,21038.0
2022-05-16 11:20:00,199.64,199.72,199.41,199.65,25092.0,190.1288,190.205,189.9098,190.1383,25092.0
2022-05-16 11:25:00,199.57,199.63,199.37,199.54,16164.0,190.0621,190.1193,189.8717,190.0336,16164.0
2022-05-16 11:30:00,199.51,199.67,199.25,199.53,22408.0,190.005,190.1574,189.7574,190.0241,22408.0
2022-05-16 11:35:00,199.76,199.98,199.11,199.86,24325.0,190.2431,190.4526,189.6241,190.3383,24325.0
2022-05-16 11:40:00,199.82,200.27,199.55,200.27,25675.0,190.3002,190.7288,190.0431,190.7288,25675.0
2022-05-16 11:45:00,200.21,200.48,200.14,200.42,26432.0,190.6717,190.9288,190.605,190.8717,26432.0
2022-05-16 11:50:00,200.44,200.76,200.22,200.76,19377.0,190.8907,191.1955,190.6812,191.1955,19377.0
2022-05-16 11:55:00,200.78,200.87,200.61,200.68,15028.0,191.2145,191.3002,191.0526,191.1193,15028.0
2022-05-16 12:00:00,200.76,201.1,200.69,200.95,20114.0,191.1955,191.5193,191.1288,191.3764,20114.0
2022-05-16 12:05:00,200.83,200.84,200.35,200.53,27850.0,191.2621,191.2716,190.805,190.9764,27850.0
2022-05-16 12:10:00,200.52,200.57,200.28,200.33,23216.0,190.9669,191.0145,190.7383,190.7859,23216.0
2022-05-16 12:15:00,200.35,200.35,200.03,200.19,10506.0,190.805,190.805,190.5002,190.6526,10506.0
2022-05-16 12:20:00,200.25,200.26,199.94,200.05,12029.0,190.7098,190.7193,190.4145,190.5193,12029.0
2022-05-16 12:25:00,200.05,200.23,199.91,200.14,17408.0,190.5193,190.6907,190.386,190.605,17408.0
2022-05-16 12:30:00,200.1,200.29,199.96,200.17,8285.0,190.5669,190.7478,190.4336,190.6336,8285.0
2022-05-16 12:35:00,200.38,200.48,199.82,199.82,21703.0,190.8336,190.9288,190.3002,190.3002,21703.0
2022-05-16 12:40:00,199.86,199.91,199.7,199.74,29161.0,190.3383,190.386,190.186,190.224,29161.0
2022-05-16 12:45:00,199.71,200.15,199.67,200.05,40410.0,190.1955,190.6145,190.1574,190.5193,40410.0
2022-05-16 12:50:00,200.2,200.22,199.78,199.78,12519.0,190.6621,190.6812,190.2621,190.2621,12519.0
2022-05-16 12:55:00,199.74,199.9,199.63,199.83,34445.0,190.224,190.3764,190.1193,190.3098,34445.0
2022-05-16 13:00:00,199.75,199.98,199.59,199.97,24365.0,190.2336,190.4526,190.0812,190.4431,24365.0
2022-05-16 13:05:00,199.94,200.28,199.82,200.27,28732.0,190.4145,190.7383,190.3002,190.7288,28732.0
2022-05-16 13:10:00,200.26,200.69,200.19,200.63,14292.0,190.7193,191.1288,190.6526,191.0716,14292.0
2022-05-16 13:15:00,200.6,200.64,200.1,200.15,22759.0,191.0431,191.0812,190.5669,190.6145,22759.0
2022-05-16 13:20:00,200.16,200.89,200.12,200.72,27768.0,190.624,191.3193,190.5859,191.1574,27768.0
2022-05-16 13:25:00,200.73,201.1,200.64,201.04,40025.0,191.1669,191.5193,191.0812,191.4621,40025.0
2022-05-16 13:30:00,201.06,201.25,201.06,201.15,42616.0,191.4812,191.6621,191.4812,191.5669,42616.0
2022-05-16 13:35:00,201.12,201.23,200.96,201.06,41749.0,191.5383,191.6431,191.3859,191.4812,41749.0
2022-05-16 13:40:00,201.06,201.35,200.75,201.15,67444.0,191.4812,191.7573,191.1859,191.5669,67444.0
2022-05-16 13:45:00,201.16,201.16,200.84,200.86,31548.0,191.5764,191.5764,191.2716,191.2907,31548.0
2022-05-16 13:50:00,200.86,201.05,200.8,200.87,128969.0,191.2907,191.4716,191.2335,191.3002,128969.0
2022-05-16 13:55:00,200.89,201.01,200.78,200.92,53995.0,191.3193,191.4335,191.2145,191.3478,53995.0
2022-05-16 14:00:00,200.9,201.07,200.64,201.05,83131.0,191.3288,191.4907,191.0812,191.4716,83131.0
2022-05-16 14:05:00,201.17,201.43,201.09,201.33,59220.0,191.5859,191.8335,191.5097,191.7383,59220.0
2022-05-16 14:10:00,201.33,201.33,200.99,201.08,37934.0,191.7383,191.7383,191.4145,191.5002,37934.0
2022-05-16 14:15:00,201.1,201.27,200.96,201.11,28920.0,191.5193,191.6812,191.3859,191.5288,28920.0
2022-05-16 14:20:00,201.11,201.34,201.06,201.31,32127.0,191.5288,191.7478,191.4812,191.7193,32127.0
2022-05-16 14:25:00,201.33,201.69,201.21,201.69,44650.0,191.7383,192.0811,191.624,192.0811,44650.0
2022-05-16 14:30:00,201.67,201.86,201.63,201.7,83421.0,192.0621,192.243,192.024,192.0907,83421.0
2022-05-16 14:35:00,201.7,201.71,201.47,201.61,28216.0,192.0907,192.1002,191.8716,192.005,28216.0
2022-05-16 14:40:00,201.65,201.79,201.43,201.43,35011.0,192.0431,192.1764,191.8335,191.8335,35011.0
2022-05-16 14:45:00,201.44,201.55,201.15,201.19,21395.0,191.8431,191.9478,191.5669,191.605,21395.0
2022-05-16 14:50:00,201.17,201.42,201.05,201.24,17384.0,191.5859,191.824,191.4716,191.6526,17384.0
2022-05-16 14:55:00,201.2,201.49,201.17,201.37,23751.0,191.6145,191.8907,191.5859,191.7764,23751.0
2022-05-16 15:00:00,201.33,201.44,201.18,201.35,46504.0,191.7383,191.8431,191.5954,191.7573,46504.0
2022-05-16 15:05:00,201.37,201.55,201.12,201.12,27946.0,191.7764,191.9478,191.5383,191.5383,27946.0
2022-05-16 15:10:00,201.07,201.09,200.51,200.58,31630.0,191.4907,191.5097,190.9574,191.024,31630.0
2022-05-16 15:15:00,200.57,200.78,200.37,200.53,34614.0,191.0145,191.2145,190.824,190.9764,34614.0
2022-05-16 15:20:00,200.48,200.5,200.19,200.36,63478.0,190.9288,190.9478,190.6526,190.8145,63478.0
2022-05-16 15:25:00,200.35,200.47,200.27,200.38,30797.0,190.805,190.9193,190.7288,190.8336,30797.0
2022-05-16 15:30:00,200.4,200.49,199.99,200.06,42850.0,190.8526,190.9383,190.4621,190.5288,42850.0
2022-05-16 15:35:00,200.0,200.17,199.84,200.09,35815.0,190.4717,190.6336,190.3193,190.5574,35815.0
2022-05-16 15:40:00,200.08,200.2,199.8,199.84,20872.0,190.5479,190.6621,190.2812,190.3193,20872.0
2022-05-16 15:45:00,199.8,199.9,199.63,199.8,32645.0,190.2812,190.3764,190.1193,190.2812,32645.0
2022-05-16 15:50:00,199.8,200.31,199.8,199.99,40163.0,190.2812,190.7669,190.2812,190.4621,40163.0
2022-05-16 15:55:00,200.01,200.06,199.5,199.98,156883.0,190.4812,190.5288,189.9955,190.4526,156883.0
2022-05-17 09:30:00,203.38,203.38,202.82,203.18,163805.0,193.6906,193.6906,193.1573,193.5002,163805.0
2022-05-17 09:35:00,203.21,203.21,202.69,202.85,53618.0,193.5287,193.5287,193.0335,193.1859,53618.0
2022-05-17 09:40:00,202.99,203.26,202.78,202.97,54814.0,193.3192,193.5764,193.1192,193.3002,54814.0
2022-05-17 09:45:00,203.12,203.17,202.49,202.49,85693.0,193.443,193.4906,192.843,192.843,85693.0
2022-05-17 09:50:00,202.49,202.85,202.35,202.36,26769.0,192.843,193.1859,192.7097,192.7192,26769.0
2022-05-17 09:55:00,202.34,202.68,202.22,202.61,19777.0,192.7002,193.024,192.5859,192.9573,19777.0
2022-05-17 10:00:00,202.62,203.06,202.62,202.97,69753.0,192.9668,193.3859,192.9668,193.3002,69753.0
2022-05-17 10:05:00,202.96,203.01,202.37,202.4,23138.0,193.2906,193.3383,192.7288,192.7573,23138.0
2022-05-17 10:10:00,202.39,202.47,202.15,202.44,39236.0,192.7478,192.824,192.5192,192.7954,39236.0
2022-05-17 10:15:00,202.46,202.77,202.39,202.75,15543.0,192.8145,193.1097,192.7478,193.0906,15543.0
2022-05-17 10:20:00,202.78,202.78,202.44,202.51,21793.0,193.1192,193.1192,192.7954,192.8621,21793.0
2022-05-17 10:25:00,202.68,202.73,201.94,201.95,23034.0,193.024,193.0716,192.3192,192.3288,23034.0
2022-05-17 10:30:00,201.98,202.19,201.94,202.06,13571.0,192.3573,192.5573,192.3192,192.4335,13571.0
2022-05-17 10:35:00,202.08,202.09,201.65,201.74,18780.0,192.4526,192.4621,192.0431,192.1288,18780.0
2022-05-17 10:40:00,201.68,201.71,201.4,201.46,28582.0,192.0716,192.1002,191.805,191.8621,28582.0
2022-05-17 10:45:00,201.4,201.49,201.16,201.43,31191.0,191.805,191.8907,191.5764,191.8335,31191.0
2022-05-17 10:50:00,201.39,201.6,201.25,201.47,28365.0,191.7954,191.9954,191.6621,191.8716,28365.0
2022-05-17 10:55:00,201.44,201.75,201.44,201.75,31027.0,191.8431,192.1383,191.8431,192.1383,31027.0
2022-05-17 11:00:00,201.74,202.05,201.67,202.05,25084.0,192.1288,192.424,192.0621,192.424,25084.0
2022-05-17 11:05:00,202.05,202.13,201.93,202.03,18417.0,192.424,192.5002,192.3097,192.405,18417.0
2022-05-17 11:10:00,202.09,202.13,201.92,202.09,33198.0,192.4621,192.5002,192.3002,192.4621,33198.0
2022-05-17 11:15:00,202.16,202.28,201.82,202.2,42551.0,192.5288,192.643,192.205,192.5669,42551.0
2022-05-17 11:20:00,202.18,202.41,202.13,202.31,36717.0,192.5478,192.7668,192.5002,192.6716,36717.0
2022-05-17 11:25:00,202.3,202.66,202.3,202.57,32689.0,192.6621,193.0049,192.6621,192.9192,32689.0
2022-05-17 11:30:00,202.57,202.96,202.57,202.93,15470.0,192.9192,193.2906,192.9192,193.2621,15470.0
2022-05-17 11:35:00,202.93,203.0,202.77,202.84,19234.0,193.2621,193.3287,193.1097,193.1764,19234.0
2022-05-17 11:40:00,202.84,203.05,202.69,202.73,24199.0,193.1764,193.3764,193.0335,193.0716,24199.0
2022-05-17 11:45:00,202.77,202.81,202.55,202.59,42970.0,193.1097,193.1478,192.9002,192.9383,42970.0
2022-05-17 11:50:00,202.65,202.93,202.63,202.93,16745.0,192.9954,193.2621,192.9764,193.2621,16745.0
2022-05-17 11:55:00,202.86,202.86,202.72,202.8,18192.0,193.1954,193.1954,193.0621,193.1383,18192.0
2022-05-17 12:00:00,202.84,202.88,202.65,202.88,20459.0,193.1764,193.2145,192.9954,193.2145,20459.0
2022-05-17 12:05:00,202.82,202.84,202.41,202.6,32297.0,193.1573,193.1764,192.7668,192.9478,32297.0
2022-05-17 12:10:00,202.56,202.68,202.39,202.61,34227.0,192.9097,193.024,192.7478,192.9573,34227.0
2022-05-17 12:15:00,202.6,202.95,202.57,202.85,82772.0,192.9478,193.2811,192.9192,193.1859,82772.0
2022-05-17 12:20:00,202.75,202.89,202.69,202.86,17777.0,193.0906,193.224,193.0335,193.1954,17777.0
2022-05-17 12:25:00,202.86,203.14,202.82,202.99,37301.0,193.1954,193.4621,193.1573,193.3192,37301.0
2022-05-17 12:30:00,202.92,203.1,202.89,203.08,55690.0,193.2525,193.424,193.224,193.4049,55690.0
2022-05-17 12:35:00,203.08,203.21,203.05,203.1,30353.0,193.4049,193.5287,193.3764,193.424,30353.0
2022-05-17 12:40:00,203.1,203.31,203.02,203.26,26573.0,193.424,193.624,193.3478,193.5764,26573.0
2022-05-17 12:45:00,203.22,203.47,203.19,203.32,34916.0,193.5383,193.7763,193.5097,193.6335,34916.0
2022-05-17 12:50:00,203.28,203.29,203.1,203.17,42986.0,193.5954,193.6049,193.424,193.4906,42986.0
2022-05-17 12:55:00,203.16,203.18,203.06,203.13,70146.0,193.4811,193.5002,193.3859,193.4525,70146.0
2022-05-17 13:00:00,203.14,203.15,202.77,203.03,18248.0,193.4621,193.4716,193.1097,193.3573,18248.0
2022-05-17 13:05:00,203.07,203.36,203.03,203.27,53929.0,193.3954,193.6716,193.3573,193.5859,53929.0
2022-05-17 13:10:00,203.27,203.53,203.23,203.46,54579.0,193.5859,193.8335,193.5478,193.7668,54579.0
2022-05-17 13:15:00,203.47,203.65,203.47,203.61,34809.0,193.7763,193.9478,193.7763,193.9097,34809.0
2022-05-17 13:20:00,203.56,203.64,203.31,203.33,104743.0,193.8621,193.9382,193.624,193.643,104743.0
2022-05-17 13:25:00,203.35,203.5,203.27,203.3,48965.0,193.6621,193.8049,193.5859,193.6144,48965.0
2022-05-17 13:30:00,203.31,203.52,203.31,203.4,26002.0,193.624,193.824,193.624,193.7097,26002.0
2022-05-17 13:35:00,203.42,203.49,203.3,203.45,35064.0,193.7287,193.7954,193.6144,193.7573,35064.0
2022-05-17 13:40:00,203.43,203.49,203.27,203.42,48503.0,193.7383,193.7954,193.5859,193.7287,48503.0
2022-05-17 13:45:00,203.37,203.45,203.25,203.45,45654.0,193.6811,193.7573,193.5668,193.7573,45654.0
2022-05-17 13:50:00,203.45,203.51,203.39,203.43,47360.0,193.7573,193.8144,193.7002,193.7383,47360.0
2022-05-17 13:55:00,203.4,203.47,203.18,203.18,31501.0,193.7097,193.7763,193.5002,193.5002,31501.0
2022-05-17 14:00:00,203.22,203.33,202.87,203.09,20020.0,193.5383,193.643,193.2049,193.4145,20020.0
2022-05-17 14:05:00,203.14,203.85,203.12,203.66,22335.0,193.4621,194.1382,193.443,193.9573,22335.0
2022-05-17 14:10:00,203.7,203.7,202.47,202.67,40833.0,193.9954,193.9954,192.824,193.0145,40833.0
2022-05-17 14:15:00,202.72,203.02,202.47,202.6,24662.0,193.0621,193.3478,192.824,192.9478,24662.0
2022-05-17 14:20:00,202.64,202.64,201.82,202.37,44186.0,192.9859,192.9859,192.205,192.7288,44186.0
2022-05-17 14:25:00,202.27,202.77,202.22,202.53,10094.0,192.6335,193.1097,192.5859,192.8811,10094.0
2022-05-17 14:30:00,202.41,202.76,202.14,202.16,18998.0,192.7668,193.1002,192.5097,192.5288,18998.0
2022-05-17 14:35:00,202.17,202.85,201.99,202.84,14447.0,192.5383,193.1859,192.3669,193.1764,14447.0
2022-05-17 14:40:00,202.86,203.32,202.85,203.25,31345.0,193.1954,193.6335,193.1859,193.5668,31345.0
2022-05-17 14:45:00,203.3,203.95,203.19,203.94,37959.0,193.6144,194.2335,193.5097,194.224,37959.0
2022-05-17 14:50:00,203.86,203.96,203.57,203.57,26368.0,194.1478,194.243,193.8716,193.8716,26368.0
2022-05-17 14:55:00,203.62,203.8,203.45,203.63,17374.0,193.9192,194.0906,193.7573,193.9287,17374.0
2022-05-17 15:00:00,203.63,204.08,203.58,204.06,44939.0,193.9287,194.3573,193.8811,194.3382,44939.0
2022-05-17 15:05:00,204.02,204.25,203.82,204.04,65114.0,194.3001,194.5192,194.1097,194.3192,65114.0
2022-05-17 15:10:00,204.0,204.02,203.8,203.95,16187.0,194.2811,194.3001,194.0906,194.2335,16187.0
2022-05-17 15:15:00,203.95,204.14,203.86,204.05,55039.0,194.2335,194.4144,194.1478,194.3287,55039.0
2022-05-17 15:20:00,204.09,204.24,203.94,204.07,49399.0,194.3668,194.5097,194.224,194.3478,49399.0
2022-05-17 15:25:00,204.09,204.21,204.01,204.13,70245.0,194.3668,194.4811,194.2906,194.4049,70245.0
2022-05-17 15:30:00,204.12,204.26,203.9,204.01,43992.0,194.3954,194.5287,194.1859,194.2906,43992.0
2022-05-17 15:35:00,204.08,204.16,203.86,203.86,35413.0,194.3573,194.4335,194.1478,194.1478,35413.0
2022-05-17 15:40:00,203.86,204.13,203.73,203.99,87938.0,194.1478,194.4049,194.024,194.2716,87938.0
2022-05-17 15:45:00,203.95,203.97,203.47,203.56,83970.0,194.2335,194.2525,193.7763,193.8621,83970.0
2022-05-17 15:50:00,203.63,203.98,203.63,203.93,79863.0,193.9287,194.262,193.9287,194.2144,79863.0
2022-05-17 15:55:00,203.89,204.23,203.75,204.23,185942.0,194.1763,194.5001,194.043,194.5001,185942.0
2022-05-18 09:30:00,201.82,201.96,201.55,201.78,110618.0,192.205,192.3383,191.9478,192.1669,110618.0
2022-05-18 09:35:00,201.68,202.02,201.19,201.38,29047.0,192.0716,192.3954,191.605,191.7859,29047.0
2022-05-18 09:40:00,201.35,201.35,200.86,201.0,57821.0,191.7573,191.7573,191.2907,191.424,57821.0
2022-05-18 09:45:00,200.99,201.4,200.99,201.16,34949.0,191.4145,191.805,191.4145,191.5764,34949.0
2022-05-18 09:50:00,201.28,201.36,200.87,201.12,23268.0,191.6907,191.7669,191.3002,191.5383,23268.0
2022-05-18 09:55:00,201.12,201.12,200.55,200.61,14117.0,191.5383,191.5383,190.9955,191.0526,14117.0
2022-05-18 10:00:00,200.67,201.18,200.67,201.05,129917.0,191.1097,191.5954,191.1097,191.4716,129917.0
2022-05-18 10:05:00,201.11,201.34,200.82,200.82,23520.0,191.5288,191.7478,191.2526,191.2526,23520.0
2022-05-18 10:10:00,200.81,201.17,200.72,201.17,52436.0,191.2431,191.5859,191.1574,191.5859,52436.0
2022-05-18 10:15:00,201.14,201.27,200.95,201.05,28068.0,191.5574,191.6812,191.3764,191.4716,28068.0
2022-05-18 10:20:00,201.0,201.28,200.75,200.98,11634.0,191.424,191.6907,191.1859,191.405,11634.0
2022-05-18 10:25:00,200.95,201.16,200.49,200.5,38242.0,191.3764,191.5764,190.9383,190.9478,38242.0
2022-05-18 10:30:00,200.47,200.66,200.36,200.44,34579.0,190.9193,191.1002,190.8145,190.8907,34579.0
2022-05-18 10:35:00,200.45,200.5,200.22,200.5,19159.0,190.9002,190.9478,190.6812,190.9478,19159.0
2022-05-18 10:40:00,200.44,200.59,200.29,200.52,21755.0,190.8907,191.0336,190.7478,190.9669,21755.0
2022-05-18 10:45:00,200.46,200.9,200.36,200.72,15230.0,190.9097,191.3288,190.8145,191.1574,15230.0
2022-05-18 10:50:00,200.7,200.71,200.42,200.5,17952.0,191.1383,191.1478,190.8717,190.9478,17952.0
2022-05-18 10:55:00,200.47,200.7,200.38,200.7,16649.0,190.9193,191.1383,190.8336,191.1383,16649.0
2022-05-18 11:00:00,200.66,200.66,200.19,200.31,19097.0,191.1002,191.1002,190.6526,190.7669,19097.0
2022-05-18 11:05:00,200.25,200.33,199.92,199.96,104585.0,190.7098,190.7859,190.3955,190.4336,104585.0
2022-05-18 11:10:00,199.94,199.95,199.68,199.78,31481.0,190.4145,190.424,190.1669,190.2621,31481.0
2022-05-18 11:15:00,199.77,199.79,199.24,199.36,29288.0,190.2526,190.2717,189.7479,189.8622,29288.0
2022-05-18 11:20:00,199.3,199.32,198.88,198.92,23054.0,189.805,189.8241,189.405,189.4431,23054.0
2022-05-18 11:25:00,198.94,199.14,198.65,198.67,28407.0,189.4622,189.6526,189.186,189.205,28407.0
2022-05-18 11:30:00,198.71,198.87,198.46,198.86,24757.0,189.2431,189.3955,189.005,189.386,24757.0
2022-05-18 11:35:00,198.91,199.11,198.82,198.93,34323.0,189.4336,189.6241,189.3479,189.4526,34323.0
2022-05-18 11:40:00,198.9,199.26,198.89,199.26,38590.0,189.4241,189.7669,189.4145,189.7669,38590.0
2022-05-18 11:45:00,199.26,199.26,198.77,198.9,23634.0,189.7669,189.7669,189.3003,189.4241,23634.0
2022-05-18 11:50:00,198.94,199.06,198.38,198.38,36054.0,189.4622,189.5764,188.9288,188.9288,36054.0
2022-05-18 11:55:00,198.35,198.63,198.33,198.43,30495.0,188.9003,189.1669,188.8812,188.9765,30495.0
2022-05-18 12:00:00,198.42,198.53,198.27,198.35,48825.0,188.9669,189.0717,188.8241,188.9003,48825.0
2022-05-18 12:05:00,198.37,198.37,197.96,198.08,39017.0,188.9193,188.9193,188.5289,188.6431,39017.0
2022-05-18 12:10:00,198.06,198.28,197.89,198.28,24000.0,188.6241,188.8336,188.4622,188.8336,24000.0
2022-05-18 12:15:00,198.25,198.53,198.23,198.3,18870.0,188.805,189.0717,188.786,188.8527,18870.0
2022-05-18 12:20:00,198.28,198.36,197.73,197.78,40004.0,188.8336,188.9098,188.3098,188.3574,40004.0
2022-05-18 12:25:00,197.74,198.02,197.74,197.99,17347.0,188.3193,188.586,188.3193,188.5574,17347.0
2022-05-18 12:30:00,197.95,198.19,197.8,198.16,37610.0,188.5193,188.7479,188.3765,188.7193,37610.0
2022-05-18 12:35:00,198.15,198.37,198.0,198.27,83422.0,188.7098,188.9193,188.5669,188.8241,83422.0
2022-05-18 12:40:00,198.26,198.26,197.96,198.02,36358.0,188.8146,188.8146,188.5289,188.586,36358.0
2022-05-18 12:45:00,197.98,198.45,197.92,198.45,26286.0,188.5479,188.9955,188.4908,188.9955,26286.0
2022-05-18 12:50:00,198.48,198.68,198.45,198.64,24639.0,189.0241,189.2146,188.9955,189.1765,24639.0
2022-05-18 12:55:00,198.65,198.72,198.46,198.69,12976.0,189.186,189.2526,189.005,189.2241,12976.0
2022-05-18 13:00:00,198.69,198.7,198.21,198.23,21334.0,189.2241,189.2336,188.7669,188.786,21334.0
2022-05-18 13:05:00,198.15,198.17,197.5,197.56,45159.0,188.7098,188.7288,188.0908,188.1479,45159.0
2022-05-18 13:10:00,197.55,197.62,197.31,197.38,44326.0,188.1384,188.2051,187.9098,187.9765,44326.0
2022-05-18 13:15:00,197.33,197.38,197.06,197.17,25127.0,187.9289,187.9765,187.6717,187.7765,25127.0
2022-05-18 13:20:00,197.18,197.45,197.14,197.22,30702.0,187.786,188.0431,187.7479,187.8241,30702.0
2022-05-18 13:25:00,197.22,197.37,197.07,197.34,29390.0,187.8241,187.967,187.6813,187.9384,29390.0
2022-05-18 13:30:00,197.28,197.46,197.15,197.45,40662.0,187.8812,188.0527,187.7574,188.0431,40662.0
2022-05-18 13:35:00,197.47,197.58,197.32,197.49,34738.0,188.0622,188.167,187.9193,188.0812,34738.0
2022-05-18 13:40:00,197.5,197.5,196.85,196.93,49641.0,188.0908,188.0908,187.4717,187.5479,49641.0
2022-05-18 13:45:00,196.97,196.99,196.58,196.62,34571.0,187.586,187.6051,187.2146,187.2527,34571.0
2022-05-18 13:50:00,196.62,196.71,196.39,196.56,41471.0,187.2527,187.3384,187.0336,187.1956,41471.0
2022-05-18 13:55:00,196.59,196.66,196.33,196.6,31333.0,187.2241,187.2908,186.9765,187.2336,31333.0
2022-05-18 14:00:00,196.63,196.78,196.37,196.59,287935.0,187.2622,187.4051,187.0146,187.2241,287935.0
2022-05-18 14:05:00,196.64,196.7,196.35,196.59,22664.0,187.2717,187.3289,186.9956,187.2241,22664.0
2022-05-18 14:10:00,196.68,196.82,196.41,196.44,29448.0,187.3098,187.4432,187.0527,187.0813,29448.0
2022-05-18 14:15:00,196.46,196.86,196.26,196.75,29871.0,187.1003,187.4813,186.9098,187.3765,29871.0
2022-05-18 14:20:00,196.71,196.95,196.53,196.7,24852.0,187.3384,187.567,187.167,187.3289,24852.0
2022-05-18 14:25:00,196.72,196.98,196.71,196.95,25858.0,187.3479,187.5955,187.3384,187.567,25858.0
2022-05-18 14:30:00,196.92,197.01,196.37,196.41,51250.0,187.5384,187.6241,187.0146,187.0527,51250.0
2022-05-18 14:35:00,196.37,196.4,196.02,196.23,193157.0,187.0146,187.0432,186.6813,186.8813,193157.0
2022-05-18 14:40:00,196.23,196.47,196.12,196.19,175765.0,186.8813,187.1098,186.7765,186.8432,175765.0
2022-05-18 14:45:00,196.21,196.5,195.87,196.39,64453.0,186.8622,187.1384,186.5384,187.0336,64453.0
2022-05-18 14:50:00,196.35,196.52,196.03,196.11,26000.0,186.9956,187.1575,186.6908,186.767,26000.0
2022-05-18 14:55:00,196.12,196.34,195.84,195.93,52755.0,186.7765,186.986,186.5099,186.5956,52755.0
2022-05-18 15:00:00,195.89,196.25,195.89,196.06,55941.0,186.5575,186.9003,186.5575,186.7194,55941.0
2022-05-18 15:05:00,196.07,196.46,196.05,196.08,52763.0,186.7289,187.1003,186.7098,186.7384,52763.0
2022-05-18 15:10:00,196.07,196.31,195.98,195.99,57392.0,186.7289,186.9575,186.6432,186.6527,57392.0
2022-05-18 15:15:00,196.06,196.3,195.99,196.09,36184.0,186.7194,186.9479,186.6527,186.7479,36184.0
2022-05-18 15:20:00,196.07,196.25,195.56,195.62,43885.0,186.7289,186.9003,186.2432,186.3003,43885.0
2022-05-18 15:25:00,195.67,195.67,195.44,195.56,47059.0,186.348,186.348,186.1289,186.2432,47059.0
2022-05-18 15:30:00,195.54,195.73,195.46,195.55,91012.0,186.2241,186.4051,186.148,186.2337,91012.0
2022-05-18 15:35:00,195.48,196.54,195.48,196.34,114947.0,186.167,187.1765,186.167,186.986,114947.0
2022-05-18 15:40:00,196.38,196.47,195.79,195.92,115408.0,187.0241,187.1098,186.4622,186.586,115408.0
2022-05-18 15:45:00,195.93,196.08,195.58,195.69,51189.0,186.5956,186.7384,186.2622,186.367,51189.0
2022-05-18 15:50:00,195.77,196.19,195.45,195.54,135562.0,186.4432,186.8432,186.1384,186.2241,135562.0
2022-05-18 15:55:00,195.52,196.23,195.52,196.22,128787.0,186.2051,186.8813,186.2051,186.8717,128787.0
2022-05-19 09:30:00,194.49,195.68,194.32,195.46,231497.0,185.2242,186.3575,185.0623,186.148,231497.0
2022-05-19 09:35:00,195.58,196.3,195.34,195.9,83988.0,186.2622,186.9479,186.0337,186.567,83988.0
2022-05-19 09:40:00,195.9,196.05,194.9,194.93,61383.0,186.567,186.7098,185.6146,185.6432,61383.0
2022-05-19 09:45:00,194.95,195.0,193.99,194.08,76081.0,185.6623,185.7099,184.748,184.8337,76081.0
2022-05-19 09:50:00,194.07,194.55,193.87,194.48,52646.0,184.8242,185.2813,184.6337,185.2146,52646.0
2022-05-19 09:55:00,194.63,195.21,194.4,194.75,51075.0,185.3575,185.9099,185.1385,185.4718,51075.0
2022-05-19 10:00:00,194.66,195.93,194.57,195.57,71389.0,185.3861,186.5956,185.3004,186.2527,71389.0
2022-05-19 10:05:00,195.66,195.8,194.97,195.18,56283.0,186.3384,186.4718,185.6813,185.8813,56283.0
2022-05-19 10:10:00,195.09,195.78,195.09,195.35,93127.0,185.7956,186.4527,185.7956,186.0432,93127.0
2022-05-19 10:15:00,195.43,195.91,195.24,195.63,52430.0,186.1194,186.5765,185.9384,186.3099,52430.0
2022-05-19 10:20:00,195.63,196.35,195.59,196.03,77174.0,186.3099,186.9956,186.2718,186.6908,77174.0
2022-05-19 10:25:00,196.02,196.06,194.94,195.29,49144.0,186.6813,186.7194,185.6527,185.9861,49144.0
2022-05-19 10:30:00,195.17,195.68,194.76,195.64,48032.0,185.8718,186.3575,185.4813,186.3194,48032.0
2022-05-19 10:35:00,195.63,195.83,194.77,194.97,35385.0,186.3099,186.5003,185.4908,185.6813,35385.0
2022-05-19 10:40:00,194.95,195.0,194.48,194.69,36307.0,185.6623,185.7099,185.2146,185.4146,36307.0
2022-05-19 10:45:00,194.71,195.05,194.38,194.46,33935.0,185.4337,185.7575,185.1194,185.1956,33935.0
2022-05-19 10:50:00,194.56,195.25,194.34,195.16,30733.0,185.2908,185.948,185.0813,185.8622,30733.0
2022-05-19 10:55:00,195.23,195.57,194.9,194.96,39435.0,185.9289,186.2527,185.6146,185.6718,39435.0
2022-05-19 11:00:00,195.09,195.48,195.06,195.26,33648.0,185.7956,186.167,185.767,185.9575,33648.0
2022-05-19 11:05:00,195.28,195.34,194.59,195.16,37129.0,185.9765,186.0337,185.3194,185.8622,37129.0
2022-05-19 11:10:00,195.1,195.66,195.01,195.03,49549.0,185.8051,186.3384,185.7194,185.7384,49549.0
2022-05-19 11:15:00,195.04,195.34,194.75,195.27,24389.0,185.748,186.0337,185.4718,185.967,24389.0
2022-05-19 11:20:00,195.23,195.7,194.95,195.51,26075.0,185.9289,186.3765,185.6623,186.1956,26075.0
2022-05-19 11:25:00,195.56,195.56,195.1,195.3,34058.0,186.2432,186.2432,185.8051,185.9956,34058.0
2022-05-19 11:30:00,195.4,196.06,195.37,195.99,27725.0,186.0908,186.7194,186.0622,186.6527,27725.0
2022-05-19 11:35:00,196.02,196.72,195.84,196.64,36339.0,186.6813,187.3479,186.5099,187.2717,36339.0
2022-05-19 11:40:00,196.68,197.26,196.64,197.07,50204.0,187.3098,187.8622,187.2717,187.6813,50204.0
2022-05-19 11:45:00,197.04,197.23,196.9,197.11,42712.0,187.6527,187.8336,187.5194,187.7193,42712.0
2022-05-19 11:50:00,197.13,197.17,196.57,196.64,36105.0,187.7384,187.7765,187.2051,187.2717,36105.0
2022-05-19 11:55:00,196.67,196.67,196.27,196.59,30651.0,187.3003,187.3003,186.9194,187.2241,30651.0
2022-05-19 12:00:00,196.6,196.7,196.42,196.65,18833.0,187.2336,187.3289,187.0622,187.2813,18833.0
2022-05-19 12:05:00,196.6,196.82,196.45,196.75,203452.0,187.2336,187.4432,187.0908,187.3765,203452.0
2022-05-19 12:10:00,196.75,197.0,196.75,196.89,38301.0,187.3765,187.6146,187.3765,187.5098,38301.0
2022-05-19 12:15:00,196.86,197.13,196.5,196.5,26960.0,187.4813,187.7384,187.1384,187.1384,26960.0
2022-05-19 12:20:00,196.55,196.55,196.0,196.26,31043.0,187.186,187.186,186.6622,186.9098,31043.0
2022-05-19 12:25:00,196.22,196.54,196.07,196.47,37642.0,186.8717,187.1765,186.7289,187.1098,37642.0
2022-05-19 12:30:00,196.47,196.57,196.02,196.22,41736.0,187.1098,187.2051,186.6813,186.8717,41736.0
2022-05-19 12:35:00,196.23,196.23,195.58,195.63,29589.0,186.8813,186.8813,186.2622,186.3099,29589.0
2022-05-19 12:40:00,195.59,195.67,195.2,195.27,35399.0,186.2718,186.348,185.9003,185.967,35399.0
2022-05-19 12:45:00,195.15,195.32,194.99,195.11,48650.0,185.8527,186.0146,185.7003,185.8146,48650.0
2022-05-19 12:50:00,195.24,195.42,195.19,195.23,97043.0,185.9384,186.1099,185.8908,185.9289,97043.0
2022-05-19 12:55:00,195.15,195.62,195.0,195.57,102658.0,185.8527,186.3003,185.7099,186.2527,102658.0
2022-05-19 13:00:00,195.57,195.71,195.27,195.44,56184.0,186.2527,186.386,185.967,186.1289,56184.0
2022-05-19 13:05:00,195.46,195.91,195.29,195.48,54825.0,186.148,186.5765,185.9861,186.167,54825.0
2022-05-19 13:10:00,195.59,195.59,194.77,194.94,24680.0,186.2718,186.2718,185.4908,185.6527,24680.0
2022-05-19 13:15:00,194.88,195.47,194.79,195.47,99872.0,185.5956,186.1575,185.5099,186.1575,99872.0
2022-05-19 13:20:00,195.39,195.76,195.25,195.66,256522.0,186.0813,186.4337,185.948,186.3384,256522.0
2022-05-19 13:25:00,195.63,195.81,195.38,195.46,132818.0,186.3099,186.4813,186.0718,186.148,132818.0
2022-05-19 13:30:00,195.5,195.98,195.3,195.56,103141.0,186.1861,186.6432,185.9956,186.2432,103141.0
2022-05-19 13:35:00,195.55,195.83,195.41,195.83,46649.0,186.2337,186.5003,186.1003,186.5003,46649.0
2022-05-19 13:40:00,195.75,195.99,195.54,195.8,31735.0,186.4241,186.6527,186.2241,186.4718,31735.0
2022-05-19 13:45:00,195.73,195.88,194.89,194.93,18087.0,186.4051,186.5479,185.6051,185.6432,18087.0
2022-05-19 13:50:00,194.95,196.02,194.95,195.96,19933.0,185.6623,186.6813,185.6623,186.6241,19933.0
2022-05-19 13:55:00,196.11,196.83,196.11,196.62,37144.0,186.767,187.4527,186.767,187.2527,37144.0
2022-05-19 14:00:00,196.6,196.61,195.97,196.12,32696.0,187.2336,187.2432,186.6337,186.7765,32696.0
2022-05-19 14:05:00,196.01,196.16,195.75,196.08,31141.0,186.6718,186.8146,186.4241,186.7384,31141.0
2022-05-19 14:10:00,196.13,196.42,195.91,196.17,49033.0,186.786,187.0622,186.5765,186.8241,49033.0
2022-05-19 14:15:00,196.2,196.45,195.88,195.92,45910.0,186.8527,187.0908,186.5479,186.586,45910.0
2022-05-19 14:20:00,195.92,196.32,195.74,196.17,52943.0,186.586,186.967,186.4146,186.8241,52943.0
2022-05-19 14:25:00,196.19,196.26,195.9,196.1,80542.0,186.8432,186.9098,186.567,186.7575,80542.0
2022-05-19 14:30:00,196.06,196.37,195.94,196.13,18617.0,186.7194,187.0146,186.6051,186.786,18617.0
2022-05-19 14:35:00,196.18,196.82,195.91,196.54,36814.0,186.8337,187.4432,186.5765,187.1765,36814.0
2022-05-19 14:40:00,196.48,196.48,195.86,196.42,28787.0,187.1194,187.1194,186.5289,187.0622,28787.0
2022-05-19 14:45:00,196.48,196.93,196.28,196.93,100071.0,187.1194,187.5479,186.9289,187.5479,100071.0
2022-05-19 14:50:00,196.9,197.16,196.71,197.13,50287.0,187.5194,187.767,187.3384,187.7384,50287.0
2022-05-19 14:55:00,197.03,197.04,196.56,196.97,42019.0,187.6432,187.6527,187.1956,187.586,42019.0
2022-05-19 15:00:00,197.02,197.66,196.84,197.38,49052.0,187.6336,188.2431,187.4622,187.9765,49052.0
2022-05-19 15:05:00,197.49,197.53,196.89,196.91,69223.0,188.0812,188.1193,187.5098,187.5289,69223.0
2022-05-19 15:10:00,196.91,196.96,196.43,196.72,106527.0,187.5289,187.5765,187.0717,187.3479,106527.0
2022-05-19 15:15:00,196.75,196.81,196.15,196.32,79730.0,187.3765,187.4336,186.8051,186.967,79730.0
2022-05-19 15:20:00,196.33,196.33,195.71,195.73,78853.0,186.9765,186.9765,186.386,186.4051,78853.0
2022-05-19 15:25:00,195.72,196.0,195.49,195.53,57713.0,186.3956,186.6622,186.1765,186.2146,57713.0
2022-05-19 15:30:00,195.43,195.75,195.41,195.41,28802.0,186.1194,186.4241,186.1003,186.1003,28802.0
2022-05-19 15:35:00,195.36,195.55,195.2,195.3,53563.0,186.0527,186.2337,185.9003,185.9956,53563.0
2022-05-19 15:40:00,195.31,195.97,195.13,195.94,80354.0,186.0051,186.6337,185.8337,186.6051,80354.0
2022-05-19 15:45:00,195.96,196.17,195.39,195.83,48125.0,186.6241,186.8241,186.0813,186.5003,48125.0
2022-05-19 15:50:00,195.84,195.85,195.09,195.33,68372.0,186.5099,186.5194,185.7956,186.0241,68372.0
2022-05-19 15:55:00,195.39,195.63,195.23,195.27,64930.0,186.0813,186.3099,185.9289,185.967,64930.0
2022-05-20 09:30:00,197.04,197.54,196.97,197.1,146072.0,187.6527,188.1289,187.586,187.7098,146072.0
2022-05-20 09:35:00,196.94,197.15,196.47,197.05,37674.0,187.5574,187.7574,187.1098,187.6622,37674.0
2022-05-20 09:40:00,197.0,197.4,196.8,197.39,17571.0,187.6146,187.9955,187.4241,187.986,17571.0
2022-05-20 09:45:00,197.46,197.47,196.56,196.78,39075.0,188.0527,188.0622,187.1956,187.4051,39075.0
2022-05-20 09:50:00,196.72,197.1,196.64,196.96,19901.0,187.3479,187.7098,187.2717,187.5765,19901.0
2022-05-20 09:55:00,196.98,197.09,196.61,196.91,23328.0,187.5955,187.7003,187.2432,187.5289,23328.0
2022-05-20 10:00:00,196.91,197.16,196.53,196.68,55365.0,187.5289,187.767,187.167,187.3098,55365.0
2022-05-20 10:05:00,196.77,196.8,195.71,195.81,58874.0,187.3955,187.4241,186.386,186.4813,58874.0
2022-05-20 10:10:00,195.81,195.91,195.64,195.83,72647.0,186.4813,186.5765,186.3194,186.5003,72647.0
2022-05-20 10:15:00,195.88,196.08,195.77,195.87,24169.0,186.5479,186.7384,186.4432,186.5384,24169.0
2022-05-20 10:20:00,195.9,195.93,195.48,195.78,26821.0,186.567,186.5956,186.167,186.4527,26821.0
2022-05-20 10:25:00,195.8,196.25,195.62,196.13,39163.0,186.4718,186.9003,186.3003,186.786,39163.0
2022-05-20 10:30:00,196.01,196.09,195.76,195.77,34105.0,186.6718,186.7479,186.4337,186.4432,34105.0
2022-05-20 10:35:00,195.7,195.77,195.51,195.61,21357.0,186.3765,186.4432,186.1956,186.2908,21357.0
2022-05-20 10:40:00,195.62,195.94,195.6,195.87,21515.0,186.3003,186.6051,186.2813,186.5384,21515.0
2022-05-20 10:45:00,195.81,195.9,195.34,195.39,29068.0,186.4813,186.567,186.0337,186.0813,29068.0
2022-05-20 10:50:00,195.47,195.5,194.73,194.75,44617.0,186.1575,186.1861,185.4527,185.4718,44617.0
2022-05-20 10:55:00,194.78,194.81,194.23,194.24,49250.0,185.5004,185.5289,184.9766,184.9861,49250.0
2022-05-20 11:00:00,194.26,194.43,194.16,194.25,35139.0,185.0051,185.167,184.9099,184.9956,35139.0
2022-05-20 11:05:00,194.29,194.35,193.81,193.93,93139.0,185.0337,185.0908,184.5766,184.6908,93139.0
2022-05-20 11:10:00,193.94,193.94,193.42,193.76,22641.0,184.7004,184.7004,184.2051,184.5289,22641.0
2022-05-20 11:15:00,193.71,193.71,193.28,193.3,26418.0,184.4813,184.4813,184.0718,184.0909,26418.0
2022-05-20 11:20:00,193.41,193.42,193.16,193.2,50905.0,184.1956,184.2051,183.9575,183.9956,50905.0
2022-05-20 11:25:00,193.18,193.87,193.17,193.74,35519.0,183.9766,184.6337,183.9671,184.5099,35519.0
2022-05-20 11:30:00,193.74,194.16,193.67,193.97,32636.0,184.5099,184.9099,184.4432,184.7289,32636.0
2022-05-20 11:35:00,193.95,194.0,193.45,193.53,20080.0,184.7099,184.7575,184.2337,184.3099,20080.0
2022-05-20 11:40:00,193.62,194.0,193.47,193.5,21609.0,184.3956,184.7575,184.2528,184.2813,21609.0
2022-05-20 11:45:00,193.44,193.87,193.44,193.8,24751.0,184.2242,184.6337,184.2242,184.567,24751.0
2022-05-20 11:50:00,193.75,194.06,193.56,193.66,30710.0,184.5194,184.8147,184.3385,184.4337,30710.0
2022-05-20 11:55:00,193.66,193.91,193.51,193.56,30517.0,184.4337,184.6718,184.2909,184.3385,30517.0
2022-05-20 12:00:00,193.5,193.61,193.26,193.34,15870.0,184.2813,184.3861,184.0528,184.129,15870.0
2022-05-20 12:05:00,193.41,193.54,192.64,192.66,50227.0,184.1956,184.3194,183.4623,183.4814,50227.0
2022-05-20 12:10:00,192.58,192.88,192.2,192.79,72570.0,183.4052,183.6909,183.0433,183.6052,72570.0
2022-05-20 12:15:00,192.75,192.77,192.44,192.48,56796.0,183.5671,183.5861,183.2718,183.3099,56796.0
2022-05-20 12:20:00,192.45,192.89,192.44,192.89,21466.0,183.2814,183.7004,183.2718,183.7004,21466.0
2022-05-20 12:25:00,192.85,192.85,192.46,192.67,47751.0,183.6623,183.6623,183.2909,183.4909,47751.0
2022-05-20 12:30:00,192.6,192.85,192.4,192.41,36413.0,183.4242,183.6623,183.2337,183.2433,36413.0
2022-05-20 12:35:00,192.38,192.4,191.96,192.07,100312.0,183.2147,183.2337,182.8147,182.9195,100312.0
2022-05-20 12:40:00,192.0,192.04,191.62,191.63,50340.0,182.8528,182.8909,182.4909,182.5004,50340.0
2022-05-20 12:45:00,191.6,192.13,191.34,192.13,170211.0,182.4719,182.9766,182.2242,182.9766,170211.0
2022-05-20 12:50:00,192.13,192.13,191.61,191.71,148586.0,182.9766,182.9766,182.4814,182.5766,148586.0
2022-05-20 12:55:00,191.79,192.19,191.71,191.9,90791.0,182.6528,183.0337,182.5766,182.7576,90791.0
2022-05-20 13:00:00,191.85,191.88,191.37,191.66,46386.0,182.7099,182.7385,182.2528,182.529,46386.0
2022-05-20 13:05:00,191.59,191.87,191.16,191.24,45496.0,182.4623,182.729,182.0528,182.129,45496.0
2022-05-20 13:10:00,191.28,191.38,191.04,191.29,68231.0,182.1671,182.2623,181.9385,182.1766,68231.0
2022-05-20 13:15:00,191.32,191.34,191.01,191.01,35744.0,182.2052,182.2242,181.91,181.91,35744.0
2022-05-20 13:20:00,191.01,191.21,190.88,190.95,83279.0,181.91,182.1004,181.7862,181.8528,83279.0
2022-05-20 13:25:00,190.93,190.99,190.69,190.72,40469.0,181.8338,181.8909,181.6052,181.6338,40469.0
2022-05-20 13:30:00,190.69,191.84,190.66,191.84,46226.0,181.6052,182.7004,181.5766,182.7004,46226.0
2022-05-20 13:35:00,191.79,192.05,191.47,191.73,55974.0,182.6528,182.9004,182.348,182.5957,55974.0
2022-05-20 13:40:00,191.72,192.02,191.49,191.98,29380.0,182.5861,182.8718,182.3671,182.8337,29380.0
2022-05-20 13:45:00,191.8,192.33,191.73,191.97,35952.0,182.6623,183.1671,182.5957,182.8242,35952.0
2022-05-20 13:50:00,191.96,192.43,191.71,192.31,47655.0,182.8147,183.2623,182.5766,183.148,47655.0
2022-05-20 13:55:00,192.26,192.42,192.07,192.14,45113.0,183.1004,183.2528,182.9195,182.9861,45113.0
2022-05-20 14:00:00,192.14,192.29,191.94,192.04,52505.0,182.9861,183.129,182.7957,182.8909,52505.0
2022-05-20 14:05:00,192.04,192.04,191.48,191.78,68903.0,182.8909,182.8909,182.3576,182.6433,68903.0
2022-05-20 14:10:00,191.84,192.02,191.64,191.8,30140.0,182.7004,182.8718,182.5099,182.6623,30140.0
2022-05-20 14:15:00,191.74,191.94,191.31,191.53,37163.0,182.6052,182.7957,182.1957,182.4052,37163.0
2022-05-20 14:20:00,191.52,191.75,191.26,191.6,28979.0,182.3957,182.6147,182.1481,182.4719,28979.0
2022-05-20 14:25:00,191.53,191.72,191.38,191.72,31565.0,182.4052,182.5861,182.2623,182.5861,31565.0
2022-05-20 14:30:00,191.59,191.8,191.12,191.26,53025.0,182.4623,182.6623,182.0147,182.1481,53025.0
2022-05-20 14:35:00,191.26,191.64,191.26,191.44,59868.0,182.1481,182.5099,182.1481,182.3195,59868.0
2022-05-20 14:40:00,191.41,192.1,191.36,192.1,38916.0,182.2909,182.948,182.2433,182.948,38916.0
2022-05-20 14:45:00,192.01,192.15,191.69,192.14,47135.0,182.8623,182.9957,182.5576,182.9861,47135.0
2022-05-20 14:50:00,192.09,192.89,192.0,192.56,67834.0,182.9385,183.7004,182.8528,183.3861,67834.0
2022-05-20 14:55:00,192.55,192.7,192.24,192.25,27104.0,183.3766,183.5194,183.0814,183.0909,27104.0
2022-05-20 15:00:00,192.3,192.54,191.83,191.91,48214.0,183.1385,183.3671,182.6909,182.7671,48214.0
2022-05-20 15:05:00,191.99,192.09,191.65,191.79,46346.0,182.8433,182.9385,182.5195,182.6528,46346.0
2022-05-20 15:10:00,191.77,191.86,191.65,191.79,33100.0,182.6338,182.7195,182.5195,182.6528,33100.0
2022-05-20 15:15:00,191.86,192.37,191.86,192.19,59684.0,182.7195,183.2052,182.7195,183.0337,59684.0
2022-05-20 15:20:00,192.31,192.63,192.1,192.35,39620.0,183.148,183.4528,182.948,183.1861,39620.0
2022-05-20 15:25:00,192.37,193.14,192.24,193.14,27215.0,183.2052,183.9385,183.0814,183.9385,27215.0
2022-05-20 15:30:00,193.15,193.7,192.78,193.65,179207.0,183.948,184.4718,183.5956,184.4242,179207.0
2022-05-20 15:35:00,193.56,194.45,193.42,194.03,99916.0,184.3385,185.1861,184.2051,184.7861,99916.0
2022-05-20 15:40:00,194.09,195.03,194.04,194.56,72105.0,184.8432,185.7384,184.7956,185.2908,72105.0
2022-05-20 15:45:00,194.61,194.81,194.08,194.73,74556.0,185.3385,185.5289,184.8337,185.4527,74556.0
2022-05-20 15:50:00,194.83,195.32,194.6,195.01,85505.0,185.548,186.0146,185.3289,185.7194,85505.0
2022-05-20 15:55:00,195.03,195.47,194.79,195.38,127836.0,185.7384,186.1575,185.5099,186.0718,127836.0
2022-05-23 09:30:00,196.65,197.07,196.5,196.79,249854.0,187.2813,187.6813,187.1384,187.4146,249854.0
2022-05-23 09:35:00,196.9,196.97,195.96,196.22,101903.0,187.5194,187.586,186.6241,186.8717,101903.0
2022-05-23 09:40:00,196.2,197.03,195.93,196.98,66723.0,186.8527,187.6432,186.5956,187.5955,66723.0
2022-05-23 09:45:00,196.93,197.65,196.75,197.4,68712.0,187.5479,188.2336,187.3765,187.9955,68712.0
2022-05-23 09:50:00,197.41,197.61,196.79,196.86,61981.0,188.0051,188.1955,187.4146,187.4813,61981.0
2022-05-23 09:55:00,196.88,197.0,196.26,196.33,41049.0,187.5003,187.6146,186.9098,186.9765,41049.0
2022-05-23 10:00:00,196.36,196.39,195.46,195.78,69858.0,187.0051,187.0336,186.148,186.4527,69858.0
2022-05-23 10:05:00,195.81,196.08,195.56,195.84,108627.0,186.4813,186.7384,186.2432,186.5099,108627.0
2022-05-23 10:10:00,195.86,196.5,195.79,196.31,103104.0,186.5289,187.1384,186.4622,186.9575,103104.0
2022-05-23 10:15:00,196.4,196.88,196.16,196.76,48226.0,187.0432,187.5003,186.8146,187.386,48226.0
2022-05-23 10:20:00,196.68,196.9,196.3,196.74,41498.0,187.3098,187.5194,186.9479,187.367,41498.0
2022-05-23 10:25:00,196.74,197.25,196.18,197.24,56995.0,187.367,187.8527,186.8337,187.8432,56995.0
2022-05-23 10:30:00,197.25,197.58,196.97,197.37,61940.0,187.8527,188.167,187.586,187.967,61940.0
2022-05-23 10:35:00,197.41,197.58,197.13,197.41,56545.0,188.0051,188.167,187.7384,188.0051,56545.0
2022-05-23 10:40:00,197.31,197.64,197.11,197.28,25510.0,187.9098,188.2241,187.7193,187.8812,25510.0
2022-05-23 10:45:00,197.37,197.78,196.94,197.3,39158.0,187.967,188.3574,187.5574,187.9003,39158.0
2022-05-23 10:50:00,197.26,197.37,196.59,197.08,80614.0,187.8622,187.967,187.2241,187.6908,80614.0
2022-05-23 10:55:00,197.06,197.25,196.92,197.18,34401.0,187.6717,187.8527,187.5384,187.786,34401.0
2022-05-23 11:00:00,197.23,197.96,197.0,197.92,58637.0,187.8336,188.5289,187.6146,188.4908,58637.0
2022-05-23 11:05:00,197.9,198.05,197.78,197.82,51687.0,188.4717,188.6146,188.3574,188.3955,51687.0
2022-05-23 11:10:00,197.8,198.19,197.64,198.15,35381.0,188.3765,188.7479,188.2241,188.7098,35381.0
2022-05-23 11:15:00,198.21,198.3,197.9,197.95,41720.0,188.7669,188.8527,188.4717,188.5193,41720.0
2022-05-23 11:20:00,197.88,198.13,197.82,198.07,41332.0,188.4527,188.6908,188.3955,188.6336,41332.0
2022-05-23 11:25:00,198.09,198.25,197.94,198.21,60411.0,188.6527,188.805,188.5098,188.7669,60411.0
2022-05-23 11:30:00,198.2,198.75,198.17,198.68,56250.0,188.7574,189.2812,188.7288,189.2146,56250.0
2022-05-23 11:35:00,198.7,198.81,198.53,198.81,25674.0,189.2336,189.3384,189.0717,189.3384,25674.0
2022-05-23 11:40:00,198.79,198.8,198.58,198.63,33953.0,189.3193,189.3288,189.1193,189.1669,33953.0
2022-05-23 11:45:00,198.64,198.74,198.18,198.4,51659.0,189.1765,189.2717,188.7384,188.9479,51659.0
2022-05-23 11:50:00,198.41,198.56,198.3,198.49,38058.0,188.9574,189.1003,188.8527,189.0336,38058.0
2022-05-23 11:55:00,198.54,198.72,198.46,198.5,22032.0,189.0812,189.2526,189.005,189.0431,22032.0
2022-05-23 12:00:00,198.45,198.87,198.4,198.83,19030.0,188.9955,189.3955,188.9479,189.3574,19030.0
2022-05-23 12:05:00,198.84,199.1,198.72,199.01,26192.0,189.3669,189.6145,189.2526,189.5288,26192.0
2022-05-23 12:10:00,198.97,199.0,198.72,198.78,23227.0,189.4907,189.5193,189.2526,189.3098,23227.0
2022-05-23 12:15:00,198.79,198.9,198.51,198.68,55225.0,189.3193,189.4241,189.0526,189.2146,55225.0
2022-05-23 12:20:00,198.67,198.98,198.66,198.91,61002.0,189.205,189.5003,189.1955,189.4336,61002.0
2022-05-23 12:25:00,198.9,198.91,198.49,198.55,28301.0,189.4241,189.4336,189.0336,189.0907,28301.0
2022-05-23 12:30:00,198.57,198.57,198.22,198.45,48601.0,189.1098,189.1098,188.7765,188.9955,48601.0
2022-05-23 12:35:00,198.46,198.7,198.35,198.7,34845.0,189.005,189.2336,188.9003,189.2336,34845.0
2022-05-23 12:40:00,198.71,198.75,198.46,198.63,50629.0,189.2431,189.2812,189.005,189.1669,50629.0
2022-05-23 12:45:00,198.67,198.69,198.14,198.14,25263.0,189.205,189.2241,188.7003,188.7003,25263.0
2022-05-23 12:50:00,198.23,198.26,197.96,198.05,35815.0,188.786,188.8146,188.5289,188.6146,35815.0
2022-05-23 12:55:00,198.06,198.25,197.91,198.25,37529.0,188.6241,188.805,188.4812,188.805,37529.0
2022-05-23 13:00:00,198.25,198.29,198.01,198.02,38255.0,188.805,188.8431,188.5765,188.586,38255.0
2022-05-23 13:05:00,197.99,198.07,197.85,198.06,25454.0,188.5574,188.6336,188.4241,188.6241,25454.0
2022-05-23 13:10:00,198.01,198.15,197.9,198.06,25202.0,188.5765,188.7098,188.4717,188.6241,25202.0
2022-05-23 13:15:00,198.04,198.06,197.47,197.61,49490.0,188.605,188.6241,188.0622,188.1955,49490.0
2022-05-23 13:20:00,197.59,197.69,197.24,197.68,40968.0,188.1765,188.2717,187.8432,188.2622,40968.0
2022-05-23 13:25:00,197.69,197.9,197.65,197.83,45843.0,188.2717,188.4717,188.2336,188.405,45843.0
2022-05-23 13:30:00,197.84,198.24,197.64,198.09,63229.0,188.4146,188.7955,188.2241,188.6527,63229.0
2022-05-23 13:35:00,198.06,198.25,197.98,198.1,98374.0,188.6241,188.805,188.5479,188.6622,98374.0
2022-05-23 13:40:00,198.15,198.33,198.07,198.26,88425.0,188.7098,188.8812,188.6336,188.8146,88425.0
2022-05-23 13:45:00,198.28,198.67,198.21,198.53,146052.0,188.8336,189.205,188.7669,189.0717,146052.0
2022-05-23 13:50:00,198.51,198.55,198.3,198.36,155779.0,189.0526,189.0907,188.8527,188.9098,155779.0
2022-05-23 13:55:00,198.36,198.58,198.34,198.58,50069.0,188.9098,189.1193,188.8907,189.1193,50069.0
2022-05-23 14:00:00,198.66,198.76,198.38,198.51,45046.0,189.1955,189.2907,188.9288,189.0526,45046.0
2022-05-23 14:05:00,198.52,198.69,198.41,198.67,26059.0,189.0622,189.2241,188.9574,189.205,26059.0
2022-05-23 14:10:00,198.62,198.88,198.62,198.82,33483.0,189.1574,189.405,189.1574,189.3479,33483.0
2022-05-23 14:15:00,198.85,198.89,198.69,198.88,26863.0,189.3765,189.4145,189.2241,189.405,26863.0
2022-05-23 14:20:00,198.87,198.96,198.73,198.84,19332.0,189.3955,189.4812,189.2622,189.3669,19332.0
2022-05-23 14:25:00,198.87,198.91,198.61,198.73,60941.0,189.3955,189.4336,189.1479,189.2622,60941.0
2022-05-23 14:30:00,198.69,198.85,198.6,198.75,40661.0,189.2241,189.3765,189.1384,189.2812,40661.0
2022-05-23 14:35:00,198.72,198.87,198.66,198.78,43818.0,189.2526,189.3955,189.1955,189.3098,43818.0
2022-05-23 14:40:00,198.81,199.13,198.65,199.13,18367.0,189.3384,189.6431,189.186,189.6431,18367.0
2022-05-23 14:45:00,199.15,199.15,198.51,198.6,107659.0,189.6622,189.6622,189.0526,189.1384,107659.0
2022-05-23 14:50:00,198.63,198.76,198.39,198.57,24214.0,189.1669,189.2907,188.9384,189.1098,24214.0
2022-05-23 14:55:00,198.63,198.65,198.33,198.42,25038.0,189.1669,189.186,188.8812,188.9669,25038.0
2022-05-23 15:00:00,198.41,198.73,198.39,198.68,68094.0,188.9574,189.2622,188.9384,189.2146,68094.0
2022-05-23 15:05:00,198.72,198.9,198.6,198.9,36916.0,189.2526,189.4241,189.1384,189.4241,36916.0
2022-05-23 15:10:00,198.9,198.9,198.25,198.4,40346.0,189.4241,189.4241,188.805,188.9479,40346.0
2022-05-23 15:15:00,198.38,198.55,198.3,198.53,51440.0,188.9288,189.0907,188.8527,189.0717,51440.0
2022-05-23 15:20:00,198.47,198.58,198.04,198.19,49083.0,189.0146,189.1193,188.605,188.7479,49083.0
2022-05-23 15:25:00,198.21,198.41,198.12,198.3,47616.0,188.7669,188.9574,188.6812,188.8527,47616.0
2022-05-23 15:30:00,198.31,198.58,198.22,198.52,22498.0,188.8622,189.1193,188.7765,189.0622,22498.0
2022-05-23 15:35:00,198.56,198.76,198.12,198.16,35256.0,189.1003,189.2907,188.6812,188.7193,35256.0
2022-05-23 15:40:00,198.13,198.31,197.92,198.09,103367.0,188.6908,188.8622,188.4908,188.6527,103367.0
2022-05-23 15:45:00,198.11,198.11,197.74,197.83,49541.0,188.6717,188.6717,188.3193,188.405,49541.0
2022-05-23 15:50:00,197.86,198.49,197.86,198.12,79401.0,188.4336,189.0336,188.4336,188.6812,79401.0
2022-05-23 15:55:00,198.17,198.77,198.05,198.69,53305.0,188.7288,189.3003,188.6146,189.2241,53305.0
2022-05-24 09:30:00,196.57,196.82,196.04,196.16,104792.0,187.2051,187.4432,186.7003,186.8146,104792.0
2022-05-24 09:35:00,196.1,196.2,195.63,195.7,41819.0,186.7575,186.8527,186.3099,186.3765,41819.0
2022-05-24 09:40:00,195.65,195.95,195.64,195.85,28587.0,186.3289,186.6146,186.3194,186.5194,28587.0
2022-05-24 09:45:00,195.74,196.13,195.52,195.65,105929.0,186.4146,186.786,186.2051,186.3289,105929.0
2022-05-24 09:50:00,195.6,196.05,195.48,195.6,117489.0,186.2813,186.7098,186.167,186.2813,117489.0
2022-05-24 09:55:00,195.59,195.64,195.23,195.23,181983.0,186.2718,186.3194,185.9289,185.9289,181983.0
2022-05-24 10:00:00,195.27,195.28,194.78,194.84,99960.0,185.967,185.9765,185.5004,185.5575,99960.0
2022-05-24 10:05:00,194.8,195.03,194.41,194.5,60972.0,185.5194,185.7384,185.148,185.2337,60972.0
2022-05-24 10:10:00,194.5,194.62,194.01,194.06,73093.0,185.2337,185.348,184.767,184.8147,73093.0
2022-05-24 10:15:00,194.0,194.07,193.6,193.69,75477.0,184.7575,184.8242,184.3766,184.4623,75477.0
2022-05-24 10:20:00,193.69,194.35,193.69,193.88,29897.0,184.4623,185.0908,184.4623,184.6432,29897.0
2022-05-24 10:25:00,193.9,194.42,193.79,194.42,40998.0,184.6623,185.1575,184.5575,185.1575,40998.0
2022-05-24 10:30:00,194.29,194.33,193.94,194.0,27446.0,185.0337,185.0718,184.7004,184.7575,27446.0
2022-05-24 10:35:00,193.97,194.35,193.87,194.04,33559.0,184.7289,185.0908,184.6337,184.7956,33559.0
2022-05-24 10:40:00,194.06,194.3,193.8,194.03,59309.0,184.8147,185.0432,184.567,184.7861,59309.0
2022-05-24 10:45:00,193.98,194.21,193.42,193.46,32727.0,184.7385,184.9575,184.2051,184.2432,32727.0
2022-05-24 10:50:00,193.5,193.69,193.31,193.57,25432.0,184.2813,184.4623,184.1004,184.348,25432.0
2022-05-24 10:55:00,193.5,193.9,193.43,193.88,48351.0,184.2813,184.6623,184.2147,184.6432,48351.0
2022-05-24 11:00:00,193.81,194.2,193.76,193.96,37981.0,184.5766,184.948,184.5289,184.7194,37981.0
2022-05-24 11:05:00,193.9,194.15,193.79,193.96,54282.0,184.6623,184.9004,184.5575,184.7194,54282.0
2022-05-24 11:10:00,194.03,194.07,193.68,193.8,33280.0,184.7861,184.8242,184.4528,184.567,33280.0
2022-05-24 11:15:00,193.83,194.29,193.63,193.69,21438.0,184.5956,185.0337,184.4051,184.4623,21438.0
2022-05-24 11:20:00,193.65,194.03,193.46,193.96,26807.0,184.4242,184.7861,184.2432,184.7194,26807.0
2022-05-24 11:25:00,193.97,194.14,193.84,194.12,42460.0,184.7289,184.8908,184.6051,184.8718,42460.0
2022-05-24 11:30:00,194.12,194.27,193.84,194.09,28093.0,184.8718,185.0146,184.6051,184.8432,28093.0
2022-05-24 11:35:00,194.02,194.18,193.87,193.98,22093.0,184.7766,184.9289,184.6337,184.7385,22093.0
2022-05-24 11:40:00,194.08,194.54,194.0,194.49,26527.0,184.8337,185.2718,184.7575,185.2242,26527.0
2022-05-24 11:45:00,194.47,195.24,194.45,195.15,16576.0,185.2051,185.9384,185.1861,185.8527,16576.0
2022-05-24 11:50:00,195.21,195.23,194.88,194.91,15740.0,185.9099,185.9289,185.5956,185.6242,15740.0
2022-05-24 11:55:00,194.95,195.35,194.85,195.0,21157.0,185.6623,186.0432,185.567,185.7099,21157.0
2022-05-24 12:00:00,194.97,195.09,194.75,195.02,18465.0,185.6813,185.7956,185.4718,185.7289,18465.0
2022-05-24 12:05:00,195.02,195.36,194.91,195.34,19230.0,185.7289,186.0527,185.6242,186.0337,19230.0
2022-05-24 12:10:00,195.31,195.64,195.3,195.58,13894.0,186.0051,186.3194,185.9956,186.2622,13894.0
2022-05-24 12:15:00,195.73,196.15,195.6,195.68,23319.0,186.4051,186.8051,186.2813,186.3575,23319.0
2022-05-24 12:20:00,195.55,195.58,195.33,195.4,26222.0,186.2337,186.2622,186.0241,186.0908,26222.0
2022-05-24 12:25:00,195.46,195.53,195.21,195.23,21780.0,186.148,186.2146,185.9099,185.9289,21780.0
2022-05-24 12:30:00,195.21,195.39,194.83,194.85,30830.0,185.9099,186.0813,185.548,185.567,30830.0
2022-05-24 12:35:00,194.9,194.93,194.43,194.53,63988.0,185.6146,185.6432,185.167,185.2623,63988.0
2022-05-24 12:40:00,194.59,194.63,194.47,194.53,37585.0,185.3194,185.3575,185.2051,185.2623,37585.0
2022-05-24 12:45:00,194.43,194.76,194.41,194.69,32148.0,185.167,185.4813,185.148,185.4146,32148.0
2022-05-24 12:50:00,194.67,194.77,194.55,194.67,31508.0,185.3956,185.4908,185.2813,185.3956,31508.0
2022-05-24 12:55:00,194.75,195.21,194.71,194.94,88607.0,185.4718,185.9099,185.4337,185.6527,88607.0
2022-05-24 13:00:00,194.92,194.92,194.15,194.15,57053.0,185.6337,185.6337,184.9004,184.9004,57053.0
2022-05-24 13:05:00,194.16,194.48,194.16,194.37,45822.0,184.9099,185.2146,184.9099,185.1099,45822.0
2022-05-24 13:10:00,194.3,194.55,194.28,194.47,20738.0,185.0432,185.2813,185.0242,185.2051,20738.0
2022-05-24 13:15:00,194.4,194.74,194.3,194.58,56052.0,185.1385,185.4623,185.0432,185.3099,56052.0
2022-05-24 13:20:00,194.58,194.59,194.29,194.45,167446.0,185.3099,185.3194,185.0337,185.1861,167446.0
2022-05-24 13:25:00,194.42,194.84,194.32,194.79,63171.0,185.1575,185.5575,185.0623,185.5099,63171.0
2022-05-24 13:30:00,194.73,194.74,194.36,194.59,40564.0,185.4527,185.4623,185.1004,185.3194,40564.0
2022-05-24 13:35:00,194.6,195.09,194.55,195.03,42874.0,185.3289,185.7956,185.2813,185.7384,42874.0
2022-05-24 13:40:00,195.06,195.63,195.06,195.32,69778.0,185.767,186.3099,185.767,186.0146,69778.0
2022-05-24 13:45:00,195.36,195.66,195.15,195.42,55775.0,186.0527,186.3384,185.8527,186.1099,55775.0
2022-05-24 13:50:00,195.41,195.64,195.31,195.54,34240.0,186.1003,186.3194,186.0051,186.2241,34240.0
2022-05-24 13:55:00,195.56,195.74,195.37,195.5,43897.0,186.2432,186.4146,186.0622,186.1861,43897.0
2022-05-24 14:00:00,195.48,195.55,195.14,195.15,51721.0,186.167,186.2337,185.8432,185.8527,51721.0
2022-05-24 14:05:00,195.18,196.0,195.13,195.89,39923.0,185.8813,186.6622,185.8337,186.5575,39923.0
2022-05-24 14:10:00,195.8,196.35,195.8,195.9,26656.0,186.4718,186.9956,186.4718,186.567,26656.0
2022-05-24 14:15:00,195.97,195.97,195.42,195.51,24621.0,186.6337,186.6337,186.1099,186.1956,24621.0
2022-05-24 14:20:00,195.46,195.87,195.29,195.87,16816.0,186.148,186.5384,185.9861,186.5384,16816.0
2022-05-24 14:25:00,195.88,196.02,195.71,195.71,20801.0,186.5479,186.6813,186.386,186.386,20801.0
2022-05-24 14:30:00,195.7,195.95,195.59,195.94,19914.0,186.3765,186.6146,186.2718,186.6051,19914.0
2022-05-24 14:35:00,196.03,196.26,195.87,196.22,24204.0,186.6908,186.9098,186.5384,186.8717,24204.0
2022-05-24 14:40:00,196.21,196.26,195.41,195.47,33318.0,186.8622,186.9098,186.1003,186.1575,33318.0
2022-05-24 14:45:00,195.4,195.47,194.9,195.05,37236.0,186.0908,186.1575,185.6146,185.7575,37236.0
2022-05-24 14:50:00,195.01,195.11,194.87,194.88,36384.0,185.7194,185.8146,185.5861,185.5956,36384.0
2022-05-24 14:55:00,194.88,195.19,194.71,195.13,29462.0,185.5956,185.8908,185.4337,185.8337,29462.0
2022-05-24 15:00:00,195.1,195.73,195.08,195.62,26477.0,185.8051,186.4051,185.7861,186.3003,26477.0
2022-05-24 15:05:00,195.59,195.87,195.51,195.6,46497.0,186.2718,186.5384,186.1956,186.2813,46497.0
2022-05-24 15:10:00,195.61,195.94,195.61,195.7,32911.0,186.2908,186.6051,186.2908,186.3765,32911.0
2022-05-24 15:15:00,195.74,195.9,195.55,195.63,21243.0,186.4146,186.567,186.2337,186.3099,21243.0
2022-05-24 15:20:00,195.58,195.97,195.29,195.89,38537.0,186.2622,186.6337,185.9861,186.5575,38537.0
2022-05-24 15:25:00,195.8,196.12,195.65,196.03,20598.0,186.4718,186.7765,186.3289,186.6908,20598.0
2022-05-24 15:30:00,196.02,196.16,195.94,196.15,32063.0,186.6813,186.8146,186.6051,186.8051,32063.0
2022-05-24 15:35:00,196.17,197.3,196.16,196.99,98915.0,186.8241,187.9003,186.8146,187.6051,98915.0
2022-05-24 15:40:00,197.03,197.22,196.66,196.71,66508.0,187.6432,187.8241,187.2908,187.3384,66508.0
2022-05-24 15:45:00,196.68,197.19,196.63,196.82,83284.0,187.3098,187.7955,187.2622,187.4432,83284.0
2022-05-24 15:50:00,196.91,197.0,196.19,196.23,193472.0,187.5289,187.6146,186.8432,186.8813,193472.0
2022-05-24 15:55:00,196.21,196.73,196.08,196.68,286043.0,186.8622,187.3575,186.7384,187.3098,286043.0
2022-05-25 09:30:00,195.95,196.75,195.77,196.68,110886.0,186.6146,187.3765,186.4432,187.3098,110886.0
2022-05-25 09:35:00,196.69,197.35,196.64,197.07,66079.0,187.3194,187.9479,187.2717,187.6813,66079.0
2022-05-25 09:40:00,197.11,197.25,196.67,197.14,16263.0,187.7193,187.8527,187.3003,187.7479,16263.0
2022-05-25 09:45:00,197.18,197.54,196.53,196.53,21260.0,187.786,188.1289,187.167,187.167,21260.0
2022-05-25 09:50:00,196.77,197.03,196.58,196.99,14019.0,187.3955,187.6432,187.2146,187.6051,14019.0
2022-05-25 09:55:00,196.94,197.33,196.93,197.16,26745.0,187.5574,187.9289,187.5479,187.767,26745.0
2022-05-25 10:00:00,197.13,197.47,196.89,197.26,68115.0,187.7384,188.0622,187.5098,187.8622,68115.0
2022-05-25 10:05:00,197.18,197.22,196.7,197.01,34121.0,187.786,187.8241,187.3289,187.6241,34121.0
2022-05-25 10:10:00,197.01,197.54,196.84,197.49,36241.0,187.6241,188.1289,187.4622,188.0812,36241.0
2022-05-25 10:15:00,197.51,197.9,197.32,197.76,45126.0,188.1003,188.4717,187.9193,188.3384,45126.0
2022-05-25 10:20:00,197.75,197.95,197.59,197.85,28695.0,188.3289,188.5193,188.1765,188.4241,28695.0
2022-05-25 10:25:00,197.9,198.3,197.84,198.27,33528.0,188.4717,188.8527,188.4146,188.8241,33528.0
2022-05-25 10:30:00,198.31,198.64,198.14,198.59,21178.0,188.8622,189.1765,188.7003,189.1288,21178.0
2022-05-25 10:35:00,198.62,198.77,198.49,198.65,31218.0,189.1574,189.3003,189.0336,189.186,31218.0
2022-05-25 10:40:00,198.75,198.76,198.17,198.38,108200.0,189.2812,189.2907,188.7288,188.9288,108200.0
2022-05-25 10:45:00,198.42,198.43,197.87,198.05,34716.0,188.9669,188.9765,188.4431,188.6146,34716.0
2022-05-25 10:50:00,198.07,198.26,198.03,198.06,48696.0,188.6336,188.8146,188.5955,188.6241,48696.0
2022-05-25 10:55:00,198.07,198.35,198.0,198.25,38766.0,188.6336,188.9003,188.5669,188.805,38766.0
2022-05-25 11:00:00,198.25,198.28,197.74,197.82,31919.0,188.805,188.8336,188.3193,188.3955,31919.0
2022-05-25 11:05:00,197.88,198.21,197.79,198.05,15611.0,188.4527,188.7669,188.367,188.6146,15611.0
2022-05-25 11:10:00,198.0,198.26,197.97,198.1,11654.0,188.5669,188.8146,188.5384,188.6622,11654.0
2022-05-25 11:15:00,198.15,198.31,198.04,198.15,19416.0,188.7098,188.8622,188.605,188.7098,19416.0
2022-05-25 11:20:00,198.05,198.16,197.9,198.14,11849.0,188.6146,188.7193,188.4717,188.7003,11849.0
2022-05-25 11:25:00,198.13,198.13,197.93,197.96,15965.0,188.6908,188.6908,188.5003,188.5289,15965.0
2022-05-25 11:30:00,197.9,197.94,197.55,197.56,39259.0,188.4717,188.5098,188.1384,188.1479,39259.0
2022-05-25 11:35:00,197.56,197.61,197.12,197.35,43814.0,188.1479,188.1955,187.7289,187.9479,43814.0
2022-05-25 11:40:00,197.31,197.73,197.22,197.62,18949.0,187.9098,188.3098,187.8241,188.2051,18949.0
2022-05-25 11:45:00,197.65,197.79,197.53,197.75,17702.0,188.2336,188.367,188.1193,188.3289,17702.0
2022-05-25 11:50:00,197.74,197.78,197.54,197.62,17814.0,188.3193,188.3574,188.1289,188.2051,17814.0
2022-05-25 11:55:00,197.59,197.87,197.58,197.65,8769.0,188.1765,188.4431,188.167,188.2336,8769.0
2022-05-25 12:00:00,197.63,197.91,197.6,197.75,16154.0,188.2146,188.4812,188.186,188.3289,16154.0
2022-05-25 12:05:00,197.77,197.86,197.37,197.46,11163.0,188.3479,188.4336,187.967,188.0527,11163.0
2022-05-25 12:10:00,197.41,197.65,197.4,197.6,22517.0,188.0051,188.2336,187.9955,188.186,22517.0
2022-05-25 12:15:00,197.58,197.64,197.33,197.38,14783.0,188.167,188.2241,187.9289,187.9765,14783.0
2022-05-25 12:20:00,197.36,197.4,196.98,197.06,9678.0,187.9574,187.9955,187.5955,187.6717,9678.0
2022-05-25 12:25:00,197.05,197.06,196.67,196.92,9204.0,187.6622,187.6717,187.3003,187.5384,9204.0
2022-05-25 12:30:00,197.03,197.18,196.88,196.9,14492.0,187.6432,187.786,187.5003,187.5194,14492.0
2022-05-25 12:35:00,196.93,196.94,196.65,196.87,22711.0,187.5479,187.5574,187.2813,187.4908,22711.0
2022-05-25 12:40:00,196.83,197.06,196.82,197.05,24069.0,187.4527,187.6717,187.4432,187.6622,24069.0
2022-05-25 12:45:00,197.08,197.34,197.03,197.31,14891.0,187.6908,187.9384,187.6432,187.9098,14891.0
2022-05-25 12:50:00,197.22,197.22,197.04,197.12,71543.0,187.8241,187.8241,187.6527,187.7289,71543.0
2022-05-25 12:55:00,197.09,197.37,196.98,197.3,13271.0,187.7003,187.967,187.5955,187.9003,13271.0
2022-05-25 13:00:00,197.23,197.28,197.0,197.08,31683.0,187.8336,187.8812,187.6146,187.6908,31683.0
2022-05-25 13:05:00,197.19,197.23,197.03,197.15,38214.0,187.7955,187.8336,187.6432,187.7574,38214.0
2022-05-25 13:10:00,197.22,197.22,196.76,197.06,25081.0,187.8241,187.8241,187.386,187.6717,25081.0
2022-05-25 13:15:00,197.06,197.31,197.06,197.09,20557.0,187.6717,187.9098,187.6717,187.7003,20557.0
2022-05-25 13:20:00,197.1,197.25,196.96,197.08,22710.0,187.7098,187.8527,187.5765,187.6908,22710.0
2022-05-25 13:25:00,197.03,197.4,196.94,197.35,31891.0,187.6432,187.9955,187.5574,187.9479,31891.0
2022-05-25 13:30:00,197.31,197.4,197.23,197.37,16129.0,187.9098,187.9955,187.8336,187.967,16129.0
2022-05-25 13:35:00,197.38,197.68,197.38,197.46,17029.0,187.9765,188.2622,187.9765,188.0527,17029.0
2022-05-25 13:40:00,197.49,197.55,197.3,197.5,35696.0,188.0812,188.1384,187.9003,188.0908,35696.0
2022-05-25 13:45:00,197.51,197.59,197.41,197.57,37062.0,188.1003,188.1765,188.0051,188.1574,37062.0
2022-05-25 13:50:00,197.59,197.6,197.2,197.27,28753.0,188.1765,188.186,187.8051,187.8717,28753.0
2022-05-25 13:55:00,197.27,197.44,197.17,197.43,15283.0,187.8717,188.0336,187.7765,188.0241,15283.0
2022-05-25 14:00:00,197.39,198.35,197.16,197.83,160950.0,187.986,188.9003,187.767,188.405,160950.0
2022-05-25 14:05:00,197.84,198.06,196.36,197.01,63872.0,188.4146,188.6241,187.0051,187.6241,63872.0
2022-05-25 14:10:00,197.06,197.79,196.97,197.52,43819.0,187.6717,188.367,187.586,188.1098,43819.0
2022-05-25 14:15:00,197.55,198.26,197.37,197.77,66197.0,188.1384,188.8146,187.967,188.3479,66197.0
2022-05-25 14:20:00,197.65,198.2,197.65,198.02,54262.0,188.2336,188.7574,188.2336,188.586,54262.0
2022-05-25 14:25:00,198.05,198.58,197.94,198.51,81129.0,188.6146,189.1193,188.5098,189.0526,81129.0
2022-05-25 14:30:00,198.55,198.74,198.34,198.64,77111.0,189.0907,189.2717,188.8907,189.1765,77111.0
2022-05-25 14:35:00,198.65,198.77,198.29,198.3,42170.0,189.186,189.3003,188.8431,188.8527,42170.0
2022-05-25 14:40:00,198.33,198.85,198.28,198.47,26771.0,188.8812,189.3765,188.8336,189.0146,26771.0
2022-05-25 14:45:00,198.48,198.65,198.34,198.43,35871.0,189.0241,189.186,188.8907,188.9765,35871.0
2022-05-25 14:50:00,198.46,198.96,198.39,198.89,54362.0,189.005,189.4812,188.9384,189.4145,54362.0
2022-05-25 14:55:00,198.94,199.05,198.84,198.95,51852.0,189.4622,189.5669,189.3669,189.4717,51852.0
2022-05-25 15:00:00,198.96,199.66,198.84,199.6,50834.0,189.4812,190.1479,189.3669,190.0907,50834.0
2022-05-25 15:05:00,199.58,199.75,199.4,199.7,57969.0,190.0717,190.2336,189.9002,190.186,57969.0
2022-05-25 15:10:00,199.7,199.86,199.64,199.78,56884.0,190.186,190.3383,190.1288,190.2621,56884.0
2022-05-25 15:15:00,199.8,199.8,199.4,199.48,66109.0,190.2812,190.2812,189.9002,189.9764,66109.0
2022-05-25 15:20:00,199.5,199.61,199.33,199.46,67733.0,189.9955,190.1002,189.8336,189.9574,67733.0
2022-05-25 15:25:00,199.48,199.59,199.35,199.44,32448.0,189.9764,190.0812,189.8526,189.9383,32448.0
2022-05-25 15:30:00,199.43,199.62,199.25,199.31,34971.0,189.9288,190.1098,189.7574,189.8145,34971.0
2022-05-25 15:35:00,199.27,199.28,198.95,199.04,41672.0,189.7764,189.786,189.4717,189.5574,41672.0
2022-05-25 15:40:00,199.03,199.21,198.84,199.18,30029.0,189.5479,189.7193,189.3669,189.6907,30029.0
2022-05-25 15:45:00,199.17,199.18,198.77,198.96,51055.0,189.6812,189.6907,189.3003,189.4812,51055.0
2022-05-25 15:50:00,198.86,198.9,198.35,198.73,59330.0,189.386,189.4241,188.9003,189.2622,59330.0
2022-05-25 15:55:00,198.74,199.01,198.66,198.87,81321.0,189.2717,189.5288,189.1955,189.3955,81321.0
2022-05-26 09:30:00,199.4,200.34,199.37,200.34,118295.0,189.9002,190.7955,189.8717,190.7955,118295.0
2022-05-26 09:35:00,200.36,200.99,200.34,200.76,77190.0,190.8145,191.4145,190.7955,191.1955,77190.0
2022-05-26 09:40:00,200.75,201.17,200.63,200.87,41524.0,191.1859,191.5859,191.0716,191.3002,41524.0
2022-05-26 09:45:00,200.96,201.21,200.68,201.14,32486.0,191.3859,191.624,191.1193,191.5574,32486.0
2022-05-26 09:50:00,201.14,201.56,201.09,201.43,27910.0,191.5574,191.9573,191.5097,191.8335,27910.0
2022-05-26 09:55:00,201.43,201.63,201.32,201.47,92925.0,191.8335,192.024,191.7288,191.8716,92925.0
2022-05-26 10:00:00,201.53,201.71,201.39,201.48,79056.0,191.9288,192.1002,191.7954,191.8812,79056.0
2022-05-26 10:05:00,201.44,201.77,201.42,201.65,75697.0,191.8431,192.1573,191.824,192.0431,75697.0
2022-05-26 10:10:00,201.64,201.99,201.45,201.92,77842.0,192.0335,192.3669,191.8526,192.3002,77842.0
2022-05-26 10:15:00,201.97,202.15,201.94,202.15,60896.0,192.3478,192.5192,192.3192,192.5192,60896.0
2022-05-26 10:20:00,202.17,202.32,202.01,202.22,41039.0,192.5383,192.6811,192.3859,192.5859,41039.0
2022-05-26 10:25:00,202.24,202.25,201.87,201.88,25871.0,192.6049,192.6145,192.2526,192.2621,25871.0
2022-05-26 10:30:00,201.89,202.0,201.66,201.75,55192.0,192.2716,192.3764,192.0526,192.1383,55192.0
2022-05-26 10:35:00,201.75,202.06,201.75,202.03,30225.0,192.1383,192.4335,192.1383,192.405,30225.0
2022-05-26 10:40:00,202.05,202.1,201.87,201.94,23550.0,192.424,192.4716,192.2526,192.3192,23550.0
2022-05-26 10:45:00,201.94,202.07,201.77,202.03,23231.0,192.3192,192.443,192.1573,192.405,23231.0
2022-05-26 10:50:00,202.06,202.22,202.03,202.08,33440.0,192.4335,192.5859,192.405,192.4526,33440.0
2022-05-26 10:55:00,202.12,202.28,202.06,202.27,29265.0,192.4907,192.643,192.4335,192.6335,29265.0
2022-05-26 11:00:00,202.27,202.58,202.21,202.56,42916.0,192.6335,192.9287,192.5764,192.9097,42916.0
2022-05-26 11:05:00,202.56,202.6,202.44,202.47,20145.0,192.9097,192.9478,192.7954,192.824,20145.0
2022-05-26 11:10:00,202.48,202.63,202.42,202.63,20415.0,192.8335,192.9764,192.7764,192.9764,20415.0
2022-05-26 11:15:00,202.64,202.68,202.5,202.56,22337.0,192.9859,193.024,192.8526,192.9097,22337.0
2022-05-26 11:20:00,202.52,202.71,202.4,202.53,25187.0,192.8716,193.0526,192.7573,192.8811,25187.0
2022-05-26 11:25:00,202.57,202.64,202.33,202.38,32189.0,192.9192,192.9859,192.6907,192.7383,32189.0
2022-05-26 11:30:00,202.41,202.61,202.2,202.2,52407.0,192.7668,192.9573,192.5669,192.5669,52407.0
2022-05-26 11:35:00,202.18,202.45,202.14,202.4,33389.0,192.5478,192.8049,192.5097,192.7573,33389.0
2022-05-26 11:40:00,202.41,202.49,202.32,202.44,32384.0,192.7668,192.843,192.6811,192.7954,32384.0
2022-05-26 11:45:00,202.47,202.49,202.11,202.25,15083.0,192.824,192.843,192.4811,192.6145,15083.0
2022-05-26 11:50:00,202.2,202.32,202.14,202.28,16313.0,192.5669,192.6811,192.5097,192.643,16313.0
2022-05-26 11:55:00,202.29,202.54,202.29,202.47,30509.0,192.6526,192.8907,192.6526,192.824,30509.0
2022-05-26 12:00:00,202.44,202.75,202.41,202.73,16729.0,192.7954,193.0906,192.7668,193.0716,16729.0
2022-05-26 12:05:00,202.74,202.74,202.53,202.61,15474.0,193.0811,193.0811,192.8811,192.9573,15474.0
2022-05-26 12:10:00,202.6,202.91,202.58,202.9,26363.0,192.9478,193.243,192.9287,193.2335,26363.0
2022-05-26 12:15:00,202.87,202.9,202.76,202.88,22868.0,193.2049,193.2335,193.1002,193.2145,22868.0
2022-05-26 12:20:00,202.9,203.07,202.9,203.05,34567.0,193.2335,193.3954,193.2335,193.3764,34567.0
2022-05-26 12:25:00,203.06,203.17,202.98,203.17,55938.0,193.3859,193.4906,193.3097,193.4906,55938.0
2022-05-26 12:30:00,203.17,203.25,203.09,203.09,42825.0,193.4906,193.5668,193.4145,193.4145,42825.0
2022-05-26 12:35:00,203.11,203.19,203.04,203.19,33878.0,193.4335,193.5097,193.3668,193.5097,33878.0
2022-05-26 12:40:00,203.15,203.2,203.07,203.08,21787.0,193.4716,193.5192,193.3954,193.4049,21787.0
2022-05-26 12:45:00,203.07,203.23,202.98,203.23,24689.0,193.3954,193.5478,193.3097,193.5478,24689.0
2022-05-26 12:50:00,203.17,203.32,203.17,203.32,16255.0,193.4906,193.6335,193.4906,193.6335,16255.0
2022-05-26 12:55:00,203.32,203.47,203.3,203.45,23782.0,193.6335,193.7763,193.6144,193.7573,23782.0
2022-05-26 13:00:00,203.49,203.64,203.44,203.58,24745.0,193.7954,193.9382,193.7478,193.8811,24745.0
2022-05-26 13:05:00,203.61,203.73,203.56,203.73,16699.0,193.9097,194.024,193.8621,194.024,16699.0
2022-05-26 13:10:00,203.75,203.8,203.36,203.48,49403.0,194.043,194.0906,193.6716,193.7859,49403.0
2022-05-26 13:15:00,203.52,203.54,203.34,203.39,32626.0,193.824,193.843,193.6525,193.7002,32626.0
2022-05-26 13:20:00,203.4,203.46,203.08,203.12,15530.0,193.7097,193.7668,193.4049,193.443,15530.0
2022-05-26 13:25:00,203.08,203.3,203.02,203.07,39883.0,193.4049,193.6144,193.3478,193.3954,39883.0
2022-05-26 13:30:00,203.14,203.32,203.07,203.32,8175.0,193.4621,193.6335,193.3954,193.6335,8175.0
2022-05-26 13:35:00,203.23,203.26,203.15,203.22,15202.0,193.5478,193.5764,193.4716,193.5383,15202.0
2022-05-26 13:40:00,203.25,203.31,203.15,203.26,14338.0,193.5668,193.624,193.4716,193.5764,14338.0
2022-05-26 13:45:00,203.24,203.31,203.16,203.26,95801.0,193.5573,193.624,193.4811,193.5764,95801.0
2022-05-26 13:50:00,203.25,203.31,203.18,203.26,74508.0,193.5668,193.624,193.5002,193.5764,74508.0
2022-05-26 13:55:00,203.26,203.47,203.05,203.44,126585.0,193.5764,193.7763,193.3764,193.7478,126585.0
2022-05-26 14:00:00,203.42,203.49,203.27,203.39,49885.0,193.7287,193.7954,193.5859,193.7002,49885.0
2022-05-26 14:05:00,203.38,203.41,203.15,203.38,45270.0,193.6906,193.7192,193.4716,193.6906,45270.0
2022-05-26 14:10:00,203.37,203.43,203.22,203.35,100458.0,193.6811,193.7383,193.5383,193.6621,100458.0
2022-05-26 14:15:00,203.34,203.44,203.31,203.32,19887.0,193.6525,193.7478,193.624,193.6335,19887.0
2022-05-26 14:20:00,203.33,203.57,203.33,203.56,98044.0,193.643,193.8716,193.643,193.8621,98044.0
2022-05-26 14:25:00,203.57,203.61,203.32,203.36,39561.0,193.8716,193.9097,193.6335,193.6716,39561.0
2022-05-26 14:30:00,203.35,203.4,203.23,203.23,9245.0,193.6621,193.7097,193.5478,193.5478,9245.0
2022-05-26 14:35:00,203.25,203.26,202.98,203.12,30377.0,193.5668,193.5764,193.3097,193.443,30377.0
2022-05-26 14:40:00,203.1,203.25,203.01,203.2,15388.0,193.424,193.5668,193.3383,193.5192,15388.0
2022-05-26 14:45:00,203.23,203.3,203.14,203.22,61925.0,193.5478,193.6144,193.4621,193.5383,61925.0
2022-05-26 14:50:00,203.25,203.32,203.16,203.21,33718.0,193.5668,193.6335,193.4811,193.5287,33718.0
2022-05-26 14:55:00,203.21,203.37,203.19,203.26,41033.0,193.5287,193.6811,193.5097,193.5764,41033.0
2022-05-26 15:00:00,203.26,203.29,202.83,202.96,52335.0,193.5764,193.6049,193.1668,193.2906,52335.0
2022-05-26 15:05:00,202.89,203.3,202.88,203.22,26621.0,193.224,193.6144,193.2145,193.5383,26621.0
2022-05-26 15:10:00,203.22,203.22,202.96,203.0,30741.0,193.5383,193.5383,193.2906,193.3287,30741.0
2022-05-26 15:15:00,203.06,203.13,202.61,202.82,18291.0,193.3859,193.4525,192.9573,193.1573,18291.0
2022-05-26 15:20:00,202.84,202.87,202.56,202.74,42626.0,193.1764,193.2049,192.9097,193.0811,42626.0
2022-05-26 15:25:00,202.7,202.97,202.58,202.8,91922.0,193.043,193.3002,192.9287,193.1383,91922.0
2022-05-26 15:30:00,202.8,203.06,202.78,203.02,57086.0,193.1383,193.3859,193.1192,193.3478,57086.0
2022-05-26 15:35:00,203.02,203.17,202.88,203.15,75064.0,193.3478,193.4906,193.2145,193.4716,75064.0
2022-05-26 15:40:00,203.16,203.45,203.11,203.44,64654.0,193.4811,193.7573,193.4335,193.7478,64654.0
2022-05-26 15:45:00,203.45,203.64,203.33,203.63,153023.0,193.7573,193.9382,193.643,193.9287,153023.0
2022-05-26 15:50:00,203.66,203.79,203.03,203.05,108387.0,193.9573,194.0811,193.3573,193.3764,108387.0
2022-05-26 15:55:00,203.06,203.14,202.76,202.97,115860.0,193.3859,193.4621,193.1002,193.3002,115860.0
2022-05-27 09:30:00,204.27,204.98,204.18,204.74,186708.0,194.5382,195.2144,194.4525,194.9858,186708.0
2022-05-27 09:35:00,204.74,205.24,204.73,205.24,624399.0,194.9858,195.462,194.9763,195.462,624399.0
2022-05-27 09:40:00,205.21,205.45,204.99,205.03,57214.0,195.4334,195.662,195.2239,195.262,57214.0
2022-05-27 09:45:00,205.13,205.7,205.1,205.61,38669.0,195.3573,195.9001,195.3287,195.8144,38669.0
2022-05-27 09:50:00,205.57,205.89,205.48,205.77,36779.0,195.7763,196.0811,195.6906,195.9668,36779.0
2022-05-27 09:55:00,205.84,206.14,205.8,205.92,76905.0,196.0334,196.3191,195.9953,196.1096,76905.0
2022-05-27 10:00:00,205.92,206.07,205.71,206.01,48861.0,196.1096,196.2525,195.9096,196.1953,48861.0
2022-05-27 10:05:00,206.06,206.08,205.75,205.96,37893.0,196.243,196.262,195.9477,196.1477,37893.0
2022-05-27 10:10:00,205.94,206.21,205.92,206.12,66661.0,196.1287,196.3858,196.1096,196.3001,66661.0
2022-05-27 10:15:00,206.11,206.34,206.08,206.2,51787.0,196.2906,196.5096,196.262,196.3763,51787.0
2022-05-27 10:20:00,206.21,206.49,206.21,206.36,33876.0,196.3858,196.6525,196.3858,196.5287,33876.0
2022-05-27 10:25:00,206.38,206.4,206.19,206.2,42998.0,196.5477,196.5668,196.3668,196.3763,42998.0
2022-05-27 10:30:00,206.24,206.4,206.19,206.28,50442.0,196.4144,196.5668,196.3668,196.4525,50442.0
2022-05-27 10:35:00,206.3,206.42,206.23,206.26,41328.0,196.4715,196.5858,196.4049,196.4334,41328.0
2022-05-27 10:40:00,206.25,206.26,206.01,206.11,29786.0,196.4239,196.4334,196.1953,196.2906,29786.0
2022-05-27 10:45:00,206.13,206.15,205.91,206.15,46687.0,196.3096,196.3287,196.1001,196.3287,46687.0
2022-05-27 10:50:00,206.15,206.2,206.05,206.14,28635.0,196.3287,196.3763,196.2334,196.3191,28635.0
2022-05-27 10:55:00,206.15,206.15,205.74,205.8,42688.0,196.3287,196.3287,195.9382,195.9953,42688.0
2022-05-27 11:00:00,205.8,205.89,205.57,205.71,27527.0,195.9953,196.0811,195.7763,195.9096,27527.0
2022-05-27 11:05:00,205.67,205.99,205.64,205.97,34964.0,195.8715,196.1763,195.843,196.1572,34964.0
2022-05-27 11:10:00,206.0,206.2,205.93,206.17,33371.0,196.1858,196.3763,196.1191,196.3477,33371.0
2022-05-27 11:15:00,206.15,206.37,206.12,206.29,35027.0,196.3287,196.5382,196.3001,196.462,35027.0
2022-05-27 11:20:00,206.3,206.4,206.22,206.31,18556.0,196.4715,196.5668,196.3953,196.481,18556.0
2022-05-27 11:25:00,206.3,206.33,206.12,206.27,24721.0,196.4715,196.5001,196.3001,196.4429,24721.0
2022-05-27 11:30:00,206.26,206.42,206.23,206.34,24826.0,196.4334,196.5858,196.4049,196.5096,24826.0
2022-05-27 11:35:00,206.29,206.4,206.22,206.35,32501.0,196.462,196.5668,196.3953,196.5191,32501.0
2022-05-27 11:40:00,206.31,206.6,206.27,206.48,39648.0,196.481,196.7572,196.4429,196.6429,39648.0
2022-05-27 11:45:00,206.48,206.68,206.48,206.64,37687.0,196.6429,196.8334,196.6429,196.7953,37687.0
2022-05-27 11:50:00,206.66,206.71,206.59,206.63,17579.0,196.8144,196.862,196.7477,196.7858,17579.0
2022-05-27 11:55:00,206.62,206.68,206.57,206.66,43275.0,196.7763,196.8334,196.7287,196.8144,43275.0
2022-05-27 12:00:00,206.68,206.85,206.68,206.81,32974.0,196.8334,196.9953,196.8334,196.9572,32974.0
2022-05-27 12:05:00,206.78,206.8,206.63,206.73,69255.0,196.9287,196.9477,196.7858,196.881,69255.0
2022-05-27 12:10:00,206.72,206.85,206.71,206.81,29511.0,196.8715,196.9953,196.862,196.9572,29511.0
2022-05-27 12:15:00,206.81,206.81,206.51,206.56,14674.0,196.9572,196.9572,196.6715,196.7191,14674.0
2022-05-27 12:20:00,206.65,206.65,206.41,206.41,27960.0,196.8048,196.8048,196.5763,196.5763,27960.0
2022-05-27 12:25:00,206.42,206.62,206.39,206.58,11371.0,196.5858,196.7763,196.5572,196.7382,11371.0
2022-05-27 12:30:00,206.55,206.64,206.46,206.47,11192.0,196.7096,196.7953,196.6239,196.6334,11192.0
2022-05-27 12:35:00,206.44,206.57,206.35,206.53,27578.0,196.6049,196.7287,196.5191,196.6906,27578.0
2022-05-27 12:40:00,206.51,206.64,206.5,206.61,10373.0,196.6715,196.7953,196.662,196.7668,10373.0
2022-05-27 12:45:00,206.61,206.61,206.41,206.41,16982.0,196.7668,196.7668,196.5763,196.5763,16982.0
2022-05-27 12:50:00,206.39,206.63,206.33,206.62,13240.0,196.5572,196.7858,196.5001,196.7763,13240.0
2022-05-27 12:55:00,206.63,206.74,206.62,206.74,16480.0,196.7858,196.8906,196.7763,196.8906,16480.0
2022-05-27 13:00:00,206.66,206.75,206.61,206.71,21758.0,196.8144,196.9001,196.7668,196.862,21758.0
2022-05-27 13:05:00,206.74,206.81,206.66,206.79,10019.0,196.8906,196.9572,196.8144,196.9382,10019.0
2022-05-27 13:10:00,206.81,206.83,206.7,206.75,28835.0,196.9572,196.9763,196.8525,196.9001,28835.0
2022-05-27 13:15:00,206.72,206.77,206.65,206.77,7662.0,196.8715,196.9191,196.8048,196.9191,7662.0
2022-05-27 13:20:00,206.77,206.79,206.57,206.69,21979.0,196.9191,196.9382,196.7287,196.8429,21979.0
2022-05-27 13:25:00,206.7,206.7,206.58,206.64,21816.0,196.8525,196.8525,196.7382,196.7953,21816.0
2022-05-27 13:30:00,206.68,206.78,206.6,206.62,13323.0,196.8334,196.9287,196.7572,196.7763,13323.0
2022-05-27 13:35:00,206.56,206.68,206.53,206.53,38689.0,196.7191,196.8334,196.6906,196.6906,38689.0
2022-05-27 13:40:00,206.53,206.57,206.44,206.46,25879.0,196.6906,196.7287,196.6049,196.6239,25879.0
2022-05-27 13:45:00,206.49,206.58,206.44,206.54,92015.0,196.6525,196.7382,196.6049,196.7001,92015.0
2022-05-27 13:50:00,206.54,206.63,206.52,206.57,33986.0,196.7001,196.7858,196.681,196.7287,33986.0
2022-05-27 13:55:00,206.6,206.64,206.54,206.62,24624.0,196.7572,196.7953,196.7001,196.7763,24624.0
2022-05-27 14:00:00,206.63,206.7,206.53,206.66,16034.0,196.7858,196.8525,196.6906,196.8144,16034.0
2022-05-27 14:05:00,206.61,206.7,206.5,206.7,14464.0,196.7668,196.8525,196.662,196.8525,14464.0
2022-05-27 14:10:00,206.72,206.74,206.66,206.71,46475.0,196.8715,196.8906,196.8144,196.862,46475.0
2022-05-27 14:15:00,206.7,206.83,206.7,206.83,27174.0,196.8525,196.9763,196.8525,196.9763,27174.0
2022-05-27 14:20:00,206.82,206.87,206.81,206.86,18873.0,196.9667,197.0144,196.9572,197.0048,18873.0
2022-05-27 14:25:00,206.87,206.88,206.75,206.76,32157.0,197.0144,197.0239,196.9001,196.9096,32157.0
2022-05-27 14:30:00,206.78,206.84,206.77,206.83,16294.0,196.9287,196.9858,196.9191,196.9763,16294.0
2022-05-27 14:35:00,206.85,206.97,206.74,206.83,33261.0,196.9953,197.1096,196.8906,196.9763,33261.0
2022-05-27 14:40:00,206.81,206.9,206.72,206.88,13164.0,196.9572,197.0429,196.8715,197.0239,13164.0
2022-05-27 14:45:00,206.9,206.94,206.84,206.88,23151.0,197.0429,197.081,196.9858,197.0239,23151.0
2022-05-27 14:50:00,206.91,207.03,206.85,206.89,94126.0,197.0525,197.1667,196.9953,197.0334,94126.0
2022-05-27 14:55:00,206.93,207.07,206.92,207.04,27149.0,197.0715,197.2048,197.062,197.1763,27149.0
2022-05-27 15:00:00,207.05,207.2,206.98,207.18,55307.0,197.1858,197.3286,197.1191,197.3096,55307.0
2022-05-27 15:05:00,207.18,207.49,207.17,207.48,57936.0,197.3096,197.6048,197.3001,197.5953,57936.0
2022-05-27 15:10:00,207.47,207.47,207.34,207.4,26657.0,197.5858,197.5858,197.462,197.5191,26657.0
2022-05-27 15:15:00,207.46,207.48,207.3,207.46,18954.0,197.5763,197.5953,197.4239,197.5763,18954.0
2022-05-27 15:20:00,207.47,207.61,207.41,207.6,28230.0,197.5858,197.7191,197.5286,197.7096,28230.0
2022-05-27 15:25:00,207.6,207.69,207.6,207.64,36547.0,197.7096,197.7953,197.7096,197.7477,36547.0
2022-05-27 15:30:00,207.63,207.73,207.52,207.52,94505.0,197.7382,197.8334,197.6334,197.6334,94505.0
2022-05-27 15:35:00,207.56,207.56,207.3,207.41,225124.0,197.6715,197.6715,197.4239,197.5286,225124.0
2022-05-27 15:40:00,207.38,207.64,207.32,207.63,83012.0,197.5001,197.7477,197.4429,197.7382,83012.0
2022-05-27 15:45:00,207.64,207.67,207.3,207.46,58942.0,197.7477,197.7763,197.4239,197.5763,58942.0
2022-05-27 15:50:00,207.49,207.67,207.29,207.61,75206.0,197.6048,197.7763,197.4144,197.7191,75206.0
2022-05-27 15:55:00,207.65,208.09,207.61,208.09,74120.0,197.7572,198.1762,197.7191,198.1762,74120.0
2022-05-31 09:30:00,207.17,207.5,206.13,206.13,240563.0,197.3001,197.6144,196.3096,196.3096,240563.0
2022-05-31 09:35:00,206.09,206.34,205.76,205.84,76495.0,196.2715,196.5096,195.9572,196.0334,76495.0
2022-05-31 09:40:00,205.82,205.82,205.41,205.55,43028.0,196.0144,196.0144,195.6239,195.7573,43028.0
2022-05-31 09:45:00,205.68,206.1,205.6,205.6,58395.0,195.8811,196.281,195.8049,195.8049,58395.0
2022-05-31 09:50:00,205.61,206.03,205.61,205.88,37225.0,195.8144,196.2144,195.8144,196.0715,37225.0
2022-05-31 09:55:00,205.87,206.22,205.87,206.0,46345.0,196.062,196.3953,196.062,196.1858,46345.0
2022-05-31 10:00:00,205.95,206.07,205.36,205.37,32919.0,196.1382,196.2525,195.5763,195.5858,32919.0
2022-05-31 10:05:00,205.48,205.71,205.21,205.21,34971.0,195.6906,195.9096,195.4334,195.4334,34971.0
2022-05-31 10:10:00,205.19,205.83,205.19,205.8,44127.0,195.4144,196.0239,195.4144,195.9953,44127.0
2022-05-31 10:15:00,205.84,206.23,205.8,206.19,74131.0,196.0334,196.4049,195.9953,196.3668,74131.0
2022-05-31 10:20:00,206.28,206.8,206.27,206.44,29750.0,196.4525,196.9477,196.4429,196.6049,29750.0
2022-05-31 10:25:00,206.47,206.54,206.12,206.13,29060.0,196.6334,196.7001,196.3001,196.3096,29060.0
2022-05-31 10:30:00,206.1,206.78,206.1,206.4,82479.0,196.281,196.9287,196.281,196.5668,82479.0
2022-05-31 10:35:00,206.38,206.54,206.22,206.35,28269.0,196.5477,196.7001,196.3953,196.5191,28269.0
2022-05-31 10:40:00,206.4,206.91,206.33,206.77,21457.0,196.5668,197.0525,196.5001,196.9191,21457.0
2022-05-31 10:45:00,206.74,207.01,206.62,206.62,44487.0,196.8906,197.1477,196.7763,196.7763,44487.0
2022-05-31 10:50:00,206.57,206.85,206.57,206.8,17329.0,196.7287,196.9953,196.7287,196.9477,17329.0
2022-05-31 10:55:00,206.85,206.9,206.57,206.78,16424.0,196.9953,197.0429,196.7287,196.9287,16424.0
2022-05-31 11:00:00,206.76,207.03,206.72,207.03,26864.0,196.9096,197.1667,196.8715,197.1667,26864.0
2022-05-31 11:05:00,206.99,207.03,206.23,206.41,22738.0,197.1286,197.1667,196.4049,196.5763,22738.0
2022-05-31 11:10:00,206.38,206.4,206.03,206.03,18402.0,196.5477,196.5668,196.2144,196.2144,18402.0
2022-05-31 11:15:00,206.01,206.19,205.98,206.06,21725.0,196.1953,196.3668,196.1668,196.243,21725.0
2022-05-31 11:20:00,206.04,206.3,205.96,206.03,40699.0,196.2239,196.4715,196.1477,196.2144,40699.0
2022-05-31 11:25:00,206.05,206.28,206.03,206.11,15258.0,196.2334,196.4525,196.2144,196.2906,15258.0
2022-05-31 11:30:00,206.0,206.15,205.84,205.97,32751.0,196.1858,196.3287,196.0334,196.1572,32751.0
2022-05-31 11:35:00,205.91,206.47,205.91,206.47,15044.0,196.1001,196.6334,196.1001,196.6334,15044.0
2022-05-31 11:40:00,206.48,206.68,206.31,206.54,16057.0,196.6429,196.8334,196.481,196.7001,16057.0
2022-05-31 11:45:00,206.57,206.96,206.57,206.96,12563.0,196.7287,197.1001,196.7287,197.1001,12563.0
2022-05-31 11:50:00,206.95,207.38,206.94,207.34,56318.0,197.0906,197.5001,197.081,197.462,56318.0
2022-05-31 11:55:00,207.35,207.62,207.35,207.48,29887.0,197.4715,197.7286,197.4715,197.5953,29887.0
2022-05-31 12:00:00,207.52,207.97,207.5,207.95,17798.0,197.6334,198.062,197.6144,198.0429,17798.0
2022-05-31 12:05:00,207.95,207.95,207.67,207.67,69548.0,198.0429,198.0429,197.7763,197.7763,69548.0
2022-05-31 12:10:00,207.65,207.76,207.33,207.35,18462.0,197.7572,197.862,197.4524,197.4715,18462.0
2022-05-31 12:15:00,207.32,207.41,207.01,207.25,14442.0,197.4429,197.5286,197.1477,197.3763,14442.0
2022-05-31 12:20:00,207.29,207.29,206.9,207.05,25957.0,197.4144,197.4144,197.0429,197.1858,25957.0
2022-05-31 12:25:00,207.04,207.32,207.04,207.32,38263.0,197.1763,197.4429,197.1763,197.4429,38263.0
2022-05-31 12:30:00,207.32,207.44,207.25,207.43,49280.0,197.4429,197.5572,197.3763,197.5477,49280.0
2022-05-31 12:35:00,207.46,207.81,207.44,207.79,19697.0,197.5763,197.9096,197.5572,197.8905,19697.0
2022-05-31 12:40:00,207.81,208.02,207.76,207.83,29994.0,197.9096,198.1096,197.862,197.9286,29994.0
2022-05-31 12:45:00,207.84,207.96,207.7,207.75,24377.0,197.9382,198.0524,197.8048,197.8524,24377.0
2022-05-31 12:50:00,207.79,207.94,207.75,207.91,17927.0,197.8905,198.0334,197.8524,198.0048,17927.0
2022-05-31 12:55:00,207.94,208.05,207.71,207.73,14843.0,198.0334,198.1381,197.8143,197.8334,14843.0
2022-05-31 13:00:00,207.69,207.81,207.3,207.46,19750.0,197.7953,197.9096,197.4239,197.5763,19750.0
2022-05-31 13:05:00,207.49,208.0,207.49,207.94,64138.0,197.6048,198.0905,197.6048,198.0334,64138.0
2022-05-31 13:10:00,207.91,207.91,207.57,207.62,44235.0,198.0048,198.0048,197.681,197.7286,44235.0
2022-05-31 13:15:00,207.55,207.55,207.1,207.22,18208.0,197.662,197.662,197.2334,197.3477,18208.0
2022-05-31 13:20:00,207.23,207.27,207.05,207.17,9146.0,197.3572,197.3953,197.1858,197.3001,9146.0
2022-05-31 13:25:00,207.19,207.31,206.95,207.16,14275.0,197.3191,197.4334,197.0906,197.2905,14275.0
2022-05-31 13:30:00,207.06,207.61,207.05,207.6,19030.0,197.1953,197.7191,197.1858,197.7096,19030.0
2022-05-31 13:35:00,207.59,207.7,207.34,207.43,27679.0,197.7001,197.8048,197.462,197.5477,27679.0
2022-05-31 13:40:00,207.47,207.7,207.44,207.69,21479.0,197.5858,197.8048,197.5572,197.7953,21479.0
2022-05-31 13:45:00,207.71,207.81,207.5,207.61,22798.0,197.8143,197.9096,197.6144,197.7191,22798.0
2022-05-31 13:50:00,207.6,208.08,207.58,207.95,13533.0,197.7096,198.1667,197.6905,198.0429,13533.0
2022-05-31 13:55:00,207.97,208.29,207.96,208.29,15809.0,198.062,198.3667,198.0524,198.3667,15809.0
2022-05-31 14:00:00,208.15,208.35,207.99,208.06,12851.0,198.2334,198.4239,198.081,198.1477,12851.0
2022-05-31 14:05:00,208.03,208.12,207.88,208.11,24292.0,198.1191,198.2048,197.9762,198.1953,24292.0
2022-05-31 14:10:00,208.09,208.18,207.95,208.08,13691.0,198.1762,198.262,198.0429,198.1667,13691.0
2022-05-31 14:15:00,208.02,208.19,208.0,208.18,12789.0,198.1096,198.2715,198.0905,198.262,12789.0
2022-05-31 14:20:00,208.2,208.27,207.71,207.94,21356.0,198.281,198.3477,197.8143,198.0334,21356.0
2022-05-31 14:25:00,207.84,207.85,207.57,207.76,14894.0,197.9382,197.9477,197.681,197.862,14894.0
2022-05-31 14:30:00,207.77,207.88,207.61,207.66,10382.0,197.8715,197.9762,197.7191,197.7667,10382.0
2022-05-31 14:35:00,207.64,207.83,207.58,207.75,12847.0,197.7477,197.9286,197.6905,197.8524,12847.0
2022-05-31 14:40:00,207.71,207.72,207.17,207.25,18169.0,197.8143,197.8239,197.3001,197.3763,18169.0
2022-05-31 14:45:00,207.13,207.15,206.58,206.77,27985.0,197.262,197.281,196.7382,196.9191,27985.0
2022-05-31 14:50:00,206.75,206.89,206.36,206.37,34696.0,196.9001,197.0334,196.5287,196.5382,34696.0
2022-05-31 14:55:00,206.32,206.68,206.14,206.57,65192.0,196.4906,196.8334,196.3191,196.7287,65192.0
2022-05-31 15:00:00,206.53,206.6,206.06,206.33,22681.0,196.6906,196.7572,196.243,196.5001,22681.0
2022-05-31 15:05:00,206.36,206.86,206.18,206.79,19715.0,196.5287,197.0048,196.3572,196.9382,19715.0
2022-05-31 15:10:00,206.75,206.82,206.47,206.79,61269.0,196.9001,196.9667,196.6334,196.9382,61269.0
2022-05-31 15:15:00,206.79,207.31,206.79,206.79,39690.0,196.9382,197.4334,196.9382,196.9382,39690.0
2022-05-31 15:20:00,206.82,207.3,206.82,207.13,30543.0,196.9667,197.4239,196.9667,197.262,30543.0
2022-05-31 15:25:00,207.18,207.26,207.0,207.19,29297.0,197.3096,197.3858,197.1382,197.3191,29297.0
2022-05-31 15:30:00,207.27,207.65,207.26,207.58,28248.0,197.3953,197.7572,197.3858,197.6905,28248.0
2022-05-31 15:35:00,207.54,207.59,207.32,207.45,38322.0,197.6524,197.7001,197.4429,197.5667,38322.0
2022-05-31 15:40:00,207.44,207.58,207.03,207.03,34095.0,197.5572,197.6905,197.1667,197.1667,34095.0
2022-05-31 15:45:00,207.0,207.26,206.84,206.95,39464.0,197.1382,197.3858,196.9858,197.0906,39464.0
2022-05-31 15:50:00,206.9,207.58,206.85,206.87,96445.0,197.0429,197.6905,196.9953,197.0144,96445.0
2022-05-31 15:55:00,206.96,206.96,206.37,206.58,423338.0,197.1001,197.1001,196.5382,196.7382,423338.0
2022-06-01 09:30:00,207.67,208.32,207.63,208.02,136344.0,197.7763,198.3953,197.7382,198.1096,136344.0
2022-06-01 09:35:00,208.09,208.22,207.5,207.5,39631.0,198.1762,198.3,197.6144,197.6144,39631.0
2022-06-01 09:40:00,207.47,207.78,207.4,207.61,23167.0,197.5858,197.881,197.5191,197.7191,23167.0
2022-06-01 09:45:00,207.65,207.77,207.18,207.39,37381.0,197.7572,197.8715,197.3096,197.5096,37381.0
2022-06-01 09:50:00,207.33,207.7,207.27,207.68,13094.0,197.4524,197.8048,197.3953,197.7858,13094.0
2022-06-01 09:55:00,207.72,207.75,207.35,207.56,39883.0,197.8239,197.8524,197.4715,197.6715,39883.0
2022-06-01 10:00:00,207.62,207.63,206.84,207.13,34853.0,197.7286,197.7382,196.9858,197.262,34853.0
2022-06-01 10:05:00,207.03,207.1,206.16,206.33,50866.0,197.1667,197.2334,196.3382,196.5001,50866.0
2022-06-01 10:10:00,206.38,206.51,205.96,206.04,72767.0,196.5477,196.6715,196.1477,196.2239,72767.0
2022-06-01 10:15:00,206.03,206.03,205.39,205.47,44002.0,196.2144,196.2144,195.6049,195.6811,44002.0
2022-06-01 10:20:00,205.43,205.62,205.42,205.43,52000.0,195.643,195.8239,195.6334,195.643,52000.0
2022-06-01 10:25:00,205.47,205.57,205.16,205.23,46091.0,195.6811,195.7763,195.3858,195.4525,46091.0
2022-06-01 10:30:00,205.15,205.5,204.9,204.92,29449.0,195.3763,195.7096,195.1382,195.1573,29449.0
2022-06-01 10:35:00,204.84,205.02,204.6,204.99,24754.0,195.0811,195.2525,194.8525,195.2239,24754.0
2022-06-01 10:40:00,205.05,205.22,204.89,205.15,24049.0,195.2811,195.443,195.1287,195.3763,24049.0
2022-06-01 10:45:00,205.1,205.2,204.9,204.91,69959.0,195.3287,195.4239,195.1382,195.1477,69959.0
2022-06-01 10:50:00,204.84,205.51,204.83,205.45,13136.0,195.0811,195.7192,195.0716,195.662,13136.0
2022-06-01 10:55:00,205.34,205.62,205.34,205.45,19892.0,195.5573,195.8239,195.5573,195.662,19892.0
2022-06-01 11:00:00,205.42,205.44,204.87,205.17,20130.0,195.6334,195.6525,195.1096,195.3954,20130.0
2022-06-01 11:05:00,205.05,205.22,204.82,204.83,14359.0,195.2811,195.443,195.062,195.0716,14359.0
2022-06-01 11:10:00,204.82,205.21,204.81,204.99,25279.0,195.062,195.4334,195.0525,195.2239,25279.0
2022-06-01 11:15:00,204.95,204.95,204.5,204.75,31141.0,195.1858,195.1858,194.7573,194.9954,31141.0
2022-06-01 11:20:00,204.69,204.69,204.18,204.32,26519.0,194.9382,194.9382,194.4525,194.5859,26519.0
2022-06-01 11:25:00,204.34,204.4,204.02,204.4,18618.0,194.6049,194.662,194.3001,194.662,18618.0
2022-06-01 11:30:00,204.32,204.53,204.17,204.27,24302.0,194.5859,194.7858,194.443,194.5382,24302.0
2022-06-01 11:35:00,204.35,204.35,203.97,204.19,29926.0,194.6144,194.6144,194.2525,194.462,29926.0
2022-06-01 11:40:00,204.13,204.15,203.77,203.77,28344.0,194.4049,194.424,194.0621,194.0621,28344.0
2022-06-01 11:45:00,203.76,204.04,203.7,203.75,16977.0,194.0525,194.3192,193.9954,194.043,16977.0
2022-06-01 11:50:00,203.7,203.96,203.66,203.96,20048.0,193.9954,194.243,193.9573,194.243,20048.0
2022-06-01 11:55:00,203.91,204.06,203.76,203.78,14845.0,194.1954,194.3382,194.0525,194.0716,14845.0
2022-06-01 12:00:00,203.78,203.83,203.52,203.53,15801.0,194.0716,194.1192,193.824,193.8335,15801.0
2022-06-01 12:05:00,203.64,203.92,203.64,203.77,19077.0,193.9382,194.2049,193.9382,194.0621,19077.0
2022-06-01 12:10:00,203.68,203.78,203.46,203.78,40629.0,193.9763,194.0716,193.7668,194.0716,40629.0
2022-06-01 12:15:00,203.75,204.15,203.74,204.09,24665.0,194.043,194.424,194.0335,194.3668,24665.0
2022-06-01 12:20:00,204.02,204.21,204.02,204.11,26448.0,194.3001,194.4811,194.3001,194.3859,26448.0
2022-06-01 12:25:00,204.15,204.16,203.78,203.8,12169.0,194.424,194.4335,194.0716,194.0906,12169.0
2022-06-01 12:30:00,203.75,204.27,203.75,203.93,17019.0,194.043,194.5382,194.043,194.2144,17019.0
2022-06-01 12:35:00,204.09,204.21,203.88,204.08,49328.0,194.3668,194.4811,194.1668,194.3573,49328.0
2022-06-01 12:40:00,204.03,204.17,203.82,203.82,32054.0,194.3097,194.443,194.1097,194.1097,32054.0
2022-06-01 12:45:00,203.8,203.89,203.54,203.66,43598.0,194.0906,194.1763,193.843,193.9573,43598.0
2022-06-01 12:50:00,203.69,203.94,203.46,203.94,52214.0,193.9859,194.224,193.7668,194.224,52214.0
2022-06-01 12:55:00,203.93,204.14,203.82,203.96,37917.0,194.2144,194.4144,194.1097,194.243,37917.0
2022-06-01 13:00:00,204.02,204.24,203.96,204.03,19129.0,194.3001,194.5097,194.243,194.3097,19129.0
2022-06-01 13:05:00,204.05,204.52,204.03,204.52,28241.0,194.3287,194.7763,194.3097,194.7763,28241.0
2022-06-01 13:10:00,204.58,204.69,204.35,204.37,18853.0,194.8335,194.9382,194.6144,194.6335,18853.0
2022-06-01 13:15:00,204.4,204.73,204.36,204.68,14844.0,194.662,194.9763,194.6239,194.9287,14844.0
2022-06-01 13:20:00,204.68,204.88,204.44,204.57,39389.0,194.9287,195.1192,194.7001,194.8239,39389.0
2022-06-01 13:25:00,204.56,204.87,204.56,204.69,13424.0,194.8144,195.1096,194.8144,194.9382,13424.0
2022-06-01 13:30:00,204.69,204.9,204.5,204.9,26535.0,194.9382,195.1382,194.7573,195.1382,26535.0
2022-06-01 13:35:00,204.83,205.22,204.83,205.15,21287.0,195.0716,195.443,195.0716,195.3763,21287.0
2022-06-01 13:40:00,205.18,205.26,205.04,205.19,13573.0,195.4049,195.4811,195.2715,195.4144,13573.0
2022-06-01 13:45:00,205.23,205.34,205.02,205.15,21222.0,195.4525,195.5573,195.2525,195.3763,21222.0
2022-06-01 13:50:00,205.16,205.2,204.79,204.84,18246.0,195.3858,195.4239,195.0335,195.0811,18246.0
2022-06-01 13:55:00,204.81,205.31,204.81,205.05,29239.0,195.0525,195.5287,195.0525,195.2811,29239.0
2022-06-01 14:00:00,204.97,205.35,204.96,205.28,17864.0,195.2049,195.5668,195.1954,195.5001,17864.0
2022-06-01 14:05:00,205.31,205.43,205.08,205.28,21946.0,195.5287,195.643,195.3096,195.5001,21946.0
2022-06-01 14:10:00,205.28,205.33,205.05,205.3,19178.0,195.5001,195.5477,195.2811,195.5192,19178.0
2022-06-01 14:15:00,205.17,205.4,205.04,205.15,44740.0,195.3954,195.6144,195.2715,195.3763,44740.0
2022-06-01 14:20:00,205.17,205.81,205.07,205.8,62585.0,195.3954,196.0049,195.3001,195.9953,62585.0
2022-06-01 14:25:00,205.82,206.18,205.77,205.94,15937.0,196.0144,196.3572,195.9668,196.1287,15937.0
2022-06-01 14:30:00,205.97,206.09,205.92,206.05,12277.0,196.1572,196.2715,196.1096,196.2334,12277.0
2022-06-01 14:35:00,206.04,206.14,205.84,205.85,15199.0,196.2239,196.3191,196.0334,196.043,15199.0
2022-06-01 14:40:00,205.84,206.26,205.8,206.19,17858.0,196.0334,196.4334,195.9953,196.3668,17858.0
2022-06-01 14:45:00,206.28,206.29,205.91,206.02,14189.0,196.4525,196.462,196.1001,196.2049,14189.0
2022-06-01 14:50:00,206.01,206.02,205.73,205.74,16199.0,196.1953,196.2049,195.9287,195.9382,16199.0
2022-06-01 14:55:00,205.74,205.89,205.58,205.7,21010.0,195.9382,196.0811,195.7858,195.9001,21010.0
2022-06-01 15:00:00,205.72,205.89,205.42,205.61,25077.0,195.9192,196.0811,195.6334,195.8144,25077.0
2022-06-01 15:05:00,205.59,205.96,205.58,205.85,16993.0,195.7953,196.1477,195.7858,196.043,16993.0
2022-06-01 15:10:00,205.79,206.26,205.79,206.19,31982.0,195.9858,196.4334,195.9858,196.3668,31982.0
2022-06-01 15:15:00,206.15,206.42,206.0,206.12,32570.0,196.3287,196.5858,196.1858,196.3001,32570.0
2022-06-01 15:20:00,206.15,206.31,206.07,206.15,22746.0,196.3287,196.481,196.2525,196.3287,22746.0
2022-06-01 15:25:00,206.14,206.15,205.88,206.0,16798.0,196.3191,196.3287,196.0715,196.1858,16798.0
2022-06-01 15:30:00,205.89,205.92,205.73,205.8,21453.0,196.0811,196.1096,195.9287,195.9953,21453.0
2022-06-01 15:35:00,205.71,206.12,205.62,206.12,23798.0,195.9096,196.3001,195.8239,196.3001,23798.0
2022-06-01 15:40:00,206.15,206.28,205.99,205.99,16288.0,196.3287,196.4525,196.1763,196.1763,16288.0
2022-06-01 15:45:00,205.95,206.12,205.81,206.1,28686.0,196.1382,196.3001,196.0049,196.281,28686.0
2022-06-01 15:50:00,206.05,206.24,205.38,205.38,54201.0,196.2334,196.4144,195.5954,195.5954,54201.0
2022-06-01 15:55:00,205.41,205.47,204.95,205.0,52245.0,195.6239,195.6811,195.1858,195.2335,52245.0
2022-06-02 09:30:00,205.0,205.14,204.24,204.87,164603.0,195.2335,195.3668,194.5097,195.1096,164603.0
2022-06-02 09:35:00,204.86,204.95,204.21,204.8,38715.0,195.1001,195.1858,194.4811,195.043,38715.0
2022-06-02 09:40:00,204.76,205.01,204.41,204.94,23084.0,195.0049,195.243,194.6716,195.1763,23084.0
2022-06-02 09:45:00,204.91,205.07,204.5,205.04,23639.0,195.1477,195.3001,194.7573,195.2715,23639.0
2022-06-02 09:50:00,205.03,205.03,204.64,204.69,19221.0,195.262,195.262,194.8906,194.9382,19221.0
2022-06-02 09:55:00,204.61,204.61,204.07,204.56,16796.0,194.862,194.862,194.3478,194.8144,16796.0
2022-06-02 10:00:00,204.51,205.02,204.37,204.78,29356.0,194.7668,195.2525,194.6335,195.0239,29356.0
2022-06-02 10:05:00,204.65,204.89,204.45,204.6,46802.0,194.9001,195.1287,194.7097,194.8525,46802.0
2022-06-02 10:10:00,204.56,205.79,204.56,205.68,130334.0,194.8144,195.9858,194.8144,195.8811,130334.0
2022-06-02 10:15:00,205.58,205.64,204.89,204.95,44285.0,195.7858,195.843,195.1287,195.1858,44285.0
2022-06-02 10:20:00,204.98,205.12,204.19,204.22,36880.0,195.2144,195.3477,194.462,194.4906,36880.0
2022-06-02 10:25:00,204.17,204.47,204.0,204.42,38164.0,194.443,194.7287,194.2811,194.6811,38164.0
2022-06-02 10:30:00,204.49,204.99,204.37,204.78,34178.0,194.7478,195.2239,194.6335,195.0239,34178.0
2022-06-02 10:35:00,204.65,205.0,204.65,205.0,18704.0,194.9001,195.2335,194.9001,195.2335,18704.0
2022-06-02 10:40:00,205.01,205.13,204.88,205.08,18290.0,195.243,195.3573,195.1192,195.3096,18290.0
2022-06-02 10:45:00,205.0,205.24,204.8,205.18,34865.0,195.2335,195.462,195.043,195.4049,34865.0
2022-06-02 10:50:00,205.16,205.3,204.98,205.2,17283.0,195.3858,195.5192,195.2144,195.4239,17283.0
2022-06-02 10:55:00,205.2,205.48,205.13,205.45,12357.0,195.4239,195.6906,195.3573,195.662,12357.0
2022-06-02 11:00:00,205.35,206.0,205.35,205.96,26340.0,195.5668,196.1858,195.5668,196.1477,26340.0
2022-06-02 11:05:00,205.9,206.03,205.82,205.97,21753.0,196.0906,196.2144,196.0144,196.1572,21753.0
2022-06-02 11:10:00,206.02,206.52,206.02,206.47,68109.0,196.2049,196.681,196.2049,196.6334,68109.0
2022-06-02 11:15:00,206.42,206.58,206.21,206.27,14833.0,196.5858,196.7382,196.3858,196.4429,14833.0
2022-06-02 11:20:00,206.28,206.39,206.18,206.35,19111.0,196.4525,196.5572,196.3572,196.5191,19111.0
2022-06-02 11:25:00,206.36,206.54,206.17,206.38,44707.0,196.5287,196.7001,196.3477,196.5477,44707.0
2022-06-02 11:30:00,206.41,206.41,206.09,206.29,19044.0,196.5763,196.5763,196.2715,196.462,19044.0
2022-06-02 11:35:00,206.24,206.24,206.01,206.15,23885.0,196.4144,196.4144,196.1953,196.3287,23885.0
2022-06-02 11:40:00,206.2,206.8,206.17,206.72,24819.0,196.3763,196.9477,196.3477,196.8715,24819.0
2022-06-02 11:45:00,206.7,207.13,206.61,207.13,68272.0,196.8525,197.262,196.7668,197.262,68272.0
2022-06-02 11:50:00,207.09,207.23,206.92,206.92,23298.0,197.2239,197.3572,197.062,197.062,23298.0
2022-06-02 11:55:00,206.95,207.0,206.62,206.62,14294.0,197.0906,197.1382,196.7763,196.7763,14294.0
2022-06-02 12:00:00,206.73,206.87,206.58,206.86,13696.0,196.881,197.0144,196.7382,197.0048,13696.0
2022-06-02 12:05:00,206.85,206.86,206.7,206.77,11784.0,196.9953,197.0048,196.8525,196.9191,11784.0
2022-06-02 12:10:00,206.75,206.89,206.72,206.85,9795.0,196.9001,197.0334,196.8715,196.9953,9795.0
2022-06-02 12:15:00,206.87,207.11,206.86,207.08,13107.0,197.0144,197.2429,197.0048,197.2144,13107.0
2022-06-02 12:20:00,207.12,207.42,207.05,207.42,26886.0,197.2525,197.5382,197.1858,197.5382,26886.0
2022-06-02 12:25:00,207.44,207.56,207.35,207.56,43683.0,197.5572,197.6715,197.4715,197.6715,43683.0
2022-06-02 12:30:00,207.6,207.74,207.55,207.66,35957.0,197.7096,197.8429,197.662,197.7667,35957.0
2022-06-02 12:35:00,207.67,207.89,207.64,207.89,28438.0,197.7763,197.9858,197.7477,197.9858,28438.0
2022-06-02 12:40:00,207.9,207.9,207.45,207.55,24152.0,197.9953,197.9953,197.5667,197.662,24152.0
2022-06-02 12:45:00,207.58,207.68,207.54,207.55,38968.0,197.6905,197.7858,197.6524,197.662,38968.0
2022-06-02 12:50:00,207.62,207.93,207.59,207.92,16551.0,197.7286,198.0239,197.7001,198.0143,16551.0
2022-06-02 12:55:00,207.9,207.9,207.63,207.73,29511.0,197.9953,197.9953,197.7382,197.8334,29511.0
2022-06-02 13:00:00,207.69,207.89,207.67,207.87,22664.0,197.7953,197.9858,197.7763,197.9667,22664.0
2022-06-02 13:05:00,207.78,207.9,207.75,207.81,16859.0,197.881,197.9953,197.8524,197.9096,16859.0
2022-06-02 13:10:00,207.78,207.84,207.4,207.54,19435.0,197.881,197.9382,197.5191,197.6524,19435.0
2022-06-02 13:15:00,207.53,207.72,207.43,207.72,10529.0,197.6429,197.8239,197.5477,197.8239,10529.0
2022-06-02 13:20:00,207.73,207.85,207.63,207.8,8985.0,197.8334,197.9477,197.7382,197.9001,8985.0
2022-06-02 13:25:00,207.75,207.83,207.54,207.8,11495.0,197.8524,197.9286,197.6524,197.9001,11495.0
2022-06-02 13:30:00,207.8,208.01,207.76,208.0,14269.0,197.9001,198.1001,197.862,198.0905,14269.0
2022-06-02 13:35:00,208.02,208.02,207.86,207.99,15058.0,198.1096,198.1096,197.9572,198.081,15058.0
2022-06-02 13:40:00,208.0,208.11,207.84,208.11,24832.0,198.0905,198.1953,197.9382,198.1953,24832.0
2022-06-02 13:45:00,208.15,208.21,208.03,208.21,27743.0,198.2334,198.2905,198.1191,198.2905,27743.0
2022-06-02 13:50:00,208.23,208.27,208.03,208.1,23323.0,198.3096,198.3477,198.1191,198.1858,23323.0
2022-06-02 13:55:00,208.07,208.15,207.88,208.15,11240.0,198.1572,198.2334,197.9762,198.2334,11240.0
2022-06-02 14:00:00,208.16,208.33,208.0,208.28,20748.0,198.2429,198.4048,198.0905,198.3572,20748.0
2022-06-02 14:05:00,208.31,208.46,208.26,208.34,34149.0,198.3858,198.5286,198.3381,198.4143,34149.0
2022-06-02 14:10:00,208.32,208.45,208.23,208.44,18344.0,198.3953,198.5191,198.3096,198.5096,18344.0
2022-06-02 14:15:00,208.4,208.4,208.26,208.37,17545.0,198.4715,198.4715,198.3381,198.4429,17545.0
2022-06-02 14:20:00,208.34,208.43,208.3,208.35,21351.0,198.4143,198.5,198.3762,198.4239,21351.0
2022-06-02 14:25:00,208.33,208.33,208.1,208.21,32850.0,198.4048,198.4048,198.1858,198.2905,32850.0
2022-06-02 14:30:00,208.23,208.45,208.22,208.42,12134.0,198.3096,198.5191,198.3,198.4905,12134.0
2022-06-02 14:35:00,208.42,208.49,208.37,208.44,10229.0,198.4905,198.5572,198.4429,198.5096,10229.0
2022-06-02 14:40:00,208.44,208.48,208.25,208.39,27796.0,198.5096,198.5477,198.3286,198.4619,27796.0
2022-06-02 14:45:00,208.39,208.51,208.33,208.35,49726.0,198.4619,198.5762,198.4048,198.4239,49726.0
2022-06-02 14:50:00,208.31,208.47,208.19,208.33,24904.0,198.3858,198.5381,198.2715,198.4048,24904.0
2022-06-02 14:55:00,208.3,208.34,207.88,207.91,25244.0,198.3762,198.4143,197.9762,198.0048,25244.0
2022-06-02 15:00:00,207.91,208.28,207.89,208.21,38190.0,198.0048,198.3572,197.9858,198.2905,38190.0
2022-06-02 15:05:00,208.17,208.25,208.1,208.18,23206.0,198.2524,198.3286,198.1858,198.262,23206.0
2022-06-02 15:10:00,208.13,208.39,208.13,208.34,55525.0,198.2143,198.4619,198.2143,198.4143,55525.0
2022-06-02 15:15:00,208.37,208.46,208.29,208.36,35341.0,198.4429,198.5286,198.3667,198.4334,35341.0
2022-06-02 15:20:00,208.31,208.44,208.25,208.41,28585.0,198.3858,198.5096,198.3286,198.481,28585.0
2022-06-02 15:25:00,208.4,208.55,208.04,208.16,26372.0,198.4715,198.6143,198.1286,198.2429,26372.0
2022-06-02 15:30:00,208.16,208.36,208.15,208.35,10777.0,198.2429,198.4334,198.2334,198.4239,10777.0
2022-06-02 15:35:00,208.36,208.47,208.28,208.34,19963.0,198.4334,198.5381,198.3572,198.4143,19963.0
2022-06-02 15:40:00,208.37,208.57,208.33,208.55,17555.0,198.4429,198.6334,198.4048,198.6143,17555.0
2022-06-02 15:45:00,208.52,208.73,208.39,208.56,49897.0,198.5858,198.7858,198.4619,198.6239,49897.0
2022-06-02 15:50:00,208.55,209.01,208.55,208.93,82163.0,198.6143,199.0524,198.6143,198.9762,82163.0
2022-06-02 15:55:00,208.89,209.2,208.84,209.2,61592.0,198.9381,199.2334,198.8905,199.2334,61592.0
2022-06-03 09:30:00,206.68,207.42,206.56,207.17,174630.0,196.8334,197.5382,196.7191,197.3001,174630.0
2022-06-03 09:35:00,207.16,207.19,206.47,206.78,35836.0,197.2905,197.3191,196.6334,196.9287,35836.0
2022-06-03 09:40:00,206.91,207.13,206.31,206.31,32661.0,197.0525,197.262,196.481,196.481,32661.0
2022-06-03 09:45:00,206.37,206.64,206.17,206.6,25207.0,196.5382,196.7953,196.3477,196.7572,25207.0
2022-06-03 09:50:00,206.55,206.77,206.3,206.59,15260.0,196.7096,196.9191,196.4715,196.7477,15260.0
2022-06-03 09:55:00,206.66,207.21,206.66,207.18,25540.0,196.8144,197.3382,196.8144,197.3096,25540.0
2022-06-03 10:00:00,207.24,207.61,207.1,207.18,46896.0,197.3667,197.7191,197.2334,197.3096,46896.0
2022-06-03 10:05:00,207.09,207.5,206.79,207.22,40833.0,197.2239,197.6144,196.9382,197.3477,40833.0
2022-06-03 10:10:00,207.15,207.26,206.65,207.09,35571.0,197.281,197.3858,196.8048,197.2239,35571.0
2022-06-03 10:15:00,207.15,207.42,207.0,207.14,27451.0,197.281,197.5382,197.1382,197.2715,27451.0
2022-06-03 10:20:00,207.07,207.24,206.65,206.95,36297.0,197.2048,197.3667,196.8048,197.0906,36297.0
2022-06-03 10:25:00,206.88,207.01,206.61,206.79,24467.0,197.0239,197.1477,196.7668,196.9382,24467.0
2022-06-03 10:30:00,206.66,206.94,206.49,206.91,43252.0,196.8144,197.081,196.6525,197.0525,43252.0
2022-06-03 10:35:00,206.87,206.88,206.05,206.14,22384.0,197.0144,197.0239,196.2334,196.3191,22384.0
2022-06-03 10:40:00,206.13,206.2,205.94,206.2,23569.0,196.3096,196.3763,196.1287,196.3763,23569.0
2022-06-03 10:45:00,206.11,206.5,206.11,206.38,23967.0,196.2906,196.662,196.2906,196.5477,23967.0
2022-06-03 10:50:00,206.38,206.43,206.17,206.17,19898.0,196.5477,196.5953,196.3477,196.3477,19898.0
2022-06-03 10:55:00,206.24,206.39,206.06,206.18,14153.0,196.4144,196.5572,196.243,196.3572,14153.0
2022-06-03 11:00:00,206.13,206.13,205.71,205.8,58977.0,196.3096,196.3096,195.9096,195.9953,58977.0
2022-06-03 11:05:00,205.84,205.85,205.64,205.66,27466.0,196.0334,196.043,195.843,195.862,27466.0
2022-06-03 11:10:00,205.66,205.68,205.34,205.44,37218.0,195.862,195.8811,195.5573,195.6525,37218.0
2022-06-03 11:15:00,205.44,205.71,205.4,205.67,18450.0,195.6525,195.9096,195.6144,195.8715,18450.0
2022-06-03 11:20:00,205.59,205.67,205.44,205.44,22532.0,195.7953,195.8715,195.6525,195.6525,22532.0
2022-06-03 11:25:00,205.42,205.57,205.3,205.51,14059.0,195.6334,195.7763,195.5192,195.7192,14059.0
2022-06-03 11:30:00,205.51,205.79,205.42,205.73,14819.0,195.7192,195.9858,195.6334,195.9287,14819.0
2022-06-03 11:35:00,205.82,206.09,205.75,206.01,24398.0,196.0144,196.2715,195.9477,196.1953,24398.0
2022-06-03 11:40:00,206.01,206.04,205.83,205.91,14910.0,196.1953,196.2239,196.0239,196.1001,14910.0
2022-06-03 11:45:00,205.9,205.94,205.58,205.6,18783.0,196.0906,196.1287,195.7858,195.8049,18783.0
2022-06-03 11:50:00,205.55,205.66,205.37,205.48,14192.0,195.7573,195.862,195.5858,195.6906,14192.0
2022-06-03 11:55:00,205.51,205.76,205.45,205.76,11434.0,195.7192,195.9572,195.662,195.9572,11434.0
2022-06-03 12:00:00,205.83,206.17,205.83,206.08,7567.0,196.0239,196.3477,196.0239,196.262,7567.0
2022-06-03 12:05:00,206.18,206.19,205.75,205.75,9787.0,196.3572,196.3668,195.9477,195.9477,9787.0
2022-06-03 12:10:00,205.8,205.82,205.65,205.76,8901.0,195.9953,196.0144,195.8525,195.9572,8901.0
2022-06-03 12:15:00,205.81,205.96,205.5,205.5,8022.0,196.0049,196.1477,195.7096,195.7096,8022.0
2022-06-03 12:20:00,205.49,206.19,205.4,206.19,15317.0,195.7001,196.3668,195.6144,196.3668,15317.0
2022-06-03 12:25:00,206.05,206.09,205.93,206.09,5626.0,196.2334,196.2715,196.1191,196.2715,5626.0
2022-06-03 12:30:00,206.12,206.15,205.92,205.97,11269.0,196.3001,196.3287,196.1096,196.1572,11269.0
2022-06-03 12:35:00,205.97,206.37,205.95,206.37,26010.0,196.1572,196.5382,196.1382,196.5382,26010.0
2022-06-03 12:40:00,206.34,206.34,206.05,206.14,7744.0,196.5096,196.5096,196.2334,196.3191,7744.0
2022-06-03 12:45:00,206.17,206.4,206.08,206.35,14147.0,196.3477,196.5668,196.262,196.5191,14147.0
2022-06-03 12:50:00,206.23,206.38,206.06,206.38,14480.0,196.4049,196.5477,196.243,196.5477,14480.0
2022-06-03 12:55:00,206.36,206.63,206.35,206.62,26373.0,196.5287,196.7858,196.5191,196.7763,26373.0
2022-06-03 13:00:00,206.59,207.13,206.58,207.09,34974.0,196.7477,197.262,196.7382,197.2239,34974.0
2022-06-03 13:05:00,207.09,207.15,206.82,206.87,11473.0,197.2239,197.281,196.9667,197.0144,11473.0
2022-06-03 13:10:00,206.85,206.92,206.61,206.62,67876.0,196.9953,197.062,196.7668,196.7763,67876.0
2022-06-03 13:15:00,206.63,206.64,205.99,206.06,18408.0,196.7858,196.7953,196.1763,196.243,18408.0
2022-06-03 13:20:00,206.09,206.35,206.07,206.34,25808.0,196.2715,196.5191,196.2525,196.5096,25808.0
2022-06-03 13:25:00,206.35,206.41,206.2,206.3,17672.0,196.5191,196.5763,196.3763,196.4715,17672.0
2022-06-03 13:30:00,206.28,206.28,206.03,206.2,11132.0,196.4525,196.4525,196.2144,196.3763,11132.0
2022-06-03 13:35:00,206.28,206.37,206.18,206.21,40251.0,196.4525,196.5382,196.3572,196.3858,40251.0
2022-06-03 13:40:00,206.23,206.23,205.75,205.84,15112.0,196.4049,196.4049,195.9477,196.0334,15112.0
2022-06-03 13:45:00,205.86,206.02,205.76,206.0,9087.0,196.0525,196.2049,195.9572,196.1858,9087.0
2022-06-03 13:50:00,206.04,206.12,205.94,205.98,26892.0,196.2239,196.3001,196.1287,196.1668,26892.0
2022-06-03 13:55:00,205.99,206.03,205.88,205.92,22222.0,196.1763,196.2144,196.0715,196.1096,22222.0
2022-06-03 14:00:00,205.85,206.1,205.72,205.99,14668.0,196.043,196.281,195.9192,196.1763,14668.0
2022-06-03 14:05:00,205.91,206.13,205.89,206.03,9181.0,196.1001,196.3096,196.0811,196.2144,9181.0
2022-06-03 14:10:00,206.06,206.21,206.0,206.21,14360.0,196.243,196.3858,196.1858,196.3858,14360.0
2022-06-03 14:15:00,206.17,206.34,206.05,206.33,17316.0,196.3477,196.5096,196.2334,196.5001,17316.0
2022-06-03 14:20:00,206.33,206.33,206.11,206.22,14657.0,196.5001,196.5001,196.2906,196.3953,14657.0
2022-06-03 14:25:00,206.22,206.62,206.18,206.62,19691.0,196.3953,196.7763,196.3572,196.7763,19691.0
2022-06-03 14:30:00,206.58,206.58,206.25,206.31,29776.0,196.7382,196.7382,196.4239,196.481,29776.0
2022-06-03 14:35:00,206.32,206.37,205.87,205.98,49720.0,196.4906,196.5382,196.062,196.1668,49720.0
2022-06-03 14:40:00,205.98,206.11,205.86,206.11,11677.0,196.1668,196.2906,196.0525,196.2906,11677.0
2022-06-03 14:45:00,206.17,206.26,206.03,206.26,28026.0,196.3477,196.4334,196.2144,196.4334,28026.0
2022-06-03 14:50:00,206.23,206.32,206.13,206.24,13021.0,196.4049,196.4906,196.3096,196.4144,13021.0
2022-06-03 14:55:00,206.18,206.38,206.17,206.28,23176.0,196.3572,196.5477,196.3477,196.4525,23176.0
2022-06-03 15:00:00,206.36,206.4,206.07,206.31,19931.0,196.5287,196.5668,196.2525,196.481,19931.0
2022-06-03 15:05:00,206.29,206.29,205.78,205.87,42169.0,196.462,196.462,195.9763,196.062,42169.0
2022-06-03 15:10:00,205.88,206.0,205.59,205.62,18690.0,196.0715,196.1858,195.7953,195.8239,18690.0
2022-06-03 15:15:00,205.6,205.68,205.5,205.65,26362.0,195.8049,195.8811,195.7096,195.8525,26362.0
2022-06-03 15:20:00,205.69,205.76,205.55,205.64,23872.0,195.8906,195.9572,195.7573,195.843,23872.0
2022-06-03 15:25:00,205.65,206.01,205.59,206.0,26805.0,195.8525,196.1953,195.7953,196.1858,26805.0
2022-06-03 15:30:00,205.97,206.0,205.79,205.86,57914.0,196.1572,196.1858,195.9858,196.0525,57914.0
2022-06-03 15:35:00,205.86,206.16,205.75,205.93,74997.0,196.0525,196.3382,195.9477,196.1191,74997.0
2022-06-03 15:40:00,205.98,206.05,205.64,205.67,21597.0,196.1668,196.2334,195.843,195.8715,21597.0
2022-06-03 15:45:00,205.66,205.93,205.46,205.74,34200.0,195.862,196.1191,195.6715,195.9382,34200.0
2022-06-03 15:50:00,205.69,206.11,205.49,205.98,55488.0,195.8906,196.2906,195.7001,196.1668,55488.0
2022-06-03 15:55:00,206.08,206.19,205.78,205.8,38428.0,196.262,196.3668,195.9763,195.9953,38428.0
2022-06-06 09:30:00,208.12,208.26,207.7,207.92,137062.0,198.2048,198.3381,197.8048,198.0143,137062.0
2022-06-06 09:35:00,207.9,207.95,207.39,207.67,60547.0,197.9953,198.0429,197.5096,197.7763,60547.0
2022-06-06 09:40:00,207.65,208.21,207.56,207.83,51751.0,197.7572,198.2905,197.6715,197.9286,51751.0
2022-06-06 09:45:00,207.8,207.87,207.22,207.54,43410.0,197.9001,197.9667,197.3477,197.6524,43410.0
2022-06-06 09:50:00,207.53,207.73,207.31,207.64,51645.0,197.6429,197.8334,197.4334,197.7477,51645.0
2022-06-06 09:55:00,207.63,208.02,207.5,208.01,44807.0,197.7382,198.1096,197.6144,198.1001,44807.0
2022-06-06 10:00:00,208.05,208.63,208.0,208.56,115625.0,198.1381,198.6905,198.0905,198.6239,115625.0
2022-06-06 10:05:00,208.54,208.79,208.48,208.57,45601.0,198.6048,198.8429,198.5477,198.6334,45601.0
2022-06-06 10:10:00,208.52,208.71,208.47,208.64,38035.0,198.5858,198.7667,198.5381,198.7,38035.0
2022-06-06 10:15:00,208.64,208.64,208.24,208.42,38071.0,198.7,198.7,198.3191,198.4905,38071.0
2022-06-06 10:20:00,208.36,208.46,208.28,208.39,13475.0,198.4334,198.5286,198.3572,198.4619,13475.0
2022-06-06 10:25:00,208.35,208.61,208.21,208.52,47607.0,198.4239,198.6715,198.2905,198.5858,47607.0
2022-06-06 10:30:00,208.46,208.69,208.41,208.64,36737.0,198.5286,198.7477,198.481,198.7,36737.0
2022-06-06 10:35:00,208.6,208.67,208.35,208.48,17220.0,198.6619,198.7286,198.4239,198.5477,17220.0
2022-06-06 10:40:00,208.58,208.66,208.26,208.58,16779.0,198.6429,198.7191,198.3381,198.6429,16779.0
2022-06-06 10:45:00,208.6,208.66,208.45,208.64,22946.0,198.6619,198.7191,198.5191,198.7,22946.0
2022-06-06 10:50:00,208.65,208.76,208.37,208.38,49817.0,198.7096,198.8143,198.4429,198.4524,49817.0
2022-06-06 10:55:00,208.41,208.55,208.32,208.5,7515.0,198.481,198.6143,198.3953,198.5667,7515.0
2022-06-06 11:00:00,208.6,208.73,208.46,208.46,13892.0,198.6619,198.7858,198.5286,198.5286,13892.0
2022-06-06 11:05:00,208.51,208.59,208.16,208.19,21138.0,198.5762,198.6524,198.2429,198.2715,21138.0
2022-06-06 11:10:00,208.15,208.15,207.56,207.73,24408.0,198.2334,198.2334,197.6715,197.8334,24408.0
2022-06-06 11:15:00,207.67,207.67,206.95,206.95,39752.0,197.7763,197.7763,197.0906,197.0906,39752.0
2022-06-06 11:20:00,206.91,207.21,206.9,207.06,11048.0,197.0525,197.3382,197.0429,197.1953,11048.0
2022-06-06 11:25:00,207.05,207.28,207.01,207.22,13543.0,197.1858,197.4048,197.1477,197.3477,13543.0
2022-06-06 11:30:00,207.25,207.34,207.06,207.14,21663.0,197.3763,197.462,197.1953,197.2715,21663.0
2022-06-06 11:35:00,207.07,207.27,206.99,207.18,21685.0,197.2048,197.3953,197.1286,197.3096,21685.0
2022-06-06 11:40:00,207.1,207.51,207.1,207.5,10562.0,197.2334,197.6239,197.2334,197.6144,10562.0
2022-06-06 11:45:00,207.52,207.65,207.43,207.49,13646.0,197.6334,197.7572,197.5477,197.6048,13646.0
2022-06-06 11:50:00,207.28,207.52,207.28,207.42,17236.0,197.4048,197.6334,197.4048,197.5382,17236.0
2022-06-06 11:55:00,207.46,207.55,207.37,207.55,8272.0,197.5763,197.662,197.4905,197.662,8272.0
2022-06-06 12:00:00,207.44,207.47,206.57,206.68,11359.0,197.5572,197.5858,196.7287,196.8334,11359.0
2022-06-06 12:05:00,206.78,206.87,206.53,206.53,18778.0,196.9287,197.0144,196.6906,196.6906,18778.0
2022-06-06 12:10:00,206.51,206.56,206.28,206.37,17156.0,196.6715,196.7191,196.4525,196.5382,17156.0
2022-06-06 12:15:00,206.35,206.52,206.23,206.45,19251.0,196.5191,196.681,196.4049,196.6144,19251.0
2022-06-06 12:20:00,206.49,206.5,206.33,206.33,13262.0,196.6525,196.662,196.5001,196.5001,13262.0
2022-06-06 12:25:00,206.35,206.45,206.13,206.13,11774.0,196.5191,196.6144,196.3096,196.3096,11774.0
2022-06-06 12:30:00,206.12,206.42,205.97,206.42,26041.0,196.3001,196.5858,196.1572,196.5858,26041.0
2022-06-06 12:35:00,206.4,206.58,206.35,206.53,30345.0,196.5668,196.7382,196.5191,196.6906,30345.0
2022-06-06 12:40:00,206.54,206.68,206.48,206.62,19312.0,196.7001,196.8334,196.6429,196.7763,19312.0
2022-06-06 12:45:00,206.63,206.75,206.58,206.62,34325.0,196.7858,196.9001,196.7382,196.7763,34325.0
2022-06-06 12:50:00,206.65,206.65,206.4,206.56,9971.0,196.8048,196.8048,196.5668,196.7191,9971.0
2022-06-06 12:55:00,206.64,206.83,206.64,206.8,11296.0,196.7953,196.9763,196.7953,196.9477,11296.0
2022-06-06 13:00:00,206.79,206.79,206.54,206.54,36347.0,196.9382,196.9382,196.7001,196.7001,36347.0
2022-06-06 13:05:00,206.58,206.78,206.58,206.69,5408.0,196.7382,196.9287,196.7382,196.8429,5408.0
2022-06-06 13:10:00,206.7,206.71,206.48,206.58,37977.0,196.8525,196.862,196.6429,196.7382,37977.0
2022-06-06 13:15:00,206.5,206.54,206.28,206.45,59827.0,196.662,196.7001,196.4525,196.6144,59827.0
2022-06-06 13:20:00,206.43,206.61,206.26,206.47,23765.0,196.5953,196.7668,196.4334,196.6334,23765.0
2022-06-06 13:25:00,206.47,206.57,206.39,206.56,19261.0,196.6334,196.7287,196.5572,196.7191,19261.0
2022-06-06 13:30:00,206.56,206.74,206.55,206.68,10626.0,196.7191,196.8906,196.7096,196.8334,10626.0
2022-06-06 13:35:00,206.65,207.18,206.65,207.05,12134.0,196.8048,197.3096,196.8048,197.1858,12134.0
2022-06-06 13:40:00,207.09,207.36,207.08,207.31,14114.0,197.2239,197.481,197.2144,197.4334,14114.0
2022-06-06 13:45:00,207.31,207.36,207.11,207.29,12893.0,197.4334,197.481,197.2429,197.4144,12893.0
2022-06-06 13:50:00,207.33,207.51,207.29,207.35,23351.0,197.4524,197.6239,197.4144,197.4715,23351.0
2022-06-06 13:55:00,207.4,207.55,207.39,207.55,7209.0,197.5191,197.662,197.5096,197.662,7209.0
2022-06-06 14:00:00,207.57,207.57,207.42,207.5,9099.0,197.681,197.681,197.5382,197.6144,9099.0
2022-06-06 14:05:00,207.47,207.52,207.2,207.35,27617.0,197.5858,197.6334,197.3286,197.4715,27617.0
2022-06-06 14:10:00,207.3,207.39,207.22,207.23,14849.0,197.4239,197.5096,197.3477,197.3572,14849.0
2022-06-06 14:15:00,207.19,207.28,207.06,207.18,25890.0,197.3191,197.4048,197.1953,197.3096,25890.0
2022-06-06 14:20:00,207.15,207.16,206.63,206.74,31902.0,197.281,197.2905,196.7858,196.8906,31902.0
2022-06-06 14:25:00,206.67,206.71,206.36,206.52,15296.0,196.8239,196.862,196.5287,196.681,15296.0
2022-06-06 14:30:00,206.41,206.58,206.36,206.55,14965.0,196.5763,196.7382,196.5287,196.7096,14965.0
2022-06-06 14:35:00,206.51,206.62,206.29,206.37,26534.0,196.6715,196.7763,196.462,196.5382,26534.0
2022-06-06 14:40:00,206.35,206.54,206.32,206.49,21005.0,196.5191,196.7001,196.4906,196.6525,21005.0
2022-06-06 14:45:00,206.56,206.73,206.5,206.63,11093.0,196.7191,196.881,196.662,196.7858,11093.0
2022-06-06 14:50:00,206.52,206.56,206.05,206.52,11866.0,196.681,196.7191,196.2334,196.681,11866.0
2022-06-06 14:55:00,206.51,206.72,206.46,206.61,11917.0,196.6715,196.8715,196.6239,196.7668,11917.0
2022-06-06 15:00:00,206.49,206.68,206.37,206.53,26703.0,196.6525,196.8334,196.5382,196.6906,26703.0
2022-06-06 15:05:00,206.51,206.55,206.27,206.32,8708.0,196.6715,196.7096,196.4429,196.4906,8708.0
2022-06-06 15:10:00,206.29,206.42,206.21,206.33,19643.0,196.462,196.5858,196.3858,196.5001,19643.0
2022-06-06 15:15:00,206.34,206.5,206.1,206.12,12860.0,196.5096,196.662,196.281,196.3001,12860.0
2022-06-06 15:20:00,206.09,206.32,205.91,206.23,28580.0,196.2715,196.4906,196.1001,196.4049,28580.0
2022-06-06 15:25:00,206.23,206.29,206.11,206.17,25526.0,196.4049,196.462,196.2906,196.3477,25526.0
2022-06-06 15:30:00,206.13,206.36,206.09,206.25,11303.0,196.3096,196.5287,196.2715,196.4239,11303.0
2022-06-06 15:35:00,206.18,206.26,205.91,206.1,16046.0,196.3572,196.4334,196.1001,196.281,16046.0
2022-06-06 15:40:00,206.06,206.52,205.98,206.49,25824.0,196.243,196.681,196.1668,196.6525,25824.0
2022-06-06 15:45:00,206.48,206.62,206.18,206.27,16015.0,196.6429,196.7763,196.3572,196.4429,16015.0
2022-06-06 15:50:00,206.29,206.68,206.29,206.67,39799.0,196.462,196.8334,196.462,196.8239,39799.0
2022-06-06 15:55:00,206.66,206.75,206.39,206.48,51376.0,196.8144,196.9001,196.5572,196.6429,51376.0
2022-06-07 09:30:00,204.63,205.22,204.35,205.2,102144.0,194.8811,195.443,194.6144,195.4239,102144.0
2022-06-07 09:35:00,205.34,205.38,204.97,205.1,20399.0,195.5573,195.5954,195.2049,195.3287,20399.0
2022-06-07 09:40:00,205.0,205.41,205.0,205.3,11716.0,195.2335,195.6239,195.2335,195.5192,11716.0
2022-06-07 09:45:00,205.32,205.5,205.21,205.44,25037.0,195.5382,195.7096,195.4334,195.6525,25037.0
2022-06-07 09:50:00,205.47,205.91,205.45,205.66,22231.0,195.6811,196.1001,195.662,195.862,22231.0
2022-06-07 09:55:00,205.76,205.79,205.42,205.54,15511.0,195.9572,195.9858,195.6334,195.7477,15511.0
2022-06-07 10:00:00,205.52,205.82,205.36,205.8,46729.0,195.7287,196.0144,195.5763,195.9953,46729.0
2022-06-07 10:05:00,205.82,205.94,205.38,205.52,14946.0,196.0144,196.1287,195.5954,195.7287,14946.0
2022-06-07 10:10:00,205.54,205.59,205.15,205.4,32715.0,195.7477,195.7953,195.3763,195.6144,32715.0
2022-06-07 10:15:00,205.42,205.61,205.23,205.42,31442.0,195.6334,195.8144,195.4525,195.6334,31442.0
2022-06-07 10:20:00,205.5,205.97,205.4,205.75,13097.0,195.7096,196.1572,195.6144,195.9477,13097.0
2022-06-07 10:25:00,205.73,206.48,205.66,206.42,63358.0,195.9287,196.6429,195.862,196.5858,63358.0
2022-06-07 10:30:00,206.43,206.81,206.35,206.8,42091.0,196.5953,196.9572,196.5191,196.9477,42091.0
2022-06-07 10:35:00,206.78,207.26,206.71,207.17,23303.0,196.9287,197.3858,196.862,197.3001,23303.0
2022-06-07 10:40:00,207.25,207.5,207.12,207.27,23748.0,197.3763,197.6144,197.2525,197.3953,23748.0
2022-06-07 10:45:00,207.38,207.6,207.3,207.57,20331.0,197.5001,197.7096,197.4239,197.681,20331.0
2022-06-07 10:50:00,207.56,207.6,207.37,207.51,27318.0,197.6715,197.7096,197.4905,197.6239,27318.0
2022-06-07 10:55:00,207.49,207.49,207.27,207.32,16268.0,197.6048,197.6048,197.3953,197.4429,16268.0
2022-06-07 11:00:00,207.36,207.5,207.19,207.22,19336.0,197.481,197.6144,197.3191,197.3477,19336.0
2022-06-07 11:05:00,207.23,207.27,207.02,207.24,18645.0,197.3572,197.3953,197.1572,197.3667,18645.0
2022-06-07 11:10:00,207.28,207.48,207.21,207.41,21285.0,197.4048,197.5953,197.3382,197.5286,21285.0
2022-06-07 11:15:00,207.38,207.41,207.02,207.09,61803.0,197.5001,197.5286,197.1572,197.2239,61803.0
2022-06-07 11:20:00,207.13,207.17,206.78,206.79,21367.0,197.262,197.3001,196.9287,196.9382,21367.0
2022-06-07 11:25:00,206.76,206.89,206.52,206.64,13472.0,196.9096,197.0334,196.681,196.7953,13472.0
2022-06-07 11:30:00,206.62,206.65,206.45,206.57,38296.0,196.7763,196.8048,196.6144,196.7287,38296.0
2022-06-07 11:35:00,206.61,206.68,206.38,206.66,12498.0,196.7668,196.8334,196.5477,196.8144,12498.0
2022-06-07 11:40:00,206.67,206.7,206.51,206.58,19151.0,196.8239,196.8525,196.6715,196.7382,19151.0
2022-06-07 11:45:00,206.58,206.72,206.19,206.23,17107.0,196.7382,196.8715,196.3668,196.4049,17107.0
2022-06-07 11:50:00,206.16,206.44,206.15,206.29,7666.0,196.3382,196.6049,196.3287,196.462,7666.0
2022-06-07 11:55:00,206.27,206.64,206.26,206.61,17090.0,196.4429,196.7953,196.4334,196.7668,17090.0
2022-06-07 12:00:00,206.65,206.7,206.49,206.49,12846.0,196.8048,196.8525,196.6525,196.6525,12846.0
2022-06-07 12:05:00,206.47,206.49,206.25,206.44,11619.0,196.6334,196.6525,196.4239,196.6049,11619.0
2022-06-07 12:10:00,206.46,206.52,206.37,206.48,13982.0,196.6239,196.681,196.5382,196.6429,13982.0
2022-06-07 12:15:00,206.47,206.47,206.1,206.2,19102.0,196.6334,196.6334,196.281,196.3763,19102.0
2022-06-07 12:20:00,206.19,206.32,206.12,206.28,10177.0,196.3668,196.4906,196.3001,196.4525,10177.0
2022-06-07 12:25:00,206.27,206.42,206.25,206.41,6743.0,196.4429,196.5858,196.4239,196.5763,6743.0
2022-06-07 12:30:00,206.37,206.64,206.26,206.64,8114.0,196.5382,196.7953,196.4334,196.7953,8114.0
2022-06-07 12:35:00,206.62,206.69,206.5,206.67,17809.0,196.7763,196.8429,196.662,196.8239,17809.0
2022-06-07 12:40:00,206.72,206.97,206.72,206.82,17715.0,196.8715,197.1096,196.8715,196.9667,17715.0
2022-06-07 12:45:00,206.84,206.98,206.84,206.94,22819.0,196.9858,197.1191,196.9858,197.081,22819.0
2022-06-07 12:50:00,206.93,207.05,206.77,207.04,14059.0,197.0715,197.1858,196.9191,197.1763,14059.0
2022-06-07 12:55:00,207.04,207.04,206.93,206.97,26781.0,197.1763,197.1763,197.0715,197.1096,26781.0
2022-06-07 13:00:00,206.98,207.15,206.86,207.15,23669.0,197.1191,197.281,197.0048,197.281,23669.0
2022-06-07 13:05:00,207.12,207.27,207.01,207.27,26286.0,197.2525,197.3953,197.1477,197.3953,26286.0
2022-06-07 13:10:00,207.28,207.33,207.16,207.26,23229.0,197.4048,197.4524,197.2905,197.3858,23229.0
2022-06-07 13:15:00,207.29,207.42,207.25,207.36,24417.0,197.4144,197.5382,197.3763,197.481,24417.0
2022-06-07 13:20:00,207.36,207.49,207.25,207.33,43438.0,197.481,197.6048,197.3763,197.4524,43438.0
2022-06-07 13:25:00,207.33,207.4,207.29,207.39,32908.0,197.4524,197.5191,197.4144,197.5096,32908.0
2022-06-07 13:30:00,207.42,207.47,207.3,207.35,17654.0,197.5382,197.5858,197.4239,197.4715,17654.0
2022-06-07 13:35:00,207.37,207.45,207.24,207.38,22933.0,197.4905,197.5667,197.3667,197.5001,22933.0
2022-06-07 13:40:00,207.39,207.39,207.22,207.33,24794.0,197.5096,197.5096,197.3477,197.4524,24794.0
2022-06-07 13:45:00,207.35,207.43,207.25,207.31,36699.0,197.4715,197.5477,197.3763,197.4334,36699.0
2022-06-07 13:50:00,207.34,207.49,207.31,207.32,32679.0,197.462,197.6048,197.4334,197.4429,32679.0
2022-06-07 13:55:00,207.3,207.37,207.25,207.28,19519.0,197.4239,197.4905,197.3763,197.4048,19519.0
2022-06-07 14:00:00,207.28,207.42,207.19,207.41,23763.0,197.4048,197.5382,197.3191,197.5286,23763.0
2022-06-07 14:05:00,207.43,207.84,207.38,207.83,50550.0,197.5477,197.9382,197.5001,197.9286,50550.0
2022-06-07 14:10:00,207.87,208.01,207.8,207.98,21115.0,197.9667,198.1001,197.9001,198.0715,21115.0
2022-06-07 14:15:00,208.0,208.05,207.81,207.82,21614.0,198.0905,198.1381,197.9096,197.9191,21614.0
2022-06-07 14:20:00,207.8,207.89,207.8,207.88,13849.0,197.9001,197.9858,197.9001,197.9762,13849.0
2022-06-07 14:25:00,207.88,207.98,207.81,207.95,17468.0,197.9762,198.0715,197.9096,198.0429,17468.0
2022-06-07 14:30:00,207.92,208.16,207.89,208.11,33950.0,198.0143,198.2429,197.9858,198.1953,33950.0
2022-06-07 14:35:00,208.14,208.17,208.02,208.05,18961.0,198.2239,198.2524,198.1096,198.1381,18961.0
2022-06-07 14:40:00,208.05,208.09,207.54,207.63,17903.0,198.1381,198.1762,197.6524,197.7382,17903.0
2022-06-07 14:45:00,207.6,207.76,207.44,207.53,13412.0,197.7096,197.862,197.5572,197.6429,13412.0
2022-06-07 14:50:00,207.52,207.71,207.48,207.66,51718.0,197.6334,197.8143,197.5953,197.7667,51718.0
2022-06-07 14:55:00,207.64,207.81,207.56,207.78,26316.0,197.7477,197.9096,197.6715,197.881,26316.0
2022-06-07 15:00:00,207.75,208.04,207.72,208.01,26471.0,197.8524,198.1286,197.8239,198.1001,26471.0
2022-06-07 15:05:00,208.02,208.14,207.91,208.0,19496.0,198.1096,198.2239,198.0048,198.0905,19496.0
2022-06-07 15:10:00,208.04,208.14,207.87,207.95,40699.0,198.1286,198.2239,197.9667,198.0429,40699.0
2022-06-07 15:15:00,207.97,208.14,207.96,208.1,21259.0,198.062,198.2239,198.0524,198.1858,21259.0
2022-06-07 15:20:00,208.1,208.25,208.05,208.13,37578.0,198.1858,198.3286,198.1381,198.2143,37578.0
2022-06-07 15:25:00,208.17,208.23,208.08,208.2,44283.0,198.2524,198.3096,198.1667,198.281,44283.0
2022-06-07 15:30:00,208.21,208.42,208.13,208.41,72908.0,198.2905,198.4905,198.2143,198.481,72908.0
2022-06-07 15:35:00,208.38,208.6,208.35,208.58,71161.0,198.4524,198.6619,198.4239,198.6429,71161.0
2022-06-07 15:40:00,208.59,208.65,208.45,208.54,60917.0,198.6524,198.7096,198.5191,198.6048,60917.0
2022-06-07 15:45:00,208.52,208.78,208.5,208.69,87013.0,198.5858,198.8334,198.5667,198.7477,87013.0
2022-06-07 15:50:00,208.67,208.88,208.64,208.81,90442.0,198.7286,198.9286,198.7,198.8619,90442.0
2022-06-07 15:55:00,208.82,208.88,208.62,208.65,154001.0,198.8715,198.9286,198.681,198.7096,154001.0
2022-06-08 09:30:00,207.93,208.0,207.1,207.46,85515.0,198.0239,198.0905,197.2334,197.5763,85515.0
2022-06-08 09:35:00,207.46,208.0,207.42,207.88,22549.0,197.5763,198.0905,197.5382,197.9762,22549.0
2022-06-08 09:40:00,207.92,207.92,207.58,207.68,9863.0,198.0143,198.0143,197.6905,197.7858,9863.0
2022-06-08 09:45:00,207.77,208.65,207.75,208.45,40714.0,197.8715,198.7096,197.8524,198.5191,40714.0
2022-06-08 09:50:00,208.48,208.66,208.3,208.57,28657.0,198.5477,198.7191,198.3762,198.6334,28657.0
2022-06-08 09:55:00,208.66,208.7,208.48,208.49,21835.0,198.7191,198.7572,198.5477,198.5572,21835.0
2022-06-08 10:00:00,208.55,208.56,208.09,208.39,29277.0,198.6143,198.6239,198.1762,198.4619,29277.0
2022-06-08 10:05:00,208.34,208.5,208.29,208.4,15461.0,198.4143,198.5667,198.3667,198.4715,15461.0
2022-06-08 10:10:00,208.36,208.36,207.54,207.54,29726.0,198.4334,198.4334,197.6524,197.6524,29726.0
2022-06-08 10:15:00,207.52,207.84,207.41,207.84,30217.0,197.6334,197.9382,197.5286,197.9382,30217.0
2022-06-08 10:20:00,207.95,208.24,207.87,208.24,12459.0,198.0429,198.3191,197.9667,198.3191,12459.0
2022-06-08 10:25:00,208.18,208.19,207.94,207.94,14567.0,198.262,198.2715,198.0334,198.0334,14567.0
2022-06-08 10:30:00,207.92,208.29,207.91,208.24,9376.0,198.0143,198.3667,198.0048,198.3191,9376.0
2022-06-08 10:35:00,208.23,208.4,208.13,208.2,42359.0,198.3096,198.4715,198.2143,198.281,42359.0
2022-06-08 10:40:00,208.19,208.36,207.79,207.92,18259.0,198.2715,198.4334,197.8905,198.0143,18259.0
2022-06-08 10:45:00,208.03,208.24,208.02,208.14,9854.0,198.1191,198.3191,198.1096,198.2239,9854.0
2022-06-08 10:50:00,208.2,208.27,208.01,208.09,31126.0,198.281,198.3477,198.1001,198.1762,31126.0
2022-06-08 10:55:00,208.11,208.11,207.7,207.78,15308.0,198.1953,198.1953,197.8048,197.881,15308.0
2022-06-08 11:00:00,207.83,207.88,207.61,207.75,14038.0,197.9286,197.9762,197.7191,197.8524,14038.0
2022-06-08 11:05:00,207.71,207.93,207.71,207.86,9225.0,197.8143,198.0239,197.8143,197.9572,9225.0
2022-06-08 11:10:00,207.83,208.24,207.82,208.23,16853.0,197.9286,198.3191,197.9191,198.3096,16853.0
2022-06-08 11:15:00,208.26,208.57,208.15,208.48,8856.0,198.3381,198.6334,198.2334,198.5477,8856.0
2022-06-08 11:20:00,208.38,208.52,208.3,208.35,24224.0,198.4524,198.5858,198.3762,198.4239,24224.0
2022-06-08 11:25:00,208.33,208.48,208.3,208.42,14730.0,198.4048,198.5477,198.3762,198.4905,14730.0
2022-06-08 11:30:00,208.44,208.55,208.31,208.4,35049.0,198.5096,198.6143,198.3858,198.4715,35049.0
2022-06-08 11:35:00,208.4,208.52,208.39,208.49,27899.0,198.4715,198.5858,198.4619,198.5572,27899.0
2022-06-08 11:40:00,208.48,208.64,208.15,208.16,16295.0,198.5477,198.7,198.2334,198.2429,16295.0
2022-06-08 11:45:00,208.24,208.36,208.22,208.28,67768.0,198.3191,198.4334,198.3,198.3572,67768.0
2022-06-08 11:50:00,208.25,208.42,208.25,208.34,20581.0,198.3286,198.4905,198.3286,198.4143,20581.0
2022-06-08 11:55:00,208.33,208.37,208.16,208.2,16311.0,198.4048,198.4429,198.2429,198.281,16311.0
2022-06-08 12:00:00,208.19,208.48,208.12,208.32,9047.0,198.2715,198.5477,198.2048,198.3953,9047.0
2022-06-08 12:05:00,208.33,208.33,208.06,208.18,9408.0,198.4048,198.4048,198.1477,198.262,9408.0
2022-06-08 12:10:00,208.17,208.29,208.14,208.28,82026.0,198.2524,198.3667,198.2239,198.3572,82026.0
2022-06-08 12:15:00,208.23,208.26,208.07,208.21,13903.0,198.3096,198.3381,198.1572,198.2905,13903.0
2022-06-08 12:20:00,208.26,208.26,207.8,207.88,20033.0,198.3381,198.3381,197.9001,197.9762,20033.0
2022-06-08 12:25:00,207.87,207.87,207.45,207.74,24282.0,197.9667,197.9667,197.5667,197.8429,24282.0
2022-06-08 12:30:00,207.64,207.69,207.23,207.33,28600.0,197.7477,197.7953,197.3572,197.4524,28600.0
2022-06-08 12:35:00,207.34,207.36,206.87,206.87,36806.0,197.462,197.481,197.0144,197.0144,36806.0
2022-06-08 12:40:00,206.84,206.94,206.57,206.57,36359.0,196.9858,197.081,196.7287,196.7287,36359.0
2022-06-08 12:45:00,206.58,206.88,206.46,206.87,36223.0,196.7382,197.0239,196.6239,197.0144,36223.0
2022-06-08 12:50:00,206.85,206.91,206.82,206.9,11788.0,196.9953,197.0525,196.9667,197.0429,11788.0
2022-06-08 12:55:00,206.89,207.1,206.84,207.08,10679.0,197.0334,197.2334,196.9858,197.2144,10679.0
2022-06-08 13:00:00,207.07,207.07,206.65,206.71,30426.0,197.2048,197.2048,196.8048,196.862,30426.0
2022-06-08 13:05:00,206.71,206.99,206.71,206.99,5831.0,196.862,197.1286,196.862,197.1286,5831.0
2022-06-08 13:10:00,206.9,207.0,206.71,206.87,9726.0,197.0429,197.1382,196.862,197.0144,9726.0
2022-06-08 13:15:00,206.83,207.03,206.77,207.01,21677.0,196.9763,197.1667,196.9191,197.1477,21677.0
2022-06-08 13:20:00,206.99,207.0,206.81,206.84,12782.0,197.1286,197.1382,196.9572,196.9858,12782.0
2022-06-08 13:25:00,206.85,206.89,206.62,206.63,7844.0,196.9953,197.0334,196.7763,196.7858,7844.0
2022-06-08 13:30:00,206.61,206.65,206.21,206.33,18897.0,196.7668,196.8048,196.3858,196.5001,18897.0
2022-06-08 13:35:00,206.31,206.32,206.01,206.03,10025.0,196.481,196.4906,196.1953,196.2144,10025.0
2022-06-08 13:40:00,206.0,206.49,205.96,206.46,39925.0,196.1858,196.6525,196.1477,196.6239,39925.0
2022-06-08 13:45:00,206.46,206.68,206.45,206.58,10358.0,196.6239,196.8334,196.6144,196.7382,10358.0
2022-06-08 13:50:00,206.62,206.63,206.35,206.53,25147.0,196.7763,196.7858,196.5191,196.6906,25147.0
2022-06-08 13:55:00,206.46,206.69,206.43,206.44,14063.0,196.6239,196.8429,196.5953,196.6049,14063.0
2022-06-08 14:00:00,206.49,206.73,206.47,206.57,15869.0,196.6525,196.881,196.6334,196.7287,15869.0
2022-06-08 14:05:00,206.6,206.72,206.5,206.58,26210.0,196.7572,196.8715,196.662,196.7382,26210.0
2022-06-08 14:10:00,206.57,206.65,206.4,206.55,15146.0,196.7287,196.8048,196.5668,196.7096,15146.0
2022-06-08 14:15:00,206.58,206.59,206.37,206.41,12890.0,196.7382,196.7477,196.5382,196.5763,12890.0
2022-06-08 14:20:00,206.4,206.5,206.3,206.4,11437.0,196.5668,196.662,196.4715,196.5668,11437.0
2022-06-08 14:25:00,206.41,206.5,205.96,206.19,35029.0,196.5763,196.662,196.1477,196.3668,35029.0
2022-06-08 14:30:00,206.23,206.36,206.07,206.09,12712.0,196.4049,196.5287,196.2525,196.2715,12712.0
2022-06-08 14:35:00,206.04,206.13,205.91,206.06,9189.0,196.2239,196.3096,196.1001,196.243,9189.0
2022-06-08 14:40:00,206.15,206.49,206.13,206.43,14455.0,196.3287,196.6525,196.3096,196.5953,14455.0
2022-06-08 14:45:00,206.44,206.58,206.39,206.46,16691.0,196.6049,196.7382,196.5572,196.6239,16691.0
2022-06-08 14:50:00,206.47,206.5,206.3,206.35,14298.0,196.6334,196.662,196.4715,196.5191,14298.0
2022-06-08 14:55:00,206.3,206.39,206.25,206.33,29901.0,196.4715,196.5572,196.4239,196.5001,29901.0
2022-06-08 15:00:00,206.27,206.3,206.08,206.2,11864.0,196.4429,196.4715,196.262,196.3763,11864.0
2022-06-08 15:05:00,206.24,206.24,205.97,206.08,15938.0,196.4144,196.4144,196.1572,196.262,15938.0
2022-06-08 15:10:00,206.04,206.46,206.03,206.4,12086.0,196.2239,196.6239,196.2144,196.5668,12086.0
2022-06-08 15:15:00,206.39,206.51,206.29,206.47,17372.0,196.5572,196.6715,196.462,196.6334,17372.0
2022-06-08 15:20:00,206.45,206.78,206.45,206.74,19853.0,196.6144,196.9287,196.6144,196.8906,19853.0
2022-06-08 15:25:00,206.76,206.85,206.68,206.75,17075.0,196.9096,196.9953,196.8334,196.9001,17075.0
2022-06-08 15:30:00,206.77,206.95,206.64,206.88,20869.0,196.9191,197.0906,196.7953,197.0239,20869.0
2022-06-08 15:35:00,206.89,206.95,206.79,206.83,19234.0,197.0334,197.0906,196.9382,196.9763,19234.0
2022-06-08 15:40:00,206.82,206.83,206.67,206.68,14068.0,196.9667,196.9763,196.8239,196.8334,14068.0
2022-06-08 15:45:00,206.74,206.74,206.22,206.22,35372.0,196.8906,196.8906,196.3953,196.3953,35372.0
2022-06-08 15:50:00,206.3,206.53,206.16,206.3,36291.0,196.4715,196.6906,196.3382,196.4715,36291.0
2022-06-08 15:55:00,206.33,206.46,206.22,206.42,39493.0,196.5001,196.6239,196.3953,196.5858,39493.0
2022-06-09 09:30:00,205.42,205.92,204.98,205.8,69692.0,195.6334,196.1096,195.2144,195.9953,69692.0
2022-06-09 09:35:00,205.9,205.9,205.12,205.2,24375.0,196.0906,196.0906,195.3477,195.4239,24375.0
2022-06-09 09:40:00,205.12,205.28,204.71,205.07,19227.0,195.3477,195.5001,194.9573,195.3001,19227.0
2022-06-09 09:45:00,204.92,205.64,204.75,205.4,50836.0,195.1573,195.843,194.9954,195.6144,50836.0
2022-06-09 09:50:00,205.4,206.31,205.35,206.16,52033.0,195.6144,196.481,195.5668,196.3382,52033.0
2022-06-09 09:55:00,206.02,206.29,205.98,206.23,38191.0,196.2049,196.462,196.1668,196.4049,38191.0
2022-06-09 10:00:00,206.3,206.31,205.95,206.0,48543.0,196.4715,196.481,196.1382,196.1858,48543.0
2022-06-09 10:05:00,205.89,205.95,205.41,205.45,38227.0,196.0811,196.1382,195.6239,195.662,38227.0
2022-06-09 10:10:00,205.46,205.47,205.1,205.47,65934.0,195.6715,195.6811,195.3287,195.6811,65934.0
2022-06-09 10:15:00,205.56,206.04,205.55,205.66,42401.0,195.7668,196.2239,195.7573,195.862,42401.0
2022-06-09 10:20:00,205.86,205.87,205.65,205.77,22715.0,196.0525,196.062,195.8525,195.9668,22715.0
2022-06-09 10:25:00,205.77,205.98,205.71,205.98,38604.0,195.9668,196.1668,195.9096,196.1668,38604.0
2022-06-09 10:30:00,206.06,206.33,205.75,205.91,44852.0,196.243,196.5001,195.9477,196.1001,44852.0
2022-06-09 10:35:00,205.96,206.19,205.86,206.12,41830.0,196.1477,196.3668,196.0525,196.3001,41830.0
2022-06-09 10:40:00,206.06,206.1,205.49,205.66,36973.0,196.243,196.281,195.7001,195.862,36973.0
2022-06-09 10:45:00,205.64,205.64,205.37,205.47,25453.0,195.843,195.843,195.5858,195.6811,25453.0
2022-06-09 10:50:00,205.42,205.42,204.97,205.01,55228.0,195.6334,195.6334,195.2049,195.243,55228.0
2022-06-09 10:55:00,204.93,205.36,204.87,205.31,29460.0,195.1668,195.5763,195.1096,195.5287,29460.0
2022-06-09 11:00:00,205.31,205.31,204.8,204.85,26501.0,195.5287,195.5287,195.043,195.0906,26501.0
2022-06-09 11:05:00,204.82,204.93,204.63,204.89,34617.0,195.062,195.1668,194.8811,195.1287,34617.0
2022-06-09 11:10:00,204.87,205.14,204.87,205.02,25716.0,195.1096,195.3668,195.1096,195.2525,25716.0
2022-06-09 11:15:00,205.06,205.12,204.9,204.97,55143.0,195.2906,195.3477,195.1382,195.2049,55143.0
2022-06-09 11:20:00,204.96,205.27,204.96,205.19,26210.0,195.1954,195.4906,195.1954,195.4144,26210.0
2022-06-09 11:25:00,205.24,205.25,204.91,204.94,27932.0,195.462,195.4715,195.1477,195.1763,27932.0
2022-06-09 11:30:00,204.93,205.12,204.82,204.98,20464.0,195.1668,195.3477,195.062,195.2144,20464.0
2022-06-09 11:35:00,205.03,205.19,204.89,205.07,14497.0,195.262,195.4144,195.1287,195.3001,14497.0
2022-06-09 11:40:00,205.25,205.7,205.13,205.48,25486.0,195.4715,195.9001,195.3573,195.6906,25486.0
2022-06-09 11:45:00,205.45,205.56,204.92,204.93,19966.0,195.662,195.7668,195.1573,195.1668,19966.0
2022-06-09 11:50:00,204.92,205.08,204.72,205.06,18820.0,195.1573,195.3096,194.9668,195.2906,18820.0
2022-06-09 11:55:00,205.06,205.31,205.02,205.28,17491.0,195.2906,195.5287,195.2525,195.5001,17491.0
2022-06-09 12:00:00,205.27,205.4,205.1,205.15,9668.0,195.4906,195.6144,195.3287,195.3763,9668.0
2022-06-09 12:05:00,205.12,205.17,204.89,205.01,10813.0,195.3477,195.3954,195.1287,195.243,10813.0
2022-06-09 12:10:00,204.96,204.98,204.67,204.84,39653.0,195.1954,195.2144,194.9192,195.0811,39653.0
2022-06-09 12:15:00,204.73,204.88,204.72,204.86,11468.0,194.9763,195.1192,194.9668,195.1001,11468.0
2022-06-09 12:20:00,204.97,205.11,204.9,205.03,8408.0,195.2049,195.3382,195.1382,195.262,8408.0
2022-06-09 12:25:00,204.98,205.26,204.97,205.23,10500.0,195.2144,195.4811,195.2049,195.4525,10500.0
2022-06-09 12:30:00,205.34,205.38,205.1,205.27,9197.0,195.5573,195.5954,195.3287,195.4906,9197.0
2022-06-09 12:35:00,205.37,205.39,205.22,205.28,21229.0,195.5858,195.6049,195.443,195.5001,21229.0
2022-06-09 12:40:00,205.33,205.59,205.26,205.53,36023.0,195.5477,195.7953,195.4811,195.7382,36023.0
2022-06-09 12:45:00,205.49,205.53,205.33,205.35,7944.0,195.7001,195.7382,195.5477,195.5668,7944.0
2022-06-09 12:50:00,205.4,205.56,205.3,205.3,9687.0,195.6144,195.7668,195.5192,195.5192,9687.0
2022-06-09 12:55:00,205.33,205.71,205.17,205.67,8256.0,195.5477,195.9096,195.3954,195.8715,8256.0
2022-06-09 13:00:00,205.69,205.84,205.6,205.66,9733.0,195.8906,196.0334,195.8049,195.862,9733.0
2022-06-09 13:05:00,205.77,205.91,205.72,205.72,27836.0,195.9668,196.1001,195.9192,195.9192,27836.0
2022-06-09 13:10:00,205.71,205.89,205.65,205.74,38446.0,195.9096,196.0811,195.8525,195.9382,38446.0
2022-06-09 13:15:00,205.75,205.8,205.58,205.7,16195.0,195.9477,195.9953,195.7858,195.9001,16195.0
2022-06-09 13:20:00,205.65,205.72,205.34,205.37,11390.0,195.8525,195.9192,195.5573,195.5858,11390.0
2022-06-09 13:25:00,205.32,205.4,205.11,205.12,20624.0,195.5382,195.6144,195.3382,195.3477,20624.0
2022-06-09 13:30:00,205.06,205.07,204.84,204.96,13410.0,195.2906,195.3001,195.0811,195.1954,13410.0
2022-06-09 13:35:00,204.95,204.95,204.75,204.9,8673.0,195.1858,195.1858,194.9954,195.1382,8673.0
2022-06-09 13:40:00,204.87,204.94,204.68,204.71,11362.0,195.1096,195.1763,194.9287,194.9573,11362.0
2022-06-09 13:45:00,204.65,204.91,204.64,204.87,13302.0,194.9001,195.1477,194.8906,195.1096,13302.0
2022-06-09 13:50:00,204.91,205.0,204.89,204.94,18193.0,195.1477,195.2335,195.1287,195.1763,18193.0
2022-06-09 13:55:00,204.91,205.19,204.91,205.19,20438.0,195.1477,195.4144,195.1477,195.4144,20438.0
2022-06-09 14:00:00,205.22,205.22,204.82,204.88,26061.0,195.443,195.443,195.062,195.1192,26061.0
2022-06-09 14:05:00,204.85,204.98,204.77,204.92,15170.0,195.0906,195.2144,195.0144,195.1573,15170.0
2022-06-09 14:10:00,204.89,204.92,204.66,204.91,34251.0,195.1287,195.1573,194.9097,195.1477,34251.0
2022-06-09 14:15:00,204.89,204.93,204.78,204.82,18675.0,195.1287,195.1668,195.0239,195.062,18675.0
2022-06-09 14:20:00,204.89,204.92,204.5,204.54,56148.0,195.1287,195.1573,194.7573,194.7954,56148.0
2022-06-09 14:25:00,204.48,204.79,204.45,204.71,82196.0,194.7382,195.0335,194.7097,194.9573,82196.0
2022-06-09 14:30:00,204.64,204.64,204.32,204.33,10370.0,194.8906,194.8906,194.5859,194.5954,10370.0
2022-06-09 14:35:00,204.35,204.41,204.2,204.25,35207.0,194.6144,194.6716,194.4716,194.5192,35207.0
2022-06-09 14:40:00,204.27,204.29,204.09,204.15,10250.0,194.5382,194.5573,194.3668,194.424,10250.0
2022-06-09 14:45:00,204.12,204.38,204.12,204.29,15126.0,194.3954,194.643,194.3954,194.5573,15126.0
2022-06-09 14:50:00,204.32,204.38,204.17,204.26,8918.0,194.5859,194.643,194.443,194.5287,8918.0
2022-06-09 14:55:00,204.21,204.28,203.85,203.86,37779.0,194.4811,194.5478,194.1382,194.1478,37779.0
2022-06-09 15:00:00,203.82,203.86,203.38,203.39,34341.0,194.1097,194.1478,193.6906,193.7002,34341.0
2022-06-09 15:05:00,203.35,203.44,203.18,203.31,25979.0,193.6621,193.7478,193.5002,193.624,25979.0
2022-06-09 15:10:00,203.31,203.37,203.14,203.16,28264.0,193.624,193.6811,193.4621,193.4811,28264.0
2022-06-09 15:15:00,203.13,203.44,203.13,203.41,27663.0,193.4525,193.7478,193.4525,193.7192,27663.0
2022-06-09 15:20:00,203.44,203.45,203.22,203.38,15799.0,193.7478,193.7573,193.5383,193.6906,15799.0
2022-06-09 15:25:00,203.37,203.37,202.82,202.83,37574.0,193.6811,193.6811,193.1573,193.1668,37574.0
2022-06-09 15:30:00,202.82,202.88,202.65,202.66,28300.0,193.1573,193.2145,192.9954,193.0049,28300.0
2022-06-09 15:35:00,202.71,202.85,202.64,202.74,25984.0,193.0526,193.1859,192.9859,193.0811,25984.0
2022-06-09 15:40:00,202.7,202.7,202.29,202.33,108509.0,193.043,193.043,192.6526,192.6907,108509.0
2022-06-09 15:45:00,202.31,202.36,201.86,202.01,49560.0,192.6716,192.7192,192.243,192.3859,49560.0
2022-06-09 15:50:00,201.95,202.26,201.78,202.02,69175.0,192.3288,192.624,192.1669,192.3954,69175.0
2022-06-09 15:55:00,202.06,202.14,201.38,201.41,71267.0,192.4335,192.5097,191.7859,191.8145,71267.0
2022-06-10 09:30:00,198.39,198.39,197.12,197.23,221021.0,188.9384,188.9384,187.7289,187.8336,221021.0
2022-06-10 09:35:00,197.18,197.75,197.18,197.55,56097.0,187.786,188.3289,187.786,188.1384,56097.0
2022-06-10 09:40:00,197.53,198.1,197.49,198.1,53770.0,188.1193,188.6622,188.0812,188.6622,53770.0
2022-06-10 09:45:00,198.16,198.2,197.67,197.73,74418.0,188.7193,188.7574,188.2527,188.3098,74418.0
2022-06-10 09:50:00,197.64,197.94,197.28,197.37,51017.0,188.2241,188.5098,187.8812,187.967,51017.0
2022-06-10 09:55:00,197.28,197.51,197.11,197.3,36206.0,187.8812,188.1003,187.7193,187.9003,36206.0
2022-06-10 10:00:00,197.29,197.29,196.24,196.4,191060.0,187.8908,187.8908,186.8908,187.0432,191060.0
2022-06-10 10:05:00,196.4,196.61,196.1,196.12,144114.0,187.0432,187.2432,186.7575,186.7765,144114.0
2022-06-10 10:10:00,196.12,196.25,195.86,196.15,98650.0,186.7765,186.9003,186.5289,186.8051,98650.0
2022-06-10 10:15:00,196.14,196.23,195.9,195.97,83464.0,186.7956,186.8813,186.567,186.6337,83464.0
2022-06-10 10:20:00,196.04,196.04,195.61,195.71,65635.0,186.7003,186.7003,186.2908,186.386,65635.0
2022-06-10 10:25:00,195.65,196.11,195.64,195.7,77423.0,186.3289,186.767,186.3194,186.3765,77423.0
2022-06-10 10:30:00,195.67,196.14,195.64,196.08,40729.0,186.348,186.7956,186.3194,186.7384,40729.0
2022-06-10 10:35:00,196.12,196.47,196.05,196.44,47590.0,186.7765,187.1098,186.7098,187.0813,47590.0
2022-06-10 10:40:00,196.39,196.66,196.14,196.55,119870.0,187.0336,187.2908,186.7956,187.186,119870.0
2022-06-10 10:45:00,196.55,196.6,196.28,196.44,37424.0,187.186,187.2336,186.9289,187.0813,37424.0
2022-06-10 10:50:00,196.45,196.78,196.38,196.5,52196.0,187.0908,187.4051,187.0241,187.1384,52196.0
2022-06-10 10:55:00,196.58,196.6,195.9,195.91,46967.0,187.2146,187.2336,186.567,186.5765,46967.0
2022-06-10 11:00:00,195.89,196.09,195.77,195.93,41963.0,186.5575,186.7479,186.4432,186.5956,41963.0
2022-06-10 11:05:00,195.92,195.92,195.69,195.87,59159.0,186.586,186.586,186.367,186.5384,59159.0
2022-06-10 11:10:00,195.88,196.02,195.7,195.81,76639.0,186.5479,186.6813,186.3765,186.4813,76639.0
2022-06-10 11:15:00,195.81,196.11,195.68,196.1,48375.0,186.4813,186.767,186.3575,186.7575,48375.0
2022-06-10 11:20:00,196.15,196.25,195.78,195.78,66243.0,186.8051,186.9003,186.4527,186.4527,66243.0
2022-06-10 11:25:00,195.77,195.81,195.51,195.67,45964.0,186.4432,186.4813,186.1956,186.348,45964.0
2022-06-10 11:30:00,195.67,195.74,195.42,195.6,41780.0,186.348,186.4146,186.1099,186.2813,41780.0
2022-06-10 11:35:00,195.64,195.64,195.39,195.39,46387.0,186.3194,186.3194,186.0813,186.0813,46387.0
2022-06-10 11:40:00,195.39,195.8,195.36,195.77,43177.0,186.0813,186.4718,186.0527,186.4432,43177.0
2022-06-10 11:45:00,195.76,195.92,195.42,195.43,59924.0,186.4337,186.586,186.1099,186.1194,59924.0
2022-06-10 11:50:00,195.48,195.66,195.37,195.57,25051.0,186.167,186.3384,186.0622,186.2527,25051.0
2022-06-10 11:55:00,195.54,196.05,195.46,195.94,37692.0,186.2241,186.7098,186.148,186.6051,37692.0
2022-06-10 12:00:00,195.99,196.13,195.89,196.05,47899.0,186.6527,186.786,186.5575,186.7098,47899.0
2022-06-10 12:05:00,196.0,196.38,195.99,196.27,28260.0,186.6622,187.0241,186.6527,186.9194,28260.0
2022-06-10 12:10:00,196.26,196.26,195.79,195.79,54026.0,186.9098,186.9098,186.4622,186.4622,54026.0
2022-06-10 12:15:00,195.75,195.83,195.56,195.64,62956.0,186.4241,186.5003,186.2432,186.3194,62956.0
2022-06-10 12:20:00,195.68,195.96,195.67,195.7,59843.0,186.3575,186.6241,186.348,186.3765,59843.0
2022-06-10 12:25:00,195.67,195.85,195.57,195.85,46499.0,186.348,186.5194,186.2527,186.5194,46499.0
2022-06-10 12:30:00,195.87,196.01,195.67,195.76,22112.0,186.5384,186.6718,186.348,186.4337,22112.0
2022-06-10 12:35:00,195.68,195.95,195.68,195.91,49025.0,186.3575,186.6146,186.3575,186.5765,49025.0
2022-06-10 12:40:00,195.91,196.15,195.83,196.0,19251.0,186.5765,186.8051,186.5003,186.6622,19251.0
2022-06-10 12:45:00,196.05,196.07,195.74,195.81,52126.0,186.7098,186.7289,186.4146,186.4813,52126.0
2022-06-10 12:50:00,195.78,195.78,195.51,195.52,41829.0,186.4527,186.4527,186.1956,186.2051,41829.0
2022-06-10 12:55:00,195.5,195.75,195.43,195.67,28129.0,186.1861,186.4241,186.1194,186.348,28129.0
2022-06-10 13:00:00,195.73,195.79,195.42,195.57,80058.0,186.4051,186.4622,186.1099,186.2527,80058.0
2022-06-10 13:05:00,195.53,195.65,195.38,195.65,50494.0,186.2146,186.3289,186.0718,186.3289,50494.0
2022-06-10 13:10:00,195.66,195.71,195.38,195.49,50481.0,186.3384,186.386,186.0718,186.1765,50481.0
2022-06-10 13:15:00,195.42,195.84,195.41,195.84,27291.0,186.1099,186.5099,186.1003,186.5099,27291.0
2022-06-10 13:20:00,195.8,195.88,195.74,195.84,19632.0,186.4718,186.5479,186.4146,186.5099,19632.0
2022-06-10 13:25:00,195.81,196.16,195.81,196.16,48678.0,186.4813,186.8146,186.4813,186.8146,48678.0
2022-06-10 13:30:00,196.14,196.14,195.68,195.85,70513.0,186.7956,186.7956,186.3575,186.5194,70513.0
2022-06-10 13:35:00,195.93,196.32,195.92,196.24,41571.0,186.5956,186.967,186.586,186.8908,41571.0
2022-06-10 13:40:00,196.31,196.32,196.08,196.18,17476.0,186.9575,186.967,186.7384,186.8337,17476.0
2022-06-10 13:45:00,196.24,196.63,196.1,196.6,87704.0,186.8908,187.2622,186.7575,187.2336,87704.0
2022-06-10 13:50:00,196.62,196.8,196.32,196.32,20262.0,187.2527,187.4241,186.967,186.967,20262.0
2022-06-10 13:55:00,196.27,196.3,196.02,196.18,22238.0,186.9194,186.9479,186.6813,186.8337,22238.0
2022-06-10 14:00:00,196.12,196.13,195.85,195.88,51654.0,186.7765,186.786,186.5194,186.5479,51654.0
2022-06-10 14:05:00,195.84,196.16,195.84,196.15,20388.0,186.5099,186.8146,186.5099,186.8051,20388.0
2022-06-10 14:10:00,196.22,196.22,196.0,196.04,26751.0,186.8717,186.8717,186.6622,186.7003,26751.0
2022-06-10 14:15:00,196.03,196.5,195.96,196.43,22940.0,186.6908,187.1384,186.6241,187.0717,22940.0
2022-06-10 14:20:00,196.51,196.74,196.5,196.66,19599.0,187.1479,187.367,187.1384,187.2908,19599.0
2022-06-10 14:25:00,196.64,196.71,196.15,196.3,34944.0,187.2717,187.3384,186.8051,186.9479,34944.0
2022-06-10 14:30:00,196.34,196.68,196.34,196.56,22668.0,186.986,187.3098,186.986,187.1956,22668.0
2022-06-10 14:35:00,196.55,196.55,196.31,196.33,31931.0,187.186,187.186,186.9575,186.9765,31931.0
2022-06-10 14:40:00,196.33,196.33,196.05,196.2,63510.0,186.9765,186.9765,186.7098,186.8527,63510.0
2022-06-10 14:45:00,196.19,196.67,196.19,196.66,15010.0,186.8432,187.3003,186.8432,187.2908,15010.0
2022-06-10 14:50:00,196.66,196.72,196.5,196.68,27254.0,187.2908,187.3479,187.1384,187.3098,27254.0
2022-06-10 14:55:00,196.75,197.12,196.68,196.95,67168.0,187.3765,187.7289,187.3098,187.567,67168.0
2022-06-10 15:00:00,196.98,197.13,196.44,196.48,48334.0,187.5955,187.7384,187.0813,187.1194,48334.0
2022-06-10 15:05:00,196.48,196.55,196.24,196.45,37846.0,187.1194,187.186,186.8908,187.0908,37846.0
2022-06-10 15:10:00,196.46,196.84,196.42,196.75,36260.0,187.1003,187.4622,187.0622,187.3765,36260.0
2022-06-10 15:15:00,196.74,197.09,196.73,197.05,41546.0,187.367,187.7003,187.3575,187.6622,41546.0
2022-06-10 15:20:00,197.08,197.08,196.5,197.0,31396.0,187.6908,187.6908,187.1384,187.6146,31396.0
2022-06-10 15:25:00,197.0,197.54,197.0,197.13,68533.0,187.6146,188.1289,187.6146,187.7384,68533.0
2022-06-10 15:30:00,197.11,197.13,196.72,196.79,36412.0,187.7193,187.7384,187.3479,187.4146,36412.0
2022-06-10 15:35:00,196.82,197.25,196.69,196.99,51871.0,187.4432,187.8527,187.3194,187.6051,51871.0
2022-06-10 15:40:00,196.95,197.1,196.37,196.48,57150.0,187.567,187.7098,187.0146,187.1194,57150.0
2022-06-10 15:45:00,196.47,196.5,195.88,195.93,113762.0,187.1098,187.1384,186.5479,186.5956,113762.0
2022-06-10 15:50:00,195.88,196.31,195.8,195.99,108855.0,186.5479,186.9575,186.4718,186.6527,108855.0
2022-06-10 15:55:00,196.0,196.14,195.36,195.39,128751.0,186.6622,186.7956,186.0527,186.0813,128751.0
2022-06-13 09:30:00,190.65,191.11,190.29,190.89,479421.0,181.5671,182.0052,181.2243,181.7957,479421.0
2022-06-13 09:35:00,190.87,191.18,190.37,190.37,115658.0,181.7766,182.0719,181.3005,181.3005,115658.0
2022-06-13 09:40:00,190.35,190.46,189.83,190.31,245861.0,181.2814,181.3862,180.7862,181.2433,245861.0
2022-06-13 09:45:00,190.3,190.83,190.0,190.05,70509.0,181.2338,181.7385,180.9481,180.9957,70509.0
2022-06-13 09:50:00,190.01,190.31,189.88,189.95,91485.0,180.9576,181.2433,180.8338,180.9005,91485.0
2022-06-13 09:55:00,189.98,190.24,189.88,189.95,115747.0,180.929,181.1766,180.8338,180.9005,115747.0
2022-06-13 10:00:00,189.93,190.39,189.66,189.79,107153.0,180.8814,181.3195,180.6243,180.7481,107153.0
2022-06-13 10:05:00,189.74,190.33,189.74,189.9,46187.0,180.7005,181.2624,180.7005,180.8528,46187.0
2022-06-13 10:10:00,189.85,190.05,189.27,189.3,98910.0,180.8052,180.9957,180.2529,180.2814,98910.0
2022-06-13 10:15:00,189.29,189.32,188.69,188.78,110654.0,180.2719,180.3005,179.7005,179.7862,110654.0
2022-06-13 10:20:00,188.75,189.06,188.57,188.59,134483.0,179.7576,180.0529,179.5862,179.6053,134483.0
2022-06-13 10:25:00,188.57,188.73,188.49,188.64,82756.0,179.5862,179.7386,179.51,179.6529,82756.0
2022-06-13 10:30:00,188.63,188.82,188.4,188.76,129551.0,179.6433,179.8243,179.4243,179.7672,129551.0
2022-06-13 10:35:00,188.71,188.96,188.66,188.68,73750.0,179.7195,179.9576,179.6719,179.691,73750.0
2022-06-13 10:40:00,188.66,188.67,188.0,188.07,140584.0,179.6719,179.6814,179.0434,179.11,140584.0
2022-06-13 10:45:00,188.06,188.12,187.8,187.85,104923.0,179.1005,179.1576,178.8529,178.9005,104923.0
2022-06-13 10:50:00,187.84,188.11,187.67,188.04,122055.0,178.891,179.1481,178.7291,179.0815,122055.0
2022-06-13 10:55:00,188.05,188.24,187.94,187.99,82607.0,179.091,179.2719,178.9862,179.0338,82607.0
2022-06-13 11:00:00,187.98,188.06,187.55,187.58,80084.0,179.0243,179.1005,178.6148,178.6434,80084.0
2022-06-13 11:05:00,187.63,187.68,187.49,187.57,77418.0,178.691,178.7386,178.5577,178.6338,77418.0
2022-06-13 11:10:00,187.53,187.91,187.4,187.9,117679.0,178.5958,178.9577,178.4719,178.9481,117679.0
2022-06-13 11:15:00,187.84,188.6,187.84,188.6,129139.0,178.891,179.6148,178.891,179.6148,129139.0
2022-06-13 11:20:00,188.57,189.03,188.47,189.03,189096.0,179.5862,180.0243,179.491,180.0243,189096.0
2022-06-13 11:25:00,189.07,189.13,188.55,188.63,151946.0,180.0624,180.1195,179.5672,179.6433,151946.0
2022-06-13 11:30:00,188.59,188.84,188.3,188.7,59602.0,179.6053,179.8433,179.3291,179.71,59602.0
2022-06-13 11:35:00,188.66,189.24,188.66,189.23,161190.0,179.6719,180.2243,179.6719,180.2148,161190.0
2022-06-13 11:40:00,189.27,189.57,189.05,189.42,104497.0,180.2529,180.5386,180.0433,180.3957,104497.0
2022-06-13 11:45:00,189.41,189.48,188.95,189.27,134387.0,180.3862,180.4529,179.9481,180.2529,134387.0
2022-06-13 11:50:00,189.22,189.43,188.72,188.77,87995.0,180.2052,180.4052,179.7291,179.7767,87995.0
2022-06-13 11:55:00,188.81,189.14,188.76,189.12,42145.0,179.8148,180.1291,179.7672,180.11,42145.0
2022-06-13 12:00:00,189.09,189.45,188.87,189.03,151323.0,180.0814,180.4243,179.8719,180.0243,151323.0
2022-06-13 12:05:00,189.07,189.55,188.84,189.16,59384.0,180.0624,180.5195,179.8433,180.1481,59384.0
2022-06-13 12:10:00,189.14,189.68,189.01,189.41,180396.0,180.1291,180.6433,180.0052,180.3862,180396.0
2022-06-13 12:15:00,189.44,189.65,189.15,189.34,108607.0,180.4148,180.6148,180.1386,180.3195,108607.0
2022-06-13 12:20:00,189.46,189.73,189.24,189.39,88562.0,180.4338,180.6909,180.2243,180.3671,88562.0
2022-06-13 12:25:00,189.38,189.73,189.37,189.51,116346.0,180.3576,180.6909,180.3481,180.4814,116346.0
2022-06-13 12:30:00,189.41,190.27,189.3,190.12,32983.0,180.3862,181.2052,180.2814,181.0624,32983.0
2022-06-13 12:35:00,190.09,190.67,190.09,190.54,131943.0,181.0338,181.5862,181.0338,181.4624,131943.0
2022-06-13 12:40:00,190.53,190.53,189.78,189.79,92007.0,181.4528,181.4528,180.7386,180.7481,92007.0
2022-06-13 12:45:00,189.83,189.93,189.63,189.65,83132.0,180.7862,180.8814,180.5957,180.6148,83132.0
2022-06-13 12:50:00,189.66,189.84,189.31,189.34,65297.0,180.6243,180.7957,180.291,180.3195,65297.0
2022-06-13 12:55:00,189.32,189.48,189.02,189.07,61183.0,180.3005,180.4529,180.0148,180.0624,61183.0
2022-06-13 13:00:00,189.05,189.09,188.76,188.81,134538.0,180.0433,180.0814,179.7672,179.8148,134538.0
2022-06-13 13:05:00,188.75,188.93,188.66,188.93,34464.0,179.7576,179.9291,179.6719,179.9291,34464.0
2022-06-13 13:10:00,188.94,188.94,188.68,188.91,175317.0,179.9386,179.9386,179.691,179.91,175317.0
2022-06-13 13:15:00,188.86,188.96,188.78,188.9,32328.0,179.8624,179.9576,179.7862,179.9005,32328.0
2022-06-13 13:20:00,188.88,188.92,188.67,188.8,48072.0,179.8814,179.9195,179.6814,179.8052,48072.0
2022-06-13 13:25:00,188.84,188.91,188.55,188.74,112740.0,179.8433,179.91,179.5672,179.7481,112740.0
2022-06-13 13:30:00,188.7,188.89,188.48,188.52,95182.0,179.71,179.891,179.5005,179.5386,95182.0
2022-06-13 13:35:00,188.48,188.95,188.46,188.93,99730.0,179.5005,179.9481,179.4814,179.9291,99730.0
2022-06-13 13:40:00,188.94,189.58,188.93,189.58,154588.0,179.9386,180.5481,179.9291,180.5481,154588.0
2022-06-13 13:45:00,189.62,189.94,189.5,189.94,41116.0,180.5862,180.8909,180.4719,180.8909,41116.0
2022-06-13 13:50:00,189.94,190.04,189.44,189.55,125637.0,180.8909,180.9862,180.4148,180.5195,125637.0
2022-06-13 13:55:00,189.66,189.85,189.55,189.75,44598.0,180.6243,180.8052,180.5195,180.71,44598.0
2022-06-13 14:00:00,189.72,189.72,189.2,189.28,136662.0,180.6814,180.6814,180.1862,180.2624,136662.0
2022-06-13 14:05:00,189.27,189.31,188.91,188.91,26186.0,180.2529,180.291,179.91,179.91,26186.0
2022-06-13 14:10:00,188.89,189.0,188.63,188.68,107087.0,179.891,179.9957,179.6433,179.691,107087.0
2022-06-13 14:15:00,188.65,188.97,188.61,188.92,34706.0,179.6624,179.9672,179.6243,179.9195,34706.0
2022-06-13 14:20:00,188.93,189.2,188.85,188.88,36779.0,179.9291,180.1862,179.8529,179.8814,36779.0
2022-06-13 14:25:00,188.86,189.08,188.82,188.86,130355.0,179.8624,180.0719,179.8243,179.8624,130355.0
2022-06-13 14:30:00,188.86,188.93,188.37,188.78,113791.0,179.8624,179.9291,179.3957,179.7862,113791.0
2022-06-13 14:35:00,188.77,189.37,188.73,189.19,108582.0,179.7767,180.3481,179.7386,180.1767,108582.0
2022-06-13 14:40:00,189.19,189.53,189.04,189.25,31117.0,180.1767,180.5005,180.0338,180.2338,31117.0
2022-06-13 14:45:00,189.28,189.44,189.01,189.15,59119.0,180.2624,180.4148,180.0052,180.1386,59119.0
2022-06-13 14:50:00,189.11,189.15,188.79,188.9,100787.0,180.1005,180.1386,179.7957,179.9005,100787.0
2022-06-13 14:55:00,188.85,188.85,188.4,188.46,50435.0,179.8529,179.8529,179.4243,179.4814,50435.0
2022-06-13 15:00:00,188.49,188.76,188.26,188.65,36099.0,179.51,179.7672,179.291,179.6624,36099.0
2022-06-13 15:05:00,188.61,188.76,188.23,188.31,101577.0,179.6243,179.7672,179.2624,179.3386,101577.0
2022-06-13 15:10:00,188.29,188.32,187.98,188.09,63543.0,179.3195,179.3481,179.0243,179.1291,63543.0
2022-06-13 15:15:00,188.04,189.04,187.75,188.19,173299.0,179.0815,180.0338,178.8053,179.2243,173299.0
2022-06-13 15:20:00,188.2,188.45,187.87,187.89,93255.0,179.2338,179.4719,178.9196,178.9386,93255.0
2022-06-13 15:25:00,187.87,188.03,187.54,187.55,63475.0,178.9196,179.0719,178.6053,178.6148,63475.0
2022-06-13 15:30:00,187.52,187.63,187.16,187.38,127149.0,178.5862,178.691,178.2434,178.4529,127149.0
2022-06-13 15:35:00,187.42,187.86,187.21,187.27,112951.0,178.491,178.91,178.291,178.3481,112951.0
2022-06-13 15:40:00,187.27,187.33,187.0,187.06,145715.0,178.3481,178.4053,178.091,178.1481,145715.0
2022-06-13 15:45:00,187.06,187.47,187.03,187.26,87369.0,178.1481,178.5386,178.1196,178.3386,87369.0
2022-06-13 15:50:00,187.29,187.41,186.68,187.37,140286.0,178.3672,178.4815,177.7863,178.4434,140286.0
2022-06-13 15:55:00,187.35,187.74,187.27,187.5,225087.0,178.4243,178.7958,178.3481,178.5672,225087.0
2022-06-14 09:30:00,188.51,188.67,187.94,188.33,216103.0,179.5291,179.6814,178.9862,179.3576,216103.0
2022-06-14 09:35:00,188.39,188.48,188.06,188.21,102759.0,179.4148,179.5005,179.1005,179.2434,102759.0
2022-06-14 09:40:00,188.04,188.04,187.21,187.22,59906.0,179.0815,179.0815,178.291,178.3005,59906.0
2022-06-14 09:45:00,187.24,188.07,187.23,187.73,46154.0,178.3196,179.11,178.31,178.7862,46154.0
2022-06-14 09:50:00,187.74,188.35,187.34,188.34,74352.0,178.7958,179.3767,178.4148,179.3672,74352.0
2022-06-14 09:55:00,188.38,188.84,188.3,188.8,39726.0,179.4053,179.8433,179.3291,179.8052,39726.0
2022-06-14 10:00:00,188.69,189.05,188.47,188.47,80489.0,179.7005,180.0433,179.491,179.491,80489.0
2022-06-14 10:05:00,188.49,188.65,187.95,188.08,83214.0,179.51,179.6624,178.9957,179.1196,83214.0
2022-06-14 10:10:00,187.99,188.21,187.64,187.7,56074.0,179.0338,179.2434,178.7005,178.7577,56074.0
2022-06-14 10:15:00,187.63,187.78,187.46,187.47,124559.0,178.691,178.8338,178.5291,178.5386,124559.0
2022-06-14 10:20:00,187.45,187.6,187.04,187.37,98114.0,178.5196,178.6624,178.1291,178.4434,98114.0
2022-06-14 10:25:00,187.39,187.51,187.0,187.0,71847.0,178.4624,178.5767,178.091,178.091,71847.0
2022-06-14 10:30:00,187.03,187.39,186.83,187.2,56246.0,178.1196,178.4624,177.9291,178.2815,56246.0
2022-06-14 10:35:00,187.21,187.36,186.93,187.06,53159.0,178.291,178.4339,178.0243,178.1481,53159.0
2022-06-14 10:40:00,186.99,187.14,186.54,186.79,61612.0,178.0815,178.2243,177.6529,177.891,61612.0
2022-06-14 10:45:00,186.89,187.73,186.76,187.72,56693.0,177.9862,178.7862,177.8624,178.7767,56693.0
2022-06-14 10:50:00,187.71,188.09,187.61,187.64,63366.0,178.7672,179.1291,178.6719,178.7005,63366.0
2022-06-14 10:55:00,187.57,187.88,187.5,187.64,58722.0,178.6338,178.9291,178.5672,178.7005,58722.0
2022-06-14 11:00:00,187.62,188.0,187.51,187.76,94905.0,178.6815,179.0434,178.5767,178.8148,94905.0
2022-06-14 11:05:00,187.77,187.78,187.06,187.1,66469.0,178.8243,178.8338,178.1481,178.1862,66469.0
2022-06-14 11:10:00,187.08,187.11,186.84,186.94,80561.0,178.1672,178.1958,177.9386,178.0339,80561.0
2022-06-14 11:15:00,187.0,187.06,186.69,186.97,101303.0,178.091,178.1481,177.7958,178.0624,101303.0
2022-06-14 11:20:00,186.92,187.21,186.56,187.21,43839.0,178.0148,178.291,177.672,178.291,43839.0
2022-06-14 11:25:00,187.27,187.46,187.05,187.09,48031.0,178.3481,178.5291,178.1386,178.1767,48031.0
2022-06-14 11:30:00,187.06,187.39,186.8,187.34,52762.0,178.1481,178.4624,177.9005,178.4148,52762.0
2022-06-14 11:35:00,187.39,187.68,187.18,187.23,71920.0,178.4624,178.7386,178.2624,178.31,71920.0
2022-06-14 11:40:00,187.26,187.65,187.15,187.59,45789.0,178.3386,178.71,178.2339,178.6529,45789.0
2022-06-14 11:45:00,187.61,187.75,187.23,187.3,54899.0,178.6719,178.8053,178.31,178.3767,54899.0
2022-06-14 11:50:00,187.28,187.49,187.06,187.35,23054.0,178.3577,178.5577,178.1481,178.4243,23054.0
2022-06-14 11:55:00,187.41,187.75,187.41,187.62,38832.0,178.4815,178.8053,178.4815,178.6815,38832.0
2022-06-14 12:00:00,187.6,187.61,186.87,187.01,134136.0,178.6624,178.6719,177.9672,178.1005,134136.0
2022-06-14 12:05:00,186.91,187.01,186.79,186.87,29260.0,178.0053,178.1005,177.891,177.9672,29260.0
2022-06-14 12:10:00,186.87,187.02,186.7,186.7,62852.0,177.9672,178.1101,177.8053,177.8053,62852.0
2022-06-14 12:15:00,186.72,187.2,186.56,187.11,37729.0,177.8243,178.2815,177.672,178.1958,37729.0
2022-06-14 12:20:00,187.17,187.31,186.79,186.96,32709.0,178.2529,178.3862,177.891,178.0529,32709.0
2022-06-14 12:25:00,186.94,186.94,186.75,186.81,45708.0,178.0339,178.0339,177.8529,177.9101,45708.0
2022-06-14 12:30:00,186.85,186.89,186.57,186.76,99554.0,177.9482,177.9862,177.6815,177.8624,99554.0
2022-06-14 12:35:00,186.65,186.75,186.36,186.52,84017.0,177.7577,177.8529,177.4815,177.6339,84017.0
2022-06-14 12:40:00,186.52,186.69,186.41,186.61,52549.0,177.6339,177.7958,177.5291,177.7196,52549.0
2022-06-14 12:45:00,186.59,186.74,186.5,186.73,45680.0,177.7005,177.8434,177.6148,177.8339,45680.0
2022-06-14 12:50:00,186.71,186.83,186.53,186.76,45207.0,177.8148,177.9291,177.6434,177.8624,45207.0
2022-06-14 12:55:00,186.76,187.06,186.75,187.03,39367.0,177.8624,178.1481,177.8529,178.1196,39367.0
2022-06-14 13:00:00,187.1,187.24,186.81,186.95,49433.0,178.1862,178.3196,177.9101,178.0434,49433.0
2022-06-14 13:05:00,186.97,187.48,186.88,187.45,45113.0,178.0624,178.5481,177.9767,178.5196,45113.0
2022-06-14 13:10:00,187.46,187.52,187.21,187.33,43838.0,178.5291,178.5862,178.291,178.4053,43838.0
2022-06-14 13:15:00,187.35,188.06,187.35,187.98,61986.0,178.4243,179.1005,178.4243,179.0243,61986.0
2022-06-14 13:20:00,187.98,188.24,187.92,187.95,30312.0,179.0243,179.2719,178.9672,178.9957,30312.0
2022-06-14 13:25:00,187.92,187.93,187.44,187.46,39112.0,178.9672,178.9767,178.51,178.5291,39112.0
2022-06-14 13:30:00,187.42,187.48,187.05,187.06,68705.0,178.491,178.5481,178.1386,178.1481,68705.0
2022-06-14 13:35:00,187.06,187.15,186.79,186.8,55611.0,178.1481,178.2339,177.891,177.9005,55611.0
2022-06-14 13:40:00,186.73,186.85,186.33,186.5,34112.0,177.8339,177.9482,177.4529,177.6148,34112.0
2022-06-14 13:45:00,186.51,186.71,186.33,186.47,36128.0,177.6243,177.8148,177.4529,177.5863,36128.0
2022-06-14 13:50:00,186.5,186.68,186.42,186.67,46238.0,177.6148,177.7863,177.5386,177.7767,46238.0
2022-06-14 13:55:00,186.62,186.79,186.52,186.55,49565.0,177.7291,177.891,177.6339,177.6624,49565.0
2022-06-14 14:00:00,186.55,186.88,186.55,186.74,48855.0,177.6624,177.9767,177.6624,177.8434,48855.0
2022-06-14 14:05:00,186.72,187.19,186.71,187.11,150051.0,177.8243,178.272,177.8148,178.1958,150051.0
2022-06-14 14:10:00,187.02,187.03,186.54,186.62,101972.0,178.1101,178.1196,177.6529,177.7291,101972.0
2022-06-14 14:15:00,186.7,186.84,186.64,186.82,96642.0,177.8053,177.9386,177.7482,177.9196,96642.0
2022-06-14 14:20:00,186.74,187.0,186.74,186.8,41461.0,177.8434,178.091,177.8434,177.9005,41461.0
2022-06-14 14:25:00,186.79,186.93,186.62,186.9,110368.0,177.891,178.0243,177.7291,177.9958,110368.0
2022-06-14 14:30:00,186.79,186.8,186.47,186.78,65105.0,177.891,177.9005,177.5863,177.8815,65105.0
2022-06-14 14:35:00,186.77,186.96,186.68,186.88,120787.0,177.872,178.0529,177.7863,177.9767,120787.0
2022-06-14 14:40:00,186.81,186.88,186.35,186.39,46016.0,177.9101,177.9767,177.472,177.5101,46016.0
2022-06-14 14:45:00,186.38,186.54,186.12,186.15,29079.0,177.5005,177.6529,177.2529,177.2815,29079.0
2022-06-14 14:50:00,186.16,186.37,186.0,186.16,149065.0,177.291,177.491,177.1386,177.291,149065.0
2022-06-14 14:55:00,186.14,186.24,186.05,186.11,42017.0,177.272,177.3672,177.1863,177.2434,42017.0
2022-06-14 15:00:00,186.06,186.27,185.96,186.19,100621.0,177.1958,177.3958,177.1006,177.3196,100621.0
2022-06-14 15:05:00,186.12,186.17,185.78,185.79,63282.0,177.2529,177.3005,176.9291,176.9387,63282.0
2022-06-14 15:10:00,185.79,185.98,185.46,185.47,96528.0,176.9387,177.1196,176.6244,176.6339,96528.0
2022-06-14 15:15:00,185.47,185.54,185.27,185.36,82192.0,176.6339,176.7006,176.4434,176.5291,82192.0
2022-06-14 15:20:00,185.36,185.64,185.35,185.46,98488.0,176.5291,176.7958,176.5196,176.6244,98488.0
2022-06-14 15:25:00,185.46,186.24,185.43,186.17,69446.0,176.6244,177.3672,176.5958,177.3005,69446.0
2022-06-14 15:30:00,186.2,186.78,186.19,186.53,78557.0,177.3291,177.8815,177.3196,177.6434,78557.0
2022-06-14 15:35:00,186.53,187.28,186.53,187.11,102975.0,177.6434,178.3577,177.6434,178.1958,102975.0
2022-06-14 15:40:00,187.13,187.48,186.83,186.87,125514.0,178.2148,178.5481,177.9291,177.9672,125514.0
2022-06-14 15:45:00,186.88,187.5,186.8,187.35,120995.0,177.9767,178.5672,177.9005,178.4243,120995.0
2022-06-14 15:50:00,187.37,187.44,186.7,186.87,124988.0,178.4434,178.51,177.8053,177.9672,124988.0
2022-06-14 15:55:00,186.85,186.97,186.69,186.9,82878.0,177.9482,178.0624,177.7958,177.9958,82878.0
2022-06-15 09:30:00,188.61,189.02,188.48,188.85,140778.0,179.6243,180.0148,179.5005,179.8529,140778.0
2022-06-15 09:35:00,188.87,189.07,188.47,188.84,42279.0,179.8719,180.0624,179.491,179.8433,42279.0
2022-06-15 09:40:00,188.86,189.42,188.84,189.25,40086.0,179.8624,180.3957,179.8433,180.2338,40086.0
2022-06-15 09:45:00,189.32,189.55,189.19,189.49,42620.0,180.3005,180.5195,180.1767,180.4624,42620.0
2022-06-15 09:50:00,189.48,189.6,189.22,189.22,45152.0,180.4529,180.5671,180.2052,180.2052,45152.0
2022-06-15 09:55:00,189.24,189.68,189.24,189.36,29465.0,180.2243,180.6433,180.2243,180.3386,29465.0
2022-06-15 10:00:00,189.44,189.8,189.33,189.68,60624.0,180.4148,180.7576,180.31,180.6433,60624.0
2022-06-15 10:05:00,189.69,189.92,189.62,189.66,43228.0,180.6528,180.8719,180.5862,180.6243,43228.0
2022-06-15 10:10:00,189.7,189.82,189.45,189.46,36013.0,180.6624,180.7767,180.4243,180.4338,36013.0
2022-06-15 10:15:00,189.46,189.7,189.26,189.38,79496.0,180.4338,180.6624,180.2433,180.3576,79496.0
2022-06-15 10:20:00,189.35,189.48,189.19,189.41,60936.0,180.329,180.4529,180.1767,180.3862,60936.0
2022-06-15 10:25:00,189.43,189.48,189.24,189.35,53785.0,180.4052,180.4529,180.2243,180.329,53785.0
2022-06-15 10:30:00,189.43,189.48,188.9,189.09,60095.0,180.4052,180.4529,179.9005,180.0814,60095.0
2022-06-15 10:35:00,189.16,189.22,189.01,189.03,21268.0,180.1481,180.2052,180.0052,180.0243,21268.0
2022-06-15 10:40:00,189.0,189.09,188.87,188.89,35475.0,179.9957,180.0814,179.8719,179.891,35475.0
2022-06-15 10:45:00,188.87,188.92,188.7,188.82,26511.0,179.8719,179.9195,179.71,179.8243,26511.0
2022-06-15 10:50:00,188.81,188.87,188.34,188.39,26999.0,179.8148,179.8719,179.3672,179.4148,26999.0
2022-06-15 10:55:00,188.44,188.8,188.33,188.76,39170.0,179.4624,179.8052,179.3576,179.7672,39170.0
2022-06-15 11:00:00,188.76,188.88,188.64,188.75,118894.0,179.7672,179.8814,179.6529,179.7576,118894.0
2022-06-15 11:05:00,188.75,188.83,188.56,188.6,40669.0,179.7576,179.8338,179.5767,179.6148,40669.0
2022-06-15 11:10:00,188.57,188.68,188.33,188.35,21464.0,179.5862,179.691,179.3576,179.3767,21464.0
2022-06-15 11:15:00,188.34,188.53,188.3,188.42,29353.0,179.3672,179.5481,179.3291,179.4434,29353.0
2022-06-15 11:20:00,188.44,188.53,188.22,188.47,32028.0,179.4624,179.5481,179.2529,179.491,32028.0
2022-06-15 11:25:00,188.49,188.59,188.38,188.59,14647.0,179.51,179.6053,179.4053,179.6053,14647.0
2022-06-15 11:30:00,188.55,188.63,188.4,188.52,21126.0,179.5672,179.6433,179.4243,179.5386,21126.0
2022-06-15 11:35:00,188.43,188.79,188.43,188.71,32556.0,179.4529,179.7957,179.4529,179.7195,32556.0
2022-06-15 11:40:00,188.69,188.83,188.64,188.68,19146.0,179.7005,179.8338,179.6529,179.691,19146.0
2022-06-15 11:45:00,188.7,188.81,188.63,188.66,12118.0,179.71,179.8148,179.6433,179.6719,12118.0
2022-06-15 11:50:00,188.63,188.75,188.6,188.72,12718.0,179.6433,179.7576,179.6148,179.7291,12718.0
2022-06-15 11:55:00,188.72,188.97,188.71,188.94,33027.0,179.7291,179.9672,179.7195,179.9386,33027.0
2022-06-15 12:00:00,188.9,189.11,188.88,188.97,23949.0,179.9005,180.1005,179.8814,179.9672,23949.0
2022-06-15 12:05:00,188.98,188.98,188.75,188.88,15052.0,179.9767,179.9767,179.7576,179.8814,15052.0
2022-06-15 12:10:00,188.84,189.07,188.83,189.06,37431.0,179.8433,180.0624,179.8338,180.0529,37431.0
2022-06-15 12:15:00,189.07,189.25,189.03,189.15,42666.0,180.0624,180.2338,180.0243,180.1386,42666.0
2022-06-15 12:20:00,189.16,189.29,189.14,189.29,9670.0,180.1481,180.2719,180.1291,180.2719,9670.0
2022-06-15 12:25:00,189.3,189.3,189.17,189.22,16118.0,180.2814,180.2814,180.1576,180.2052,16118.0
2022-06-15 12:30:00,189.24,189.38,189.17,189.2,10784.0,180.2243,180.3576,180.1576,180.1862,10784.0
2022-06-15 12:35:00,189.17,189.21,188.98,189.0,41522.0,180.1576,180.1957,179.9767,179.9957,41522.0
2022-06-15 12:40:00,189.0,189.0,188.72,188.78,38051.0,179.9957,179.9957,179.7291,179.7862,38051.0
2022-06-15 12:45:00,188.74,188.86,188.7,188.86,22954.0,179.7481,179.8624,179.71,179.8624,22954.0
2022-06-15 12:50:00,188.81,188.83,188.43,188.43,11447.0,179.8148,179.8338,179.4529,179.4529,11447.0
2022-06-15 12:55:00,188.45,188.45,188.17,188.23,29434.0,179.4719,179.4719,179.2053,179.2624,29434.0
2022-06-15 13:00:00,188.24,188.52,188.2,188.45,16910.0,179.2719,179.5386,179.2338,179.4719,16910.0
2022-06-15 13:05:00,188.48,188.53,188.28,188.35,26355.0,179.5005,179.5481,179.31,179.3767,26355.0
2022-06-15 13:10:00,188.38,188.64,188.32,188.56,37545.0,179.4053,179.6529,179.3481,179.5767,37545.0
2022-06-15 13:15:00,188.56,188.61,188.39,188.56,112456.0,179.5767,179.6243,179.4148,179.5767,112456.0
2022-06-15 13:20:00,188.56,188.67,188.46,188.62,17443.0,179.5767,179.6814,179.4814,179.6338,17443.0
2022-06-15 13:25:00,188.63,188.89,188.57,188.85,50996.0,179.6433,179.891,179.5862,179.8529,50996.0
2022-06-15 13:30:00,188.81,188.89,188.76,188.78,47262.0,179.8148,179.891,179.7672,179.7862,47262.0
2022-06-15 13:35:00,188.78,188.88,188.69,188.88,44988.0,179.7862,179.8814,179.7005,179.8814,44988.0
2022-06-15 13:40:00,188.9,188.91,188.75,188.77,28462.0,179.9005,179.91,179.7576,179.7767,28462.0
2022-06-15 13:45:00,188.77,188.81,188.47,188.5,30854.0,179.7767,179.8148,179.491,179.5195,30854.0
2022-06-15 13:50:00,188.36,188.89,188.22,188.89,49157.0,179.3862,179.891,179.2529,179.891,49157.0
2022-06-15 13:55:00,188.87,189.43,188.84,189.27,33732.0,179.8719,180.4052,179.8433,180.2529,33732.0
2022-06-15 14:00:00,189.22,190.15,187.65,188.0,68886.0,180.2052,181.0909,178.71,179.0434,68886.0
2022-06-15 14:05:00,187.98,188.38,187.0,188.02,62544.0,179.0243,179.4053,178.091,179.0624,62544.0
2022-06-15 14:10:00,187.95,188.14,187.28,188.02,67786.0,178.9957,179.1767,178.3577,179.0624,67786.0
2022-06-15 14:15:00,188.02,188.87,187.69,188.43,86670.0,179.0624,179.8719,178.7481,179.4529,86670.0
2022-06-15 14:20:00,188.49,188.86,187.47,187.69,51630.0,179.51,179.8624,178.5386,178.7481,51630.0
2022-06-15 14:25:00,187.76,188.2,187.57,187.65,46948.0,178.8148,179.2338,178.6338,178.71,46948.0
2022-06-15 14:30:00,187.54,187.81,186.18,186.99,64779.0,178.6053,178.8624,177.3101,178.0815,64779.0
2022-06-15 14:35:00,186.88,189.49,186.74,188.89,126200.0,177.9767,180.4624,177.8434,179.891,126200.0
2022-06-15 14:40:00,188.84,191.25,188.62,190.98,96667.0,179.8433,182.1385,179.6338,181.8814,96667.0
2022-06-15 14:45:00,191.15,191.51,190.27,190.37,75468.0,182.0433,182.3861,181.2052,181.3005,75468.0
2022-06-15 14:50:00,190.39,190.86,189.05,189.5,74475.0,181.3195,181.7671,180.0433,180.4719,74475.0
2022-06-15 14:55:00,189.61,189.8,188.82,189.18,48180.0,180.5767,180.7576,179.8243,180.1671,48180.0
2022-06-15 15:00:00,189.24,190.17,189.2,189.66,101678.0,180.2243,181.11,180.1862,180.6243,101678.0
2022-06-15 15:05:00,189.69,190.13,189.44,189.95,42989.0,180.6528,181.0719,180.4148,180.9005,42989.0
2022-06-15 15:10:00,189.96,190.3,189.06,189.57,52834.0,180.91,181.2338,180.0529,180.5386,52834.0
2022-06-15 15:15:00,189.45,189.67,189.09,189.62,72769.0,180.4243,180.6338,180.0814,180.5862,72769.0
2022-06-15 15:20:00,189.67,190.81,189.66,190.8,57127.0,180.6338,181.7195,180.6243,181.71,57127.0
2022-06-15 15:25:00,190.84,191.34,190.59,191.34,45310.0,181.7481,182.2242,181.51,182.2242,45310.0
2022-06-15 15:30:00,191.3,192.01,191.03,191.96,102930.0,182.1861,182.8623,181.929,182.8147,102930.0
2022-06-15 15:35:00,192.0,192.13,190.74,190.8,88981.0,182.8528,182.9766,181.6528,181.71,88981.0
2022-06-15 15:40:00,190.77,190.77,190.07,190.08,55029.0,181.6814,181.6814,181.0147,181.0243,55029.0
2022-06-15 15:45:00,190.08,190.39,189.83,190.39,70872.0,181.0243,181.3195,180.7862,181.3195,70872.0
2022-06-15 15:50:00,190.3,190.37,189.35,189.53,125085.0,181.2338,181.3005,180.329,180.5005,125085.0
2022-06-15 15:55:00,189.61,189.87,189.54,189.69,66676.0,180.5767,180.8243,180.51,180.6528,66676.0
2022-06-16 09:30:00,185.38,185.68,184.76,184.81,271861.0,176.5482,176.8339,175.9577,176.0053,271861.0
2022-06-16 09:35:00,184.78,185.01,184.15,184.42,70363.0,175.9768,176.1958,175.3768,175.6339,70363.0
2022-06-16 09:40:00,184.33,184.56,184.04,184.23,50807.0,175.5482,175.7673,175.272,175.453,50807.0
2022-06-16 09:45:00,184.15,184.97,184.13,184.66,77535.0,175.3768,176.1577,175.3577,175.8625,77535.0
2022-06-16 09:50:00,184.64,184.67,184.05,184.2,53352.0,175.8434,175.872,175.2815,175.4244,53352.0
2022-06-16 09:55:00,184.16,184.56,184.08,184.28,57976.0,175.3863,175.7673,175.3101,175.5006,57976.0
2022-06-16 10:00:00,184.16,184.28,183.77,183.81,111865.0,175.3863,175.5006,175.0149,175.053,111865.0
2022-06-16 10:05:00,183.78,183.84,183.5,183.81,88372.0,175.0244,175.0816,174.7578,175.053,88372.0
2022-06-16 10:10:00,183.77,183.82,183.47,183.6,92506.0,175.0149,175.0625,174.7292,174.853,92506.0
2022-06-16 10:15:00,183.59,184.05,183.5,183.62,78989.0,174.8435,175.2815,174.7578,174.872,78989.0
2022-06-16 10:20:00,183.58,184.29,183.58,184.17,66778.0,174.8339,175.5101,174.8339,175.3958,66778.0
2022-06-16 10:25:00,184.18,184.36,184.08,184.26,48582.0,175.4054,175.5768,175.3101,175.4815,48582.0
2022-06-16 10:30:00,184.28,184.31,183.94,184.06,53562.0,175.5006,175.5292,175.1768,175.2911,53562.0
2022-06-16 10:35:00,184.06,184.09,183.6,183.6,47703.0,175.2911,175.3196,174.853,174.853,47703.0
2022-06-16 10:40:00,183.59,183.64,183.09,183.1,75783.0,174.8435,174.8911,174.3673,174.3768,75783.0
2022-06-16 10:45:00,183.09,183.2,182.82,182.82,129431.0,174.3673,174.472,174.1101,174.1101,129431.0
2022-06-16 10:50:00,182.82,182.93,182.6,182.9,74920.0,174.1101,174.2149,173.9006,174.1863,74920.0
2022-06-16 10:55:00,182.89,183.04,182.67,182.67,39645.0,174.1768,174.3197,173.9673,173.9673,39645.0
2022-06-16 11:00:00,182.66,183.14,182.65,183.02,45345.0,173.9578,174.4149,173.9482,174.3006,45345.0
2022-06-16 11:05:00,183.0,183.04,182.75,183.03,57182.0,174.2816,174.3197,174.0435,174.3101,57182.0
2022-06-16 11:10:00,183.0,183.53,182.94,183.53,100025.0,174.2816,174.7863,174.2244,174.7863,100025.0
2022-06-16 11:15:00,183.55,183.72,183.35,183.43,45846.0,174.8054,174.9673,174.6149,174.6911,45846.0
2022-06-16 11:20:00,183.44,183.72,183.21,183.58,79903.0,174.7006,174.9673,174.4816,174.8339,79903.0
2022-06-16 11:25:00,183.57,184.12,183.5,183.81,106503.0,174.8244,175.3482,174.7578,175.053,106503.0
2022-06-16 11:30:00,183.84,183.88,183.5,183.55,56259.0,175.0816,175.1196,174.7578,174.8054,56259.0
2022-06-16 11:35:00,183.5,183.77,183.44,183.75,105550.0,174.7578,175.0149,174.7006,174.9958,105550.0
2022-06-16 11:40:00,183.77,183.8,183.13,183.31,52214.0,175.0149,175.0435,174.4054,174.5768,52214.0
2022-06-16 11:45:00,183.25,183.36,183.12,183.36,128431.0,174.5197,174.6244,174.3959,174.6244,128431.0
2022-06-16 11:50:00,183.36,183.44,183.05,183.17,98487.0,174.6244,174.7006,174.3292,174.4435,98487.0
2022-06-16 11:55:00,183.17,183.58,183.17,183.56,36093.0,174.4435,174.8339,174.4435,174.8149,36093.0
2022-06-16 12:00:00,183.62,183.71,183.18,183.31,80999.0,174.872,174.9577,174.453,174.5768,80999.0
2022-06-16 12:05:00,183.29,183.36,182.95,182.95,36883.0,174.5578,174.6244,174.234,174.234,36883.0
2022-06-16 12:10:00,182.95,183.22,182.85,182.88,68840.0,174.234,174.4911,174.1387,174.1673,68840.0
2022-06-16 12:15:00,182.87,183.28,182.87,183.03,56707.0,174.1578,174.5482,174.1578,174.3101,56707.0
2022-06-16 12:20:00,183.0,183.21,182.88,183.05,31874.0,174.2816,174.4816,174.1673,174.3292,31874.0
2022-06-16 12:25:00,183.08,183.56,182.97,183.52,116278.0,174.3578,174.8149,174.253,174.7768,116278.0
2022-06-16 12:30:00,183.46,183.59,183.08,183.44,51294.0,174.7197,174.8435,174.3578,174.7006,51294.0
2022-06-16 12:35:00,183.34,183.34,182.99,183.2,116738.0,174.6054,174.6054,174.272,174.472,116738.0
2022-06-16 12:40:00,183.22,183.64,183.1,183.47,35369.0,174.4911,174.8911,174.3768,174.7292,35369.0
2022-06-16 12:45:00,183.49,183.78,183.34,183.66,61963.0,174.7482,175.0244,174.6054,174.9101,61963.0
2022-06-16 12:50:00,183.66,183.75,183.47,183.52,63286.0,174.9101,174.9958,174.7292,174.7768,63286.0
2022-06-16 12:55:00,183.52,183.52,183.24,183.52,92220.0,174.7768,174.7768,174.5101,174.7768,92220.0
2022-06-16 13:00:00,183.51,183.77,183.35,183.41,57397.0,174.7673,175.0149,174.6149,174.672,57397.0
2022-06-16 13:05:00,183.42,184.01,183.28,183.87,41366.0,174.6816,175.2435,174.5482,175.1101,41366.0
2022-06-16 13:10:00,183.9,183.9,183.56,183.71,51073.0,175.1387,175.1387,174.8149,174.9577,51073.0
2022-06-16 13:15:00,183.72,183.8,183.54,183.54,55574.0,174.9673,175.0435,174.7958,174.7958,55574.0
2022-06-16 13:20:00,183.56,183.6,183.23,183.24,32917.0,174.8149,174.853,174.5006,174.5101,32917.0
2022-06-16 13:25:00,183.2,184.14,183.16,183.9,88432.0,174.472,175.3673,174.4339,175.1387,88432.0
2022-06-16 13:30:00,183.89,184.02,183.53,183.89,48313.0,175.1292,175.253,174.7863,175.1292,48313.0
2022-06-16 13:35:00,183.89,183.93,183.52,183.77,76294.0,175.1292,175.1673,174.7768,175.0149,76294.0
2022-06-16 13:40:00,183.77,183.83,183.22,183.22,56865.0,175.0149,175.072,174.4911,174.4911,56865.0
2022-06-16 13:45:00,183.23,183.26,182.99,183.21,39455.0,174.5006,174.5292,174.272,174.4816,39455.0
2022-06-16 13:50:00,183.21,183.25,183.02,183.09,59288.0,174.4816,174.5197,174.3006,174.3673,59288.0
2022-06-16 13:55:00,183.12,183.17,182.6,182.64,51405.0,174.3959,174.4435,173.9006,173.9387,51405.0
2022-06-16 14:00:00,182.59,182.85,182.53,182.73,67233.0,173.8911,174.1387,173.834,174.0244,67233.0
2022-06-16 14:05:00,182.77,182.79,182.37,182.48,63799.0,174.0625,174.0816,173.6816,173.7863,63799.0
2022-06-16 14:10:00,182.47,182.68,182.45,182.62,75974.0,173.7768,173.9768,173.7578,173.9197,75974.0
2022-06-16 14:15:00,182.59,182.64,182.44,182.6,49073.0,173.8911,173.9387,173.7483,173.9006,49073.0
2022-06-16 14:20:00,182.58,182.64,182.29,182.34,33412.0,173.8816,173.9387,173.6054,173.653,33412.0
2022-06-16 14:25:00,182.34,182.44,182.25,182.25,126326.0,173.653,173.7483,173.5673,173.5673,126326.0
2022-06-16 14:30:00,182.24,182.47,182.17,182.26,334658.0,173.5578,173.7768,173.4911,173.5768,334658.0
2022-06-16 14:35:00,182.26,182.43,182.15,182.34,75344.0,173.5768,173.7387,173.4721,173.653,75344.0
2022-06-16 14:40:00,182.31,182.78,182.31,182.44,62287.0,173.6244,174.0721,173.6244,173.7483,62287.0
2022-06-16 14:45:00,182.44,182.57,181.8,181.8,134473.0,173.7483,173.8721,173.1387,173.1387,134473.0
2022-06-16 14:50:00,181.81,181.98,181.67,181.72,67938.0,173.1483,173.3102,173.0149,173.0626,67938.0
2022-06-16 14:55:00,181.73,182.03,181.68,182.03,36095.0,173.0721,173.3578,173.0245,173.3578,36095.0
2022-06-16 15:00:00,182.0,182.79,181.97,182.61,314051.0,173.3292,174.0816,173.3006,173.9102,314051.0
2022-06-16 15:05:00,182.59,183.03,182.34,183.03,107424.0,173.8911,174.3101,173.653,174.3101,107424.0
2022-06-16 15:10:00,183.02,183.3,182.59,182.8,73526.0,174.3006,174.5673,173.8911,174.0911,73526.0
2022-06-16 15:15:00,182.7,182.94,182.45,182.94,96293.0,173.9959,174.2244,173.7578,174.2244,96293.0
2022-06-16 15:20:00,182.96,183.18,182.86,182.94,88756.0,174.2435,174.453,174.1482,174.2244,88756.0
2022-06-16 15:25:00,182.93,183.39,182.85,183.14,67748.0,174.2149,174.653,174.1387,174.4149,67748.0
2022-06-16 15:30:00,183.09,183.18,182.36,182.38,87542.0,174.3673,174.453,173.6721,173.6911,87542.0
2022-06-16 15:35:00,182.36,182.8,182.35,182.71,93666.0,173.6721,174.0911,173.6625,174.0054,93666.0
2022-06-16 15:40:00,182.73,183.15,182.53,182.53,67454.0,174.0244,174.4244,173.834,173.834,67454.0
2022-06-16 15:45:00,182.48,182.69,182.02,182.1,57969.0,173.7863,173.9863,173.3483,173.4244,57969.0
2022-06-16 15:50:00,182.19,182.63,182.12,182.48,191041.0,173.5102,173.9292,173.4435,173.7863,191041.0
2022-06-16 15:55:00,182.49,183.22,182.39,183.18,230650.0,173.7959,174.4911,173.7006,174.453,230650.0
2022-06-17 09:30:00,183.26,184.23,183.26,184.19,189785.0,174.5292,175.453,174.5292,175.4149,189785.0
2022-06-17 09:35:00,184.33,184.34,183.98,184.06,58027.0,175.5482,175.5577,175.2149,175.2911,58027.0
2022-06-17 09:40:00,184.16,184.98,184.15,184.84,31318.0,175.3863,176.1672,175.3768,176.0339,31318.0
2022-06-17 09:45:00,184.85,185.0,184.53,184.84,33493.0,176.0434,176.1863,175.7387,176.0339,33493.0
2022-06-17 09:50:00,184.72,185.36,184.72,185.19,26200.0,175.9196,176.5291,175.9196,176.3672,26200.0
2022-06-17 09:55:00,185.21,185.41,184.85,184.93,37437.0,176.3863,176.5768,176.0434,176.1196,37437.0
2022-06-17 10:00:00,185.0,185.04,184.27,184.5,52717.0,176.1863,176.2244,175.4911,175.7101,52717.0
2022-06-17 10:05:00,184.51,184.57,184.04,184.13,61263.0,175.7196,175.7768,175.272,175.3577,61263.0
2022-06-17 10:10:00,184.13,184.38,184.06,184.18,88697.0,175.3577,175.5958,175.2911,175.4054,88697.0
2022-06-17 10:15:00,184.1,184.22,183.35,183.46,45090.0,175.3292,175.4434,174.6149,174.7197,45090.0
2022-06-17 10:20:00,183.44,183.46,182.75,182.99,72710.0,174.7006,174.7197,174.0435,174.272,72710.0
2022-06-17 10:25:00,182.94,183.16,182.69,182.9,34164.0,174.2244,174.4339,173.9863,174.1863,34164.0
2022-06-17 10:30:00,182.82,183.09,182.31,182.34,58219.0,174.1101,174.3673,173.6244,173.653,58219.0
2022-06-17 10:35:00,182.28,182.76,181.95,182.48,80703.0,173.5959,174.053,173.2816,173.7863,80703.0
2022-06-17 10:40:00,182.52,182.64,182.18,182.61,57788.0,173.8244,173.9387,173.5006,173.9102,57788.0
2022-06-17 10:45:00,182.57,182.58,181.8,182.11,51780.0,173.8721,173.8816,173.1387,173.434,51780.0
2022-06-17 10:50:00,182.06,182.26,181.93,182.16,49967.0,173.3864,173.5768,173.2625,173.4816,49967.0
2022-06-17 10:55:00,182.2,182.62,182.2,182.51,76671.0,173.5197,173.9197,173.5197,173.8149,76671.0
2022-06-17 11:00:00,182.42,183.24,182.08,183.1,97236.0,173.7292,174.5101,173.4054,174.3768,97236.0
2022-06-17 11:05:00,183.0,183.7,182.95,183.69,101624.0,174.2816,174.9482,174.234,174.9387,101624.0
2022-06-17 11:10:00,183.67,183.69,183.31,183.36,44463.0,174.9197,174.9387,174.5768,174.6244,44463.0
2022-06-17 11:15:00,183.41,184.09,183.36,183.93,42421.0,174.672,175.3196,174.6244,175.1673,42421.0
2022-06-17 11:20:00,183.97,184.05,183.37,183.42,84185.0,175.2054,175.2815,174.6339,174.6816,84185.0
2022-06-17 11:25:00,183.4,184.1,183.25,183.91,106173.0,174.6625,175.3292,174.5197,175.1482,106173.0
2022-06-17 11:30:00,183.98,184.35,183.82,183.84,39248.0,175.2149,175.5673,175.0625,175.0816,39248.0
2022-06-17 11:35:00,183.75,183.86,183.45,183.76,40277.0,174.9958,175.1006,174.7101,175.0054,40277.0
2022-06-17 11:40:00,183.77,184.01,183.46,183.46,22856.0,175.0149,175.2435,174.7197,174.7197,22856.0
2022-06-17 11:45:00,183.38,183.7,183.29,183.54,27102.0,174.6435,174.9482,174.5578,174.7958,27102.0
2022-06-17 11:50:00,183.5,183.66,183.0,183.13,25196.0,174.7578,174.9101,174.2816,174.4054,25196.0
2022-06-17 11:55:00,183.24,183.47,183.04,183.2,30628.0,174.5101,174.7292,174.3197,174.472,30628.0
2022-06-17 12:00:00,183.18,183.18,182.79,182.93,65764.0,174.453,174.453,174.0816,174.2149,65764.0
2022-06-17 12:05:00,183.01,183.33,182.81,183.09,53407.0,174.2911,174.5958,174.1006,174.3673,53407.0
2022-06-17 12:10:00,183.15,183.59,183.0,183.55,63156.0,174.4244,174.8435,174.2816,174.8054,63156.0
2022-06-17 12:15:00,183.65,183.8,183.25,183.31,34536.0,174.9006,175.0435,174.5197,174.5768,34536.0
2022-06-17 12:20:00,183.31,183.63,183.22,183.59,42111.0,174.5768,174.8816,174.4911,174.8435,42111.0
2022-06-17 12:25:00,183.58,183.82,183.43,183.65,48080.0,174.8339,175.0625,174.6911,174.9006,48080.0
2022-06-17 12:30:00,183.67,183.75,183.37,183.58,24151.0,174.9197,174.9958,174.6339,174.8339,24151.0
2022-06-17 12:35:00,183.6,183.8,183.36,183.8,38971.0,174.853,175.0435,174.6244,175.0435,38971.0
2022-06-17 12:40:00,183.8,183.89,183.41,183.84,36059.0,175.0435,175.1292,174.672,175.0816,36059.0
2022-06-17 12:45:00,183.89,183.91,183.56,183.89,36708.0,175.1292,175.1482,174.8149,175.1292,36708.0
2022-06-17 12:50:00,183.92,183.92,183.28,183.38,27808.0,175.1577,175.1577,174.5482,174.6435,27808.0
2022-06-17 12:55:00,183.41,183.75,183.32,183.62,31184.0,174.672,174.9958,174.5863,174.872,31184.0
2022-06-17 13:00:00,183.65,184.12,183.5,184.12,28508.0,174.9006,175.3482,174.7578,175.3482,28508.0
2022-06-17 13:05:00,184.08,184.85,184.08,184.84,46335.0,175.3101,176.0434,175.3101,176.0339,46335.0
2022-06-17 13:10:00,184.78,185.17,184.59,184.92,41952.0,175.9768,176.3482,175.7958,176.1101,41952.0
2022-06-17 13:15:00,184.97,184.97,184.68,184.82,29267.0,176.1577,176.1577,175.8815,176.0149,29267.0
2022-06-17 13:20:00,184.79,184.8,184.52,184.8,23656.0,175.9863,175.9958,175.7292,175.9958,23656.0
2022-06-17 13:25:00,184.82,184.82,184.35,184.4,35883.0,176.0149,176.0149,175.5673,175.6149,35883.0
2022-06-17 13:30:00,184.44,184.56,184.19,184.56,98212.0,175.653,175.7673,175.4149,175.7673,98212.0
2022-06-17 13:35:00,184.55,184.67,184.29,184.42,21610.0,175.7577,175.872,175.5101,175.6339,21610.0
2022-06-17 13:40:00,184.42,184.69,184.34,184.67,35619.0,175.6339,175.8911,175.5577,175.872,35619.0
2022-06-17 13:45:00,184.58,184.58,183.87,184.23,69107.0,175.7863,175.7863,175.1101,175.453,69107.0
2022-06-17 13:50:00,184.27,184.41,184.21,184.28,74611.0,175.4911,175.6244,175.4339,175.5006,74611.0
2022-06-17 13:55:00,184.22,184.62,184.21,184.4,41421.0,175.4434,175.8244,175.4339,175.6149,41421.0
2022-06-17 14:00:00,184.46,184.69,184.35,184.56,32699.0,175.672,175.8911,175.5673,175.7673,32699.0
2022-06-17 14:05:00,184.53,184.66,184.33,184.62,16353.0,175.7387,175.8625,175.5482,175.8244,16353.0
2022-06-17 14:10:00,184.63,184.77,184.44,184.75,45355.0,175.8339,175.9672,175.653,175.9482,45355.0
2022-06-17 14:15:00,184.78,185.01,184.62,184.87,21959.0,175.9768,176.1958,175.8244,176.0625,21959.0
2022-06-17 14:20:00,184.91,185.09,184.86,184.98,24997.0,176.1006,176.272,176.053,176.1672,24997.0
2022-06-17 14:25:00,185.0,185.02,184.66,184.69,78803.0,176.1863,176.2053,175.8625,175.8911,78803.0
2022-06-17 14:30:00,184.65,184.65,184.3,184.48,55220.0,175.853,175.853,175.5196,175.6911,55220.0
2022-06-17 14:35:00,184.59,185.05,184.49,185.05,29954.0,175.7958,176.2339,175.7006,176.2339,29954.0
2022-06-17 14:40:00,185.12,185.34,184.9,184.9,25709.0,176.3006,176.5101,176.0911,176.0911,25709.0
2022-06-17 14:45:00,184.92,184.97,184.7,184.74,39051.0,176.1101,176.1577,175.9006,175.9387,39051.0
2022-06-17 14:50:00,184.61,184.73,184.45,184.53,36819.0,175.8149,175.9292,175.6625,175.7387,36819.0
2022-06-17 14:55:00,184.54,184.74,184.35,184.52,37751.0,175.7482,175.9387,175.5673,175.7292,37751.0
2022-06-17 15:00:00,184.54,184.87,184.44,184.56,35123.0,175.7482,176.0625,175.653,175.7673,35123.0
2022-06-17 15:05:00,184.61,184.65,184.31,184.36,62783.0,175.8149,175.853,175.5292,175.5768,62783.0
2022-06-17 15:10:00,184.37,184.37,183.63,183.77,89576.0,175.5863,175.5863,174.8816,175.0149,89576.0
2022-06-17 15:15:00,183.74,184.14,183.63,184.02,43851.0,174.9863,175.3673,174.8816,175.253,43851.0
2022-06-17 15:20:00,184.08,184.69,184.05,184.6,67665.0,175.3101,175.8911,175.2815,175.8053,67665.0
2022-06-17 15:25:00,184.62,184.93,184.6,184.76,64509.0,175.8244,176.1196,175.8053,175.9577,64509.0
2022-06-17 15:30:00,184.81,184.83,184.25,184.49,43303.0,176.0053,176.0244,175.472,175.7006,43303.0
2022-06-17 15:35:00,184.45,184.68,184.4,184.6,48877.0,175.6625,175.8815,175.6149,175.8053,48877.0
2022-06-17 15:40:00,184.59,184.59,184.13,184.21,79915.0,175.7958,175.7958,175.3577,175.4339,79915.0
2022-06-17 15:45:00,184.17,184.25,183.93,184.12,44521.0,175.3958,175.472,175.1673,175.3482,44521.0
2022-06-17 15:50:00,184.16,184.26,183.75,184.05,106291.0,175.3863,175.4815,174.9958,175.2815,106291.0
2022-06-17 15:55:00,184.04,184.3,183.71,183.73,167547.0,175.272,175.5196,174.9577,174.9768,167547.0
2022-06-21 09:30:00,186.69,187.17,186.69,186.94,236824.0,177.7958,178.2529,177.7958,178.0339,236824.0
2022-06-21 09:35:00,186.92,187.4,186.89,187.27,61042.0,178.0148,178.4719,177.9862,178.3481,61042.0
2022-06-21 09:40:00,187.36,187.68,187.31,187.61,77805.0,178.4339,178.7386,178.3862,178.6719,77805.0
2022-06-21 09:45:00,187.58,187.61,187.25,187.43,51000.0,178.6434,178.6719,178.3291,178.5005,51000.0
2022-06-21 09:50:00,187.47,187.74,187.32,187.73,53019.0,178.5386,178.7958,178.3958,178.7862,53019.0
2022-06-21 09:55:00,187.68,188.27,187.68,188.27,41642.0,178.7386,179.3005,178.7386,179.3005,41642.0
2022-06-21 10:00:00,188.22,188.38,188.03,188.38,93934.0,179.2529,179.4053,179.0719,179.4053,93934.0
2022-06-21 10:05:00,188.36,188.42,188.14,188.16,76726.0,179.3862,179.4434,179.1767,179.1957,76726.0
2022-06-21 10:10:00,188.18,188.42,188.07,188.37,69926.0,179.2148,179.4434,179.11,179.3957,69926.0
2022-06-21 10:15:00,188.37,188.45,188.17,188.28,131970.0,179.3957,179.4719,179.2053,179.31,131970.0
2022-06-21 10:20:00,188.3,188.6,188.14,188.55,48542.0,179.3291,179.6148,179.1767,179.5672,48542.0
2022-06-21 10:25:00,188.51,188.57,188.22,188.36,65296.0,179.5291,179.5862,179.2529,179.3862,65296.0
2022-06-21 10:30:00,188.41,188.76,188.32,188.44,57875.0,179.4338,179.7672,179.3481,179.4624,57875.0
2022-06-21 10:35:00,188.44,188.6,188.3,188.56,32212.0,179.4624,179.6148,179.3291,179.5767,32212.0
2022-06-21 10:40:00,188.62,188.72,188.54,188.61,44052.0,179.6338,179.7291,179.5576,179.6243,44052.0
2022-06-21 10:45:00,188.64,188.85,188.53,188.79,40341.0,179.6529,179.8529,179.5481,179.7957,40341.0
2022-06-21 10:50:00,188.79,188.93,188.79,188.89,56087.0,179.7957,179.9291,179.7957,179.891,56087.0
2022-06-21 10:55:00,188.89,189.01,188.83,188.95,45255.0,179.891,180.0052,179.8338,179.9481,45255.0
2022-06-21 11:00:00,188.95,189.03,188.81,188.99,33230.0,179.9481,180.0243,179.8148,179.9862,33230.0
2022-06-21 11:05:00,188.92,188.93,188.75,188.81,44913.0,179.9195,179.9291,179.7576,179.8148,44913.0
2022-06-21 11:10:00,188.86,188.87,188.53,188.59,41772.0,179.8624,179.8719,179.5481,179.6053,41772.0
2022-06-21 11:15:00,188.54,188.8,188.53,188.64,58321.0,179.5576,179.8052,179.5481,179.6529,58321.0
2022-06-21 11:20:00,188.64,188.75,188.4,188.45,49819.0,179.6529,179.7576,179.4243,179.4719,49819.0
2022-06-21 11:25:00,188.45,188.55,188.41,188.44,38891.0,179.4719,179.5672,179.4338,179.4624,38891.0
2022-06-21 11:30:00,188.44,188.55,188.4,188.55,54265.0,179.4624,179.5672,179.4243,179.5672,54265.0
2022-06-21 11:35:00,188.52,188.61,188.17,188.19,34558.0,179.5386,179.6243,179.2053,179.2243,34558.0
2022-06-21 11:40:00,188.16,188.35,188.07,188.2,32262.0,179.1957,179.3767,179.11,179.2338,32262.0
2022-06-21 11:45:00,188.21,188.23,187.97,188.23,46568.0,179.2434,179.2624,179.0148,179.2624,46568.0
2022-06-21 11:50:00,188.24,188.28,187.92,187.94,37199.0,179.2719,179.31,178.9672,178.9862,37199.0
2022-06-21 11:55:00,187.93,188.13,187.9,187.9,61267.0,178.9767,179.1672,178.9481,178.9481,61267.0
2022-06-21 12:00:00,187.89,188.17,187.87,187.99,21494.0,178.9386,179.2053,178.9196,179.0338,21494.0
2022-06-21 12:05:00,187.93,188.04,187.81,187.85,66611.0,178.9767,179.0815,178.8624,178.9005,66611.0
2022-06-21 12:10:00,187.92,188.01,187.76,187.97,25741.0,178.9672,179.0529,178.8148,179.0148,25741.0
2022-06-21 12:15:00,188.0,188.1,187.92,188.1,43964.0,179.0434,179.1386,178.9672,179.1386,43964.0
2022-06-21 12:20:00,188.13,188.17,188.0,188.15,27345.0,179.1672,179.2053,179.0434,179.1862,27345.0
2022-06-21 12:25:00,188.15,188.25,188.05,188.16,31311.0,179.1862,179.2815,179.091,179.1957,31311.0
2022-06-21 12:30:00,188.19,188.27,188.05,188.23,28879.0,179.2243,179.3005,179.091,179.2624,28879.0
2022-06-21 12:35:00,188.2,188.43,188.2,188.38,58848.0,179.2338,179.4529,179.2338,179.4053,58848.0
2022-06-21 12:40:00,188.44,188.48,188.2,188.37,94287.0,179.4624,179.5005,179.2338,179.3957,94287.0
2022-06-21 12:45:00,188.39,188.43,188.26,188.38,36724.0,179.4148,179.4529,179.291,179.4053,36724.0
2022-06-21 12:50:00,188.43,188.53,188.34,188.52,33247.0,179.4529,179.5481,179.3672,179.5386,33247.0
2022-06-21 12:55:00,188.52,188.62,188.47,188.62,29768.0,179.5386,179.6338,179.491,179.6338,29768.0
2022-06-21 13:00:00,188.61,188.62,188.49,188.55,21588.0,179.6243,179.6338,179.51,179.5672,21588.0
2022-06-21 13:05:00,188.57,188.57,188.34,188.52,34515.0,179.5862,179.5862,179.3672,179.5386,34515.0
2022-06-21 13:10:00,188.52,188.77,188.52,188.72,39798.0,179.5386,179.7767,179.5386,179.7291,39798.0
2022-06-21 13:15:00,188.69,188.72,188.5,188.56,19721.0,179.7005,179.7291,179.5195,179.5767,19721.0
2022-06-21 13:20:00,188.56,188.56,188.41,188.5,8448.0,179.5767,179.5767,179.4338,179.5195,8448.0
2022-06-21 13:25:00,188.52,188.55,188.38,188.38,24136.0,179.5386,179.5672,179.4053,179.4053,24136.0
2022-06-21 13:30:00,188.5,188.66,188.5,188.6,22394.0,179.5195,179.6719,179.5195,179.6148,22394.0
2022-06-21 13:35:00,188.63,188.63,188.39,188.39,46112.0,179.6433,179.6433,179.4148,179.4148,46112.0
2022-06-21 13:40:00,188.35,188.46,188.22,188.44,46491.0,179.3767,179.4814,179.2529,179.4624,46491.0
2022-06-21 13:45:00,188.44,188.45,188.28,188.42,40790.0,179.4624,179.4719,179.31,179.4434,40790.0
2022-06-21 13:50:00,188.43,188.44,188.24,188.24,14605.0,179.4529,179.4624,179.2719,179.2719,14605.0
2022-06-21 13:55:00,188.24,188.26,188.13,188.19,28311.0,179.2719,179.291,179.1672,179.2243,28311.0
2022-06-21 14:00:00,188.17,188.17,188.0,188.09,34968.0,179.2053,179.2053,179.0434,179.1291,34968.0
2022-06-21 14:05:00,188.11,188.28,188.04,188.25,22949.0,179.1481,179.31,179.0815,179.2815,22949.0
2022-06-21 14:10:00,188.25,188.4,188.14,188.15,46642.0,179.2815,179.4243,179.1767,179.1862,46642.0
2022-06-21 14:15:00,188.15,188.34,188.12,188.22,30305.0,179.1862,179.3672,179.1576,179.2529,30305.0
2022-06-21 14:20:00,188.23,188.33,188.12,188.16,31266.0,179.2624,179.3576,179.1576,179.1957,31266.0
2022-06-21 14:25:00,188.18,188.33,188.15,188.3,22388.0,179.2148,179.3576,179.1862,179.3291,22388.0
2022-06-21 14:30:00,188.4,188.41,188.24,188.38,109387.0,179.4243,179.4338,179.2719,179.4053,109387.0
2022-06-21 14:35:00,188.39,188.44,188.03,188.09,141629.0,179.4148,179.4624,179.0719,179.1291,141629.0
2022-06-21 14:40:00,188.08,188.45,188.03,188.4,57702.0,179.1196,179.4719,179.0719,179.4243,57702.0
2022-06-21 14:45:00,188.38,188.42,188.2,188.21,32698.0,179.4053,179.4434,179.2338,179.2434,32698.0
2022-06-21 14:50:00,188.21,188.66,188.2,188.65,81629.0,179.2434,179.6719,179.2338,179.6624,81629.0
2022-06-21 14:55:00,188.69,188.72,188.6,188.67,20967.0,179.7005,179.7291,179.6148,179.6814,20967.0
2022-06-21 15:00:00,188.67,188.88,188.61,188.78,53907.0,179.6814,179.8814,179.6243,179.7862,53907.0
2022-06-21 15:05:00,188.78,188.83,188.68,188.8,70050.0,179.7862,179.8338,179.691,179.8052,70050.0
2022-06-21 15:10:00,188.81,188.92,188.75,188.81,31797.0,179.8148,179.9195,179.7576,179.8148,31797.0
2022-06-21 15:15:00,188.8,188.87,188.69,188.71,36284.0,179.8052,179.8719,179.7005,179.7195,36284.0
2022-06-21 15:20:00,188.7,188.85,188.62,188.75,46028.0,179.71,179.8529,179.6338,179.7576,46028.0
2022-06-21 15:25:00,188.76,188.76,188.51,188.65,127508.0,179.7672,179.7672,179.5291,179.6624,127508.0
2022-06-21 15:30:00,188.64,188.72,188.53,188.64,42602.0,179.6529,179.7291,179.5481,179.6529,42602.0
2022-06-21 15:35:00,188.63,188.64,188.4,188.44,59446.0,179.6433,179.6529,179.4243,179.4624,59446.0
2022-06-21 15:40:00,188.47,188.5,188.31,188.45,55654.0,179.491,179.5195,179.3386,179.4719,55654.0
2022-06-21 15:45:00,188.46,188.48,188.38,188.41,67410.0,179.4814,179.5005,179.4053,179.4338,67410.0
2022-06-21 15:50:00,188.45,188.67,188.35,188.45,107709.0,179.4719,179.6814,179.3767,179.4719,107709.0
2022-06-21 15:55:00,188.44,188.44,187.97,188.17,455529.0,179.4624,179.4624,179.0148,179.2053,455529.0
2022-06-22 09:30:00,185.91,186.81,185.62,186.48,118877.0,177.0529,177.9101,176.7768,177.5958,118877.0
2022-06-22 09:35:00,186.48,186.83,186.23,186.49,57933.0,177.5958,177.9291,177.3577,177.6053,57933.0
2022-06-22 09:40:00,186.56,186.8,186.23,186.79,46324.0,177.672,177.9005,177.3577,177.891,46324.0
2022-06-22 09:45:00,186.83,187.05,186.62,186.89,32720.0,177.9291,178.1386,177.7291,177.9862,32720.0
2022-06-22 09:50:00,186.81,187.66,186.43,187.61,32544.0,177.9101,178.7196,177.5482,178.6719,32544.0
2022-06-22 09:55:00,187.77,187.81,187.42,187.42,38628.0,178.8243,178.8624,178.491,178.491,38628.0
2022-06-22 10:00:00,187.51,187.62,187.0,187.31,55152.0,178.5767,178.6815,178.091,178.3862,55152.0
2022-06-22 10:05:00,187.34,187.65,187.12,187.64,46554.0,178.4148,178.71,178.2053,178.7005,46554.0
2022-06-22 10:10:00,187.64,188.13,187.47,188.03,29192.0,178.7005,179.1672,178.5386,179.0719,29192.0
2022-06-22 10:15:00,188.05,188.58,187.97,188.58,56795.0,179.091,179.5957,179.0148,179.5957,56795.0
2022-06-22 10:20:00,188.56,189.09,188.41,189.06,46804.0,179.5767,180.0814,179.4338,180.0529,46804.0
2022-06-22 10:25:00,189.03,189.14,188.93,189.06,13840.0,180.0243,180.1291,179.9291,180.0529,13840.0
2022-06-22 10:30:00,189.07,189.34,189.02,189.18,52247.0,180.0624,180.3195,180.0148,180.1671,52247.0
2022-06-22 10:35:00,189.17,189.65,189.07,189.62,54537.0,180.1576,180.6148,180.0624,180.5862,54537.0
2022-06-22 10:40:00,189.64,189.64,189.29,189.38,25817.0,180.6052,180.6052,180.2719,180.3576,25817.0
2022-06-22 10:45:00,189.41,189.43,188.83,189.05,27554.0,180.3862,180.4052,179.8338,180.0433,27554.0
2022-06-22 10:50:00,189.0,189.17,188.92,189.0,18467.0,179.9957,180.1576,179.9195,179.9957,18467.0
2022-06-22 10:55:00,189.02,189.09,188.85,189.05,43704.0,180.0148,180.0814,179.8529,180.0433,43704.0
2022-06-22 11:00:00,188.98,189.02,188.32,188.58,32763.0,179.9767,180.0148,179.3481,179.5957,32763.0
2022-06-22 11:05:00,188.58,188.72,188.37,188.67,25314.0,179.5957,179.7291,179.3957,179.6814,25314.0
2022-06-22 11:10:00,188.68,188.74,188.53,188.59,51310.0,179.691,179.7481,179.5481,179.6053,51310.0
2022-06-22 11:15:00,188.59,189.0,188.58,188.94,37160.0,179.6053,179.9957,179.5957,179.9386,37160.0
2022-06-22 11:20:00,188.9,188.96,188.65,188.87,281227.0,179.9005,179.9576,179.6624,179.8719,281227.0
2022-06-22 11:25:00,188.85,189.07,188.83,188.96,29616.0,179.8529,180.0624,179.8338,179.9576,29616.0
2022-06-22 11:30:00,188.97,189.46,188.96,189.23,32734.0,179.9672,180.4338,179.9576,180.2148,32734.0
2022-06-22 11:35:00,189.25,189.29,189.18,189.26,18943.0,180.2338,180.2719,180.1671,180.2433,18943.0
2022-06-22 11:40:00,189.27,189.27,188.54,188.54,34274.0,180.2529,180.2529,179.5576,179.5576,34274.0
2022-06-22 11:45:00,188.54,188.62,188.25,188.55,21947.0,179.5576,179.6338,179.2815,179.5672,21947.0
2022-06-22 11:50:00,188.54,188.55,188.09,188.14,26447.0,179.5576,179.5672,179.1291,179.1767,26447.0
2022-06-22 11:55:00,188.21,188.26,187.87,187.9,23251.0,179.2434,179.291,178.9196,178.9481,23251.0
2022-06-22 12:00:00,187.92,188.52,187.89,188.04,43672.0,178.9672,179.5386,178.9386,179.0815,43672.0
2022-06-22 12:05:00,187.95,187.98,187.67,187.79,42919.0,178.9957,179.0243,178.7291,178.8434,42919.0
2022-06-22 12:10:00,187.86,188.12,187.79,188.02,23248.0,178.91,179.1576,178.8434,179.0624,23248.0
2022-06-22 12:15:00,188.03,188.43,188.01,188.4,16070.0,179.0719,179.4529,179.0529,179.4243,16070.0
2022-06-22 12:20:00,188.31,188.54,188.28,188.36,26320.0,179.3386,179.5576,179.31,179.3862,26320.0
2022-06-22 12:25:00,188.32,188.55,188.29,188.38,22911.0,179.3481,179.5672,179.3195,179.4053,22911.0
2022-06-22 12:30:00,188.4,188.66,188.35,188.65,16173.0,179.4243,179.6719,179.3767,179.6624,16173.0
2022-06-22 12:35:00,188.65,188.79,188.46,188.46,52031.0,179.6624,179.7957,179.4814,179.4814,52031.0
2022-06-22 12:40:00,188.55,188.77,188.55,188.77,22120.0,179.5672,179.7767,179.5672,179.7767,22120.0
2022-06-22 12:45:00,188.76,188.76,188.59,188.62,26297.0,179.7672,179.7672,179.6053,179.6338,26297.0
2022-06-22 12:50:00,188.72,188.73,188.5,188.64,17558.0,179.7291,179.7386,179.5195,179.6529,17558.0
2022-06-22 12:55:00,188.66,188.89,188.59,188.87,11132.0,179.6719,179.891,179.6053,179.8719,11132.0
2022-06-22 13:00:00,188.91,188.91,188.39,188.48,24432.0,179.91,179.91,179.4148,179.5005,24432.0
2022-06-22 13:05:00,188.52,188.71,188.51,188.64,10766.0,179.5386,179.7195,179.5291,179.6529,10766.0
2022-06-22 13:10:00,188.68,188.89,188.68,188.84,14964.0,179.691,179.891,179.691,179.8433,14964.0
2022-06-22 13:15:00,188.86,189.1,188.78,189.09,24835.0,179.8624,180.091,179.7862,180.0814,24835.0
2022-06-22 13:20:00,189.08,189.23,189.03,189.19,43558.0,180.0719,180.2148,180.0243,180.1767,43558.0
2022-06-22 13:25:00,189.19,189.3,189.04,189.15,19674.0,180.1767,180.2814,180.0338,180.1386,19674.0
2022-06-22 13:30:00,189.15,189.17,188.89,188.89,18196.0,180.1386,180.1576,179.891,179.891,18196.0
2022-06-22 13:35:00,188.86,189.07,188.77,189.04,12608.0,179.8624,180.0624,179.7767,180.0338,12608.0
2022-06-22 13:40:00,189.02,189.16,188.97,189.16,17429.0,180.0148,180.1481,179.9672,180.1481,17429.0
2022-06-22 13:45:00,189.17,189.35,189.12,189.34,58946.0,180.1576,180.329,180.11,180.3195,58946.0
2022-06-22 13:50:00,189.31,189.34,189.05,189.07,328767.0,180.291,180.3195,180.0433,180.0624,328767.0
2022-06-22 13:55:00,189.09,189.18,188.95,189.16,14353.0,180.0814,180.1671,179.9481,180.1481,14353.0
2022-06-22 14:00:00,189.16,189.36,189.1,189.28,22974.0,180.1481,180.3386,180.091,180.2624,22974.0
2022-06-22 14:05:00,189.32,189.88,189.28,189.83,54815.0,180.3005,180.8338,180.2624,180.7862,54815.0
2022-06-22 14:10:00,189.78,189.81,189.59,189.78,64999.0,180.7386,180.7671,180.5576,180.7386,64999.0
2022-06-22 14:15:00,189.83,189.95,189.72,189.8,43977.0,180.7862,180.9005,180.6814,180.7576,43977.0
2022-06-22 14:20:00,189.78,189.78,189.33,189.55,28099.0,180.7386,180.7386,180.31,180.5195,28099.0
2022-06-22 14:25:00,189.54,189.54,189.23,189.27,31443.0,180.51,180.51,180.2148,180.2529,31443.0
2022-06-22 14:30:00,189.27,189.41,189.27,189.38,34646.0,180.2529,180.3862,180.2529,180.3576,34646.0
2022-06-22 14:35:00,189.39,189.41,189.26,189.3,39936.0,180.3671,180.3862,180.2433,180.2814,39936.0
2022-06-22 14:40:00,189.27,189.35,189.09,189.18,12578.0,180.2529,180.329,180.0814,180.1671,12578.0
2022-06-22 14:45:00,189.14,189.26,188.91,188.91,27074.0,180.1291,180.2433,179.91,179.91,27074.0
2022-06-22 14:50:00,188.92,189.07,188.86,189.05,52124.0,179.9195,180.0624,179.8624,180.0433,52124.0
2022-06-22 14:55:00,189.08,189.3,189.07,189.22,32289.0,180.0719,180.2814,180.0624,180.2052,32289.0
2022-06-22 15:00:00,189.23,189.33,188.94,189.26,54921.0,180.2148,180.31,179.9386,180.2433,54921.0
2022-06-22 15:05:00,189.31,189.37,189.02,189.07,28381.0,180.291,180.3481,180.0148,180.0624,28381.0
2022-06-22 15:10:00,189.04,189.14,188.84,189.0,97110.0,180.0338,180.1291,179.8433,179.9957,97110.0
2022-06-22 15:15:00,188.98,189.12,188.83,188.87,42862.0,179.9767,180.11,179.8338,179.8719,42862.0
2022-06-22 15:20:00,188.86,189.03,188.83,188.91,30414.0,179.8624,180.0243,179.8338,179.91,30414.0
2022-06-22 15:25:00,188.9,188.92,188.34,188.49,46471.0,179.9005,179.9195,179.3672,179.51,46471.0
2022-06-22 15:30:00,188.45,188.62,188.29,188.29,44098.0,179.4719,179.6338,179.3195,179.3195,44098.0
2022-06-22 15:35:00,188.26,188.31,187.98,188.15,47974.0,179.291,179.3386,179.0243,179.1862,47974.0
2022-06-22 15:40:00,188.13,188.27,187.9,188.2,109745.0,179.1672,179.3005,178.9481,179.2338,109745.0
2022-06-22 15:45:00,188.19,188.19,187.77,187.93,47454.0,179.2243,179.2243,178.8243,178.9767,47454.0
2022-06-22 15:50:00,187.93,188.55,187.82,188.47,123753.0,178.9767,179.5672,178.8719,179.491,123753.0
2022-06-22 15:55:00,188.5,188.51,187.84,187.88,1394844.0,179.5195,179.5291,178.891,178.9291,1394844.0
2022-06-23 09:30:00,188.14,188.61,187.96,188.14,109507.0,179.8866,180.3359,179.7145,179.8866,109507.0
2022-06-23 09:35:00,188.13,188.22,187.83,187.95,46192.0,179.877,179.963,179.5902,179.7049,46192.0
2022-06-23 09:40:00,187.9,188.48,187.9,188.14,34316.0,179.6571,180.2116,179.6571,179.8866,34316.0
2022-06-23 09:45:00,188.19,188.3,187.64,188.1,39208.0,179.9344,180.0395,179.4085,179.8483,39208.0
2022-06-23 09:50:00,188.02,188.11,187.26,187.37,30462.0,179.7718,179.8579,179.0452,179.1503,30462.0
2022-06-23 09:55:00,187.45,188.5,187.4,188.46,25746.0,179.2268,180.2308,179.179,180.1925,25746.0
2022-06-23 10:00:00,188.39,188.67,188.32,188.47,60877.0,180.1256,180.3933,180.0587,180.2021,60877.0
2022-06-23 10:05:00,188.49,188.63,187.89,187.89,50176.0,180.2212,180.3551,179.6475,179.6475,50176.0
2022-06-23 10:10:00,187.89,188.22,187.59,187.89,94102.0,179.6475,179.963,179.3607,179.6475,94102.0
2022-06-23 10:15:00,187.88,188.18,187.82,188.06,44578.0,179.638,179.9248,179.5806,179.8101,44578.0
2022-06-23 10:20:00,188.1,188.57,188.05,188.39,24313.0,179.8483,180.2977,179.8005,180.1256,24313.0
2022-06-23 10:25:00,188.32,188.5,187.96,188.14,60409.0,180.0587,180.2308,179.7145,179.8866,60409.0
2022-06-23 10:30:00,188.28,188.43,187.97,188.14,46198.0,180.0204,180.1638,179.724,179.8866,46198.0
2022-06-23 10:35:00,188.12,188.54,187.9,188.52,36423.0,179.8674,180.269,179.6571,180.2499,36423.0
2022-06-23 10:40:00,188.56,188.9,188.54,188.65,50674.0,180.2881,180.6132,180.269,180.3742,50674.0
2022-06-23 10:45:00,188.64,188.97,188.6,188.67,47371.0,180.3646,180.6801,180.3264,180.3933,47371.0
2022-06-23 10:50:00,188.72,188.87,188.55,188.79,17804.0,180.4411,180.5845,180.2786,180.508,17804.0
2022-06-23 10:55:00,188.83,189.09,188.78,188.99,37112.0,180.5463,180.7949,180.4985,180.6993,37112.0
2022-06-23 11:00:00,188.99,189.01,188.48,188.5,38598.0,180.6993,180.7184,180.2116,180.2308,38598.0
2022-06-23 11:05:00,188.47,188.69,188.42,188.67,30446.0,180.2021,180.4124,180.1543,180.3933,30446.0
2022-06-23 11:10:00,188.75,189.17,188.65,189.0,34895.0,180.4698,180.8714,180.3742,180.7088,34895.0
2022-06-23 11:15:00,189.0,189.03,188.9,189.0,32055.0,180.7088,180.7375,180.6132,180.7088,32055.0
2022-06-23 11:20:00,188.96,189.04,188.5,188.61,39139.0,180.6706,180.7471,180.2308,180.3359,39139.0
2022-06-23 11:25:00,188.55,188.69,188.53,188.57,22221.0,180.2786,180.4124,180.2594,180.2977,22221.0
2022-06-23 11:30:00,188.62,188.75,188.18,188.24,37897.0,180.3455,180.4698,179.9248,179.9822,37897.0
2022-06-23 11:35:00,188.2,188.2,187.88,187.9,32869.0,179.9439,179.9439,179.638,179.6571,32869.0
2022-06-23 11:40:00,187.87,188.14,187.82,188.14,25306.0,179.6284,179.8866,179.5806,179.8866,25306.0
2022-06-23 11:45:00,188.09,188.26,188.01,188.25,22726.0,179.8388,180.0013,179.7623,179.9917,22726.0
2022-06-23 11:50:00,188.22,188.27,188.04,188.04,27316.0,179.963,180.0109,179.7909,179.7909,27316.0
2022-06-23 11:55:00,188.01,188.04,187.7,187.72,14271.0,179.7623,179.7909,179.4659,179.485,14271.0
2022-06-23 12:00:00,187.72,187.75,187.11,187.12,57347.0,179.485,179.5137,178.9017,178.9113,57347.0
2022-06-23 12:05:00,187.11,187.44,187.05,187.26,27895.0,178.9017,179.2173,178.8444,179.0452,27895.0
2022-06-23 12:10:00,187.27,187.46,187.13,187.39,21405.0,179.0547,179.2364,178.9209,179.1695,21405.0
2022-06-23 12:15:00,187.34,187.73,187.26,187.58,19552.0,179.1217,179.4945,179.0452,179.3511,19552.0
2022-06-23 12:20:00,187.61,187.8,187.5,187.59,18966.0,179.3798,179.5615,179.2746,179.3607,18966.0
2022-06-23 12:25:00,187.58,187.65,187.4,187.44,47865.0,179.3511,179.4181,179.179,179.2173,47865.0
2022-06-23 12:30:00,187.42,187.56,187.16,187.17,25061.0,179.1981,179.332,178.9495,178.9591,25061.0
2022-06-23 12:35:00,187.21,187.3,186.88,186.94,74092.0,178.9974,179.0834,178.6818,178.7392,74092.0
2022-06-23 12:40:00,186.89,187.22,186.88,187.05,69536.0,178.6914,179.0069,178.6818,178.8444,69536.0
2022-06-23 12:45:00,187.02,187.12,186.76,186.98,24999.0,178.8157,178.9113,178.5671,178.7774,24999.0
2022-06-23 12:50:00,186.97,187.04,186.62,186.99,31913.0,178.7679,178.8348,178.4332,178.787,31913.0
2022-06-23 12:55:00,186.89,187.05,186.77,186.81,24319.0,178.6914,178.8444,178.5767,178.6149,24319.0
2022-06-23 13:00:00,186.8,186.8,186.46,186.65,56498.0,178.6053,178.6053,178.2803,178.4619,56498.0
2022-06-23 13:05:00,186.64,187.13,186.63,186.97,30527.0,178.4524,178.9209,178.4428,178.7679,30527.0
2022-06-23 13:10:00,186.94,187.19,186.94,187.03,148876.0,178.7392,178.9782,178.7392,178.8253,148876.0
2022-06-23 13:15:00,187.05,187.23,187.01,187.18,15664.0,178.8444,179.0165,178.8061,178.9687,15664.0
2022-06-23 13:20:00,187.12,187.34,186.88,187.06,32556.0,178.9113,179.1217,178.6818,178.8539,32556.0
2022-06-23 13:25:00,187.08,187.26,186.9,186.96,27709.0,178.8731,179.0452,178.701,178.7583,27709.0
2022-06-23 13:30:00,186.99,187.17,186.96,187.09,21369.0,178.787,178.9591,178.7583,178.8826,21369.0
2022-06-23 13:35:00,187.09,187.22,186.8,186.89,36986.0,178.8826,179.0069,178.6053,178.6914,36986.0
2022-06-23 13:40:00,186.95,186.99,186.7,186.93,31033.0,178.7488,178.787,178.5097,178.7296,31033.0
2022-06-23 13:45:00,186.88,187.15,186.86,187.15,25192.0,178.6818,178.94,178.6627,178.94,25192.0
2022-06-23 13:50:00,187.15,187.45,187.13,187.39,24796.0,178.94,179.2268,178.9209,179.1695,24796.0
2022-06-23 13:55:00,187.42,187.53,187.31,187.46,43319.0,179.1981,179.3033,179.093,179.2364,43319.0
2022-06-23 14:00:00,187.48,187.59,187.31,187.37,49522.0,179.2555,179.3607,179.093,179.1503,49522.0
2022-06-23 14:05:00,187.39,187.51,187.34,187.51,57689.0,179.1695,179.2842,179.1217,179.2842,57689.0
2022-06-23 14:10:00,187.51,187.6,187.33,187.49,23641.0,179.2842,179.3702,179.1121,179.2651,23641.0
2022-06-23 14:15:00,187.48,187.53,187.3,187.43,19491.0,179.2555,179.3033,179.0834,179.2077,19491.0
2022-06-23 14:20:00,187.48,187.64,187.36,187.62,18267.0,179.2555,179.4085,179.1408,179.3894,18267.0
2022-06-23 14:25:00,187.66,187.84,187.57,187.81,11703.0,179.4276,179.5997,179.3416,179.571,11703.0
2022-06-23 14:30:00,187.82,188.21,187.79,188.18,27504.0,179.5806,179.9535,179.5519,179.9248,27504.0
2022-06-23 14:35:00,188.18,188.32,188.01,188.23,33889.0,179.9248,180.0587,179.7623,179.9726,33889.0
2022-06-23 14:40:00,188.26,188.26,188.11,188.15,17274.0,180.0013,180.0013,179.8579,179.8961,17274.0
2022-06-23 14:45:00,188.18,188.18,187.99,188.1,19228.0,179.9248,179.9248,179.7431,179.8483,19228.0
2022-06-23 14:50:00,188.1,188.18,188.07,188.17,26764.0,179.8483,179.9248,179.8196,179.9152,26764.0
2022-06-23 14:55:00,188.14,188.2,188.05,188.2,21350.0,179.8866,179.9439,179.8005,179.9439,21350.0
2022-06-23 15:00:00,188.19,188.29,188.0,188.28,27397.0,179.9344,180.03,179.7527,180.0204,27397.0
2022-06-23 15:05:00,188.25,188.46,188.24,188.36,22057.0,179.9917,180.1925,179.9822,180.0969,22057.0
2022-06-23 15:10:00,188.37,188.43,188.27,188.41,13854.0,180.1065,180.1638,180.0109,180.1447,13854.0
2022-06-23 15:15:00,188.42,188.44,188.14,188.3,27575.0,180.1543,180.1734,179.8866,180.0395,27575.0
2022-06-23 15:20:00,188.34,188.5,188.29,188.37,39453.0,180.0778,180.2308,180.03,180.1065,39453.0
2022-06-23 15:25:00,188.34,188.74,188.34,188.64,32607.0,180.0778,180.4602,180.0778,180.3646,32607.0
2022-06-23 15:30:00,188.63,189.27,188.62,189.23,62300.0,180.3551,180.967,180.3455,180.9287,62300.0
2022-06-23 15:35:00,189.24,189.25,188.9,188.93,160818.0,180.9383,180.9479,180.6132,180.6419,160818.0
2022-06-23 15:40:00,188.95,189.24,188.91,189.06,58140.0,180.661,180.9383,180.6228,180.7662,58140.0
2022-06-23 15:45:00,189.02,189.42,189.02,189.39,77765.0,180.728,181.1104,180.728,181.0817,77765.0
2022-06-23 15:50:00,189.37,189.57,189.04,189.08,143193.0,181.0626,181.2538,180.7471,180.7853,143193.0
2022-06-23 15:55:00,189.08,189.32,188.97,189.15,1004190.0,180.7853,181.0148,180.6801,180.8523,1004190.0
2022-06-24 09:30:00,190.92,191.59,190.59,191.59,126998.0,182.5446,183.1852,182.2291,183.1852,126998.0
2022-06-24 09:35:00,191.59,191.73,191.2,191.4,56700.0,183.1852,183.3191,182.8123,183.0035,56700.0
2022-06-24 09:40:00,191.38,192.0,191.3,191.98,56314.0,182.9844,183.5772,182.9079,183.5581,56314.0
2022-06-24 09:45:00,191.99,192.27,191.87,192.26,42774.0,183.5677,183.8354,183.4529,183.8258,42774.0
2022-06-24 09:50:00,192.27,192.37,192.14,192.33,34964.0,183.8354,183.931,183.7111,183.8927,34964.0
2022-06-24 09:55:00,192.34,192.34,192.08,192.21,34929.0,183.9023,183.9023,183.6537,183.778,34929.0
2022-06-24 10:00:00,192.27,193.57,192.27,193.28,87197.0,183.8354,185.0784,183.8354,184.8011,87197.0
2022-06-24 10:05:00,193.28,193.81,193.26,193.75,55033.0,184.8011,185.3078,184.782,185.2505,55033.0
2022-06-24 10:10:00,193.75,193.78,193.35,193.46,55434.0,185.2505,185.2791,184.868,184.9732,55434.0
2022-06-24 10:15:00,193.48,193.76,193.43,193.65,55729.0,184.9923,185.26,184.9445,185.1548,55729.0
2022-06-24 10:20:00,193.65,193.88,193.51,193.76,48012.0,185.1548,185.3748,185.021,185.26,48012.0
2022-06-24 10:25:00,193.74,193.75,193.45,193.56,34423.0,185.2409,185.2505,184.9636,185.0688,34423.0
2022-06-24 10:30:00,193.59,193.72,193.46,193.59,33070.0,185.0975,185.2218,184.9732,185.0975,33070.0
2022-06-24 10:35:00,193.59,193.67,193.33,193.41,26390.0,185.0975,185.174,184.8489,184.9254,26390.0
2022-06-24 10:40:00,193.4,193.4,193.16,193.29,29320.0,184.9158,184.9158,184.6863,184.8106,29320.0
2022-06-24 10:45:00,193.29,193.61,193.15,193.52,31736.0,184.8106,185.1166,184.6768,185.0305,31736.0
2022-06-24 10:50:00,193.53,193.59,193.36,193.47,28654.0,185.0401,185.0975,184.8776,184.9827,28654.0
2022-06-24 10:55:00,193.44,193.69,193.37,193.59,35130.0,184.9541,185.1931,184.8871,185.0975,35130.0
2022-06-24 11:00:00,193.55,193.87,193.52,193.86,35483.0,185.0592,185.3652,185.0305,185.3556,35483.0
2022-06-24 11:05:00,193.85,193.89,193.66,193.74,26069.0,185.3461,185.3843,185.1644,185.2409,26069.0
2022-06-24 11:10:00,193.77,193.78,193.5,193.53,19938.0,185.2696,185.2791,185.0114,185.0401,19938.0
2022-06-24 11:15:00,193.5,193.51,193.23,193.27,36138.0,185.0114,185.021,184.7533,184.7915,36138.0
2022-06-24 11:20:00,193.25,193.47,193.23,193.39,38537.0,184.7724,184.9827,184.7533,184.9062,38537.0
2022-06-24 11:25:00,193.4,193.71,193.39,193.68,39133.0,184.9158,185.2122,184.9062,185.1835,39133.0
2022-06-24 11:30:00,193.7,193.71,193.56,193.56,29014.0,185.2026,185.2122,185.0688,185.0688,29014.0
2022-06-24 11:35:00,193.56,193.77,193.51,193.75,69756.0,185.0688,185.2696,185.021,185.2505,69756.0
2022-06-24 11:40:00,193.74,193.82,193.68,193.73,20538.0,185.2409,185.3174,185.1835,185.2313,20538.0
2022-06-24 11:45:00,193.7,193.72,193.57,193.62,34931.0,185.2026,185.2218,185.0784,185.1262,34931.0
2022-06-24 11:50:00,193.6,193.83,193.56,193.69,16425.0,185.107,185.3269,185.0688,185.1931,16425.0
2022-06-24 11:55:00,193.76,193.76,193.59,193.75,18191.0,185.26,185.26,185.0975,185.2505,18191.0
2022-06-24 12:00:00,193.77,193.94,193.7,193.89,16653.0,185.2696,185.4321,185.2026,185.3843,16653.0
2022-06-24 12:05:00,193.88,193.94,193.82,193.84,26698.0,185.3748,185.4321,185.3174,185.3365,26698.0
2022-06-24 12:10:00,193.83,193.91,193.82,193.88,19306.0,185.3269,185.4034,185.3174,185.3748,19306.0
2022-06-24 12:15:00,193.88,193.97,193.82,193.94,87632.0,185.3748,185.4608,185.3174,185.4321,87632.0
2022-06-24 12:20:00,193.95,193.95,193.68,193.75,16513.0,185.4417,185.4417,185.1835,185.2505,16513.0
2022-06-24 12:25:00,193.83,193.83,193.67,193.73,12291.0,185.3269,185.3269,185.174,185.2313,12291.0
2022-06-24 12:30:00,193.73,193.74,193.58,193.59,31009.0,185.2313,185.2409,185.0879,185.0975,31009.0
2022-06-24 12:35:00,193.55,193.73,193.54,193.69,19073.0,185.0592,185.2313,185.0497,185.1931,19073.0
2022-06-24 12:40:00,193.69,193.94,193.68,193.92,35815.0,185.1931,185.4321,185.1835,185.413,35815.0
2022-06-24 12:45:00,193.9,193.9,193.7,193.77,37031.0,185.3939,185.3939,185.2026,185.2696,37031.0
2022-06-24 12:50:00,193.76,193.86,193.73,193.86,20255.0,185.26,185.3556,185.2313,185.3556,20255.0
2022-06-24 12:55:00,193.87,193.95,193.82,193.92,7729.0,185.3652,185.4417,185.3174,185.413,7729.0
2022-06-24 13:00:00,193.91,194.08,193.87,194.0,24341.0,185.4034,185.566,185.3652,185.4895,24341.0
2022-06-24 13:05:00,194.0,194.04,193.89,193.96,15288.0,185.4895,185.5277,185.3843,185.4512,15288.0
2022-06-24 13:10:00,194.01,194.09,193.98,194.07,66961.0,185.499,185.5755,185.4704,185.5564,66961.0
2022-06-24 13:15:00,194.06,194.06,193.89,193.89,25052.0,185.5469,185.5469,185.3843,185.3843,25052.0
2022-06-24 13:20:00,193.9,193.97,193.84,193.9,12497.0,185.3939,185.4608,185.3365,185.3939,12497.0
2022-06-24 13:25:00,193.89,193.95,193.82,193.93,36771.0,185.3843,185.4417,185.3174,185.4226,36771.0
2022-06-24 13:30:00,193.91,193.97,193.82,193.94,21803.0,185.4034,185.4608,185.3174,185.4321,21803.0
2022-06-24 13:35:00,193.93,193.94,193.79,193.84,11234.0,185.4226,185.4321,185.2887,185.3365,11234.0
2022-06-24 13:40:00,193.83,194.0,193.81,193.97,34851.0,185.3269,185.4895,185.3078,185.4608,34851.0
2022-06-24 13:45:00,193.94,193.97,193.86,193.9,24438.0,185.4321,185.4608,185.3556,185.3939,24438.0
2022-06-24 13:50:00,193.88,193.97,193.78,193.81,16877.0,185.3748,185.4608,185.2791,185.3078,16877.0
2022-06-24 13:55:00,193.79,193.95,193.73,193.77,24103.0,185.2887,185.4417,185.2313,185.2696,24103.0
2022-06-24 14:00:00,193.81,193.9,193.75,193.79,22483.0,185.3078,185.3939,185.2505,185.2887,22483.0
2022-06-24 14:05:00,193.81,193.84,193.7,193.76,34442.0,185.3078,185.3365,185.2026,185.26,34442.0
2022-06-24 14:10:00,193.77,193.94,193.76,193.86,31327.0,185.2696,185.4321,185.26,185.3556,31327.0
2022-06-24 14:15:00,193.86,193.97,193.82,193.91,16265.0,185.3556,185.4608,185.3174,185.4034,16265.0
2022-06-24 14:20:00,193.92,193.92,193.8,193.84,39782.0,185.413,185.413,185.2983,185.3365,39782.0
2022-06-24 14:25:00,193.87,194.03,193.85,193.98,28087.0,185.3652,185.5182,185.3461,185.4704,28087.0
2022-06-24 14:30:00,193.98,194.13,193.97,194.11,23084.0,185.4704,185.6138,185.4608,185.5947,23084.0
2022-06-24 14:35:00,194.1,194.14,193.99,194.01,24955.0,185.5851,185.6233,185.4799,185.499,24955.0
2022-06-24 14:40:00,193.99,194.1,193.96,194.06,59240.0,185.4799,185.5851,185.4512,185.5469,59240.0
2022-06-24 14:45:00,194.06,194.2,194.04,194.2,40832.0,185.5469,185.6807,185.5277,185.6807,40832.0
2022-06-24 14:50:00,194.2,194.2,194.11,194.17,24839.0,185.6807,185.6807,185.5947,185.652,24839.0
2022-06-24 14:55:00,194.17,194.26,194.12,194.24,61338.0,185.652,185.7381,185.6042,185.719,61338.0
2022-06-24 15:00:00,194.24,194.26,194.16,194.24,16570.0,185.719,185.7381,185.6425,185.719,16570.0
2022-06-24 15:05:00,194.2,194.27,194.16,194.21,13766.0,185.6807,185.7476,185.6425,185.6903,13766.0
2022-06-24 15:10:00,194.19,194.23,194.11,194.23,36381.0,185.6712,185.7094,185.5947,185.7094,36381.0
2022-06-24 15:15:00,194.22,194.34,194.22,194.26,28094.0,185.6998,185.8146,185.6998,185.7381,28094.0
2022-06-24 15:20:00,194.28,194.36,194.27,194.34,21811.0,185.7572,185.8337,185.7476,185.8146,21811.0
2022-06-24 15:25:00,194.35,194.38,194.23,194.34,24082.0,185.8241,185.8528,185.7094,185.8146,24082.0
2022-06-24 15:30:00,194.35,194.39,194.21,194.22,25843.0,185.8241,185.8624,185.6903,185.6998,25843.0
2022-06-24 15:35:00,194.22,194.43,194.18,194.43,39470.0,185.6998,185.9006,185.6616,185.9006,39470.0
2022-06-24 15:40:00,194.44,194.57,194.4,194.56,138892.0,185.9102,186.0345,185.8719,186.0249,138892.0
2022-06-24 15:45:00,194.56,194.62,194.46,194.47,61186.0,186.0249,186.0823,185.9293,185.9389,61186.0
2022-06-24 15:50:00,194.47,194.94,194.47,194.92,141632.0,185.9389,186.3883,185.9389,186.3691,141632.0
2022-06-24 15:55:00,194.94,195.22,194.71,195.22,115071.0,186.3883,186.656,186.1683,186.656,115071.0
2022-06-27 09:30:00,195.63,196.01,194.82,194.83,225812.0,187.048,187.4113,186.2735,186.2831,225812.0
2022-06-27 09:35:00,194.82,195.01,194.53,194.96,98361.0,186.2735,186.4552,185.9962,186.4074,98361.0
2022-06-27 09:40:00,194.92,194.94,194.34,194.47,57995.0,186.3691,186.3883,185.8146,185.9389,57995.0
2022-06-27 09:45:00,194.41,194.44,193.9,194.1,69287.0,185.8815,185.9102,185.3939,185.5851,69287.0
2022-06-27 09:50:00,194.08,194.67,193.98,194.59,32749.0,185.566,186.1301,185.4704,186.0536,32749.0
2022-06-27 09:55:00,194.55,194.62,194.15,194.2,114383.0,186.0154,186.0823,185.6329,185.6807,114383.0
2022-06-27 10:00:00,194.25,195.14,194.19,195.03,254674.0,185.7285,186.5795,185.6712,186.4743,254674.0
2022-06-27 10:05:00,195.01,195.14,194.36,194.58,191083.0,186.4552,186.5795,185.8337,186.044,191083.0
2022-06-27 10:10:00,194.57,194.66,194.2,194.41,180746.0,186.0345,186.1205,185.6807,185.8815,180746.0
2022-06-27 10:15:00,194.4,194.66,194.15,194.52,72414.0,185.8719,186.1205,185.6329,185.9867,72414.0
2022-06-27 10:20:00,194.52,194.83,194.27,194.39,38525.0,185.9867,186.2831,185.7476,185.8624,38525.0
2022-06-27 10:25:00,194.38,194.48,194.14,194.2,55872.0,185.8528,185.9484,185.6233,185.6807,55872.0
2022-06-27 10:30:00,194.21,194.72,194.15,194.71,78330.0,185.6903,186.1779,185.6329,186.1683,78330.0
2022-06-27 10:35:00,194.7,194.78,194.42,194.7,61151.0,186.1588,186.2353,185.8911,186.1588,61151.0
2022-06-27 10:40:00,194.7,195.05,194.56,195.02,28760.0,186.1588,186.4934,186.0249,186.4647,28760.0
2022-06-27 10:45:00,194.98,195.22,194.82,195.22,29843.0,186.4265,186.656,186.2735,186.656,29843.0
2022-06-27 10:50:00,195.25,195.5,195.17,195.41,33086.0,186.6847,186.9237,186.6082,186.8376,33086.0
2022-06-27 10:55:00,195.41,195.71,195.41,195.47,33638.0,186.8376,187.1245,186.8376,186.895,33638.0
2022-06-27 11:00:00,195.49,195.58,195.28,195.36,34392.0,186.9141,187.0002,186.7133,186.7898,34392.0
2022-06-27 11:05:00,195.34,195.39,195.11,195.11,30609.0,186.7707,186.8185,186.5508,186.5508,30609.0
2022-06-27 11:10:00,195.08,195.27,195.03,195.16,130395.0,186.5221,186.7038,186.4743,186.5986,130395.0
2022-06-27 11:15:00,195.14,195.4,195.07,195.37,25729.0,186.5795,186.8281,186.5125,186.7994,25729.0
2022-06-27 11:20:00,195.34,195.77,195.28,195.75,52663.0,186.7707,187.1818,186.7133,187.1627,52663.0
2022-06-27 11:25:00,195.76,195.86,195.72,195.76,47584.0,187.1723,187.2679,187.134,187.1723,47584.0
2022-06-27 11:30:00,195.77,195.77,195.49,195.49,22372.0,187.1818,187.1818,186.9141,186.9141,22372.0
2022-06-27 11:35:00,195.47,195.54,195.33,195.51,33546.0,186.895,186.9619,186.7611,186.9332,33546.0
2022-06-27 11:40:00,195.48,195.8,195.48,195.73,46379.0,186.9046,187.2105,186.9046,187.1436,46379.0
2022-06-27 11:45:00,195.76,195.87,195.56,195.66,40766.0,187.1723,187.2775,186.9811,187.0767,40766.0
2022-06-27 11:50:00,195.64,195.66,195.49,195.52,31720.0,187.0575,187.0767,186.9141,186.9428,31720.0
2022-06-27 11:55:00,195.48,195.63,195.37,195.59,50514.0,186.9046,187.048,186.7994,187.0097,50514.0
2022-06-27 12:00:00,195.55,195.63,195.09,195.12,47758.0,186.9715,187.048,186.5317,186.5604,47758.0
2022-06-27 12:05:00,195.17,195.25,195.02,195.17,35520.0,186.6082,186.6847,186.4647,186.6082,35520.0
2022-06-27 12:10:00,195.15,195.25,195.06,195.18,61259.0,186.589,186.6847,186.503,186.6177,61259.0
2022-06-27 12:15:00,195.15,195.31,194.95,195.31,33505.0,186.589,186.742,186.3978,186.742,33505.0
2022-06-27 12:20:00,195.3,195.33,195.0,195.0,27295.0,186.7325,186.7611,186.4456,186.4456,27295.0
2022-06-27 12:25:00,195.02,195.04,194.71,194.77,26526.0,186.4647,186.4839,186.1683,186.2257,26526.0
2022-06-27 12:30:00,194.77,194.77,194.57,194.61,30635.0,186.2257,186.2257,186.0345,186.0727,30635.0
2022-06-27 12:35:00,194.59,194.83,194.52,194.78,43646.0,186.0536,186.2831,185.9867,186.2353,43646.0
2022-06-27 12:40:00,194.79,195.05,194.72,195.05,758063.0,186.2448,186.4934,186.1779,186.4934,758063.0
2022-06-27 12:45:00,195.04,195.09,194.86,195.06,125243.0,186.4839,186.5317,186.3118,186.503,125243.0
2022-06-27 12:50:00,195.06,195.25,195.01,195.23,33962.0,186.503,186.6847,186.4552,186.6655,33962.0
2022-06-27 12:55:00,195.25,195.27,195.02,195.2,29217.0,186.6847,186.7038,186.4647,186.6368,29217.0
2022-06-27 13:00:00,195.22,195.24,194.79,194.89,52091.0,186.656,186.6751,186.2448,186.3404,52091.0
2022-06-27 13:05:00,194.89,194.92,194.66,194.88,18564.0,186.3404,186.3691,186.1205,186.3309,18564.0
2022-06-27 13:10:00,194.91,195.2,194.91,195.1,25514.0,186.3596,186.6368,186.3596,186.5412,25514.0
2022-06-27 13:15:00,195.1,195.21,194.92,195.13,37940.0,186.5412,186.6464,186.3691,186.5699,37940.0
2022-06-27 13:20:00,195.16,195.19,194.95,195.05,22875.0,186.5986,186.6273,186.3978,186.4934,22875.0
2022-06-27 13:25:00,195.09,195.09,194.89,194.95,48544.0,186.5317,186.5317,186.3404,186.3978,48544.0
2022-06-27 13:30:00,194.94,194.96,194.74,194.77,46679.0,186.3883,186.4074,186.197,186.2257,46679.0
2022-06-27 13:35:00,194.78,194.88,194.7,194.85,25556.0,186.2353,186.3309,186.1588,186.3022,25556.0
2022-06-27 13:40:00,194.84,194.89,194.52,194.6,20065.0,186.2926,186.3404,185.9867,186.0632,20065.0
2022-06-27 13:45:00,194.62,194.62,194.38,194.52,20851.0,186.0823,186.0823,185.8528,185.9867,20851.0
2022-06-27 13:50:00,194.55,194.73,194.53,194.62,22301.0,186.0154,186.1875,185.9962,186.0823,22301.0
2022-06-27 13:55:00,194.63,194.67,194.52,194.53,31478.0,186.0919,186.1301,185.9867,185.9962,31478.0
2022-06-27 14:00:00,194.54,194.67,194.33,194.67,72173.0,186.0058,186.1301,185.805,186.1301,72173.0
2022-06-27 14:05:00,194.62,194.66,194.42,194.54,29399.0,186.0823,186.1205,185.8911,186.0058,29399.0
2022-06-27 14:10:00,194.55,194.74,194.46,194.68,20232.0,186.0154,186.197,185.9293,186.1397,20232.0
2022-06-27 14:15:00,194.73,194.94,194.69,194.94,35417.0,186.1875,186.3883,186.1492,186.3883,35417.0
2022-06-27 14:20:00,194.93,194.93,194.77,194.8,26477.0,186.3787,186.3787,186.2257,186.2544,26477.0
2022-06-27 14:25:00,194.78,194.78,194.57,194.63,18153.0,186.2353,186.2353,186.0345,186.0919,18153.0
2022-06-27 14:30:00,194.64,194.85,194.54,194.85,25211.0,186.1014,186.3022,186.0058,186.3022,25211.0
2022-06-27 14:35:00,194.82,195.02,194.79,194.97,28199.0,186.2735,186.4647,186.2448,186.4169,28199.0
2022-06-27 14:40:00,194.99,194.99,194.74,194.83,30021.0,186.4361,186.4361,186.197,186.2831,30021.0
2022-06-27 14:45:00,194.82,194.99,194.74,194.91,46055.0,186.2735,186.4361,186.197,186.3596,46055.0
2022-06-27 14:50:00,194.91,194.91,194.68,194.78,56863.0,186.3596,186.3596,186.1397,186.2353,56863.0
2022-06-27 14:55:00,194.77,194.86,194.62,194.67,22205.0,186.2257,186.3118,186.0823,186.1301,22205.0
2022-06-27 15:00:00,194.67,194.72,194.21,194.28,46220.0,186.1301,186.1779,185.6903,185.7572,46220.0
2022-06-27 15:05:00,194.26,194.59,194.08,194.51,42409.0,185.7381,186.0536,185.566,185.9771,42409.0
2022-06-27 15:10:00,194.52,194.86,194.51,194.85,63415.0,185.9867,186.3118,185.9771,186.3022,63415.0
2022-06-27 15:15:00,194.83,194.92,194.76,194.88,27371.0,186.2831,186.3691,186.2161,186.3309,27371.0
2022-06-27 15:20:00,194.86,194.92,194.68,194.72,23496.0,186.3118,186.3691,186.1397,186.1779,23496.0
2022-06-27 15:25:00,194.71,194.91,194.64,194.75,34581.0,186.1683,186.3596,186.1014,186.2066,34581.0
2022-06-27 15:30:00,194.76,194.76,194.5,194.52,53122.0,186.2161,186.2161,185.9676,185.9867,53122.0
2022-06-27 15:35:00,194.49,194.5,194.19,194.28,37427.0,185.958,185.9676,185.6712,185.7572,37427.0
2022-06-27 15:40:00,194.31,194.78,194.22,194.78,64114.0,185.7859,186.2353,185.6998,186.2353,64114.0
2022-06-27 15:45:00,194.76,194.93,194.53,194.73,62420.0,186.2161,186.3787,185.9962,186.1875,62420.0
2022-06-27 15:50:00,194.68,194.68,194.03,194.21,80396.0,186.1397,186.1397,185.5182,185.6903,80396.0
2022-06-27 15:55:00,194.22,194.61,194.18,194.61,71383.0,185.6998,186.0727,185.6616,186.0727,71383.0
2022-06-28 09:30:00,195.44,196.82,195.29,196.48,159010.0,186.8663,188.1858,186.7229,187.8607,159010.0
2022-06-28 09:35:00,196.54,196.85,196.45,196.71,39841.0,187.9181,188.2145,187.832,188.0806,39841.0
2022-06-28 09:40:00,196.69,196.8,196.51,196.68,63191.0,188.0615,188.1667,187.8894,188.0519,63191.0
2022-06-28 09:45:00,196.75,196.76,196.31,196.74,46467.0,188.1188,188.1284,187.6982,188.1093,46467.0
2022-06-28 09:50:00,196.77,196.79,196.61,196.67,183274.0,188.138,188.1571,187.985,188.0424,183274.0
2022-06-28 09:55:00,196.67,196.72,196.07,196.29,49936.0,188.0424,188.0902,187.4687,187.679,49936.0
2022-06-28 10:00:00,196.27,196.49,195.71,195.79,64918.0,187.6599,187.8703,187.1245,187.201,64918.0
2022-06-28 10:05:00,195.8,195.84,195.15,195.36,77222.0,187.2105,187.2488,186.589,186.7898,77222.0
2022-06-28 10:10:00,195.34,195.71,195.33,195.66,61572.0,186.7707,187.1245,186.7611,187.0767,61572.0
2022-06-28 10:15:00,195.65,195.72,195.39,195.43,89836.0,187.0671,187.134,186.8185,186.8568,89836.0
2022-06-28 10:20:00,195.34,195.45,195.0,195.22,56564.0,186.7707,186.8759,186.4456,186.656,56564.0
2022-06-28 10:25:00,195.18,195.35,195.09,195.12,1028430.0,186.6177,186.7803,186.5317,186.5604,1028430.0
2022-06-28 10:30:00,195.13,195.13,194.55,194.68,51633.0,186.5699,186.5699,186.0154,186.1397,51633.0
2022-06-28 10:35:00,194.62,194.9,194.6,194.86,18521.0,186.0823,186.35,186.0632,186.3118,18521.0
2022-06-28 10:40:00,194.86,194.86,194.48,194.86,27361.0,186.3118,186.3118,185.9484,186.3118,27361.0
2022-06-28 10:45:00,194.81,194.84,194.26,194.41,31371.0,186.264,186.2926,185.7381,185.8815,31371.0
2022-06-28 10:50:00,194.39,194.53,194.21,194.37,60114.0,185.8624,185.9962,185.6903,185.8433,60114.0
2022-06-28 10:55:00,194.35,194.75,194.35,194.72,29750.0,185.8241,186.2066,185.8241,186.1779,29750.0
2022-06-28 11:00:00,194.65,194.82,194.49,194.7,34661.0,186.111,186.2735,185.958,186.1588,34661.0
2022-06-28 11:05:00,194.71,194.76,194.47,194.47,25802.0,186.1683,186.2161,185.9389,185.9389,25802.0
2022-06-28 11:10:00,194.51,194.64,194.39,194.52,44891.0,185.9771,186.1014,185.8624,185.9867,44891.0
2022-06-28 11:15:00,194.52,194.52,194.07,194.07,16011.0,185.9867,185.9867,185.5564,185.5564,16011.0
2022-06-28 11:20:00,194.08,194.14,193.56,193.57,30388.0,185.566,185.6233,185.0688,185.0784,30388.0
2022-06-28 11:25:00,193.57,193.6,193.17,193.17,41319.0,185.0784,185.107,184.6959,184.6959,41319.0
2022-06-28 11:30:00,193.14,193.42,193.14,193.36,17374.0,184.6672,184.9349,184.6672,184.8776,17374.0
2022-06-28 11:35:00,193.34,193.37,192.83,192.86,79873.0,184.8584,184.8871,184.3708,184.3995,79873.0
2022-06-28 11:40:00,192.83,192.9,192.49,192.54,47983.0,184.3708,184.4377,184.0457,184.0935,47983.0
2022-06-28 11:45:00,192.49,192.75,192.49,192.71,23836.0,184.0457,184.2943,184.0457,184.2561,23836.0
2022-06-28 11:50:00,192.71,192.71,192.37,192.42,34013.0,184.2561,184.2561,183.931,183.9788,34013.0
2022-06-28 11:55:00,192.39,192.52,192.23,192.31,22942.0,183.9501,184.0744,183.7971,183.8736,22942.0
2022-06-28 12:00:00,192.32,192.38,191.92,191.95,34049.0,183.8832,183.9406,183.5007,183.5294,34049.0
2022-06-28 12:05:00,192.01,192.35,192.0,192.33,11647.0,183.5868,183.9119,183.5772,183.8927,11647.0
2022-06-28 12:10:00,192.29,192.6,192.29,192.36,58446.0,183.8545,184.1509,183.8545,183.9214,58446.0
2022-06-28 12:15:00,192.32,192.36,191.97,192.31,11719.0,183.8832,183.9214,183.5485,183.8736,11719.0
2022-06-28 12:20:00,192.28,192.53,192.28,192.48,15533.0,183.8449,184.084,183.8449,184.0362,15533.0
2022-06-28 12:25:00,192.46,192.73,192.45,192.72,32181.0,184.017,184.2752,184.0075,184.2656,32181.0
2022-06-28 12:30:00,192.74,192.74,192.33,192.34,16815.0,184.2848,184.2848,183.8927,183.9023,16815.0
2022-06-28 12:35:00,192.32,192.71,192.32,192.64,20749.0,183.8832,184.2561,183.8832,184.1891,20749.0
2022-06-28 12:40:00,192.7,192.9,192.64,192.89,26153.0,184.2465,184.4377,184.1891,184.4282,26153.0
2022-06-28 12:45:00,192.91,193.0,192.72,192.79,24392.0,184.4473,184.5334,184.2656,184.3326,24392.0
2022-06-28 12:50:00,192.76,192.78,192.43,192.43,18358.0,184.3039,184.323,183.9884,183.9884,18358.0
2022-06-28 12:55:00,192.48,192.69,192.45,192.59,12038.0,184.0362,184.237,184.0075,184.1413,12038.0
2022-06-28 13:00:00,192.57,192.57,192.17,192.37,27665.0,184.1222,184.1222,183.7398,183.931,27665.0
2022-06-28 13:05:00,192.36,192.36,191.82,191.82,27670.0,183.9214,183.9214,183.4051,183.4051,27670.0
2022-06-28 13:10:00,191.78,191.92,191.59,191.73,41931.0,183.3669,183.5007,183.1852,183.3191,41931.0
2022-06-28 13:15:00,191.66,191.89,191.66,191.73,20332.0,183.2521,183.4721,183.2521,183.3191,20332.0
2022-06-28 13:20:00,191.74,191.86,191.52,191.86,20646.0,183.3286,183.4434,183.1183,183.4434,20646.0
2022-06-28 13:25:00,191.8,192.06,191.68,192.05,46138.0,183.386,183.6346,183.2713,183.625,46138.0
2022-06-28 13:30:00,192.03,192.12,191.86,191.87,73099.0,183.6059,183.692,183.4434,183.4529,73099.0
2022-06-28 13:35:00,191.84,191.86,191.57,191.68,18971.0,183.4242,183.4434,183.1661,183.2713,18971.0
2022-06-28 13:40:00,191.62,191.89,191.58,191.78,90067.0,183.2139,183.4721,183.1757,183.3669,90067.0
2022-06-28 13:45:00,191.72,191.92,191.72,191.82,17877.0,183.3095,183.5007,183.3095,183.4051,17877.0
2022-06-28 13:50:00,191.87,191.94,191.74,191.78,22566.0,183.4529,183.5199,183.3286,183.3669,22566.0
2022-06-28 13:55:00,191.73,191.88,191.69,191.75,16990.0,183.3191,183.4625,183.2808,183.3382,16990.0
2022-06-28 14:00:00,191.75,192.1,191.68,191.75,10931.0,183.3382,183.6728,183.2713,183.3382,10931.0
2022-06-28 14:05:00,191.76,191.76,191.44,191.48,84229.0,183.3478,183.3478,183.0418,183.08,84229.0
2022-06-28 14:10:00,191.46,191.53,191.17,191.23,29152.0,183.0609,183.1278,182.7836,182.841,29152.0
2022-06-28 14:15:00,191.23,191.26,191.05,191.05,23669.0,182.841,182.8697,182.6689,182.6689,23669.0
2022-06-28 14:20:00,191.02,191.15,190.98,191.01,32752.0,182.6402,182.7645,182.602,182.6307,32752.0
2022-06-28 14:25:00,191.0,191.18,190.98,191.17,26425.0,182.6211,182.7932,182.602,182.7836,26425.0
2022-06-28 14:30:00,191.1,191.1,190.85,190.88,27839.0,182.7167,182.7167,182.4777,182.5064,27839.0
2022-06-28 14:35:00,190.83,190.85,190.65,190.71,35932.0,182.4586,182.4777,182.2864,182.3438,35932.0
2022-06-28 14:40:00,190.67,190.85,190.61,190.83,24784.0,182.3056,182.4777,182.2482,182.4586,24784.0
2022-06-28 14:45:00,190.84,191.27,190.79,191.27,23387.0,182.4681,182.8792,182.4203,182.8792,23387.0
2022-06-28 14:50:00,191.25,191.27,191.04,191.15,43853.0,182.8601,182.8792,182.6593,182.7645,43853.0
2022-06-28 14:55:00,191.18,191.22,190.97,191.01,15613.0,182.7932,182.8314,182.5924,182.6307,15613.0
2022-06-28 15:00:00,191.01,191.2,190.72,190.76,43855.0,182.6307,182.8123,182.3534,182.3916,43855.0
2022-06-28 15:05:00,190.79,190.83,190.63,190.79,36128.0,182.4203,182.4586,182.2673,182.4203,36128.0
2022-06-28 15:10:00,190.78,190.98,190.67,190.86,31532.0,182.4107,182.602,182.3056,182.4872,31532.0
2022-06-28 15:15:00,190.81,191.05,190.78,191.02,24870.0,182.4394,182.6689,182.4107,182.6402,24870.0
2022-06-28 15:20:00,191.02,191.27,190.85,191.25,43814.0,182.6402,182.8792,182.4777,182.8601,43814.0
2022-06-28 15:25:00,191.26,191.28,190.87,191.09,27331.0,182.8697,182.8888,182.4968,182.7071,27331.0
2022-06-28 15:30:00,191.06,191.22,190.92,190.97,64246.0,182.6785,182.8314,182.5446,182.5924,64246.0
2022-06-28 15:35:00,190.99,191.08,190.84,191.04,40546.0,182.6115,182.6976,182.4681,182.6593,40546.0
2022-06-28 15:40:00,191.11,191.12,190.74,190.82,51301.0,182.7263,182.7358,182.3725,182.449,51301.0
2022-06-28 15:45:00,190.82,190.93,190.6,190.82,46188.0,182.449,182.5542,182.2386,182.449,46188.0
2022-06-28 15:50:00,190.8,190.96,190.56,190.95,177711.0,182.4299,182.5828,182.2004,182.5733,177711.0
2022-06-28 15:55:00,190.94,190.96,190.56,190.63,291046.0,182.5637,182.5828,182.2004,182.2673,291046.0
2022-06-29 09:30:00,190.79,191.05,189.7,189.81,120684.0,182.4203,182.6689,181.3781,181.4833,120684.0
2022-06-29 09:35:00,189.81,190.08,189.58,189.61,49644.0,181.4833,181.7415,181.2634,181.2921,49644.0
2022-06-29 09:40:00,189.51,189.84,189.33,189.53,33506.0,181.1965,181.512,181.0244,181.2156,33506.0
2022-06-29 09:45:00,189.42,189.84,189.18,189.81,29826.0,181.1104,181.512,180.8809,181.4833,29826.0
2022-06-29 09:50:00,189.7,191.0,189.69,190.85,29186.0,181.3781,182.6211,181.3686,182.4777,29186.0
2022-06-29 09:55:00,190.8,190.8,190.43,190.51,18067.0,182.4299,182.4299,182.0761,182.1526,18067.0
2022-06-29 10:00:00,190.48,191.18,190.25,190.94,62431.0,182.1239,182.7932,181.904,182.5637,62431.0
2022-06-29 10:05:00,190.96,190.96,190.58,190.65,17673.0,182.5828,182.5828,182.2195,182.2864,17673.0
2022-06-29 10:10:00,190.68,191.04,190.52,190.64,28057.0,182.3151,182.6593,182.1622,182.2769,28057.0
2022-06-29 10:15:00,190.58,190.61,189.79,189.87,47573.0,182.2195,182.2482,181.4642,181.5407,47573.0
2022-06-29 10:20:00,189.84,190.16,189.83,190.16,34612.0,181.512,181.8179,181.5024,181.8179,34612.0
2022-06-29 10:25:00,190.15,190.8,190.09,190.49,71323.0,181.8084,182.4299,181.751,182.1335,71323.0
2022-06-29 10:30:00,190.52,191.0,190.39,190.65,97849.0,182.1622,182.6211,182.0379,182.2864,97849.0
2022-06-29 10:35:00,190.62,190.64,190.0,190.46,65278.0,182.2578,182.2769,181.665,182.1048,65278.0
2022-06-29 10:40:00,190.51,191.01,190.39,190.86,92841.0,182.1526,182.6307,182.0379,182.4872,92841.0
2022-06-29 10:45:00,190.95,191.07,190.59,190.71,69776.0,182.5733,182.688,182.2291,182.3438,69776.0
2022-06-29 10:50:00,190.74,191.03,190.45,190.55,35951.0,182.3725,182.6498,182.0952,182.1908,35951.0
2022-06-29 10:55:00,190.68,190.68,190.3,190.33,21483.0,182.3151,182.3151,181.9518,181.9805,21483.0
2022-06-29 11:00:00,190.35,190.42,190.11,190.11,42365.0,181.9996,182.0665,181.7701,181.7701,42365.0
2022-06-29 11:05:00,190.08,190.29,189.89,190.19,34874.0,181.7415,181.9422,181.5598,181.8466,34874.0
2022-06-29 11:10:00,190.19,190.28,189.93,189.93,20608.0,181.8466,181.9327,181.598,181.598,20608.0
2022-06-29 11:15:00,190.05,190.17,189.82,189.91,12181.0,181.7128,181.8275,181.4929,181.5789,12181.0
2022-06-29 11:20:00,189.93,189.93,189.48,189.53,22188.0,181.598,181.598,181.1678,181.2156,22188.0
2022-06-29 11:25:00,189.78,189.94,189.69,189.88,22776.0,181.4546,181.6076,181.3686,181.5502,22776.0
2022-06-29 11:30:00,189.88,190.2,189.7,190.11,56944.0,181.5502,181.8562,181.3781,181.7701,56944.0
2022-06-29 11:35:00,190.16,190.51,190.1,190.31,31363.0,181.8179,182.1526,181.7606,181.9614,31363.0
2022-06-29 11:40:00,190.3,190.37,189.99,190.08,17565.0,181.9518,182.0187,181.6554,181.7415,17565.0
2022-06-29 11:45:00,189.99,190.28,189.9,190.09,28884.0,181.6554,181.9327,181.5693,181.751,28884.0
2022-06-29 11:50:00,190.02,190.45,190.01,190.38,10127.0,181.6841,182.0952,181.6745,182.0283,10127.0
2022-06-29 11:55:00,190.37,190.37,190.08,190.18,17078.0,182.0187,182.0187,181.7415,181.8371,17078.0
2022-06-29 12:00:00,190.2,190.31,190.0,190.14,612957.0,181.8562,181.9614,181.665,181.7988,612957.0
2022-06-29 12:05:00,190.14,190.2,189.76,189.77,89370.0,181.7988,181.8562,181.4355,181.4451,89370.0
2022-06-29 12:10:00,189.77,189.84,189.49,189.62,29024.0,181.4451,181.512,181.1773,181.3016,29024.0
2022-06-29 12:15:00,189.67,189.85,189.61,189.75,29021.0,181.3494,181.5215,181.2921,181.4259,29021.0
2022-06-29 12:20:00,189.77,189.9,189.37,189.39,29642.0,181.4451,181.5693,181.0626,181.0817,29642.0
2022-06-29 12:25:00,189.4,189.4,189.19,189.24,25783.0,181.0913,181.0913,180.8905,180.9383,25783.0
2022-06-29 12:30:00,189.21,189.46,189.21,189.36,27126.0,180.9096,181.1487,180.9096,181.053,27126.0
2022-06-29 12:35:00,189.39,189.89,189.34,189.75,58399.0,181.0817,181.5598,181.0339,181.4259,58399.0
2022-06-29 12:40:00,189.75,189.81,189.64,189.74,18230.0,181.4259,181.4833,181.3208,181.4164,18230.0
2022-06-29 12:45:00,189.75,189.82,189.55,189.61,15943.0,181.4259,181.4929,181.2347,181.2921,15943.0
2022-06-29 12:50:00,189.59,189.8,189.55,189.62,28215.0,181.2729,181.4737,181.2347,181.3016,28215.0
2022-06-29 12:55:00,189.58,189.82,189.51,189.79,9057.0,181.2634,181.4929,181.1965,181.4642,9057.0
2022-06-29 13:00:00,189.73,189.84,189.65,189.69,26393.0,181.4068,181.512,181.3303,181.3686,26393.0
2022-06-29 13:05:00,189.67,190.02,189.61,190.01,15043.0,181.3494,181.6841,181.2921,181.6745,15043.0
2022-06-29 13:10:00,190.08,190.14,189.47,189.49,64162.0,181.7415,181.7988,181.1582,181.1773,64162.0
2022-06-29 13:15:00,189.47,189.52,189.39,189.47,54460.0,181.1582,181.206,181.0817,181.1582,54460.0
2022-06-29 13:20:00,189.45,189.45,189.32,189.4,52892.0,181.1391,181.1391,181.0148,181.0913,52892.0
2022-06-29 13:25:00,189.38,189.84,189.35,189.73,51967.0,181.0722,181.512,181.0435,181.4068,51967.0
2022-06-29 13:30:00,189.72,189.78,189.52,189.62,43137.0,181.3972,181.4546,181.206,181.3016,43137.0
2022-06-29 13:35:00,189.64,189.92,189.64,189.9,20143.0,181.3208,181.5885,181.3208,181.5693,20143.0
2022-06-29 13:40:00,189.89,190.09,189.85,190.04,16397.0,181.5598,181.751,181.5215,181.7032,16397.0
2022-06-29 13:45:00,190.06,190.12,189.96,190.0,22362.0,181.7223,181.7797,181.6267,181.665,22362.0
2022-06-29 13:50:00,189.98,190.15,189.97,190.09,25447.0,181.6458,181.8084,181.6363,181.751,25447.0
2022-06-29 13:55:00,190.1,190.39,190.1,190.33,18652.0,181.7606,182.0379,181.7606,181.9805,18652.0
2022-06-29 14:00:00,190.29,190.75,190.28,190.75,26851.0,181.9422,182.3821,181.9327,182.3821,26851.0
2022-06-29 14:05:00,190.79,190.8,190.58,190.68,31103.0,182.4203,182.4299,182.2195,182.3151,31103.0
2022-06-29 14:10:00,190.65,190.75,190.56,190.68,33972.0,182.2864,182.3821,182.2004,182.3151,33972.0
2022-06-29 14:15:00,190.65,190.78,190.62,190.62,18482.0,182.2864,182.4107,182.2578,182.2578,18482.0
2022-06-29 14:20:00,190.65,190.65,190.37,190.43,19359.0,182.2864,182.2864,182.0187,182.0761,19359.0
2022-06-29 14:25:00,190.4,190.61,190.36,190.59,14794.0,182.0474,182.2482,182.0092,182.2291,14794.0
2022-06-29 14:30:00,190.6,190.6,190.3,190.38,16983.0,182.2386,182.2386,181.9518,182.0283,16983.0
2022-06-29 14:35:00,190.38,190.38,190.2,190.21,20686.0,182.0283,182.0283,181.8562,181.8658,20686.0
2022-06-29 14:40:00,190.23,190.24,189.9,189.9,11014.0,181.8849,181.8944,181.5693,181.5693,11014.0
2022-06-29 14:45:00,189.88,189.99,189.82,189.9,19029.0,181.5502,181.6554,181.4929,181.5693,19029.0
2022-06-29 14:50:00,189.86,190.02,189.86,189.98,10024.0,181.5311,181.6841,181.5311,181.6458,10024.0
2022-06-29 14:55:00,190.0,190.15,189.96,190.0,26787.0,181.665,181.8084,181.6267,181.665,26787.0
2022-06-29 15:00:00,189.96,190.08,189.73,189.93,18736.0,181.6267,181.7415,181.4068,181.598,18736.0
2022-06-29 15:05:00,189.94,190.22,189.92,190.22,19094.0,181.6076,181.8753,181.5885,181.8753,19094.0
2022-06-29 15:10:00,190.15,190.16,189.95,190.06,21135.0,181.8084,181.8179,181.6172,181.7223,21135.0
2022-06-29 15:15:00,190.06,190.43,189.98,190.17,22731.0,181.7223,182.0761,181.6458,181.8275,22731.0
2022-06-29 15:20:00,190.18,190.44,190.16,190.43,30561.0,181.8371,182.0857,181.8179,182.0761,30561.0
2022-06-29 15:25:00,190.41,190.71,190.36,190.68,33310.0,182.057,182.3438,182.0092,182.3151,33310.0
2022-06-29 15:30:00,190.65,190.66,190.08,190.14,24422.0,182.2864,182.296,181.7415,181.7988,24422.0
2022-06-29 15:35:00,190.13,190.22,189.95,190.11,32016.0,181.7893,181.8753,181.6172,181.7701,32016.0
2022-06-29 15:40:00,190.13,190.17,189.95,190.08,40834.0,181.7893,181.8275,181.6172,181.7415,40834.0
2022-06-29 15:45:00,190.1,190.18,189.88,190.01,25777.0,181.7606,181.8371,181.5502,181.6745,25777.0
2022-06-29 15:50:00,190.09,190.26,189.79,190.01,88420.0,181.751,181.9136,181.4642,181.6745,88420.0
2022-06-29 15:55:00,190.03,190.44,190.01,190.24,63892.0,181.6936,182.0857,181.6745,181.8944,63892.0
2022-06-30 09:30:00,188.0,188.46,187.5,187.77,147788.0,179.7527,180.1925,179.2746,179.5328,147788.0
2022-06-30 09:35:00,187.7,187.79,186.99,187.01,90894.0,179.4659,179.5519,178.787,178.8061,90894.0
2022-06-30 09:40:00,187.01,187.26,186.79,187.07,53691.0,178.8061,179.0452,178.5958,178.8635,53691.0
2022-06-30 09:45:00,187.1,187.25,186.8,187.09,35337.0,178.8922,179.0356,178.6053,178.8826,35337.0
2022-06-30 09:50:00,187.09,187.15,186.62,186.66,30606.0,178.8826,178.94,178.4332,178.4715,30606.0
2022-06-30 09:55:00,186.66,186.75,186.36,186.53,30249.0,178.4715,178.5575,178.1846,178.3472,30249.0
2022-06-30 10:00:00,186.46,186.47,186.13,186.22,37673.0,178.2803,178.2898,177.9647,178.0508,37673.0
2022-06-30 10:05:00,186.21,186.41,186.13,186.28,40921.0,178.0412,178.2325,177.9647,178.1082,40921.0
2022-06-30 10:10:00,186.25,186.76,186.2,186.75,31494.0,178.0795,178.5671,178.0317,178.5575,31494.0
2022-06-30 10:15:00,186.72,186.82,186.46,186.62,47434.0,178.5289,178.6245,178.2803,178.4332,47434.0
2022-06-30 10:20:00,186.57,186.63,186.33,186.52,31389.0,178.3854,178.4428,178.156,178.3376,31389.0
2022-06-30 10:25:00,186.53,186.72,186.47,186.57,37039.0,178.3472,178.5289,178.2898,178.3854,37039.0
2022-06-30 10:30:00,186.53,187.37,186.5,187.36,39307.0,178.3472,179.1503,178.3185,179.1408,39307.0
2022-06-30 10:35:00,187.4,187.4,187.03,187.08,35374.0,179.179,179.179,178.8253,178.8731,35374.0
2022-06-30 10:40:00,186.95,187.0,186.78,186.8,27615.0,178.7488,178.7966,178.5862,178.6053,27615.0
2022-06-30 10:45:00,186.76,186.97,186.75,186.94,30599.0,178.5671,178.7679,178.5575,178.7392,30599.0
2022-06-30 10:50:00,186.94,187.57,186.93,187.47,20307.0,178.7392,179.3416,178.7296,179.246,20307.0
2022-06-30 10:55:00,187.46,187.82,187.45,187.74,31299.0,179.2364,179.5806,179.2268,179.5041,31299.0
2022-06-30 11:00:00,187.78,187.78,187.33,187.41,23878.0,179.5424,179.5424,179.1121,179.1886,23878.0
2022-06-30 11:05:00,187.43,188.12,187.43,188.07,59551.0,179.2077,179.8674,179.2077,179.8196,59551.0
2022-06-30 11:10:00,188.06,188.14,187.8,187.9,23998.0,179.8101,179.8866,179.5615,179.6571,23998.0
2022-06-30 11:15:00,187.85,188.15,187.84,187.98,23151.0,179.6093,179.8961,179.5997,179.7336,23151.0
2022-06-30 11:20:00,187.92,188.38,187.91,188.31,32344.0,179.6762,180.116,179.6666,180.0491,32344.0
2022-06-30 11:25:00,188.31,188.82,188.3,188.55,39177.0,180.0491,180.5367,180.0395,180.2786,39177.0
2022-06-30 11:30:00,188.58,188.65,188.3,188.35,41020.0,180.3073,180.3742,180.0395,180.0873,41020.0
2022-06-30 11:35:00,188.33,188.44,188.13,188.44,44166.0,180.0682,180.1734,179.877,180.1734,44166.0
2022-06-30 11:40:00,188.46,188.72,188.43,188.65,27219.0,180.1925,180.4411,180.1638,180.3742,27219.0
2022-06-30 11:45:00,188.66,189.06,188.61,188.92,20486.0,180.3837,180.7662,180.3359,180.6323,20486.0
2022-06-30 11:50:00,188.84,188.93,188.7,188.93,18264.0,180.5559,180.6419,180.422,180.6419,18264.0
2022-06-30 11:55:00,188.92,189.17,188.78,189.15,19603.0,180.6323,180.8714,180.4985,180.8523,19603.0
2022-06-30 12:00:00,189.1,189.14,188.87,188.89,18718.0,180.8044,180.8427,180.5845,180.6037,18718.0
2022-06-30 12:05:00,188.92,188.94,188.49,188.49,38617.0,180.6323,180.6515,180.2212,180.2212,38617.0
2022-06-30 12:10:00,188.47,188.77,188.41,188.75,40560.0,180.2021,180.4889,180.1447,180.4698,40560.0
2022-06-30 12:15:00,188.76,188.96,188.58,188.91,18557.0,180.4794,180.6706,180.3073,180.6228,18557.0
2022-06-30 12:20:00,188.87,189.56,188.87,189.53,40125.0,180.5845,181.2443,180.5845,181.2156,40125.0
2022-06-30 12:25:00,189.56,189.92,189.54,189.92,34529.0,181.2443,181.5885,181.2251,181.5885,34529.0
2022-06-30 12:30:00,189.92,190.31,189.92,189.95,34751.0,181.5885,181.9614,181.5885,181.6172,34751.0
2022-06-30 12:35:00,189.95,189.95,189.6,189.7,33071.0,181.6172,181.6172,181.2825,181.3781,33071.0
2022-06-30 12:40:00,189.72,189.88,189.64,189.84,16606.0,181.3972,181.5502,181.3208,181.512,16606.0
2022-06-30 12:45:00,189.88,190.01,189.64,189.65,34909.0,181.5502,181.6745,181.3208,181.3303,34909.0
2022-06-30 12:50:00,189.65,189.77,189.51,189.77,22418.0,181.3303,181.4451,181.1965,181.4451,22418.0
2022-06-30 12:55:00,189.8,189.87,189.65,189.72,17719.0,181.4737,181.5407,181.3303,181.3972,17719.0
2022-06-30 13:00:00,189.78,190.03,189.75,189.96,39028.0,181.4546,181.6936,181.4259,181.6267,39028.0
2022-06-30 13:05:00,189.9,189.9,189.43,189.43,34011.0,181.5693,181.5693,181.12,181.12,34011.0
2022-06-30 13:10:00,189.47,189.47,188.83,188.85,74787.0,181.1582,181.1582,180.5463,180.5654,74787.0
2022-06-30 13:15:00,188.86,189.01,188.83,188.96,16255.0,180.575,180.7184,180.5463,180.6706,16255.0
2022-06-30 13:20:00,188.92,189.37,188.91,189.35,36689.0,180.6323,181.0626,180.6228,181.0435,36689.0
2022-06-30 13:25:00,189.41,189.49,189.33,189.42,27626.0,181.1008,181.1773,181.0244,181.1104,27626.0
2022-06-30 13:30:00,189.44,189.66,189.43,189.59,28038.0,181.1295,181.3399,181.12,181.2729,28038.0
2022-06-30 13:35:00,189.53,189.7,189.53,189.65,17766.0,181.2156,181.3781,181.2156,181.3303,17766.0
2022-06-30 13:40:00,189.73,189.9,189.25,189.25,45841.0,181.4068,181.5693,180.9479,180.9479,45841.0
2022-06-30 13:45:00,189.32,189.82,189.31,189.82,15498.0,181.0148,181.4929,181.0052,181.4929,15498.0
2022-06-30 13:50:00,189.81,190.17,189.78,189.98,39938.0,181.4833,181.8275,181.4546,181.6458,39938.0
2022-06-30 13:55:00,189.98,189.98,189.7,189.85,41044.0,181.6458,181.6458,181.3781,181.5215,41044.0
2022-06-30 14:00:00,189.84,189.91,189.63,189.89,26424.0,181.512,181.5789,181.3112,181.5598,26424.0
2022-06-30 14:05:00,189.84,189.95,189.46,189.53,35679.0,181.512,181.6172,181.1487,181.2156,35679.0
2022-06-30 14:10:00,189.55,189.74,189.42,189.43,33667.0,181.2347,181.4164,181.1104,181.12,33667.0
2022-06-30 14:15:00,189.39,189.65,189.3,189.65,16381.0,181.0817,181.3303,180.9957,181.3303,16381.0
2022-06-30 14:20:00,189.64,189.7,189.09,189.12,45069.0,181.3208,181.3781,180.7949,180.8236,45069.0
2022-06-30 14:25:00,189.08,189.41,188.85,189.3,29229.0,180.7853,181.1008,180.5654,180.9957,29229.0
2022-06-30 14:30:00,189.32,189.4,189.15,189.27,14551.0,181.0148,181.0913,180.8523,180.967,14551.0
2022-06-30 14:35:00,189.27,189.31,189.12,189.27,18244.0,180.967,181.0052,180.8236,180.967,18244.0
2022-06-30 14:40:00,189.23,189.25,188.56,188.57,28937.0,180.9287,180.9479,180.2881,180.2977,28937.0
2022-06-30 14:45:00,188.51,188.87,188.51,188.71,26671.0,180.2403,180.5845,180.2403,180.4316,26671.0
2022-06-30 14:50:00,188.7,188.72,188.27,188.44,59419.0,180.422,180.4411,180.0109,180.1734,59419.0
2022-06-30 14:55:00,188.41,188.59,188.33,188.5,101581.0,180.1447,180.3168,180.0682,180.2308,101581.0
2022-06-30 15:00:00,188.51,188.69,188.38,188.47,46225.0,180.2403,180.4124,180.116,180.2021,46225.0
2022-06-30 15:05:00,188.44,188.44,187.75,187.76,61895.0,180.1734,180.1734,179.5137,179.5232,61895.0
2022-06-30 15:10:00,187.78,187.94,187.72,187.9,24289.0,179.5424,179.6953,179.485,179.6571,24289.0
2022-06-30 15:15:00,187.82,187.82,187.48,187.55,26716.0,179.5806,179.5806,179.2555,179.3224,26716.0
2022-06-30 15:20:00,187.61,187.97,187.57,187.97,41085.0,179.3798,179.724,179.3416,179.724,41085.0
2022-06-30 15:25:00,187.98,188.63,187.98,188.61,23698.0,179.7336,180.3551,179.7336,180.3359,23698.0
2022-06-30 15:30:00,188.57,188.98,188.49,188.95,32686.0,180.2977,180.6897,180.2212,180.661,32686.0
2022-06-30 15:35:00,188.9,189.2,188.74,188.78,33693.0,180.6132,180.9001,180.4602,180.4985,33693.0
2022-06-30 15:40:00,188.72,188.87,188.14,188.31,63066.0,180.4411,180.5845,179.8866,180.0491,63066.0
2022-06-30 15:45:00,188.28,188.94,188.23,188.5,44319.0,180.0204,180.6515,179.9726,180.2308,44319.0
2022-06-30 15:50:00,188.44,188.8,187.69,187.81,119847.0,180.1734,180.5176,179.4563,179.571,119847.0
2022-06-30 15:55:00,187.81,188.78,187.64,188.74,199929.0,179.571,180.4985,179.4085,180.4602,199929.0
2022-07-01 09:30:00,188.19,188.82,188.11,188.37,117558.0,179.9344,180.5367,179.8579,180.1065,117558.0
2022-07-01 09:35:00,188.26,188.45,187.84,188.22,34386.0,180.0013,180.183,179.5997,179.963,34386.0
2022-07-01 09:40:00,188.24,189.21,188.24,188.81,29966.0,179.9822,180.9096,179.9822,180.5272,29966.0
2022-07-01 09:45:00,188.67,189.84,188.64,189.54,35448.0,180.3933,181.512,180.3646,181.2251,35448.0
2022-07-01 09:50:00,189.57,189.88,189.41,189.69,11632.0,181.2538,181.5502,181.1008,181.3686,11632.0
2022-07-01 09:55:00,189.69,190.03,189.5,189.51,53660.0,181.3686,181.6936,181.1869,181.1965,53660.0
2022-07-01 10:00:00,189.48,190.06,188.92,188.98,33020.0,181.1678,181.7223,180.6323,180.6897,33020.0
2022-07-01 10:05:00,189.03,189.3,188.77,189.08,42240.0,180.7375,180.9957,180.4889,180.7853,42240.0
2022-07-01 10:10:00,189.1,189.18,187.94,187.95,46581.0,180.8044,180.8809,179.6953,179.7049,46581.0
2022-07-01 10:15:00,187.96,188.33,187.72,188.13,36118.0,179.7145,180.0682,179.485,179.877,36118.0
2022-07-01 10:20:00,188.09,188.13,187.8,188.01,15359.0,179.8388,179.877,179.5615,179.7623,15359.0
2022-07-01 10:25:00,187.95,187.95,187.52,187.57,39550.0,179.7049,179.7049,179.2938,179.3416,39550.0
2022-07-01 10:30:00,187.51,187.58,187.13,187.3,31760.0,179.2842,179.3511,178.9209,179.0834,31760.0
2022-07-01 10:35:00,187.32,187.4,186.95,187.04,26170.0,179.1025,179.179,178.7488,178.8348,26170.0
2022-07-01 10:40:00,187.05,187.37,186.9,187.34,17970.0,178.8444,179.1503,178.701,179.1217,17970.0
2022-07-01 10:45:00,187.38,187.84,187.23,187.59,35339.0,179.1599,179.5997,179.0165,179.3607,35339.0
2022-07-01 10:50:00,187.68,187.74,187.17,187.6,128194.0,179.4467,179.5041,178.9591,179.3702,128194.0
2022-07-01 10:55:00,187.61,188.05,187.45,187.75,16902.0,179.3798,179.8005,179.2268,179.5137,16902.0
2022-07-01 11:00:00,187.67,187.81,187.39,187.51,25665.0,179.4372,179.571,179.1695,179.2842,25665.0
2022-07-01 11:05:00,187.6,188.49,187.59,188.35,23342.0,179.3702,180.2212,179.3607,180.0873,23342.0
2022-07-01 11:10:00,188.38,188.5,188.11,188.35,20641.0,180.116,180.2308,179.8579,180.0873,20641.0
2022-07-01 11:15:00,188.35,188.85,188.35,188.55,42196.0,180.0873,180.5654,180.0873,180.2786,42196.0
2022-07-01 11:20:00,188.52,188.69,188.23,188.4,44473.0,180.2499,180.4124,179.9726,180.1352,44473.0
2022-07-01 11:25:00,188.41,188.43,188.13,188.17,32601.0,180.1447,180.1638,179.877,179.9152,32601.0
2022-07-01 11:30:00,188.32,188.58,188.29,188.57,24084.0,180.0587,180.3073,180.03,180.2977,24084.0
2022-07-01 11:35:00,188.63,188.72,188.39,188.47,20078.0,180.3551,180.4411,180.1256,180.2021,20078.0
2022-07-01 11:40:00,188.5,188.7,188.35,188.35,21191.0,180.2308,180.422,180.0873,180.0873,21191.0
2022-07-01 11:45:00,188.36,188.59,188.36,188.42,21220.0,180.0969,180.3168,180.0969,180.1543,21220.0
2022-07-01 11:50:00,188.35,188.35,187.69,187.72,22240.0,180.0873,180.0873,179.4563,179.485,22240.0
2022-07-01 11:55:00,187.65,187.87,187.57,187.59,20308.0,179.4181,179.6284,179.3416,179.3607,20308.0
2022-07-01 12:00:00,187.75,187.79,187.5,187.71,18222.0,179.5137,179.5519,179.2746,179.4754,18222.0
2022-07-01 12:05:00,187.72,187.95,187.68,187.89,15337.0,179.485,179.7049,179.4467,179.6475,15337.0
2022-07-01 12:10:00,187.86,187.93,187.71,187.84,22650.0,179.6188,179.6858,179.4754,179.5997,22650.0
2022-07-01 12:15:00,187.84,188.46,187.8,188.37,55415.0,179.5997,180.1925,179.5615,180.1065,55415.0
2022-07-01 12:20:00,188.26,188.5,188.25,188.49,13172.0,180.0013,180.2308,179.9917,180.2212,13172.0
2022-07-01 12:25:00,188.53,188.54,188.31,188.47,25649.0,180.2594,180.269,180.0491,180.2021,25649.0
2022-07-01 12:30:00,188.5,188.62,188.26,188.32,23270.0,180.2308,180.3455,180.0013,180.0587,23270.0
2022-07-01 12:35:00,188.3,188.39,188.12,188.13,26320.0,180.0395,180.1256,179.8674,179.877,26320.0
2022-07-01 12:40:00,188.07,188.19,188.03,188.12,17382.0,179.8196,179.9344,179.7814,179.8674,17382.0
2022-07-01 12:45:00,188.01,188.18,187.95,188.16,12940.0,179.7623,179.9248,179.7049,179.9057,12940.0
2022-07-01 12:50:00,188.18,188.41,188.17,188.4,5152.0,179.9248,180.1447,179.9152,180.1352,5152.0
2022-07-01 12:55:00,188.4,188.42,187.88,187.88,23043.0,180.1352,180.1543,179.638,179.638,23043.0
2022-07-01 13:00:00,187.86,188.06,187.79,187.82,40637.0,179.6188,179.8101,179.5519,179.5806,40637.0
2022-07-01 13:05:00,187.86,187.96,187.79,187.95,6869.0,179.6188,179.7145,179.5519,179.7049,6869.0
2022-07-01 13:10:00,187.91,188.08,187.88,188.08,13932.0,179.6666,179.8292,179.638,179.8292,13932.0
2022-07-01 13:15:00,188.07,188.22,187.87,188.17,17415.0,179.8196,179.963,179.6284,179.9152,17415.0
2022-07-01 13:20:00,188.09,188.26,188.06,188.25,31243.0,179.8388,180.0013,179.8101,179.9917,31243.0
2022-07-01 13:25:00,188.22,188.48,188.16,188.47,16647.0,179.963,180.2116,179.9057,180.2021,16647.0
2022-07-01 13:30:00,188.46,188.7,188.46,188.56,18063.0,180.1925,180.422,180.1925,180.2881,18063.0
2022-07-01 13:35:00,188.61,188.94,188.44,188.78,65533.0,180.3359,180.6515,180.1734,180.4985,65533.0
2022-07-01 13:40:00,188.83,189.01,188.76,188.9,13873.0,180.5463,180.7184,180.4794,180.6132,13873.0
2022-07-01 13:45:00,188.95,189.17,188.91,189.17,22253.0,180.661,180.8714,180.6228,180.8714,22253.0
2022-07-01 13:50:00,189.15,189.23,189.02,189.05,16237.0,180.8523,180.9287,180.728,180.7566,16237.0
2022-07-01 13:55:00,189.1,189.16,188.99,189.13,24258.0,180.8044,180.8618,180.6993,180.8331,24258.0
2022-07-01 14:00:00,189.19,189.21,188.98,189.0,32823.0,180.8905,180.9096,180.6897,180.7088,32823.0
2022-07-01 14:05:00,189.0,189.1,188.78,188.9,19962.0,180.7088,180.8044,180.4985,180.6132,19962.0
2022-07-01 14:10:00,188.92,189.05,188.72,189.05,13506.0,180.6323,180.7566,180.4411,180.7566,13506.0
2022-07-01 14:15:00,189.09,189.35,189.01,189.32,20308.0,180.7949,181.0435,180.7184,181.0148,20308.0
2022-07-01 14:20:00,189.35,189.8,189.24,189.77,17573.0,181.0435,181.4737,180.9383,181.4451,17573.0
2022-07-01 14:25:00,189.81,189.81,189.52,189.52,10329.0,181.4833,181.4833,181.206,181.206,10329.0
2022-07-01 14:30:00,189.62,189.91,189.62,189.89,31285.0,181.3016,181.5789,181.3016,181.5598,31285.0
2022-07-01 14:35:00,189.87,189.92,189.7,189.92,21678.0,181.5407,181.5885,181.3781,181.5885,21678.0
2022-07-01 14:40:00,189.89,189.93,189.82,189.87,21242.0,181.5598,181.598,181.4929,181.5407,21242.0
2022-07-01 14:45:00,189.88,190.13,189.87,190.1,52680.0,181.5502,181.7893,181.5407,181.7606,52680.0
2022-07-01 14:50:00,190.08,190.15,189.71,189.74,24729.0,181.7415,181.8084,181.3877,181.4164,24729.0
2022-07-01 14:55:00,189.78,190.04,189.7,190.01,18040.0,181.4546,181.7032,181.3781,181.6745,18040.0
2022-07-01 15:00:00,190.04,190.09,189.53,189.63,24390.0,181.7032,181.751,181.2156,181.3112,24390.0
2022-07-01 15:05:00,189.66,190.1,189.65,190.09,29053.0,181.3399,181.7606,181.3303,181.751,29053.0
2022-07-01 15:10:00,190.06,190.26,190.06,190.22,37054.0,181.7223,181.9136,181.7223,181.8753,37054.0
2022-07-01 15:15:00,190.28,190.35,190.12,190.19,30254.0,181.9327,181.9996,181.7797,181.8466,30254.0
2022-07-01 15:20:00,190.2,190.2,189.92,190.17,15451.0,181.8562,181.8562,181.5885,181.8275,15451.0
2022-07-01 15:25:00,190.15,190.23,190.0,190.14,25035.0,181.8084,181.8849,181.665,181.7988,25035.0
2022-07-01 15:30:00,190.15,190.55,190.14,190.48,29375.0,181.8084,182.1908,181.7988,182.1239,29375.0
2022-07-01 15:35:00,190.49,190.7,190.48,190.7,23761.0,182.1335,182.3343,182.1239,182.3343,23761.0
2022-07-01 15:40:00,190.72,190.87,190.65,190.74,145421.0,182.3534,182.4968,182.2864,182.3725,145421.0
2022-07-01 15:45:00,190.74,190.87,190.57,190.8,28481.0,182.3725,182.4968,182.21,182.4299,28481.0
2022-07-01 15:50:00,190.87,190.87,190.18,190.45,32376.0,182.4968,182.4968,181.8371,182.0952,32376.0
2022-07-01 15:55:00,190.44,190.71,190.35,190.67,122039.0,182.0857,182.3438,181.9996,182.3056,122039.0
2022-07-05 09:30:00,188.36,188.37,187.1,187.28,142212.0,180.0969,180.1065,178.8922,179.0643,142212.0
2022-07-05 09:35:00,187.29,187.41,186.9,186.9,34259.0,179.0738,179.1886,178.701,178.701,34259.0
2022-07-05 09:40:00,186.88,187.31,186.84,187.02,27079.0,178.6818,179.093,178.6436,178.8157,27079.0
2022-07-05 09:45:00,186.9,187.63,186.89,187.26,41454.0,178.701,179.3989,178.6914,179.0452,41454.0
2022-07-05 09:50:00,187.28,187.34,186.87,186.96,27974.0,179.0643,179.1217,178.6723,178.7583,27974.0
2022-07-05 09:55:00,186.97,187.07,186.58,186.94,32641.0,178.7679,178.8635,178.395,178.7392,32641.0
2022-07-05 10:00:00,186.82,187.15,186.36,186.47,88535.0,178.6245,178.94,178.1846,178.2898,88535.0
2022-07-05 10:05:00,186.48,186.84,186.37,186.84,110882.0,178.2994,178.6436,178.1942,178.6436,110882.0
2022-07-05 10:10:00,186.79,187.61,186.74,187.54,143912.0,178.5958,179.3798,178.548,179.3129,143912.0
2022-07-05 10:15:00,187.54,187.54,187.0,187.19,76815.0,179.3129,179.3129,178.7966,178.9782,76815.0
2022-07-05 10:20:00,187.23,187.5,187.18,187.35,39781.0,179.0165,179.2746,178.9687,179.1312,39781.0
2022-07-05 10:25:00,187.33,187.54,187.13,187.34,42311.0,179.1121,179.3129,178.9209,179.1217,42311.0
2022-07-05 10:30:00,187.35,187.64,187.23,187.4,33974.0,179.1312,179.4085,179.0165,179.179,33974.0
2022-07-05 10:35:00,187.35,188.36,187.34,188.23,64601.0,179.1312,180.0969,179.1217,179.9726,64601.0
2022-07-05 10:40:00,188.2,188.3,187.55,187.56,38740.0,179.9439,180.0395,179.3224,179.332,38740.0
2022-07-05 10:45:00,187.54,187.54,187.15,187.47,43822.0,179.3129,179.3129,178.94,179.246,43822.0
2022-07-05 10:50:00,187.4,187.41,187.16,187.23,22639.0,179.179,179.1886,178.9495,179.0165,22639.0
2022-07-05 10:55:00,187.24,187.38,187.14,187.31,29365.0,179.026,179.1599,178.9304,179.093,29365.0
2022-07-05 11:00:00,187.25,187.26,186.83,187.05,36723.0,179.0356,179.0452,178.634,178.8444,36723.0
2022-07-05 11:05:00,187.01,187.1,186.78,187.02,12412.0,178.8061,178.8922,178.5862,178.8157,12412.0
2022-07-05 11:10:00,187.17,187.17,186.79,187.01,24080.0,178.9591,178.9591,178.5958,178.8061,24080.0
2022-07-05 11:15:00,186.98,187.25,186.97,187.13,30301.0,178.7774,179.0356,178.7679,178.9209,30301.0
2022-07-05 11:20:00,187.15,187.3,186.9,187.06,51228.0,178.94,179.0834,178.701,178.8539,51228.0
2022-07-05 11:25:00,187.06,187.25,186.95,187.09,13986.0,178.8539,179.0356,178.7488,178.8826,13986.0
2022-07-05 11:30:00,187.08,187.44,186.95,187.16,22354.0,178.8731,179.2173,178.7488,178.9495,22354.0
2022-07-05 11:35:00,187.15,187.26,186.93,187.05,35182.0,178.94,179.0452,178.7296,178.8444,35182.0
2022-07-05 11:40:00,187.14,187.76,187.13,187.76,27746.0,178.9304,179.5232,178.9209,179.5232,27746.0
2022-07-05 11:45:00,187.76,188.05,187.68,187.88,39244.0,179.5232,179.8005,179.4467,179.638,39244.0
2022-07-05 11:50:00,187.9,188.09,187.8,188.08,82056.0,179.6571,179.8388,179.5615,179.8292,82056.0
2022-07-05 11:55:00,188.03,188.14,187.86,187.9,36759.0,179.7814,179.8866,179.6188,179.6571,36759.0
2022-07-05 12:00:00,187.93,188.13,187.75,187.84,46479.0,179.6858,179.877,179.5137,179.5997,46479.0
2022-07-05 12:05:00,187.84,188.15,187.73,188.12,27737.0,179.5997,179.8961,179.4945,179.8674,27737.0
2022-07-05 12:10:00,188.12,188.35,187.92,188.06,40176.0,179.8674,180.0873,179.6762,179.8101,40176.0
2022-07-05 12:15:00,188.05,188.23,187.82,188.19,23745.0,179.8005,179.9726,179.5806,179.9344,23745.0
2022-07-05 12:20:00,188.17,188.75,188.02,188.75,34484.0,179.9152,180.4698,179.7718,180.4698,34484.0
2022-07-05 12:25:00,188.76,188.84,188.55,188.59,24149.0,180.4794,180.5559,180.2786,180.3168,24149.0
2022-07-05 12:30:00,188.61,188.72,188.44,188.52,20651.0,180.3359,180.4411,180.1734,180.2499,20651.0
2022-07-05 12:35:00,188.53,188.73,188.5,188.59,27012.0,180.2594,180.4507,180.2308,180.3168,27012.0
2022-07-05 12:40:00,188.64,188.65,188.19,188.32,41594.0,180.3646,180.3742,179.9344,180.0587,41594.0
2022-07-05 12:45:00,188.3,188.3,187.95,188.0,23767.0,180.0395,180.0395,179.7049,179.7527,23767.0
2022-07-05 12:50:00,188.0,188.06,187.88,188.0,15461.0,179.7527,179.8101,179.638,179.7527,15461.0
2022-07-05 12:55:00,188.01,188.08,187.89,187.97,16177.0,179.7623,179.8292,179.6475,179.724,16177.0
2022-07-05 13:00:00,187.94,188.36,187.94,188.33,31020.0,179.6953,180.0969,179.6953,180.0682,31020.0
2022-07-05 13:05:00,188.39,188.39,187.95,188.22,17556.0,180.1256,180.1256,179.7049,179.963,17556.0
2022-07-05 13:10:00,188.24,188.48,188.24,188.46,48333.0,179.9822,180.2116,179.9822,180.1925,48333.0
2022-07-05 13:15:00,188.44,188.82,188.39,188.82,24939.0,180.1734,180.5367,180.1256,180.5367,24939.0
2022-07-05 13:20:00,188.78,188.97,188.69,188.8,18642.0,180.4985,180.6801,180.4124,180.5176,18642.0
2022-07-05 13:25:00,188.83,188.91,188.76,188.76,14139.0,180.5463,180.6228,180.4794,180.4794,14139.0
2022-07-05 13:30:00,188.79,188.99,188.68,188.98,38456.0,180.508,180.6993,180.4029,180.6897,38456.0
2022-07-05 13:35:00,189.0,189.21,188.99,189.14,32541.0,180.7088,180.9096,180.6993,180.8427,32541.0
2022-07-05 13:40:00,189.19,189.35,189.03,189.03,16176.0,180.8905,181.0435,180.7375,180.7375,16176.0
2022-07-05 13:45:00,189.08,189.08,188.66,188.95,20553.0,180.7853,180.7853,180.3837,180.661,20553.0
2022-07-05 13:50:00,188.94,189.04,188.9,189.03,44231.0,180.6515,180.7471,180.6132,180.7375,44231.0
2022-07-05 13:55:00,189.02,189.05,188.9,189.01,16202.0,180.728,180.7566,180.6132,180.7184,16202.0
2022-07-05 14:00:00,189.02,189.43,188.95,189.37,29166.0,180.728,181.12,180.661,181.0626,29166.0
2022-07-05 14:05:00,189.33,189.36,189.09,189.17,24638.0,181.0244,181.053,180.7949,180.8714,24638.0
2022-07-05 14:10:00,189.19,189.36,189.15,189.25,23080.0,180.8905,181.053,180.8523,180.9479,23080.0
2022-07-05 14:15:00,189.27,189.27,189.0,189.27,34679.0,180.967,180.967,180.7088,180.967,34679.0
2022-07-05 14:20:00,189.35,189.49,189.21,189.49,12148.0,181.0435,181.1773,180.9096,181.1773,12148.0
2022-07-05 14:25:00,189.51,189.84,189.47,189.78,24923.0,181.1965,181.512,181.1582,181.4546,24923.0
2022-07-05 14:30:00,189.81,190.08,189.79,190.02,34940.0,181.4833,181.7415,181.4642,181.6841,34940.0
2022-07-05 14:35:00,190.01,190.48,190.0,190.47,26832.0,181.6745,182.1239,181.665,182.1143,26832.0
2022-07-05 14:40:00,190.45,190.51,190.22,190.27,29909.0,182.0952,182.1526,181.8753,181.9231,29909.0
2022-07-05 14:45:00,190.26,190.4,190.08,190.18,27481.0,181.9136,182.0474,181.7415,181.8371,27481.0
2022-07-05 14:50:00,190.18,190.27,190.11,190.25,26410.0,181.8371,181.9231,181.7701,181.904,26410.0
2022-07-05 14:55:00,190.25,190.37,190.15,190.22,35272.0,181.904,182.0187,181.8084,181.8753,35272.0
2022-07-05 15:00:00,190.25,190.29,189.93,190.13,16325.0,181.904,181.9422,181.598,181.7893,16325.0
2022-07-05 15:05:00,190.18,190.65,190.18,190.6,66983.0,181.8371,182.2864,181.8371,182.2386,66983.0
2022-07-05 15:10:00,190.59,190.64,190.45,190.64,33765.0,182.2291,182.2769,182.0952,182.2769,33765.0
2022-07-05 15:15:00,190.65,190.67,190.12,190.21,23454.0,182.2864,182.3056,181.7797,181.8658,23454.0
2022-07-05 15:20:00,190.23,190.82,190.2,190.76,38463.0,181.8849,182.449,181.8562,182.3916,38463.0
2022-07-05 15:25:00,190.8,191.0,190.67,190.87,76179.0,182.4299,182.6211,182.3056,182.4968,76179.0
2022-07-05 15:30:00,190.92,191.04,190.67,191.03,65729.0,182.5446,182.6593,182.3056,182.6498,65729.0
2022-07-05 15:35:00,191.04,191.04,190.65,190.81,36703.0,182.6593,182.6593,182.2864,182.4394,36703.0
2022-07-05 15:40:00,190.88,190.99,190.84,190.88,35116.0,182.5064,182.6115,182.4681,182.5064,35116.0
2022-07-05 15:45:00,190.91,191.23,190.82,191.23,37193.0,182.535,182.841,182.449,182.841,37193.0
2022-07-05 15:50:00,191.18,191.18,190.78,191.1,55501.0,182.7932,182.7932,182.4107,182.7167,55501.0
2022-07-05 15:55:00,191.1,191.31,190.9,191.3,55444.0,182.7167,182.9175,182.5255,182.9079,55444.0
2022-07-06 09:30:00,191.29,192.25,191.21,191.95,99487.0,182.8984,183.8163,182.8219,183.5294,99487.0
2022-07-06 09:35:00,191.81,191.81,191.16,191.19,43473.0,183.3956,183.3956,182.7741,182.8028,43473.0
2022-07-06 09:40:00,191.18,191.61,190.98,191.41,33743.0,182.7932,183.2043,182.602,183.0131,33743.0
2022-07-06 09:45:00,191.47,191.47,190.76,190.84,18286.0,183.0705,183.0705,182.3916,182.4681,18286.0
2022-07-06 09:50:00,190.85,191.11,190.62,190.91,26186.0,182.4777,182.7263,182.2578,182.535,26186.0
2022-07-06 09:55:00,190.87,191.51,190.68,191.2,17272.0,182.4968,183.1087,182.3151,182.8123,17272.0
2022-07-06 10:00:00,191.15,191.29,190.66,190.95,36994.0,182.7645,182.8984,182.296,182.5733,36994.0
2022-07-06 10:05:00,191.0,191.93,190.99,191.83,48624.0,182.6211,183.5103,182.6115,183.4147,48624.0
2022-07-06 10:10:00,191.75,191.75,190.47,190.69,47414.0,183.3382,183.3382,182.1143,182.3247,47414.0
2022-07-06 10:15:00,190.72,190.93,190.55,190.71,43800.0,182.3534,182.5542,182.1908,182.3438,43800.0
2022-07-06 10:20:00,190.77,191.25,190.57,191.1,25511.0,182.4012,182.8601,182.21,182.7167,25511.0
2022-07-06 10:25:00,191.03,191.29,190.89,191.14,16631.0,182.6498,182.8984,182.5159,182.755,16631.0
2022-07-06 10:30:00,191.25,191.34,190.94,190.97,56784.0,182.8601,182.9462,182.5637,182.5924,56784.0
2022-07-06 10:35:00,190.98,191.06,190.81,190.96,21614.0,182.602,182.6785,182.4394,182.5828,21614.0
2022-07-06 10:40:00,190.96,191.24,190.74,191.16,15944.0,182.5828,182.8506,182.3725,182.7741,15944.0
2022-07-06 10:45:00,191.24,191.27,190.71,190.71,23826.0,182.8506,182.8792,182.3438,182.3438,23826.0
2022-07-06 10:50:00,190.7,190.9,190.57,190.82,22788.0,182.3343,182.5255,182.21,182.449,22788.0
2022-07-06 10:55:00,190.84,190.98,190.63,190.9,29836.0,182.4681,182.602,182.2673,182.5255,29836.0
2022-07-06 11:00:00,190.88,190.96,190.17,190.24,21872.0,182.5064,182.5828,181.8275,181.8944,21872.0
2022-07-06 11:05:00,190.27,190.48,190.26,190.36,20988.0,181.9231,182.1239,181.9136,182.0092,20988.0
2022-07-06 11:10:00,190.34,190.55,190.17,190.53,28005.0,181.99,182.1908,181.8275,182.1717,28005.0
2022-07-06 11:15:00,190.52,190.76,190.51,190.68,62993.0,182.1622,182.3916,182.1526,182.3151,62993.0
2022-07-06 11:20:00,190.71,190.8,190.54,190.68,19372.0,182.3438,182.4299,182.1813,182.3151,19372.0
2022-07-06 11:25:00,190.6,190.6,190.27,190.31,15745.0,182.2386,182.2386,181.9231,181.9614,15745.0
2022-07-06 11:30:00,190.34,190.4,189.88,190.12,32460.0,181.99,182.0474,181.5502,181.7797,32460.0
2022-07-06 11:35:00,190.14,190.31,190.08,190.24,41788.0,181.7988,181.9614,181.7415,181.8944,41788.0
2022-07-06 11:40:00,190.24,190.24,189.99,190.08,21677.0,181.8944,181.8944,181.6554,181.7415,21677.0
2022-07-06 11:45:00,189.97,190.36,189.89,190.28,37382.0,181.6363,182.0092,181.5598,181.9327,37382.0
2022-07-06 11:50:00,190.23,190.43,190.14,190.15,16178.0,181.8849,182.0761,181.7988,181.8084,16178.0
2022-07-06 11:55:00,190.22,190.5,190.18,190.41,23359.0,181.8753,182.143,181.8371,182.057,23359.0
2022-07-06 12:00:00,190.43,190.44,190.17,190.17,11756.0,182.0761,182.0857,181.8275,181.8275,11756.0
2022-07-06 12:05:00,190.26,190.4,190.06,190.15,43066.0,181.9136,182.0474,181.7223,181.8084,43066.0
2022-07-06 12:10:00,190.17,190.51,190.11,190.5,31099.0,181.8275,182.1526,181.7701,182.143,31099.0
2022-07-06 12:15:00,190.49,190.51,190.35,190.41,20389.0,182.1335,182.1526,181.9996,182.057,20389.0
2022-07-06 12:20:00,190.48,190.5,190.22,190.23,20122.0,182.1239,182.143,181.8753,181.8849,20122.0
2022-07-06 12:25:00,190.23,190.43,190.22,190.43,22182.0,181.8849,182.0761,181.8753,182.0761,22182.0
2022-07-06 12:30:00,190.41,190.46,190.27,190.42,19588.0,182.057,182.1048,181.9231,182.0665,19588.0
2022-07-06 12:35:00,190.43,190.62,190.4,190.43,16598.0,182.0761,182.2578,182.0474,182.0761,16598.0
2022-07-06 12:40:00,190.44,190.63,190.38,190.6,11522.0,182.0857,182.2673,182.0283,182.2386,11522.0
2022-07-06 12:45:00,190.57,190.61,190.47,190.49,32515.0,182.21,182.2482,182.1143,182.1335,32515.0
2022-07-06 12:50:00,190.43,190.5,190.27,190.46,16276.0,182.0761,182.143,181.9231,182.1048,16276.0
2022-07-06 12:55:00,190.46,190.62,190.41,190.53,19983.0,182.1048,182.2578,182.057,182.1717,19983.0
2022-07-06 13:00:00,190.6,190.85,190.6,190.76,18553.0,182.2386,182.4777,182.2386,182.3916,18553.0
2022-07-06 13:05:00,190.83,191.07,190.83,191.06,9502.0,182.4586,182.688,182.4586,182.6785,9502.0
2022-07-06 13:10:00,191.0,191.01,190.87,190.94,12121.0,182.6211,182.6307,182.4968,182.5637,12121.0
2022-07-06 13:15:00,190.96,190.99,190.8,190.94,10090.0,182.5828,182.6115,182.4299,182.5637,10090.0
2022-07-06 13:20:00,190.94,190.98,190.84,190.87,16410.0,182.5637,182.602,182.4681,182.4968,16410.0
2022-07-06 13:25:00,190.9,190.91,190.69,190.77,33105.0,182.5255,182.535,182.3247,182.4012,33105.0
2022-07-06 13:30:00,190.74,190.84,190.69,190.8,11709.0,182.3725,182.4681,182.3247,182.4299,11709.0
2022-07-06 13:35:00,190.79,190.9,190.79,190.84,84719.0,182.4203,182.5255,182.4203,182.4681,84719.0
2022-07-06 13:40:00,190.9,190.98,190.77,190.85,21780.0,182.5255,182.602,182.4012,182.4777,21780.0
2022-07-06 13:45:00,190.84,191.0,190.83,190.95,12494.0,182.4681,182.6211,182.4586,182.5733,12494.0
2022-07-06 13:50:00,190.97,191.04,190.92,191.0,18764.0,182.5924,182.6593,182.5446,182.6211,18764.0
2022-07-06 13:55:00,191.0,191.11,190.92,191.05,10885.0,182.6211,182.7263,182.5446,182.6689,10885.0
2022-07-06 14:00:00,190.85,191.29,190.65,190.87,19133.0,182.4777,182.8984,182.2864,182.4968,19133.0
2022-07-06 14:05:00,190.95,191.7,190.95,191.22,29842.0,182.5733,183.2904,182.5733,182.8314,29842.0
2022-07-06 14:10:00,191.17,191.18,190.4,191.05,54186.0,182.7836,182.7932,182.0474,182.6689,54186.0
2022-07-06 14:15:00,190.97,190.97,190.5,190.53,15694.0,182.5924,182.5924,182.143,182.1717,15694.0
2022-07-06 14:20:00,190.56,190.87,190.55,190.78,17377.0,182.2004,182.4968,182.1908,182.4107,17377.0
2022-07-06 14:25:00,190.74,191.58,190.5,191.58,59302.0,182.3725,183.1757,182.143,183.1757,59302.0
2022-07-06 14:30:00,191.65,192.18,191.43,191.98,82304.0,183.2426,183.7493,183.0322,183.5581,82304.0
2022-07-06 14:35:00,192.03,192.19,191.66,191.98,27147.0,183.6059,183.7589,183.2521,183.5581,27147.0
2022-07-06 14:40:00,192.05,192.48,192.04,192.3,56939.0,183.625,184.0362,183.6155,183.8641,56939.0
2022-07-06 14:45:00,192.41,192.56,192.07,192.07,48081.0,183.9692,184.1127,183.6442,183.6442,48081.0
2022-07-06 14:50:00,192.0,192.2,191.94,192.2,29136.0,183.5772,183.7685,183.5199,183.7685,29136.0
2022-07-06 14:55:00,192.1,192.27,192.02,192.27,18133.0,183.6728,183.8354,183.5963,183.8354,18133.0
2022-07-06 15:00:00,192.32,192.32,191.78,191.92,14304.0,183.8832,183.8832,183.3669,183.5007,14304.0
2022-07-06 15:05:00,191.9,192.06,191.86,192.06,16714.0,183.4816,183.6346,183.4434,183.6346,16714.0
2022-07-06 15:10:00,192.11,192.4,192.11,192.33,17882.0,183.6824,183.9597,183.6824,183.8927,17882.0
2022-07-06 15:15:00,192.25,192.48,192.21,192.37,48838.0,183.8163,184.0362,183.778,183.931,48838.0
2022-07-06 15:20:00,192.44,192.72,192.43,192.69,24671.0,183.9979,184.2656,183.9884,184.237,24671.0
2022-07-06 15:25:00,192.67,192.69,192.49,192.64,14253.0,184.2178,184.237,184.0457,184.1891,14253.0
2022-07-06 15:30:00,192.64,192.78,192.5,192.78,28853.0,184.1891,184.323,184.0553,184.323,28853.0
2022-07-06 15:35:00,192.76,192.9,192.49,192.51,46230.0,184.3039,184.4377,184.0457,184.0649,46230.0
2022-07-06 15:40:00,192.49,192.52,192.24,192.28,38784.0,184.0457,184.0744,183.8067,183.8449,38784.0
2022-07-06 15:45:00,192.23,192.28,191.95,192.05,51570.0,183.7971,183.8449,183.5294,183.625,51570.0
2022-07-06 15:50:00,192.12,192.12,191.27,191.42,59515.0,183.692,183.692,182.8792,183.0227,59515.0
2022-07-06 15:55:00,191.41,191.68,191.35,191.56,29601.0,183.0131,183.2713,182.9557,183.1565,29601.0
2022-07-07 09:30:00,192.63,193.43,192.59,193.42,113395.0,184.1796,184.9445,184.1413,184.9349,113395.0
2022-07-07 09:35:00,193.41,193.74,193.39,193.53,49708.0,184.9254,185.2409,184.9062,185.0401,49708.0
2022-07-07 09:40:00,193.62,193.89,193.5,193.86,26885.0,185.1262,185.3843,185.0114,185.3556,26885.0
2022-07-07 09:45:00,193.85,194.1,193.74,194.02,21354.0,185.3461,185.5851,185.2409,185.5086,21354.0
2022-07-07 09:50:00,194.05,194.05,193.76,194.02,44153.0,185.5373,185.5373,185.26,185.5086,44153.0
2022-07-07 09:55:00,194.01,194.02,193.85,193.95,19286.0,185.499,185.5086,185.3461,185.4417,19286.0
2022-07-07 10:00:00,193.97,193.97,193.24,193.47,38050.0,185.4608,185.4608,184.7628,184.9827,38050.0
2022-07-07 10:05:00,193.47,193.57,193.28,193.56,13518.0,184.9827,185.0784,184.8011,185.0688,13518.0
2022-07-07 10:10:00,193.57,193.7,193.44,193.57,18823.0,185.0784,185.2026,184.9541,185.0784,18823.0
2022-07-07 10:15:00,193.57,193.66,193.28,193.38,20356.0,185.0784,185.1644,184.8011,184.8967,20356.0
2022-07-07 10:20:00,193.28,193.44,193.25,193.43,8155.0,184.8011,184.9541,184.7724,184.9445,8155.0
2022-07-07 10:25:00,193.45,193.64,193.42,193.61,17619.0,184.9636,185.1453,184.9349,185.1166,17619.0
2022-07-07 10:30:00,193.68,193.83,193.63,193.76,16849.0,185.1835,185.3269,185.1357,185.26,16849.0
2022-07-07 10:35:00,193.74,193.83,193.59,193.71,15170.0,185.2409,185.3269,185.0975,185.2122,15170.0
2022-07-07 10:40:00,193.71,193.78,193.62,193.71,20277.0,185.2122,185.2791,185.1262,185.2122,20277.0
2022-07-07 10:45:00,193.64,193.95,193.59,193.91,27165.0,185.1453,185.4417,185.0975,185.4034,27165.0
2022-07-07 10:50:00,193.93,194.21,193.85,194.18,35143.0,185.4226,185.6903,185.3461,185.6616,35143.0
2022-07-07 10:55:00,194.18,194.21,193.93,193.99,14535.0,185.6616,185.6903,185.4226,185.4799,14535.0
2022-07-07 11:00:00,194.0,194.23,193.95,194.23,11074.0,185.4895,185.7094,185.4417,185.7094,11074.0
2022-07-07 11:05:00,194.26,194.32,194.17,194.17,13199.0,185.7381,185.7955,185.652,185.652,13199.0
2022-07-07 11:10:00,194.17,194.19,194.07,194.07,21351.0,185.652,185.6712,185.5564,185.5564,21351.0
2022-07-07 11:15:00,194.14,194.24,194.09,194.09,8742.0,185.6233,185.719,185.5755,185.5755,8742.0
2022-07-07 11:20:00,194.06,194.17,193.81,193.89,33013.0,185.5469,185.652,185.3078,185.3843,33013.0
2022-07-07 11:25:00,194.03,194.11,193.9,193.92,8580.0,185.5182,185.5947,185.3939,185.413,8580.0
2022-07-07 11:30:00,193.88,193.97,193.8,193.97,10908.0,185.3748,185.4608,185.2983,185.4608,10908.0
2022-07-07 11:35:00,193.95,194.04,193.91,193.96,15180.0,185.4417,185.5277,185.4034,185.4512,15180.0
2022-07-07 11:40:00,194.0,194.15,193.98,194.05,20428.0,185.4895,185.6329,185.4704,185.5373,20428.0
2022-07-07 11:45:00,194.11,194.2,194.07,194.17,13032.0,185.5947,185.6807,185.5564,185.652,13032.0
2022-07-07 11:50:00,194.18,194.26,194.02,194.08,13007.0,185.6616,185.7381,185.5086,185.566,13007.0
2022-07-07 11:55:00,194.14,194.25,194.06,194.25,17482.0,185.6233,185.7285,185.5469,185.7285,17482.0
2022-07-07 12:00:00,194.25,194.29,194.19,194.27,10734.0,185.7285,185.7668,185.6712,185.7476,10734.0
2022-07-07 12:05:00,194.31,194.32,194.17,194.25,15973.0,185.7859,185.7955,185.652,185.7285,15973.0
2022-07-07 12:10:00,194.25,194.32,194.14,194.23,13331.0,185.7285,185.7955,185.6233,185.7094,13331.0
2022-07-07 12:15:00,194.22,194.33,194.18,194.3,15576.0,185.6998,185.805,185.6616,185.7763,15576.0
2022-07-07 12:20:00,194.33,194.33,194.2,194.3,16067.0,185.805,185.805,185.6807,185.7763,16067.0
2022-07-07 12:25:00,194.3,194.37,194.24,194.29,14821.0,185.7763,185.8433,185.719,185.7668,14821.0
2022-07-07 12:30:00,194.31,194.46,194.27,194.46,38457.0,185.7859,185.9293,185.7476,185.9293,38457.0
2022-07-07 12:35:00,194.46,194.52,194.34,194.38,53136.0,185.9293,185.9867,185.8146,185.8528,53136.0
2022-07-07 12:40:00,194.37,194.45,194.34,194.34,24015.0,185.8433,185.9197,185.8146,185.8146,24015.0
2022-07-07 12:45:00,194.33,194.43,194.24,194.26,34851.0,185.805,185.9006,185.719,185.7381,34851.0
2022-07-07 12:50:00,194.22,194.35,194.16,194.26,23788.0,185.6998,185.8241,185.6425,185.7381,23788.0
2022-07-07 12:55:00,194.24,194.35,194.17,194.35,82110.0,185.719,185.8241,185.652,185.8241,82110.0
2022-07-07 13:00:00,194.35,194.42,194.26,194.28,72619.0,185.8241,185.8911,185.7381,185.7572,72619.0
2022-07-07 13:05:00,194.29,194.38,194.18,194.33,29230.0,185.7668,185.8528,185.6616,185.805,29230.0
2022-07-07 13:10:00,194.33,194.34,194.08,194.14,26437.0,185.805,185.8146,185.566,185.6233,26437.0
2022-07-07 13:15:00,194.15,194.22,194.08,194.19,18652.0,185.6329,185.6998,185.566,185.6712,18652.0
2022-07-07 13:20:00,194.17,194.25,194.13,194.17,21340.0,185.652,185.7285,185.6138,185.652,21340.0
2022-07-07 13:25:00,194.15,194.2,194.09,194.11,11305.0,185.6329,185.6807,185.5755,185.5947,11305.0
2022-07-07 13:30:00,194.09,194.29,194.05,194.27,20179.0,185.5755,185.7668,185.5373,185.7476,20179.0
2022-07-07 13:35:00,194.27,194.34,194.24,194.34,24735.0,185.7476,185.8146,185.719,185.8146,24735.0
2022-07-07 13:40:00,194.33,194.43,194.32,194.43,32238.0,185.805,185.9006,185.7955,185.9006,32238.0
2022-07-07 13:45:00,194.43,194.5,194.42,194.43,21846.0,185.9006,185.9676,185.8911,185.9006,21846.0
2022-07-07 13:50:00,194.45,194.5,194.42,194.49,18076.0,185.9197,185.9676,185.8911,185.958,18076.0
2022-07-07 13:55:00,194.52,194.6,194.51,194.53,14975.0,185.9867,186.0632,185.9771,185.9962,14975.0
2022-07-07 14:00:00,194.57,194.73,194.54,194.58,34422.0,186.0345,186.1875,186.0058,186.044,34422.0
2022-07-07 14:05:00,194.6,194.73,194.6,194.69,28713.0,186.0632,186.1875,186.0632,186.1492,28713.0
2022-07-07 14:10:00,194.68,194.75,194.64,194.75,30327.0,186.1397,186.2066,186.1014,186.2066,30327.0
2022-07-07 14:15:00,194.74,194.74,194.66,194.73,38816.0,186.197,186.197,186.1205,186.1875,38816.0
2022-07-07 14:20:00,194.73,194.81,194.71,194.77,11738.0,186.1875,186.264,186.1683,186.2257,11738.0
2022-07-07 14:25:00,194.78,194.84,194.75,194.82,76976.0,186.2353,186.2926,186.2066,186.2735,76976.0
2022-07-07 14:30:00,194.8,194.82,194.69,194.69,33504.0,186.2544,186.2735,186.1492,186.1492,33504.0
2022-07-07 14:35:00,194.67,194.74,194.52,194.73,53171.0,186.1301,186.197,185.9867,186.1875,53171.0
2022-07-07 14:40:00,194.74,194.74,194.48,194.52,19760.0,186.197,186.197,185.9484,185.9867,19760.0
2022-07-07 14:45:00,194.52,194.7,194.52,194.68,32878.0,185.9867,186.1588,185.9867,186.1397,32878.0
2022-07-07 14:50:00,194.68,194.69,194.58,194.61,29501.0,186.1397,186.1492,186.044,186.0727,29501.0
2022-07-07 14:55:00,194.62,194.82,194.61,194.8,29835.0,186.0823,186.2735,186.0727,186.2544,29835.0
2022-07-07 15:00:00,194.79,194.86,194.74,194.86,29619.0,186.2448,186.3118,186.197,186.3118,29619.0
2022-07-07 15:05:00,194.87,194.97,194.82,194.94,52232.0,186.3213,186.4169,186.2735,186.3883,52232.0
2022-07-07 15:10:00,194.93,195.1,194.89,195.1,37370.0,186.3787,186.5412,186.3404,186.5412,37370.0
2022-07-07 15:15:00,195.09,195.21,195.08,195.15,45452.0,186.5317,186.6464,186.5221,186.589,45452.0
2022-07-07 15:20:00,195.14,195.22,194.99,194.99,35100.0,186.5795,186.656,186.4361,186.4361,35100.0
2022-07-07 15:25:00,194.98,195.05,194.84,194.84,20995.0,186.4265,186.4934,186.2926,186.2926,20995.0
2022-07-07 15:30:00,194.86,195.03,194.86,194.98,38312.0,186.3118,186.4743,186.3118,186.4265,38312.0
2022-07-07 15:35:00,194.97,195.11,194.63,194.66,72661.0,186.4169,186.5508,186.0919,186.1205,72661.0
2022-07-07 15:40:00,194.66,194.85,194.65,194.7,57440.0,186.1205,186.3022,186.111,186.1588,57440.0
2022-07-07 15:45:00,194.67,194.85,194.61,194.8,61236.0,186.1301,186.3022,186.0727,186.2544,61236.0
2022-07-07 15:50:00,194.83,194.97,194.6,194.76,70423.0,186.2831,186.4169,186.0632,186.2161,70423.0
2022-07-07 15:55:00,194.75,194.94,194.69,194.77,59240.0,186.2066,186.3883,186.1492,186.2257,59240.0
2022-07-08 09:30:00,194.06,194.14,193.61,193.99,96130.0,185.5469,185.6233,185.1166,185.4799,96130.0
2022-07-08 09:35:00,193.98,194.31,193.8,194.24,24574.0,185.4704,185.7859,185.2983,185.719,24574.0
2022-07-08 09:40:00,194.3,194.5,194.09,194.21,19818.0,185.7763,185.9676,185.5755,185.6903,19818.0
2022-07-08 09:45:00,194.26,194.33,193.64,193.64,22727.0,185.7381,185.805,185.1453,185.1453,22727.0
2022-07-08 09:50:00,193.57,193.6,193.09,193.22,31888.0,185.0784,185.107,184.6194,184.7437,31888.0
2022-07-08 09:55:00,193.16,193.48,193.11,193.27,17478.0,184.6863,184.9923,184.6385,184.7915,17478.0
2022-07-08 10:00:00,193.29,193.51,193.01,193.5,45823.0,184.8106,185.021,184.5429,185.0114,45823.0
2022-07-08 10:05:00,193.56,193.56,193.22,193.44,18556.0,185.0688,185.0688,184.7437,184.9541,18556.0
2022-07-08 10:10:00,193.39,193.88,193.33,193.82,19068.0,184.9062,185.3748,184.8489,185.3174,19068.0
2022-07-08 10:15:00,193.9,194.03,193.81,193.98,28408.0,185.3939,185.5182,185.3078,185.4704,28408.0
2022-07-08 10:20:00,193.91,194.26,193.79,194.25,12825.0,185.4034,185.7381,185.2887,185.7285,12825.0
2022-07-08 10:25:00,194.28,195.0,194.28,194.87,44986.0,185.7572,186.4456,185.7572,186.3213,44986.0
2022-07-08 10:30:00,194.87,195.05,194.84,194.97,21893.0,186.3213,186.4934,186.2926,186.4169,21893.0
2022-07-08 10:35:00,194.99,195.3,194.93,195.14,42365.0,186.4361,186.7325,186.3787,186.5795,42365.0
2022-07-08 10:40:00,195.19,195.29,195.03,195.27,23419.0,186.6273,186.7229,186.4743,186.7038,23419.0
2022-07-08 10:45:00,195.32,195.33,195.2,195.21,24350.0,186.7516,186.7611,186.6368,186.6464,24350.0
2022-07-08 10:50:00,195.2,195.21,194.79,194.87,43101.0,186.6368,186.6464,186.2448,186.3213,43101.0
2022-07-08 10:55:00,194.94,195.25,194.94,195.19,29970.0,186.3883,186.6847,186.3883,186.6273,29970.0
2022-07-08 11:00:00,195.2,195.28,195.05,195.2,30109.0,186.6368,186.7133,186.4934,186.6368,30109.0
2022-07-08 11:05:00,195.2,195.56,195.11,195.53,19259.0,186.6368,186.9811,186.5508,186.9524,19259.0
2022-07-08 11:10:00,195.5,195.57,195.25,195.26,38030.0,186.9237,186.9906,186.6847,186.6942,38030.0
2022-07-08 11:15:00,195.27,195.36,195.14,195.18,30990.0,186.7038,186.7898,186.5795,186.6177,30990.0
2022-07-08 11:20:00,195.19,195.42,195.19,195.39,13176.0,186.6273,186.8472,186.6273,186.8185,13176.0
2022-07-08 11:25:00,195.42,195.7,195.41,195.55,15007.0,186.8472,187.1149,186.8376,186.9715,15007.0
2022-07-08 11:30:00,195.56,195.67,195.43,195.6,16828.0,186.9811,187.0862,186.8568,187.0193,16828.0
2022-07-08 11:35:00,195.62,195.62,195.29,195.41,34496.0,187.0384,187.0384,186.7229,186.8376,34496.0
2022-07-08 11:40:00,195.41,195.43,195.2,195.23,19844.0,186.8376,186.8568,186.6368,186.6655,19844.0
2022-07-08 11:45:00,195.28,195.28,194.86,194.98,34074.0,186.7133,186.7133,186.3118,186.4265,34074.0
2022-07-08 11:50:00,194.92,195.18,194.9,195.05,24822.0,186.3691,186.6177,186.35,186.4934,24822.0
2022-07-08 11:55:00,195.13,195.32,195.08,195.32,18775.0,186.5699,186.7516,186.5221,186.7516,18775.0
2022-07-08 12:00:00,195.33,195.33,195.13,195.13,36635.0,186.7611,186.7611,186.5699,186.5699,36635.0
2022-07-08 12:05:00,195.14,195.16,194.72,194.76,24063.0,186.5795,186.5986,186.1779,186.2161,24063.0
2022-07-08 12:10:00,194.77,194.93,194.72,194.74,14732.0,186.2257,186.3787,186.1779,186.197,14732.0
2022-07-08 12:15:00,194.74,194.91,194.71,194.9,30786.0,186.197,186.3596,186.1683,186.35,30786.0
2022-07-08 12:20:00,194.96,194.97,194.52,194.53,48997.0,186.4074,186.4169,185.9867,185.9962,48997.0
2022-07-08 12:25:00,194.56,194.62,194.2,194.21,25730.0,186.0249,186.0823,185.6807,185.6903,25730.0
2022-07-08 12:30:00,194.18,194.3,194.03,194.16,13118.0,185.6616,185.7763,185.5182,185.6425,13118.0
2022-07-08 12:35:00,194.13,194.27,193.86,193.86,50044.0,185.6138,185.7476,185.3556,185.3556,50044.0
2022-07-08 12:40:00,193.87,193.97,193.74,193.97,29289.0,185.3652,185.4608,185.2409,185.4608,29289.0
2022-07-08 12:45:00,193.92,194.09,193.77,194.07,21330.0,185.413,185.5755,185.2696,185.5564,21330.0
2022-07-08 12:50:00,194.06,194.07,193.75,193.87,21819.0,185.5469,185.5564,185.2505,185.3652,21819.0
2022-07-08 12:55:00,193.87,194.04,193.77,193.81,11983.0,185.3652,185.5277,185.2696,185.3078,11983.0
2022-07-08 13:00:00,193.79,193.91,193.52,193.65,24298.0,185.2887,185.4034,185.0305,185.1548,24298.0
2022-07-08 13:05:00,193.71,194.09,193.69,194.07,31206.0,185.2122,185.5755,185.1931,185.5564,31206.0
2022-07-08 13:10:00,194.07,194.22,194.02,194.13,19044.0,185.5564,185.6998,185.5086,185.6138,19044.0
2022-07-08 13:15:00,194.13,194.15,193.92,194.02,24898.0,185.6138,185.6329,185.413,185.5086,24898.0
2022-07-08 13:20:00,194.04,194.04,193.93,194.0,21293.0,185.5277,185.5277,185.4226,185.4895,21293.0
2022-07-08 13:25:00,193.99,194.39,193.99,194.38,15157.0,185.4799,185.8624,185.4799,185.8528,15157.0
2022-07-08 13:30:00,194.39,194.41,194.26,194.34,13928.0,185.8624,185.8815,185.7381,185.8146,13928.0
2022-07-08 13:35:00,194.34,194.4,194.19,194.38,15772.0,185.8146,185.8719,185.6712,185.8528,15772.0
2022-07-08 13:40:00,194.39,194.5,194.38,194.45,27886.0,185.8624,185.9676,185.8528,185.9197,27886.0
2022-07-08 13:45:00,194.44,194.67,194.36,194.67,14444.0,185.9102,186.1301,185.8337,186.1301,14444.0
2022-07-08 13:50:00,194.66,194.77,194.6,194.7,17757.0,186.1205,186.2257,186.0632,186.1588,17757.0
2022-07-08 13:55:00,194.68,194.71,194.38,194.47,27896.0,186.1397,186.1683,185.8528,185.9389,27896.0
2022-07-08 14:00:00,194.48,194.54,194.3,194.49,15564.0,185.9484,186.0058,185.7763,185.958,15564.0
2022-07-08 14:05:00,194.5,194.76,194.48,194.72,82801.0,185.9676,186.2161,185.9484,186.1779,82801.0
2022-07-08 14:10:00,194.69,194.72,194.64,194.7,45442.0,186.1492,186.1779,186.1014,186.1588,45442.0
2022-07-08 14:15:00,194.69,194.78,194.61,194.77,24619.0,186.1492,186.2353,186.0727,186.2257,24619.0
2022-07-08 14:20:00,194.79,195.0,194.75,194.92,36077.0,186.2448,186.4456,186.2066,186.3691,36077.0
2022-07-08 14:25:00,194.9,195.06,194.84,195.04,15904.0,186.35,186.503,186.2926,186.4839,15904.0
2022-07-08 14:30:00,194.99,195.18,194.99,195.16,14840.0,186.4361,186.6177,186.4361,186.5986,14840.0
2022-07-08 14:35:00,195.2,195.27,195.12,195.23,23747.0,186.6368,186.7038,186.5604,186.6655,23747.0
2022-07-08 14:40:00,195.16,195.35,195.14,195.34,10438.0,186.5986,186.7803,186.5795,186.7707,10438.0
2022-07-08 14:45:00,195.33,195.36,195.12,195.12,24361.0,186.7611,186.7898,186.5604,186.5604,24361.0
2022-07-08 14:50:00,195.17,195.24,194.96,194.96,14052.0,186.6082,186.6751,186.4074,186.4074,14052.0
2022-07-08 14:55:00,194.96,195.26,194.92,195.25,13260.0,186.4074,186.6942,186.3691,186.6847,13260.0
2022-07-08 15:00:00,195.28,195.4,195.13,195.35,24672.0,186.7133,186.8281,186.5699,186.7803,24672.0
2022-07-08 15:05:00,195.35,195.35,195.0,195.03,14552.0,186.7803,186.7803,186.4456,186.4743,14552.0
2022-07-08 15:10:00,195.02,195.28,195.0,195.24,13500.0,186.4647,186.7133,186.4456,186.6751,13500.0
2022-07-08 15:15:00,195.25,195.25,195.06,195.15,17670.0,186.6847,186.6847,186.503,186.589,17670.0
2022-07-08 15:20:00,195.15,195.24,195.03,195.03,10305.0,186.589,186.6751,186.4743,186.4743,10305.0
2022-07-08 15:25:00,195.01,195.05,194.92,195.01,18712.0,186.4552,186.4934,186.3691,186.4552,18712.0
2022-07-08 15:30:00,195.01,195.08,194.69,194.78,76538.0,186.4552,186.5221,186.1492,186.2353,76538.0
2022-07-08 15:35:00,194.84,194.95,194.68,194.77,14270.0,186.2926,186.3978,186.1397,186.2257,14270.0
2022-07-08 15:40:00,194.83,195.02,194.79,194.99,23358.0,186.2831,186.4647,186.2448,186.4361,23358.0
2022-07-08 15:45:00,194.98,195.01,194.75,194.81,19876.0,186.4265,186.4552,186.2066,186.264,19876.0
2022-07-08 15:50:00,194.75,194.86,194.64,194.84,43001.0,186.2066,186.3118,186.1014,186.2926,43001.0
2022-07-08 15:55:00,194.81,194.96,194.52,194.58,51049.0,186.264,186.4074,185.9867,186.044,51049.0
2022-07-11 09:30:00,193.38,193.75,193.0,193.53,128098.0,184.8967,185.2505,184.5334,185.0401,128098.0
2022-07-11 09:35:00,193.26,193.3,192.48,192.56,52976.0,184.782,184.8202,184.0362,184.1127,52976.0
2022-07-11 09:40:00,192.49,192.54,192.24,192.54,42752.0,184.0457,184.0935,183.8067,184.0935,42752.0
2022-07-11 09:45:00,192.34,192.41,191.99,192.2,52387.0,183.9023,183.9692,183.5677,183.7685,52387.0
2022-07-11 09:50:00,192.27,192.28,191.93,192.13,7675.0,183.8354,183.8449,183.5103,183.7015,7675.0
2022-07-11 09:55:00,192.14,192.56,192.13,192.41,14313.0,183.7111,184.1127,183.7015,183.9692,14313.0
2022-07-11 10:00:00,192.35,192.35,192.06,192.17,27227.0,183.9119,183.9119,183.6346,183.7398,27227.0
2022-07-11 10:05:00,192.18,192.43,192.01,192.33,50075.0,183.7493,183.9884,183.5868,183.8927,50075.0
2022-07-11 10:10:00,192.29,192.64,192.28,192.37,28204.0,183.8545,184.1891,183.8449,183.931,28204.0
2022-07-11 10:15:00,192.43,192.6,192.21,192.21,38301.0,183.9884,184.1509,183.778,183.778,38301.0
2022-07-11 10:20:00,192.2,192.3,191.9,192.04,33007.0,183.7685,183.8641,183.4816,183.6155,33007.0
2022-07-11 10:25:00,192.05,192.36,192.04,192.24,19967.0,183.625,183.9214,183.6155,183.8067,19967.0
2022-07-11 10:30:00,192.19,192.56,192.17,192.37,11419.0,183.7589,184.1127,183.7398,183.931,11419.0
2022-07-11 10:35:00,192.39,192.67,192.31,192.64,25722.0,183.9501,184.2178,183.8736,184.1891,25722.0
2022-07-11 10:40:00,192.64,192.88,192.54,192.59,21351.0,184.1891,184.4186,184.0935,184.1413,21351.0
2022-07-11 10:45:00,192.66,192.7,192.44,192.57,23568.0,184.2083,184.2465,183.9979,184.1222,23568.0
2022-07-11 10:50:00,192.57,192.67,192.46,192.53,10932.0,184.1222,184.2178,184.017,184.084,10932.0
2022-07-11 10:55:00,192.58,192.58,192.19,192.23,30522.0,184.1318,184.1318,183.7589,183.7971,30522.0
2022-07-11 11:00:00,192.11,192.33,192.11,192.2,14519.0,183.6824,183.8927,183.6824,183.7685,14519.0
2022-07-11 11:05:00,192.26,192.61,192.25,192.58,38863.0,183.8258,184.1605,183.8163,184.1318,38863.0
2022-07-11 11:10:00,192.57,192.73,192.51,192.57,33801.0,184.1222,184.2752,184.0649,184.1222,33801.0
2022-07-11 11:15:00,192.59,192.75,192.47,192.52,33062.0,184.1413,184.2943,184.0266,184.0744,33062.0
2022-07-11 11:20:00,192.5,192.63,192.35,192.35,15962.0,184.0553,184.1796,183.9119,183.9119,15962.0
2022-07-11 11:25:00,192.35,192.64,192.35,192.62,13607.0,183.9119,184.1891,183.9119,184.17,13607.0
2022-07-11 11:30:00,192.61,192.69,192.41,192.44,11240.0,184.1605,184.237,183.9692,183.9979,11240.0
2022-07-11 11:35:00,192.46,192.74,192.22,192.48,12790.0,184.017,184.2848,183.7876,184.0362,12790.0
2022-07-11 11:40:00,192.5,192.52,192.23,192.45,10989.0,184.0553,184.0744,183.7971,184.0075,10989.0
2022-07-11 11:45:00,192.44,192.47,192.22,192.31,11633.0,183.9979,184.0266,183.7876,183.8736,11633.0
2022-07-11 11:50:00,192.26,192.31,192.09,192.24,31099.0,183.8258,183.8736,183.6633,183.8067,31099.0
2022-07-11 11:55:00,192.22,192.37,192.19,192.33,28238.0,183.7876,183.931,183.7589,183.8927,28238.0
2022-07-11 12:00:00,192.34,192.4,192.17,192.25,12149.0,183.9023,183.9597,183.7398,183.8163,12149.0
2022-07-11 12:05:00,192.27,192.36,192.15,192.36,17936.0,183.8354,183.9214,183.7206,183.9214,17936.0
2022-07-11 12:10:00,192.3,192.48,192.3,192.4,13418.0,183.8641,184.0362,183.8641,183.9597,13418.0
2022-07-11 12:15:00,192.4,192.51,192.35,192.43,18089.0,183.9597,184.0649,183.9119,183.9884,18089.0
2022-07-11 12:20:00,192.41,192.43,192.17,192.3,15505.0,183.9692,183.9884,183.7398,183.8641,15505.0
2022-07-11 12:25:00,192.27,192.39,192.21,192.35,78857.0,183.8354,183.9501,183.778,183.9119,78857.0
2022-07-11 12:30:00,192.33,192.44,192.29,192.39,9938.0,183.8927,183.9979,183.8545,183.9501,9938.0
2022-07-11 12:35:00,192.44,192.61,192.41,192.59,21685.0,183.9979,184.1605,183.9692,184.1413,21685.0
2022-07-11 12:40:00,192.58,192.58,192.39,192.47,12106.0,184.1318,184.1318,183.9501,184.0266,12106.0
2022-07-11 12:45:00,192.5,192.5,192.41,192.42,15153.0,184.0553,184.0553,183.9692,183.9788,15153.0
2022-07-11 12:50:00,192.42,192.42,192.24,192.37,70444.0,183.9788,183.9788,183.8067,183.931,70444.0
2022-07-11 12:55:00,192.38,192.59,192.37,192.52,15017.0,183.9406,184.1413,183.931,184.0744,15017.0
2022-07-11 13:00:00,192.5,192.92,192.48,192.73,24993.0,184.0553,184.4569,184.0362,184.2752,24993.0
2022-07-11 13:05:00,192.73,193.09,192.66,193.09,51547.0,184.2752,184.6194,184.2083,184.6194,51547.0
2022-07-11 13:10:00,193.0,193.09,192.97,192.97,12880.0,184.5334,184.6194,184.5047,184.5047,12880.0
2022-07-11 13:15:00,192.98,193.02,192.91,192.94,24118.0,184.5142,184.5525,184.4473,184.476,24118.0
2022-07-11 13:20:00,192.92,193.1,192.91,193.1,21841.0,184.4569,184.629,184.4473,184.629,21841.0
2022-07-11 13:25:00,193.08,193.14,193.03,193.13,10519.0,184.6098,184.6672,184.562,184.6577,10519.0
2022-07-11 13:30:00,193.11,193.38,193.11,193.26,25326.0,184.6385,184.8967,184.6385,184.782,25326.0
2022-07-11 13:35:00,193.27,193.37,193.24,193.37,15527.0,184.7915,184.8871,184.7628,184.8871,15527.0
2022-07-11 13:40:00,193.37,193.45,193.3,193.3,15379.0,184.8871,184.9636,184.8202,184.8202,15379.0
2022-07-11 13:45:00,193.32,193.35,193.18,193.25,7496.0,184.8393,184.868,184.7055,184.7724,7496.0
2022-07-11 13:50:00,193.25,193.43,193.22,193.41,12178.0,184.7724,184.9445,184.7437,184.9254,12178.0
2022-07-11 13:55:00,193.36,193.38,193.25,193.25,24326.0,184.8776,184.8967,184.7724,184.7724,24326.0
2022-07-11 14:00:00,193.26,193.28,192.98,193.06,19143.0,184.782,184.8011,184.5142,184.5907,19143.0
2022-07-11 14:05:00,193.03,193.14,192.9,192.91,45049.0,184.562,184.6672,184.4377,184.4473,45049.0
2022-07-11 14:10:00,192.91,192.91,192.74,192.79,35569.0,184.4473,184.4473,184.2848,184.3326,35569.0
2022-07-11 14:15:00,192.79,192.89,192.68,192.88,33349.0,184.3326,184.4282,184.2274,184.4186,33349.0
2022-07-11 14:20:00,192.84,192.86,192.72,192.78,10487.0,184.3804,184.3995,184.2656,184.323,10487.0
2022-07-11 14:25:00,192.79,192.81,192.68,192.71,18068.0,184.3326,184.3517,184.2274,184.2561,18068.0
2022-07-11 14:30:00,192.69,192.75,192.61,192.65,19027.0,184.237,184.2943,184.1605,184.1987,19027.0
2022-07-11 14:35:00,192.63,192.74,192.59,192.67,22243.0,184.1796,184.2848,184.1413,184.2178,22243.0
2022-07-11 14:40:00,192.67,192.9,192.65,192.87,12370.0,184.2178,184.4377,184.1987,184.4091,12370.0
2022-07-11 14:45:00,192.88,192.91,192.72,192.72,17006.0,184.4186,184.4473,184.2656,184.2656,17006.0
2022-07-11 14:50:00,192.7,192.7,192.45,192.54,34242.0,184.2465,184.2465,184.0075,184.0935,34242.0
2022-07-11 14:55:00,192.51,192.61,192.37,192.38,19275.0,184.0649,184.1605,183.931,183.9406,19275.0
2022-07-11 15:00:00,192.37,192.46,192.1,192.13,56946.0,183.931,184.017,183.6728,183.7015,56946.0
2022-07-11 15:05:00,192.14,192.29,192.09,192.21,18902.0,183.7111,183.8545,183.6633,183.778,18902.0
2022-07-11 15:10:00,192.15,192.26,192.09,192.2,18751.0,183.7206,183.8258,183.6633,183.7685,18751.0
2022-07-11 15:15:00,192.19,192.23,192.02,192.13,32855.0,183.7589,183.7971,183.5963,183.7015,32855.0
2022-07-11 15:20:00,192.1,192.19,192.02,192.11,15908.0,183.6728,183.7589,183.5963,183.6824,15908.0
2022-07-11 15:25:00,192.11,192.28,192.08,192.21,20306.0,183.6824,183.8449,183.6537,183.778,20306.0
2022-07-11 15:30:00,192.19,192.33,192.18,192.22,25408.0,183.7589,183.8927,183.7493,183.7876,25408.0
2022-07-11 15:35:00,192.22,192.26,192.07,192.17,31212.0,183.7876,183.8258,183.6442,183.7398,31212.0
2022-07-11 15:40:00,192.15,192.26,191.98,191.99,37525.0,183.7206,183.8258,183.5581,183.5677,37525.0
2022-07-11 15:45:00,191.98,192.18,191.9,192.04,32587.0,183.5581,183.7493,183.4816,183.6155,32587.0
2022-07-11 15:50:00,192.0,192.0,191.81,191.93,192969.0,183.5772,183.5772,183.3956,183.5103,192969.0
2022-07-11 15:55:00,191.91,192.18,191.88,192.17,79564.0,183.4912,183.7493,183.4625,183.7398,79564.0
2022-07-12 09:30:00,192.0,192.54,191.61,192.24,71442.0,183.5772,184.0935,183.2043,183.8067,71442.0
2022-07-12 09:35:00,192.28,193.24,192.28,193.09,38365.0,183.8449,184.7628,183.8449,184.6194,38365.0
2022-07-12 09:40:00,193.03,193.14,192.76,192.8,7963.0,184.562,184.6672,184.3039,184.3421,7963.0
2022-07-12 09:45:00,192.75,192.81,192.29,192.3,15182.0,184.2943,184.3517,183.8545,183.8641,15182.0
2022-07-12 09:50:00,192.25,192.51,192.22,192.48,11094.0,183.8163,184.0649,183.7876,184.0362,11094.0
2022-07-12 09:55:00,192.44,192.44,191.86,191.86,29121.0,183.9979,183.9979,183.4434,183.4434,29121.0
2022-07-12 10:00:00,191.77,191.77,191.25,191.31,56432.0,183.3573,183.3573,182.8601,182.9175,56432.0
2022-07-12 10:05:00,191.45,191.63,191.28,191.43,24857.0,183.0514,183.2235,182.8888,183.0322,24857.0
2022-07-12 10:10:00,191.37,191.88,191.3,191.7,21711.0,182.9749,183.4625,182.9079,183.2904,21711.0
2022-07-12 10:15:00,191.71,191.78,191.49,191.77,27816.0,183.2999,183.3669,183.0896,183.3573,27816.0
2022-07-12 10:20:00,191.89,192.0,191.55,191.58,25950.0,183.4721,183.5772,183.147,183.1757,25950.0
2022-07-12 10:25:00,191.59,191.81,191.41,191.48,11970.0,183.1852,183.3956,183.0131,183.08,11970.0
2022-07-12 10:30:00,191.53,192.17,191.52,192.13,16953.0,183.1278,183.7398,183.1183,183.7015,16953.0
2022-07-12 10:35:00,192.09,192.14,191.81,191.81,20644.0,183.6633,183.7111,183.3956,183.3956,20644.0
2022-07-12 10:40:00,191.75,191.92,191.65,191.88,37801.0,183.3382,183.5007,183.2426,183.4625,37801.0
2022-07-12 10:45:00,191.93,192.09,191.64,191.9,21281.0,183.5103,183.6633,183.233,183.4816,21281.0
2022-07-12 10:50:00,191.83,191.89,191.6,191.89,15084.0,183.4147,183.4721,183.1948,183.4721,15084.0
2022-07-12 10:55:00,191.92,192.14,191.87,192.06,22438.0,183.5007,183.7111,183.4529,183.6346,22438.0
2022-07-12 11:00:00,192.09,192.17,191.87,191.96,23204.0,183.6633,183.7398,183.4529,183.539,23204.0
2022-07-12 11:05:00,191.9,192.24,191.82,192.21,7554.0,183.4816,183.8067,183.4051,183.778,7554.0
2022-07-12 11:10:00,192.26,192.64,192.23,192.45,30017.0,183.8258,184.1891,183.7971,184.0075,30017.0
2022-07-12 11:15:00,192.48,192.48,192.07,192.19,9336.0,184.0362,184.0362,183.6442,183.7589,9336.0
2022-07-12 11:20:00,192.16,192.47,192.16,192.42,12931.0,183.7302,184.0266,183.7302,183.9788,12931.0
2022-07-12 11:25:00,192.36,192.55,192.3,192.54,15427.0,183.9214,184.1031,183.8641,184.0935,15427.0
2022-07-12 11:30:00,192.57,192.67,192.45,192.46,20543.0,184.1222,184.2178,184.0075,184.017,20543.0
2022-07-12 11:35:00,192.54,192.6,192.16,192.32,28528.0,184.0935,184.1509,183.7302,183.8832,28528.0
2022-07-12 11:40:00,192.31,192.34,191.99,192.08,21156.0,183.8736,183.9023,183.5677,183.6537,21156.0
2022-07-12 11:45:00,192.11,192.25,192.03,192.21,11565.0,183.6824,183.8163,183.6059,183.778,11565.0
2022-07-12 11:50:00,192.21,192.22,192.04,192.04,13708.0,183.778,183.7876,183.6155,183.6155,13708.0
2022-07-12 11:55:00,192.02,192.24,191.99,192.24,21730.0,183.5963,183.8067,183.5677,183.8067,21730.0
2022-07-12 12:00:00,192.26,192.32,192.12,192.18,13040.0,183.8258,183.8832,183.692,183.7493,13040.0
2022-07-12 12:05:00,192.2,192.42,192.07,192.08,6771.0,183.7685,183.9788,183.6442,183.6537,6771.0
2022-07-12 12:10:00,192.07,192.34,192.04,192.32,10170.0,183.6442,183.9023,183.6155,183.8832,10170.0
2022-07-12 12:15:00,192.37,192.37,192.23,192.28,17755.0,183.931,183.931,183.7971,183.8449,17755.0
2022-07-12 12:20:00,192.31,192.45,192.23,192.4,7575.0,183.8736,184.0075,183.7971,183.9597,7575.0
2022-07-12 12:25:00,192.39,192.48,192.32,192.47,21565.0,183.9501,184.0362,183.8832,184.0266,21565.0
2022-07-12 12:30:00,192.46,192.65,192.38,192.63,16082.0,184.017,184.1987,183.9406,184.1796,16082.0
2022-07-12 12:35:00,192.63,192.7,192.55,192.63,16864.0,184.1796,184.2465,184.1031,184.1796,16864.0
2022-07-12 12:40:00,192.62,192.65,192.52,192.57,14660.0,184.17,184.1987,184.0744,184.1222,14660.0
2022-07-12 12:45:00,192.57,192.65,192.5,192.55,18553.0,184.1222,184.1987,184.0553,184.1031,18553.0
2022-07-12 12:50:00,192.5,192.51,192.29,192.4,4762.0,184.0553,184.0649,183.8545,183.9597,4762.0
2022-07-12 12:55:00,192.41,192.55,192.37,192.55,10575.0,183.9692,184.1031,183.931,184.1031,10575.0
2022-07-12 13:00:00,192.53,192.8,192.24,192.29,20034.0,184.084,184.3421,183.8067,183.8545,20034.0
2022-07-12 13:05:00,192.37,192.37,192.15,192.23,12251.0,183.931,183.931,183.7206,183.7971,12251.0
2022-07-12 13:10:00,192.2,192.2,192.1,192.14,19602.0,183.7685,183.7685,183.6728,183.7111,19602.0
2022-07-12 13:15:00,192.14,192.18,192.01,192.06,23856.0,183.7111,183.7493,183.5868,183.6346,23856.0
2022-07-12 13:20:00,192.0,192.1,191.91,191.98,10484.0,183.5772,183.6728,183.4912,183.5581,10484.0
2022-07-12 13:25:00,191.98,192.12,191.93,192.12,19840.0,183.5581,183.692,183.5103,183.692,19840.0
2022-07-12 13:30:00,192.12,192.19,192.1,192.13,15102.0,183.692,183.7589,183.6728,183.7015,15102.0
2022-07-12 13:35:00,192.11,192.2,192.08,192.13,15612.0,183.6824,183.7685,183.6537,183.7015,15612.0
2022-07-12 13:40:00,192.12,192.27,192.11,192.21,33491.0,183.692,183.8354,183.6824,183.778,33491.0
2022-07-12 13:45:00,192.18,192.26,192.08,192.21,19892.0,183.7493,183.8258,183.6537,183.778,19892.0
2022-07-12 13:50:00,192.2,192.36,192.16,192.36,14252.0,183.7685,183.9214,183.7302,183.9214,14252.0
2022-07-12 13:55:00,192.4,192.41,192.3,192.32,13417.0,183.9597,183.9692,183.8641,183.8832,13417.0
2022-07-12 14:00:00,192.32,192.35,192.07,192.07,26404.0,183.8832,183.9119,183.6442,183.6442,26404.0
2022-07-12 14:05:00,192.1,192.11,191.97,192.06,5819.0,183.6728,183.6824,183.5485,183.6346,5819.0
2022-07-12 14:10:00,192.06,192.21,192.02,192.16,19443.0,183.6346,183.778,183.5963,183.7302,19443.0
2022-07-12 14:15:00,192.13,192.2,192.06,192.12,16020.0,183.7015,183.7685,183.6346,183.692,16020.0
2022-07-12 14:20:00,192.11,192.12,191.98,192.02,18214.0,183.6824,183.692,183.5581,183.5963,18214.0
2022-07-12 14:25:00,192.01,192.05,191.97,192.01,35212.0,183.5868,183.625,183.5485,183.5868,35212.0
2022-07-12 14:30:00,192.04,192.1,191.77,191.78,42183.0,183.6155,183.6728,183.3573,183.3669,42183.0
2022-07-12 14:35:00,191.76,191.9,191.76,191.85,27281.0,183.3478,183.4816,183.3478,183.4338,27281.0
2022-07-12 14:40:00,191.8,191.82,191.7,191.78,9200.0,183.386,183.4051,183.2904,183.3669,9200.0
2022-07-12 14:45:00,191.78,191.87,191.74,191.83,8148.0,183.3669,183.4529,183.3286,183.4147,8148.0
2022-07-12 14:50:00,191.82,191.82,191.64,191.7,18027.0,183.4051,183.4051,183.233,183.2904,18027.0
2022-07-12 14:55:00,191.67,191.67,191.32,191.32,36296.0,183.2617,183.2617,182.9271,182.9271,36296.0
2022-07-12 15:00:00,191.31,191.31,190.63,190.65,59353.0,182.9175,182.9175,182.2673,182.2864,59353.0
2022-07-12 15:05:00,190.66,190.81,190.47,190.47,60469.0,182.296,182.4394,182.1143,182.1143,60469.0
2022-07-12 15:10:00,190.48,190.75,190.34,190.72,49795.0,182.1239,182.3821,181.99,182.3534,49795.0
2022-07-12 15:15:00,190.73,190.74,190.48,190.65,21772.0,182.3629,182.3725,182.1239,182.2864,21772.0
2022-07-12 15:20:00,190.64,190.68,190.19,190.25,54868.0,182.2769,182.3151,181.8466,181.904,54868.0
2022-07-12 15:25:00,190.25,190.42,190.15,190.22,19348.0,181.904,182.0665,181.8084,181.8753,19348.0
2022-07-12 15:30:00,190.22,190.3,189.89,189.89,61635.0,181.8753,181.9518,181.5598,181.5598,61635.0
2022-07-12 15:35:00,189.91,189.91,189.6,189.81,50078.0,181.5789,181.5789,181.2825,181.4833,50078.0
2022-07-12 15:40:00,189.83,189.98,189.7,189.97,32036.0,181.5024,181.6458,181.3781,181.6363,32036.0
2022-07-12 15:45:00,189.97,190.28,189.94,190.12,35065.0,181.6363,181.9327,181.6076,181.7797,35065.0
2022-07-12 15:50:00,190.11,190.66,190.05,190.57,70068.0,181.7701,182.296,181.7128,182.21,70068.0
2022-07-12 15:55:00,190.56,190.64,190.43,190.58,81149.0,182.2004,182.2769,182.0761,182.2195,81149.0
2022-07-13 09:30:00,187.79,188.24,187.39,188.01,130695.0,179.5519,179.9822,179.1695,179.7623,130695.0
2022-07-13 09:35:00,187.97,188.76,187.62,188.75,33998.0,179.724,180.4794,179.3894,180.4698,33998.0
2022-07-13 09:40:00,188.85,188.93,188.3,188.38,29379.0,180.5654,180.6419,180.0395,180.116,29379.0
2022-07-13 09:45:00,188.35,189.18,187.97,189.18,41748.0,180.0873,180.8809,179.724,180.8809,41748.0
2022-07-13 09:50:00,189.25,189.26,188.79,188.92,27470.0,180.9479,180.9574,180.508,180.6323,27470.0
2022-07-13 09:55:00,188.94,189.11,188.59,188.92,24823.0,180.6515,180.814,180.3168,180.6323,24823.0
2022-07-13 10:00:00,188.88,189.06,188.22,188.67,43136.0,180.5941,180.7662,179.963,180.3933,43136.0
2022-07-13 10:05:00,188.6,188.86,188.17,188.27,36598.0,180.3264,180.575,179.9152,180.0109,36598.0
2022-07-13 10:10:00,188.19,188.73,188.19,188.44,40263.0,179.9344,180.4507,179.9344,180.1734,40263.0
2022-07-13 10:15:00,188.46,188.5,187.85,187.85,32754.0,180.1925,180.2308,179.6093,179.6093,32754.0
2022-07-13 10:20:00,187.8,188.1,187.63,187.92,39908.0,179.5615,179.8483,179.3989,179.6762,39908.0
2022-07-13 10:25:00,187.86,188.47,187.81,188.45,33819.0,179.6188,180.2021,179.571,180.183,33819.0
2022-07-13 10:30:00,188.46,189.28,188.31,189.08,76428.0,180.1925,180.9765,180.0491,180.7853,76428.0
2022-07-13 10:35:00,189.22,189.36,188.97,189.13,25729.0,180.9192,181.053,180.6801,180.8331,25729.0
2022-07-13 10:40:00,189.27,189.95,189.18,189.95,55848.0,180.967,181.6172,180.8809,181.6172,55848.0
2022-07-13 10:45:00,189.98,190.06,189.81,189.86,32532.0,181.6458,181.7223,181.4833,181.5311,32532.0
2022-07-13 10:50:00,189.89,190.3,189.79,189.86,31392.0,181.5598,181.9518,181.4642,181.5311,31392.0
2022-07-13 10:55:00,189.96,190.16,189.91,190.03,18998.0,181.6267,181.8179,181.5789,181.6936,18998.0
2022-07-13 11:00:00,189.89,190.14,189.86,190.0,26352.0,181.5598,181.7988,181.5311,181.665,26352.0
2022-07-13 11:05:00,190.03,190.66,190.03,190.28,38843.0,181.6936,182.296,181.6936,181.9327,38843.0
2022-07-13 11:10:00,190.27,190.53,190.26,190.44,34916.0,181.9231,182.1717,181.9136,182.0857,34916.0
2022-07-13 11:15:00,190.46,190.46,190.01,190.09,26137.0,182.1048,182.1048,181.6745,181.751,26137.0
2022-07-13 11:20:00,190.13,190.28,189.99,189.99,21684.0,181.7893,181.9327,181.6554,181.6554,21684.0
2022-07-13 11:25:00,189.93,189.93,189.56,189.62,23040.0,181.598,181.598,181.2443,181.3016,23040.0
2022-07-13 11:30:00,189.62,189.77,189.5,189.5,9767.0,181.3016,181.4451,181.1869,181.1869,9767.0
2022-07-13 11:35:00,189.47,189.54,189.37,189.42,14600.0,181.1582,181.2251,181.0626,181.1104,14600.0
2022-07-13 11:40:00,189.4,189.51,189.3,189.44,22321.0,181.0913,181.1965,180.9957,181.1295,22321.0
2022-07-13 11:45:00,189.27,189.44,189.15,189.37,29135.0,180.967,181.1295,180.8523,181.0626,29135.0
2022-07-13 11:50:00,189.47,189.87,189.46,189.6,13316.0,181.1582,181.5407,181.1487,181.2825,13316.0
2022-07-13 11:55:00,189.56,189.7,189.51,189.61,20162.0,181.2443,181.3781,181.1965,181.2921,20162.0
2022-07-13 12:00:00,189.54,189.91,189.48,189.91,50593.0,181.2251,181.5789,181.1678,181.5789,50593.0
2022-07-13 12:05:00,189.81,190.1,189.81,190.01,28794.0,181.4833,181.7606,181.4833,181.6745,28794.0
2022-07-13 12:10:00,189.91,189.94,189.61,189.61,56165.0,181.5789,181.6076,181.2921,181.2921,56165.0
2022-07-13 12:15:00,189.58,189.69,189.49,189.66,37613.0,181.2634,181.3686,181.1773,181.3399,37613.0
2022-07-13 12:20:00,189.71,189.9,189.53,189.88,8242.0,181.3877,181.5693,181.2156,181.5502,8242.0
2022-07-13 12:25:00,189.89,190.07,189.86,190.06,19213.0,181.5598,181.7319,181.5311,181.7223,19213.0
2022-07-13 12:30:00,190.03,190.25,189.95,190.18,13805.0,181.6936,181.904,181.6172,181.8371,13805.0
2022-07-13 12:35:00,190.13,190.28,190.01,190.27,9975.0,181.7893,181.9327,181.6745,181.9231,9975.0
2022-07-13 12:40:00,190.22,190.25,190.05,190.16,15837.0,181.8753,181.904,181.7128,181.8179,15837.0
2022-07-13 12:45:00,190.18,190.25,190.07,190.22,11415.0,181.8371,181.904,181.7319,181.8753,11415.0
2022-07-13 12:50:00,190.2,190.44,190.13,190.37,18240.0,181.8562,182.0857,181.7893,182.0187,18240.0
2022-07-13 12:55:00,190.42,190.56,190.33,190.55,9951.0,182.0665,182.2004,181.9805,182.1908,9951.0
2022-07-13 13:00:00,190.56,191.09,190.36,190.82,52124.0,182.2004,182.7071,182.0092,182.449,52124.0
2022-07-13 13:05:00,190.89,191.0,190.58,190.58,15765.0,182.5159,182.6211,182.2195,182.2195,15765.0
2022-07-13 13:10:00,190.67,190.94,190.6,190.87,28846.0,182.3056,182.5637,182.2386,182.4968,28846.0
2022-07-13 13:15:00,190.97,190.97,190.26,190.34,46872.0,182.5924,182.5924,181.9136,181.99,46872.0
2022-07-13 13:20:00,190.37,190.56,190.31,190.55,10156.0,182.0187,182.2004,181.9614,182.1908,10156.0
2022-07-13 13:25:00,190.54,190.54,190.38,190.46,8982.0,182.1813,182.1813,182.0283,182.1048,8982.0
2022-07-13 13:30:00,190.53,190.53,190.24,190.36,20938.0,182.1717,182.1717,181.8944,182.0092,20938.0
2022-07-13 13:35:00,190.36,190.39,190.15,190.16,38293.0,182.0092,182.0379,181.8084,181.8179,38293.0
2022-07-13 13:40:00,190.17,190.53,190.16,190.48,25980.0,181.8275,182.1717,181.8179,182.1239,25980.0
2022-07-13 13:45:00,190.45,190.7,190.42,190.69,9285.0,182.0952,182.3343,182.0665,182.3247,9285.0
2022-07-13 13:50:00,190.68,190.73,190.45,190.45,43646.0,182.3151,182.3629,182.0952,182.0952,43646.0
2022-07-13 13:55:00,190.49,190.65,190.4,190.62,18985.0,182.1335,182.2864,182.0474,182.2578,18985.0
2022-07-13 14:00:00,190.64,190.64,189.5,189.5,29970.0,182.2769,182.2769,181.1869,181.1869,29970.0
2022-07-13 14:05:00,189.48,189.87,189.47,189.61,22068.0,181.1678,181.5407,181.1582,181.2921,22068.0
2022-07-13 14:10:00,189.63,190.0,189.61,190.0,26096.0,181.3112,181.665,181.2921,181.665,26096.0
2022-07-13 14:15:00,190.0,190.04,189.71,190.03,20936.0,181.665,181.7032,181.3877,181.6936,20936.0
2022-07-13 14:20:00,190.0,190.28,189.83,190.21,35087.0,181.665,181.9327,181.5024,181.8658,35087.0
2022-07-13 14:25:00,190.26,190.39,190.03,190.34,19676.0,181.9136,182.0379,181.6936,181.99,19676.0
2022-07-13 14:30:00,190.4,190.7,190.34,190.66,25251.0,182.0474,182.3343,181.99,182.296,25251.0
2022-07-13 14:35:00,190.7,190.74,190.51,190.73,29783.0,182.3343,182.3725,182.1526,182.3629,29783.0
2022-07-13 14:40:00,190.75,190.81,190.6,190.63,10330.0,182.3821,182.4394,182.2386,182.2673,10330.0
2022-07-13 14:45:00,190.66,190.78,190.48,190.52,23611.0,182.296,182.4107,182.1239,182.1622,23611.0
2022-07-13 14:50:00,190.49,190.71,190.41,190.41,19169.0,182.1335,182.3438,182.057,182.057,19169.0
2022-07-13 14:55:00,190.39,190.88,190.24,190.88,45037.0,182.0379,182.5064,181.8944,182.5064,45037.0
2022-07-13 15:00:00,190.87,190.9,190.57,190.74,22546.0,182.4968,182.5255,182.21,182.3725,22546.0
2022-07-13 15:05:00,190.77,190.77,190.2,190.34,25465.0,182.4012,182.4012,181.8562,181.99,25465.0
2022-07-13 15:10:00,190.33,190.65,190.32,190.65,11736.0,181.9805,182.2864,181.9709,182.2864,11736.0
2022-07-13 15:15:00,190.6,190.68,190.45,190.66,18896.0,182.2386,182.3151,182.0952,182.296,18896.0
2022-07-13 15:20:00,190.67,190.72,190.49,190.56,21422.0,182.3056,182.3534,182.1335,182.2004,21422.0
2022-07-13 15:25:00,190.49,190.54,190.27,190.27,34166.0,182.1335,182.1813,181.9231,181.9231,34166.0
2022-07-13 15:30:00,190.27,190.34,189.85,189.93,46879.0,181.9231,181.99,181.5215,181.598,46879.0
2022-07-13 15:35:00,189.87,190.2,189.82,190.16,27736.0,181.5407,181.8562,181.4929,181.8179,27736.0
2022-07-13 15:40:00,190.16,190.16,189.81,189.87,102933.0,181.8179,181.8179,181.4833,181.5407,102933.0
2022-07-13 15:45:00,189.87,189.95,189.72,189.88,69806.0,181.5407,181.6172,181.3972,181.5502,69806.0
2022-07-13 15:50:00,189.86,189.99,189.63,189.96,107464.0,181.5311,181.6554,181.3112,181.6267,107464.0
2022-07-13 15:55:00,189.96,190.09,189.63,189.63,108696.0,181.6267,181.751,181.3112,181.3112,108696.0
2022-07-14 09:30:00,187.16,187.41,186.66,186.78,88630.0,178.9495,179.1886,178.4715,178.5862,88630.0
2022-07-14 09:35:00,186.78,186.85,186.22,186.25,55241.0,178.5862,178.6531,178.0508,178.0795,55241.0
2022-07-14 09:40:00,186.25,186.26,186.01,186.1,26889.0,178.0795,178.089,177.85,177.9361,26889.0
2022-07-14 09:45:00,186.06,186.71,186.04,186.5,54618.0,177.8978,178.5193,177.8787,178.3185,54618.0
2022-07-14 09:50:00,186.5,186.87,186.39,186.66,19895.0,178.3185,178.6723,178.2133,178.4715,19895.0
2022-07-14 09:55:00,186.66,186.76,186.31,186.31,10473.0,178.4715,178.5671,178.1368,178.1368,10473.0
2022-07-14 10:00:00,186.25,186.26,185.79,185.79,65640.0,178.0795,178.089,177.6396,177.6396,65640.0
2022-07-14 10:05:00,185.78,185.87,185.67,185.76,30883.0,177.6301,177.7161,177.5249,177.611,30883.0
2022-07-14 10:10:00,185.73,185.9,185.58,185.87,34447.0,177.5823,177.7448,177.4389,177.7161,34447.0
2022-07-14 10:15:00,185.89,185.95,185.61,185.72,34015.0,177.7353,177.7926,177.4675,177.5727,34015.0
2022-07-14 10:20:00,185.77,186.07,185.77,186.06,24358.0,177.6205,177.9074,177.6205,177.8978,24358.0
2022-07-14 10:25:00,185.95,186.14,185.83,186.08,35872.0,177.7926,177.9743,177.6779,177.9169,35872.0
2022-07-14 10:30:00,186.09,186.39,185.81,185.99,22284.0,177.9265,178.2133,177.6588,177.8309,22284.0
2022-07-14 10:35:00,185.97,186.07,185.75,186.03,49347.0,177.8118,177.9074,177.6014,177.8691,49347.0
2022-07-14 10:40:00,185.98,186.26,185.98,186.04,28618.0,177.8213,178.089,177.8213,177.8787,28618.0
2022-07-14 10:45:00,186.08,186.21,185.86,186.17,27607.0,177.9169,178.0412,177.7066,178.003,27607.0
2022-07-14 10:50:00,186.19,186.54,186.05,186.5,65029.0,178.0221,178.3567,177.8882,178.3185,65029.0
2022-07-14 10:55:00,186.5,186.5,186.1,186.2,86828.0,178.3185,178.3185,177.9361,178.0317,86828.0
2022-07-14 11:00:00,186.25,186.76,186.19,186.48,41878.0,178.0795,178.5671,178.0221,178.2994,41878.0
2022-07-14 11:05:00,186.4,186.83,186.4,186.78,28949.0,178.2229,178.634,178.2229,178.5862,28949.0
2022-07-14 11:10:00,186.81,186.92,186.59,186.64,27379.0,178.6149,178.7201,178.4046,178.4524,27379.0
2022-07-14 11:15:00,186.6,186.95,186.41,186.95,34661.0,178.4141,178.7488,178.2325,178.7488,34661.0
2022-07-14 11:20:00,186.92,187.27,186.84,186.99,30794.0,178.7201,179.0547,178.6436,178.787,30794.0
2022-07-14 11:25:00,187.03,187.13,186.97,187.11,49810.0,178.8253,178.9209,178.7679,178.9017,49810.0
2022-07-14 11:30:00,187.18,187.18,186.87,186.93,17101.0,178.9687,178.9687,178.6723,178.7296,17101.0
2022-07-14 11:35:00,186.95,187.13,186.73,187.09,49015.0,178.7488,178.9209,178.5384,178.8826,49015.0
2022-07-14 11:40:00,187.19,187.98,187.19,187.71,50627.0,178.9782,179.7336,178.9782,179.4754,50627.0
2022-07-14 11:45:00,187.76,187.82,187.62,187.7,45554.0,179.5232,179.5806,179.3894,179.4659,45554.0
2022-07-14 11:50:00,187.71,187.89,187.55,187.69,24125.0,179.4754,179.6475,179.3224,179.4563,24125.0
2022-07-14 11:55:00,187.68,187.94,187.58,187.83,21098.0,179.4467,179.6953,179.3511,179.5902,21098.0
2022-07-14 12:00:00,187.86,187.95,187.64,187.75,21838.0,179.6188,179.7049,179.4085,179.5137,21838.0
2022-07-14 12:05:00,187.75,187.75,187.45,187.53,17279.0,179.5137,179.5137,179.2268,179.3033,17279.0
2022-07-14 12:10:00,187.56,187.73,187.5,187.65,37829.0,179.332,179.4945,179.2746,179.4181,37829.0
2022-07-14 12:15:00,187.64,187.82,187.4,187.65,20344.0,179.4085,179.5806,179.179,179.4181,20344.0
2022-07-14 12:20:00,187.62,187.78,187.45,187.45,12550.0,179.3894,179.5424,179.2268,179.2268,12550.0
2022-07-14 12:25:00,187.39,187.4,187.04,187.07,32402.0,179.1695,179.179,178.8348,178.8635,32402.0
2022-07-14 12:30:00,187.07,187.33,187.07,187.14,23974.0,178.8635,179.1121,178.8635,178.9304,23974.0
2022-07-14 12:35:00,187.16,187.21,187.05,187.16,22458.0,178.9495,178.9974,178.8444,178.9495,22458.0
2022-07-14 12:40:00,187.14,187.14,186.92,187.03,29251.0,178.9304,178.9304,178.7201,178.8253,29251.0
2022-07-14 12:45:00,187.04,187.08,186.56,186.56,34588.0,178.8348,178.8731,178.3759,178.3759,34588.0
2022-07-14 12:50:00,186.57,186.83,186.53,186.79,25116.0,178.3854,178.634,178.3472,178.5958,25116.0
2022-07-14 12:55:00,186.8,186.95,186.7,186.94,10515.0,178.6053,178.7488,178.5097,178.7392,10515.0
2022-07-14 13:00:00,186.91,186.91,186.69,186.76,74568.0,178.7105,178.7105,178.5002,178.5671,74568.0
2022-07-14 13:05:00,186.6,186.92,186.56,186.92,6716.0,178.4141,178.7201,178.3759,178.7201,6716.0
2022-07-14 13:10:00,186.89,186.9,186.67,186.84,38411.0,178.6914,178.701,178.481,178.6436,38411.0
2022-07-14 13:15:00,186.84,187.34,186.8,187.24,55436.0,178.6436,179.1217,178.6053,179.026,55436.0
2022-07-14 13:20:00,187.26,187.41,187.24,187.26,19575.0,179.0452,179.1886,179.026,179.0452,19575.0
2022-07-14 13:25:00,187.24,187.49,187.2,187.48,10672.0,179.026,179.2651,178.9878,179.2555,10672.0
2022-07-14 13:30:00,187.48,187.48,187.11,187.16,20029.0,179.2555,179.2555,178.9017,178.9495,20029.0
2022-07-14 13:35:00,187.15,187.48,187.15,187.42,17229.0,178.94,179.2555,178.94,179.1981,17229.0
2022-07-14 13:40:00,187.42,187.67,187.41,187.58,7457.0,179.1981,179.4372,179.1886,179.3511,7457.0
2022-07-14 13:45:00,187.65,187.75,187.53,187.68,16262.0,179.4181,179.5137,179.3033,179.4467,16262.0
2022-07-14 13:50:00,187.69,187.86,187.4,187.58,33397.0,179.4563,179.6188,179.179,179.3511,33397.0
2022-07-14 13:55:00,187.6,187.82,187.6,187.74,11642.0,179.3702,179.5806,179.3702,179.5041,11642.0
2022-07-14 14:00:00,187.74,187.95,187.68,187.85,19520.0,179.5041,179.7049,179.4467,179.6093,19520.0
2022-07-14 14:05:00,187.9,188.09,187.86,188.0,13137.0,179.6571,179.8388,179.6188,179.7527,13137.0
2022-07-14 14:10:00,187.94,187.95,187.76,187.9,14817.0,179.6953,179.7049,179.5232,179.6571,14817.0
2022-07-14 14:15:00,187.93,188.47,187.9,188.39,39659.0,179.6858,180.2021,179.6571,180.1256,39659.0
2022-07-14 14:20:00,188.47,188.75,188.46,188.63,36568.0,180.2021,180.4698,180.1925,180.3551,36568.0
2022-07-14 14:25:00,188.67,188.85,188.49,188.78,53564.0,180.3933,180.5654,180.2212,180.4985,53564.0
2022-07-14 14:30:00,188.83,188.9,188.7,188.89,14540.0,180.5463,180.6132,180.422,180.6037,14540.0
2022-07-14 14:35:00,188.87,189.14,188.87,189.09,17374.0,180.5845,180.8427,180.5845,180.7949,17374.0
2022-07-14 14:40:00,189.12,189.15,188.64,188.7,10714.0,180.8236,180.8523,180.3646,180.422,10714.0
2022-07-14 14:45:00,188.69,188.77,188.59,188.77,9413.0,180.4124,180.4889,180.3168,180.4889,9413.0
2022-07-14 14:50:00,188.77,188.77,188.51,188.55,18808.0,180.4889,180.4889,180.2403,180.2786,18808.0
2022-07-14 14:55:00,188.59,188.94,188.59,188.84,15974.0,180.3168,180.6515,180.3168,180.5559,15974.0
2022-07-14 15:00:00,188.87,188.98,188.71,188.73,40204.0,180.5845,180.6897,180.4316,180.4507,40204.0
2022-07-14 15:05:00,188.75,188.8,188.46,188.52,60389.0,180.4698,180.5176,180.1925,180.2499,60389.0
2022-07-14 15:10:00,188.5,188.85,188.49,188.83,19552.0,180.2308,180.5654,180.2212,180.5463,19552.0
2022-07-14 15:15:00,188.77,188.82,188.55,188.77,33411.0,180.4889,180.5367,180.2786,180.4889,33411.0
2022-07-14 15:20:00,188.77,189.14,188.75,189.09,36658.0,180.4889,180.8427,180.4698,180.7949,36658.0
2022-07-14 15:25:00,189.15,189.16,188.97,189.1,28792.0,180.8523,180.8618,180.6801,180.8044,28792.0
2022-07-14 15:30:00,189.14,189.19,188.89,188.9,12993.0,180.8427,180.8905,180.6037,180.6132,12993.0
2022-07-14 15:35:00,188.89,188.91,188.59,188.69,32179.0,180.6037,180.6228,180.3168,180.4124,32179.0
2022-07-14 15:40:00,188.68,188.82,188.58,188.73,24994.0,180.4029,180.5367,180.3073,180.4507,24994.0
2022-07-14 15:45:00,188.73,188.83,188.46,188.65,29408.0,180.4507,180.5463,180.1925,180.3742,29408.0
2022-07-14 15:50:00,188.79,188.93,188.77,188.88,18577.0,180.508,180.6419,180.4889,180.5941,18577.0
2022-07-14 15:55:00,188.88,189.08,188.74,188.85,40739.0,180.5941,180.7853,180.4602,180.5654,40739.0
2022-07-15 09:30:00,191.19,191.58,191.19,191.26,108227.0,182.8028,183.1757,182.8028,182.8697,108227.0
2022-07-15 09:35:00,191.27,191.42,190.86,190.96,21077.0,182.8792,183.0227,182.4872,182.5828,21077.0
2022-07-15 09:40:00,190.97,191.0,190.7,190.86,13177.0,182.5924,182.6211,182.3343,182.4872,13177.0
2022-07-15 09:45:00,190.76,190.76,190.41,190.54,18262.0,182.3916,182.3916,182.057,182.1813,18262.0
2022-07-15 09:50:00,190.54,190.56,190.01,190.09,24638.0,182.1813,182.2004,181.6745,181.751,24638.0
2022-07-15 09:55:00,190.04,190.54,189.98,190.39,22947.0,181.7032,182.1813,181.6458,182.0379,22947.0
2022-07-15 10:00:00,190.45,191.65,190.45,191.11,62725.0,182.0952,183.2426,182.0952,182.7263,62725.0
2022-07-15 10:05:00,191.12,191.32,190.82,191.0,13124.0,182.7358,182.9271,182.449,182.6211,13124.0
2022-07-15 10:10:00,191.03,191.35,190.91,191.16,33065.0,182.6498,182.9557,182.535,182.7741,33065.0
2022-07-15 10:15:00,191.12,191.32,191.03,191.23,46931.0,182.7358,182.9271,182.6498,182.841,46931.0
2022-07-15 10:20:00,191.22,191.46,190.73,191.46,38803.0,182.8314,183.0609,182.3629,183.0609,38803.0
2022-07-15 10:25:00,191.5,191.95,191.39,191.9,27280.0,183.0992,183.5294,182.994,183.4816,27280.0
2022-07-15 10:30:00,191.92,191.94,191.76,191.81,129472.0,183.5007,183.5199,183.3478,183.3956,129472.0
2022-07-15 10:35:00,191.83,191.88,191.61,191.61,37193.0,183.4147,183.4625,183.2043,183.2043,37193.0
2022-07-15 10:40:00,191.61,191.7,191.4,191.4,18166.0,183.2043,183.2904,183.0035,183.0035,18166.0
2022-07-15 10:45:00,191.39,191.49,191.22,191.41,30217.0,182.994,183.0896,182.8314,183.0131,30217.0
2022-07-15 10:50:00,191.36,191.52,191.32,191.43,26354.0,182.9653,183.1183,182.9271,183.0322,26354.0
2022-07-15 10:55:00,191.39,191.66,191.35,191.6,13867.0,182.994,183.2521,182.9557,183.1948,13867.0
2022-07-15 11:00:00,191.56,191.77,191.54,191.74,13600.0,183.1565,183.3573,183.1374,183.3286,13600.0
2022-07-15 11:05:00,191.79,192.09,191.69,192.06,22017.0,183.3764,183.6633,183.2808,183.6346,22017.0
2022-07-15 11:10:00,192.07,192.1,191.9,192.08,21386.0,183.6442,183.6728,183.4816,183.6537,21386.0
2022-07-15 11:15:00,192.06,192.23,192.02,192.07,27328.0,183.6346,183.7971,183.5963,183.6442,27328.0
2022-07-15 11:20:00,192.1,192.25,192.1,192.17,16342.0,183.6728,183.8163,183.6728,183.7398,16342.0
2022-07-15 11:25:00,192.18,192.19,192.05,192.05,21951.0,183.7493,183.7589,183.625,183.625,21951.0
2022-07-15 11:30:00,192.03,192.24,191.88,192.07,13091.0,183.6059,183.8067,183.4625,183.6442,13091.0
2022-07-15 11:35:00,192.05,192.2,191.98,192.16,18129.0,183.625,183.7685,183.5581,183.7302,18129.0
2022-07-15 11:40:00,192.17,192.2,192.05,192.16,10610.0,183.7398,183.7685,183.625,183.7302,10610.0
2022-07-15 11:45:00,192.09,192.29,192.05,192.2,19665.0,183.6633,183.8545,183.625,183.7685,19665.0
2022-07-15 11:50:00,192.1,192.15,192.02,192.07,7041.0,183.6728,183.7206,183.5963,183.6442,7041.0
2022-07-15 11:55:00,191.98,192.07,191.92,191.97,22071.0,183.5581,183.6442,183.5007,183.5485,22071.0
2022-07-15 12:00:00,191.94,192.09,191.83,192.08,12584.0,183.5199,183.6633,183.4147,183.6537,12584.0
2022-07-15 12:05:00,192.02,192.02,191.74,191.74,28492.0,183.5963,183.5963,183.3286,183.3286,28492.0
2022-07-15 12:10:00,191.75,191.86,191.66,191.83,13137.0,183.3382,183.4434,183.2521,183.4147,13137.0
2022-07-15 12:15:00,191.75,191.93,191.74,191.93,25856.0,183.3382,183.5103,183.3286,183.5103,25856.0
2022-07-15 12:20:00,191.93,191.99,191.84,191.92,6396.0,183.5103,183.5677,183.4242,183.5007,6396.0
2022-07-15 12:25:00,191.84,191.94,191.79,191.85,47356.0,183.4242,183.5199,183.3764,183.4338,47356.0
2022-07-15 12:30:00,191.89,191.94,191.65,191.7,64784.0,183.4721,183.5199,183.2426,183.2904,64784.0
2022-07-15 12:35:00,191.71,191.8,191.7,191.76,18536.0,183.2999,183.386,183.2904,183.3478,18536.0
2022-07-15 12:40:00,191.76,191.87,191.62,191.86,14086.0,183.3478,183.4529,183.2139,183.4434,14086.0
2022-07-15 12:45:00,191.8,191.98,191.8,191.94,15893.0,183.386,183.5581,183.386,183.5199,15893.0
2022-07-15 12:50:00,191.95,191.96,191.76,191.83,9380.0,183.5294,183.539,183.3478,183.4147,9380.0
2022-07-15 12:55:00,191.84,191.93,191.81,191.88,11702.0,183.4242,183.5103,183.3956,183.4625,11702.0
2022-07-15 13:00:00,191.92,192.0,191.87,191.92,33131.0,183.5007,183.5772,183.4529,183.5007,33131.0
2022-07-15 13:05:00,192.01,192.1,191.99,192.08,14788.0,183.5868,183.6728,183.5677,183.6537,14788.0
2022-07-15 13:10:00,192.08,192.13,192.04,192.1,13631.0,183.6537,183.7015,183.6155,183.6728,13631.0
2022-07-15 13:15:00,192.05,192.09,191.97,192.05,8568.0,183.625,183.6633,183.5485,183.625,8568.0
2022-07-15 13:20:00,192.07,192.1,192.01,192.08,11988.0,183.6442,183.6728,183.5868,183.6537,11988.0
2022-07-15 13:25:00,192.12,192.28,192.08,192.28,15997.0,183.692,183.8449,183.6537,183.8449,15997.0
2022-07-15 13:30:00,192.24,192.32,192.2,192.29,10398.0,183.8067,183.8832,183.7685,183.8545,10398.0
2022-07-15 13:35:00,192.3,192.33,192.23,192.32,7978.0,183.8641,183.8927,183.7971,183.8832,7978.0
2022-07-15 13:40:00,192.32,192.33,192.21,192.24,15998.0,183.8832,183.8927,183.778,183.8067,15998.0
2022-07-15 13:45:00,192.25,192.29,192.17,192.17,44579.0,183.8163,183.8545,183.7398,183.7398,44579.0
2022-07-15 13:50:00,192.14,192.23,192.0,192.0,61059.0,183.7111,183.7971,183.5772,183.5772,61059.0
2022-07-15 13:55:00,191.99,192.1,191.97,192.09,8253.0,183.5677,183.6728,183.5485,183.6633,8253.0
2022-07-15 14:00:00,192.09,192.12,191.88,191.93,26007.0,183.6633,183.692,183.4625,183.5103,26007.0
2022-07-15 14:05:00,191.94,192.03,191.91,192.03,10071.0,183.5199,183.6059,183.4912,183.6059,10071.0
2022-07-15 14:10:00,192.04,192.1,191.96,192.09,16101.0,183.6155,183.6728,183.539,183.6633,16101.0
2022-07-15 14:15:00,192.13,192.18,192.07,192.17,51978.0,183.7015,183.7493,183.6442,183.7398,51978.0
2022-07-15 14:20:00,192.18,192.18,191.94,192.05,85587.0,183.7493,183.7493,183.5199,183.625,85587.0
2022-07-15 14:25:00,192.04,192.11,191.89,192.09,59338.0,183.6155,183.6824,183.4721,183.6633,59338.0
2022-07-15 14:30:00,192.1,192.14,192.04,192.09,16665.0,183.6728,183.7111,183.6155,183.6633,16665.0
2022-07-15 14:35:00,192.08,192.1,192.05,192.07,53559.0,183.6537,183.6728,183.625,183.6442,53559.0
2022-07-15 14:40:00,192.09,192.22,192.06,192.22,18333.0,183.6633,183.7876,183.6346,183.7876,18333.0
2022-07-15 14:45:00,192.22,192.36,192.21,192.36,77365.0,183.7876,183.9214,183.778,183.9214,77365.0
2022-07-15 14:50:00,192.36,192.37,192.25,192.31,14436.0,183.9214,183.931,183.8163,183.8736,14436.0
2022-07-15 14:55:00,192.3,192.31,192.16,192.18,28724.0,183.8641,183.8736,183.7302,183.7493,28724.0
2022-07-15 15:00:00,192.11,192.16,192.05,192.16,6726.0,183.6824,183.7302,183.625,183.7302,6726.0
2022-07-15 15:05:00,192.18,192.25,192.12,192.24,9975.0,183.7493,183.8163,183.692,183.8067,9975.0
2022-07-15 15:10:00,192.25,192.29,192.13,192.13,18872.0,183.8163,183.8545,183.7015,183.7015,18872.0
2022-07-15 15:15:00,192.15,192.25,192.11,192.13,20604.0,183.7206,183.8163,183.6824,183.7015,20604.0
2022-07-15 15:20:00,192.15,192.25,192.05,192.06,17281.0,183.7206,183.8163,183.625,183.6346,17281.0
2022-07-15 15:25:00,192.02,192.13,192.02,192.09,26477.0,183.5963,183.7015,183.5963,183.6633,26477.0
2022-07-15 15:30:00,192.08,192.1,191.85,191.91,21457.0,183.6537,183.6728,183.4338,183.4912,21457.0
2022-07-15 15:35:00,191.92,192.08,191.83,191.93,23323.0,183.5007,183.6537,183.4147,183.5103,23323.0
2022-07-15 15:40:00,191.91,192.16,191.89,192.16,32597.0,183.4912,183.7302,183.4721,183.7302,32597.0
2022-07-15 15:45:00,192.14,192.18,191.95,191.97,41606.0,183.7111,183.7493,183.5294,183.5485,41606.0
2022-07-15 15:50:00,191.99,192.17,191.81,192.17,48948.0,183.5677,183.7398,183.3956,183.7398,48948.0
2022-07-15 15:55:00,192.16,192.55,192.15,192.5,45398.0,183.7302,184.1031,183.7206,184.0553,45398.0
2022-07-18 09:30:00,194.29,194.65,194.0,194.48,142187.0,185.7668,186.111,185.4895,185.9484,142187.0
2022-07-18 09:35:00,194.41,194.54,194.23,194.32,40142.0,185.8815,186.0058,185.7094,185.7955,40142.0
2022-07-18 09:40:00,194.25,194.54,193.99,194.53,43401.0,185.7285,186.0058,185.4799,185.9962,43401.0
2022-07-18 09:45:00,194.48,194.71,194.4,194.57,28985.0,185.9484,186.1683,185.8719,186.0345,28985.0
2022-07-18 09:50:00,194.63,194.68,194.48,194.57,18676.0,186.0919,186.1397,185.9484,186.0345,18676.0
2022-07-18 09:55:00,194.57,194.77,194.4,194.4,24963.0,186.0345,186.2257,185.8719,185.8719,24963.0
2022-07-18 10:00:00,194.45,194.56,194.2,194.34,41097.0,185.9197,186.0249,185.6807,185.8146,41097.0
2022-07-18 10:05:00,194.32,194.33,194.08,194.2,16420.0,185.7955,185.805,185.566,185.6807,16420.0
2022-07-18 10:10:00,194.2,194.22,193.78,194.05,35950.0,185.6807,185.6998,185.2791,185.5373,35950.0
2022-07-18 10:15:00,194.04,194.19,193.92,194.09,27036.0,185.5277,185.6712,185.413,185.5755,27036.0
2022-07-18 10:20:00,194.08,194.23,194.04,194.14,45397.0,185.566,185.7094,185.5277,185.6233,45397.0
2022-07-18 10:25:00,194.11,194.14,193.98,194.09,36681.0,185.5947,185.6233,185.4704,185.5755,36681.0
2022-07-18 10:30:00,194.07,194.36,194.07,194.3,49050.0,185.5564,185.8337,185.5564,185.7763,49050.0
2022-07-18 10:35:00,194.33,194.35,194.07,194.19,48514.0,185.805,185.8241,185.5564,185.6712,48514.0
2022-07-18 10:40:00,194.21,194.3,194.13,194.15,31351.0,185.6903,185.7763,185.6138,185.6329,31351.0
2022-07-18 10:45:00,194.17,194.17,193.87,193.99,30432.0,185.652,185.652,185.3652,185.4799,30432.0
2022-07-18 10:50:00,193.96,194.12,193.93,194.08,38673.0,185.4512,185.6042,185.4226,185.566,38673.0
2022-07-18 10:55:00,194.07,194.26,194.05,194.17,36872.0,185.5564,185.7381,185.5373,185.652,36872.0
2022-07-18 11:00:00,194.18,194.25,194.02,194.11,48381.0,185.6616,185.7285,185.5086,185.5947,48381.0
2022-07-18 11:05:00,194.14,194.22,193.98,194.02,38458.0,185.6233,185.6998,185.4704,185.5086,38458.0
2022-07-18 11:10:00,194.06,194.07,193.94,194.04,45613.0,185.5469,185.5564,185.4321,185.5277,45613.0
2022-07-18 11:15:00,194.02,194.08,193.89,194.03,26839.0,185.5086,185.566,185.3843,185.5182,26839.0
2022-07-18 11:20:00,194.0,194.15,193.96,194.1,29054.0,185.4895,185.6329,185.4512,185.5851,29054.0
2022-07-18 11:25:00,194.11,194.17,194.05,194.08,35667.0,185.5947,185.652,185.5373,185.566,35667.0
2022-07-18 11:30:00,194.08,194.24,193.96,194.19,15443.0,185.566,185.719,185.4512,185.6712,15443.0
2022-07-18 11:35:00,194.16,194.3,194.12,194.3,74552.0,185.6425,185.7763,185.6042,185.7763,74552.0
2022-07-18 11:40:00,194.31,194.45,194.26,194.42,41308.0,185.7859,185.9197,185.7381,185.8911,41308.0
2022-07-18 11:45:00,194.43,194.45,194.25,194.25,22753.0,185.9006,185.9197,185.7285,185.7285,22753.0
2022-07-18 11:50:00,194.28,194.38,194.24,194.37,19700.0,185.7572,185.8528,185.719,185.8433,19700.0
2022-07-18 11:55:00,194.37,194.48,194.32,194.41,17936.0,185.8433,185.9484,185.7955,185.8815,17936.0
2022-07-18 12:00:00,194.44,194.44,194.32,194.34,29443.0,185.9102,185.9102,185.7955,185.8146,29443.0
2022-07-18 12:05:00,194.32,194.42,194.21,194.24,18660.0,185.7955,185.8911,185.6903,185.719,18660.0
2022-07-18 12:10:00,194.26,194.4,194.26,194.39,34406.0,185.7381,185.8719,185.7381,185.8624,34406.0
2022-07-18 12:15:00,194.37,194.41,194.19,194.25,14275.0,185.8433,185.8815,185.6712,185.7285,14275.0
2022-07-18 12:20:00,194.25,194.34,194.25,194.32,7373.0,185.7285,185.8146,185.7285,185.7955,7373.0
2022-07-18 12:25:00,194.32,194.32,194.18,194.21,42138.0,185.7955,185.7955,185.6616,185.6903,42138.0
2022-07-18 12:30:00,194.22,194.25,194.17,194.17,10731.0,185.6998,185.7285,185.652,185.652,10731.0
2022-07-18 12:35:00,194.17,194.3,194.16,194.29,16984.0,185.652,185.7763,185.6425,185.7668,16984.0
2022-07-18 12:40:00,194.27,194.31,194.25,194.26,6608.0,185.7476,185.7859,185.7285,185.7381,6608.0
2022-07-18 12:45:00,194.25,194.26,194.09,194.13,27700.0,185.7285,185.7381,185.5755,185.6138,27700.0
2022-07-18 12:50:00,194.11,194.12,193.88,193.88,46589.0,185.5947,185.6042,185.3748,185.3748,46589.0
2022-07-18 12:55:00,193.87,193.9,193.75,193.81,33620.0,185.3652,185.3939,185.2505,185.3078,33620.0
2022-07-18 13:00:00,193.81,193.93,193.8,193.93,50888.0,185.3078,185.4226,185.2983,185.4226,50888.0
2022-07-18 13:05:00,193.93,193.93,193.83,193.86,13024.0,185.4226,185.4226,185.3269,185.3556,13024.0
2022-07-18 13:10:00,193.86,193.87,193.76,193.86,29054.0,185.3556,185.3652,185.26,185.3556,29054.0
2022-07-18 13:15:00,193.82,193.84,193.57,193.57,19401.0,185.3174,185.3365,185.0784,185.0784,19401.0
2022-07-18 13:20:00,193.6,193.66,193.51,193.65,15163.0,185.107,185.1644,185.021,185.1548,15163.0
2022-07-18 13:25:00,193.68,193.8,193.68,193.8,25531.0,185.1835,185.2983,185.1835,185.2983,25531.0
2022-07-18 13:30:00,193.81,193.81,193.4,193.41,11770.0,185.3078,185.3078,184.9158,184.9254,11770.0
2022-07-18 13:35:00,193.34,193.42,193.14,193.25,32850.0,184.8584,184.9349,184.6672,184.7724,32850.0
2022-07-18 13:40:00,193.28,193.32,193.13,193.2,25027.0,184.8011,184.8393,184.6577,184.7246,25027.0
2022-07-18 13:45:00,193.2,193.27,192.91,192.95,82278.0,184.7246,184.7915,184.4473,184.4856,82278.0
2022-07-18 13:50:00,192.94,193.07,192.94,193.03,60858.0,184.476,184.6003,184.476,184.562,60858.0
2022-07-18 13:55:00,193.02,193.03,192.39,192.45,44103.0,184.5525,184.562,183.9501,184.0075,44103.0
2022-07-18 14:00:00,192.44,192.59,192.31,192.47,48881.0,183.9979,184.1413,183.8736,184.0266,48881.0
2022-07-18 14:05:00,192.48,192.52,192.38,192.45,27098.0,184.0362,184.0744,183.9406,184.0075,27098.0
2022-07-18 14:10:00,192.4,192.55,192.31,192.55,41673.0,183.9597,184.1031,183.8736,184.1031,41673.0
2022-07-18 14:15:00,192.56,192.71,192.56,192.68,16148.0,184.1127,184.2561,184.1127,184.2274,16148.0
2022-07-18 14:20:00,192.67,192.74,192.46,192.47,20743.0,184.2178,184.2848,184.017,184.0266,20743.0
2022-07-18 14:25:00,192.48,192.49,192.14,192.22,25520.0,184.0362,184.0457,183.7111,183.7876,25520.0
2022-07-18 14:30:00,192.16,192.36,192.13,192.36,19358.0,183.7302,183.9214,183.7015,183.9214,19358.0
2022-07-18 14:35:00,192.32,192.55,192.29,192.44,22170.0,183.8832,184.1031,183.8545,183.9979,22170.0
2022-07-18 14:40:00,192.44,192.46,192.01,192.09,35669.0,183.9979,184.017,183.5868,183.6633,35669.0
2022-07-18 14:45:00,192.05,192.13,191.94,192.06,37201.0,183.625,183.7015,183.5199,183.6346,37201.0
2022-07-18 14:50:00,192.08,192.08,191.69,191.84,54363.0,183.6537,183.6537,183.2808,183.4242,54363.0
2022-07-18 14:55:00,191.83,191.84,191.65,191.75,27199.0,183.4147,183.4242,183.2426,183.3382,27199.0
2022-07-18 15:00:00,191.73,191.83,191.61,191.75,22379.0,183.3191,183.4147,183.2043,183.3382,22379.0
2022-07-18 15:05:00,191.77,192.05,191.77,192.02,22240.0,183.3573,183.625,183.3573,183.5963,22240.0
2022-07-18 15:10:00,192.02,192.02,191.74,191.92,20479.0,183.5963,183.5963,183.3286,183.5007,20479.0
2022-07-18 15:15:00,191.91,192.12,191.91,192.11,29963.0,183.4912,183.692,183.4912,183.6824,29963.0
2022-07-18 15:20:00,192.09,192.17,191.9,191.95,38147.0,183.6633,183.7398,183.4816,183.5294,38147.0
2022-07-18 15:25:00,191.96,191.98,191.54,191.54,127998.0,183.539,183.5581,183.1374,183.1374,127998.0
2022-07-18 15:30:00,191.54,191.54,191.19,191.3,244960.0,183.1374,183.1374,182.8028,182.9079,244960.0
2022-07-18 15:35:00,191.31,191.38,190.89,190.94,44958.0,182.9175,182.9844,182.5159,182.5637,44958.0
2022-07-18 15:40:00,190.94,191.07,190.86,190.96,26780.0,182.5637,182.688,182.4872,182.5828,26780.0
2022-07-18 15:45:00,190.93,190.93,190.58,190.59,41106.0,182.5542,182.5542,182.2195,182.2291,41106.0
2022-07-18 15:50:00,190.58,191.18,190.54,191.14,49387.0,182.2195,182.7932,182.1813,182.755,49387.0
2022-07-18 15:55:00,191.18,191.32,191.01,191.15,71701.0,182.7932,182.9271,182.6307,182.7645,71701.0
2022-07-19 09:30:00,193.27,193.41,193.11,193.31,126742.0,184.7915,184.9254,184.6385,184.8298,126742.0
2022-07-19 09:35:00,193.22,193.59,193.18,193.45,38958.0,184.7437,185.0975,184.7055,184.9636,38958.0
2022-07-19 09:40:00,193.47,193.54,193.11,193.27,20355.0,184.9827,185.0497,184.6385,184.7915,20355.0
2022-07-19 09:45:00,193.35,193.38,192.99,193.16,15757.0,184.868,184.8967,184.5238,184.6863,15757.0
2022-07-19 09:50:00,193.17,193.38,193.14,193.34,19546.0,184.6959,184.8967,184.6672,184.8584,19546.0
2022-07-19 09:55:00,193.37,193.77,193.31,193.74,32080.0,184.8871,185.2696,184.8298,185.2409,32080.0
2022-07-19 10:00:00,193.75,193.84,193.65,193.75,36556.0,185.2505,185.3365,185.1548,185.2505,36556.0
2022-07-19 10:05:00,193.72,193.72,193.37,193.58,26097.0,185.2218,185.2218,184.8871,185.0879,26097.0
2022-07-19 10:10:00,193.62,194.0,193.54,193.74,64442.0,185.1262,185.4895,185.0497,185.2409,64442.0
2022-07-19 10:15:00,193.74,193.77,193.5,193.73,15369.0,185.2409,185.2696,185.0114,185.2313,15369.0
2022-07-19 10:20:00,193.73,194.12,193.72,193.97,26296.0,185.2313,185.6042,185.2218,185.4608,26296.0
2022-07-19 10:25:00,194.02,194.41,193.99,194.35,26670.0,185.5086,185.8815,185.4799,185.8241,26670.0
2022-07-19 10:30:00,194.38,194.45,194.28,194.29,27668.0,185.8528,185.9197,185.7572,185.7668,27668.0
2022-07-19 10:35:00,194.29,194.36,194.19,194.31,27789.0,185.7668,185.8337,185.6712,185.7859,27789.0
2022-07-19 10:40:00,194.32,194.46,194.28,194.41,33330.0,185.7955,185.9293,185.7572,185.8815,33330.0
2022-07-19 10:45:00,194.43,194.65,194.4,194.64,19835.0,185.9006,186.111,185.8719,186.1014,19835.0
2022-07-19 10:50:00,194.64,194.82,194.64,194.72,27722.0,186.1014,186.2735,186.1014,186.1779,27722.0
2022-07-19 10:55:00,194.74,194.75,194.56,194.71,65268.0,186.197,186.2066,186.0249,186.1683,65268.0
2022-07-19 11:00:00,194.76,194.99,194.75,194.9,34113.0,186.2161,186.4361,186.2066,186.35,34113.0
2022-07-19 11:05:00,194.92,195.06,194.91,195.03,81637.0,186.3691,186.503,186.3596,186.4743,81637.0
2022-07-19 11:10:00,195.02,195.07,194.91,195.02,33027.0,186.4647,186.5125,186.3596,186.4647,33027.0
2022-07-19 11:15:00,195.01,195.07,194.75,194.75,49094.0,186.4552,186.5125,186.2066,186.2066,49094.0
2022-07-19 11:20:00,194.78,194.79,194.67,194.77,30867.0,186.2353,186.2448,186.1301,186.2257,30867.0
2022-07-19 11:25:00,194.79,195.02,194.77,194.97,20208.0,186.2448,186.4647,186.2257,186.4169,20208.0
2022-07-19 11:30:00,194.99,195.28,194.99,195.23,34409.0,186.4361,186.7133,186.4361,186.6655,34409.0
2022-07-19 11:35:00,195.25,195.27,195.0,195.03,24421.0,186.6847,186.7038,186.4456,186.4743,24421.0
2022-07-19 11:40:00,195.04,195.04,194.86,194.96,13866.0,186.4839,186.4839,186.3118,186.4074,13866.0
2022-07-19 11:45:00,194.99,194.99,194.87,194.87,14051.0,186.4361,186.4361,186.3213,186.3213,14051.0
2022-07-19 11:50:00,194.84,195.04,194.84,195.02,43198.0,186.2926,186.4839,186.2926,186.4647,43198.0
2022-07-19 11:55:00,195.04,195.21,195.04,195.21,6667.0,186.4839,186.6464,186.4839,186.6464,6667.0
2022-07-19 12:00:00,195.18,195.2,194.9,194.96,36313.0,186.6177,186.6368,186.35,186.4074,36313.0
2022-07-19 12:05:00,194.95,194.95,194.77,194.9,13525.0,186.3978,186.3978,186.2257,186.35,13525.0
2022-07-19 12:10:00,194.91,195.05,194.9,194.99,23435.0,186.3596,186.4934,186.35,186.4361,23435.0
2022-07-19 12:15:00,195.0,195.0,194.86,195.0,17358.0,186.4456,186.4456,186.3118,186.4456,17358.0
2022-07-19 12:20:00,195.02,195.2,195.0,195.2,11323.0,186.4647,186.6368,186.4456,186.6368,11323.0
2022-07-19 12:25:00,195.19,195.24,195.17,195.23,14119.0,186.6273,186.6751,186.6082,186.6655,14119.0
2022-07-19 12:30:00,195.22,195.46,195.2,195.44,22619.0,186.656,186.8854,186.6368,186.8663,22619.0
2022-07-19 12:35:00,195.41,195.43,195.32,195.41,24299.0,186.8376,186.8568,186.7516,186.8376,24299.0
2022-07-19 12:40:00,195.39,195.48,195.39,195.45,19535.0,186.8185,186.9046,186.8185,186.8759,19535.0
2022-07-19 12:45:00,195.44,195.54,195.43,195.5,40734.0,186.8663,186.9619,186.8568,186.9237,40734.0
2022-07-19 12:50:00,195.49,195.54,195.35,195.4,46759.0,186.9141,186.9619,186.7803,186.8281,46759.0
2022-07-19 12:55:00,195.4,195.57,195.37,195.57,18539.0,186.8281,186.9906,186.7994,186.9906,18539.0
2022-07-19 13:00:00,195.56,195.59,195.52,195.53,17203.0,186.9811,187.0097,186.9428,186.9524,17203.0
2022-07-19 13:05:00,195.55,195.55,195.39,195.43,7048.0,186.9715,186.9715,186.8185,186.8568,7048.0
2022-07-19 13:10:00,195.42,195.5,195.4,195.4,12632.0,186.8472,186.9237,186.8281,186.8281,12632.0
2022-07-19 13:15:00,195.39,195.47,195.3,195.3,3961.0,186.8185,186.895,186.7325,186.7325,3961.0
2022-07-19 13:20:00,195.31,195.38,195.23,195.38,16885.0,186.742,186.8089,186.6655,186.8089,16885.0
2022-07-19 13:25:00,195.4,195.43,195.36,195.38,10449.0,186.8281,186.8568,186.7898,186.8089,10449.0
2022-07-19 13:30:00,195.39,195.56,195.39,195.55,48604.0,186.8185,186.9811,186.8185,186.9715,48604.0
2022-07-19 13:35:00,195.56,195.81,195.53,195.81,20622.0,186.9811,187.2201,186.9524,187.2201,20622.0
2022-07-19 13:40:00,195.78,195.94,195.78,195.94,32299.0,187.1914,187.3444,187.1914,187.3444,32299.0
2022-07-19 13:45:00,195.94,195.97,195.89,195.94,16610.0,187.3444,187.3731,187.2966,187.3444,16610.0
2022-07-19 13:50:00,195.95,195.98,195.9,195.95,25050.0,187.3539,187.3826,187.3061,187.3539,25050.0
2022-07-19 13:55:00,195.94,196.15,195.94,196.12,29672.0,187.3444,187.5452,187.3444,187.5165,29672.0
2022-07-19 14:00:00,196.12,196.32,196.11,196.32,23349.0,187.5165,187.7077,187.5069,187.7077,23349.0
2022-07-19 14:05:00,196.32,196.49,196.29,196.48,34645.0,187.7077,187.8703,187.679,187.8607,34645.0
2022-07-19 14:10:00,196.45,196.46,196.3,196.32,9526.0,187.832,187.8416,187.6886,187.7077,9526.0
2022-07-19 14:15:00,196.31,196.39,196.18,196.37,28304.0,187.6982,187.7746,187.5739,187.7555,28304.0
2022-07-19 14:20:00,196.37,196.37,196.24,196.3,13786.0,187.7555,187.7555,187.6312,187.6886,13786.0
2022-07-19 14:25:00,196.32,196.32,196.0,196.0,23148.0,187.7077,187.7077,187.4018,187.4018,23148.0
2022-07-19 14:30:00,196.04,196.22,196.04,196.12,15249.0,187.44,187.6121,187.44,187.5165,15249.0
2022-07-19 14:35:00,196.15,196.21,196.09,196.13,16373.0,187.5452,187.6025,187.4878,187.526,16373.0
2022-07-19 14:40:00,196.1,196.2,196.05,196.16,11685.0,187.4974,187.593,187.4496,187.5547,11685.0
2022-07-19 14:45:00,196.13,196.13,195.87,195.98,9218.0,187.526,187.526,187.2775,187.3826,9218.0
2022-07-19 14:50:00,196.01,196.19,195.93,196.19,25650.0,187.4113,187.5834,187.3348,187.5834,25650.0
2022-07-19 14:55:00,196.15,196.2,196.09,196.15,19764.0,187.5452,187.593,187.4878,187.5452,19764.0
2022-07-19 15:00:00,196.15,196.16,196.03,196.1,13481.0,187.5452,187.5547,187.4304,187.4974,13481.0
2022-07-19 15:05:00,196.09,196.39,196.09,196.39,19550.0,187.4878,187.7746,187.4878,187.7746,19550.0
2022-07-19 15:10:00,196.38,196.38,196.2,196.27,26871.0,187.7651,187.7651,187.593,187.6599,26871.0
2022-07-19 15:15:00,196.29,196.37,196.19,196.35,36424.0,187.679,187.7555,187.5834,187.7364,36424.0
2022-07-19 15:20:00,196.35,196.36,196.17,196.26,22736.0,187.7364,187.746,187.5643,187.6503,22736.0
2022-07-19 15:25:00,196.28,196.4,196.24,196.28,56204.0,187.6695,187.7842,187.6312,187.6695,56204.0
2022-07-19 15:30:00,196.33,196.41,196.08,196.09,77127.0,187.7173,187.7938,187.4782,187.4878,77127.0
2022-07-19 15:35:00,196.14,196.33,196.1,196.33,44377.0,187.5356,187.7173,187.4974,187.7173,44377.0
2022-07-19 15:40:00,196.35,196.66,196.34,196.66,51027.0,187.7364,188.0328,187.7268,188.0328,51027.0
2022-07-19 15:45:00,196.63,196.72,196.47,196.47,104913.0,188.0041,188.0902,187.8511,187.8511,104913.0
2022-07-19 15:50:00,196.52,196.63,196.32,196.42,93192.0,187.8989,188.0041,187.7077,187.8033,93192.0
2022-07-19 15:55:00,196.45,196.68,196.4,196.47,121876.0,187.832,188.0519,187.7842,187.8511,121876.0
2022-07-20 09:30:00,196.43,196.64,196.25,196.62,94890.0,187.8129,188.0137,187.6408,187.9946,94890.0
2022-07-20 09:35:00,196.57,196.93,196.57,196.81,58514.0,187.9467,188.291,187.9467,188.1762,58514.0
2022-07-20 09:40:00,196.76,196.91,196.65,196.79,23311.0,188.1284,188.2718,188.0232,188.1571,23311.0
2022-07-20 09:45:00,196.81,196.88,196.53,196.66,18661.0,188.1762,188.2431,187.9085,188.0328,18661.0
2022-07-20 09:50:00,196.67,196.83,196.46,196.48,11206.0,188.0424,188.1953,187.8416,187.8607,11206.0
2022-07-20 09:55:00,196.47,196.59,196.16,196.17,28805.0,187.8511,187.9659,187.5547,187.5643,28805.0
2022-07-20 10:00:00,196.19,196.35,196.06,196.29,50490.0,187.5834,187.7364,187.4591,187.679,50490.0
2022-07-20 10:05:00,196.31,196.5,195.99,196.49,18514.0,187.6982,187.8798,187.3922,187.8703,18514.0
2022-07-20 10:10:00,196.55,196.71,196.5,196.68,33042.0,187.9276,188.0806,187.8798,188.0519,33042.0
2022-07-20 10:15:00,196.64,196.68,196.5,196.63,9620.0,188.0137,188.0519,187.8798,188.0041,9620.0
2022-07-20 10:20:00,196.69,197.05,196.69,197.03,38641.0,188.0615,188.4057,188.0615,188.3866,38641.0
2022-07-20 10:25:00,197.06,197.4,197.04,197.38,19934.0,188.4153,188.7403,188.3961,188.7212,19934.0
2022-07-20 10:30:00,197.38,197.79,197.34,197.67,62422.0,188.7212,189.1132,188.683,188.9985,62422.0
2022-07-20 10:35:00,197.69,197.92,197.64,197.8,45516.0,189.0176,189.2375,188.9698,189.1228,45516.0
2022-07-20 10:40:00,197.79,197.8,197.59,197.8,30688.0,189.1132,189.1228,188.922,189.1228,30688.0
2022-07-20 10:45:00,197.8,198.21,197.75,198.16,128173.0,189.1228,189.5148,189.075,189.467,128173.0
2022-07-20 10:50:00,198.13,198.54,198.1,198.48,22367.0,189.4383,189.8303,189.4096,189.773,22367.0
2022-07-20 10:55:00,198.49,198.62,198.39,198.62,36880.0,189.7825,189.9068,189.6869,189.9068,36880.0
2022-07-20 11:00:00,198.57,198.57,198.25,198.37,24375.0,189.859,189.859,189.553,189.6678,24375.0
2022-07-20 11:05:00,198.38,198.42,198.26,198.33,15790.0,189.6773,189.7156,189.5626,189.6295,15790.0
2022-07-20 11:10:00,198.37,198.41,198.24,198.27,26857.0,189.6678,189.706,189.5435,189.5722,26857.0
2022-07-20 11:15:00,198.27,198.29,198.17,198.25,23683.0,189.5722,189.5913,189.4766,189.553,23683.0
2022-07-20 11:20:00,198.24,198.26,197.93,198.03,25915.0,189.5435,189.5626,189.2471,189.3427,25915.0
2022-07-20 11:25:00,198.0,198.26,198.0,198.25,17950.0,189.314,189.5626,189.314,189.553,17950.0
2022-07-20 11:30:00,198.18,198.34,198.15,198.31,14956.0,189.4861,189.6391,189.4574,189.6104,14956.0
2022-07-20 11:35:00,198.31,198.41,198.0,198.1,21279.0,189.6104,189.706,189.314,189.4096,21279.0
2022-07-20 11:40:00,198.11,198.19,197.98,198.19,12144.0,189.4192,189.4957,189.2949,189.4957,12144.0
2022-07-20 11:45:00,198.2,198.32,198.2,198.25,20222.0,189.5052,189.62,189.5052,189.553,20222.0
2022-07-20 11:50:00,198.27,198.55,198.27,198.52,18882.0,189.5722,189.8399,189.5722,189.8112,18882.0
2022-07-20 11:55:00,198.5,198.57,198.41,198.49,17080.0,189.7921,189.859,189.706,189.7825,17080.0
2022-07-20 12:00:00,198.47,198.56,198.44,198.51,12133.0,189.7634,189.8494,189.7347,189.8016,12133.0
2022-07-20 12:05:00,198.5,198.74,198.48,198.66,24206.0,189.7921,190.0216,189.773,189.9451,24206.0
2022-07-20 12:10:00,198.69,198.75,198.64,198.7,18960.0,189.9737,190.0311,189.9259,189.9833,18960.0
2022-07-20 12:15:00,198.72,198.73,198.46,198.62,63827.0,190.0024,190.012,189.7538,189.9068,63827.0
2022-07-20 12:20:00,198.66,198.66,198.52,198.56,40163.0,189.9451,189.9451,189.8112,189.8494,40163.0
2022-07-20 12:25:00,198.6,198.6,198.31,198.31,51018.0,189.8877,189.8877,189.6104,189.6104,51018.0
2022-07-20 12:30:00,198.33,198.5,198.32,198.49,18471.0,189.6295,189.7921,189.62,189.7825,18471.0
2022-07-20 12:35:00,198.49,198.57,198.45,198.47,32512.0,189.7825,189.859,189.7443,189.7634,32512.0
2022-07-20 12:40:00,198.48,198.51,197.74,197.83,47700.0,189.773,189.8016,189.0654,189.1515,47700.0
2022-07-20 12:45:00,197.74,197.76,197.26,197.35,38387.0,189.0654,189.0845,188.6065,188.6925,38387.0
2022-07-20 12:50:00,197.38,197.87,197.35,197.81,10749.0,188.7212,189.1897,188.6925,189.1323,10749.0
2022-07-20 12:55:00,197.81,198.04,197.72,197.94,45762.0,189.1323,189.3523,189.0463,189.2566,45762.0
2022-07-20 13:00:00,197.91,197.96,197.36,197.4,73306.0,189.228,189.2758,188.7021,188.7403,73306.0
2022-07-20 13:05:00,197.4,197.58,197.04,197.26,52213.0,188.7403,188.9124,188.3961,188.6065,52213.0
2022-07-20 13:10:00,197.25,197.26,196.79,196.95,52846.0,188.5969,188.6065,188.1571,188.3101,52846.0
2022-07-20 13:15:00,196.95,197.26,196.85,197.26,54971.0,188.3101,188.6065,188.2145,188.6065,54971.0
2022-07-20 13:20:00,197.28,197.29,197.07,197.13,23314.0,188.6256,188.6352,188.4248,188.4822,23314.0
2022-07-20 13:25:00,197.11,197.53,197.07,197.53,22390.0,188.4631,188.8646,188.4248,188.8646,22390.0
2022-07-20 13:30:00,197.48,197.83,197.39,197.72,176322.0,188.8168,189.1515,188.7308,189.0463,176322.0
2022-07-20 13:35:00,197.71,197.71,197.47,197.67,11201.0,189.0367,189.0367,188.8073,188.9985,11201.0
2022-07-20 13:40:00,197.67,197.73,197.54,197.62,11489.0,188.9985,189.0559,188.8742,188.9507,11489.0
2022-07-20 13:45:00,197.58,197.67,197.27,197.27,12109.0,188.9124,188.9985,188.616,188.616,12109.0
2022-07-20 13:50:00,197.27,197.42,197.23,197.3,17613.0,188.616,188.7595,188.5778,188.6447,17613.0
2022-07-20 13:55:00,197.24,197.24,196.83,196.92,26500.0,188.5874,188.5874,188.1953,188.2814,26500.0
2022-07-20 14:00:00,196.89,197.26,196.89,197.24,11132.0,188.2527,188.6065,188.2527,188.5874,11132.0
2022-07-20 14:05:00,197.29,197.36,197.22,197.36,12385.0,188.6352,188.7021,188.5682,188.7021,12385.0
2022-07-20 14:10:00,197.35,197.41,197.15,197.3,44636.0,188.6925,188.7499,188.5013,188.6447,44636.0
2022-07-20 14:15:00,197.23,197.44,197.15,197.34,13661.0,188.5778,188.7786,188.5013,188.683,13661.0
2022-07-20 14:20:00,197.42,197.72,197.39,197.71,17256.0,188.7595,189.0463,188.7308,189.0367,17256.0
2022-07-20 14:25:00,197.72,197.96,197.7,197.87,14586.0,189.0463,189.2758,189.0272,189.1897,14586.0
2022-07-20 14:30:00,197.91,197.96,197.74,197.95,22129.0,189.228,189.2758,189.0654,189.2662,22129.0
2022-07-20 14:35:00,197.99,198.06,197.88,198.06,8622.0,189.3045,189.3714,189.1993,189.3714,8622.0
2022-07-20 14:40:00,198.05,198.06,197.91,198.03,10554.0,189.3618,189.3714,189.228,189.3427,10554.0
2022-07-20 14:45:00,198.02,198.09,197.95,198.09,13979.0,189.3331,189.4001,189.2662,189.4001,13979.0
2022-07-20 14:50:00,198.1,198.1,197.59,197.63,79461.0,189.4096,189.4096,188.922,188.9602,79461.0
2022-07-20 14:55:00,197.58,197.98,197.5,197.9,20689.0,188.9124,189.2949,188.8359,189.2184,20689.0
2022-07-20 15:00:00,197.93,198.35,197.88,198.35,16993.0,189.2471,189.6487,189.1993,189.6487,16993.0
2022-07-20 15:05:00,198.34,198.47,198.24,198.24,9051.0,189.6391,189.7634,189.5435,189.5435,9051.0
2022-07-20 15:10:00,198.27,198.44,198.25,198.31,8958.0,189.5722,189.7347,189.553,189.6104,8958.0
2022-07-20 15:15:00,198.32,198.53,198.26,198.49,57453.0,189.62,189.8208,189.5626,189.7825,57453.0
2022-07-20 15:20:00,198.47,198.5,198.24,198.3,32598.0,189.7634,189.7921,189.5435,189.6009,32598.0
2022-07-20 15:25:00,198.31,198.59,198.3,198.57,14464.0,189.6104,189.8781,189.6009,189.859,14464.0
2022-07-20 15:30:00,198.59,198.61,198.21,198.25,34054.0,189.8781,189.8973,189.5148,189.553,34054.0
2022-07-20 15:35:00,198.23,198.34,198.1,198.23,72577.0,189.5339,189.6391,189.4096,189.5339,72577.0
2022-07-20 15:40:00,198.25,198.52,198.18,198.43,35221.0,189.553,189.8112,189.4861,189.7252,35221.0
2022-07-20 15:45:00,198.41,198.49,198.2,198.38,28296.0,189.706,189.7825,189.5052,189.6773,28296.0
2022-07-20 15:50:00,198.34,198.52,198.02,198.15,50009.0,189.6391,189.8112,189.3331,189.4574,50009.0
2022-07-20 15:55:00,198.19,198.27,198.03,198.13,60270.0,189.4957,189.5722,189.3427,189.4383,60270.0
2022-07-21 09:30:00,197.84,197.98,197.35,197.35,135470.0,189.161,189.2949,188.6925,188.6925,135470.0
2022-07-21 09:35:00,197.32,197.74,197.01,197.68,47822.0,188.6638,189.0654,188.3674,189.0081,47822.0
2022-07-21 09:40:00,197.66,197.91,197.58,197.58,22906.0,188.9889,189.228,188.9124,188.9124,22906.0
2022-07-21 09:45:00,197.36,197.92,197.28,197.78,17453.0,188.7021,189.2375,188.6256,189.1037,17453.0
2022-07-21 09:50:00,197.73,198.3,197.55,198.3,29530.0,189.0559,189.6009,188.8838,189.6009,29530.0
2022-07-21 09:55:00,198.36,198.43,198.13,198.2,14122.0,189.6582,189.7252,189.4383,189.5052,14122.0
2022-07-21 10:00:00,198.18,198.52,197.5,197.5,30944.0,189.4861,189.8112,188.8359,188.8359,30944.0
2022-07-21 10:05:00,197.43,197.77,197.31,197.53,19093.0,188.769,189.0941,188.6543,188.8646,19093.0
2022-07-21 10:10:00,197.57,197.7,196.88,197.0,29261.0,188.9029,189.0272,188.2431,188.3579,29261.0
2022-07-21 10:15:00,196.97,197.7,196.95,197.53,32775.0,188.3292,189.0272,188.3101,188.8646,32775.0
2022-07-21 10:20:00,197.65,197.66,196.98,197.01,47965.0,188.9794,188.9889,188.3388,188.3674,47965.0
2022-07-21 10:25:00,197.0,197.0,196.45,196.71,145856.0,188.3579,188.3579,187.832,188.0806,145856.0
2022-07-21 10:30:00,196.66,196.85,196.56,196.61,12699.0,188.0328,188.2145,187.9372,187.985,12699.0
2022-07-21 10:35:00,196.68,197.2,196.66,197.2,21345.0,188.0519,188.5491,188.0328,188.5491,21345.0
2022-07-21 10:40:00,197.22,197.4,197.05,197.4,18634.0,188.5682,188.7403,188.4057,188.7403,18634.0
2022-07-21 10:45:00,197.38,197.4,197.19,197.2,14988.0,188.7212,188.7403,188.5395,188.5491,14988.0
2022-07-21 10:50:00,197.32,197.55,197.29,197.55,10304.0,188.6638,188.8838,188.6352,188.8838,10304.0
2022-07-21 10:55:00,197.53,197.92,197.5,197.89,15640.0,188.8646,189.2375,188.8359,189.2088,15640.0
2022-07-21 11:00:00,197.87,198.16,197.74,198.16,16759.0,189.1897,189.467,189.0654,189.467,16759.0
2022-07-21 11:05:00,198.14,198.14,197.86,197.97,12081.0,189.4479,189.4479,189.1802,189.2853,12081.0
2022-07-21 11:10:00,197.98,197.98,197.75,197.89,13950.0,189.2949,189.2949,189.075,189.2088,13950.0
2022-07-21 11:15:00,197.91,198.03,197.75,197.93,14881.0,189.228,189.3427,189.075,189.2471,14881.0
2022-07-21 11:20:00,197.94,197.97,197.64,197.71,13886.0,189.2566,189.2853,188.9698,189.0367,13886.0
2022-07-21 11:25:00,197.75,198.07,197.68,198.06,8623.0,189.075,189.3809,189.0081,189.3714,8623.0
2022-07-21 11:30:00,198.13,198.53,197.88,198.53,182931.0,189.4383,189.8208,189.1993,189.8208,182931.0
2022-07-21 11:35:00,198.54,198.6,198.35,198.35,17664.0,189.8303,189.8877,189.6487,189.6487,17664.0
2022-07-21 11:40:00,198.35,198.46,198.34,198.39,14472.0,189.6487,189.7538,189.6391,189.6869,14472.0
2022-07-21 11:45:00,198.38,198.5,198.19,198.25,14529.0,189.6773,189.7921,189.4957,189.553,14529.0
2022-07-21 11:50:00,198.25,198.37,198.18,198.31,12780.0,189.553,189.6678,189.4861,189.6104,12780.0
2022-07-21 11:55:00,198.33,198.47,198.33,198.39,19057.0,189.6295,189.7634,189.6295,189.6869,19057.0
2022-07-21 12:00:00,198.37,198.77,198.36,198.74,28094.0,189.6678,190.0502,189.6582,190.0216,28094.0
2022-07-21 12:05:00,198.75,199.07,198.67,199.06,28080.0,190.0311,190.3371,189.9546,190.3275,28080.0
2022-07-21 12:10:00,199.03,199.1,198.69,198.85,12146.0,190.2988,190.3658,189.9737,190.1267,12146.0
2022-07-21 12:15:00,198.87,198.98,198.77,198.92,15532.0,190.1458,190.251,190.0502,190.1937,15532.0
2022-07-21 12:20:00,198.95,199.05,198.86,199.05,19046.0,190.2223,190.318,190.1363,190.318,19046.0
2022-07-21 12:25:00,198.99,199.32,198.98,199.28,27991.0,190.2606,190.5761,190.251,190.5379,27991.0
2022-07-21 12:30:00,199.27,199.43,199.26,199.29,17480.0,190.5283,190.6813,190.5187,190.5474,17480.0
2022-07-21 12:35:00,199.32,199.39,199.21,199.34,28011.0,190.5761,190.643,190.4709,190.5952,28011.0
2022-07-21 12:40:00,199.33,199.35,199.17,199.17,11713.0,190.5857,190.6048,190.4327,190.4327,11713.0
2022-07-21 12:45:00,199.12,199.22,199.07,199.12,10407.0,190.3849,190.4805,190.3371,190.3849,10407.0
2022-07-21 12:50:00,199.15,199.25,199.14,199.19,24323.0,190.4136,190.5092,190.404,190.4518,24323.0
2022-07-21 12:55:00,199.23,199.3,199.18,199.26,10969.0,190.4901,190.557,190.4422,190.5187,10969.0
2022-07-21 13:00:00,199.27,199.3,199.12,199.28,11373.0,190.5283,190.557,190.3849,190.5379,11373.0
2022-07-21 13:05:00,199.25,199.38,199.17,199.24,8454.0,190.5092,190.6335,190.4327,190.4996,8454.0
2022-07-21 13:10:00,199.24,199.27,198.99,199.0,18598.0,190.4996,190.5283,190.2606,190.2701,18598.0
2022-07-21 13:15:00,198.98,199.25,198.97,199.14,19035.0,190.251,190.5092,190.2415,190.404,19035.0
2022-07-21 13:20:00,199.13,199.25,198.88,198.88,34201.0,190.3944,190.5092,190.1554,190.1554,34201.0
2022-07-21 13:25:00,198.93,198.97,198.75,198.92,44927.0,190.2032,190.2415,190.0311,190.1937,44927.0
2022-07-21 13:30:00,198.94,198.94,198.46,198.56,67107.0,190.2128,190.2128,189.7538,189.8494,67107.0
2022-07-21 13:35:00,198.56,198.87,198.48,198.85,16136.0,189.8494,190.1458,189.773,190.1267,16136.0
2022-07-21 13:40:00,198.84,199.03,198.83,198.96,16056.0,190.1172,190.2988,190.1076,190.2319,16056.0
2022-07-21 13:45:00,198.98,198.98,198.77,198.88,15207.0,190.251,190.251,190.0502,190.1554,15207.0
2022-07-21 13:50:00,198.78,198.79,198.52,198.55,21879.0,190.0598,190.0694,189.8112,189.8399,21879.0
2022-07-21 13:55:00,198.51,198.82,198.47,198.81,13556.0,189.8016,190.098,189.7634,190.0885,13556.0
2022-07-21 14:00:00,198.81,198.9,198.72,198.87,9886.0,190.0885,190.1745,190.0024,190.1458,9886.0
2022-07-21 14:05:00,198.86,199.08,198.81,199.03,24839.0,190.1363,190.3466,190.0885,190.2988,24839.0
2022-07-21 14:10:00,199.04,199.18,198.99,199.18,11542.0,190.3084,190.4422,190.2606,190.4422,11542.0
2022-07-21 14:15:00,199.18,199.26,199.08,199.2,35206.0,190.4422,190.5187,190.3466,190.4614,35206.0
2022-07-21 14:20:00,199.18,199.3,199.18,199.26,9484.0,190.4422,190.557,190.4422,190.5187,9484.0
2022-07-21 14:25:00,199.21,199.26,199.1,199.2,19270.0,190.4709,190.5187,190.3658,190.4614,19270.0
2022-07-21 14:30:00,199.22,199.22,199.02,199.09,9718.0,190.4805,190.4805,190.2893,190.3562,9718.0
2022-07-21 14:35:00,198.91,199.13,198.9,199.13,18132.0,190.1841,190.3944,190.1745,190.3944,18132.0
2022-07-21 14:40:00,199.14,199.16,198.85,198.86,9851.0,190.404,190.4231,190.1267,190.1363,9851.0
2022-07-21 14:45:00,198.9,198.96,198.78,198.95,11976.0,190.1745,190.2319,190.0598,190.2223,11976.0
2022-07-21 14:50:00,198.97,199.02,198.87,199.0,13786.0,190.2415,190.2893,190.1458,190.2701,13786.0
2022-07-21 14:55:00,199.0,199.16,198.98,199.03,14571.0,190.2701,190.4231,190.251,190.2988,14571.0
2022-07-21 15:00:00,199.05,199.28,199.05,199.28,11390.0,190.318,190.5379,190.318,190.5379,11390.0
2022-07-21 15:05:00,199.28,199.55,199.22,199.54,35351.0,190.5379,190.796,190.4805,190.7865,35351.0
2022-07-21 15:10:00,199.53,199.55,199.2,199.31,20770.0,190.7769,190.796,190.4614,190.5665,20770.0
2022-07-21 15:15:00,199.3,199.34,199.14,199.28,14003.0,190.557,190.5952,190.404,190.5379,14003.0
2022-07-21 15:20:00,199.26,199.32,199.16,199.27,37188.0,190.5187,190.5761,190.4231,190.5283,37188.0
2022-07-21 15:25:00,199.24,199.45,199.24,199.38,23915.0,190.4996,190.7004,190.4996,190.6335,23915.0
2022-07-21 15:30:00,199.36,199.49,199.25,199.45,35954.0,190.6144,190.7386,190.5092,190.7004,35954.0
2022-07-21 15:35:00,199.47,199.57,199.32,199.32,30686.0,190.7195,190.8151,190.5761,190.5761,30686.0
2022-07-21 15:40:00,199.3,199.54,199.3,199.52,16302.0,190.557,190.7865,190.557,190.7673,16302.0
2022-07-21 15:45:00,199.5,199.57,199.4,199.54,52161.0,190.7482,190.8151,190.6526,190.7865,52161.0
2022-07-21 15:50:00,199.52,199.82,199.51,199.8,111626.0,190.7673,191.0542,190.7578,191.0351,111626.0
2022-07-21 15:55:00,199.79,200.07,199.77,200.07,126767.0,191.0255,191.2932,191.0064,191.2932,126767.0
2022-07-22 09:30:00,200.0,200.38,199.79,199.8,114124.0,191.2263,191.5896,191.0255,191.0351,114124.0
2022-07-22 09:35:00,199.75,200.5,199.6,200.5,52134.0,190.9872,191.7043,190.8438,191.7043,52134.0
2022-07-22 09:40:00,200.5,200.53,200.31,200.35,12280.0,191.7043,191.733,191.5227,191.5609,12280.0
2022-07-22 09:45:00,200.41,200.53,200.04,200.46,23652.0,191.6183,191.733,191.2645,191.6661,23652.0
2022-07-22 09:50:00,200.38,200.8,199.88,200.03,22525.0,191.5896,191.9912,191.1115,191.255,22525.0
2022-07-22 09:55:00,199.93,199.94,199.52,199.52,29854.0,191.1593,191.1689,190.7673,190.7673,29854.0
2022-07-22 10:00:00,199.53,199.64,199.27,199.55,36745.0,190.7769,190.8821,190.5283,190.796,36745.0
2022-07-22 10:05:00,199.47,199.48,199.09,199.23,38850.0,190.7195,190.7291,190.3562,190.4901,38850.0
2022-07-22 10:10:00,199.2,199.81,199.2,199.78,24552.0,190.4614,191.0446,190.4614,191.0159,24552.0
2022-07-22 10:15:00,199.75,200.02,199.75,199.92,23591.0,190.9872,191.2454,190.9872,191.1498,23591.0
2022-07-22 10:20:00,199.9,199.92,199.57,199.66,19769.0,191.1307,191.1498,190.8151,190.9012,19769.0
2022-07-22 10:25:00,199.7,199.78,199.35,199.75,15628.0,190.9394,191.0159,190.6048,190.9872,15628.0
2022-07-22 10:30:00,199.75,199.93,199.6,199.61,21301.0,190.9872,191.1593,190.8438,190.8534,21301.0
2022-07-22 10:35:00,199.63,199.72,199.51,199.61,28225.0,190.8725,190.9586,190.7578,190.8534,28225.0
2022-07-22 10:40:00,199.6,199.89,199.51,199.74,17841.0,190.8438,191.1211,190.7578,190.9777,17841.0
2022-07-22 10:45:00,199.74,199.84,199.61,199.69,13332.0,190.9777,191.0733,190.8534,190.9299,13332.0
2022-07-22 10:50:00,199.72,200.09,199.66,200.03,20882.0,190.9586,191.3123,190.9012,191.255,20882.0
2022-07-22 10:55:00,200.05,200.09,199.81,199.82,11007.0,191.2741,191.3123,191.0446,191.0542,11007.0
2022-07-22 11:00:00,199.81,199.83,199.3,199.32,31049.0,191.0446,191.0637,190.557,190.5761,31049.0
2022-07-22 11:05:00,199.3,199.47,199.24,199.41,19953.0,190.557,190.7195,190.4996,190.6622,19953.0
2022-07-22 11:10:00,199.4,199.63,199.38,199.61,14696.0,190.6526,190.8725,190.6335,190.8534,14696.0
2022-07-22 11:15:00,199.63,199.63,199.3,199.47,10046.0,190.8725,190.8725,190.557,190.7195,10046.0
2022-07-22 11:20:00,199.46,199.48,198.9,198.9,20928.0,190.71,190.7291,190.1745,190.1745,20928.0
2022-07-22 11:25:00,198.9,199.06,198.84,198.84,16472.0,190.1745,190.3275,190.1172,190.1172,16472.0
2022-07-22 11:30:00,198.87,198.94,198.53,198.56,20106.0,190.1458,190.2128,189.8208,189.8494,20106.0
2022-07-22 11:35:00,198.58,198.64,198.14,198.46,34919.0,189.8686,189.9259,189.4479,189.7538,34919.0
2022-07-22 11:40:00,198.42,198.62,198.2,198.33,75710.0,189.7156,189.9068,189.5052,189.6295,75710.0
2022-07-22 11:45:00,198.36,198.53,198.3,198.49,15217.0,189.6582,189.8208,189.6009,189.7825,15217.0
2022-07-22 11:50:00,198.48,198.68,198.39,198.63,16991.0,189.773,189.9642,189.6869,189.9164,16991.0
2022-07-22 11:55:00,198.61,198.61,198.46,198.61,11407.0,189.8973,189.8973,189.7538,189.8973,11407.0
2022-07-22 12:00:00,198.63,198.74,198.37,198.48,13355.0,189.9164,190.0216,189.6678,189.773,13355.0
2022-07-22 12:05:00,198.47,198.52,198.3,198.3,18797.0,189.7634,189.8112,189.6009,189.6009,18797.0
2022-07-22 12:10:00,198.19,198.19,197.96,198.06,34618.0,189.4957,189.4957,189.2758,189.3714,34618.0
2022-07-22 12:15:00,198.11,198.33,198.1,198.2,15031.0,189.4192,189.6295,189.4096,189.5052,15031.0
2022-07-22 12:20:00,198.21,198.23,198.05,198.05,8327.0,189.5148,189.5339,189.3618,189.3618,8327.0
2022-07-22 12:25:00,198.06,198.26,197.91,198.21,17539.0,189.3714,189.5626,189.228,189.5148,17539.0
2022-07-22 12:30:00,198.19,198.6,198.18,198.59,16163.0,189.4957,189.8877,189.4861,189.8781,16163.0
2022-07-22 12:35:00,198.54,198.57,198.26,198.3,21593.0,189.8303,189.859,189.5626,189.6009,21593.0
2022-07-22 12:40:00,198.29,198.38,198.07,198.12,24046.0,189.5913,189.6773,189.3809,189.4287,24046.0
2022-07-22 12:45:00,198.07,198.36,198.07,198.17,16745.0,189.3809,189.6582,189.3809,189.4766,16745.0
2022-07-22 12:50:00,198.16,198.31,198.16,198.2,23301.0,189.467,189.6104,189.467,189.5052,23301.0
2022-07-22 12:55:00,198.22,198.29,197.99,198.04,17431.0,189.5244,189.5913,189.3045,189.3523,17431.0
2022-07-22 13:00:00,198.04,198.04,197.75,197.75,30483.0,189.3523,189.3523,189.075,189.075,30483.0
2022-07-22 13:05:00,197.74,197.98,197.74,197.98,10773.0,189.0654,189.2949,189.0654,189.2949,10773.0
2022-07-22 13:10:00,197.96,197.96,197.64,197.66,16810.0,189.2758,189.2758,188.9698,188.9889,16810.0
2022-07-22 13:15:00,197.63,197.72,197.44,197.47,38325.0,188.9602,189.0463,188.7786,188.8073,38325.0
2022-07-22 13:20:00,197.5,197.59,197.38,197.39,16891.0,188.8359,188.922,188.7212,188.7308,16891.0
2022-07-22 13:25:00,197.4,197.53,197.32,197.53,15103.0,188.7403,188.8646,188.6638,188.8646,15103.0
2022-07-22 13:30:00,197.44,197.44,197.16,197.16,30769.0,188.7786,188.7786,188.5109,188.5109,30769.0
2022-07-22 13:35:00,197.18,197.26,197.0,197.25,46136.0,188.53,188.6065,188.3579,188.5969,46136.0
2022-07-22 13:40:00,197.24,197.29,197.07,197.29,20282.0,188.5874,188.6352,188.4248,188.6352,20282.0
2022-07-22 13:45:00,197.28,197.41,197.18,197.25,19523.0,188.6256,188.7499,188.53,188.5969,19523.0
2022-07-22 13:50:00,197.23,197.25,197.07,197.18,14875.0,188.5778,188.5969,188.4248,188.53,14875.0
2022-07-22 13:55:00,197.17,197.4,197.16,197.35,22953.0,188.5204,188.7403,188.5109,188.6925,22953.0
2022-07-22 14:00:00,197.33,197.38,196.9,197.0,24234.0,188.6734,188.7212,188.2623,188.3579,24234.0
2022-07-22 14:05:00,196.97,197.06,196.87,196.89,17150.0,188.3292,188.4153,188.2336,188.2527,17150.0
2022-07-22 14:10:00,196.89,196.89,196.73,196.81,23707.0,188.2527,188.2527,188.0997,188.1762,23707.0
2022-07-22 14:15:00,196.84,197.13,196.83,197.13,18840.0,188.2049,188.4822,188.1953,188.4822,18840.0
2022-07-22 14:20:00,197.05,197.09,196.92,196.95,12251.0,188.4057,188.4439,188.2814,188.3101,12251.0
2022-07-22 14:25:00,196.94,197.05,196.82,197.03,11900.0,188.3005,188.4057,188.1858,188.3866,11900.0
2022-07-22 14:30:00,196.99,197.21,196.76,197.11,10768.0,188.3483,188.5587,188.1284,188.4631,10768.0
2022-07-22 14:35:00,197.09,197.2,196.89,197.01,26002.0,188.4439,188.5491,188.2527,188.3674,26002.0
2022-07-22 14:40:00,197.01,197.01,196.88,196.89,18214.0,188.3674,188.3674,188.2431,188.2527,18214.0
2022-07-22 14:45:00,196.9,197.1,196.9,197.09,18981.0,188.2623,188.4535,188.2623,188.4439,18981.0
2022-07-22 14:50:00,197.11,197.25,196.98,197.19,28749.0,188.4631,188.5969,188.3388,188.5395,28749.0
2022-07-22 14:55:00,197.21,197.37,197.19,197.22,17352.0,188.5587,188.7117,188.5395,188.5682,17352.0
2022-07-22 15:00:00,197.2,197.35,197.12,197.3,22725.0,188.5491,188.6925,188.4726,188.6447,22725.0
2022-07-22 15:05:00,197.27,197.34,197.08,197.15,54029.0,188.616,188.683,188.4344,188.5013,54029.0
2022-07-22 15:10:00,197.15,197.69,197.12,197.69,41761.0,188.5013,189.0176,188.4726,189.0176,41761.0
2022-07-22 15:15:00,197.67,197.67,197.44,197.52,10822.0,188.9985,188.9985,188.7786,188.8551,10822.0
2022-07-22 15:20:00,197.49,197.78,197.48,197.77,20599.0,188.8264,189.1037,188.8168,189.0941,20599.0
2022-07-22 15:25:00,197.77,197.78,197.52,197.78,23320.0,189.0941,189.1037,188.8551,189.1037,23320.0
2022-07-22 15:30:00,197.81,197.82,197.54,197.54,14823.0,189.1323,189.1419,188.8742,188.8742,14823.0
2022-07-22 15:35:00,197.5,197.6,197.39,197.43,27077.0,188.8359,188.9316,188.7308,188.769,27077.0
2022-07-22 15:40:00,197.43,197.59,197.41,197.41,19374.0,188.769,188.922,188.7499,188.7499,19374.0
2022-07-22 15:45:00,197.41,197.57,197.23,197.42,48093.0,188.7499,188.9029,188.5778,188.7595,48093.0
2022-07-22 15:50:00,197.44,197.72,197.38,197.59,72243.0,188.7786,189.0463,188.7212,188.922,72243.0
2022-07-22 15:55:00,197.57,197.96,197.57,197.91,44446.0,188.9029,189.2758,188.9029,189.228,44446.0
2022-07-25 09:30:00,198.34,198.34,197.65,197.69,111955.0,189.6391,189.6391,188.9794,189.0176,111955.0
2022-07-25 09:35:00,197.66,197.66,197.21,197.36,27708.0,188.9889,188.9889,188.5587,188.7021,27708.0
2022-07-25 09:40:00,197.41,198.23,197.4,198.23,102325.0,188.7499,189.5339,188.7403,189.5339,102325.0
2022-07-25 09:45:00,198.09,198.09,197.71,197.85,283991.0,189.4001,189.4001,189.0367,189.1706,283991.0
2022-07-25 09:50:00,197.85,198.17,197.85,198.07,15600.0,189.1706,189.4766,189.1706,189.3809,15600.0
2022-07-25 09:55:00,198.04,198.36,198.02,198.06,17568.0,189.3523,189.6582,189.3331,189.3714,17568.0
2022-07-25 10:00:00,198.1,198.26,198.01,198.14,15987.0,189.4096,189.5626,189.3236,189.4479,15987.0
2022-07-25 10:05:00,198.11,198.19,197.69,197.99,94923.0,189.4192,189.4957,189.0176,189.3045,94923.0
2022-07-25 10:10:00,198.0,198.22,198.0,198.0,76430.0,189.314,189.5244,189.314,189.314,76430.0
2022-07-25 10:15:00,197.99,198.0,197.62,197.62,40501.0,189.3045,189.314,188.9507,188.9507,40501.0
2022-07-25 10:20:00,197.72,197.91,197.71,197.85,15308.0,189.0463,189.228,189.0367,189.1706,15308.0
2022-07-25 10:25:00,197.78,197.9,197.25,197.75,55494.0,189.1037,189.2184,188.5969,189.075,55494.0
2022-07-25 10:30:00,197.6,197.76,197.48,197.57,21324.0,188.9316,189.0845,188.8168,188.9029,21324.0
2022-07-25 10:35:00,197.61,197.67,197.36,197.62,25025.0,188.9411,188.9985,188.7021,188.9507,25025.0
2022-07-25 10:40:00,197.56,198.03,197.49,197.98,28682.0,188.8933,189.3427,188.8264,189.2949,28682.0
2022-07-25 10:45:00,197.97,198.11,197.89,197.96,10924.0,189.2853,189.4192,189.2088,189.2758,10924.0
2022-07-25 10:50:00,198.01,198.06,197.89,197.96,11353.0,189.3236,189.3714,189.2088,189.2758,11353.0
2022-07-25 10:55:00,197.91,198.15,197.88,197.97,14787.0,189.228,189.4574,189.1993,189.2853,14787.0
2022-07-25 11:00:00,197.93,198.1,197.83,197.96,16070.0,189.2471,189.4096,189.1515,189.2758,16070.0
2022-07-25 11:05:00,197.94,198.15,197.9,198.03,12188.0,189.2566,189.4574,189.2184,189.3427,12188.0
2022-07-25 11:10:00,198.06,198.1,197.56,197.58,24718.0,189.3714,189.4096,188.8933,188.9124,24718.0
2022-07-25 11:15:00,197.6,197.77,197.51,197.77,34191.0,188.9316,189.0941,188.8455,189.0941,34191.0
2022-07-25 11:20:00,197.72,197.94,197.71,197.89,29113.0,189.0463,189.2566,189.0367,189.2088,29113.0
2022-07-25 11:25:00,197.92,198.22,197.81,198.2,13183.0,189.2375,189.5244,189.1323,189.5052,13183.0
2022-07-25 11:30:00,198.19,198.38,198.14,198.34,25261.0,189.4957,189.6773,189.4479,189.6391,25261.0
2022-07-25 11:35:00,198.35,198.41,198.25,198.3,13646.0,189.6487,189.706,189.553,189.6009,13646.0
2022-07-25 11:40:00,198.27,198.35,198.25,198.34,21279.0,189.5722,189.6487,189.553,189.6391,21279.0
2022-07-25 11:45:00,198.33,198.54,198.32,198.43,12139.0,189.6295,189.8303,189.62,189.7252,12139.0
2022-07-25 11:50:00,198.37,198.4,198.22,198.39,10747.0,189.6678,189.6965,189.5244,189.6869,10747.0
2022-07-25 11:55:00,198.34,198.4,198.31,198.37,16528.0,189.6391,189.6965,189.6104,189.6678,16528.0
2022-07-25 12:00:00,198.33,198.45,198.17,198.44,21737.0,189.6295,189.7443,189.4766,189.7347,21737.0
2022-07-25 12:05:00,198.44,198.45,198.19,198.19,17429.0,189.7347,189.7443,189.4957,189.4957,17429.0
2022-07-25 12:10:00,198.21,198.23,197.86,197.88,40080.0,189.5148,189.5339,189.1802,189.1993,40080.0
2022-07-25 12:15:00,197.92,197.97,197.75,197.94,42322.0,189.2375,189.2853,189.075,189.2566,42322.0
2022-07-25 12:20:00,197.89,197.91,197.75,197.86,12292.0,189.2088,189.228,189.075,189.1802,12292.0
2022-07-25 12:25:00,197.84,198.01,197.83,198.01,35975.0,189.161,189.3236,189.1515,189.3236,35975.0
2022-07-25 12:30:00,198.0,198.25,197.99,198.24,30869.0,189.314,189.553,189.3045,189.5435,30869.0
2022-07-25 12:35:00,198.24,198.28,198.15,198.2,34579.0,189.5435,189.5817,189.4574,189.5052,34579.0
2022-07-25 12:40:00,198.21,198.44,198.2,198.32,17541.0,189.5148,189.7347,189.5052,189.62,17541.0
2022-07-25 12:45:00,198.37,198.6,198.35,198.56,15757.0,189.6678,189.8877,189.6487,189.8494,15757.0
2022-07-25 12:50:00,198.57,198.57,198.37,198.44,11709.0,189.859,189.859,189.6678,189.7347,11709.0
2022-07-25 12:55:00,198.43,198.43,198.29,198.31,19003.0,189.7252,189.7252,189.5913,189.6104,19003.0
2022-07-25 13:00:00,198.3,198.43,198.29,198.43,15319.0,189.6009,189.7252,189.5913,189.7252,15319.0
2022-07-25 13:05:00,198.4,198.51,198.28,198.45,18219.0,189.6965,189.8016,189.5817,189.7443,18219.0
2022-07-25 13:10:00,198.44,198.5,198.38,198.4,17515.0,189.7347,189.7921,189.6773,189.6965,17515.0
2022-07-25 13:15:00,198.4,198.41,198.3,198.31,12190.0,189.6965,189.706,189.6009,189.6104,12190.0
2022-07-25 13:20:00,198.36,198.36,198.22,198.22,15925.0,189.6582,189.6582,189.5244,189.5244,15925.0
2022-07-25 13:25:00,198.24,198.25,198.08,198.11,15924.0,189.5435,189.553,189.3905,189.4192,15924.0
2022-07-25 13:30:00,198.12,198.2,198.06,198.12,28338.0,189.4287,189.5052,189.3714,189.4287,28338.0
2022-07-25 13:35:00,198.13,198.13,197.82,197.84,12190.0,189.4383,189.4383,189.1419,189.161,12190.0
2022-07-25 13:40:00,197.84,197.91,197.78,197.89,9596.0,189.161,189.228,189.1037,189.2088,9596.0
2022-07-25 13:45:00,197.87,197.95,197.85,197.85,24436.0,189.1897,189.2662,189.1706,189.1706,24436.0
2022-07-25 13:50:00,197.83,197.85,197.64,197.67,25678.0,189.1515,189.1706,188.9698,188.9985,25678.0
2022-07-25 13:55:00,197.69,197.71,197.65,197.67,9737.0,189.0176,189.0367,188.9794,188.9985,9737.0
2022-07-25 14:00:00,197.63,197.67,197.53,197.53,27150.0,188.9602,188.9985,188.8646,188.8646,27150.0
2022-07-25 14:05:00,197.56,197.74,197.52,197.6,13026.0,188.8933,189.0654,188.8551,188.9316,13026.0
2022-07-25 14:10:00,197.61,197.74,197.59,197.7,31082.0,188.9411,189.0654,188.922,189.0272,31082.0
2022-07-25 14:15:00,197.69,197.7,197.48,197.5,30923.0,189.0176,189.0272,188.8168,188.8359,30923.0
2022-07-25 14:20:00,197.49,197.6,197.42,197.58,12857.0,188.8264,188.9316,188.7595,188.9124,12857.0
2022-07-25 14:25:00,197.55,197.6,197.46,197.51,20204.0,188.8838,188.9316,188.7977,188.8455,20204.0
2022-07-25 14:30:00,197.51,197.58,197.42,197.53,16360.0,188.8455,188.9124,188.7595,188.8646,16360.0
2022-07-25 14:35:00,197.54,197.71,197.54,197.63,89379.0,188.8742,189.0367,188.8742,188.9602,89379.0
2022-07-25 14:40:00,197.61,197.74,197.58,197.67,28311.0,188.9411,189.0654,188.9124,188.9985,28311.0
2022-07-25 14:45:00,197.68,197.69,197.31,197.41,23009.0,189.0081,189.0176,188.6543,188.7499,23009.0
2022-07-25 14:50:00,197.41,197.47,197.3,197.37,22850.0,188.7499,188.8073,188.6447,188.7117,22850.0
2022-07-25 14:55:00,197.34,197.46,197.21,197.24,17552.0,188.683,188.7977,188.5587,188.5874,17552.0
2022-07-25 15:00:00,197.24,197.41,197.07,197.08,15425.0,188.5874,188.7499,188.4248,188.4344,15425.0
2022-07-25 15:05:00,197.14,197.17,196.99,197.17,9081.0,188.4917,188.5204,188.3483,188.5204,9081.0
2022-07-25 15:10:00,197.19,197.24,197.07,197.16,24234.0,188.5395,188.5874,188.4248,188.5109,24234.0
2022-07-25 15:15:00,197.17,197.26,197.05,197.23,13758.0,188.5204,188.6065,188.4057,188.5778,13758.0
2022-07-25 15:20:00,197.19,197.44,197.19,197.43,33742.0,188.5395,188.7786,188.5395,188.769,33742.0
2022-07-25 15:25:00,197.44,197.44,197.21,197.22,17599.0,188.7786,188.7786,188.5587,188.5682,17599.0
2022-07-25 15:30:00,197.19,197.34,197.13,197.2,26097.0,188.5395,188.683,188.4822,188.5491,26097.0
2022-07-25 15:35:00,197.24,197.58,197.24,197.55,30691.0,188.5874,188.9124,188.5874,188.8838,30691.0
2022-07-25 15:40:00,197.52,197.61,197.43,197.56,51771.0,188.8551,188.9411,188.769,188.8933,51771.0
2022-07-25 15:45:00,197.55,197.67,197.51,197.66,23268.0,188.8838,188.9985,188.8455,188.9889,23268.0
2022-07-25 15:50:00,197.67,197.98,197.6,197.97,32079.0,188.9985,189.2949,188.9316,189.2853,32079.0
2022-07-25 15:55:00,197.97,198.25,197.97,198.13,51530.0,189.2853,189.553,189.2853,189.4383,51530.0
2022-07-26 09:30:00,197.29,197.33,196.78,196.85,72105.0,188.6352,188.6734,188.1475,188.2145,72105.0
2022-07-26 09:35:00,196.77,197.09,196.69,197.05,32180.0,188.138,188.4439,188.0615,188.4057,32180.0
2022-07-26 09:40:00,197.07,197.22,196.9,196.9,8582.0,188.4248,188.5682,188.2623,188.2623,8582.0
2022-07-26 09:45:00,196.84,196.84,196.58,196.71,18793.0,188.2049,188.2049,187.9563,188.0806,18793.0
2022-07-26 09:50:00,196.72,197.12,196.72,196.99,21645.0,188.0902,188.4726,188.0902,188.3483,21645.0
2022-07-26 09:55:00,196.93,196.97,196.79,196.89,9979.0,188.291,188.3292,188.1571,188.2527,9979.0
2022-07-26 10:00:00,196.84,197.1,196.48,197.0,61838.0,188.2049,188.4535,187.8607,188.3579,61838.0
2022-07-26 10:05:00,196.97,197.09,196.87,196.92,10120.0,188.3292,188.4439,188.2336,188.2814,10120.0
2022-07-26 10:10:00,196.92,197.06,196.59,196.68,33701.0,188.2814,188.4153,187.9659,188.0519,33701.0
2022-07-26 10:15:00,196.72,196.78,196.56,196.66,21403.0,188.0902,188.1475,187.9372,188.0328,21403.0
2022-07-26 10:20:00,196.66,196.68,196.37,196.39,21113.0,188.0328,188.0519,187.7555,187.7746,21113.0
2022-07-26 10:25:00,196.43,196.57,196.36,196.5,17251.0,187.8129,187.9467,187.746,187.8798,17251.0
2022-07-26 10:30:00,196.51,196.53,196.3,196.42,25708.0,187.8894,187.9085,187.6886,187.8033,25708.0
2022-07-26 10:35:00,196.48,196.54,196.35,196.47,18078.0,187.8607,187.9181,187.7364,187.8511,18078.0
2022-07-26 10:40:00,196.43,196.59,196.39,196.49,16611.0,187.8129,187.9659,187.7746,187.8703,16611.0
2022-07-26 10:45:00,196.6,196.68,196.55,196.63,6907.0,187.9754,188.0519,187.9276,188.0041,6907.0
2022-07-26 10:50:00,196.55,196.64,196.45,196.46,11974.0,187.9276,188.0137,187.832,187.8416,11974.0
2022-07-26 10:55:00,196.41,196.77,196.38,196.76,62753.0,187.7938,188.138,187.7651,188.1284,62753.0
2022-07-26 11:00:00,196.78,196.86,196.58,196.58,39725.0,188.1475,188.224,187.9563,187.9563,39725.0
2022-07-26 11:05:00,196.57,196.58,196.29,196.36,13932.0,187.9467,187.9563,187.679,187.746,13932.0
2022-07-26 11:10:00,196.38,196.46,196.33,196.46,13124.0,187.7651,187.8416,187.7173,187.8416,13124.0
2022-07-26 11:15:00,196.48,196.54,196.36,196.44,18286.0,187.8607,187.9181,187.746,187.8224,18286.0
2022-07-26 11:20:00,196.43,196.46,196.21,196.25,32460.0,187.8129,187.8416,187.6025,187.6408,32460.0
2022-07-26 11:25:00,196.23,196.26,195.98,196.01,14341.0,187.6217,187.6503,187.3826,187.4113,14341.0
2022-07-26 11:30:00,195.98,196.02,195.82,196.02,16001.0,187.3826,187.4209,187.2296,187.4209,16001.0
2022-07-26 11:35:00,195.97,196.03,195.82,195.83,10215.0,187.3731,187.4304,187.2296,187.2392,10215.0
2022-07-26 11:40:00,195.84,196.05,195.82,196.0,15599.0,187.2488,187.4496,187.2296,187.4018,15599.0
2022-07-26 11:45:00,195.95,195.99,195.81,195.81,11181.0,187.3539,187.3922,187.2201,187.2201,11181.0
2022-07-26 11:50:00,195.76,195.88,195.52,195.59,33434.0,187.1723,187.287,186.9428,187.0097,33434.0
2022-07-26 11:55:00,195.58,195.72,195.55,195.59,18065.0,187.0002,187.134,186.9715,187.0097,18065.0
2022-07-26 12:00:00,195.59,195.74,195.48,195.74,13128.0,187.0097,187.1532,186.9046,187.1532,13128.0
2022-07-26 12:05:00,195.73,195.79,195.57,195.68,7256.0,187.1436,187.201,186.9906,187.0958,7256.0
2022-07-26 12:10:00,195.69,195.69,195.55,195.66,10955.0,187.1054,187.1054,186.9715,187.0767,10955.0
2022-07-26 12:15:00,195.68,195.86,195.68,195.79,214794.0,187.0958,187.2679,187.0958,187.201,214794.0
2022-07-26 12:20:00,195.77,195.92,195.65,195.9,226121.0,187.1818,187.3253,187.0671,187.3061,226121.0
2022-07-26 12:25:00,195.9,195.96,195.78,195.93,19522.0,187.3061,187.3635,187.1914,187.3348,19522.0
2022-07-26 12:30:00,195.95,196.12,195.94,196.12,15491.0,187.3539,187.5165,187.3444,187.5165,15491.0
2022-07-26 12:35:00,196.12,196.15,195.96,195.97,10501.0,187.5165,187.5452,187.3635,187.3731,10501.0
2022-07-26 12:40:00,195.91,195.92,195.78,195.79,29058.0,187.3157,187.3253,187.1914,187.201,29058.0
2022-07-26 12:45:00,195.79,195.99,195.75,195.94,45155.0,187.201,187.3922,187.1627,187.3444,45155.0
2022-07-26 12:50:00,195.99,196.13,195.98,196.13,10217.0,187.3922,187.526,187.3826,187.526,10217.0
2022-07-26 12:55:00,196.11,196.19,196.09,196.13,14660.0,187.5069,187.5834,187.4878,187.526,14660.0
2022-07-26 13:00:00,196.11,196.28,196.04,196.28,5075.0,187.5069,187.6695,187.44,187.6695,5075.0
2022-07-26 13:05:00,196.27,196.36,196.16,196.34,10227.0,187.6599,187.746,187.5547,187.7268,10227.0
2022-07-26 13:10:00,196.37,196.47,196.23,196.23,44003.0,187.7555,187.8511,187.6217,187.6217,44003.0
2022-07-26 13:15:00,196.23,196.24,196.1,196.11,13719.0,187.6217,187.6312,187.4974,187.5069,13719.0
2022-07-26 13:20:00,196.11,196.36,196.09,196.25,9983.0,187.5069,187.746,187.4878,187.6408,9983.0
2022-07-26 13:25:00,196.23,196.35,196.18,196.33,15938.0,187.6217,187.7364,187.5739,187.7173,15938.0
2022-07-26 13:30:00,196.3,196.4,196.05,196.07,15467.0,187.6886,187.7842,187.4496,187.4687,15467.0
2022-07-26 13:35:00,196.08,196.14,196.01,196.02,10846.0,187.4782,187.5356,187.4113,187.4209,10846.0
2022-07-26 13:40:00,196.02,196.09,196.0,196.09,6593.0,187.4209,187.4878,187.4018,187.4878,6593.0
2022-07-26 13:45:00,196.03,196.06,195.95,195.97,31037.0,187.4304,187.4591,187.3539,187.3731,31037.0
2022-07-26 13:50:00,196.01,196.09,195.97,196.08,28268.0,187.4113,187.4878,187.3731,187.4782,28268.0
2022-07-26 13:55:00,196.11,196.13,195.97,195.99,9664.0,187.5069,187.526,187.3731,187.3922,9664.0
2022-07-26 14:00:00,196.05,196.35,196.05,196.34,18156.0,187.4496,187.7364,187.4496,187.7268,18156.0
2022-07-26 14:05:00,196.33,196.51,195.93,195.96,40369.0,187.7173,187.8894,187.3348,187.3635,40369.0
2022-07-26 14:10:00,196.0,196.08,195.91,196.0,66216.0,187.4018,187.4782,187.3157,187.4018,66216.0
2022-07-26 14:15:00,195.98,196.01,195.77,195.78,43998.0,187.3826,187.4113,187.1818,187.1914,43998.0
2022-07-26 14:20:00,195.79,195.85,195.7,195.84,35344.0,187.201,187.2583,187.1149,187.2488,35344.0
2022-07-26 14:25:00,195.81,195.81,195.55,195.56,66074.0,187.2201,187.2201,186.9715,186.9811,66074.0
2022-07-26 14:30:00,195.57,195.58,195.46,195.5,24479.0,186.9906,187.0002,186.8854,186.9237,24479.0
2022-07-26 14:35:00,195.54,195.59,195.41,195.42,27697.0,186.9619,187.0097,186.8376,186.8472,27697.0
2022-07-26 14:40:00,195.43,195.52,195.4,195.51,24414.0,186.8568,186.9428,186.8281,186.9332,24414.0
2022-07-26 14:45:00,195.47,195.57,195.44,195.44,13876.0,186.895,186.9906,186.8663,186.8663,13876.0
2022-07-26 14:50:00,195.46,195.68,195.43,195.62,12419.0,186.8854,187.0958,186.8568,187.0384,12419.0
2022-07-26 14:55:00,195.6,195.68,195.53,195.65,16792.0,187.0193,187.0958,186.9524,187.0671,16792.0
2022-07-26 15:00:00,195.67,195.71,195.43,195.43,12849.0,187.0862,187.1245,186.8568,186.8568,12849.0
2022-07-26 15:05:00,195.47,195.53,195.28,195.36,35714.0,186.895,186.9524,186.7133,186.7898,35714.0
2022-07-26 15:10:00,195.36,195.71,195.32,195.65,17963.0,186.7898,187.1245,186.7516,187.0671,17963.0
2022-07-26 15:15:00,195.63,195.76,195.62,195.64,14767.0,187.048,187.1723,187.0384,187.0575,14767.0
2022-07-26 15:20:00,195.67,195.77,195.58,195.65,15293.0,187.0862,187.1818,187.0002,187.0671,15293.0
2022-07-26 15:25:00,195.65,195.67,195.53,195.65,22352.0,187.0671,187.0862,186.9524,187.0671,22352.0
2022-07-26 15:30:00,195.69,195.78,195.58,195.76,29772.0,187.1054,187.1914,187.0002,187.1723,29772.0
2022-07-26 15:35:00,195.77,195.86,195.65,195.86,31089.0,187.1818,187.2679,187.0671,187.2679,31089.0
2022-07-26 15:40:00,195.86,195.9,195.61,195.67,24874.0,187.2679,187.3061,187.0289,187.0862,24874.0
2022-07-26 15:45:00,195.68,195.7,195.46,195.59,33593.0,187.0958,187.1149,186.8854,187.0097,33593.0
2022-07-26 15:50:00,195.61,195.9,195.51,195.9,33115.0,187.0289,187.3061,186.9332,187.3061,33115.0
2022-07-26 15:55:00,195.94,196.03,195.66,195.71,84933.0,187.3444,187.4304,187.0767,187.1245,84933.0
2022-07-27 09:30:00,197.51,197.84,197.31,197.36,82419.0,188.8455,189.161,188.6543,188.7021,82419.0
2022-07-27 09:35:00,197.4,197.8,197.4,197.74,27227.0,188.7403,189.1228,188.7403,189.0654,27227.0
2022-07-27 09:40:00,197.73,197.95,197.66,197.85,16221.0,189.0559,189.2662,188.9889,189.1706,16221.0
2022-07-27 09:45:00,197.91,198.09,197.79,198.04,23895.0,189.228,189.4001,189.1132,189.3523,23895.0
2022-07-27 09:50:00,198.01,198.04,197.89,197.94,10355.0,189.3236,189.3523,189.2088,189.2566,10355.0
2022-07-27 09:55:00,198.04,198.08,197.94,197.96,8969.0,189.3523,189.3905,189.2566,189.2758,8969.0
2022-07-27 10:00:00,197.97,197.97,197.81,197.92,27688.0,189.2853,189.2853,189.1323,189.2375,27688.0
2022-07-27 10:05:00,198.11,198.15,197.74,197.78,21010.0,189.4192,189.4574,189.0654,189.1037,21010.0
2022-07-27 10:10:00,197.84,197.99,197.84,197.99,33125.0,189.161,189.3045,189.161,189.3045,33125.0
2022-07-27 10:15:00,198.0,198.2,197.99,198.16,19688.0,189.314,189.5052,189.3045,189.467,19688.0
2022-07-27 10:20:00,198.17,198.2,198.01,198.03,12927.0,189.4766,189.5052,189.3236,189.3427,12927.0
2022-07-27 10:25:00,198.02,198.15,197.95,198.1,14618.0,189.3331,189.4574,189.2662,189.4096,14618.0
2022-07-27 10:30:00,198.11,198.18,197.96,198.02,36294.0,189.4192,189.4861,189.2758,189.3331,36294.0
2022-07-27 10:35:00,198.02,198.2,198.02,198.18,65110.0,189.3331,189.5052,189.3331,189.4861,65110.0
2022-07-27 10:40:00,198.2,198.2,197.88,198.02,19209.0,189.5052,189.5052,189.1993,189.3331,19209.0
2022-07-27 10:45:00,197.99,198.14,197.99,198.13,23086.0,189.3045,189.4479,189.3045,189.4383,23086.0
2022-07-27 10:50:00,198.11,198.23,198.05,198.23,25795.0,189.4192,189.5339,189.3618,189.5339,25795.0
2022-07-27 10:55:00,198.26,198.36,198.19,198.33,20059.0,189.5626,189.6582,189.4957,189.6295,20059.0
2022-07-27 11:00:00,198.38,198.67,198.35,198.48,25254.0,189.6773,189.9546,189.6487,189.773,25254.0
2022-07-27 11:05:00,198.5,198.52,198.25,198.27,59205.0,189.7921,189.8112,189.553,189.5722,59205.0
2022-07-27 11:10:00,198.29,198.37,198.27,198.34,19355.0,189.5913,189.6678,189.5722,189.6391,19355.0
2022-07-27 11:15:00,198.35,198.45,198.34,198.35,22590.0,189.6487,189.7443,189.6391,189.6487,22590.0
2022-07-27 11:20:00,198.39,198.4,198.22,198.23,15473.0,189.6869,189.6965,189.5244,189.5339,15473.0
2022-07-27 11:25:00,198.22,198.34,198.17,198.33,13769.0,189.5244,189.6391,189.4766,189.6295,13769.0
2022-07-27 11:30:00,198.37,198.53,198.37,198.43,12648.0,189.6678,189.8208,189.6678,189.7252,12648.0
2022-07-27 11:35:00,198.39,198.5,198.35,198.4,10920.0,189.6869,189.7921,189.6487,189.6965,10920.0
2022-07-27 11:40:00,198.38,198.55,198.38,198.46,10903.0,189.6773,189.8399,189.6773,189.7538,10903.0
2022-07-27 11:45:00,198.44,198.53,198.38,198.45,10291.0,189.7347,189.8208,189.6773,189.7443,10291.0
2022-07-27 11:50:00,198.5,198.63,198.45,198.5,16672.0,189.7921,189.9164,189.7443,189.7921,16672.0
2022-07-27 11:55:00,198.49,198.66,198.49,198.58,14958.0,189.7825,189.9451,189.7825,189.8686,14958.0
2022-07-27 12:00:00,198.57,198.66,198.52,198.59,26962.0,189.859,189.9451,189.8112,189.8781,26962.0
2022-07-27 12:05:00,198.61,198.64,198.52,198.61,20431.0,189.8973,189.9259,189.8112,189.8973,20431.0
2022-07-27 12:10:00,198.6,198.61,198.48,198.57,16682.0,189.8877,189.8973,189.773,189.859,16682.0
2022-07-27 12:15:00,198.6,198.64,198.54,198.63,8766.0,189.8877,189.9259,189.8303,189.9164,8766.0
2022-07-27 12:20:00,198.63,198.68,198.6,198.65,15986.0,189.9164,189.9642,189.8877,189.9355,15986.0
2022-07-27 12:25:00,198.63,198.76,198.62,198.65,13416.0,189.9164,190.0407,189.9068,189.9355,13416.0
2022-07-27 12:30:00,198.66,198.67,198.54,198.57,8490.0,189.9451,189.9546,189.8303,189.859,8490.0
2022-07-27 12:35:00,198.59,198.61,198.46,198.47,23420.0,189.8781,189.8973,189.7538,189.7634,23420.0
2022-07-27 12:40:00,198.48,198.54,198.45,198.47,37424.0,189.773,189.8303,189.7443,189.7634,37424.0
2022-07-27 12:45:00,198.45,198.52,198.4,198.41,7617.0,189.7443,189.8112,189.6965,189.706,7617.0
2022-07-27 12:50:00,198.39,198.52,198.38,198.44,4030.0,189.6869,189.8112,189.6773,189.7347,4030.0
2022-07-27 12:55:00,198.44,198.44,198.23,198.24,18021.0,189.7347,189.7347,189.5339,189.5435,18021.0
2022-07-27 13:00:00,198.24,198.3,198.18,198.24,15507.0,189.5435,189.6009,189.4861,189.5435,15507.0
2022-07-27 13:05:00,198.25,198.27,198.07,198.16,7448.0,189.553,189.5722,189.3809,189.467,7448.0
2022-07-27 13:10:00,198.17,198.28,198.13,198.27,17479.0,189.4766,189.5817,189.4383,189.5722,17479.0
2022-07-27 13:15:00,198.28,198.3,198.16,198.16,5248.0,189.5817,189.6009,189.467,189.467,5248.0
2022-07-27 13:20:00,198.18,198.27,198.12,198.14,40713.0,189.4861,189.5722,189.4287,189.4479,40713.0
2022-07-27 13:25:00,198.22,198.28,198.18,198.24,8740.0,189.5244,189.5817,189.4861,189.5435,8740.0
2022-07-27 13:30:00,198.31,198.45,198.22,198.34,6493.0,189.6104,189.7443,189.5244,189.6391,6493.0
2022-07-27 13:35:00,198.34,198.38,198.3,198.33,8348.0,189.6391,189.6773,189.6009,189.6295,8348.0
2022-07-27 13:40:00,198.35,198.4,198.31,198.34,12363.0,189.6487,189.6965,189.6104,189.6391,12363.0
2022-07-27 13:45:00,198.3,198.47,198.26,198.42,11748.0,189.6009,189.7634,189.5626,189.7156,11748.0
2022-07-27 13:50:00,198.38,198.47,198.34,198.45,33237.0,189.6773,189.7634,189.6391,189.7443,33237.0
2022-07-27 13:55:00,198.45,198.5,198.26,198.39,51468.0,189.7443,189.7921,189.5626,189.6869,51468.0
2022-07-27 14:00:00,198.47,199.01,198.27,198.71,27318.0,189.7634,190.2797,189.5722,189.9929,27318.0
2022-07-27 14:05:00,198.61,198.62,197.98,198.1,42125.0,189.8973,189.9068,189.2949,189.4096,42125.0
2022-07-27 14:10:00,198.14,198.56,198.14,198.34,17873.0,189.4479,189.8494,189.4479,189.6391,17873.0
2022-07-27 14:15:00,198.5,198.6,198.45,198.55,15136.0,189.7921,189.8877,189.7443,189.8399,15136.0
2022-07-27 14:20:00,198.49,198.59,198.25,198.25,20035.0,189.7825,189.8781,189.553,189.553,20035.0
2022-07-27 14:25:00,198.26,198.66,198.26,198.5,11366.0,189.5626,189.9451,189.5626,189.7921,11366.0
2022-07-27 14:30:00,198.48,198.64,197.98,198.12,18528.0,189.773,189.9259,189.2949,189.4287,18528.0
2022-07-27 14:35:00,198.15,199.51,198.14,199.5,61972.0,189.4574,190.7578,189.4479,190.7482,61972.0
2022-07-27 14:40:00,199.56,200.24,199.56,200.24,87684.0,190.8056,191.4557,190.8056,191.4557,87684.0
2022-07-27 14:45:00,200.28,200.38,199.99,200.1,38498.0,191.494,191.5896,191.2167,191.3219,38498.0
2022-07-27 14:50:00,200.16,200.66,199.91,200.5,48158.0,191.3793,191.8573,191.1402,191.7043,48158.0
2022-07-27 14:55:00,200.56,200.65,199.99,200.22,35272.0,191.7617,191.8478,191.2167,191.4366,35272.0
2022-07-27 15:00:00,200.24,200.81,200.08,200.81,63697.0,191.4557,192.0007,191.3028,192.0007,63697.0
2022-07-27 15:05:00,200.75,200.91,200.53,200.73,58720.0,191.9434,192.0964,191.733,191.9243,58720.0
2022-07-27 15:10:00,200.74,200.9,200.58,200.68,49250.0,191.9338,192.0868,191.7808,191.8764,49250.0
2022-07-27 15:15:00,200.71,200.96,200.59,200.73,42527.0,191.9051,192.1442,191.7904,191.9243,42527.0
2022-07-27 15:20:00,200.77,201.15,200.62,201.09,62892.0,191.9625,192.3258,191.8191,192.2685,62892.0
2022-07-27 15:25:00,201.08,201.65,201.08,201.65,43027.0,192.2589,192.8039,192.2589,192.8039,43027.0
2022-07-27 15:30:00,201.7,201.72,201.45,201.66,45824.0,192.8517,192.8708,192.6127,192.8135,45824.0
2022-07-27 15:35:00,201.67,201.68,201.27,201.3,59931.0,192.823,192.8326,192.4406,192.4692,59931.0
2022-07-27 15:40:00,201.33,201.57,201.26,201.48,38948.0,192.4979,192.7274,192.431,192.6414,38948.0
2022-07-27 15:45:00,201.42,201.54,201.27,201.29,36402.0,192.584,192.6987,192.4406,192.4597,36402.0
2022-07-27 15:50:00,201.28,201.36,200.92,201.18,60368.0,192.4501,192.5266,192.1059,192.3545,60368.0
2022-07-27 15:55:00,201.19,201.26,200.79,200.84,66914.0,192.3641,192.431,191.9816,192.0294,66914.0
2022-07-28 09:30:00,201.02,201.82,201.02,201.63,113552.0,192.2015,192.9664,192.2015,192.7848,113552.0
2022-07-28 09:35:00,201.62,201.86,201.42,201.43,37402.0,192.7752,193.0047,192.584,192.5935,37402.0
2022-07-28 09:40:00,201.45,201.54,200.61,200.61,26708.0,192.6127,192.6987,191.8095,191.8095,26708.0
2022-07-28 09:45:00,200.63,200.66,200.05,200.28,30390.0,191.8286,191.8573,191.2741,191.494,30390.0
2022-07-28 09:50:00,200.3,200.35,199.58,199.68,27587.0,191.5131,191.5609,190.8247,190.9203,27587.0
2022-07-28 09:55:00,199.68,200.08,199.68,200.02,20820.0,190.9203,191.3028,190.9203,191.2454,20820.0
2022-07-28 10:00:00,200.07,200.38,200.07,200.22,17715.0,191.2932,191.5896,191.2932,191.4366,17715.0
2022-07-28 10:05:00,200.23,200.26,199.61,199.75,29075.0,191.4462,191.4749,190.8534,190.9872,29075.0
2022-07-28 10:10:00,199.76,199.94,199.49,199.78,52051.0,190.9968,191.1689,190.7386,191.0159,52051.0
2022-07-28 10:15:00,199.75,200.0,199.66,199.8,19855.0,190.9872,191.2263,190.9012,191.0351,19855.0
2022-07-28 10:20:00,199.86,199.86,199.36,199.59,20503.0,191.0924,191.0924,190.6144,190.8343,20503.0
2022-07-28 10:25:00,199.69,199.75,199.33,199.65,10559.0,190.9299,190.9872,190.5857,190.8916,10559.0
2022-07-28 10:30:00,199.67,199.74,199.43,199.69,18065.0,190.9108,190.9777,190.6813,190.9299,18065.0
2022-07-28 10:35:00,199.7,200.26,199.7,200.09,18396.0,190.9394,191.4749,190.9394,191.3123,18396.0
2022-07-28 10:40:00,200.06,200.17,199.89,200.1,36038.0,191.2836,191.3888,191.1211,191.3219,36038.0
2022-07-28 10:45:00,200.13,200.7,200.12,200.7,17880.0,191.3506,191.8956,191.341,191.8956,17880.0
2022-07-28 10:50:00,200.69,200.86,200.64,200.75,20512.0,191.886,192.0485,191.8382,191.9434,20512.0
2022-07-28 10:55:00,200.73,201.07,200.64,201.07,20976.0,191.9243,192.2493,191.8382,192.2493,20976.0
2022-07-28 11:00:00,201.1,201.38,200.98,201.24,18891.0,192.278,192.5457,192.1633,192.4119,18891.0
2022-07-28 11:05:00,201.24,201.46,201.23,201.33,10878.0,192.4119,192.6222,192.4023,192.4979,10878.0
2022-07-28 11:10:00,201.31,201.55,201.22,201.52,21727.0,192.4788,192.7083,192.3928,192.6796,21727.0
2022-07-28 11:15:00,201.5,201.63,201.4,201.55,39868.0,192.6605,192.7848,192.5649,192.7083,39868.0
2022-07-28 11:20:00,201.55,202.0,201.43,201.96,41263.0,192.7083,193.1385,192.5935,193.1003,41263.0
2022-07-28 11:25:00,201.98,202.26,201.94,202.23,46323.0,193.1194,193.3871,193.0812,193.3584,46323.0
2022-07-28 11:30:00,202.3,202.31,201.98,202.1,18361.0,193.4254,193.4349,193.1194,193.2342,18361.0
2022-07-28 11:35:00,202.13,202.26,202.01,202.17,26081.0,193.2628,193.3871,193.1481,193.3011,26081.0
2022-07-28 11:40:00,202.19,202.55,202.08,202.52,36120.0,193.3202,193.6644,193.215,193.6357,36120.0
2022-07-28 11:45:00,202.55,202.6,202.32,202.45,28826.0,193.6644,193.7122,193.4445,193.5688,28826.0
2022-07-28 11:50:00,202.5,202.64,202.46,202.5,21414.0,193.6166,193.7505,193.5784,193.6166,21414.0
2022-07-28 11:55:00,202.5,202.53,202.24,202.25,15518.0,193.6166,193.6453,193.368,193.3776,15518.0
2022-07-28 12:00:00,202.27,202.39,202.27,202.38,18145.0,193.3967,193.5114,193.3967,193.5019,18145.0
2022-07-28 12:05:00,202.38,202.43,202.18,202.23,19220.0,193.5019,193.5497,193.3106,193.3584,19220.0
2022-07-28 12:10:00,202.25,202.46,202.23,202.36,14531.0,193.3776,193.5784,193.3584,193.4827,14531.0
2022-07-28 12:15:00,202.37,202.38,202.08,202.09,10474.0,193.4923,193.5019,193.215,193.2246,10474.0
2022-07-28 12:20:00,202.12,202.41,202.02,202.41,14521.0,193.2533,193.5306,193.1577,193.5306,14521.0
2022-07-28 12:25:00,202.44,202.53,202.3,202.45,12542.0,193.5592,193.6453,193.4254,193.5688,12542.0
2022-07-28 12:30:00,202.48,202.54,202.21,202.35,20080.0,193.5975,193.6549,193.3393,193.4732,20080.0
2022-07-28 12:35:00,202.42,202.47,202.27,202.41,28058.0,193.5401,193.5879,193.3967,193.5306,28058.0
2022-07-28 12:40:00,202.41,202.42,202.28,202.4,25289.0,193.5306,193.5401,193.4063,193.521,25289.0
2022-07-28 12:45:00,202.41,202.51,202.33,202.36,13122.0,193.5306,193.6262,193.4541,193.4827,13122.0
2022-07-28 12:50:00,202.38,202.54,202.28,202.53,21716.0,193.5019,193.6549,193.4063,193.6453,21716.0
2022-07-28 12:55:00,202.52,202.57,202.43,202.44,13832.0,193.6357,193.6835,193.5497,193.5592,13832.0
2022-07-28 13:00:00,202.37,202.37,202.18,202.28,18870.0,193.4923,193.4923,193.3106,193.4063,18870.0
2022-07-28 13:05:00,202.32,202.43,202.2,202.43,31513.0,193.4445,193.5497,193.3298,193.5497,31513.0
2022-07-28 13:10:00,202.43,202.62,202.39,202.6,11009.0,193.5497,193.7313,193.5114,193.7122,11009.0
2022-07-28 13:15:00,202.63,202.64,202.46,202.56,10686.0,193.7409,193.7505,193.5784,193.674,10686.0
2022-07-28 13:20:00,202.54,202.83,202.54,202.74,34213.0,193.6549,193.9321,193.6549,193.8461,34213.0
2022-07-28 13:25:00,202.75,202.89,202.7,202.86,27242.0,193.8556,193.9895,193.8078,193.9608,27242.0
2022-07-28 13:30:00,202.87,203.01,202.83,203.01,15283.0,193.9704,194.1042,193.9321,194.1042,15283.0
2022-07-28 13:35:00,203.02,203.24,203.0,203.12,26995.0,194.1138,194.3241,194.0947,194.2094,26995.0
2022-07-28 13:40:00,203.14,203.36,203.14,203.23,35358.0,194.2285,194.4389,194.2285,194.3146,35358.0
2022-07-28 13:45:00,203.22,203.37,203.15,203.34,22439.0,194.305,194.4484,194.2381,194.4198,22439.0
2022-07-28 13:50:00,203.34,203.36,203.23,203.33,12559.0,194.4198,194.4389,194.3146,194.4102,12559.0
2022-07-28 13:55:00,203.32,203.52,203.32,203.41,46082.0,194.4006,194.5919,194.4006,194.4867,46082.0
2022-07-28 14:00:00,203.4,203.41,203.2,203.21,27021.0,194.4771,194.4867,194.2859,194.2955,27021.0
2022-07-28 14:05:00,203.24,203.25,203.04,203.12,20970.0,194.3241,194.3337,194.1329,194.2094,20970.0
2022-07-28 14:10:00,203.11,203.19,203.01,203.11,15410.0,194.1998,194.2763,194.1042,194.1998,15410.0
2022-07-28 14:15:00,203.1,203.3,203.09,203.23,13916.0,194.1903,194.3815,194.1807,194.3146,13916.0
2022-07-28 14:20:00,203.22,203.24,203.13,203.21,11791.0,194.305,194.3241,194.219,194.2955,11791.0
2022-07-28 14:25:00,203.23,203.28,203.15,203.26,19004.0,194.3146,194.3624,194.2381,194.3433,19004.0
2022-07-28 14:30:00,203.23,203.3,203.11,203.25,9163.0,194.3146,194.3815,194.1998,194.3337,9163.0
2022-07-28 14:35:00,203.26,203.32,203.19,203.3,13077.0,194.3433,194.4006,194.2763,194.3815,13077.0
2022-07-28 14:40:00,203.33,203.38,203.3,203.36,7848.0,194.4102,194.458,194.3815,194.4389,7848.0
2022-07-28 14:45:00,203.37,203.39,203.31,203.38,16635.0,194.4484,194.4676,194.3911,194.458,16635.0
2022-07-28 14:50:00,203.39,203.47,203.25,203.47,24629.0,194.4676,194.5441,194.3337,194.5441,24629.0
2022-07-28 14:55:00,203.44,203.46,203.33,203.46,13985.0,194.5154,194.5345,194.4102,194.5345,13985.0
2022-07-28 15:00:00,203.46,203.62,203.38,203.57,10192.0,194.5345,194.6875,194.458,194.6397,10192.0
2022-07-28 15:05:00,203.57,203.73,203.35,203.48,16894.0,194.6397,194.7926,194.4293,194.5536,16894.0
2022-07-28 15:10:00,203.49,203.52,203.34,203.47,31110.0,194.5632,194.5919,194.4198,194.5441,31110.0
2022-07-28 15:15:00,203.49,203.5,203.27,203.48,19191.0,194.5632,194.5727,194.3528,194.5536,19191.0
2022-07-28 15:20:00,203.48,203.61,203.47,203.55,23578.0,194.5536,194.6779,194.5441,194.6205,23578.0
2022-07-28 15:25:00,203.58,203.61,203.47,203.59,15554.0,194.6492,194.6779,194.5441,194.6588,15554.0
2022-07-28 15:30:00,203.56,203.59,203.46,203.52,37147.0,194.6301,194.6588,194.5345,194.5919,37147.0
2022-07-28 15:35:00,203.53,203.57,203.25,203.34,23375.0,194.6014,194.6397,194.3337,194.4198,23375.0
2022-07-28 15:40:00,203.36,203.37,203.2,203.31,64864.0,194.4389,194.4484,194.2859,194.3911,64864.0
2022-07-28 15:45:00,203.29,203.47,203.18,203.47,41794.0,194.3719,194.5441,194.2668,194.5441,41794.0
2022-07-28 15:50:00,203.42,203.62,203.37,203.46,42354.0,194.4962,194.6875,194.4484,194.5345,42354.0
2022-07-28 15:55:00,203.44,203.5,203.29,203.43,69457.0,194.5154,194.5727,194.3719,194.5058,69457.0
2022-07-29 09:30:00,204.17,204.28,203.66,203.82,150779.0,195.2133,195.3185,194.7257,194.8787,150779.0
2022-07-29 09:35:00,203.79,204.0,203.6,204.0,23769.0,194.85,195.0508,194.6683,195.0508,23769.0
2022-07-29 09:40:00,204.01,204.6,203.98,204.4,54885.0,195.0604,195.6245,195.0317,195.4333,54885.0
2022-07-29 09:45:00,204.44,204.79,204.43,204.59,29866.0,195.4715,195.8061,195.4619,195.6149,29866.0
2022-07-29 09:50:00,204.55,204.87,204.55,204.74,45467.0,195.5767,195.8826,195.5767,195.7583,45467.0
2022-07-29 09:55:00,204.74,204.96,204.64,204.74,53669.0,195.7583,195.9687,195.6627,195.7583,53669.0
2022-07-29 10:00:00,204.72,205.22,204.59,205.21,53477.0,195.7392,196.2173,195.6149,196.2077,53477.0
2022-07-29 10:05:00,205.22,205.43,205.09,205.17,26557.0,196.2173,196.4181,196.093,196.1695,26557.0
2022-07-29 10:10:00,205.16,205.35,205.08,205.09,38583.0,196.1599,196.3416,196.0834,196.093,38583.0
2022-07-29 10:15:00,205.15,205.19,204.99,205.18,46839.0,196.1504,196.1886,195.9974,196.179,46839.0
2022-07-29 10:20:00,205.17,205.39,205.06,205.35,37612.0,196.1695,196.3798,196.0643,196.3416,37612.0
2022-07-29 10:25:00,205.38,205.73,205.33,205.54,29311.0,196.3703,196.7049,196.3225,196.5232,29311.0
2022-07-29 10:30:00,205.55,205.62,205.22,205.26,24358.0,196.5328,196.5997,196.2173,196.2555,24358.0
2022-07-29 10:35:00,205.24,205.45,205.23,205.39,39119.0,196.2364,196.4372,196.2268,196.3798,39119.0
2022-07-29 10:40:00,205.41,205.62,205.35,205.62,28511.0,196.3989,196.5997,196.3416,196.5997,28511.0
2022-07-29 10:45:00,205.59,205.7,205.45,205.46,21031.0,196.5711,196.6762,196.4372,196.4468,21031.0
2022-07-29 10:50:00,205.47,205.5,205.3,205.37,17989.0,196.4563,196.485,196.2938,196.3607,17989.0
2022-07-29 10:55:00,205.35,205.43,204.92,204.94,33671.0,196.3416,196.4181,195.9304,195.9496,33671.0
2022-07-29 11:00:00,204.9,205.05,204.7,204.72,31796.0,195.9113,196.0547,195.7201,195.7392,31796.0
2022-07-29 11:05:00,204.71,205.0,204.71,204.86,31868.0,195.7297,196.0069,195.7297,195.8731,31868.0
2022-07-29 11:10:00,204.88,204.88,204.66,204.83,26588.0,195.8922,195.8922,195.6818,195.8444,26588.0
2022-07-29 11:15:00,204.82,204.91,204.67,204.91,20283.0,195.8348,195.9209,195.6914,195.9209,20283.0
2022-07-29 11:20:00,204.89,204.93,204.53,204.53,18924.0,195.9018,195.94,195.5576,195.5576,18924.0
2022-07-29 11:25:00,204.51,204.54,204.25,204.36,26620.0,195.5384,195.5671,195.2898,195.395,26620.0
2022-07-29 11:30:00,204.4,204.52,204.26,204.34,23646.0,195.4333,195.548,195.2994,195.3759,23646.0
2022-07-29 11:35:00,204.36,204.73,204.34,204.73,14311.0,195.395,195.7488,195.3759,195.7488,14311.0
2022-07-29 11:40:00,204.74,205.0,204.69,205.0,23973.0,195.7583,196.0069,195.7105,196.0069,23973.0
2022-07-29 11:45:00,205.0,205.05,204.87,204.88,77724.0,196.0069,196.0547,195.8826,195.8922,77724.0
2022-07-29 11:50:00,204.9,205.05,204.81,205.03,14087.0,195.9113,196.0547,195.8253,196.0356,14087.0
2022-07-29 11:55:00,205.04,205.08,204.93,204.96,14191.0,196.0452,196.0834,195.94,195.9687,14191.0
2022-07-29 12:00:00,205.01,205.1,204.94,204.98,19955.0,196.0165,196.1025,195.9496,195.9878,19955.0
2022-07-29 12:05:00,204.95,204.95,204.61,204.68,17594.0,195.9591,195.9591,195.634,195.701,17594.0
2022-07-29 12:10:00,204.71,204.95,204.7,204.78,18390.0,195.7297,195.9591,195.7201,195.7966,18390.0
2022-07-29 12:15:00,204.81,205.08,204.78,205.0,16658.0,195.8253,196.0834,195.7966,196.0069,16658.0
2022-07-29 12:20:00,205.02,205.05,204.91,205.0,16436.0,196.0261,196.0547,195.9209,196.0069,16436.0
2022-07-29 12:25:00,204.95,205.05,204.92,205.0,19568.0,195.9591,196.0547,195.9304,196.0069,19568.0
2022-07-29 12:30:00,204.95,205.1,204.95,205.08,46549.0,195.9591,196.1025,195.9591,196.0834,46549.0
2022-07-29 12:35:00,205.02,205.1,204.83,205.09,45493.0,196.0261,196.1025,195.8444,196.093,45493.0
2022-07-29 12:40:00,205.04,205.1,205.0,205.09,47505.0,196.0452,196.1025,196.0069,196.093,47505.0
2022-07-29 12:45:00,205.1,205.31,205.08,205.24,60288.0,196.1025,196.3033,196.0834,196.2364,60288.0
2022-07-29 12:50:00,205.23,205.45,205.23,205.44,35987.0,196.2268,196.4372,196.2268,196.4276,35987.0
2022-07-29 12:55:00,205.46,205.5,205.36,205.4,11001.0,196.4468,196.485,196.3511,196.3894,11001.0
2022-07-29 13:00:00,205.4,205.42,205.26,205.28,24076.0,196.3894,196.4085,196.2555,196.2747,24076.0
2022-07-29 13:05:00,205.29,205.38,205.25,205.33,42240.0,196.2842,196.3703,196.246,196.3225,42240.0
2022-07-29 13:10:00,205.35,205.42,205.26,205.37,27681.0,196.3416,196.4085,196.2555,196.3607,27681.0
2022-07-29 13:15:00,205.38,205.41,205.31,205.37,22062.0,196.3703,196.3989,196.3033,196.3607,22062.0
2022-07-29 13:20:00,205.37,205.43,205.28,205.34,15346.0,196.3607,196.4181,196.2747,196.332,15346.0
2022-07-29 13:25:00,205.35,205.37,205.17,205.21,25828.0,196.3416,196.3607,196.1695,196.2077,25828.0
2022-07-29 13:30:00,205.21,205.4,205.21,205.31,32121.0,196.2077,196.3894,196.2077,196.3033,32121.0
2022-07-29 13:35:00,205.29,205.44,205.27,205.43,16368.0,196.2842,196.4276,196.2651,196.4181,16368.0
2022-07-29 13:40:00,205.43,205.53,205.39,205.5,9150.0,196.4181,196.5137,196.3798,196.485,9150.0
2022-07-29 13:45:00,205.52,205.63,205.49,205.59,11563.0,196.5041,196.6093,196.4754,196.5711,11563.0
2022-07-29 13:50:00,205.59,205.74,205.58,205.72,23763.0,196.5711,196.7145,196.5615,196.6953,23763.0
2022-07-29 13:55:00,205.73,205.79,205.6,205.69,18275.0,196.7049,196.7623,196.5806,196.6667,18275.0
2022-07-29 14:00:00,205.68,205.71,205.53,205.7,17643.0,196.6571,196.6858,196.5137,196.6762,17643.0
2022-07-29 14:05:00,205.71,205.87,205.71,205.84,16335.0,196.6858,196.8388,196.6858,196.8101,16335.0
2022-07-29 14:10:00,205.85,205.91,205.82,205.85,11848.0,196.8196,196.877,196.791,196.8196,11848.0
2022-07-29 14:15:00,205.8,205.99,205.8,205.99,17327.0,196.7718,196.9535,196.7718,196.9535,17327.0
2022-07-29 14:20:00,205.98,206.0,205.88,205.93,21075.0,196.9439,196.9631,196.8483,196.8961,21075.0
2022-07-29 14:25:00,205.96,206.05,205.88,206.01,13552.0,196.9248,197.0109,196.8483,196.9726,13552.0
2022-07-29 14:30:00,206.05,206.09,205.98,206.03,14594.0,197.0109,197.0491,196.9439,196.9917,14594.0
2022-07-29 14:35:00,206.08,206.24,206.07,206.13,15453.0,197.0396,197.1925,197.03,197.0874,15453.0
2022-07-29 14:40:00,206.12,206.13,205.95,206.0,23609.0,197.0778,197.0874,196.9153,196.9631,23609.0
2022-07-29 14:45:00,206.01,206.12,205.96,206.04,19781.0,196.9726,197.0778,196.9248,197.0013,19781.0
2022-07-29 14:50:00,206.04,206.15,205.99,206.13,17058.0,197.0013,197.1065,196.9535,197.0874,17058.0
2022-07-29 14:55:00,206.12,206.18,206.07,206.17,15697.0,197.0778,197.1352,197.03,197.1256,15697.0
2022-07-29 15:00:00,206.2,206.41,206.16,206.41,34152.0,197.1543,197.3551,197.116,197.3551,34152.0
2022-07-29 15:05:00,206.4,206.4,206.2,206.24,10978.0,197.3455,197.3455,197.1543,197.1925,10978.0
2022-07-29 15:10:00,206.25,206.33,206.17,206.33,18108.0,197.2021,197.2786,197.1256,197.2786,18108.0
2022-07-29 15:15:00,206.34,206.35,206.18,206.33,18691.0,197.2881,197.2977,197.1352,197.2786,18691.0
2022-07-29 15:20:00,206.3,206.4,206.26,206.4,15109.0,197.2499,197.3455,197.2117,197.3455,15109.0
2022-07-29 15:25:00,206.45,206.56,206.42,206.56,19516.0,197.3933,197.4985,197.3646,197.4985,19516.0
2022-07-29 15:30:00,206.56,206.66,206.41,206.66,33664.0,197.4985,197.5941,197.3551,197.5941,33664.0
2022-07-29 15:35:00,206.67,206.7,206.56,206.56,35428.0,197.6037,197.6324,197.4985,197.4985,35428.0
2022-07-29 15:40:00,206.56,206.65,206.47,206.59,19982.0,197.4985,197.5846,197.4124,197.5272,19982.0
2022-07-29 15:45:00,206.59,206.7,206.53,206.63,30766.0,197.5272,197.6324,197.4698,197.5654,30766.0
2022-07-29 15:50:00,206.63,206.78,206.32,206.35,156449.0,197.5654,197.7088,197.269,197.2977,156449.0
2022-07-29 15:55:00,206.33,206.35,206.17,206.28,108604.0,197.2786,197.2977,197.1256,197.2308,108604.0
2022-08-01 09:30:00,204.97,205.0,204.29,204.65,215329.0,195.9782,196.0069,195.3281,195.6723,215329.0
2022-08-01 09:35:00,204.63,204.92,204.54,204.86,37587.0,195.6532,195.9304,195.5671,195.8731,37587.0
2022-08-01 09:40:00,204.91,205.38,204.79,205.27,48989.0,195.9209,196.3703,195.8061,196.2651,48989.0
2022-08-01 09:45:00,205.31,205.43,205.11,205.32,71696.0,196.3033,196.4181,196.1121,196.3129,71696.0
2022-08-01 09:50:00,205.33,205.97,205.29,205.89,76273.0,196.3225,196.9344,196.2842,196.8579,76273.0
2022-08-01 09:55:00,205.85,206.04,205.75,205.77,34219.0,196.8196,197.0013,196.724,196.7432,34219.0
2022-08-01 10:00:00,205.72,206.17,205.52,205.9,65989.0,196.6953,197.1256,196.5041,196.8675,65989.0
2022-08-01 10:05:00,205.95,206.57,205.93,206.31,42119.0,196.9153,197.5081,196.8961,197.2595,42119.0
2022-08-01 10:10:00,206.33,206.57,206.28,206.46,49364.0,197.2786,197.5081,197.2308,197.4029,49364.0
2022-08-01 10:15:00,206.45,206.47,205.75,205.75,82365.0,197.3933,197.4124,196.724,196.724,82365.0
2022-08-01 10:20:00,205.72,205.84,205.53,205.75,33723.0,196.6953,196.8101,196.5137,196.724,33723.0
2022-08-01 10:25:00,205.7,205.72,205.21,205.4,32758.0,196.6762,196.6953,196.2077,196.3894,32758.0
2022-08-01 10:30:00,205.41,205.71,205.4,205.55,43587.0,196.3989,196.6858,196.3894,196.5328,43587.0
2022-08-01 10:35:00,205.59,205.86,205.52,205.81,89873.0,196.5711,196.8292,196.5041,196.7814,89873.0
2022-08-01 10:40:00,205.88,206.32,205.87,206.28,31744.0,196.8483,197.269,196.8388,197.2308,31744.0
2022-08-01 10:45:00,206.27,206.65,206.24,206.58,54209.0,197.2212,197.5846,197.1925,197.5176,54209.0
2022-08-01 10:50:00,206.6,206.99,206.59,206.88,26069.0,197.5367,197.9096,197.5272,197.8045,26069.0
2022-08-01 10:55:00,206.86,206.91,206.76,206.86,29670.0,197.7853,197.8331,197.6897,197.7853,29670.0
2022-08-01 11:00:00,206.92,207.04,206.67,206.67,34769.0,197.8427,197.9574,197.6037,197.6037,34769.0
2022-08-01 11:05:00,206.7,206.71,206.47,206.61,20705.0,197.6324,197.6419,197.4124,197.5463,20705.0
2022-08-01 11:10:00,206.61,206.82,206.51,206.81,25940.0,197.5463,197.7471,197.4507,197.7375,25940.0
2022-08-01 11:15:00,206.78,206.79,206.13,206.14,38220.0,197.7088,197.7184,197.0874,197.0969,38220.0
2022-08-01 11:20:00,206.07,206.65,206.07,206.64,30210.0,197.03,197.5846,197.03,197.575,30210.0
2022-08-01 11:25:00,206.63,206.84,206.54,206.75,13972.0,197.5654,197.7662,197.4794,197.6802,13972.0
2022-08-01 11:30:00,206.59,206.59,206.38,206.39,14479.0,197.5272,197.5272,197.3264,197.336,14479.0
2022-08-01 11:35:00,206.41,206.47,206.27,206.41,27163.0,197.3551,197.4124,197.2212,197.3551,27163.0
2022-08-01 11:40:00,206.43,206.66,206.38,206.66,14591.0,197.3742,197.5941,197.3264,197.5941,14591.0
2022-08-01 11:45:00,206.68,206.9,206.61,206.9,36514.0,197.6132,197.8236,197.5463,197.8236,36514.0
2022-08-01 11:50:00,206.88,206.96,206.77,206.77,52760.0,197.8045,197.881,197.6993,197.6993,52760.0
2022-08-01 11:55:00,206.76,206.77,206.68,206.69,15263.0,197.6897,197.6993,197.6132,197.6228,15263.0
2022-08-01 12:00:00,206.62,206.65,206.42,206.42,16779.0,197.5559,197.5846,197.3646,197.3646,16779.0
2022-08-01 12:05:00,206.5,206.55,206.37,206.39,12672.0,197.4411,197.4889,197.3168,197.336,12672.0
2022-08-01 12:10:00,206.45,206.48,206.0,206.09,18433.0,197.3933,197.422,196.9631,197.0491,18433.0
2022-08-01 12:15:00,206.09,206.25,206.05,206.22,16539.0,197.0491,197.2021,197.0109,197.1734,16539.0
2022-08-01 12:20:00,206.22,206.51,206.21,206.4,12817.0,197.1734,197.4507,197.1639,197.3455,12817.0
2022-08-01 12:25:00,206.4,206.5,206.38,206.45,22867.0,197.3455,197.4411,197.3264,197.3933,22867.0
2022-08-01 12:30:00,206.44,206.44,206.29,206.41,7936.0,197.3838,197.3838,197.2403,197.3551,7936.0
2022-08-01 12:35:00,206.43,206.43,206.25,206.35,41468.0,197.3742,197.3742,197.2021,197.2977,41468.0
2022-08-01 12:40:00,206.33,206.39,206.19,206.38,33218.0,197.2786,197.336,197.1447,197.3264,33218.0
2022-08-01 12:45:00,206.38,206.6,206.32,206.37,48798.0,197.3264,197.5367,197.269,197.3168,48798.0
2022-08-01 12:50:00,206.39,206.4,206.27,206.3,8600.0,197.336,197.3455,197.2212,197.2499,8600.0
2022-08-01 12:55:00,206.32,206.34,206.11,206.32,21968.0,197.269,197.2881,197.0682,197.269,21968.0
2022-08-01 13:00:00,206.33,206.33,205.76,205.81,22894.0,197.2786,197.2786,196.7336,196.7814,22894.0
2022-08-01 13:05:00,205.82,206.19,205.73,206.13,15462.0,196.791,197.1447,196.7049,197.0874,15462.0
2022-08-01 13:10:00,206.05,206.17,205.94,206.16,22094.0,197.0109,197.1256,196.9057,197.116,22094.0
2022-08-01 13:15:00,206.19,206.23,205.77,205.77,13024.0,197.1447,197.183,196.7432,196.7432,13024.0
2022-08-01 13:20:00,205.7,205.91,205.6,205.75,15803.0,196.6762,196.877,196.5806,196.724,15803.0
2022-08-01 13:25:00,205.78,205.78,205.51,205.51,32164.0,196.7527,196.7527,196.4946,196.4946,32164.0
2022-08-01 13:30:00,205.6,205.6,205.28,205.33,32139.0,196.5806,196.5806,196.2747,196.3225,32139.0
2022-08-01 13:35:00,205.31,205.49,205.3,205.43,13508.0,196.3033,196.4754,196.2938,196.4181,13508.0
2022-08-01 13:40:00,205.43,205.47,205.15,205.17,180332.0,196.4181,196.4563,196.1504,196.1695,180332.0
2022-08-01 13:45:00,205.18,205.24,204.93,205.22,29227.0,196.179,196.2364,195.94,196.2173,29227.0
2022-08-01 13:50:00,205.2,205.22,205.02,205.15,24967.0,196.1982,196.2173,196.0261,196.1504,24967.0
2022-08-01 13:55:00,205.16,205.41,205.05,205.41,14585.0,196.1599,196.3989,196.0547,196.3989,14585.0
2022-08-01 14:00:00,205.36,205.36,205.02,205.27,17079.0,196.3511,196.3511,196.0261,196.2651,17079.0
2022-08-01 14:05:00,205.22,205.41,205.12,205.39,10307.0,196.2173,196.3989,196.1217,196.3798,10307.0
2022-08-01 14:10:00,205.37,205.63,205.22,205.63,16108.0,196.3607,196.6093,196.2173,196.6093,16108.0
2022-08-01 14:15:00,205.65,205.75,205.38,205.4,13436.0,196.6284,196.724,196.3703,196.3894,13436.0
2022-08-01 14:20:00,205.47,205.64,205.35,205.63,8354.0,196.4563,196.6189,196.3416,196.6093,8354.0
2022-08-01 14:25:00,205.64,205.66,205.45,205.6,16878.0,196.6189,196.638,196.4372,196.5806,16878.0
2022-08-01 14:30:00,205.57,205.71,205.55,205.65,11459.0,196.5519,196.6858,196.5328,196.6284,11459.0
2022-08-01 14:35:00,205.69,205.8,205.68,205.77,26189.0,196.6667,196.7718,196.6571,196.7432,26189.0
2022-08-01 14:40:00,205.8,205.83,205.49,205.49,18650.0,196.7718,196.8005,196.4754,196.4754,18650.0
2022-08-01 14:45:00,205.54,205.65,205.43,205.49,16965.0,196.5232,196.6284,196.4181,196.4754,16965.0
2022-08-01 14:50:00,205.5,205.81,205.42,205.71,16474.0,196.485,196.7814,196.4085,196.6858,16474.0
2022-08-01 14:55:00,205.79,206.28,205.78,206.14,21230.0,196.7623,197.2308,196.7527,197.0969,21230.0
2022-08-01 15:00:00,206.13,206.13,205.92,205.92,46653.0,197.0874,197.0874,196.8866,196.8866,46653.0
2022-08-01 15:05:00,205.95,206.22,205.9,206.19,26027.0,196.9153,197.1734,196.8675,197.1447,26027.0
2022-08-01 15:10:00,206.21,206.25,206.04,206.25,10528.0,197.1639,197.2021,197.0013,197.2021,10528.0
2022-08-01 15:15:00,206.28,206.36,206.14,206.15,17180.0,197.2308,197.3073,197.0969,197.1065,17180.0
2022-08-01 15:20:00,206.09,206.09,205.78,205.83,14278.0,197.0491,197.0491,196.7527,196.8005,14278.0
2022-08-01 15:25:00,205.81,205.83,205.7,205.78,24597.0,196.7814,196.8005,196.6762,196.7527,24597.0
2022-08-01 15:30:00,205.73,205.87,205.68,205.86,27607.0,196.7049,196.8388,196.6571,196.8292,27607.0
2022-08-01 15:35:00,205.84,205.9,205.76,205.86,21631.0,196.8101,196.8675,196.7336,196.8292,21631.0
2022-08-01 15:40:00,205.89,206.07,205.73,205.76,15206.0,196.8579,197.03,196.7049,196.7336,15206.0
2022-08-01 15:45:00,205.77,206.03,205.7,205.95,20969.0,196.7432,196.9917,196.6762,196.9153,20969.0
2022-08-01 15:50:00,205.99,206.12,205.75,205.75,28951.0,196.9535,197.0778,196.724,196.724,28951.0
2022-08-01 15:55:00,205.76,205.9,205.62,205.77,72640.0,196.7336,196.8675,196.5997,196.7432,72640.0
2022-08-02 09:30:00,205.0,205.28,204.74,204.99,90671.0,196.0069,196.2747,195.7583,195.9974,90671.0
2022-08-02 09:35:00,204.99,204.99,204.59,204.9,18974.0,195.9974,195.9974,195.6149,195.9113,18974.0
2022-08-02 09:40:00,204.97,205.03,204.55,204.61,23094.0,195.9782,196.0356,195.5767,195.634,23094.0
2022-08-02 09:45:00,204.62,205.18,204.61,204.81,15258.0,195.6436,196.179,195.634,195.8253,15258.0
2022-08-02 09:50:00,204.87,205.01,204.47,204.47,8765.0,195.8826,196.0165,195.5002,195.5002,8765.0
2022-08-02 09:55:00,204.48,204.96,204.33,204.82,20791.0,195.5097,195.9687,195.3663,195.8348,20791.0
2022-08-02 10:00:00,204.76,204.76,204.44,204.56,21915.0,195.7775,195.7775,195.4715,195.5862,21915.0
2022-08-02 10:05:00,204.62,204.82,204.31,204.33,23499.0,195.6436,195.8348,195.3472,195.3663,23499.0
2022-08-02 10:10:00,204.26,204.6,203.88,204.49,115788.0,195.2994,195.6245,194.9361,195.5193,115788.0
2022-08-02 10:15:00,204.46,204.76,204.43,204.76,63198.0,195.4906,195.7775,195.4619,195.7775,63198.0
2022-08-02 10:20:00,204.74,204.97,204.48,204.6,20215.0,195.7583,195.9782,195.5097,195.6245,20215.0
2022-08-02 10:25:00,204.63,205.01,204.49,204.98,29672.0,195.6532,196.0165,195.5193,195.9878,29672.0
2022-08-02 10:30:00,205.07,205.22,204.96,205.02,20793.0,196.0739,196.2173,195.9687,196.0261,20793.0
2022-08-02 10:35:00,205.02,205.21,204.89,205.21,16794.0,196.0261,196.2077,195.9018,196.2077,16794.0
2022-08-02 10:40:00,205.14,205.52,205.07,205.48,15938.0,196.1408,196.5041,196.0739,196.4659,15938.0
2022-08-02 10:45:00,205.54,205.6,205.3,205.6,23479.0,196.5232,196.5806,196.2938,196.5806,23479.0
2022-08-02 10:50:00,205.62,206.17,205.56,206.1,21200.0,196.5997,197.1256,196.5424,197.0587,21200.0
2022-08-02 10:55:00,206.12,206.12,205.63,205.7,28398.0,197.0778,197.0778,196.6093,196.6762,28398.0
2022-08-02 11:00:00,205.76,205.82,205.59,205.6,11951.0,196.7336,196.791,196.5711,196.5806,11951.0
2022-08-02 11:05:00,205.63,205.66,205.43,205.49,17355.0,196.6093,196.638,196.4181,196.4754,17355.0
2022-08-02 11:10:00,205.45,205.47,205.35,205.39,13572.0,196.4372,196.4563,196.3416,196.3798,13572.0
2022-08-02 11:15:00,205.39,205.55,205.32,205.5,17666.0,196.3798,196.5328,196.3129,196.485,17666.0
2022-08-02 11:20:00,205.5,205.51,205.25,205.44,24254.0,196.485,196.4946,196.246,196.4276,24254.0
2022-08-02 11:25:00,205.41,205.77,205.41,205.72,21896.0,196.3989,196.7432,196.3989,196.6953,21896.0
2022-08-02 11:30:00,205.74,205.74,205.25,205.45,35723.0,196.7145,196.7145,196.246,196.4372,35723.0
2022-08-02 11:35:00,205.46,205.83,205.46,205.78,16427.0,196.4468,196.8005,196.4468,196.7527,16427.0
2022-08-02 11:40:00,205.78,206.02,205.71,205.94,17060.0,196.7527,196.9822,196.6858,196.9057,17060.0
2022-08-02 11:45:00,205.95,205.98,205.79,205.95,19322.0,196.9153,196.9439,196.7623,196.9153,19322.0
2022-08-02 11:50:00,205.92,206.0,205.87,205.98,17912.0,196.8866,196.9631,196.8388,196.9439,17912.0
2022-08-02 11:55:00,205.96,206.04,205.82,205.88,11425.0,196.9248,197.0013,196.791,196.8483,11425.0
2022-08-02 12:00:00,205.88,206.24,205.84,206.18,17863.0,196.8483,197.1925,196.8101,197.1352,17863.0
2022-08-02 12:05:00,206.14,206.18,206.07,206.11,15092.0,197.0969,197.1352,197.03,197.0682,15092.0
2022-08-02 12:10:00,206.1,206.35,206.04,206.3,15129.0,197.0587,197.2977,197.0013,197.2499,15129.0
2022-08-02 12:15:00,206.33,206.57,206.32,206.52,15374.0,197.2786,197.5081,197.269,197.4603,15374.0
2022-08-02 12:20:00,206.55,206.78,206.51,206.78,15466.0,197.4889,197.7088,197.4507,197.7088,15466.0
2022-08-02 12:25:00,206.79,206.82,206.68,206.81,13686.0,197.7184,197.7471,197.6132,197.7375,13686.0
2022-08-02 12:30:00,206.83,206.83,206.68,206.77,11301.0,197.7567,197.7567,197.6132,197.6993,11301.0
2022-08-02 12:35:00,206.78,206.94,206.7,206.94,18511.0,197.7088,197.8618,197.6324,197.8618,18511.0
2022-08-02 12:40:00,206.96,207.03,206.89,207.03,14573.0,197.881,197.9479,197.814,197.9479,14573.0
2022-08-02 12:45:00,207.03,207.03,206.88,206.98,36884.0,197.9479,197.9479,197.8045,197.9001,36884.0
2022-08-02 12:50:00,206.98,207.05,206.87,207.03,15808.0,197.9001,197.967,197.7949,197.9479,15808.0
2022-08-02 12:55:00,207.02,207.02,206.84,206.92,12922.0,197.9383,197.9383,197.7662,197.8427,12922.0
2022-08-02 13:00:00,206.9,206.9,206.62,206.75,24498.0,197.8236,197.8236,197.5559,197.6802,24498.0
2022-08-02 13:05:00,206.75,206.76,206.53,206.73,17040.0,197.6802,197.6897,197.4698,197.661,17040.0
2022-08-02 13:10:00,206.72,206.76,206.63,206.72,15857.0,197.6515,197.6897,197.5654,197.6515,15857.0
2022-08-02 13:15:00,206.68,206.76,206.64,206.64,21948.0,197.6132,197.6897,197.575,197.575,21948.0
2022-08-02 13:20:00,206.64,206.68,206.35,206.39,16706.0,197.575,197.6132,197.2977,197.336,16706.0
2022-08-02 13:25:00,206.35,206.35,205.84,205.93,24397.0,197.2977,197.2977,196.8101,196.8961,24397.0
2022-08-02 13:30:00,205.86,205.86,205.34,205.36,33830.0,196.8292,196.8292,196.332,196.3511,33830.0
2022-08-02 13:35:00,205.35,205.46,205.13,205.26,42364.0,196.3416,196.4468,196.1312,196.2555,42364.0
2022-08-02 13:40:00,205.25,205.46,205.18,205.39,26334.0,196.246,196.4468,196.179,196.3798,26334.0
2022-08-02 13:45:00,205.38,205.47,205.09,205.16,31262.0,196.3703,196.4563,196.093,196.1599,31262.0
2022-08-02 13:50:00,205.09,205.33,204.99,205.33,59978.0,196.093,196.3225,195.9974,196.3225,59978.0
2022-08-02 13:55:00,205.31,205.36,205.21,205.36,24006.0,196.3033,196.3511,196.2077,196.3511,24006.0
2022-08-02 14:00:00,205.29,205.39,205.12,205.27,31965.0,196.2842,196.3798,196.1217,196.2651,31965.0
2022-08-02 14:05:00,205.28,205.73,205.22,205.73,14391.0,196.2747,196.7049,196.2173,196.7049,14391.0
2022-08-02 14:10:00,205.73,205.78,205.55,205.61,12788.0,196.7049,196.7527,196.5328,196.5902,12788.0
2022-08-02 14:15:00,205.63,205.63,205.42,205.48,19071.0,196.6093,196.6093,196.4085,196.4659,19071.0
2022-08-02 14:20:00,205.48,205.79,205.42,205.66,31859.0,196.4659,196.7623,196.4085,196.638,31859.0
2022-08-02 14:25:00,205.71,205.81,205.68,205.78,25157.0,196.6858,196.7814,196.6571,196.7527,25157.0
2022-08-02 14:30:00,205.79,206.0,205.74,205.88,16359.0,196.7623,196.9631,196.7145,196.8483,16359.0
2022-08-02 14:35:00,205.88,205.89,205.58,205.69,68485.0,196.8483,196.8579,196.5615,196.6667,68485.0
2022-08-02 14:40:00,205.68,205.83,205.68,205.75,29271.0,196.6571,196.8005,196.6571,196.724,29271.0
2022-08-02 14:45:00,205.76,205.77,205.38,205.7,35432.0,196.7336,196.7432,196.3703,196.6762,35432.0
2022-08-02 14:50:00,205.72,205.84,205.35,205.51,21514.0,196.6953,196.8101,196.3416,196.4946,21514.0
2022-08-02 14:55:00,205.49,205.51,205.23,205.37,78989.0,196.4754,196.4946,196.2268,196.3607,78989.0
2022-08-02 15:00:00,205.35,205.54,205.33,205.46,41816.0,196.3416,196.5232,196.3225,196.4468,41816.0
2022-08-02 15:05:00,205.45,205.55,205.33,205.34,13505.0,196.4372,196.5328,196.3225,196.332,13505.0
2022-08-02 15:10:00,205.34,205.42,205.18,205.38,65489.0,196.332,196.4085,196.179,196.3703,65489.0
2022-08-02 15:15:00,205.4,205.44,204.84,204.96,16910.0,196.3894,196.4276,195.854,195.9687,16910.0
2022-08-02 15:20:00,204.88,205.11,204.81,204.94,18885.0,195.8922,196.1121,195.8253,195.9496,18885.0
2022-08-02 15:25:00,204.94,205.33,204.94,205.33,47041.0,195.9496,196.3225,195.9496,196.3225,47041.0
2022-08-02 15:30:00,205.29,205.35,205.1,205.28,26889.0,196.2842,196.3416,196.1025,196.2747,26889.0
2022-08-02 15:35:00,205.33,205.6,205.29,205.31,35764.0,196.3225,196.5806,196.2842,196.3033,35764.0
2022-08-02 15:40:00,205.32,205.35,205.14,205.35,14527.0,196.3129,196.3416,196.1408,196.3416,14527.0
2022-08-02 15:45:00,205.34,205.37,204.95,204.99,63742.0,196.332,196.3607,195.9591,195.9974,63742.0
2022-08-02 15:50:00,205.05,205.18,204.78,204.81,50154.0,196.0547,196.179,195.7966,195.8253,50154.0
2022-08-02 15:55:00,204.8,204.82,204.59,204.65,55364.0,195.8157,195.8348,195.6149,195.6723,55364.0
2022-08-03 09:30:00,205.92,206.24,205.74,205.89,99875.0,196.8866,197.1925,196.7145,196.8579,99875.0
2022-08-03 09:35:00,205.94,206.54,205.94,206.4,36835.0,196.9057,197.4794,196.9057,197.3455,36835.0
2022-08-03 09:40:00,206.44,206.5,206.14,206.17,20416.0,197.3838,197.4411,197.0969,197.1256,20416.0
2022-08-03 09:45:00,206.19,206.34,205.87,206.31,19589.0,197.1447,197.2881,196.8388,197.2595,19589.0
2022-08-03 09:50:00,206.33,206.47,206.22,206.4,61881.0,197.2786,197.4124,197.1734,197.3455,61881.0
2022-08-03 09:55:00,206.42,206.54,206.37,206.46,16098.0,197.3646,197.4794,197.3168,197.4029,16098.0
2022-08-03 10:00:00,206.42,206.71,206.12,206.68,54542.0,197.3646,197.6419,197.0778,197.6132,54542.0
2022-08-03 10:05:00,206.7,206.9,206.7,206.78,28633.0,197.6324,197.8236,197.6324,197.7088,28633.0
2022-08-03 10:10:00,206.79,206.94,206.74,206.8,26638.0,197.7184,197.8618,197.6706,197.728,26638.0
2022-08-03 10:15:00,206.82,206.91,206.09,206.12,27890.0,197.7471,197.8331,197.0491,197.0778,27890.0
2022-08-03 10:20:00,206.13,206.25,206.07,206.2,25928.0,197.0874,197.2021,197.03,197.1543,25928.0
2022-08-03 10:25:00,206.21,206.63,206.19,206.55,13393.0,197.1639,197.5654,197.1447,197.4889,13393.0
2022-08-03 10:30:00,206.52,206.67,206.12,206.22,16227.0,197.4603,197.6037,197.0778,197.1734,16227.0
2022-08-03 10:35:00,206.18,206.22,205.8,206.04,27346.0,197.1352,197.1734,196.7718,197.0013,27346.0
2022-08-03 10:40:00,206.07,206.23,205.84,206.19,31922.0,197.03,197.183,196.8101,197.1447,31922.0
2022-08-03 10:45:00,206.16,206.56,206.16,206.5,16556.0,197.116,197.4985,197.116,197.4411,16556.0
2022-08-03 10:50:00,206.53,206.6,206.35,206.35,22585.0,197.4698,197.5367,197.2977,197.2977,22585.0
2022-08-03 10:55:00,206.4,206.54,206.38,206.47,23764.0,197.3455,197.4794,197.3264,197.4124,23764.0
2022-08-03 11:00:00,206.49,206.68,206.4,206.47,29184.0,197.4316,197.6132,197.3455,197.4124,29184.0
2022-08-03 11:05:00,206.48,206.7,206.48,206.7,26312.0,197.422,197.6324,197.422,197.6324,26312.0
2022-08-03 11:10:00,206.71,206.99,206.62,206.87,26904.0,197.6419,197.9096,197.5559,197.7949,26904.0
2022-08-03 11:15:00,206.86,206.97,206.65,206.66,29026.0,197.7853,197.8905,197.5846,197.5941,29026.0
2022-08-03 11:20:00,206.67,206.89,206.66,206.86,18315.0,197.6037,197.814,197.5941,197.7853,18315.0
2022-08-03 11:25:00,206.85,207.03,206.81,206.92,22414.0,197.7758,197.9479,197.7375,197.8427,22414.0
2022-08-03 11:30:00,206.94,206.97,206.81,206.89,18467.0,197.8618,197.8905,197.7375,197.814,18467.0
2022-08-03 11:35:00,206.98,207.15,206.96,207.15,15326.0,197.9001,198.0626,197.881,198.0626,15326.0
2022-08-03 11:40:00,207.21,207.28,207.14,207.22,13961.0,198.12,198.1869,198.0531,198.1295,13961.0
2022-08-03 11:45:00,207.24,207.38,207.2,207.23,21652.0,198.1487,198.2825,198.1104,198.1391,21652.0
2022-08-03 11:50:00,207.22,207.22,207.02,207.2,16305.0,198.1295,198.1295,197.9383,198.1104,16305.0
2022-08-03 11:55:00,207.23,207.43,207.22,207.41,16020.0,198.1391,198.3303,198.1295,198.3112,16020.0
2022-08-03 12:00:00,207.42,207.43,207.28,207.38,17952.0,198.3208,198.3303,198.1869,198.2825,17952.0
2022-08-03 12:05:00,207.39,207.44,207.27,207.32,23068.0,198.2921,198.3399,198.1774,198.2252,23068.0
2022-08-03 12:10:00,207.26,207.31,207.1,207.26,10954.0,198.1678,198.2156,198.0148,198.1678,10954.0
2022-08-03 12:15:00,207.22,207.22,207.05,207.21,20076.0,198.1295,198.1295,197.967,198.12,20076.0
2022-08-03 12:20:00,207.21,207.43,207.21,207.42,10270.0,198.12,198.3303,198.12,198.3208,10270.0
2022-08-03 12:25:00,207.42,207.42,207.27,207.28,26788.0,198.3208,198.3208,198.1774,198.1869,26788.0
2022-08-03 12:30:00,207.27,207.63,207.27,207.57,27602.0,198.1774,198.5216,198.1774,198.4642,27602.0
2022-08-03 12:35:00,207.62,207.75,207.58,207.63,15405.0,198.512,198.6363,198.4738,198.5216,15405.0
2022-08-03 12:40:00,207.65,207.8,207.6,207.74,22538.0,198.5407,198.6841,198.4929,198.6267,22538.0
2022-08-03 12:45:00,207.71,207.98,207.7,207.97,25927.0,198.598,198.8562,198.5885,198.8466,25927.0
2022-08-03 12:50:00,207.96,208.0,207.86,207.92,17611.0,198.8371,198.8753,198.7415,198.7988,17611.0
2022-08-03 12:55:00,207.9,207.96,207.84,207.84,6676.0,198.7797,198.8371,198.7223,198.7223,6676.0
2022-08-03 13:00:00,207.93,208.06,207.91,208.04,17955.0,198.8084,198.9327,198.7893,198.9136,17955.0
2022-08-03 13:05:00,208.09,208.09,207.96,208.01,19960.0,198.9614,198.9614,198.8371,198.8849,19960.0
2022-08-03 13:10:00,208.02,208.04,207.9,207.96,14779.0,198.8945,198.9136,198.7797,198.8371,14779.0
2022-08-03 13:15:00,207.96,207.99,207.85,207.85,15815.0,198.8371,198.8658,198.7319,198.7319,15815.0
2022-08-03 13:20:00,207.83,207.92,207.71,207.89,17246.0,198.7128,198.7988,198.598,198.7702,17246.0
2022-08-03 13:25:00,207.88,208.05,207.86,208.03,20025.0,198.7606,198.9231,198.7415,198.904,20025.0
2022-08-03 13:30:00,208.04,208.12,208.0,208.1,15475.0,198.9136,198.9901,198.8753,198.9709,15475.0
2022-08-03 13:35:00,208.07,208.09,207.88,207.91,19637.0,198.9423,198.9614,198.7606,198.7893,19637.0
2022-08-03 13:40:00,207.91,207.99,207.8,207.96,22907.0,198.7893,198.8658,198.6841,198.8371,22907.0
2022-08-03 13:45:00,207.96,208.0,207.81,208.0,13133.0,198.8371,198.8753,198.6937,198.8753,13133.0
2022-08-03 13:50:00,208.01,208.13,207.99,208.12,25197.0,198.8849,198.9996,198.8658,198.9901,25197.0
2022-08-03 13:55:00,208.12,208.13,207.93,208.03,12682.0,198.9901,198.9996,198.8084,198.904,12682.0
2022-08-03 14:00:00,208.03,208.08,207.86,208.03,20686.0,198.904,198.9518,198.7415,198.904,20686.0
2022-08-03 14:05:00,208.03,208.1,207.98,208.06,21825.0,198.904,198.9709,198.8562,198.9327,21825.0
2022-08-03 14:10:00,208.08,208.17,207.99,208.12,17430.0,198.9518,199.0379,198.8658,198.9901,17430.0
2022-08-03 14:15:00,208.11,208.25,208.09,208.25,24313.0,198.9805,199.1144,198.9614,199.1144,24313.0
2022-08-03 14:20:00,208.26,208.32,208.22,208.28,27271.0,199.1239,199.1813,199.0857,199.143,27271.0
2022-08-03 14:25:00,208.28,208.3,208.13,208.2,25969.0,199.143,199.1622,198.9996,199.0666,25969.0
2022-08-03 14:30:00,208.18,208.26,208.12,208.17,15312.0,199.0474,199.1239,198.9901,199.0379,15312.0
2022-08-03 14:35:00,208.17,208.24,208.08,208.08,21397.0,199.0379,199.1048,198.9518,198.9518,21397.0
2022-08-03 14:40:00,208.08,208.14,207.89,208.03,21697.0,198.9518,199.0092,198.7702,198.904,21697.0
2022-08-03 14:45:00,208.02,208.17,207.93,208.14,20338.0,198.8945,199.0379,198.8084,199.0092,20338.0
2022-08-03 14:50:00,208.11,208.21,208.04,208.18,29438.0,198.9805,199.0761,198.9136,199.0474,29438.0
2022-08-03 14:55:00,208.17,208.24,208.09,208.11,29101.0,199.0379,199.1048,198.9614,198.9805,29101.0
2022-08-03 15:00:00,208.1,208.29,208.03,208.28,14300.0,198.9709,199.1526,198.904,199.143,14300.0
2022-08-03 15:05:00,208.3,208.34,208.16,208.16,19850.0,199.1622,199.2004,199.0283,199.0283,19850.0
2022-08-03 15:10:00,208.17,208.19,208.03,208.13,42940.0,199.0379,199.057,198.904,198.9996,42940.0
2022-08-03 15:15:00,208.09,208.18,207.99,208.13,24536.0,198.9614,199.0474,198.8658,198.9996,24536.0
2022-08-03 15:20:00,208.12,208.21,208.08,208.14,21917.0,198.9901,199.0761,198.9518,199.0092,21917.0
2022-08-03 15:25:00,208.1,208.14,208.03,208.11,32457.0,198.9709,199.0092,198.904,198.9805,32457.0
2022-08-03 15:30:00,208.11,208.24,208.08,208.23,36007.0,198.9805,199.1048,198.9518,199.0952,36007.0
2022-08-03 15:35:00,208.23,208.33,208.19,208.27,33556.0,199.0952,199.1909,199.057,199.1335,33556.0
2022-08-03 15:40:00,208.29,208.53,208.23,208.51,46849.0,199.1526,199.3821,199.0952,199.363,46849.0
2022-08-03 15:45:00,208.49,208.49,208.26,208.31,33022.0,199.3438,199.3438,199.1239,199.1717,33022.0
2022-08-03 15:50:00,208.33,208.45,208.25,208.35,42224.0,199.1909,199.3056,199.1144,199.21,42224.0
2022-08-03 15:55:00,208.36,208.36,207.84,207.95,72299.0,199.2195,199.2195,198.7223,198.8275,72299.0
2022-08-04 09:30:00,207.94,207.96,207.59,207.64,113408.0,198.818,198.8371,198.4833,198.5311,113408.0
2022-08-04 09:35:00,207.59,207.87,207.42,207.44,18540.0,198.4833,198.751,198.3208,198.3399,18540.0
2022-08-04 09:40:00,207.44,208.09,207.41,208.08,17987.0,198.3399,198.9614,198.3112,198.9518,17987.0
2022-08-04 09:45:00,208.1,208.2,207.87,208.0,20770.0,198.9709,199.0666,198.751,198.8753,20770.0
2022-08-04 09:50:00,207.93,208.07,207.64,207.86,34713.0,198.8084,198.9423,198.5311,198.7415,34713.0
2022-08-04 09:55:00,207.9,208.1,207.84,207.98,11931.0,198.7797,198.9709,198.7223,198.8562,11931.0
2022-08-04 10:00:00,207.91,208.17,207.84,208.13,28855.0,198.7893,199.0379,198.7223,198.9996,28855.0
2022-08-04 10:05:00,208.15,208.25,207.93,208.04,46874.0,199.0187,199.1144,198.8084,198.9136,46874.0
2022-08-04 10:10:00,208.03,208.08,207.8,207.83,30968.0,198.904,198.9518,198.6841,198.7128,30968.0
2022-08-04 10:15:00,207.87,207.97,207.38,207.61,42754.0,198.751,198.8466,198.2825,198.5024,42754.0
2022-08-04 10:20:00,207.49,207.73,207.41,207.64,37206.0,198.3877,198.6172,198.3112,198.5311,37206.0
2022-08-04 10:25:00,207.6,207.79,207.47,207.5,12495.0,198.4929,198.6745,198.3686,198.3973,12495.0
2022-08-04 10:30:00,207.51,207.58,207.16,207.2,17142.0,198.4068,198.4738,198.0722,198.1104,17142.0
2022-08-04 10:35:00,207.18,207.18,206.92,206.99,23829.0,198.0913,198.0913,197.8427,197.9096,23829.0
2022-08-04 10:40:00,207.04,207.14,206.96,207.1,20855.0,197.9574,198.0531,197.881,198.0148,20855.0
2022-08-04 10:45:00,207.01,207.56,207.01,207.45,34809.0,197.9288,198.4546,197.9288,198.3495,34809.0
2022-08-04 10:50:00,207.48,207.59,207.39,207.58,28228.0,198.3781,198.4833,198.2921,198.4738,28228.0
2022-08-04 10:55:00,207.62,207.77,207.59,207.65,17559.0,198.512,198.6554,198.4833,198.5407,17559.0
2022-08-04 11:00:00,207.74,207.82,207.57,207.63,8684.0,198.6267,198.7032,198.4642,198.5216,8684.0
2022-08-04 11:05:00,207.58,207.77,207.58,207.59,12604.0,198.4738,198.6554,198.4738,198.4833,12604.0
2022-08-04 11:10:00,207.62,207.67,207.3,207.3,13321.0,198.512,198.5598,198.206,198.206,13321.0
2022-08-04 11:15:00,207.26,207.5,207.18,207.42,24977.0,198.1678,198.3973,198.0913,198.3208,24977.0
2022-08-04 11:20:00,207.55,207.72,207.35,207.35,7310.0,198.4451,198.6076,198.2538,198.2538,7310.0
2022-08-04 11:25:00,207.37,207.51,207.22,207.31,19112.0,198.273,198.4068,198.1295,198.2156,19112.0
2022-08-04 11:30:00,207.35,207.53,207.31,207.44,13490.0,198.2538,198.4259,198.2156,198.3399,13490.0
2022-08-04 11:35:00,207.4,207.47,207.04,207.04,6559.0,198.3016,198.3686,197.9574,197.9574,6559.0
2022-08-04 11:40:00,207.06,207.36,207.04,207.29,10121.0,197.9766,198.2634,197.9574,198.1965,10121.0
2022-08-04 11:45:00,207.35,207.63,207.33,207.6,34392.0,198.2538,198.5216,198.2347,198.4929,34392.0
2022-08-04 11:50:00,207.6,207.83,207.57,207.8,16091.0,198.4929,198.7128,198.4642,198.6841,16091.0
2022-08-04 11:55:00,207.8,207.85,207.74,207.8,18171.0,198.6841,198.7319,198.6267,198.6841,18171.0
2022-08-04 12:00:00,207.83,207.87,207.61,207.64,15809.0,198.7128,198.751,198.5024,198.5311,15809.0
2022-08-04 12:05:00,207.63,207.75,207.62,207.73,5308.0,198.5216,198.6363,198.512,198.6172,5308.0
2022-08-04 12:10:00,207.86,207.98,207.74,207.93,6288.0,198.7415,198.8562,198.6267,198.8084,6288.0
2022-08-04 12:15:00,207.81,207.85,207.69,207.82,11744.0,198.6937,198.7319,198.5789,198.7032,11744.0
2022-08-04 12:20:00,207.78,207.93,207.76,207.93,4745.0,198.665,198.8084,198.6459,198.8084,4745.0
2022-08-04 12:25:00,207.92,208.0,207.9,208.0,10153.0,198.7988,198.8753,198.7797,198.8753,10153.0
2022-08-04 12:30:00,207.98,207.98,207.79,207.91,10387.0,198.8562,198.8562,198.6745,198.7893,10387.0
2022-08-04 12:35:00,207.95,207.95,207.72,207.8,15999.0,198.8275,198.8275,198.6076,198.6841,15999.0
2022-08-04 12:40:00,207.79,207.85,207.55,207.7,8497.0,198.6745,198.7319,198.4451,198.5885,8497.0
2022-08-04 12:45:00,207.71,207.71,207.22,207.22,6573.0,198.598,198.598,198.1295,198.1295,6573.0
2022-08-04 12:50:00,207.24,207.38,207.23,207.37,5102.0,198.1487,198.2825,198.1391,198.273,5102.0
2022-08-04 12:55:00,207.38,207.38,207.29,207.36,12221.0,198.2825,198.2825,198.1965,198.2634,12221.0
2022-08-04 13:00:00,207.31,207.52,207.3,207.39,15770.0,198.2156,198.4164,198.206,198.2921,15770.0
2022-08-04 13:05:00,207.37,207.58,207.3,207.55,61190.0,198.273,198.4738,198.206,198.4451,61190.0
2022-08-04 13:10:00,207.53,207.71,207.5,207.65,7534.0,198.4259,198.598,198.3973,198.5407,7534.0
2022-08-04 13:15:00,207.66,207.79,207.66,207.7,13119.0,198.5502,198.6745,198.5502,198.5885,13119.0
2022-08-04 13:20:00,207.71,207.86,207.53,207.82,24176.0,198.598,198.7415,198.4259,198.7032,24176.0
2022-08-04 13:25:00,207.8,207.97,207.78,207.89,10529.0,198.6841,198.8466,198.665,198.7702,10529.0
2022-08-04 13:30:00,207.87,208.01,207.82,208.01,11744.0,198.751,198.8849,198.7032,198.8849,11744.0
2022-08-04 13:35:00,208.03,208.06,207.98,207.99,9375.0,198.904,198.9327,198.8562,198.8658,9375.0
2022-08-04 13:40:00,207.99,208.03,207.82,207.91,24173.0,198.8658,198.904,198.7032,198.7893,24173.0
2022-08-04 13:45:00,207.88,208.04,207.81,208.04,11370.0,198.7606,198.9136,198.6937,198.9136,11370.0
2022-08-04 13:50:00,208.04,208.04,207.85,207.91,11978.0,198.9136,198.9136,198.7319,198.7893,11978.0
2022-08-04 13:55:00,207.86,207.89,207.72,207.84,59126.0,198.7415,198.7702,198.6076,198.7223,59126.0
2022-08-04 14:00:00,207.83,207.92,207.73,207.92,10380.0,198.7128,198.7988,198.6172,198.7988,10380.0
2022-08-04 14:05:00,207.9,207.94,207.71,207.74,17866.0,198.7797,198.818,198.598,198.6267,17866.0
2022-08-04 14:10:00,207.71,207.75,207.54,207.63,8258.0,198.598,198.6363,198.4355,198.5216,8258.0
2022-08-04 14:15:00,207.65,207.75,207.61,207.74,13709.0,198.5407,198.6363,198.5024,198.6267,13709.0
2022-08-04 14:20:00,207.76,207.79,207.62,207.63,12790.0,198.6459,198.6745,198.512,198.5216,12790.0
2022-08-04 14:25:00,207.65,207.88,207.65,207.83,12045.0,198.5407,198.7606,198.5407,198.7128,12045.0
2022-08-04 14:30:00,207.85,207.94,207.81,207.85,13892.0,198.7319,198.818,198.6937,198.7319,13892.0
2022-08-04 14:35:00,207.84,207.84,207.61,207.74,12513.0,198.7223,198.7223,198.5024,198.6267,12513.0
2022-08-04 14:40:00,207.72,207.77,207.53,207.77,9605.0,198.6076,198.6554,198.4259,198.6554,9605.0
2022-08-04 14:45:00,207.78,207.82,207.66,207.78,11467.0,198.665,198.7032,198.5502,198.665,11467.0
2022-08-04 14:50:00,207.81,207.99,207.81,207.92,31230.0,198.6937,198.8658,198.6937,198.7988,31230.0
2022-08-04 14:55:00,207.88,207.93,207.79,207.86,6947.0,198.7606,198.8084,198.6745,198.7415,6947.0
2022-08-04 15:00:00,207.81,207.92,207.76,207.91,7258.0,198.6937,198.7988,198.6459,198.7893,7258.0
2022-08-04 15:05:00,207.89,207.99,207.84,207.93,26481.0,198.7702,198.8658,198.7223,198.8084,26481.0
2022-08-04 15:10:00,207.94,208.16,207.94,208.09,15106.0,198.818,199.0283,198.818,198.9614,15106.0
2022-08-04 15:15:00,208.13,208.23,208.08,208.19,20623.0,198.9996,199.0952,198.9518,199.057,20623.0
2022-08-04 15:20:00,208.18,208.19,207.96,207.99,22475.0,199.0474,199.057,198.8371,198.8658,22475.0
2022-08-04 15:25:00,207.93,208.06,207.89,208.06,9602.0,198.8084,198.9327,198.7702,198.9327,9602.0
2022-08-04 15:30:00,208.04,208.05,207.81,207.83,17927.0,198.9136,198.9231,198.6937,198.7128,17927.0
2022-08-04 15:35:00,207.81,207.98,207.79,207.79,12911.0,198.6937,198.8562,198.6745,198.6745,12911.0
2022-08-04 15:40:00,207.79,207.8,207.59,207.59,62513.0,198.6745,198.6841,198.4833,198.4833,62513.0
2022-08-04 15:45:00,207.55,207.68,207.52,207.59,15650.0,198.4451,198.5694,198.4164,198.4833,15650.0
2022-08-04 15:50:00,207.62,207.75,207.62,207.72,57695.0,198.512,198.6363,198.512,198.6076,57695.0
2022-08-04 15:55:00,207.73,207.83,207.56,207.81,133310.0,198.6172,198.7128,198.4546,198.6937,133310.0
2022-08-05 09:30:00,205.69,206.33,205.5,206.25,121105.0,196.6667,197.2786,196.485,197.2021,121105.0
2022-08-05 09:35:00,206.25,206.58,206.15,206.54,22532.0,197.2021,197.5176,197.1065,197.4794,22532.0
2022-08-05 09:40:00,206.48,206.65,206.26,206.45,29613.0,197.422,197.5846,197.2117,197.3933,29613.0
2022-08-05 09:45:00,206.45,206.54,206.17,206.44,27411.0,197.3933,197.4794,197.1256,197.3838,27411.0
2022-08-05 09:50:00,206.45,206.86,206.45,206.75,32471.0,197.3933,197.7853,197.3933,197.6802,32471.0
2022-08-05 09:55:00,206.74,206.89,206.58,206.89,21950.0,197.6706,197.814,197.5176,197.814,21950.0
2022-08-05 10:00:00,206.9,207.39,206.75,207.3,65582.0,197.8236,198.2921,197.6802,198.206,65582.0
2022-08-05 10:05:00,207.31,207.64,207.23,207.64,34501.0,198.2156,198.5311,198.1391,198.5311,34501.0
2022-08-05 10:10:00,207.65,207.95,207.4,207.81,54515.0,198.5407,198.8275,198.3016,198.6937,54515.0
2022-08-05 10:15:00,207.81,208.03,207.72,207.88,31123.0,198.6937,198.904,198.6076,198.7606,31123.0
2022-08-05 10:20:00,207.97,208.08,207.88,207.97,39022.0,198.8466,198.9518,198.7606,198.8466,39022.0
2022-08-05 10:25:00,207.97,207.97,207.54,207.72,21256.0,198.8466,198.8466,198.4355,198.6076,21256.0
2022-08-05 10:30:00,207.74,207.76,207.36,207.44,17966.0,198.6267,198.6459,198.2634,198.3399,17966.0
2022-08-05 10:35:00,207.46,207.74,207.45,207.73,18434.0,198.359,198.6267,198.3495,198.6172,18434.0
2022-08-05 10:40:00,207.72,207.73,207.5,207.53,26324.0,198.6076,198.6172,198.3973,198.4259,26324.0
2022-08-05 10:45:00,207.56,207.73,207.55,207.6,18030.0,198.4546,198.6172,198.4451,198.4929,18030.0
2022-08-05 10:50:00,207.55,207.55,207.25,207.51,14149.0,198.4451,198.4451,198.1582,198.4068,14149.0
2022-08-05 10:55:00,207.52,207.64,207.48,207.49,13245.0,198.4164,198.5311,198.3781,198.3877,13245.0
2022-08-05 11:00:00,207.54,207.54,207.12,207.2,11583.0,198.4355,198.4355,198.0339,198.1104,11583.0
2022-08-05 11:05:00,207.21,207.23,206.98,207.22,12595.0,198.12,198.1391,197.9001,198.1295,12595.0
2022-08-05 11:10:00,207.24,207.27,206.87,206.87,17068.0,198.1487,198.1774,197.7949,197.7949,17068.0
2022-08-05 11:15:00,206.93,207.01,206.75,206.82,39660.0,197.8523,197.9288,197.6802,197.7471,39660.0
2022-08-05 11:20:00,206.82,206.85,206.36,206.37,9375.0,197.7471,197.7758,197.3073,197.3168,9375.0
2022-08-05 11:25:00,206.37,206.46,205.94,205.99,34929.0,197.3168,197.4029,196.9057,196.9535,34929.0
2022-08-05 11:30:00,205.95,206.42,205.9,206.34,32138.0,196.9153,197.3646,196.8675,197.2881,32138.0
2022-08-05 11:35:00,206.3,206.46,206.24,206.36,11970.0,197.2499,197.4029,197.1925,197.3073,11970.0
2022-08-05 11:40:00,206.36,206.36,206.17,206.26,19501.0,197.3073,197.3073,197.1256,197.2117,19501.0
2022-08-05 11:45:00,206.22,206.32,206.14,206.19,12936.0,197.1734,197.269,197.0969,197.1447,12936.0
2022-08-05 11:50:00,206.18,206.51,206.16,206.47,14199.0,197.1352,197.4507,197.116,197.4124,14199.0
2022-08-05 11:55:00,206.36,206.4,206.2,206.27,13588.0,197.3073,197.3455,197.1543,197.2212,13588.0
2022-08-05 12:00:00,206.27,206.68,206.27,206.63,26749.0,197.2212,197.6132,197.2212,197.5654,26749.0
2022-08-05 12:05:00,206.61,206.82,206.44,206.54,28763.0,197.5463,197.7471,197.3838,197.4794,28763.0
2022-08-05 12:10:00,206.58,206.77,206.57,206.77,36409.0,197.5176,197.6993,197.5081,197.6993,36409.0
2022-08-05 12:15:00,206.77,206.96,206.77,206.87,30606.0,197.6993,197.881,197.6993,197.7949,30606.0
2022-08-05 12:20:00,206.85,206.94,206.64,206.72,30206.0,197.7758,197.8618,197.575,197.6515,30206.0
2022-08-05 12:25:00,206.7,206.87,206.66,206.83,64010.0,197.6324,197.7949,197.5941,197.7567,64010.0
2022-08-05 12:30:00,206.86,206.86,206.53,206.62,11414.0,197.7853,197.7853,197.4698,197.5559,11414.0
2022-08-05 12:35:00,206.61,206.74,206.53,206.63,15900.0,197.5463,197.6706,197.4698,197.5654,15900.0
2022-08-05 12:40:00,206.6,206.92,206.6,206.9,42016.0,197.5367,197.8427,197.5367,197.8236,42016.0
2022-08-05 12:45:00,206.87,207.19,206.86,207.18,53616.0,197.7949,198.1009,197.7853,198.0913,53616.0
2022-08-05 12:50:00,207.19,207.25,207.07,207.22,48643.0,198.1009,198.1582,197.9861,198.1295,48643.0
2022-08-05 12:55:00,207.23,207.29,207.15,207.24,60220.0,198.1391,198.1965,198.0626,198.1487,60220.0
2022-08-05 13:00:00,207.3,207.38,207.14,207.38,39130.0,198.206,198.2825,198.0531,198.2825,39130.0
2022-08-05 13:05:00,207.4,207.5,207.3,207.43,44147.0,198.3016,198.3973,198.206,198.3303,44147.0
2022-08-05 13:10:00,207.43,207.61,207.39,207.57,50595.0,198.3303,198.5024,198.2921,198.4642,50595.0
2022-08-05 13:15:00,207.62,207.69,207.47,207.5,91909.0,198.512,198.5789,198.3686,198.3973,91909.0
2022-08-05 13:20:00,207.43,207.46,207.3,207.44,14922.0,198.3303,198.359,198.206,198.3399,14922.0
2022-08-05 13:25:00,207.45,207.6,207.39,207.39,16710.0,198.3495,198.4929,198.2921,198.2921,16710.0
2022-08-05 13:30:00,207.39,207.62,207.38,207.61,11302.0,198.2921,198.512,198.2825,198.5024,11302.0
2022-08-05 13:35:00,207.68,207.72,207.56,207.64,6803.0,198.5694,198.6076,198.4546,198.5311,6803.0
2022-08-05 13:40:00,207.64,207.71,207.56,207.58,13299.0,198.5311,198.598,198.4546,198.4738,13299.0
2022-08-05 13:45:00,207.52,207.58,207.41,207.41,10285.0,198.4164,198.4738,198.3112,198.3112,10285.0
2022-08-05 13:50:00,207.42,207.44,207.32,207.36,9638.0,198.3208,198.3399,198.2252,198.2634,9638.0
2022-08-05 13:55:00,207.37,207.4,207.14,207.24,40371.0,198.273,198.3016,198.0531,198.1487,40371.0
2022-08-05 14:00:00,207.23,207.28,207.13,207.26,13550.0,198.1391,198.1869,198.0435,198.1678,13550.0
2022-08-05 14:05:00,207.25,207.3,207.1,207.11,15053.0,198.1582,198.206,198.0148,198.0244,15053.0
2022-08-05 14:10:00,207.1,207.18,207.01,207.05,13129.0,198.0148,198.0913,197.9288,197.967,13129.0
2022-08-05 14:15:00,207.06,207.27,207.02,207.27,16812.0,197.9766,198.1774,197.9383,198.1774,16812.0
2022-08-05 14:20:00,207.22,207.31,207.2,207.28,15143.0,198.1295,198.2156,198.1104,198.1869,15143.0
2022-08-05 14:25:00,207.26,207.28,206.81,206.83,9531.0,198.1678,198.1869,197.7375,197.7567,9531.0
2022-08-05 14:30:00,206.77,207.08,206.71,207.05,13567.0,197.6993,197.9957,197.6419,197.967,13567.0
2022-08-05 14:35:00,207.06,207.09,206.94,206.99,17461.0,197.9766,198.0052,197.8618,197.9096,17461.0
2022-08-05 14:40:00,206.97,207.06,206.9,207.06,4899.0,197.8905,197.9766,197.8236,197.9766,4899.0
2022-08-05 14:45:00,207.06,207.09,206.99,207.01,14916.0,197.9766,198.0052,197.9096,197.9288,14916.0
2022-08-05 14:50:00,206.97,207.08,206.91,207.03,14367.0,197.8905,197.9957,197.8331,197.9479,14367.0
2022-08-05 14:55:00,207.0,207.01,206.77,207.01,11619.0,197.9192,197.9288,197.6993,197.9288,11619.0
2022-08-05 15:00:00,206.98,207.12,206.97,207.06,21285.0,197.9001,198.0339,197.8905,197.9766,21285.0
2022-08-05 15:05:00,207.1,207.11,206.91,207.08,6056.0,198.0148,198.0244,197.8331,197.9957,6056.0
2022-08-05 15:10:00,207.08,207.24,207.08,207.2,18169.0,197.9957,198.1487,197.9957,198.1104,18169.0
2022-08-05 15:15:00,207.2,207.26,207.08,207.13,10988.0,198.1104,198.1678,197.9957,198.0435,10988.0
2022-08-05 15:20:00,207.17,207.21,207.01,207.14,15161.0,198.0817,198.12,197.9288,198.0531,15161.0
2022-08-05 15:25:00,207.17,207.26,207.09,207.26,25059.0,198.0817,198.1678,198.0052,198.1678,25059.0
2022-08-05 15:30:00,207.22,207.36,207.2,207.32,22796.0,198.1295,198.2634,198.1104,198.2252,22796.0
2022-08-05 15:35:00,207.3,207.36,207.24,207.24,12911.0,198.206,198.2634,198.1487,198.1487,12911.0
2022-08-05 15:40:00,207.27,207.4,207.23,207.37,14576.0,198.1774,198.3016,198.1391,198.273,14576.0
2022-08-05 15:45:00,207.4,207.7,207.4,207.6,20398.0,198.3016,198.5885,198.3016,198.4929,20398.0
2022-08-05 15:50:00,207.73,207.8,207.54,207.69,23678.0,198.6172,198.6841,198.4355,198.5789,23678.0
2022-08-05 15:55:00,207.65,207.85,207.6,207.75,56087.0,198.5407,198.7319,198.4929,198.6363,56087.0
2022-08-08 09:30:00,208.62,209.4,208.62,209.26,181391.0,199.4681,200.2139,199.4681,200.0801,181391.0
2022-08-08 09:35:00,209.31,209.46,209.0,209.41,43085.0,200.1279,200.2713,199.8315,200.2235,43085.0
2022-08-08 09:40:00,209.46,209.86,209.3,209.74,33610.0,200.2713,200.6537,200.1183,200.539,33610.0
2022-08-08 09:45:00,209.75,209.87,209.6,209.84,38004.0,200.5486,200.6633,200.4051,200.6346,38004.0
2022-08-08 09:50:00,209.84,210.01,209.68,209.94,61281.0,200.6346,200.7972,200.4816,200.7302,61281.0
2022-08-08 09:55:00,210.0,210.11,209.88,209.91,28684.0,200.7876,200.8928,200.6729,200.7015,28684.0
2022-08-08 10:00:00,209.93,210.17,209.9,210.03,58126.0,200.7207,200.9501,200.692,200.8163,58126.0
2022-08-08 10:05:00,210.04,210.06,209.78,210.02,28521.0,200.8258,200.845,200.5772,200.8067,28521.0
2022-08-08 10:10:00,210.02,210.1,209.77,209.82,50361.0,200.8067,200.8832,200.5677,200.6155,50361.0
2022-08-08 10:15:00,209.8,209.88,209.75,209.78,35471.0,200.5964,200.6729,200.5486,200.5772,35471.0
2022-08-08 10:20:00,209.81,209.94,209.79,209.88,29988.0,200.6059,200.7302,200.5868,200.6729,29988.0
2022-08-08 10:25:00,209.9,209.93,209.52,209.75,20314.0,200.692,200.7207,200.3286,200.5486,20314.0
2022-08-08 10:30:00,209.76,209.86,209.7,209.7,96555.0,200.5581,200.6537,200.5008,200.5008,96555.0
2022-08-08 10:35:00,209.72,209.97,209.62,209.91,32814.0,200.5199,200.7589,200.4243,200.7015,32814.0
2022-08-08 10:40:00,209.91,210.06,209.82,210.06,27295.0,200.7015,200.845,200.6155,200.845,27295.0
2022-08-08 10:45:00,210.07,210.07,209.58,209.6,32265.0,200.8545,200.8545,200.386,200.4051,32265.0
2022-08-08 10:50:00,209.62,209.79,209.61,209.76,28814.0,200.4243,200.5868,200.4147,200.5581,28814.0
2022-08-08 10:55:00,209.76,209.81,209.64,209.71,21448.0,200.5581,200.6059,200.4434,200.5103,21448.0
2022-08-08 11:00:00,209.72,209.98,209.71,209.96,21532.0,200.5199,200.7685,200.5103,200.7493,21532.0
2022-08-08 11:05:00,209.99,210.0,209.83,209.85,16838.0,200.778,200.7876,200.625,200.6442,16838.0
2022-08-08 11:10:00,209.84,209.9,209.65,209.67,21718.0,200.6346,200.692,200.4529,200.4721,21718.0
2022-08-08 11:15:00,209.67,209.67,209.33,209.41,25181.0,200.4721,200.4721,200.147,200.2235,25181.0
2022-08-08 11:20:00,209.4,209.52,209.37,209.39,22422.0,200.2139,200.3286,200.1852,200.2044,22422.0
2022-08-08 11:25:00,209.39,209.4,209.2,209.24,25235.0,200.2044,200.2139,200.0227,200.0609,25235.0
2022-08-08 11:30:00,209.24,209.39,209.15,209.21,11683.0,200.0609,200.2044,199.9749,200.0322,11683.0
2022-08-08 11:35:00,209.16,209.25,208.55,208.61,34381.0,199.9844,200.0705,199.4012,199.4586,34381.0
2022-08-08 11:40:00,208.63,208.74,208.15,208.24,16537.0,199.4777,199.5829,199.0187,199.1048,16537.0
2022-08-08 11:45:00,208.27,208.44,208.21,208.38,45993.0,199.1335,199.296,199.0761,199.2387,45993.0
2022-08-08 11:50:00,208.38,208.81,208.38,208.8,23286.0,199.2387,199.6498,199.2387,199.6402,23286.0
2022-08-08 11:55:00,208.77,208.89,208.77,208.81,16834.0,199.6115,199.7263,199.6115,199.6498,16834.0
2022-08-08 12:00:00,208.82,208.88,208.73,208.79,18591.0,199.6594,199.7167,199.5733,199.6307,18591.0
2022-08-08 12:05:00,208.76,208.79,208.26,208.3,17757.0,199.602,199.6307,199.1239,199.1622,17757.0
2022-08-08 12:10:00,208.42,208.44,208.04,208.09,22146.0,199.2769,199.296,198.9136,198.9614,22146.0
2022-08-08 12:15:00,208.1,208.1,207.57,207.76,29550.0,198.9709,198.9709,198.4642,198.6459,29550.0
2022-08-08 12:20:00,207.71,208.03,207.7,207.95,72405.0,198.598,198.904,198.5885,198.8275,72405.0
2022-08-08 12:25:00,207.96,208.03,207.67,207.76,10563.0,198.8371,198.904,198.5598,198.6459,10563.0
2022-08-08 12:30:00,207.67,207.86,207.66,207.81,7316.0,198.5598,198.7415,198.5502,198.6937,7316.0
2022-08-08 12:35:00,207.84,207.84,207.52,207.75,16983.0,198.7223,198.7223,198.4164,198.6363,16983.0
2022-08-08 12:40:00,207.74,207.98,207.66,207.98,42329.0,198.6267,198.8562,198.5502,198.8562,42329.0
2022-08-08 12:45:00,207.99,208.07,207.91,208.04,15336.0,198.8658,198.9423,198.7893,198.9136,15336.0
2022-08-08 12:50:00,208.08,208.2,208.05,208.14,6911.0,198.9518,199.0666,198.9231,199.0092,6911.0
2022-08-08 12:55:00,208.16,208.16,207.91,208.03,10158.0,199.0283,199.0283,198.7893,198.904,10158.0
2022-08-08 13:00:00,208.02,208.02,207.88,207.89,6861.0,198.8945,198.8945,198.7606,198.7702,6861.0
2022-08-08 13:05:00,207.86,208.16,207.86,208.12,5904.0,198.7415,199.0283,198.7415,198.9901,5904.0
2022-08-08 13:10:00,208.11,208.29,208.01,208.25,5326.0,198.9805,199.1526,198.8849,199.1144,5326.0
2022-08-08 13:15:00,208.24,208.43,208.23,208.37,13516.0,199.1048,199.2865,199.0952,199.2291,13516.0
2022-08-08 13:20:00,208.37,208.37,207.99,208.2,24829.0,199.2291,199.2291,198.8658,199.0666,24829.0
2022-08-08 13:25:00,208.25,208.25,207.94,207.94,13776.0,199.1144,199.1144,198.818,198.818,13776.0
2022-08-08 13:30:00,207.92,208.13,207.9,208.03,10020.0,198.7988,198.9996,198.7797,198.904,10020.0
2022-08-08 13:35:00,208.03,208.06,207.82,207.89,61451.0,198.904,198.9327,198.7032,198.7702,61451.0
2022-08-08 13:40:00,207.91,208.15,207.86,208.11,31424.0,198.7893,199.0187,198.7415,198.9805,31424.0
2022-08-08 13:45:00,208.13,208.19,208.01,208.08,32100.0,198.9996,199.057,198.8849,198.9518,32100.0
2022-08-08 13:50:00,208.11,208.28,208.03,208.27,24271.0,198.9805,199.143,198.904,199.1335,24271.0
2022-08-08 13:55:00,208.26,208.38,208.26,208.33,23265.0,199.1239,199.2387,199.1239,199.1909,23265.0
2022-08-08 14:00:00,208.32,208.32,207.8,207.82,12842.0,199.1813,199.1813,198.6841,198.7032,12842.0
2022-08-08 14:05:00,207.81,208.05,207.59,208.03,12865.0,198.6937,198.9231,198.4833,198.904,12865.0
2022-08-08 14:10:00,207.99,208.04,207.83,207.83,26256.0,198.8658,198.9136,198.7128,198.7128,26256.0
2022-08-08 14:15:00,207.84,207.9,207.68,207.76,15504.0,198.7223,198.7797,198.5694,198.6459,15504.0
2022-08-08 14:20:00,207.83,207.86,207.73,207.75,39125.0,198.7128,198.7415,198.6172,198.6363,39125.0
2022-08-08 14:25:00,207.75,207.87,207.63,207.77,24565.0,198.6363,198.751,198.5216,198.6554,24565.0
2022-08-08 14:30:00,207.78,207.86,207.62,207.8,21830.0,198.665,198.7415,198.512,198.6841,21830.0
2022-08-08 14:35:00,207.76,207.76,207.55,207.61,13850.0,198.6459,198.6459,198.4451,198.5024,13850.0
2022-08-08 14:40:00,207.6,207.78,207.56,207.6,10603.0,198.4929,198.665,198.4546,198.4929,10603.0
2022-08-08 14:45:00,207.64,207.68,207.45,207.56,30830.0,198.5311,198.5694,198.3495,198.4546,30830.0
2022-08-08 14:50:00,207.5,207.56,207.27,207.33,26520.0,198.3973,198.4546,198.1774,198.2347,26520.0
2022-08-08 14:55:00,207.31,207.69,207.31,207.62,11640.0,198.2156,198.5789,198.2156,198.512,11640.0
2022-08-08 15:00:00,207.57,207.75,207.56,207.69,13261.0,198.4642,198.6363,198.4546,198.5789,13261.0
2022-08-08 15:05:00,207.7,207.72,207.59,207.69,12511.0,198.5885,198.6076,198.4833,198.5789,12511.0
2022-08-08 15:10:00,207.7,207.75,207.59,207.74,8042.0,198.5885,198.6363,198.4833,198.6267,8042.0
2022-08-08 15:15:00,207.7,207.71,207.39,207.55,13659.0,198.5885,198.598,198.2921,198.4451,13659.0
2022-08-08 15:20:00,207.59,207.86,207.55,207.75,9475.0,198.4833,198.7415,198.4451,198.6363,9475.0
2022-08-08 15:25:00,207.77,207.89,207.71,207.84,12420.0,198.6554,198.7702,198.598,198.7223,12420.0
2022-08-08 15:30:00,207.73,207.88,207.57,207.83,31624.0,198.6172,198.7606,198.4642,198.7128,31624.0
2022-08-08 15:35:00,207.85,207.94,207.79,207.91,19437.0,198.7319,198.818,198.6745,198.7893,19437.0
2022-08-08 15:40:00,207.87,208.03,207.87,208.01,26112.0,198.751,198.904,198.751,198.8849,26112.0
2022-08-08 15:45:00,208.03,208.03,207.88,207.93,54983.0,198.904,198.904,198.7606,198.8084,54983.0
2022-08-08 15:50:00,207.87,208.01,207.74,207.92,54624.0,198.751,198.8849,198.6267,198.7988,54624.0
2022-08-08 15:55:00,207.94,207.95,207.75,207.86,28342.0,198.818,198.8275,198.6363,198.7415,28342.0
2022-08-09 09:30:00,207.44,207.57,206.89,207.0,89701.0,198.3399,198.4642,197.814,197.9192,89701.0
2022-08-09 09:35:00,207.06,207.38,206.98,207.08,15878.0,197.9766,198.2825,197.9001,197.9957,15878.0
2022-08-09 09:40:00,207.19,207.42,207.08,207.39,10311.0,198.1009,198.3208,197.9957,198.2921,10311.0
2022-08-09 09:45:00,207.47,207.53,207.08,207.08,17136.0,198.3686,198.4259,197.9957,197.9957,17136.0
2022-08-09 09:50:00,207.12,207.24,206.67,206.73,23707.0,198.0339,198.1487,197.6037,197.661,23707.0
2022-08-09 09:55:00,206.77,206.77,206.56,206.66,6117.0,197.6993,197.6993,197.4985,197.5941,6117.0
2022-08-09 10:00:00,206.63,206.66,206.45,206.59,34973.0,197.5654,197.5941,197.3933,197.5272,34973.0
2022-08-09 10:05:00,206.56,206.59,206.4,206.4,11997.0,197.4985,197.5272,197.3455,197.3455,11997.0
2022-08-09 10:10:00,206.39,206.76,206.36,206.66,32396.0,197.336,197.6897,197.3073,197.5941,32396.0
2022-08-09 10:15:00,206.58,206.82,206.56,206.73,10551.0,197.5176,197.7471,197.4985,197.661,10551.0
2022-08-09 10:20:00,206.81,206.91,206.45,206.45,15351.0,197.7375,197.8331,197.3933,197.3933,15351.0
2022-08-09 10:25:00,206.53,206.81,206.52,206.81,11993.0,197.4698,197.7375,197.4603,197.7375,11993.0
2022-08-09 10:30:00,206.76,207.02,206.69,207.01,10102.0,197.6897,197.9383,197.6228,197.9288,10102.0
2022-08-09 10:35:00,206.94,206.96,206.75,206.85,7298.0,197.8618,197.881,197.6802,197.7758,7298.0
2022-08-09 10:40:00,206.84,206.92,206.73,206.83,6545.0,197.7662,197.8427,197.661,197.7567,6545.0
2022-08-09 10:45:00,206.76,206.9,206.65,206.9,8829.0,197.6897,197.8236,197.5846,197.8236,8829.0
2022-08-09 10:50:00,207.02,207.02,206.74,206.74,36357.0,197.9383,197.9383,197.6706,197.6706,36357.0
2022-08-09 10:55:00,206.73,206.74,206.53,206.61,23002.0,197.661,197.6706,197.4698,197.5463,23002.0
2022-08-09 11:00:00,206.63,206.63,206.13,206.14,9621.0,197.5654,197.5654,197.0874,197.0969,9621.0
2022-08-09 11:05:00,206.13,206.45,206.1,206.35,25675.0,197.0874,197.3933,197.0587,197.2977,25675.0
2022-08-09 11:10:00,206.33,206.73,206.32,206.71,15472.0,197.2786,197.661,197.269,197.6419,15472.0
2022-08-09 11:15:00,206.71,207.1,206.71,206.94,20452.0,197.6419,198.0148,197.6419,197.8618,20452.0
2022-08-09 11:20:00,206.99,207.05,206.9,206.9,15931.0,197.9096,197.967,197.8236,197.8236,15931.0
2022-08-09 11:25:00,206.9,207.05,206.82,206.9,14963.0,197.8236,197.967,197.7471,197.8236,14963.0
2022-08-09 11:30:00,206.89,206.92,206.68,206.71,8536.0,197.814,197.8427,197.6132,197.6419,8536.0
2022-08-09 11:35:00,206.71,206.85,206.67,206.74,14590.0,197.6419,197.7758,197.6037,197.6706,14590.0
2022-08-09 11:40:00,206.7,206.86,206.68,206.69,7745.0,197.6324,197.7853,197.6132,197.6228,7745.0
2022-08-09 11:45:00,206.7,206.84,206.67,206.74,12596.0,197.6324,197.7662,197.6037,197.6706,12596.0
2022-08-09 11:50:00,206.7,206.82,206.49,206.8,11085.0,197.6324,197.7471,197.4316,197.728,11085.0
2022-08-09 11:55:00,206.78,206.78,206.52,206.55,15853.0,197.7088,197.7088,197.4603,197.4889,15853.0
2022-08-09 12:00:00,206.56,206.6,206.37,206.55,15820.0,197.4985,197.5367,197.3168,197.4889,15820.0
2022-08-09 12:05:00,206.59,206.65,206.51,206.51,8423.0,197.5272,197.5846,197.4507,197.4507,8423.0
2022-08-09 12:10:00,206.52,206.57,206.38,206.42,13010.0,197.4603,197.5081,197.3264,197.3646,13010.0
2022-08-09 12:15:00,206.42,206.49,206.37,206.4,7283.0,197.3646,197.4316,197.3168,197.3455,7283.0
2022-08-09 12:20:00,206.35,206.44,206.25,206.28,6248.0,197.2977,197.3838,197.2021,197.2308,6248.0
2022-08-09 12:25:00,206.26,206.41,206.14,206.15,8603.0,197.2117,197.3551,197.0969,197.1065,8603.0
2022-08-09 12:30:00,206.19,206.28,206.15,206.25,8230.0,197.1447,197.2308,197.1065,197.2021,8230.0
2022-08-09 12:35:00,206.21,206.33,206.13,206.33,14289.0,197.1639,197.2786,197.0874,197.2786,14289.0
2022-08-09 12:40:00,206.28,206.29,206.18,206.25,16372.0,197.2308,197.2403,197.1352,197.2021,16372.0
2022-08-09 12:45:00,206.24,206.25,206.11,206.23,8261.0,197.1925,197.2021,197.0682,197.183,8261.0
2022-08-09 12:50:00,206.24,206.25,206.11,206.22,10458.0,197.1925,197.2021,197.0682,197.1734,10458.0
2022-08-09 12:55:00,206.23,206.31,206.16,206.31,8605.0,197.183,197.2595,197.116,197.2595,8605.0
2022-08-09 13:00:00,206.32,206.45,206.32,206.42,15140.0,197.269,197.3933,197.269,197.3646,15140.0
2022-08-09 13:05:00,206.37,206.43,206.17,206.29,8902.0,197.3168,197.3742,197.1256,197.2403,8902.0
2022-08-09 13:10:00,206.23,206.42,206.18,206.42,10730.0,197.183,197.3646,197.1352,197.3646,10730.0
2022-08-09 13:15:00,206.36,206.53,206.33,206.41,6377.0,197.3073,197.4698,197.2786,197.3551,6377.0
2022-08-09 13:20:00,206.49,206.5,206.37,206.47,10531.0,197.4316,197.4411,197.3168,197.4124,10531.0
2022-08-09 13:25:00,206.48,206.48,206.34,206.42,5852.0,197.422,197.422,197.2881,197.3646,5852.0
2022-08-09 13:30:00,206.41,206.42,206.31,206.32,5380.0,197.3551,197.3646,197.2595,197.269,5380.0
2022-08-09 13:35:00,206.32,206.33,206.2,206.2,6352.0,197.269,197.2786,197.1543,197.1543,6352.0
2022-08-09 13:40:00,206.17,206.25,206.0,206.16,20104.0,197.1256,197.2021,196.9631,197.116,20104.0
2022-08-09 13:45:00,206.14,206.24,206.05,206.23,23643.0,197.0969,197.1925,197.0109,197.183,23643.0
2022-08-09 13:50:00,206.21,206.3,206.15,206.24,15099.0,197.1639,197.2499,197.1065,197.1925,15099.0
2022-08-09 13:55:00,206.28,206.57,206.26,206.5,9667.0,197.2308,197.5081,197.2117,197.4411,9667.0
2022-08-09 14:00:00,206.49,206.64,206.49,206.56,12306.0,197.4316,197.575,197.4316,197.4985,12306.0
2022-08-09 14:05:00,206.51,206.58,206.51,206.56,9599.0,197.4507,197.5176,197.4507,197.4985,9599.0
2022-08-09 14:10:00,206.53,206.55,206.44,206.48,13053.0,197.4698,197.4889,197.3838,197.422,13053.0
2022-08-09 14:15:00,206.48,206.48,206.12,206.14,12853.0,197.422,197.422,197.0778,197.0969,12853.0
2022-08-09 14:20:00,206.17,206.18,206.04,206.09,8979.0,197.1256,197.1352,197.0013,197.0491,8979.0
2022-08-09 14:25:00,206.07,206.09,205.97,206.01,17204.0,197.03,197.0491,196.9344,196.9726,17204.0
2022-08-09 14:30:00,206.0,206.1,206.0,206.09,6815.0,196.9631,197.0587,196.9631,197.0491,6815.0
2022-08-09 14:35:00,206.07,206.18,206.03,206.15,110691.0,197.03,197.1352,196.9917,197.1065,110691.0
2022-08-09 14:40:00,206.17,206.17,206.1,206.13,52459.0,197.1256,197.1256,197.0587,197.0874,52459.0
2022-08-09 14:45:00,206.15,206.34,206.14,206.34,15412.0,197.1065,197.2881,197.0969,197.2881,15412.0
2022-08-09 14:50:00,206.33,206.56,206.31,206.51,11177.0,197.2786,197.4985,197.2595,197.4507,11177.0
2022-08-09 14:55:00,206.45,206.56,206.39,206.39,17589.0,197.3933,197.4985,197.336,197.336,17589.0
2022-08-09 15:00:00,206.38,206.49,206.32,206.35,14336.0,197.3264,197.4316,197.269,197.2977,14336.0
2022-08-09 15:05:00,206.34,206.4,206.26,206.38,23263.0,197.2881,197.3455,197.2117,197.3264,23263.0
2022-08-09 15:10:00,206.36,206.38,206.25,206.28,49151.0,197.3073,197.3264,197.2021,197.2308,49151.0
2022-08-09 15:15:00,206.29,206.47,206.26,206.46,20033.0,197.2403,197.4124,197.2117,197.4029,20033.0
2022-08-09 15:20:00,206.47,206.68,206.46,206.67,9918.0,197.4124,197.6132,197.4029,197.6037,9918.0
2022-08-09 15:25:00,206.69,206.72,206.59,206.59,10150.0,197.6228,197.6515,197.5272,197.5272,10150.0
2022-08-09 15:30:00,206.56,206.68,206.55,206.57,15752.0,197.4985,197.6132,197.4889,197.5081,15752.0
2022-08-09 15:35:00,206.58,206.61,206.49,206.52,12322.0,197.5176,197.5463,197.4316,197.4603,12322.0
2022-08-09 15:40:00,206.53,206.62,206.36,206.36,11676.0,197.4698,197.5559,197.3073,197.3073,11676.0
2022-08-09 15:45:00,206.4,206.44,206.29,206.44,15856.0,197.3455,197.3838,197.2403,197.3838,15856.0
2022-08-09 15:50:00,206.45,206.66,206.41,206.45,22821.0,197.3933,197.5941,197.3551,197.3933,22821.0
2022-08-09 15:55:00,206.47,206.6,206.35,206.6,45488.0,197.4124,197.5367,197.2977,197.5367,45488.0
2022-08-10 09:30:00,210.29,210.53,210.04,210.14,156526.0,201.0649,201.2943,200.8258,200.9214,156526.0
2022-08-10 09:35:00,210.1,210.21,209.82,209.82,57486.0,200.8832,200.9884,200.6155,200.6155,57486.0
2022-08-10 09:40:00,209.89,210.37,209.78,210.33,27053.0,200.6824,201.1414,200.5772,201.1031,27053.0
2022-08-10 09:45:00,210.42,210.62,210.33,210.54,32140.0,201.1892,201.3804,201.1031,201.3039,32140.0
2022-08-10 09:50:00,210.65,210.68,210.17,210.21,18983.0,201.4091,201.4378,200.9501,200.9884,18983.0
2022-08-10 09:55:00,210.22,210.41,210.0,210.33,20416.0,200.9979,201.1796,200.7876,201.1031,20416.0
2022-08-10 10:00:00,210.21,210.55,210.16,210.41,62280.0,200.9884,201.3135,200.9406,201.1796,62280.0
2022-08-10 10:05:00,210.48,210.55,210.29,210.35,34442.0,201.2465,201.3135,201.0649,201.1222,34442.0
2022-08-10 10:10:00,210.44,210.5,210.05,210.13,46719.0,201.2083,201.2657,200.8354,200.9119,46719.0
2022-08-10 10:15:00,210.1,210.15,209.81,209.82,27419.0,200.8832,200.931,200.6059,200.6155,27419.0
2022-08-10 10:20:00,209.8,209.99,209.53,209.88,36566.0,200.5964,200.778,200.3382,200.6729,36566.0
2022-08-10 10:25:00,209.88,210.11,209.88,210.06,25404.0,200.6729,200.8928,200.6729,200.845,25404.0
2022-08-10 10:30:00,210.15,210.37,209.99,210.37,25713.0,200.931,201.1414,200.778,201.1414,25713.0
2022-08-10 10:35:00,210.36,210.46,210.31,210.35,24900.0,201.1318,201.2274,201.084,201.1222,24900.0
2022-08-10 10:40:00,210.35,210.61,210.34,210.57,16408.0,201.1222,201.3708,201.1127,201.3326,16408.0
2022-08-10 10:45:00,210.55,210.64,210.47,210.52,28136.0,201.3135,201.3995,201.237,201.2848,28136.0
2022-08-10 10:50:00,210.56,210.69,210.53,210.59,17134.0,201.323,201.4473,201.2943,201.3517,17134.0
2022-08-10 10:55:00,210.63,210.72,210.59,210.69,18894.0,201.39,201.476,201.3517,201.4473,18894.0
2022-08-10 11:00:00,210.72,211.18,210.71,211.18,56685.0,201.476,201.9158,201.4664,201.9158,56685.0
2022-08-10 11:05:00,211.21,211.31,211.06,211.08,44578.0,201.9445,202.0401,201.8011,201.8202,44578.0
2022-08-10 11:10:00,211.13,211.13,210.79,210.92,25696.0,201.868,201.868,201.5429,201.6672,25696.0
2022-08-10 11:15:00,210.95,210.95,210.72,210.79,20856.0,201.6959,201.6959,201.476,201.5429,20856.0
2022-08-10 11:20:00,210.83,211.04,210.83,211.02,22485.0,201.5812,201.782,201.5812,201.7628,22485.0
2022-08-10 11:25:00,211.01,211.05,210.92,210.95,22077.0,201.7533,201.7915,201.6672,201.6959,22077.0
2022-08-10 11:30:00,210.97,211.1,210.95,210.96,26896.0,201.715,201.8393,201.6959,201.7055,26896.0
2022-08-10 11:35:00,210.95,211.0,210.74,210.78,28267.0,201.6959,201.7437,201.4951,201.5334,28267.0
2022-08-10 11:40:00,210.82,210.97,210.78,210.94,40674.0,201.5716,201.715,201.5334,201.6864,40674.0
2022-08-10 11:45:00,210.92,211.05,210.84,210.99,11291.0,201.6672,201.7915,201.5907,201.7342,11291.0
2022-08-10 11:50:00,210.98,211.06,210.88,211.06,18310.0,201.7246,201.8011,201.629,201.8011,18310.0
2022-08-10 11:55:00,211.07,211.11,211.03,211.11,17079.0,201.8107,201.8489,201.7724,201.8489,17079.0
2022-08-10 12:00:00,211.11,211.19,211.04,211.05,35999.0,201.8489,201.9254,201.782,201.7915,35999.0
2022-08-10 12:05:00,211.06,211.06,210.89,210.98,17771.0,201.8011,201.8011,201.6385,201.7246,17771.0
2022-08-10 12:10:00,210.98,211.0,210.9,210.92,14651.0,201.7246,201.7437,201.6481,201.6672,14651.0
2022-08-10 12:15:00,210.92,210.95,210.54,210.55,22904.0,201.6672,201.6959,201.3039,201.3135,22904.0
2022-08-10 12:20:00,210.56,210.64,210.44,210.58,16217.0,201.323,201.3995,201.2083,201.3421,16217.0
2022-08-10 12:25:00,210.6,210.72,210.52,210.71,12353.0,201.3613,201.476,201.2848,201.4664,12353.0
2022-08-10 12:30:00,210.71,210.8,210.68,210.78,6867.0,201.4664,201.5525,201.4378,201.5334,6867.0
2022-08-10 12:35:00,210.78,210.82,210.75,210.81,12223.0,201.5334,201.5716,201.5047,201.5621,12223.0
2022-08-10 12:40:00,210.82,210.86,210.71,210.8,19324.0,201.5716,201.6099,201.4664,201.5525,19324.0
2022-08-10 12:45:00,210.8,210.83,210.68,210.76,16887.0,201.5525,201.5812,201.4378,201.5143,16887.0
2022-08-10 12:50:00,210.74,210.85,210.67,210.83,18669.0,201.4951,201.6003,201.4282,201.5812,18669.0
2022-08-10 12:55:00,210.83,210.86,210.77,210.84,16944.0,201.5812,201.6099,201.5238,201.5907,16944.0
2022-08-10 13:00:00,210.86,210.86,210.69,210.77,5725.0,201.6099,201.6099,201.4473,201.5238,5725.0
2022-08-10 13:05:00,210.76,210.9,210.75,210.88,7162.0,201.5143,201.6481,201.5047,201.629,7162.0
2022-08-10 13:10:00,210.91,210.99,210.89,210.98,15030.0,201.6577,201.7342,201.6385,201.7246,15030.0
2022-08-10 13:15:00,210.94,211.04,210.94,211.03,8790.0,201.6864,201.782,201.6864,201.7724,8790.0
2022-08-10 13:20:00,210.98,211.08,210.93,211.07,20610.0,201.7246,201.8202,201.6768,201.8107,20610.0
2022-08-10 13:25:00,211.05,211.08,210.85,210.86,19454.0,201.7915,201.8202,201.6003,201.6099,19454.0
2022-08-10 13:30:00,210.86,210.93,210.7,210.84,26785.0,201.6099,201.6768,201.4569,201.5907,26785.0
2022-08-10 13:35:00,210.86,210.92,210.82,210.88,11151.0,201.6099,201.6672,201.5716,201.629,11151.0
2022-08-10 13:40:00,210.94,211.03,210.92,211.03,7717.0,201.6864,201.7724,201.6672,201.7724,7717.0
2022-08-10 13:45:00,211.01,211.22,211.0,211.19,25274.0,201.7533,201.9541,201.7437,201.9254,25274.0
2022-08-10 13:50:00,211.23,211.24,211.16,211.21,12249.0,201.9636,201.9732,201.8967,201.9445,12249.0
2022-08-10 13:55:00,211.21,211.24,210.99,211.08,31699.0,201.9445,201.9732,201.7342,201.8202,31699.0
2022-08-10 14:00:00,211.05,211.13,210.98,211.13,12634.0,201.7915,201.868,201.7246,201.868,12634.0
2022-08-10 14:05:00,211.13,211.15,211.0,211.04,18826.0,201.868,201.8871,201.7437,201.782,18826.0
2022-08-10 14:10:00,211.01,211.05,210.9,210.91,22429.0,201.7533,201.7915,201.6481,201.6577,22429.0
2022-08-10 14:15:00,210.93,210.98,210.88,210.9,44665.0,201.6768,201.7246,201.629,201.6481,44665.0
2022-08-10 14:20:00,210.9,210.99,210.88,210.91,16570.0,201.6481,201.7342,201.629,201.6577,16570.0
2022-08-10 14:25:00,210.93,210.96,210.87,210.9,8728.0,201.6768,201.7055,201.6194,201.6481,8728.0
2022-08-10 14:30:00,210.89,210.95,210.77,210.92,28382.0,201.6385,201.6959,201.5238,201.6672,28382.0
2022-08-10 14:35:00,210.92,211.0,210.89,210.91,26359.0,201.6672,201.7437,201.6385,201.6577,26359.0
2022-08-10 14:40:00,210.94,211.01,210.93,210.96,19591.0,201.6864,201.7533,201.6768,201.7055,19591.0
2022-08-10 14:45:00,210.97,210.99,210.73,210.73,40664.0,201.715,201.7342,201.4856,201.4856,40664.0
2022-08-10 14:50:00,210.72,210.78,210.68,210.72,17606.0,201.476,201.5334,201.4378,201.476,17606.0
2022-08-10 14:55:00,210.73,210.76,210.6,210.6,7610.0,201.4856,201.5143,201.3613,201.3613,7610.0
2022-08-10 15:00:00,210.6,210.78,210.55,210.78,39253.0,201.3613,201.5334,201.3135,201.5334,39253.0
2022-08-10 15:05:00,210.79,210.81,210.62,210.66,25346.0,201.5429,201.5621,201.3804,201.4186,25346.0
2022-08-10 15:10:00,210.65,210.81,210.63,210.8,28476.0,201.4091,201.5621,201.39,201.5525,28476.0
2022-08-10 15:15:00,210.78,210.88,210.71,210.87,21429.0,201.5334,201.629,201.4664,201.6194,21429.0
2022-08-10 15:20:00,210.86,211.01,210.84,210.99,22051.0,201.6099,201.7533,201.5907,201.7342,22051.0
2022-08-10 15:25:00,210.99,211.07,210.95,211.05,21452.0,201.7342,201.8107,201.6959,201.7915,21452.0
2022-08-10 15:30:00,211.0,211.07,210.96,211.06,31200.0,201.7437,201.8107,201.7055,201.8011,31200.0
2022-08-10 15:35:00,211.05,211.28,211.04,211.25,32244.0,201.7915,202.0114,201.782,201.9828,32244.0
2022-08-10 15:40:00,211.26,211.42,211.17,211.41,26193.0,201.9923,202.1453,201.9063,202.1357,26193.0
2022-08-10 15:45:00,211.39,211.42,211.24,211.27,30431.0,202.1166,202.1453,201.9732,202.0019,30431.0
2022-08-10 15:50:00,211.29,211.37,211.12,211.28,59501.0,202.021,202.0975,201.8585,202.0114,59501.0
2022-08-10 15:55:00,211.27,211.36,211.16,211.34,38951.0,202.0019,202.0879,201.8967,202.0688,38951.0
2022-08-11 09:30:00,212.82,213.0,212.61,212.61,217187.0,203.4839,203.656,203.2831,203.2831,217187.0
2022-08-11 09:35:00,212.56,212.81,212.55,212.73,40242.0,203.2353,203.4743,203.2257,203.3978,40242.0
2022-08-11 09:40:00,212.79,213.03,212.69,212.85,37922.0,203.4552,203.6847,203.3596,203.5126,37922.0
2022-08-11 09:45:00,212.82,213.24,212.73,213.07,33270.0,203.4839,203.8855,203.3978,203.7229,33270.0
2022-08-11 09:50:00,213.1,213.22,213.01,213.19,22988.0,203.7516,203.8663,203.6655,203.8376,22988.0
2022-08-11 09:55:00,213.16,213.2,213.03,213.13,20019.0,203.809,203.8472,203.6847,203.7803,20019.0
2022-08-11 10:00:00,213.13,213.45,213.12,213.41,39059.0,203.7803,204.0862,203.7707,204.048,39059.0
2022-08-11 10:05:00,213.45,213.64,213.41,213.5,42221.0,204.0862,204.2679,204.048,204.1341,42221.0
2022-08-11 10:10:00,213.51,213.72,213.5,213.67,37104.0,204.1436,204.3444,204.1341,204.2966,37104.0
2022-08-11 10:15:00,213.66,214.04,213.65,213.99,32788.0,204.287,204.6504,204.2775,204.6026,32788.0
2022-08-11 10:20:00,213.98,213.98,213.65,213.66,32887.0,204.593,204.593,204.2775,204.287,32887.0
2022-08-11 10:25:00,213.67,213.71,213.5,213.5,53594.0,204.2966,204.3348,204.1341,204.1341,53594.0
2022-08-11 10:30:00,213.54,213.79,213.54,213.71,25330.0,204.1723,204.4113,204.1723,204.3348,25330.0
2022-08-11 10:35:00,213.8,213.99,213.65,213.67,28005.0,204.4209,204.6026,204.2775,204.2966,28005.0
2022-08-11 10:40:00,213.68,213.69,213.31,213.45,27680.0,204.3062,204.3157,203.9524,204.0862,27680.0
2022-08-11 10:45:00,213.46,213.46,213.19,213.29,19443.0,204.0958,204.0958,203.8376,203.9333,19443.0
2022-08-11 10:50:00,213.32,213.47,213.25,213.47,47519.0,203.9619,204.1054,203.895,204.1054,47519.0
2022-08-11 10:55:00,213.45,213.49,213.27,213.33,36046.0,204.0862,204.1245,203.9141,203.9715,36046.0
2022-08-11 11:00:00,213.35,213.35,213.07,213.09,23019.0,203.9906,203.9906,203.7229,203.742,23019.0
2022-08-11 11:05:00,213.04,213.09,212.42,212.52,31844.0,203.6942,203.742,203.1014,203.197,31844.0
2022-08-11 11:10:00,212.54,212.64,212.39,212.56,15983.0,203.2162,203.3118,203.0727,203.2353,15983.0
2022-08-11 11:15:00,212.58,212.75,212.08,212.09,21290.0,203.2544,203.417,202.7763,202.7859,21290.0
2022-08-11 11:20:00,212.11,212.5,212.11,212.45,22407.0,202.805,203.1779,202.805,203.1301,22407.0
2022-08-11 11:25:00,212.38,212.6,212.34,212.6,14755.0,203.0632,203.2735,203.0249,203.2735,14755.0
2022-08-11 11:30:00,212.56,212.66,212.45,212.46,26459.0,203.2353,203.3309,203.1301,203.1397,26459.0
2022-08-11 11:35:00,212.49,212.54,212.28,212.44,26579.0,203.1684,203.2162,202.9676,203.1206,26579.0
2022-08-11 11:40:00,212.42,212.57,212.33,212.47,14112.0,203.1014,203.2448,203.0154,203.1492,14112.0
2022-08-11 11:45:00,212.42,212.45,212.15,212.21,16806.0,203.1014,203.1301,202.8433,202.9006,16806.0
2022-08-11 11:50:00,212.2,212.27,211.89,212.11,28028.0,202.8911,202.958,202.5947,202.805,28028.0
2022-08-11 11:55:00,212.21,212.32,212.08,212.17,24139.0,202.9006,203.0058,202.7763,202.8624,24139.0
2022-08-11 12:00:00,212.18,212.35,212.14,212.23,15459.0,202.872,203.0345,202.8337,202.9198,15459.0
2022-08-11 12:05:00,212.26,212.26,212.04,212.05,11115.0,202.9484,202.9484,202.7381,202.7477,11115.0
2022-08-11 12:10:00,212.03,212.12,211.9,212.02,22465.0,202.7285,202.8146,202.6042,202.719,22465.0
2022-08-11 12:15:00,211.96,212.26,211.92,212.12,9811.0,202.6616,202.9484,202.6234,202.8146,9811.0
2022-08-11 12:20:00,212.03,212.17,212.01,212.05,5180.0,202.7285,202.8624,202.7094,202.7477,5180.0
2022-08-11 12:25:00,212.04,212.35,212.02,212.35,12426.0,202.7381,203.0345,202.719,203.0345,12426.0
2022-08-11 12:30:00,212.43,212.57,212.43,212.55,11214.0,203.111,203.2448,203.111,203.2257,11214.0
2022-08-11 12:35:00,212.52,212.59,212.46,212.46,12656.0,203.197,203.264,203.1397,203.1397,12656.0
2022-08-11 12:40:00,212.45,212.49,212.39,212.43,12626.0,203.1301,203.1684,203.0727,203.111,12626.0
2022-08-11 12:45:00,212.44,212.44,212.31,212.44,11198.0,203.1206,203.1206,202.9963,203.1206,11198.0
2022-08-11 12:50:00,212.4,212.57,212.38,212.51,8173.0,203.0823,203.2448,203.0632,203.1875,8173.0
2022-08-11 12:55:00,212.56,212.63,212.51,212.56,97516.0,203.2353,203.3022,203.1875,203.2353,97516.0
2022-08-11 13:00:00,212.58,212.63,212.4,212.45,18975.0,203.2544,203.3022,203.0823,203.1301,18975.0
2022-08-11 13:05:00,212.53,212.53,212.37,212.39,23698.0,203.2066,203.2066,203.0536,203.0727,23698.0
2022-08-11 13:10:00,212.38,212.58,212.38,212.53,5680.0,203.0632,203.2544,203.0632,203.2066,5680.0
2022-08-11 13:15:00,212.57,212.83,212.51,212.83,22331.0,203.2448,203.4934,203.1875,203.4934,22331.0
2022-08-11 13:20:00,212.75,212.82,212.65,212.72,14908.0,203.417,203.4839,203.3213,203.3883,14908.0
2022-08-11 13:25:00,212.69,212.73,212.54,212.59,29293.0,203.3596,203.3978,203.2162,203.264,29293.0
2022-08-11 13:30:00,212.58,212.65,212.41,212.41,21428.0,203.2544,203.3213,203.0919,203.0919,21428.0
2022-08-11 13:35:00,212.44,212.56,212.43,212.52,8709.0,203.1206,203.2353,203.111,203.197,8709.0
2022-08-11 13:40:00,212.5,212.69,212.47,212.59,10313.0,203.1779,203.3596,203.1492,203.264,10313.0
2022-08-11 13:45:00,212.53,212.55,212.35,212.38,16538.0,203.2066,203.2257,203.0345,203.0632,16538.0
2022-08-11 13:50:00,212.38,212.47,212.27,212.29,17459.0,203.0632,203.1492,202.958,202.9771,17459.0
2022-08-11 13:55:00,212.28,212.33,212.24,212.31,37125.0,202.9676,203.0154,202.9293,202.9963,37125.0
2022-08-11 14:00:00,212.28,212.29,211.97,212.04,44888.0,202.9676,202.9771,202.6712,202.7381,44888.0
2022-08-11 14:05:00,212.0,212.05,211.94,211.98,8231.0,202.6999,202.7477,202.6425,202.6807,8231.0
2022-08-11 14:10:00,211.99,212.0,211.78,211.79,28162.0,202.6903,202.6999,202.4895,202.4991,28162.0
2022-08-11 14:15:00,211.77,212.04,211.77,212.04,20313.0,202.4799,202.7381,202.4799,202.7381,20313.0
2022-08-11 14:20:00,212.0,212.0,211.86,211.98,14515.0,202.6999,202.6999,202.566,202.6807,14515.0
2022-08-11 14:25:00,211.96,212.03,211.93,211.96,8740.0,202.6616,202.7285,202.6329,202.6616,8740.0
2022-08-11 14:30:00,211.95,211.98,211.66,211.68,14053.0,202.652,202.6807,202.3748,202.3939,14053.0
2022-08-11 14:35:00,211.7,211.8,211.63,211.7,8283.0,202.413,202.5086,202.3461,202.413,8283.0
2022-08-11 14:40:00,211.68,211.71,211.5,211.62,64763.0,202.3939,202.4226,202.2218,202.3365,64763.0
2022-08-11 14:45:00,211.64,211.65,211.47,211.52,18148.0,202.3556,202.3652,202.1931,202.2409,18148.0
2022-08-11 14:50:00,211.47,211.47,211.11,211.11,34198.0,202.1931,202.1931,201.8489,201.8489,34198.0
2022-08-11 14:55:00,211.11,211.47,211.11,211.39,16322.0,201.8489,202.1931,201.8489,202.1166,16322.0
2022-08-11 15:00:00,211.41,211.43,211.24,211.39,25829.0,202.1357,202.1549,201.9732,202.1166,25829.0
2022-08-11 15:05:00,211.35,211.36,211.09,211.26,18766.0,202.0784,202.0879,201.8298,201.9923,18766.0
2022-08-11 15:10:00,211.27,211.34,210.92,211.08,38934.0,202.0019,202.0688,201.6672,201.8202,38934.0
2022-08-11 15:15:00,211.08,211.32,211.03,211.26,15817.0,201.8202,202.0497,201.7724,201.9923,15817.0
2022-08-11 15:20:00,211.26,211.35,211.15,211.15,22051.0,201.9923,202.0784,201.8871,201.8871,22051.0
2022-08-11 15:25:00,211.16,211.33,211.15,211.27,19750.0,201.8967,202.0592,201.8871,202.0019,19750.0
2022-08-11 15:30:00,211.28,211.49,211.21,211.48,12121.0,202.0114,202.2122,201.9445,202.2027,12121.0
2022-08-11 15:35:00,211.46,211.46,211.1,211.1,14170.0,202.1835,202.1835,201.8393,201.8393,14170.0
2022-08-11 15:40:00,211.12,211.22,211.08,211.13,11065.0,201.8585,201.9541,201.8202,201.868,11065.0
2022-08-11 15:45:00,211.08,211.13,210.95,211.11,23699.0,201.8202,201.868,201.6959,201.8489,23699.0
2022-08-11 15:50:00,211.12,211.39,211.03,211.38,32603.0,201.8585,202.1166,201.7724,202.1071,32603.0
2022-08-11 15:55:00,211.37,211.39,211.14,211.32,61930.0,202.0975,202.1166,201.8776,202.0497,61930.0
2022-08-12 09:30:00,212.43,212.45,212.17,212.26,133979.0,203.111,203.1301,202.8624,202.9484,133979.0
2022-08-12 09:35:00,212.35,212.43,212.0,212.36,25192.0,203.0345,203.111,202.6999,203.0441,25192.0
2022-08-12 09:40:00,212.47,212.77,212.47,212.73,30022.0,203.1492,203.4361,203.1492,203.3978,30022.0
2022-08-12 09:45:00,212.69,212.72,212.2,212.28,13414.0,203.3596,203.3883,202.8911,202.9676,13414.0
2022-08-12 09:50:00,212.36,212.68,212.27,212.49,28539.0,203.0441,203.35,202.958,203.1684,28539.0
2022-08-12 09:55:00,212.47,212.71,212.44,212.63,14872.0,203.1492,203.3787,203.1206,203.3022,14872.0
2022-08-12 10:00:00,212.62,212.62,211.87,212.2,62698.0,203.2927,203.2927,202.5756,202.8911,62698.0
2022-08-12 10:05:00,212.22,212.5,211.99,212.35,20650.0,202.9102,203.1779,202.6903,203.0345,20650.0
2022-08-12 10:10:00,212.46,212.68,212.43,212.46,21116.0,203.1397,203.35,203.111,203.1397,21116.0
2022-08-12 10:15:00,212.47,212.83,212.37,212.83,19655.0,203.1492,203.4934,203.0536,203.4934,19655.0
2022-08-12 10:20:00,212.85,212.85,212.62,212.63,15572.0,203.5126,203.5126,203.2927,203.3022,15572.0
2022-08-12 10:25:00,212.64,212.69,212.47,212.64,19312.0,203.3118,203.3596,203.1492,203.3118,19312.0
2022-08-12 10:30:00,212.66,212.77,212.47,212.59,36402.0,203.3309,203.4361,203.1492,203.264,36402.0
2022-08-12 10:35:00,212.58,212.77,212.33,212.39,33874.0,203.2544,203.4361,203.0154,203.0727,33874.0
2022-08-12 10:40:00,212.41,212.46,212.25,212.34,30593.0,203.0919,203.1397,202.9389,203.0249,30593.0
2022-08-12 10:45:00,212.32,212.38,212.19,212.3,12595.0,203.0058,203.0632,202.8815,202.9867,12595.0
2022-08-12 10:50:00,212.37,212.55,212.33,212.54,8739.0,203.0536,203.2257,203.0154,203.2162,8739.0
2022-08-12 10:55:00,212.52,212.66,212.45,212.63,19232.0,203.197,203.3309,203.1301,203.3022,19232.0
2022-08-12 11:00:00,212.6,213.0,212.59,212.82,22797.0,203.2735,203.656,203.264,203.4839,22797.0
2022-08-12 11:05:00,212.81,212.89,212.71,212.77,16196.0,203.4743,203.5508,203.3787,203.4361,16196.0
2022-08-12 11:10:00,212.77,212.95,212.76,212.84,8330.0,203.4361,203.6082,203.4265,203.503,8330.0
2022-08-12 11:15:00,212.85,213.2,212.8,213.15,18213.0,203.5126,203.8472,203.4648,203.7994,18213.0
2022-08-12 11:20:00,213.13,213.3,213.13,213.21,27331.0,203.7803,203.9428,203.7803,203.8568,27331.0
2022-08-12 11:25:00,213.2,213.28,213.13,213.15,12606.0,203.8472,203.9237,203.7803,203.7994,12606.0
2022-08-12 11:30:00,213.16,213.23,213.1,213.17,17329.0,203.809,203.8759,203.7516,203.8185,17329.0
2022-08-12 11:35:00,213.19,213.35,213.19,213.23,9670.0,203.8376,203.9906,203.8376,203.8759,9670.0
2022-08-12 11:40:00,213.21,213.24,213.09,213.15,16249.0,203.8568,203.8855,203.742,203.7994,16249.0
2022-08-12 11:45:00,213.13,213.27,213.13,213.17,11659.0,203.7803,203.9141,203.7803,203.8185,11659.0
2022-08-12 11:50:00,213.13,213.22,213.07,213.18,20305.0,203.7803,203.8663,203.7229,203.8281,20305.0
2022-08-12 11:55:00,213.24,213.28,213.08,213.11,18280.0,203.8855,203.9237,203.7325,203.7612,18280.0
2022-08-12 12:00:00,213.11,213.3,213.08,213.28,10973.0,203.7612,203.9428,203.7325,203.9237,10973.0
2022-08-12 12:05:00,213.27,213.37,213.26,213.33,13584.0,203.9141,204.0098,203.9046,203.9715,13584.0
2022-08-12 12:10:00,213.38,213.48,213.33,213.35,29796.0,204.0193,204.1149,203.9715,203.9906,29796.0
2022-08-12 12:15:00,213.31,213.46,213.31,213.44,25837.0,203.9524,204.0958,203.9524,204.0767,25837.0
2022-08-12 12:20:00,213.45,213.56,213.39,213.53,16012.0,204.0862,204.1914,204.0289,204.1627,16012.0
2022-08-12 12:25:00,213.52,213.57,213.46,213.57,23925.0,204.1532,204.201,204.0958,204.201,23925.0
2022-08-12 12:30:00,213.55,213.58,213.5,213.55,24149.0,204.1819,204.2105,204.1341,204.1819,24149.0
2022-08-12 12:35:00,213.56,213.62,213.5,213.53,37066.0,204.1914,204.2488,204.1341,204.1627,37066.0
2022-08-12 12:40:00,213.51,213.58,213.46,213.58,18427.0,204.1436,204.2105,204.0958,204.2105,18427.0
2022-08-12 12:45:00,213.58,213.61,213.54,213.59,20274.0,204.2105,204.2392,204.1723,204.2201,20274.0
2022-08-12 12:50:00,213.58,213.6,213.51,213.53,17723.0,204.2105,204.2297,204.1436,204.1627,17723.0
2022-08-12 12:55:00,213.54,213.57,213.48,213.51,12479.0,204.1723,204.201,204.1149,204.1436,12479.0
2022-08-12 13:00:00,213.52,213.56,213.45,213.53,8791.0,204.1532,204.1914,204.0862,204.1627,8791.0
2022-08-12 13:05:00,213.55,213.67,213.51,213.65,24274.0,204.1819,204.2966,204.1436,204.2775,24274.0
2022-08-12 13:10:00,213.67,213.7,213.61,213.65,10517.0,204.2966,204.3253,204.2392,204.2775,10517.0
2022-08-12 13:15:00,213.65,213.7,213.64,213.69,24369.0,204.2775,204.3253,204.2679,204.3157,24369.0
2022-08-12 13:20:00,213.68,213.74,213.66,213.7,21017.0,204.3062,204.3635,204.287,204.3253,21017.0
2022-08-12 13:25:00,213.68,213.73,213.67,213.7,18257.0,204.3062,204.354,204.2966,204.3253,18257.0
2022-08-12 13:30:00,213.72,213.76,213.66,213.75,14264.0,204.3444,204.3826,204.287,204.3731,14264.0
2022-08-12 13:35:00,213.75,213.77,213.68,213.7,7474.0,204.3731,204.3922,204.3062,204.3253,7474.0
2022-08-12 13:40:00,213.72,213.77,213.7,213.73,33414.0,204.3444,204.3922,204.3253,204.354,33414.0
2022-08-12 13:45:00,213.76,213.78,213.72,213.78,14425.0,204.3826,204.4018,204.3444,204.4018,14425.0
2022-08-12 13:50:00,213.79,213.92,213.79,213.83,25035.0,204.4113,204.5356,204.4113,204.4496,25035.0
2022-08-12 13:55:00,213.83,213.87,213.78,213.81,12035.0,204.4496,204.4878,204.4018,204.4305,12035.0
2022-08-12 14:00:00,213.84,213.87,213.81,213.86,21080.0,204.4591,204.4878,204.4305,204.4783,21080.0
2022-08-12 14:05:00,213.86,213.86,213.77,213.83,10795.0,204.4783,204.4783,204.3922,204.4496,10795.0
2022-08-12 14:10:00,213.83,213.88,213.81,213.88,6188.0,204.4496,204.4974,204.4305,204.4974,6188.0
2022-08-12 14:15:00,213.89,213.96,213.86,213.89,20362.0,204.5069,204.5739,204.4783,204.5069,20362.0
2022-08-12 14:20:00,213.93,213.93,213.87,213.9,16580.0,204.5452,204.5452,204.4878,204.5165,16580.0
2022-08-12 14:25:00,213.91,214.02,213.86,214.02,13720.0,204.5261,204.6312,204.4783,204.6312,13720.0
2022-08-12 14:30:00,214.03,214.29,214.03,214.29,19404.0,204.6408,204.8894,204.6408,204.8894,19404.0
2022-08-12 14:35:00,214.3,214.31,214.14,214.16,22004.0,204.899,204.9085,204.746,204.7651,22004.0
2022-08-12 14:40:00,214.17,214.25,214.15,214.24,35533.0,204.7747,204.8511,204.7555,204.8416,35533.0
2022-08-12 14:45:00,214.25,214.27,214.22,214.27,15141.0,204.8511,204.8703,204.8225,204.8703,15141.0
2022-08-12 14:50:00,214.27,214.3,214.2,214.2,15320.0,204.8703,204.899,204.8033,204.8033,15320.0
2022-08-12 14:55:00,214.2,214.3,214.17,214.29,24456.0,204.8033,204.899,204.7747,204.8894,24456.0
2022-08-12 15:00:00,214.27,214.35,214.21,214.34,18092.0,204.8703,204.9468,204.8129,204.9372,18092.0
2022-08-12 15:05:00,214.34,214.46,214.32,214.42,22635.0,204.9372,205.0519,204.9181,205.0137,22635.0
2022-08-12 15:10:00,214.46,214.63,214.42,214.55,22645.0,205.0519,205.2145,205.0137,205.138,22645.0
2022-08-12 15:15:00,214.53,214.64,214.51,214.61,21671.0,205.1189,205.224,205.0997,205.1954,21671.0
2022-08-12 15:20:00,214.6,214.62,214.39,214.45,67258.0,205.1858,205.2049,204.985,205.0424,67258.0
2022-08-12 15:25:00,214.47,214.59,214.41,214.57,20093.0,205.0615,205.1762,205.0041,205.1571,20093.0
2022-08-12 15:30:00,214.55,214.63,214.47,214.5,24412.0,205.138,205.2145,205.0615,205.0902,24412.0
2022-08-12 15:35:00,214.53,214.58,214.48,214.5,32985.0,205.1189,205.1667,205.0711,205.0902,32985.0
2022-08-12 15:40:00,214.56,214.72,214.53,214.71,14335.0,205.1475,205.3005,205.1189,205.291,14335.0
2022-08-12 15:45:00,214.7,214.7,214.53,214.69,12423.0,205.2814,205.2814,205.1189,205.2718,12423.0
2022-08-12 15:50:00,214.72,214.78,214.6,214.67,24193.0,205.3005,205.3579,205.1858,205.2527,24193.0
2022-08-12 15:55:00,214.71,214.99,214.66,214.94,39063.0,205.291,205.5587,205.2432,205.5109,39063.0
2022-08-15 09:30:00,213.84,214.2,213.69,214.16,214240.0,204.4591,204.8033,204.3157,204.7651,214240.0
2022-08-15 09:35:00,214.2,214.23,214.0,214.15,69894.0,204.8033,204.832,204.6121,204.7555,69894.0
2022-08-15 09:40:00,214.15,214.15,213.87,213.97,69266.0,204.7555,204.7555,204.4878,204.5834,69266.0
2022-08-15 09:45:00,214.05,214.3,214.04,214.13,50618.0,204.6599,204.899,204.6504,204.7364,50618.0
2022-08-15 09:50:00,214.15,214.74,214.1,214.7,52343.0,204.7555,205.3197,204.7077,205.2814,52343.0
2022-08-15 09:55:00,214.74,215.02,214.63,214.84,77891.0,205.3197,205.5874,205.2145,205.4153,77891.0
2022-08-15 10:00:00,214.82,214.82,214.46,214.69,99862.0,205.3961,205.3961,205.0519,205.2718,99862.0
2022-08-15 10:05:00,214.67,214.75,214.51,214.62,33885.0,205.2527,205.3292,205.0997,205.2049,33885.0
2022-08-15 10:10:00,214.65,214.71,214.31,214.31,48998.0,205.2336,205.291,204.9085,204.9085,48998.0
2022-08-15 10:15:00,214.34,214.38,214.24,214.28,53511.0,204.9372,204.9754,204.8416,204.8798,53511.0
2022-08-15 10:20:00,214.29,214.3,214.06,214.13,38649.0,204.8894,204.899,204.6695,204.7364,38649.0
2022-08-15 10:25:00,214.11,214.34,214.08,214.3,30676.0,204.7173,204.9372,204.6886,204.899,30676.0
2022-08-15 10:30:00,214.29,214.63,214.23,214.59,27783.0,204.8894,205.2145,204.832,205.1762,27783.0
2022-08-15 10:35:00,214.59,214.59,214.4,214.45,32503.0,205.1762,205.1762,204.9946,205.0424,32503.0
2022-08-15 10:40:00,214.44,214.66,214.44,214.51,30288.0,205.0328,205.2432,205.0328,205.0997,30288.0
2022-08-15 10:45:00,214.49,214.56,214.24,214.25,30425.0,205.0806,205.1475,204.8416,204.8511,30425.0
2022-08-15 10:50:00,214.25,214.43,214.22,214.29,31942.0,204.8511,205.0233,204.8225,204.8894,31942.0
2022-08-15 10:55:00,214.3,214.36,214.17,214.21,36381.0,204.899,204.9563,204.7747,204.8129,36381.0
2022-08-15 11:00:00,214.21,214.38,214.12,214.34,37216.0,204.8129,204.9754,204.7269,204.9372,37216.0
2022-08-15 11:05:00,214.38,214.51,214.22,214.27,27942.0,204.9754,205.0997,204.8225,204.8703,27942.0
2022-08-15 11:10:00,214.29,214.29,214.03,214.15,43503.0,204.8894,204.8894,204.6408,204.7555,43503.0
2022-08-15 11:15:00,214.14,214.31,214.14,214.28,38692.0,204.746,204.9085,204.746,204.8798,38692.0
2022-08-15 11:20:00,214.33,214.48,214.24,214.38,21920.0,204.9276,205.0711,204.8416,204.9754,21920.0
2022-08-15 11:25:00,214.38,214.47,214.36,214.46,34911.0,204.9754,205.0615,204.9563,205.0519,34911.0
2022-08-15 11:30:00,214.48,214.6,214.45,214.59,21348.0,205.0711,205.1858,205.0424,205.1762,21348.0
2022-08-15 11:35:00,214.63,214.78,214.59,214.78,23258.0,205.2145,205.3579,205.1762,205.3579,23258.0
2022-08-15 11:40:00,214.79,215.03,214.73,214.98,30662.0,205.3675,205.5969,205.3101,205.5491,30662.0
2022-08-15 11:45:00,215.03,215.28,215.02,215.26,43807.0,205.5969,205.836,205.5874,205.8168,43807.0
2022-08-15 11:50:00,215.29,215.44,215.26,215.39,75357.0,205.8455,205.9889,205.8168,205.9411,75357.0
2022-08-15 11:55:00,215.37,215.46,215.31,215.34,41214.0,205.922,206.0081,205.8646,205.8933,41214.0
2022-08-15 12:00:00,215.37,215.38,215.23,215.37,42490.0,205.922,205.9316,205.7882,205.922,42490.0
2022-08-15 12:05:00,215.39,215.39,215.28,215.28,19216.0,205.9411,205.9411,205.836,205.836,19216.0
2022-08-15 12:10:00,215.32,215.49,215.29,215.41,18462.0,205.8742,206.0368,205.8455,205.9603,18462.0
2022-08-15 12:15:00,215.42,215.58,215.39,215.43,30843.0,205.9698,206.1228,205.9411,205.9794,30843.0
2022-08-15 12:20:00,215.41,215.45,215.34,215.45,21818.0,205.9603,205.9985,205.8933,205.9985,21818.0
2022-08-15 12:25:00,215.43,215.53,215.4,215.49,21334.0,205.9794,206.075,205.9507,206.0368,21334.0
2022-08-15 12:30:00,215.51,215.61,215.49,215.6,19806.0,206.0559,206.1515,206.0368,206.1419,19806.0
2022-08-15 12:35:00,215.61,215.62,215.48,215.49,23085.0,206.1515,206.161,206.0272,206.0368,23085.0
2022-08-15 12:40:00,215.5,215.57,215.46,215.54,44889.0,206.0463,206.1132,206.0081,206.0846,44889.0
2022-08-15 12:45:00,215.54,215.59,215.48,215.51,36600.0,206.0846,206.1324,206.0272,206.0559,36600.0
2022-08-15 12:50:00,215.52,215.66,215.51,215.61,17524.0,206.0654,206.1993,206.0559,206.1515,17524.0
2022-08-15 12:55:00,215.62,215.75,215.6,215.69,18681.0,206.161,206.2853,206.1419,206.228,18681.0
2022-08-15 13:00:00,215.7,215.71,215.56,215.59,16568.0,206.2375,206.2471,206.1037,206.1324,16568.0
2022-08-15 13:05:00,215.64,215.83,215.64,215.76,70432.0,206.1802,206.3618,206.1802,206.2949,70432.0
2022-08-15 13:10:00,215.76,215.78,215.63,215.63,16327.0,206.2949,206.314,206.1706,206.1706,16327.0
2022-08-15 13:15:00,215.64,215.67,215.52,215.53,21553.0,206.1802,206.2089,206.0654,206.075,21553.0
2022-08-15 13:20:00,215.52,215.61,215.46,215.61,22338.0,206.0654,206.1515,206.0081,206.1515,22338.0
2022-08-15 13:25:00,215.61,215.66,215.56,215.61,19190.0,206.1515,206.1993,206.1037,206.1515,19190.0
2022-08-15 13:30:00,215.63,215.66,215.51,215.51,41056.0,206.1706,206.1993,206.0559,206.0559,41056.0
2022-08-15 13:35:00,215.53,215.57,215.4,215.4,21339.0,206.075,206.1132,205.9507,205.9507,21339.0
2022-08-15 13:40:00,215.38,215.45,215.35,215.37,23470.0,205.9316,205.9985,205.9029,205.922,23470.0
2022-08-15 13:45:00,215.36,215.5,215.36,215.48,22184.0,205.9125,206.0463,205.9125,206.0272,22184.0
2022-08-15 13:50:00,215.49,215.54,215.46,215.52,14985.0,206.0368,206.0846,206.0081,206.0654,14985.0
2022-08-15 13:55:00,215.54,215.58,215.5,215.58,11677.0,206.0846,206.1228,206.0463,206.1228,11677.0
2022-08-15 14:00:00,215.56,215.57,215.47,215.53,15229.0,206.1037,206.1132,206.0176,206.075,15229.0
2022-08-15 14:05:00,215.51,215.56,215.38,215.38,21904.0,206.0559,206.1037,205.9316,205.9316,21904.0
2022-08-15 14:10:00,215.41,215.45,215.33,215.42,25627.0,205.9603,205.9985,205.8838,205.9698,25627.0
2022-08-15 14:15:00,215.4,215.55,215.4,215.55,18729.0,205.9507,206.0941,205.9507,206.0941,18729.0
2022-08-15 14:20:00,215.59,215.63,215.47,215.51,27729.0,206.1324,206.1706,206.0176,206.0559,27729.0
2022-08-15 14:25:00,215.52,215.6,215.43,215.59,18606.0,206.0654,206.1419,205.9794,206.1324,18606.0
2022-08-15 14:30:00,215.61,215.73,215.53,215.67,24736.0,206.1515,206.2662,206.075,206.2089,24736.0
2022-08-15 14:35:00,215.7,215.77,215.68,215.77,15841.0,206.2375,206.3045,206.2184,206.3045,15841.0
2022-08-15 14:40:00,215.78,215.79,215.68,215.73,21027.0,206.314,206.3236,206.2184,206.2662,21027.0
2022-08-15 14:45:00,215.71,215.8,215.67,215.79,16000.0,206.2471,206.3332,206.2089,206.3236,16000.0
2022-08-15 14:50:00,215.78,215.81,215.72,215.78,35769.0,206.314,206.3427,206.2567,206.314,35769.0
2022-08-15 14:55:00,215.8,215.85,215.77,215.78,44357.0,206.3332,206.381,206.3045,206.314,44357.0
2022-08-15 15:00:00,215.8,215.86,215.74,215.81,64260.0,206.3332,206.3905,206.2758,206.3427,64260.0
2022-08-15 15:05:00,215.81,215.88,215.72,215.72,25254.0,206.3427,206.4096,206.2567,206.2567,25254.0
2022-08-15 15:10:00,215.75,215.87,215.68,215.8,27833.0,206.2853,206.4001,206.2184,206.3332,27833.0
2022-08-15 15:15:00,215.8,215.93,215.79,215.9,40058.0,206.3332,206.4574,206.3236,206.4288,40058.0
2022-08-15 15:20:00,215.91,216.01,215.91,215.99,46947.0,206.4383,206.5339,206.4383,206.5148,46947.0
2022-08-15 15:25:00,216.0,216.01,215.89,215.97,32678.0,206.5244,206.5339,206.4192,206.4957,32678.0
2022-08-15 15:30:00,215.97,215.99,215.85,215.97,63222.0,206.4957,206.5148,206.381,206.4957,63222.0
2022-08-15 15:35:00,215.96,215.96,215.89,215.93,45720.0,206.4861,206.4861,206.4192,206.4574,45720.0
2022-08-15 15:40:00,215.92,215.93,215.8,215.83,34687.0,206.4479,206.4574,206.3332,206.3618,34687.0
2022-08-15 15:45:00,215.81,215.95,215.81,215.95,38952.0,206.3427,206.4766,206.3427,206.4766,38952.0
2022-08-15 15:50:00,215.96,216.08,215.72,215.75,55398.0,206.4861,206.6009,206.2567,206.2853,55398.0
2022-08-15 15:55:00,215.74,215.85,215.67,215.81,96566.0,206.2758,206.381,206.2089,206.3427,96566.0
2022-08-16 09:30:00,215.41,215.61,215.19,215.5,134826.0,205.9603,206.1515,205.7499,206.0463,134826.0
2022-08-16 09:35:00,215.54,215.69,215.36,215.5,18971.0,206.0846,206.228,205.9125,206.0463,18971.0
2022-08-16 09:40:00,215.48,215.54,215.37,215.39,23389.0,206.0272,206.0846,205.922,205.9411,23389.0
2022-08-16 09:45:00,215.39,215.48,215.18,215.2,26686.0,205.9411,206.0272,205.7404,205.7595,26686.0
2022-08-16 09:50:00,215.13,215.36,215.08,215.31,32016.0,205.6925,205.9125,205.6447,205.8646,32016.0
2022-08-16 09:55:00,215.31,215.54,215.29,215.45,18705.0,205.8646,206.0846,205.8455,205.9985,18705.0
2022-08-16 10:00:00,215.4,215.41,214.9,215.16,46726.0,205.9507,205.9603,205.4726,205.7212,46726.0
2022-08-16 10:05:00,215.15,215.29,215.07,215.17,17064.0,205.7117,205.8455,205.6352,205.7308,17064.0
2022-08-16 10:10:00,215.17,215.45,215.15,215.28,65953.0,205.7308,205.9985,205.7117,205.836,65953.0
2022-08-16 10:15:00,215.28,215.33,215.09,215.27,19811.0,205.836,205.8838,205.6543,205.8264,19811.0
2022-08-16 10:20:00,215.24,215.36,215.23,215.34,9980.0,205.7977,205.9125,205.7882,205.8933,9980.0
2022-08-16 10:25:00,215.31,215.31,215.01,215.06,14920.0,205.8646,205.8646,205.5778,205.6256,14920.0
2022-08-16 10:30:00,215.0,215.02,214.58,214.63,18949.0,205.5682,205.5874,205.1667,205.2145,18949.0
2022-08-16 10:35:00,214.66,214.79,214.65,214.73,11452.0,205.2432,205.3675,205.2336,205.3101,11452.0
2022-08-16 10:40:00,214.71,215.05,214.67,215.05,15729.0,205.291,205.6161,205.2527,205.6161,15729.0
2022-08-16 10:45:00,215.02,215.13,214.93,215.1,14649.0,205.5874,205.6925,205.5013,205.6639,14649.0
2022-08-16 10:50:00,215.09,215.23,215.07,215.08,16768.0,205.6543,205.7882,205.6352,205.6447,16768.0
2022-08-16 10:55:00,215.09,215.14,214.87,214.91,8076.0,205.6543,205.7021,205.444,205.4822,8076.0
2022-08-16 11:00:00,214.97,215.07,214.93,214.94,12568.0,205.5396,205.6352,205.5013,205.5109,12568.0
2022-08-16 11:05:00,214.95,215.15,214.94,215.08,15813.0,205.5204,205.7117,205.5109,205.6447,15813.0
2022-08-16 11:10:00,215.06,215.51,215.06,215.51,16538.0,205.6256,206.0559,205.6256,206.0559,16538.0
2022-08-16 11:15:00,215.52,215.75,215.49,215.75,23403.0,206.0654,206.2853,206.0368,206.2853,23403.0
2022-08-16 11:20:00,215.76,215.76,215.58,215.61,13276.0,206.2949,206.2949,206.1228,206.1515,13276.0
2022-08-16 11:25:00,215.61,215.86,215.57,215.82,15157.0,206.1515,206.3905,206.1132,206.3523,15157.0
2022-08-16 11:30:00,215.8,216.06,215.77,215.9,33601.0,206.3332,206.5817,206.3045,206.4288,33601.0
2022-08-16 11:35:00,215.91,216.02,215.86,216.0,20254.0,206.4383,206.5435,206.3905,206.5244,20254.0
2022-08-16 11:40:00,216.0,216.03,215.9,216.02,24562.0,206.5244,206.5531,206.4288,206.5435,24562.0
2022-08-16 11:45:00,216.0,216.18,215.95,216.12,40535.0,206.5244,206.6965,206.4766,206.6391,40535.0
2022-08-16 11:50:00,216.12,216.3,216.09,216.28,14969.0,206.6391,206.8112,206.6104,206.7921,14969.0
2022-08-16 11:55:00,216.32,216.44,216.25,216.4,14858.0,206.8303,206.9451,206.7634,206.9068,14858.0
2022-08-16 12:00:00,216.38,216.42,216.29,216.3,13081.0,206.8877,206.926,206.8017,206.8112,13081.0
2022-08-16 12:05:00,216.37,216.38,216.25,216.25,12485.0,206.8781,206.8877,206.7634,206.7634,12485.0
2022-08-16 12:10:00,216.27,216.43,216.26,216.41,15994.0,206.7825,206.9355,206.773,206.9164,15994.0
2022-08-16 12:15:00,216.42,216.56,216.39,216.55,18735.0,206.926,207.0598,206.8973,207.0503,18735.0
2022-08-16 12:20:00,216.51,216.52,216.36,216.46,27625.0,207.012,207.0216,206.8686,206.9642,27625.0
2022-08-16 12:25:00,216.46,216.46,216.29,216.31,26976.0,206.9642,206.9642,206.8017,206.8208,26976.0
2022-08-16 12:30:00,216.31,216.42,216.28,216.36,11576.0,206.8208,206.926,206.7921,206.8686,11576.0
2022-08-16 12:35:00,216.35,216.41,216.29,216.3,20636.0,206.859,206.9164,206.8017,206.8112,20636.0
2022-08-16 12:40:00,216.3,216.34,216.12,216.14,27371.0,206.8112,206.8495,206.6391,206.6582,27371.0
2022-08-16 12:45:00,216.14,216.21,216.11,216.19,13407.0,206.6582,206.7252,206.6296,206.706,13407.0
2022-08-16 12:50:00,216.16,216.24,216.11,216.18,18292.0,206.6774,206.7539,206.6296,206.6965,18292.0
2022-08-16 12:55:00,216.17,216.24,216.15,216.2,11801.0,206.6869,206.7539,206.6678,206.7156,11801.0
2022-08-16 13:00:00,216.22,216.25,216.14,216.25,8505.0,206.7347,206.7634,206.6582,206.7634,8505.0
2022-08-16 13:05:00,216.25,216.38,216.22,216.38,14608.0,206.7634,206.8877,206.7347,206.8877,14608.0
2022-08-16 13:10:00,216.38,216.46,216.37,216.4,14211.0,206.8877,206.9642,206.8781,206.9068,14211.0
2022-08-16 13:15:00,216.39,216.48,216.39,216.4,11170.0,206.8973,206.9833,206.8973,206.9068,11170.0
2022-08-16 13:20:00,216.39,216.5,216.37,216.5,7662.0,206.8973,207.0024,206.8781,207.0024,7662.0
2022-08-16 13:25:00,216.52,216.53,216.42,216.46,13333.0,207.0216,207.0311,206.926,206.9642,13333.0
2022-08-16 13:30:00,216.44,216.51,216.4,216.5,10353.0,206.9451,207.012,206.9068,207.0024,10353.0
2022-08-16 13:35:00,216.53,216.76,216.49,216.73,49804.0,207.0311,207.251,206.9929,207.2224,49804.0
2022-08-16 13:40:00,216.72,216.74,216.65,216.68,15551.0,207.2128,207.2319,207.1459,207.1745,15551.0
2022-08-16 13:45:00,216.7,216.75,216.68,216.75,8274.0,207.1937,207.2415,207.1745,207.2415,8274.0
2022-08-16 13:50:00,216.75,216.82,216.71,216.81,27107.0,207.2415,207.3084,207.2032,207.2988,27107.0
2022-08-16 13:55:00,216.79,216.87,216.73,216.85,21455.0,207.2797,207.3562,207.2224,207.3371,21455.0
2022-08-16 14:00:00,216.82,216.96,216.77,216.86,37611.0,207.3084,207.4423,207.2606,207.3467,37611.0
2022-08-16 14:05:00,216.88,217.1,216.88,217.07,30299.0,207.3658,207.5761,207.3658,207.5474,30299.0
2022-08-16 14:10:00,217.1,217.2,217.08,217.11,16352.0,207.5761,207.6717,207.557,207.5857,16352.0
2022-08-16 14:15:00,217.12,217.2,217.09,217.14,12044.0,207.5952,207.6717,207.5666,207.6144,12044.0
2022-08-16 14:20:00,217.16,217.18,217.07,217.08,14105.0,207.6335,207.6526,207.5474,207.557,14105.0
2022-08-16 14:25:00,217.09,217.1,216.9,216.98,22726.0,207.5666,207.5761,207.3849,207.4614,22726.0
2022-08-16 14:30:00,216.97,216.98,216.67,216.67,15361.0,207.4518,207.4614,207.165,207.165,15361.0
2022-08-16 14:35:00,216.69,216.7,216.09,216.15,35212.0,207.1841,207.1937,206.6104,206.6678,35212.0
2022-08-16 14:40:00,216.17,216.17,215.85,215.97,29777.0,206.6869,206.6869,206.381,206.4957,29777.0
2022-08-16 14:45:00,215.9,215.9,215.42,215.56,25991.0,206.4288,206.4288,205.9698,206.1037,25991.0
2022-08-16 14:50:00,215.55,215.67,215.46,215.59,17959.0,206.0941,206.2089,206.0081,206.1324,17959.0
2022-08-16 14:55:00,215.58,215.94,215.58,215.89,22041.0,206.1228,206.467,206.1228,206.4192,22041.0
2022-08-16 15:00:00,215.82,215.82,215.49,215.61,55895.0,206.3523,206.3523,206.0368,206.1515,55895.0
2022-08-16 15:05:00,215.53,215.86,215.53,215.79,38612.0,206.075,206.3905,206.075,206.3236,38612.0
2022-08-16 15:10:00,215.73,215.78,215.62,215.77,30913.0,206.2662,206.314,206.161,206.3045,30913.0
2022-08-16 15:15:00,215.76,215.87,215.64,215.86,50147.0,206.2949,206.4001,206.1802,206.3905,50147.0
2022-08-16 15:20:00,215.85,216.01,215.75,216.0,30888.0,206.381,206.5339,206.2853,206.5244,30888.0
2022-08-16 15:25:00,216.01,216.14,215.95,216.07,41646.0,206.5339,206.6582,206.4766,206.5913,41646.0
2022-08-16 15:30:00,216.08,216.25,216.06,216.21,124218.0,206.6009,206.7634,206.5817,206.7252,124218.0
2022-08-16 15:35:00,216.21,216.27,216.12,216.17,14606.0,206.7252,206.7825,206.6391,206.6869,14606.0
2022-08-16 15:40:00,216.16,216.27,216.07,216.16,37115.0,206.6774,206.7825,206.5913,206.6774,37115.0
2022-08-16 15:45:00,216.17,216.51,216.15,216.44,26924.0,206.6869,207.012,206.6678,206.9451,26924.0
2022-08-16 15:50:00,216.45,216.5,216.27,216.31,40403.0,206.9546,207.0024,206.7825,206.8208,40403.0
2022-08-16 15:55:00,216.29,216.3,216.11,216.21,79086.0,206.8017,206.8112,206.6296,206.7252,79086.0
2022-08-17 09:30:00,214.39,214.54,214.11,214.38,129295.0,204.985,205.1284,204.7173,204.9754,129295.0
2022-08-17 09:35:00,214.44,214.78,214.39,214.46,19074.0,205.0328,205.3579,204.985,205.0519,19074.0
2022-08-17 09:40:00,214.43,214.43,214.05,214.2,14902.0,205.0233,205.0233,204.6599,204.8033,14902.0
2022-08-17 09:45:00,214.21,214.34,214.14,214.29,24406.0,204.8129,204.9372,204.746,204.8894,24406.0
2022-08-17 09:50:00,214.3,214.48,214.07,214.45,20779.0,204.899,205.0711,204.679,205.0424,20779.0
2022-08-17 09:55:00,214.41,214.68,214.4,214.55,32794.0,205.0041,205.2623,204.9946,205.138,32794.0
2022-08-17 10:00:00,214.52,214.55,214.3,214.5,44406.0,205.1093,205.138,204.899,205.0902,44406.0
2022-08-17 10:05:00,214.57,214.8,214.43,214.43,30939.0,205.1571,205.377,205.0233,205.0233,30939.0
2022-08-17 10:10:00,214.4,214.54,214.11,214.15,39798.0,204.9946,205.1284,204.7173,204.7555,39798.0
2022-08-17 10:15:00,214.14,214.29,213.95,214.2,43404.0,204.746,204.8894,204.5643,204.8033,43404.0
2022-08-17 10:20:00,214.22,214.39,214.19,214.26,8451.0,204.8225,204.985,204.7938,204.8607,8451.0
2022-08-17 10:25:00,214.25,214.36,214.21,214.24,16251.0,204.8511,204.9563,204.8129,204.8416,16251.0
2022-08-17 10:30:00,214.29,214.35,214.12,214.22,16104.0,204.8894,204.9468,204.7269,204.8225,16104.0
2022-08-17 10:35:00,214.23,214.23,213.78,213.99,28997.0,204.832,204.832,204.4018,204.6026,28997.0
2022-08-17 10:40:00,214.0,214.24,213.99,214.18,11129.0,204.6121,204.8416,204.6026,204.7842,11129.0
2022-08-17 10:45:00,214.2,214.36,214.18,214.19,12819.0,204.8033,204.9563,204.7842,204.7938,12819.0
2022-08-17 10:50:00,214.16,214.17,213.66,213.71,22274.0,204.7651,204.7747,204.287,204.3348,22274.0
2022-08-17 10:55:00,213.67,213.8,213.64,213.68,15284.0,204.2966,204.4209,204.2679,204.3062,15284.0
2022-08-17 11:00:00,213.74,213.9,213.71,213.87,24508.0,204.3635,204.5165,204.3348,204.4878,24508.0
2022-08-17 11:05:00,213.86,213.93,213.7,213.81,15678.0,204.4783,204.5452,204.3253,204.4305,15678.0
2022-08-17 11:10:00,213.81,213.96,213.73,213.73,13393.0,204.4305,204.5739,204.354,204.354,13393.0
2022-08-17 11:15:00,213.76,213.91,213.59,213.91,21942.0,204.3826,204.5261,204.2201,204.5261,21942.0
2022-08-17 11:20:00,213.9,214.06,213.85,214.0,12398.0,204.5165,204.6695,204.4687,204.6121,12398.0
2022-08-17 11:25:00,214.03,214.04,213.84,214.01,10798.0,204.6408,204.6504,204.4591,204.6217,10798.0
2022-08-17 11:30:00,214.01,214.14,213.82,213.84,12477.0,204.6217,204.746,204.44,204.4591,12477.0
2022-08-17 11:35:00,213.86,213.88,213.64,213.68,19496.0,204.4783,204.4974,204.2679,204.3062,19496.0
2022-08-17 11:40:00,213.69,213.69,213.3,213.38,27694.0,204.3157,204.3157,203.9428,204.0193,27694.0
2022-08-17 11:45:00,213.37,213.41,213.16,213.25,28537.0,204.0098,204.048,203.809,203.895,28537.0
2022-08-17 11:50:00,213.24,213.37,213.21,213.35,15087.0,203.8855,204.0098,203.8568,203.9906,15087.0
2022-08-17 11:55:00,213.38,213.42,213.3,213.4,12988.0,204.0193,204.0576,203.9428,204.0384,12988.0
2022-08-17 12:00:00,213.35,213.59,213.35,213.59,14158.0,203.9906,204.2201,203.9906,204.2201,14158.0
2022-08-17 12:05:00,213.61,213.74,213.56,213.56,70056.0,204.2392,204.3635,204.1914,204.1914,70056.0
2022-08-17 12:10:00,213.56,213.59,213.47,213.57,15261.0,204.1914,204.2201,204.1054,204.201,15261.0
2022-08-17 12:15:00,213.56,213.72,213.56,213.7,5429.0,204.1914,204.3444,204.1914,204.3253,5429.0
2022-08-17 12:20:00,213.69,213.96,213.65,213.92,831283.0,204.3157,204.5739,204.2775,204.5356,831283.0
2022-08-17 12:25:00,213.95,214.04,213.85,214.03,413757.0,204.5643,204.6504,204.4687,204.6408,413757.0
2022-08-17 12:30:00,214.01,214.06,213.95,214.05,50005.0,204.6217,204.6695,204.5643,204.6599,50005.0
2022-08-17 12:35:00,214.03,214.36,214.03,214.22,43585.0,204.6408,204.9563,204.6408,204.8225,43585.0
2022-08-17 12:40:00,214.21,214.3,214.13,214.23,15454.0,204.8129,204.899,204.7364,204.832,15454.0
2022-08-17 12:45:00,214.22,214.31,214.18,214.19,44656.0,204.8225,204.9085,204.7842,204.7938,44656.0
2022-08-17 12:50:00,214.19,214.23,214.11,214.16,26505.0,204.7938,204.832,204.7173,204.7651,26505.0
2022-08-17 12:55:00,214.14,214.2,214.12,214.18,13589.0,204.746,204.8033,204.7269,204.7842,13589.0
2022-08-17 13:00:00,214.17,214.21,213.95,214.17,26528.0,204.7747,204.8129,204.5643,204.7747,26528.0
2022-08-17 13:05:00,214.21,214.29,214.07,214.07,14608.0,204.8129,204.8894,204.679,204.679,14608.0
2022-08-17 13:10:00,214.11,214.25,214.11,214.23,29441.0,204.7173,204.8511,204.7173,204.832,29441.0
2022-08-17 13:15:00,214.26,214.34,214.08,214.09,14678.0,204.8607,204.9372,204.6886,204.6982,14678.0
2022-08-17 13:20:00,214.08,214.27,214.07,214.17,13629.0,204.6886,204.8703,204.679,204.7747,13629.0
2022-08-17 13:25:00,214.13,214.41,214.13,214.41,13996.0,204.7364,205.0041,204.7364,205.0041,13996.0
2022-08-17 13:30:00,214.38,214.49,214.21,214.32,14097.0,204.9754,205.0806,204.8129,204.9181,14097.0
2022-08-17 13:35:00,214.34,214.36,214.21,214.32,18106.0,204.9372,204.9563,204.8129,204.9181,18106.0
2022-08-17 13:40:00,214.31,214.43,214.31,214.31,12357.0,204.9085,205.0233,204.9085,204.9085,12357.0
2022-08-17 13:45:00,214.29,214.36,214.26,214.36,24944.0,204.8894,204.9563,204.8607,204.9563,24944.0
2022-08-17 13:50:00,214.34,214.45,214.33,214.35,18420.0,204.9372,205.0424,204.9276,204.9468,18420.0
2022-08-17 13:55:00,214.34,214.38,214.26,214.32,24748.0,204.9372,204.9754,204.8607,204.9181,24748.0
2022-08-17 14:00:00,214.29,215.18,214.15,214.78,47481.0,204.8894,205.7404,204.7555,205.3579,47481.0
2022-08-17 14:05:00,214.78,215.16,214.45,215.04,26147.0,205.3579,205.7212,205.0424,205.6065,26147.0
2022-08-17 14:10:00,215.05,215.4,214.86,215.4,23528.0,205.6161,205.9507,205.4344,205.9507,23528.0
2022-08-17 14:15:00,215.42,215.55,215.03,215.2,26635.0,205.9698,206.0941,205.5969,205.7595,26635.0
2022-08-17 14:20:00,215.16,215.21,214.81,214.98,27191.0,205.7212,205.769,205.3866,205.5491,27191.0
2022-08-17 14:25:00,215.0,215.36,214.91,215.3,35021.0,205.5682,205.9125,205.4822,205.8551,35021.0
2022-08-17 14:30:00,215.34,215.51,215.19,215.43,18181.0,205.8933,206.0559,205.7499,205.9794,18181.0
2022-08-17 14:35:00,215.48,215.78,215.48,215.74,20521.0,206.0272,206.314,206.0272,206.2758,20521.0
2022-08-17 14:40:00,215.73,215.74,215.19,215.22,16316.0,206.2662,206.2758,205.7499,205.7786,16316.0
2022-08-17 14:45:00,215.16,215.27,215.01,215.12,11347.0,205.7212,205.8264,205.5778,205.683,11347.0
2022-08-17 14:50:00,215.16,215.2,214.94,214.98,13516.0,205.7212,205.7595,205.5109,205.5491,13516.0
2022-08-17 14:55:00,214.99,215.14,214.84,214.86,13394.0,205.5587,205.7021,205.4153,205.4344,13394.0
2022-08-17 15:00:00,214.86,215.09,214.83,215.08,12692.0,205.4344,205.6543,205.4057,205.6447,12692.0
2022-08-17 15:05:00,215.11,215.21,214.82,214.86,18066.0,205.6734,205.769,205.3961,205.4344,18066.0
2022-08-17 15:10:00,214.83,214.9,214.16,214.4,23761.0,205.4057,205.4726,204.7651,204.9946,23761.0
2022-08-17 15:15:00,214.43,214.45,214.28,214.29,96352.0,205.0233,205.0424,204.8798,204.8894,96352.0
2022-08-17 15:20:00,214.26,214.52,214.14,214.48,19897.0,204.8607,205.1093,204.746,205.0711,19897.0
2022-08-17 15:25:00,214.48,214.63,214.36,214.52,33869.0,205.0711,205.2145,204.9563,205.1093,33869.0
2022-08-17 15:30:00,214.47,214.48,214.29,214.37,14419.0,205.0615,205.0711,204.8894,204.9659,14419.0
2022-08-17 15:35:00,214.36,214.57,214.34,214.42,17889.0,204.9563,205.1571,204.9372,205.0137,17889.0
2022-08-17 15:40:00,214.46,214.57,214.41,214.52,15003.0,205.0519,205.1571,205.0041,205.1093,15003.0
2022-08-17 15:45:00,214.5,214.5,214.19,214.25,22240.0,205.0902,205.0902,204.7938,204.8511,22240.0
2022-08-17 15:50:00,214.19,214.36,214.02,214.35,51480.0,204.7938,204.9563,204.6312,204.9468,51480.0
2022-08-17 15:55:00,214.31,214.38,214.18,214.27,58761.0,204.9085,204.9754,204.7842,204.8703,58761.0
2022-08-18 09:30:00,214.33,214.82,214.01,214.05,66751.0,204.9276,205.3961,204.6217,204.6599,66751.0
2022-08-18 09:35:00,214.01,214.31,213.94,214.31,23620.0,204.6217,204.9085,204.5547,204.9085,23620.0
2022-08-18 09:40:00,214.17,214.27,214.09,214.27,18189.0,204.7747,204.8703,204.6982,204.8703,18189.0
2022-08-18 09:45:00,214.39,214.39,213.89,213.9,16749.0,204.985,204.985,204.5069,204.5165,16749.0
2022-08-18 09:50:00,213.97,214.17,213.93,214.08,11584.0,204.5834,204.7747,204.5452,204.6886,11584.0
2022-08-18 09:55:00,214.0,214.12,213.9,213.95,8424.0,204.6121,204.7269,204.5165,204.5643,8424.0
2022-08-18 10:00:00,213.93,213.96,213.7,213.9,39879.0,204.5452,204.5739,204.3253,204.5165,39879.0
2022-08-18 10:05:00,213.88,214.0,213.72,213.89,8263.0,204.4974,204.6121,204.3444,204.5069,8263.0
2022-08-18 10:10:00,213.98,214.02,213.79,213.96,22843.0,204.593,204.6312,204.4113,204.5739,22843.0
2022-08-18 10:15:00,213.96,214.11,213.88,214.11,14486.0,204.5739,204.7173,204.4974,204.7173,14486.0
2022-08-18 10:20:00,214.13,214.29,214.06,214.19,17598.0,204.7364,204.8894,204.6695,204.7938,17598.0
2022-08-18 10:25:00,214.14,214.26,214.02,214.05,14164.0,204.746,204.8607,204.6312,204.6599,14164.0
2022-08-18 10:30:00,214.02,214.15,213.85,214.05,12745.0,204.6312,204.7555,204.4687,204.6599,12745.0
2022-08-18 10:35:00,214.04,214.21,213.98,214.21,16638.0,204.6504,204.8129,204.593,204.8129,16638.0
2022-08-18 10:40:00,214.2,214.5,214.2,214.38,16432.0,204.8033,205.0902,204.8033,204.9754,16432.0
2022-08-18 10:45:00,214.39,214.64,214.32,214.64,11957.0,204.985,205.224,204.9181,205.224,11957.0
2022-08-18 10:50:00,214.63,214.69,214.41,214.42,15637.0,205.2145,205.2718,205.0041,205.0137,15637.0
2022-08-18 10:55:00,214.43,214.44,214.24,214.37,16038.0,205.0233,205.0328,204.8416,204.9659,16038.0
2022-08-18 11:00:00,214.36,214.54,214.19,214.24,6601.0,204.9563,205.1284,204.7938,204.8416,6601.0
2022-08-18 11:05:00,214.2,214.25,214.11,214.22,8132.0,204.8033,204.8511,204.7173,204.8225,8132.0
2022-08-18 11:10:00,214.22,214.46,214.22,214.46,11955.0,204.8225,205.0519,204.8225,205.0519,11955.0
2022-08-18 11:15:00,214.4,214.61,214.36,214.37,16023.0,204.9946,205.1954,204.9563,204.9659,16023.0
2022-08-18 11:20:00,214.39,214.71,214.38,214.71,9072.0,204.985,205.291,204.9754,205.291,9072.0
2022-08-18 11:25:00,214.71,214.71,214.57,214.67,9897.0,205.291,205.291,205.1571,205.2527,9897.0
2022-08-18 11:30:00,214.68,214.91,214.64,214.83,27810.0,205.2623,205.4822,205.224,205.4057,27810.0
2022-08-18 11:35:00,214.75,214.95,214.74,214.87,9974.0,205.3292,205.5204,205.3197,205.444,9974.0
2022-08-18 11:40:00,214.91,214.99,214.82,214.89,14663.0,205.4822,205.5587,205.3961,205.4631,14663.0
2022-08-18 11:45:00,214.93,215.0,214.85,214.94,11109.0,205.5013,205.5682,205.4248,205.5109,11109.0
2022-08-18 11:50:00,214.97,215.02,214.89,214.91,16768.0,205.5396,205.5874,205.4631,205.4822,16768.0
2022-08-18 11:55:00,214.94,215.03,214.81,214.81,22177.0,205.5109,205.5969,205.3866,205.3866,22177.0
2022-08-18 12:00:00,214.75,214.94,214.74,214.94,8325.0,205.3292,205.5109,205.3197,205.5109,8325.0
2022-08-18 12:05:00,214.89,214.91,214.78,214.83,3568.0,205.4631,205.4822,205.3579,205.4057,3568.0
2022-08-18 12:10:00,214.78,214.83,214.69,214.75,16284.0,205.3579,205.4057,205.2718,205.3292,16284.0
2022-08-18 12:15:00,214.73,214.83,214.69,214.73,5002.0,205.3101,205.4057,205.2718,205.3101,5002.0
2022-08-18 12:20:00,214.73,214.74,214.3,214.31,12057.0,205.3101,205.3197,204.899,204.9085,12057.0
2022-08-18 12:25:00,214.27,214.37,214.16,214.27,14183.0,204.8703,204.9659,204.7651,204.8703,14183.0
2022-08-18 12:30:00,214.26,214.31,214.16,214.29,5428.0,204.8607,204.9085,204.7651,204.8894,5428.0
2022-08-18 12:35:00,214.31,214.31,214.1,214.21,20587.0,204.9085,204.9085,204.7077,204.8129,20587.0
2022-08-18 12:40:00,214.21,214.22,213.93,213.93,16305.0,204.8129,204.8225,204.5452,204.5452,16305.0
2022-08-18 12:45:00,213.9,214.19,213.9,214.16,7738.0,204.5165,204.7938,204.5165,204.7651,7738.0
2022-08-18 12:50:00,214.14,214.18,214.09,214.16,9551.0,204.746,204.7842,204.6982,204.7651,9551.0
2022-08-18 12:55:00,214.16,214.21,214.07,214.11,10034.0,204.7651,204.8129,204.679,204.7173,10034.0
2022-08-18 13:00:00,214.15,214.17,214.04,214.07,7334.0,204.7555,204.7747,204.6504,204.679,7334.0
2022-08-18 13:05:00,214.12,214.4,214.12,214.4,14057.0,204.7269,204.9946,204.7269,204.9946,14057.0
2022-08-18 13:10:00,214.38,214.48,214.21,214.22,39914.0,204.9754,205.0711,204.8129,204.8225,39914.0
2022-08-18 13:15:00,214.21,214.39,214.2,214.39,7529.0,204.8129,204.985,204.8033,204.985,7529.0
2022-08-18 13:20:00,214.4,214.46,214.33,214.34,13990.0,204.9946,205.0519,204.9276,204.9372,13990.0
2022-08-18 13:25:00,214.36,214.52,214.32,214.45,7388.0,204.9563,205.1093,204.9181,205.0424,7388.0
2022-08-18 13:30:00,214.46,214.5,214.38,214.45,12832.0,205.0519,205.0902,204.9754,205.0424,12832.0
2022-08-18 13:35:00,214.48,214.61,214.46,214.61,9977.0,205.0711,205.1954,205.0519,205.1954,9977.0
2022-08-18 13:40:00,214.61,214.66,214.57,214.57,9864.0,205.1954,205.2432,205.1571,205.1571,9864.0
2022-08-18 13:45:00,214.59,214.62,214.46,214.48,15121.0,205.1762,205.2049,205.0519,205.0711,15121.0
2022-08-18 13:50:00,214.51,214.59,214.49,214.5,4449.0,205.0997,205.1762,205.0806,205.0902,4449.0
2022-08-18 13:55:00,214.5,214.52,214.38,214.43,14941.0,205.0902,205.1093,204.9754,205.0233,14941.0
2022-08-18 14:00:00,214.41,214.52,214.34,214.52,7765.0,205.0041,205.1093,204.9372,205.1093,7765.0
2022-08-18 14:05:00,214.46,214.65,214.45,214.64,11285.0,205.0519,205.2336,205.0424,205.224,11285.0
2022-08-18 14:10:00,214.65,214.7,214.54,214.64,11893.0,205.2336,205.2814,205.1284,205.224,11893.0
2022-08-18 14:15:00,214.62,214.73,214.6,214.69,9114.0,205.2049,205.3101,205.1858,205.2718,9114.0
2022-08-18 14:20:00,214.69,214.7,214.57,214.68,9279.0,205.2718,205.2814,205.1571,205.2623,9279.0
2022-08-18 14:25:00,214.68,214.69,214.61,214.67,15589.0,205.2623,205.2718,205.1954,205.2527,15589.0
2022-08-18 14:30:00,214.65,214.65,214.48,214.53,9981.0,205.2336,205.2336,205.0711,205.1189,9981.0
2022-08-18 14:35:00,214.51,214.54,214.44,214.49,7273.0,205.0997,205.1284,205.0328,205.0806,7273.0
2022-08-18 14:40:00,214.49,214.67,214.49,214.67,7640.0,205.0806,205.2527,205.0806,205.2527,7640.0
2022-08-18 14:45:00,214.66,214.7,214.55,214.57,5856.0,205.2432,205.2814,205.138,205.1571,5856.0
2022-08-18 14:50:00,214.58,214.85,214.55,214.84,14727.0,205.1667,205.4248,205.138,205.4153,14727.0
2022-08-18 14:55:00,214.86,214.9,214.79,214.81,6228.0,205.4344,205.4726,205.3675,205.3866,6228.0
2022-08-18 15:00:00,214.79,214.9,214.74,214.87,9939.0,205.3675,205.4726,205.3197,205.444,9939.0
2022-08-18 15:05:00,214.91,214.95,214.87,214.91,14519.0,205.4822,205.5204,205.444,205.4822,14519.0
2022-08-18 15:10:00,214.9,215.03,214.86,215.0,16400.0,205.4726,205.5969,205.4344,205.5682,16400.0
2022-08-18 15:15:00,215.03,215.19,214.97,215.16,12549.0,205.5969,205.7499,205.5396,205.7212,12549.0
2022-08-18 15:20:00,215.19,215.21,215.0,215.19,12644.0,205.7499,205.769,205.5682,205.7499,12644.0
2022-08-18 15:25:00,215.19,215.2,215.09,215.13,7835.0,205.7499,205.7595,205.6543,205.6925,7835.0
2022-08-18 15:30:00,215.16,215.27,215.07,215.26,21699.0,205.7212,205.8264,205.6352,205.8168,21699.0
2022-08-18 15:35:00,215.26,215.28,215.17,215.17,33429.0,205.8168,205.836,205.7308,205.7308,33429.0
2022-08-18 15:40:00,215.19,215.24,215.1,215.16,32902.0,205.7499,205.7977,205.6639,205.7212,32902.0
2022-08-18 15:45:00,215.15,215.2,215.0,215.06,30440.0,205.7117,205.7595,205.5682,205.6256,30440.0
2022-08-18 15:50:00,215.01,215.01,214.7,214.73,28429.0,205.5778,205.5778,205.2814,205.3101,28429.0
2022-08-18 15:55:00,214.74,214.89,214.64,214.84,37707.0,205.3197,205.4631,205.224,205.4153,37707.0
2022-08-19 09:30:00,213.36,213.47,213.05,213.28,113315.0,204.0002,204.1054,203.7038,203.9237,113315.0
2022-08-19 09:35:00,213.24,213.44,213.02,213.15,26782.0,203.8855,204.0767,203.6751,203.7994,26782.0
2022-08-19 09:40:00,213.15,213.15,212.67,212.72,33982.0,203.7994,203.7994,203.3405,203.3883,33982.0
2022-08-19 09:45:00,212.65,212.71,212.49,212.54,23951.0,203.3213,203.3787,203.1684,203.2162,23951.0
2022-08-19 09:50:00,212.53,212.53,212.24,212.25,18590.0,203.2066,203.2066,202.9293,202.9389,18590.0
2022-08-19 09:55:00,212.19,212.39,212.09,212.22,15814.0,202.8815,203.0727,202.7859,202.9102,15814.0
2022-08-19 10:00:00,212.19,212.46,212.1,212.33,36513.0,202.8815,203.1397,202.7955,203.0154,36513.0
2022-08-19 10:05:00,212.35,212.48,212.17,212.18,18415.0,203.0345,203.1588,202.8624,202.872,18415.0
2022-08-19 10:10:00,212.15,212.28,212.03,212.05,32457.0,202.8433,202.9676,202.7285,202.7477,32457.0
2022-08-19 10:15:00,212.08,212.22,212.0,212.18,35485.0,202.7763,202.9102,202.6999,202.872,35485.0
2022-08-19 10:20:00,212.24,212.41,212.09,212.16,8215.0,202.9293,203.0919,202.7859,202.8528,8215.0
2022-08-19 10:25:00,212.19,212.28,212.03,212.26,13987.0,202.8815,202.9676,202.7285,202.9484,13987.0
2022-08-19 10:30:00,212.22,212.44,212.18,212.27,12045.0,202.9102,203.1206,202.872,202.958,12045.0
2022-08-19 10:35:00,212.26,212.3,212.16,212.25,34729.0,202.9484,202.9867,202.8528,202.9389,34729.0
2022-08-19 10:40:00,212.23,212.36,212.05,212.3,11493.0,202.9198,203.0441,202.7477,202.9867,11493.0
2022-08-19 10:45:00,212.31,212.46,212.31,212.39,14060.0,202.9963,203.1397,202.9963,203.0727,14060.0
2022-08-19 10:50:00,212.39,212.39,212.05,212.15,18063.0,203.0727,203.0727,202.7477,202.8433,18063.0
2022-08-19 10:55:00,212.15,212.15,211.87,211.88,28070.0,202.8433,202.8433,202.5756,202.5851,28070.0
2022-08-19 11:00:00,211.94,212.01,211.81,211.83,31825.0,202.6425,202.7094,202.5182,202.5373,31825.0
2022-08-19 11:05:00,211.82,211.91,211.52,211.52,31027.0,202.5277,202.6138,202.2409,202.2409,31027.0
2022-08-19 11:10:00,211.53,211.64,211.47,211.59,68844.0,202.2505,202.3556,202.1931,202.3078,68844.0
2022-08-19 11:15:00,211.59,211.66,211.52,211.62,13996.0,202.3078,202.3748,202.2409,202.3365,13996.0
2022-08-19 11:20:00,211.65,211.73,211.58,211.64,129996.0,202.3652,202.4417,202.2983,202.3556,129996.0
2022-08-19 11:25:00,211.6,211.76,211.52,211.74,9304.0,202.3174,202.4704,202.2409,202.4513,9304.0
2022-08-19 11:30:00,211.75,211.79,211.53,211.65,12406.0,202.4608,202.4991,202.2505,202.3652,12406.0
2022-08-19 11:35:00,211.66,211.87,211.66,211.81,58478.0,202.3748,202.5756,202.3748,202.5182,58478.0
2022-08-19 11:40:00,211.81,211.98,211.78,211.89,13187.0,202.5182,202.6807,202.4895,202.5947,13187.0
2022-08-19 11:45:00,211.91,212.19,211.86,212.05,13945.0,202.6138,202.8815,202.566,202.7477,13945.0
2022-08-19 11:50:00,212.16,212.17,211.94,211.98,15141.0,202.8528,202.8624,202.6425,202.6807,15141.0
2022-08-19 11:55:00,211.96,211.99,211.88,211.9,13406.0,202.6616,202.6903,202.5851,202.6042,13406.0
2022-08-19 12:00:00,211.87,211.9,211.73,211.83,12343.0,202.5756,202.6042,202.4417,202.5373,12343.0
2022-08-19 12:05:00,211.85,211.87,211.7,211.72,15130.0,202.5564,202.5756,202.413,202.4321,15130.0
2022-08-19 12:10:00,211.76,212.0,211.76,211.98,13690.0,202.4704,202.6999,202.4704,202.6807,13690.0
2022-08-19 12:15:00,212.0,212.14,211.98,212.08,17438.0,202.6999,202.8337,202.6807,202.7763,17438.0
2022-08-19 12:20:00,212.11,212.15,212.03,212.05,13570.0,202.805,202.8433,202.7285,202.7477,13570.0
2022-08-19 12:25:00,212.05,212.05,211.86,211.93,12487.0,202.7477,202.7477,202.566,202.6329,12487.0
2022-08-19 12:30:00,211.91,212.02,211.85,211.99,17686.0,202.6138,202.719,202.5564,202.6903,17686.0
2022-08-19 12:35:00,212.03,212.32,212.03,212.32,13748.0,202.7285,203.0058,202.7285,203.0058,13748.0
2022-08-19 12:40:00,212.27,212.33,212.17,212.32,29640.0,202.958,203.0154,202.8624,203.0058,29640.0
2022-08-19 12:45:00,212.29,212.37,212.19,212.2,9073.0,202.9771,203.0536,202.8815,202.8911,9073.0
2022-08-19 12:50:00,212.19,212.34,212.17,212.31,7611.0,202.8815,203.0249,202.8624,202.9963,7611.0
2022-08-19 12:55:00,212.32,212.47,212.32,212.38,5326.0,203.0058,203.1492,203.0058,203.0632,5326.0
2022-08-19 13:00:00,212.29,212.44,212.24,212.44,9850.0,202.9771,203.1206,202.9293,203.1206,9850.0
2022-08-19 13:05:00,212.31,212.32,212.22,212.29,23943.0,202.9963,203.0058,202.9102,202.9771,23943.0
2022-08-19 13:10:00,212.25,212.33,212.13,212.14,10502.0,202.9389,203.0154,202.8242,202.8337,10502.0
2022-08-19 13:15:00,212.18,212.25,212.14,212.14,12521.0,202.872,202.9389,202.8337,202.8337,12521.0
2022-08-19 13:20:00,212.13,212.16,212.06,212.13,11990.0,202.8242,202.8528,202.7572,202.8242,11990.0
2022-08-19 13:25:00,212.09,212.1,211.98,212.0,24661.0,202.7859,202.7955,202.6807,202.6999,24661.0
2022-08-19 13:30:00,211.96,211.96,211.65,211.77,15635.0,202.6616,202.6616,202.3652,202.4799,15635.0
2022-08-19 13:35:00,211.76,211.77,211.66,211.74,18819.0,202.4704,202.4799,202.3748,202.4513,18819.0
2022-08-19 13:40:00,211.76,211.84,211.75,211.81,7211.0,202.4704,202.5469,202.4608,202.5182,7211.0
2022-08-19 13:45:00,211.82,211.91,211.79,211.9,7924.0,202.5277,202.6138,202.4991,202.6042,7924.0
2022-08-19 13:50:00,211.9,212.04,211.88,212.04,11801.0,202.6042,202.7381,202.5851,202.7381,11801.0
2022-08-19 13:55:00,212.05,212.11,212.01,212.08,20979.0,202.7477,202.805,202.7094,202.7763,20979.0
2022-08-19 14:00:00,212.01,212.1,211.98,212.06,9010.0,202.7094,202.7955,202.6807,202.7572,9010.0
2022-08-19 14:05:00,212.04,212.09,211.97,211.99,17027.0,202.7381,202.7859,202.6712,202.6903,17027.0
2022-08-19 14:10:00,211.98,212.01,211.74,211.77,32095.0,202.6807,202.7094,202.4513,202.4799,32095.0
2022-08-19 14:15:00,211.71,211.76,211.67,211.7,13578.0,202.4226,202.4704,202.3843,202.413,13578.0
2022-08-19 14:20:00,211.67,211.79,211.65,211.76,11452.0,202.3843,202.4991,202.3652,202.4704,11452.0
2022-08-19 14:25:00,211.77,211.87,211.74,211.86,28013.0,202.4799,202.5756,202.4513,202.566,28013.0
2022-08-19 14:30:00,211.8,211.91,211.73,211.86,24016.0,202.5086,202.6138,202.4417,202.566,24016.0
2022-08-19 14:35:00,211.85,211.85,211.71,211.71,20685.0,202.5564,202.5564,202.4226,202.4226,20685.0
2022-08-19 14:40:00,211.71,211.79,211.62,211.76,11855.0,202.4226,202.4991,202.3365,202.4704,11855.0
2022-08-19 14:45:00,211.77,211.84,211.73,211.8,9477.0,202.4799,202.5469,202.4417,202.5086,9477.0
2022-08-19 14:50:00,211.81,211.82,211.57,211.58,12981.0,202.5182,202.5277,202.2887,202.2983,12981.0
2022-08-19 14:55:00,211.62,211.63,211.43,211.56,16895.0,202.3365,202.3461,202.1549,202.2792,16895.0
2022-08-19 15:00:00,211.53,211.59,211.29,211.31,22793.0,202.2505,202.3078,202.021,202.0401,22793.0
2022-08-19 15:05:00,211.35,211.37,211.22,211.26,25231.0,202.0784,202.0975,201.9541,201.9923,25231.0
2022-08-19 15:10:00,211.3,211.69,211.3,211.69,22616.0,202.0306,202.4035,202.0306,202.4035,22616.0
2022-08-19 15:15:00,211.66,211.82,211.62,211.67,19028.0,202.3748,202.5277,202.3365,202.3843,19028.0
2022-08-19 15:20:00,211.71,211.81,211.67,211.73,10962.0,202.4226,202.5182,202.3843,202.4417,10962.0
2022-08-19 15:25:00,211.76,211.79,211.68,211.78,14056.0,202.4704,202.4991,202.3939,202.4895,14056.0
2022-08-19 15:30:00,211.8,211.9,211.69,211.74,20883.0,202.5086,202.6042,202.4035,202.4513,20883.0
2022-08-19 15:35:00,211.78,211.82,211.68,211.71,86835.0,202.4895,202.5277,202.3939,202.4226,86835.0
2022-08-19 15:40:00,211.72,211.79,211.64,211.79,12445.0,202.4321,202.4991,202.3556,202.4991,12445.0
2022-08-19 15:45:00,211.79,211.85,211.63,211.77,28955.0,202.4991,202.5564,202.3461,202.4799,28955.0
2022-08-19 15:50:00,211.82,212.04,211.72,211.8,52494.0,202.5277,202.7381,202.4321,202.5086,52494.0
2022-08-19 15:55:00,211.81,211.91,211.73,211.74,58182.0,202.5182,202.6138,202.4417,202.4513,58182.0
2022-08-22 09:30:00,209.08,209.44,208.62,208.63,204782.0,199.9079,200.2522,199.4681,199.4777,204782.0
2022-08-22 09:35:00,208.66,208.84,208.44,208.75,67513.0,199.5064,199.6785,199.296,199.5924,67513.0
2022-08-22 09:40:00,208.77,209.15,208.72,209.06,31570.0,199.6115,199.9749,199.5637,199.8888,31570.0
2022-08-22 09:45:00,209.04,209.07,208.61,208.61,18800.0,199.8697,199.8984,199.4586,199.4586,18800.0
2022-08-22 09:50:00,208.61,208.78,208.46,208.7,18146.0,199.4586,199.6211,199.3151,199.5446,18146.0
2022-08-22 09:55:00,208.77,208.85,208.74,208.75,25586.0,199.6115,199.688,199.5829,199.5924,25586.0
2022-08-22 10:00:00,208.68,208.71,208.49,208.69,41369.0,199.5255,199.5542,199.3438,199.5351,41369.0
2022-08-22 10:05:00,208.73,208.73,208.37,208.55,31245.0,199.5733,199.5733,199.2291,199.4012,31245.0
2022-08-22 10:10:00,208.58,208.63,208.33,208.34,31943.0,199.4299,199.4777,199.1909,199.2004,31943.0
2022-08-22 10:15:00,208.37,208.4,208.2,208.25,53606.0,199.2291,199.2578,199.0666,199.1144,53606.0
2022-08-22 10:20:00,208.28,208.29,207.9,207.93,59263.0,199.143,199.1526,198.7797,198.8084,59263.0
2022-08-22 10:25:00,207.9,208.19,207.9,208.06,18015.0,198.7797,199.057,198.7797,198.9327,18015.0
2022-08-22 10:30:00,207.97,208.18,207.82,207.91,23463.0,198.8466,199.0474,198.7032,198.7893,23463.0
2022-08-22 10:35:00,207.89,208.14,207.89,208.13,39243.0,198.7702,199.0092,198.7702,198.9996,39243.0
2022-08-22 10:40:00,208.11,208.37,208.07,208.16,35679.0,198.9805,199.2291,198.9423,199.0283,35679.0
2022-08-22 10:45:00,208.13,208.33,208.13,208.29,17349.0,198.9996,199.1909,198.9996,199.1526,17349.0
2022-08-22 10:50:00,208.24,208.27,207.95,208.01,23617.0,199.1048,199.1335,198.8275,198.8849,23617.0
2022-08-22 10:55:00,208.07,208.1,207.75,207.76,12978.0,198.9423,198.9709,198.6363,198.6459,12978.0
2022-08-22 11:00:00,207.79,208.09,207.75,208.03,22552.0,198.6745,198.9614,198.6363,198.904,22552.0
2022-08-22 11:05:00,208.03,208.1,207.98,208.03,25911.0,198.904,198.9709,198.8562,198.904,25911.0
2022-08-22 11:10:00,208.02,208.13,207.87,208.11,14916.0,198.8945,198.9996,198.751,198.9805,14916.0
2022-08-22 11:15:00,208.1,208.26,208.1,208.25,18633.0,198.9709,199.1239,198.9709,199.1144,18633.0
2022-08-22 11:20:00,208.21,208.31,208.2,208.2,20402.0,199.0761,199.1717,199.0666,199.0666,20402.0
2022-08-22 11:25:00,208.22,208.26,208.14,208.14,15852.0,199.0857,199.1239,199.0092,199.0092,15852.0
2022-08-22 11:30:00,208.17,208.33,208.06,208.29,9100.0,199.0379,199.1909,198.9327,199.1526,9100.0
2022-08-22 11:35:00,208.34,208.45,208.25,208.26,9171.0,199.2004,199.3056,199.1144,199.1239,9171.0
2022-08-22 11:40:00,208.3,208.47,208.29,208.32,13844.0,199.1622,199.3247,199.1526,199.1813,13844.0
2022-08-22 11:45:00,208.31,208.41,208.18,208.27,14562.0,199.1717,199.2673,199.0474,199.1335,14562.0
2022-08-22 11:50:00,208.33,208.45,208.29,208.38,16142.0,199.1909,199.3056,199.1526,199.2387,16142.0
2022-08-22 11:55:00,208.37,208.5,208.33,208.44,9757.0,199.2291,199.3534,199.1909,199.296,9757.0
2022-08-22 12:00:00,208.33,208.53,208.32,208.44,11193.0,199.1909,199.3821,199.1813,199.296,11193.0
2022-08-22 12:05:00,208.41,208.43,208.19,208.19,32157.0,199.2673,199.2865,199.057,199.057,32157.0
2022-08-22 12:10:00,208.18,208.24,208.12,208.14,25081.0,199.0474,199.1048,198.9901,199.0092,25081.0
2022-08-22 12:15:00,208.14,208.29,208.14,208.21,28224.0,199.0092,199.1526,199.0092,199.0761,28224.0
2022-08-22 12:20:00,208.25,208.48,208.25,208.45,11727.0,199.1144,199.3343,199.1144,199.3056,11727.0
2022-08-22 12:25:00,208.44,208.5,208.16,208.18,27511.0,199.296,199.3534,199.0283,199.0474,27511.0
2022-08-22 12:30:00,208.23,208.26,208.15,208.18,8148.0,199.0952,199.1239,199.0187,199.0474,8148.0
2022-08-22 12:35:00,208.21,208.41,208.2,208.4,12759.0,199.0761,199.2673,199.0666,199.2578,12759.0
2022-08-22 12:40:00,208.31,208.32,208.06,208.07,39946.0,199.1717,199.1813,198.9327,198.9423,39946.0
2022-08-22 12:45:00,208.07,208.19,207.97,208.12,19511.0,198.9423,199.057,198.8466,198.9901,19511.0
2022-08-22 12:50:00,208.13,208.18,208.08,208.16,14828.0,198.9996,199.0474,198.9518,199.0283,14828.0
2022-08-22 12:55:00,208.2,208.22,208.11,208.2,14167.0,199.0666,199.0857,198.9805,199.0666,14167.0
2022-08-22 13:00:00,208.18,208.19,207.95,207.97,17060.0,199.0474,199.057,198.8275,198.8466,17060.0
2022-08-22 13:05:00,207.96,207.99,207.91,207.98,9444.0,198.8371,198.8658,198.7893,198.8562,9444.0
2022-08-22 13:10:00,207.95,207.98,207.77,207.9,46917.0,198.8275,198.8562,198.6554,198.7797,46917.0
2022-08-22 13:15:00,207.88,207.92,207.79,207.85,9366.0,198.7606,198.7988,198.6745,198.7319,9366.0
2022-08-22 13:20:00,207.87,207.92,207.72,207.74,11975.0,198.751,198.7988,198.6076,198.6267,11975.0
2022-08-22 13:25:00,207.73,207.76,207.64,207.64,9517.0,198.6172,198.6459,198.5311,198.5311,9517.0
2022-08-22 13:30:00,207.65,207.66,207.41,207.42,35402.0,198.5407,198.5502,198.3112,198.3208,35402.0
2022-08-22 13:35:00,207.41,207.52,207.38,207.46,13725.0,198.3112,198.4164,198.2825,198.359,13725.0
2022-08-22 13:40:00,207.44,207.55,207.43,207.49,14990.0,198.3399,198.4451,198.3303,198.3877,14990.0
2022-08-22 13:45:00,207.46,207.53,207.44,207.5,22843.0,198.359,198.4259,198.3399,198.3973,22843.0
2022-08-22 13:50:00,207.45,207.5,207.4,207.44,9339.0,198.3495,198.3973,198.3016,198.3399,9339.0
2022-08-22 13:55:00,207.42,207.42,207.26,207.33,18790.0,198.3208,198.3208,198.1678,198.2347,18790.0
2022-08-22 14:00:00,207.29,207.34,207.22,207.22,56172.0,198.1965,198.2443,198.1295,198.1295,56172.0
2022-08-22 14:05:00,207.23,208.01,207.21,207.23,129130.0,198.1391,198.8849,198.12,198.1391,129130.0
2022-08-22 14:10:00,207.22,207.33,207.18,207.32,22103.0,198.1295,198.2347,198.0913,198.2252,22103.0
2022-08-22 14:15:00,207.32,207.38,207.24,207.33,9913.0,198.2252,198.2825,198.1487,198.2347,9913.0
2022-08-22 14:20:00,207.36,207.4,207.29,207.29,17219.0,198.2634,198.3016,198.1965,198.1965,17219.0
2022-08-22 14:25:00,207.3,207.36,207.26,207.28,29853.0,198.206,198.2634,198.1678,198.1869,29853.0
2022-08-22 14:30:00,207.26,207.31,207.17,207.2,16332.0,198.1678,198.2156,198.0817,198.1104,16332.0
2022-08-22 14:35:00,207.24,207.27,207.16,207.17,28466.0,198.1487,198.1774,198.0722,198.0817,28466.0
2022-08-22 14:40:00,207.19,207.19,207.01,207.01,18459.0,198.1009,198.1009,197.9288,197.9288,18459.0
2022-08-22 14:45:00,207.01,207.1,206.97,207.05,35351.0,197.9288,198.0148,197.8905,197.967,35351.0
2022-08-22 14:50:00,207.03,207.12,206.98,206.99,23786.0,197.9479,198.0339,197.9001,197.9096,23786.0
2022-08-22 14:55:00,207.01,207.1,206.92,207.07,15256.0,197.9288,198.0148,197.8427,197.9861,15256.0
2022-08-22 15:00:00,207.1,207.32,207.09,207.21,22863.0,198.0148,198.2252,198.0052,198.12,22863.0
2022-08-22 15:05:00,207.21,207.31,207.15,207.3,13930.0,198.12,198.2156,198.0626,198.206,13930.0
2022-08-22 15:10:00,207.33,207.47,207.32,207.43,18921.0,198.2347,198.3686,198.2252,198.3303,18921.0
2022-08-22 15:15:00,207.45,207.51,207.25,207.26,17998.0,198.3495,198.4068,198.1582,198.1678,17998.0
2022-08-22 15:20:00,207.27,207.4,207.21,207.37,62481.0,198.1774,198.3016,198.12,198.273,62481.0
2022-08-22 15:25:00,207.38,207.47,207.17,207.2,26257.0,198.2825,198.3686,198.0817,198.1104,26257.0
2022-08-22 15:30:00,207.21,207.26,207.01,207.05,24771.0,198.12,198.1678,197.9288,197.967,24771.0
2022-08-22 15:35:00,207.05,207.34,207.05,207.28,23321.0,197.967,198.2443,197.967,198.1869,23321.0
2022-08-22 15:40:00,207.26,207.26,206.82,206.82,38637.0,198.1678,198.1678,197.7471,197.7471,38637.0
2022-08-22 15:45:00,206.82,207.08,206.82,207.06,46022.0,197.7471,197.9957,197.7471,197.9766,46022.0
2022-08-22 15:50:00,207.03,207.41,206.98,207.22,44831.0,197.9479,198.3112,197.9001,198.1295,44831.0
2022-08-22 15:55:00,207.22,207.31,207.06,207.3,74486.0,198.1295,198.2156,197.9766,198.206,74486.0
2022-08-23 09:30:00,207.36,207.59,207.0,207.5,100704.0,198.2634,198.4833,197.9192,198.3973,100704.0
2022-08-23 09:35:00,207.48,207.74,207.32,207.32,29347.0,198.3781,198.6267,198.2252,198.2252,29347.0
2022-08-23 09:40:00,207.41,207.49,206.93,206.93,20490.0,198.3112,198.3877,197.8523,197.8523,20490.0
2022-08-23 09:45:00,206.97,207.7,206.97,207.61,16944.0,197.8905,198.5885,197.8905,198.5024,16944.0
2022-08-23 09:50:00,207.63,208.12,207.63,207.95,26808.0,198.5216,198.9901,198.5216,198.8275,26808.0
2022-08-23 09:55:00,207.95,208.08,207.68,207.76,21787.0,198.8275,198.9518,198.5694,198.6459,21787.0
2022-08-23 10:00:00,207.84,208.01,207.52,207.56,30381.0,198.7223,198.8849,198.4164,198.4546,30381.0
2022-08-23 10:05:00,207.7,208.32,207.68,208.32,27785.0,198.5885,199.1813,198.5694,199.1813,27785.0
2022-08-23 10:10:00,208.33,208.58,208.29,208.52,30678.0,199.1909,199.4299,199.1526,199.3725,30678.0
2022-08-23 10:15:00,208.5,208.55,208.22,208.34,54648.0,199.3534,199.4012,199.0857,199.2004,54648.0
2022-08-23 10:20:00,208.35,208.51,208.26,208.27,49347.0,199.21,199.363,199.1239,199.1335,49347.0
2022-08-23 10:25:00,208.25,208.25,207.81,207.81,70549.0,199.1144,199.1144,198.6937,198.6937,70549.0
2022-08-23 10:30:00,207.91,208.26,207.8,208.18,14938.0,198.7893,199.1239,198.6841,199.0474,14938.0
2022-08-23 10:35:00,208.25,208.25,207.7,207.7,17758.0,199.1144,199.1144,198.5885,198.5885,17758.0
2022-08-23 10:40:00,207.64,207.9,207.58,207.84,56534.0,198.5311,198.7797,198.4738,198.7223,56534.0
2022-08-23 10:45:00,207.89,207.94,207.68,207.91,89428.0,198.7702,198.818,198.5694,198.7893,89428.0
2022-08-23 10:50:00,207.92,208.07,207.49,207.54,114902.0,198.7988,198.9423,198.3877,198.4355,114902.0
2022-08-23 10:55:00,207.5,207.54,207.24,207.28,24438.0,198.3973,198.4355,198.1487,198.1869,24438.0
2022-08-23 11:00:00,207.3,207.33,206.88,207.1,16525.0,198.206,198.2347,197.8045,198.0148,16525.0
2022-08-23 11:05:00,207.08,207.19,206.96,207.13,26412.0,197.9957,198.1009,197.881,198.0435,26412.0
2022-08-23 11:10:00,207.14,207.39,207.08,207.38,23559.0,198.0531,198.2921,197.9957,198.2825,23559.0
2022-08-23 11:15:00,207.36,207.59,207.35,207.5,25181.0,198.2634,198.4833,198.2538,198.3973,25181.0
2022-08-23 11:20:00,207.51,207.56,207.35,207.43,14112.0,198.4068,198.4546,198.2538,198.3303,14112.0
2022-08-23 11:25:00,207.5,207.5,207.21,207.22,27903.0,198.3973,198.3973,198.12,198.1295,27903.0
2022-08-23 11:30:00,207.22,207.44,207.22,207.31,79495.0,198.1295,198.3399,198.1295,198.2156,79495.0
2022-08-23 11:35:00,207.36,207.59,207.36,207.49,62772.0,198.2634,198.4833,198.2634,198.3877,62772.0
2022-08-23 11:40:00,207.48,207.53,207.17,207.31,104310.0,198.3781,198.4259,198.0817,198.2156,104310.0
2022-08-23 11:45:00,207.33,207.49,207.3,207.44,9415.0,198.2347,198.3877,198.206,198.3399,9415.0
2022-08-23 11:50:00,207.42,207.53,207.27,207.34,9147.0,198.3208,198.4259,198.1774,198.2443,9147.0
2022-08-23 11:55:00,207.27,207.27,207.12,207.27,11490.0,198.1774,198.1774,198.0339,198.1774,11490.0
2022-08-23 12:00:00,207.23,207.24,206.98,207.06,16393.0,198.1391,198.1487,197.9001,197.9766,16393.0
2022-08-23 12:05:00,207.04,207.24,206.94,207.23,10124.0,197.9574,198.1487,197.8618,198.1391,10124.0
2022-08-23 12:10:00,207.24,207.24,207.07,207.14,21095.0,198.1487,198.1487,197.9861,198.0531,21095.0
2022-08-23 12:15:00,207.09,207.15,206.81,206.84,4109.0,198.0052,198.0626,197.7375,197.7662,4109.0
2022-08-23 12:20:00,206.87,206.87,206.66,206.67,17278.0,197.7949,197.7949,197.5941,197.6037,17278.0
2022-08-23 12:25:00,206.7,206.89,206.65,206.68,7823.0,197.6324,197.814,197.5846,197.6132,7823.0
2022-08-23 12:30:00,206.68,206.91,206.68,206.91,16042.0,197.6132,197.8331,197.6132,197.8331,16042.0
2022-08-23 12:35:00,206.93,207.2,206.9,207.18,14661.0,197.8523,198.1104,197.8236,198.0913,14661.0
2022-08-23 12:40:00,207.16,207.25,207.12,207.23,13634.0,198.0722,198.1582,198.0339,198.1391,13634.0
2022-08-23 12:45:00,207.19,207.25,207.1,207.11,19327.0,198.1009,198.1582,198.0148,198.0244,19327.0
2022-08-23 12:50:00,207.11,207.27,207.08,207.21,27456.0,198.0244,198.1774,197.9957,198.12,27456.0
2022-08-23 12:55:00,207.19,207.35,207.17,207.34,21227.0,198.1009,198.2538,198.0817,198.2443,21227.0
2022-08-23 13:00:00,207.31,207.4,207.23,207.3,111652.0,198.2156,198.3016,198.1391,198.206,111652.0
2022-08-23 13:05:00,207.3,207.3,207.06,207.12,28468.0,198.206,198.206,197.9766,198.0339,28468.0
2022-08-23 13:10:00,207.08,207.18,206.97,207.12,7497.0,197.9957,198.0913,197.8905,198.0339,7497.0
2022-08-23 13:15:00,207.2,207.32,207.09,207.12,14339.0,198.1104,198.2252,198.0052,198.0339,14339.0
2022-08-23 13:20:00,207.08,207.2,207.06,207.09,10187.0,197.9957,198.1104,197.9766,198.0052,10187.0
2022-08-23 13:25:00,207.0,207.41,206.98,207.41,5635.0,197.9192,198.3112,197.9001,198.3112,5635.0
2022-08-23 13:30:00,207.41,207.51,207.37,207.49,9338.0,198.3112,198.4068,198.273,198.3877,9338.0
2022-08-23 13:35:00,207.46,207.46,207.17,207.22,14304.0,198.359,198.359,198.0817,198.1295,14304.0
2022-08-23 13:40:00,207.22,207.28,207.09,207.15,9930.0,198.1295,198.1869,198.0052,198.0626,9930.0
2022-08-23 13:45:00,207.09,207.15,206.98,207.04,17746.0,198.0052,198.0626,197.9001,197.9574,17746.0
2022-08-23 13:50:00,207.01,207.02,206.76,206.89,9765.0,197.9288,197.9383,197.6897,197.814,9765.0
2022-08-23 13:55:00,206.88,206.98,206.82,206.92,8545.0,197.8045,197.9001,197.7471,197.8427,8545.0
2022-08-23 14:00:00,206.9,206.91,206.81,206.89,6651.0,197.8236,197.8331,197.7375,197.814,6651.0
2022-08-23 14:05:00,206.84,207.07,206.84,207.0,6295.0,197.7662,197.9861,197.7662,197.9192,6295.0
2022-08-23 14:10:00,206.95,207.04,206.89,206.96,7052.0,197.8714,197.9574,197.814,197.881,7052.0
2022-08-23 14:15:00,206.98,207.19,206.97,207.18,14828.0,197.9001,198.1009,197.8905,198.0913,14828.0
2022-08-23 14:20:00,207.17,207.32,207.13,207.31,5424.0,198.0817,198.2252,198.0435,198.2156,5424.0
2022-08-23 14:25:00,207.26,207.32,207.21,207.32,8593.0,198.1678,198.2252,198.12,198.2252,8593.0
2022-08-23 14:30:00,207.31,207.34,207.1,207.15,7091.0,198.2156,198.2443,198.0148,198.0626,7091.0
2022-08-23 14:35:00,207.19,207.25,207.1,207.22,8698.0,198.1009,198.1582,198.0148,198.1295,8698.0
2022-08-23 14:40:00,207.23,207.38,207.19,207.3,35160.0,198.1391,198.2825,198.1009,198.206,35160.0
2022-08-23 14:45:00,207.28,207.28,207.08,207.12,7069.0,198.1869,198.1869,197.9957,198.0339,7069.0
2022-08-23 14:50:00,207.11,207.13,207.01,207.03,7852.0,198.0244,198.0435,197.9288,197.9479,7852.0
2022-08-23 14:55:00,207.02,207.19,207.02,207.17,12835.0,197.9383,198.1009,197.9383,198.0817,12835.0
2022-08-23 15:00:00,207.2,207.4,207.14,207.35,31148.0,198.1104,198.3016,198.0531,198.2538,31148.0
2022-08-23 15:05:00,207.36,207.41,207.27,207.39,6176.0,198.2634,198.3112,198.1774,198.2921,6176.0
2022-08-23 15:10:00,207.39,207.43,207.24,207.25,17902.0,198.2921,198.3303,198.1487,198.1582,17902.0
2022-08-23 15:15:00,207.24,207.5,207.24,207.5,8688.0,198.1487,198.3973,198.1487,198.3973,8688.0
2022-08-23 15:20:00,207.47,207.47,207.24,207.26,63813.0,198.3686,198.3686,198.1487,198.1678,63813.0
2022-08-23 15:25:00,207.22,207.32,207.19,207.28,32248.0,198.1295,198.2252,198.1009,198.1869,32248.0
2022-08-23 15:30:00,207.28,207.33,207.12,207.22,38369.0,198.1869,198.2347,198.0339,198.1295,38369.0
2022-08-23 15:35:00,207.2,207.22,207.05,207.06,19229.0,198.1104,198.1295,197.967,197.9766,19229.0
2022-08-23 15:40:00,207.09,207.33,207.08,207.21,25613.0,198.0052,198.2347,197.9957,198.12,25613.0
2022-08-23 15:45:00,207.2,207.2,206.96,207.04,25342.0,198.1104,198.1104,197.881,197.9574,25342.0
2022-08-23 15:50:00,207.02,207.04,206.79,207.0,20182.0,197.9383,197.9574,197.7184,197.9192,20182.0
2022-08-23 15:55:00,206.99,207.09,206.83,206.87,33672.0,197.9096,198.0052,197.7567,197.7949,33672.0
2022-08-24 09:30:00,206.85,206.94,206.5,206.5,66381.0,197.7758,197.8618,197.4411,197.4411,66381.0
2022-08-24 09:35:00,206.43,207.09,206.42,207.09,57008.0,197.3742,198.0052,197.3646,198.0052,57008.0
2022-08-24 09:40:00,207.03,207.14,206.97,207.1,3177.0,197.9479,198.0531,197.8905,198.0148,3177.0
2022-08-24 09:45:00,207.17,207.17,206.99,207.0,17483.0,198.0817,198.0817,197.9096,197.9192,17483.0
2022-08-24 09:50:00,207.0,207.2,206.98,207.1,7597.0,197.9192,198.1104,197.9001,198.0148,7597.0
2022-08-24 09:55:00,207.01,207.13,206.9,207.12,6390.0,197.9288,198.0435,197.8236,198.0339,6390.0
2022-08-24 10:00:00,207.08,207.33,206.91,206.91,28542.0,197.9957,198.2347,197.8331,197.8331,28542.0
2022-08-24 10:05:00,206.9,207.21,206.83,207.21,6684.0,197.8236,198.12,197.7567,198.12,6684.0
2022-08-24 10:10:00,207.09,207.33,207.09,207.27,10315.0,198.0052,198.2347,198.0052,198.1774,10315.0
2022-08-24 10:15:00,207.28,207.55,207.22,207.55,35124.0,198.1869,198.4451,198.1295,198.4451,35124.0
2022-08-24 10:20:00,207.63,207.68,207.46,207.58,12284.0,198.5216,198.5694,198.359,198.4738,12284.0
2022-08-24 10:25:00,207.57,207.74,207.55,207.6,12310.0,198.4642,198.6267,198.4451,198.4929,12310.0
2022-08-24 10:30:00,207.61,207.71,207.38,207.58,11033.0,198.5024,198.598,198.2825,198.4738,11033.0
2022-08-24 10:35:00,207.59,207.72,207.38,207.42,14550.0,198.4833,198.6076,198.2825,198.3208,14550.0
2022-08-24 10:40:00,207.39,207.4,207.13,207.29,12034.0,198.2921,198.3016,198.0435,198.1965,12034.0
2022-08-24 10:45:00,207.25,207.43,207.21,207.41,7219.0,198.1582,198.3303,198.12,198.3112,7219.0
2022-08-24 10:50:00,207.42,207.6,207.34,207.53,11288.0,198.3208,198.4929,198.2443,198.4259,11288.0
2022-08-24 10:55:00,207.51,207.66,207.44,207.57,9841.0,198.4068,198.5502,198.3399,198.4642,9841.0
2022-08-24 11:00:00,207.59,207.7,207.55,207.56,5967.0,198.4833,198.5885,198.4451,198.4546,5967.0
2022-08-24 11:05:00,207.61,207.7,207.48,207.69,8952.0,198.5024,198.5885,198.3781,198.5789,8952.0
2022-08-24 11:10:00,207.65,208.0,207.58,208.0,21963.0,198.5407,198.8753,198.4738,198.8753,21963.0
2022-08-24 11:15:00,208.06,208.33,208.05,208.11,22222.0,198.9327,199.1909,198.9231,198.9805,22222.0
2022-08-24 11:20:00,208.13,208.22,208.09,208.19,8392.0,198.9996,199.0857,198.9614,199.057,8392.0
2022-08-24 11:25:00,208.17,208.27,208.17,208.2,13230.0,199.0379,199.1335,199.0379,199.0666,13230.0
2022-08-24 11:30:00,208.25,208.34,208.13,208.18,12225.0,199.1144,199.2004,198.9996,199.0474,12225.0
2022-08-24 11:35:00,208.16,208.19,208.09,208.17,9775.0,199.0283,199.057,198.9614,199.0379,9775.0
2022-08-24 11:40:00,208.16,208.27,208.14,208.26,10398.0,199.0283,199.1335,199.0092,199.1239,10398.0
2022-08-24 11:45:00,208.33,208.38,208.28,208.34,11678.0,199.1909,199.2387,199.143,199.2004,11678.0
2022-08-24 11:50:00,208.31,208.5,208.31,208.48,10719.0,199.1717,199.3534,199.1717,199.3343,10719.0
2022-08-24 11:55:00,208.5,208.52,208.31,208.32,27616.0,199.3534,199.3725,199.1717,199.1813,27616.0
2022-08-24 12:00:00,208.32,208.43,208.28,208.43,8612.0,199.1813,199.2865,199.143,199.2865,8612.0
2022-08-24 12:05:00,208.43,208.46,208.33,208.4,27222.0,199.2865,199.3151,199.1909,199.2578,27222.0
2022-08-24 12:10:00,208.4,208.47,208.33,208.33,15436.0,199.2578,199.3247,199.1909,199.1909,15436.0
2022-08-24 12:15:00,208.45,208.45,208.28,208.32,40505.0,199.3056,199.3056,199.143,199.1813,40505.0
2022-08-24 12:20:00,208.29,208.3,208.16,208.19,28467.0,199.1526,199.1622,199.0283,199.057,28467.0
2022-08-24 12:25:00,208.21,208.26,208.12,208.15,13426.0,199.0761,199.1239,198.9901,199.0187,13426.0
2022-08-24 12:30:00,208.14,208.14,208.0,208.1,9496.0,199.0092,199.0092,198.8753,198.9709,9496.0
2022-08-24 12:35:00,208.05,208.06,207.76,207.81,21085.0,198.9231,198.9327,198.6459,198.6937,21085.0
2022-08-24 12:40:00,207.75,207.88,207.36,207.41,25791.0,198.6363,198.7606,198.2634,198.3112,25791.0
2022-08-24 12:45:00,207.42,207.6,207.42,207.47,8709.0,198.3208,198.4929,198.3208,198.3686,8709.0
2022-08-24 12:50:00,207.47,207.47,207.33,207.41,7815.0,198.3686,198.3686,198.2347,198.3112,7815.0
2022-08-24 12:55:00,207.42,207.49,207.4,207.47,8740.0,198.3208,198.3877,198.3016,198.3686,8740.0
2022-08-24 13:00:00,207.47,207.5,207.39,207.47,40761.0,198.3686,198.3973,198.2921,198.3686,40761.0
2022-08-24 13:05:00,207.45,207.71,207.45,207.71,16333.0,198.3495,198.598,198.3495,198.598,16333.0
2022-08-24 13:10:00,207.71,207.73,207.59,207.59,16749.0,198.598,198.6172,198.4833,198.4833,16749.0
2022-08-24 13:15:00,207.65,207.69,207.54,207.54,7586.0,198.5407,198.5789,198.4355,198.4355,7586.0
2022-08-24 13:20:00,207.5,207.56,207.4,207.41,14080.0,198.3973,198.4546,198.3016,198.3112,14080.0
2022-08-24 13:25:00,207.39,207.44,207.22,207.26,5768.0,198.2921,198.3399,198.1295,198.1678,5768.0
2022-08-24 13:30:00,207.25,207.35,207.19,207.26,15693.0,198.1582,198.2538,198.1009,198.1678,15693.0
2022-08-24 13:35:00,207.28,207.37,207.24,207.37,6527.0,198.1869,198.273,198.1487,198.273,6527.0
2022-08-24 13:40:00,207.33,207.37,207.26,207.33,6253.0,198.2347,198.273,198.1678,198.2347,6253.0
2022-08-24 13:45:00,207.32,207.45,207.32,207.42,3826.0,198.2252,198.3495,198.2252,198.3208,3826.0
2022-08-24 13:50:00,207.4,207.51,207.4,207.4,14785.0,198.3016,198.4068,198.3016,198.3016,14785.0
2022-08-24 13:55:00,207.39,207.49,207.36,207.47,14365.0,198.2921,198.3877,198.2634,198.3686,14365.0
2022-08-24 14:00:00,207.5,207.55,207.41,207.54,7168.0,198.3973,198.4451,198.3112,198.4355,7168.0
2022-08-24 14:05:00,207.49,207.64,207.41,207.59,15130.0,198.3877,198.5311,198.3112,198.4833,15130.0
2022-08-24 14:10:00,207.61,207.65,207.56,207.58,8158.0,198.5024,198.5407,198.4546,198.4738,8158.0
2022-08-24 14:15:00,207.54,207.56,207.47,207.54,25805.0,198.4355,198.4546,198.3686,198.4355,25805.0
2022-08-24 14:20:00,207.56,207.63,207.46,207.63,14758.0,198.4546,198.5216,198.359,198.5216,14758.0
2022-08-24 14:25:00,207.63,207.65,207.57,207.58,18306.0,198.5216,198.5407,198.4642,198.4738,18306.0
2022-08-24 14:30:00,207.6,207.6,207.35,207.38,8808.0,198.4929,198.4929,198.2538,198.2825,8808.0
2022-08-24 14:35:00,207.37,207.46,207.32,207.4,9381.0,198.273,198.359,198.2252,198.3016,9381.0
2022-08-24 14:40:00,207.48,207.53,207.46,207.49,6701.0,198.3781,198.4259,198.359,198.3877,6701.0
2022-08-24 14:45:00,207.42,207.42,207.3,207.4,13052.0,198.3208,198.3208,198.206,198.3016,13052.0
2022-08-24 14:50:00,207.42,207.56,207.39,207.55,22152.0,198.3208,198.4546,198.2921,198.4451,22152.0
2022-08-24 14:55:00,207.56,207.65,207.51,207.65,32947.0,198.4546,198.5407,198.4068,198.5407,32947.0
2022-08-24 15:00:00,207.63,207.66,207.54,207.66,9029.0,198.5216,198.5502,198.4355,198.5502,9029.0
2022-08-24 15:05:00,207.71,207.88,207.7,207.84,19063.0,198.598,198.7606,198.5885,198.7223,19063.0
2022-08-24 15:10:00,207.86,207.98,207.8,207.98,12528.0,198.7415,198.8562,198.6841,198.8562,12528.0
2022-08-24 15:15:00,207.98,208.03,207.87,208.02,15674.0,198.8562,198.904,198.751,198.8945,15674.0
2022-08-24 15:20:00,207.96,207.97,207.9,207.97,6377.0,198.8371,198.8466,198.7797,198.8466,6377.0
2022-08-24 15:25:00,207.93,207.95,207.78,207.84,10504.0,198.8084,198.8275,198.665,198.7223,10504.0
2022-08-24 15:30:00,207.86,207.91,207.83,207.91,9348.0,198.7415,198.7893,198.7128,198.7893,9348.0
2022-08-24 15:35:00,207.95,208.13,207.95,208.11,9872.0,198.8275,198.9996,198.8275,198.9805,9872.0
2022-08-24 15:40:00,208.11,208.15,208.03,208.12,21947.0,198.9805,199.0187,198.904,198.9901,21947.0
2022-08-24 15:45:00,208.1,208.11,207.97,208.0,46088.0,198.9709,198.9805,198.8466,198.8753,46088.0
2022-08-24 15:50:00,208.03,208.09,207.89,207.92,63805.0,198.904,198.9614,198.7702,198.7988,63805.0
2022-08-24 15:55:00,207.93,207.93,207.61,207.66,35060.0,198.8084,198.8084,198.5024,198.5502,35060.0
2022-08-25 09:30:00,208.6,208.76,208.16,208.17,62404.0,199.449,199.602,199.0283,199.0379,62404.0
2022-08-25 09:35:00,208.15,208.42,208.13,208.31,16264.0,199.0187,199.2769,198.9996,199.1717,16264.0
2022-08-25 09:40:00,208.4,208.47,208.21,208.33,10217.0,199.2578,199.3247,199.0761,199.1909,10217.0
2022-08-25 09:45:00,208.26,208.57,208.24,208.49,15286.0,199.1239,199.4203,199.1048,199.3438,15286.0
2022-08-25 09:50:00,208.45,208.95,208.34,208.9,21226.0,199.3056,199.7837,199.2004,199.7358,21226.0
2022-08-25 09:55:00,208.93,209.33,208.92,209.3,27559.0,199.7645,200.147,199.755,200.1183,27559.0
2022-08-25 10:00:00,209.34,209.58,209.34,209.44,26535.0,200.1565,200.386,200.1565,200.2522,26535.0
2022-08-25 10:05:00,209.47,209.53,209.28,209.31,18446.0,200.2808,200.3382,200.0992,200.1279,18446.0
2022-08-25 10:10:00,209.36,209.37,209.19,209.33,25785.0,200.1757,200.1852,200.0131,200.147,25785.0
2022-08-25 10:15:00,209.42,209.57,209.35,209.39,16172.0,200.233,200.3765,200.1661,200.2044,16172.0
2022-08-25 10:20:00,209.38,209.81,209.35,209.81,21197.0,200.1948,200.6059,200.1661,200.6059,21197.0
2022-08-25 10:25:00,209.86,209.93,209.71,209.84,15020.0,200.6537,200.7207,200.5103,200.6346,15020.0
2022-08-25 10:30:00,209.86,209.97,209.86,209.89,11368.0,200.6537,200.7589,200.6537,200.6824,11368.0
2022-08-25 10:35:00,209.84,209.98,209.84,209.93,18901.0,200.6346,200.7685,200.6346,200.7207,18901.0
2022-08-25 10:40:00,209.93,210.03,209.92,209.96,17853.0,200.7207,200.8163,200.7111,200.7493,17853.0
2022-08-25 10:45:00,209.97,210.04,209.87,209.9,41996.0,200.7589,200.8258,200.6633,200.692,41996.0
2022-08-25 10:50:00,209.95,209.97,209.65,209.65,11238.0,200.7398,200.7589,200.4529,200.4529,11238.0
2022-08-25 10:55:00,209.64,209.73,209.57,209.61,19164.0,200.4434,200.5294,200.3765,200.4147,19164.0
2022-08-25 11:00:00,209.58,209.58,209.4,209.46,7871.0,200.386,200.386,200.2139,200.2713,7871.0
2022-08-25 11:05:00,209.4,209.4,209.29,209.33,6084.0,200.2139,200.2139,200.1087,200.147,6084.0
2022-08-25 11:10:00,209.3,209.4,209.1,209.12,8532.0,200.1183,200.2139,199.9271,199.9462,8532.0
2022-08-25 11:15:00,209.11,209.12,208.82,208.98,20250.0,199.9366,199.9462,199.6594,199.8123,20250.0
2022-08-25 11:20:00,208.89,209.0,208.62,208.64,9617.0,199.7263,199.8315,199.4681,199.4873,9617.0
2022-08-25 11:25:00,208.63,208.97,208.63,208.94,21386.0,199.4777,199.8028,199.4777,199.7741,21386.0
2022-08-25 11:30:00,208.97,209.05,208.89,208.9,35085.0,199.8028,199.8793,199.7263,199.7358,35085.0
2022-08-25 11:35:00,208.94,209.08,208.9,209.02,8618.0,199.7741,199.9079,199.7358,199.8506,8618.0
2022-08-25 11:40:00,208.96,209.17,208.95,209.11,13269.0,199.7932,199.994,199.7837,199.9366,13269.0
2022-08-25 11:45:00,209.16,209.17,209.01,209.1,16220.0,199.9844,199.994,199.841,199.9271,16220.0
2022-08-25 11:50:00,209.11,209.13,208.99,209.06,22365.0,199.9366,199.9558,199.8219,199.8888,22365.0
2022-08-25 11:55:00,209.01,209.16,208.85,209.15,7294.0,199.841,199.9844,199.688,199.9749,7294.0
2022-08-25 12:00:00,209.18,209.18,209.02,209.11,4620.0,200.0036,200.0036,199.8506,199.9366,4620.0
2022-08-25 12:05:00,209.1,209.17,209.0,209.0,32792.0,199.9271,199.994,199.8315,199.8315,32792.0
2022-08-25 12:10:00,208.98,209.07,208.66,208.67,18980.0,199.8123,199.8984,199.5064,199.5159,18980.0
2022-08-25 12:15:00,208.77,208.78,208.65,208.77,13491.0,199.6115,199.6211,199.4968,199.6115,13491.0
2022-08-25 12:20:00,208.78,208.84,208.73,208.74,2744.0,199.6211,199.6785,199.5733,199.5829,2744.0
2022-08-25 12:25:00,208.76,208.99,208.75,208.98,8299.0,199.602,199.8219,199.5924,199.8123,8299.0
2022-08-25 12:30:00,208.9,208.95,208.83,208.93,6750.0,199.7358,199.7837,199.6689,199.7645,6750.0
2022-08-25 12:35:00,208.9,209.0,208.89,208.96,8859.0,199.7358,199.8315,199.7263,199.7932,8859.0
2022-08-25 12:40:00,208.93,208.93,208.71,208.81,6345.0,199.7645,199.7645,199.5542,199.6498,6345.0
2022-08-25 12:45:00,208.8,208.84,208.47,208.56,24840.0,199.6402,199.6785,199.3247,199.4108,24840.0
2022-08-25 12:50:00,208.69,208.8,208.69,208.78,2951.0,199.5351,199.6402,199.5351,199.6211,2951.0
2022-08-25 12:55:00,208.78,208.85,208.74,208.85,27404.0,199.6211,199.688,199.5829,199.688,27404.0
2022-08-25 13:00:00,208.83,209.02,208.82,208.91,26533.0,199.6689,199.8506,199.6594,199.7454,26533.0
2022-08-25 13:05:00,208.93,209.03,208.79,208.79,6617.0,199.7645,199.8601,199.6307,199.6307,6617.0
2022-08-25 13:10:00,208.83,208.9,208.74,208.9,10737.0,199.6689,199.7358,199.5829,199.7358,10737.0
2022-08-25 13:15:00,208.91,209.07,208.89,209.04,22652.0,199.7454,199.8984,199.7263,199.8697,22652.0
2022-08-25 13:20:00,209.07,209.17,208.98,209.17,5247.0,199.8984,199.994,199.8123,199.994,5247.0
2022-08-25 13:25:00,209.11,209.22,209.11,209.19,12009.0,199.9366,200.0418,199.9366,200.0131,12009.0
2022-08-25 13:30:00,209.25,209.33,209.13,209.32,41029.0,200.0705,200.147,199.9558,200.1374,41029.0
2022-08-25 13:35:00,209.35,209.42,209.29,209.37,11550.0,200.1661,200.233,200.1087,200.1852,11550.0
2022-08-25 13:40:00,209.39,209.48,209.38,209.48,16649.0,200.2044,200.2904,200.1948,200.2904,16649.0
2022-08-25 13:45:00,209.46,209.58,209.44,209.51,7403.0,200.2713,200.386,200.2522,200.3191,7403.0
2022-08-25 13:50:00,209.49,209.54,209.44,209.53,39361.0,200.3,200.3478,200.2522,200.3382,39361.0
2022-08-25 13:55:00,209.55,209.55,209.46,209.5,5241.0,200.3573,200.3573,200.2713,200.3095,5241.0
2022-08-25 14:00:00,209.51,209.52,209.35,209.36,19615.0,200.3191,200.3286,200.1661,200.1757,19615.0
2022-08-25 14:05:00,209.35,209.42,209.26,209.39,3531.0,200.1661,200.233,200.0801,200.2044,3531.0
2022-08-25 14:10:00,209.34,209.56,209.32,209.51,22866.0,200.1565,200.3669,200.1374,200.3191,22866.0
2022-08-25 14:15:00,209.53,209.56,209.44,209.49,39289.0,200.3382,200.3669,200.2522,200.3,39289.0
2022-08-25 14:20:00,209.47,209.54,209.44,209.51,5750.0,200.2808,200.3478,200.2522,200.3191,5750.0
2022-08-25 14:25:00,209.53,209.63,209.5,209.59,20973.0,200.3382,200.4338,200.3095,200.3956,20973.0
2022-08-25 14:30:00,209.62,209.63,209.5,209.5,8495.0,200.4243,200.4338,200.3095,200.3095,8495.0
2022-08-25 14:35:00,209.53,209.53,209.37,209.38,8138.0,200.3382,200.3382,200.1852,200.1948,8138.0
2022-08-25 14:40:00,209.35,209.35,209.22,209.26,10045.0,200.1661,200.1661,200.0418,200.0801,10045.0
2022-08-25 14:45:00,209.27,209.29,209.2,209.29,17867.0,200.0896,200.1087,200.0227,200.1087,17867.0
2022-08-25 14:50:00,209.29,209.29,209.15,209.24,18431.0,200.1087,200.1087,199.9749,200.0609,18431.0
2022-08-25 14:55:00,209.25,209.43,209.23,209.43,9476.0,200.0705,200.2426,200.0514,200.2426,9476.0
2022-08-25 15:00:00,209.44,209.53,209.37,209.52,17040.0,200.2522,200.3382,200.1852,200.3286,17040.0
2022-08-25 15:05:00,209.51,209.53,209.36,209.4,4645.0,200.3191,200.3382,200.1757,200.2139,4645.0
2022-08-25 15:10:00,209.39,209.48,209.36,209.48,14672.0,200.2044,200.2904,200.1757,200.2904,14672.0
2022-08-25 15:15:00,209.51,209.62,209.42,209.62,13659.0,200.3191,200.4243,200.233,200.4243,13659.0
2022-08-25 15:20:00,209.62,209.74,209.6,209.73,10117.0,200.4243,200.539,200.4051,200.5294,10117.0
2022-08-25 15:25:00,209.77,209.83,209.7,209.82,8220.0,200.5677,200.625,200.5008,200.6155,8220.0
2022-08-25 15:30:00,209.8,209.8,209.62,209.72,10677.0,200.5964,200.5964,200.4243,200.5199,10677.0
2022-08-25 15:35:00,209.74,209.96,209.73,209.95,19776.0,200.539,200.7493,200.5294,200.7398,19776.0
2022-08-25 15:40:00,209.95,210.3,209.94,210.3,21718.0,200.7398,201.0744,200.7302,201.0744,21718.0
2022-08-25 15:45:00,210.27,210.44,210.24,210.42,25505.0,201.0457,201.2083,201.0171,201.1892,25505.0
2022-08-25 15:50:00,210.42,210.47,210.23,210.44,32469.0,201.1892,201.237,201.0075,201.2083,32469.0
2022-08-25 15:55:00,210.45,210.82,210.39,210.77,77548.0,201.2178,201.5716,201.1605,201.5238,77548.0
2022-08-26 09:30:00,210.86,210.92,210.36,210.77,66275.0,201.6099,201.6672,201.1318,201.5238,66275.0
2022-08-26 09:35:00,210.75,210.8,210.49,210.5,16610.0,201.5047,201.5525,201.2561,201.2657,16610.0
2022-08-26 09:40:00,210.53,210.61,210.39,210.56,17974.0,201.2943,201.3708,201.1605,201.323,17974.0
2022-08-26 09:45:00,210.54,210.54,210.33,210.34,11653.0,201.3039,201.3039,201.1031,201.1127,11653.0
2022-08-26 09:50:00,210.22,210.49,210.04,210.48,16257.0,200.9979,201.2561,200.8258,201.2465,16257.0
2022-08-26 09:55:00,210.6,210.64,210.48,210.56,7602.0,201.3613,201.3995,201.2465,201.323,7602.0
2022-08-26 10:00:00,210.41,210.42,208.64,208.67,47165.0,201.1796,201.1892,199.4873,199.5159,47165.0
2022-08-26 10:05:00,208.55,210.76,208.51,210.74,24885.0,199.4012,201.5143,199.363,201.4951,24885.0
2022-08-26 10:10:00,210.76,210.92,209.9,210.17,49404.0,201.5143,201.6672,200.692,200.9501,49404.0
2022-08-26 10:15:00,210.29,210.31,209.96,210.22,72272.0,201.0649,201.084,200.7493,200.9979,72272.0
2022-08-26 10:20:00,210.25,210.26,209.07,209.09,39576.0,201.0266,201.0362,199.8984,199.9175,39576.0
2022-08-26 10:25:00,209.08,209.17,208.19,208.41,26621.0,199.9079,199.994,199.057,199.2673,26621.0
2022-08-26 10:30:00,208.22,208.22,207.5,207.76,24941.0,199.0857,199.0857,198.3973,198.6459,24941.0
2022-08-26 10:35:00,207.7,207.82,206.91,207.06,38759.0,198.5885,198.7032,197.8331,197.9766,38759.0
2022-08-26 10:40:00,207.13,207.47,207.13,207.38,15477.0,198.0435,198.3686,198.0435,198.2825,15477.0
2022-08-26 10:45:00,207.28,207.66,207.13,207.66,16494.0,198.1869,198.5502,198.0435,198.5502,16494.0
2022-08-26 10:50:00,207.55,207.56,207.3,207.44,10173.0,198.4451,198.4546,198.206,198.3399,10173.0
2022-08-26 10:55:00,207.39,207.5,207.15,207.27,25094.0,198.2921,198.3973,198.0626,198.1774,25094.0
2022-08-26 11:00:00,207.23,207.25,206.63,206.63,24875.0,198.1391,198.1582,197.5654,197.5654,24875.0
2022-08-26 11:05:00,206.62,206.81,206.34,206.53,40048.0,197.5559,197.7375,197.2881,197.4698,40048.0
2022-08-26 11:10:00,206.55,206.74,206.36,206.74,39652.0,197.4889,197.6706,197.3073,197.6706,39652.0
2022-08-26 11:15:00,206.7,206.77,206.2,206.27,35368.0,197.6324,197.6993,197.1543,197.2212,35368.0
2022-08-26 11:20:00,206.25,206.39,205.94,206.35,38952.0,197.2021,197.336,196.9057,197.2977,38952.0
2022-08-26 11:25:00,206.34,206.6,206.25,206.45,14447.0,197.2881,197.5367,197.2021,197.3933,14447.0
2022-08-26 11:30:00,206.47,206.66,206.36,206.59,17586.0,197.4124,197.5941,197.3073,197.5272,17586.0
2022-08-26 11:35:00,206.58,206.65,206.37,206.43,17721.0,197.5176,197.5846,197.3168,197.3742,17721.0
2022-08-26 11:40:00,206.55,206.6,206.2,206.32,16812.0,197.4889,197.5367,197.1543,197.269,16812.0
2022-08-26 11:45:00,206.37,206.7,206.37,206.63,14750.0,197.3168,197.6324,197.3168,197.5654,14750.0
2022-08-26 11:50:00,206.58,206.85,206.49,206.75,8281.0,197.5176,197.7758,197.4316,197.6802,8281.0
2022-08-26 11:55:00,206.76,206.76,206.39,206.43,29798.0,197.6897,197.6897,197.336,197.3742,29798.0
2022-08-26 12:00:00,206.38,206.45,205.99,206.01,39039.0,197.3264,197.3933,196.9535,196.9726,39039.0
2022-08-26 12:05:00,206.03,206.2,205.95,206.14,24320.0,196.9917,197.1543,196.9153,197.0969,24320.0
2022-08-26 12:10:00,206.13,206.25,206.03,206.19,9451.0,197.0874,197.2021,196.9917,197.1447,9451.0
2022-08-26 12:15:00,206.22,206.22,205.78,205.92,20171.0,197.1734,197.1734,196.7527,196.8866,20171.0
2022-08-26 12:20:00,205.91,205.91,205.71,205.77,13957.0,196.877,196.877,196.6858,196.7432,13957.0
2022-08-26 12:25:00,205.81,205.92,205.7,205.92,12133.0,196.7814,196.8866,196.6762,196.8866,12133.0
2022-08-26 12:30:00,205.89,205.91,205.62,205.65,52636.0,196.8579,196.877,196.5997,196.6284,52636.0
2022-08-26 12:35:00,205.63,205.77,205.62,205.74,72669.0,196.6093,196.7432,196.5997,196.7145,72669.0
2022-08-26 12:40:00,205.74,206.06,205.69,205.93,22575.0,196.7145,197.0204,196.6667,196.8961,22575.0
2022-08-26 12:45:00,205.87,206.12,205.83,206.06,21672.0,196.8388,197.0778,196.8005,197.0204,21672.0
2022-08-26 12:50:00,206.05,206.11,205.85,205.92,16179.0,197.0109,197.0682,196.8196,196.8866,16179.0
2022-08-26 12:55:00,205.99,206.19,205.95,206.16,14275.0,196.9535,197.1447,196.9153,197.116,14275.0
2022-08-26 13:00:00,206.13,206.24,205.99,206.15,21572.0,197.0874,197.1925,196.9535,197.1065,21572.0
2022-08-26 13:05:00,206.23,206.32,206.2,206.25,34866.0,197.183,197.269,197.1543,197.2021,34866.0
2022-08-26 13:10:00,206.27,206.3,205.99,206.07,22394.0,197.2212,197.2499,196.9535,197.03,22394.0
2022-08-26 13:15:00,206.1,206.2,205.92,205.95,12460.0,197.0587,197.1543,196.8866,196.9153,12460.0
2022-08-26 13:20:00,206.06,206.14,205.95,206.14,11523.0,197.0204,197.0969,196.9153,197.0969,11523.0
2022-08-26 13:25:00,206.19,206.23,206.07,206.09,23704.0,197.1447,197.183,197.03,197.0491,23704.0
2022-08-26 13:30:00,206.07,206.07,205.82,205.91,21326.0,197.03,197.03,196.791,196.877,21326.0
2022-08-26 13:35:00,205.93,205.99,205.77,205.77,8253.0,196.8961,196.9535,196.7432,196.7432,8253.0
2022-08-26 13:40:00,205.78,205.78,205.51,205.58,15148.0,196.7527,196.7527,196.4946,196.5615,15148.0
2022-08-26 13:45:00,205.57,205.66,205.54,205.62,12805.0,196.5519,196.638,196.5232,196.5997,12805.0
2022-08-26 13:50:00,205.62,205.62,205.48,205.56,20737.0,196.5997,196.5997,196.4659,196.5424,20737.0
2022-08-26 13:55:00,205.62,205.62,205.47,205.55,16031.0,196.5997,196.5997,196.4563,196.5328,16031.0
2022-08-26 14:00:00,205.56,205.65,205.48,205.53,15411.0,196.5424,196.6284,196.4659,196.5137,15411.0
2022-08-26 14:05:00,205.52,205.58,205.39,205.43,13017.0,196.5041,196.5615,196.3798,196.4181,13017.0
2022-08-26 14:10:00,205.41,205.43,205.28,205.35,11678.0,196.3989,196.4181,196.2747,196.3416,11678.0
2022-08-26 14:15:00,205.34,205.35,205.02,205.09,27818.0,196.332,196.3416,196.0261,196.093,27818.0
2022-08-26 14:20:00,205.17,205.28,205.13,205.18,21133.0,196.1695,196.2747,196.1312,196.179,21133.0
2022-08-26 14:25:00,205.19,205.33,205.11,205.23,15090.0,196.1886,196.3225,196.1121,196.2268,15090.0
2022-08-26 14:30:00,205.19,205.33,205.17,205.26,10841.0,196.1886,196.3225,196.1695,196.2555,10841.0
2022-08-26 14:35:00,205.27,205.34,205.06,205.15,13802.0,196.2651,196.332,196.0643,196.1504,13802.0
2022-08-26 14:40:00,205.17,205.18,205.03,205.04,17070.0,196.1695,196.179,196.0356,196.0452,17070.0
2022-08-26 14:45:00,205.06,205.16,204.93,205.0,37970.0,196.0643,196.1599,195.94,196.0069,37970.0
2022-08-26 14:50:00,204.97,205.03,204.84,204.84,21998.0,195.9782,196.0356,195.854,195.854,21998.0
2022-08-26 14:55:00,204.82,204.88,204.7,204.73,26071.0,195.8348,195.8922,195.7201,195.7488,26071.0
2022-08-26 15:00:00,204.72,204.98,204.71,204.79,16693.0,195.7392,195.9878,195.7297,195.8061,16693.0
2022-08-26 15:05:00,204.8,204.89,204.52,204.53,24138.0,195.8157,195.9018,195.548,195.5576,24138.0
2022-08-26 15:10:00,204.55,204.56,204.4,204.52,16587.0,195.5767,195.5862,195.4333,195.548,16587.0
2022-08-26 15:15:00,204.52,204.81,204.49,204.72,64100.0,195.548,195.8253,195.5193,195.7392,64100.0
2022-08-26 15:20:00,204.72,204.81,204.37,204.45,32116.0,195.7392,195.8253,195.4046,195.4811,32116.0
2022-08-26 15:25:00,204.48,204.67,204.41,204.55,26783.0,195.5097,195.6914,195.4428,195.5767,26783.0
2022-08-26 15:30:00,204.53,204.6,204.33,204.33,48814.0,195.5576,195.6245,195.3663,195.3663,48814.0
2022-08-26 15:35:00,204.34,204.42,204.15,204.31,28335.0,195.3759,195.4524,195.1942,195.3472,28335.0
2022-08-26 15:40:00,204.31,204.35,203.97,203.99,38310.0,195.3472,195.3854,195.0221,195.0412,38310.0
2022-08-26 15:45:00,204.0,204.21,203.91,204.06,44742.0,195.0508,195.2516,194.9648,195.1082,44742.0
2022-08-26 15:50:00,204.0,204.23,203.73,203.74,53047.0,195.0508,195.2707,194.7926,194.8022,53047.0
2022-08-26 15:55:00,203.75,204.12,203.7,203.75,167025.0,194.8118,195.1655,194.764,194.8118,167025.0
2022-08-29 09:30:00,202.2,202.52,201.71,202.49,270409.0,193.3298,193.6357,192.8613,193.607,270409.0
2022-08-29 09:35:00,202.53,202.78,202.37,202.49,26027.0,193.6453,193.8843,193.4923,193.607,26027.0
2022-08-29 09:40:00,202.48,202.93,202.45,202.61,68050.0,193.5975,194.0277,193.5688,193.7218,68050.0
2022-08-29 09:45:00,202.5,202.61,202.15,202.31,27299.0,193.6166,193.7218,193.282,193.4349,27299.0
2022-08-29 09:50:00,202.37,202.8,202.36,202.65,27067.0,193.4923,193.9034,193.4827,193.76,27067.0
2022-08-29 09:55:00,202.68,203.08,202.44,202.44,28008.0,193.7887,194.1712,193.5592,193.5592,28008.0
2022-08-29 10:00:00,202.46,202.54,202.29,202.39,39583.0,193.5784,193.6549,193.4158,193.5114,39583.0
2022-08-29 10:05:00,202.3,202.64,202.27,202.53,27331.0,193.4254,193.7505,193.3967,193.6453,27331.0
2022-08-29 10:10:00,202.51,202.92,202.48,202.66,76479.0,193.6262,194.0182,193.5975,193.7696,76479.0
2022-08-29 10:15:00,202.66,203.3,202.63,203.17,35227.0,193.7696,194.3815,193.7409,194.2572,35227.0
2022-08-29 10:20:00,203.18,203.29,203.07,203.15,22576.0,194.2668,194.3719,194.1616,194.2381,22576.0
2022-08-29 10:25:00,203.17,203.25,202.75,202.75,77459.0,194.2572,194.3337,193.8556,193.8556,77459.0
2022-08-29 10:30:00,202.74,203.03,202.41,202.49,35130.0,193.8461,194.1234,193.5306,193.607,35130.0
2022-08-29 10:35:00,202.49,202.52,202.07,202.11,21510.0,193.607,193.6357,193.2055,193.2437,21510.0
2022-08-29 10:40:00,202.09,202.24,201.9,202.2,40313.0,193.2246,193.368,193.0429,193.3298,40313.0
2022-08-29 10:45:00,202.2,202.27,201.98,202.08,17474.0,193.3298,193.3967,193.1194,193.215,17474.0
2022-08-29 10:50:00,202.12,202.15,201.65,201.79,39070.0,193.2533,193.282,192.8039,192.9378,39070.0
2022-08-29 10:55:00,201.75,201.84,201.63,201.72,40909.0,192.8995,192.9856,192.7848,192.8708,40909.0
2022-08-29 11:00:00,201.72,202.19,201.72,202.08,27331.0,192.8708,193.3202,192.8708,193.215,27331.0
2022-08-29 11:05:00,202.12,202.12,201.68,201.96,18102.0,193.2533,193.2533,192.8326,193.1003,18102.0
2022-08-29 11:10:00,201.95,202.02,201.7,201.84,27306.0,193.0907,193.1577,192.8517,192.9856,27306.0
2022-08-29 11:15:00,201.86,202.07,201.83,202.04,24825.0,193.0047,193.2055,192.976,193.1768,24825.0
2022-08-29 11:20:00,202.03,202.32,201.98,202.23,9526.0,193.1672,193.4445,193.1194,193.3584,9526.0
2022-08-29 11:25:00,202.29,202.37,202.07,202.1,57535.0,193.4158,193.4923,193.2055,193.2342,57535.0
2022-08-29 11:30:00,202.11,202.57,201.94,202.49,30652.0,193.2437,193.6835,193.0812,193.607,30652.0
2022-08-29 11:35:00,202.49,202.75,202.33,202.47,19674.0,193.607,193.8556,193.4541,193.5879,19674.0
2022-08-29 11:40:00,202.47,202.47,202.04,202.04,71776.0,193.5879,193.5879,193.1768,193.1768,71776.0
2022-08-29 11:45:00,202.06,202.5,202.03,202.5,14734.0,193.1959,193.6166,193.1672,193.6166,14734.0
2022-08-29 11:50:00,202.51,202.58,202.38,202.53,14085.0,193.6262,193.6931,193.5019,193.6453,14085.0
2022-08-29 11:55:00,202.56,202.76,202.53,202.69,23529.0,193.674,193.8652,193.6453,193.7983,23529.0
2022-08-29 12:00:00,202.73,203.06,202.67,203.02,21687.0,193.8365,194.152,193.7791,194.1138,21687.0
2022-08-29 12:05:00,203.03,203.16,202.91,202.99,26470.0,194.1234,194.2477,194.0086,194.0851,26470.0
2022-08-29 12:10:00,202.96,203.12,202.83,202.96,20672.0,194.0564,194.2094,193.9321,194.0564,20672.0
2022-08-29 12:15:00,202.93,203.2,202.91,203.05,11068.0,194.0277,194.2859,194.0086,194.1425,11068.0
2022-08-29 12:20:00,203.05,203.09,202.86,202.87,11324.0,194.1425,194.1807,193.9608,193.9704,11324.0
2022-08-29 12:25:00,202.85,203.02,202.83,202.9,18392.0,193.9513,194.1138,193.9321,193.9991,18392.0
2022-08-29 12:30:00,202.85,202.85,202.6,202.61,15579.0,193.9513,193.9513,193.7122,193.7218,15579.0
2022-08-29 12:35:00,202.61,202.73,202.54,202.71,20140.0,193.7218,193.8365,193.6549,193.8174,20140.0
2022-08-29 12:40:00,202.73,202.87,202.7,202.87,21543.0,193.8365,193.9704,193.8078,193.9704,21543.0
2022-08-29 12:45:00,202.91,203.37,202.91,203.36,33073.0,194.0086,194.4484,194.0086,194.4389,33073.0
2022-08-29 12:50:00,203.33,203.61,203.33,203.49,30352.0,194.4102,194.6779,194.4102,194.5632,30352.0
2022-08-29 12:55:00,203.52,203.53,203.29,203.34,7907.0,194.5919,194.6014,194.3719,194.4198,7907.0
2022-08-29 13:00:00,203.39,203.58,203.35,203.37,50792.0,194.4676,194.6492,194.4293,194.4484,50792.0
2022-08-29 13:05:00,203.4,203.6,203.37,203.49,8179.0,194.4771,194.6683,194.4484,194.5632,8179.0
2022-08-29 13:10:00,203.51,203.53,203.25,203.37,15893.0,194.5823,194.6014,194.3337,194.4484,15893.0
2022-08-29 13:15:00,203.34,203.35,202.92,203.0,13386.0,194.4198,194.4293,194.0182,194.0947,13386.0
2022-08-29 13:20:00,203.11,203.15,202.96,202.98,6045.0,194.1998,194.2381,194.0564,194.0755,6045.0
2022-08-29 13:25:00,203.01,203.25,202.96,203.25,20235.0,194.1042,194.3337,194.0564,194.3337,20235.0
2022-08-29 13:30:00,203.21,203.47,203.2,203.47,8130.0,194.2955,194.5441,194.2859,194.5441,8130.0
2022-08-29 13:35:00,203.45,203.56,203.41,203.45,59042.0,194.5249,194.6301,194.4867,194.5249,59042.0
2022-08-29 13:40:00,203.47,203.82,203.37,203.81,31766.0,194.5441,194.8787,194.4484,194.8691,31766.0
2022-08-29 13:45:00,203.85,203.95,203.46,203.46,24297.0,194.9074,195.003,194.5345,194.5345,24297.0
2022-08-29 13:50:00,203.45,203.6,203.44,203.5,13113.0,194.5249,194.6683,194.5154,194.5727,13113.0
2022-08-29 13:55:00,203.52,203.67,203.5,203.62,44484.0,194.5919,194.7353,194.5727,194.6875,44484.0
2022-08-29 14:00:00,203.61,203.61,203.38,203.38,12380.0,194.6779,194.6779,194.458,194.458,12380.0
2022-08-29 14:05:00,203.42,203.51,203.32,203.32,77030.0,194.4962,194.5823,194.4006,194.4006,77030.0
2022-08-29 14:10:00,203.32,203.41,203.16,203.19,25507.0,194.4006,194.4867,194.2477,194.2763,25507.0
2022-08-29 14:15:00,203.19,203.19,202.98,202.99,23906.0,194.2763,194.2763,194.0755,194.0851,23906.0
2022-08-29 14:20:00,203.0,203.04,202.91,203.04,11199.0,194.0947,194.1329,194.0086,194.1329,11199.0
2022-08-29 14:25:00,203.09,203.19,203.01,203.01,24850.0,194.1807,194.2763,194.1042,194.1042,24850.0
2022-08-29 14:30:00,203.08,203.3,203.04,203.3,23633.0,194.1712,194.3815,194.1329,194.3815,23633.0
2022-08-29 14:35:00,203.32,203.46,203.27,203.34,56203.0,194.4006,194.5345,194.3528,194.4198,56203.0
2022-08-29 14:40:00,203.33,203.49,203.33,203.49,42492.0,194.4102,194.5632,194.4102,194.5632,42492.0
2022-08-29 14:45:00,203.37,203.45,203.29,203.4,23211.0,194.4484,194.5249,194.3719,194.4771,23211.0
2022-08-29 14:50:00,203.31,203.34,203.14,203.17,37088.0,194.3911,194.4198,194.2285,194.2572,37088.0
2022-08-29 14:55:00,203.15,203.33,202.83,203.3,39841.0,194.2381,194.4102,193.9321,194.3815,39841.0
2022-08-29 15:00:00,203.29,203.77,203.29,203.55,44926.0,194.3719,194.8309,194.3719,194.6205,44926.0
2022-08-29 15:05:00,203.54,203.55,203.25,203.38,15763.0,194.611,194.6205,194.3337,194.458,15763.0
2022-08-29 15:10:00,203.42,203.6,203.26,203.56,20386.0,194.4962,194.6683,194.3433,194.6301,20386.0
2022-08-29 15:15:00,203.48,203.61,203.29,203.35,24326.0,194.5536,194.6779,194.3719,194.4293,24326.0
2022-08-29 15:20:00,203.35,203.35,203.21,203.28,26942.0,194.4293,194.4293,194.2955,194.3624,26942.0
2022-08-29 15:25:00,203.25,203.25,202.99,203.03,30167.0,194.3337,194.3337,194.0851,194.1234,30167.0
2022-08-29 15:30:00,203.02,203.12,202.86,203.07,38055.0,194.1138,194.2094,193.9608,194.1616,38055.0
2022-08-29 15:35:00,203.02,203.24,203.02,203.24,53103.0,194.1138,194.3241,194.1138,194.3241,53103.0
2022-08-29 15:40:00,203.15,203.3,203.08,203.22,26598.0,194.2381,194.3815,194.1712,194.305,26598.0
2022-08-29 15:45:00,203.19,203.19,202.84,202.87,14639.0,194.2763,194.2763,193.9417,193.9704,14639.0
2022-08-29 15:50:00,202.9,202.95,202.49,202.67,39555.0,193.9991,194.0469,193.607,193.7791,39555.0
2022-08-29 15:55:00,202.63,202.63,202.2,202.28,37294.0,193.7409,193.7409,193.3298,193.4063,37294.0
2022-08-30 09:30:00,202.94,203.13,202.6,202.82,67313.0,194.0373,194.219,193.7122,193.9226,67313.0
2022-08-30 09:35:00,202.79,203.0,202.6,202.74,20859.0,193.8939,194.0947,193.7122,193.8461,20859.0
2022-08-30 09:40:00,202.78,202.8,202.18,202.21,20901.0,193.8843,193.9034,193.3106,193.3393,20901.0
2022-08-30 09:45:00,202.25,202.34,201.91,202.3,26779.0,193.3776,193.4636,193.0525,193.4254,26779.0
2022-08-30 09:50:00,202.26,202.26,201.87,201.93,13664.0,193.3871,193.3871,193.0142,193.0716,13664.0
2022-08-30 09:55:00,201.87,202.02,201.77,201.82,10653.0,193.0142,193.1577,192.9186,192.9664,10653.0
2022-08-30 10:00:00,201.91,202.1,201.7,201.76,153140.0,193.0525,193.2342,192.8517,192.9091,153140.0
2022-08-30 10:05:00,201.73,201.78,200.94,201.18,61553.0,192.8804,192.9282,192.125,192.3545,61553.0
2022-08-30 10:10:00,201.16,201.23,200.9,201.16,27967.0,192.3354,192.4023,192.0868,192.3354,27967.0
2022-08-30 10:15:00,201.15,201.25,200.99,201.2,49929.0,192.3258,192.4214,192.1728,192.3736,49929.0
2022-08-30 10:20:00,201.21,201.3,200.76,200.85,33792.0,192.3832,192.4692,191.9529,192.039,33792.0
2022-08-30 10:25:00,200.86,201.18,200.77,201.03,15705.0,192.0485,192.3545,191.9625,192.2111,15705.0
2022-08-30 10:30:00,200.94,201.09,200.05,200.05,42047.0,192.125,192.2685,191.2741,191.2741,42047.0
2022-08-30 10:35:00,200.04,200.08,199.83,200.03,81961.0,191.2645,191.3028,191.0637,191.255,81961.0
2022-08-30 10:40:00,200.0,200.05,199.65,199.65,28641.0,191.2263,191.2741,190.8916,190.8916,28641.0
2022-08-30 10:45:00,199.7,199.7,199.13,199.18,86946.0,190.9394,190.9394,190.3944,190.4422,86946.0
2022-08-30 10:50:00,199.22,199.64,199.12,199.64,61030.0,190.4805,190.8821,190.3849,190.8821,61030.0
2022-08-30 10:55:00,199.6,200.13,199.6,200.13,38377.0,190.8438,191.3506,190.8438,191.3506,38377.0
2022-08-30 11:00:00,200.13,200.39,199.91,200.2,25269.0,191.3506,191.5992,191.1402,191.4175,25269.0
2022-08-30 11:05:00,200.17,200.48,200.09,200.18,32513.0,191.3888,191.6852,191.3123,191.3984,32513.0
2022-08-30 11:10:00,200.19,200.21,199.75,199.94,29108.0,191.4079,191.4271,190.9872,191.1689,29108.0
2022-08-30 11:15:00,199.92,200.46,199.84,200.46,23149.0,191.1498,191.6661,191.0733,191.6661,23149.0
2022-08-30 11:20:00,200.49,200.49,200.15,200.23,31149.0,191.6948,191.6948,191.3697,191.4462,31149.0
2022-08-30 11:25:00,200.21,200.56,200.0,200.22,27658.0,191.4271,191.7617,191.2263,191.4366,27658.0
2022-08-30 11:30:00,200.21,200.7,200.12,200.7,30680.0,191.4271,191.8956,191.341,191.8956,30680.0
2022-08-30 11:35:00,200.62,200.66,200.19,200.25,775537.0,191.8191,191.8573,191.4079,191.4653,775537.0
2022-08-30 11:40:00,200.18,200.41,200.03,200.34,294825.0,191.3984,191.6183,191.255,191.5514,294825.0
2022-08-30 11:45:00,200.2,200.24,199.93,199.94,16535.0,191.4175,191.4557,191.1593,191.1689,16535.0
2022-08-30 11:50:00,199.95,200.4,199.91,200.33,25486.0,191.1785,191.6087,191.1402,191.5418,25486.0
2022-08-30 11:55:00,200.32,200.48,200.24,200.28,15697.0,191.5322,191.6852,191.4557,191.494,15697.0
2022-08-30 12:00:00,200.22,200.58,200.18,200.35,24165.0,191.4366,191.7808,191.3984,191.5609,24165.0
2022-08-30 12:05:00,200.4,200.62,200.35,200.39,60953.0,191.6087,191.8191,191.5609,191.5992,60953.0
2022-08-30 12:10:00,200.38,200.56,200.24,200.55,43486.0,191.5896,191.7617,191.4557,191.7521,43486.0
2022-08-30 12:15:00,200.55,200.85,200.39,200.46,32108.0,191.7521,192.039,191.5992,191.6661,32108.0
2022-08-30 12:20:00,200.43,200.45,200.24,200.24,8770.0,191.6374,191.6565,191.4557,191.4557,8770.0
2022-08-30 12:25:00,200.25,200.28,200.09,200.25,19939.0,191.4653,191.494,191.3123,191.4653,19939.0
2022-08-30 12:30:00,200.27,200.27,199.84,199.84,16550.0,191.4844,191.4844,191.0733,191.0733,16550.0
2022-08-30 12:35:00,199.82,200.08,199.81,200.08,73372.0,191.0542,191.3028,191.0446,191.3028,73372.0
2022-08-30 12:40:00,200.04,200.04,199.74,199.77,25800.0,191.2645,191.2645,190.9777,191.0064,25800.0
2022-08-30 12:45:00,199.71,199.86,199.6,199.83,18347.0,190.949,191.0924,190.8438,191.0637,18347.0
2022-08-30 12:50:00,199.85,200.0,199.81,199.96,11168.0,191.0829,191.2263,191.0446,191.188,11168.0
2022-08-30 12:55:00,199.97,200.09,199.89,199.9,49957.0,191.1976,191.3123,191.1211,191.1307,49957.0
2022-08-30 13:00:00,199.87,200.0,199.8,199.87,17647.0,191.102,191.2263,191.0351,191.102,17647.0
2022-08-30 13:05:00,199.92,200.08,199.7,199.74,5988.0,191.1498,191.3028,190.9394,190.9777,5988.0
2022-08-30 13:10:00,199.78,199.8,199.36,199.37,44857.0,191.0159,191.0351,190.6144,190.6239,44857.0
2022-08-30 13:15:00,199.38,199.52,199.29,199.3,72287.0,190.6335,190.7673,190.5474,190.557,72287.0
2022-08-30 13:20:00,199.31,199.35,199.15,199.19,28321.0,190.5665,190.6048,190.4136,190.4518,28321.0
2022-08-30 13:25:00,199.21,199.42,199.17,199.4,23457.0,190.4709,190.6717,190.4327,190.6526,23457.0
2022-08-30 13:30:00,199.41,199.6,199.34,199.47,12614.0,190.6622,190.8438,190.5952,190.7195,12614.0
2022-08-30 13:35:00,199.44,199.48,199.23,199.38,16622.0,190.6908,190.7291,190.4901,190.6335,16622.0
2022-08-30 13:40:00,199.4,199.42,198.98,198.98,43626.0,190.6526,190.6717,190.251,190.251,43626.0
2022-08-30 13:45:00,198.94,199.51,198.9,199.47,45220.0,190.2128,190.7578,190.1745,190.7195,45220.0
2022-08-30 13:50:00,199.48,199.79,199.43,199.72,56639.0,190.7291,191.0255,190.6813,190.9586,56639.0
2022-08-30 13:55:00,199.74,199.78,199.57,199.61,24473.0,190.9777,191.0159,190.8151,190.8534,24473.0
2022-08-30 14:00:00,199.65,199.82,199.41,199.79,22523.0,190.8916,191.0542,190.6622,191.0255,22523.0
2022-08-30 14:05:00,199.78,199.88,199.65,199.7,20675.0,191.0159,191.1115,190.8916,190.9394,20675.0
2022-08-30 14:10:00,199.7,199.91,199.66,199.72,100093.0,190.9394,191.1402,190.9012,190.9586,100093.0
2022-08-30 14:15:00,199.82,199.92,199.68,199.69,13425.0,191.0542,191.1498,190.9203,190.9299,13425.0
2022-08-30 14:20:00,199.75,199.79,199.58,199.73,13827.0,190.9872,191.0255,190.8247,190.9681,13827.0
2022-08-30 14:25:00,199.78,199.78,199.37,199.43,28657.0,191.0159,191.0159,190.6239,190.6813,28657.0
2022-08-30 14:30:00,199.46,199.79,199.46,199.77,9523.0,190.71,191.0255,190.71,191.0064,9523.0
2022-08-30 14:35:00,199.74,199.75,199.54,199.69,16929.0,190.9777,190.9872,190.7865,190.9299,16929.0
2022-08-30 14:40:00,199.78,199.82,199.35,199.42,16514.0,191.0159,191.0542,190.6048,190.6717,16514.0
2022-08-30 14:45:00,199.41,199.57,199.41,199.51,12503.0,190.6622,190.8151,190.6622,190.7578,12503.0
2022-08-30 14:50:00,199.52,199.61,199.4,199.52,20252.0,190.7673,190.8534,190.6526,190.7673,20252.0
2022-08-30 14:55:00,199.53,199.75,199.35,199.55,24033.0,190.7769,190.9872,190.6048,190.796,24033.0
2022-08-30 15:00:00,199.56,200.16,199.54,199.88,12686.0,190.8056,191.3793,190.7865,191.1115,12686.0
2022-08-30 15:05:00,199.96,200.33,199.86,200.33,12467.0,191.188,191.5418,191.0924,191.5418,12467.0
2022-08-30 15:10:00,200.3,200.61,200.3,200.44,12003.0,191.5131,191.8095,191.5131,191.647,12003.0
2022-08-30 15:15:00,200.44,200.52,200.17,200.37,15814.0,191.647,191.7235,191.3888,191.58,15814.0
2022-08-30 15:20:00,200.35,200.44,200.12,200.42,14612.0,191.5609,191.647,191.341,191.6279,14612.0
2022-08-30 15:25:00,200.4,200.4,200.11,200.15,12834.0,191.6087,191.6087,191.3315,191.3697,12834.0
2022-08-30 15:30:00,200.19,200.19,199.62,199.85,40410.0,191.4079,191.4079,190.8629,191.0829,40410.0
2022-08-30 15:35:00,199.85,200.05,199.82,200.0,49163.0,191.0829,191.2741,191.0542,191.2263,49163.0
2022-08-30 15:40:00,199.99,200.34,199.98,200.13,70962.0,191.2167,191.5514,191.2072,191.3506,70962.0
2022-08-30 15:45:00,200.15,200.15,199.5,199.64,85252.0,191.3697,191.3697,190.7482,190.8821,85252.0
2022-08-30 15:50:00,199.69,199.92,199.51,199.65,60284.0,190.9299,191.1498,190.7578,190.8916,60284.0
2022-08-30 15:55:00,199.67,200.19,199.65,200.02,64121.0,190.9108,191.4079,190.8916,191.2454,64121.0
2022-08-31 09:30:00,200.95,201.03,200.28,200.31,76921.0,192.1346,192.2111,191.494,191.5227,76921.0
2022-08-31 09:35:00,200.25,200.54,200.04,200.45,32636.0,191.4653,191.7426,191.2645,191.6565,32636.0
2022-08-31 09:40:00,200.5,201.27,200.48,201.27,65539.0,191.7043,192.4406,191.6852,192.4406,65539.0
2022-08-31 09:45:00,201.19,201.52,200.99,201.33,33046.0,192.3641,192.6796,192.1728,192.4979,33046.0
2022-08-31 09:50:00,201.31,201.57,201.28,201.37,16520.0,192.4788,192.7274,192.4501,192.5362,16520.0
2022-08-31 09:55:00,201.34,201.38,200.72,200.72,14616.0,192.5075,192.5457,191.9147,191.9147,14616.0
2022-08-31 10:00:00,200.71,200.8,200.42,200.45,31915.0,191.9051,191.9912,191.6279,191.6565,31915.0
2022-08-31 10:05:00,200.38,200.61,200.3,200.3,23519.0,191.5896,191.8095,191.5131,191.5131,23519.0
2022-08-31 10:10:00,200.36,200.79,200.34,200.34,12077.0,191.5705,191.9816,191.5514,191.5514,12077.0
2022-08-31 10:15:00,200.34,200.43,200.0,200.38,58206.0,191.5514,191.6374,191.2263,191.5896,58206.0
2022-08-31 10:20:00,200.45,200.54,200.0,200.2,40689.0,191.6565,191.7426,191.2263,191.4175,40689.0
2022-08-31 10:25:00,200.17,200.42,199.85,199.93,22324.0,191.3888,191.6279,191.0829,191.1593,22324.0
2022-08-31 10:30:00,199.94,200.21,199.75,200.0,21989.0,191.1689,191.4271,190.9872,191.2263,21989.0
2022-08-31 10:35:00,199.99,200.28,199.7,199.79,11957.0,191.2167,191.494,190.9394,191.0255,11957.0
2022-08-31 10:40:00,199.81,200.37,199.67,200.37,18335.0,191.0446,191.58,190.9108,191.58,18335.0
2022-08-31 10:45:00,200.38,200.61,200.26,200.55,55445.0,191.5896,191.8095,191.4749,191.7521,55445.0
2022-08-31 10:50:00,200.51,200.7,200.13,200.28,14851.0,191.7139,191.8956,191.3506,191.494,14851.0
2022-08-31 10:55:00,200.28,200.28,199.94,200.0,25787.0,191.494,191.494,191.1689,191.2263,25787.0
2022-08-31 11:00:00,199.93,199.99,199.5,199.64,28603.0,191.1593,191.2167,190.7482,190.8821,28603.0
2022-08-31 11:05:00,199.63,199.68,199.23,199.56,15853.0,190.8725,190.9203,190.4901,190.8056,15853.0
2022-08-31 11:10:00,199.53,199.56,199.27,199.5,78584.0,190.7769,190.8056,190.5283,190.7482,78584.0
2022-08-31 11:15:00,199.48,199.74,199.3,199.74,30960.0,190.7291,190.9777,190.557,190.9777,30960.0
2022-08-31 11:20:00,199.79,199.87,199.62,199.78,15453.0,191.0255,191.102,190.8629,191.0159,15453.0
2022-08-31 11:25:00,199.78,199.94,199.6,199.66,33634.0,191.0159,191.1689,190.8438,190.9012,33634.0
2022-08-31 11:30:00,199.63,199.93,199.44,199.83,24336.0,190.8725,191.1593,190.6908,191.0637,24336.0
2022-08-31 11:35:00,199.77,200.2,199.76,200.0,23640.0,191.0064,191.4175,190.9968,191.2263,23640.0
2022-08-31 11:40:00,199.95,200.29,199.93,200.2,10134.0,191.1785,191.5036,191.1593,191.4175,10134.0
2022-08-31 11:45:00,200.24,200.24,200.02,200.08,36837.0,191.4557,191.4557,191.2454,191.3028,36837.0
2022-08-31 11:50:00,200.1,200.24,200.09,200.16,7943.0,191.3219,191.4557,191.3123,191.3793,7943.0
2022-08-31 11:55:00,200.2,200.45,200.19,200.45,10324.0,191.4175,191.6565,191.4079,191.6565,10324.0
2022-08-31 12:00:00,200.41,200.41,200.23,200.27,8148.0,191.6183,191.6183,191.4462,191.4844,8148.0
2022-08-31 12:05:00,200.33,200.33,200.04,200.14,38179.0,191.5418,191.5418,191.2645,191.3601,38179.0
2022-08-31 12:10:00,200.11,200.2,200.0,200.1,18344.0,191.3315,191.4175,191.2263,191.3219,18344.0
2022-08-31 12:15:00,200.1,200.33,200.1,200.13,8066.0,191.3219,191.5418,191.3219,191.3506,8066.0
2022-08-31 12:20:00,200.13,200.13,199.8,199.83,11527.0,191.3506,191.3506,191.0351,191.0637,11527.0
2022-08-31 12:25:00,199.83,199.99,199.82,199.9,12317.0,191.0637,191.2167,191.0542,191.1307,12317.0
2022-08-31 12:30:00,199.96,200.11,199.9,200.04,16810.0,191.188,191.3315,191.1307,191.2645,16810.0
2022-08-31 12:35:00,200.05,200.09,199.79,199.88,19475.0,191.2741,191.3123,191.0255,191.1115,19475.0
2022-08-31 12:40:00,199.8,199.81,199.56,199.77,15441.0,191.0351,191.0446,190.8056,191.0064,15441.0
2022-08-31 12:45:00,199.66,199.89,199.65,199.86,9817.0,190.9012,191.1211,190.8916,191.0924,9817.0
2022-08-31 12:50:00,199.85,199.85,199.6,199.74,19349.0,191.0829,191.0829,190.8438,190.9777,19349.0
2022-08-31 12:55:00,199.6,199.71,199.53,199.68,4414.0,190.8438,190.949,190.7769,190.9203,4414.0
2022-08-31 13:00:00,199.71,199.8,199.65,199.73,39870.0,190.949,191.0351,190.8916,190.9681,39870.0
2022-08-31 13:05:00,199.71,199.94,199.68,199.87,39032.0,190.949,191.1689,190.9203,191.102,39032.0
2022-08-31 13:10:00,199.91,200.08,199.87,199.93,19095.0,191.1402,191.3028,191.102,191.1593,19095.0
2022-08-31 13:15:00,199.89,199.91,199.57,199.61,13229.0,191.1211,191.1402,190.8151,190.8534,13229.0
2022-08-31 13:20:00,199.62,199.65,199.34,199.4,29202.0,190.8629,190.8916,190.5952,190.6526,29202.0
2022-08-31 13:25:00,199.34,199.46,199.2,199.43,16135.0,190.5952,190.71,190.4614,190.6813,16135.0
2022-08-31 13:30:00,199.43,199.53,199.29,199.46,11801.0,190.6813,190.7769,190.5474,190.71,11801.0
2022-08-31 13:35:00,199.41,199.44,199.15,199.19,11146.0,190.6622,190.6908,190.4136,190.4518,11146.0
2022-08-31 13:40:00,199.15,199.17,198.97,199.17,41350.0,190.4136,190.4327,190.2415,190.4327,41350.0
2022-08-31 13:45:00,199.13,199.23,199.02,199.03,14416.0,190.3944,190.4901,190.2893,190.2988,14416.0
2022-08-31 13:50:00,199.0,199.29,199.0,199.25,15609.0,190.2701,190.5474,190.2701,190.5092,15609.0
2022-08-31 13:55:00,199.24,199.32,199.2,199.25,9456.0,190.4996,190.5761,190.4614,190.5092,9456.0
2022-08-31 14:00:00,199.28,199.39,199.14,199.21,18581.0,190.5379,190.643,190.404,190.4709,18581.0
2022-08-31 14:05:00,199.13,199.48,199.01,199.41,55448.0,190.3944,190.7291,190.2797,190.6622,55448.0
2022-08-31 14:10:00,199.43,199.46,199.27,199.37,17630.0,190.6813,190.71,190.5283,190.6239,17630.0
2022-08-31 14:15:00,199.43,199.51,199.23,199.24,13781.0,190.6813,190.7578,190.4901,190.4996,13781.0
2022-08-31 14:20:00,199.27,199.33,199.13,199.2,25780.0,190.5283,190.5857,190.3944,190.4614,25780.0
2022-08-31 14:25:00,199.2,199.34,199.18,199.33,13559.0,190.4614,190.5952,190.4422,190.5857,13559.0
2022-08-31 14:30:00,199.19,199.21,198.81,198.93,27215.0,190.4518,190.4709,190.0885,190.2032,27215.0
2022-08-31 14:35:00,198.87,198.91,198.72,198.73,36763.0,190.1458,190.1841,190.0024,190.012,36763.0
2022-08-31 14:40:00,198.72,198.8,198.58,198.64,22751.0,190.0024,190.0789,189.8686,189.9259,22751.0
2022-08-31 14:45:00,198.6,198.9,198.55,198.8,21642.0,189.8877,190.1745,189.8399,190.0789,21642.0
2022-08-31 14:50:00,198.73,198.84,198.69,198.78,13001.0,190.012,190.1172,189.9737,190.0598,13001.0
2022-08-31 14:55:00,198.8,198.87,198.64,198.87,18766.0,190.0789,190.1458,189.9259,190.1458,18766.0
2022-08-31 15:00:00,198.87,199.14,198.72,199.11,20185.0,190.1458,190.404,190.0024,190.3753,20185.0
2022-08-31 15:05:00,199.12,199.36,198.98,199.24,16128.0,190.3849,190.6144,190.251,190.4996,16128.0
2022-08-31 15:10:00,199.22,199.53,199.19,199.53,27761.0,190.4805,190.7769,190.4518,190.7769,27761.0
2022-08-31 15:15:00,199.54,199.84,199.54,199.64,39928.0,190.7865,191.0733,190.7865,190.8821,39928.0
2022-08-31 15:20:00,199.53,199.53,199.18,199.24,53419.0,190.7769,190.7769,190.4422,190.4996,53419.0
2022-08-31 15:25:00,199.24,199.31,199.18,199.31,9791.0,190.4996,190.5665,190.4422,190.5665,9791.0
2022-08-31 15:30:00,199.21,199.34,199.03,199.07,30360.0,190.4709,190.5952,190.2988,190.3371,30360.0
2022-08-31 15:35:00,199.02,199.36,198.99,199.34,16609.0,190.2893,190.6144,190.2606,190.5952,16609.0
2022-08-31 15:40:00,199.34,199.68,199.2,199.66,23083.0,190.5952,190.9203,190.4614,190.9012,23083.0
2022-08-31 15:45:00,199.65,199.85,199.44,199.59,57853.0,190.8916,191.0829,190.6908,190.8343,57853.0
2022-08-31 15:50:00,199.6,199.6,199.07,199.1,71780.0,190.8438,190.8438,190.3371,190.3658,71780.0
2022-08-31 15:55:00,199.08,199.16,198.5,198.5,80794.0,190.3466,190.4231,189.7921,189.7921,80794.0
2022-09-01 09:30:00,197.4,197.46,196.79,196.81,411244.0,188.7403,188.7977,188.1571,188.1762,411244.0
2022-09-01 09:35:00,196.77,197.0,196.69,196.94,45027.0,188.138,188.3579,188.0615,188.3005,45027.0
2022-09-01 09:40:00,196.97,197.43,196.96,197.13,57150.0,188.3292,188.769,188.3196,188.4822,57150.0
2022-09-01 09:45:00,197.14,197.28,196.85,196.92,37264.0,188.4917,188.6256,188.2145,188.2814,37264.0
2022-09-01 09:50:00,196.82,196.98,196.73,196.98,19795.0,188.1858,188.3388,188.0997,188.3388,19795.0
2022-09-01 09:55:00,196.92,197.04,196.56,197.0,30011.0,188.2814,188.3961,187.9372,188.3579,30011.0
2022-09-01 10:00:00,197.06,197.15,196.2,196.25,63233.0,188.4153,188.5013,187.593,187.6408,63233.0
2022-09-01 10:05:00,196.2,196.46,196.2,196.34,22275.0,187.593,187.8416,187.593,187.7268,22275.0
2022-09-01 10:10:00,196.31,196.33,195.95,196.03,99454.0,187.6982,187.7173,187.3539,187.4304,99454.0
2022-09-01 10:15:00,195.9,196.03,195.79,195.97,30795.0,187.3061,187.4304,187.201,187.3731,30795.0
2022-09-01 10:20:00,195.96,196.56,195.9,196.53,17310.0,187.3635,187.9372,187.3061,187.9085,17310.0
2022-09-01 10:25:00,196.64,196.91,196.55,196.84,22463.0,188.0137,188.2718,187.9276,188.2049,22463.0
2022-09-01 10:30:00,196.86,196.86,196.48,196.51,22335.0,188.224,188.224,187.8607,187.8894,22335.0
2022-09-01 10:35:00,196.45,196.65,196.0,196.01,23896.0,187.832,188.0232,187.4018,187.4113,23896.0
2022-09-01 10:40:00,196.03,196.14,195.73,195.81,39683.0,187.4304,187.5356,187.1436,187.2201,39683.0
2022-09-01 10:45:00,195.78,195.81,195.55,195.62,64821.0,187.1914,187.2201,186.9715,187.0384,64821.0
2022-09-01 10:50:00,195.59,195.97,195.58,195.73,27442.0,187.0097,187.3731,187.0002,187.1436,27442.0
2022-09-01 10:55:00,195.77,195.83,195.64,195.67,383032.0,187.1818,187.2392,187.0575,187.0862,383032.0
2022-09-01 11:00:00,195.66,195.79,195.52,195.59,33951.0,187.0767,187.201,186.9428,187.0097,33951.0
2022-09-01 11:05:00,195.68,196.31,195.66,196.15,71503.0,187.0958,187.6982,187.0767,187.5452,71503.0
2022-09-01 11:10:00,196.17,196.42,196.17,196.34,56707.0,187.5643,187.8033,187.5643,187.7268,56707.0
2022-09-01 11:15:00,196.31,196.46,196.23,196.32,25229.0,187.6982,187.8416,187.6217,187.7077,25229.0
2022-09-01 11:20:00,196.3,196.3,195.9,196.08,33637.0,187.6886,187.6886,187.3061,187.4782,33637.0
2022-09-01 11:25:00,196.01,196.12,195.8,195.86,26741.0,187.4113,187.5165,187.2105,187.2679,26741.0
2022-09-01 11:30:00,195.91,196.45,195.9,196.44,35867.0,187.3157,187.832,187.3061,187.8224,35867.0
2022-09-01 11:35:00,196.46,196.78,196.34,196.35,36189.0,187.8416,188.1475,187.7268,187.7364,36189.0
2022-09-01 11:40:00,196.34,196.34,195.98,196.0,18229.0,187.7268,187.7268,187.3826,187.4018,18229.0
2022-09-01 11:45:00,195.96,196.11,195.93,196.08,21479.0,187.3635,187.5069,187.3348,187.4782,21479.0
2022-09-01 11:50:00,196.13,196.14,195.87,196.01,19986.0,187.526,187.5356,187.2775,187.4113,19986.0
2022-09-01 11:55:00,196.02,196.05,195.8,196.05,8632.0,187.4209,187.4496,187.2105,187.4496,8632.0
2022-09-01 12:00:00,196.06,196.33,196.06,196.3,38555.0,187.4591,187.7173,187.4591,187.6886,38555.0
2022-09-01 12:05:00,196.31,196.48,196.09,196.41,37669.0,187.6982,187.8607,187.4878,187.7938,37669.0
2022-09-01 12:10:00,196.37,196.4,196.22,196.4,39714.0,187.7555,187.7842,187.6121,187.7842,39714.0
2022-09-01 12:15:00,196.45,196.62,196.37,196.44,16225.0,187.832,187.9946,187.7555,187.8224,16225.0
2022-09-01 12:20:00,196.45,196.48,196.24,196.28,11244.0,187.832,187.8607,187.6312,187.6695,11244.0
2022-09-01 12:25:00,196.31,196.52,196.18,196.35,26592.0,187.6982,187.8989,187.5739,187.7364,26592.0
2022-09-01 12:30:00,196.31,196.37,196.18,196.37,18120.0,187.6982,187.7555,187.5739,187.7555,18120.0
2022-09-01 12:35:00,196.38,196.4,195.92,195.92,18480.0,187.7651,187.7842,187.3253,187.3253,18480.0
2022-09-01 12:40:00,195.95,196.07,195.89,196.07,14357.0,187.3539,187.4687,187.2966,187.4687,14357.0
2022-09-01 12:45:00,196.07,196.12,195.89,196.08,24572.0,187.4687,187.5165,187.2966,187.4782,24572.0
2022-09-01 12:50:00,196.08,196.08,195.77,195.77,32695.0,187.4782,187.4782,187.1818,187.1818,32695.0
2022-09-01 12:55:00,195.83,195.9,195.64,195.86,16304.0,187.2392,187.3061,187.0575,187.2679,16304.0
2022-09-01 13:00:00,195.84,196.08,195.72,196.03,23017.0,187.2488,187.4782,187.134,187.4304,23017.0
2022-09-01 13:05:00,196.05,196.32,196.0,196.31,20181.0,187.4496,187.7077,187.4018,187.6982,20181.0
2022-09-01 13:10:00,196.33,196.52,196.15,196.5,30996.0,187.7173,187.8989,187.5452,187.8798,30996.0
2022-09-01 13:15:00,196.48,196.55,196.42,196.45,7443.0,187.8607,187.9276,187.8033,187.832,7443.0
2022-09-01 13:20:00,196.52,196.83,196.5,196.8,40663.0,187.8989,188.1953,187.8798,188.1667,40663.0
2022-09-01 13:25:00,196.76,197.04,196.73,197.0,22537.0,188.1284,188.3961,188.0997,188.3579,22537.0
2022-09-01 13:30:00,197.03,197.09,196.86,196.97,31628.0,188.3866,188.4439,188.224,188.3292,31628.0
2022-09-01 13:35:00,196.99,196.99,196.71,196.82,27814.0,188.3483,188.3483,188.0806,188.1858,27814.0
2022-09-01 13:40:00,196.83,196.84,196.66,196.71,19091.0,188.1953,188.2049,188.0328,188.0806,19091.0
2022-09-01 13:45:00,196.68,196.68,196.44,196.5,38257.0,188.0519,188.0519,187.8224,187.8798,38257.0
2022-09-01 13:50:00,196.59,196.62,196.49,196.53,28140.0,187.9659,187.9946,187.8703,187.9085,28140.0
2022-09-01 13:55:00,196.5,196.62,196.47,196.53,17431.0,187.8798,187.9946,187.8511,187.9085,17431.0
2022-09-01 14:00:00,196.55,196.76,196.39,196.67,67735.0,187.9276,188.1284,187.7746,188.0424,67735.0
2022-09-01 14:05:00,196.79,196.85,196.54,196.62,25669.0,188.1571,188.2145,187.9181,187.9946,25669.0
2022-09-01 14:10:00,196.67,196.79,196.46,196.75,41237.0,188.0424,188.1571,187.8416,188.1188,41237.0
2022-09-01 14:15:00,196.73,196.91,196.72,196.9,30774.0,188.0997,188.2718,188.0902,188.2623,30774.0
2022-09-01 14:20:00,196.89,197.46,196.89,197.41,29643.0,188.2527,188.7977,188.2527,188.7499,29643.0
2022-09-01 14:25:00,197.4,197.65,197.39,197.56,13493.0,188.7403,188.9794,188.7308,188.8933,13493.0
2022-09-01 14:30:00,197.55,197.83,197.55,197.77,15157.0,188.8838,189.1515,188.8838,189.0941,15157.0
2022-09-01 14:35:00,197.85,198.02,197.5,197.63,37476.0,189.1706,189.3331,188.8359,188.9602,37476.0
2022-09-01 14:40:00,197.65,197.76,197.45,197.45,18006.0,188.9794,189.0845,188.7881,188.7881,18006.0
2022-09-01 14:45:00,197.49,197.7,197.3,197.36,36524.0,188.8264,189.0272,188.6447,188.7021,36524.0
2022-09-01 14:50:00,197.45,197.77,197.3,197.77,20397.0,188.7881,189.0941,188.6447,189.0941,20397.0
2022-09-01 14:55:00,197.73,197.85,197.51,197.63,14792.0,189.0559,189.1706,188.8455,188.9602,14792.0
2022-09-01 15:00:00,197.55,197.93,197.51,197.62,63368.0,188.8838,189.2471,188.8455,188.9507,63368.0
2022-09-01 15:05:00,197.66,198.18,197.62,198.03,34058.0,188.9889,189.4861,188.9507,189.3427,34058.0
2022-09-01 15:10:00,198.08,198.3,197.94,198.23,74455.0,189.3905,189.6009,189.2566,189.5339,74455.0
2022-09-01 15:15:00,198.22,198.27,197.83,197.84,42786.0,189.5244,189.5722,189.1515,189.161,42786.0
2022-09-01 15:20:00,197.81,197.97,197.64,197.81,24570.0,189.1323,189.2853,188.9698,189.1323,24570.0
2022-09-01 15:25:00,197.81,197.82,197.49,197.53,61758.0,189.1323,189.1419,188.8264,188.8646,61758.0
2022-09-01 15:30:00,197.49,197.61,197.32,197.41,36698.0,188.8264,188.9411,188.6638,188.7499,36698.0
2022-09-01 15:35:00,197.42,197.76,197.38,197.65,45668.0,188.7595,189.0845,188.7212,188.9794,45668.0
2022-09-01 15:40:00,197.61,197.78,197.51,197.74,16040.0,188.9411,189.1037,188.8455,189.0654,16040.0
2022-09-01 15:45:00,197.7,197.89,197.52,197.61,55162.0,189.0272,189.2088,188.8551,188.9411,55162.0
2022-09-01 15:50:00,197.6,198.22,197.6,198.22,69520.0,188.9316,189.5244,188.9316,189.5244,69520.0
2022-09-01 15:55:00,198.24,198.89,198.24,198.7,133021.0,189.5435,190.165,189.5435,189.9833,133021.0
2022-09-02 09:30:00,200.65,200.75,199.75,199.75,116679.0,191.8478,191.9434,190.9872,190.9872,116679.0
2022-09-02 09:35:00,199.68,200.04,199.58,199.97,19687.0,190.9203,191.2645,190.8247,191.1976,19687.0
2022-09-02 09:40:00,199.82,199.85,199.31,199.4,33925.0,191.0542,191.0829,190.5665,190.6526,33925.0
2022-09-02 09:45:00,199.46,199.76,199.42,199.64,36773.0,190.71,190.9968,190.6717,190.8821,36773.0
2022-09-02 09:50:00,199.7,200.02,199.54,199.8,23549.0,190.9394,191.2454,190.7865,191.0351,23549.0
2022-09-02 09:55:00,199.79,199.92,199.45,199.46,16240.0,191.0255,191.1498,190.7004,190.71,16240.0
2022-09-02 10:00:00,199.46,199.59,198.92,199.01,58315.0,190.71,190.8343,190.1937,190.2797,58315.0
2022-09-02 10:05:00,199.05,199.49,198.98,199.38,21234.0,190.318,190.7386,190.251,190.6335,21234.0
2022-09-02 10:10:00,199.46,200.22,199.45,200.1,103275.0,190.71,191.4366,190.7004,191.3219,103275.0
2022-09-02 10:15:00,200.14,200.44,200.12,200.26,36780.0,191.3601,191.647,191.341,191.4749,36780.0
2022-09-02 10:20:00,200.26,200.5,200.06,200.29,19952.0,191.4749,191.7043,191.2836,191.5036,19952.0
2022-09-02 10:25:00,200.32,200.72,200.3,200.72,23930.0,191.5322,191.9147,191.5131,191.9147,23930.0
2022-09-02 10:30:00,200.74,201.08,200.72,200.95,419749.0,191.9338,192.2589,191.9147,192.1346,419749.0
2022-09-02 10:35:00,200.99,201.3,200.98,201.18,32500.0,192.1728,192.4692,192.1633,192.3545,32500.0
2022-09-02 10:40:00,201.21,201.37,201.12,201.21,34127.0,192.3832,192.5362,192.2971,192.3832,34127.0
2022-09-02 10:45:00,201.21,201.23,201.05,201.06,23140.0,192.3832,192.4023,192.2302,192.2398,23140.0
2022-09-02 10:50:00,201.11,201.23,200.8,200.8,28108.0,192.2876,192.4023,191.9912,191.9912,28108.0
2022-09-02 10:55:00,200.83,200.91,200.54,200.82,43254.0,192.0199,192.0964,191.7426,192.0103,43254.0
2022-09-02 11:00:00,200.83,201.17,200.74,201.15,38297.0,192.0199,192.345,191.9338,192.3258,38297.0
2022-09-02 11:05:00,201.17,201.25,200.84,200.86,22802.0,192.345,192.4214,192.0294,192.0485,22802.0
2022-09-02 11:10:00,200.9,201.09,200.74,201.05,40518.0,192.0868,192.2685,191.9338,192.2302,40518.0
2022-09-02 11:15:00,201.05,201.12,200.89,201.11,19017.0,192.2302,192.2971,192.0772,192.2876,19017.0
2022-09-02 11:20:00,201.08,201.18,201.02,201.11,14653.0,192.2589,192.3545,192.2015,192.2876,14653.0
2022-09-02 11:25:00,201.1,201.1,200.92,201.03,63006.0,192.278,192.278,192.1059,192.2111,63006.0
2022-09-02 11:30:00,201.04,201.23,200.94,201.02,13310.0,192.2207,192.4023,192.125,192.2015,13310.0
2022-09-02 11:35:00,201.03,201.16,200.93,201.13,21225.0,192.2111,192.3354,192.1155,192.3067,21225.0
2022-09-02 11:40:00,201.15,201.15,200.65,200.84,34533.0,192.3258,192.3258,191.8478,192.0294,34533.0
2022-09-02 11:45:00,200.86,201.21,200.85,201.11,25273.0,192.0485,192.3832,192.039,192.2876,25273.0
2022-09-02 11:50:00,201.13,201.27,201.11,201.17,23721.0,192.3067,192.4406,192.2876,192.345,23721.0
2022-09-02 11:55:00,201.21,201.27,201.12,201.19,37570.0,192.3832,192.4406,192.2971,192.3641,37570.0
2022-09-02 12:00:00,201.2,201.3,201.02,201.11,15996.0,192.3736,192.4692,192.2015,192.2876,15996.0
2022-09-02 12:05:00,201.13,201.13,200.96,201.0,63231.0,192.3067,192.3067,192.1442,192.1824,63231.0
2022-09-02 12:10:00,201.02,201.03,200.81,200.86,71234.0,192.2015,192.2111,192.0007,192.0485,71234.0
2022-09-02 12:15:00,200.82,200.82,200.52,200.53,19409.0,192.0103,192.0103,191.7235,191.733,19409.0
2022-09-02 12:20:00,200.58,200.58,199.85,200.04,22436.0,191.7808,191.7808,191.0829,191.2645,22436.0
2022-09-02 12:25:00,200.04,200.05,199.8,199.84,23582.0,191.2645,191.2741,191.0351,191.0733,23582.0
2022-09-02 12:30:00,199.83,199.89,199.42,199.61,18822.0,191.0637,191.1211,190.6717,190.8534,18822.0
2022-09-02 12:35:00,199.56,199.62,199.12,199.33,20780.0,190.8056,190.8629,190.3849,190.5857,20780.0
2022-09-02 12:40:00,199.41,199.41,198.98,198.99,15687.0,190.6622,190.6622,190.251,190.2606,15687.0
2022-09-02 12:45:00,198.92,199.13,198.8,198.92,24561.0,190.1937,190.3944,190.0789,190.1937,24561.0
2022-09-02 12:50:00,198.88,198.88,198.48,198.88,34249.0,190.1554,190.1554,189.773,190.1554,34249.0
2022-09-02 12:55:00,198.83,199.02,198.65,198.84,15476.0,190.1076,190.2893,189.9355,190.1172,15476.0
2022-09-02 13:00:00,198.74,198.74,197.97,198.38,46783.0,190.0216,190.0216,189.2853,189.6773,46783.0
2022-09-02 13:05:00,198.25,198.34,197.97,198.18,25492.0,189.553,189.6391,189.2853,189.4861,25492.0
2022-09-02 13:10:00,198.09,198.21,197.93,198.19,19204.0,189.4001,189.5148,189.2471,189.4957,19204.0
2022-09-02 13:15:00,198.23,198.44,197.89,198.33,19234.0,189.5339,189.7347,189.2088,189.6295,19234.0
2022-09-02 13:20:00,198.28,198.28,197.44,197.46,38334.0,189.5817,189.5817,188.7786,188.7977,38334.0
2022-09-02 13:25:00,197.4,197.42,197.2,197.31,26590.0,188.7403,188.7595,188.5491,188.6543,26590.0
2022-09-02 13:30:00,197.26,197.45,197.16,197.26,11422.0,188.6065,188.7881,188.5109,188.6065,11422.0
2022-09-02 13:35:00,197.25,197.58,197.12,197.34,20500.0,188.5969,188.9124,188.4726,188.683,20500.0
2022-09-02 13:40:00,197.35,197.64,197.27,197.55,19968.0,188.6925,188.9698,188.616,188.8838,19968.0
2022-09-02 13:45:00,197.59,197.81,197.02,197.03,36025.0,188.922,189.1323,188.377,188.3866,36025.0
2022-09-02 13:50:00,197.01,197.07,196.71,196.98,45182.0,188.3674,188.4248,188.0806,188.3388,45182.0
2022-09-02 13:55:00,196.88,196.9,196.7,196.78,24647.0,188.2431,188.2623,188.071,188.1475,24647.0
2022-09-02 14:00:00,196.77,197.06,196.77,197.01,21511.0,188.138,188.4153,188.138,188.3674,21511.0
2022-09-02 14:05:00,197.07,197.21,196.78,197.17,24126.0,188.4248,188.5587,188.1475,188.5204,24126.0
2022-09-02 14:10:00,197.06,197.24,196.96,197.0,27769.0,188.4153,188.5874,188.3196,188.3579,27769.0
2022-09-02 14:15:00,196.99,197.14,196.89,196.97,23922.0,188.3483,188.4917,188.2527,188.3292,23922.0
2022-09-02 14:20:00,197.01,197.12,196.94,197.05,32482.0,188.3674,188.4726,188.3005,188.4057,32482.0
2022-09-02 14:25:00,197.06,197.52,197.0,197.5,21680.0,188.4153,188.8551,188.3579,188.8359,21680.0
2022-09-02 14:30:00,197.44,197.46,197.14,197.24,15698.0,188.7786,188.7977,188.4917,188.5874,15698.0
2022-09-02 14:35:00,197.25,197.65,197.2,197.59,12338.0,188.5969,188.9794,188.5491,188.922,12338.0
2022-09-02 14:40:00,197.58,197.62,197.35,197.61,9519.0,188.9124,188.9507,188.6925,188.9411,9519.0
2022-09-02 14:45:00,197.57,197.61,197.31,197.37,153822.0,188.9029,188.9411,188.6543,188.7117,153822.0
2022-09-02 14:50:00,197.34,197.39,197.21,197.23,14265.0,188.683,188.7308,188.5587,188.5778,14265.0
2022-09-02 14:55:00,197.12,197.14,196.86,196.93,12242.0,188.4726,188.4917,188.224,188.291,12242.0
2022-09-02 15:00:00,196.91,197.52,196.85,197.37,21112.0,188.2718,188.8551,188.2145,188.7117,21112.0
2022-09-02 15:05:00,197.34,197.61,197.29,197.43,10709.0,188.683,188.9411,188.6352,188.769,10709.0
2022-09-02 15:10:00,197.35,197.47,197.16,197.26,18387.0,188.6925,188.8073,188.5109,188.6065,18387.0
2022-09-02 15:15:00,197.31,197.47,197.13,197.29,22945.0,188.6543,188.8073,188.4822,188.6352,22945.0
2022-09-02 15:20:00,197.28,197.49,196.67,196.74,20482.0,188.6256,188.8264,188.0424,188.1093,20482.0
2022-09-02 15:25:00,196.76,197.03,196.66,196.95,26870.0,188.1284,188.3866,188.0328,188.3101,26870.0
2022-09-02 15:30:00,196.9,196.9,196.43,196.44,25004.0,188.2623,188.2623,187.8129,187.8224,25004.0
2022-09-02 15:35:00,196.4,196.42,195.95,196.06,39614.0,187.7842,187.8033,187.3539,187.4591,39614.0
2022-09-02 15:40:00,196.09,196.09,195.83,195.86,45310.0,187.4878,187.4878,187.2392,187.2679,45310.0
2022-09-02 15:45:00,195.83,196.26,195.83,196.22,38492.0,187.2392,187.6503,187.2392,187.6121,38492.0
2022-09-02 15:50:00,196.21,196.69,196.2,196.69,54347.0,187.6025,188.0615,187.593,188.0615,54347.0
2022-09-02 15:55:00,196.71,196.91,196.37,196.7,83631.0,188.0806,188.2718,187.7555,188.071,83631.0
2022-09-06 09:30:00,197.47,197.67,197.2,197.22,163184.0,188.8073,188.9985,188.5491,188.5682,163184.0
2022-09-06 09:35:00,197.21,197.42,196.83,196.84,63316.0,188.5587,188.7595,188.1953,188.2049,63316.0
2022-09-06 09:40:00,196.87,196.96,196.6,196.76,46598.0,188.2336,188.3196,187.9754,188.1284,46598.0
2022-09-06 09:45:00,196.81,196.89,196.3,196.44,32716.0,188.1762,188.2527,187.6886,187.8224,32716.0
2022-09-06 09:50:00,196.38,196.43,195.89,195.9,35504.0,187.7651,187.8129,187.2966,187.3061,35504.0
2022-09-06 09:55:00,195.9,196.35,195.79,196.35,19519.0,187.3061,187.7364,187.201,187.7364,19519.0
2022-09-06 10:00:00,196.29,196.35,195.03,195.3,99435.0,187.679,187.7364,186.4743,186.7325,99435.0
2022-09-06 10:05:00,195.28,195.43,195.05,195.25,28593.0,186.7133,186.8568,186.4934,186.6847,28593.0
2022-09-06 10:10:00,195.21,195.25,194.73,195.19,155436.0,186.6464,186.6847,186.1875,186.6273,155436.0
2022-09-06 10:15:00,195.12,195.3,194.91,195.19,70478.0,186.5604,186.7325,186.3596,186.6273,70478.0
2022-09-06 10:20:00,195.22,195.22,194.8,195.01,18601.0,186.656,186.656,186.2544,186.4552,18601.0
2022-09-06 10:25:00,195.06,195.77,194.91,195.65,23776.0,186.503,187.1818,186.3596,187.0671,23776.0
2022-09-06 10:30:00,195.65,195.69,195.39,195.57,32199.0,187.0671,187.1054,186.8185,186.9906,32199.0
2022-09-06 10:35:00,195.59,196.07,195.3,196.06,23682.0,187.0097,187.4687,186.7325,187.4591,23682.0
2022-09-06 10:40:00,196.11,196.59,196.1,196.36,30534.0,187.5069,187.9659,187.4974,187.746,30534.0
2022-09-06 10:45:00,196.45,196.54,196.17,196.31,19375.0,187.832,187.9181,187.5643,187.6982,19375.0
2022-09-06 10:50:00,196.34,197.09,196.32,196.72,421612.0,187.7268,188.4439,187.7077,188.0902,421612.0
2022-09-06 10:55:00,196.81,197.33,196.77,197.02,37459.0,188.1762,188.6734,188.138,188.377,37459.0
2022-09-06 11:00:00,196.97,197.03,196.71,196.92,77003.0,188.3292,188.3866,188.0806,188.2814,77003.0
2022-09-06 11:05:00,196.9,197.48,196.82,197.19,53220.0,188.2623,188.8168,188.1858,188.5395,53220.0
2022-09-06 11:10:00,197.19,197.25,196.81,196.98,54338.0,188.5395,188.5969,188.1762,188.3388,54338.0
2022-09-06 11:15:00,197.03,197.04,196.68,196.78,58319.0,188.3866,188.3961,188.0519,188.1475,58319.0
2022-09-06 11:20:00,196.74,197.02,196.61,196.89,54159.0,188.1093,188.377,187.985,188.2527,54159.0
2022-09-06 11:25:00,196.88,197.0,196.39,196.49,43816.0,188.2431,188.3579,187.7746,187.8703,43816.0
2022-09-06 11:30:00,196.47,197.25,196.39,196.93,42300.0,187.8511,188.5969,187.7746,188.291,42300.0
2022-09-06 11:35:00,196.97,197.09,196.59,196.77,26849.0,188.3292,188.4439,187.9659,188.138,26849.0
2022-09-06 11:40:00,196.76,197.46,196.75,197.09,23591.0,188.1284,188.7977,188.1188,188.4439,23591.0
2022-09-06 11:45:00,197.12,197.25,196.87,196.9,26275.0,188.4726,188.5969,188.2336,188.2623,26275.0
2022-09-06 11:50:00,196.91,197.36,196.89,197.25,21899.0,188.2718,188.7021,188.2527,188.5969,21899.0
2022-09-06 11:55:00,197.22,197.37,197.2,197.23,567605.0,188.5682,188.7117,188.5491,188.5778,567605.0
2022-09-06 12:00:00,197.21,197.36,197.12,197.18,18422.0,188.5587,188.7021,188.4726,188.53,18422.0
2022-09-06 12:05:00,197.23,197.34,196.56,196.6,39746.0,188.5778,188.683,187.9372,187.9754,39746.0
2022-09-06 12:10:00,196.62,196.67,196.48,196.62,28322.0,187.9946,188.0424,187.8607,187.9946,28322.0
2022-09-06 12:15:00,196.58,196.64,196.12,196.18,38225.0,187.9563,188.0137,187.5165,187.5739,38225.0
2022-09-06 12:20:00,196.16,196.26,195.89,195.95,38608.0,187.5547,187.6503,187.2966,187.3539,38608.0
2022-09-06 12:25:00,195.9,196.14,195.76,196.11,10126.0,187.3061,187.5356,187.1723,187.5069,10126.0
2022-09-06 12:30:00,196.11,196.18,195.98,196.0,14946.0,187.5069,187.5739,187.3826,187.4018,14946.0
2022-09-06 12:35:00,196.02,196.2,196.0,196.07,22436.0,187.4209,187.593,187.4018,187.4687,22436.0
2022-09-06 12:40:00,196.08,196.46,195.85,196.45,31761.0,187.4782,187.8416,187.2583,187.832,31761.0
2022-09-06 12:45:00,196.41,196.48,196.24,196.37,15569.0,187.7938,187.8607,187.6312,187.7555,15569.0
2022-09-06 12:50:00,196.41,196.48,196.14,196.39,14213.0,187.7938,187.8607,187.5356,187.7746,14213.0
2022-09-06 12:55:00,196.39,196.56,196.27,196.35,28279.0,187.7746,187.9372,187.6599,187.7364,28279.0
2022-09-06 13:00:00,196.26,196.39,195.95,196.01,31779.0,187.6503,187.7746,187.3539,187.4113,31779.0
2022-09-06 13:05:00,196.0,196.0,195.43,195.43,31536.0,187.4018,187.4018,186.8568,186.8568,31536.0
2022-09-06 13:10:00,195.45,195.56,195.2,195.3,51280.0,186.8759,186.9811,186.6368,186.7325,51280.0
2022-09-06 13:15:00,195.27,195.5,195.13,195.5,18033.0,186.7038,186.9237,186.5699,186.9237,18033.0
2022-09-06 13:20:00,195.42,195.54,195.36,195.42,21252.0,186.8472,186.9619,186.7898,186.8472,21252.0
2022-09-06 13:25:00,195.47,195.47,195.27,195.31,11424.0,186.895,186.895,186.7038,186.742,11424.0
2022-09-06 13:30:00,195.28,195.74,195.26,195.62,177519.0,186.7133,187.1532,186.6942,187.0384,177519.0
2022-09-06 13:35:00,195.6,195.7,195.43,195.65,16370.0,187.0193,187.1149,186.8568,187.0671,16370.0
2022-09-06 13:40:00,195.65,195.65,195.25,195.47,14924.0,187.0671,187.0671,186.6847,186.895,14924.0
2022-09-06 13:45:00,195.52,195.62,195.24,195.25,19165.0,186.9428,187.0384,186.6751,186.6847,19165.0
2022-09-06 13:50:00,195.26,195.37,195.12,195.35,17530.0,186.6942,186.7994,186.5604,186.7803,17530.0
2022-09-06 13:55:00,195.4,195.76,195.35,195.71,19715.0,186.8281,187.1723,186.7803,187.1245,19715.0
2022-09-06 14:00:00,195.71,196.0,195.64,195.81,41889.0,187.1245,187.4018,187.0575,187.2201,41889.0
2022-09-06 14:05:00,195.83,195.9,195.68,195.84,15631.0,187.2392,187.3061,187.0958,187.2488,15631.0
2022-09-06 14:10:00,195.86,196.38,195.86,196.35,30838.0,187.2679,187.7651,187.2679,187.7364,30838.0
2022-09-06 14:15:00,196.27,196.41,196.17,196.29,9581.0,187.6599,187.7938,187.5643,187.679,9581.0
2022-09-06 14:20:00,196.28,196.33,196.11,196.16,9378.0,187.6695,187.7173,187.5069,187.5547,9378.0
2022-09-06 14:25:00,196.21,196.27,196.02,196.06,82700.0,187.6025,187.6599,187.4209,187.4591,82700.0
2022-09-06 14:30:00,196.1,196.18,195.71,195.93,112735.0,187.4974,187.5739,187.1245,187.3348,112735.0
2022-09-06 14:35:00,195.94,196.19,195.81,196.03,21545.0,187.3444,187.5834,187.2201,187.4304,21545.0
2022-09-06 14:40:00,196.03,196.03,195.81,195.88,15081.0,187.4304,187.4304,187.2201,187.287,15081.0
2022-09-06 14:45:00,195.86,195.96,195.68,195.96,15224.0,187.2679,187.3635,187.0958,187.3635,15224.0
2022-09-06 14:50:00,195.93,195.93,195.55,195.8,15455.0,187.3348,187.3348,186.9715,187.2105,15455.0
2022-09-06 14:55:00,195.83,196.03,195.64,195.74,59289.0,187.2392,187.4304,187.0575,187.1532,59289.0
2022-09-06 15:00:00,195.75,195.86,195.5,195.58,11028.0,187.1627,187.2679,186.9237,187.0002,11028.0
2022-09-06 15:05:00,195.64,196.13,195.6,196.12,36486.0,187.0575,187.526,187.0193,187.5165,36486.0
2022-09-06 15:10:00,196.12,196.25,196.0,196.08,18601.0,187.5165,187.6408,187.4018,187.4782,18601.0
2022-09-06 15:15:00,196.09,196.4,196.02,196.04,17850.0,187.4878,187.7842,187.4209,187.44,17850.0
2022-09-06 15:20:00,195.97,196.16,195.7,196.07,52176.0,187.3731,187.5547,187.1149,187.4687,52176.0
2022-09-06 15:25:00,196.07,196.21,195.94,195.96,67101.0,187.4687,187.6025,187.3444,187.3635,67101.0
2022-09-06 15:30:00,195.93,195.94,195.37,195.61,122607.0,187.3348,187.3444,186.7994,187.0289,122607.0
2022-09-06 15:35:00,195.59,195.73,195.51,195.56,28001.0,187.0097,187.1436,186.9332,186.9811,28001.0
2022-09-06 15:40:00,195.57,196.1,195.56,196.06,27080.0,186.9906,187.4974,186.9811,187.4591,27080.0
2022-09-06 15:45:00,196.09,196.14,195.73,196.0,31729.0,187.4878,187.5356,187.1436,187.4018,31729.0
2022-09-06 15:50:00,195.99,195.99,195.6,195.72,161146.0,187.3922,187.3922,187.0193,187.134,161146.0
2022-09-06 15:55:00,195.69,195.94,195.4,195.91,141813.0,187.1054,187.3444,186.8281,187.3157,141813.0
2022-09-07 09:30:00,195.73,196.0,195.64,195.93,64932.0,187.1436,187.4018,187.0575,187.3348,64932.0
2022-09-07 09:35:00,196.11,196.75,196.01,196.67,24653.0,187.5069,188.1188,187.4113,188.0424,24653.0
2022-09-07 09:40:00,196.6,196.97,196.55,196.61,16671.0,187.9754,188.3292,187.9276,187.985,16671.0
2022-09-07 09:45:00,196.79,196.98,196.74,196.82,13995.0,188.1571,188.3388,188.1093,188.1858,13995.0
2022-09-07 09:50:00,196.83,196.83,196.37,196.55,18528.0,188.1953,188.1953,187.7555,187.9276,18528.0
2022-09-07 09:55:00,196.53,196.78,196.29,196.41,20486.0,187.9085,188.1475,187.679,187.7938,20486.0
2022-09-07 10:00:00,196.44,196.7,196.0,196.62,72237.0,187.8224,188.071,187.4018,187.9946,72237.0
2022-09-07 10:05:00,196.66,196.75,196.29,196.38,31641.0,188.0328,188.1188,187.679,187.7651,31641.0
2022-09-07 10:10:00,196.51,196.53,196.07,196.1,30508.0,187.8894,187.9085,187.4687,187.4974,30508.0
2022-09-07 10:15:00,196.01,196.4,195.91,196.36,56169.0,187.4113,187.7842,187.3157,187.746,56169.0
2022-09-07 10:20:00,196.29,196.51,196.21,196.35,35744.0,187.679,187.8894,187.6025,187.7364,35744.0
2022-09-07 10:25:00,196.22,196.74,196.19,196.7,41280.0,187.6121,188.1093,187.5834,188.071,41280.0
2022-09-07 10:30:00,196.75,197.22,196.75,196.92,37024.0,188.1188,188.5682,188.1188,188.2814,37024.0
2022-09-07 10:35:00,196.94,197.06,196.75,196.85,22065.0,188.3005,188.4153,188.1188,188.2145,22065.0
2022-09-07 10:40:00,196.81,197.0,196.64,196.8,22608.0,188.1762,188.3579,188.0137,188.1667,22608.0
2022-09-07 10:45:00,196.82,196.83,196.65,196.74,27944.0,188.1858,188.1953,188.0232,188.1093,27944.0
2022-09-07 10:50:00,196.75,197.09,196.71,196.98,23694.0,188.1188,188.4439,188.0806,188.3388,23694.0
2022-09-07 10:55:00,196.95,197.08,196.94,196.99,14380.0,188.3101,188.4344,188.3005,188.3483,14380.0
2022-09-07 11:00:00,196.96,197.23,196.76,197.2,18913.0,188.3196,188.5778,188.1284,188.5491,18913.0
2022-09-07 11:05:00,197.18,197.45,197.08,197.31,23920.0,188.53,188.7881,188.4344,188.6543,23920.0
2022-09-07 11:10:00,197.39,197.76,197.36,197.59,31316.0,188.7308,189.0845,188.7021,188.922,31316.0
2022-09-07 11:15:00,197.62,197.67,197.44,197.52,23596.0,188.9507,188.9985,188.7786,188.8551,23596.0
2022-09-07 11:20:00,197.53,197.66,197.47,197.63,24570.0,188.8646,188.9889,188.8073,188.9602,24570.0
2022-09-07 11:25:00,197.63,197.69,197.44,197.45,19727.0,188.9602,189.0176,188.7786,188.7881,19727.0
2022-09-07 11:30:00,197.49,197.65,197.29,197.36,30466.0,188.8264,188.9794,188.6352,188.7021,30466.0
2022-09-07 11:35:00,197.37,197.59,197.37,197.5,11452.0,188.7117,188.922,188.7117,188.8359,11452.0
2022-09-07 11:40:00,197.45,197.57,197.24,197.32,14123.0,188.7881,188.9029,188.5874,188.6638,14123.0
2022-09-07 11:45:00,197.31,197.61,197.3,197.56,25905.0,188.6543,188.9411,188.6447,188.8933,25905.0
2022-09-07 11:50:00,197.58,197.72,197.54,197.65,15200.0,188.9124,189.0463,188.8742,188.9794,15200.0
2022-09-07 11:55:00,197.73,197.77,197.53,197.53,17509.0,189.0559,189.0941,188.8646,188.8646,17509.0
2022-09-07 12:00:00,197.56,197.69,197.52,197.58,93280.0,188.8933,189.0176,188.8551,188.9124,93280.0
2022-09-07 12:05:00,197.59,197.66,197.35,197.66,9751.0,188.922,188.9889,188.6925,188.9889,9751.0
2022-09-07 12:10:00,197.65,197.68,197.41,197.44,15786.0,188.9794,189.0081,188.7499,188.7786,15786.0
2022-09-07 12:15:00,197.43,197.49,197.21,197.22,42380.0,188.769,188.8264,188.5587,188.5682,42380.0
2022-09-07 12:20:00,197.26,197.29,197.0,197.09,31897.0,188.6065,188.6352,188.3579,188.4439,31897.0
2022-09-07 12:25:00,197.07,197.34,197.04,197.31,14155.0,188.4248,188.683,188.3961,188.6543,14155.0
2022-09-07 12:30:00,197.3,197.36,197.11,197.34,18911.0,188.6447,188.7021,188.4631,188.683,18911.0
2022-09-07 12:35:00,197.35,197.66,197.26,197.66,21802.0,188.6925,188.9889,188.6065,188.9889,21802.0
2022-09-07 12:40:00,197.65,198.1,197.62,197.95,41719.0,188.9794,189.4096,188.9507,189.2662,41719.0
2022-09-07 12:45:00,197.97,198.07,197.9,197.96,18400.0,189.2853,189.3809,189.2184,189.2758,18400.0
2022-09-07 12:50:00,198.01,198.02,197.84,197.85,8223.0,189.3236,189.3331,189.161,189.1706,8223.0
2022-09-07 12:55:00,197.78,197.93,197.71,197.93,10806.0,189.1037,189.2471,189.0367,189.2471,10806.0
2022-09-07 13:00:00,197.95,198.25,197.89,198.21,12557.0,189.2662,189.553,189.2088,189.5148,12557.0
2022-09-07 13:05:00,198.18,198.24,198.09,198.15,11117.0,189.4861,189.5435,189.4001,189.4574,11117.0
2022-09-07 13:10:00,198.14,198.18,198.02,198.12,8695.0,189.4479,189.4861,189.3331,189.4287,8695.0
2022-09-07 13:15:00,198.1,198.21,197.95,197.98,61851.0,189.4096,189.5148,189.2662,189.2949,61851.0
2022-09-07 13:20:00,197.97,198.19,197.97,198.03,10591.0,189.2853,189.4957,189.2853,189.3427,10591.0
2022-09-07 13:25:00,198.0,198.01,197.87,197.93,12142.0,189.314,189.3236,189.1897,189.2471,12142.0
2022-09-07 13:30:00,197.96,198.18,197.91,198.18,13326.0,189.2758,189.4861,189.228,189.4861,13326.0
2022-09-07 13:35:00,198.16,198.39,198.12,198.35,17192.0,189.467,189.6869,189.4287,189.6487,17192.0
2022-09-07 13:40:00,198.33,198.68,198.32,198.67,17488.0,189.6295,189.9642,189.62,189.9546,17488.0
2022-09-07 13:45:00,198.66,198.74,198.55,198.73,23387.0,189.9451,190.0216,189.8399,190.012,23387.0
2022-09-07 13:50:00,198.74,198.85,198.69,198.82,24130.0,190.0216,190.1267,189.9737,190.098,24130.0
2022-09-07 13:55:00,198.83,198.83,198.69,198.75,16008.0,190.1076,190.1076,189.9737,190.0311,16008.0
2022-09-07 14:00:00,198.78,199.3,198.77,199.3,21697.0,190.0598,190.557,190.0502,190.557,21697.0
2022-09-07 14:05:00,199.32,199.33,198.98,199.02,20598.0,190.5761,190.5857,190.251,190.2893,20598.0
2022-09-07 14:10:00,198.97,199.11,198.94,199.05,33571.0,190.2415,190.3753,190.2128,190.318,33571.0
2022-09-07 14:15:00,199.05,199.13,198.71,198.72,18073.0,190.318,190.3944,189.9929,190.0024,18073.0
2022-09-07 14:20:00,198.77,198.82,198.67,198.78,24686.0,190.0502,190.098,189.9546,190.0598,24686.0
2022-09-07 14:25:00,198.83,199.16,198.82,199.16,11128.0,190.1076,190.4231,190.098,190.4231,11128.0
2022-09-07 14:30:00,199.13,199.3,199.04,199.3,17708.0,190.3944,190.557,190.3084,190.557,17708.0
2022-09-07 14:35:00,199.26,199.36,199.22,199.26,28171.0,190.5187,190.6144,190.4805,190.5187,28171.0
2022-09-07 14:40:00,199.29,199.44,199.26,199.36,13839.0,190.5474,190.6908,190.5187,190.6144,13839.0
2022-09-07 14:45:00,199.31,199.41,199.28,199.4,8182.0,190.5665,190.6622,190.5379,190.6526,8182.0
2022-09-07 14:50:00,199.38,199.51,199.23,199.46,50034.0,190.6335,190.7578,190.4901,190.71,50034.0
2022-09-07 14:55:00,199.46,199.57,199.4,199.54,10310.0,190.71,190.8151,190.6526,190.7865,10310.0
2022-09-07 15:00:00,199.55,199.58,199.43,199.54,10084.0,190.796,190.8247,190.6813,190.7865,10084.0
2022-09-07 15:05:00,199.54,199.69,199.44,199.69,57901.0,190.7865,190.9299,190.6908,190.9299,57901.0
2022-09-07 15:10:00,199.74,199.74,199.56,199.66,29506.0,190.9777,190.9777,190.8056,190.9012,29506.0
2022-09-07 15:15:00,199.68,199.84,199.49,199.58,101287.0,190.9203,191.0733,190.7386,190.8247,101287.0
2022-09-07 15:20:00,199.54,199.67,199.46,199.67,17733.0,190.7865,190.9108,190.71,190.9108,17733.0
2022-09-07 15:25:00,199.66,199.93,199.65,199.91,33549.0,190.9012,191.1593,190.8916,191.1402,33549.0
2022-09-07 15:30:00,199.91,199.91,199.68,199.82,72394.0,191.1402,191.1402,190.9203,191.0542,72394.0
2022-09-07 15:35:00,199.82,199.86,199.57,199.6,37375.0,191.0542,191.0924,190.8151,190.8438,37375.0
2022-09-07 15:40:00,199.64,199.69,199.46,199.66,39841.0,190.8821,190.9299,190.71,190.9012,39841.0
2022-09-07 15:45:00,199.66,199.94,199.61,199.87,56255.0,190.9012,191.1689,190.8534,191.102,56255.0
2022-09-07 15:50:00,199.85,199.85,199.54,199.74,47817.0,191.0829,191.0829,190.7865,190.9777,47817.0
2022-09-07 15:55:00,199.74,199.74,199.4,199.59,59379.0,190.9777,190.9777,190.6526,190.8343,59379.0
2022-09-08 09:30:00,198.34,198.44,197.72,197.95,86510.0,189.6391,189.7347,189.0463,189.2662,86510.0
2022-09-08 09:35:00,197.85,198.26,197.71,198.15,24281.0,189.1706,189.5626,189.0367,189.4574,24281.0
2022-09-08 09:40:00,198.05,199.14,197.72,199.11,24466.0,189.3618,190.404,189.0463,190.3753,24466.0
2022-09-08 09:45:00,199.03,199.2,198.68,199.05,22059.0,190.2988,190.4614,189.9642,190.318,22059.0
2022-09-08 09:50:00,199.02,199.3,198.85,199.27,18929.0,190.2893,190.557,190.1267,190.5283,18929.0
2022-09-08 09:55:00,199.27,199.63,199.17,199.42,26182.0,190.5283,190.8725,190.4327,190.6717,26182.0
2022-09-08 10:00:00,199.43,199.49,198.68,198.75,32696.0,190.6813,190.7386,189.9642,190.0311,32696.0
2022-09-08 10:05:00,198.72,199.33,198.68,199.13,17501.0,190.0024,190.5857,189.9642,190.3944,17501.0
2022-09-08 10:10:00,199.21,199.39,198.85,199.09,70576.0,190.4709,190.643,190.1267,190.3562,70576.0
2022-09-08 10:15:00,199.01,199.85,198.91,199.79,18373.0,190.2797,191.0829,190.1841,191.0255,18373.0
2022-09-08 10:20:00,199.83,200.05,199.42,199.42,55011.0,191.0637,191.2741,190.6717,190.6717,55011.0
2022-09-08 10:25:00,199.45,199.74,199.38,199.62,15444.0,190.7004,190.9777,190.6335,190.8629,15444.0
2022-09-08 10:30:00,199.58,200.09,199.53,200.02,15567.0,190.8247,191.3123,190.7769,191.2454,15567.0
2022-09-08 10:35:00,199.99,200.45,199.87,200.35,30131.0,191.2167,191.6565,191.102,191.5609,30131.0
2022-09-08 10:40:00,200.33,200.51,200.21,200.44,13982.0,191.5418,191.7139,191.4271,191.647,13982.0
2022-09-08 10:45:00,200.48,200.57,200.32,200.44,19336.0,191.6852,191.7713,191.5322,191.647,19336.0
2022-09-08 10:50:00,200.41,200.52,200.19,200.51,17905.0,191.6183,191.7235,191.4079,191.7139,17905.0
2022-09-08 10:55:00,200.52,200.79,200.46,200.71,22194.0,191.7235,191.9816,191.6661,191.9051,22194.0
2022-09-08 11:00:00,200.71,201.05,200.7,200.9,26245.0,191.9051,192.2302,191.8956,192.0868,26245.0
2022-09-08 11:05:00,200.9,201.14,200.9,200.99,19488.0,192.0868,192.3163,192.0868,192.1728,19488.0
2022-09-08 11:10:00,201.03,201.08,200.85,201.08,21492.0,192.2111,192.2589,192.039,192.2589,21492.0
2022-09-08 11:15:00,201.04,201.18,200.98,201.08,71919.0,192.2207,192.3545,192.1633,192.2589,71919.0
2022-09-08 11:20:00,201.07,201.17,201.01,201.09,34832.0,192.2493,192.345,192.192,192.2685,34832.0
2022-09-08 11:25:00,201.1,201.12,200.9,200.93,22829.0,192.278,192.2971,192.0868,192.1155,22829.0
2022-09-08 11:30:00,200.91,201.0,200.86,200.98,20475.0,192.0964,192.1824,192.0485,192.1633,20475.0
2022-09-08 11:35:00,200.95,201.12,200.64,200.64,21593.0,192.1346,192.2971,191.8382,191.8382,21593.0
2022-09-08 11:40:00,200.61,200.67,200.44,200.62,37024.0,191.8095,191.8669,191.647,191.8191,37024.0
2022-09-08 11:45:00,200.66,200.73,200.48,200.52,20142.0,191.8573,191.9243,191.6852,191.7235,20142.0
2022-09-08 11:50:00,200.51,200.7,200.41,200.68,18965.0,191.7139,191.8956,191.6183,191.8764,18965.0
2022-09-08 11:55:00,200.69,200.73,200.54,200.56,18617.0,191.886,191.9243,191.7426,191.7617,18617.0
2022-09-08 12:00:00,200.56,200.63,199.47,199.51,32539.0,191.7617,191.8286,190.7195,190.7578,32539.0
2022-09-08 12:05:00,199.44,199.51,198.73,199.01,49117.0,190.6908,190.7578,190.012,190.2797,49117.0
2022-09-08 12:10:00,199.04,199.04,198.51,198.72,38720.0,190.3084,190.3084,189.8016,190.0024,38720.0
2022-09-08 12:15:00,198.65,198.98,198.55,198.82,18657.0,189.9355,190.251,189.8399,190.098,18657.0
2022-09-08 12:20:00,198.83,198.88,198.38,198.68,15860.0,190.1076,190.1554,189.6773,189.9642,15860.0
2022-09-08 12:25:00,198.68,198.98,198.61,198.87,16328.0,189.9642,190.251,189.8973,190.1458,16328.0
2022-09-08 12:30:00,198.89,199.31,198.8,199.16,15021.0,190.165,190.5665,190.0789,190.4231,15021.0
2022-09-08 12:35:00,199.18,199.41,199.18,199.3,12709.0,190.4422,190.6622,190.4422,190.557,12709.0
2022-09-08 12:40:00,199.23,199.89,199.2,199.84,127187.0,190.4901,191.1211,190.4614,191.0733,127187.0
2022-09-08 12:45:00,199.81,199.84,199.65,199.76,9985.0,191.0446,191.0733,190.8916,190.9968,9985.0
2022-09-08 12:50:00,199.74,200.04,199.72,199.88,21707.0,190.9777,191.2645,190.9586,191.1115,21707.0
2022-09-08 12:55:00,199.88,199.93,199.8,199.81,10338.0,191.1115,191.1593,191.0351,191.0446,10338.0
2022-09-08 13:00:00,199.81,199.91,199.5,199.56,21639.0,191.0446,191.1402,190.7482,190.8056,21639.0
2022-09-08 13:05:00,199.53,199.71,199.4,199.62,94962.0,190.7769,190.949,190.6526,190.8629,94962.0
2022-09-08 13:10:00,199.67,200.42,199.67,200.32,21475.0,190.9108,191.6279,190.9108,191.5322,21475.0
2022-09-08 13:15:00,200.44,200.45,200.25,200.34,11188.0,191.647,191.6565,191.4653,191.5514,11188.0
2022-09-08 13:20:00,200.35,200.46,200.34,200.42,14896.0,191.5609,191.6661,191.5514,191.6279,14896.0
2022-09-08 13:25:00,200.42,200.58,200.24,200.4,18829.0,191.6279,191.7808,191.4557,191.6087,18829.0
2022-09-08 13:30:00,200.47,200.49,200.2,200.41,14575.0,191.6757,191.6948,191.4175,191.6183,14575.0
2022-09-08 13:35:00,200.39,200.79,200.38,200.56,23912.0,191.5992,191.9816,191.5896,191.7617,23912.0
2022-09-08 13:40:00,200.58,200.67,200.54,200.64,26808.0,191.7808,191.8669,191.7426,191.8382,26808.0
2022-09-08 13:45:00,200.6,200.68,200.51,200.66,43438.0,191.8,191.8764,191.7139,191.8573,43438.0
2022-09-08 13:50:00,200.7,200.7,200.49,200.49,20996.0,191.8956,191.8956,191.6948,191.6948,20996.0
2022-09-08 13:55:00,200.48,200.5,199.92,200.3,75153.0,191.6852,191.7043,191.1498,191.5131,75153.0
2022-09-08 14:00:00,200.38,200.54,200.31,200.54,14111.0,191.5896,191.7426,191.5227,191.7426,14111.0
2022-09-08 14:05:00,200.57,200.68,200.36,200.41,9855.0,191.7713,191.8764,191.5705,191.6183,9855.0
2022-09-08 14:10:00,200.44,200.54,200.35,200.37,11810.0,191.647,191.7426,191.5609,191.58,11810.0
2022-09-08 14:15:00,200.32,200.62,200.21,200.58,11159.0,191.5322,191.8191,191.4271,191.7808,11159.0
2022-09-08 14:20:00,200.52,200.62,200.46,200.55,12265.0,191.7235,191.8191,191.6661,191.7521,12265.0
2022-09-08 14:25:00,200.59,200.64,200.43,200.54,6542.0,191.7904,191.8382,191.6374,191.7426,6542.0
2022-09-08 14:30:00,200.54,200.84,200.54,200.8,7971.0,191.7426,192.0294,191.7426,191.9912,7971.0
2022-09-08 14:35:00,200.82,200.9,200.73,200.87,9404.0,192.0103,192.0868,191.9243,192.0581,9404.0
2022-09-08 14:40:00,200.83,200.89,200.13,200.45,41852.0,192.0199,192.0772,191.3506,191.6565,41852.0
2022-09-08 14:45:00,200.44,200.5,200.05,200.2,19723.0,191.647,191.7043,191.2741,191.4175,19723.0
2022-09-08 14:50:00,200.22,200.43,200.03,200.4,30346.0,191.4366,191.6374,191.255,191.6087,30346.0
2022-09-08 14:55:00,200.28,200.32,200.1,200.19,14826.0,191.494,191.5322,191.3219,191.4079,14826.0
2022-09-08 15:00:00,200.15,200.34,199.81,200.0,25622.0,191.3697,191.5514,191.0446,191.2263,25622.0
2022-09-08 15:05:00,200.0,200.24,200.0,200.09,14325.0,191.2263,191.4557,191.2263,191.3123,14325.0
2022-09-08 15:10:00,200.06,200.3,199.98,200.28,13532.0,191.2836,191.5131,191.2072,191.494,13532.0
2022-09-08 15:15:00,200.39,200.47,200.3,200.38,16710.0,191.5992,191.6757,191.5131,191.5896,16710.0
2022-09-08 15:20:00,200.47,200.63,200.41,200.61,10129.0,191.6757,191.8286,191.6183,191.8095,10129.0
2022-09-08 15:25:00,200.57,200.62,200.45,200.49,12734.0,191.7713,191.8191,191.6565,191.6948,12734.0
2022-09-08 15:30:00,200.47,200.65,200.37,200.42,19383.0,191.6757,191.8478,191.58,191.6279,19383.0
2022-09-08 15:35:00,200.4,200.51,200.3,200.45,33931.0,191.6087,191.7139,191.5131,191.6565,33931.0
2022-09-08 15:40:00,200.45,200.48,200.11,200.14,27984.0,191.6565,191.6852,191.3315,191.3601,27984.0
2022-09-08 15:45:00,200.14,200.49,200.12,200.3,48023.0,191.3601,191.6948,191.341,191.5131,48023.0
2022-09-08 15:50:00,200.34,200.94,200.34,200.93,75303.0,191.5514,192.125,191.5514,192.1155,75303.0
2022-09-08 15:55:00,200.91,201.15,200.81,201.06,100382.0,192.0964,192.3258,192.0007,192.2398,100382.0
2022-09-09 09:30:00,202.38,202.86,202.38,202.86,108562.0,193.5019,193.9608,193.5019,193.9608,108562.0
2022-09-09 09:35:00,202.86,202.95,202.57,202.68,28680.0,193.9608,194.0469,193.6835,193.7887,28680.0
2022-09-09 09:40:00,202.84,202.9,202.6,202.6,25789.0,193.9417,193.9991,193.7122,193.7122,25789.0
2022-09-09 09:45:00,202.55,202.98,202.32,202.69,28124.0,193.6644,194.0755,193.4445,193.7983,28124.0
2022-09-09 09:50:00,202.78,202.9,202.63,202.85,29274.0,193.8843,193.9991,193.7409,193.9513,29274.0
2022-09-09 09:55:00,202.7,203.18,202.58,203.18,23163.0,193.8078,194.2668,193.6931,194.2668,23163.0
2022-09-09 10:00:00,203.24,203.61,203.12,203.56,58446.0,194.3241,194.6779,194.2094,194.6301,58446.0
2022-09-09 10:05:00,203.57,203.71,203.49,203.7,22678.0,194.6397,194.7735,194.5632,194.764,22678.0
2022-09-09 10:10:00,203.74,203.74,203.39,203.46,37681.0,194.8022,194.8022,194.4676,194.5345,37681.0
2022-09-09 10:15:00,203.61,203.88,203.39,203.48,34447.0,194.6779,194.9361,194.4676,194.5536,34447.0
2022-09-09 10:20:00,203.53,203.67,203.35,203.35,29778.0,194.6014,194.7353,194.4293,194.4293,29778.0
2022-09-09 10:25:00,203.37,203.7,203.25,203.67,22679.0,194.4484,194.764,194.3337,194.7353,22679.0
2022-09-09 10:30:00,203.65,203.8,203.58,203.78,14300.0,194.7162,194.8596,194.6492,194.8405,14300.0
2022-09-09 10:35:00,203.78,203.87,203.62,203.79,39647.0,194.8405,194.9265,194.6875,194.85,39647.0
2022-09-09 10:40:00,203.82,204.13,203.81,204.03,28273.0,194.8787,195.1751,194.8691,195.0795,28273.0
2022-09-09 10:45:00,204.06,204.13,203.85,204.08,14019.0,195.1082,195.1751,194.9074,195.1273,14019.0
2022-09-09 10:50:00,204.08,204.19,203.97,204.03,16750.0,195.1273,195.2325,195.0221,195.0795,16750.0
2022-09-09 10:55:00,204.03,204.05,203.88,204.05,13604.0,195.0795,195.0986,194.9361,195.0986,13604.0
2022-09-09 11:00:00,204.06,204.14,203.72,203.73,16201.0,195.1082,195.1847,194.7831,194.7926,16201.0
2022-09-09 11:05:00,203.92,203.94,203.74,203.74,16382.0,194.9743,194.9934,194.8022,194.8022,16382.0
2022-09-09 11:10:00,203.75,203.82,203.6,203.81,108019.0,194.8118,194.8787,194.6683,194.8691,108019.0
2022-09-09 11:15:00,203.81,203.95,203.61,203.61,19174.0,194.8691,195.003,194.6779,194.6779,19174.0
2022-09-09 11:20:00,203.61,203.71,203.47,203.69,18615.0,194.6779,194.7735,194.5441,194.7544,18615.0
2022-09-09 11:25:00,203.71,203.9,203.69,203.85,9402.0,194.7735,194.9552,194.7544,194.9074,9402.0
2022-09-09 11:30:00,203.83,203.93,203.59,203.73,12029.0,194.8883,194.9839,194.6588,194.7926,12029.0
2022-09-09 11:35:00,203.73,204.03,203.72,204.03,12347.0,194.7926,195.0795,194.7831,195.0795,12347.0
2022-09-09 11:40:00,204.09,204.1,203.89,203.97,10553.0,195.1369,195.1464,194.9456,195.0221,10553.0
2022-09-09 11:45:00,203.94,204.01,203.83,203.83,9957.0,194.9934,195.0604,194.8883,194.8883,9957.0
2022-09-09 11:50:00,203.86,203.86,203.67,203.75,16270.0,194.9169,194.9169,194.7353,194.8118,16270.0
2022-09-09 11:55:00,203.7,203.93,203.69,203.91,8188.0,194.764,194.9839,194.7544,194.9648,8188.0
2022-09-09 12:00:00,203.89,203.95,203.41,203.46,14148.0,194.9456,195.003,194.4867,194.5345,14148.0
2022-09-09 12:05:00,203.48,203.65,203.43,203.65,13992.0,194.5536,194.7162,194.5058,194.7162,13992.0
2022-09-09 12:10:00,203.66,203.8,203.64,203.72,50990.0,194.7257,194.8596,194.7066,194.7831,50990.0
2022-09-09 12:15:00,203.58,203.7,203.45,203.63,11547.0,194.6492,194.764,194.5249,194.697,11547.0
2022-09-09 12:20:00,203.62,203.62,203.35,203.38,23648.0,194.6875,194.6875,194.4293,194.458,23648.0
2022-09-09 12:25:00,203.36,203.61,203.35,203.52,21556.0,194.4389,194.6779,194.4293,194.5919,21556.0
2022-09-09 12:30:00,203.55,203.72,203.42,203.69,15239.0,194.6205,194.7831,194.4962,194.7544,15239.0
2022-09-09 12:35:00,203.69,203.86,203.69,203.78,35131.0,194.7544,194.9169,194.7544,194.8405,35131.0
2022-09-09 12:40:00,203.81,203.9,203.78,203.79,18610.0,194.8691,194.9552,194.8405,194.85,18610.0
2022-09-09 12:45:00,203.77,203.99,203.68,203.99,4266.0,194.8309,195.0412,194.7448,195.0412,4266.0
2022-09-09 12:50:00,203.96,204.1,203.96,204.07,14528.0,195.0126,195.1464,195.0126,195.1177,14528.0
2022-09-09 12:55:00,204.07,204.14,204.05,204.13,25637.0,195.1177,195.1847,195.0986,195.1751,25637.0
2022-09-09 13:00:00,204.15,204.15,203.9,204.07,22453.0,195.1942,195.1942,194.9552,195.1177,22453.0
2022-09-09 13:05:00,204.08,204.22,204.05,204.19,26138.0,195.1273,195.2612,195.0986,195.2325,26138.0
2022-09-09 13:10:00,204.2,204.33,204.18,204.33,24761.0,195.242,195.3663,195.2229,195.3663,24761.0
2022-09-09 13:15:00,204.33,204.44,204.3,204.35,117098.0,195.3663,195.4715,195.3376,195.3854,117098.0
2022-09-09 13:20:00,204.36,204.39,204.24,204.31,44217.0,195.395,195.4237,195.2803,195.3472,44217.0
2022-09-09 13:25:00,204.36,204.4,204.31,204.31,11109.0,195.395,195.4333,195.3472,195.3472,11109.0
2022-09-09 13:30:00,204.33,204.5,204.32,204.47,77877.0,195.3663,195.5289,195.3568,195.5002,77877.0
2022-09-09 13:35:00,204.45,204.55,204.44,204.55,22001.0,195.4811,195.5767,195.4715,195.5767,22001.0
2022-09-09 13:40:00,204.52,204.53,204.29,204.29,9872.0,195.548,195.5576,195.3281,195.3281,9872.0
2022-09-09 13:45:00,204.31,204.41,204.21,204.4,40586.0,195.3472,195.4428,195.2516,195.4333,40586.0
2022-09-09 13:50:00,204.41,204.41,204.27,204.37,24401.0,195.4428,195.4428,195.309,195.4046,24401.0
2022-09-09 13:55:00,204.36,204.42,204.32,204.4,11351.0,195.395,195.4524,195.3568,195.4333,11351.0
2022-09-09 14:00:00,204.39,204.39,204.13,204.23,52102.0,195.4237,195.4237,195.1751,195.2707,52102.0
2022-09-09 14:05:00,204.21,204.33,204.16,204.25,14058.0,195.2516,195.3663,195.2038,195.2898,14058.0
2022-09-09 14:10:00,204.26,204.47,204.16,204.45,26672.0,195.2994,195.5002,195.2038,195.4811,26672.0
2022-09-09 14:15:00,204.44,204.52,204.42,204.44,19648.0,195.4715,195.548,195.4524,195.4715,19648.0
2022-09-09 14:20:00,204.45,204.57,204.44,204.55,15023.0,195.4811,195.5958,195.4715,195.5767,15023.0
2022-09-09 14:25:00,204.55,204.59,204.44,204.58,24303.0,195.5767,195.6149,195.4715,195.6054,24303.0
2022-09-09 14:30:00,204.58,204.58,204.37,204.37,7512.0,195.6054,195.6054,195.4046,195.4046,7512.0
2022-09-09 14:35:00,204.36,204.52,204.31,204.52,16350.0,195.395,195.548,195.3472,195.548,16350.0
2022-09-09 14:40:00,204.46,204.56,204.36,204.4,25159.0,195.4906,195.5862,195.395,195.4333,25159.0
2022-09-09 14:45:00,204.39,204.43,204.3,204.35,14560.0,195.4237,195.4619,195.3376,195.3854,14560.0
2022-09-09 14:50:00,204.33,204.34,204.17,204.29,13398.0,195.3663,195.3759,195.2133,195.3281,13398.0
2022-09-09 14:55:00,204.3,204.5,204.29,204.46,70889.0,195.3376,195.5289,195.3281,195.4906,70889.0
2022-09-09 15:00:00,204.48,204.68,204.42,204.64,20300.0,195.5097,195.701,195.4524,195.6627,20300.0
2022-09-09 15:05:00,204.65,204.69,204.51,204.58,65522.0,195.6723,195.7105,195.5384,195.6054,65522.0
2022-09-09 15:10:00,204.56,204.76,204.54,204.76,17043.0,195.5862,195.7775,195.5671,195.7775,17043.0
2022-09-09 15:15:00,204.75,204.77,204.67,204.76,29333.0,195.7679,195.787,195.6914,195.7775,29333.0
2022-09-09 15:20:00,204.78,204.78,204.6,204.66,15808.0,195.7966,195.7966,195.6245,195.6818,15808.0
2022-09-09 15:25:00,204.68,204.72,204.59,204.67,12562.0,195.701,195.7392,195.6149,195.6914,12562.0
2022-09-09 15:30:00,204.67,204.7,204.57,204.7,34171.0,195.6914,195.7201,195.5958,195.7201,34171.0
2022-09-09 15:35:00,204.69,204.71,204.51,204.6,40675.0,195.7105,195.7297,195.5384,195.6245,40675.0
2022-09-09 15:40:00,204.59,204.85,204.56,204.83,55381.0,195.6149,195.8635,195.5862,195.8444,55381.0
2022-09-09 15:45:00,204.82,204.82,204.61,204.69,44604.0,195.8348,195.8348,195.634,195.7105,44604.0
2022-09-09 15:50:00,204.64,204.7,204.38,204.64,47538.0,195.6627,195.7201,195.4141,195.6627,47538.0
2022-09-09 15:55:00,204.6,204.61,204.37,204.37,90653.0,195.6245,195.634,195.4046,195.4046,90653.0
2022-09-12 09:30:00,205.53,205.93,205.37,205.84,134027.0,196.5137,196.8961,196.3607,196.8101,134027.0
2022-09-12 09:35:00,205.83,205.85,205.37,205.55,28811.0,196.8005,196.8196,196.3607,196.5328,28811.0
2022-09-12 09:40:00,205.63,205.91,205.62,205.81,12503.0,196.6093,196.877,196.5997,196.7814,12503.0
2022-09-12 09:45:00,205.82,206.17,205.79,206.01,37307.0,196.791,197.1256,196.7623,196.9726,37307.0
2022-09-12 09:50:00,206.03,206.39,205.99,206.39,48734.0,196.9917,197.336,196.9535,197.336,48734.0
2022-09-12 09:55:00,206.4,206.72,206.4,206.72,37759.0,197.3455,197.6515,197.3455,197.6515,37759.0
2022-09-12 10:00:00,206.75,206.8,206.5,206.53,54809.0,197.6802,197.728,197.4411,197.4698,54809.0
2022-09-12 10:05:00,206.59,206.72,206.53,206.63,34560.0,197.5272,197.6515,197.4698,197.5654,34560.0
2022-09-12 10:10:00,206.64,206.68,206.47,206.5,73446.0,197.575,197.6132,197.4124,197.4411,73446.0
2022-09-12 10:15:00,206.53,206.94,206.53,206.88,19704.0,197.4698,197.8618,197.4698,197.8045,19704.0
2022-09-12 10:20:00,206.88,206.97,206.8,206.89,27427.0,197.8045,197.8905,197.728,197.814,27427.0
2022-09-12 10:25:00,206.89,206.99,206.78,206.79,19844.0,197.814,197.9096,197.7088,197.7184,19844.0
2022-09-12 10:30:00,206.85,206.9,206.71,206.79,22961.0,197.7758,197.8236,197.6419,197.7184,22961.0
2022-09-12 10:35:00,206.79,206.85,206.54,206.69,41940.0,197.7184,197.7758,197.4794,197.6228,41940.0
2022-09-12 10:40:00,206.69,206.69,206.43,206.55,11498.0,197.6228,197.6228,197.3742,197.4889,11498.0
2022-09-12 10:45:00,206.61,206.75,206.55,206.74,14100.0,197.5463,197.6802,197.4889,197.6706,14100.0
2022-09-12 10:50:00,206.69,206.75,206.49,206.5,15538.0,197.6228,197.6802,197.4316,197.4411,15538.0
2022-09-12 10:55:00,206.5,206.51,206.22,206.22,17350.0,197.4411,197.4507,197.1734,197.1734,17350.0
2022-09-12 11:00:00,206.32,206.37,205.98,206.07,16677.0,197.269,197.3168,196.9439,197.03,16677.0
2022-09-12 11:05:00,206.18,206.22,206.05,206.13,8381.0,197.1352,197.1734,197.0109,197.0874,8381.0
2022-09-12 11:10:00,206.09,206.15,205.96,206.14,16661.0,197.0491,197.1065,196.9248,197.0969,16661.0
2022-09-12 11:15:00,206.17,206.27,205.99,206.26,20150.0,197.1256,197.2212,196.9535,197.2117,20150.0
2022-09-12 11:20:00,206.28,206.44,206.25,206.43,15248.0,197.2308,197.3838,197.2021,197.3742,15248.0
2022-09-12 11:25:00,206.43,206.6,206.43,206.6,9252.0,197.3742,197.5367,197.3742,197.5367,9252.0
2022-09-12 11:30:00,206.61,206.67,206.47,206.58,10104.0,197.5463,197.6037,197.4124,197.5176,10104.0
2022-09-12 11:35:00,206.59,206.59,206.25,206.28,12018.0,197.5272,197.5272,197.2021,197.2308,12018.0
2022-09-12 11:40:00,206.36,206.46,206.23,206.31,10628.0,197.3073,197.4029,197.183,197.2595,10628.0
2022-09-12 11:45:00,206.31,206.39,206.07,206.17,10541.0,197.2595,197.336,197.03,197.1256,10541.0
2022-09-12 11:50:00,206.19,206.21,205.84,205.89,40421.0,197.1447,197.1639,196.8101,196.8579,40421.0
2022-09-12 11:55:00,205.84,205.87,205.39,205.65,16315.0,196.8101,196.8388,196.3798,196.6284,16315.0
2022-09-12 12:00:00,205.72,205.79,205.58,205.62,27849.0,196.6953,196.7623,196.5615,196.5997,27849.0
2022-09-12 12:05:00,205.67,205.84,205.46,205.46,15408.0,196.6475,196.8101,196.4468,196.4468,15408.0
2022-09-12 12:10:00,205.45,205.8,205.32,205.74,29738.0,196.4372,196.7718,196.3129,196.7145,29738.0
2022-09-12 12:15:00,205.76,205.78,205.49,205.61,31222.0,196.7336,196.7527,196.4754,196.5902,31222.0
2022-09-12 12:20:00,205.53,205.94,205.51,205.9,35861.0,196.5137,196.9057,196.4946,196.8675,35861.0
2022-09-12 12:25:00,205.88,205.93,205.75,205.89,25051.0,196.8483,196.8961,196.724,196.8579,25051.0
2022-09-12 12:30:00,205.94,206.04,205.85,206.0,25167.0,196.9057,197.0013,196.8196,196.9631,25167.0
2022-09-12 12:35:00,206.0,206.12,205.74,206.06,18947.0,196.9631,197.0778,196.7145,197.0204,18947.0
2022-09-12 12:40:00,206.06,206.14,206.0,206.11,25746.0,197.0204,197.0969,196.9631,197.0682,25746.0
2022-09-12 12:45:00,206.18,206.2,205.9,206.06,39001.0,197.1352,197.1543,196.8675,197.0204,39001.0
2022-09-12 12:50:00,206.05,206.18,206.05,206.15,17701.0,197.0109,197.1352,197.0109,197.1065,17701.0
2022-09-12 12:55:00,206.16,206.26,206.14,206.24,8289.0,197.116,197.2117,197.0969,197.1925,8289.0
2022-09-12 13:00:00,206.26,206.29,205.89,206.11,24945.0,197.2117,197.2403,196.8579,197.0682,24945.0
2022-09-12 13:05:00,206.1,206.47,206.1,206.43,37796.0,197.0587,197.4124,197.0587,197.3742,37796.0
2022-09-12 13:10:00,206.43,206.48,206.38,206.45,47071.0,197.3742,197.422,197.3264,197.3933,47071.0
2022-09-12 13:15:00,206.44,206.48,206.36,206.38,16888.0,197.3838,197.422,197.3073,197.3264,16888.0
2022-09-12 13:20:00,206.42,206.46,206.3,206.36,13879.0,197.3646,197.4029,197.2499,197.3073,13879.0
2022-09-12 13:25:00,206.37,206.6,206.3,206.58,8798.0,197.3168,197.5367,197.2499,197.5176,8798.0
2022-09-12 13:30:00,206.6,206.62,206.47,206.59,19564.0,197.5367,197.5559,197.4124,197.5272,19564.0
2022-09-12 13:35:00,206.62,206.62,206.43,206.43,11346.0,197.5559,197.5559,197.3742,197.3742,11346.0
2022-09-12 13:40:00,206.42,206.48,206.29,206.3,12483.0,197.3646,197.422,197.2403,197.2499,12483.0
2022-09-12 13:45:00,206.29,206.42,206.25,206.41,21430.0,197.2403,197.3646,197.2021,197.3551,21430.0
2022-09-12 13:50:00,206.42,206.6,206.4,206.6,18614.0,197.3646,197.5367,197.3455,197.5367,18614.0
2022-09-12 13:55:00,206.6,206.61,206.53,206.59,11826.0,197.5367,197.5463,197.4698,197.5272,11826.0
2022-09-12 14:00:00,206.56,206.56,206.34,206.37,44197.0,197.4985,197.4985,197.2881,197.3168,44197.0
2022-09-12 14:05:00,206.38,206.42,206.29,206.35,20755.0,197.3264,197.3646,197.2403,197.2977,20755.0
2022-09-12 14:10:00,206.32,206.52,206.28,206.52,35354.0,197.269,197.4603,197.2308,197.4603,35354.0
2022-09-12 14:15:00,206.49,206.57,206.09,206.19,10799.0,197.4316,197.5081,197.0491,197.1447,10799.0
2022-09-12 14:20:00,206.17,206.4,206.02,206.22,21557.0,197.1256,197.3455,196.9822,197.1734,21557.0
2022-09-12 14:25:00,206.27,206.32,206.01,206.06,24246.0,197.2212,197.269,196.9726,197.0204,24246.0
2022-09-12 14:30:00,206.01,206.1,205.88,205.92,16441.0,196.9726,197.0587,196.8483,196.8866,16441.0
2022-09-12 14:35:00,205.99,206.18,205.96,206.15,13251.0,196.9535,197.1352,196.9248,197.1065,13251.0
2022-09-12 14:40:00,206.16,206.24,206.1,206.23,12843.0,197.116,197.1925,197.0587,197.183,12843.0
2022-09-12 14:45:00,206.18,206.39,206.16,206.39,36060.0,197.1352,197.336,197.116,197.336,36060.0
2022-09-12 14:50:00,206.38,206.41,206.26,206.27,12275.0,197.3264,197.3551,197.2117,197.2212,12275.0
2022-09-12 14:55:00,206.3,206.41,206.25,206.29,30316.0,197.2499,197.3551,197.2021,197.2403,30316.0
2022-09-12 15:00:00,206.34,206.37,206.21,206.32,15230.0,197.2881,197.3168,197.1639,197.269,15230.0
2022-09-12 15:05:00,206.31,206.58,206.28,206.53,35939.0,197.2595,197.5176,197.2308,197.4698,35939.0
2022-09-12 15:10:00,206.53,206.58,206.48,206.52,71590.0,197.4698,197.5176,197.422,197.4603,71590.0
2022-09-12 15:15:00,206.53,206.53,206.36,206.38,34061.0,197.4698,197.4698,197.3073,197.3264,34061.0
2022-09-12 15:20:00,206.42,206.51,206.28,206.3,17059.0,197.3646,197.4507,197.2308,197.2499,17059.0
2022-09-12 15:25:00,206.28,206.34,206.2,206.26,23899.0,197.2308,197.2881,197.1543,197.2117,23899.0
2022-09-12 15:30:00,206.25,206.33,206.11,206.16,31733.0,197.2021,197.2786,197.0682,197.116,31733.0
2022-09-12 15:35:00,206.17,206.28,206.07,206.22,25296.0,197.1256,197.2308,197.03,197.1734,25296.0
2022-09-12 15:40:00,206.21,206.48,206.12,206.47,25891.0,197.1639,197.422,197.0778,197.4124,25891.0
2022-09-12 15:45:00,206.48,206.5,206.27,206.46,32208.0,197.422,197.4411,197.2212,197.4029,32208.0
2022-09-12 15:50:00,206.44,206.48,206.24,206.36,45683.0,197.3838,197.422,197.1925,197.3073,45683.0
2022-09-12 15:55:00,206.36,206.65,206.34,206.65,76744.0,197.3073,197.5846,197.2881,197.5846,76744.0
2022-09-13 09:30:00,201.97,202.55,201.5,202.17,325099.0,193.1099,193.6644,192.6605,193.3011,325099.0
2022-09-13 09:35:00,202.18,202.18,201.33,201.69,108291.0,193.3106,193.3106,192.4979,192.8421,108291.0
2022-09-13 09:40:00,201.63,202.02,201.5,201.72,49570.0,192.7848,193.1577,192.6605,192.8708,49570.0
2022-09-13 09:45:00,201.69,201.97,201.45,201.84,26071.0,192.8421,193.1099,192.6127,192.9856,26071.0
2022-09-13 09:50:00,201.88,202.26,201.87,201.98,41063.0,193.0238,193.3871,193.0142,193.1194,41063.0
2022-09-13 09:55:00,201.96,201.97,201.5,201.5,64020.0,193.1003,193.1099,192.6605,192.6605,64020.0
2022-09-13 10:00:00,201.45,201.58,200.93,200.95,109371.0,192.6127,192.737,192.1155,192.1346,109371.0
2022-09-13 10:05:00,200.96,201.39,200.96,201.29,99875.0,192.1442,192.5553,192.1442,192.4597,99875.0
2022-09-13 10:10:00,201.28,201.46,201.07,201.32,66818.0,192.4501,192.6222,192.2493,192.4884,66818.0
2022-09-13 10:15:00,201.29,201.65,201.14,201.64,31730.0,192.4597,192.8039,192.3163,192.7943,31730.0
2022-09-13 10:20:00,201.57,201.63,201.11,201.16,59979.0,192.7274,192.7848,192.2876,192.3354,59979.0
2022-09-13 10:25:00,201.13,201.3,201.0,201.19,34750.0,192.3067,192.4692,192.1824,192.3641,34750.0
2022-09-13 10:30:00,201.15,201.28,200.83,200.89,51706.0,192.3258,192.4501,192.0199,192.0772,51706.0
2022-09-13 10:35:00,200.87,200.93,200.62,200.63,49927.0,192.0581,192.1155,191.8191,191.8286,49927.0
2022-09-13 10:40:00,200.62,200.69,200.34,200.47,49058.0,191.8191,191.886,191.5514,191.6757,49058.0
2022-09-13 10:45:00,200.43,200.43,200.16,200.17,54469.0,191.6374,191.6374,191.3793,191.3888,54469.0
2022-09-13 10:50:00,200.11,200.21,200.03,200.18,18084.0,191.3315,191.4271,191.255,191.3984,18084.0
2022-09-13 10:55:00,200.19,200.37,200.18,200.25,17783.0,191.4079,191.58,191.3984,191.4653,17783.0
2022-09-13 11:00:00,200.22,200.46,200.21,200.24,14290.0,191.4366,191.6661,191.4271,191.4557,14290.0
2022-09-13 11:05:00,200.29,200.37,200.09,200.31,21641.0,191.5036,191.58,191.3123,191.5227,21641.0
2022-09-13 11:10:00,200.25,200.34,199.96,200.14,53452.0,191.4653,191.5514,191.188,191.3601,53452.0
2022-09-13 11:15:00,200.1,200.3,199.97,200.06,50435.0,191.3219,191.5131,191.1976,191.2836,50435.0
2022-09-13 11:20:00,200.06,200.21,199.91,199.94,74789.0,191.2836,191.4271,191.1402,191.1689,74789.0
2022-09-13 11:25:00,199.92,200.09,199.92,200.08,53120.0,191.1498,191.3123,191.1498,191.3028,53120.0
2022-09-13 11:30:00,200.05,200.21,199.97,200.19,238185.0,191.2741,191.4271,191.1976,191.4079,238185.0
2022-09-13 11:35:00,200.2,200.3,200.12,200.3,42123.0,191.4175,191.5131,191.341,191.5131,42123.0
2022-09-13 11:40:00,200.26,200.28,199.87,200.13,60934.0,191.4749,191.494,191.102,191.3506,60934.0
2022-09-13 11:45:00,200.08,200.13,199.9,199.97,22670.0,191.3028,191.3506,191.1307,191.1976,22670.0
2022-09-13 11:50:00,199.98,200.19,199.94,200.16,15094.0,191.2072,191.4079,191.1689,191.3793,15094.0
2022-09-13 11:55:00,200.14,200.18,199.98,199.99,19405.0,191.3601,191.3984,191.2072,191.2167,19405.0
2022-09-13 12:00:00,200.02,200.27,199.91,200.24,18813.0,191.2454,191.4844,191.1402,191.4557,18813.0
2022-09-13 12:05:00,200.28,200.48,200.16,200.46,34171.0,191.494,191.6852,191.3793,191.6661,34171.0
2022-09-13 12:10:00,200.42,200.58,200.34,200.58,14672.0,191.6279,191.7808,191.5514,191.7808,14672.0
2022-09-13 12:15:00,200.59,200.67,200.51,200.54,14438.0,191.7904,191.8669,191.7139,191.7426,14438.0
2022-09-13 12:20:00,200.55,200.56,200.36,200.37,11431.0,191.7521,191.7617,191.5705,191.58,11431.0
2022-09-13 12:25:00,200.38,200.38,200.07,200.16,11851.0,191.5896,191.5896,191.2932,191.3793,11851.0
2022-09-13 12:30:00,200.15,200.18,199.96,200.18,33911.0,191.3697,191.3984,191.188,191.3984,33911.0
2022-09-13 12:35:00,200.27,200.39,200.27,200.3,44121.0,191.4844,191.5992,191.4844,191.5131,44121.0
2022-09-13 12:40:00,200.33,200.4,200.24,200.27,27272.0,191.5418,191.6087,191.4557,191.4844,27272.0
2022-09-13 12:45:00,200.26,200.34,200.18,200.34,75244.0,191.4749,191.5514,191.3984,191.5514,75244.0
2022-09-13 12:50:00,200.34,200.46,200.29,200.43,16806.0,191.5514,191.6661,191.5036,191.6374,16806.0
2022-09-13 12:55:00,200.43,200.45,200.26,200.27,12278.0,191.6374,191.6565,191.4749,191.4844,12278.0
2022-09-13 13:00:00,200.25,200.52,200.06,200.32,37881.0,191.4653,191.7235,191.2836,191.5322,37881.0
2022-09-13 13:05:00,200.33,200.56,200.31,200.33,22967.0,191.5418,191.7617,191.5227,191.5418,22967.0
2022-09-13 13:10:00,200.3,200.58,200.28,200.51,17673.0,191.5131,191.7808,191.494,191.7139,17673.0
2022-09-13 13:15:00,200.48,200.65,200.35,200.39,20716.0,191.6852,191.8478,191.5609,191.5992,20716.0
2022-09-13 13:20:00,200.42,200.66,200.31,200.59,23318.0,191.6279,191.8573,191.5227,191.7904,23318.0
2022-09-13 13:25:00,200.61,200.82,200.57,200.81,46428.0,191.8095,192.0103,191.7713,192.0007,46428.0
2022-09-13 13:30:00,200.78,200.9,200.66,200.83,26423.0,191.9721,192.0868,191.8573,192.0199,26423.0
2022-09-13 13:35:00,200.82,200.88,200.53,200.68,11711.0,192.0103,192.0677,191.733,191.8764,11711.0
2022-09-13 13:40:00,200.72,200.77,200.51,200.55,16850.0,191.9147,191.9625,191.7139,191.7521,16850.0
2022-09-13 13:45:00,200.54,200.63,200.46,200.63,7009.0,191.7426,191.8286,191.6661,191.8286,7009.0
2022-09-13 13:50:00,200.64,200.65,200.31,200.35,16541.0,191.8382,191.8478,191.5227,191.5609,16541.0
2022-09-13 13:55:00,200.37,200.52,200.3,200.32,10604.0,191.58,191.7235,191.5131,191.5322,10604.0
2022-09-13 14:00:00,200.31,200.36,200.03,200.13,31767.0,191.5227,191.5705,191.255,191.3506,31767.0
2022-09-13 14:05:00,200.13,200.23,200.03,200.03,13455.0,191.3506,191.4462,191.255,191.255,13455.0
2022-09-13 14:10:00,200.05,200.19,199.91,200.14,27419.0,191.2741,191.4079,191.1402,191.3601,27419.0
2022-09-13 14:15:00,200.15,200.22,200.08,200.19,22043.0,191.3697,191.4366,191.3028,191.4079,22043.0
2022-09-13 14:20:00,200.21,200.25,199.97,199.97,19245.0,191.4271,191.4653,191.1976,191.1976,19245.0
2022-09-13 14:25:00,199.96,199.98,199.71,199.72,22520.0,191.188,191.2072,190.949,190.9586,22520.0
2022-09-13 14:30:00,199.75,199.79,199.63,199.68,20670.0,190.9872,191.0255,190.8725,190.9203,20670.0
2022-09-13 14:35:00,199.62,199.67,199.5,199.53,17972.0,190.8629,190.9108,190.7482,190.7769,17972.0
2022-09-13 14:40:00,199.51,199.58,199.35,199.35,34044.0,190.7578,190.8247,190.6048,190.6048,34044.0
2022-09-13 14:45:00,199.35,199.43,199.25,199.25,22440.0,190.6048,190.6813,190.5092,190.5092,22440.0
2022-09-13 14:50:00,199.25,199.31,198.96,199.01,42733.0,190.5092,190.5665,190.2319,190.2797,42733.0
2022-09-13 14:55:00,199.01,199.27,198.93,199.08,37613.0,190.2797,190.5283,190.2032,190.3466,37613.0
2022-09-13 15:00:00,199.06,199.17,198.98,198.98,27905.0,190.3275,190.4327,190.251,190.251,27905.0
2022-09-13 15:05:00,199.0,199.02,198.77,198.8,33651.0,190.2701,190.2893,190.0502,190.0789,33651.0
2022-09-13 15:10:00,198.78,198.86,198.48,198.58,39852.0,190.0598,190.1363,189.773,189.8686,39852.0
2022-09-13 15:15:00,198.58,198.69,198.48,198.54,90715.0,189.8686,189.9737,189.773,189.8303,90715.0
2022-09-13 15:20:00,198.54,198.64,198.4,198.54,72694.0,189.8303,189.9259,189.6965,189.8303,72694.0
2022-09-13 15:25:00,198.52,198.58,198.2,198.2,63302.0,189.8112,189.8686,189.5052,189.5052,63302.0
2022-09-13 15:30:00,198.21,198.24,197.6,197.75,92753.0,189.5148,189.5435,188.9316,189.075,92753.0
2022-09-13 15:35:00,197.71,197.92,197.39,197.84,94692.0,189.0367,189.2375,188.7308,189.161,94692.0
2022-09-13 15:40:00,197.84,197.84,197.39,197.57,83397.0,189.161,189.161,188.7308,188.9029,83397.0
2022-09-13 15:45:00,197.56,197.61,197.15,197.48,132466.0,188.8933,188.9411,188.5013,188.8168,132466.0
2022-09-13 15:50:00,197.47,197.87,197.47,197.81,134888.0,188.8073,189.1897,188.8073,189.1323,134888.0
2022-09-13 15:55:00,197.8,198.15,197.54,197.77,206683.0,189.1228,189.4574,188.8742,189.0941,206683.0
2022-09-14 09:30:00,198.42,198.47,197.58,197.59,131554.0,189.7156,189.7634,188.9124,188.922,131554.0
2022-09-14 09:35:00,197.58,198.1,197.58,197.97,37744.0,188.9124,189.4096,188.9124,189.2853,37744.0
2022-09-14 09:40:00,197.93,198.54,197.75,198.54,29701.0,189.2471,189.8303,189.075,189.8303,29701.0
2022-09-14 09:45:00,198.51,198.81,198.17,198.25,37493.0,189.8016,190.0885,189.4766,189.553,37493.0
2022-09-14 09:50:00,198.2,198.47,198.02,198.2,19632.0,189.5052,189.7634,189.3331,189.5052,19632.0
2022-09-14 09:55:00,198.16,198.56,198.04,198.56,21634.0,189.467,189.8494,189.3523,189.8494,21634.0
2022-09-14 10:00:00,198.54,198.58,198.09,198.18,39021.0,189.8303,189.8686,189.4001,189.4861,39021.0
2022-09-14 10:05:00,198.19,198.53,198.03,198.35,14248.0,189.4957,189.8208,189.3427,189.6487,14248.0
2022-09-14 10:10:00,198.28,198.54,198.08,198.19,62976.0,189.5817,189.8303,189.3905,189.4957,62976.0
2022-09-14 10:15:00,198.15,198.51,197.95,198.01,15452.0,189.4574,189.8016,189.2662,189.3236,15452.0
2022-09-14 10:20:00,198.05,198.2,197.63,197.75,26876.0,189.3618,189.5052,188.9602,189.075,26876.0
2022-09-14 10:25:00,197.72,197.8,197.01,197.04,30318.0,189.0463,189.1228,188.3674,188.3961,30318.0
2022-09-14 10:30:00,197.06,197.66,196.9,197.57,29438.0,188.4153,188.9889,188.2623,188.9029,29438.0
2022-09-14 10:35:00,197.6,198.27,197.6,198.14,29727.0,188.9316,189.5722,188.9316,189.4479,29727.0
2022-09-14 10:40:00,198.15,198.54,197.94,198.38,23432.0,189.4574,189.8303,189.2566,189.6773,23432.0
2022-09-14 10:45:00,198.44,198.54,198.25,198.28,15266.0,189.7347,189.8303,189.553,189.5817,15266.0
2022-09-14 10:50:00,198.31,198.94,198.26,198.92,33018.0,189.6104,190.2128,189.5626,190.1937,33018.0
2022-09-14 10:55:00,198.83,198.83,198.58,198.79,11089.0,190.1076,190.1076,189.8686,190.0694,11089.0
2022-09-14 11:00:00,198.82,198.86,198.47,198.6,12350.0,190.098,190.1363,189.7634,189.8877,12350.0
2022-09-14 11:05:00,198.63,199.06,198.51,198.99,31461.0,189.9164,190.3275,189.8016,190.2606,31461.0
2022-09-14 11:10:00,199.03,199.2,198.87,198.88,38590.0,190.2988,190.4614,190.1458,190.1554,38590.0
2022-09-14 11:15:00,198.9,198.97,198.64,198.73,44856.0,190.1745,190.2415,189.9259,190.012,44856.0
2022-09-14 11:20:00,198.64,198.73,198.45,198.56,18065.0,189.9259,190.012,189.7443,189.8494,18065.0
2022-09-14 11:25:00,198.56,198.61,198.4,198.41,11142.0,189.8494,189.8973,189.6965,189.706,11142.0
2022-09-14 11:30:00,198.32,198.55,198.27,198.36,11776.0,189.62,189.8399,189.5722,189.6582,11776.0
2022-09-14 11:35:00,198.3,198.58,198.26,198.54,19359.0,189.6009,189.8686,189.5626,189.8303,19359.0
2022-09-14 11:40:00,198.58,198.79,198.54,198.78,16125.0,189.8686,190.0694,189.8303,190.0598,16125.0
2022-09-14 11:45:00,198.83,198.91,198.76,198.76,14136.0,190.1076,190.1841,190.0407,190.0407,14136.0
2022-09-14 11:50:00,198.75,198.79,198.49,198.78,17205.0,190.0311,190.0694,189.7825,190.0598,17205.0
2022-09-14 11:55:00,198.8,198.82,198.5,198.5,10082.0,190.0789,190.098,189.7921,189.7921,10082.0
2022-09-14 12:00:00,198.52,198.63,198.29,198.32,11907.0,189.8112,189.9164,189.5913,189.62,11907.0
2022-09-14 12:05:00,198.27,198.4,198.21,198.4,17846.0,189.5722,189.6965,189.5148,189.6965,17846.0
2022-09-14 12:10:00,198.35,198.57,198.21,198.57,8266.0,189.6487,189.859,189.5148,189.859,8266.0
2022-09-14 12:15:00,198.58,198.63,198.46,198.52,12218.0,189.8686,189.9164,189.7538,189.8112,12218.0
2022-09-14 12:20:00,198.46,198.61,198.38,198.6,15726.0,189.7538,189.8973,189.6773,189.8877,15726.0
2022-09-14 12:25:00,198.62,198.64,198.28,198.33,11455.0,189.9068,189.9259,189.5817,189.6295,11455.0
2022-09-14 12:30:00,198.4,198.5,198.23,198.37,11377.0,189.6965,189.7921,189.5339,189.6678,11377.0
2022-09-14 12:35:00,198.34,198.72,198.3,198.68,17051.0,189.6391,190.0024,189.6009,189.9642,17051.0
2022-09-14 12:40:00,198.65,198.94,198.65,198.91,17712.0,189.9355,190.2128,189.9355,190.1841,17712.0
2022-09-14 12:45:00,198.93,198.93,198.71,198.89,24642.0,190.2032,190.2032,189.9929,190.165,24642.0
2022-09-14 12:50:00,198.84,199.05,198.84,199.0,35737.0,190.1172,190.318,190.1172,190.2701,35737.0
2022-09-14 12:55:00,199.0,199.0,198.71,198.82,33315.0,190.2701,190.2701,189.9929,190.098,33315.0
2022-09-14 13:00:00,198.92,199.0,198.74,198.74,10803.0,190.1937,190.2701,190.0216,190.0216,10803.0
2022-09-14 13:05:00,198.75,198.81,198.61,198.75,12979.0,190.0311,190.0885,189.8973,190.0311,12979.0
2022-09-14 13:10:00,198.8,198.94,198.72,198.91,11376.0,190.0789,190.2128,190.0024,190.1841,11376.0
2022-09-14 13:15:00,198.92,199.03,198.76,198.85,25126.0,190.1937,190.2988,190.0407,190.1267,25126.0
2022-09-14 13:20:00,198.89,198.91,198.68,198.72,13645.0,190.165,190.1841,189.9642,190.0024,13645.0
2022-09-14 13:25:00,198.67,198.72,198.54,198.68,14763.0,189.9546,190.0024,189.8303,189.9642,14763.0
2022-09-14 13:30:00,198.68,198.76,198.54,198.62,17647.0,189.9642,190.0407,189.8303,189.9068,17647.0
2022-09-14 13:35:00,198.6,198.64,198.38,198.38,25222.0,189.8877,189.9259,189.6773,189.6773,25222.0
2022-09-14 13:40:00,198.37,198.44,198.3,198.42,16586.0,189.6678,189.7347,189.6009,189.7156,16586.0
2022-09-14 13:45:00,198.43,198.45,197.56,197.73,42764.0,189.7252,189.7443,188.8933,189.0559,42764.0
2022-09-14 13:50:00,197.71,198.04,197.7,198.02,19758.0,189.0367,189.3523,189.0272,189.3331,19758.0
2022-09-14 13:55:00,197.97,197.98,197.65,197.76,13457.0,189.2853,189.2949,188.9794,189.0845,13457.0
2022-09-14 14:00:00,197.75,197.88,197.4,197.49,33745.0,189.075,189.1993,188.7403,188.8264,33745.0
2022-09-14 14:05:00,197.43,197.74,197.4,197.54,34786.0,188.769,189.0654,188.7403,188.8742,34786.0
2022-09-14 14:10:00,197.54,197.64,197.35,197.56,35918.0,188.8742,188.9698,188.6925,188.8933,35918.0
2022-09-14 14:15:00,197.58,197.73,197.48,197.69,15982.0,188.9124,189.0559,188.8168,189.0176,15982.0
2022-09-14 14:20:00,197.75,197.81,197.68,197.75,14657.0,189.075,189.1323,189.0081,189.075,14657.0
2022-09-14 14:25:00,197.75,197.8,197.65,197.75,20186.0,189.075,189.1228,188.9794,189.075,20186.0
2022-09-14 14:30:00,197.74,198.07,197.73,198.06,22623.0,189.0654,189.3809,189.0559,189.3714,22623.0
2022-09-14 14:35:00,198.02,198.09,197.92,198.06,20876.0,189.3331,189.4001,189.2375,189.3714,20876.0
2022-09-14 14:40:00,198.07,198.13,197.75,197.81,19368.0,189.3809,189.4383,189.075,189.1323,19368.0
2022-09-14 14:45:00,197.83,197.88,197.61,197.87,24005.0,189.1515,189.1993,188.9411,189.1897,24005.0
2022-09-14 14:50:00,197.87,197.95,197.48,197.54,26850.0,189.1897,189.2662,188.8168,188.8742,26850.0
2022-09-14 14:55:00,197.58,197.74,197.41,197.51,35689.0,188.9124,189.0654,188.7499,188.8455,35689.0
2022-09-14 15:00:00,197.48,197.68,197.39,197.42,11898.0,188.8168,189.0081,188.7308,188.7595,11898.0
2022-09-14 15:05:00,197.56,197.84,197.52,197.84,16024.0,188.8933,189.161,188.8551,189.161,16024.0
2022-09-14 15:10:00,197.87,197.87,197.31,197.34,22676.0,189.1897,189.1897,188.6543,188.683,22676.0
2022-09-14 15:15:00,197.27,197.29,196.86,197.07,39859.0,188.616,188.6352,188.224,188.4248,39859.0
2022-09-14 15:20:00,197.06,197.36,196.96,197.24,37507.0,188.4153,188.7021,188.3196,188.5874,37507.0
2022-09-14 15:25:00,197.18,197.25,196.92,197.21,23034.0,188.53,188.5969,188.2814,188.5587,23034.0
2022-09-14 15:30:00,197.17,197.24,196.75,197.21,29087.0,188.5204,188.5874,188.1188,188.5587,29087.0
2022-09-14 15:35:00,197.22,197.33,197.07,197.28,20069.0,188.5682,188.6734,188.4248,188.6256,20069.0
2022-09-14 15:40:00,197.19,197.72,197.18,197.62,29947.0,188.5395,189.0463,188.53,188.9507,29947.0
2022-09-14 15:45:00,197.6,197.84,197.53,197.78,47223.0,188.9316,189.161,188.8646,189.1037,47223.0
2022-09-14 15:50:00,197.82,198.42,197.82,198.38,32506.0,189.1419,189.7156,189.1419,189.6773,32506.0
2022-09-14 15:55:00,198.4,198.66,198.17,198.53,42172.0,189.6965,189.9451,189.4766,189.8208,42172.0
2022-09-15 09:30:00,197.86,197.86,197.56,197.83,97535.0,189.1802,189.1802,188.8933,189.1515,97535.0
2022-09-15 09:35:00,197.84,197.92,197.43,197.59,11009.0,189.161,189.2375,188.769,188.922,11009.0
2022-09-15 09:40:00,197.75,198.29,197.69,198.22,18530.0,189.075,189.5913,189.0176,189.5244,18530.0
2022-09-15 09:45:00,198.28,198.76,198.17,198.76,16119.0,189.5817,190.0407,189.4766,190.0407,16119.0
2022-09-15 09:50:00,198.79,199.04,198.66,199.01,13245.0,190.0694,190.3084,189.9451,190.2797,13245.0
2022-09-15 09:55:00,198.88,199.0,198.77,198.99,17429.0,190.1554,190.2701,190.0502,190.2606,17429.0
2022-09-15 10:00:00,198.99,199.37,198.86,198.93,29790.0,190.2606,190.6239,190.1363,190.2032,29790.0
2022-09-15 10:05:00,198.95,199.17,198.85,198.89,12112.0,190.2223,190.4327,190.1267,190.165,12112.0
2022-09-15 10:10:00,198.97,199.12,198.8,199.04,39503.0,190.2415,190.3849,190.0789,190.3084,39503.0
2022-09-15 10:15:00,198.95,199.31,198.95,199.06,14614.0,190.2223,190.5665,190.2223,190.3275,14614.0
2022-09-15 10:20:00,199.05,199.06,198.36,198.53,14377.0,190.318,190.3275,189.6582,189.8208,14377.0
2022-09-15 10:25:00,198.48,198.48,197.83,197.83,16716.0,189.773,189.773,189.1515,189.1515,16716.0
2022-09-15 10:30:00,197.86,198.09,197.68,197.86,22190.0,189.1802,189.4001,189.0081,189.1802,22190.0
2022-09-15 10:35:00,197.86,198.19,197.84,197.99,21364.0,189.1802,189.4957,189.161,189.3045,21364.0
2022-09-15 10:40:00,198.1,198.19,197.9,198.06,13461.0,189.4096,189.4957,189.2184,189.3714,13461.0
2022-09-15 10:45:00,198.19,198.19,197.72,197.73,10098.0,189.4957,189.4957,189.0463,189.0559,10098.0
2022-09-15 10:50:00,197.57,197.57,197.06,197.19,31448.0,188.9029,188.9029,188.4153,188.5395,31448.0
2022-09-15 10:55:00,197.18,197.2,196.91,197.1,15099.0,188.53,188.5491,188.2718,188.4535,15099.0
2022-09-15 11:00:00,196.99,197.23,196.79,197.22,18538.0,188.3483,188.5778,188.1571,188.5682,18538.0
2022-09-15 11:05:00,197.19,197.24,197.01,197.01,9277.0,188.5395,188.5874,188.3674,188.3674,9277.0
2022-09-15 11:10:00,196.9,196.92,196.6,196.73,30475.0,188.2623,188.2814,187.9754,188.0997,30475.0
2022-09-15 11:15:00,196.7,197.11,196.58,197.11,24453.0,188.071,188.4631,187.9563,188.4631,24453.0
2022-09-15 11:20:00,197.09,197.58,197.01,197.47,35946.0,188.4439,188.9124,188.3674,188.8073,35946.0
2022-09-15 11:25:00,197.41,197.58,197.36,197.43,15101.0,188.7499,188.9124,188.7021,188.769,15101.0
2022-09-15 11:30:00,197.46,197.6,197.4,197.42,14437.0,188.7977,188.9316,188.7403,188.7595,14437.0
2022-09-15 11:35:00,197.38,197.59,197.27,197.38,13564.0,188.7212,188.922,188.616,188.7212,13564.0
2022-09-15 11:40:00,197.38,197.53,197.33,197.38,9213.0,188.7212,188.8646,188.6734,188.7212,9213.0
2022-09-15 11:45:00,197.4,197.51,197.26,197.27,16000.0,188.7403,188.8455,188.6065,188.616,16000.0
2022-09-15 11:50:00,197.21,197.22,196.86,196.92,16194.0,188.5587,188.5682,188.224,188.2814,16194.0
2022-09-15 11:55:00,196.86,196.91,196.6,196.9,24284.0,188.224,188.2718,187.9754,188.2623,24284.0
2022-09-15 12:00:00,196.88,197.05,196.79,196.96,11950.0,188.2431,188.4057,188.1571,188.3196,11950.0
2022-09-15 12:05:00,196.94,196.94,196.64,196.65,18024.0,188.3005,188.3005,188.0137,188.0232,18024.0
2022-09-15 12:10:00,196.64,196.71,196.5,196.55,17737.0,188.0137,188.0806,187.8798,187.9276,17737.0
2022-09-15 12:15:00,196.57,196.92,196.55,196.88,27922.0,187.9467,188.2814,187.9276,188.2431,27922.0
2022-09-15 12:20:00,196.87,196.89,196.64,196.79,22353.0,188.2336,188.2527,188.0137,188.1571,22353.0
2022-09-15 12:25:00,196.8,196.93,196.64,196.71,21252.0,188.1667,188.291,188.0137,188.0806,21252.0
2022-09-15 12:30:00,196.68,197.07,196.67,197.06,10102.0,188.0519,188.4248,188.0424,188.4153,10102.0
2022-09-15 12:35:00,197.06,197.18,196.99,197.17,13877.0,188.4153,188.53,188.3483,188.5204,13877.0
2022-09-15 12:40:00,197.16,197.36,197.14,197.23,26401.0,188.5109,188.7021,188.4917,188.5778,26401.0
2022-09-15 12:45:00,197.24,197.24,197.06,197.19,25067.0,188.5874,188.5874,188.4153,188.5395,25067.0
2022-09-15 12:50:00,197.19,197.33,197.19,197.23,12135.0,188.5395,188.6734,188.5395,188.5778,12135.0
2022-09-15 12:55:00,197.14,197.43,197.11,197.42,14097.0,188.4917,188.769,188.4631,188.7595,14097.0
2022-09-15 13:00:00,197.46,198.31,197.46,198.11,41647.0,188.7977,189.6104,188.7977,189.4192,41647.0
2022-09-15 13:05:00,198.08,198.3,198.08,198.22,32889.0,189.3905,189.6009,189.3905,189.5244,32889.0
2022-09-15 13:10:00,198.18,198.22,198.06,198.15,8230.0,189.4861,189.5244,189.3714,189.4574,8230.0
2022-09-15 13:15:00,198.22,198.45,198.13,198.39,11797.0,189.5244,189.7443,189.4383,189.6869,11797.0
2022-09-15 13:20:00,198.39,198.5,198.29,198.44,5742.0,189.6869,189.7921,189.5913,189.7347,5742.0
2022-09-15 13:25:00,198.42,198.65,198.36,198.41,23071.0,189.7156,189.9355,189.6582,189.706,23071.0
2022-09-15 13:30:00,198.39,198.44,198.23,198.36,23055.0,189.6869,189.7347,189.5339,189.6582,23055.0
2022-09-15 13:35:00,198.27,198.32,198.0,198.1,10755.0,189.5722,189.62,189.314,189.4096,10755.0
2022-09-15 13:40:00,198.11,198.2,197.98,197.98,14503.0,189.4192,189.5052,189.2949,189.2949,14503.0
2022-09-15 13:45:00,197.96,198.01,197.78,197.92,31460.0,189.2758,189.3236,189.1037,189.2375,31460.0
2022-09-15 13:50:00,197.83,197.83,197.64,197.74,19027.0,189.1515,189.1515,188.9698,189.0654,19027.0
2022-09-15 13:55:00,197.75,197.85,197.71,197.81,11080.0,189.075,189.1706,189.0367,189.1323,11080.0
2022-09-15 14:00:00,197.81,197.81,197.14,197.17,22913.0,189.1323,189.1323,188.4917,188.5204,22913.0
2022-09-15 14:05:00,197.14,197.28,196.98,197.09,34500.0,188.4917,188.6256,188.3388,188.4439,34500.0
2022-09-15 14:10:00,197.11,197.38,197.05,197.27,8170.0,188.4631,188.7212,188.4057,188.616,8170.0
2022-09-15 14:15:00,197.28,197.48,197.2,197.43,11982.0,188.6256,188.8168,188.5491,188.769,11982.0
2022-09-15 14:20:00,197.39,197.39,197.16,197.27,20589.0,188.7308,188.7308,188.5109,188.616,20589.0
2022-09-15 14:25:00,197.3,197.49,197.23,197.49,6181.0,188.6447,188.8264,188.5778,188.8264,6181.0
2022-09-15 14:30:00,197.49,197.69,197.36,197.37,24423.0,188.8264,189.0176,188.7021,188.7117,24423.0
2022-09-15 14:35:00,197.34,197.63,197.26,197.49,10301.0,188.683,188.9602,188.6065,188.8264,10301.0
2022-09-15 14:40:00,197.5,197.52,197.18,197.38,11318.0,188.8359,188.8551,188.53,188.7212,11318.0
2022-09-15 14:45:00,197.38,197.38,196.85,196.86,33380.0,188.7212,188.7212,188.2145,188.224,33380.0
2022-09-15 14:50:00,196.87,197.06,196.76,197.05,14015.0,188.2336,188.4153,188.1284,188.4057,14015.0
2022-09-15 14:55:00,196.93,196.98,196.77,196.8,16742.0,188.291,188.3388,188.138,188.1667,16742.0
2022-09-15 15:00:00,196.86,196.93,196.62,196.77,17700.0,188.224,188.291,187.9946,188.138,17700.0
2022-09-15 15:05:00,196.81,196.83,196.55,196.56,19798.0,188.1762,188.1953,187.9276,187.9372,19798.0
2022-09-15 15:10:00,196.52,196.53,196.09,196.16,30934.0,187.8989,187.9085,187.4878,187.5547,30934.0
2022-09-15 15:15:00,196.2,196.26,195.93,195.98,42391.0,187.593,187.6503,187.3348,187.3826,42391.0
2022-09-15 15:20:00,195.96,196.2,195.87,196.2,26861.0,187.3635,187.593,187.2775,187.593,26861.0
2022-09-15 15:25:00,196.17,196.17,195.68,195.86,37049.0,187.5643,187.5643,187.0958,187.2679,37049.0
2022-09-15 15:30:00,195.8,196.1,195.75,195.86,38400.0,187.2105,187.4974,187.1627,187.2679,38400.0
2022-09-15 15:35:00,195.86,196.13,195.86,196.1,34793.0,187.2679,187.526,187.2679,187.4974,34793.0
2022-09-15 15:40:00,196.08,196.28,195.91,196.22,36094.0,187.4782,187.6695,187.3157,187.6121,36094.0
2022-09-15 15:45:00,196.15,196.48,196.1,196.32,43209.0,187.5452,187.8607,187.4974,187.7077,43209.0
2022-09-15 15:50:00,196.3,196.77,196.06,196.39,75093.0,187.6886,188.138,187.4591,187.7746,75093.0
2022-09-15 15:55:00,196.46,196.71,196.39,196.39,52751.0,187.8416,188.0806,187.7746,187.7746,52751.0
2022-09-16 09:30:00,194.47,194.5,193.66,193.68,222727.0,185.9389,185.9676,185.1644,185.1835,222727.0
2022-09-16 09:35:00,193.62,194.03,193.48,194.03,46845.0,185.1262,185.5182,184.9923,185.5182,46845.0
2022-09-16 09:40:00,194.0,194.03,193.34,193.44,61233.0,185.4895,185.5182,184.8584,184.9541,61233.0
2022-09-16 09:45:00,193.41,193.72,193.26,193.43,56929.0,184.9254,185.2218,184.782,184.9445,56929.0
2022-09-16 09:50:00,193.43,193.67,193.19,193.25,63564.0,184.9445,185.174,184.715,184.7724,63564.0
2022-09-16 09:55:00,193.25,193.33,192.86,193.05,74110.0,184.7724,184.8489,184.3995,184.5812,74110.0
2022-09-16 10:00:00,193.09,193.42,193.08,193.21,62723.0,184.6194,184.9349,184.6098,184.7341,62723.0
2022-09-16 10:05:00,193.2,193.96,193.15,193.52,21329.0,184.7246,185.4512,184.6768,185.0305,21329.0
2022-09-16 10:10:00,193.49,194.48,193.48,194.22,116607.0,185.0019,185.9484,184.9923,185.6998,116607.0
2022-09-16 10:15:00,194.22,194.32,193.85,193.91,20280.0,185.6998,185.7955,185.3461,185.4034,20280.0
2022-09-16 10:20:00,193.93,194.22,193.72,194.11,24342.0,185.4226,185.6998,185.2218,185.5947,24342.0
2022-09-16 10:25:00,194.14,194.3,193.89,193.94,33926.0,185.6233,185.7763,185.3843,185.4321,33926.0
2022-09-16 10:30:00,193.99,194.49,193.96,194.43,28336.0,185.4799,185.958,185.4512,185.9006,28336.0
2022-09-16 10:35:00,194.48,194.8,194.34,194.46,48616.0,185.9484,186.2544,185.8146,185.9293,48616.0
2022-09-16 10:40:00,194.47,194.7,194.13,194.13,30515.0,185.9389,186.1588,185.6138,185.6138,30515.0
2022-09-16 10:45:00,194.16,194.27,193.8,193.82,28368.0,185.6425,185.7476,185.2983,185.3174,28368.0
2022-09-16 10:50:00,193.87,194.29,193.78,194.09,37083.0,185.3652,185.7668,185.2791,185.5755,37083.0
2022-09-16 10:55:00,194.08,194.08,193.64,193.64,24780.0,185.566,185.566,185.1453,185.1453,24780.0
2022-09-16 11:00:00,193.7,193.92,193.62,193.76,27847.0,185.2026,185.413,185.1262,185.26,27847.0
2022-09-16 11:05:00,193.72,194.07,193.72,193.82,24068.0,185.2218,185.5564,185.2218,185.3174,24068.0
2022-09-16 11:10:00,193.84,193.84,193.6,193.72,39575.0,185.3365,185.3365,185.107,185.2218,39575.0
2022-09-16 11:15:00,193.71,194.21,193.59,194.1,30178.0,185.2122,185.6903,185.0975,185.5851,30178.0
2022-09-16 11:20:00,194.02,194.02,193.64,193.72,36608.0,185.5086,185.5086,185.1453,185.2218,36608.0
2022-09-16 11:25:00,193.73,193.88,193.56,193.61,40211.0,185.2313,185.3748,185.0688,185.1166,40211.0
2022-09-16 11:30:00,193.59,193.81,193.52,193.74,27442.0,185.0975,185.3078,185.0305,185.2409,27442.0
2022-09-16 11:35:00,193.81,193.82,193.29,193.38,32025.0,185.3078,185.3174,184.8106,184.8967,32025.0
2022-09-16 11:40:00,193.35,193.59,193.34,193.51,26778.0,184.868,185.0975,184.8584,185.021,26778.0
2022-09-16 11:45:00,193.5,193.57,193.35,193.57,21878.0,185.0114,185.0784,184.868,185.0784,21878.0
2022-09-16 11:50:00,193.55,193.84,193.47,193.77,45287.0,185.0592,185.3365,184.9827,185.2696,45287.0
2022-09-16 11:55:00,193.78,194.0,193.67,193.98,74135.0,185.2791,185.4895,185.174,185.4704,74135.0
2022-09-16 12:00:00,194.01,194.01,193.64,193.73,31545.0,185.499,185.499,185.1453,185.2313,31545.0
2022-09-16 12:05:00,193.73,193.9,193.45,193.46,34899.0,185.2313,185.3939,184.9636,184.9732,34899.0
2022-09-16 12:10:00,193.46,193.56,193.32,193.36,44159.0,184.9732,185.0688,184.8393,184.8776,44159.0
2022-09-16 12:15:00,193.44,193.45,193.1,193.24,26166.0,184.9541,184.9636,184.629,184.7628,26166.0
2022-09-16 12:20:00,193.25,193.25,192.97,193.01,54241.0,184.7724,184.7724,184.5047,184.5429,54241.0
2022-09-16 12:25:00,193.01,193.08,192.82,192.93,41813.0,184.5429,184.6098,184.3613,184.4664,41813.0
2022-09-16 12:30:00,192.92,193.09,192.86,192.99,44744.0,184.4569,184.6194,184.3995,184.5238,44744.0
2022-09-16 12:35:00,193.01,193.11,192.91,193.0,21958.0,184.5429,184.6385,184.4473,184.5334,21958.0
2022-09-16 12:40:00,193.03,193.35,193.03,193.34,49467.0,184.562,184.868,184.562,184.8584,49467.0
2022-09-16 12:45:00,193.3,193.47,193.19,193.47,20816.0,184.8202,184.9827,184.715,184.9827,20816.0
2022-09-16 12:50:00,193.45,193.57,193.37,193.39,15314.0,184.9636,185.0784,184.8871,184.9062,15314.0
2022-09-16 12:55:00,193.36,193.55,193.34,193.54,8463.0,184.8776,185.0592,184.8584,185.0497,8463.0
2022-09-16 13:00:00,193.52,193.62,193.29,193.32,13947.0,185.0305,185.1262,184.8106,184.8393,13947.0
2022-09-16 13:05:00,193.36,193.37,193.11,193.2,14503.0,184.8776,184.8871,184.6385,184.7246,14503.0
2022-09-16 13:10:00,193.3,193.36,193.17,193.17,28671.0,184.8202,184.8776,184.6959,184.6959,28671.0
2022-09-16 13:15:00,193.19,193.26,193.11,193.23,12718.0,184.715,184.782,184.6385,184.7533,12718.0
2022-09-16 13:20:00,193.26,193.3,193.14,193.23,8468.0,184.782,184.8202,184.6672,184.7533,8468.0
2022-09-16 13:25:00,193.26,193.27,193.1,193.21,22020.0,184.782,184.7915,184.629,184.7341,22020.0
2022-09-16 13:30:00,193.21,193.58,193.18,193.22,19080.0,184.7341,185.0879,184.7055,184.7437,19080.0
2022-09-16 13:35:00,193.26,193.66,193.26,193.52,34748.0,184.782,185.1644,184.782,185.0305,34748.0
2022-09-16 13:40:00,193.55,193.56,193.4,193.43,17370.0,185.0592,185.0688,184.9158,184.9445,17370.0
2022-09-16 13:45:00,193.4,193.43,193.14,193.16,12038.0,184.9158,184.9445,184.6672,184.6863,12038.0
2022-09-16 13:50:00,193.16,193.16,193.01,193.02,32991.0,184.6863,184.6863,184.5429,184.5525,32991.0
2022-09-16 13:55:00,193.01,193.22,192.99,193.14,13641.0,184.5429,184.7437,184.5238,184.6672,13641.0
2022-09-16 14:00:00,193.12,193.37,193.08,193.3,45977.0,184.6481,184.8871,184.6098,184.8202,45977.0
2022-09-16 14:05:00,193.34,193.37,193.16,193.27,24135.0,184.8584,184.8871,184.6863,184.7915,24135.0
2022-09-16 14:10:00,193.29,193.31,193.11,193.23,17823.0,184.8106,184.8298,184.6385,184.7533,17823.0
2022-09-16 14:15:00,193.22,193.41,193.1,193.14,16726.0,184.7437,184.9254,184.629,184.6672,16726.0
2022-09-16 14:20:00,193.16,193.37,193.15,193.35,14662.0,184.6863,184.8871,184.6768,184.868,14662.0
2022-09-16 14:25:00,193.35,194.0,193.35,193.88,66020.0,184.868,185.4895,184.868,185.3748,66020.0
2022-09-16 14:30:00,193.85,193.93,193.6,193.9,26062.0,185.3461,185.4226,185.107,185.3939,26062.0
2022-09-16 14:35:00,193.98,194.0,193.66,193.76,61287.0,185.4704,185.4895,185.1644,185.26,61287.0
2022-09-16 14:40:00,193.77,193.87,193.58,193.74,36543.0,185.2696,185.3652,185.0879,185.2409,36543.0
2022-09-16 14:45:00,193.77,194.22,193.74,194.09,195026.0,185.2696,185.6998,185.2409,185.5755,195026.0
2022-09-16 14:50:00,194.08,194.26,193.9,194.24,26007.0,185.566,185.7381,185.3939,185.719,26007.0
2022-09-16 14:55:00,194.26,194.28,194.02,194.13,22290.0,185.7381,185.7572,185.5086,185.6138,22290.0
2022-09-16 15:00:00,194.07,194.47,194.07,194.43,27130.0,185.5564,185.9389,185.5564,185.9006,27130.0
2022-09-16 15:05:00,194.44,194.77,194.43,194.61,26633.0,185.9102,186.2257,185.9006,186.0727,26633.0
2022-09-16 15:10:00,194.61,194.61,194.11,194.15,22764.0,186.0727,186.0727,185.5947,185.6329,22764.0
2022-09-16 15:15:00,194.13,194.38,194.01,194.11,26843.0,185.6138,185.8528,185.499,185.5947,26843.0
2022-09-16 15:20:00,194.2,194.65,194.2,194.34,23970.0,185.6807,186.111,185.6807,185.8146,23970.0
2022-09-16 15:25:00,194.34,194.45,194.01,194.13,19098.0,185.8146,185.9197,185.499,185.6138,19098.0
2022-09-16 15:30:00,194.18,194.33,193.78,194.05,52258.0,185.6616,185.805,185.2791,185.5373,52258.0
2022-09-16 15:35:00,194.03,194.45,193.98,194.43,20021.0,185.5182,185.9197,185.4704,185.9006,20021.0
2022-09-16 15:40:00,194.53,194.68,194.38,194.63,28684.0,185.9962,186.1397,185.8528,186.0919,28684.0
2022-09-16 15:45:00,194.62,194.66,194.18,194.49,35383.0,186.0823,186.1205,185.6616,185.958,35383.0
2022-09-16 15:50:00,194.49,194.81,194.46,194.64,77536.0,185.958,186.264,185.9293,186.1014,77536.0
2022-09-16 15:55:00,194.58,194.86,194.54,194.59,101005.0,186.044,186.3118,186.0058,186.0536,101005.0
2022-09-19 09:30:00,192.9,193.62,192.86,193.59,157229.0,184.4377,185.1262,184.3995,185.0975,157229.0
2022-09-19 09:35:00,193.58,193.7,193.37,193.66,60970.0,185.0879,185.2026,184.8871,185.1644,60970.0
2022-09-19 09:40:00,193.73,194.17,193.72,194.05,32662.0,185.2313,185.652,185.2218,185.5373,32662.0
2022-09-19 09:45:00,194.05,194.27,193.95,194.09,88365.0,185.5373,185.7476,185.4417,185.5755,88365.0
2022-09-19 09:50:00,194.15,194.62,194.11,194.36,17756.0,185.6329,186.0823,185.5947,185.8337,17756.0
2022-09-19 09:55:00,194.39,194.47,194.16,194.31,38150.0,185.8624,185.9389,185.6425,185.7859,38150.0
2022-09-19 10:00:00,194.37,194.37,193.85,193.94,48961.0,185.8433,185.8433,185.3461,185.4321,48961.0
2022-09-19 10:05:00,193.99,194.3,193.93,194.03,12194.0,185.4799,185.7763,185.4226,185.5182,12194.0
2022-09-19 10:10:00,194.06,194.76,194.05,194.55,81687.0,185.5469,186.2161,185.5373,186.0154,81687.0
2022-09-19 10:15:00,194.38,194.57,194.14,194.18,43190.0,185.8528,186.0345,185.6233,185.6616,43190.0
2022-09-19 10:20:00,194.19,194.28,193.96,194.27,15150.0,185.6712,185.7572,185.4512,185.7476,15150.0
2022-09-19 10:25:00,194.41,194.65,194.36,194.61,15228.0,185.8815,186.111,185.8337,186.0727,15228.0
2022-09-19 10:30:00,194.46,194.72,194.39,194.52,13881.0,185.9293,186.1779,185.8624,185.9867,13881.0
2022-09-19 10:35:00,194.59,195.03,194.57,194.94,29126.0,186.0536,186.4743,186.0345,186.3883,29126.0
2022-09-19 10:40:00,194.94,195.28,194.93,195.25,32592.0,186.3883,186.7133,186.3787,186.6847,32592.0
2022-09-19 10:45:00,195.23,195.4,195.08,195.13,18582.0,186.6655,186.8281,186.5221,186.5699,18582.0
2022-09-19 10:50:00,195.09,195.14,194.8,194.8,11849.0,186.5317,186.5795,186.2544,186.2544,11849.0
2022-09-19 10:55:00,194.8,194.96,194.71,194.82,12083.0,186.2544,186.4074,186.1683,186.2735,12083.0
2022-09-19 11:00:00,194.83,195.23,194.83,195.01,42118.0,186.2831,186.6655,186.2831,186.4552,42118.0
2022-09-19 11:05:00,195.01,195.15,194.96,195.01,24286.0,186.4552,186.589,186.4074,186.4552,24286.0
2022-09-19 11:10:00,195.01,195.14,194.85,194.91,35008.0,186.4552,186.5795,186.3022,186.3596,35008.0
2022-09-19 11:15:00,194.94,195.33,194.91,195.0,14940.0,186.3883,186.7611,186.3596,186.4456,14940.0
2022-09-19 11:20:00,194.95,194.98,194.6,194.64,15546.0,186.3978,186.4265,186.0632,186.1014,15546.0
2022-09-19 11:25:00,194.63,194.71,194.35,194.39,21720.0,186.0919,186.1683,185.8241,185.8624,21720.0
2022-09-19 11:30:00,194.34,194.38,194.16,194.27,13963.0,185.8146,185.8528,185.6425,185.7476,13963.0
2022-09-19 11:35:00,194.15,194.16,193.86,193.96,20577.0,185.6329,185.6425,185.3556,185.4512,20577.0
2022-09-19 11:40:00,193.94,194.14,193.93,194.13,25605.0,185.4321,185.6233,185.4226,185.6138,25605.0
2022-09-19 11:45:00,194.17,194.34,194.15,194.31,24246.0,185.652,185.8146,185.6329,185.7859,24246.0
2022-09-19 11:50:00,194.29,194.42,194.18,194.27,40162.0,185.7668,185.8911,185.6616,185.7476,40162.0
2022-09-19 11:55:00,194.33,194.35,193.98,194.05,23448.0,185.805,185.8241,185.4704,185.5373,23448.0
2022-09-19 12:00:00,194.07,194.24,194.03,194.03,16333.0,185.5564,185.719,185.5182,185.5182,16333.0
2022-09-19 12:05:00,194.03,194.21,193.75,194.18,14078.0,185.5182,185.6903,185.2505,185.6616,14078.0
2022-09-19 12:10:00,194.16,194.33,194.15,194.16,12707.0,185.6425,185.805,185.6329,185.6425,12707.0
2022-09-19 12:15:00,194.15,194.35,194.04,194.25,25740.0,185.6329,185.8241,185.5277,185.7285,25740.0
2022-09-19 12:20:00,194.19,194.25,194.08,194.24,10610.0,185.6712,185.7285,185.566,185.719,10610.0
2022-09-19 12:25:00,194.17,194.17,193.9,194.08,13915.0,185.652,185.652,185.3939,185.566,13915.0
2022-09-19 12:30:00,194.05,194.28,194.01,194.27,18446.0,185.5373,185.7572,185.499,185.7476,18446.0
2022-09-19 12:35:00,194.29,194.66,194.29,194.54,39048.0,185.7668,186.1205,185.7668,186.0058,39048.0
2022-09-19 12:40:00,194.56,194.64,194.42,194.63,10172.0,186.0249,186.1014,185.8911,186.0919,10172.0
2022-09-19 12:45:00,194.62,194.64,194.49,194.5,9668.0,186.0823,186.1014,185.958,185.9676,9668.0
2022-09-19 12:50:00,194.58,194.81,194.57,194.81,20988.0,186.044,186.264,186.0345,186.264,20988.0
2022-09-19 12:55:00,194.84,194.94,194.76,194.83,24213.0,186.2926,186.3883,186.2161,186.2831,24213.0
2022-09-19 13:00:00,194.84,194.86,194.72,194.72,7872.0,186.2926,186.3118,186.1779,186.1779,7872.0
2022-09-19 13:05:00,194.73,194.82,194.65,194.76,15779.0,186.1875,186.2735,186.111,186.2161,15779.0
2022-09-19 13:10:00,194.78,194.78,194.45,194.58,15610.0,186.2353,186.2353,185.9197,186.044,15610.0
2022-09-19 13:15:00,194.46,194.55,194.39,194.55,17271.0,185.9293,186.0154,185.8624,186.0154,17271.0
2022-09-19 13:20:00,194.55,194.72,194.49,194.72,30066.0,186.0154,186.1779,185.958,186.1779,30066.0
2022-09-19 13:25:00,194.72,194.82,194.7,194.82,37307.0,186.1779,186.2735,186.1588,186.2735,37307.0
2022-09-19 13:30:00,194.83,194.83,194.46,194.48,25834.0,186.2831,186.2831,185.9293,185.9484,25834.0
2022-09-19 13:35:00,194.46,194.54,194.33,194.49,14871.0,185.9293,186.0058,185.805,185.958,14871.0
2022-09-19 13:40:00,194.48,194.64,194.45,194.58,20636.0,185.9484,186.1014,185.9197,186.044,20636.0
2022-09-19 13:45:00,194.55,194.8,194.55,194.62,21526.0,186.0154,186.2544,186.0154,186.0823,21526.0
2022-09-19 13:50:00,194.6,194.69,194.48,194.56,21798.0,186.0632,186.1492,185.9484,186.0249,21798.0
2022-09-19 13:55:00,194.55,194.66,194.44,194.52,22295.0,186.0154,186.1205,185.9102,185.9867,22295.0
2022-09-19 14:00:00,194.54,194.61,194.4,194.41,18083.0,186.0058,186.0727,185.8719,185.8815,18083.0
2022-09-19 14:05:00,194.44,194.54,194.32,194.52,21031.0,185.9102,186.0058,185.7955,185.9867,21031.0
2022-09-19 14:10:00,194.51,194.53,194.34,194.34,19545.0,185.9771,185.9962,185.8146,185.8146,19545.0
2022-09-19 14:15:00,194.33,194.62,194.32,194.45,33627.0,185.805,186.0823,185.7955,185.9197,33627.0
2022-09-19 14:20:00,194.46,194.56,194.18,194.23,14408.0,185.9293,186.0249,185.6616,185.7094,14408.0
2022-09-19 14:25:00,194.21,194.47,194.19,194.41,13630.0,185.6903,185.9389,185.6712,185.8815,13630.0
2022-09-19 14:30:00,194.42,194.6,194.41,194.59,14907.0,185.8911,186.0632,185.8815,186.0536,14907.0
2022-09-19 14:35:00,194.58,194.79,194.48,194.74,40023.0,186.044,186.2448,185.9484,186.197,40023.0
2022-09-19 14:40:00,194.72,194.73,194.51,194.52,15902.0,186.1779,186.1875,185.9771,185.9867,15902.0
2022-09-19 14:45:00,194.52,194.56,194.39,194.41,95260.0,185.9867,186.0249,185.8624,185.8815,95260.0
2022-09-19 14:50:00,194.45,194.71,194.45,194.63,44029.0,185.9197,186.1683,185.9197,186.0919,44029.0
2022-09-19 14:55:00,194.63,194.78,194.62,194.77,23509.0,186.0919,186.2353,186.0823,186.2257,23509.0
2022-09-19 15:00:00,194.81,195.33,194.79,195.28,36904.0,186.264,186.7611,186.2448,186.7133,36904.0
2022-09-19 15:05:00,195.28,195.33,195.19,195.28,11352.0,186.7133,186.7611,186.6273,186.7133,11352.0
2022-09-19 15:10:00,195.31,195.78,195.28,195.64,69343.0,186.742,187.1914,186.7133,187.0575,69343.0
2022-09-19 15:15:00,195.71,195.76,195.52,195.58,18541.0,187.1245,187.1723,186.9428,187.0002,18541.0
2022-09-19 15:20:00,195.53,195.72,195.49,195.71,24997.0,186.9524,187.134,186.9141,187.1245,24997.0
2022-09-19 15:25:00,195.71,195.95,195.67,195.79,39726.0,187.1245,187.3539,187.0862,187.201,39726.0
2022-09-19 15:30:00,195.81,196.0,195.8,195.89,39161.0,187.2201,187.4018,187.2105,187.2966,39161.0
2022-09-19 15:35:00,195.85,196.08,195.83,195.96,29466.0,187.2583,187.4782,187.2392,187.3635,29466.0
2022-09-19 15:40:00,196.0,196.08,195.9,195.96,31811.0,187.4018,187.4782,187.3061,187.3635,31811.0
2022-09-19 15:45:00,195.95,196.06,195.75,195.81,22462.0,187.3539,187.4591,187.1627,187.2201,22462.0
2022-09-19 15:50:00,195.88,195.94,195.52,195.94,32009.0,187.287,187.3444,186.9428,187.3444,32009.0
2022-09-19 15:55:00,195.97,196.06,195.81,196.05,98089.0,187.3731,187.4591,187.2201,187.4496,98089.0
2022-09-20 09:30:00,194.43,194.51,194.01,194.32,101022.0,185.9006,185.9771,185.499,185.7955,101022.0
2022-09-20 09:35:00,194.22,194.33,193.83,193.9,21523.0,185.6998,185.805,185.3269,185.3939,21523.0
2022-09-20 09:40:00,193.93,193.93,193.5,193.65,12802.0,185.4226,185.4226,185.0114,185.1548,12802.0
2022-09-20 09:45:00,193.66,193.94,193.6,193.72,11934.0,185.1644,185.4321,185.107,185.2218,11934.0
2022-09-20 09:50:00,193.7,193.7,193.41,193.66,15009.0,185.2026,185.2026,184.9254,185.1644,15009.0
2022-09-20 09:55:00,193.67,193.85,193.58,193.63,16210.0,185.174,185.3461,185.0879,185.1357,16210.0
2022-09-20 10:00:00,193.6,193.8,193.39,193.59,47770.0,185.107,185.2983,184.9062,185.0975,47770.0
2022-09-20 10:05:00,193.56,193.94,193.56,193.84,39384.0,185.0688,185.4321,185.0688,185.3365,39384.0
2022-09-20 10:10:00,193.93,193.96,193.31,193.52,21019.0,185.4226,185.4512,184.8298,185.0305,21019.0
2022-09-20 10:15:00,193.53,193.66,193.32,193.48,19306.0,185.0401,185.1644,184.8393,184.9923,19306.0
2022-09-20 10:20:00,193.46,193.72,193.43,193.46,53440.0,184.9732,185.2218,184.9445,184.9732,53440.0
2022-09-20 10:25:00,193.47,193.82,193.37,193.72,45985.0,184.9827,185.3174,184.8871,185.2218,45985.0
2022-09-20 10:30:00,193.72,193.72,193.41,193.48,29042.0,185.2218,185.2218,184.9254,184.9923,29042.0
2022-09-20 10:35:00,193.49,193.56,193.07,193.34,66160.0,185.0019,185.0688,184.6003,184.8584,66160.0
2022-09-20 10:40:00,193.34,193.74,193.34,193.64,25534.0,184.8584,185.2409,184.8584,185.1453,25534.0
2022-09-20 10:45:00,193.59,193.77,193.51,193.77,15346.0,185.0975,185.2696,185.021,185.2696,15346.0
2022-09-20 10:50:00,193.78,194.11,193.75,193.97,40731.0,185.2791,185.5947,185.2505,185.4608,40731.0
2022-09-20 10:55:00,193.95,194.04,193.89,194.02,7753.0,185.4417,185.5277,185.3843,185.5086,7753.0
2022-09-20 11:00:00,194.02,194.15,193.79,193.91,16312.0,185.5086,185.6329,185.2887,185.4034,16312.0
2022-09-20 11:05:00,193.95,194.32,193.82,194.27,19156.0,185.4417,185.7955,185.3174,185.7476,19156.0
2022-09-20 11:10:00,194.25,194.33,194.11,194.16,10051.0,185.7285,185.805,185.5947,185.6425,10051.0
2022-09-20 11:15:00,194.2,194.2,193.94,194.03,16421.0,185.6807,185.6807,185.4321,185.5182,16421.0
2022-09-20 11:20:00,193.96,194.1,193.95,193.98,48241.0,185.4512,185.5851,185.4417,185.4704,48241.0
2022-09-20 11:25:00,193.98,194.17,193.93,194.04,20690.0,185.4704,185.652,185.4226,185.5277,20690.0
2022-09-20 11:30:00,194.06,194.19,193.9,194.0,38253.0,185.5469,185.6712,185.3939,185.4895,38253.0
2022-09-20 11:35:00,194.04,194.08,193.85,193.94,14484.0,185.5277,185.566,185.3461,185.4321,14484.0
2022-09-20 11:40:00,193.93,194.04,193.85,193.95,14599.0,185.4226,185.5277,185.3461,185.4417,14599.0
2022-09-20 11:45:00,193.96,194.19,193.96,194.13,18500.0,185.4512,185.6712,185.4512,185.6138,18500.0
2022-09-20 11:50:00,194.11,194.5,194.02,194.48,35556.0,185.5947,185.9676,185.5086,185.9484,35556.0
2022-09-20 11:55:00,194.46,194.63,194.46,194.56,12242.0,185.9293,186.0919,185.9293,186.0249,12242.0
2022-09-20 12:00:00,194.58,194.72,194.5,194.7,14147.0,186.044,186.1779,185.9676,186.1588,14147.0
2022-09-20 12:05:00,194.69,194.75,194.56,194.61,32906.0,186.1492,186.2066,186.0249,186.0727,32906.0
2022-09-20 12:10:00,194.61,194.68,194.44,194.57,17622.0,186.0727,186.1397,185.9102,186.0345,17622.0
2022-09-20 12:15:00,194.56,194.65,194.37,194.43,14970.0,186.0249,186.111,185.8433,185.9006,14970.0
2022-09-20 12:20:00,194.47,194.52,194.35,194.35,22725.0,185.9389,185.9867,185.8241,185.8241,22725.0
2022-09-20 12:25:00,194.37,194.37,193.99,194.0,31007.0,185.8433,185.8433,185.4799,185.4895,31007.0
2022-09-20 12:30:00,193.99,194.03,193.7,193.77,11809.0,185.4799,185.5182,185.2026,185.2696,11809.0
2022-09-20 12:35:00,193.78,193.84,193.69,193.75,11227.0,185.2791,185.3365,185.1931,185.2505,11227.0
2022-09-20 12:40:00,193.74,193.78,193.66,193.7,20918.0,185.2409,185.2791,185.1644,185.2026,20918.0
2022-09-20 12:45:00,193.69,193.77,193.62,193.72,15092.0,185.1931,185.2696,185.1262,185.2218,15092.0
2022-09-20 12:50:00,193.73,193.86,193.67,193.85,33023.0,185.2313,185.3556,185.174,185.3461,33023.0
2022-09-20 12:55:00,193.85,193.91,193.76,193.81,23254.0,185.3461,185.4034,185.26,185.3078,23254.0
2022-09-20 13:00:00,193.8,193.86,193.63,193.63,14143.0,185.2983,185.3556,185.1357,185.1357,14143.0
2022-09-20 13:05:00,193.6,193.64,193.43,193.48,11975.0,185.107,185.1453,184.9445,184.9923,11975.0
2022-09-20 13:10:00,193.49,193.49,193.36,193.39,8311.0,185.0019,185.0019,184.8776,184.9062,8311.0
2022-09-20 13:15:00,193.35,193.35,193.16,193.25,70913.0,184.868,184.868,184.6863,184.7724,70913.0
2022-09-20 13:20:00,193.28,193.42,193.17,193.42,21486.0,184.8011,184.9349,184.6959,184.9349,21486.0
2022-09-20 13:25:00,193.37,193.41,192.98,193.02,30736.0,184.8871,184.9254,184.5142,184.5525,30736.0
2022-09-20 13:30:00,192.95,192.95,192.71,192.74,29092.0,184.4856,184.4856,184.2561,184.2848,29092.0
2022-09-20 13:35:00,192.73,192.88,192.72,192.83,28823.0,184.2752,184.4186,184.2656,184.3708,28823.0
2022-09-20 13:40:00,192.84,193.04,192.77,192.99,30454.0,184.3804,184.5716,184.3134,184.5238,30454.0
2022-09-20 13:45:00,192.95,193.04,192.7,192.7,14014.0,184.4856,184.5716,184.2465,184.2465,14014.0
2022-09-20 13:50:00,192.7,192.73,192.5,192.62,33047.0,184.2465,184.2752,184.0553,184.17,33047.0
2022-09-20 13:55:00,192.55,192.55,192.29,192.39,25379.0,184.1031,184.1031,183.8545,183.9501,25379.0
2022-09-20 14:00:00,192.4,192.7,192.39,192.61,40400.0,183.9597,184.2465,183.9501,184.1605,40400.0
2022-09-20 14:05:00,192.62,192.81,192.59,192.79,27302.0,184.17,184.3517,184.1413,184.3326,27302.0
2022-09-20 14:10:00,192.78,192.78,192.59,192.72,14320.0,184.323,184.323,184.1413,184.2656,14320.0
2022-09-20 14:15:00,192.74,192.91,192.52,192.91,20906.0,184.2848,184.4473,184.0744,184.4473,20906.0
2022-09-20 14:20:00,192.85,193.18,192.83,193.09,38255.0,184.3899,184.7055,184.3708,184.6194,38255.0
2022-09-20 14:25:00,193.02,193.12,192.94,193.0,36233.0,184.5525,184.6481,184.476,184.5334,36233.0
2022-09-20 14:30:00,192.99,192.99,192.65,192.65,20068.0,184.5238,184.5238,184.1987,184.1987,20068.0
2022-09-20 14:35:00,192.66,192.81,192.61,192.63,12993.0,184.2083,184.3517,184.1605,184.1796,12993.0
2022-09-20 14:40:00,192.66,192.76,192.45,192.72,24529.0,184.2083,184.3039,184.0075,184.2656,24529.0
2022-09-20 14:45:00,192.72,193.46,192.68,193.25,35572.0,184.2656,184.9732,184.2274,184.7724,35572.0
2022-09-20 14:50:00,193.27,193.35,193.07,193.09,54264.0,184.7915,184.868,184.6003,184.6194,54264.0
2022-09-20 14:55:00,193.08,193.47,193.08,193.33,12937.0,184.6098,184.9827,184.6098,184.8489,12937.0
2022-09-20 15:00:00,193.27,193.66,193.27,193.39,24547.0,184.7915,185.1644,184.7915,184.9062,24547.0
2022-09-20 15:05:00,193.41,193.41,193.11,193.11,9969.0,184.9254,184.9254,184.6385,184.6385,9969.0
2022-09-20 15:10:00,193.15,193.47,193.14,193.45,9520.0,184.6768,184.9827,184.6672,184.9636,9520.0
2022-09-20 15:15:00,193.42,193.57,193.34,193.56,21871.0,184.9349,185.0784,184.8584,185.0688,21871.0
2022-09-20 15:20:00,193.59,193.83,193.52,193.76,16154.0,185.0975,185.3269,185.0305,185.26,16154.0
2022-09-20 15:25:00,193.77,193.92,193.74,193.77,18770.0,185.2696,185.413,185.2409,185.2696,18770.0
2022-09-20 15:30:00,193.74,193.92,193.43,193.92,171613.0,185.2409,185.413,184.9445,185.413,171613.0
2022-09-20 15:35:00,193.91,194.28,193.81,194.22,63801.0,185.4034,185.7572,185.3078,185.6998,63801.0
2022-09-20 15:40:00,194.22,194.27,194.01,194.22,29631.0,185.6998,185.7476,185.499,185.6998,29631.0
2022-09-20 15:45:00,194.25,194.38,194.02,194.11,44044.0,185.7285,185.8528,185.5086,185.5947,44044.0
2022-09-20 15:50:00,194.08,194.18,193.68,193.93,26854.0,185.566,185.6616,185.1835,185.4226,26854.0
2022-09-20 15:55:00,193.92,193.92,193.53,193.74,94754.0,185.413,185.413,185.0401,185.2409,94754.0
2022-09-21 09:30:00,194.64,194.99,194.38,194.41,77128.0,186.1014,186.4361,185.8528,185.8815,77128.0
2022-09-21 09:35:00,194.39,194.65,194.36,194.58,12277.0,185.8624,186.111,185.8337,186.044,12277.0
2022-09-21 09:40:00,194.56,194.72,194.43,194.46,26457.0,186.0249,186.1779,185.9006,185.9293,26457.0
2022-09-21 09:45:00,194.44,195.05,194.42,195.0,20891.0,185.9102,186.4934,185.8911,186.4456,20891.0
2022-09-21 09:50:00,194.97,195.09,194.84,194.89,16192.0,186.4169,186.5317,186.2926,186.3404,16192.0
2022-09-21 09:55:00,194.92,194.92,194.63,194.77,7201.0,186.3691,186.3691,186.0919,186.2257,7201.0
2022-09-21 10:00:00,194.78,194.95,194.67,194.81,34621.0,186.2353,186.3978,186.1301,186.264,34621.0
2022-09-21 10:05:00,194.85,195.0,194.54,194.94,35192.0,186.3022,186.4456,186.0058,186.3883,35192.0
2022-09-21 10:10:00,195.0,195.01,194.79,195.0,16221.0,186.4456,186.4552,186.2448,186.4456,16221.0
2022-09-21 10:15:00,194.99,194.99,194.83,194.86,16962.0,186.4361,186.4361,186.2831,186.3118,16962.0
2022-09-21 10:20:00,194.91,195.06,194.76,195.04,18070.0,186.3596,186.503,186.2161,186.4839,18070.0
2022-09-21 10:25:00,195.05,195.35,194.93,195.32,35967.0,186.4934,186.7803,186.3787,186.7516,35967.0
2022-09-21 10:30:00,195.31,195.34,194.93,194.94,8345.0,186.742,186.7707,186.3787,186.3883,8345.0
2022-09-21 10:35:00,194.97,194.99,194.85,194.85,23774.0,186.4169,186.4361,186.3022,186.3022,23774.0
2022-09-21 10:40:00,194.83,194.92,194.67,194.69,40865.0,186.2831,186.3691,186.1301,186.1492,40865.0
2022-09-21 10:45:00,194.74,194.83,194.5,194.68,11604.0,186.197,186.2831,185.9676,186.1397,11604.0
2022-09-21 10:50:00,194.63,194.85,194.62,194.72,16440.0,186.0919,186.3022,186.0823,186.1779,16440.0
2022-09-21 10:55:00,194.74,194.74,194.61,194.71,23886.0,186.197,186.197,186.0727,186.1683,23886.0
2022-09-21 11:00:00,194.73,194.81,194.51,194.53,18447.0,186.1875,186.264,185.9771,185.9962,18447.0
2022-09-21 11:05:00,194.52,194.66,194.41,194.52,14522.0,185.9867,186.1205,185.8815,185.9867,14522.0
2022-09-21 11:10:00,194.53,194.73,194.52,194.73,24188.0,185.9962,186.1875,185.9867,186.1875,24188.0
2022-09-21 11:15:00,194.73,194.74,194.58,194.58,15352.0,186.1875,186.197,186.044,186.044,15352.0
2022-09-21 11:20:00,194.61,194.66,194.49,194.66,10979.0,186.0727,186.1205,185.958,186.1205,10979.0
2022-09-21 11:25:00,194.65,194.68,194.54,194.67,9368.0,186.111,186.1397,186.0058,186.1301,9368.0
2022-09-21 11:30:00,194.67,194.76,194.65,194.7,10609.0,186.1301,186.2161,186.111,186.1588,10609.0
2022-09-21 11:35:00,194.75,194.81,194.69,194.8,3357.0,186.2066,186.264,186.1492,186.2544,3357.0
2022-09-21 11:40:00,194.78,194.92,194.76,194.86,19303.0,186.2353,186.3691,186.2161,186.3118,19303.0
2022-09-21 11:45:00,194.86,194.9,194.7,194.7,9727.0,186.3118,186.35,186.1588,186.1588,9727.0
2022-09-21 11:50:00,194.68,194.77,194.64,194.72,12831.0,186.1397,186.2257,186.1014,186.1779,12831.0
2022-09-21 11:55:00,194.71,194.77,194.64,194.77,11295.0,186.1683,186.2257,186.1014,186.2257,11295.0
2022-09-21 12:00:00,194.73,194.73,194.63,194.67,12146.0,186.1875,186.1875,186.0919,186.1301,12146.0
2022-09-21 12:05:00,194.69,194.89,194.68,194.87,20257.0,186.1492,186.3404,186.1397,186.3213,20257.0
2022-09-21 12:10:00,194.84,194.97,194.84,194.89,13918.0,186.2926,186.4169,186.2926,186.3404,13918.0
2022-09-21 12:15:00,194.88,194.94,194.81,194.91,8531.0,186.3309,186.3883,186.264,186.3596,8531.0
2022-09-21 12:20:00,194.88,194.91,194.78,194.82,25342.0,186.3309,186.3596,186.2353,186.2735,25342.0
2022-09-21 12:25:00,194.83,194.94,194.81,194.94,16881.0,186.2831,186.3883,186.264,186.3883,16881.0
2022-09-21 12:30:00,194.95,195.07,194.89,195.07,5501.0,186.3978,186.5125,186.3404,186.5125,5501.0
2022-09-21 12:35:00,195.09,195.12,194.92,194.94,16045.0,186.5317,186.5604,186.3691,186.3883,16045.0
2022-09-21 12:40:00,194.93,194.95,194.88,194.88,16657.0,186.3787,186.3978,186.3309,186.3309,16657.0
2022-09-21 12:45:00,194.88,194.95,194.8,194.92,12658.0,186.3309,186.3978,186.2544,186.3691,12658.0
2022-09-21 12:50:00,194.92,194.93,194.71,194.74,12339.0,186.3691,186.3787,186.1683,186.197,12339.0
2022-09-21 12:55:00,194.73,194.73,194.62,194.64,8181.0,186.1875,186.1875,186.0823,186.1014,8181.0
2022-09-21 13:00:00,194.62,194.69,194.59,194.69,8079.0,186.0823,186.1492,186.0536,186.1492,8079.0
2022-09-21 13:05:00,194.67,194.74,194.61,194.69,17186.0,186.1301,186.197,186.0727,186.1492,17186.0
2022-09-21 13:10:00,194.7,194.75,194.63,194.65,33104.0,186.1588,186.2066,186.0919,186.111,33104.0
2022-09-21 13:15:00,194.64,194.64,194.46,194.55,22996.0,186.1014,186.1014,185.9293,186.0154,22996.0
2022-09-21 13:20:00,194.53,194.54,194.46,194.52,18428.0,185.9962,186.0058,185.9293,185.9867,18428.0
2022-09-21 13:25:00,194.5,194.64,194.47,194.63,12837.0,185.9676,186.1014,185.9389,186.0919,12837.0
2022-09-21 13:30:00,194.66,194.79,194.64,194.78,10263.0,186.1205,186.2448,186.1014,186.2353,10263.0
2022-09-21 13:35:00,194.78,194.87,194.74,194.87,7586.0,186.2353,186.3213,186.197,186.3213,7586.0
2022-09-21 13:40:00,194.88,194.99,194.85,194.96,34685.0,186.3309,186.4361,186.3022,186.4074,34685.0
2022-09-21 13:45:00,194.97,195.07,194.85,194.94,23266.0,186.4169,186.5125,186.3022,186.3883,23266.0
2022-09-21 13:50:00,194.94,195.05,194.92,194.92,14164.0,186.3883,186.4934,186.3691,186.3691,14164.0
2022-09-21 13:55:00,194.91,195.24,194.9,195.24,21849.0,186.3596,186.6751,186.35,186.6751,21849.0
2022-09-21 14:00:00,195.14,195.14,192.12,192.12,94752.0,186.5795,186.5795,183.692,183.692,94752.0
2022-09-21 14:05:00,192.11,193.34,191.81,193.08,58999.0,183.6824,184.8584,183.3956,184.6098,58999.0
2022-09-21 14:10:00,192.92,193.19,191.97,192.01,40862.0,184.4569,184.715,183.5485,183.5868,40862.0
2022-09-21 14:15:00,191.95,192.46,191.9,192.26,37310.0,183.5294,184.017,183.4816,183.8258,37310.0
2022-09-21 14:20:00,192.25,192.79,192.25,192.76,23308.0,183.8163,184.3326,183.8163,184.3039,23308.0
2022-09-21 14:25:00,192.71,193.1,192.47,192.59,75849.0,184.2561,184.629,184.0266,184.1413,75849.0
2022-09-21 14:30:00,192.51,194.24,192.07,194.08,58089.0,184.0649,185.719,183.6442,185.566,58089.0
2022-09-21 14:35:00,193.96,194.46,193.51,193.83,57473.0,185.4512,185.9293,185.021,185.3269,57473.0
2022-09-21 14:40:00,193.87,195.88,193.58,195.72,46586.0,185.3652,187.287,185.0879,187.134,46586.0
2022-09-21 14:45:00,195.79,196.36,194.69,194.94,53954.0,187.201,187.746,186.1492,186.3883,53954.0
2022-09-21 14:50:00,195.0,195.69,194.37,195.59,59911.0,186.4456,187.1054,185.8433,187.0097,59911.0
2022-09-21 14:55:00,195.69,195.82,195.05,195.42,33352.0,187.1054,187.2296,186.4934,186.8472,33352.0
2022-09-21 15:00:00,195.55,195.79,194.87,195.03,32562.0,186.9715,187.201,186.3213,186.4743,32562.0
2022-09-21 15:05:00,195.02,195.5,194.54,194.55,22428.0,186.4647,186.9237,186.0058,186.0154,22428.0
2022-09-21 15:10:00,194.61,194.61,192.98,194.56,38398.0,186.0727,186.0727,184.5142,186.0249,38398.0
2022-09-21 15:15:00,194.49,194.94,194.05,194.08,17986.0,185.958,186.3883,185.5373,185.566,17986.0
2022-09-21 15:20:00,194.03,194.04,193.48,193.68,23982.0,185.5182,185.5277,184.9923,185.1835,23982.0
2022-09-21 15:25:00,193.66,193.66,192.47,192.52,32318.0,185.1644,185.1644,184.0266,184.0744,32318.0
2022-09-21 15:30:00,192.46,192.65,191.85,192.62,60147.0,184.017,184.1987,183.4338,184.17,60147.0
2022-09-21 15:35:00,192.61,192.61,191.41,191.5,80799.0,184.1605,184.1605,183.0131,183.0992,80799.0
2022-09-21 15:40:00,191.46,191.78,191.19,191.19,48372.0,183.0609,183.3669,182.8028,182.8028,48372.0
2022-09-21 15:45:00,191.12,191.17,190.75,190.89,82249.0,182.7358,182.7836,182.3821,182.5159,82249.0
2022-09-21 15:50:00,190.91,191.39,190.9,191.02,94595.0,182.535,182.994,182.5255,182.6402,94595.0
2022-09-21 15:55:00,191.12,191.12,190.4,190.4,103723.0,182.7358,182.7358,182.0474,182.0474,103723.0
2022-09-22 09:30:00,190.11,190.51,189.95,189.96,243663.0,181.7701,182.1526,181.6172,181.6267,243663.0
2022-09-22 09:35:00,189.96,190.15,189.47,189.5,33493.0,181.6267,181.8084,181.1582,181.1869,33493.0
2022-09-22 09:40:00,189.45,189.62,189.04,189.18,77665.0,181.1391,181.3016,180.7471,180.8809,77665.0
2022-09-22 09:45:00,189.09,189.33,188.93,188.94,66430.0,180.7949,181.0244,180.6419,180.6515,66430.0
2022-09-22 09:50:00,188.94,189.11,188.8,188.89,64189.0,180.6515,180.814,180.5176,180.6037,64189.0
2022-09-22 09:55:00,188.85,189.0,188.62,188.85,26458.0,180.5654,180.7088,180.3455,180.5654,26458.0
2022-09-22 10:00:00,188.78,188.92,188.5,188.69,78551.0,180.4985,180.6323,180.2308,180.4124,78551.0
2022-09-22 10:05:00,188.68,189.11,188.62,189.06,45087.0,180.4029,180.814,180.3455,180.7662,45087.0
2022-09-22 10:10:00,188.99,189.58,188.76,189.58,52154.0,180.6993,181.2634,180.4794,181.2634,52154.0
2022-09-22 10:15:00,189.56,189.62,188.94,188.95,27764.0,181.2443,181.3016,180.6515,180.661,27764.0
2022-09-22 10:20:00,188.94,189.12,188.7,188.85,39317.0,180.6515,180.8236,180.422,180.5654,39317.0
2022-09-22 10:25:00,188.82,189.17,188.77,189.08,39413.0,180.5367,180.8714,180.4889,180.7853,39413.0
2022-09-22 10:30:00,189.15,189.43,188.72,188.92,39585.0,180.8523,181.12,180.4411,180.6323,39585.0
2022-09-22 10:35:00,188.91,189.14,188.72,189.09,38252.0,180.6228,180.8427,180.4411,180.7949,38252.0
2022-09-22 10:40:00,189.09,189.15,188.68,188.74,65099.0,180.7949,180.8523,180.4029,180.4602,65099.0
2022-09-22 10:45:00,188.73,188.95,188.62,188.85,33603.0,180.4507,180.661,180.3455,180.5654,33603.0
2022-09-22 10:50:00,188.81,188.85,188.47,188.51,78767.0,180.5272,180.5654,180.2021,180.2403,78767.0
2022-09-22 10:55:00,188.47,188.66,188.19,188.31,73609.0,180.2021,180.3837,179.9344,180.0491,73609.0
2022-09-22 11:00:00,188.26,188.37,188.12,188.22,32271.0,180.0013,180.1065,179.8674,179.963,32271.0
2022-09-22 11:05:00,188.18,188.62,188.18,188.54,61393.0,179.9248,180.3455,179.9248,180.269,61393.0
2022-09-22 11:10:00,188.53,188.53,188.22,188.24,44839.0,180.2594,180.2594,179.963,179.9822,44839.0
2022-09-22 11:15:00,188.23,188.37,188.11,188.15,25858.0,179.9726,180.1065,179.8579,179.8961,25858.0
2022-09-22 11:20:00,188.13,188.23,187.97,188.11,101474.0,179.877,179.9726,179.724,179.8579,101474.0
2022-09-22 11:25:00,188.14,188.47,188.1,188.37,75115.0,179.8866,180.2021,179.8483,180.1065,75115.0
2022-09-22 11:30:00,188.35,188.72,188.35,188.52,21708.0,180.0873,180.4411,180.0873,180.2499,21708.0
2022-09-22 11:35:00,188.54,188.68,188.49,188.57,80401.0,180.269,180.4029,180.2212,180.2977,80401.0
2022-09-22 11:40:00,188.56,188.57,188.32,188.43,19377.0,180.2881,180.2977,180.0587,180.1638,19377.0
2022-09-22 11:45:00,188.37,188.87,188.34,188.82,31946.0,180.1065,180.5845,180.0778,180.5367,31946.0
2022-09-22 11:50:00,188.8,188.91,188.65,188.74,90542.0,180.5176,180.6228,180.3742,180.4602,90542.0
2022-09-22 11:55:00,188.71,188.79,188.3,188.46,50156.0,180.4316,180.508,180.0395,180.1925,50156.0
2022-09-22 12:00:00,188.42,188.73,188.4,188.61,68671.0,180.1543,180.4507,180.1352,180.3359,68671.0
2022-09-22 12:05:00,188.51,188.66,188.42,188.64,48608.0,180.2403,180.3837,180.1543,180.3646,48608.0
2022-09-22 12:10:00,188.64,188.65,188.25,188.36,88133.0,180.3646,180.3742,179.9917,180.0969,88133.0
2022-09-22 12:15:00,188.3,188.61,188.27,188.56,40618.0,180.0395,180.3359,180.0109,180.2881,40618.0
2022-09-22 12:20:00,188.58,189.15,188.4,189.09,35668.0,180.3073,180.8523,180.1352,180.7949,35668.0
2022-09-22 12:25:00,189.09,189.09,188.67,188.67,52464.0,180.7949,180.7949,180.3933,180.3933,52464.0
2022-09-22 12:30:00,188.62,188.67,188.46,188.48,61349.0,180.3455,180.3933,180.1925,180.2116,61349.0
2022-09-22 12:35:00,188.47,188.81,188.47,188.66,73534.0,180.2021,180.5272,180.2021,180.3837,73534.0
2022-09-22 12:40:00,188.72,188.86,188.65,188.73,43280.0,180.4411,180.575,180.3742,180.4507,43280.0
2022-09-22 12:45:00,188.73,188.91,188.61,188.63,33526.0,180.4507,180.6228,180.3359,180.3551,33526.0
2022-09-22 12:50:00,188.62,189.0,188.61,188.8,29260.0,180.3455,180.7088,180.3359,180.5176,29260.0
2022-09-22 12:55:00,188.83,189.09,188.69,188.73,31506.0,180.5463,180.7949,180.4124,180.4507,31506.0
2022-09-22 13:00:00,188.72,188.81,188.53,188.54,43578.0,180.4411,180.5272,180.2594,180.269,43578.0
2022-09-22 13:05:00,188.56,188.69,188.39,188.4,22898.0,180.2881,180.4124,180.1256,180.1352,22898.0
2022-09-22 13:10:00,188.39,188.51,188.28,188.32,230085.0,180.1256,180.2403,180.0204,180.0587,230085.0
2022-09-22 13:15:00,188.27,188.34,188.11,188.25,10831.0,180.0109,180.0778,179.8579,179.9917,10831.0
2022-09-22 13:20:00,188.33,188.46,188.22,188.28,18241.0,180.0682,180.1925,179.963,180.0204,18241.0
2022-09-22 13:25:00,188.36,188.61,188.32,188.61,39564.0,180.0969,180.3359,180.0587,180.3359,39564.0
2022-09-22 13:30:00,188.58,188.77,188.58,188.76,18552.0,180.3073,180.4889,180.3073,180.4794,18552.0
2022-09-22 13:35:00,188.78,188.8,188.65,188.67,105149.0,180.4985,180.5176,180.3742,180.3933,105149.0
2022-09-22 13:40:00,188.68,188.79,188.52,188.54,23835.0,180.4029,180.508,180.2499,180.269,23835.0
2022-09-22 13:45:00,188.53,188.7,188.45,188.67,37613.0,180.2594,180.422,180.183,180.3933,37613.0
2022-09-22 13:50:00,188.65,188.98,188.65,188.97,39195.0,180.3742,180.6897,180.3742,180.6801,39195.0
2022-09-22 13:55:00,188.94,189.04,188.82,188.88,21211.0,180.6515,180.7471,180.5367,180.5941,21211.0
2022-09-22 14:00:00,188.86,188.97,188.55,188.55,55305.0,180.575,180.6801,180.2786,180.2786,55305.0
2022-09-22 14:05:00,188.56,188.75,188.43,188.45,52027.0,180.2881,180.4698,180.1638,180.183,52027.0
2022-09-22 14:10:00,188.45,188.51,188.3,188.33,26219.0,180.183,180.2403,180.0395,180.0682,26219.0
2022-09-22 14:15:00,188.31,188.45,188.26,188.31,43855.0,180.0491,180.183,180.0013,180.0491,43855.0
2022-09-22 14:20:00,188.29,188.35,188.0,188.06,42273.0,180.03,180.0873,179.7527,179.8101,42273.0
2022-09-22 14:25:00,188.01,188.32,187.98,188.22,55253.0,179.7623,180.0587,179.7336,179.963,55253.0
2022-09-22 14:30:00,188.25,188.44,188.15,188.32,16733.0,179.9917,180.1734,179.8961,180.0587,16733.0
2022-09-22 14:35:00,188.32,188.53,188.22,188.46,46124.0,180.0587,180.2594,179.963,180.1925,46124.0
2022-09-22 14:40:00,188.5,188.52,188.31,188.4,14742.0,180.2308,180.2499,180.0491,180.1352,14742.0
2022-09-22 14:45:00,188.35,188.4,188.11,188.25,36604.0,180.0873,180.1352,179.8579,179.9917,36604.0
2022-09-22 14:50:00,188.32,188.92,188.32,188.7,40032.0,180.0587,180.6323,180.0587,180.422,40032.0
2022-09-22 14:55:00,188.72,188.88,188.65,188.77,36429.0,180.4411,180.5941,180.3742,180.4889,36429.0
2022-09-22 15:00:00,188.8,189.27,188.8,189.13,35701.0,180.5176,180.967,180.5176,180.8331,35701.0
2022-09-22 15:05:00,189.13,189.27,189.05,189.16,22893.0,180.8331,180.967,180.7566,180.8618,22893.0
2022-09-22 15:10:00,189.19,189.65,189.16,189.65,44107.0,180.8905,181.3303,180.8618,181.3303,44107.0
2022-09-22 15:15:00,189.62,189.64,189.25,189.28,24814.0,181.3016,181.3208,180.9479,180.9765,24814.0
2022-09-22 15:20:00,189.22,189.22,188.94,188.98,17977.0,180.9192,180.9192,180.6515,180.6897,17977.0
2022-09-22 15:25:00,188.96,189.16,188.75,189.16,30500.0,180.6706,180.8618,180.4698,180.8618,30500.0
2022-09-22 15:30:00,189.15,189.38,189.15,189.32,27290.0,180.8523,181.0722,180.8523,181.0148,27290.0
2022-09-22 15:35:00,189.33,189.54,189.2,189.25,26549.0,181.0244,181.2251,180.9001,180.9479,26549.0
2022-09-22 15:40:00,189.24,189.33,189.1,189.26,23593.0,180.9383,181.0244,180.8044,180.9574,23593.0
2022-09-22 15:45:00,189.25,189.88,189.25,189.78,120547.0,180.9479,181.5502,180.9479,181.4546,120547.0
2022-09-22 15:50:00,189.71,189.74,188.94,188.95,29272.0,181.3877,181.4164,180.6515,180.661,29272.0
2022-09-22 15:55:00,189.0,189.04,188.25,188.32,86128.0,180.7088,180.7471,179.9917,180.0587,86128.0
2022-09-23 09:30:00,185.53,185.87,185.04,185.31,167230.0,178.1569,178.4834,177.6864,177.9456,167230.0
2022-09-23 09:35:00,185.33,185.33,184.72,184.78,127902.0,177.9648,177.9648,177.3791,177.4367,127902.0
2022-09-23 09:40:00,184.75,184.96,184.47,184.79,56444.0,177.4079,177.6096,177.139,177.4463,56444.0
2022-09-23 09:45:00,184.75,185.05,184.43,184.48,53972.0,177.4079,177.696,177.1006,177.1486,53972.0
2022-09-23 09:50:00,184.45,184.48,184.08,184.26,135824.0,177.1198,177.1486,176.7645,176.9374,135824.0
2022-09-23 09:55:00,184.3,184.35,184.03,184.07,39779.0,176.9758,177.0238,176.7165,176.7549,39779.0
2022-09-23 10:00:00,184.04,184.13,183.85,184.12,62737.0,176.7261,176.8125,176.5437,176.8029,62737.0
2022-09-23 10:05:00,184.15,184.26,184.01,184.17,81330.0,176.8317,176.9374,176.6973,176.8509,81330.0
2022-09-23 10:10:00,184.15,184.54,184.1,184.25,74111.0,176.8317,177.2062,176.7837,176.9278,74111.0
2022-09-23 10:15:00,184.23,184.28,184.01,184.12,111795.0,176.9086,176.9566,176.6973,176.8029,111795.0
2022-09-23 10:20:00,184.15,184.2,183.92,183.99,58020.0,176.8317,176.8798,176.6109,176.6781,58020.0
2022-09-23 10:25:00,183.99,184.48,183.89,184.43,67279.0,176.6781,177.1486,176.5821,177.1006,67279.0
2022-09-23 10:30:00,184.49,184.49,184.03,184.04,55094.0,177.1582,177.1582,176.7165,176.7261,55094.0
2022-09-23 10:35:00,184.06,184.17,183.9,183.99,110451.0,176.7453,176.8509,176.5917,176.6781,110451.0
2022-09-23 10:40:00,183.97,184.19,183.93,184.08,46627.0,176.6589,176.8702,176.6205,176.7645,46627.0
2022-09-23 10:45:00,184.09,184.23,183.96,183.96,43503.0,176.7741,176.9086,176.6493,176.6493,43503.0
2022-09-23 10:50:00,183.97,184.22,183.77,184.14,72929.0,176.6589,176.899,176.4668,176.8221,72929.0
2022-09-23 10:55:00,184.13,184.27,183.81,183.83,61394.0,176.8125,176.947,176.5053,176.5245,61394.0
2022-09-23 11:00:00,183.82,183.85,183.67,183.84,42609.0,176.5149,176.5437,176.3708,176.5341,42609.0
2022-09-23 11:05:00,183.84,184.26,183.83,184.18,32247.0,176.5341,176.9374,176.5245,176.8606,32247.0
2022-09-23 11:10:00,184.12,184.24,183.89,183.93,39743.0,176.8029,176.9182,176.5821,176.6205,39743.0
2022-09-23 11:15:00,183.9,184.28,183.89,184.27,91945.0,176.5917,176.9566,176.5821,176.947,91945.0
2022-09-23 11:20:00,184.24,184.54,184.13,184.46,72219.0,176.9182,177.2062,176.8125,177.1294,72219.0
2022-09-23 11:25:00,184.44,184.47,184.0,184.01,76399.0,177.1102,177.139,176.6877,176.6973,76399.0
2022-09-23 11:30:00,184.04,184.25,184.03,184.18,19871.0,176.7261,176.9278,176.7165,176.8606,19871.0
2022-09-23 11:35:00,184.12,184.2,183.87,183.88,63554.0,176.8029,176.8798,176.5629,176.5725,63554.0
2022-09-23 11:40:00,183.85,183.91,183.57,183.58,40293.0,176.5437,176.6013,176.2748,176.2844,40293.0
2022-09-23 11:45:00,183.54,183.55,183.25,183.44,90934.0,176.246,176.2556,175.9675,176.15,90934.0
2022-09-23 11:50:00,183.44,183.66,183.41,183.52,112004.0,176.15,176.3612,176.1212,176.2268,112004.0
2022-09-23 11:55:00,183.51,183.62,183.45,183.62,47073.0,176.2172,176.3228,176.1596,176.3228,47073.0
2022-09-23 12:00:00,183.52,183.6,183.27,183.45,88216.0,176.2268,176.3036,175.9867,176.1596,88216.0
2022-09-23 12:05:00,183.43,183.49,183.03,183.14,59254.0,176.1404,176.198,175.7563,175.8619,59254.0
2022-09-23 12:10:00,183.15,183.18,183.01,183.09,89270.0,175.8715,175.9003,175.737,175.8139,89270.0
2022-09-23 12:15:00,183.08,183.21,183.02,183.17,25172.0,175.8043,175.9291,175.7466,175.8907,25172.0
2022-09-23 12:20:00,183.19,183.22,182.87,183.02,80798.0,175.9099,175.9387,175.6026,175.7466,80798.0
2022-09-23 12:25:00,182.98,183.07,182.66,182.67,94239.0,175.7082,175.7947,175.401,175.4106,94239.0
2022-09-23 12:30:00,182.67,182.77,182.53,182.65,87628.0,175.4106,175.5066,175.2761,175.3914,87628.0
2022-09-23 12:35:00,182.64,182.88,182.62,182.82,142235.0,175.3818,175.6122,175.3625,175.5546,142235.0
2022-09-23 12:40:00,182.81,182.87,182.71,182.74,47013.0,175.545,175.6026,175.449,175.4778,47013.0
2022-09-23 12:45:00,182.72,183.06,182.67,183.03,66418.0,175.4586,175.7851,175.4106,175.7563,66418.0
2022-09-23 12:50:00,183.03,183.48,183.03,183.45,70122.0,175.7563,176.1884,175.7563,176.1596,70122.0
2022-09-23 12:55:00,183.48,183.5,183.24,183.48,69894.0,176.1884,176.2076,175.9579,176.1884,69894.0
2022-09-23 13:00:00,183.45,183.72,183.33,183.64,102427.0,176.1596,176.4188,176.0443,176.342,102427.0
2022-09-23 13:05:00,183.52,183.61,183.38,183.44,40791.0,176.2268,176.3132,176.0923,176.15,40791.0
2022-09-23 13:10:00,183.47,183.63,183.41,183.49,48228.0,176.1788,176.3324,176.1212,176.198,48228.0
2022-09-23 13:15:00,183.49,183.73,183.44,183.72,97962.0,176.198,176.4284,176.15,176.4188,97962.0
2022-09-23 13:20:00,183.69,183.75,183.44,183.48,32801.0,176.39,176.4476,176.15,176.1884,32801.0
2022-09-23 13:25:00,183.43,183.45,183.02,183.05,107981.0,176.1404,176.1596,175.7466,175.7755,107981.0
2022-09-23 13:30:00,183.05,183.31,183.04,183.28,34924.0,175.7755,176.0251,175.7659,175.9963,34924.0
2022-09-23 13:35:00,183.25,183.27,183.03,183.04,49553.0,175.9675,175.9867,175.7563,175.7659,49553.0
2022-09-23 13:40:00,183.06,183.13,182.91,183.09,43854.0,175.7851,175.8523,175.641,175.8139,43854.0
2022-09-23 13:45:00,183.04,183.36,183.03,183.2,45804.0,175.7659,176.0731,175.7563,175.9195,45804.0
2022-09-23 13:50:00,183.19,183.25,183.12,183.24,94627.0,175.9099,175.9675,175.8427,175.9579,94627.0
2022-09-23 13:55:00,183.2,183.34,183.07,183.26,34418.0,175.9195,176.0539,175.7947,175.9771,34418.0
2022-09-23 14:00:00,183.22,183.36,182.97,183.29,92287.0,175.9387,176.0731,175.6986,176.0059,92287.0
2022-09-23 14:05:00,183.27,183.51,182.92,182.93,27152.0,175.9867,176.2172,175.6506,175.6602,27152.0
2022-09-23 14:10:00,182.97,183.02,182.39,182.48,100172.0,175.6986,175.7466,175.1417,175.2281,100172.0
2022-09-23 14:15:00,182.47,182.47,182.24,182.26,106006.0,175.2185,175.2185,174.9976,175.0169,106006.0
2022-09-23 14:20:00,182.31,182.7,182.21,182.57,32016.0,175.0649,175.4394,174.9688,175.3145,32016.0
2022-09-23 14:25:00,182.56,182.76,182.54,182.62,52679.0,175.3049,175.497,175.2857,175.3625,52679.0
2022-09-23 14:30:00,182.63,182.63,182.27,182.54,47094.0,175.3721,175.3721,175.0265,175.2857,47094.0
2022-09-23 14:35:00,182.4,182.4,182.22,182.28,196175.0,175.1513,175.1513,174.9784,175.0361,196175.0
2022-09-23 14:40:00,182.25,182.46,182.15,182.45,68576.0,175.0072,175.2089,174.9112,175.1993,68576.0
2022-09-23 14:45:00,182.36,182.52,182.27,182.35,56210.0,175.1129,175.2665,175.0265,175.1033,56210.0
2022-09-23 14:50:00,182.31,182.4,182.14,182.17,156670.0,175.0649,175.1513,174.9016,174.9304,156670.0
2022-09-23 14:55:00,182.11,182.11,181.82,181.91,108460.0,174.8728,174.8728,174.5943,174.6808,108460.0
2022-09-23 15:00:00,181.9,182.77,181.89,182.61,146719.0,174.6712,175.5066,174.6616,175.3529,146719.0
2022-09-23 15:05:00,182.63,183.25,182.5,183.04,136955.0,175.3721,175.9675,175.2473,175.7659,136955.0
2022-09-23 15:10:00,183.07,183.14,182.71,182.93,89291.0,175.7947,175.8619,175.449,175.6602,89291.0
2022-09-23 15:15:00,182.94,183.45,182.94,183.25,62485.0,175.6698,176.1596,175.6698,175.9675,62485.0
2022-09-23 15:20:00,183.18,183.42,182.94,183.05,82193.0,175.9003,176.1308,175.6698,175.7755,82193.0
2022-09-23 15:25:00,183.05,183.38,182.93,183.34,93265.0,175.7755,176.0923,175.6602,176.0539,93265.0
2022-09-23 15:30:00,183.36,183.76,183.32,183.61,83826.0,176.0731,176.4572,176.0347,176.3132,83826.0
2022-09-23 15:35:00,183.67,183.77,183.28,183.77,112030.0,176.3708,176.4668,175.9963,176.4668,112030.0
2022-09-23 15:40:00,183.75,184.24,183.58,184.17,93343.0,176.4476,176.9182,176.2844,176.8509,93343.0
2022-09-23 15:45:00,184.19,184.26,183.82,183.87,63638.0,176.8702,176.9374,176.5149,176.5629,63638.0
2022-09-23 15:50:00,183.75,184.08,183.53,184.05,175831.0,176.4476,176.7645,176.2364,176.7357,175831.0
2022-09-23 15:55:00,184.04,184.31,183.62,184.23,91706.0,176.7261,176.9854,176.3228,176.9086,91706.0
2022-09-26 09:30:00,183.5,184.26,183.34,184.21,180859.0,176.2076,176.9374,176.0539,176.8894,180859.0
2022-09-26 09:35:00,184.25,184.53,184.1,184.35,52188.0,176.9278,177.1966,176.7837,177.0238,52188.0
2022-09-26 09:40:00,184.31,184.67,183.82,183.82,44138.0,176.9854,177.3311,176.5149,176.5149,44138.0
2022-09-26 09:45:00,183.87,184.33,183.86,184.27,63655.0,176.5629,177.0046,176.5533,176.947,63655.0
2022-09-26 09:50:00,184.24,184.63,184.22,184.41,63052.0,176.9182,177.2927,176.899,177.0814,63052.0
2022-09-26 09:55:00,184.39,184.61,184.21,184.57,26916.0,177.0622,177.2735,176.8894,177.2351,26916.0
2022-09-26 10:00:00,184.6,184.84,184.25,184.55,63482.0,177.2639,177.4943,176.9278,177.2158,63482.0
2022-09-26 10:05:00,184.61,184.76,184.31,184.38,79096.0,177.2735,177.4175,176.9854,177.0526,79096.0
2022-09-26 10:10:00,184.32,184.91,184.01,184.84,83715.0,176.995,177.5615,176.6973,177.4943,83715.0
2022-09-26 10:15:00,184.85,185.42,184.85,185.29,243528.0,177.5039,178.0513,177.5039,177.9264,243528.0
2022-09-26 10:20:00,185.29,185.48,185.18,185.4,66860.0,177.9264,178.1089,177.8208,178.0321,66860.0
2022-09-26 10:25:00,185.39,185.47,185.06,185.26,55415.0,178.0225,178.0993,177.7056,177.8976,55415.0
2022-09-26 10:30:00,185.25,185.29,184.79,184.87,92143.0,177.888,177.9264,177.4463,177.5231,92143.0
2022-09-26 10:35:00,184.85,185.06,184.76,184.96,58296.0,177.5039,177.7056,177.4175,177.6096,58296.0
2022-09-26 10:40:00,184.97,184.98,184.52,184.86,83988.0,177.6192,177.6288,177.187,177.5135,83988.0
2022-09-26 10:45:00,184.84,184.92,184.16,184.4,73607.0,177.4943,177.5711,176.8413,177.0718,73607.0
2022-09-26 10:50:00,184.35,184.54,184.22,184.44,42703.0,177.0238,177.2062,176.899,177.1102,42703.0
2022-09-26 10:55:00,184.4,184.62,184.26,184.55,38933.0,177.0718,177.2831,176.9374,177.2158,38933.0
2022-09-26 11:00:00,184.48,184.62,184.37,184.48,43468.0,177.1486,177.2831,177.043,177.1486,43468.0
2022-09-26 11:05:00,184.39,184.41,183.71,183.73,43627.0,177.0622,177.0814,176.4092,176.4284,43627.0
2022-09-26 11:10:00,183.65,183.91,183.55,183.91,52684.0,176.3516,176.6013,176.2556,176.6013,52684.0
2022-09-26 11:15:00,183.96,183.97,183.65,183.67,45246.0,176.6493,176.6589,176.3516,176.3708,45246.0
2022-09-26 11:20:00,183.72,183.85,183.45,183.55,32723.0,176.4188,176.5437,176.1596,176.2556,32723.0
2022-09-26 11:25:00,183.52,183.55,183.18,183.18,58319.0,176.2268,176.2556,175.9003,175.9003,58319.0
2022-09-26 11:30:00,183.18,183.43,183.15,183.23,29541.0,175.9003,176.1404,175.8715,175.9483,29541.0
2022-09-26 11:35:00,183.27,183.5,183.18,183.33,14683.0,175.9867,176.2076,175.9003,176.0443,14683.0
2022-09-26 11:40:00,183.32,183.66,182.98,182.99,35989.0,176.0347,176.3612,175.7082,175.7178,35989.0
2022-09-26 11:45:00,182.98,183.3,182.85,183.22,30804.0,175.7082,176.0155,175.5834,175.9387,30804.0
2022-09-26 11:50:00,183.14,183.24,182.99,183.22,45725.0,175.8619,175.9579,175.7178,175.9387,45725.0
2022-09-26 11:55:00,183.24,183.65,183.22,183.51,105386.0,175.9579,176.3516,175.9387,176.2172,105386.0
2022-09-26 12:00:00,183.34,183.44,183.13,183.18,19572.0,176.0539,176.15,175.8523,175.9003,19572.0
2022-09-26 12:05:00,183.2,183.22,183.03,183.12,38370.0,175.9195,175.9387,175.7563,175.8427,38370.0
2022-09-26 12:10:00,183.08,183.25,183.08,183.2,26165.0,175.8043,175.9675,175.8043,175.9195,26165.0
2022-09-26 12:15:00,183.14,183.23,183.09,183.2,40346.0,175.8619,175.9483,175.8139,175.9195,40346.0
2022-09-26 12:20:00,183.18,183.18,182.61,182.61,26364.0,175.9003,175.9003,175.3529,175.3529,26364.0
2022-09-26 12:25:00,182.6,182.61,182.31,182.46,46344.0,175.3433,175.3529,175.0649,175.2089,46344.0
2022-09-26 12:30:00,182.42,182.44,182.12,182.16,37232.0,175.1705,175.1897,174.8824,174.9208,37232.0
2022-09-26 12:35:00,182.16,182.39,182.11,182.19,19940.0,174.9208,175.1417,174.8728,174.9496,19940.0
2022-09-26 12:40:00,182.18,182.26,182.04,182.11,42917.0,174.94,175.0169,174.8056,174.8728,42917.0
2022-09-26 12:45:00,182.14,182.59,182.11,182.44,17634.0,174.9016,175.3337,174.8728,175.1897,17634.0
2022-09-26 12:50:00,182.45,182.76,182.44,182.74,39160.0,175.1993,175.497,175.1897,175.4778,39160.0
2022-09-26 12:55:00,182.77,183.08,182.75,182.89,41293.0,175.5066,175.8043,175.4874,175.6218,41293.0
2022-09-26 13:00:00,182.87,182.9,182.43,182.44,70091.0,175.6026,175.6314,175.1801,175.1897,70091.0
2022-09-26 13:05:00,182.46,182.47,182.2,182.31,47197.0,175.2089,175.2185,174.9592,175.0649,47197.0
2022-09-26 13:10:00,182.31,182.31,181.9,181.95,67773.0,175.0649,175.0649,174.6712,174.7192,67773.0
2022-09-26 13:15:00,181.93,182.15,181.88,182.05,28737.0,174.7,174.9112,174.652,174.8152,28737.0
2022-09-26 13:20:00,182.01,182.17,181.81,181.85,145271.0,174.7768,174.9304,174.5847,174.6231,145271.0
2022-09-26 13:25:00,181.86,182.0,181.62,181.94,103426.0,174.6327,174.7672,174.4023,174.7096,103426.0
2022-09-26 13:30:00,181.93,182.31,181.93,182.03,224482.0,174.7,175.0649,174.7,174.796,224482.0
2022-09-26 13:35:00,182.03,182.25,182.01,182.13,51540.0,174.796,175.0072,174.7768,174.892,51540.0
2022-09-26 13:40:00,182.12,182.15,181.87,181.96,36361.0,174.8824,174.9112,174.6424,174.7288,36361.0
2022-09-26 13:45:00,181.95,182.32,181.95,182.14,64363.0,174.7192,175.0745,174.7192,174.9016,64363.0
2022-09-26 13:50:00,182.17,182.47,182.1,182.3,60409.0,174.9304,175.2185,174.8632,175.0553,60409.0
2022-09-26 13:55:00,182.28,182.28,181.71,181.77,52910.0,175.0361,175.0361,174.4887,174.5463,52910.0
2022-09-26 14:00:00,181.75,182.56,181.71,182.55,96215.0,174.5271,175.3049,174.4887,175.2953,96215.0
2022-09-26 14:05:00,182.53,182.72,182.45,182.7,25101.0,175.2761,175.4586,175.1993,175.4394,25101.0
2022-09-26 14:10:00,182.67,182.67,182.49,182.6,60568.0,175.4106,175.4106,175.2377,175.3433,60568.0
2022-09-26 14:15:00,182.59,182.68,182.49,182.55,83673.0,175.3337,175.4202,175.2377,175.2953,83673.0
2022-09-26 14:20:00,182.51,182.63,182.39,182.46,32283.0,175.2569,175.3721,175.1417,175.2089,32283.0
2022-09-26 14:25:00,182.41,182.42,182.05,182.06,95069.0,175.1609,175.1705,174.8152,174.8248,95069.0
2022-09-26 14:30:00,182.03,182.31,182.03,182.25,26239.0,174.796,175.0649,174.796,175.0072,26239.0
2022-09-26 14:35:00,182.22,182.26,181.87,182.08,72920.0,174.9784,175.0169,174.6424,174.844,72920.0
2022-09-26 14:40:00,182.11,182.2,181.96,182.16,81059.0,174.8728,174.9592,174.7288,174.9208,81059.0
2022-09-26 14:45:00,182.15,183.01,182.14,182.95,31521.0,174.9112,175.737,174.9016,175.6794,31521.0
2022-09-26 14:50:00,182.94,183.11,182.7,183.04,134801.0,175.6698,175.8331,175.4394,175.7659,134801.0
2022-09-26 14:55:00,183.05,183.1,182.86,182.86,33669.0,175.7755,175.8235,175.593,175.593,33669.0
2022-09-26 15:00:00,182.9,183.23,182.9,183.02,26983.0,175.6314,175.9483,175.6314,175.7466,26983.0
2022-09-26 15:05:00,182.99,183.21,182.78,183.21,103152.0,175.7178,175.9291,175.5162,175.9291,103152.0
2022-09-26 15:10:00,183.2,183.23,182.9,182.93,56021.0,175.9195,175.9483,175.6314,175.6602,56021.0
2022-09-26 15:15:00,182.91,183.22,182.55,183.03,105779.0,175.641,175.9387,175.2953,175.7563,105779.0
2022-09-26 15:20:00,183.01,183.11,182.65,182.74,81478.0,175.737,175.8331,175.3914,175.4778,81478.0
2022-09-26 15:25:00,182.74,182.91,182.62,182.81,47121.0,175.4778,175.641,175.3625,175.545,47121.0
2022-09-26 15:30:00,182.77,182.77,182.46,182.65,150819.0,175.5066,175.5066,175.2089,175.3914,150819.0
2022-09-26 15:35:00,182.63,182.99,182.48,182.56,48753.0,175.3721,175.7178,175.2281,175.3049,48753.0
2022-09-26 15:40:00,182.55,182.89,182.36,182.71,73458.0,175.2953,175.6218,175.1129,175.449,73458.0
2022-09-26 15:45:00,182.72,183.04,182.6,182.95,58583.0,175.4586,175.7659,175.3433,175.6794,58583.0
2022-09-26 15:50:00,182.96,183.46,182.56,183.14,82183.0,175.689,176.1692,175.3049,175.8619,82183.0
2022-09-26 15:55:00,183.07,183.08,182.07,182.22,107574.0,175.7947,175.8043,174.8344,174.9784,107574.0
2022-09-27 09:30:00,184.21,184.77,183.95,184.75,199194.0,176.8894,177.4271,176.6397,177.4079,199194.0
2022-09-27 09:35:00,184.8,185.12,184.63,185.08,63253.0,177.4559,177.7632,177.2927,177.7248,63253.0
2022-09-27 09:40:00,185.11,185.4,184.97,185.06,66969.0,177.7536,178.0321,177.6192,177.7056,66969.0
2022-09-27 09:45:00,185.04,185.08,184.29,184.29,40056.0,177.6864,177.7248,176.9662,176.9662,40056.0
2022-09-27 09:50:00,184.33,184.75,184.07,184.59,68552.0,177.0046,177.4079,176.7549,177.2543,68552.0
2022-09-27 09:55:00,184.64,184.64,184.25,184.36,38402.0,177.3023,177.3023,176.9278,177.0334,38402.0
2022-09-27 10:00:00,184.5,184.52,183.37,183.66,49194.0,177.1678,177.187,176.0827,176.3612,49194.0
2022-09-27 10:05:00,183.62,183.76,183.11,183.31,46823.0,176.3228,176.4572,175.8331,176.0251,46823.0
2022-09-27 10:10:00,183.28,183.79,183.23,183.79,49078.0,175.9963,176.486,175.9483,176.486,49078.0
2022-09-27 10:15:00,183.77,183.92,183.48,183.74,156438.0,176.4668,176.6109,176.1884,176.438,156438.0
2022-09-27 10:20:00,183.7,184.23,183.66,184.05,103037.0,176.3996,176.9086,176.3612,176.7357,103037.0
2022-09-27 10:25:00,184.08,184.33,183.61,183.61,49405.0,176.7645,177.0046,176.3132,176.3132,49405.0
2022-09-27 10:30:00,183.65,184.36,183.65,184.11,69061.0,176.3516,177.0334,176.3516,176.7933,69061.0
2022-09-27 10:35:00,184.09,184.53,184.0,184.09,75415.0,176.7741,177.1966,176.6877,176.7741,75415.0
2022-09-27 10:40:00,184.09,184.65,183.95,184.61,60400.0,176.7741,177.3119,176.6397,177.2735,60400.0
2022-09-27 10:45:00,184.58,184.76,184.42,184.69,53835.0,177.2447,177.4175,177.091,177.3503,53835.0
2022-09-27 10:50:00,184.69,184.71,184.38,184.39,43866.0,177.3503,177.3695,177.0526,177.0622,43866.0
2022-09-27 10:55:00,184.39,184.58,184.39,184.45,50287.0,177.0622,177.2447,177.0622,177.1198,50287.0
2022-09-27 11:00:00,184.54,184.6,183.98,184.03,37155.0,177.2062,177.2639,176.6685,176.7165,37155.0
2022-09-27 11:05:00,184.07,184.51,183.96,184.51,120604.0,176.7549,177.1774,176.6493,177.1774,120604.0
2022-09-27 11:10:00,184.55,184.56,184.0,184.0,62420.0,177.2158,177.2254,176.6877,176.6877,62420.0
2022-09-27 11:15:00,184.08,184.08,183.74,183.85,58119.0,176.7645,176.7645,176.438,176.5437,58119.0
2022-09-27 11:20:00,183.85,183.94,183.28,183.33,49725.0,176.5437,176.6301,175.9963,176.0443,49725.0
2022-09-27 11:25:00,183.37,183.41,182.69,182.85,64832.0,176.0827,176.1212,175.4298,175.5834,64832.0
2022-09-27 11:30:00,182.81,183.23,182.76,183.14,55274.0,175.545,175.9483,175.497,175.8619,55274.0
2022-09-27 11:35:00,183.16,183.2,182.96,183.17,61677.0,175.8811,175.9195,175.689,175.8907,61677.0
2022-09-27 11:40:00,183.12,183.21,182.95,183.0,24870.0,175.8427,175.9291,175.6794,175.7274,24870.0
2022-09-27 11:45:00,182.99,183.11,182.78,182.86,53862.0,175.7178,175.8331,175.5162,175.593,53862.0
2022-09-27 11:50:00,182.87,183.02,182.41,182.41,51347.0,175.6026,175.7466,175.1609,175.1609,51347.0
2022-09-27 11:55:00,182.43,182.57,182.25,182.27,43243.0,175.1801,175.3145,175.0072,175.0265,43243.0
2022-09-27 12:00:00,182.24,182.31,181.93,182.25,70239.0,174.9976,175.0649,174.7,175.0072,70239.0
2022-09-27 12:05:00,182.22,182.22,181.78,181.84,48084.0,174.9784,174.9784,174.5559,174.6135,48084.0
2022-09-27 12:10:00,181.82,181.83,181.21,181.49,114744.0,174.5943,174.6039,174.0086,174.2775,114744.0
2022-09-27 12:15:00,181.51,181.51,180.83,180.85,97173.0,174.2967,174.2967,173.6437,173.6629,97173.0
2022-09-27 12:20:00,180.85,181.18,180.82,181.03,271877.0,173.6629,173.9798,173.6341,173.8357,271877.0
2022-09-27 12:25:00,181.01,181.52,181.01,181.31,119424.0,173.8165,174.3063,173.8165,174.1046,119424.0
2022-09-27 12:30:00,181.3,181.57,181.24,181.55,50025.0,174.095,174.3543,174.0374,174.3351,50025.0
2022-09-27 12:35:00,181.59,181.64,181.1,181.23,110058.0,174.3735,174.4215,173.903,174.0278,110058.0
2022-09-27 12:40:00,181.19,181.42,181.09,181.32,66407.0,173.9894,174.2102,173.8933,174.1142,66407.0
2022-09-27 12:45:00,181.28,181.5,181.19,181.45,21283.0,174.0758,174.2871,173.9894,174.239,21283.0
2022-09-27 12:50:00,181.45,181.71,181.01,181.68,71834.0,174.239,174.4887,173.8165,174.4599,71834.0
2022-09-27 12:55:00,181.69,181.74,181.49,181.58,39614.0,174.4695,174.5175,174.2775,174.3639,39614.0
2022-09-27 13:00:00,181.51,181.52,180.91,180.98,80542.0,174.2967,174.3063,173.7205,173.7877,80542.0
2022-09-27 13:05:00,180.99,181.49,180.98,181.18,50115.0,173.7973,174.2775,173.7877,173.9798,50115.0
2022-09-27 13:10:00,181.2,181.26,180.99,181.23,43259.0,173.999,174.0566,173.7973,174.0278,43259.0
2022-09-27 13:15:00,181.21,181.4,181.18,181.34,25306.0,174.0086,174.191,173.9798,174.1334,25306.0
2022-09-27 13:20:00,181.31,181.37,181.1,181.14,39444.0,174.1046,174.1622,173.903,173.9414,39444.0
2022-09-27 13:25:00,181.09,181.28,180.95,181.15,55504.0,173.8933,174.0758,173.7589,173.951,55504.0
2022-09-27 13:30:00,181.13,181.39,181.03,181.37,45368.0,173.9318,174.1814,173.8357,174.1622,45368.0
2022-09-27 13:35:00,181.33,181.36,181.0,181.01,29660.0,174.1238,174.1526,173.8069,173.8165,29660.0
2022-09-27 13:40:00,181.01,181.03,180.68,180.85,67004.0,173.8165,173.8357,173.4996,173.6629,67004.0
2022-09-27 13:45:00,180.93,181.14,180.92,181.01,49541.0,173.7397,173.9414,173.7301,173.8165,49541.0
2022-09-27 13:50:00,180.99,181.07,180.85,180.87,41645.0,173.7973,173.8741,173.6629,173.6821,41645.0
2022-09-27 13:55:00,180.84,181.08,180.67,181.05,57367.0,173.6533,173.8837,173.49,173.8549,57367.0
2022-09-27 14:00:00,181.07,181.53,180.99,181.42,95890.0,173.8741,174.3159,173.7973,174.2102,95890.0
2022-09-27 14:05:00,181.36,181.41,181.21,181.27,60783.0,174.1526,174.2006,174.0086,174.0662,60783.0
2022-09-27 14:10:00,181.28,181.33,181.01,181.01,35523.0,174.0758,174.1238,173.8165,173.8165,35523.0
2022-09-27 14:15:00,181.0,181.12,180.93,180.96,79730.0,173.8069,173.9222,173.7397,173.7685,79730.0
2022-09-27 14:20:00,180.94,181.22,180.88,181.22,27920.0,173.7493,174.0182,173.6917,174.0182,27920.0
2022-09-27 14:25:00,181.17,181.3,181.11,181.28,52516.0,173.9702,174.095,173.9126,174.0758,52516.0
2022-09-27 14:30:00,181.28,181.34,181.06,181.31,37938.0,174.0758,174.1334,173.8645,174.1046,37938.0
2022-09-27 14:35:00,181.3,181.95,181.22,181.89,106593.0,174.095,174.7192,174.0182,174.6616,106593.0
2022-09-27 14:40:00,181.9,182.26,181.89,181.98,105827.0,174.6712,175.0169,174.6616,174.748,105827.0
2022-09-27 14:45:00,181.99,182.5,181.81,182.45,58472.0,174.7576,175.2473,174.5847,175.1993,58472.0
2022-09-27 14:50:00,182.43,182.43,182.19,182.2,73592.0,175.1801,175.1801,174.9496,174.9592,73592.0
2022-09-27 14:55:00,182.2,182.37,182.13,182.25,38980.0,174.9592,175.1225,174.892,175.0072,38980.0
2022-09-27 15:00:00,182.17,182.21,181.64,181.99,143030.0,174.9304,174.9688,174.4215,174.7576,143030.0
2022-09-27 15:05:00,181.96,182.14,181.81,182.08,45413.0,174.7288,174.9016,174.5847,174.844,45413.0
2022-09-27 15:10:00,182.08,182.14,181.96,182.02,28043.0,174.844,174.9016,174.7288,174.7864,28043.0
2022-09-27 15:15:00,181.95,182.13,181.65,182.12,60590.0,174.7192,174.892,174.4311,174.8824,60590.0
2022-09-27 15:20:00,182.11,182.14,181.85,181.93,34966.0,174.8728,174.9016,174.6231,174.7,34966.0
2022-09-27 15:25:00,181.95,181.98,181.64,181.8,30599.0,174.7192,174.748,174.4215,174.5751,30599.0
2022-09-27 15:30:00,181.81,181.82,181.32,181.46,93630.0,174.5847,174.5943,174.1142,174.2486,93630.0
2022-09-27 15:35:00,181.45,181.66,181.29,181.43,25115.0,174.239,174.4407,174.0854,174.2198,25115.0
2022-09-27 15:40:00,181.37,181.93,181.34,181.9,82457.0,174.1622,174.7,174.1334,174.6712,82457.0
2022-09-27 15:45:00,181.86,181.87,181.53,181.76,57957.0,174.6327,174.6424,174.3159,174.5367,57957.0
2022-09-27 15:50:00,181.72,182.18,181.72,182.15,76328.0,174.4983,174.94,174.4983,174.9112,76328.0
2022-09-27 15:55:00,182.12,182.26,181.76,181.95,95583.0,174.8824,175.0169,174.5367,174.7192,95583.0
2022-09-28 09:30:00,182.55,182.61,181.7,181.99,188126.0,175.2953,175.3529,174.4791,174.7576,188126.0
2022-09-28 09:35:00,181.98,182.27,181.8,181.99,45035.0,174.748,175.0265,174.5751,174.7576,45035.0
2022-09-28 09:40:00,182.0,182.7,181.93,182.68,53660.0,174.7672,175.4394,174.7,175.4202,53660.0
2022-09-28 09:45:00,182.67,182.85,182.26,182.56,45850.0,175.4106,175.5834,175.0169,175.3049,45850.0
2022-09-28 09:50:00,182.54,182.95,182.47,182.6,32314.0,175.2857,175.6794,175.2185,175.3433,32314.0
2022-09-28 09:55:00,182.61,182.98,182.57,182.66,70777.0,175.3529,175.7082,175.3145,175.401,70777.0
2022-09-28 10:00:00,182.73,183.43,182.5,182.66,69227.0,175.4682,176.1404,175.2473,175.401,69227.0
2022-09-28 10:05:00,182.66,182.82,182.06,182.06,64446.0,175.401,175.5546,174.8248,174.8248,64446.0
2022-09-28 10:10:00,182.09,182.65,182.05,182.53,69605.0,174.8536,175.3914,174.8152,175.2761,69605.0
2022-09-28 10:15:00,182.59,182.71,182.13,182.62,1229210.0,175.3337,175.449,174.892,175.3625,1229210.0
2022-09-28 10:20:00,182.59,183.31,182.59,183.25,144551.0,175.3337,176.0251,175.3337,175.9675,144551.0
2022-09-28 10:25:00,183.26,183.8,183.05,183.8,67991.0,175.9771,176.4957,175.7755,176.4957,67991.0
2022-09-28 10:30:00,183.74,183.77,183.48,183.64,159487.0,176.438,176.4668,176.1884,176.342,159487.0
2022-09-28 10:35:00,183.71,184.04,183.51,183.59,67986.0,176.4092,176.7261,176.2172,176.294,67986.0
2022-09-28 10:40:00,183.6,184.08,183.51,183.91,45963.0,176.3036,176.7645,176.2172,176.6013,45963.0
2022-09-28 10:45:00,183.89,184.21,183.87,184.09,60332.0,176.5821,176.8894,176.5629,176.7741,60332.0
2022-09-28 10:50:00,184.12,184.12,183.82,184.03,99446.0,176.8029,176.8029,176.5149,176.7165,99446.0
2022-09-28 10:55:00,184.02,184.06,183.68,183.73,62144.0,176.7069,176.7453,176.3804,176.4284,62144.0
2022-09-28 11:00:00,183.72,184.18,183.56,183.95,46997.0,176.4188,176.8606,176.2652,176.6397,46997.0
2022-09-28 11:05:00,183.92,183.93,183.7,183.7,47590.0,176.6109,176.6205,176.3996,176.3996,47590.0
2022-09-28 11:10:00,183.71,184.15,183.69,183.88,53609.0,176.4092,176.8317,176.39,176.5725,53609.0
2022-09-28 11:15:00,183.91,184.13,183.87,184.05,26795.0,176.6013,176.8125,176.5629,176.7357,26795.0
2022-09-28 11:20:00,184.09,184.59,184.08,184.49,54548.0,176.7741,177.2543,176.7645,177.1582,54548.0
2022-09-28 11:25:00,184.51,184.64,184.13,184.17,83083.0,177.1774,177.3023,176.8125,176.8509,83083.0
2022-09-28 11:30:00,184.19,184.22,183.85,184.0,51362.0,176.8702,176.899,176.5437,176.6877,51362.0
2022-09-28 11:35:00,184.08,184.25,183.85,183.94,32586.0,176.7645,176.9278,176.5437,176.6301,32586.0
2022-09-28 11:40:00,183.95,184.05,183.82,184.05,32841.0,176.6397,176.7357,176.5149,176.7357,32841.0
2022-09-28 11:45:00,184.04,184.42,183.91,184.37,29359.0,176.7261,177.091,176.6013,177.043,29359.0
2022-09-28 11:50:00,184.33,184.65,184.31,184.6,40735.0,177.0046,177.3119,176.9854,177.2639,40735.0
2022-09-28 11:55:00,184.6,184.77,184.6,184.72,17556.0,177.2639,177.4271,177.2639,177.3791,17556.0
2022-09-28 12:00:00,184.73,184.83,184.66,184.82,31643.0,177.3887,177.4847,177.3215,177.4751,31643.0
2022-09-28 12:05:00,184.79,184.8,184.64,184.7,97155.0,177.4463,177.4559,177.3023,177.3599,97155.0
2022-09-28 12:10:00,184.72,185.09,184.72,185.09,31910.0,177.3791,177.7344,177.3791,177.7344,31910.0
2022-09-28 12:15:00,185.04,185.31,184.92,185.3,62767.0,177.6864,177.9456,177.5711,177.936,62767.0
2022-09-28 12:20:00,185.29,185.32,184.9,184.9,33119.0,177.9264,177.9552,177.5519,177.5519,33119.0
2022-09-28 12:25:00,184.91,184.92,184.65,184.7,25772.0,177.5615,177.5711,177.3119,177.3599,25772.0
2022-09-28 12:30:00,184.72,184.86,184.62,184.85,28441.0,177.3791,177.5135,177.2831,177.5039,28441.0
2022-09-28 12:35:00,184.83,184.84,184.59,184.6,30149.0,177.4847,177.4943,177.2543,177.2639,30149.0
2022-09-28 12:40:00,184.62,185.03,184.57,185.0,90089.0,177.2831,177.6768,177.2351,177.648,90089.0
2022-09-28 12:45:00,185.04,185.18,184.89,184.9,28771.0,177.6864,177.8208,177.5423,177.5519,28771.0
2022-09-28 12:50:00,184.92,184.94,184.67,184.86,21706.0,177.5711,177.5903,177.3311,177.5135,21706.0
2022-09-28 12:55:00,184.86,184.94,184.76,184.93,27301.0,177.5135,177.5903,177.4175,177.5807,27301.0
2022-09-28 13:00:00,184.93,184.98,184.74,184.95,49618.0,177.5807,177.6288,177.3983,177.5999,49618.0
2022-09-28 13:05:00,184.95,185.42,184.95,185.4,53705.0,177.5999,178.0513,177.5999,178.0321,53705.0
2022-09-28 13:10:00,185.39,185.39,185.2,185.3,21513.0,178.0225,178.0225,177.84,177.936,21513.0
2022-09-28 13:15:00,185.34,185.49,185.32,185.46,31904.0,177.9745,178.1185,177.9552,178.0897,31904.0
2022-09-28 13:20:00,185.42,185.46,185.29,185.33,29679.0,178.0513,178.0897,177.9264,177.9648,29679.0
2022-09-28 13:25:00,185.35,185.35,185.03,185.13,57149.0,177.9841,177.9841,177.6768,177.7728,57149.0
2022-09-28 13:30:00,185.14,185.23,185.03,185.17,52276.0,177.7824,177.8688,177.6768,177.8112,52276.0
2022-09-28 13:35:00,185.18,185.2,184.96,185.1,28482.0,177.8208,177.84,177.6096,177.744,28482.0
2022-09-28 13:40:00,185.05,185.25,185.05,185.1,77178.0,177.696,177.888,177.696,177.744,77178.0
2022-09-28 13:45:00,185.07,185.1,184.72,184.82,66376.0,177.7152,177.744,177.3791,177.4751,66376.0
2022-09-28 13:50:00,184.81,184.82,184.63,184.8,46941.0,177.4655,177.4751,177.2927,177.4559,46941.0
2022-09-28 13:55:00,184.84,184.97,184.75,184.89,19901.0,177.4943,177.6192,177.4079,177.5423,19901.0
2022-09-28 14:00:00,184.93,185.01,184.84,184.98,24121.0,177.5807,177.6576,177.4943,177.6288,24121.0
2022-09-28 14:05:00,184.98,185.15,184.96,185.1,50572.0,177.6288,177.792,177.6096,177.744,50572.0
2022-09-28 14:10:00,185.06,185.16,184.97,184.98,23860.0,177.7056,177.8016,177.6192,177.6288,23860.0
2022-09-28 14:15:00,184.99,185.07,184.86,184.96,31716.0,177.6384,177.7152,177.5135,177.6096,31716.0
2022-09-28 14:20:00,184.89,184.98,184.84,184.87,20361.0,177.5423,177.6288,177.4943,177.5231,20361.0
2022-09-28 14:25:00,184.86,185.02,184.76,185.0,31180.0,177.5135,177.6672,177.4175,177.648,31180.0
2022-09-28 14:30:00,185.05,185.31,185.0,185.31,25046.0,177.696,177.9456,177.648,177.9456,25046.0
2022-09-28 14:35:00,185.31,185.43,185.27,185.4,28152.0,177.9456,178.0609,177.9072,178.0321,28152.0
2022-09-28 14:40:00,185.38,185.38,184.92,185.1,164582.0,178.0129,178.0129,177.5711,177.744,164582.0
2022-09-28 14:45:00,185.18,185.2,185.04,185.2,30364.0,177.8208,177.84,177.6864,177.84,30364.0
2022-09-28 14:50:00,185.27,185.4,185.27,185.36,19309.0,177.9072,178.0321,177.9072,177.9937,19309.0
2022-09-28 14:55:00,185.33,185.41,185.29,185.32,41498.0,177.9648,178.0417,177.9264,177.9552,41498.0
2022-09-28 15:00:00,185.31,185.73,185.25,185.71,27901.0,177.9456,178.349,177.888,178.3297,27901.0
2022-09-28 15:05:00,185.69,186.06,185.64,185.95,93792.0,178.3105,178.6658,178.2625,178.5602,93792.0
2022-09-28 15:10:00,185.91,186.07,185.84,185.94,37693.0,178.5218,178.6754,178.4546,178.5506,37693.0
2022-09-28 15:15:00,185.94,186.01,185.8,185.81,53456.0,178.5506,178.6178,178.4162,178.4258,53456.0
2022-09-28 15:20:00,185.82,185.92,185.71,185.86,28399.0,178.4354,178.5314,178.3297,178.4738,28399.0
2022-09-28 15:25:00,185.86,186.12,185.86,186.01,47201.0,178.4738,178.7235,178.4738,178.6178,47201.0
2022-09-28 15:30:00,186.02,186.39,186.0,186.39,68380.0,178.6274,178.9827,178.6082,178.9827,68380.0
2022-09-28 15:35:00,186.37,186.41,186.2,186.27,41811.0,178.9635,179.0019,178.8003,178.8675,41811.0
2022-09-28 15:40:00,186.26,186.57,186.25,186.47,54956.0,178.8579,179.1556,178.8483,179.0595,54956.0
2022-09-28 15:45:00,186.45,186.7,186.43,186.6,70811.0,179.0403,179.2804,179.0211,179.1844,70811.0
2022-09-28 15:50:00,186.57,186.58,186.29,186.3,105927.0,179.1556,179.1652,178.8867,178.8963,105927.0
2022-09-28 15:55:00,186.3,186.37,185.75,185.78,61335.0,178.8963,178.9635,178.3682,178.397,61335.0
2022-09-29 09:30:00,184.24,184.31,183.32,183.44,434992.0,176.9182,176.9854,176.0347,176.15,434992.0
2022-09-29 09:35:00,183.4,183.42,182.87,182.9,108741.0,176.1115,176.1308,175.6026,175.6314,108741.0
2022-09-29 09:40:00,182.99,182.99,181.97,181.99,78361.0,175.7178,175.7178,174.7384,174.7576,78361.0
2022-09-29 09:45:00,181.95,182.16,181.75,181.89,81462.0,174.7192,174.9208,174.5271,174.6616,81462.0
2022-09-29 09:50:00,181.92,182.39,181.86,182.16,91175.0,174.6904,175.1417,174.6327,174.9208,91175.0
2022-09-29 09:55:00,182.2,182.36,181.91,181.95,46386.0,174.9592,175.1129,174.6808,174.7192,46386.0
2022-09-29 10:00:00,181.94,182.0,181.19,181.29,141484.0,174.7096,174.7672,173.9894,174.0854,141484.0
2022-09-29 10:05:00,181.42,181.57,181.2,181.22,39122.0,174.2102,174.3543,173.999,174.0182,39122.0
2022-09-29 10:10:00,181.15,181.4,180.85,180.88,61660.0,173.951,174.191,173.6629,173.6917,61660.0
2022-09-29 10:15:00,180.94,181.14,180.62,180.87,345920.0,173.7493,173.9414,173.442,173.6821,345920.0
2022-09-29 10:20:00,180.89,181.39,180.83,181.09,100547.0,173.7013,174.1814,173.6437,173.8933,100547.0
2022-09-29 10:25:00,181.12,181.39,181.01,181.24,78532.0,173.9222,174.1814,173.8165,174.0374,78532.0
2022-09-29 10:30:00,181.24,181.24,180.82,180.89,85801.0,174.0374,174.0374,173.6341,173.7013,85801.0
2022-09-29 10:35:00,180.88,181.17,180.73,181.06,56992.0,173.6917,173.9702,173.5477,173.8645,56992.0
2022-09-29 10:40:00,181.01,181.45,180.98,181.32,71016.0,173.8165,174.239,173.7877,174.1142,71016.0
2022-09-29 10:45:00,181.27,181.51,181.19,181.31,52782.0,174.0662,174.2967,173.9894,174.1046,52782.0
2022-09-29 10:50:00,181.31,181.77,181.3,181.63,67053.0,174.1046,174.5463,174.095,174.4119,67053.0
2022-09-29 10:55:00,181.65,181.89,181.6,181.64,76350.0,174.4311,174.6616,174.3831,174.4215,76350.0
2022-09-29 11:00:00,181.63,181.96,181.57,181.64,66829.0,174.4119,174.7288,174.3543,174.4215,66829.0
2022-09-29 11:05:00,181.64,182.33,181.49,182.28,95577.0,174.4215,175.0841,174.2775,175.0361,95577.0
2022-09-29 11:10:00,182.31,182.31,181.74,181.79,92618.0,175.0649,175.0649,174.5175,174.5655,92618.0
2022-09-29 11:15:00,181.84,181.99,181.71,181.89,68890.0,174.6135,174.7576,174.4887,174.6616,68890.0
2022-09-29 11:20:00,181.88,181.88,181.52,181.56,112374.0,174.652,174.652,174.3063,174.3447,112374.0
2022-09-29 11:25:00,181.53,181.83,181.49,181.78,76575.0,174.3159,174.6039,174.2775,174.5559,76575.0
2022-09-29 11:30:00,181.78,182.01,181.59,181.88,79159.0,174.5559,174.7768,174.3735,174.652,79159.0
2022-09-29 11:35:00,181.89,182.0,181.67,181.93,86921.0,174.6616,174.7672,174.4503,174.7,86921.0
2022-09-29 11:40:00,181.9,182.13,181.71,182.1,135269.0,174.6712,174.892,174.4887,174.8632,135269.0
2022-09-29 11:45:00,182.12,182.3,182.07,182.29,42292.0,174.8824,175.0553,174.8344,175.0457,42292.0
2022-09-29 11:50:00,182.29,182.77,182.17,182.64,77993.0,175.0457,175.5066,174.9304,175.3818,77993.0
2022-09-29 11:55:00,182.7,182.74,182.41,182.45,105381.0,175.4394,175.4778,175.1609,175.1993,105381.0
2022-09-29 12:00:00,182.44,182.52,182.28,182.46,84748.0,175.1897,175.2665,175.0361,175.2089,84748.0
2022-09-29 12:05:00,182.54,182.67,182.35,182.47,43618.0,175.2857,175.4106,175.1033,175.2185,43618.0
2022-09-29 12:10:00,182.49,182.53,182.21,182.24,40446.0,175.2377,175.2761,174.9688,174.9976,40446.0
2022-09-29 12:15:00,182.24,182.3,181.87,181.9,45337.0,174.9976,175.0553,174.6424,174.6712,45337.0
2022-09-29 12:20:00,181.91,181.95,181.66,181.84,55744.0,174.6808,174.7192,174.4407,174.6135,55744.0
2022-09-29 12:25:00,181.82,181.91,181.76,181.86,62763.0,174.5943,174.6808,174.5367,174.6327,62763.0
2022-09-29 12:30:00,181.85,182.14,181.81,182.13,22863.0,174.6231,174.9016,174.5847,174.892,22863.0
2022-09-29 12:35:00,182.11,182.17,181.83,182.11,54293.0,174.8728,174.9304,174.6039,174.8728,54293.0
2022-09-29 12:40:00,182.1,182.11,181.84,182.1,60803.0,174.8632,174.8728,174.6135,174.8632,60803.0
2022-09-29 12:45:00,182.15,182.15,181.86,181.91,41578.0,174.9112,174.9112,174.6327,174.6808,41578.0
2022-09-29 12:50:00,181.87,182.02,181.77,181.93,40180.0,174.6424,174.7864,174.5463,174.7,40180.0
2022-09-29 12:55:00,181.97,181.98,181.55,181.6,32387.0,174.7384,174.748,174.3351,174.3831,32387.0
2022-09-29 13:00:00,181.56,181.59,181.36,181.42,41060.0,174.3447,174.3735,174.1526,174.2102,41060.0
2022-09-29 13:05:00,181.41,181.48,181.26,181.27,36508.0,174.2006,174.2679,174.0566,174.0662,36508.0
2022-09-29 13:10:00,181.25,181.58,181.25,181.51,30955.0,174.047,174.3639,174.047,174.2967,30955.0
2022-09-29 13:15:00,181.52,181.62,181.42,181.42,32511.0,174.3063,174.4023,174.2102,174.2102,32511.0
2022-09-29 13:20:00,181.42,181.44,181.22,181.26,34224.0,174.2102,174.2294,174.0182,174.0566,34224.0
2022-09-29 13:25:00,181.24,181.53,181.19,181.34,118266.0,174.0374,174.3159,173.9894,174.1334,118266.0
2022-09-29 13:30:00,181.33,181.58,181.19,181.58,50416.0,174.1238,174.3639,173.9894,174.3639,50416.0
2022-09-29 13:35:00,181.55,181.64,181.45,181.51,60511.0,174.3351,174.4215,174.239,174.2967,60511.0
2022-09-29 13:40:00,181.51,181.51,181.23,181.24,51381.0,174.2967,174.2967,174.0278,174.0374,51381.0
2022-09-29 13:45:00,181.22,181.33,181.21,181.22,57636.0,174.0182,174.1238,174.0086,174.0182,57636.0
2022-09-29 13:50:00,181.24,181.31,180.86,180.95,72866.0,174.0374,174.1046,173.6725,173.7589,72866.0
2022-09-29 13:55:00,180.91,180.94,180.67,180.68,38124.0,173.7205,173.7493,173.49,173.4996,38124.0
2022-09-29 14:00:00,180.66,180.69,180.46,180.55,83452.0,173.4804,173.5092,173.2884,173.3748,83452.0
2022-09-29 14:05:00,180.55,180.83,180.54,180.78,45239.0,173.3748,173.6437,173.3652,173.5957,45239.0
2022-09-29 14:10:00,180.78,180.8,180.62,180.65,40990.0,173.5957,173.6149,173.442,173.4708,40990.0
2022-09-29 14:15:00,180.64,180.66,180.33,180.35,31708.0,173.4612,173.4804,173.1636,173.1828,31708.0
2022-09-29 14:20:00,180.37,180.54,180.31,180.42,35648.0,173.202,173.3652,173.1443,173.25,35648.0
2022-09-29 14:25:00,180.44,180.9,180.41,180.83,76527.0,173.2692,173.7109,173.2404,173.6437,76527.0
2022-09-29 14:30:00,180.83,180.97,180.66,180.67,47932.0,173.6437,173.7781,173.4804,173.49,47932.0
2022-09-29 14:35:00,180.66,181.22,180.66,181.03,123761.0,173.4804,174.0182,173.4804,173.8357,123761.0
2022-09-29 14:40:00,181.03,181.09,180.84,180.85,29490.0,173.8357,173.8933,173.6533,173.6629,29490.0
2022-09-29 14:45:00,180.83,181.0,180.8,180.89,16794.0,173.6437,173.8069,173.6149,173.7013,16794.0
2022-09-29 14:50:00,180.85,180.88,180.44,180.54,104924.0,173.6629,173.6917,173.2692,173.3652,104924.0
2022-09-29 14:55:00,180.55,180.67,180.39,180.42,108070.0,173.3748,173.49,173.2212,173.25,108070.0
2022-09-29 15:00:00,180.41,180.89,180.41,180.75,72507.0,173.2404,173.7013,173.2404,173.5669,72507.0
2022-09-29 15:05:00,180.8,180.99,180.68,180.75,40196.0,173.6149,173.7973,173.4996,173.5669,40196.0
2022-09-29 15:10:00,180.74,181.18,180.64,181.17,53124.0,173.5573,173.9798,173.4612,173.9702,53124.0
2022-09-29 15:15:00,181.16,181.44,181.1,181.35,27476.0,173.9606,174.2294,173.903,174.143,27476.0
2022-09-29 15:20:00,181.33,181.4,181.21,181.29,110608.0,174.1238,174.191,174.0086,174.0854,110608.0
2022-09-29 15:25:00,181.28,181.28,180.95,181.1,70372.0,174.0758,174.0758,173.7589,173.903,70372.0
2022-09-29 15:30:00,181.11,181.75,181.04,181.64,94115.0,173.9126,174.5271,173.8453,174.4215,94115.0
2022-09-29 15:35:00,181.6,182.05,181.41,181.8,141641.0,174.3831,174.8152,174.2006,174.5751,141641.0
2022-09-29 15:40:00,181.82,181.92,181.48,181.72,96610.0,174.5943,174.6904,174.2679,174.4983,96610.0
2022-09-29 15:45:00,181.78,181.89,181.6,181.74,102491.0,174.5559,174.6616,174.3831,174.5175,102491.0
2022-09-29 15:50:00,181.77,182.04,181.61,181.81,93782.0,174.5463,174.8056,174.3927,174.5847,93782.0
2022-09-29 15:55:00,181.81,182.09,181.63,181.81,179286.0,174.5847,174.8536,174.4119,174.5847,179286.0
2022-09-30 09:30:00,181.56,181.9,181.4,181.76,213718.0,174.3447,174.6712,174.191,174.5367,213718.0
2022-09-30 09:35:00,181.73,181.82,180.61,180.89,100045.0,174.5079,174.5943,173.4324,173.7013,100045.0
2022-09-30 09:40:00,180.88,181.82,180.63,181.35,162631.0,173.6917,174.5943,173.4516,174.143,162631.0
2022-09-30 09:45:00,181.43,181.66,180.97,181.41,102261.0,174.2198,174.4407,173.7781,174.2006,102261.0
2022-09-30 09:50:00,181.38,182.12,181.29,182.1,44745.0,174.1718,174.8824,174.0854,174.8632,44745.0
2022-09-30 09:55:00,182.1,182.51,182.02,182.18,56711.0,174.8632,175.2569,174.7864,174.94,56711.0
2022-09-30 10:00:00,182.23,182.3,181.76,182.15,47023.0,174.988,175.0553,174.5367,174.9112,47023.0
2022-09-30 10:05:00,182.13,182.26,181.77,182.07,145301.0,174.892,175.0169,174.5463,174.8344,145301.0
2022-09-30 10:10:00,182.06,182.37,181.8,182.0,54485.0,174.8248,175.1225,174.5751,174.7672,54485.0
2022-09-30 10:15:00,182.04,182.15,181.5,181.99,104779.0,174.8056,174.9112,174.2871,174.7576,104779.0
2022-09-30 10:20:00,181.96,182.13,181.8,182.07,56224.0,174.7288,174.892,174.5751,174.8344,56224.0
2022-09-30 10:25:00,182.03,182.42,181.81,182.23,133210.0,174.796,175.1705,174.5847,174.988,133210.0
2022-09-30 10:30:00,182.23,182.92,182.19,182.86,128335.0,174.988,175.6506,174.9496,175.593,128335.0
2022-09-30 10:35:00,182.81,183.07,182.73,182.87,50457.0,175.545,175.7947,175.4682,175.6026,50457.0
2022-09-30 10:40:00,182.78,182.85,182.61,182.77,66217.0,175.5162,175.5834,175.3529,175.5066,66217.0
2022-09-30 10:45:00,182.78,182.85,182.36,182.68,99832.0,175.5162,175.5834,175.1129,175.4202,99832.0
2022-09-30 10:50:00,182.72,183.01,182.57,182.83,67828.0,175.4586,175.737,175.3145,175.5642,67828.0
2022-09-30 10:55:00,182.8,182.91,182.56,182.84,58807.0,175.5354,175.641,175.3049,175.5738,58807.0
2022-09-30 11:00:00,182.86,183.2,182.54,183.09,66006.0,175.593,175.9195,175.2857,175.8139,66006.0
2022-09-30 11:05:00,183.1,183.6,183.04,183.54,67300.0,175.8235,176.3036,175.7659,176.246,67300.0
2022-09-30 11:10:00,183.57,183.7,183.47,183.58,42824.0,176.2748,176.3996,176.1788,176.2844,42824.0
2022-09-30 11:15:00,183.61,183.71,183.4,183.45,65030.0,176.3132,176.4092,176.1115,176.1596,65030.0
2022-09-30 11:20:00,183.47,183.59,183.41,183.56,39365.0,176.1788,176.294,176.1212,176.2652,39365.0
2022-09-30 11:25:00,183.57,183.68,183.4,183.43,37612.0,176.2748,176.3804,176.1115,176.1404,37612.0
2022-09-30 11:30:00,183.46,183.59,183.32,183.43,110288.0,176.1692,176.294,176.0347,176.1404,110288.0
2022-09-30 11:35:00,183.4,183.45,183.0,183.07,95001.0,176.1115,176.1596,175.7274,175.7947,95001.0
2022-09-30 11:40:00,183.1,183.17,182.57,182.57,60438.0,175.8235,175.8907,175.3145,175.3145,60438.0
2022-09-30 11:45:00,182.55,182.72,182.44,182.47,32248.0,175.2953,175.4586,175.1897,175.2185,32248.0
2022-09-30 11:50:00,182.42,182.42,182.19,182.29,29429.0,175.1705,175.1705,174.9496,175.0457,29429.0
2022-09-30 11:55:00,182.26,182.34,182.19,182.31,15200.0,175.0169,175.0937,174.9496,175.0649,15200.0
2022-09-30 12:00:00,182.3,182.3,181.89,182.04,26245.0,175.0553,175.0553,174.6616,174.8056,26245.0
2022-09-30 12:05:00,182.04,182.13,181.87,181.88,22491.0,174.8056,174.892,174.6424,174.652,22491.0
2022-09-30 12:10:00,181.84,182.07,181.81,182.05,45194.0,174.6135,174.8344,174.5847,174.8152,45194.0
2022-09-30 12:15:00,182.05,182.18,182.05,182.09,14579.0,174.8152,174.94,174.8152,174.8536,14579.0
2022-09-30 12:20:00,182.04,182.09,181.67,182.07,28753.0,174.8056,174.8536,174.4503,174.8344,28753.0
2022-09-30 12:25:00,182.0,182.17,181.97,181.99,12915.0,174.7672,174.9304,174.7384,174.7576,12915.0
2022-09-30 12:30:00,181.95,182.16,181.95,182.14,23413.0,174.7192,174.9208,174.7192,174.9016,23413.0
2022-09-30 12:35:00,182.12,182.41,182.08,182.39,32123.0,174.8824,175.1609,174.844,175.1417,32123.0
2022-09-30 12:40:00,182.36,182.45,182.27,182.43,42486.0,175.1129,175.1993,175.0265,175.1801,42486.0
2022-09-30 12:45:00,182.43,182.5,182.33,182.38,45689.0,175.1801,175.2473,175.0841,175.1321,45689.0
2022-09-30 12:50:00,182.42,182.5,182.19,182.21,49911.0,175.1705,175.2473,174.9496,174.9688,49911.0
2022-09-30 12:55:00,182.21,182.29,182.13,182.13,9871.0,174.9688,175.0457,174.892,174.892,9871.0
2022-09-30 13:00:00,182.15,182.15,181.84,182.04,26935.0,174.9112,174.9112,174.6135,174.8056,26935.0
2022-09-30 13:05:00,182.01,182.25,181.96,182.11,66530.0,174.7768,175.0072,174.7288,174.8728,66530.0
2022-09-30 13:10:00,182.14,182.3,181.97,181.99,17248.0,174.9016,175.0553,174.7384,174.7576,17248.0
2022-09-30 13:15:00,181.97,182.11,181.82,181.9,14556.0,174.7384,174.8728,174.5943,174.6712,14556.0
2022-09-30 13:20:00,181.93,182.09,181.88,181.93,53737.0,174.7,174.8536,174.652,174.7,53737.0
2022-09-30 13:25:00,181.92,182.27,181.86,182.17,39162.0,174.6904,175.0265,174.6327,174.9304,39162.0
2022-09-30 13:30:00,182.19,182.27,181.91,181.91,24345.0,174.9496,175.0265,174.6808,174.6808,24345.0
2022-09-30 13:35:00,181.86,181.88,181.52,181.55,53739.0,174.6327,174.652,174.3063,174.3351,53739.0
2022-09-30 13:40:00,181.54,181.56,181.33,181.34,31006.0,174.3255,174.3447,174.1238,174.1334,31006.0
2022-09-30 13:45:00,181.31,181.35,181.18,181.2,52058.0,174.1046,174.143,173.9798,173.999,52058.0
2022-09-30 13:50:00,181.17,181.51,181.14,181.36,36965.0,173.9702,174.2967,173.9414,174.1526,36965.0
2022-09-30 13:55:00,181.32,181.45,181.25,181.26,25088.0,174.1142,174.239,174.047,174.0566,25088.0
2022-09-30 14:00:00,181.24,181.37,181.07,181.14,103484.0,174.0374,174.1622,173.8741,173.9414,103484.0
2022-09-30 14:05:00,181.18,181.36,181.05,181.33,55640.0,173.9798,174.1526,173.8549,174.1238,55640.0
2022-09-30 14:10:00,181.31,181.51,181.31,181.43,118934.0,174.1046,174.2967,174.1046,174.2198,118934.0
2022-09-30 14:15:00,181.41,181.65,181.37,181.4,41723.0,174.2006,174.4311,174.1622,174.191,41723.0
2022-09-30 14:20:00,181.38,181.51,181.22,181.29,41204.0,174.1718,174.2967,174.0182,174.0854,41204.0
2022-09-30 14:25:00,181.28,181.28,180.95,181.15,73184.0,174.0758,174.0758,173.7589,173.951,73184.0
2022-09-30 14:30:00,181.15,181.37,181.03,181.35,100829.0,173.951,174.1622,173.8357,174.143,100829.0
2022-09-30 14:35:00,181.34,181.35,180.96,181.09,81078.0,174.1334,174.143,173.7685,173.8933,81078.0
2022-09-30 14:40:00,181.09,181.09,180.64,180.8,78713.0,173.8933,173.8933,173.4612,173.6149,78713.0
2022-09-30 14:45:00,180.76,180.81,180.36,180.68,48236.0,173.5765,173.6245,173.1924,173.4996,48236.0
2022-09-30 14:50:00,180.72,180.77,180.54,180.61,30898.0,173.5381,173.5861,173.3652,173.4324,30898.0
2022-09-30 14:55:00,180.59,180.63,180.3,180.39,61538.0,173.4132,173.4516,173.1347,173.2212,61538.0
2022-09-30 15:00:00,180.38,181.1,180.3,180.81,80167.0,173.2116,173.903,173.1347,173.6245,80167.0
2022-09-30 15:05:00,180.83,181.06,180.64,180.69,73036.0,173.6437,173.8645,173.4612,173.5092,73036.0
2022-09-30 15:10:00,180.67,180.9,180.33,180.39,54800.0,173.49,173.7109,173.1636,173.2212,54800.0
2022-09-30 15:15:00,180.4,180.69,180.24,180.55,99344.0,173.2308,173.5092,173.0771,173.3748,99344.0
2022-09-30 15:20:00,180.56,180.65,180.29,180.55,50420.0,173.3844,173.4708,173.1251,173.3748,50420.0
2022-09-30 15:25:00,180.54,180.75,180.13,180.71,79764.0,173.3652,173.5669,172.9715,173.5285,79764.0
2022-09-30 15:30:00,180.74,181.03,180.31,180.44,60456.0,173.5573,173.8357,173.1443,173.2692,60456.0
2022-09-30 15:35:00,180.42,180.59,180.18,180.28,102251.0,173.25,173.4132,173.0195,173.1155,102251.0
2022-09-30 15:40:00,180.27,180.6,180.25,180.47,228864.0,173.1059,173.4228,173.0867,173.298,228864.0
2022-09-30 15:45:00,180.46,180.7,180.32,180.47,281534.0,173.2884,173.5188,173.1539,173.298,281534.0
2022-09-30 15:50:00,180.45,180.45,179.75,179.77,593152.0,173.2788,173.2788,172.6066,172.6258,593152.0
2022-09-30 15:55:00,179.78,179.82,179.28,179.37,494660.0,172.6354,172.6738,172.1553,172.2417,494660.0
2022-10-03 09:30:00,181.52,181.61,180.8,181.0,719761.0,174.3063,174.3927,173.6149,173.8069,719761.0
2022-10-03 09:35:00,181.0,181.02,180.48,180.51,120978.0,173.8069,173.8261,173.3076,173.3364,120978.0
2022-10-03 09:40:00,180.51,180.99,180.23,180.99,65001.0,173.3364,173.7973,173.0675,173.7973,65001.0
2022-10-03 09:45:00,180.99,181.6,180.91,181.48,101976.0,173.7973,174.3831,173.7205,174.2679,101976.0
2022-10-03 09:50:00,181.5,181.51,180.97,181.19,124873.0,174.2871,174.2967,173.7781,173.9894,124873.0
2022-10-03 09:55:00,181.19,181.27,180.77,181.06,65228.0,173.9894,174.0662,173.5861,173.8645,65228.0
2022-10-03 10:00:00,181.22,182.28,181.21,182.0,128231.0,174.0182,175.0361,174.0086,174.7672,128231.0
2022-10-03 10:05:00,182.03,182.58,182.02,182.41,64392.0,174.796,175.3241,174.7864,175.1609,64392.0
2022-10-03 10:10:00,182.42,182.52,182.28,182.37,100575.0,175.1705,175.2665,175.0361,175.1225,100575.0
2022-10-03 10:15:00,182.34,182.55,182.18,182.42,178645.0,175.0937,175.2953,174.94,175.1705,178645.0
2022-10-03 10:20:00,182.43,182.83,182.37,182.83,73491.0,175.1801,175.5642,175.1225,175.5642,73491.0
2022-10-03 10:25:00,182.83,183.16,182.75,182.92,65116.0,175.5642,175.8811,175.4874,175.6506,65116.0
2022-10-03 10:30:00,183.02,183.13,182.84,182.98,63023.0,175.7466,175.8523,175.5738,175.7082,63023.0
2022-10-03 10:35:00,182.98,183.06,182.69,182.78,65189.0,175.7082,175.7851,175.4298,175.5162,65189.0
2022-10-03 10:40:00,182.83,182.98,182.68,182.88,41787.0,175.5642,175.7082,175.4202,175.6122,41787.0
2022-10-03 10:45:00,183.0,183.21,182.93,183.17,56572.0,175.7274,175.9291,175.6602,175.8907,56572.0
2022-10-03 10:50:00,183.15,183.15,182.94,183.1,49112.0,175.8715,175.8715,175.6698,175.8235,49112.0
2022-10-03 10:55:00,183.09,183.24,182.9,182.91,41412.0,175.8139,175.9579,175.6314,175.641,41412.0
2022-10-03 11:00:00,182.94,183.02,182.8,182.89,41485.0,175.6698,175.7466,175.5354,175.6218,41485.0
2022-10-03 11:05:00,182.83,183.34,182.83,183.3,55384.0,175.5642,176.0539,175.5642,176.0155,55384.0
2022-10-03 11:10:00,183.36,183.53,183.16,183.31,51589.0,176.0731,176.2364,175.8811,176.0251,51589.0
2022-10-03 11:15:00,183.3,183.46,183.2,183.25,55247.0,176.0155,176.1692,175.9195,175.9675,55247.0
2022-10-03 11:20:00,183.22,183.28,183.12,183.25,38688.0,175.9387,175.9963,175.8427,175.9675,38688.0
2022-10-03 11:25:00,183.28,183.29,183.07,183.21,112439.0,175.9963,176.0059,175.7947,175.9291,112439.0
2022-10-03 11:30:00,183.26,183.37,183.17,183.18,50580.0,175.9771,176.0827,175.8907,175.9003,50580.0
2022-10-03 11:35:00,183.21,183.21,182.77,182.94,66708.0,175.9291,175.9291,175.5066,175.6698,66708.0
2022-10-03 11:40:00,182.96,182.96,182.61,182.7,34659.0,175.689,175.689,175.3529,175.4394,34659.0
2022-10-03 11:45:00,182.72,182.84,182.6,182.83,72364.0,175.4586,175.5738,175.3433,175.5642,72364.0
2022-10-03 11:50:00,182.85,182.92,182.74,182.75,30212.0,175.5834,175.6506,175.4778,175.4874,30212.0
2022-10-03 11:55:00,182.7,182.77,182.44,182.63,55832.0,175.4394,175.5066,175.1897,175.3721,55832.0
2022-10-03 12:00:00,182.65,182.91,182.65,182.87,26039.0,175.3914,175.641,175.3914,175.6026,26039.0
2022-10-03 12:05:00,182.85,183.12,182.78,183.1,34308.0,175.5834,175.8427,175.5162,175.8235,34308.0
2022-10-03 12:10:00,183.11,183.19,183.03,183.06,78503.0,175.8331,175.9099,175.7563,175.7851,78503.0
2022-10-03 12:15:00,183.02,183.05,182.82,182.82,17578.0,175.7466,175.7755,175.5546,175.5546,17578.0
2022-10-03 12:20:00,182.92,182.96,182.64,182.96,29701.0,175.6506,175.689,175.3818,175.689,29701.0
2022-10-03 12:25:00,182.95,183.05,182.56,182.59,48282.0,175.6794,175.7755,175.3049,175.3337,48282.0
2022-10-03 12:30:00,182.58,182.78,182.44,182.78,18208.0,175.3241,175.5162,175.1897,175.5162,18208.0
2022-10-03 12:35:00,182.8,182.81,182.55,182.78,50133.0,175.5354,175.545,175.2953,175.5162,50133.0
2022-10-03 12:40:00,182.8,182.85,182.66,182.76,46513.0,175.5354,175.5834,175.401,175.497,46513.0
2022-10-03 12:45:00,182.76,182.79,182.65,182.72,37032.0,175.497,175.5258,175.3914,175.4586,37032.0
2022-10-03 12:50:00,182.73,182.73,182.43,182.62,54349.0,175.4682,175.4682,175.1801,175.3625,54349.0
2022-10-03 12:55:00,182.6,182.89,182.53,182.89,76290.0,175.3433,175.6218,175.2761,175.6218,76290.0
2022-10-03 13:00:00,182.88,183.0,182.84,182.93,71754.0,175.6122,175.7274,175.5738,175.6602,71754.0
2022-10-03 13:05:00,182.93,183.17,182.86,183.16,33004.0,175.6602,175.8907,175.593,175.8811,33004.0
2022-10-03 13:10:00,183.11,183.18,183.01,183.09,39072.0,175.8331,175.9003,175.737,175.8139,39072.0
2022-10-03 13:15:00,183.09,183.15,183.0,183.12,23740.0,175.8139,175.8715,175.7274,175.8427,23740.0
2022-10-03 13:20:00,183.03,183.53,183.03,183.45,28486.0,175.7563,176.2364,175.7563,176.1596,28486.0
2022-10-03 13:25:00,183.48,183.57,183.36,183.41,57022.0,176.1884,176.2748,176.0731,176.1212,57022.0
2022-10-03 13:30:00,183.44,183.78,183.41,183.77,54585.0,176.15,176.4764,176.1212,176.4668,54585.0
2022-10-03 13:35:00,183.72,183.73,183.54,183.59,73346.0,176.4188,176.4284,176.246,176.294,73346.0
2022-10-03 13:40:00,183.6,183.69,183.58,183.62,27261.0,176.3036,176.39,176.2844,176.3228,27261.0
2022-10-03 13:45:00,183.61,183.82,183.6,183.73,42583.0,176.3132,176.5149,176.3036,176.4284,42583.0
2022-10-03 13:50:00,183.72,183.73,183.6,183.61,69945.0,176.4188,176.4284,176.3036,176.3132,69945.0
2022-10-03 13:55:00,183.59,183.6,183.5,183.55,30365.0,176.294,176.3036,176.2076,176.2556,30365.0
2022-10-03 14:00:00,183.59,183.77,183.58,183.76,30860.0,176.294,176.4668,176.2844,176.4572,30860.0
2022-10-03 14:05:00,183.78,183.98,183.76,183.85,30320.0,176.4764,176.6685,176.4572,176.5437,30320.0
2022-10-03 14:10:00,183.87,184.09,183.84,184.07,82069.0,176.5629,176.7741,176.5341,176.7549,82069.0
2022-10-03 14:15:00,184.02,184.16,184.0,184.12,47570.0,176.7069,176.8413,176.6877,176.8029,47570.0
2022-10-03 14:20:00,184.13,184.32,184.12,184.22,64366.0,176.8125,176.995,176.8029,176.899,64366.0
2022-10-03 14:25:00,184.25,184.53,184.19,184.5,59565.0,176.9278,177.1966,176.8702,177.1678,59565.0
2022-10-03 14:30:00,184.46,184.55,184.46,184.51,31161.0,177.1294,177.2158,177.1294,177.1774,31161.0
2022-10-03 14:35:00,184.5,184.59,184.45,184.59,51170.0,177.1678,177.2543,177.1198,177.2543,51170.0
2022-10-03 14:40:00,184.57,184.73,184.56,184.72,60263.0,177.2351,177.3887,177.2254,177.3791,60263.0
2022-10-03 14:45:00,184.66,184.82,184.6,184.67,96377.0,177.3215,177.4751,177.2639,177.3311,96377.0
2022-10-03 14:50:00,184.71,184.84,184.64,184.84,41780.0,177.3695,177.4943,177.3023,177.4943,41780.0
2022-10-03 14:55:00,184.84,185.02,184.79,184.83,82213.0,177.4943,177.6672,177.4463,177.4847,82213.0
2022-10-03 15:00:00,184.83,184.84,184.65,184.73,103177.0,177.4847,177.4943,177.3119,177.3887,103177.0
2022-10-03 15:05:00,184.75,184.95,184.74,184.88,80816.0,177.4079,177.5999,177.3983,177.5327,80816.0
2022-10-03 15:10:00,184.88,184.88,184.68,184.75,68973.0,177.5327,177.5327,177.3407,177.4079,68973.0
2022-10-03 15:15:00,184.74,184.74,184.4,184.57,77973.0,177.3983,177.3983,177.0718,177.2351,77973.0
2022-10-03 15:20:00,184.55,184.73,184.53,184.73,28411.0,177.2158,177.3887,177.1966,177.3887,28411.0
2022-10-03 15:25:00,184.75,184.88,184.73,184.78,69096.0,177.4079,177.5327,177.3887,177.4367,69096.0
2022-10-03 15:30:00,184.75,184.89,184.55,184.61,46998.0,177.4079,177.5423,177.2158,177.2735,46998.0
2022-10-03 15:35:00,184.59,184.73,184.53,184.56,51813.0,177.2543,177.3887,177.1966,177.2254,51813.0
2022-10-03 15:40:00,184.55,184.56,184.29,184.36,149058.0,177.2158,177.2254,176.9662,177.0334,149058.0
2022-10-03 15:45:00,184.34,184.49,184.21,184.27,116906.0,177.0142,177.1582,176.8894,176.947,116906.0
2022-10-03 15:50:00,184.29,184.35,183.96,184.17,110716.0,176.9662,177.0238,176.6493,176.8509,110716.0
2022-10-03 15:55:00,184.15,184.16,183.82,184.02,178296.0,176.8317,176.8413,176.5149,176.7069,178296.0
2022-10-04 09:30:00,187.19,187.94,187.14,187.81,384348.0,179.7509,180.4711,179.7029,180.3463,384348.0
2022-10-04 09:35:00,187.84,188.28,187.8,188.28,124945.0,180.3751,180.7976,180.3367,180.7976,124945.0
2022-10-04 09:40:00,188.25,188.35,188.1,188.34,90624.0,180.7688,180.8648,180.6248,180.8552,90624.0
2022-10-04 09:45:00,188.34,188.77,188.29,188.69,108770.0,180.8552,181.2681,180.8072,181.1913,108770.0
2022-10-04 09:50:00,188.69,188.73,188.44,188.57,97880.0,181.1913,181.2297,180.9513,181.0761,97880.0
2022-10-04 09:55:00,188.58,189.02,188.49,189.0,80273.0,181.0857,181.5082,180.9993,181.489,80273.0
2022-10-04 10:00:00,189.1,189.57,189.06,189.43,106579.0,181.585,182.0363,181.5466,181.9019,106579.0
2022-10-04 10:05:00,189.44,189.47,189.07,189.28,127742.0,181.9115,181.9403,181.5562,181.7579,127742.0
2022-10-04 10:10:00,189.26,189.46,189.19,189.38,84299.0,181.7387,181.9307,181.6714,181.8539,84299.0
2022-10-04 10:15:00,189.38,189.45,189.28,189.28,59176.0,181.8539,181.9211,181.7579,181.7579,59176.0
2022-10-04 10:20:00,189.27,189.34,189.01,189.07,55258.0,181.7483,181.8155,181.4986,181.5562,55258.0
2022-10-04 10:25:00,189.13,189.29,188.99,188.99,66784.0,181.6138,181.7675,181.4794,181.4794,66784.0
2022-10-04 10:30:00,189.02,189.33,189.02,189.31,40441.0,181.5082,181.8059,181.5082,181.7867,40441.0
2022-10-04 10:35:00,189.32,189.39,189.24,189.3,35471.0,181.7963,181.8635,181.7195,181.7771,35471.0
2022-10-04 10:40:00,189.33,189.55,189.2,189.33,56739.0,181.8059,182.0171,181.6811,181.8059,56739.0
2022-10-04 10:45:00,189.3,189.45,189.15,189.33,46128.0,181.7771,181.9211,181.633,181.8059,46128.0
2022-10-04 10:50:00,189.35,189.41,189.04,189.37,72034.0,181.8251,181.8827,181.5274,181.8443,72034.0
2022-10-04 10:55:00,189.36,189.72,189.35,189.6,40212.0,181.8347,182.1804,181.8251,182.0652,40212.0
2022-10-04 11:00:00,189.67,189.75,189.48,189.54,59258.0,182.1324,182.2092,181.9499,182.0075,59258.0
2022-10-04 11:05:00,189.54,189.74,189.5,189.57,46407.0,182.0075,182.1996,181.9691,182.0363,46407.0
2022-10-04 11:10:00,189.56,189.56,189.26,189.51,73158.0,182.0267,182.0267,181.7387,181.9787,73158.0
2022-10-04 11:15:00,189.59,189.7,189.56,189.67,60777.0,182.0556,182.1612,182.0267,182.1324,60777.0
2022-10-04 11:20:00,189.67,189.78,189.64,189.73,66111.0,182.1324,182.238,182.1036,182.19,66111.0
2022-10-04 11:25:00,189.74,189.78,189.7,189.75,38782.0,182.1996,182.238,182.1612,182.2092,38782.0
2022-10-04 11:30:00,189.77,189.89,189.35,189.49,80738.0,182.2284,182.3436,181.8251,181.9595,80738.0
2022-10-04 11:35:00,189.56,189.68,189.52,189.66,54398.0,182.0267,182.142,181.9883,182.1228,54398.0
2022-10-04 11:40:00,189.67,189.73,189.41,189.51,47506.0,182.1324,182.19,181.8827,181.9787,47506.0
2022-10-04 11:45:00,189.51,189.52,189.27,189.35,267826.0,181.9787,181.9883,181.7483,181.8251,267826.0
2022-10-04 11:50:00,189.38,189.52,189.37,189.42,45083.0,181.8539,181.9883,181.8443,181.8923,45083.0
2022-10-04 11:55:00,189.41,189.61,189.3,189.6,34559.0,181.8827,182.0748,181.7771,182.0652,34559.0
2022-10-04 12:00:00,189.63,189.68,189.58,189.63,45241.0,182.094,182.142,182.046,182.094,45241.0
2022-10-04 12:05:00,189.68,189.72,189.44,189.5,148574.0,182.142,182.1804,181.9115,181.9691,148574.0
2022-10-04 12:10:00,189.49,189.66,189.41,189.59,54807.0,181.9595,182.1228,181.8827,182.0556,54807.0
2022-10-04 12:15:00,189.62,189.66,189.51,189.53,18348.0,182.0844,182.1228,181.9787,181.9979,18348.0
2022-10-04 12:20:00,189.57,189.58,189.39,189.46,28528.0,182.0363,182.046,181.8635,181.9307,28528.0
2022-10-04 12:25:00,189.46,189.84,189.44,189.71,26534.0,181.9307,182.2956,181.9115,182.1708,26534.0
2022-10-04 12:30:00,189.73,189.86,189.71,189.82,51156.0,182.19,182.3148,182.1708,182.2764,51156.0
2022-10-04 12:35:00,189.81,189.82,189.7,189.8,42897.0,182.2668,182.2764,182.1612,182.2572,42897.0
2022-10-04 12:40:00,189.74,189.74,189.49,189.56,34478.0,182.1996,182.1996,181.9595,182.0267,34478.0
2022-10-04 12:45:00,189.57,189.57,189.13,189.17,20982.0,182.0363,182.0363,181.6138,181.6522,20982.0
2022-10-04 12:50:00,189.14,189.23,189.03,189.07,21205.0,181.6234,181.7099,181.5178,181.5562,21205.0
2022-10-04 12:55:00,189.05,189.19,188.99,189.17,20710.0,181.537,181.6714,181.4794,181.6522,20710.0
2022-10-04 13:00:00,189.13,189.22,188.96,189.13,22959.0,181.6138,181.7003,181.4506,181.6138,22959.0
2022-10-04 13:05:00,189.11,189.11,188.75,188.83,31071.0,181.5946,181.5946,181.2489,181.3258,31071.0
2022-10-04 13:10:00,188.8,188.94,188.6,188.6,42794.0,181.2969,181.4314,181.1049,181.1049,42794.0
2022-10-04 13:15:00,188.58,188.58,188.16,188.23,39866.0,181.0857,181.0857,180.6824,180.7496,39866.0
2022-10-04 13:20:00,188.18,188.44,188.08,188.34,34109.0,180.7016,180.9513,180.6056,180.8552,34109.0
2022-10-04 13:25:00,188.39,188.75,188.38,188.69,41839.0,180.9032,181.2489,180.8936,181.1913,41839.0
2022-10-04 13:30:00,188.7,188.9,188.7,188.73,24414.0,181.2009,181.393,181.2009,181.2297,24414.0
2022-10-04 13:35:00,188.75,188.8,188.62,188.74,23936.0,181.2489,181.2969,181.1241,181.2393,23936.0
2022-10-04 13:40:00,188.71,188.89,188.67,188.75,19512.0,181.2105,181.3834,181.1721,181.2489,19512.0
2022-10-04 13:45:00,188.75,189.04,188.71,188.94,47580.0,181.2489,181.5274,181.2105,181.4314,47580.0
2022-10-04 13:50:00,188.95,189.32,188.94,189.19,61672.0,181.441,181.7963,181.4314,181.6714,61672.0
2022-10-04 13:55:00,189.23,189.41,189.2,189.21,55194.0,181.7099,181.8827,181.6811,181.6907,55194.0
2022-10-04 14:00:00,189.24,189.37,189.19,189.23,41017.0,181.7195,181.8443,181.6714,181.7099,41017.0
2022-10-04 14:05:00,189.25,189.35,189.19,189.34,130416.0,181.7291,181.8251,181.6714,181.8155,130416.0
2022-10-04 14:10:00,189.3,189.37,189.1,189.11,47170.0,181.7771,181.8443,181.585,181.5946,47170.0
2022-10-04 14:15:00,189.16,189.3,189.08,189.11,66661.0,181.6426,181.7771,181.5658,181.5946,66661.0
2022-10-04 14:20:00,189.11,189.31,189.07,189.3,44783.0,181.5946,181.7867,181.5562,181.7771,44783.0
2022-10-04 14:25:00,189.27,189.3,188.85,188.86,56686.0,181.7483,181.7771,181.345,181.3546,56686.0
2022-10-04 14:30:00,188.84,189.25,188.81,189.12,28888.0,181.3354,181.7291,181.3066,181.6042,28888.0
2022-10-04 14:35:00,189.07,189.15,188.96,189.06,36669.0,181.5562,181.633,181.4506,181.5466,36669.0
2022-10-04 14:40:00,189.06,189.17,189.04,189.17,23002.0,181.5466,181.6522,181.5274,181.6522,23002.0
2022-10-04 14:45:00,189.17,189.52,189.15,189.49,34423.0,181.6522,181.9883,181.633,181.9595,34423.0
2022-10-04 14:50:00,189.51,189.69,189.51,189.6,36762.0,181.9787,182.1516,181.9787,182.0652,36762.0
2022-10-04 14:55:00,189.62,189.73,189.57,189.58,42924.0,182.0844,182.19,182.0363,182.046,42924.0
2022-10-04 15:00:00,189.6,189.65,189.38,189.46,33738.0,182.0652,182.1132,181.8539,181.9307,33738.0
2022-10-04 15:05:00,189.44,189.44,189.21,189.24,39295.0,181.9115,181.9115,181.6907,181.7195,39295.0
2022-10-04 15:10:00,189.19,189.19,188.81,189.14,60286.0,181.6714,181.6714,181.3066,181.6234,60286.0
2022-10-04 15:15:00,189.13,189.32,189.1,189.14,64121.0,181.6138,181.7963,181.585,181.6234,64121.0
2022-10-04 15:20:00,189.19,189.29,188.99,189.27,41330.0,181.6714,181.7675,181.4794,181.7483,41330.0
2022-10-04 15:25:00,189.28,189.49,189.2,189.36,63898.0,181.7579,181.9595,181.6811,181.8347,63898.0
2022-10-04 15:30:00,189.34,189.34,189.12,189.24,48460.0,181.8155,181.8155,181.6042,181.7195,48460.0
2022-10-04 15:35:00,189.25,189.71,189.16,189.61,89246.0,181.7291,182.1708,181.6426,182.0748,89246.0
2022-10-04 15:40:00,189.58,189.61,189.38,189.46,54234.0,182.046,182.0748,181.8539,181.9307,54234.0
2022-10-04 15:45:00,189.46,189.6,189.37,189.49,64623.0,181.9307,182.0652,181.8443,181.9595,64623.0
2022-10-04 15:50:00,189.55,189.92,189.55,189.92,80936.0,182.0171,182.3724,182.0171,182.3724,80936.0
2022-10-04 15:55:00,189.91,190.07,189.66,190.04,114138.0,182.3628,182.5165,182.1228,182.4877,114138.0
2022-10-05 09:30:00,187.91,188.42,187.61,188.28,231736.0,180.4423,180.932,180.1542,180.7976,231736.0
2022-10-05 09:35:00,188.36,188.63,187.95,188.02,82417.0,180.8744,181.1337,180.4807,180.5479,82417.0
2022-10-05 09:40:00,188.02,188.21,187.72,187.81,57053.0,180.5479,180.7304,180.2599,180.3463,57053.0
2022-10-05 09:45:00,187.76,188.4,187.7,188.19,49911.0,180.2983,180.9128,180.2407,180.7112,49911.0
2022-10-05 09:50:00,188.13,188.3,187.86,187.95,32923.0,180.6536,180.8168,180.3943,180.4807,32923.0
2022-10-05 09:55:00,187.97,188.25,187.96,188.14,23363.0,180.4999,180.7688,180.4903,180.6632,23363.0
2022-10-05 10:00:00,188.09,188.1,187.08,187.2,159023.0,180.6152,180.6248,179.6453,179.7605,159023.0
2022-10-05 10:05:00,187.19,187.3,186.95,186.98,54745.0,179.7509,179.8566,179.5205,179.5493,54745.0
2022-10-05 10:10:00,186.97,187.38,186.95,187.13,92423.0,179.5397,179.9334,179.5205,179.6933,92423.0
2022-10-05 10:15:00,187.01,187.1,186.72,186.76,35856.0,179.5781,179.6645,179.2996,179.338,35856.0
2022-10-05 10:20:00,186.79,187.13,186.69,186.76,29917.0,179.3668,179.6933,179.2708,179.338,29917.0
2022-10-05 10:25:00,186.73,186.91,186.64,186.64,27842.0,179.3092,179.4821,179.2228,179.2228,27842.0
2022-10-05 10:30:00,186.65,186.78,186.36,186.45,69849.0,179.2324,179.3572,178.9539,179.0403,69849.0
2022-10-05 10:35:00,186.49,186.85,186.44,186.81,38308.0,179.0787,179.4244,179.0307,179.386,38308.0
2022-10-05 10:40:00,186.78,187.04,186.64,186.94,40967.0,179.3572,179.6069,179.2228,179.5109,40967.0
2022-10-05 10:45:00,186.96,187.04,186.8,186.8,20988.0,179.5301,179.6069,179.3764,179.3764,20988.0
2022-10-05 10:50:00,186.75,186.85,186.55,186.85,60965.0,179.3284,179.4244,179.1364,179.4244,60965.0
2022-10-05 10:55:00,186.85,186.85,186.5,186.58,21112.0,179.4244,179.4244,179.0884,179.1652,21112.0
2022-10-05 11:00:00,186.56,187.0,186.56,186.93,106949.0,179.146,179.5685,179.146,179.5013,106949.0
2022-10-05 11:05:00,186.91,186.95,186.65,186.79,77458.0,179.4821,179.5205,179.2324,179.3668,77458.0
2022-10-05 11:10:00,186.77,187.0,186.63,186.98,39909.0,179.3476,179.5685,179.2132,179.5493,39909.0
2022-10-05 11:15:00,186.99,187.22,186.82,187.2,24000.0,179.5589,179.7797,179.3956,179.7605,24000.0
2022-10-05 11:20:00,187.21,187.27,187.04,187.27,38079.0,179.7701,179.8278,179.6069,179.8278,38079.0
2022-10-05 11:25:00,187.24,187.31,187.09,187.2,23204.0,179.7989,179.8662,179.6549,179.7605,23204.0
2022-10-05 11:30:00,187.21,187.25,187.06,187.21,26620.0,179.7701,179.8085,179.6261,179.7701,26620.0
2022-10-05 11:35:00,187.2,187.61,187.2,187.6,35755.0,179.7605,180.1542,179.7605,180.1446,35755.0
2022-10-05 11:40:00,187.59,187.61,187.44,187.46,21875.0,180.135,180.1542,179.991,180.0102,21875.0
2022-10-05 11:45:00,187.45,187.53,187.27,187.27,28340.0,180.0006,180.0774,179.8278,179.8278,28340.0
2022-10-05 11:50:00,187.28,187.5,187.22,187.45,33541.0,179.8374,180.0486,179.7797,180.0006,33541.0
2022-10-05 11:55:00,187.44,187.55,187.38,187.47,33828.0,179.991,180.0966,179.9334,180.0198,33828.0
2022-10-05 12:00:00,187.49,187.49,187.07,187.19,72399.0,180.039,180.039,179.6357,179.7509,72399.0
2022-10-05 12:05:00,187.24,187.95,187.24,187.86,26917.0,179.7989,180.4807,179.7989,180.3943,26917.0
2022-10-05 12:10:00,187.85,188.3,187.82,188.12,50700.0,180.3847,180.8168,180.3559,180.644,50700.0
2022-10-05 12:15:00,188.12,188.53,188.12,188.4,35776.0,180.644,181.0377,180.644,180.9128,35776.0
2022-10-05 12:20:00,188.38,188.39,188.22,188.34,24893.0,180.8936,180.9032,180.74,180.8552,24893.0
2022-10-05 12:25:00,188.34,188.36,188.1,188.17,39011.0,180.8552,180.8744,180.6248,180.692,39011.0
2022-10-05 12:30:00,188.18,188.28,188.05,188.13,22417.0,180.7016,180.7976,180.5768,180.6536,22417.0
2022-10-05 12:35:00,188.07,188.22,188.02,188.18,28454.0,180.596,180.74,180.5479,180.7016,28454.0
2022-10-05 12:40:00,188.16,188.34,188.09,188.31,14956.0,180.6824,180.8552,180.6152,180.8264,14956.0
2022-10-05 12:45:00,188.34,188.8,188.25,188.79,62630.0,180.8552,181.2969,180.7688,181.2873,62630.0
2022-10-05 12:50:00,188.84,188.91,188.69,188.83,24095.0,181.3354,181.4026,181.1913,181.3258,24095.0
2022-10-05 12:55:00,188.83,188.84,188.56,188.56,78702.0,181.3258,181.3354,181.0665,181.0665,78702.0
2022-10-05 13:00:00,188.57,188.75,188.51,188.72,41184.0,181.0761,181.2489,181.0185,181.2201,41184.0
2022-10-05 13:05:00,188.71,189.07,188.71,188.86,21619.0,181.2105,181.5562,181.2105,181.3546,21619.0
2022-10-05 13:10:00,188.88,189.1,188.88,189.1,12857.0,181.3738,181.585,181.3738,181.585,12857.0
2022-10-05 13:15:00,189.15,189.44,189.08,189.43,24067.0,181.633,181.9115,181.5658,181.9019,24067.0
2022-10-05 13:20:00,189.46,189.71,189.42,189.43,26568.0,181.9307,182.1708,181.8923,181.9019,26568.0
2022-10-05 13:25:00,189.4,189.45,189.26,189.3,29541.0,181.8731,181.9211,181.7387,181.7771,29541.0
2022-10-05 13:30:00,189.3,189.37,189.09,189.11,42130.0,181.7771,181.8443,181.5754,181.5946,42130.0
2022-10-05 13:35:00,189.12,189.3,189.04,189.28,33125.0,181.6042,181.7771,181.5274,181.7579,33125.0
2022-10-05 13:40:00,189.26,189.26,189.07,189.24,36451.0,181.7387,181.7387,181.5562,181.7195,36451.0
2022-10-05 13:45:00,189.25,189.48,189.15,189.4,31150.0,181.7291,181.9499,181.633,181.8731,31150.0
2022-10-05 13:50:00,189.39,189.43,189.1,189.19,30509.0,181.8635,181.9019,181.585,181.6714,30509.0
2022-10-05 13:55:00,189.21,189.24,188.89,188.94,14927.0,181.6907,181.7195,181.3834,181.4314,14927.0
2022-10-05 14:00:00,188.94,189.22,188.83,189.13,29847.0,181.4314,181.7003,181.3258,181.6138,29847.0
2022-10-05 14:05:00,189.14,189.26,189.06,189.08,36244.0,181.6234,181.7387,181.5466,181.5658,36244.0
2022-10-05 14:10:00,189.07,189.37,189.06,189.25,30079.0,181.5562,181.8443,181.5466,181.7291,30079.0
2022-10-05 14:15:00,189.27,189.55,189.18,189.5,37571.0,181.7483,182.0171,181.6618,181.9691,37571.0
2022-10-05 14:20:00,189.48,189.5,189.35,189.46,19896.0,181.9499,181.9691,181.8251,181.9307,19896.0
2022-10-05 14:25:00,189.42,189.53,189.21,189.43,32539.0,181.8923,181.9979,181.6907,181.9019,32539.0
2022-10-05 14:30:00,189.46,189.53,189.22,189.24,12075.0,181.9307,181.9979,181.7003,181.7195,12075.0
2022-10-05 14:35:00,189.27,189.61,189.27,189.51,21616.0,181.7483,182.0748,181.7483,181.9787,21616.0
2022-10-05 14:40:00,189.49,189.57,189.42,189.55,56184.0,181.9595,182.0363,181.8923,182.0171,56184.0
2022-10-05 14:45:00,189.54,189.66,189.5,189.51,29407.0,182.0075,182.1228,181.9691,181.9787,29407.0
2022-10-05 14:50:00,189.55,189.77,189.42,189.6,31963.0,182.0171,182.2284,181.8923,182.0652,31963.0
2022-10-05 14:55:00,189.63,189.85,189.61,189.8,49803.0,182.094,182.3052,182.0748,182.2572,49803.0
2022-10-05 15:00:00,189.87,190.2,189.87,190.13,74718.0,182.3244,182.6413,182.3244,182.5741,74718.0
2022-10-05 15:05:00,190.13,190.18,189.93,190.1,35955.0,182.5741,182.6221,182.382,182.5453,35955.0
2022-10-05 15:10:00,190.07,190.41,190.01,190.41,25002.0,182.5165,182.843,182.4589,182.843,25002.0
2022-10-05 15:15:00,190.44,190.69,190.33,190.54,91458.0,182.8718,183.1118,182.7661,182.9678,91458.0
2022-10-05 15:20:00,190.53,190.58,190.33,190.47,45325.0,182.9582,183.0062,182.7661,182.9006,45325.0
2022-10-05 15:25:00,190.47,190.47,190.21,190.22,23589.0,182.9006,182.9006,182.6509,182.6605,23589.0
2022-10-05 15:30:00,190.22,190.39,190.21,190.26,25235.0,182.6605,182.8238,182.6509,182.6989,25235.0
2022-10-05 15:35:00,190.25,190.38,190.1,190.18,39729.0,182.6893,182.8142,182.5453,182.6221,39729.0
2022-10-05 15:40:00,190.12,190.25,190.04,190.23,24582.0,182.5645,182.6893,182.4877,182.6701,24582.0
2022-10-05 15:45:00,190.19,190.31,189.98,190.04,41494.0,182.6317,182.7469,182.4301,182.4877,41494.0
2022-10-05 15:50:00,189.95,189.95,189.31,189.42,62409.0,182.4012,182.4012,181.7867,181.8923,62409.0
2022-10-05 15:55:00,189.45,189.67,189.28,189.59,89024.0,181.9211,182.1324,181.7579,182.0556,89024.0
2022-10-06 09:30:00,188.88,189.6,188.62,189.56,141194.0,181.3738,182.0652,181.1241,182.0267,141194.0
2022-10-06 09:35:00,189.52,189.84,189.22,189.83,39457.0,181.9883,182.2956,181.7003,182.286,39457.0
2022-10-06 09:40:00,189.88,190.46,189.82,190.13,45088.0,182.334,182.891,182.2764,182.5741,45088.0
2022-10-06 09:45:00,190.13,190.21,189.55,189.64,79391.0,182.5741,182.6509,182.0171,182.1036,79391.0
2022-10-06 09:50:00,189.66,190.18,189.61,190.01,26371.0,182.1228,182.6221,182.0748,182.4589,26371.0
2022-10-06 09:55:00,189.94,189.95,189.1,189.22,24576.0,182.3916,182.4012,181.585,181.7003,24576.0
2022-10-06 10:00:00,189.1,189.1,188.43,188.6,85054.0,181.585,181.585,180.9417,181.1049,85054.0
2022-10-06 10:05:00,188.59,188.62,188.14,188.42,47498.0,181.0953,181.1241,180.6632,180.932,47498.0
2022-10-06 10:10:00,188.36,188.37,187.88,188.14,60594.0,180.8744,180.884,180.4135,180.6632,60594.0
2022-10-06 10:15:00,188.11,188.57,188.11,188.3,16749.0,180.6344,181.0761,180.6344,180.8168,16749.0
2022-10-06 10:20:00,188.34,188.39,188.06,188.19,18695.0,180.8552,180.9032,180.5864,180.7112,18695.0
2022-10-06 10:25:00,188.22,188.39,187.78,187.83,41254.0,180.74,180.9032,180.3175,180.3655,41254.0
2022-10-06 10:30:00,187.8,188.09,187.66,187.73,19708.0,180.3367,180.6152,180.2023,180.2695,19708.0
2022-10-06 10:35:00,187.72,188.22,187.67,188.06,39842.0,180.2599,180.74,180.2119,180.5864,39842.0
2022-10-06 10:40:00,188.06,188.42,188.06,188.27,20866.0,180.5864,180.932,180.5864,180.788,20866.0
2022-10-06 10:45:00,188.31,188.9,188.1,188.9,65985.0,180.8264,181.393,180.6248,181.393,65985.0
2022-10-06 10:50:00,188.84,188.95,188.71,188.89,31791.0,181.3354,181.441,181.2105,181.3834,31791.0
2022-10-06 10:55:00,188.85,189.21,188.74,189.17,18981.0,181.345,181.6907,181.2393,181.6522,18981.0
2022-10-06 11:00:00,189.24,189.25,188.56,188.66,57801.0,181.7195,181.7291,181.0665,181.1625,57801.0
2022-10-06 11:05:00,188.66,189.04,188.66,188.75,21616.0,181.1625,181.5274,181.1625,181.2489,21616.0
2022-10-06 11:10:00,188.75,188.79,188.48,188.48,64617.0,181.2489,181.2873,180.9897,180.9897,64617.0
2022-10-06 11:15:00,188.49,189.19,188.49,189.16,29733.0,180.9993,181.6714,180.9993,181.6426,29733.0
2022-10-06 11:20:00,189.16,189.43,189.05,189.22,31682.0,181.6426,181.9019,181.537,181.7003,31682.0
2022-10-06 11:25:00,189.29,189.31,189.01,189.25,24274.0,181.7675,181.7867,181.4986,181.7291,24274.0
2022-10-06 11:30:00,189.23,189.23,188.96,188.99,23099.0,181.7099,181.7099,181.4506,181.4794,23099.0
2022-10-06 11:35:00,188.97,189.22,188.82,188.85,47192.0,181.4602,181.7003,181.3162,181.345,47192.0
2022-10-06 11:40:00,188.84,189.03,188.73,188.82,12469.0,181.3354,181.5178,181.2297,181.3162,12469.0
2022-10-06 11:45:00,188.87,189.26,188.86,189.16,20642.0,181.3642,181.7387,181.3546,181.6426,20642.0
2022-10-06 11:50:00,189.09,189.48,189.09,189.21,35164.0,181.5754,181.9499,181.5754,181.6907,35164.0
2022-10-06 11:55:00,189.19,189.28,188.3,188.4,74342.0,181.6714,181.7579,180.8168,180.9128,74342.0
2022-10-06 12:00:00,188.27,188.47,188.15,188.15,20002.0,180.788,180.9801,180.6728,180.6728,20002.0
2022-10-06 12:05:00,188.19,188.3,188.15,188.18,32168.0,180.7112,180.8168,180.6728,180.7016,32168.0
2022-10-06 12:10:00,188.2,188.32,188.06,188.12,32903.0,180.7208,180.836,180.5864,180.644,32903.0
2022-10-06 12:15:00,188.16,188.27,188.0,188.24,21209.0,180.6824,180.788,180.5287,180.7592,21209.0
2022-10-06 12:20:00,188.24,188.57,188.22,188.49,17622.0,180.7592,181.0761,180.74,180.9993,17622.0
2022-10-06 12:25:00,188.52,188.71,188.5,188.67,13112.0,181.0281,181.2105,181.0089,181.1721,13112.0
2022-10-06 12:30:00,188.71,188.75,188.44,188.69,25576.0,181.2105,181.2489,180.9513,181.1913,25576.0
2022-10-06 12:35:00,188.71,188.82,188.62,188.8,25571.0,181.2105,181.3162,181.1241,181.2969,25571.0
2022-10-06 12:40:00,188.78,189.04,188.74,189.0,26875.0,181.2777,181.5274,181.2393,181.489,26875.0
2022-10-06 12:45:00,189.01,189.21,188.92,189.02,41361.0,181.4986,181.6907,181.4122,181.5082,41361.0
2022-10-06 12:50:00,189.05,189.05,188.85,188.9,29043.0,181.537,181.537,181.345,181.393,29043.0
2022-10-06 12:55:00,188.92,188.96,188.77,188.79,15698.0,181.4122,181.4506,181.2681,181.2873,15698.0
2022-10-06 13:00:00,188.89,188.93,188.57,188.68,19088.0,181.3834,181.4218,181.0761,181.1817,19088.0
2022-10-06 13:05:00,188.7,188.74,188.44,188.49,26737.0,181.2009,181.2393,180.9513,180.9993,26737.0
2022-10-06 13:10:00,188.45,188.91,188.42,188.87,13671.0,180.9609,181.4026,180.932,181.3642,13671.0
2022-10-06 13:15:00,188.89,189.01,188.78,188.84,13113.0,181.3834,181.4986,181.2777,181.3354,13113.0
2022-10-06 13:20:00,188.94,189.06,188.8,188.9,20535.0,181.4314,181.5466,181.2969,181.393,20535.0
2022-10-06 13:25:00,188.86,188.98,188.72,188.97,9358.0,181.3546,181.4698,181.2201,181.4602,9358.0
2022-10-06 13:30:00,188.9,188.9,188.5,188.65,7650.0,181.393,181.393,181.0089,181.1529,7650.0
2022-10-06 13:35:00,188.68,188.68,188.44,188.52,8143.0,181.1817,181.1817,180.9513,181.0281,8143.0
2022-10-06 13:40:00,188.5,188.78,188.49,188.77,11615.0,181.0089,181.2777,180.9993,181.2681,11615.0
2022-10-06 13:45:00,188.8,188.82,188.71,188.82,32423.0,181.2969,181.3162,181.2105,181.3162,32423.0
2022-10-06 13:50:00,188.84,188.87,188.65,188.78,18596.0,181.3354,181.3642,181.1529,181.2777,18596.0
2022-10-06 13:55:00,188.81,188.91,188.77,188.8,11444.0,181.3066,181.4026,181.2681,181.2969,11444.0
2022-10-06 14:00:00,188.78,188.78,188.41,188.43,58975.0,181.2777,181.2777,180.9224,180.9417,58975.0
2022-10-06 14:05:00,188.42,188.44,188.25,188.34,14091.0,180.932,180.9513,180.7688,180.8552,14091.0
2022-10-06 14:10:00,188.35,188.46,188.25,188.36,41870.0,180.8648,180.9705,180.7688,180.8744,41870.0
2022-10-06 14:15:00,188.33,188.35,188.12,188.15,18336.0,180.8456,180.8648,180.644,180.6728,18336.0
2022-10-06 14:20:00,188.18,188.37,188.16,188.29,39550.0,180.7016,180.884,180.6824,180.8072,39550.0
2022-10-06 14:25:00,188.34,188.43,188.24,188.27,37291.0,180.8552,180.9417,180.7592,180.788,37291.0
2022-10-06 14:30:00,188.27,188.52,188.1,188.17,30885.0,180.788,181.0281,180.6248,180.692,30885.0
2022-10-06 14:35:00,188.31,188.43,188.19,188.24,33145.0,180.8264,180.9417,180.7112,180.7592,33145.0
2022-10-06 14:40:00,188.2,188.34,188.08,188.08,9671.0,180.7208,180.8552,180.6056,180.6056,9671.0
2022-10-06 14:45:00,188.06,188.07,187.69,187.69,36087.0,180.5864,180.596,180.2311,180.2311,36087.0
2022-10-06 14:50:00,187.67,187.75,187.47,187.72,52184.0,180.2119,180.2887,180.0198,180.2599,52184.0
2022-10-06 14:55:00,187.71,187.99,187.71,187.79,27591.0,180.2503,180.5191,180.2503,180.3271,27591.0
2022-10-06 15:00:00,187.79,187.86,187.54,187.82,27126.0,180.3271,180.3943,180.087,180.3559,27126.0
2022-10-06 15:05:00,187.78,187.79,187.6,187.74,35112.0,180.3175,180.3271,180.1446,180.2791,35112.0
2022-10-06 15:10:00,187.74,187.86,187.44,187.85,28286.0,180.2791,180.3943,179.991,180.3847,28286.0
2022-10-06 15:15:00,187.85,187.94,187.7,187.8,48242.0,180.3847,180.4711,180.2407,180.3367,48242.0
2022-10-06 15:20:00,187.78,188.21,187.73,187.98,67283.0,180.3175,180.7304,180.2695,180.5095,67283.0
2022-10-06 15:25:00,188.0,188.31,187.95,188.31,19591.0,180.5287,180.8264,180.4807,180.8264,19591.0
2022-10-06 15:30:00,188.35,188.36,188.07,188.13,33198.0,180.8648,180.8744,180.596,180.6536,33198.0
2022-10-06 15:35:00,188.13,188.2,187.98,188.07,26787.0,180.6536,180.7208,180.5095,180.596,26787.0
2022-10-06 15:40:00,188.03,188.14,187.91,188.09,30769.0,180.5575,180.6632,180.4423,180.6152,30769.0
2022-10-06 15:45:00,188.01,188.23,187.85,187.92,33581.0,180.5383,180.7496,180.3847,180.4519,33581.0
2022-10-06 15:50:00,187.97,188.08,187.75,187.94,53610.0,180.4999,180.6056,180.2887,180.4711,53610.0
2022-10-06 15:55:00,187.98,188.14,187.62,187.74,155456.0,180.5095,180.6632,180.1638,180.2791,155456.0
2022-10-07 09:30:00,185.69,185.83,184.93,185.39,203897.0,178.3105,178.445,177.5807,178.0225,203897.0
2022-10-07 09:35:00,185.3,185.45,185.0,185.31,34454.0,177.936,178.0801,177.648,177.9456,34454.0
2022-10-07 09:40:00,185.22,185.56,184.46,184.49,36330.0,177.8592,178.1857,177.1294,177.1582,36330.0
2022-10-07 09:45:00,184.44,184.58,184.16,184.17,47034.0,177.1102,177.2447,176.8413,176.8509,47034.0
2022-10-07 09:50:00,184.14,184.28,183.96,184.03,54548.0,176.8221,176.9566,176.6493,176.7165,54548.0
2022-10-07 09:55:00,184.02,184.08,183.62,183.7,47062.0,176.7069,176.7645,176.3228,176.3996,47062.0
2022-10-07 10:00:00,183.65,183.81,183.38,183.44,42492.0,176.3516,176.5053,176.0923,176.15,42492.0
2022-10-07 10:05:00,183.4,183.93,183.4,183.78,39573.0,176.1115,176.6205,176.1115,176.4764,39573.0
2022-10-07 10:10:00,183.72,183.98,183.71,183.77,34317.0,176.4188,176.6685,176.4092,176.4668,34317.0
2022-10-07 10:15:00,183.78,184.17,183.73,184.12,231672.0,176.4764,176.8509,176.4284,176.8029,231672.0
2022-10-07 10:20:00,184.13,184.47,184.05,184.25,27813.0,176.8125,177.139,176.7357,176.9278,27813.0
2022-10-07 10:25:00,184.4,184.41,184.08,184.15,27666.0,177.0718,177.0814,176.7645,176.8317,27666.0
2022-10-07 10:30:00,184.2,184.24,183.96,183.99,26389.0,176.8798,176.9182,176.6493,176.6781,26389.0
2022-10-07 10:35:00,184.0,184.02,183.8,183.82,32175.0,176.6877,176.7069,176.4957,176.5149,32175.0
2022-10-07 10:40:00,183.9,184.33,183.87,184.28,20276.0,176.5917,177.0046,176.5629,176.9566,20276.0
2022-10-07 10:45:00,184.31,184.6,184.27,184.49,27732.0,176.9854,177.2639,176.947,177.1582,27732.0
2022-10-07 10:50:00,184.44,184.5,184.09,184.41,21870.0,177.1102,177.1678,176.7741,177.0814,21870.0
2022-10-07 10:55:00,184.44,184.57,184.23,184.27,21251.0,177.1102,177.2351,176.9086,176.947,21251.0
2022-10-07 11:00:00,184.36,184.61,184.3,184.52,13908.0,177.0334,177.2735,176.9758,177.187,13908.0
2022-10-07 11:05:00,184.49,184.49,184.07,184.17,10532.0,177.1582,177.1582,176.7549,176.8509,10532.0
2022-10-07 11:10:00,184.1,184.27,183.96,184.11,76612.0,176.7837,176.947,176.6493,176.7933,76612.0
2022-10-07 11:15:00,184.1,184.15,183.7,183.7,26559.0,176.7837,176.8317,176.3996,176.3996,26559.0
2022-10-07 11:20:00,183.68,183.86,183.56,183.76,74744.0,176.3804,176.5533,176.2652,176.4572,74744.0
2022-10-07 11:25:00,183.76,183.95,183.69,183.89,34294.0,176.4572,176.6397,176.39,176.5821,34294.0
2022-10-07 11:30:00,183.99,184.06,183.66,183.73,15652.0,176.6781,176.7453,176.3612,176.4284,15652.0
2022-10-07 11:35:00,183.7,183.94,183.68,183.82,16664.0,176.3996,176.6301,176.3804,176.5149,16664.0
2022-10-07 11:40:00,183.75,183.88,183.5,183.65,58703.0,176.4476,176.5725,176.2076,176.3516,58703.0
2022-10-07 11:45:00,183.59,183.69,183.45,183.45,27468.0,176.294,176.39,176.1596,176.1596,27468.0
2022-10-07 11:50:00,183.45,183.71,183.42,183.48,23598.0,176.1596,176.4092,176.1308,176.1884,23598.0
2022-10-07 11:55:00,183.47,183.7,183.46,183.62,17847.0,176.1788,176.3996,176.1692,176.3228,17847.0
2022-10-07 12:00:00,183.59,183.71,183.47,183.67,19404.0,176.294,176.4092,176.1788,176.3708,19404.0
2022-10-07 12:05:00,183.7,183.8,183.57,183.72,19457.0,176.3996,176.4957,176.2748,176.4188,19457.0
2022-10-07 12:10:00,183.72,183.89,183.6,183.61,30385.0,176.4188,176.5821,176.3036,176.3132,30385.0
2022-10-07 12:15:00,183.58,183.68,183.52,183.55,27307.0,176.2844,176.3804,176.2268,176.2556,27307.0
2022-10-07 12:20:00,183.54,183.59,183.12,183.14,90487.0,176.246,176.294,175.8427,175.8619,90487.0
2022-10-07 12:25:00,183.14,183.24,183.06,183.1,34329.0,175.8619,175.9579,175.7851,175.8235,34329.0
2022-10-07 12:30:00,183.12,183.12,182.93,182.95,59995.0,175.8427,175.8427,175.6602,175.6794,59995.0
2022-10-07 12:35:00,182.98,183.06,182.91,182.98,44251.0,175.7082,175.7851,175.641,175.7082,44251.0
2022-10-07 12:40:00,183.03,183.03,182.79,182.83,31173.0,175.7563,175.7563,175.5258,175.5642,31173.0
2022-10-07 12:45:00,182.84,182.86,182.68,182.73,23641.0,175.5738,175.593,175.4202,175.4682,23641.0
2022-10-07 12:50:00,182.73,182.83,182.65,182.75,26064.0,175.4682,175.5642,175.3914,175.4874,26064.0
2022-10-07 12:55:00,182.75,182.89,182.75,182.86,140962.0,175.4874,175.6218,175.4874,175.593,140962.0
2022-10-07 13:00:00,182.86,182.86,182.56,182.66,66538.0,175.593,175.593,175.3049,175.401,66538.0
2022-10-07 13:05:00,182.67,182.76,182.51,182.53,69657.0,175.4106,175.497,175.2569,175.2761,69657.0
2022-10-07 13:10:00,182.53,182.85,182.52,182.84,56694.0,175.2761,175.5834,175.2665,175.5738,56694.0
2022-10-07 13:15:00,182.86,183.1,182.8,183.04,48749.0,175.593,175.8235,175.5354,175.7659,48749.0
2022-10-07 13:20:00,183.04,183.05,182.85,182.86,36030.0,175.7659,175.7755,175.5834,175.593,36030.0
2022-10-07 13:25:00,182.85,183.06,182.85,182.9,48749.0,175.5834,175.7851,175.5834,175.6314,48749.0
2022-10-07 13:30:00,182.89,182.92,182.71,182.79,41436.0,175.6218,175.6506,175.449,175.5258,41436.0
2022-10-07 13:35:00,182.77,182.92,182.77,182.84,45500.0,175.5066,175.6506,175.5066,175.5738,45500.0
2022-10-07 13:40:00,182.84,183.14,182.84,183.04,40936.0,175.5738,175.8619,175.5738,175.7659,40936.0
2022-10-07 13:45:00,183.02,183.09,182.83,182.86,44205.0,175.7466,175.8139,175.5642,175.593,44205.0
2022-10-07 13:50:00,182.85,182.98,182.73,182.78,51091.0,175.5834,175.7082,175.4682,175.5162,51091.0
2022-10-07 13:55:00,182.78,182.9,182.6,182.7,27754.0,175.5162,175.6314,175.3433,175.4394,27754.0
2022-10-07 14:00:00,182.65,182.82,182.59,182.74,35716.0,175.3914,175.5546,175.3337,175.4778,35716.0
2022-10-07 14:05:00,182.79,182.85,182.66,182.7,24424.0,175.5258,175.5834,175.401,175.4394,24424.0
2022-10-07 14:10:00,182.69,182.8,182.49,182.8,47645.0,175.4298,175.5354,175.2377,175.5354,47645.0
2022-10-07 14:15:00,182.8,182.86,182.61,182.61,17539.0,175.5354,175.593,175.3529,175.3529,17539.0
2022-10-07 14:20:00,182.59,182.65,182.34,182.39,42452.0,175.3337,175.3914,175.0937,175.1417,42452.0
2022-10-07 14:25:00,182.46,182.47,182.29,182.32,30673.0,175.2089,175.2185,175.0457,175.0745,30673.0
2022-10-07 14:30:00,182.29,182.36,182.16,182.35,17546.0,175.0457,175.1129,174.9208,175.1033,17546.0
2022-10-07 14:35:00,182.36,182.53,182.33,182.41,27588.0,175.1129,175.2761,175.0841,175.1609,27588.0
2022-10-07 14:40:00,182.4,182.53,182.24,182.27,32497.0,175.1513,175.2761,174.9976,175.0265,32497.0
2022-10-07 14:45:00,182.28,182.33,182.15,182.33,39825.0,175.0361,175.0841,174.9112,175.0841,39825.0
2022-10-07 14:50:00,182.32,182.41,182.27,182.34,49458.0,175.0745,175.1609,175.0265,175.0937,49458.0
2022-10-07 14:55:00,182.35,182.42,182.26,182.38,27208.0,175.1033,175.1705,175.0169,175.1321,27208.0
2022-10-07 15:00:00,182.39,182.72,182.38,182.72,36568.0,175.1417,175.4586,175.1321,175.4586,36568.0
2022-10-07 15:05:00,182.73,182.74,182.41,182.43,37699.0,175.4682,175.4778,175.1609,175.1801,37699.0
2022-10-07 15:10:00,182.43,182.56,182.19,182.2,51289.0,175.1801,175.3049,174.9496,174.9592,51289.0
2022-10-07 15:15:00,182.19,182.29,182.02,182.05,66218.0,174.9496,175.0457,174.7864,174.8152,66218.0
2022-10-07 15:20:00,182.06,182.13,181.88,181.97,77272.0,174.8248,174.892,174.652,174.7384,77272.0
2022-10-07 15:25:00,181.98,181.98,181.63,181.76,76719.0,174.748,174.748,174.4119,174.5367,76719.0
2022-10-07 15:30:00,181.77,181.77,181.46,181.55,104166.0,174.5463,174.5463,174.2486,174.3351,104166.0
2022-10-07 15:35:00,181.55,182.07,181.47,182.07,47190.0,174.3351,174.8344,174.2582,174.8344,47190.0
2022-10-07 15:40:00,182.02,182.38,181.96,182.25,74236.0,174.7864,175.1321,174.7288,175.0072,74236.0
2022-10-07 15:45:00,182.24,182.28,181.99,182.06,71594.0,174.9976,175.0361,174.7576,174.8248,71594.0
2022-10-07 15:50:00,182.07,182.58,182.07,182.31,133661.0,174.8344,175.3241,174.8344,175.0649,133661.0
2022-10-07 15:55:00,182.34,182.61,182.13,182.39,133873.0,175.0937,175.3529,174.892,175.1417,133873.0
2022-10-10 09:30:00,182.9,183.2,182.27,182.58,130904.0,175.6314,175.9195,175.0265,175.3241,130904.0
2022-10-10 09:35:00,182.57,182.8,182.11,182.31,36855.0,175.3145,175.5354,174.8728,175.0649,36855.0
2022-10-10 09:40:00,182.29,182.68,182.11,182.5,16985.0,175.0457,175.4202,174.8728,175.2473,16985.0
2022-10-10 09:45:00,182.46,182.83,182.4,182.42,15994.0,175.2089,175.5642,175.1513,175.1705,15994.0
2022-10-10 09:50:00,182.49,182.63,181.8,181.81,59978.0,175.2377,175.3721,174.5751,174.5847,59978.0
2022-10-10 09:55:00,181.84,182.04,181.74,181.74,15041.0,174.6135,174.8056,174.5175,174.5175,15041.0
2022-10-10 10:00:00,181.75,181.9,181.51,181.52,62629.0,174.5271,174.6712,174.2967,174.3063,62629.0
2022-10-10 10:05:00,181.59,182.0,181.45,181.45,33970.0,174.3735,174.7672,174.239,174.239,33970.0
2022-10-10 10:10:00,181.47,181.74,181.47,181.58,83695.0,174.2582,174.5175,174.2582,174.3639,83695.0
2022-10-10 10:15:00,181.56,181.84,181.51,181.76,169643.0,174.3447,174.6135,174.2967,174.5367,169643.0
2022-10-10 10:20:00,181.75,181.94,181.75,181.84,60139.0,174.5271,174.7096,174.5271,174.6135,60139.0
2022-10-10 10:25:00,181.79,182.41,181.68,182.26,40410.0,174.5655,175.1609,174.4599,175.0169,40410.0
2022-10-10 10:30:00,182.22,182.41,181.59,181.7,75584.0,174.9784,175.1609,174.3735,174.4791,75584.0
2022-10-10 10:35:00,181.65,181.79,181.01,181.02,39708.0,174.4311,174.5655,173.8165,173.8261,39708.0
2022-10-10 10:40:00,181.01,181.15,180.95,181.07,69782.0,173.8165,173.951,173.7589,173.8741,69782.0
2022-10-10 10:45:00,181.14,181.3,181.0,181.12,31399.0,173.9414,174.095,173.8069,173.9222,31399.0
2022-10-10 10:50:00,181.09,181.19,180.78,180.85,53829.0,173.8933,173.9894,173.5957,173.6629,53829.0
2022-10-10 10:55:00,180.79,181.01,180.71,181.0,21152.0,173.6053,173.8165,173.5285,173.8069,21152.0
2022-10-10 11:00:00,180.97,180.97,180.55,180.55,32794.0,173.7781,173.7781,173.3748,173.3748,32794.0
2022-10-10 11:05:00,180.56,180.86,180.56,180.76,12061.0,173.3844,173.6725,173.3844,173.5765,12061.0
2022-10-10 11:10:00,180.72,181.09,180.71,181.08,46299.0,173.5381,173.8933,173.5285,173.8837,46299.0
2022-10-10 11:15:00,181.0,181.13,180.87,180.88,26080.0,173.8069,173.9318,173.6821,173.6917,26080.0
2022-10-10 11:20:00,180.84,181.45,180.81,181.42,21571.0,173.6533,174.239,173.6245,174.2102,21571.0
2022-10-10 11:25:00,181.36,181.36,181.08,181.13,18725.0,174.1526,174.1526,173.8837,173.9318,18725.0
2022-10-10 11:30:00,181.15,181.2,181.0,181.2,23006.0,173.951,173.999,173.8069,173.999,23006.0
2022-10-10 11:35:00,181.2,181.23,180.96,180.98,12131.0,173.999,174.0278,173.7685,173.7877,12131.0
2022-10-10 11:40:00,180.97,181.15,180.84,181.15,21861.0,173.7781,173.951,173.6533,173.951,21861.0
2022-10-10 11:45:00,181.13,181.36,181.07,181.35,15105.0,173.9318,174.1526,173.8741,174.143,15105.0
2022-10-10 11:50:00,181.34,181.69,181.3,181.54,44731.0,174.1334,174.4695,174.095,174.3255,44731.0
2022-10-10 11:55:00,181.56,181.62,181.31,181.33,11516.0,174.3447,174.4023,174.1046,174.1238,11516.0
2022-10-10 12:00:00,181.31,181.35,181.22,181.29,14222.0,174.1046,174.143,174.0182,174.0854,14222.0
2022-10-10 12:05:00,181.34,181.4,180.99,181.04,13421.0,174.1334,174.191,173.7973,173.8453,13421.0
2022-10-10 12:10:00,181.06,181.07,180.94,181.01,15015.0,173.8645,173.8741,173.7493,173.8165,15015.0
2022-10-10 12:15:00,181.01,181.15,180.88,180.88,52742.0,173.8165,173.951,173.6917,173.6917,52742.0
2022-10-10 12:20:00,180.87,180.89,180.46,180.53,24554.0,173.6821,173.7013,173.2884,173.3556,24554.0
2022-10-10 12:25:00,180.49,180.6,180.32,180.4,21601.0,173.3172,173.4228,173.1539,173.2308,21601.0
2022-10-10 12:30:00,180.41,180.51,180.29,180.32,17119.0,173.2404,173.3364,173.1251,173.1539,17119.0
2022-10-10 12:35:00,180.34,180.45,180.25,180.45,22816.0,173.1732,173.2788,173.0867,173.2788,22816.0
2022-10-10 12:40:00,180.47,180.52,180.34,180.38,7942.0,173.298,173.346,173.1732,173.2116,7942.0
2022-10-10 12:45:00,180.35,180.43,180.27,180.34,19133.0,173.1828,173.2596,173.1059,173.1732,19133.0
2022-10-10 12:50:00,180.31,180.31,180.1,180.15,59525.0,173.1443,173.1443,172.9427,172.9907,59525.0
2022-10-10 12:55:00,180.19,180.3,180.05,180.05,59017.0,173.0291,173.1347,172.8947,172.8947,59017.0
2022-10-10 13:00:00,180.05,180.06,179.81,179.84,128536.0,172.8947,172.9043,172.6642,172.693,128536.0
2022-10-10 13:05:00,179.85,179.93,179.77,179.88,47999.0,172.7026,172.7794,172.6258,172.7314,47999.0
2022-10-10 13:10:00,179.87,180.3,179.69,180.21,70918.0,172.7218,173.1347,172.549,173.0483,70918.0
2022-10-10 13:15:00,180.21,180.36,180.04,180.16,42167.0,173.0483,173.1924,172.8851,173.0003,42167.0
2022-10-10 13:20:00,180.23,180.41,180.22,180.28,30794.0,173.0675,173.2404,173.0579,173.1155,30794.0
2022-10-10 13:25:00,180.25,180.4,180.21,180.37,60792.0,173.0867,173.2308,173.0483,173.202,60792.0
2022-10-10 13:30:00,180.34,180.78,180.33,180.59,37903.0,173.1732,173.5957,173.1636,173.4132,37903.0
2022-10-10 13:35:00,180.6,180.85,180.59,180.79,50900.0,173.4228,173.6629,173.4132,173.6053,50900.0
2022-10-10 13:40:00,180.82,180.86,180.65,180.65,43496.0,173.6341,173.6725,173.4708,173.4708,43496.0
2022-10-10 13:45:00,180.68,181.89,180.68,181.74,32494.0,173.4996,174.6616,173.4996,174.5175,32494.0
2022-10-10 13:50:00,181.67,182.09,181.66,182.0,62303.0,174.4503,174.8536,174.4407,174.7672,62303.0
2022-10-10 13:55:00,182.0,182.04,181.64,181.65,40427.0,174.7672,174.8056,174.4215,174.4311,40427.0
2022-10-10 14:00:00,181.71,181.72,181.51,181.52,27944.0,174.4887,174.4983,174.2967,174.3063,27944.0
2022-10-10 14:05:00,181.56,181.57,181.28,181.33,20338.0,174.3447,174.3543,174.0758,174.1238,20338.0
2022-10-10 14:10:00,181.33,181.43,181.13,181.16,30307.0,174.1238,174.2198,173.9318,173.9606,30307.0
2022-10-10 14:15:00,181.17,181.18,181.01,181.09,29464.0,173.9702,173.9798,173.8165,173.8933,29464.0
2022-10-10 14:20:00,181.12,181.26,180.85,180.98,20965.0,173.9222,174.0566,173.6629,173.7877,20965.0
2022-10-10 14:25:00,180.98,181.27,180.95,181.16,12496.0,173.7877,174.0662,173.7589,173.9606,12496.0
2022-10-10 14:30:00,181.1,181.57,181.04,181.47,34881.0,173.903,174.3543,173.8453,174.2582,34881.0
2022-10-10 14:35:00,181.46,181.66,181.44,181.65,8948.0,174.2486,174.4407,174.2294,174.4311,8948.0
2022-10-10 14:40:00,181.65,181.73,181.32,181.43,28241.0,174.4311,174.5079,174.1142,174.2198,28241.0
2022-10-10 14:45:00,181.41,181.42,181.11,181.19,33756.0,174.2006,174.2102,173.9126,173.9894,33756.0
2022-10-10 14:50:00,181.19,181.41,181.16,181.36,21988.0,173.9894,174.2006,173.9606,174.1526,21988.0
2022-10-10 14:55:00,181.35,181.35,181.01,181.15,25803.0,174.143,174.143,173.8165,173.951,25803.0
2022-10-10 15:00:00,181.19,181.38,180.92,181.04,18497.0,173.9894,174.1718,173.7301,173.8453,18497.0
2022-10-10 15:05:00,181.05,181.22,180.93,181.2,13934.0,173.8549,174.0182,173.7397,173.999,13934.0
2022-10-10 15:10:00,181.18,181.45,181.09,181.41,17780.0,173.9798,174.239,173.8933,174.2006,17780.0
2022-10-10 15:15:00,181.43,181.78,181.38,181.69,64270.0,174.2198,174.5559,174.1718,174.4695,64270.0
2022-10-10 15:20:00,181.8,181.87,181.57,181.66,28541.0,174.5751,174.6424,174.3543,174.4407,28541.0
2022-10-10 15:25:00,181.62,181.62,181.15,181.23,95522.0,174.4023,174.4023,173.951,174.0278,95522.0
2022-10-10 15:30:00,181.26,181.47,181.13,181.38,77690.0,174.0566,174.2582,173.9318,174.1718,77690.0
2022-10-10 15:35:00,181.38,181.72,181.32,181.51,31640.0,174.1718,174.4983,174.1142,174.2967,31640.0
2022-10-10 15:40:00,181.54,181.59,181.23,181.33,46018.0,174.3255,174.3735,174.0278,174.1238,46018.0
2022-10-10 15:45:00,181.33,181.64,181.25,181.5,50935.0,174.1238,174.4215,174.047,174.2871,50935.0
2022-10-10 15:50:00,181.48,181.62,181.19,181.52,67977.0,174.2679,174.4023,173.9894,174.3063,67977.0
2022-10-10 15:55:00,181.5,181.5,180.92,180.93,69643.0,174.2871,174.2871,173.7301,173.7397,69643.0
2022-10-11 09:30:00,180.03,180.33,179.75,179.76,187341.0,172.8755,173.1636,172.6066,172.6162,187341.0
2022-10-11 09:35:00,179.77,179.79,179.47,179.54,50804.0,172.6258,172.645,172.3377,172.4049,50804.0
2022-10-11 09:40:00,179.5,179.73,179.4,179.56,60883.0,172.3665,172.5874,172.2705,172.4242,60883.0
2022-10-11 09:45:00,179.52,179.83,179.14,179.35,56679.0,172.3857,172.6834,172.0208,172.2225,56679.0
2022-10-11 09:50:00,179.41,179.48,179.15,179.15,32091.0,172.2801,172.3473,172.0304,172.0304,32091.0
2022-10-11 09:55:00,179.13,179.23,178.92,179.0,44955.0,172.0112,172.1073,171.8096,171.8864,44955.0
2022-10-11 10:00:00,178.92,178.92,178.52,178.72,85764.0,171.8096,171.8096,171.4255,171.6175,85764.0
2022-10-11 10:05:00,178.78,178.89,178.61,178.8,43913.0,171.6752,171.7808,171.5119,171.6944,43913.0
2022-10-11 10:10:00,178.74,179.11,178.62,179.07,44597.0,171.6367,171.992,171.5215,171.9536,44597.0
2022-10-11 10:15:00,179.02,179.42,178.96,179.15,39399.0,171.9056,172.2897,171.848,172.0304,39399.0
2022-10-11 10:20:00,179.1,179.17,178.94,179.0,59334.0,171.9824,172.0497,171.8288,171.8864,59334.0
2022-10-11 10:25:00,179.0,179.33,178.93,179.11,20396.0,171.8864,172.2033,171.8192,171.992,20396.0
2022-10-11 10:30:00,179.08,179.49,178.82,179.4,18275.0,171.9632,172.3569,171.7136,172.2705,18275.0
2022-10-11 10:35:00,179.44,179.69,179.33,179.64,22005.0,172.3089,172.549,172.2033,172.501,22005.0
2022-10-11 10:40:00,179.69,180.03,179.69,179.84,35434.0,172.549,172.8755,172.549,172.693,35434.0
2022-10-11 10:45:00,179.9,179.97,179.7,179.79,13209.0,172.7506,172.8179,172.5586,172.645,13209.0
2022-10-11 10:50:00,179.72,180.0,179.71,179.82,51900.0,172.5778,172.8467,172.5682,172.6738,51900.0
2022-10-11 10:55:00,179.81,180.12,179.56,179.57,25692.0,172.6642,172.9619,172.4242,172.4338,25692.0
2022-10-11 11:00:00,179.56,180.51,179.56,180.46,25079.0,172.4242,173.3364,172.4242,173.2884,25079.0
2022-10-11 11:05:00,180.46,180.47,180.01,180.12,23590.0,173.2884,173.298,172.8563,172.9619,23590.0
2022-10-11 11:10:00,180.17,180.3,179.99,180.3,70868.0,173.0099,173.1347,172.8371,173.1347,70868.0
2022-10-11 11:15:00,180.28,180.61,180.28,180.43,18811.0,173.1155,173.4324,173.1155,173.2596,18811.0
2022-10-11 11:20:00,180.53,180.61,180.32,180.49,16413.0,173.3556,173.4324,173.1539,173.3172,16413.0
2022-10-11 11:25:00,180.42,180.66,180.21,180.53,18466.0,173.25,173.4804,173.0483,173.3556,18466.0
2022-10-11 11:30:00,180.62,180.85,180.52,180.82,20267.0,173.442,173.6629,173.346,173.6341,20267.0
2022-10-11 11:35:00,180.89,181.1,180.75,180.84,47495.0,173.7013,173.903,173.5669,173.6533,47495.0
2022-10-11 11:40:00,180.86,181.32,180.75,181.31,23431.0,173.6725,174.1142,173.5669,174.1046,23431.0
2022-10-11 11:45:00,181.34,181.67,181.24,181.53,59875.0,174.1334,174.4503,174.0374,174.3159,59875.0
2022-10-11 11:50:00,181.53,181.67,181.3,181.31,21184.0,174.3159,174.4503,174.095,174.1046,21184.0
2022-10-11 11:55:00,181.3,181.46,181.21,181.35,30797.0,174.095,174.2486,174.0086,174.143,30797.0
2022-10-11 12:00:00,181.34,181.34,180.91,180.93,13233.0,174.1334,174.1334,173.7205,173.7397,13233.0
2022-10-11 12:05:00,180.96,180.96,180.64,180.75,35056.0,173.7685,173.7685,173.4612,173.5669,35056.0
2022-10-11 12:10:00,180.81,181.16,180.76,181.16,61679.0,173.6245,173.9606,173.5765,173.9606,61679.0
2022-10-11 12:15:00,181.13,181.54,181.07,181.53,20346.0,173.9318,174.3255,173.8741,174.3159,20346.0
2022-10-11 12:20:00,181.54,181.8,181.53,181.72,29933.0,174.3255,174.5751,174.3159,174.4983,29933.0
2022-10-11 12:25:00,181.72,181.75,181.51,181.59,22611.0,174.4983,174.5271,174.2967,174.3735,22611.0
2022-10-11 12:30:00,181.59,181.86,181.59,181.76,23881.0,174.3735,174.6327,174.3735,174.5367,23881.0
2022-10-11 12:35:00,181.78,181.86,181.67,181.85,24065.0,174.5559,174.6327,174.4503,174.6231,24065.0
2022-10-11 12:40:00,181.92,182.29,181.83,182.29,58570.0,174.6904,175.0457,174.6039,175.0457,58570.0
2022-10-11 12:45:00,182.28,182.47,182.23,182.32,29922.0,175.0361,175.2185,174.988,175.0745,29922.0
2022-10-11 12:50:00,182.41,182.41,182.0,182.02,39598.0,175.1609,175.1609,174.7672,174.7864,39598.0
2022-10-11 12:55:00,182.04,182.17,181.93,181.97,21796.0,174.8056,174.9304,174.7,174.7384,21796.0
2022-10-11 13:00:00,182.06,182.11,181.97,181.97,14045.0,174.8248,174.8728,174.7384,174.7384,14045.0
2022-10-11 13:05:00,182.01,182.11,181.8,182.03,12563.0,174.7768,174.8728,174.5751,174.796,12563.0
2022-10-11 13:10:00,182.06,182.11,181.86,181.88,18438.0,174.8248,174.8728,174.6327,174.652,18438.0
2022-10-11 13:15:00,181.94,182.0,181.63,181.84,61832.0,174.7096,174.7672,174.4119,174.6135,61832.0
2022-10-11 13:20:00,181.85,182.03,181.8,182.01,20737.0,174.6231,174.796,174.5751,174.7768,20737.0
2022-10-11 13:25:00,182.0,182.01,181.48,181.57,20873.0,174.7672,174.7768,174.2679,174.3543,20873.0
2022-10-11 13:30:00,181.63,181.7,181.36,181.67,21619.0,174.4119,174.4791,174.1526,174.4503,21619.0
2022-10-11 13:35:00,181.69,181.74,181.52,181.68,11148.0,174.4695,174.5175,174.3063,174.4599,11148.0
2022-10-11 13:40:00,181.63,181.79,181.58,181.71,15949.0,174.4119,174.5655,174.3639,174.4887,15949.0
2022-10-11 13:45:00,181.72,181.96,181.68,181.71,31026.0,174.4983,174.7288,174.4599,174.4887,31026.0
2022-10-11 13:50:00,181.68,181.92,181.58,181.7,19012.0,174.4599,174.6904,174.3639,174.4791,19012.0
2022-10-11 13:55:00,181.67,181.83,181.63,181.8,14635.0,174.4503,174.6039,174.4119,174.5751,14635.0
2022-10-11 14:00:00,181.84,181.89,181.66,181.87,14416.0,174.6135,174.6616,174.4407,174.6424,14416.0
2022-10-11 14:05:00,181.81,181.94,181.44,181.56,61996.0,174.5847,174.7096,174.2294,174.3447,61996.0
2022-10-11 14:10:00,181.5,181.5,181.22,181.42,17728.0,174.2871,174.2871,174.0182,174.2102,17728.0
2022-10-11 14:15:00,181.37,181.37,181.13,181.13,20734.0,174.1622,174.1622,173.9318,173.9318,20734.0
2022-10-11 14:20:00,181.13,181.42,181.11,181.42,10405.0,173.9318,174.2102,173.9126,174.2102,10405.0
2022-10-11 14:25:00,181.42,181.6,181.34,181.5,18197.0,174.2102,174.3831,174.1334,174.2871,18197.0
2022-10-11 14:30:00,181.49,181.77,181.49,181.69,17535.0,174.2775,174.5463,174.2775,174.4695,17535.0
2022-10-11 14:35:00,181.66,181.67,181.44,181.56,50461.0,174.4407,174.4503,174.2294,174.3447,50461.0
2022-10-11 14:40:00,181.57,181.72,181.17,181.17,55512.0,174.3543,174.4983,173.9702,173.9702,55512.0
2022-10-11 14:45:00,181.14,181.2,180.31,180.48,44573.0,173.9414,173.999,173.1443,173.3076,44573.0
2022-10-11 14:50:00,180.5,180.51,179.94,179.96,42383.0,173.3268,173.3364,172.7891,172.8083,42383.0
2022-10-11 14:55:00,179.93,179.96,179.44,179.5,29549.0,172.7794,172.8083,172.3089,172.3665,29549.0
2022-10-11 15:00:00,179.49,179.61,179.18,179.24,21222.0,172.3569,172.4722,172.0593,172.1169,21222.0
2022-10-11 15:05:00,179.31,179.51,179.15,179.2,41311.0,172.1841,172.3761,172.0304,172.0785,41311.0
2022-10-11 15:10:00,179.19,179.26,178.82,179.06,97004.0,172.0689,172.1361,171.7136,171.944,97004.0
2022-10-11 15:15:00,178.99,179.31,178.68,179.2,55602.0,171.8768,172.1841,171.5791,172.0785,55602.0
2022-10-11 15:20:00,179.17,179.56,179.17,179.42,68295.0,172.0497,172.4242,172.0497,172.2897,68295.0
2022-10-11 15:25:00,179.53,179.53,179.05,179.39,85458.0,172.3953,172.3953,171.9344,172.2609,85458.0
2022-10-11 15:30:00,179.37,179.52,179.06,179.38,73292.0,172.2417,172.3857,171.944,172.2513,73292.0
2022-10-11 15:35:00,179.39,179.88,179.34,179.84,78181.0,172.2609,172.7314,172.2129,172.693,78181.0
2022-10-11 15:40:00,179.87,179.87,179.43,179.75,44716.0,172.7218,172.7218,172.2993,172.6066,44716.0
2022-10-11 15:45:00,179.77,179.97,179.58,179.92,87235.0,172.6258,172.8179,172.4434,172.7698,87235.0
2022-10-11 15:50:00,179.91,179.91,179.37,179.84,63807.0,172.7602,172.7602,172.2417,172.693,63807.0
2022-10-11 15:55:00,179.84,180.04,179.71,179.82,99923.0,172.693,172.8851,172.5682,172.6738,99923.0
2022-10-12 09:30:00,180.15,180.17,178.95,179.33,121554.0,172.9907,173.0099,171.8384,172.2033,121554.0
2022-10-12 09:35:00,179.38,180.37,179.38,180.15,39364.0,172.2513,173.202,172.2513,172.9907,39364.0
2022-10-12 09:40:00,180.15,180.54,179.8,180.51,18335.0,172.9907,173.3652,172.6546,173.3364,18335.0
2022-10-12 09:45:00,180.55,180.73,180.01,180.06,23824.0,173.3748,173.5477,172.8563,172.9043,23824.0
2022-10-12 09:50:00,180.04,180.19,179.8,179.82,33308.0,172.8851,173.0291,172.6546,172.6738,33308.0
2022-10-12 09:55:00,179.86,180.34,179.83,180.1,23335.0,172.7122,173.1732,172.6834,172.9427,23335.0
2022-10-12 10:00:00,180.34,180.46,180.08,180.21,46672.0,173.1732,173.2884,172.9235,173.0483,46672.0
2022-10-12 10:05:00,180.25,180.3,179.66,179.83,26766.0,173.0867,173.1347,172.5202,172.6834,26766.0
2022-10-12 10:10:00,179.85,179.87,179.57,179.64,56034.0,172.7026,172.7218,172.4338,172.501,56034.0
2022-10-12 10:15:00,179.62,179.87,179.48,179.82,38999.0,172.4818,172.7218,172.3473,172.6738,38999.0
2022-10-12 10:20:00,179.63,179.72,179.16,179.47,31347.0,172.4914,172.5778,172.04,172.3377,31347.0
2022-10-12 10:25:00,179.47,180.04,179.39,179.84,30114.0,172.3377,172.8851,172.2609,172.693,30114.0
2022-10-12 10:30:00,179.86,180.26,179.76,180.04,37923.0,172.7122,173.0963,172.6162,172.8851,37923.0
2022-10-12 10:35:00,180.03,180.03,179.62,179.63,20073.0,172.8755,172.8755,172.4818,172.4914,20073.0
2022-10-12 10:40:00,179.54,179.59,179.34,179.34,36229.0,172.4049,172.453,172.2129,172.2129,36229.0
2022-10-12 10:45:00,179.3,179.62,179.21,179.55,17680.0,172.1745,172.4818,172.0881,172.4145,17680.0
2022-10-12 10:50:00,179.58,179.72,179.49,179.68,18044.0,172.4434,172.5778,172.3569,172.5394,18044.0
2022-10-12 10:55:00,179.78,179.87,179.59,179.64,21899.0,172.6354,172.7218,172.453,172.501,21899.0
2022-10-12 11:00:00,179.6,180.03,179.53,179.87,31193.0,172.4626,172.8755,172.3953,172.7218,31193.0
2022-10-12 11:05:00,179.85,180.03,179.8,179.97,21341.0,172.7026,172.8755,172.6546,172.8179,21341.0
2022-10-12 11:10:00,179.95,180.15,179.94,180.1,16381.0,172.7987,172.9907,172.7891,172.9427,16381.0
2022-10-12 11:15:00,180.13,180.32,180.02,180.26,23806.0,172.9715,173.1539,172.8659,173.0963,23806.0
2022-10-12 11:20:00,180.23,180.34,179.99,180.08,230888.0,173.0675,173.1732,172.8371,172.9235,230888.0
2022-10-12 11:25:00,180.08,180.13,179.92,180.09,27445.0,172.9235,172.9715,172.7698,172.9331,27445.0
2022-10-12 11:30:00,180.12,180.18,179.83,179.92,13869.0,172.9619,173.0195,172.6834,172.7698,13869.0
2022-10-12 11:35:00,179.88,180.23,179.86,179.94,25157.0,172.7314,173.0675,172.7122,172.7891,25157.0
2022-10-12 11:40:00,179.96,180.46,179.9,180.25,29694.0,172.8083,173.2884,172.7506,173.0867,29694.0
2022-10-12 11:45:00,180.27,180.27,180.12,180.24,17282.0,173.1059,173.1059,172.9619,173.0771,17282.0
2022-10-12 11:50:00,180.22,180.45,180.18,180.4,22444.0,173.0579,173.2788,173.0195,173.2308,22444.0
2022-10-12 11:55:00,180.46,180.55,180.31,180.43,14740.0,173.2884,173.3748,173.1443,173.2596,14740.0
2022-10-12 12:00:00,180.53,180.54,180.33,180.43,62427.0,173.3556,173.3652,173.1636,173.2596,62427.0
2022-10-12 12:05:00,180.41,180.7,180.21,180.23,13679.0,173.2404,173.5188,173.0483,173.0675,13679.0
2022-10-12 12:10:00,180.24,180.26,179.95,180.08,20414.0,173.0771,173.0963,172.7987,172.9235,20414.0
2022-10-12 12:15:00,180.05,180.23,180.05,180.22,17522.0,172.8947,173.0675,172.8947,173.0579,17522.0
2022-10-12 12:20:00,180.25,180.29,180.14,180.15,7111.0,173.0867,173.1251,172.9811,172.9907,7111.0
2022-10-12 12:25:00,180.14,180.21,179.83,179.93,38831.0,172.9811,173.0483,172.6834,172.7794,38831.0
2022-10-12 12:30:00,179.92,179.98,179.77,179.97,9229.0,172.7698,172.8275,172.6258,172.8179,9229.0
2022-10-12 12:35:00,179.97,180.01,179.66,179.73,26579.0,172.8179,172.8563,172.5202,172.5874,26579.0
2022-10-12 12:40:00,179.68,179.73,179.66,179.72,13714.0,172.5394,172.5874,172.5202,172.5778,13714.0
2022-10-12 12:45:00,179.72,179.97,179.71,179.93,16912.0,172.5778,172.8179,172.5682,172.7794,16912.0
2022-10-12 12:50:00,179.94,180.08,179.94,180.05,6210.0,172.7891,172.9235,172.7891,172.8947,6210.0
2022-10-12 12:55:00,180.09,180.19,180.07,180.17,12232.0,172.9331,173.0291,172.9139,173.0099,12232.0
2022-10-12 13:00:00,180.17,180.26,179.98,180.0,22413.0,173.0099,173.0963,172.8275,172.8467,22413.0
2022-10-12 13:05:00,180.04,180.24,179.98,180.18,19660.0,172.8851,173.0771,172.8275,173.0195,19660.0
2022-10-12 13:10:00,180.2,180.23,180.1,180.21,26712.0,173.0387,173.0675,172.9427,173.0483,26712.0
2022-10-12 13:15:00,180.21,180.21,179.93,179.93,24315.0,173.0483,173.0483,172.7794,172.7794,24315.0
2022-10-12 13:20:00,179.91,179.97,179.87,179.91,20455.0,172.7602,172.8179,172.7218,172.7602,20455.0
2022-10-12 13:25:00,179.9,180.05,179.87,180.03,27955.0,172.7506,172.8947,172.7218,172.8755,27955.0
2022-10-12 13:30:00,180.02,180.02,179.7,179.73,23547.0,172.8659,172.8659,172.5586,172.5874,23547.0
2022-10-12 13:35:00,179.7,179.75,179.58,179.71,20692.0,172.5586,172.6066,172.4434,172.5682,20692.0
2022-10-12 13:40:00,179.75,179.78,179.61,179.66,10226.0,172.6066,172.6354,172.4722,172.5202,10226.0
2022-10-12 13:45:00,179.73,179.84,179.62,179.8,29163.0,172.5874,172.693,172.4818,172.6546,29163.0
2022-10-12 13:50:00,179.75,179.83,179.63,179.72,35591.0,172.6066,172.6834,172.4914,172.5778,35591.0
2022-10-12 13:55:00,179.65,179.73,179.56,179.73,31084.0,172.5106,172.5874,172.4242,172.5874,31084.0
2022-10-12 14:00:00,179.81,180.2,179.5,179.75,66643.0,172.6642,173.0387,172.3665,172.6066,66643.0
2022-10-12 14:05:00,179.65,180.3,179.54,180.0,24782.0,172.5106,173.1347,172.4049,172.8467,24782.0
2022-10-12 14:10:00,179.82,180.43,179.82,180.32,43349.0,172.6738,173.2596,172.6738,173.1539,43349.0
2022-10-12 14:15:00,180.38,180.38,180.01,180.23,18833.0,173.2116,173.2116,172.8563,173.0675,18833.0
2022-10-12 14:20:00,180.14,180.22,179.84,180.06,20575.0,172.9811,173.0579,172.693,172.9043,20575.0
2022-10-12 14:25:00,180.02,180.52,179.98,180.5,22024.0,172.8659,173.346,172.8275,173.3268,22024.0
2022-10-12 14:30:00,180.51,180.64,180.2,180.41,15195.0,173.3364,173.4612,173.0387,173.2404,15195.0
2022-10-12 14:35:00,180.42,180.56,180.34,180.37,18059.0,173.25,173.3844,173.1732,173.202,18059.0
2022-10-12 14:40:00,180.47,180.47,180.22,180.26,17745.0,173.298,173.298,173.0579,173.0963,17745.0
2022-10-12 14:45:00,180.17,180.33,179.97,180.04,22504.0,173.0099,173.1636,172.8179,172.8851,22504.0
2022-10-12 14:50:00,179.98,180.01,179.79,179.87,78735.0,172.8275,172.8563,172.645,172.7218,78735.0
2022-10-12 14:55:00,179.81,179.96,179.7,179.82,27790.0,172.6642,172.8083,172.5586,172.6738,27790.0
2022-10-12 15:00:00,179.77,179.86,179.53,179.61,30140.0,172.6258,172.7122,172.3953,172.4722,30140.0
2022-10-12 15:05:00,179.61,179.86,179.57,179.73,26552.0,172.4722,172.7122,172.4338,172.5874,26552.0
2022-10-12 15:10:00,179.75,179.86,179.75,179.84,16749.0,172.6066,172.7122,172.6066,172.693,16749.0
2022-10-12 15:15:00,179.79,180.0,179.64,179.97,20058.0,172.645,172.8467,172.501,172.8179,20058.0
2022-10-12 15:20:00,180.01,180.05,179.83,179.87,36449.0,172.8563,172.8947,172.6834,172.7218,36449.0
2022-10-12 15:25:00,179.86,179.97,179.79,179.8,30749.0,172.7122,172.8179,172.645,172.6546,30749.0
2022-10-12 15:30:00,179.74,180.02,179.74,179.97,47381.0,172.597,172.8659,172.597,172.8179,47381.0
2022-10-12 15:35:00,180.05,180.12,179.96,179.96,22987.0,172.8947,172.9619,172.8083,172.8083,22987.0
2022-10-12 15:40:00,179.98,180.03,179.89,180.01,25845.0,172.8275,172.8755,172.741,172.8563,25845.0
2022-10-12 15:45:00,180.0,180.01,179.73,179.74,69860.0,172.8467,172.8563,172.5874,172.597,69860.0
2022-10-12 15:50:00,179.73,179.8,179.57,179.67,30259.0,172.5874,172.6546,172.4338,172.5298,30259.0
2022-10-12 15:55:00,179.66,179.66,179.26,179.28,65324.0,172.5202,172.5202,172.1361,172.1553,65324.0
2022-10-13 09:30:00,176.37,176.37,174.84,175.64,741063.0,169.3609,169.3609,167.8917,168.6599,741063.0
2022-10-13 09:35:00,175.74,175.74,175.01,175.25,129809.0,168.756,168.756,168.055,168.2854,129809.0
2022-10-13 09:40:00,175.11,175.83,174.99,175.32,76088.0,168.151,168.8424,168.0358,168.3527,76088.0
2022-10-13 09:45:00,175.3,176.35,175.2,176.29,75790.0,168.3334,169.3417,168.2374,169.2841,75790.0
2022-10-13 09:50:00,176.27,177.14,176.18,176.82,109790.0,169.2649,170.1003,169.1785,169.793,109790.0
2022-10-13 09:55:00,176.78,176.88,176.42,176.77,71696.0,169.7546,169.8507,169.4089,169.745,71696.0
2022-10-13 10:00:00,176.8,177.05,176.5,177.03,53748.0,169.7738,170.0139,169.4858,169.9947,53748.0
2022-10-13 10:05:00,177.11,177.56,176.92,177.38,47882.0,170.0715,170.5036,169.8891,170.3308,47882.0
2022-10-13 10:10:00,177.36,177.74,177.01,177.74,90584.0,170.3116,170.6765,169.9755,170.6765,90584.0
2022-10-13 10:15:00,177.72,177.9,177.34,177.38,58683.0,170.6573,170.8301,170.2924,170.3308,58683.0
2022-10-13 10:20:00,177.35,177.46,177.1,177.18,64741.0,170.302,170.4076,170.0619,170.1387,64741.0
2022-10-13 10:25:00,177.17,177.23,176.62,176.72,44190.0,170.1291,170.1867,169.601,169.697,44190.0
2022-10-13 10:30:00,176.68,177.39,176.65,176.92,36510.0,169.6586,170.3404,169.6298,169.8891,36510.0
2022-10-13 10:35:00,176.86,177.25,176.68,177.24,40274.0,169.8315,170.206,169.6586,170.1964,40274.0
2022-10-13 10:40:00,177.23,177.54,177.05,177.3,25067.0,170.1867,170.4844,170.0139,170.254,25067.0
2022-10-13 10:45:00,177.22,177.88,177.22,177.77,28700.0,170.1771,170.8109,170.1771,170.7053,28700.0
2022-10-13 10:50:00,177.76,177.82,177.38,177.7,35923.0,170.6957,170.7533,170.3308,170.6381,35923.0
2022-10-13 10:55:00,177.69,178.19,177.6,177.61,39449.0,170.6285,171.1086,170.542,170.5516,39449.0
2022-10-13 11:00:00,177.66,177.97,177.53,177.96,33390.0,170.5997,170.8973,170.4748,170.8877,33390.0
2022-10-13 11:05:00,178.03,179.28,178.03,179.18,35238.0,170.955,172.1553,170.955,172.0593,35238.0
2022-10-13 11:10:00,179.13,179.4,178.87,179.39,71800.0,172.0112,172.2705,171.7616,172.2609,71800.0
2022-10-13 11:15:00,179.43,181.0,179.19,180.47,102337.0,172.2993,173.8069,172.0689,173.298,102337.0
2022-10-13 11:20:00,180.44,182.15,180.44,180.9,98278.0,173.2692,174.9112,173.2692,173.7109,98278.0
2022-10-13 11:25:00,180.78,181.09,180.44,181.03,35035.0,173.5957,173.8933,173.2692,173.8357,35035.0
2022-10-13 11:30:00,181.06,181.21,180.74,181.05,44269.0,173.8645,174.0086,173.5573,173.8549,44269.0
2022-10-13 11:35:00,181.1,183.17,181.1,182.69,57602.0,173.903,175.8907,173.903,175.4298,57602.0
2022-10-13 11:40:00,182.83,183.44,182.2,182.28,44137.0,175.5642,176.15,174.9592,175.0361,44137.0
2022-10-13 11:45:00,182.31,182.37,181.83,181.87,53199.0,175.0649,175.1225,174.6039,174.6424,53199.0
2022-10-13 11:50:00,181.88,182.4,181.59,182.24,38275.0,174.652,175.1513,174.3735,174.9976,38275.0
2022-10-13 11:55:00,182.28,182.41,181.88,182.19,37828.0,175.0361,175.1609,174.652,174.9496,37828.0
2022-10-13 12:00:00,182.34,182.83,182.2,182.7,44041.0,175.0937,175.5642,174.9592,175.4394,44041.0
2022-10-13 12:05:00,182.77,182.77,182.23,182.26,48302.0,175.5066,175.5066,174.988,175.0169,48302.0
2022-10-13 12:10:00,182.28,182.36,181.57,181.79,36894.0,175.0361,175.1129,174.3543,174.5655,36894.0
2022-10-13 12:15:00,181.82,181.96,181.4,181.45,17506.0,174.5943,174.7288,174.191,174.239,17506.0
2022-10-13 12:20:00,181.42,181.81,181.21,181.66,28385.0,174.2102,174.5847,174.0086,174.4407,28385.0
2022-10-13 12:25:00,181.4,181.67,181.37,181.41,32471.0,174.191,174.4503,174.1622,174.2006,32471.0
2022-10-13 12:30:00,181.45,181.75,181.28,181.64,9456.0,174.239,174.5271,174.0758,174.4215,9456.0
2022-10-13 12:35:00,181.64,181.78,181.48,181.55,21606.0,174.4215,174.5559,174.2679,174.3351,21606.0
2022-10-13 12:40:00,181.62,182.33,181.61,182.25,45871.0,174.4023,175.0841,174.3927,175.0072,45871.0
2022-10-13 12:45:00,182.24,182.44,182.0,182.41,59210.0,174.9976,175.1897,174.7672,175.1609,59210.0
2022-10-13 12:50:00,182.4,182.64,182.18,182.21,43580.0,175.1513,175.3818,174.94,174.9688,43580.0
2022-10-13 12:55:00,182.19,182.4,182.13,182.32,12917.0,174.9496,175.1513,174.892,175.0745,12917.0
2022-10-13 13:00:00,182.33,182.77,182.3,182.71,27817.0,175.0841,175.5066,175.0553,175.449,27817.0
2022-10-13 13:05:00,182.75,182.78,182.44,182.44,19165.0,175.4874,175.5162,175.1897,175.1897,19165.0
2022-10-13 13:10:00,182.44,182.6,182.29,182.43,11816.0,175.1897,175.3433,175.0457,175.1801,11816.0
2022-10-13 13:15:00,182.45,182.77,182.45,182.7,20240.0,175.1993,175.5066,175.1993,175.4394,20240.0
2022-10-13 13:20:00,182.75,183.24,182.73,183.22,34507.0,175.4874,175.9579,175.4682,175.9387,34507.0
2022-10-13 13:25:00,183.15,183.71,183.15,183.5,36431.0,175.8715,176.4092,175.8715,176.2076,36431.0
2022-10-13 13:30:00,183.57,184.06,183.56,183.93,44254.0,176.2748,176.7453,176.2652,176.6205,44254.0
2022-10-13 13:35:00,184.01,184.01,183.61,183.74,22981.0,176.6973,176.6973,176.3132,176.438,22981.0
2022-10-13 13:40:00,183.77,183.78,183.35,183.45,36590.0,176.4668,176.4764,176.0635,176.1596,36590.0
2022-10-13 13:45:00,183.43,183.55,183.23,183.5,32083.0,176.1404,176.2556,175.9483,176.2076,32083.0
2022-10-13 13:50:00,183.52,183.69,183.42,183.6,34594.0,176.2268,176.39,176.1308,176.3036,34594.0
2022-10-13 13:55:00,183.55,183.64,183.44,183.58,12594.0,176.2556,176.342,176.15,176.2844,12594.0
2022-10-13 14:00:00,183.58,183.58,183.35,183.51,20294.0,176.2844,176.2844,176.0635,176.2172,20294.0
2022-10-13 14:05:00,183.57,183.67,183.3,183.41,18808.0,176.2748,176.3708,176.0155,176.1212,18808.0
2022-10-13 14:10:00,183.38,183.51,183.15,183.42,24268.0,176.0923,176.2172,175.8715,176.1308,24268.0
2022-10-13 14:15:00,183.45,183.59,183.39,183.45,27008.0,176.1596,176.294,176.1019,176.1596,27008.0
2022-10-13 14:20:00,183.44,183.5,183.31,183.35,73427.0,176.15,176.2076,176.0251,176.0635,73427.0
2022-10-13 14:25:00,183.37,183.38,182.78,182.89,20153.0,176.0827,176.0923,175.5162,175.6218,20153.0
2022-10-13 14:30:00,182.85,183.14,182.85,183.09,35788.0,175.5834,175.8619,175.5834,175.8139,35788.0
2022-10-13 14:35:00,183.13,183.51,183.07,183.44,26419.0,175.8523,176.2172,175.7947,176.15,26419.0
2022-10-13 14:40:00,183.41,183.6,183.34,183.59,20151.0,176.1212,176.3036,176.0539,176.294,20151.0
2022-10-13 14:45:00,183.64,183.87,183.54,183.7,25197.0,176.342,176.5629,176.246,176.3996,25197.0
2022-10-13 14:50:00,183.68,184.07,183.64,183.96,77129.0,176.3804,176.7549,176.342,176.6493,77129.0
2022-10-13 14:55:00,184.0,184.34,183.92,184.17,25135.0,176.6877,177.0142,176.6109,176.8509,25135.0
2022-10-13 15:00:00,184.18,184.18,183.87,184.02,28111.0,176.8606,176.8606,176.5629,176.7069,28111.0
2022-10-13 15:05:00,184.01,184.53,184.0,184.52,34020.0,176.6973,177.1966,176.6877,177.187,34020.0
2022-10-13 15:10:00,184.52,184.56,184.22,184.24,25300.0,177.187,177.2254,176.899,176.9182,25300.0
2022-10-13 15:15:00,184.16,184.43,184.14,184.26,36965.0,176.8413,177.1006,176.8221,176.9374,36965.0
2022-10-13 15:20:00,184.24,184.25,183.94,184.05,31130.0,176.9182,176.9278,176.6301,176.7357,31130.0
2022-10-13 15:25:00,184.05,184.09,183.78,183.83,33363.0,176.7357,176.7741,176.4764,176.5245,33363.0
2022-10-13 15:30:00,183.8,184.07,183.4,183.49,31853.0,176.4957,176.7549,176.1115,176.198,31853.0
2022-10-13 15:35:00,183.49,183.67,183.31,183.65,132375.0,176.198,176.3708,176.0251,176.3516,132375.0
2022-10-13 15:40:00,183.61,183.87,183.4,183.81,87602.0,176.3132,176.5629,176.1115,176.5053,87602.0
2022-10-13 15:45:00,183.81,184.04,183.67,183.89,43155.0,176.5053,176.7261,176.3708,176.5821,43155.0
2022-10-13 15:50:00,183.85,184.33,183.56,184.08,70397.0,176.5437,177.0046,176.2652,176.7645,70397.0
2022-10-13 15:55:00,184.06,184.12,183.65,183.77,64134.0,176.7453,176.8029,176.3516,176.4668,64134.0
2022-10-14 09:30:00,185.09,185.43,184.6,184.72,134446.0,177.7344,178.0609,177.2639,177.3791,134446.0
2022-10-14 09:35:00,184.76,185.99,184.73,185.93,35108.0,177.4175,178.5986,177.3887,178.541,35108.0
2022-10-14 09:40:00,185.9,185.91,184.45,184.49,31562.0,178.5122,178.5218,177.1198,177.1582,31562.0
2022-10-14 09:45:00,184.39,184.41,183.93,184.14,31273.0,177.0622,177.0814,176.6205,176.8221,31273.0
2022-10-14 09:50:00,184.16,184.6,183.83,184.06,42136.0,176.8413,177.2639,176.5245,176.7453,42136.0
2022-10-14 09:55:00,184.11,184.4,184.02,184.16,23259.0,176.7933,177.0718,176.7069,176.8413,23259.0
2022-10-14 10:00:00,184.04,184.04,182.44,183.27,113055.0,176.7261,176.7261,175.1897,175.9867,113055.0
2022-10-14 10:05:00,183.23,183.52,182.72,182.85,13153.0,175.9483,176.2268,175.4586,175.5834,13153.0
2022-10-14 10:10:00,182.88,183.01,181.65,181.88,36106.0,175.6122,175.737,174.4311,174.652,36106.0
2022-10-14 10:15:00,181.73,182.06,181.7,181.96,23418.0,174.5079,174.8248,174.4791,174.7288,23418.0
2022-10-14 10:20:00,181.81,181.85,181.11,181.25,44888.0,174.5847,174.6231,173.9126,174.047,44888.0
2022-10-14 10:25:00,181.36,182.0,181.1,181.8,14921.0,174.1526,174.7672,173.903,174.5751,14921.0
2022-10-14 10:30:00,181.73,182.14,181.67,181.79,23393.0,174.5079,174.9016,174.4503,174.5655,23393.0
2022-10-14 10:35:00,181.72,182.12,181.58,181.85,18171.0,174.4983,174.8824,174.3639,174.6231,18171.0
2022-10-14 10:40:00,181.84,182.17,180.98,181.01,29209.0,174.6135,174.9304,173.7877,173.8165,29209.0
2022-10-14 10:45:00,181.03,181.44,180.97,181.07,16408.0,173.8357,174.2294,173.7781,173.8741,16408.0
2022-10-14 10:50:00,181.04,181.82,181.0,181.62,27389.0,173.8453,174.5943,173.8069,174.4023,27389.0
2022-10-14 10:55:00,181.59,181.97,181.49,181.81,21472.0,174.3735,174.7384,174.2775,174.5847,21472.0
2022-10-14 11:00:00,181.86,182.53,181.86,182.38,42181.0,174.6327,175.2761,174.6327,175.1321,42181.0
2022-10-14 11:05:00,182.4,182.4,181.86,181.94,18424.0,175.1513,175.1513,174.6327,174.7096,18424.0
2022-10-14 11:10:00,181.98,181.98,181.37,181.4,15885.0,174.748,174.748,174.1622,174.191,15885.0
2022-10-14 11:15:00,181.52,181.57,181.04,181.14,28754.0,174.3063,174.3543,173.8453,173.9414,28754.0
2022-10-14 11:20:00,181.17,181.72,181.13,181.53,21419.0,173.9702,174.4983,173.9318,174.3159,21419.0
2022-10-14 11:25:00,181.67,181.89,181.61,181.8,54632.0,174.4503,174.6616,174.3927,174.5751,54632.0
2022-10-14 11:30:00,181.75,181.75,181.24,181.26,20963.0,174.5271,174.5271,174.0374,174.0566,20963.0
2022-10-14 11:35:00,181.28,181.44,181.02,181.41,27270.0,174.0758,174.2294,173.8261,174.2006,27270.0
2022-10-14 11:40:00,181.39,181.52,180.87,181.03,32521.0,174.1814,174.3063,173.6821,173.8357,32521.0
2022-10-14 11:45:00,181.0,181.04,180.58,180.75,40591.0,173.8069,173.8453,173.4036,173.5669,40591.0
2022-10-14 11:50:00,180.85,180.95,180.38,180.64,29605.0,173.6629,173.7589,173.2116,173.4612,29605.0
2022-10-14 11:55:00,180.63,180.81,180.56,180.56,21332.0,173.4516,173.6245,173.3844,173.3844,21332.0
2022-10-14 12:00:00,180.54,181.17,180.48,181.08,26330.0,173.3652,173.9702,173.3076,173.8837,26330.0
2022-10-14 12:05:00,181.03,181.04,180.12,180.12,38140.0,173.8357,173.8453,172.9619,172.9619,38140.0
2022-10-14 12:10:00,180.19,180.37,180.02,180.09,34578.0,173.0291,173.202,172.8659,172.9331,34578.0
2022-10-14 12:15:00,180.04,180.32,179.9,180.24,38814.0,172.8851,173.1539,172.7506,173.0771,38814.0
2022-10-14 12:20:00,180.29,180.44,180.11,180.38,23935.0,173.1251,173.2692,172.9523,173.2116,23935.0
2022-10-14 12:25:00,180.37,180.52,180.34,180.51,15491.0,173.202,173.346,173.1732,173.3364,15491.0
2022-10-14 12:30:00,180.56,180.73,180.39,180.41,11451.0,173.3844,173.5477,173.2212,173.2404,11451.0
2022-10-14 12:35:00,180.38,180.85,180.37,180.73,51091.0,173.2116,173.6629,173.202,173.5477,51091.0
2022-10-14 12:40:00,180.69,181.12,180.68,181.02,46398.0,173.5092,173.9222,173.4996,173.8261,46398.0
2022-10-14 12:45:00,180.93,181.04,180.59,180.59,99454.0,173.7397,173.8453,173.4132,173.4132,99454.0
2022-10-14 12:50:00,180.56,180.56,180.27,180.38,11628.0,173.3844,173.3844,173.1059,173.2116,11628.0
2022-10-14 12:55:00,180.34,180.45,180.29,180.37,12716.0,173.1732,173.2788,173.1251,173.202,12716.0
2022-10-14 13:00:00,180.35,180.82,180.33,180.61,21108.0,173.1828,173.6341,173.1636,173.4324,21108.0
2022-10-14 13:05:00,180.53,180.55,180.11,180.2,21206.0,173.3556,173.3748,172.9523,173.0387,21206.0
2022-10-14 13:10:00,180.23,180.43,180.09,180.09,30224.0,173.0675,173.2596,172.9331,172.9331,30224.0
2022-10-14 13:15:00,180.08,180.35,180.08,180.24,27692.0,172.9235,173.1828,172.9235,173.0771,27692.0
2022-10-14 13:20:00,180.13,180.33,179.96,180.3,14313.0,172.9715,173.1636,172.8083,173.1347,14313.0
2022-10-14 13:25:00,180.26,180.41,180.1,180.41,16501.0,173.0963,173.2404,172.9427,173.2404,16501.0
2022-10-14 13:30:00,180.36,180.63,180.32,180.55,29566.0,173.1924,173.4516,173.1539,173.3748,29566.0
2022-10-14 13:35:00,180.53,180.63,180.29,180.53,24404.0,173.3556,173.4516,173.1251,173.3556,24404.0
2022-10-14 13:40:00,180.5,180.69,180.35,180.38,38955.0,173.3268,173.5092,173.1828,173.2116,38955.0
2022-10-14 13:45:00,180.36,180.63,180.35,180.5,12750.0,173.1924,173.4516,173.1828,173.3268,12750.0
2022-10-14 13:50:00,180.48,180.49,180.31,180.43,20525.0,173.3076,173.3172,173.1443,173.2596,20525.0
2022-10-14 13:55:00,180.52,180.77,180.43,180.73,18358.0,173.346,173.5861,173.2596,173.5477,18358.0
2022-10-14 14:00:00,180.69,180.69,180.43,180.52,26838.0,173.5092,173.5092,173.2596,173.346,26838.0
2022-10-14 14:05:00,180.52,180.52,180.22,180.32,13987.0,173.346,173.346,173.0579,173.1539,13987.0
2022-10-14 14:10:00,180.24,180.27,180.05,180.09,15081.0,173.0771,173.1059,172.8947,172.9331,15081.0
2022-10-14 14:15:00,180.08,180.12,179.74,179.75,72599.0,172.9235,172.9619,172.597,172.6066,72599.0
2022-10-14 14:20:00,179.74,179.91,179.74,179.8,41735.0,172.597,172.7602,172.597,172.6546,41735.0
2022-10-14 14:25:00,179.82,179.89,179.58,179.86,93141.0,172.6738,172.741,172.4434,172.7122,93141.0
2022-10-14 14:30:00,179.84,179.92,179.72,179.78,22087.0,172.693,172.7698,172.5778,172.6354,22087.0
2022-10-14 14:35:00,179.76,179.85,179.67,179.74,17531.0,172.6162,172.7026,172.5298,172.597,17531.0
2022-10-14 14:40:00,179.76,179.8,179.48,179.74,22316.0,172.6162,172.6546,172.3473,172.597,22316.0
2022-10-14 14:45:00,179.74,179.81,179.54,179.8,91594.0,172.597,172.6642,172.4049,172.6546,91594.0
2022-10-14 14:50:00,179.77,179.83,179.69,179.72,32235.0,172.6258,172.6834,172.549,172.5778,32235.0
2022-10-14 14:55:00,179.69,179.89,179.64,179.89,45135.0,172.549,172.741,172.501,172.741,45135.0
2022-10-14 15:00:00,179.94,180.29,179.94,180.17,41989.0,172.7891,173.1251,172.7891,173.0099,41989.0
2022-10-14 15:05:00,180.16,180.18,179.75,179.83,32240.0,173.0003,173.0195,172.6066,172.6834,32240.0
2022-10-14 15:10:00,179.79,179.9,179.55,179.64,46817.0,172.645,172.7506,172.4145,172.501,46817.0
2022-10-14 15:15:00,179.58,179.61,179.35,179.58,49990.0,172.4434,172.4722,172.2225,172.4434,49990.0
2022-10-14 15:20:00,179.48,179.87,179.48,179.83,30228.0,172.3473,172.7218,172.3473,172.6834,30228.0
2022-10-14 15:25:00,179.77,180.04,179.7,179.99,31063.0,172.6258,172.8851,172.5586,172.8371,31063.0
2022-10-14 15:30:00,179.98,180.23,179.77,180.22,31821.0,172.8275,173.0675,172.6258,173.0579,31821.0
2022-10-14 15:35:00,180.24,180.34,179.78,179.89,56844.0,173.0771,173.1732,172.6354,172.741,56844.0
2022-10-14 15:40:00,179.91,179.93,179.73,179.93,31365.0,172.7602,172.7794,172.5874,172.7794,31365.0
2022-10-14 15:45:00,179.86,179.86,179.56,179.78,25603.0,172.7122,172.7122,172.4242,172.6354,25603.0
2022-10-14 15:50:00,179.9,179.99,179.64,179.78,48090.0,172.7506,172.8371,172.501,172.6354,48090.0
2022-10-14 15:55:00,179.79,179.79,179.14,179.43,154120.0,172.645,172.645,172.0208,172.2993,154120.0
2022-10-17 09:30:00,182.76,183.51,182.58,183.38,198516.0,175.497,176.2172,175.3241,176.0923,198516.0
2022-10-17 09:35:00,183.39,184.09,183.39,184.0,46382.0,176.1019,176.7741,176.1019,176.6877,46382.0
2022-10-17 09:40:00,184.07,184.47,184.07,184.08,24711.0,176.7549,177.139,176.7549,176.7645,24711.0
2022-10-17 09:45:00,184.1,184.18,183.74,184.16,33063.0,176.7837,176.8606,176.438,176.8413,33063.0
2022-10-17 09:50:00,184.18,184.37,183.9,184.06,20012.0,176.8606,177.043,176.5917,176.7453,20012.0
2022-10-17 09:55:00,184.09,184.12,183.61,183.72,25912.0,176.7741,176.8029,176.3132,176.4188,25912.0
2022-10-17 10:00:00,183.75,184.02,183.62,183.99,68654.0,176.4476,176.7069,176.3228,176.6781,68654.0
2022-10-17 10:05:00,183.97,184.18,183.85,183.95,26140.0,176.6589,176.8606,176.5437,176.6397,26140.0
2022-10-17 10:10:00,183.93,184.75,183.92,184.75,48166.0,176.6205,177.4079,176.6109,177.4079,48166.0
2022-10-17 10:15:00,184.75,184.78,184.52,184.56,102034.0,177.4079,177.4367,177.187,177.2254,102034.0
2022-10-17 10:20:00,184.62,184.81,184.3,184.34,28113.0,177.2831,177.4655,176.9758,177.0142,28113.0
2022-10-17 10:25:00,184.27,184.35,184.13,184.23,31237.0,176.947,177.0238,176.8125,176.9086,31237.0
2022-10-17 10:30:00,184.24,184.39,183.96,184.01,25349.0,176.9182,177.0622,176.6493,176.6973,25349.0
2022-10-17 10:35:00,184.05,184.41,184.05,184.26,34413.0,176.7357,177.0814,176.7357,176.9374,34413.0
2022-10-17 10:40:00,184.31,184.35,184.16,184.16,12359.0,176.9854,177.0238,176.8413,176.8413,12359.0
2022-10-17 10:45:00,184.21,184.28,183.98,184.07,22541.0,176.8894,176.9566,176.6685,176.7549,22541.0
2022-10-17 10:50:00,184.03,184.04,183.35,183.51,56396.0,176.7165,176.7261,176.0635,176.2172,56396.0
2022-10-17 10:55:00,183.49,183.59,183.24,183.55,31678.0,176.198,176.294,175.9579,176.2556,31678.0
2022-10-17 11:00:00,183.52,183.85,183.52,183.74,23241.0,176.2268,176.5437,176.2268,176.438,23241.0
2022-10-17 11:05:00,183.75,183.75,183.35,183.38,59615.0,176.4476,176.4476,176.0635,176.0923,59615.0
2022-10-17 11:10:00,183.38,183.7,183.37,183.48,18538.0,176.0923,176.3996,176.0827,176.1884,18538.0
2022-10-17 11:15:00,183.38,183.41,183.17,183.3,26018.0,176.0923,176.1212,175.8907,176.0155,26018.0
2022-10-17 11:20:00,183.27,183.8,183.26,183.79,31215.0,175.9867,176.4957,175.9771,176.486,31215.0
2022-10-17 11:25:00,183.77,184.09,183.73,184.08,31276.0,176.4668,176.7741,176.4284,176.7645,31276.0
2022-10-17 11:30:00,184.06,184.18,183.96,184.1,44790.0,176.7453,176.8606,176.6493,176.7837,44790.0
2022-10-17 11:35:00,184.09,184.22,183.97,184.21,37016.0,176.7741,176.899,176.6589,176.8894,37016.0
2022-10-17 11:40:00,184.23,184.5,184.2,184.31,38778.0,176.9086,177.1678,176.8798,176.9854,38778.0
2022-10-17 11:45:00,184.29,184.38,184.21,184.37,16696.0,176.9662,177.0526,176.8894,177.043,16696.0
2022-10-17 11:50:00,184.36,184.63,184.28,184.57,31700.0,177.0334,177.2927,176.9566,177.2351,31700.0
2022-10-17 11:55:00,184.56,184.56,184.32,184.34,23144.0,177.2254,177.2254,176.995,177.0142,23144.0
2022-10-17 12:00:00,184.36,184.47,184.26,184.27,32958.0,177.0334,177.139,176.9374,176.947,32958.0
2022-10-17 12:05:00,184.31,184.68,184.3,184.67,30666.0,176.9854,177.3407,176.9758,177.3311,30666.0
2022-10-17 12:10:00,184.66,184.67,184.07,184.33,36247.0,177.3215,177.3311,176.7549,177.0046,36247.0
2022-10-17 12:15:00,184.31,184.35,184.09,184.11,20152.0,176.9854,177.0238,176.7741,176.7933,20152.0
2022-10-17 12:20:00,184.12,184.19,184.0,184.14,42256.0,176.8029,176.8702,176.6877,176.8221,42256.0
2022-10-17 12:25:00,184.16,184.38,184.12,184.31,23153.0,176.8413,177.0526,176.8029,176.9854,23153.0
2022-10-17 12:30:00,184.33,184.54,184.28,184.51,176305.0,177.0046,177.2062,176.9566,177.1774,176305.0
2022-10-17 12:35:00,184.51,184.56,184.23,184.36,44923.0,177.1774,177.2254,176.9086,177.0334,44923.0
2022-10-17 12:40:00,184.34,184.34,183.85,183.94,48171.0,177.0142,177.0142,176.5437,176.6301,48171.0
2022-10-17 12:45:00,184.02,184.21,183.84,184.13,13457.0,176.7069,176.8894,176.5341,176.8125,13457.0
2022-10-17 12:50:00,184.09,184.29,184.07,184.28,62476.0,176.7741,176.9662,176.7549,176.9566,62476.0
2022-10-17 12:55:00,184.27,184.27,183.99,184.09,31080.0,176.947,176.947,176.6781,176.7741,31080.0
2022-10-17 13:00:00,184.09,184.16,183.81,183.97,15373.0,176.7741,176.8413,176.5053,176.6589,15373.0
2022-10-17 13:05:00,184.0,184.21,184.0,184.14,78669.0,176.6877,176.8894,176.6877,176.8221,78669.0
2022-10-17 13:10:00,184.09,184.22,184.06,184.13,61348.0,176.7741,176.899,176.7453,176.8125,61348.0
2022-10-17 13:15:00,184.15,184.33,183.99,184.0,145202.0,176.8317,177.0046,176.6781,176.6877,145202.0
2022-10-17 13:20:00,183.95,184.44,183.95,184.41,76301.0,176.6397,177.1102,176.6397,177.0814,76301.0
2022-10-17 13:25:00,184.38,184.38,184.21,184.29,84133.0,177.0526,177.0526,176.8894,176.9662,84133.0
2022-10-17 13:30:00,184.31,184.37,184.27,184.33,12384.0,176.9854,177.043,176.947,177.0046,12384.0
2022-10-17 13:35:00,184.34,184.43,184.29,184.4,11269.0,177.0142,177.1006,176.9662,177.0718,11269.0
2022-10-17 13:40:00,184.42,184.43,184.27,184.31,30595.0,177.091,177.1006,176.947,176.9854,30595.0
2022-10-17 13:45:00,184.3,184.6,184.28,184.58,22477.0,176.9758,177.2639,176.9566,177.2447,22477.0
2022-10-17 13:50:00,184.56,184.64,184.51,184.54,17733.0,177.2254,177.3023,177.1774,177.2062,17733.0
2022-10-17 13:55:00,184.53,184.55,184.42,184.49,13896.0,177.1966,177.2158,177.091,177.1582,13896.0
2022-10-17 14:00:00,184.48,184.73,184.34,184.38,32188.0,177.1486,177.3887,177.0142,177.0526,32188.0
2022-10-17 14:05:00,184.36,184.41,184.27,184.4,10153.0,177.0334,177.0814,176.947,177.0718,10153.0
2022-10-17 14:10:00,184.4,184.45,184.2,184.28,18862.0,177.0718,177.1198,176.8798,176.9566,18862.0
2022-10-17 14:15:00,184.23,184.27,184.12,184.26,17638.0,176.9086,176.947,176.8029,176.9374,17638.0
2022-10-17 14:20:00,184.25,184.26,184.03,184.12,13923.0,176.9278,176.9374,176.7165,176.8029,13923.0
2022-10-17 14:25:00,184.07,184.17,183.93,184.13,25688.0,176.7549,176.8509,176.6205,176.8125,25688.0
2022-10-17 14:30:00,184.12,184.13,183.96,184.03,33903.0,176.8029,176.8125,176.6493,176.7165,33903.0
2022-10-17 14:35:00,184.02,184.35,184.02,184.31,15860.0,176.7069,177.0238,176.7069,176.9854,15860.0
2022-10-17 14:40:00,184.31,184.46,184.31,184.39,35635.0,176.9854,177.1294,176.9854,177.0622,35635.0
2022-10-17 14:45:00,184.44,184.44,184.3,184.35,19089.0,177.1102,177.1102,176.9758,177.0238,19089.0
2022-10-17 14:50:00,184.35,184.35,184.17,184.24,38471.0,177.0238,177.0238,176.8509,176.9182,38471.0
2022-10-17 14:55:00,184.21,184.34,184.15,184.17,121754.0,176.8894,177.0142,176.8317,176.8509,121754.0
2022-10-17 15:00:00,184.15,184.29,183.97,184.04,17441.0,176.8317,176.9662,176.6589,176.7261,17441.0
2022-10-17 15:05:00,184.07,184.2,183.91,184.0,21249.0,176.7549,176.8798,176.6013,176.6877,21249.0
2022-10-17 15:10:00,183.98,184.1,183.89,184.1,30518.0,176.6685,176.7837,176.5821,176.7837,30518.0
2022-10-17 15:15:00,184.07,184.12,183.89,184.11,19076.0,176.7549,176.8029,176.5821,176.7933,19076.0
2022-10-17 15:20:00,184.09,184.23,183.9,184.23,50990.0,176.7741,176.9086,176.5917,176.9086,50990.0
2022-10-17 15:25:00,184.22,184.28,184.14,184.28,21896.0,176.899,176.9566,176.8221,176.9566,21896.0
2022-10-17 15:30:00,184.26,184.43,184.15,184.36,60729.0,176.9374,177.1006,176.8317,177.0334,60729.0
2022-10-17 15:35:00,184.36,184.37,184.24,184.29,28612.0,177.0334,177.043,176.9182,176.9662,28612.0
2022-10-17 15:40:00,184.27,184.58,184.2,184.53,26660.0,176.947,177.2447,176.8798,177.1966,26660.0
2022-10-17 15:45:00,184.53,184.56,184.36,184.38,46614.0,177.1966,177.2254,177.0334,177.0526,46614.0
2022-10-17 15:50:00,184.41,184.61,184.39,184.54,59831.0,177.0814,177.2735,177.0622,177.2062,59831.0
2022-10-17 15:55:00,184.53,184.55,184.03,184.24,82592.0,177.1966,177.2158,176.7165,176.9182,82592.0
2022-10-18 09:30:00,188.14,188.7,188.07,188.11,150949.0,180.6632,181.2009,180.596,180.6344,150949.0
2022-10-18 09:35:00,188.1,188.51,188.07,188.34,21866.0,180.6248,181.0185,180.596,180.8552,21866.0
2022-10-18 09:40:00,188.31,188.44,187.97,188.08,52736.0,180.8264,180.9513,180.4999,180.6056,52736.0
2022-10-18 09:45:00,188.11,188.11,187.61,188.02,24817.0,180.6344,180.6344,180.1542,180.5479,24817.0
2022-10-18 09:50:00,188.07,188.18,187.23,187.23,32890.0,180.596,180.7016,179.7893,179.7893,32890.0
2022-10-18 09:55:00,187.24,187.71,187.24,187.47,28485.0,179.7989,180.2503,179.7989,180.0198,28485.0
2022-10-18 10:00:00,187.59,188.0,187.53,187.95,64620.0,180.135,180.5287,180.0774,180.4807,64620.0
2022-10-18 10:05:00,187.99,188.16,187.73,188.12,75572.0,180.5191,180.6824,180.2695,180.644,75572.0
2022-10-18 10:10:00,188.14,188.2,187.98,187.98,58190.0,180.6632,180.7208,180.5095,180.5095,58190.0
2022-10-18 10:15:00,187.97,188.1,187.55,187.69,41573.0,180.4999,180.6248,180.0966,180.2311,41573.0
2022-10-18 10:20:00,187.73,187.73,187.19,187.26,36635.0,180.2695,180.2695,179.7509,179.8181,36635.0
2022-10-18 10:25:00,187.24,187.38,186.93,186.95,37746.0,179.7989,179.9334,179.5013,179.5205,37746.0
2022-10-18 10:30:00,186.93,187.01,186.78,186.91,38191.0,179.5013,179.5781,179.3572,179.4821,38191.0
2022-10-18 10:35:00,186.91,186.94,186.38,186.53,36274.0,179.4821,179.5109,178.9731,179.1172,36274.0
2022-10-18 10:40:00,186.49,186.89,186.48,186.88,41563.0,179.0787,179.4629,179.0691,179.4533,41563.0
2022-10-18 10:45:00,186.91,187.23,186.79,187.13,85070.0,179.4821,179.7893,179.3668,179.6933,85070.0
2022-10-18 10:50:00,187.1,187.11,186.84,186.97,49407.0,179.6645,179.6741,179.4148,179.5397,49407.0
2022-10-18 10:55:00,186.99,186.99,186.7,186.76,35595.0,179.5589,179.5589,179.2804,179.338,35595.0
2022-10-18 11:00:00,186.73,186.9,186.48,186.87,32337.0,179.3092,179.4725,179.0691,179.4436,32337.0
2022-10-18 11:05:00,186.82,186.96,186.22,186.25,39298.0,179.3956,179.5301,178.8195,178.8483,39298.0
2022-10-18 11:10:00,186.29,186.4,185.65,185.75,32862.0,178.8867,178.9923,178.2721,178.3682,32862.0
2022-10-18 11:15:00,185.69,185.89,185.59,185.62,29041.0,178.3105,178.5026,178.2145,178.2433,29041.0
2022-10-18 11:20:00,185.62,185.69,185.11,185.2,29189.0,178.2433,178.3105,177.7536,177.84,29189.0
2022-10-18 11:25:00,185.16,185.4,185.03,185.32,59984.0,177.8016,178.0321,177.6768,177.9552,59984.0
2022-10-18 11:30:00,185.29,185.35,185.06,185.25,15672.0,177.9264,177.9841,177.7056,177.888,15672.0
2022-10-18 11:35:00,185.26,185.32,184.71,185.0,38529.0,177.8976,177.9552,177.3695,177.648,38529.0
2022-10-18 11:40:00,184.99,185.16,184.74,185.16,28683.0,177.6384,177.8016,177.3983,177.8016,28683.0
2022-10-18 11:45:00,185.14,185.5,185.09,185.45,25813.0,177.7824,178.1281,177.7344,178.0801,25813.0
2022-10-18 11:50:00,185.4,185.65,185.38,185.58,63932.0,178.0321,178.2721,178.0129,178.2049,63932.0
2022-10-18 11:55:00,185.56,185.67,185.35,185.62,29037.0,178.1857,178.2913,177.9841,178.2433,29037.0
2022-10-18 12:00:00,185.6,185.65,185.47,185.61,11981.0,178.2241,178.2721,178.0993,178.2337,11981.0
2022-10-18 12:05:00,185.61,186.05,185.28,186.03,17416.0,178.2337,178.6562,177.9168,178.637,17416.0
2022-10-18 12:10:00,186.0,186.32,186.0,186.16,86827.0,178.6082,178.9155,178.6082,178.7619,86827.0
2022-10-18 12:15:00,186.18,186.37,185.97,186.23,17913.0,178.7811,178.9635,178.5794,178.8291,17913.0
2022-10-18 12:20:00,186.2,186.22,185.88,185.88,15980.0,178.8003,178.8195,178.493,178.493,15980.0
2022-10-18 12:25:00,185.81,186.0,185.73,185.95,23217.0,178.4258,178.6082,178.349,178.5602,23217.0
2022-10-18 12:30:00,185.92,186.15,185.78,186.08,25325.0,178.5314,178.7523,178.397,178.685,25325.0
2022-10-18 12:35:00,186.09,186.59,186.09,186.48,43170.0,178.6946,179.1748,178.6946,179.0691,43170.0
2022-10-18 12:40:00,186.48,186.69,186.43,186.43,18249.0,179.0691,179.2708,179.0211,179.0211,18249.0
2022-10-18 12:45:00,186.43,186.44,186.19,186.36,15947.0,179.0211,179.0307,178.7907,178.9539,15947.0
2022-10-18 12:50:00,186.34,186.66,186.34,186.66,32938.0,178.9347,179.242,178.9347,179.242,32938.0
2022-10-18 12:55:00,186.6,186.63,186.17,186.17,17313.0,179.1844,179.2132,178.7715,178.7715,17313.0
2022-10-18 13:00:00,186.21,186.24,185.54,185.62,41121.0,178.8099,178.8387,178.1665,178.2433,41121.0
2022-10-18 13:05:00,185.61,186.11,185.6,185.92,31062.0,178.2337,178.7139,178.2241,178.5314,31062.0
2022-10-18 13:10:00,185.95,186.35,185.84,186.34,17630.0,178.5602,178.9443,178.4546,178.9347,17630.0
2022-10-18 13:15:00,186.31,186.37,186.16,186.29,31990.0,178.9059,178.9635,178.7619,178.8867,31990.0
2022-10-18 13:20:00,186.29,186.44,186.08,186.31,40756.0,178.8867,179.0307,178.685,178.9059,40756.0
2022-10-18 13:25:00,186.33,186.59,186.32,186.47,13319.0,178.9251,179.1748,178.9155,179.0595,13319.0
2022-10-18 13:30:00,186.5,186.98,186.46,186.97,24699.0,179.0884,179.5493,179.0499,179.5397,24699.0
2022-10-18 13:35:00,187.0,187.0,186.79,186.8,21833.0,179.5685,179.5685,179.3668,179.3764,21833.0
2022-10-18 13:40:00,186.9,186.95,186.75,186.81,17394.0,179.4725,179.5205,179.3284,179.386,17394.0
2022-10-18 13:45:00,186.79,186.87,186.56,186.86,20615.0,179.3668,179.4436,179.146,179.434,20615.0
2022-10-18 13:50:00,186.84,186.97,186.76,186.97,24001.0,179.4148,179.5397,179.338,179.5397,24001.0
2022-10-18 13:55:00,187.02,187.13,186.8,186.96,50162.0,179.5877,179.6933,179.3764,179.5301,50162.0
2022-10-18 14:00:00,186.96,187.07,186.65,186.65,60267.0,179.5301,179.6357,179.2324,179.2324,60267.0
2022-10-18 14:05:00,186.69,186.89,186.56,186.64,21160.0,179.2708,179.4629,179.146,179.2228,21160.0
2022-10-18 14:10:00,186.74,186.81,186.66,186.71,54026.0,179.3188,179.386,179.242,179.29,54026.0
2022-10-18 14:15:00,186.65,186.73,186.51,186.58,12340.0,179.2324,179.3092,179.098,179.1652,12340.0
2022-10-18 14:20:00,186.57,186.79,186.46,186.79,16826.0,179.1556,179.3668,179.0499,179.3668,16826.0
2022-10-18 14:25:00,186.77,186.94,186.62,186.89,20412.0,179.3476,179.5109,179.2036,179.4629,20412.0
2022-10-18 14:30:00,186.9,186.91,186.67,186.76,39998.0,179.4725,179.4821,179.2516,179.338,39998.0
2022-10-18 14:35:00,186.75,186.82,186.0,186.04,31223.0,179.3284,179.3956,178.6082,178.6466,31223.0
2022-10-18 14:40:00,186.1,186.11,185.35,185.39,22542.0,178.7042,178.7139,177.9841,178.0225,22542.0
2022-10-18 14:45:00,185.44,185.54,185.0,185.36,38848.0,178.0705,178.1665,177.648,177.9937,38848.0
2022-10-18 14:50:00,185.29,185.56,185.14,185.5,30040.0,177.9264,178.1857,177.7824,178.1281,30040.0
2022-10-18 14:55:00,185.57,185.73,185.41,185.65,32237.0,178.1953,178.349,178.0417,178.2721,32237.0
2022-10-18 15:00:00,185.62,185.65,185.19,185.39,33580.0,178.2433,178.2721,177.8304,178.0225,33580.0
2022-10-18 15:05:00,185.36,185.65,185.34,185.41,26451.0,177.9937,178.2721,177.9745,178.0417,26451.0
2022-10-18 15:10:00,185.42,185.58,185.26,185.3,35937.0,178.0513,178.2049,177.8976,177.936,35937.0
2022-10-18 15:15:00,185.32,185.52,185.14,185.38,34734.0,177.9552,178.1473,177.7824,178.0129,34734.0
2022-10-18 15:20:00,185.46,185.76,185.34,185.73,27888.0,178.0897,178.3778,177.9745,178.349,27888.0
2022-10-18 15:25:00,185.72,185.83,185.53,185.78,39573.0,178.3393,178.445,178.1569,178.397,39573.0
2022-10-18 15:30:00,185.76,186.4,185.68,186.28,38842.0,178.3778,178.9923,178.3009,178.8771,38842.0
2022-10-18 15:35:00,186.34,186.34,185.99,186.13,26715.0,178.9347,178.9347,178.5986,178.7331,26715.0
2022-10-18 15:40:00,186.2,186.39,186.13,186.35,28147.0,178.8003,178.9827,178.7331,178.9443,28147.0
2022-10-18 15:45:00,186.33,186.34,186.13,186.29,52199.0,178.9251,178.9347,178.7331,178.8867,52199.0
2022-10-18 15:50:00,186.28,186.6,186.13,186.21,62805.0,178.8771,179.1844,178.7331,178.8099,62805.0
2022-10-18 15:55:00,186.2,186.52,185.99,186.52,122235.0,178.8003,179.1076,178.5986,179.1076,122235.0
2022-10-19 09:30:00,185.25,186.13,185.0,186.13,91042.0,177.888,178.7331,177.648,178.7331,91042.0
2022-10-19 09:35:00,186.18,186.27,185.76,185.78,35574.0,178.7811,178.8675,178.3778,178.397,35574.0
2022-10-19 09:40:00,185.92,185.93,185.06,185.34,19522.0,178.5314,178.541,177.7056,177.9745,19522.0
2022-10-19 09:45:00,185.26,185.3,184.66,184.67,23347.0,177.8976,177.936,177.3215,177.3311,23347.0
2022-10-19 09:50:00,184.76,185.32,184.75,185.21,16460.0,177.4175,177.9552,177.4079,177.8496,16460.0
2022-10-19 09:55:00,185.24,185.39,184.87,184.96,19418.0,177.8784,178.0225,177.5231,177.6096,19418.0
2022-10-19 10:00:00,184.91,185.27,184.8,185.27,39567.0,177.5615,177.9072,177.4559,177.9072,39567.0
2022-10-19 10:05:00,185.25,185.59,185.25,185.39,19295.0,177.888,178.2145,177.888,178.0225,19295.0
2022-10-19 10:10:00,185.45,185.81,185.18,185.81,30361.0,178.0801,178.4258,177.8208,178.4258,30361.0
2022-10-19 10:15:00,185.75,186.08,185.75,185.93,40033.0,178.3682,178.685,178.3682,178.541,40033.0
2022-10-19 10:20:00,185.92,186.56,185.9,186.47,26458.0,178.5314,179.146,178.5122,179.0595,26458.0
2022-10-19 10:25:00,186.49,186.64,186.31,186.53,41544.0,179.0787,179.2228,178.9059,179.1172,41544.0
2022-10-19 10:30:00,186.57,186.65,186.2,186.24,22444.0,179.1556,179.2324,178.8003,178.8387,22444.0
2022-10-19 10:35:00,186.21,186.28,186.09,186.26,20084.0,178.8099,178.8771,178.6946,178.8579,20084.0
2022-10-19 10:40:00,186.22,186.25,185.82,185.95,16806.0,178.8195,178.8483,178.4354,178.5602,16806.0
2022-10-19 10:45:00,185.98,186.04,185.8,185.81,9826.0,178.589,178.6466,178.4162,178.4258,9826.0
2022-10-19 10:50:00,185.84,185.89,185.49,185.58,9654.0,178.4546,178.5026,178.1185,178.2049,9654.0
2022-10-19 10:55:00,185.52,185.53,185.29,185.43,11378.0,178.1473,178.1569,177.9264,178.0609,11378.0
2022-10-19 11:00:00,185.44,185.64,185.27,185.34,13978.0,178.0705,178.2625,177.9072,177.9745,13978.0
2022-10-19 11:05:00,185.38,185.71,185.37,185.58,19850.0,178.0129,178.3297,178.0033,178.2049,19850.0
2022-10-19 11:10:00,185.59,185.93,185.58,185.78,18382.0,178.2145,178.541,178.2049,178.397,18382.0
2022-10-19 11:15:00,185.78,186.0,185.71,185.95,14413.0,178.397,178.6082,178.3297,178.5602,14413.0
2022-10-19 11:20:00,185.92,185.98,185.6,185.6,18995.0,178.5314,178.589,178.2241,178.2241,18995.0
2022-10-19 11:25:00,185.62,185.62,185.3,185.43,38123.0,178.2433,178.2433,177.936,178.0609,38123.0
2022-10-19 11:30:00,185.35,185.56,185.19,185.42,28441.0,177.9841,178.1857,177.8304,178.0513,28441.0
2022-10-19 11:35:00,185.28,185.48,185.01,185.46,11771.0,177.9168,178.1089,177.6576,178.0897,11771.0
2022-10-19 11:40:00,185.49,185.56,185.25,185.31,25949.0,178.1185,178.1857,177.888,177.9456,25949.0
2022-10-19 11:45:00,185.37,185.62,185.35,185.59,15383.0,178.0033,178.2433,177.9841,178.2145,15383.0
2022-10-19 11:50:00,185.57,185.82,185.45,185.7,30438.0,178.1953,178.4354,178.0801,178.3201,30438.0
2022-10-19 11:55:00,185.72,185.76,185.5,185.5,15286.0,178.3393,178.3778,178.1281,178.1281,15286.0
2022-10-19 12:00:00,185.54,185.54,185.21,185.26,14841.0,178.1665,178.1665,177.8496,177.8976,14841.0
2022-10-19 12:05:00,185.19,185.2,184.89,185.02,20694.0,177.8304,177.84,177.5423,177.6672,20694.0
2022-10-19 12:10:00,184.98,185.09,184.85,184.96,16893.0,177.6288,177.7344,177.5039,177.6096,16893.0
2022-10-19 12:15:00,184.94,185.07,184.89,185.07,20680.0,177.5903,177.7152,177.5423,177.7152,20680.0
2022-10-19 12:20:00,185.07,185.07,184.88,184.93,12357.0,177.7152,177.7152,177.5327,177.5807,12357.0
2022-10-19 12:25:00,184.89,184.89,184.57,184.69,11456.0,177.5423,177.5423,177.2351,177.3503,11456.0
2022-10-19 12:30:00,184.63,184.93,184.63,184.92,36494.0,177.2927,177.5807,177.2927,177.5711,36494.0
2022-10-19 12:35:00,184.95,185.03,184.74,184.76,30704.0,177.5999,177.6768,177.3983,177.4175,30704.0
2022-10-19 12:40:00,184.79,184.8,184.33,184.39,27900.0,177.4463,177.4559,177.0046,177.0622,27900.0
2022-10-19 12:45:00,184.39,184.39,184.01,184.06,31270.0,177.0622,177.0622,176.6973,176.7453,31270.0
2022-10-19 12:50:00,184.05,184.32,184.04,184.2,22736.0,176.7357,176.995,176.7261,176.8798,22736.0
2022-10-19 12:55:00,184.22,184.24,184.06,184.14,23560.0,176.899,176.9182,176.7453,176.8221,23560.0
2022-10-19 13:00:00,184.13,184.27,183.45,183.46,42756.0,176.8125,176.947,176.1596,176.1692,42756.0
2022-10-19 13:05:00,183.49,183.72,183.34,183.61,71407.0,176.198,176.4188,176.0539,176.3132,71407.0
2022-10-19 13:10:00,183.6,183.72,183.5,183.65,32033.0,176.3036,176.4188,176.2076,176.3516,32033.0
2022-10-19 13:15:00,183.65,183.75,183.52,183.63,17533.0,176.3516,176.4476,176.2268,176.3324,17533.0
2022-10-19 13:20:00,183.63,183.89,183.62,183.83,19680.0,176.3324,176.5821,176.3228,176.5245,19680.0
2022-10-19 13:25:00,183.8,184.11,183.8,183.87,10041.0,176.4957,176.7933,176.4957,176.5629,10041.0
2022-10-19 13:30:00,183.86,184.01,183.81,183.9,15361.0,176.5533,176.6973,176.5053,176.5917,15361.0
2022-10-19 13:35:00,183.86,183.96,183.69,183.71,14786.0,176.5533,176.6493,176.39,176.4092,14786.0
2022-10-19 13:40:00,183.69,183.96,183.68,183.94,19239.0,176.39,176.6493,176.3804,176.6301,19239.0
2022-10-19 13:45:00,183.93,183.99,183.67,183.72,9452.0,176.6205,176.6781,176.3708,176.4188,9452.0
2022-10-19 13:50:00,183.7,183.93,183.63,183.91,17303.0,176.3996,176.6205,176.3324,176.6013,17303.0
2022-10-19 13:55:00,183.91,184.04,183.76,184.0,17983.0,176.6013,176.7261,176.4572,176.6877,17983.0
2022-10-19 14:00:00,184.0,184.41,183.84,184.32,18798.0,176.6877,177.0814,176.5341,176.995,18798.0
2022-10-19 14:05:00,184.32,184.63,184.2,184.5,39698.0,176.995,177.2927,176.8798,177.1678,39698.0
2022-10-19 14:10:00,184.42,184.59,184.39,184.59,35896.0,177.091,177.2543,177.0622,177.2543,35896.0
2022-10-19 14:15:00,184.58,184.8,184.52,184.62,26406.0,177.2447,177.4559,177.187,177.2831,26406.0
2022-10-19 14:20:00,184.55,184.58,184.39,184.49,57913.0,177.2158,177.2447,177.0622,177.1582,57913.0
2022-10-19 14:25:00,184.5,184.66,184.44,184.63,28581.0,177.1678,177.3215,177.1102,177.2927,28581.0
2022-10-19 14:30:00,184.64,184.71,184.49,184.67,16907.0,177.3023,177.3695,177.1582,177.3311,16907.0
2022-10-19 14:35:00,184.61,184.66,184.44,184.48,16196.0,177.2735,177.3215,177.1102,177.1486,16196.0
2022-10-19 14:40:00,184.48,184.56,184.29,184.29,8661.0,177.1486,177.2254,176.9662,176.9662,8661.0
2022-10-19 14:45:00,184.36,184.39,184.18,184.23,17055.0,177.0334,177.0622,176.8606,176.9086,17055.0
2022-10-19 14:50:00,184.23,184.24,184.16,184.2,15361.0,176.9086,176.9182,176.8413,176.8798,15361.0
2022-10-19 14:55:00,184.19,184.28,184.13,184.18,17328.0,176.8702,176.9566,176.8125,176.8606,17328.0
2022-10-19 15:00:00,184.2,184.46,184.09,184.15,23533.0,176.8798,177.1294,176.7741,176.8317,23533.0
2022-10-19 15:05:00,184.22,184.42,184.04,184.39,23513.0,176.899,177.091,176.7261,177.0622,23513.0
2022-10-19 15:10:00,184.46,184.61,184.38,184.49,51176.0,177.1294,177.2735,177.0526,177.1582,51176.0
2022-10-19 15:15:00,184.47,184.9,184.45,184.81,48273.0,177.139,177.5519,177.1198,177.4655,48273.0
2022-10-19 15:20:00,184.83,184.85,184.56,184.56,16719.0,177.4847,177.5039,177.2254,177.2254,16719.0
2022-10-19 15:25:00,184.59,184.64,184.32,184.41,41442.0,177.2543,177.3023,176.995,177.0814,41442.0
2022-10-19 15:30:00,184.42,184.49,184.28,184.46,22403.0,177.091,177.1582,176.9566,177.1294,22403.0
2022-10-19 15:35:00,184.47,184.57,184.36,184.39,41696.0,177.139,177.2351,177.0334,177.0622,41696.0
2022-10-19 15:40:00,184.39,184.6,184.36,184.51,28415.0,177.0622,177.2639,177.0334,177.1774,28415.0
2022-10-19 15:45:00,184.51,184.58,184.25,184.43,49514.0,177.1774,177.2447,176.9278,177.1006,49514.0
2022-10-19 15:50:00,184.35,184.68,184.29,184.68,18983.0,177.0238,177.3407,176.9662,177.3407,18983.0
2022-10-19 15:55:00,184.66,184.91,184.59,184.85,40755.0,177.3215,177.5615,177.2543,177.5039,40755.0
2022-10-20 09:30:00,184.54,185.0,184.36,184.89,75652.0,177.2062,177.648,177.0334,177.5423,75652.0
2022-10-20 09:35:00,184.83,184.83,184.27,184.37,18291.0,177.4847,177.4847,176.947,177.043,18291.0
2022-10-20 09:40:00,184.37,184.78,184.2,184.78,22174.0,177.043,177.4367,176.8798,177.4367,22174.0
2022-10-20 09:45:00,184.71,185.13,184.71,185.04,14670.0,177.3695,177.7728,177.3695,177.6864,14670.0
2022-10-20 09:50:00,185.02,185.49,185.0,185.26,27956.0,177.6672,178.1185,177.648,177.8976,27956.0
2022-10-20 09:55:00,185.19,185.5,185.1,185.1,18402.0,177.8304,178.1281,177.744,177.744,18402.0
2022-10-20 10:00:00,185.15,185.87,185.14,185.86,49385.0,177.792,178.4834,177.7824,178.4738,49385.0
2022-10-20 10:05:00,185.85,186.43,185.85,186.4,32669.0,178.4642,179.0211,178.4642,178.9923,32669.0
2022-10-20 10:10:00,186.4,186.56,186.1,186.19,53276.0,178.9923,179.146,178.7042,178.7907,53276.0
2022-10-20 10:15:00,186.21,186.87,186.21,186.75,46143.0,178.8099,179.4436,178.8099,179.3284,46143.0
2022-10-20 10:20:00,186.82,186.99,186.71,186.82,28358.0,179.3956,179.5589,179.29,179.3956,28358.0
2022-10-20 10:25:00,186.73,186.77,186.5,186.74,14925.0,179.3092,179.3476,179.0884,179.3188,14925.0
2022-10-20 10:30:00,186.76,186.88,186.16,186.25,22737.0,179.338,179.4533,178.7619,178.8483,22737.0
2022-10-20 10:35:00,186.27,186.36,186.18,186.24,13682.0,178.8675,178.9539,178.7811,178.8387,13682.0
2022-10-20 10:40:00,186.33,186.37,185.98,186.19,20945.0,178.9251,178.9635,178.589,178.7907,20945.0
2022-10-20 10:45:00,186.22,186.43,186.19,186.34,21167.0,178.8195,179.0211,178.7907,178.9347,21167.0
2022-10-20 10:50:00,186.33,186.44,186.2,186.23,15895.0,178.9251,179.0307,178.8003,178.8291,15895.0
2022-10-20 10:55:00,186.23,186.65,186.21,186.65,35257.0,178.8291,179.2324,178.8099,179.2324,35257.0
2022-10-20 11:00:00,186.65,186.74,186.32,186.34,27849.0,179.2324,179.3188,178.9155,178.9347,27849.0
2022-10-20 11:05:00,186.33,186.56,186.33,186.43,13794.0,178.9251,179.146,178.9251,179.0211,13794.0
2022-10-20 11:10:00,186.49,186.67,186.42,186.55,15391.0,179.0787,179.2516,179.0115,179.1364,15391.0
2022-10-20 11:15:00,186.55,186.58,186.09,186.09,27539.0,179.1364,179.1652,178.6946,178.6946,27539.0
2022-10-20 11:20:00,186.18,186.33,186.06,186.21,49094.0,178.7811,178.9251,178.6658,178.8099,49094.0
2022-10-20 11:25:00,186.21,186.25,185.73,185.85,23192.0,178.8099,178.8483,178.349,178.4642,23192.0
2022-10-20 11:30:00,185.88,186.13,185.83,186.06,15210.0,178.493,178.7331,178.445,178.6658,15210.0
2022-10-20 11:35:00,186.05,186.38,186.03,186.32,10761.0,178.6562,178.9731,178.637,178.9155,10761.0
2022-10-20 11:40:00,186.25,186.4,186.22,186.23,11912.0,178.8483,178.9923,178.8195,178.8291,11912.0
2022-10-20 11:45:00,186.26,186.26,186.05,186.21,12732.0,178.8579,178.8579,178.6562,178.8099,12732.0
2022-10-20 11:50:00,186.16,186.3,186.13,186.2,15464.0,178.7619,178.8963,178.7331,178.8003,15464.0
2022-10-20 11:55:00,186.11,186.13,185.75,185.75,43026.0,178.7139,178.7331,178.3682,178.3682,43026.0
2022-10-20 12:00:00,185.78,185.79,185.33,185.47,21872.0,178.397,178.4066,177.9648,178.0993,21872.0
2022-10-20 12:05:00,185.46,185.52,184.95,185.05,31976.0,178.0897,178.1473,177.5999,177.696,31976.0
2022-10-20 12:10:00,184.97,185.14,184.85,185.0,16837.0,177.6192,177.7824,177.5039,177.648,16837.0
2022-10-20 12:15:00,184.93,185.23,184.92,185.2,47708.0,177.5807,177.8688,177.5711,177.84,47708.0
2022-10-20 12:20:00,185.14,185.14,184.67,184.83,29824.0,177.7824,177.7824,177.3311,177.4847,29824.0
2022-10-20 12:25:00,184.84,184.84,184.51,184.65,44011.0,177.4943,177.4943,177.1774,177.3119,44011.0
2022-10-20 12:30:00,184.62,184.81,184.54,184.65,27265.0,177.2831,177.4655,177.2062,177.3119,27265.0
2022-10-20 12:35:00,184.62,184.68,184.38,184.45,28541.0,177.2831,177.3407,177.0526,177.1198,28541.0
2022-10-20 12:40:00,184.52,184.63,184.41,184.41,17311.0,177.187,177.2927,177.0814,177.0814,17311.0
2022-10-20 12:45:00,184.41,184.42,184.12,184.37,12923.0,177.0814,177.091,176.8029,177.043,12923.0
2022-10-20 12:50:00,184.4,184.41,184.16,184.24,14832.0,177.0718,177.0814,176.8413,176.9182,14832.0
2022-10-20 12:55:00,184.26,184.48,184.15,184.47,36747.0,176.9374,177.1486,176.8317,177.139,36747.0
2022-10-20 13:00:00,184.46,184.55,184.25,184.51,19431.0,177.1294,177.2158,176.9278,177.1774,19431.0
2022-10-20 13:05:00,184.41,184.41,183.69,183.81,19962.0,177.0814,177.0814,176.39,176.5053,19962.0
2022-10-20 13:10:00,183.8,184.17,183.78,183.97,15832.0,176.4957,176.8509,176.4764,176.6589,15832.0
2022-10-20 13:15:00,183.97,184.06,183.79,183.87,42143.0,176.6589,176.7453,176.486,176.5629,42143.0
2022-10-20 13:20:00,183.89,184.19,183.79,183.94,25713.0,176.5821,176.8702,176.486,176.6301,25713.0
2022-10-20 13:25:00,183.97,184.15,183.96,184.07,12002.0,176.6589,176.8317,176.6493,176.7549,12002.0
2022-10-20 13:30:00,184.1,184.13,183.85,183.89,27347.0,176.7837,176.8125,176.5437,176.5821,27347.0
2022-10-20 13:35:00,183.95,184.09,183.86,183.91,14279.0,176.6397,176.7741,176.5533,176.6013,14279.0
2022-10-20 13:40:00,183.87,184.0,183.65,183.83,18228.0,176.5629,176.6877,176.3516,176.5245,18228.0
2022-10-20 13:45:00,183.81,183.83,183.32,183.34,42590.0,176.5053,176.5245,176.0347,176.0539,42590.0
2022-10-20 13:50:00,183.37,183.45,183.18,183.35,19023.0,176.0827,176.1596,175.9003,176.0635,19023.0
2022-10-20 13:55:00,183.35,183.52,183.28,183.52,39592.0,176.0635,176.2268,175.9963,176.2268,39592.0
2022-10-20 14:00:00,183.5,183.57,183.32,183.38,28548.0,176.2076,176.2748,176.0347,176.0923,28548.0
2022-10-20 14:05:00,183.37,183.39,183.02,183.14,32241.0,176.0827,176.1019,175.7466,175.8619,32241.0
2022-10-20 14:10:00,183.2,183.21,182.95,182.99,17302.0,175.9195,175.9291,175.6794,175.7178,17302.0
2022-10-20 14:15:00,183.0,183.17,182.92,183.09,9135.0,175.7274,175.8907,175.6506,175.8139,9135.0
2022-10-20 14:20:00,183.07,183.1,182.88,182.93,8350.0,175.7947,175.8235,175.6122,175.6602,8350.0
2022-10-20 14:25:00,182.97,182.97,182.82,182.9,14483.0,175.6986,175.6986,175.5546,175.6314,14483.0
2022-10-20 14:30:00,182.83,183.29,182.81,183.26,18635.0,175.5642,176.0059,175.545,175.9771,18635.0
2022-10-20 14:35:00,183.25,183.34,183.13,183.18,9438.0,175.9675,176.0539,175.8523,175.9003,9438.0
2022-10-20 14:40:00,183.2,183.22,182.87,182.87,11149.0,175.9195,175.9387,175.6026,175.6026,11149.0
2022-10-20 14:45:00,182.85,183.11,182.82,183.02,27657.0,175.5834,175.8331,175.5546,175.7466,27657.0
2022-10-20 14:50:00,183.03,183.35,182.89,183.31,18043.0,175.7563,176.0635,175.6218,176.0251,18043.0
2022-10-20 14:55:00,183.28,183.56,183.27,183.31,16098.0,175.9963,176.2652,175.9867,176.0251,16098.0
2022-10-20 15:00:00,183.34,183.48,183.3,183.31,14659.0,176.0539,176.1884,176.0155,176.0251,14659.0
2022-10-20 15:05:00,183.37,183.78,183.33,183.71,15820.0,176.0827,176.4764,176.0443,176.4092,15820.0
2022-10-20 15:10:00,183.74,183.76,183.45,183.6,10487.0,176.438,176.4572,176.1596,176.3036,10487.0
2022-10-20 15:15:00,183.59,183.59,183.28,183.29,52127.0,176.294,176.294,175.9963,176.0059,52127.0
2022-10-20 15:20:00,183.3,183.32,183.03,183.14,14722.0,176.0155,176.0347,175.7563,175.8619,14722.0
2022-10-20 15:25:00,183.14,183.24,182.95,183.17,16549.0,175.8619,175.9579,175.6794,175.8907,16549.0
2022-10-20 15:30:00,183.11,183.16,182.84,182.89,78079.0,175.8331,175.8811,175.5738,175.6218,78079.0
2022-10-20 15:35:00,182.83,183.15,182.81,182.96,18414.0,175.5642,175.8715,175.545,175.689,18414.0
2022-10-20 15:40:00,183.03,183.3,182.96,183.26,25812.0,175.7563,176.0155,175.689,175.9771,25812.0
2022-10-20 15:45:00,183.24,183.42,183.06,183.34,47379.0,175.9579,176.1308,175.7851,176.0539,47379.0
2022-10-20 15:50:00,183.4,183.75,183.34,183.69,51569.0,176.1115,176.4476,176.0539,176.39,51569.0
2022-10-20 15:55:00,183.64,183.72,183.24,183.26,77586.0,176.342,176.4188,175.9579,175.9771,77586.0
2022-10-21 09:30:00,182.99,183.37,182.28,182.67,96183.0,175.7178,176.0827,175.0361,175.4106,96183.0
2022-10-21 09:35:00,182.69,183.35,182.47,183.0,19899.0,175.4298,176.0635,175.2185,175.7274,19899.0
2022-10-21 09:40:00,183.0,183.58,182.53,183.5,46899.0,175.7274,176.2844,175.2761,176.2076,46899.0
2022-10-21 09:45:00,183.44,184.28,183.44,183.93,33488.0,176.15,176.9566,176.15,176.6205,33488.0
2022-10-21 09:50:00,184.02,184.5,183.53,184.4,18802.0,176.7069,177.1678,176.2364,177.0718,18802.0
2022-10-21 09:55:00,184.39,184.9,184.16,184.9,35211.0,177.0622,177.5519,176.8413,177.5519,35211.0
2022-10-21 10:00:00,184.94,185.1,184.73,185.0,42976.0,177.5903,177.744,177.3887,177.648,42976.0
2022-10-21 10:05:00,185.06,185.71,184.92,185.39,52458.0,177.7056,178.3297,177.5711,178.0225,52458.0
2022-10-21 10:10:00,185.42,185.53,185.16,185.34,65583.0,178.0513,178.1569,177.8016,177.9745,65583.0
2022-10-21 10:15:00,185.42,185.43,185.02,185.14,20627.0,178.0513,178.0609,177.6672,177.7824,20627.0
2022-10-21 10:20:00,185.2,185.24,184.36,184.38,40482.0,177.84,177.8784,177.0334,177.0526,40482.0
2022-10-21 10:25:00,184.4,184.4,183.93,183.98,136571.0,177.0718,177.0718,176.6205,176.6685,136571.0
2022-10-21 10:30:00,183.97,184.3,183.77,183.84,29384.0,176.6589,176.9758,176.4668,176.5341,29384.0
2022-10-21 10:35:00,183.84,183.92,183.43,183.71,26175.0,176.5341,176.6109,176.1404,176.4092,26175.0
2022-10-21 10:40:00,183.83,184.09,183.6,183.89,33434.0,176.5245,176.7741,176.3036,176.5821,33434.0
2022-10-21 10:45:00,183.84,184.37,183.76,184.36,69537.0,176.5341,177.043,176.4572,177.0334,69537.0
2022-10-21 10:50:00,184.27,184.5,184.23,184.26,23034.0,176.947,177.1678,176.9086,176.9374,23034.0
2022-10-21 10:55:00,184.33,184.33,183.52,183.6,27911.0,177.0046,177.0046,176.2268,176.3036,27911.0
2022-10-21 11:00:00,183.68,183.72,183.17,183.32,17701.0,176.3804,176.4188,175.8907,176.0347,17701.0
2022-10-21 11:05:00,183.41,183.66,183.26,183.61,18335.0,176.1212,176.3612,175.9771,176.3132,18335.0
2022-10-21 11:10:00,183.8,184.0,183.7,183.81,26859.0,176.4957,176.6877,176.3996,176.5053,26859.0
2022-10-21 11:15:00,183.74,183.99,183.63,183.7,21949.0,176.438,176.6781,176.3324,176.3996,21949.0
2022-10-21 11:20:00,183.71,184.16,183.45,184.11,10462.0,176.4092,176.8413,176.1596,176.7933,10462.0
2022-10-21 11:25:00,183.89,184.38,183.89,184.25,21038.0,176.5821,177.0526,176.5821,176.9278,21038.0
2022-10-21 11:30:00,184.27,184.86,184.2,184.71,21221.0,176.947,177.5135,176.8798,177.3695,21221.0
2022-10-21 11:35:00,184.77,184.77,184.16,184.23,13545.0,177.4271,177.4271,176.8413,176.9086,13545.0
2022-10-21 11:40:00,184.25,185.05,184.18,185.03,20682.0,176.9278,177.696,176.8606,177.6768,20682.0
2022-10-21 11:45:00,184.9,185.15,184.69,185.07,46015.0,177.5519,177.792,177.3503,177.7152,46015.0
2022-10-21 11:50:00,185.12,185.24,184.88,184.98,19452.0,177.7632,177.8784,177.5327,177.6288,19452.0
2022-10-21 11:55:00,185.0,185.32,184.93,185.32,18278.0,177.648,177.9552,177.5807,177.9552,18278.0
2022-10-21 12:00:00,185.35,185.88,185.35,185.81,38411.0,177.9841,178.493,177.9841,178.4258,38411.0
2022-10-21 12:05:00,185.79,185.79,185.43,185.56,22947.0,178.4066,178.4066,178.0609,178.1857,22947.0
2022-10-21 12:10:00,185.5,185.57,185.15,185.53,21766.0,178.1281,178.1953,177.792,178.1569,21766.0
2022-10-21 12:15:00,185.52,185.53,185.14,185.22,10295.0,178.1473,178.1569,177.7824,177.8592,10295.0
2022-10-21 12:20:00,185.21,185.62,185.09,185.56,29779.0,177.8496,178.2433,177.7344,178.1857,29779.0
2022-10-21 12:25:00,185.57,185.65,185.07,185.1,56863.0,178.1953,178.2721,177.7152,177.744,56863.0
2022-10-21 12:30:00,185.1,185.52,185.0,185.48,22698.0,177.744,178.1473,177.648,178.1089,22698.0
2022-10-21 12:35:00,185.46,185.84,185.22,185.25,33544.0,178.0897,178.4546,177.8592,177.888,33544.0
2022-10-21 12:40:00,185.34,185.81,185.34,185.75,23730.0,177.9745,178.4258,177.9745,178.3682,23730.0
2022-10-21 12:45:00,185.75,186.2,185.75,186.14,31193.0,178.3682,178.8003,178.3682,178.7427,31193.0
2022-10-21 12:50:00,186.15,186.34,186.14,186.29,12602.0,178.7523,178.9347,178.7427,178.8867,12602.0
2022-10-21 12:55:00,186.32,186.35,185.96,186.06,29373.0,178.9155,178.9443,178.5698,178.6658,29373.0
2022-10-21 13:00:00,186.11,186.39,186.11,186.34,99201.0,178.7139,178.9827,178.7139,178.9347,99201.0
2022-10-21 13:05:00,186.32,186.37,186.03,186.07,57193.0,178.9155,178.9635,178.637,178.6754,57193.0
2022-10-21 13:10:00,186.12,186.13,185.98,185.98,22905.0,178.7235,178.7331,178.589,178.589,22905.0
2022-10-21 13:15:00,185.99,186.18,185.76,186.17,40835.0,178.5986,178.7811,178.3778,178.7715,40835.0
2022-10-21 13:20:00,186.13,186.23,185.82,185.83,37080.0,178.7331,178.8291,178.4354,178.445,37080.0
2022-10-21 13:25:00,185.83,186.15,185.8,186.08,10119.0,178.445,178.7523,178.4162,178.685,10119.0
2022-10-21 13:30:00,186.1,186.38,186.1,186.13,33581.0,178.7042,178.9731,178.7042,178.7331,33581.0
2022-10-21 13:35:00,186.15,186.2,186.01,186.1,9348.0,178.7523,178.8003,178.6178,178.7042,9348.0
2022-10-21 13:40:00,186.18,186.44,186.17,186.3,18484.0,178.7811,179.0307,178.7715,178.8963,18484.0
2022-10-21 13:45:00,186.32,186.57,186.31,186.56,32761.0,178.9155,179.1556,178.9059,179.146,32761.0
2022-10-21 13:50:00,186.6,186.75,186.55,186.64,32315.0,179.1844,179.3284,179.1364,179.2228,32315.0
2022-10-21 13:55:00,186.64,186.71,186.54,186.71,9088.0,179.2228,179.29,179.1268,179.29,9088.0
2022-10-21 14:00:00,186.72,186.89,186.69,186.84,78522.0,179.2996,179.4629,179.2708,179.4148,78522.0
2022-10-21 14:05:00,186.84,187.03,186.82,187.01,48493.0,179.4148,179.5973,179.3956,179.5781,48493.0
2022-10-21 14:10:00,187.01,187.07,186.68,186.7,32496.0,179.5781,179.6357,179.2612,179.2804,32496.0
2022-10-21 14:15:00,186.73,186.82,186.41,186.59,70131.0,179.3092,179.3956,179.0019,179.1748,70131.0
2022-10-21 14:20:00,186.63,186.67,186.48,186.48,10196.0,179.2132,179.2516,179.0691,179.0691,10196.0
2022-10-21 14:25:00,186.53,186.69,186.41,186.67,40382.0,179.1172,179.2708,179.0019,179.2516,40382.0
2022-10-21 14:30:00,186.69,186.9,186.69,186.76,29719.0,179.2708,179.4725,179.2708,179.338,29719.0
2022-10-21 14:35:00,186.7,186.81,186.6,186.74,15805.0,179.2804,179.386,179.1844,179.3188,15805.0
2022-10-21 14:40:00,186.75,186.81,186.54,186.54,7450.0,179.3284,179.386,179.1268,179.1268,7450.0
2022-10-21 14:45:00,186.53,186.66,186.48,186.65,14278.0,179.1172,179.242,179.0691,179.2324,14278.0
2022-10-21 14:50:00,186.7,186.73,186.47,186.52,12707.0,179.2804,179.3092,179.0595,179.1076,12707.0
2022-10-21 14:55:00,186.52,186.84,186.52,186.82,16123.0,179.1076,179.4148,179.1076,179.3956,16123.0
2022-10-21 15:00:00,186.81,187.06,186.74,186.99,48994.0,179.386,179.6261,179.3188,179.5589,48994.0
2022-10-21 15:05:00,186.97,187.06,186.92,187.01,20826.0,179.5397,179.6261,179.4917,179.5781,20826.0
2022-10-21 15:10:00,186.99,187.23,186.95,187.22,23309.0,179.5589,179.7893,179.5205,179.7797,23309.0
2022-10-21 15:15:00,187.22,187.42,187.15,187.38,62179.0,179.7797,179.9718,179.7125,179.9334,62179.0
2022-10-21 15:20:00,187.38,187.54,187.35,187.54,39875.0,179.9334,180.087,179.9046,180.087,39875.0
2022-10-21 15:25:00,187.55,187.69,187.55,187.66,19252.0,180.0966,180.2311,180.0966,180.2023,19252.0
2022-10-21 15:30:00,187.65,187.74,187.49,187.54,44933.0,180.1926,180.2791,180.039,180.087,44933.0
2022-10-21 15:35:00,187.51,187.67,187.45,187.66,32729.0,180.0582,180.2119,180.0006,180.2023,32729.0
2022-10-21 15:40:00,187.67,187.78,187.54,187.69,50491.0,180.2119,180.3175,180.087,180.2311,50491.0
2022-10-21 15:45:00,187.68,187.7,187.54,187.6,44526.0,180.2215,180.2407,180.087,180.1446,44526.0
2022-10-21 15:50:00,187.67,187.75,187.42,187.56,39695.0,180.2119,180.2887,179.9718,180.1062,39695.0
2022-10-21 15:55:00,187.53,187.57,187.34,187.55,48538.0,180.0774,180.1158,179.895,180.0966,48538.0
2022-10-24 09:30:00,188.38,188.49,187.79,188.14,201234.0,180.8936,180.9993,180.3271,180.6632,201234.0
2022-10-24 09:35:00,188.03,189.14,188.03,188.64,68203.0,180.5575,181.6234,180.5575,181.1433,68203.0
2022-10-24 09:40:00,188.64,188.65,187.8,188.1,46286.0,181.1433,181.1529,180.3367,180.6248,46286.0
2022-10-24 09:45:00,188.19,189.46,188.18,188.51,85221.0,180.7112,181.9307,180.7016,181.0185,85221.0
2022-10-24 09:50:00,188.62,189.06,188.34,189.02,58885.0,181.1241,181.5466,180.8552,181.5082,58885.0
2022-10-24 09:55:00,189.06,189.28,188.75,188.91,36769.0,181.5466,181.7579,181.2489,181.4026,36769.0
2022-10-24 10:00:00,188.92,188.93,187.6,187.65,68020.0,181.4122,181.4218,180.1446,180.1926,68020.0
2022-10-24 10:05:00,187.58,187.98,187.19,187.36,65915.0,180.1254,180.5095,179.7509,179.9142,65915.0
2022-10-24 10:10:00,187.33,187.89,187.31,187.89,46282.0,179.8854,180.4231,179.8662,180.4231,46282.0
2022-10-24 10:15:00,187.83,187.83,187.25,187.6,148048.0,180.3655,180.3655,179.8085,180.1446,148048.0
2022-10-24 10:20:00,187.62,187.62,186.69,186.86,58109.0,180.1638,180.1638,179.2708,179.434,58109.0
2022-10-24 10:25:00,186.86,187.42,186.75,187.39,29665.0,179.434,179.9718,179.3284,179.943,29665.0
2022-10-24 10:30:00,187.22,187.8,187.19,187.71,75101.0,179.7797,180.3367,179.7509,180.2503,75101.0
2022-10-24 10:35:00,187.8,188.28,187.78,188.05,55941.0,180.3367,180.7976,180.3175,180.5768,55941.0
2022-10-24 10:40:00,188.05,188.24,187.56,187.8,26954.0,180.5768,180.7592,180.1062,180.3367,26954.0
2022-10-24 10:45:00,187.74,187.8,187.4,187.51,30990.0,180.2791,180.3367,179.9526,180.0582,30990.0
2022-10-24 10:50:00,187.52,188.35,187.49,188.23,41376.0,180.0678,180.8648,180.039,180.7496,41376.0
2022-10-24 10:55:00,188.18,188.56,187.95,188.45,48478.0,180.7016,181.0665,180.4807,180.9609,48478.0
2022-10-24 11:00:00,188.46,188.66,188.13,188.38,33960.0,180.9705,181.1625,180.6536,180.8936,33960.0
2022-10-24 11:05:00,188.34,188.55,188.03,188.15,24007.0,180.8552,181.0569,180.5575,180.6728,24007.0
2022-10-24 11:10:00,188.12,188.4,188.03,188.4,24145.0,180.644,180.9128,180.5575,180.9128,24145.0
2022-10-24 11:15:00,188.33,188.61,187.85,188.03,32224.0,180.8456,181.1145,180.3847,180.5575,32224.0
2022-10-24 11:20:00,188.13,188.54,188.13,188.52,46628.0,180.6536,181.0473,180.6536,181.0281,46628.0
2022-10-24 11:25:00,188.53,188.6,188.27,188.53,29089.0,181.0377,181.1049,180.788,181.0377,29089.0
2022-10-24 11:30:00,188.44,188.55,188.29,188.41,33206.0,180.9513,181.0569,180.8072,180.9224,33206.0
2022-10-24 11:35:00,188.39,188.82,188.34,188.69,42595.0,180.9032,181.3162,180.8552,181.1913,42595.0
2022-10-24 11:40:00,188.7,188.79,188.51,188.57,46564.0,181.2009,181.2873,181.0185,181.0761,46564.0
2022-10-24 11:45:00,188.52,188.6,188.24,188.6,38048.0,181.0281,181.1049,180.7592,181.1049,38048.0
2022-10-24 11:50:00,188.66,189.21,188.57,189.16,52725.0,181.1625,181.6907,181.0761,181.6426,52725.0
2022-10-24 11:55:00,189.19,189.27,189.08,189.22,35803.0,181.6714,181.7483,181.5658,181.7003,35803.0
2022-10-24 12:00:00,189.2,189.36,188.91,188.94,55045.0,181.6811,181.8347,181.4026,181.4314,55045.0
2022-10-24 12:05:00,188.99,189.14,188.93,189.0,30473.0,181.4794,181.6234,181.4218,181.489,30473.0
2022-10-24 12:10:00,189.04,189.2,189.04,189.15,31879.0,181.5274,181.6811,181.5274,181.633,31879.0
2022-10-24 12:15:00,189.16,189.42,189.05,189.37,49124.0,181.6426,181.8923,181.537,181.8443,49124.0
2022-10-24 12:20:00,189.36,189.55,189.16,189.5,56193.0,181.8347,182.0171,181.6426,181.9691,56193.0
2022-10-24 12:25:00,189.53,189.54,189.22,189.22,16842.0,181.9979,182.0075,181.7003,181.7003,16842.0
2022-10-24 12:30:00,189.24,189.28,189.09,189.17,41690.0,181.7195,181.7579,181.5754,181.6522,41690.0
2022-10-24 12:35:00,189.11,189.3,189.03,189.11,30770.0,181.5946,181.7771,181.5178,181.5946,30770.0
2022-10-24 12:40:00,189.08,189.23,188.92,189.23,47046.0,181.5658,181.7099,181.4122,181.7099,47046.0
2022-10-24 12:45:00,189.22,189.3,189.17,189.26,13411.0,181.7003,181.7771,181.6522,181.7387,13411.0
2022-10-24 12:50:00,189.25,189.39,189.24,189.36,23746.0,181.7291,181.8635,181.7195,181.8347,23746.0
2022-10-24 12:55:00,189.32,189.35,188.99,189.01,44055.0,181.7963,181.8251,181.4794,181.4986,44055.0
2022-10-24 13:00:00,189.03,189.03,188.82,189.02,21541.0,181.5178,181.5178,181.3162,181.5082,21541.0
2022-10-24 13:05:00,189.03,189.06,188.86,189.05,12517.0,181.5178,181.5466,181.3546,181.537,12517.0
2022-10-24 13:10:00,189.08,189.08,188.77,188.87,32543.0,181.5658,181.5658,181.2681,181.3642,32543.0
2022-10-24 13:15:00,188.88,188.88,188.73,188.78,14487.0,181.3738,181.3738,181.2297,181.2777,14487.0
2022-10-24 13:20:00,188.77,188.77,188.48,188.62,27022.0,181.2681,181.2681,180.9897,181.1241,27022.0
2022-10-24 13:25:00,188.66,188.78,188.56,188.71,40146.0,181.1625,181.2777,181.0665,181.2105,40146.0
2022-10-24 13:30:00,188.64,188.7,188.47,188.61,28453.0,181.1433,181.2009,180.9801,181.1145,28453.0
2022-10-24 13:35:00,188.61,188.64,188.47,188.64,8875.0,181.1145,181.1433,180.9801,181.1433,8875.0
2022-10-24 13:40:00,188.63,188.84,188.63,188.79,35342.0,181.1337,181.3354,181.1337,181.2873,35342.0
2022-10-24 13:45:00,188.79,188.9,188.67,188.78,80511.0,181.2873,181.393,181.1721,181.2777,80511.0
2022-10-24 13:50:00,188.75,188.89,188.69,188.83,23808.0,181.2489,181.3834,181.1913,181.3258,23808.0
2022-10-24 13:55:00,188.82,188.89,188.65,188.68,23155.0,181.3162,181.3834,181.1529,181.1817,23155.0
2022-10-24 14:00:00,188.74,189.02,188.68,189.0,35222.0,181.2393,181.5082,181.1817,181.489,35222.0
2022-10-24 14:05:00,189.03,189.11,188.98,189.03,25581.0,181.5178,181.5946,181.4698,181.5178,25581.0
2022-10-24 14:10:00,189.05,189.07,188.94,189.06,19946.0,181.537,181.5562,181.4314,181.5466,19946.0
2022-10-24 14:15:00,189.01,189.11,189.01,189.03,10957.0,181.4986,181.5946,181.4986,181.5178,10957.0
2022-10-24 14:20:00,189.04,189.08,188.96,189.07,26820.0,181.5274,181.5658,181.4506,181.5562,26820.0
2022-10-24 14:25:00,189.08,189.22,189.05,189.13,27299.0,181.5658,181.7003,181.537,181.6138,27299.0
2022-10-24 14:30:00,189.1,189.25,189.1,189.23,14198.0,181.585,181.7291,181.585,181.7099,14198.0
2022-10-24 14:35:00,189.2,189.31,189.13,189.3,26906.0,181.6811,181.7867,181.6138,181.7771,26906.0
2022-10-24 14:40:00,189.3,189.66,189.16,189.58,44307.0,181.7771,182.1228,181.6426,182.046,44307.0
2022-10-24 14:45:00,189.53,189.69,189.48,189.69,26368.0,181.9979,182.1516,181.9499,182.1516,26368.0
2022-10-24 14:50:00,189.68,189.68,189.56,189.66,38235.0,182.142,182.142,182.0267,182.1228,38235.0
2022-10-24 14:55:00,189.64,189.85,189.59,189.77,36265.0,182.1036,182.3052,182.0556,182.2284,36265.0
2022-10-24 15:00:00,189.79,189.92,189.74,189.9,39778.0,182.2476,182.3724,182.1996,182.3532,39778.0
2022-10-24 15:05:00,189.93,189.94,189.79,189.83,16502.0,182.382,182.3916,182.2476,182.286,16502.0
2022-10-24 15:10:00,189.83,189.97,189.83,189.97,26698.0,182.286,182.4205,182.286,182.4205,26698.0
2022-10-24 15:15:00,189.97,190.12,189.95,190.09,69740.0,182.4205,182.5645,182.4012,182.5357,69740.0
2022-10-24 15:20:00,190.1,190.1,189.83,189.93,53657.0,182.5453,182.5453,182.286,182.382,53657.0
2022-10-24 15:25:00,189.92,190.08,189.88,189.92,80414.0,182.3724,182.5261,182.334,182.3724,80414.0
2022-10-24 15:30:00,189.94,190.01,189.8,189.9,31424.0,182.3916,182.4589,182.2572,182.3532,31424.0
2022-10-24 15:35:00,189.88,189.91,189.76,189.79,27773.0,182.334,182.3628,182.2188,182.2476,27773.0
2022-10-24 15:40:00,189.78,189.78,189.61,189.63,132360.0,182.238,182.238,182.0748,182.094,132360.0
2022-10-24 15:45:00,189.63,189.74,189.49,189.49,65555.0,182.094,182.1996,181.9595,181.9595,65555.0
2022-10-24 15:50:00,189.51,189.61,189.26,189.27,59804.0,181.9787,182.0748,181.7387,181.7483,59804.0
2022-10-24 15:55:00,189.27,189.61,189.24,189.55,80431.0,181.7483,182.0748,181.7195,182.0171,80431.0
2022-10-25 09:30:00,189.57,190.38,189.53,190.27,99610.0,182.0363,182.8142,181.9979,182.7085,99610.0
2022-10-25 09:35:00,190.28,190.28,189.98,190.12,21152.0,182.7181,182.7181,182.4301,182.5645,21152.0
2022-10-25 09:40:00,190.15,190.42,189.92,190.4,18306.0,182.5933,182.8526,182.3724,182.8334,18306.0
2022-10-25 09:45:00,190.43,191.31,190.43,191.29,37716.0,182.8622,183.7072,182.8622,183.688,37716.0
2022-10-25 09:50:00,191.31,191.57,191.05,191.57,27749.0,183.7072,183.9569,183.4575,183.9569,27749.0
2022-10-25 09:55:00,191.51,191.75,191.45,191.58,34220.0,183.8993,184.1297,183.8416,183.9665,34220.0
2022-10-25 10:00:00,191.67,191.7,191.38,191.44,56424.0,184.0529,184.0817,183.7744,183.832,56424.0
2022-10-25 10:05:00,191.43,191.43,191.16,191.39,38613.0,183.8224,183.8224,183.5632,183.784,38613.0
2022-10-25 10:10:00,191.4,191.55,191.11,191.44,37690.0,183.7936,183.9377,183.5151,183.832,37690.0
2022-10-25 10:15:00,191.48,191.67,191.4,191.52,31647.0,183.8704,184.0529,183.7936,183.9089,31647.0
2022-10-25 10:20:00,191.53,191.67,191.4,191.59,17387.0,183.9185,184.0529,183.7936,183.9761,17387.0
2022-10-25 10:25:00,191.63,191.88,191.61,191.88,42532.0,184.0145,184.2545,183.9953,184.2545,42532.0
2022-10-25 10:30:00,191.86,191.88,191.59,191.73,65215.0,184.2353,184.2545,183.9761,184.1105,65215.0
2022-10-25 10:35:00,191.73,191.73,191.42,191.44,41766.0,184.1105,184.1105,183.8128,183.832,41766.0
2022-10-25 10:40:00,191.44,191.63,191.42,191.47,29784.0,183.832,184.0145,183.8128,183.8608,29784.0
2022-10-25 10:45:00,191.46,191.8,191.45,191.76,33023.0,183.8512,184.1777,183.8416,184.1393,33023.0
2022-10-25 10:50:00,191.8,191.94,191.72,191.84,34059.0,184.1777,184.3122,184.1009,184.2161,34059.0
2022-10-25 10:55:00,191.85,191.91,191.57,191.57,14190.0,184.2257,184.2834,183.9569,183.9569,14190.0
2022-10-25 11:00:00,191.61,191.74,191.52,191.72,21386.0,183.9953,184.1201,183.9089,184.1009,21386.0
2022-10-25 11:05:00,191.74,192.18,191.72,192.15,36972.0,184.1201,184.5426,184.1009,184.5138,36972.0
2022-10-25 11:10:00,192.15,192.16,191.91,192.0,36477.0,184.5138,184.5234,184.2834,184.3698,36477.0
2022-10-25 11:15:00,192.02,192.17,191.99,192.16,27149.0,184.389,184.533,184.3602,184.5234,27149.0
2022-10-25 11:20:00,192.16,192.23,192.07,192.2,38773.0,184.5234,184.5906,184.437,184.5618,38773.0
2022-10-25 11:25:00,192.23,192.23,192.1,192.18,25883.0,184.5906,184.5906,184.4658,184.5426,25883.0
2022-10-25 11:30:00,192.15,192.25,192.07,192.21,26615.0,184.5138,184.6098,184.437,184.5714,26615.0
2022-10-25 11:35:00,192.21,192.48,192.17,192.45,38308.0,184.5714,184.8307,184.533,184.8019,38308.0
2022-10-25 11:40:00,192.42,192.48,192.27,192.46,23892.0,184.7731,184.8307,184.629,184.8115,23892.0
2022-10-25 11:45:00,192.44,192.48,192.33,192.48,23597.0,184.7923,184.8307,184.6867,184.8307,23597.0
2022-10-25 11:50:00,192.45,192.51,192.41,192.48,35076.0,184.8019,184.8595,184.7635,184.8307,35076.0
2022-10-25 11:55:00,192.47,192.51,192.27,192.33,30451.0,184.8211,184.8595,184.629,184.6867,30451.0
2022-10-25 12:00:00,192.33,192.39,192.18,192.26,20287.0,184.6867,184.7443,184.5426,184.6194,20287.0
2022-10-25 12:05:00,192.26,192.53,192.21,192.41,13724.0,184.6194,184.8787,184.5714,184.7635,13724.0
2022-10-25 12:10:00,192.41,192.5,192.35,192.48,17167.0,184.7635,184.8499,184.7059,184.8307,17167.0
2022-10-25 12:15:00,192.5,192.65,192.45,192.64,20924.0,184.8499,184.9939,184.8019,184.9843,20924.0
2022-10-25 12:20:00,192.67,192.71,192.55,192.58,25567.0,185.0132,185.0516,184.8979,184.9267,25567.0
2022-10-25 12:25:00,192.57,192.57,192.41,192.42,18002.0,184.9171,184.9171,184.7635,184.7731,18002.0
2022-10-25 12:30:00,192.45,192.53,192.36,192.38,21065.0,184.8019,184.8787,184.7155,184.7347,21065.0
2022-10-25 12:35:00,192.43,192.44,192.3,192.36,17303.0,184.7827,184.7923,184.6579,184.7155,17303.0
2022-10-25 12:40:00,192.37,192.38,192.29,192.31,19310.0,184.7251,184.7347,184.6483,184.6675,19310.0
2022-10-25 12:45:00,192.38,192.41,192.1,192.17,34816.0,184.7347,184.7635,184.4658,184.533,34816.0
2022-10-25 12:50:00,192.12,192.2,192.07,192.09,44125.0,184.485,184.5618,184.437,184.4562,44125.0
2022-10-25 12:55:00,192.06,192.1,191.98,192.05,25005.0,184.4274,184.4658,184.3506,184.4178,25005.0
2022-10-25 13:00:00,192.08,192.27,191.81,191.87,78495.0,184.4466,184.629,184.1873,184.2449,78495.0
2022-10-25 13:05:00,191.87,192.17,191.82,192.06,37599.0,184.2449,184.533,184.1969,184.4274,37599.0
2022-10-25 13:10:00,192.04,192.09,191.86,191.86,18784.0,184.4082,184.4562,184.2353,184.2353,18784.0
2022-10-25 13:15:00,191.85,191.96,191.65,191.87,33962.0,184.2257,184.3314,184.0337,184.2449,33962.0
2022-10-25 13:20:00,191.87,191.87,191.72,191.8,15036.0,184.2449,184.2449,184.1009,184.1777,15036.0
2022-10-25 13:25:00,191.81,192.05,191.81,191.98,29608.0,184.1873,184.4178,184.1873,184.3506,29608.0
2022-10-25 13:30:00,192.01,192.27,192.01,192.2,56746.0,184.3794,184.629,184.3794,184.5618,56746.0
2022-10-25 13:35:00,192.2,192.2,191.88,191.88,44440.0,184.5618,184.5618,184.2545,184.2545,44440.0
2022-10-25 13:40:00,191.95,191.97,191.77,191.85,31673.0,184.3218,184.341,184.1489,184.2257,31673.0
2022-10-25 13:45:00,191.83,191.94,191.74,191.94,44629.0,184.2065,184.3122,184.1201,184.3122,44629.0
2022-10-25 13:50:00,191.89,192.0,191.83,191.98,34224.0,184.2641,184.3698,184.2065,184.3506,34224.0
2022-10-25 13:55:00,191.98,192.03,191.89,192.0,44291.0,184.3506,184.3986,184.2641,184.3698,44291.0
2022-10-25 14:00:00,191.99,192.25,191.96,192.24,28744.0,184.3602,184.6098,184.3314,184.6002,28744.0
2022-10-25 14:05:00,192.24,192.39,192.21,192.31,13923.0,184.6002,184.7443,184.5714,184.6675,13923.0
2022-10-25 14:10:00,192.35,192.37,192.23,192.27,13702.0,184.7059,184.7251,184.5906,184.629,13702.0
2022-10-25 14:15:00,192.26,192.49,192.21,192.47,103558.0,184.6194,184.8403,184.5714,184.8211,103558.0
2022-10-25 14:20:00,192.47,192.52,192.39,192.5,8909.0,184.8211,184.8691,184.7443,184.8499,8909.0
2022-10-25 14:25:00,192.48,192.51,192.43,192.5,17813.0,184.8307,184.8595,184.7827,184.8499,17813.0
2022-10-25 14:30:00,192.5,192.7,192.44,192.7,13886.0,184.8499,185.042,184.7923,185.042,13886.0
2022-10-25 14:35:00,192.72,192.72,192.6,192.66,10904.0,185.0612,185.0612,184.9459,185.0035,10904.0
2022-10-25 14:40:00,192.63,192.73,192.4,192.41,41011.0,184.9747,185.0708,184.7539,184.7635,41011.0
2022-10-25 14:45:00,192.38,192.38,192.26,192.36,22018.0,184.7347,184.7347,184.6194,184.7155,22018.0
2022-10-25 14:50:00,192.37,192.48,192.34,192.48,21978.0,184.7251,184.8307,184.6963,184.8307,21978.0
2022-10-25 14:55:00,192.43,192.5,192.29,192.3,13516.0,184.7827,184.8499,184.6483,184.6579,13516.0
2022-10-25 15:00:00,192.28,192.5,192.27,192.5,18647.0,184.6387,184.8499,184.629,184.8499,18647.0
2022-10-25 15:05:00,192.48,192.64,192.48,192.64,10923.0,184.8307,184.9843,184.8307,184.9843,10923.0
2022-10-25 15:10:00,192.63,192.74,192.59,192.74,15906.0,184.9747,185.0804,184.9363,185.0804,15906.0
2022-10-25 15:15:00,192.74,192.74,192.6,192.66,34559.0,185.0804,185.0804,184.9459,185.0035,34559.0
2022-10-25 15:20:00,192.68,192.76,192.64,192.75,29394.0,185.0228,185.0996,184.9843,185.09,29394.0
2022-10-25 15:25:00,192.77,192.96,192.77,192.95,30081.0,185.1092,185.2916,185.1092,185.282,30081.0
2022-10-25 15:30:00,192.96,193.16,192.89,193.05,83813.0,185.2916,185.4837,185.2244,185.378,83813.0
2022-10-25 15:35:00,193.08,193.08,192.94,193.05,21511.0,185.4069,185.4069,185.2724,185.378,21511.0
2022-10-25 15:40:00,193.05,193.09,192.92,193.07,63766.0,185.378,185.4165,185.2532,185.3973,63766.0
2022-10-25 15:45:00,193.04,193.1,192.93,193.09,34181.0,185.3684,185.4261,185.2628,185.4165,34181.0
2022-10-25 15:50:00,193.06,193.12,192.85,192.85,39342.0,185.3877,185.4453,185.186,185.186,39342.0
2022-10-25 15:55:00,192.81,193.06,192.79,192.94,59850.0,185.1476,185.3877,185.1284,185.2724,59850.0
2022-10-26 09:30:00,191.26,192.21,191.26,192.09,132953.0,183.6592,184.5714,183.6592,184.4562,132953.0
2022-10-26 09:35:00,192.01,192.39,191.85,192.37,33828.0,184.3794,184.7443,184.2257,184.7251,33828.0
2022-10-26 09:40:00,192.33,192.36,191.67,191.67,45505.0,184.6867,184.7155,184.0529,184.0529,45505.0
2022-10-26 09:45:00,191.63,192.33,191.61,192.11,33399.0,184.0145,184.6867,183.9953,184.4754,33399.0
2022-10-26 09:50:00,192.06,192.25,191.69,191.72,35245.0,184.4274,184.6098,184.0721,184.1009,35245.0
2022-10-26 09:55:00,191.79,192.0,191.48,191.61,18641.0,184.1681,184.3698,183.8704,183.9953,18641.0
2022-10-26 10:00:00,191.62,192.8,191.62,192.26,84836.0,184.0049,185.138,184.0049,184.6194,84836.0
2022-10-26 10:05:00,192.22,192.85,192.08,192.66,38871.0,184.581,185.186,184.4466,185.0035,38871.0
2022-10-26 10:10:00,192.69,192.89,192.44,192.69,30871.0,185.0324,185.2244,184.7923,185.0324,30871.0
2022-10-26 10:15:00,192.69,193.0,192.5,192.99,53983.0,185.0324,185.33,184.8499,185.3204,53983.0
2022-10-26 10:20:00,193.03,193.03,192.61,192.61,33040.0,185.3588,185.3588,184.9555,184.9555,33040.0
2022-10-26 10:25:00,192.63,193.31,192.62,193.19,30047.0,184.9747,185.6277,184.9651,185.5125,30047.0
2022-10-26 10:30:00,193.21,193.26,192.88,193.06,20109.0,185.5317,185.5797,185.2148,185.3877,20109.0
2022-10-26 10:35:00,192.96,193.37,192.96,193.34,34092.0,185.2916,185.6853,185.2916,185.6565,34092.0
2022-10-26 10:40:00,193.36,193.66,193.31,193.66,23293.0,185.6757,185.9638,185.6277,185.9638,23293.0
2022-10-26 10:45:00,193.53,193.82,193.52,193.71,38510.0,185.839,186.1174,185.8294,186.0118,38510.0
2022-10-26 10:50:00,193.72,193.77,193.52,193.66,48398.0,186.0214,186.0694,185.8294,185.9638,48398.0
2022-10-26 10:55:00,193.62,193.63,193.32,193.33,39175.0,185.9254,185.935,185.6373,185.6469,39175.0
2022-10-26 11:00:00,193.35,194.05,193.35,193.93,52466.0,185.6661,186.3383,185.6661,186.2231,52466.0
2022-10-26 11:05:00,193.91,194.22,193.79,194.13,66619.0,186.2039,186.5016,186.0886,186.4151,66619.0
2022-10-26 11:10:00,194.15,194.34,194.06,194.32,63364.0,186.4343,186.6168,186.3479,186.5976,63364.0
2022-10-26 11:15:00,194.3,194.43,194.22,194.34,29535.0,186.5784,186.7032,186.5016,186.6168,29535.0
2022-10-26 11:20:00,194.34,194.44,194.22,194.28,42806.0,186.6168,186.7128,186.5016,186.5592,42806.0
2022-10-26 11:25:00,194.26,194.43,194.21,194.36,27658.0,186.54,186.7032,186.492,186.636,27658.0
2022-10-26 11:30:00,194.27,194.59,194.27,194.5,49812.0,186.5496,186.8568,186.5496,186.7704,49812.0
2022-10-26 11:35:00,194.47,194.54,194.34,194.5,26908.0,186.7416,186.8088,186.6168,186.7704,26908.0
2022-10-26 11:40:00,194.46,194.64,194.43,194.47,59592.0,186.732,186.9049,186.7032,186.7416,59592.0
2022-10-26 11:45:00,194.46,194.47,194.27,194.36,33212.0,186.732,186.7416,186.5496,186.636,33212.0
2022-10-26 11:50:00,194.39,194.41,194.12,194.13,47232.0,186.6648,186.684,186.4055,186.4151,47232.0
2022-10-26 11:55:00,194.11,194.27,194.09,194.25,22209.0,186.3959,186.5496,186.3767,186.5304,22209.0
2022-10-26 12:00:00,194.24,194.49,194.23,194.4,27581.0,186.5208,186.7608,186.5112,186.6744,27581.0
2022-10-26 12:05:00,194.37,194.37,194.09,194.15,26344.0,186.6456,186.6456,186.3767,186.4343,26344.0
2022-10-26 12:10:00,194.15,194.34,194.13,194.14,18852.0,186.4343,186.6168,186.4151,186.4247,18852.0
2022-10-26 12:15:00,194.14,194.29,193.97,194.24,22925.0,186.4247,186.5688,186.2615,186.5208,22925.0
2022-10-26 12:20:00,194.24,194.31,194.22,194.24,15464.0,186.5208,186.588,186.5016,186.5208,15464.0
2022-10-26 12:25:00,194.26,194.29,193.9,193.99,19922.0,186.54,186.5688,186.1943,186.2807,19922.0
2022-10-26 12:30:00,193.98,194.24,193.98,194.03,13211.0,186.2711,186.5208,186.2711,186.3191,13211.0
2022-10-26 12:35:00,194.05,194.12,193.89,193.92,26336.0,186.3383,186.4055,186.1847,186.2135,26336.0
2022-10-26 12:40:00,193.97,193.98,193.69,193.69,25723.0,186.2615,186.2711,185.9926,185.9926,25723.0
2022-10-26 12:45:00,193.67,193.75,193.42,193.43,81336.0,185.9734,186.0502,185.7333,185.7429,81336.0
2022-10-26 12:50:00,193.42,193.5,193.29,193.29,92028.0,185.7333,185.8102,185.6085,185.6085,92028.0
2022-10-26 12:55:00,193.26,193.37,192.81,192.97,76234.0,185.5797,185.6853,185.1476,185.3012,76234.0
2022-10-26 13:00:00,192.95,193.0,192.62,192.9,41622.0,185.282,185.33,184.9651,185.234,41622.0
2022-10-26 13:05:00,192.92,192.95,192.68,192.8,37435.0,185.2532,185.282,185.0228,185.138,37435.0
2022-10-26 13:10:00,192.81,193.02,192.7,192.71,115201.0,185.1476,185.3492,185.042,185.0516,115201.0
2022-10-26 13:15:00,192.75,192.81,192.55,192.8,44509.0,185.09,185.1476,184.8979,185.138,44509.0
2022-10-26 13:20:00,192.81,192.86,192.52,192.64,22334.0,185.1476,185.1956,184.8691,184.9843,22334.0
2022-10-26 13:25:00,192.59,192.59,192.32,192.35,18727.0,184.9363,184.9363,184.6771,184.7059,18727.0
2022-10-26 13:30:00,192.37,192.38,192.11,192.21,21975.0,184.7251,184.7347,184.4754,184.5714,21975.0
2022-10-26 13:35:00,192.22,192.44,192.21,192.44,48809.0,184.581,184.7923,184.5714,184.7923,48809.0
2022-10-26 13:40:00,192.43,192.6,192.37,192.56,25071.0,184.7827,184.9459,184.7251,184.9075,25071.0
2022-10-26 13:45:00,192.58,192.59,192.39,192.39,22235.0,184.9267,184.9363,184.7443,184.7443,22235.0
2022-10-26 13:50:00,192.45,192.7,192.45,192.7,11224.0,184.8019,185.042,184.8019,185.042,11224.0
2022-10-26 13:55:00,192.69,192.76,192.51,192.69,27408.0,185.0324,185.0996,184.8595,185.0324,27408.0
2022-10-26 14:00:00,192.67,192.88,192.64,192.87,35871.0,185.0132,185.2148,184.9843,185.2052,35871.0
2022-10-26 14:05:00,192.88,192.91,192.81,192.84,11751.0,185.2148,185.2436,185.1476,185.1764,11751.0
2022-10-26 14:10:00,192.84,192.97,192.79,192.79,17043.0,185.1764,185.3012,185.1284,185.1284,17043.0
2022-10-26 14:15:00,192.77,192.77,192.52,192.54,44233.0,185.1092,185.1092,184.8691,184.8883,44233.0
2022-10-26 14:20:00,192.53,192.55,192.29,192.36,34762.0,184.8787,184.8979,184.6483,184.7155,34762.0
2022-10-26 14:25:00,192.37,192.47,192.15,192.21,67677.0,184.7251,184.8211,184.5138,184.5714,67677.0
2022-10-26 14:30:00,192.19,192.23,192.1,192.14,17403.0,184.5522,184.5906,184.4658,184.5042,17403.0
2022-10-26 14:35:00,192.12,192.41,192.11,192.34,21499.0,184.485,184.7635,184.4754,184.6963,21499.0
2022-10-26 14:40:00,192.36,192.36,191.92,191.93,22276.0,184.7155,184.7155,184.293,184.3026,22276.0
2022-10-26 14:45:00,191.94,192.05,191.88,192.02,95243.0,184.3122,184.4178,184.2545,184.389,95243.0
2022-10-26 14:50:00,191.98,191.99,191.82,191.98,26008.0,184.3506,184.3602,184.1969,184.3506,26008.0
2022-10-26 14:55:00,191.97,192.11,191.79,191.99,32641.0,184.341,184.4754,184.1681,184.3602,32641.0
2022-10-26 15:00:00,191.96,191.98,191.54,191.58,32161.0,184.3314,184.3506,183.9281,183.9665,32161.0
2022-10-26 15:05:00,191.57,191.8,191.54,191.75,33003.0,183.9569,184.1777,183.9281,184.1297,33003.0
2022-10-26 15:10:00,191.76,191.84,191.55,191.84,24089.0,184.1393,184.2161,183.9377,184.2161,24089.0
2022-10-26 15:15:00,191.84,192.1,191.79,192.05,28287.0,184.2161,184.4658,184.1681,184.4178,28287.0
2022-10-26 15:20:00,192.05,192.05,191.81,191.84,20406.0,184.4178,184.4178,184.1873,184.2161,20406.0
2022-10-26 15:25:00,191.88,191.96,191.71,191.93,77604.0,184.2545,184.3314,184.0913,184.3026,77604.0
2022-10-26 15:30:00,191.91,192.11,191.88,191.95,36467.0,184.2834,184.4754,184.2545,184.3218,36467.0
2022-10-26 15:35:00,191.9,192.02,191.79,191.95,38925.0,184.2738,184.389,184.1681,184.3218,38925.0
2022-10-26 15:40:00,191.98,192.19,191.96,192.17,39530.0,184.3506,184.5522,184.3314,184.533,39530.0
2022-10-26 15:45:00,192.14,192.26,192.01,192.1,84779.0,184.5042,184.6194,184.3794,184.4658,84779.0
2022-10-26 15:50:00,192.09,192.09,191.8,192.08,50601.0,184.4562,184.4562,184.1777,184.4466,50601.0
2022-10-26 15:55:00,192.06,192.06,191.62,191.76,61056.0,184.4274,184.4274,184.0049,184.1393,61056.0
2022-10-27 09:30:00,192.46,193.1,192.46,192.83,108951.0,184.8115,185.4261,184.8115,185.1668,108951.0
2022-10-27 09:35:00,192.79,193.01,192.58,192.64,25273.0,185.1284,185.3396,184.9267,184.9843,25273.0
2022-10-27 09:40:00,192.66,192.74,192.24,192.72,51349.0,185.0035,185.0804,184.6002,185.0612,51349.0
2022-10-27 09:45:00,192.75,192.78,191.76,191.8,50376.0,185.09,185.1188,184.1393,184.1777,50376.0
2022-10-27 09:50:00,191.8,191.89,191.29,191.31,40519.0,184.1777,184.2641,183.688,183.7072,40519.0
2022-10-27 09:55:00,191.33,191.55,191.16,191.51,24423.0,183.7264,183.9377,183.5632,183.8993,24423.0
2022-10-27 10:00:00,191.53,191.89,191.31,191.86,47571.0,183.9185,184.2641,183.7072,184.2353,47571.0
2022-10-27 10:05:00,191.89,192.36,191.89,192.23,47116.0,184.2641,184.7155,184.2641,184.5906,47116.0
2022-10-27 10:10:00,192.22,193.08,191.89,192.93,55394.0,184.581,185.4069,184.2641,185.2628,55394.0
2022-10-27 10:15:00,192.95,193.16,192.84,192.99,30244.0,185.282,185.4837,185.1764,185.3204,30244.0
2022-10-27 10:20:00,193.04,193.24,192.91,193.03,60955.0,185.3684,185.5605,185.2436,185.3588,60955.0
2022-10-27 10:25:00,193.03,193.33,193.0,193.23,20312.0,185.3588,185.6469,185.33,185.5509,20312.0
2022-10-27 10:30:00,193.23,193.47,193.06,193.2,20694.0,185.5509,185.7814,185.3877,185.5221,20694.0
2022-10-27 10:35:00,193.11,193.18,192.53,192.66,42817.0,185.4357,185.5029,184.8787,185.0035,42817.0
2022-10-27 10:40:00,192.71,192.72,192.28,192.35,14248.0,185.0516,185.0612,184.6387,184.7059,14248.0
2022-10-27 10:45:00,192.27,192.56,192.19,192.44,27918.0,184.629,184.9075,184.5522,184.7923,27918.0
2022-10-27 10:50:00,192.35,192.76,192.35,192.74,11112.0,184.7059,185.0996,184.7059,185.0804,11112.0
2022-10-27 10:55:00,192.69,192.69,192.0,192.0,25987.0,185.0324,185.0324,184.3698,184.3698,25987.0
2022-10-27 11:00:00,191.99,192.42,191.9,192.27,16300.0,184.3602,184.7731,184.2738,184.629,16300.0
2022-10-27 11:05:00,192.28,192.54,192.1,192.5,33482.0,184.6387,184.8883,184.4658,184.8499,33482.0
2022-10-27 11:10:00,192.46,192.7,192.33,192.44,34651.0,184.8115,185.042,184.6867,184.7923,34651.0
2022-10-27 11:15:00,192.39,192.45,191.94,192.07,14522.0,184.7443,184.8019,184.3122,184.437,14522.0
2022-10-27 11:20:00,192.02,192.42,191.97,192.36,10971.0,184.389,184.7731,184.341,184.7155,10971.0
2022-10-27 11:25:00,192.39,192.39,192.03,192.25,15135.0,184.7443,184.7443,184.3986,184.6098,15135.0
2022-10-27 11:30:00,192.19,192.44,191.92,192.2,15197.0,184.5522,184.7923,184.293,184.5618,15197.0
2022-10-27 11:35:00,192.2,192.5,191.69,191.71,20228.0,184.5618,184.8499,184.0721,184.0913,20228.0
2022-10-27 11:40:00,191.71,191.79,191.45,191.57,15237.0,184.0913,184.1681,183.8416,183.9569,15237.0
2022-10-27 11:45:00,191.55,191.82,191.43,191.73,105053.0,183.9377,184.1969,183.8224,184.1105,105053.0
2022-10-27 11:50:00,191.75,191.79,191.56,191.7,14307.0,184.1297,184.1681,183.9473,184.0817,14307.0
2022-10-27 11:55:00,191.74,191.78,191.56,191.62,21771.0,184.1201,184.1585,183.9473,184.0049,21771.0
2022-10-27 12:00:00,191.67,192.09,191.53,192.01,21217.0,184.0529,184.4562,183.9185,184.3794,21217.0
2022-10-27 12:05:00,191.97,192.19,191.95,191.97,40789.0,184.341,184.5522,184.3218,184.341,40789.0
2022-10-27 12:10:00,191.9,192.01,191.83,192.01,10054.0,184.2738,184.3794,184.2065,184.3794,10054.0
2022-10-27 12:15:00,191.95,192.09,191.75,191.79,18473.0,184.3218,184.4562,184.1297,184.1681,18473.0
2022-10-27 12:20:00,191.74,191.81,191.54,191.68,40403.0,184.1201,184.1873,183.9281,184.0625,40403.0
2022-10-27 12:25:00,191.67,191.69,191.1,191.1,13884.0,184.0529,184.0721,183.5055,183.5055,13884.0
2022-10-27 12:30:00,191.1,191.53,191.1,191.53,15349.0,183.5055,183.9185,183.5055,183.9185,15349.0
2022-10-27 12:35:00,191.54,191.59,191.39,191.47,23075.0,183.9281,183.9761,183.784,183.8608,23075.0
2022-10-27 12:40:00,191.46,191.59,191.42,191.5,33677.0,183.8512,183.9761,183.8128,183.8896,33677.0
2022-10-27 12:45:00,191.44,191.76,191.4,191.73,29709.0,183.832,184.1393,183.7936,184.1105,29709.0
2022-10-27 12:50:00,191.67,191.81,191.66,191.79,16194.0,184.0529,184.1873,184.0433,184.1681,16194.0
2022-10-27 12:55:00,191.76,191.86,191.65,191.82,43541.0,184.1393,184.2353,184.0337,184.1969,43541.0
2022-10-27 13:00:00,191.85,191.88,191.58,191.77,19830.0,184.2257,184.2545,183.9665,184.1489,19830.0
2022-10-27 13:05:00,191.79,192.31,191.76,192.28,23194.0,184.1681,184.6675,184.1393,184.6387,23194.0
2022-10-27 13:10:00,192.28,192.33,192.14,192.21,53726.0,184.6387,184.6867,184.5042,184.5714,53726.0
2022-10-27 13:15:00,192.2,192.3,191.98,192.25,48883.0,184.5618,184.6579,184.3506,184.6098,48883.0
2022-10-27 13:20:00,192.22,192.45,192.18,192.2,32477.0,184.581,184.8019,184.5426,184.5618,32477.0
2022-10-27 13:25:00,192.2,192.21,191.85,191.88,29486.0,184.5618,184.5714,184.2257,184.2545,29486.0
2022-10-27 13:30:00,191.87,191.94,191.72,191.74,31644.0,184.2449,184.3122,184.1009,184.1201,31644.0
2022-10-27 13:35:00,191.74,191.89,191.68,191.68,40387.0,184.1201,184.2641,184.0625,184.0625,40387.0
2022-10-27 13:40:00,191.69,191.91,191.69,191.84,14558.0,184.0721,184.2834,184.0721,184.2161,14558.0
2022-10-27 13:45:00,191.8,191.9,191.67,191.73,32340.0,184.1777,184.2738,184.0529,184.1105,32340.0
2022-10-27 13:50:00,191.74,191.74,191.58,191.59,30560.0,184.1201,184.1201,183.9665,183.9761,30560.0
2022-10-27 13:55:00,191.59,191.7,191.45,191.46,53231.0,183.9761,184.0817,183.8416,183.8512,53231.0
2022-10-27 14:00:00,191.47,191.58,191.38,191.5,26295.0,183.8608,183.9665,183.7744,183.8896,26295.0
2022-10-27 14:05:00,191.5,191.5,191.25,191.26,12628.0,183.8896,183.8896,183.6496,183.6592,12628.0
2022-10-27 14:10:00,191.25,191.3,191.06,191.27,56842.0,183.6496,183.6976,183.4671,183.6688,56842.0
2022-10-27 14:15:00,191.23,191.37,191.19,191.37,42257.0,183.6304,183.7648,183.592,183.7648,42257.0
2022-10-27 14:20:00,191.4,191.45,191.27,191.45,9941.0,183.7936,183.8416,183.6688,183.8416,9941.0
2022-10-27 14:25:00,191.45,191.45,191.33,191.33,10213.0,183.8416,183.8416,183.7264,183.7264,10213.0
2022-10-27 14:30:00,191.33,191.4,191.18,191.36,23612.0,183.7264,183.7936,183.5824,183.7552,23612.0
2022-10-27 14:35:00,191.31,191.34,191.22,191.26,12891.0,183.7072,183.736,183.6208,183.6592,12891.0
2022-10-27 14:40:00,191.26,191.37,191.16,191.21,24774.0,183.6592,183.7648,183.5632,183.6112,24774.0
2022-10-27 14:45:00,191.22,191.32,191.16,191.17,14057.0,183.6208,183.7168,183.5632,183.5728,14057.0
2022-10-27 14:50:00,191.18,191.25,191.09,191.21,25939.0,183.5824,183.6496,183.4959,183.6112,25939.0
2022-10-27 14:55:00,191.2,191.21,190.88,190.98,71225.0,183.6016,183.6112,183.2943,183.3903,71225.0
2022-10-27 15:00:00,190.98,191.34,190.98,191.26,21249.0,183.3903,183.736,183.3903,183.6592,21249.0
2022-10-27 15:05:00,191.26,191.31,190.72,190.72,20759.0,183.6592,183.7072,183.1406,183.1406,20759.0
2022-10-27 15:10:00,190.76,191.07,190.71,191.02,14280.0,183.1791,183.4767,183.131,183.4287,14280.0
2022-10-27 15:15:00,191.04,191.2,191.04,191.13,17654.0,183.4479,183.6016,183.4479,183.5344,17654.0
2022-10-27 15:20:00,191.16,191.31,191.12,191.25,15768.0,183.5632,183.7072,183.5247,183.6496,15768.0
2022-10-27 15:25:00,191.27,191.31,191.11,191.26,10337.0,183.6688,183.7072,183.5151,183.6592,10337.0
2022-10-27 15:30:00,191.26,191.58,191.14,191.49,35709.0,183.6592,183.9665,183.544,183.88,35709.0
2022-10-27 15:35:00,191.47,191.47,191.24,191.27,21703.0,183.8608,183.8608,183.64,183.6688,21703.0
2022-10-27 15:40:00,191.26,191.39,191.21,191.28,35570.0,183.6592,183.784,183.6112,183.6784,35570.0
2022-10-27 15:45:00,191.25,191.31,191.03,191.2,30323.0,183.6496,183.7072,183.4383,183.6016,30323.0
2022-10-27 15:50:00,191.28,191.31,190.67,190.7,52815.0,183.6784,183.7072,183.0926,183.1214,52815.0
2022-10-27 15:55:00,190.74,190.94,190.61,190.94,87876.0,183.1599,183.3519,183.035,183.3519,87876.0
2022-10-28 09:30:00,190.84,192.0,190.74,191.68,103085.0,183.2559,184.3698,183.1599,184.0625,103085.0
2022-10-28 09:35:00,191.73,192.08,191.67,192.07,57435.0,184.1105,184.4466,184.0529,184.437,57435.0
2022-10-28 09:40:00,192.08,192.44,192.08,192.26,39878.0,184.4466,184.7923,184.4466,184.6194,39878.0
2022-10-28 09:45:00,192.24,192.37,192.0,192.23,30664.0,184.6002,184.7251,184.3698,184.5906,30664.0
2022-10-28 09:50:00,192.13,192.39,192.02,192.28,40179.0,184.4946,184.7443,184.389,184.6387,40179.0
2022-10-28 09:55:00,192.25,192.58,192.03,192.17,40529.0,184.6098,184.9267,184.3986,184.533,40529.0
2022-10-28 10:00:00,192.17,192.6,191.59,191.77,32701.0,184.533,184.9459,183.9761,184.1489,32701.0
2022-10-28 10:05:00,191.83,192.12,191.62,191.71,18513.0,184.2065,184.485,184.0049,184.0913,18513.0
2022-10-28 10:10:00,191.83,191.83,191.16,191.65,35062.0,184.2065,184.2065,183.5632,184.0337,35062.0
2022-10-28 10:15:00,191.69,192.29,191.61,192.05,40009.0,184.0721,184.6483,183.9953,184.4178,40009.0
2022-10-28 10:20:00,191.98,192.17,191.89,192.07,16551.0,184.3506,184.533,184.2641,184.437,16551.0
2022-10-28 10:25:00,192.1,192.8,192.09,192.67,27355.0,184.4658,185.138,184.4562,185.0132,27355.0
2022-10-28 10:30:00,192.69,192.99,192.67,192.67,21385.0,185.0324,185.3204,185.0132,185.0132,21385.0
2022-10-28 10:35:00,192.63,192.8,192.49,192.73,23542.0,184.9747,185.138,184.8403,185.0708,23542.0
2022-10-28 10:40:00,192.76,193.01,192.63,192.95,27453.0,185.0996,185.3396,184.9747,185.282,27453.0
2022-10-28 10:45:00,192.95,193.43,192.95,193.41,57818.0,185.282,185.7429,185.282,185.7237,57818.0
2022-10-28 10:50:00,193.42,193.48,193.29,193.47,17392.0,185.7333,185.791,185.6085,185.7814,17392.0
2022-10-28 10:55:00,193.45,193.56,193.39,193.46,26695.0,185.7622,185.8678,185.7045,185.7718,26695.0
2022-10-28 11:00:00,193.5,193.68,193.3,193.33,43362.0,185.8102,185.983,185.6181,185.6469,43362.0
2022-10-28 11:05:00,193.32,193.53,193.18,193.49,27736.0,185.6373,185.839,185.5029,185.8006,27736.0
2022-10-28 11:10:00,193.53,193.77,193.47,193.55,25510.0,185.839,186.0694,185.7814,185.8582,25510.0
2022-10-28 11:15:00,193.55,193.55,193.24,193.47,20068.0,185.8582,185.8582,185.5605,185.7814,20068.0
2022-10-28 11:20:00,193.48,193.59,193.31,193.4,36447.0,185.791,185.8966,185.6277,185.7141,36447.0
2022-10-28 11:25:00,193.36,193.4,193.23,193.28,21265.0,185.6757,185.7141,185.5509,185.5989,21265.0
2022-10-28 11:30:00,193.29,193.39,193.21,193.21,11941.0,185.6085,185.7045,185.5317,185.5317,11941.0
2022-10-28 11:35:00,193.21,193.43,193.09,193.37,13530.0,185.5317,185.7429,185.4165,185.6853,13530.0
2022-10-28 11:40:00,193.42,193.7,193.41,193.63,21901.0,185.7333,186.0022,185.7237,185.935,21901.0
2022-10-28 11:45:00,193.63,193.77,193.57,193.74,24091.0,185.935,186.0694,185.8774,186.0406,24091.0
2022-10-28 11:50:00,193.75,193.81,193.65,193.66,17598.0,186.0502,186.1078,185.9542,185.9638,17598.0
2022-10-28 11:55:00,193.66,193.75,193.53,193.54,22395.0,185.9638,186.0502,185.839,185.8486,22395.0
2022-10-28 12:00:00,193.56,193.76,193.48,193.48,19307.0,185.8678,186.0598,185.791,185.791,19307.0
2022-10-28 12:05:00,193.5,193.57,193.23,193.44,15355.0,185.8102,185.8774,185.5509,185.7526,15355.0
2022-10-28 12:10:00,193.44,193.81,193.44,193.81,8023.0,185.7526,186.1078,185.7526,186.1078,8023.0
2022-10-28 12:15:00,193.81,194.06,193.81,193.94,23001.0,186.1078,186.3479,186.1078,186.2327,23001.0
2022-10-28 12:20:00,193.94,194.19,193.94,194.18,23100.0,186.2327,186.4727,186.2327,186.4631,23100.0
2022-10-28 12:25:00,194.13,194.3,194.13,194.26,63168.0,186.4151,186.5784,186.4151,186.54,63168.0
2022-10-28 12:30:00,194.26,194.45,194.23,194.44,28161.0,186.54,186.7224,186.5112,186.7128,28161.0
2022-10-28 12:35:00,194.41,194.48,194.26,194.26,39759.0,186.684,186.7512,186.54,186.54,39759.0
2022-10-28 12:40:00,194.26,194.34,194.09,194.25,35389.0,186.54,186.6168,186.3767,186.5304,35389.0
2022-10-28 12:45:00,194.17,194.27,194.03,194.27,11183.0,186.4535,186.5496,186.3191,186.5496,11183.0
2022-10-28 12:50:00,194.27,194.47,194.27,194.46,16845.0,186.5496,186.7416,186.5496,186.732,16845.0
2022-10-28 12:55:00,194.44,194.46,194.26,194.36,24216.0,186.7128,186.732,186.54,186.636,24216.0
2022-10-28 13:00:00,194.38,194.43,194.35,194.38,33607.0,186.6552,186.7032,186.6264,186.6552,33607.0
2022-10-28 13:05:00,194.36,194.63,194.35,194.6,30557.0,186.636,186.8953,186.6264,186.8665,30557.0
2022-10-28 13:10:00,194.55,194.66,194.54,194.61,16613.0,186.8184,186.9241,186.8088,186.8761,16613.0
2022-10-28 13:15:00,194.64,194.65,194.48,194.49,17130.0,186.9049,186.9145,186.7512,186.7608,17130.0
2022-10-28 13:20:00,194.45,194.57,194.39,194.5,43865.0,186.7224,186.8376,186.6648,186.7704,43865.0
2022-10-28 13:25:00,194.51,194.57,194.43,194.5,9078.0,186.78,186.8376,186.7032,186.7704,9078.0
2022-10-28 13:30:00,194.48,194.58,194.47,194.56,30417.0,186.7512,186.8472,186.7416,186.828,30417.0
2022-10-28 13:35:00,194.58,194.77,194.57,194.69,28870.0,186.8472,187.0297,186.8376,186.9529,28870.0
2022-10-28 13:40:00,194.69,194.71,194.58,194.61,16909.0,186.9529,186.9721,186.8472,186.8761,16909.0
2022-10-28 13:45:00,194.66,194.78,194.64,194.64,14682.0,186.9241,187.0393,186.9049,186.9049,14682.0
2022-10-28 13:50:00,194.67,194.72,194.65,194.69,24024.0,186.9337,186.9817,186.9145,186.9529,24024.0
2022-10-28 13:55:00,194.71,194.72,194.49,194.5,26531.0,186.9721,186.9817,186.7608,186.7704,26531.0
2022-10-28 14:00:00,194.5,194.62,194.38,194.44,22970.0,186.7704,186.8857,186.6552,186.7128,22970.0
2022-10-28 14:05:00,194.44,194.55,194.34,194.35,19092.0,186.7128,186.8184,186.6168,186.6264,19092.0
2022-10-28 14:10:00,194.38,194.5,194.35,194.49,12282.0,186.6552,186.7704,186.6264,186.7608,12282.0
2022-10-28 14:15:00,194.51,194.75,194.49,194.65,18865.0,186.78,187.0105,186.7608,186.9145,18865.0
2022-10-28 14:20:00,194.68,194.74,194.68,194.71,8612.0,186.9433,187.0009,186.9433,186.9721,8612.0
2022-10-28 14:25:00,194.68,194.73,194.56,194.6,19499.0,186.9433,186.9913,186.828,186.8665,19499.0
2022-10-28 14:30:00,194.63,194.89,194.58,194.89,14311.0,186.8953,187.1449,186.8472,187.1449,14311.0
2022-10-28 14:35:00,194.88,195.01,194.88,195.0,53921.0,187.1353,187.2602,187.1353,187.2506,53921.0
2022-10-28 14:40:00,194.99,195.14,194.95,195.1,31087.0,187.241,187.385,187.2025,187.3466,31087.0
2022-10-28 14:45:00,195.06,195.2,195.06,195.15,21109.0,187.3082,187.4426,187.3082,187.3946,21109.0
2022-10-28 14:50:00,195.16,195.26,195.05,195.08,17792.0,187.4042,187.5002,187.2986,187.3274,17792.0
2022-10-28 14:55:00,195.1,195.2,195.1,195.19,20589.0,187.3466,187.4426,187.3466,187.433,20589.0
2022-10-28 15:00:00,195.2,195.37,195.11,195.14,20769.0,187.4426,187.6059,187.3562,187.385,20769.0
2022-10-28 15:05:00,195.16,195.17,194.92,195.15,26068.0,187.4042,187.4138,187.1737,187.3946,26068.0
2022-10-28 15:10:00,195.11,195.26,195.11,195.16,15202.0,187.3562,187.5002,187.3562,187.4042,15202.0
2022-10-28 15:15:00,195.16,195.2,195.07,195.09,22390.0,187.4042,187.4426,187.3178,187.337,22390.0
2022-10-28 15:20:00,195.08,195.13,195.02,195.12,20477.0,187.3274,187.3754,187.2698,187.3658,20477.0
2022-10-28 15:25:00,195.13,195.32,195.09,195.25,51430.0,187.3754,187.5578,187.337,187.4906,51430.0
2022-10-28 15:30:00,195.22,195.31,195.14,195.27,30500.0,187.4618,187.5482,187.385,187.5098,30500.0
2022-10-28 15:35:00,195.27,195.27,195.07,195.18,33214.0,187.5098,187.5098,187.3178,187.4234,33214.0
2022-10-28 15:40:00,195.19,195.33,195.16,195.28,28578.0,187.433,187.5674,187.4042,187.5194,28578.0
2022-10-28 15:45:00,195.24,195.27,195.19,195.24,26753.0,187.481,187.5098,187.433,187.481,26753.0
2022-10-28 15:50:00,195.26,195.53,195.17,195.4,61261.0,187.5002,187.7595,187.4138,187.6347,61261.0
2022-10-28 15:55:00,195.42,195.48,195.14,195.29,87742.0,187.6539,187.7115,187.385,187.529,87742.0
2022-10-31 09:30:00,193.99,194.49,193.88,194.29,183223.0,186.2807,186.7608,186.1751,186.5688,183223.0
2022-10-31 09:35:00,194.22,194.54,194.11,194.41,44940.0,186.5016,186.8088,186.3959,186.684,44940.0
2022-10-31 09:40:00,194.4,194.54,194.2,194.36,32044.0,186.6744,186.8088,186.4823,186.636,32044.0
2022-10-31 09:45:00,194.34,194.42,193.75,193.75,36529.0,186.6168,186.6936,186.0502,186.0502,36529.0
2022-10-31 09:50:00,193.7,193.98,193.57,193.9,37691.0,186.0022,186.2711,185.8774,186.1943,37691.0
2022-10-31 09:55:00,193.9,193.94,193.64,193.65,32079.0,186.1943,186.2327,185.9446,185.9542,32079.0
2022-10-31 10:00:00,193.61,194.1,193.57,194.08,36755.0,185.9158,186.3863,185.8774,186.3671,36755.0
2022-10-31 10:05:00,194.02,194.02,193.54,193.72,29153.0,186.3095,186.3095,185.8486,186.0214,29153.0
2022-10-31 10:10:00,193.68,193.98,193.58,193.97,36113.0,185.983,186.2711,185.887,186.2615,36113.0
2022-10-31 10:15:00,193.95,194.41,193.93,194.26,495459.0,186.2423,186.684,186.2231,186.54,495459.0
2022-10-31 10:20:00,194.27,194.32,193.92,193.92,31136.0,186.5496,186.5976,186.2135,186.2135,31136.0
2022-10-31 10:25:00,193.94,194.01,193.73,193.8,21553.0,186.2327,186.2999,186.031,186.0982,21553.0
2022-10-31 10:30:00,193.76,193.9,193.62,193.72,32829.0,186.0598,186.1943,185.9254,186.0214,32829.0
2022-10-31 10:35:00,193.67,193.79,193.51,193.79,38789.0,185.9734,186.0886,185.8198,186.0886,38789.0
2022-10-31 10:40:00,193.8,194.05,193.75,194.05,34710.0,186.0982,186.3383,186.0502,186.3383,34710.0
2022-10-31 10:45:00,194.06,194.3,193.94,193.98,34449.0,186.3479,186.5784,186.2327,186.2711,34449.0
2022-10-31 10:50:00,193.98,194.17,193.92,193.98,33751.0,186.2711,186.4535,186.2135,186.2711,33751.0
2022-10-31 10:55:00,193.93,194.05,193.8,193.96,43587.0,186.2231,186.3383,186.0982,186.2519,43587.0
2022-10-31 11:00:00,193.95,194.25,193.94,194.18,32649.0,186.2423,186.5304,186.2327,186.4631,32649.0
2022-10-31 11:05:00,194.11,194.52,194.06,194.37,64735.0,186.3959,186.7896,186.3479,186.6456,64735.0
2022-10-31 11:10:00,194.3,194.49,194.22,194.3,28565.0,186.5784,186.7608,186.5016,186.5784,28565.0
2022-10-31 11:15:00,194.27,194.44,194.23,194.34,14538.0,186.5496,186.7128,186.5112,186.6168,14538.0
2022-10-31 11:20:00,194.34,194.7,194.22,194.65,22365.0,186.6168,186.9625,186.5016,186.9145,22365.0
2022-10-31 11:25:00,194.67,194.73,194.58,194.61,36242.0,186.9337,186.9913,186.8472,186.8761,36242.0
2022-10-31 11:30:00,194.59,194.69,194.48,194.65,29972.0,186.8568,186.9529,186.7512,186.9145,29972.0
2022-10-31 11:35:00,194.64,194.68,194.51,194.52,36928.0,186.9049,186.9433,186.78,186.7896,36928.0
2022-10-31 11:40:00,194.54,194.9,194.54,194.9,24456.0,186.8088,187.1545,186.8088,187.1545,24456.0
2022-10-31 11:45:00,194.85,194.93,194.76,194.9,13862.0,187.1065,187.1833,187.0201,187.1545,13862.0
2022-10-31 11:50:00,194.91,195.11,194.91,195.08,31430.0,187.1641,187.3562,187.1641,187.3274,31430.0
2022-10-31 11:55:00,195.08,195.17,194.13,194.43,69807.0,187.3274,187.4138,186.4151,186.7032,69807.0
2022-10-31 12:00:00,194.52,194.61,194.29,194.6,9934.0,186.7896,186.8761,186.5688,186.8665,9934.0
2022-10-31 12:05:00,194.58,194.61,194.18,194.18,30214.0,186.8472,186.8761,186.4631,186.4631,30214.0
2022-10-31 12:10:00,194.17,194.62,194.17,194.62,32352.0,186.4535,186.8857,186.4535,186.8857,32352.0
2022-10-31 12:15:00,194.61,194.97,194.57,194.77,18451.0,186.8761,187.2217,186.8376,187.0297,18451.0
2022-10-31 12:20:00,194.73,194.83,194.53,194.55,19564.0,186.9913,187.0873,186.7992,186.8184,19564.0
2022-10-31 12:25:00,194.54,194.57,194.4,194.44,22301.0,186.8088,186.8376,186.6744,186.7128,22301.0
2022-10-31 12:30:00,194.39,194.4,194.03,194.1,25759.0,186.6648,186.6744,186.3191,186.3863,25759.0
2022-10-31 12:35:00,194.09,194.21,194.0,194.07,36622.0,186.3767,186.492,186.2903,186.3575,36622.0
2022-10-31 12:40:00,194.11,194.19,193.87,193.99,26510.0,186.3959,186.4727,186.1655,186.2807,26510.0
2022-10-31 12:45:00,193.98,194.02,193.88,193.99,9480.0,186.2711,186.3095,186.1751,186.2807,9480.0
2022-10-31 12:50:00,193.99,194.13,193.86,193.86,17760.0,186.2807,186.4151,186.1559,186.1559,17760.0
2022-10-31 12:55:00,193.88,194.13,193.85,194.13,15376.0,186.1751,186.4151,186.1463,186.4151,15376.0
2022-10-31 13:00:00,194.11,194.24,193.99,193.99,49324.0,186.3959,186.5208,186.2807,186.2807,49324.0
2022-10-31 13:05:00,193.96,194.26,193.9,194.23,28407.0,186.2519,186.54,186.1943,186.5112,28407.0
2022-10-31 13:10:00,194.18,194.29,194.11,194.23,32444.0,186.4631,186.5688,186.3959,186.5112,32444.0
2022-10-31 13:15:00,194.22,194.47,194.11,194.47,21468.0,186.5016,186.7416,186.3959,186.7416,21468.0
2022-10-31 13:20:00,194.45,194.6,194.42,194.5,12885.0,186.7224,186.8665,186.6936,186.7704,12885.0
2022-10-31 13:25:00,194.47,194.68,194.39,194.66,36802.0,186.7416,186.9433,186.6648,186.9241,36802.0
2022-10-31 13:30:00,194.67,194.72,194.58,194.7,52334.0,186.9337,186.9817,186.8472,186.9625,52334.0
2022-10-31 13:35:00,194.7,194.77,194.65,194.68,23460.0,186.9625,187.0297,186.9145,186.9433,23460.0
2022-10-31 13:40:00,194.65,194.66,194.45,194.56,20871.0,186.9145,186.9241,186.7224,186.828,20871.0
2022-10-31 13:45:00,194.57,194.57,194.35,194.38,15713.0,186.8376,186.8376,186.6264,186.6552,15713.0
2022-10-31 13:50:00,194.39,194.44,194.23,194.32,33835.0,186.6648,186.7128,186.5112,186.5976,33835.0
2022-10-31 13:55:00,194.32,194.5,194.32,194.5,40520.0,186.5976,186.7704,186.5976,186.7704,40520.0
2022-10-31 14:00:00,194.47,194.65,194.42,194.59,46360.0,186.7416,186.9145,186.6936,186.8568,46360.0
2022-10-31 14:05:00,194.58,194.58,194.33,194.38,27237.0,186.8472,186.8472,186.6072,186.6552,27237.0
2022-10-31 14:10:00,194.35,194.46,194.28,194.45,47901.0,186.6264,186.732,186.5592,186.7224,47901.0
2022-10-31 14:15:00,194.4,194.55,194.31,194.52,22078.0,186.6744,186.8184,186.588,186.7896,22078.0
2022-10-31 14:20:00,194.48,194.55,194.45,194.47,54074.0,186.7512,186.8184,186.7224,186.7416,54074.0
2022-10-31 14:25:00,194.45,194.59,194.43,194.43,34146.0,186.7224,186.8568,186.7032,186.7032,34146.0
2022-10-31 14:30:00,194.42,194.64,194.36,194.61,22248.0,186.6936,186.9049,186.636,186.8761,22248.0
2022-10-31 14:35:00,194.54,194.82,194.51,194.75,33876.0,186.8088,187.0777,186.78,187.0105,33876.0
2022-10-31 14:40:00,194.71,194.77,194.67,194.69,26202.0,186.9721,187.0297,186.9337,186.9529,26202.0
2022-10-31 14:45:00,194.68,194.8,194.5,194.56,39764.0,186.9433,187.0585,186.7704,186.828,39764.0
2022-10-31 14:50:00,194.54,194.69,194.53,194.67,13413.0,186.8088,186.9529,186.7992,186.9337,13413.0
2022-10-31 14:55:00,194.64,194.74,194.2,194.35,30060.0,186.9049,187.0009,186.4823,186.6264,30060.0
2022-10-31 15:00:00,194.37,194.37,193.94,193.94,24831.0,186.6456,186.6456,186.2327,186.2327,24831.0
2022-10-31 15:05:00,193.92,194.07,193.72,193.77,26048.0,186.2135,186.3575,186.0214,186.0694,26048.0
2022-10-31 15:10:00,193.8,194.02,193.79,193.97,49775.0,186.0982,186.3095,186.0886,186.2615,49775.0
2022-10-31 15:15:00,193.96,194.06,193.82,194.04,30582.0,186.2519,186.3479,186.1174,186.3287,30582.0
2022-10-31 15:20:00,194.01,194.25,193.95,194.18,30044.0,186.2999,186.5304,186.2423,186.4631,30044.0
2022-10-31 15:25:00,194.19,194.3,194.15,194.29,25322.0,186.4727,186.5784,186.4343,186.5688,25322.0
2022-10-31 15:30:00,194.22,194.5,194.18,194.5,45293.0,186.5016,186.7704,186.4631,186.7704,45293.0
2022-10-31 15:35:00,194.51,194.59,194.45,194.57,25472.0,186.78,186.8568,186.7224,186.8376,25472.0
2022-10-31 15:40:00,194.58,194.66,194.57,194.59,21105.0,186.8472,186.9241,186.8376,186.8568,21105.0
2022-10-31 15:45:00,194.58,194.6,194.34,194.35,33634.0,186.8472,186.8665,186.6168,186.6264,33634.0
2022-10-31 15:50:00,194.34,194.34,193.96,194.02,46838.0,186.6168,186.6168,186.2519,186.3095,46838.0
2022-10-31 15:55:00,194.03,194.18,193.94,194.0,251943.0,186.3191,186.4631,186.2327,186.2903,251943.0
2022-11-01 09:30:00,196.0,196.44,195.66,195.96,201162.0,188.2108,188.6333,187.8843,188.1724,201162.0
2022-11-01 09:35:00,195.94,196.08,195.69,195.97,48580.0,188.1532,188.2876,187.9131,188.182,48580.0
2022-11-01 09:40:00,196.0,196.09,195.77,195.92,31633.0,188.2108,188.2972,187.99,188.134,31633.0
2022-11-01 09:45:00,195.8,195.81,195.16,195.32,38844.0,188.0188,188.0284,187.4042,187.5578,38844.0
2022-11-01 09:50:00,195.26,195.3,194.97,195.13,37961.0,187.5002,187.5386,187.2217,187.3754,37961.0
2022-11-01 09:55:00,195.16,195.31,195.07,195.23,15885.0,187.4042,187.5482,187.3178,187.4714,15885.0
2022-11-01 10:00:00,195.24,195.3,194.25,194.25,66486.0,187.481,187.5386,186.5304,186.5304,66486.0
2022-11-01 10:05:00,194.23,194.41,193.79,193.81,38649.0,186.5112,186.684,186.0886,186.1078,38649.0
2022-11-01 10:10:00,193.78,194.01,193.63,193.88,25375.0,186.079,186.2999,185.935,186.1751,25375.0
2022-11-01 10:15:00,193.84,194.12,193.83,193.89,101960.0,186.1367,186.4055,186.1271,186.1847,101960.0
2022-11-01 10:20:00,193.81,194.34,193.6,194.06,22327.0,186.1078,186.6168,185.9062,186.3479,22327.0
2022-11-01 10:25:00,194.08,194.27,193.89,194.24,22233.0,186.3671,186.5496,186.1847,186.5208,22233.0
2022-11-01 10:30:00,194.35,194.43,193.99,194.43,16756.0,186.6264,186.7032,186.2807,186.7032,16756.0
2022-11-01 10:35:00,194.43,194.43,193.83,193.83,21640.0,186.7032,186.7032,186.1271,186.1271,21640.0
2022-11-01 10:40:00,193.8,193.8,193.31,193.4,34742.0,186.0982,186.0982,185.6277,185.7141,34742.0
2022-11-01 10:45:00,193.45,193.63,193.3,193.42,92865.0,185.7622,185.935,185.6181,185.7333,92865.0
2022-11-01 10:50:00,193.41,193.53,193.27,193.46,20876.0,185.7237,185.839,185.5893,185.7718,20876.0
2022-11-01 10:55:00,193.53,193.55,192.9,193.11,83937.0,185.839,185.8582,185.234,185.4357,83937.0
2022-11-01 11:00:00,193.05,193.27,193.02,193.23,51856.0,185.378,185.5893,185.3492,185.5509,51856.0
2022-11-01 11:05:00,193.22,193.3,192.99,193.21,29460.0,185.5413,185.6181,185.3204,185.5317,29460.0
2022-11-01 11:10:00,193.22,193.42,193.18,193.38,14930.0,185.5413,185.7333,185.5029,185.6949,14930.0
2022-11-01 11:15:00,193.38,193.54,193.04,193.04,32255.0,185.6949,185.8486,185.3684,185.3684,32255.0
2022-11-01 11:20:00,193.09,193.29,192.96,193.08,19575.0,185.4165,185.6085,185.2916,185.4069,19575.0
2022-11-01 11:25:00,193.06,193.4,192.99,193.4,21047.0,185.3877,185.7141,185.3204,185.7141,21047.0
2022-11-01 11:30:00,193.39,193.55,193.31,193.42,14017.0,185.7045,185.8582,185.6277,185.7333,14017.0
2022-11-01 11:35:00,193.42,193.5,192.76,192.87,22074.0,185.7333,185.8102,185.0996,185.2052,22074.0
2022-11-01 11:40:00,192.98,193.03,192.78,192.84,21803.0,185.3108,185.3588,185.1188,185.1764,21803.0
2022-11-01 11:45:00,192.82,193.19,192.81,193.16,33227.0,185.1572,185.5125,185.1476,185.4837,33227.0
2022-11-01 11:50:00,193.15,193.25,193.08,193.21,68348.0,185.4741,185.5701,185.4069,185.5317,68348.0
2022-11-01 11:55:00,193.2,193.49,193.15,193.38,14354.0,185.5221,185.8006,185.4741,185.6949,14354.0
2022-11-01 12:00:00,193.35,193.53,193.34,193.51,16452.0,185.6661,185.839,185.6565,185.8198,16452.0
2022-11-01 12:05:00,193.55,194.1,193.54,193.72,58297.0,185.8582,186.3863,185.8486,186.0214,58297.0
2022-11-01 12:10:00,193.78,193.88,193.4,193.5,54556.0,186.079,186.1751,185.7141,185.8102,54556.0
2022-11-01 12:15:00,193.5,193.58,193.37,193.41,20922.0,185.8102,185.887,185.6853,185.7237,20922.0
2022-11-01 12:20:00,193.4,193.6,193.28,193.36,15230.0,185.7141,185.9062,185.5989,185.6757,15230.0
2022-11-01 12:25:00,193.39,193.6,193.35,193.37,18978.0,185.7045,185.9062,185.6661,185.6853,18978.0
2022-11-01 12:30:00,193.42,193.44,193.29,193.31,53117.0,185.7333,185.7526,185.6085,185.6277,53117.0
2022-11-01 12:35:00,193.38,193.4,193.12,193.36,8530.0,185.6949,185.7141,185.4453,185.6757,8530.0
2022-11-01 12:40:00,193.35,193.54,193.3,193.53,32153.0,185.6661,185.8486,185.6181,185.839,32153.0
2022-11-01 12:45:00,193.52,193.59,193.49,193.53,11592.0,185.8294,185.8966,185.8006,185.839,11592.0
2022-11-01 12:50:00,193.55,193.55,193.33,193.4,15354.0,185.8582,185.8582,185.6469,185.7141,15354.0
2022-11-01 12:55:00,193.48,193.57,193.33,193.57,11994.0,185.791,185.8774,185.6469,185.8774,11994.0
2022-11-01 13:00:00,193.53,193.55,193.39,193.39,70538.0,185.839,185.8582,185.7045,185.7045,70538.0
2022-11-01 13:05:00,193.46,193.6,193.39,193.42,23672.0,185.7718,185.9062,185.7045,185.7333,23672.0
2022-11-01 13:10:00,193.45,193.91,193.45,193.78,13936.0,185.7622,186.2039,185.7622,186.079,13936.0
2022-11-01 13:15:00,193.77,193.88,193.73,193.8,42757.0,186.0694,186.1751,186.031,186.0982,42757.0
2022-11-01 13:20:00,193.87,193.94,193.75,193.75,30021.0,186.1655,186.2327,186.0502,186.0502,30021.0
2022-11-01 13:25:00,193.74,193.77,193.64,193.66,12752.0,186.0406,186.0694,185.9446,185.9638,12752.0
2022-11-01 13:30:00,193.65,193.66,193.5,193.51,13277.0,185.9542,185.9638,185.8102,185.8198,13277.0
2022-11-01 13:35:00,193.54,193.54,193.37,193.41,11391.0,185.8486,185.8486,185.6853,185.7237,11391.0
2022-11-01 13:40:00,193.39,193.63,193.38,193.58,7967.0,185.7045,185.935,185.6949,185.887,7967.0
2022-11-01 13:45:00,193.65,193.73,193.63,193.63,16529.0,185.9542,186.031,185.935,185.935,16529.0
2022-11-01 13:50:00,193.63,193.72,193.56,193.57,16384.0,185.935,186.0214,185.8678,185.8774,16384.0
2022-11-01 13:55:00,193.58,193.76,193.52,193.76,15041.0,185.887,186.0598,185.8294,186.0598,15041.0
2022-11-01 14:00:00,193.75,193.82,193.64,193.71,11646.0,186.0502,186.1174,185.9446,186.0118,11646.0
2022-11-01 14:05:00,193.7,193.8,193.6,193.79,28847.0,186.0022,186.0982,185.9062,186.0886,28847.0
2022-11-01 14:10:00,193.77,193.8,193.67,193.69,17684.0,186.0694,186.0982,185.9734,185.9926,17684.0
2022-11-01 14:15:00,193.7,193.75,193.63,193.7,42021.0,186.0022,186.0502,185.935,186.0022,42021.0
2022-11-01 14:20:00,193.64,193.72,193.55,193.61,18245.0,185.9446,186.0214,185.8582,185.9158,18245.0
2022-11-01 14:25:00,193.6,193.74,193.51,193.73,12016.0,185.9062,186.0406,185.8198,186.031,12016.0
2022-11-01 14:30:00,193.75,193.78,193.48,193.53,19793.0,186.0502,186.079,185.791,185.839,19793.0
2022-11-01 14:35:00,193.59,193.67,193.55,193.6,21017.0,185.8966,185.9734,185.8582,185.9062,21017.0
2022-11-01 14:40:00,193.58,193.67,193.44,193.5,33948.0,185.887,185.9734,185.7526,185.8102,33948.0
2022-11-01 14:45:00,193.49,193.54,193.32,193.36,28216.0,185.8006,185.8486,185.6373,185.6757,28216.0
2022-11-01 14:50:00,193.35,193.57,193.35,193.53,15147.0,185.6661,185.8774,185.6661,185.839,15147.0
2022-11-01 14:55:00,193.58,193.93,193.57,193.87,16530.0,185.887,186.2231,185.8774,186.1655,16530.0
2022-11-01 15:00:00,193.82,193.91,193.72,193.84,41812.0,186.1174,186.2039,186.0214,186.1367,41812.0
2022-11-01 15:05:00,193.84,194.05,193.8,193.96,14766.0,186.1367,186.3383,186.0982,186.2519,14766.0
2022-11-01 15:10:00,193.9,193.91,193.68,193.71,20885.0,186.1943,186.2039,185.983,186.0118,20885.0
2022-11-01 15:15:00,193.69,193.73,193.55,193.73,43662.0,185.9926,186.031,185.8582,186.031,43662.0
2022-11-01 15:20:00,193.75,193.84,193.73,193.75,20018.0,186.0502,186.1367,186.031,186.0502,20018.0
2022-11-01 15:25:00,193.74,193.75,193.46,193.5,21347.0,186.0406,186.0502,185.7718,185.8102,21347.0
2022-11-01 15:30:00,193.52,193.6,193.44,193.54,10020.0,185.8294,185.9062,185.7526,185.8486,10020.0
2022-11-01 15:35:00,193.56,193.67,193.45,193.45,84783.0,185.8678,185.9734,185.7622,185.7622,84783.0
2022-11-01 15:40:00,193.43,193.63,193.43,193.61,22365.0,185.7429,185.935,185.7429,185.9158,22365.0
2022-11-01 15:45:00,193.6,193.8,193.48,193.8,29667.0,185.9062,186.0982,185.791,186.0982,29667.0
2022-11-01 15:50:00,193.84,193.86,193.59,193.66,46722.0,186.1367,186.1559,185.8966,185.9638,46722.0
2022-11-01 15:55:00,193.63,193.69,193.39,193.42,65475.0,185.935,185.9926,185.7045,185.7333,65475.0
2022-11-02 09:30:00,193.07,193.3,192.29,192.55,90141.0,185.3973,185.6181,184.6483,184.8979,90141.0
2022-11-02 09:35:00,192.5,192.63,192.27,192.34,29700.0,184.8499,184.9747,184.629,184.6963,29700.0
2022-11-02 09:40:00,192.45,192.57,192.3,192.42,14408.0,184.8019,184.9171,184.6579,184.7731,14408.0
2022-11-02 09:45:00,192.3,192.52,192.19,192.36,14388.0,184.6579,184.8691,184.5522,184.7155,14388.0
2022-11-02 09:50:00,192.3,192.53,192.29,192.38,18133.0,184.6579,184.8787,184.6483,184.7347,18133.0
2022-11-02 09:55:00,192.35,192.44,192.15,192.22,16083.0,184.7059,184.7923,184.5138,184.581,16083.0
2022-11-02 10:00:00,192.2,192.44,192.14,192.4,41659.0,184.5618,184.7923,184.5042,184.7539,41659.0
2022-11-02 10:05:00,192.43,192.51,192.22,192.29,22643.0,184.7827,184.8595,184.581,184.6483,22643.0
2022-11-02 10:10:00,192.32,192.41,192.13,192.14,37188.0,184.6771,184.7635,184.4946,184.5042,37188.0
2022-11-02 10:15:00,192.12,192.19,192.04,192.18,61610.0,184.485,184.5522,184.4082,184.5426,61610.0
2022-11-02 10:20:00,192.1,192.18,192.03,192.09,22357.0,184.4658,184.5426,184.3986,184.4562,22357.0
2022-11-02 10:25:00,192.11,192.15,191.99,192.08,21688.0,184.4754,184.5138,184.3602,184.4466,21688.0
2022-11-02 10:30:00,192.1,192.18,192.04,192.15,34623.0,184.4658,184.5426,184.4082,184.5138,34623.0
2022-11-02 10:35:00,192.15,192.25,192.05,192.17,17824.0,184.5138,184.6098,184.4178,184.533,17824.0
2022-11-02 10:40:00,192.23,192.3,192.11,192.26,73600.0,184.5906,184.6579,184.4754,184.6194,73600.0
2022-11-02 10:45:00,192.22,192.39,192.2,192.32,74795.0,184.581,184.7443,184.5618,184.6771,74795.0
2022-11-02 10:50:00,192.32,192.5,192.18,192.46,19444.0,184.6771,184.8499,184.5426,184.8115,19444.0
2022-11-02 10:55:00,192.46,192.5,192.31,192.32,41617.0,184.8115,184.8499,184.6675,184.6771,41617.0
2022-11-02 11:00:00,192.34,192.49,192.34,192.35,16606.0,184.6963,184.8403,184.6963,184.7059,16606.0
2022-11-02 11:05:00,192.37,192.44,192.27,192.34,24376.0,184.7251,184.7923,184.629,184.6963,24376.0
2022-11-02 11:10:00,192.33,192.39,192.12,192.14,14648.0,184.6867,184.7443,184.485,184.5042,14648.0
2022-11-02 11:15:00,192.11,192.2,192.05,192.18,13127.0,184.4754,184.5618,184.4178,184.5426,13127.0
2022-11-02 11:20:00,192.17,192.29,192.07,192.28,13342.0,184.533,184.6483,184.437,184.6387,13342.0
2022-11-02 11:25:00,192.28,192.29,192.1,192.17,8439.0,184.6387,184.6483,184.4658,184.533,8439.0
2022-11-02 11:30:00,192.18,192.31,192.11,192.3,73221.0,184.5426,184.6675,184.4754,184.6579,73221.0
2022-11-02 11:35:00,192.27,192.4,192.2,192.2,10712.0,184.629,184.7539,184.5618,184.5618,10712.0
2022-11-02 11:40:00,192.18,192.39,192.17,192.33,8297.0,184.5426,184.7443,184.533,184.6867,8297.0
2022-11-02 11:45:00,192.34,192.39,192.27,192.36,10673.0,184.6963,184.7443,184.629,184.7155,10673.0
2022-11-02 11:50:00,192.37,192.4,192.29,192.33,6475.0,184.7251,184.7539,184.6483,184.6867,6475.0
2022-11-02 11:55:00,192.37,192.4,192.18,192.2,20843.0,184.7251,184.7539,184.5426,184.5618,20843.0
2022-11-02 12:00:00,192.19,192.27,192.11,192.23,8345.0,184.5522,184.629,184.4754,184.5906,8345.0
2022-11-02 12:05:00,192.22,192.3,191.95,192.02,27537.0,184.581,184.6579,184.3218,184.389,27537.0
2022-11-02 12:10:00,192.03,192.08,191.92,191.95,9074.0,184.3986,184.4466,184.293,184.3218,9074.0
2022-11-02 12:15:00,191.92,191.95,191.8,191.87,39696.0,184.293,184.3218,184.1777,184.2449,39696.0
2022-11-02 12:20:00,191.9,191.93,191.73,191.74,34647.0,184.2738,184.3026,184.1105,184.1201,34647.0
2022-11-02 12:25:00,191.78,191.82,191.71,191.71,9868.0,184.1585,184.1969,184.0913,184.0913,9868.0
2022-11-02 12:30:00,191.69,191.77,191.68,191.69,24286.0,184.0721,184.1489,184.0625,184.0721,24286.0
2022-11-02 12:35:00,191.67,191.7,191.5,191.53,21010.0,184.0529,184.0817,183.8896,183.9185,21010.0
2022-11-02 12:40:00,191.55,191.77,191.51,191.76,25472.0,183.9377,184.1489,183.8993,184.1393,25472.0
2022-11-02 12:45:00,191.83,191.88,191.8,191.88,24431.0,184.2065,184.2545,184.1777,184.2545,24431.0
2022-11-02 12:50:00,191.89,192.0,191.89,192.0,32547.0,184.2641,184.3698,184.2641,184.3698,32547.0
2022-11-02 12:55:00,192.0,192.16,192.0,192.08,27317.0,184.3698,184.5234,184.3698,184.4466,27317.0
2022-11-02 13:00:00,192.07,192.09,191.97,191.99,7607.0,184.437,184.4562,184.341,184.3602,7607.0
2022-11-02 13:05:00,192.01,192.03,191.93,191.97,2921.0,184.3794,184.3986,184.3026,184.341,2921.0
2022-11-02 13:10:00,191.98,192.05,191.87,191.91,13130.0,184.3506,184.4178,184.2449,184.2834,13130.0
2022-11-02 13:15:00,191.89,192.03,191.88,192.02,10104.0,184.2641,184.3986,184.2545,184.389,10104.0
2022-11-02 13:20:00,192.01,192.02,191.92,191.96,25837.0,184.3794,184.389,184.293,184.3314,25837.0
2022-11-02 13:25:00,191.93,191.96,191.87,191.94,12168.0,184.3026,184.3314,184.2449,184.3122,12168.0
2022-11-02 13:30:00,191.95,192.02,191.88,192.02,15904.0,184.3218,184.389,184.2545,184.389,15904.0
2022-11-02 13:35:00,191.99,192.19,191.94,192.19,19686.0,184.3602,184.5522,184.3122,184.5522,19686.0
2022-11-02 13:40:00,192.22,192.5,192.22,192.39,16267.0,184.581,184.8499,184.581,184.7443,16267.0
2022-11-02 13:45:00,192.4,192.69,192.4,192.58,6521.0,184.7539,185.0324,184.7539,184.9267,6521.0
2022-11-02 13:50:00,192.62,192.82,192.56,192.66,23358.0,184.9651,185.1572,184.9075,185.0035,23358.0
2022-11-02 13:55:00,192.68,192.68,192.42,192.53,13453.0,185.0228,185.0228,184.7731,184.8787,13453.0
2022-11-02 14:00:00,192.62,194.8,192.14,194.51,73323.0,184.9651,187.0585,184.5042,186.78,73323.0
2022-11-02 14:05:00,194.44,194.91,194.19,194.43,48338.0,186.7128,187.1641,186.4727,186.7032,48338.0
2022-11-02 14:10:00,194.65,194.65,193.88,194.38,74031.0,186.9145,186.9145,186.1751,186.6552,74031.0
2022-11-02 14:15:00,194.45,194.61,193.65,194.09,65118.0,186.7224,186.8761,185.9542,186.3767,65118.0
2022-11-02 14:20:00,194.11,194.39,193.93,194.31,49223.0,186.3959,186.6648,186.2231,186.588,49223.0
2022-11-02 14:25:00,194.32,194.97,194.26,194.96,47859.0,186.5976,187.2217,186.54,187.2121,47859.0
2022-11-02 14:30:00,195.0,195.22,193.99,194.5,85810.0,187.2506,187.4618,186.2807,186.7704,85810.0
2022-11-02 14:35:00,194.42,195.27,192.05,193.0,207590.0,186.6936,187.5098,184.4178,185.33,207590.0
2022-11-02 14:40:00,193.03,194.28,192.56,193.49,119294.0,185.3588,186.5592,184.9075,185.8006,119294.0
2022-11-02 14:45:00,193.34,193.71,192.5,192.63,78426.0,185.6565,186.0118,184.8499,184.9747,78426.0
2022-11-02 14:50:00,192.64,192.8,190.45,190.91,160876.0,184.9843,185.138,182.8814,183.3231,160876.0
2022-11-02 14:55:00,190.95,191.51,190.67,191.28,63855.0,183.3615,183.8993,183.0926,183.6784,63855.0
2022-11-02 15:00:00,191.13,191.66,190.92,191.28,67994.0,183.5344,184.0433,183.3327,183.6784,67994.0
2022-11-02 15:05:00,191.31,192.5,191.24,192.26,46649.0,183.7072,184.8499,183.64,184.6194,46649.0
2022-11-02 15:10:00,192.19,192.23,191.45,191.47,28498.0,184.5522,184.5906,183.8416,183.8608,28498.0
2022-11-02 15:15:00,191.42,191.42,190.5,190.5,76630.0,183.8128,183.8128,182.9294,182.9294,76630.0
2022-11-02 15:20:00,190.49,190.49,189.86,189.87,130930.0,182.9198,182.9198,182.3148,182.3244,130930.0
2022-11-02 15:25:00,189.87,189.93,188.91,189.37,91582.0,182.3244,182.382,181.4026,181.8443,91582.0
2022-11-02 15:30:00,189.26,189.31,188.79,189.08,113287.0,181.7387,181.7867,181.2873,181.5658,113287.0
2022-11-02 15:35:00,189.08,189.59,188.9,189.39,88381.0,181.5658,182.0556,181.393,181.8635,88381.0
2022-11-02 15:40:00,189.34,189.5,189.12,189.36,64080.0,181.8155,181.9691,181.6042,181.8347,64080.0
2022-11-02 15:45:00,189.26,189.28,188.82,189.0,84031.0,181.7387,181.7579,181.3162,181.489,84031.0
2022-11-02 15:50:00,189.03,189.03,188.33,188.49,186951.0,181.5178,181.5178,180.8456,180.9993,186951.0
2022-11-02 15:55:00,188.51,188.74,188.29,188.29,101268.0,181.0185,181.2393,180.8072,180.8072,101268.0
2022-11-03 09:30:00,186.5,186.64,185.9,186.28,187220.0,179.0884,179.2228,178.5122,178.8771,187220.0
2022-11-03 09:35:00,186.34,186.5,186.11,186.45,58478.0,178.9347,179.0884,178.7139,179.0403,58478.0
2022-11-03 09:40:00,186.47,186.86,186.4,186.5,19630.0,179.0595,179.434,178.9923,179.0884,19630.0
2022-11-03 09:45:00,186.3,186.35,185.85,185.95,64580.0,178.8963,178.9443,178.4642,178.5602,64580.0
2022-11-03 09:50:00,185.91,185.96,185.49,185.55,64121.0,178.5218,178.5698,178.1185,178.1761,64121.0
2022-11-03 09:55:00,185.56,185.57,185.3,185.32,54556.0,178.1857,178.1953,177.936,177.9552,54556.0
2022-11-03 10:00:00,185.37,186.19,185.13,186.08,110176.0,178.0033,178.7907,177.7728,178.685,110176.0
2022-11-03 10:05:00,186.05,186.2,185.68,185.89,30841.0,178.6562,178.8003,178.3009,178.5026,30841.0
2022-11-03 10:10:00,185.8,186.48,185.75,186.47,40588.0,178.4162,179.0691,178.3682,179.0595,40588.0
2022-11-03 10:15:00,186.46,186.73,186.2,186.45,162020.0,179.0499,179.3092,178.8003,179.0403,162020.0
2022-11-03 10:20:00,186.57,186.82,186.38,186.67,23973.0,179.1556,179.3956,178.9731,179.2516,23973.0
2022-11-03 10:25:00,186.7,187.25,186.69,187.16,49556.0,179.2804,179.8085,179.2708,179.7221,49556.0
2022-11-03 10:30:00,187.18,187.19,186.51,186.51,38206.0,179.7413,179.7509,179.098,179.098,38206.0
2022-11-03 10:35:00,186.58,186.8,186.45,186.75,32602.0,179.1652,179.3764,179.0403,179.3284,32602.0
2022-11-03 10:40:00,186.77,187.19,186.7,187.1,21513.0,179.3476,179.7509,179.2804,179.6645,21513.0
2022-11-03 10:45:00,187.14,187.59,187.12,187.57,38270.0,179.7029,180.135,179.6837,180.1158,38270.0
2022-11-03 10:50:00,187.58,187.66,187.35,187.44,87132.0,180.1254,180.2023,179.9046,179.991,87132.0
2022-11-03 10:55:00,187.47,187.8,187.4,187.74,42061.0,180.0198,180.3367,179.9526,180.2791,42061.0
2022-11-03 11:00:00,187.75,187.8,187.44,187.48,42596.0,180.2887,180.3367,179.991,180.0294,42596.0
2022-11-03 11:05:00,187.48,187.57,187.16,187.25,52835.0,180.0294,180.1158,179.7221,179.8085,52835.0
2022-11-03 11:10:00,187.24,187.41,187.0,187.0,45000.0,179.7989,179.9622,179.5685,179.5685,45000.0
2022-11-03 11:15:00,187.06,187.17,186.8,187.0,26319.0,179.6261,179.7317,179.3764,179.5685,26319.0
2022-11-03 11:20:00,187.04,187.26,186.94,187.0,42328.0,179.6069,179.8181,179.5109,179.5685,42328.0
2022-11-03 11:25:00,186.95,187.2,186.84,186.85,84824.0,179.5205,179.7605,179.4148,179.4244,84824.0
2022-11-03 11:30:00,186.82,186.92,186.46,186.55,22225.0,179.3956,179.4917,179.0499,179.1364,22225.0
2022-11-03 11:35:00,186.6,187.12,186.59,187.12,40645.0,179.1844,179.6837,179.1748,179.6837,40645.0
2022-11-03 11:40:00,187.08,187.15,186.94,186.94,33953.0,179.6453,179.7125,179.5109,179.5109,33953.0
2022-11-03 11:45:00,187.03,187.36,186.96,186.97,29201.0,179.5973,179.9142,179.5301,179.5397,29201.0
2022-11-03 11:50:00,186.97,187.04,186.75,186.83,26432.0,179.5397,179.6069,179.3284,179.4052,26432.0
2022-11-03 11:55:00,186.81,186.88,186.64,186.83,25741.0,179.386,179.4533,179.2228,179.4052,25741.0
2022-11-03 12:00:00,186.85,187.17,186.63,187.14,34976.0,179.4244,179.7317,179.2132,179.7029,34976.0
2022-11-03 12:05:00,187.13,187.3,186.99,187.1,27298.0,179.6933,179.8566,179.5589,179.6645,27298.0
2022-11-03 12:10:00,187.08,187.39,187.08,187.37,45439.0,179.6453,179.943,179.6453,179.9238,45439.0
2022-11-03 12:15:00,187.33,187.72,187.31,187.7,28445.0,179.8854,180.2599,179.8662,180.2407,28445.0
2022-11-03 12:20:00,187.6,187.65,187.37,187.41,10574.0,180.1446,180.1926,179.9238,179.9622,10574.0
2022-11-03 12:25:00,187.39,187.63,187.34,187.55,57951.0,179.943,180.1734,179.895,180.0966,57951.0
2022-11-03 12:30:00,187.46,187.58,187.39,187.47,11489.0,180.0102,180.1254,179.943,180.0198,11489.0
2022-11-03 12:35:00,187.4,187.4,187.14,187.22,27311.0,179.9526,179.9526,179.7029,179.7797,27311.0
2022-11-03 12:40:00,187.25,187.71,187.22,187.69,21869.0,179.8085,180.2503,179.7797,180.2311,21869.0
2022-11-03 12:45:00,187.65,187.8,187.63,187.68,17925.0,180.1926,180.3367,180.1734,180.2215,17925.0
2022-11-03 12:50:00,187.69,188.1,187.69,188.01,48418.0,180.2311,180.6248,180.2311,180.5383,48418.0
2022-11-03 12:55:00,188.01,188.09,187.92,187.96,10840.0,180.5383,180.6152,180.4519,180.4903,10840.0
2022-11-03 13:00:00,187.93,188.01,187.72,187.79,23764.0,180.4615,180.5383,180.2599,180.3271,23764.0
2022-11-03 13:05:00,187.77,187.78,187.53,187.78,21344.0,180.3079,180.3175,180.0774,180.3175,21344.0
2022-11-03 13:10:00,187.68,187.71,187.54,187.69,28366.0,180.2215,180.2503,180.087,180.2311,28366.0
2022-11-03 13:15:00,187.7,187.85,187.65,187.67,8653.0,180.2407,180.3847,180.1926,180.2119,8653.0
2022-11-03 13:20:00,187.63,187.63,187.37,187.38,11515.0,180.1734,180.1734,179.9238,179.9334,11515.0
2022-11-03 13:25:00,187.42,187.44,187.3,187.44,38662.0,179.9718,179.991,179.8566,179.991,38662.0
2022-11-03 13:30:00,187.43,187.5,187.31,187.36,49979.0,179.9814,180.0486,179.8662,179.9142,49979.0
2022-11-03 13:35:00,187.41,187.51,187.25,187.47,14506.0,179.9622,180.0582,179.8085,180.0198,14506.0
2022-11-03 13:40:00,187.49,187.53,187.29,187.29,16675.0,180.039,180.0774,179.847,179.847,16675.0
2022-11-03 13:45:00,187.31,187.46,187.25,187.39,12165.0,179.8662,180.0102,179.8085,179.943,12165.0
2022-11-03 13:50:00,187.39,187.41,187.22,187.38,19756.0,179.943,179.9622,179.7797,179.9334,19756.0
2022-11-03 13:55:00,187.42,187.44,187.14,187.16,20546.0,179.9718,179.991,179.7029,179.7221,20546.0
2022-11-03 14:00:00,187.15,187.27,187.02,187.03,25025.0,179.7125,179.8278,179.5877,179.5973,25025.0
2022-11-03 14:05:00,187.07,187.25,187.06,187.14,27110.0,179.6357,179.8085,179.6261,179.7029,27110.0
2022-11-03 14:10:00,187.16,187.18,186.95,187.15,12402.0,179.7221,179.7413,179.5205,179.7125,12402.0
2022-11-03 14:15:00,187.12,187.23,187.11,187.23,18252.0,179.6837,179.7893,179.6741,179.7893,18252.0
2022-11-03 14:20:00,187.29,187.58,187.29,187.54,38401.0,179.847,180.1254,179.847,180.087,38401.0
2022-11-03 14:25:00,187.56,187.73,187.53,187.66,19313.0,180.1062,180.2695,180.0774,180.2023,19313.0
2022-11-03 14:30:00,187.67,187.82,187.57,187.59,27815.0,180.2119,180.3559,180.1158,180.135,27815.0
2022-11-03 14:35:00,187.61,187.69,187.39,187.47,23225.0,180.1542,180.2311,179.943,180.0198,23225.0
2022-11-03 14:40:00,187.48,187.52,187.32,187.32,18717.0,180.0294,180.0678,179.8758,179.8758,18717.0
2022-11-03 14:45:00,187.31,187.61,187.31,187.61,16236.0,179.8662,180.1542,179.8662,180.1542,16236.0
2022-11-03 14:50:00,187.6,187.68,187.54,187.6,42647.0,180.1446,180.2215,180.087,180.1446,42647.0
2022-11-03 14:55:00,187.57,187.75,187.49,187.75,22358.0,180.1158,180.2887,180.039,180.2887,22358.0
2022-11-03 15:00:00,187.76,187.77,187.57,187.64,31990.0,180.2983,180.3079,180.1158,180.183,31990.0
2022-11-03 15:05:00,187.64,187.65,187.43,187.47,12733.0,180.183,180.1926,179.9814,180.0198,12733.0
2022-11-03 15:10:00,187.48,187.64,187.42,187.46,15193.0,180.0294,180.183,179.9718,180.0102,15193.0
2022-11-03 15:15:00,187.45,187.54,187.39,187.41,42990.0,180.0006,180.087,179.943,179.9622,42990.0
2022-11-03 15:20:00,187.44,187.6,187.44,187.54,45081.0,179.991,180.1446,179.991,180.087,45081.0
2022-11-03 15:25:00,187.56,187.64,187.51,187.6,23979.0,180.1062,180.183,180.0582,180.1446,23979.0
2022-11-03 15:30:00,187.57,187.73,187.51,187.72,94819.0,180.1158,180.2695,180.0582,180.2599,94819.0
2022-11-03 15:35:00,187.69,187.7,187.42,187.44,18712.0,180.2311,180.2407,179.9718,179.991,18712.0
2022-11-03 15:40:00,187.49,187.52,187.19,187.22,35729.0,180.039,180.0678,179.7509,179.7797,35729.0
2022-11-03 15:45:00,187.2,187.21,186.97,186.99,27957.0,179.7605,179.7701,179.5397,179.5589,27957.0
2022-11-03 15:50:00,187.0,187.06,186.62,186.72,44892.0,179.5685,179.6261,179.2036,179.2996,44892.0
2022-11-03 15:55:00,186.7,186.7,186.46,186.49,53433.0,179.2804,179.2804,179.0499,179.0787,53433.0
2022-11-04 09:30:00,189.32,189.74,188.8,188.83,150965.0,181.7963,182.1996,181.2969,181.3258,150965.0
2022-11-04 09:35:00,188.91,189.15,188.37,188.49,23190.0,181.4026,181.633,180.884,180.9993,23190.0
2022-11-04 09:40:00,188.41,188.41,187.3,187.3,21879.0,180.9224,180.9224,179.8566,179.8566,21879.0
2022-11-04 09:45:00,187.3,187.76,186.98,187.15,31661.0,179.8566,180.2983,179.5493,179.7125,31661.0
2022-11-04 09:50:00,187.13,187.77,186.99,187.7,44229.0,179.6933,180.3079,179.5589,180.2407,44229.0
2022-11-04 09:55:00,187.72,188.41,187.67,188.4,25688.0,180.2599,180.9224,180.2119,180.9128,25688.0
2022-11-04 10:00:00,188.42,188.7,188.19,188.37,56670.0,180.932,181.2009,180.7112,180.884,56670.0
2022-11-04 10:05:00,188.34,188.65,188.12,188.42,28478.0,180.8552,181.1529,180.644,180.932,28478.0
2022-11-04 10:10:00,188.47,189.21,188.35,189.16,48305.0,180.9801,181.6907,180.8648,181.6426,48305.0
2022-11-04 10:15:00,189.17,189.35,188.91,188.99,103367.0,181.6522,181.8251,181.4026,181.4794,103367.0
2022-11-04 10:20:00,189.02,189.61,188.95,189.54,61800.0,181.5082,182.0748,181.441,182.0075,61800.0
2022-11-04 10:25:00,189.59,189.88,189.53,189.68,33619.0,182.0556,182.334,181.9979,182.142,33619.0
2022-11-04 10:30:00,189.75,189.96,189.48,189.69,42980.0,182.2092,182.4108,181.9499,182.1516,42980.0
2022-11-04 10:35:00,189.69,189.83,189.55,189.71,19141.0,182.1516,182.286,182.0171,182.1708,19141.0
2022-11-04 10:40:00,189.71,190.3,189.7,189.82,58469.0,182.1708,182.7373,182.1612,182.2764,58469.0
2022-11-04 10:45:00,189.92,189.93,189.63,189.9,30931.0,182.3724,182.382,182.094,182.3532,30931.0
2022-11-04 10:50:00,189.89,189.98,189.16,189.29,33747.0,182.3436,182.4301,181.6426,181.7675,33747.0
2022-11-04 10:55:00,189.31,189.44,189.06,189.27,20226.0,181.7867,181.9115,181.5466,181.7483,20226.0
2022-11-04 11:00:00,189.31,189.59,189.3,189.38,24646.0,181.7867,182.0556,181.7771,181.8539,24646.0
2022-11-04 11:05:00,189.44,189.44,188.88,189.04,31963.0,181.9115,181.9115,181.3738,181.5274,31963.0
2022-11-04 11:10:00,189.02,189.08,188.71,188.85,25623.0,181.5082,181.5658,181.2105,181.345,25623.0
2022-11-04 11:15:00,188.77,188.97,188.61,188.66,40423.0,181.2681,181.4602,181.1145,181.1625,40423.0
2022-11-04 11:20:00,188.66,188.99,188.65,188.9,24150.0,181.1625,181.4794,181.1529,181.393,24150.0
2022-11-04 11:25:00,188.93,188.93,187.91,187.98,42763.0,181.4218,181.4218,180.4423,180.5095,42763.0
2022-11-04 11:30:00,187.96,188.26,187.92,187.99,20846.0,180.4903,180.7784,180.4519,180.5191,20846.0
2022-11-04 11:35:00,187.95,188.15,187.55,187.61,21148.0,180.4807,180.6728,180.0966,180.1542,21148.0
2022-11-04 11:40:00,187.56,187.57,187.21,187.29,33965.0,180.1062,180.1158,179.7701,179.847,33965.0
2022-11-04 11:45:00,187.28,187.32,186.99,187.02,29089.0,179.8374,179.8758,179.5589,179.5877,29089.0
2022-11-04 11:50:00,186.96,186.96,186.3,186.56,51997.0,179.5301,179.5301,178.8963,179.146,51997.0
2022-11-04 11:55:00,186.56,186.73,186.18,186.26,23925.0,179.146,179.3092,178.7811,178.8579,23925.0
2022-11-04 12:00:00,186.25,186.53,185.86,185.95,85101.0,178.8483,179.1172,178.4738,178.5602,85101.0
2022-11-04 12:05:00,185.82,186.56,185.8,186.56,30728.0,178.4354,179.146,178.4162,179.146,30728.0
2022-11-04 12:10:00,186.47,186.59,186.2,186.52,24910.0,179.0595,179.1748,178.8003,179.1076,24910.0
2022-11-04 12:15:00,186.49,187.22,186.46,187.1,28248.0,179.0787,179.7797,179.0499,179.6645,28248.0
2022-11-04 12:20:00,187.06,187.09,186.64,186.75,27979.0,179.6261,179.6549,179.2228,179.3284,27979.0
2022-11-04 12:25:00,186.78,187.26,186.71,187.16,29069.0,179.3572,179.8181,179.29,179.7221,29069.0
2022-11-04 12:30:00,187.08,187.16,186.88,187.16,21664.0,179.6453,179.7221,179.4533,179.7221,21664.0
2022-11-04 12:35:00,187.12,187.12,186.44,186.45,26006.0,179.6837,179.6837,179.0307,179.0403,26006.0
2022-11-04 12:40:00,186.48,186.56,186.18,186.34,25600.0,179.0691,179.146,178.7811,178.9347,25600.0
2022-11-04 12:45:00,186.32,186.42,186.12,186.21,12229.0,178.9155,179.0115,178.7235,178.8099,12229.0
2022-11-04 12:50:00,186.25,186.45,186.15,186.44,31965.0,178.8483,179.0403,178.7523,179.0307,31965.0
2022-11-04 12:55:00,186.48,186.53,186.22,186.48,21491.0,179.0691,179.1172,178.8195,179.0691,21491.0
2022-11-04 13:00:00,186.37,186.51,186.2,186.51,12984.0,178.9635,179.098,178.8003,179.098,12984.0
2022-11-04 13:05:00,186.56,186.76,185.83,185.83,16558.0,179.146,179.338,178.445,178.445,16558.0
2022-11-04 13:10:00,185.85,186.77,185.85,186.63,62849.0,178.4642,179.3476,178.4642,179.2132,62849.0
2022-11-04 13:15:00,186.64,186.67,186.38,186.54,28385.0,179.2228,179.2516,178.9731,179.1268,28385.0
2022-11-04 13:20:00,186.5,186.62,186.32,186.57,11428.0,179.0884,179.2036,178.9155,179.1556,11428.0
2022-11-04 13:25:00,186.56,186.57,186.24,186.27,26242.0,179.146,179.1556,178.8387,178.8675,26242.0
2022-11-04 13:30:00,186.33,186.53,186.18,186.27,15545.0,178.9251,179.1172,178.7811,178.8675,15545.0
2022-11-04 13:35:00,186.17,186.51,186.1,186.34,34954.0,178.7715,179.098,178.7042,178.9347,34954.0
2022-11-04 13:40:00,186.26,186.37,186.1,186.14,10690.0,178.8579,178.9635,178.7042,178.7427,10690.0
2022-11-04 13:45:00,186.15,186.36,186.03,186.34,12165.0,178.7523,178.9539,178.637,178.9347,12165.0
2022-11-04 13:50:00,186.39,186.39,186.15,186.31,14149.0,178.9827,178.9827,178.7523,178.9059,14149.0
2022-11-04 13:55:00,186.27,186.27,186.03,186.09,15044.0,178.8675,178.8675,178.637,178.6946,15044.0
2022-11-04 14:00:00,186.13,186.34,186.04,186.12,25295.0,178.7331,178.9347,178.6466,178.7235,25295.0
2022-11-04 14:05:00,186.11,186.11,185.75,185.9,32911.0,178.7139,178.7139,178.3682,178.5122,32911.0
2022-11-04 14:10:00,185.89,186.11,185.87,186.05,28762.0,178.5026,178.7139,178.4834,178.6562,28762.0
2022-11-04 14:15:00,186.04,186.61,185.93,186.61,38744.0,178.6466,179.194,178.541,179.194,38744.0
2022-11-04 14:20:00,186.61,186.77,186.45,186.77,37461.0,179.194,179.3476,179.0403,179.3476,37461.0
2022-11-04 14:25:00,186.75,187.04,186.61,186.86,47293.0,179.3284,179.6069,179.194,179.434,47293.0
2022-11-04 14:30:00,186.9,186.98,186.73,186.91,22392.0,179.4725,179.5493,179.3092,179.4821,22392.0
2022-11-04 14:35:00,186.87,187.16,186.78,187.11,35400.0,179.4436,179.7221,179.3572,179.6741,35400.0
2022-11-04 14:40:00,187.08,187.66,187.02,187.58,45517.0,179.6453,180.2023,179.5877,180.1254,45517.0
2022-11-04 14:45:00,187.59,187.63,187.25,187.29,30352.0,180.135,180.1734,179.8085,179.847,30352.0
2022-11-04 14:50:00,187.39,187.59,187.39,187.52,18080.0,179.943,180.135,179.943,180.0678,18080.0
2022-11-04 14:55:00,187.57,187.85,187.56,187.75,31656.0,180.1158,180.3847,180.1062,180.2887,31656.0
2022-11-04 15:00:00,187.76,187.87,187.59,187.77,22457.0,180.2983,180.4039,180.135,180.3079,22457.0
2022-11-04 15:05:00,187.79,188.2,187.79,188.2,30882.0,180.3271,180.7208,180.3271,180.7208,30882.0
2022-11-04 15:10:00,188.19,188.31,188.13,188.22,18447.0,180.7112,180.8264,180.6536,180.74,18447.0
2022-11-04 15:15:00,188.22,188.31,188.13,188.13,41236.0,180.74,180.8264,180.6536,180.6536,41236.0
2022-11-04 15:20:00,188.13,188.13,187.76,187.79,32363.0,180.6536,180.6536,180.2983,180.3271,32363.0
2022-11-04 15:25:00,187.78,188.19,187.75,188.03,26158.0,180.3175,180.7112,180.2887,180.5575,26158.0
2022-11-04 15:30:00,187.86,188.41,187.81,188.34,25061.0,180.3943,180.9224,180.3463,180.8552,25061.0
2022-11-04 15:35:00,188.4,188.4,188.11,188.32,23158.0,180.9128,180.9128,180.6344,180.836,23158.0
2022-11-04 15:40:00,188.33,188.67,188.15,188.67,29577.0,180.8456,181.1721,180.6728,181.1721,29577.0
2022-11-04 15:45:00,188.64,188.95,188.54,188.58,37483.0,181.1433,181.441,181.0473,181.0857,37483.0
2022-11-04 15:50:00,188.64,188.7,188.25,188.45,34654.0,181.1433,181.2009,180.7688,180.9609,34654.0
2022-11-04 15:55:00,188.5,188.99,188.48,188.91,97557.0,181.0089,181.4794,180.9897,181.4026,97557.0
2022-11-07 09:30:00,189.59,190.08,189.45,189.68,144451.0,182.0556,182.5261,181.9211,182.142,144451.0
2022-11-07 09:35:00,189.61,189.7,188.97,189.08,51973.0,182.0748,182.1612,181.4602,181.5658,51973.0
2022-11-07 09:40:00,189.07,189.42,189.06,189.27,31014.0,181.5562,181.8923,181.5466,181.7483,31014.0
2022-11-07 09:45:00,189.28,189.32,188.85,188.88,30324.0,181.7579,181.7963,181.345,181.3738,30324.0
2022-11-07 09:50:00,188.92,189.13,188.65,188.72,35604.0,181.4122,181.6138,181.1529,181.2201,35604.0
2022-11-07 09:55:00,188.74,189.03,188.47,188.65,31058.0,181.2393,181.5178,180.9801,181.1529,31058.0
2022-11-07 10:00:00,188.73,189.36,188.72,189.29,53829.0,181.2297,181.8347,181.2201,181.7675,53829.0
2022-11-07 10:05:00,189.36,189.42,189.08,189.25,22413.0,181.8347,181.8923,181.5658,181.7291,22413.0
2022-11-07 10:10:00,189.28,189.5,189.05,189.47,62440.0,181.7579,181.9691,181.537,181.9403,62440.0
2022-11-07 10:15:00,189.42,189.82,189.42,189.55,62167.0,181.8923,182.2764,181.8923,182.0171,62167.0
2022-11-07 10:20:00,189.54,189.54,189.01,189.18,22555.0,182.0075,182.0075,181.4986,181.6618,22555.0
2022-11-07 10:25:00,189.2,189.2,188.88,189.09,29557.0,181.6811,181.6811,181.3738,181.5754,29557.0
2022-11-07 10:30:00,189.07,189.14,188.9,189.02,32271.0,181.5562,181.6234,181.393,181.5082,32271.0
2022-11-07 10:35:00,189.06,189.23,188.78,188.81,28251.0,181.5466,181.7099,181.2777,181.3066,28251.0
2022-11-07 10:40:00,188.91,189.13,188.82,189.09,15292.0,181.4026,181.6138,181.3162,181.5754,15292.0
2022-11-07 10:45:00,189.12,189.31,188.95,189.0,29816.0,181.6042,181.7867,181.441,181.489,29816.0
2022-11-07 10:50:00,189.0,189.5,188.96,189.36,21044.0,181.489,181.9691,181.4506,181.8347,21044.0
2022-11-07 10:55:00,189.34,189.45,189.27,189.41,15259.0,181.8155,181.9211,181.7483,181.8827,15259.0
2022-11-07 11:00:00,189.4,189.5,189.18,189.43,37476.0,181.8731,181.9691,181.6618,181.9019,37476.0
2022-11-07 11:05:00,189.46,189.57,189.1,189.35,26168.0,181.9307,182.0363,181.585,181.8251,26168.0
2022-11-07 11:10:00,189.34,189.34,189.1,189.16,32028.0,181.8155,181.8155,181.585,181.6426,32028.0
2022-11-07 11:15:00,189.18,189.53,189.18,189.38,14290.0,181.6618,181.9979,181.6618,181.8539,14290.0
2022-11-07 11:20:00,189.38,189.61,189.28,189.49,20103.0,181.8539,182.0748,181.7579,181.9595,20103.0
2022-11-07 11:25:00,189.46,189.73,189.39,189.64,21775.0,181.9307,182.19,181.8635,182.1036,21775.0
2022-11-07 11:30:00,189.65,189.8,189.62,189.68,12554.0,182.1132,182.2572,182.0844,182.142,12554.0
2022-11-07 11:35:00,189.68,189.71,189.46,189.49,28611.0,182.142,182.1708,181.9307,181.9595,28611.0
2022-11-07 11:40:00,189.46,189.48,188.83,188.99,31842.0,181.9307,181.9499,181.3258,181.4794,31842.0
2022-11-07 11:45:00,188.86,189.08,188.82,189.05,13566.0,181.3546,181.5658,181.3162,181.537,13566.0
2022-11-07 11:50:00,189.03,189.08,188.97,189.04,7247.0,181.5178,181.5658,181.4602,181.5274,7247.0
2022-11-07 11:55:00,189.04,189.08,188.79,188.79,17296.0,181.5274,181.5658,181.2873,181.2873,17296.0
2022-11-07 12:00:00,188.8,188.85,188.59,188.81,86573.0,181.2969,181.345,181.0953,181.3066,86573.0
2022-11-07 12:05:00,188.8,189.1,188.65,189.08,10454.0,181.2969,181.585,181.1529,181.5658,10454.0
2022-11-07 12:10:00,189.05,189.26,189.03,189.09,13555.0,181.537,181.7387,181.5178,181.5754,13555.0
2022-11-07 12:15:00,189.09,189.16,188.94,189.16,12911.0,181.5754,181.6426,181.4314,181.6426,12911.0
2022-11-07 12:20:00,189.09,189.31,189.06,189.31,44201.0,181.5754,181.7867,181.5466,181.7867,44201.0
2022-11-07 12:25:00,189.31,189.32,189.15,189.3,22622.0,181.7867,181.7963,181.633,181.7771,22622.0
2022-11-07 12:30:00,189.3,189.39,189.27,189.29,9257.0,181.7771,181.8635,181.7483,181.7675,9257.0
2022-11-07 12:35:00,189.3,189.33,189.13,189.13,49533.0,181.7771,181.8059,181.6138,181.6138,49533.0
2022-11-07 12:40:00,189.21,189.28,189.11,189.22,10200.0,181.6907,181.7579,181.5946,181.7003,10200.0
2022-11-07 12:45:00,189.2,189.3,189.05,189.14,32437.0,181.6811,181.7771,181.537,181.6234,32437.0
2022-11-07 12:50:00,189.12,189.12,189.0,189.03,18478.0,181.6042,181.6042,181.489,181.5178,18478.0
2022-11-07 12:55:00,189.03,189.19,188.94,189.18,19267.0,181.5178,181.6714,181.4314,181.6618,19267.0
2022-11-07 13:00:00,189.16,189.46,189.16,189.46,13318.0,181.6426,181.9307,181.6426,181.9307,13318.0
2022-11-07 13:05:00,189.45,189.59,189.44,189.58,15400.0,181.9211,182.0556,181.9115,182.046,15400.0
2022-11-07 13:10:00,189.56,189.68,189.48,189.53,17572.0,182.0267,182.142,181.9499,181.9979,17572.0
2022-11-07 13:15:00,189.56,189.58,189.44,189.53,12435.0,182.0267,182.046,181.9115,181.9979,12435.0
2022-11-07 13:20:00,189.54,189.56,189.37,189.37,18824.0,182.0075,182.0267,181.8443,181.8443,18824.0
2022-11-07 13:25:00,189.39,189.51,189.3,189.45,36111.0,181.8635,181.9787,181.7771,181.9211,36111.0
2022-11-07 13:30:00,189.48,189.52,189.38,189.39,22657.0,181.9499,181.9883,181.8539,181.8635,22657.0
2022-11-07 13:35:00,189.39,189.4,189.24,189.33,15816.0,181.8635,181.8731,181.7195,181.8059,15816.0
2022-11-07 13:40:00,189.37,189.38,189.26,189.38,22146.0,181.8443,181.8539,181.7387,181.8539,22146.0
2022-11-07 13:45:00,189.39,189.48,189.37,189.46,27800.0,181.8635,181.9499,181.8443,181.9307,27800.0
2022-11-07 13:50:00,189.45,189.54,189.4,189.53,36020.0,181.9211,182.0075,181.8731,181.9979,36020.0
2022-11-07 13:55:00,189.54,189.65,189.49,189.65,24995.0,182.0075,182.1132,181.9595,182.1132,24995.0
2022-11-07 14:00:00,189.64,189.82,189.64,189.81,41387.0,182.1036,182.2764,182.1036,182.2668,41387.0
2022-11-07 14:05:00,189.82,189.85,189.71,189.82,27143.0,182.2764,182.3052,182.1708,182.2764,27143.0
2022-11-07 14:10:00,189.78,190.11,189.78,190.08,29241.0,182.238,182.5549,182.238,182.5261,29241.0
2022-11-07 14:15:00,190.11,190.41,190.11,190.37,38729.0,182.5549,182.843,182.5549,182.8046,38729.0
2022-11-07 14:20:00,190.38,190.45,190.31,190.45,18341.0,182.8142,182.8814,182.7469,182.8814,18341.0
2022-11-07 14:25:00,190.41,190.51,190.33,190.46,48240.0,182.843,182.939,182.7661,182.891,48240.0
2022-11-07 14:30:00,190.48,190.67,190.46,190.66,33932.0,182.9102,183.0926,182.891,183.083,33932.0
2022-11-07 14:35:00,190.65,190.73,190.59,190.7,32876.0,183.0734,183.1502,183.0158,183.1214,32876.0
2022-11-07 14:40:00,190.68,190.73,190.52,190.6,85307.0,183.1022,183.1502,182.9486,183.0254,85307.0
2022-11-07 14:45:00,190.65,190.7,190.56,190.64,11419.0,183.0734,183.1214,182.987,183.0638,11419.0
2022-11-07 14:50:00,190.61,190.65,190.53,190.6,20031.0,183.035,183.0734,182.9582,183.0254,20031.0
2022-11-07 14:55:00,190.58,190.61,190.32,190.35,34395.0,183.0062,183.035,182.7565,182.7853,34395.0
2022-11-07 15:00:00,190.39,190.58,190.38,190.52,23185.0,182.8238,183.0062,182.8142,182.9486,23185.0
2022-11-07 15:05:00,190.53,190.59,190.4,190.53,14873.0,182.9582,183.0158,182.8334,182.9582,14873.0
2022-11-07 15:10:00,190.53,190.7,190.48,190.7,64637.0,182.9582,183.1214,182.9102,183.1214,64637.0
2022-11-07 15:15:00,190.73,190.86,190.71,190.83,37181.0,183.1502,183.2751,183.131,183.2463,37181.0
2022-11-07 15:20:00,190.83,190.84,190.6,190.82,30083.0,183.2463,183.2559,183.0254,183.2367,30083.0
2022-11-07 15:25:00,190.82,190.83,190.7,190.78,31905.0,183.2367,183.2463,183.1214,183.1983,31905.0
2022-11-07 15:30:00,190.78,190.97,190.72,190.84,78936.0,183.1983,183.3807,183.1406,183.2559,78936.0
2022-11-07 15:35:00,190.84,190.9,190.64,190.75,65760.0,183.2559,183.3135,183.0638,183.1695,65760.0
2022-11-07 15:40:00,190.74,190.76,190.62,190.75,22665.0,183.1599,183.1791,183.0446,183.1695,22665.0
2022-11-07 15:45:00,190.75,190.81,190.6,190.81,39082.0,183.1695,183.2271,183.0254,183.2271,39082.0
2022-11-07 15:50:00,190.79,190.85,190.59,190.61,49105.0,183.2079,183.2655,183.0158,183.035,49105.0
2022-11-07 15:55:00,190.62,190.65,190.36,190.62,146423.0,183.0446,183.0734,182.795,183.0446,146423.0
2022-11-08 09:30:00,191.25,191.39,190.52,190.64,111885.0,183.6496,183.784,182.9486,183.0638,111885.0
2022-11-08 09:35:00,190.63,190.66,190.38,190.43,23674.0,183.0542,183.083,182.8142,182.8622,23674.0
2022-11-08 09:40:00,190.56,190.64,190.34,190.52,18607.0,182.987,183.0638,182.7757,182.9486,18607.0
2022-11-08 09:45:00,190.55,190.58,190.29,190.58,19255.0,182.9774,183.0062,182.7277,183.0062,19255.0
2022-11-08 09:50:00,190.55,191.13,190.51,191.06,32944.0,182.9774,183.5344,182.939,183.4671,32944.0
2022-11-08 09:55:00,191.05,191.12,190.69,190.72,22987.0,183.4575,183.5247,183.1118,183.1406,22987.0
2022-11-08 10:00:00,190.71,191.04,190.71,190.8,36287.0,183.131,183.4479,183.131,183.2175,36287.0
2022-11-08 10:05:00,190.8,191.14,190.78,191.05,35757.0,183.2175,183.544,183.1983,183.4575,35757.0
2022-11-08 10:10:00,191.06,191.27,190.95,191.09,50488.0,183.4671,183.6688,183.3615,183.4959,50488.0
2022-11-08 10:15:00,191.15,191.58,191.06,191.55,84781.0,183.5536,183.9665,183.4671,183.9377,84781.0
2022-11-08 10:20:00,191.48,191.74,191.47,191.56,42301.0,183.8704,184.1201,183.8608,183.9473,42301.0
2022-11-08 10:25:00,191.53,191.63,191.42,191.57,20825.0,183.9185,184.0145,183.8128,183.9569,20825.0
2022-11-08 10:30:00,191.59,191.89,191.54,191.82,38866.0,183.9761,184.2641,183.9281,184.1969,38866.0
2022-11-08 10:35:00,191.84,192.03,191.75,191.94,34352.0,184.2161,184.3986,184.1297,184.3122,34352.0
2022-11-08 10:40:00,191.94,192.17,191.91,192.11,24650.0,184.3122,184.533,184.2834,184.4754,24650.0
2022-11-08 10:45:00,192.14,192.28,192.07,192.25,42921.0,184.5042,184.6387,184.437,184.6098,42921.0
2022-11-08 10:50:00,192.26,192.31,192.01,192.02,50734.0,184.6194,184.6675,184.3794,184.389,50734.0
2022-11-08 10:55:00,192.1,192.22,192.03,192.19,29005.0,184.4658,184.581,184.3986,184.5522,29005.0
2022-11-08 11:00:00,192.23,192.23,192.0,192.06,51662.0,184.5906,184.5906,184.3698,184.4274,51662.0
2022-11-08 11:05:00,192.06,192.32,191.97,192.28,37200.0,184.4274,184.6771,184.341,184.6387,37200.0
2022-11-08 11:10:00,192.3,192.55,192.3,192.51,43448.0,184.6579,184.8979,184.6579,184.8595,43448.0
2022-11-08 11:15:00,192.5,192.6,192.49,192.52,37802.0,184.8499,184.9459,184.8403,184.8691,37802.0
2022-11-08 11:20:00,192.54,192.8,192.54,192.73,37524.0,184.8883,185.138,184.8883,185.0708,37524.0
2022-11-08 11:25:00,192.74,192.82,192.63,192.79,23319.0,185.0804,185.1572,184.9747,185.1284,23319.0
2022-11-08 11:30:00,192.79,193.07,192.77,193.06,46968.0,185.1284,185.3973,185.1092,185.3877,46968.0
2022-11-08 11:35:00,193.07,193.24,193.05,193.21,31621.0,185.3973,185.5605,185.378,185.5317,31621.0
2022-11-08 11:40:00,193.22,193.31,193.1,193.11,38387.0,185.5413,185.6277,185.4261,185.4357,38387.0
2022-11-08 11:45:00,193.14,193.15,192.91,192.92,22596.0,185.4645,185.4741,185.2436,185.2532,22596.0
2022-11-08 11:50:00,192.92,193.08,192.79,193.08,30123.0,185.2532,185.4069,185.1284,185.4069,30123.0
2022-11-08 11:55:00,193.05,193.09,192.97,193.02,17917.0,185.378,185.4165,185.3012,185.3492,17917.0
2022-11-08 12:00:00,193.04,193.11,192.95,192.96,24545.0,185.3684,185.4357,185.282,185.2916,24545.0
2022-11-08 12:05:00,192.95,193.02,192.9,193.0,31711.0,185.282,185.3492,185.234,185.33,31711.0
2022-11-08 12:10:00,192.98,193.11,192.83,192.84,27314.0,185.3108,185.4357,185.1668,185.1764,27314.0
2022-11-08 12:15:00,192.84,192.84,192.69,192.76,22850.0,185.1764,185.1764,185.0324,185.0996,22850.0
2022-11-08 12:20:00,192.79,192.86,192.7,192.86,85494.0,185.1284,185.1956,185.042,185.1956,85494.0
2022-11-08 12:25:00,192.85,192.92,192.8,192.91,25003.0,185.186,185.2532,185.138,185.2436,25003.0
2022-11-08 12:30:00,192.91,192.99,192.73,192.83,28158.0,185.2436,185.3204,185.0708,185.1668,28158.0
2022-11-08 12:35:00,192.84,192.9,192.69,192.9,17033.0,185.1764,185.234,185.0324,185.234,17033.0
2022-11-08 12:40:00,192.89,193.09,192.86,193.04,41998.0,185.2244,185.4165,185.1956,185.3684,41998.0
2022-11-08 12:45:00,193.05,193.07,192.93,192.97,17924.0,185.378,185.3973,185.2628,185.3012,17924.0
2022-11-08 12:50:00,192.96,192.98,192.75,192.8,18527.0,185.2916,185.3108,185.09,185.138,18527.0
2022-11-08 12:55:00,192.82,192.96,192.81,192.91,11278.0,185.1572,185.2916,185.1476,185.2436,11278.0
2022-11-08 13:00:00,192.89,193.12,192.82,193.06,37032.0,185.2244,185.4453,185.1572,185.3877,37032.0
2022-11-08 13:05:00,192.99,193.13,192.95,193.08,26170.0,185.3204,185.4549,185.282,185.4069,26170.0
2022-11-08 13:10:00,193.13,193.14,193.03,193.05,21030.0,185.4549,185.4645,185.3588,185.378,21030.0
2022-11-08 13:15:00,193.01,193.05,192.66,192.66,23215.0,185.3396,185.378,185.0035,185.0035,23215.0
2022-11-08 13:20:00,192.66,192.66,191.89,192.06,35057.0,185.0035,185.0035,184.2641,184.4274,35057.0
2022-11-08 13:25:00,192.04,192.04,191.38,191.5,25412.0,184.4082,184.4082,183.7744,183.8896,25412.0
2022-11-08 13:30:00,191.43,191.5,191.08,191.5,35161.0,183.8224,183.8896,183.4863,183.8896,35161.0
2022-11-08 13:35:00,191.45,191.7,191.45,191.69,24155.0,183.8416,184.0817,183.8416,184.0721,24155.0
2022-11-08 13:40:00,191.71,191.87,191.63,191.75,27417.0,184.0913,184.2449,184.0145,184.1297,27417.0
2022-11-08 13:45:00,191.75,191.85,191.56,191.63,45633.0,184.1297,184.2257,183.9473,184.0145,45633.0
2022-11-08 13:50:00,191.65,191.75,191.28,191.33,27393.0,184.0337,184.1297,183.6784,183.7264,27393.0
2022-11-08 13:55:00,191.47,191.52,190.85,191.0,80426.0,183.8608,183.9089,183.2655,183.4095,80426.0
2022-11-08 14:00:00,190.93,191.23,190.93,191.03,61195.0,183.3423,183.6304,183.3423,183.4383,61195.0
2022-11-08 14:05:00,191.02,191.1,190.68,190.7,18927.0,183.4287,183.5055,183.1022,183.1214,18927.0
2022-11-08 14:10:00,190.69,190.88,190.56,190.86,23125.0,183.1118,183.2943,182.987,183.2751,23125.0
2022-11-08 14:15:00,190.94,191.06,190.78,190.78,14680.0,183.3519,183.4671,183.1983,183.1983,14680.0
2022-11-08 14:20:00,190.84,190.86,189.99,190.0,39123.0,183.2559,183.2751,182.4397,182.4493,39123.0
2022-11-08 14:25:00,190.03,190.03,189.63,189.64,28405.0,182.4781,182.4781,182.094,182.1036,28405.0
2022-11-08 14:30:00,189.65,189.87,189.42,189.87,19352.0,182.1132,182.3244,181.8923,182.3244,19352.0
2022-11-08 14:35:00,189.88,190.5,189.82,190.46,20562.0,182.334,182.9294,182.2764,182.891,20562.0
2022-11-08 14:40:00,190.46,190.9,190.42,190.83,37862.0,182.891,183.3135,182.8526,183.2463,37862.0
2022-11-08 14:45:00,190.78,191.09,190.69,191.0,18933.0,183.1983,183.4959,183.1118,183.4095,18933.0
2022-11-08 14:50:00,191.0,191.22,190.89,191.09,31512.0,183.4095,183.6208,183.3039,183.4959,31512.0
2022-11-08 14:55:00,191.03,191.14,190.91,190.91,21996.0,183.4383,183.544,183.3231,183.3231,21996.0
2022-11-08 15:00:00,190.86,191.51,190.84,191.33,32389.0,183.2751,183.8993,183.2559,183.7264,32389.0
2022-11-08 15:05:00,191.34,191.48,191.18,191.32,24814.0,183.736,183.8704,183.5824,183.7168,24814.0
2022-11-08 15:10:00,191.33,191.49,191.18,191.42,16157.0,183.7264,183.88,183.5824,183.8128,16157.0
2022-11-08 15:15:00,191.5,191.63,191.32,191.62,24505.0,183.8896,184.0145,183.7168,184.0049,24505.0
2022-11-08 15:20:00,191.66,191.7,191.47,191.55,37585.0,184.0433,184.0817,183.8608,183.9377,37585.0
2022-11-08 15:25:00,191.57,192.0,191.51,191.97,27569.0,183.9569,184.3698,183.8993,184.341,27569.0
2022-11-08 15:30:00,191.98,192.43,191.95,192.42,31737.0,184.3506,184.7827,184.3218,184.7731,31737.0
2022-11-08 15:35:00,192.41,192.61,192.25,192.29,53333.0,184.7635,184.9555,184.6098,184.6483,53333.0
2022-11-08 15:40:00,192.3,192.34,192.04,192.09,39255.0,184.6579,184.6963,184.4082,184.4562,39255.0
2022-11-08 15:45:00,192.07,192.42,192.06,192.15,24708.0,184.437,184.7731,184.4274,184.5138,24708.0
2022-11-08 15:50:00,192.19,192.3,191.89,191.89,27357.0,184.5522,184.6579,184.2641,184.2641,27357.0
2022-11-08 15:55:00,191.84,191.84,191.51,191.63,133414.0,184.2161,184.2161,183.8993,184.0145,133414.0
2022-11-09 09:30:00,190.46,190.47,189.84,189.9,115076.0,182.891,182.9006,182.2956,182.3532,115076.0
2022-11-09 09:35:00,190.0,190.16,189.69,189.87,33814.0,182.4493,182.6029,182.1516,182.3244,33814.0
2022-11-09 09:40:00,189.81,190.19,189.79,190.11,43280.0,182.2668,182.6317,182.2476,182.5549,43280.0
2022-11-09 09:45:00,190.09,190.5,190.02,190.2,26049.0,182.5357,182.9294,182.4685,182.6413,26049.0
2022-11-09 09:50:00,190.11,190.11,189.87,190.04,16840.0,182.5549,182.5549,182.3244,182.4877,16840.0
2022-11-09 09:55:00,190.12,190.12,189.55,189.79,40373.0,182.5645,182.5645,182.0171,182.2476,40373.0
2022-11-09 10:00:00,189.75,190.34,189.67,190.25,42442.0,182.2092,182.7757,182.1324,182.6893,42442.0
2022-11-09 10:05:00,190.34,190.87,190.34,190.87,60058.0,182.7757,183.2847,182.7757,183.2847,60058.0
2022-11-09 10:10:00,190.85,190.9,190.5,190.79,92900.0,183.2655,183.3135,182.9294,183.2079,92900.0
2022-11-09 10:15:00,190.91,191.04,190.58,190.8,29429.0,183.3231,183.4479,183.0062,183.2175,29429.0
2022-11-09 10:20:00,190.85,190.97,190.7,190.81,27023.0,183.2655,183.3807,183.1214,183.2271,27023.0
2022-11-09 10:25:00,190.86,190.87,190.18,190.27,25031.0,183.2751,183.2847,182.6221,182.7085,25031.0
2022-11-09 10:30:00,190.24,190.47,189.56,189.89,34101.0,182.6797,182.9006,182.0267,182.3436,34101.0
2022-11-09 10:35:00,189.8,190.05,189.64,189.83,23553.0,182.2572,182.4973,182.1036,182.286,23553.0
2022-11-09 10:40:00,189.76,189.88,189.51,189.78,29449.0,182.2188,182.334,181.9787,182.238,29449.0
2022-11-09 10:45:00,189.79,189.96,189.79,189.92,44653.0,182.2476,182.4108,182.2476,182.3724,44653.0
2022-11-09 10:50:00,189.94,189.94,189.61,189.63,20230.0,182.3916,182.3916,182.0748,182.094,20230.0
2022-11-09 10:55:00,189.6,189.74,189.2,189.6,56506.0,182.0652,182.1996,181.6811,182.0652,56506.0
2022-11-09 11:00:00,189.6,189.84,189.59,189.7,30073.0,182.0652,182.2956,182.0556,182.1612,30073.0
2022-11-09 11:05:00,189.73,190.13,189.56,190.0,24237.0,182.19,182.5741,182.0267,182.4493,24237.0
2022-11-09 11:10:00,189.9,190.1,189.9,189.97,18618.0,182.3532,182.5453,182.3532,182.4205,18618.0
2022-11-09 11:15:00,189.95,190.27,189.95,190.17,38720.0,182.4012,182.7085,182.4012,182.6125,38720.0
2022-11-09 11:20:00,190.06,190.16,189.73,189.83,15093.0,182.5069,182.6029,182.19,182.286,15093.0
2022-11-09 11:25:00,189.88,190.23,189.88,190.06,12810.0,182.334,182.6701,182.334,182.5069,12810.0
2022-11-09 11:30:00,189.98,189.98,189.7,189.74,37664.0,182.4301,182.4301,182.1612,182.1996,37664.0
2022-11-09 11:35:00,189.75,189.98,189.72,189.86,37706.0,182.2092,182.4301,182.1804,182.3148,37706.0
2022-11-09 11:40:00,189.87,190.62,189.87,190.52,34091.0,182.3244,183.0446,182.3244,182.9486,34091.0
2022-11-09 11:45:00,190.58,190.58,190.36,190.37,218282.0,183.0062,183.0062,182.795,182.8046,218282.0
2022-11-09 11:50:00,190.4,190.5,190.24,190.27,16217.0,182.8334,182.9294,182.6797,182.7085,16217.0
2022-11-09 11:55:00,190.28,190.36,189.93,190.04,23606.0,182.7181,182.795,182.382,182.4877,23606.0
2022-11-09 12:00:00,190.07,190.1,189.91,190.01,12324.0,182.5165,182.5453,182.3628,182.4589,12324.0
2022-11-09 12:05:00,190.02,190.02,189.66,189.79,28846.0,182.4685,182.4685,182.1228,182.2476,28846.0
2022-11-09 12:10:00,189.81,189.82,189.69,189.7,17821.0,182.2668,182.2764,182.1516,182.1612,17821.0
2022-11-09 12:15:00,189.69,189.83,189.55,189.79,8570.0,182.1516,182.286,182.0171,182.2476,8570.0
2022-11-09 12:20:00,189.78,189.87,189.65,189.67,18747.0,182.238,182.3244,182.1132,182.1324,18747.0
2022-11-09 12:25:00,189.66,189.7,189.45,189.59,11475.0,182.1228,182.1612,181.9211,182.0556,11475.0
2022-11-09 12:30:00,189.61,189.9,189.61,189.9,23880.0,182.0748,182.3532,182.0748,182.3532,23880.0
2022-11-09 12:35:00,189.89,189.89,189.48,189.48,21087.0,182.3436,182.3436,181.9499,181.9499,21087.0
2022-11-09 12:40:00,189.5,189.6,189.36,189.42,14998.0,181.9691,182.0652,181.8347,181.8923,14998.0
2022-11-09 12:45:00,189.45,189.6,189.4,189.56,32522.0,181.9211,182.0652,181.8731,182.0267,32522.0
2022-11-09 12:50:00,189.55,189.69,189.51,189.56,41386.0,182.0171,182.1516,181.9787,182.0267,41386.0
2022-11-09 12:55:00,189.55,189.68,189.47,189.66,37037.0,182.0171,182.142,181.9403,182.1228,37037.0
2022-11-09 13:00:00,189.69,189.83,189.23,189.36,61067.0,182.1516,182.286,181.7099,181.8347,61067.0
2022-11-09 13:05:00,189.32,189.46,189.25,189.34,14007.0,181.7963,181.9307,181.7291,181.8155,14007.0
2022-11-09 13:10:00,189.4,189.46,189.03,189.38,27825.0,181.8731,181.9307,181.5178,181.8539,27825.0
2022-11-09 13:15:00,189.38,189.5,189.28,189.35,33756.0,181.8539,181.9691,181.7579,181.8251,33756.0
2022-11-09 13:20:00,189.35,189.43,189.18,189.18,61469.0,181.8251,181.9019,181.6618,181.6618,61469.0
2022-11-09 13:25:00,189.17,189.26,189.0,189.06,22361.0,181.6522,181.7387,181.489,181.5466,22361.0
2022-11-09 13:30:00,189.0,189.01,188.57,188.57,60825.0,181.489,181.4986,181.0761,181.0761,60825.0
2022-11-09 13:35:00,188.53,188.53,188.33,188.38,28569.0,181.0377,181.0377,180.8456,180.8936,28569.0
2022-11-09 13:40:00,188.37,188.6,188.32,188.49,26060.0,180.884,181.1049,180.836,180.9993,26060.0
2022-11-09 13:45:00,188.51,188.51,188.22,188.35,21586.0,181.0185,181.0185,180.74,180.8648,21586.0
2022-11-09 13:50:00,188.35,188.39,188.23,188.25,28283.0,180.8648,180.9032,180.7496,180.7688,28283.0
2022-11-09 13:55:00,188.21,188.46,188.14,188.46,19206.0,180.7304,180.9705,180.6632,180.9705,19206.0
2022-11-09 14:00:00,188.44,188.51,188.29,188.5,22893.0,180.9513,181.0185,180.8072,181.0089,22893.0
2022-11-09 14:05:00,188.46,188.79,188.41,188.68,44026.0,180.9705,181.2873,180.9224,181.1817,44026.0
2022-11-09 14:10:00,188.72,188.79,188.52,188.78,16865.0,181.2201,181.2873,181.0281,181.2777,16865.0
2022-11-09 14:15:00,188.74,188.75,188.52,188.64,13150.0,181.2393,181.2489,181.0281,181.1433,13150.0
2022-11-09 14:20:00,188.7,188.75,188.43,188.53,17551.0,181.2009,181.2489,180.9417,181.0377,17551.0
2022-11-09 14:25:00,188.53,188.68,188.52,188.59,14828.0,181.0377,181.1817,181.0281,181.0953,14828.0
2022-11-09 14:30:00,188.57,188.57,188.1,188.11,22578.0,181.0761,181.0761,180.6248,180.6344,22578.0
2022-11-09 14:35:00,188.13,188.19,187.91,187.98,41836.0,180.6536,180.7112,180.4423,180.5095,41836.0
2022-11-09 14:40:00,187.95,188.23,187.89,188.15,35615.0,180.4807,180.7496,180.4231,180.6728,35615.0
2022-11-09 14:45:00,188.16,188.19,187.78,187.92,21150.0,180.6824,180.7112,180.3175,180.4519,21150.0
2022-11-09 14:50:00,187.87,187.9,187.67,187.79,46092.0,180.4039,180.4327,180.2119,180.3271,46092.0
2022-11-09 14:55:00,187.77,187.82,187.68,187.8,33014.0,180.3079,180.3559,180.2215,180.3367,33014.0
2022-11-09 15:00:00,187.76,188.11,187.71,188.09,61798.0,180.2983,180.6344,180.2503,180.6152,61798.0
2022-11-09 15:05:00,188.12,188.47,188.09,188.32,28183.0,180.644,180.9801,180.6152,180.836,28183.0
2022-11-09 15:10:00,188.29,188.32,188.06,188.08,26809.0,180.8072,180.836,180.5864,180.6056,26809.0
2022-11-09 15:15:00,188.06,188.23,188.01,188.23,10317.0,180.5864,180.7496,180.5383,180.7496,10317.0
2022-11-09 15:20:00,188.16,188.22,187.91,187.93,26931.0,180.6824,180.74,180.4423,180.4615,26931.0
2022-11-09 15:25:00,187.93,188.11,187.9,188.05,31650.0,180.4615,180.6344,180.4327,180.5768,31650.0
2022-11-09 15:30:00,188.03,188.07,187.75,188.04,34836.0,180.5575,180.596,180.2887,180.5672,34836.0
2022-11-09 15:35:00,188.07,188.08,187.77,187.78,29718.0,180.596,180.6056,180.3079,180.3175,29718.0
2022-11-09 15:40:00,187.75,187.76,187.51,187.53,32091.0,180.2887,180.2983,180.0582,180.0774,32091.0
2022-11-09 15:45:00,187.52,187.67,187.21,187.26,59467.0,180.0678,180.2119,179.7701,179.8181,59467.0
2022-11-09 15:50:00,187.35,187.72,187.34,187.48,91507.0,179.9046,180.2599,179.895,180.0294,91507.0
2022-11-09 15:55:00,187.49,187.6,187.4,187.47,132247.0,180.039,180.1446,179.9526,180.0198,132247.0
2022-11-10 09:30:00,194.35,194.98,194.12,194.18,238971.0,186.6264,187.2314,186.4055,186.4631,238971.0
2022-11-10 09:35:00,194.2,194.57,193.94,194.28,62589.0,186.4823,186.8376,186.2327,186.5592,62589.0
2022-11-10 09:40:00,194.4,194.4,193.65,194.17,52828.0,186.6744,186.6744,185.9542,186.4535,52828.0
2022-11-10 09:45:00,194.19,194.94,194.12,194.93,73549.0,186.4727,187.1929,186.4055,187.1833,73549.0
2022-11-10 09:50:00,194.95,195.18,194.56,194.98,74723.0,187.2025,187.4234,186.828,187.2314,74723.0
2022-11-10 09:55:00,195.07,195.8,195.07,195.79,61228.0,187.3178,188.0188,187.3178,188.0092,61228.0
2022-11-10 10:00:00,195.89,196.1,195.52,195.75,73756.0,188.1052,188.3068,187.7499,187.9707,73756.0
2022-11-10 10:05:00,195.75,195.98,195.61,195.98,44125.0,187.9707,188.1916,187.8363,188.1916,44125.0
2022-11-10 10:10:00,195.95,195.95,195.36,195.36,50469.0,188.1628,188.1628,187.5962,187.5962,50469.0
2022-11-10 10:15:00,195.43,195.73,195.39,195.53,39747.0,187.6635,187.9515,187.6251,187.7595,39747.0
2022-11-10 10:20:00,195.56,196.01,195.43,195.94,38570.0,187.7883,188.2204,187.6635,188.1532,38570.0
2022-11-10 10:25:00,195.77,195.9,195.66,195.8,37911.0,187.99,188.1148,187.8843,188.0188,37911.0
2022-11-10 10:30:00,195.88,195.91,195.3,195.39,29413.0,188.0956,188.1244,187.5386,187.6251,29413.0
2022-11-10 10:35:00,195.38,195.52,194.96,194.98,44396.0,187.6155,187.7499,187.2121,187.2314,44396.0
2022-11-10 10:40:00,194.83,195.68,194.83,195.51,56528.0,187.0873,187.9035,187.0873,187.7403,56528.0
2022-11-10 10:45:00,195.45,195.88,195.31,195.87,48831.0,187.6827,188.0956,187.5482,188.086,48831.0
2022-11-10 10:50:00,195.89,196.08,195.82,195.93,27485.0,188.1052,188.2876,188.038,188.1436,27485.0
2022-11-10 10:55:00,195.91,196.26,195.77,196.15,43330.0,188.1244,188.4605,187.99,188.3549,43330.0
2022-11-10 11:00:00,196.15,196.25,195.79,195.82,50393.0,188.3549,188.4509,188.0092,188.038,50393.0
2022-11-10 11:05:00,195.87,196.16,195.63,195.77,54718.0,188.086,188.3645,187.8555,187.99,54718.0
2022-11-10 11:10:00,195.73,196.12,195.73,196.04,43150.0,187.9515,188.326,187.9515,188.2492,43150.0
2022-11-10 11:15:00,196.17,196.18,195.83,196.06,37528.0,188.3741,188.3837,188.0476,188.2684,37528.0
2022-11-10 11:20:00,196.08,196.38,196.05,196.23,27027.0,188.2876,188.5757,188.2588,188.4317,27027.0
2022-11-10 11:25:00,196.19,196.33,196.07,196.3,36828.0,188.3933,188.5277,188.278,188.4989,36828.0
2022-11-10 11:30:00,196.34,196.68,196.33,196.61,32712.0,188.5373,188.8638,188.5277,188.7966,32712.0
2022-11-10 11:35:00,196.57,196.78,196.47,196.78,27577.0,188.7582,188.9598,188.6621,188.9598,27577.0
2022-11-10 11:40:00,196.77,196.78,196.46,196.46,23753.0,188.9502,188.9598,188.6525,188.6525,23753.0
2022-11-10 11:45:00,196.46,196.67,196.46,196.63,18581.0,188.6525,188.8542,188.6525,188.8158,18581.0
2022-11-10 11:50:00,196.68,196.79,196.61,196.7,24921.0,188.8638,188.9694,188.7966,188.883,24921.0
2022-11-10 11:55:00,196.71,196.96,196.7,196.89,26026.0,188.8926,189.1327,188.883,189.0654,26026.0
2022-11-10 12:00:00,196.87,196.87,196.63,196.73,39332.0,189.0462,189.0462,188.8158,188.9118,39332.0
2022-11-10 12:05:00,196.71,196.71,196.41,196.47,31445.0,188.8926,188.8926,188.6045,188.6621,31445.0
2022-11-10 12:10:00,196.43,196.51,196.25,196.3,46677.0,188.6237,188.7005,188.4509,188.4989,46677.0
2022-11-10 12:15:00,196.38,196.58,196.36,196.57,180260.0,188.5757,188.7678,188.5565,188.7582,180260.0
2022-11-10 12:20:00,196.56,196.56,196.33,196.41,11668.0,188.7486,188.7486,188.5277,188.6045,11668.0
2022-11-10 12:25:00,196.4,196.42,196.17,196.19,23125.0,188.5949,188.6141,188.3741,188.3933,23125.0
2022-11-10 12:30:00,196.13,196.15,195.76,195.9,25717.0,188.3356,188.3549,187.9804,188.1148,25717.0
2022-11-10 12:35:00,196.0,196.04,195.7,195.7,17789.0,188.2108,188.2492,187.9227,187.9227,17789.0
2022-11-10 12:40:00,195.7,195.96,195.57,195.95,30158.0,187.9227,188.1724,187.7979,188.1628,30158.0
2022-11-10 12:45:00,195.91,195.91,195.44,195.58,22326.0,188.1244,188.1244,187.6731,187.8075,22326.0
2022-11-10 12:50:00,195.75,195.75,195.44,195.49,19064.0,187.9707,187.9707,187.6731,187.7211,19064.0
2022-11-10 12:55:00,195.5,195.61,195.37,195.38,26342.0,187.7307,187.8363,187.6059,187.6155,26342.0
2022-11-10 13:00:00,195.4,195.91,195.39,195.88,43591.0,187.6347,188.1244,187.6251,188.0956,43591.0
2022-11-10 13:05:00,195.89,195.98,195.77,195.93,20321.0,188.1052,188.1916,187.99,188.1436,20321.0
2022-11-10 13:10:00,195.89,196.16,195.79,196.16,36833.0,188.1052,188.3645,188.0092,188.3645,36833.0
2022-11-10 13:15:00,196.15,196.26,196.02,196.06,14748.0,188.3549,188.4605,188.23,188.2684,14748.0
2022-11-10 13:20:00,196.13,196.16,195.76,195.84,27863.0,188.3356,188.3645,187.9804,188.0572,27863.0
2022-11-10 13:25:00,195.82,196.13,195.78,196.11,16893.0,188.038,188.3356,187.9996,188.3164,16893.0
2022-11-10 13:30:00,196.19,196.21,195.86,196.04,77512.0,188.3933,188.4125,188.0764,188.2492,77512.0
2022-11-10 13:35:00,196.02,196.14,195.95,196.06,14188.0,188.23,188.3453,188.1628,188.2684,14188.0
2022-11-10 13:40:00,196.05,196.35,195.98,196.31,19727.0,188.2588,188.5469,188.1916,188.5085,19727.0
2022-11-10 13:45:00,196.34,196.58,196.34,196.53,15098.0,188.5373,188.7678,188.5373,188.7198,15098.0
2022-11-10 13:50:00,196.53,196.53,196.28,196.44,13495.0,188.7198,188.7198,188.4797,188.6333,13495.0
2022-11-10 13:55:00,196.45,196.58,196.38,196.45,19360.0,188.6429,188.7678,188.5757,188.6429,19360.0
2022-11-10 14:00:00,196.45,196.67,196.45,196.65,11178.0,188.6429,188.8542,188.6429,188.835,11178.0
2022-11-10 14:05:00,196.63,196.72,196.52,196.69,18874.0,188.8158,188.9022,188.7101,188.8734,18874.0
2022-11-10 14:10:00,196.7,196.74,196.65,196.71,24834.0,188.883,188.9214,188.835,188.8926,24834.0
2022-11-10 14:15:00,196.72,196.72,196.53,196.55,15771.0,188.9022,188.9022,188.7198,188.739,15771.0
2022-11-10 14:20:00,196.5,196.54,196.32,196.54,24155.0,188.6909,188.7294,188.5181,188.7294,24155.0
2022-11-10 14:25:00,196.53,196.73,196.49,196.65,18571.0,188.7198,188.9118,188.6813,188.835,18571.0
2022-11-10 14:30:00,196.64,196.67,196.48,196.66,22177.0,188.8254,188.8542,188.6717,188.8446,22177.0
2022-11-10 14:35:00,196.6,196.72,196.54,196.65,42265.0,188.787,188.9022,188.7294,188.835,42265.0
2022-11-10 14:40:00,196.61,196.68,196.51,196.54,30024.0,188.7966,188.8638,188.7005,188.7294,30024.0
2022-11-10 14:45:00,196.56,196.7,196.51,196.58,17715.0,188.7486,188.883,188.7005,188.7678,17715.0
2022-11-10 14:50:00,196.56,196.88,196.54,196.86,23181.0,188.7486,189.0558,188.7294,189.0366,23181.0
2022-11-10 14:55:00,196.83,196.98,196.8,196.95,13244.0,189.0078,189.1519,188.979,189.1231,13244.0
2022-11-10 15:00:00,196.92,197.0,196.82,196.87,19551.0,189.0943,189.1711,188.9982,189.0462,19551.0
2022-11-10 15:05:00,196.89,197.29,196.88,197.28,36961.0,189.0654,189.4495,189.0558,189.4399,36961.0
2022-11-10 15:10:00,197.27,197.47,197.26,197.44,20462.0,189.4303,189.6224,189.4207,189.5936,20462.0
2022-11-10 15:15:00,197.42,197.51,197.32,197.34,41764.0,189.5744,189.6608,189.4784,189.4976,41764.0
2022-11-10 15:20:00,197.36,197.5,197.27,197.44,23300.0,189.5168,189.6512,189.4303,189.5936,23300.0
2022-11-10 15:25:00,197.44,197.59,197.33,197.54,29468.0,189.5936,189.7376,189.488,189.6896,29468.0
2022-11-10 15:30:00,197.56,197.71,197.46,197.52,78013.0,189.7088,189.8529,189.6128,189.6704,78013.0
2022-11-10 15:35:00,197.5,197.62,197.48,197.59,36683.0,189.6512,189.7664,189.632,189.7376,36683.0
2022-11-10 15:40:00,197.57,197.85,197.52,197.74,56796.0,189.7184,189.9873,189.6704,189.8817,56796.0
2022-11-10 15:45:00,197.72,197.92,197.67,197.84,40910.0,189.8625,190.0545,189.8144,189.9777,40910.0
2022-11-10 15:50:00,197.85,198.28,197.85,198.23,63429.0,189.9873,190.4002,189.9873,190.3522,63429.0
2022-11-10 15:55:00,198.25,198.31,197.96,198.12,119089.0,190.3714,190.429,190.0929,190.2466,119089.0
2022-11-11 09:30:00,198.58,198.89,198.25,198.32,185339.0,190.6883,190.986,190.3714,190.4386,185339.0
2022-11-11 09:35:00,198.34,198.5,198.03,198.07,48622.0,190.4578,190.6115,190.1601,190.1986,48622.0
2022-11-11 09:40:00,198.01,198.23,197.82,198.04,99804.0,190.1409,190.3522,189.9585,190.1697,99804.0
2022-11-11 09:45:00,198.1,198.84,198.1,198.83,75115.0,190.2274,190.938,190.2274,190.9283,75115.0
2022-11-11 09:50:00,198.85,199.08,198.75,198.75,53263.0,190.9476,191.1684,190.8515,190.8515,53263.0
2022-11-11 09:55:00,198.74,199.03,198.52,198.64,50120.0,190.8419,191.1204,190.6307,190.7459,50120.0
2022-11-11 10:00:00,198.55,198.98,198.0,198.71,41520.0,190.6595,191.0724,190.1313,190.8131,41520.0
2022-11-11 10:05:00,198.73,199.2,198.32,198.65,47194.0,190.8323,191.2836,190.4386,190.7555,47194.0
2022-11-11 10:10:00,198.62,199.48,198.61,199.35,53734.0,190.7267,191.5525,190.7171,191.4277,53734.0
2022-11-11 10:15:00,199.32,199.69,199.32,199.59,144562.0,191.3989,191.7542,191.3989,191.6581,144562.0
2022-11-11 10:20:00,199.63,199.91,199.57,199.62,40289.0,191.6966,191.9654,191.6389,191.687,40289.0
2022-11-11 10:25:00,199.65,199.86,199.48,199.65,43959.0,191.7158,191.9174,191.5525,191.7158,43959.0
2022-11-11 10:30:00,199.7,199.78,199.44,199.53,29270.0,191.7638,191.8406,191.5141,191.6005,29270.0
2022-11-11 10:35:00,199.54,199.58,199.12,199.36,36639.0,191.6101,191.6485,191.2068,191.4373,36639.0
2022-11-11 10:40:00,199.34,199.45,199.16,199.42,39867.0,191.4181,191.5237,191.2452,191.4949,39867.0
2022-11-11 10:45:00,199.45,199.79,199.36,199.79,28908.0,191.5237,191.8502,191.4373,191.8502,28908.0
2022-11-11 10:50:00,199.8,199.85,199.53,199.55,48023.0,191.8598,191.9078,191.6005,191.6197,48023.0
2022-11-11 10:55:00,199.42,199.47,199.24,199.33,25167.0,191.4949,191.5429,191.3221,191.4085,25167.0
2022-11-11 11:00:00,199.35,199.7,199.35,199.55,42535.0,191.4277,191.7638,191.4277,191.6197,42535.0
2022-11-11 11:05:00,199.59,199.64,198.78,198.82,56497.0,191.6581,191.7062,190.8803,190.9187,56497.0
2022-11-11 11:10:00,198.82,198.89,198.59,198.65,45732.0,190.9187,190.986,190.6979,190.7555,45732.0
2022-11-11 11:15:00,198.63,198.97,198.49,198.97,44781.0,190.7363,191.0628,190.6019,191.0628,44781.0
2022-11-11 11:20:00,198.93,198.99,198.52,198.62,26788.0,191.0244,191.082,190.6307,190.7267,26788.0
2022-11-11 11:25:00,198.56,198.8,198.26,198.26,23288.0,190.6691,190.8995,190.381,190.381,23288.0
2022-11-11 11:30:00,198.25,198.45,198.12,198.28,26794.0,190.3714,190.5634,190.2466,190.4002,26794.0
2022-11-11 11:35:00,198.34,198.57,198.27,198.33,32514.0,190.4578,190.6787,190.3906,190.4482,32514.0
2022-11-11 11:40:00,198.31,198.68,198.24,198.55,28340.0,190.429,190.7843,190.3618,190.6595,28340.0
2022-11-11 11:45:00,198.57,198.71,198.3,198.71,16538.0,190.6787,190.8131,190.4194,190.8131,16538.0
2022-11-11 11:50:00,198.73,198.86,198.62,198.64,22452.0,190.8323,190.9572,190.7267,190.7459,22452.0
2022-11-11 11:55:00,198.65,198.79,198.55,198.62,20660.0,190.7555,190.8899,190.6595,190.7267,20660.0
2022-11-11 12:00:00,198.56,198.64,198.34,198.61,22108.0,190.6691,190.7459,190.4578,190.7171,22108.0
2022-11-11 12:05:00,198.59,198.62,198.37,198.54,11752.0,190.6979,190.7267,190.4866,190.6499,11752.0
2022-11-11 12:10:00,198.65,199.01,198.65,198.96,19959.0,190.7555,191.1012,190.7555,191.0532,19959.0
2022-11-11 12:15:00,198.94,199.12,198.93,198.99,38120.0,191.034,191.2068,191.0244,191.082,38120.0
2022-11-11 12:20:00,199.03,199.04,198.88,198.93,12189.0,191.1204,191.13,190.9764,191.0244,12189.0
2022-11-11 12:25:00,198.98,199.07,198.91,198.94,11881.0,191.0724,191.1588,191.0052,191.034,11881.0
2022-11-11 12:30:00,198.98,199.18,198.82,198.92,27398.0,191.0724,191.2644,190.9187,191.0148,27398.0
2022-11-11 12:35:00,198.84,199.03,198.82,198.85,11612.0,190.938,191.1204,190.9187,190.9476,11612.0
2022-11-11 12:40:00,198.83,198.94,198.67,198.93,10558.0,190.9283,191.034,190.7747,191.0244,10558.0
2022-11-11 12:45:00,198.94,199.03,198.84,198.84,14798.0,191.034,191.1204,190.938,190.938,14798.0
2022-11-11 12:50:00,198.87,199.02,198.83,199.0,7628.0,190.9668,191.1108,190.9283,191.0916,7628.0
2022-11-11 12:55:00,199.03,199.32,199.03,199.16,16778.0,191.1204,191.3989,191.1204,191.2452,16778.0
2022-11-11 13:00:00,199.08,199.38,199.08,199.3,34912.0,191.1684,191.4565,191.1684,191.3797,34912.0
2022-11-11 13:05:00,199.29,199.5,199.29,199.48,8397.0,191.3701,191.5717,191.3701,191.5525,8397.0
2022-11-11 13:10:00,199.48,199.66,199.4,199.42,31100.0,191.5525,191.7254,191.4757,191.4949,31100.0
2022-11-11 13:15:00,199.41,199.71,199.4,199.65,27111.0,191.4853,191.7734,191.4757,191.7158,27111.0
2022-11-11 13:20:00,199.64,199.78,199.53,199.77,40861.0,191.7062,191.8406,191.6005,191.831,40861.0
2022-11-11 13:25:00,199.8,199.89,199.66,199.88,13267.0,191.8598,191.9462,191.7254,191.9366,13267.0
2022-11-11 13:30:00,199.89,200.08,199.82,200.07,51712.0,191.9462,192.1287,191.879,192.1191,51712.0
2022-11-11 13:35:00,200.06,200.06,199.65,199.78,28482.0,192.1095,192.1095,191.7158,191.8406,28482.0
2022-11-11 13:40:00,199.79,199.91,199.68,199.81,14470.0,191.8502,191.9654,191.7446,191.8694,14470.0
2022-11-11 13:45:00,199.82,199.88,199.64,199.85,12221.0,191.879,191.9366,191.7062,191.9078,12221.0
2022-11-11 13:50:00,199.89,200.11,199.86,200.05,40816.0,191.9462,192.1575,191.9174,192.0999,40816.0
2022-11-11 13:55:00,200.05,200.14,199.97,200.08,27943.0,192.0999,192.1863,192.023,192.1287,27943.0
2022-11-11 14:00:00,200.09,200.17,199.95,200.17,21340.0,192.1383,192.2151,192.0038,192.2151,21340.0
2022-11-11 14:05:00,200.18,200.31,200.06,200.21,33624.0,192.2247,192.3495,192.1095,192.2535,33624.0
2022-11-11 14:10:00,200.18,200.22,199.96,200.03,34108.0,192.2247,192.2631,192.0134,192.0807,34108.0
2022-11-11 14:15:00,200.02,200.11,199.83,199.88,36966.0,192.0711,192.1575,191.8886,191.9366,36966.0
2022-11-11 14:20:00,199.95,200.29,199.94,200.28,11002.0,192.0038,192.3303,191.9942,192.3207,11002.0
2022-11-11 14:25:00,200.27,200.48,200.2,200.44,29642.0,192.3111,192.5128,192.2439,192.4744,29642.0
2022-11-11 14:30:00,200.41,200.58,200.39,200.55,31392.0,192.4456,192.6088,192.4264,192.58,31392.0
2022-11-11 14:35:00,200.55,200.57,200.44,200.57,23855.0,192.58,192.5992,192.4744,192.5992,23855.0
2022-11-11 14:40:00,200.55,200.67,200.52,200.64,16232.0,192.58,192.6952,192.5512,192.6664,16232.0
2022-11-11 14:45:00,200.62,200.66,200.46,200.49,20373.0,192.6472,192.6856,192.4936,192.5224,20373.0
2022-11-11 14:50:00,200.49,200.62,200.4,200.58,16427.0,192.5224,192.6472,192.436,192.6088,16427.0
2022-11-11 14:55:00,200.6,200.7,200.48,200.64,27646.0,192.628,192.724,192.5128,192.6664,27646.0
2022-11-11 15:00:00,200.67,200.67,200.25,200.3,20958.0,192.6952,192.6952,192.2919,192.3399,20958.0
2022-11-11 15:05:00,200.28,200.36,199.94,200.01,57339.0,192.3207,192.3975,191.9942,192.0615,57339.0
2022-11-11 15:10:00,199.98,199.98,199.64,199.78,179605.0,192.0326,192.0326,191.7062,191.8406,179605.0
2022-11-11 15:15:00,199.77,199.94,199.63,199.94,24988.0,191.831,191.9942,191.6966,191.9942,24988.0
2022-11-11 15:20:00,199.92,200.1,199.88,199.95,24280.0,191.975,192.1479,191.9366,192.0038,24280.0
2022-11-11 15:25:00,199.92,200.3,199.92,200.25,21670.0,191.975,192.3399,191.975,192.2919,21670.0
2022-11-11 15:30:00,200.23,200.43,200.23,200.24,19760.0,192.2727,192.4648,192.2727,192.2823,19760.0
2022-11-11 15:35:00,200.16,200.22,199.93,200.22,36768.0,192.2055,192.2631,191.9846,192.2631,36768.0
2022-11-11 15:40:00,200.23,200.38,200.21,200.33,34563.0,192.2727,192.4168,192.2535,192.3687,34563.0
2022-11-11 15:45:00,200.31,200.48,200.31,200.48,39721.0,192.3495,192.5128,192.3495,192.5128,39721.0
2022-11-11 15:50:00,200.5,200.6,200.23,200.43,40864.0,192.532,192.628,192.2727,192.4648,40864.0
2022-11-11 15:55:00,200.39,200.39,200.03,200.2,36801.0,192.4264,192.4264,192.0807,192.2439,36801.0
2022-11-14 09:30:00,199.26,199.64,199.0,199.3,152317.0,191.3413,191.7062,191.0916,191.3797,152317.0
2022-11-14 09:35:00,199.28,199.63,199.25,199.63,26308.0,191.3605,191.6966,191.3317,191.6966,26308.0
2022-11-14 09:40:00,199.65,199.65,198.93,199.09,18789.0,191.7158,191.7158,191.0244,191.178,18789.0
2022-11-14 09:45:00,199.0,199.08,198.63,199.02,58373.0,191.0916,191.1684,190.7363,191.1108,58373.0
2022-11-14 09:50:00,199.05,199.26,198.99,199.13,28269.0,191.1396,191.3413,191.082,191.2164,28269.0
2022-11-14 09:55:00,199.19,199.37,199.06,199.34,14750.0,191.274,191.4469,191.1492,191.4181,14750.0
2022-11-14 10:00:00,199.39,199.77,199.38,199.61,72243.0,191.4661,191.831,191.4565,191.6774,72243.0
2022-11-14 10:05:00,199.63,199.98,199.47,199.85,42195.0,191.6966,192.0326,191.5429,191.9078,42195.0
2022-11-14 10:10:00,199.88,200.05,199.72,199.93,44038.0,191.9366,192.0999,191.783,191.9846,44038.0
2022-11-14 10:15:00,199.96,200.29,199.95,200.05,38018.0,192.0134,192.3303,192.0038,192.0999,38018.0
2022-11-14 10:20:00,200.05,200.22,199.89,199.9,30154.0,192.0999,192.2631,191.9462,191.9558,30154.0
2022-11-14 10:25:00,199.91,199.95,199.56,199.73,31768.0,191.9654,192.0038,191.6293,191.7926,31768.0
2022-11-14 10:30:00,199.74,200.06,199.58,199.95,27525.0,191.8022,192.1095,191.6485,192.0038,27525.0
2022-11-14 10:35:00,199.88,199.94,199.7,199.94,28091.0,191.9366,191.9942,191.7638,191.9942,28091.0
2022-11-14 10:40:00,199.91,200.17,199.88,199.97,31897.0,191.9654,192.2151,191.9366,192.023,31897.0
2022-11-14 10:45:00,199.94,199.95,199.8,199.82,16280.0,191.9942,192.0038,191.8598,191.879,16280.0
2022-11-14 10:50:00,199.79,200.01,199.75,200.01,22356.0,191.8502,192.0615,191.8118,192.0615,22356.0
2022-11-14 10:55:00,199.91,200.19,199.91,199.99,23971.0,191.9654,192.2343,191.9654,192.0422,23971.0
2022-11-14 11:00:00,200.05,200.07,199.67,199.74,23443.0,192.0999,192.1191,191.735,191.8022,23443.0
2022-11-14 11:05:00,199.74,199.89,199.62,199.78,30080.0,191.8022,191.9462,191.687,191.8406,30080.0
2022-11-14 11:10:00,199.72,199.74,199.21,199.29,31725.0,191.783,191.8022,191.2932,191.3701,31725.0
2022-11-14 11:15:00,199.27,199.32,198.91,199.03,35225.0,191.3509,191.3989,191.0052,191.1204,35225.0
2022-11-14 11:20:00,199.04,199.23,198.98,199.13,64968.0,191.13,191.3125,191.0724,191.2164,64968.0
2022-11-14 11:25:00,199.14,199.27,199.11,199.15,11757.0,191.226,191.3509,191.1972,191.2356,11757.0
2022-11-14 11:30:00,199.1,199.82,199.1,199.82,247618.0,191.1876,191.879,191.1876,191.879,247618.0
2022-11-14 11:35:00,199.83,199.96,199.7,199.76,31727.0,191.8886,192.0134,191.7638,191.8214,31727.0
2022-11-14 11:40:00,199.74,199.88,199.63,199.76,88330.0,191.8022,191.9366,191.6966,191.8214,88330.0
2022-11-14 11:45:00,199.81,200.0,199.79,199.91,23439.0,191.8694,192.0519,191.8502,191.9654,23439.0
2022-11-14 11:50:00,199.89,199.95,199.56,199.62,28105.0,191.9462,192.0038,191.6293,191.687,28105.0
2022-11-14 11:55:00,199.65,199.74,199.58,199.65,13079.0,191.7158,191.8022,191.6485,191.7158,13079.0
2022-11-14 12:00:00,199.71,200.08,199.55,199.95,28095.0,191.7734,192.1287,191.6197,192.0038,28095.0
2022-11-14 12:05:00,199.93,200.03,199.88,199.98,184863.0,191.9846,192.0807,191.9366,192.0326,184863.0
2022-11-14 12:10:00,199.93,200.08,199.84,199.93,36813.0,191.9846,192.1287,191.8982,191.9846,36813.0
2022-11-14 12:15:00,199.96,200.05,199.77,199.78,42102.0,192.0134,192.0999,191.831,191.8406,42102.0
2022-11-14 12:20:00,199.76,199.76,199.43,199.75,33893.0,191.8214,191.8214,191.5045,191.8118,33893.0
2022-11-14 12:25:00,199.73,199.99,199.69,199.92,35251.0,191.7926,192.0422,191.7542,191.975,35251.0
2022-11-14 12:30:00,199.95,200.18,199.89,200.11,43287.0,192.0038,192.2247,191.9462,192.1575,43287.0
2022-11-14 12:35:00,200.11,200.36,200.08,200.34,75839.0,192.1575,192.3975,192.1287,192.3783,75839.0
2022-11-14 12:40:00,200.31,200.31,200.15,200.21,38790.0,192.3495,192.3495,192.1959,192.2535,38790.0
2022-11-14 12:45:00,200.2,200.35,200.16,200.28,53895.0,192.2439,192.3879,192.2055,192.3207,53895.0
2022-11-14 12:50:00,200.26,200.31,200.19,200.2,22177.0,192.3015,192.3495,192.2343,192.2439,22177.0
2022-11-14 12:55:00,200.2,200.23,199.96,200.09,40216.0,192.2439,192.2727,192.0134,192.1383,40216.0
2022-11-14 13:00:00,200.07,200.2,199.99,200.16,169149.0,192.1191,192.2439,192.0422,192.2055,169149.0
2022-11-14 13:05:00,200.16,200.28,200.09,200.18,56419.0,192.2055,192.3207,192.1383,192.2247,56419.0
2022-11-14 13:10:00,200.18,200.37,200.18,200.37,24817.0,192.2247,192.4071,192.2247,192.4071,24817.0
2022-11-14 13:15:00,200.32,200.48,200.31,200.47,12363.0,192.3591,192.5128,192.3495,192.5032,12363.0
2022-11-14 13:20:00,200.46,200.64,200.46,200.64,20531.0,192.4936,192.6664,192.4936,192.6664,20531.0
2022-11-14 13:25:00,200.59,200.87,200.59,200.82,26447.0,192.6184,192.8873,192.6184,192.8393,26447.0
2022-11-14 13:30:00,200.77,200.8,200.67,200.8,24046.0,192.7913,192.8201,192.6952,192.8201,24046.0
2022-11-14 13:35:00,200.81,200.9,200.73,200.82,24493.0,192.8297,192.9161,192.7528,192.8393,24493.0
2022-11-14 13:40:00,200.81,200.81,200.7,200.79,20290.0,192.8297,192.8297,192.724,192.8105,20290.0
2022-11-14 13:45:00,200.78,200.78,200.67,200.75,18461.0,192.8009,192.8009,192.6952,192.772,18461.0
2022-11-14 13:50:00,200.76,200.92,200.75,200.86,17179.0,192.7816,192.9353,192.772,192.8777,17179.0
2022-11-14 13:55:00,200.83,200.9,200.81,200.89,14484.0,192.8489,192.9161,192.8297,192.9065,14484.0
2022-11-14 14:00:00,200.87,200.91,200.72,200.76,30681.0,192.8873,192.9257,192.7432,192.7816,30681.0
2022-11-14 14:05:00,200.76,200.76,200.54,200.63,30074.0,192.7816,192.7816,192.5704,192.6568,30074.0
2022-11-14 14:10:00,200.62,200.65,200.54,200.65,23254.0,192.6472,192.676,192.5704,192.676,23254.0
2022-11-14 14:15:00,200.64,200.68,200.4,200.56,17828.0,192.6664,192.7048,192.436,192.5896,17828.0
2022-11-14 14:20:00,200.55,200.56,200.43,200.53,34373.0,192.58,192.5896,192.4648,192.5608,34373.0
2022-11-14 14:25:00,200.45,200.63,200.4,200.61,59210.0,192.484,192.6568,192.436,192.6376,59210.0
2022-11-14 14:30:00,200.63,200.69,200.48,200.48,16499.0,192.6568,192.7144,192.5128,192.5128,16499.0
2022-11-14 14:35:00,200.44,200.54,200.34,200.34,24840.0,192.4744,192.5704,192.3783,192.3783,24840.0
2022-11-14 14:40:00,200.41,200.41,200.21,200.33,25409.0,192.4456,192.4456,192.2535,192.3687,25409.0
2022-11-14 14:45:00,200.29,200.36,200.03,200.08,25833.0,192.3303,192.3975,192.0807,192.1287,25833.0
2022-11-14 14:50:00,200.11,200.25,200.08,200.11,19283.0,192.1575,192.2919,192.1287,192.1575,19283.0
2022-11-14 14:55:00,200.15,200.26,200.11,200.18,17803.0,192.1959,192.3015,192.1575,192.2247,17803.0
2022-11-14 15:00:00,200.15,200.39,200.15,200.38,26231.0,192.1959,192.4264,192.1959,192.4168,26231.0
2022-11-14 15:05:00,200.4,200.53,200.18,200.19,35756.0,192.436,192.5608,192.2247,192.2343,35756.0
2022-11-14 15:10:00,200.18,200.21,199.6,199.63,68263.0,192.2247,192.2535,191.6677,191.6966,68263.0
2022-11-14 15:15:00,199.61,199.71,199.5,199.67,42122.0,191.6774,191.7734,191.5717,191.735,42122.0
2022-11-14 15:20:00,199.69,199.83,199.66,199.8,14411.0,191.7542,191.8886,191.7254,191.8598,14411.0
2022-11-14 15:25:00,199.75,199.86,199.69,199.71,17941.0,191.8118,191.9174,191.7542,191.7734,17941.0
2022-11-14 15:30:00,199.7,199.75,199.39,199.39,41857.0,191.7638,191.8118,191.4661,191.4661,41857.0
2022-11-14 15:35:00,199.42,199.61,199.38,199.52,51485.0,191.4949,191.6774,191.4565,191.5909,51485.0
2022-11-14 15:40:00,199.58,199.59,199.27,199.28,70190.0,191.6485,191.6581,191.3509,191.3605,70190.0
2022-11-14 15:45:00,199.27,199.33,199.0,199.03,45149.0,191.3509,191.4085,191.0916,191.1204,45149.0
2022-11-14 15:50:00,199.01,199.14,198.68,198.68,55815.0,191.1012,191.226,190.7843,190.7843,55815.0
2022-11-14 15:55:00,198.69,198.69,198.21,198.25,69776.0,190.7939,190.7939,190.333,190.3714,69776.0
2022-11-15 09:30:00,201.5,202.14,201.23,201.67,161530.0,193.4922,194.1068,193.233,193.6555,161530.0
2022-11-15 09:35:00,201.7,202.09,201.62,201.71,38620.0,193.6843,194.0588,193.6075,193.6939,38620.0
2022-11-15 09:40:00,201.8,201.83,201.33,201.43,33665.0,193.7803,193.8091,193.329,193.425,33665.0
2022-11-15 09:45:00,201.38,201.43,200.8,201.0,39724.0,193.377,193.425,192.8201,193.0121,39724.0
2022-11-15 09:50:00,201.02,201.32,201.02,201.09,29397.0,193.0313,193.3194,193.0313,193.0985,29397.0
2022-11-15 09:55:00,201.09,201.75,201.09,201.72,58313.0,193.0985,193.7323,193.0985,193.7035,58313.0
2022-11-15 10:00:00,201.75,202.0,201.73,201.86,46553.0,193.7323,193.9724,193.7131,193.8379,46553.0
2022-11-15 10:05:00,201.85,201.94,201.35,201.35,34953.0,193.8283,193.9148,193.3482,193.3482,34953.0
2022-11-15 10:10:00,201.37,201.56,201.23,201.38,49018.0,193.3674,193.5499,193.233,193.377,49018.0
2022-11-15 10:15:00,201.38,201.55,201.13,201.21,70374.0,193.377,193.5403,193.1369,193.2138,70374.0
2022-11-15 10:20:00,201.19,201.68,201.04,201.65,39498.0,193.1946,193.6651,193.0505,193.6363,39498.0
2022-11-15 10:25:00,201.68,201.91,201.68,201.8,33624.0,193.6651,193.8859,193.6651,193.7803,33624.0
2022-11-15 10:30:00,201.84,202.0,201.7,201.93,33227.0,193.8187,193.9724,193.6843,193.9052,33227.0
2022-11-15 10:35:00,201.96,202.01,201.53,201.53,30130.0,193.934,193.982,193.521,193.521,30130.0
2022-11-15 10:40:00,201.56,201.84,201.46,201.7,28865.0,193.5499,193.8187,193.4538,193.6843,28865.0
2022-11-15 10:45:00,201.73,201.88,201.12,201.22,39332.0,193.7131,193.8571,193.1273,193.2234,39332.0
2022-11-15 10:50:00,201.21,201.4,200.96,201.39,30067.0,193.2138,193.3962,192.9737,193.3866,30067.0
2022-11-15 10:55:00,201.43,201.57,201.21,201.21,33403.0,193.425,193.5595,193.2138,193.2138,33403.0
2022-11-15 11:00:00,201.2,201.21,200.72,201.05,68855.0,193.2042,193.2138,192.7432,193.0601,68855.0
2022-11-15 11:05:00,201.03,201.38,201.0,201.16,39407.0,193.0409,193.377,193.0121,193.1658,39407.0
2022-11-15 11:10:00,201.12,201.37,201.06,201.37,25002.0,193.1273,193.3674,193.0697,193.3674,25002.0
2022-11-15 11:15:00,201.32,201.45,200.99,201.12,24578.0,193.3194,193.4442,193.0025,193.1273,24578.0
2022-11-15 11:20:00,201.13,201.43,201.13,201.21,14519.0,193.1369,193.425,193.1369,193.2138,14519.0
2022-11-15 11:25:00,201.22,201.32,201.05,201.17,23192.0,193.2234,193.3194,193.0601,193.1754,23192.0
2022-11-15 11:30:00,201.17,201.82,201.17,201.82,27979.0,193.1754,193.7995,193.1754,193.7995,27979.0
2022-11-15 11:35:00,201.75,201.77,201.41,201.59,26254.0,193.7323,193.7515,193.4058,193.5787,26254.0
2022-11-15 11:40:00,201.61,201.77,201.44,201.51,18128.0,193.5979,193.7515,193.4346,193.5018,18128.0
2022-11-15 11:45:00,201.53,201.63,201.37,201.53,20255.0,193.521,193.6171,193.3674,193.521,20255.0
2022-11-15 11:50:00,201.58,201.59,201.43,201.53,18117.0,193.5691,193.5787,193.425,193.521,18117.0
2022-11-15 11:55:00,201.53,201.71,201.45,201.63,116336.0,193.521,193.6939,193.4442,193.6171,116336.0
2022-11-15 12:00:00,201.71,201.71,201.13,201.34,39267.0,193.6939,193.6939,193.1369,193.3386,39267.0
2022-11-15 12:05:00,201.34,201.43,201.16,201.42,12705.0,193.3386,193.425,193.1658,193.4154,12705.0
2022-11-15 12:10:00,201.4,201.65,201.31,201.36,19906.0,193.3962,193.6363,193.3098,193.3578,19906.0
2022-11-15 12:15:00,201.37,201.43,201.26,201.3,18007.0,193.3674,193.425,193.2618,193.3002,18007.0
2022-11-15 12:20:00,201.28,201.38,201.14,201.22,18963.0,193.281,193.377,193.1465,193.2234,18963.0
2022-11-15 12:25:00,201.27,201.29,201.1,201.13,11790.0,193.2714,193.2906,193.1081,193.1369,11790.0
2022-11-15 12:30:00,201.12,201.4,201.02,201.27,20261.0,193.1273,193.3962,193.0313,193.2714,20261.0
2022-11-15 12:35:00,201.24,201.36,201.17,201.24,8205.0,193.2426,193.3578,193.1754,193.2426,8205.0
2022-11-15 12:40:00,201.22,201.3,200.93,201.05,19911.0,193.2234,193.3002,192.9449,193.0601,19911.0
2022-11-15 12:45:00,201.03,201.2,200.83,201.19,19705.0,193.0409,193.2042,192.8489,193.1946,19705.0
2022-11-15 12:50:00,201.15,201.16,201.01,201.02,10663.0,193.1561,193.1658,193.0217,193.0313,10663.0
2022-11-15 12:55:00,201.01,201.12,200.94,201.12,15406.0,193.0217,193.1273,192.9545,193.1273,15406.0
2022-11-15 13:00:00,201.17,201.28,201.11,201.23,14429.0,193.1754,193.281,193.1177,193.233,14429.0
2022-11-15 13:05:00,201.2,201.24,201.02,201.04,16482.0,193.2042,193.2426,193.0313,193.0505,16482.0
2022-11-15 13:10:00,201.07,201.09,200.86,201.01,21390.0,193.0793,193.0985,192.8777,193.0217,21390.0
2022-11-15 13:15:00,200.98,200.99,200.26,200.29,38548.0,192.9929,193.0025,192.3015,192.3303,38548.0
2022-11-15 13:20:00,200.31,200.31,199.39,199.82,50605.0,192.3495,192.3495,191.4661,191.879,50605.0
2022-11-15 13:25:00,199.9,200.03,199.07,199.3,182216.0,191.9558,192.0807,191.1588,191.3797,182216.0
2022-11-15 13:30:00,199.2,199.61,198.89,198.95,26748.0,191.2836,191.6774,190.986,191.0436,26748.0
2022-11-15 13:35:00,199.01,199.42,198.47,198.78,50540.0,191.1012,191.4949,190.5827,190.8803,50540.0
2022-11-15 13:40:00,198.81,199.57,198.34,199.3,65315.0,190.9091,191.6389,190.4578,191.3797,65315.0
2022-11-15 13:45:00,199.27,199.72,198.98,198.98,55050.0,191.3509,191.783,191.0724,191.0724,55050.0
2022-11-15 13:50:00,199.01,199.54,199.0,199.49,35689.0,191.1012,191.6101,191.0916,191.5621,35689.0
2022-11-15 13:55:00,199.47,199.78,199.28,199.38,56916.0,191.5429,191.8406,191.3605,191.4565,56916.0
2022-11-15 14:00:00,199.35,199.55,198.6,198.6,48372.0,191.4277,191.6197,190.7075,190.7075,48372.0
2022-11-15 14:05:00,198.66,199.36,198.66,199.35,47797.0,190.7651,191.4373,190.7651,191.4277,47797.0
2022-11-15 14:10:00,199.34,200.3,199.34,199.88,60216.0,191.4181,192.3399,191.4181,191.9366,60216.0
2022-11-15 14:15:00,199.88,200.22,199.64,200.06,23045.0,191.9366,192.2631,191.7062,192.1095,23045.0
2022-11-15 14:20:00,200.04,200.58,200.04,200.58,35580.0,192.0903,192.6088,192.0903,192.6088,35580.0
2022-11-15 14:25:00,200.44,200.6,200.0,200.3,28391.0,192.4744,192.628,192.0519,192.3399,28391.0
2022-11-15 14:30:00,200.34,200.41,200.0,200.0,41345.0,192.3783,192.4456,192.0519,192.0519,41345.0
2022-11-15 14:35:00,200.01,200.41,199.9,200.05,53506.0,192.0615,192.4456,191.9558,192.0999,53506.0
2022-11-15 14:40:00,200.3,200.33,199.99,200.05,53387.0,192.3399,192.3687,192.0422,192.0999,53387.0
2022-11-15 14:45:00,200.09,200.23,199.75,199.82,26797.0,192.1383,192.2727,191.8118,191.879,26797.0
2022-11-15 14:50:00,199.84,200.04,199.72,199.93,29235.0,191.8982,192.0903,191.783,191.9846,29235.0
2022-11-15 14:55:00,199.98,200.66,199.93,200.45,31245.0,192.0326,192.6856,191.9846,192.484,31245.0
2022-11-15 15:00:00,200.43,200.82,200.38,200.71,46118.0,192.4648,192.8393,192.4168,192.7336,46118.0
2022-11-15 15:05:00,200.66,200.66,200.25,200.38,21742.0,192.6856,192.6856,192.2919,192.4168,21742.0
2022-11-15 15:10:00,200.48,200.53,200.21,200.33,21863.0,192.5128,192.5608,192.2535,192.3687,21863.0
2022-11-15 15:15:00,200.39,200.71,200.34,200.63,33504.0,192.4264,192.7336,192.3783,192.6568,33504.0
2022-11-15 15:20:00,200.61,200.83,200.48,200.72,68263.0,192.6376,192.8489,192.5128,192.7432,68263.0
2022-11-15 15:25:00,200.76,200.76,200.48,200.57,22235.0,192.7816,192.7816,192.5128,192.5992,22235.0
2022-11-15 15:30:00,200.53,200.53,199.99,200.01,44735.0,192.5608,192.5608,192.0422,192.0615,44735.0
2022-11-15 15:35:00,200.02,200.6,200.02,200.56,37586.0,192.0711,192.628,192.0711,192.5896,37586.0
2022-11-15 15:40:00,200.55,200.68,200.45,200.61,40651.0,192.58,192.7048,192.484,192.6376,40651.0
2022-11-15 15:45:00,200.63,200.63,200.23,200.26,50549.0,192.6568,192.6568,192.2727,192.3015,50549.0
2022-11-15 15:50:00,200.28,200.32,199.83,199.99,30226.0,192.3207,192.3591,191.8886,192.0422,30226.0
2022-11-15 15:55:00,199.97,200.34,199.97,200.32,129873.0,192.023,192.3783,192.023,192.3591,129873.0
2022-11-16 09:30:00,199.45,199.72,199.15,199.66,127698.0,191.5237,191.783,191.2356,191.7254,127698.0
2022-11-16 09:35:00,199.52,199.55,199.3,199.53,40750.0,191.5909,191.6197,191.3797,191.6005,40750.0
2022-11-16 09:40:00,199.45,199.45,199.22,199.3,13799.0,191.5237,191.5237,191.3028,191.3797,13799.0
2022-11-16 09:45:00,199.35,199.55,198.8,198.84,42398.0,191.4277,191.6197,190.8995,190.938,42398.0
2022-11-16 09:50:00,198.87,199.02,198.71,198.77,32124.0,190.9668,191.1108,190.8131,190.8707,32124.0
2022-11-16 09:55:00,198.76,198.97,198.62,198.9,19548.0,190.8611,191.0628,190.7267,190.9956,19548.0
2022-11-16 10:00:00,198.83,199.18,198.83,198.97,45920.0,190.9283,191.2644,190.9283,191.0628,45920.0
2022-11-16 10:05:00,198.99,199.14,198.67,198.8,15543.0,191.082,191.226,190.7747,190.8995,15543.0
2022-11-16 10:10:00,198.92,199.22,198.79,198.88,26546.0,191.0148,191.3028,190.8899,190.9764,26546.0
2022-11-16 10:15:00,198.85,198.88,198.57,198.65,78951.0,190.9476,190.9764,190.6787,190.7555,78951.0
2022-11-16 10:20:00,198.65,198.98,198.65,198.81,51385.0,190.7555,191.0724,190.7555,190.9091,51385.0
2022-11-16 10:25:00,198.88,199.09,198.77,198.87,15431.0,190.9764,191.178,190.8707,190.9668,15431.0
2022-11-16 10:30:00,198.82,199.27,198.75,199.13,22262.0,190.9187,191.3509,190.8515,191.2164,22262.0
2022-11-16 10:35:00,199.13,199.14,198.79,198.85,42866.0,191.2164,191.226,190.8899,190.9476,42866.0
2022-11-16 10:40:00,198.84,198.99,198.72,198.77,19397.0,190.938,191.082,190.8227,190.8707,19397.0
2022-11-16 10:45:00,198.75,198.87,198.56,198.74,17060.0,190.8515,190.9668,190.6691,190.8419,17060.0
2022-11-16 10:50:00,198.68,198.77,198.23,198.27,24155.0,190.7843,190.8707,190.3522,190.3906,24155.0
2022-11-16 10:55:00,198.3,198.45,198.26,198.41,20819.0,190.4194,190.5634,190.381,190.525,20819.0
2022-11-16 11:00:00,198.35,198.61,198.35,198.54,26815.0,190.4674,190.7171,190.4674,190.6499,26815.0
2022-11-16 11:05:00,198.48,198.66,198.45,198.51,28207.0,190.5923,190.7651,190.5634,190.6211,28207.0
2022-11-16 11:10:00,198.49,198.66,198.37,198.64,17981.0,190.6019,190.7651,190.4866,190.7459,17981.0
2022-11-16 11:15:00,198.62,198.73,198.56,198.71,21017.0,190.7267,190.8323,190.6691,190.8131,21017.0
2022-11-16 11:20:00,198.72,198.87,198.66,198.86,24907.0,190.8227,190.9668,190.7651,190.9572,24907.0
2022-11-16 11:25:00,198.84,199.0,198.76,198.9,26517.0,190.938,191.0916,190.8611,190.9956,26517.0
2022-11-16 11:30:00,198.89,199.07,198.84,198.85,41027.0,190.986,191.1588,190.938,190.9476,41027.0
2022-11-16 11:35:00,198.83,198.83,198.65,198.75,14749.0,190.9283,190.9283,190.7555,190.8515,14749.0
2022-11-16 11:40:00,198.77,198.93,198.71,198.83,23169.0,190.8707,191.0244,190.8131,190.9283,23169.0
2022-11-16 11:45:00,198.86,199.03,198.86,199.0,31514.0,190.9572,191.1204,190.9572,191.0916,31514.0
2022-11-16 11:50:00,198.91,199.02,198.79,198.86,11911.0,191.0052,191.1108,190.8899,190.9572,11911.0
2022-11-16 11:55:00,198.86,199.14,198.86,198.95,13537.0,190.9572,191.226,190.9572,191.0436,13537.0
2022-11-16 12:00:00,198.9,198.92,198.69,198.78,12321.0,190.9956,191.0148,190.7939,190.8803,12321.0
2022-11-16 12:05:00,198.7,198.98,198.64,198.94,15863.0,190.8035,191.0724,190.7459,191.034,15863.0
2022-11-16 12:10:00,198.93,198.93,198.76,198.81,11378.0,191.0244,191.0244,190.8611,190.9091,11378.0
2022-11-16 12:15:00,198.77,198.81,198.63,198.64,12189.0,190.8707,190.9091,190.7363,190.7459,12189.0
2022-11-16 12:20:00,198.72,198.76,198.51,198.74,42316.0,190.8227,190.8611,190.6211,190.8419,42316.0
2022-11-16 12:25:00,198.65,198.82,198.65,198.77,7193.0,190.7555,190.9187,190.7555,190.8707,7193.0
2022-11-16 12:30:00,198.78,198.89,198.71,198.86,10467.0,190.8803,190.986,190.8131,190.9572,10467.0
2022-11-16 12:35:00,198.94,199.0,198.88,198.97,7795.0,191.034,191.0916,190.9764,191.0628,7795.0
2022-11-16 12:40:00,198.89,199.23,198.87,199.18,28244.0,190.986,191.3125,190.9668,191.2644,28244.0
2022-11-16 12:45:00,199.2,199.49,199.19,199.25,10613.0,191.2836,191.5621,191.274,191.3317,10613.0
2022-11-16 12:50:00,199.28,199.46,199.05,199.08,32097.0,191.3605,191.5333,191.1396,191.1684,32097.0
2022-11-16 12:55:00,199.11,199.15,198.96,199.0,15238.0,191.1972,191.2356,191.0532,191.0916,15238.0
2022-11-16 13:00:00,198.94,199.01,198.76,198.94,20630.0,191.034,191.1012,190.8611,191.034,20630.0
2022-11-16 13:05:00,198.89,198.97,198.85,198.92,7224.0,190.986,191.0628,190.9476,191.0148,7224.0
2022-11-16 13:10:00,198.96,199.1,198.92,198.95,7691.0,191.0532,191.1876,191.0148,191.0436,7691.0
2022-11-16 13:15:00,198.98,199.01,198.82,198.82,13752.0,191.0724,191.1012,190.9187,190.9187,13752.0
2022-11-16 13:20:00,198.83,198.97,198.78,198.9,17404.0,190.9283,191.0628,190.8803,190.9956,17404.0
2022-11-16 13:25:00,198.84,198.98,198.8,198.83,23419.0,190.938,191.0724,190.8995,190.9283,23419.0
2022-11-16 13:30:00,198.8,198.92,198.38,198.39,27727.0,190.8995,191.0148,190.4962,190.5058,27727.0
2022-11-16 13:35:00,198.52,198.53,198.37,198.52,36901.0,190.6307,190.6403,190.4866,190.6307,36901.0
2022-11-16 13:40:00,198.52,198.62,198.48,198.57,10383.0,190.6307,190.7267,190.5923,190.6787,10383.0
2022-11-16 13:45:00,198.56,198.62,198.43,198.44,9811.0,190.6691,190.7267,190.5442,190.5538,9811.0
2022-11-16 13:50:00,198.47,198.51,198.37,198.4,16431.0,190.5827,190.6211,190.4866,190.5154,16431.0
2022-11-16 13:55:00,198.39,198.46,198.21,198.27,82251.0,190.5058,190.5731,190.333,190.3906,82251.0
2022-11-16 14:00:00,198.26,198.45,198.18,198.4,56999.0,190.381,190.5634,190.3042,190.5154,56999.0
2022-11-16 14:05:00,198.42,198.47,198.3,198.46,22977.0,190.5346,190.5827,190.4194,190.5731,22977.0
2022-11-16 14:10:00,198.45,198.48,198.35,198.36,18055.0,190.5634,190.5923,190.4674,190.477,18055.0
2022-11-16 14:15:00,198.39,198.46,198.26,198.33,24501.0,190.5058,190.5731,190.381,190.4482,24501.0
2022-11-16 14:20:00,198.34,198.51,198.34,198.51,11470.0,190.4578,190.6211,190.4578,190.6211,11470.0
2022-11-16 14:25:00,198.53,198.64,198.48,198.5,25292.0,190.6403,190.7459,190.5923,190.6115,25292.0
2022-11-16 14:30:00,198.53,198.55,198.09,198.25,20573.0,190.6403,190.6595,190.2178,190.3714,20573.0
2022-11-16 14:35:00,198.25,198.7,198.18,198.58,20591.0,190.3714,190.8035,190.3042,190.6883,20591.0
2022-11-16 14:40:00,198.53,198.64,198.44,198.45,28154.0,190.6403,190.7459,190.5538,190.5634,28154.0
2022-11-16 14:45:00,198.49,198.55,198.37,198.4,19217.0,190.6019,190.6595,190.4866,190.5154,19217.0
2022-11-16 14:50:00,198.4,198.67,198.39,198.6,11913.0,190.5154,190.7747,190.5058,190.7075,11913.0
2022-11-16 14:55:00,198.63,198.73,198.56,198.72,22564.0,190.7363,190.8323,190.6691,190.8227,22564.0
2022-11-16 15:00:00,198.73,198.77,198.46,198.52,18362.0,190.8323,190.8707,190.5731,190.6307,18362.0
2022-11-16 15:05:00,198.52,198.57,198.04,198.14,18038.0,190.6307,190.6787,190.1697,190.2658,18038.0
2022-11-16 15:10:00,198.22,198.26,198.1,198.23,21830.0,190.3426,190.381,190.2274,190.3522,21830.0
2022-11-16 15:15:00,198.27,198.31,198.03,198.1,30577.0,190.3906,190.429,190.1601,190.2274,30577.0
2022-11-16 15:20:00,198.12,198.3,198.12,198.3,24186.0,190.2466,190.4194,190.2466,190.4194,24186.0
2022-11-16 15:25:00,198.33,198.39,198.25,198.28,16347.0,190.4482,190.5058,190.3714,190.4002,16347.0
2022-11-16 15:30:00,198.27,198.41,198.09,198.1,26744.0,190.3906,190.525,190.2178,190.2274,26744.0
2022-11-16 15:35:00,198.12,198.29,198.12,198.24,31878.0,190.2466,190.4098,190.2466,190.3618,31878.0
2022-11-16 15:40:00,198.24,198.55,198.15,198.55,23329.0,190.3618,190.6595,190.2754,190.6595,23329.0
2022-11-16 15:45:00,198.51,198.52,198.36,198.5,32212.0,190.6211,190.6307,190.477,190.6115,32212.0
2022-11-16 15:50:00,198.5,198.75,198.5,198.65,35605.0,190.6115,190.8515,190.6115,190.7555,35605.0
2022-11-16 15:55:00,198.62,198.62,198.27,198.37,233422.0,190.7267,190.7267,190.3906,190.4866,233422.0
2022-11-17 09:30:00,195.67,196.07,195.57,195.9,180452.0,187.8939,188.278,187.7979,188.1148,180452.0
2022-11-17 09:35:00,195.9,196.1,195.68,195.8,31185.0,188.1148,188.3068,187.9035,188.0188,31185.0
2022-11-17 09:40:00,195.76,196.08,195.72,195.99,33865.0,187.9804,188.2876,187.9419,188.2012,33865.0
2022-11-17 09:45:00,196.07,196.3,195.94,196.15,29985.0,188.278,188.4989,188.1532,188.3549,29985.0
2022-11-17 09:50:00,196.18,196.23,195.86,195.86,16298.0,188.3837,188.4317,188.0764,188.0764,16298.0
2022-11-17 09:55:00,195.9,195.91,195.52,195.57,27535.0,188.1148,188.1244,187.7499,187.7979,27535.0
2022-11-17 10:00:00,195.53,195.86,195.45,195.86,31319.0,187.7595,188.0764,187.6827,188.0764,31319.0
2022-11-17 10:05:00,195.82,195.93,195.75,195.81,17712.0,188.038,188.1436,187.9707,188.0284,17712.0
2022-11-17 10:10:00,195.78,196.0,195.65,195.91,76238.0,187.9996,188.2108,187.8747,188.1244,76238.0
2022-11-17 10:15:00,195.87,196.3,195.87,196.3,65231.0,188.086,188.4989,188.086,188.4989,65231.0
2022-11-17 10:20:00,196.37,196.45,196.2,196.23,19285.0,188.5661,188.6429,188.4029,188.4317,19285.0
2022-11-17 10:25:00,196.23,196.55,196.21,196.39,20499.0,188.4317,188.739,188.4125,188.5853,20499.0
2022-11-17 10:30:00,196.4,196.4,196.12,196.12,34013.0,188.5949,188.5949,188.326,188.326,34013.0
2022-11-17 10:35:00,196.17,196.33,196.11,196.15,34297.0,188.3741,188.5277,188.3164,188.3549,34297.0
2022-11-17 10:40:00,196.14,196.32,196.08,196.15,33537.0,188.3453,188.5181,188.2876,188.3549,33537.0
2022-11-17 10:45:00,196.11,196.11,195.75,195.85,45331.0,188.3164,188.3164,187.9707,188.0668,45331.0
2022-11-17 10:50:00,195.82,195.96,195.77,195.87,31009.0,188.038,188.1724,187.99,188.086,31009.0
2022-11-17 10:55:00,195.87,195.92,195.69,195.75,25133.0,188.086,188.134,187.9131,187.9707,25133.0
2022-11-17 11:00:00,195.69,195.92,195.69,195.78,21487.0,187.9131,188.134,187.9131,187.9996,21487.0
2022-11-17 11:05:00,195.77,196.01,195.65,195.65,24698.0,187.99,188.2204,187.8747,187.8747,24698.0
2022-11-17 11:10:00,195.65,195.74,195.56,195.74,30656.0,187.8747,187.9611,187.7883,187.9611,30656.0
2022-11-17 11:15:00,195.77,195.9,195.69,195.81,11313.0,187.99,188.1148,187.9131,188.0284,11313.0
2022-11-17 11:20:00,195.8,195.9,195.63,195.89,18180.0,188.0188,188.1148,187.8555,188.1052,18180.0
2022-11-17 11:25:00,195.87,196.08,195.85,196.04,21641.0,188.086,188.2876,188.0668,188.2492,21641.0
2022-11-17 11:30:00,196.05,196.1,195.93,196.09,12036.0,188.2588,188.3068,188.1436,188.2972,12036.0
2022-11-17 11:35:00,196.15,196.22,196.05,196.14,28865.0,188.3549,188.4221,188.2588,188.3453,28865.0
2022-11-17 11:40:00,196.15,196.18,196.08,196.12,16132.0,188.3549,188.3837,188.2876,188.326,16132.0
2022-11-17 11:45:00,196.13,196.27,196.07,196.08,18270.0,188.3356,188.4701,188.278,188.2876,18270.0
2022-11-17 11:50:00,196.1,196.23,196.04,196.15,44180.0,188.3068,188.4317,188.2492,188.3549,44180.0
2022-11-17 11:55:00,196.15,196.95,196.15,196.94,51268.0,188.3549,189.1231,188.3549,189.1135,51268.0
2022-11-17 12:00:00,197.0,197.14,196.88,197.08,19818.0,189.1711,189.3055,189.0558,189.2479,19818.0
2022-11-17 12:05:00,197.17,197.22,196.99,197.05,16265.0,189.3343,189.3823,189.1615,189.2191,16265.0
2022-11-17 12:10:00,197.03,197.19,197.01,197.01,13082.0,189.1999,189.3535,189.1807,189.1807,13082.0
2022-11-17 12:15:00,197.02,197.05,196.88,197.05,11193.0,189.1903,189.2191,189.0558,189.2191,11193.0
2022-11-17 12:20:00,197.07,197.07,196.88,196.92,18728.0,189.2383,189.2383,189.0558,189.0943,18728.0
2022-11-17 12:25:00,196.92,196.98,196.88,196.93,14550.0,189.0943,189.1519,189.0558,189.1039,14550.0
2022-11-17 12:30:00,196.94,197.06,196.75,196.76,10958.0,189.1135,189.2287,188.931,188.9406,10958.0
2022-11-17 12:35:00,196.78,197.0,196.77,197.0,35979.0,188.9598,189.1711,188.9502,189.1711,35979.0
2022-11-17 12:40:00,197.01,197.12,196.98,197.11,75368.0,189.1807,189.2863,189.1519,189.2767,75368.0
2022-11-17 12:45:00,197.14,197.24,197.13,197.23,11870.0,189.3055,189.4015,189.2959,189.3919,11870.0
2022-11-17 12:50:00,197.24,197.58,197.23,197.45,34771.0,189.4015,189.728,189.3919,189.6032,34771.0
2022-11-17 12:55:00,197.49,197.7,197.42,197.58,24467.0,189.6416,189.8433,189.5744,189.728,24467.0
2022-11-17 13:00:00,197.6,197.71,197.57,197.59,14724.0,189.7472,189.8529,189.7184,189.7376,14724.0
2022-11-17 13:05:00,197.56,197.68,197.48,197.48,13381.0,189.7088,189.8241,189.632,189.632,13381.0
2022-11-17 13:10:00,197.51,197.74,197.51,197.58,25113.0,189.6608,189.8817,189.6608,189.728,25113.0
2022-11-17 13:15:00,197.62,197.84,197.62,197.84,18465.0,189.7664,189.9777,189.7664,189.9777,18465.0
2022-11-17 13:20:00,197.78,197.9,197.66,197.67,11599.0,189.9201,190.0353,189.8048,189.8144,11599.0
2022-11-17 13:25:00,197.68,197.71,197.56,197.62,19806.0,189.8241,189.8529,189.7088,189.7664,19806.0
2022-11-17 13:30:00,197.58,197.65,197.46,197.55,9666.0,189.728,189.7952,189.6128,189.6992,9666.0
2022-11-17 13:35:00,197.58,197.84,197.58,197.81,9438.0,189.728,189.9777,189.728,189.9489,9438.0
2022-11-17 13:40:00,197.82,197.84,197.65,197.68,15320.0,189.9585,189.9777,189.7952,189.8241,15320.0
2022-11-17 13:45:00,197.64,197.64,197.4,197.41,19502.0,189.7856,189.7856,189.5552,189.5648,19502.0
2022-11-17 13:50:00,197.42,197.44,197.28,197.36,19572.0,189.5744,189.5936,189.4399,189.5168,19572.0
2022-11-17 13:55:00,197.33,197.52,197.22,197.48,11586.0,189.488,189.6704,189.3823,189.632,11586.0
2022-11-17 14:00:00,197.48,197.7,197.48,197.61,26468.0,189.632,189.8433,189.632,189.7568,26468.0
2022-11-17 14:05:00,197.63,197.63,197.32,197.33,22591.0,189.776,189.776,189.4784,189.488,22591.0
2022-11-17 14:10:00,197.29,197.29,197.08,197.15,36789.0,189.4495,189.4495,189.2479,189.3151,36789.0
2022-11-17 14:15:00,197.15,197.15,196.93,196.96,5631.0,189.3151,189.3151,189.1039,189.1327,5631.0
2022-11-17 14:20:00,196.95,197.02,196.79,197.02,24794.0,189.1231,189.1903,188.9694,189.1903,24794.0
2022-11-17 14:25:00,196.95,197.05,196.87,196.97,39610.0,189.1231,189.2191,189.0462,189.1423,39610.0
2022-11-17 14:30:00,196.97,197.06,196.9,196.99,18639.0,189.1423,189.2287,189.075,189.1615,18639.0
2022-11-17 14:35:00,197.03,197.03,196.74,196.91,28577.0,189.1999,189.1999,188.9214,189.0847,28577.0
2022-11-17 14:40:00,196.9,196.98,196.68,196.85,12260.0,189.075,189.1519,188.8638,189.027,12260.0
2022-11-17 14:45:00,196.76,197.04,196.63,196.95,11491.0,188.9406,189.2095,188.8158,189.1231,11491.0
2022-11-17 14:50:00,196.98,197.08,196.89,197.08,10292.0,189.1519,189.2479,189.0654,189.2479,10292.0
2022-11-17 14:55:00,197.08,197.08,196.95,197.0,19179.0,189.2479,189.2479,189.1231,189.1711,19179.0
2022-11-17 15:00:00,197.0,197.07,196.78,196.87,19950.0,189.1711,189.2383,188.9598,189.0462,19950.0
2022-11-17 15:05:00,196.8,197.05,196.74,196.75,21270.0,188.979,189.2191,188.9214,188.931,21270.0
2022-11-17 15:10:00,196.73,196.77,196.48,196.48,23751.0,188.9118,188.9502,188.6717,188.6717,23751.0
2022-11-17 15:15:00,196.53,196.55,196.36,196.37,21532.0,188.7198,188.739,188.5565,188.5661,21532.0
2022-11-17 15:20:00,196.35,196.44,196.25,196.34,104122.0,188.5469,188.6333,188.4509,188.5373,104122.0
2022-11-17 15:25:00,196.3,196.44,196.22,196.44,9569.0,188.4989,188.6333,188.4221,188.6333,9569.0
2022-11-17 15:30:00,196.49,196.66,196.45,196.6,28229.0,188.6813,188.8446,188.6429,188.787,28229.0
2022-11-17 15:35:00,196.59,196.67,196.54,196.65,32330.0,188.7774,188.8542,188.7294,188.835,32330.0
2022-11-17 15:40:00,196.67,196.82,196.67,196.78,18940.0,188.8542,188.9982,188.8542,188.9598,18940.0
2022-11-17 15:45:00,196.78,197.24,196.75,197.19,20517.0,188.9598,189.4015,188.931,189.3535,20517.0
2022-11-17 15:50:00,197.2,197.31,197.03,197.03,49288.0,189.3631,189.4688,189.1999,189.1999,49288.0
2022-11-17 15:55:00,197.03,197.57,197.0,197.53,32173.0,189.1999,189.7184,189.1711,189.68,32173.0
2022-11-18 09:30:00,199.08,199.41,198.71,198.71,148299.0,191.1684,191.4853,190.8131,190.8131,148299.0
2022-11-18 09:35:00,198.77,198.95,198.48,198.49,29269.0,190.8707,191.0436,190.5923,190.6019,29269.0
2022-11-18 09:40:00,198.55,198.67,198.39,198.56,16525.0,190.6595,190.7747,190.5058,190.6691,16525.0
2022-11-18 09:45:00,198.62,198.71,198.29,198.33,18594.0,190.7267,190.8131,190.4098,190.4482,18594.0
2022-11-18 09:50:00,198.39,198.62,198.31,198.6,9746.0,190.5058,190.7267,190.429,190.7075,9746.0
2022-11-18 09:55:00,198.58,198.78,198.34,198.42,20793.0,190.6883,190.8803,190.4578,190.5346,20793.0
2022-11-18 10:00:00,198.45,198.47,197.92,198.1,59300.0,190.5634,190.5827,190.0545,190.2274,59300.0
2022-11-18 10:05:00,198.05,198.13,197.68,197.94,32905.0,190.1793,190.2562,189.8241,190.0737,32905.0
2022-11-18 10:10:00,197.96,198.16,197.94,197.95,22617.0,190.0929,190.285,190.0737,190.0833,22617.0
2022-11-18 10:15:00,197.9,198.15,197.84,197.93,56092.0,190.0353,190.2754,189.9777,190.0641,56092.0
2022-11-18 10:20:00,197.98,198.33,197.95,198.21,39089.0,190.1121,190.4482,190.0833,190.333,39089.0
2022-11-18 10:25:00,198.27,198.27,197.74,198.17,21755.0,190.3906,190.3906,189.8817,190.2946,21755.0
2022-11-18 10:30:00,198.13,198.28,198.04,198.12,16368.0,190.2562,190.4002,190.1697,190.2466,16368.0
2022-11-18 10:35:00,198.14,198.36,198.05,198.18,13328.0,190.2658,190.477,190.1793,190.3042,13328.0
2022-11-18 10:40:00,198.16,198.34,198.16,198.17,10032.0,190.285,190.4578,190.285,190.2946,10032.0
2022-11-18 10:45:00,198.18,198.26,197.99,198.22,16673.0,190.3042,190.381,190.1217,190.3426,16673.0
2022-11-18 10:50:00,198.21,198.26,198.1,198.18,32035.0,190.333,190.381,190.2274,190.3042,32035.0
2022-11-18 10:55:00,198.22,198.22,197.63,197.77,46936.0,190.3426,190.3426,189.776,189.9105,46936.0
2022-11-18 11:00:00,197.76,197.82,197.5,197.57,27725.0,189.9009,189.9585,189.6512,189.7184,27725.0
2022-11-18 11:05:00,197.56,197.81,197.55,197.8,19160.0,189.7088,189.9489,189.6992,189.9393,19160.0
2022-11-18 11:10:00,197.76,198.0,197.73,197.98,22066.0,189.9009,190.1313,189.8721,190.1121,22066.0
2022-11-18 11:15:00,197.95,198.29,197.92,198.27,21945.0,190.0833,190.4098,190.0545,190.3906,21945.0
2022-11-18 11:20:00,198.27,198.35,198.16,198.24,24229.0,190.3906,190.4674,190.285,190.3618,24229.0
2022-11-18 11:25:00,198.28,198.36,198.15,198.15,24131.0,190.4002,190.477,190.2754,190.2754,24131.0
2022-11-18 11:30:00,198.2,198.4,198.14,198.21,27127.0,190.3234,190.5154,190.2658,190.333,27127.0
2022-11-18 11:35:00,198.19,198.23,197.87,197.92,16479.0,190.3138,190.3522,190.0065,190.0545,16479.0
2022-11-18 11:40:00,197.95,198.0,197.82,197.95,43293.0,190.0833,190.1313,189.9585,190.0833,43293.0
2022-11-18 11:45:00,197.98,198.02,197.72,197.73,45897.0,190.1121,190.1505,189.8625,189.8721,45897.0
2022-11-18 11:50:00,197.76,197.88,197.66,197.84,20330.0,189.9009,190.0161,189.8048,189.9777,20330.0
2022-11-18 11:55:00,197.84,198.02,197.81,197.97,15095.0,189.9777,190.1505,189.9489,190.1025,15095.0
2022-11-18 12:00:00,197.98,198.03,197.88,198.01,13876.0,190.1121,190.1601,190.0161,190.1409,13876.0
2022-11-18 12:05:00,197.96,198.0,197.55,197.69,14488.0,190.0929,190.1313,189.6992,189.8337,14488.0
2022-11-18 12:10:00,197.6,197.7,197.58,197.61,10129.0,189.7472,189.8433,189.728,189.7568,10129.0
2022-11-18 12:15:00,197.5,197.51,197.0,197.0,27721.0,189.6512,189.6608,189.1711,189.1711,27721.0
2022-11-18 12:20:00,197.0,197.1,196.95,196.97,20369.0,189.1711,189.2671,189.1231,189.1423,20369.0
2022-11-18 12:25:00,196.9,197.34,196.9,197.34,27841.0,189.075,189.4976,189.075,189.4976,27841.0
2022-11-18 12:30:00,197.31,197.33,197.16,197.25,18711.0,189.4688,189.488,189.3247,189.4111,18711.0
2022-11-18 12:35:00,197.28,197.5,197.21,197.49,19329.0,189.4399,189.6512,189.3727,189.6416,19329.0
2022-11-18 12:40:00,197.48,197.51,197.24,197.25,26611.0,189.632,189.6608,189.4015,189.4111,26611.0
2022-11-18 12:45:00,197.28,197.34,197.16,197.23,17810.0,189.4399,189.4976,189.3247,189.3919,17810.0
2022-11-18 12:50:00,197.22,197.36,196.99,197.17,29682.0,189.3823,189.5168,189.1615,189.3343,29682.0
2022-11-18 12:55:00,197.09,197.34,197.05,197.3,15360.0,189.2575,189.4976,189.2191,189.4592,15360.0
2022-11-18 13:00:00,197.32,197.39,197.25,197.33,23189.0,189.4784,189.5456,189.4111,189.488,23189.0
2022-11-18 13:05:00,197.33,197.63,197.3,197.6,10314.0,189.488,189.776,189.4592,189.7472,10314.0
2022-11-18 13:10:00,197.57,197.64,197.54,197.58,14798.0,189.7184,189.7856,189.6896,189.728,14798.0
2022-11-18 13:15:00,197.53,197.53,197.34,197.4,11460.0,189.68,189.68,189.4976,189.5552,11460.0
2022-11-18 13:20:00,197.42,197.52,197.25,197.52,13132.0,189.5744,189.6704,189.4111,189.6704,13132.0
2022-11-18 13:25:00,197.5,197.75,197.43,197.75,18073.0,189.6512,189.8913,189.584,189.8913,18073.0
2022-11-18 13:30:00,197.77,197.79,197.66,197.75,24286.0,189.9105,189.9297,189.8048,189.8913,24286.0
2022-11-18 13:35:00,197.75,197.77,197.5,197.51,7036.0,189.8913,189.9105,189.6512,189.6608,7036.0
2022-11-18 13:40:00,197.53,197.54,197.18,197.18,13028.0,189.68,189.6896,189.3439,189.3439,13028.0
2022-11-18 13:45:00,197.21,197.28,197.15,197.16,19437.0,189.3727,189.4399,189.3151,189.3247,19437.0
2022-11-18 13:50:00,197.15,197.22,197.09,197.13,19598.0,189.3151,189.3823,189.2575,189.2959,19598.0
2022-11-18 13:55:00,197.11,197.33,197.1,197.33,24586.0,189.2767,189.488,189.2671,189.488,24586.0
2022-11-18 14:00:00,197.32,197.6,197.29,197.58,73423.0,189.4784,189.7472,189.4495,189.728,73423.0
2022-11-18 14:05:00,197.56,197.62,197.49,197.55,57399.0,189.7088,189.7664,189.6416,189.6992,57399.0
2022-11-18 14:10:00,197.54,197.59,197.46,197.49,31784.0,189.6896,189.7376,189.6128,189.6416,31784.0
2022-11-18 14:15:00,197.49,197.72,197.49,197.52,55148.0,189.6416,189.8625,189.6416,189.6704,55148.0
2022-11-18 14:20:00,197.5,197.68,197.5,197.62,37352.0,189.6512,189.8241,189.6512,189.7664,37352.0
2022-11-18 14:25:00,197.62,197.68,197.54,197.61,15418.0,189.7664,189.8241,189.6896,189.7568,15418.0
2022-11-18 14:30:00,197.6,197.78,197.42,197.55,17736.0,189.7472,189.9201,189.5744,189.6992,17736.0
2022-11-18 14:35:00,197.54,197.54,197.36,197.5,15664.0,189.6896,189.6896,189.5168,189.6512,15664.0
2022-11-18 14:40:00,197.47,197.62,197.44,197.49,19062.0,189.6224,189.7664,189.5936,189.6416,19062.0
2022-11-18 14:45:00,197.49,197.58,197.41,197.47,39436.0,189.6416,189.728,189.5648,189.6224,39436.0
2022-11-18 14:50:00,197.48,197.62,197.44,197.54,16858.0,189.632,189.7664,189.5936,189.6896,16858.0
2022-11-18 14:55:00,197.57,197.76,197.54,197.74,19621.0,189.7184,189.9009,189.6896,189.8817,19621.0
2022-11-18 15:00:00,197.7,198.04,197.7,197.96,18070.0,189.8433,190.1697,189.8433,190.0929,18070.0
2022-11-18 15:05:00,197.99,198.15,197.99,198.12,26835.0,190.1217,190.2754,190.1217,190.2466,26835.0
2022-11-18 15:10:00,198.17,198.22,198.07,198.07,16859.0,190.2946,190.3426,190.1986,190.1986,16859.0
2022-11-18 15:15:00,198.08,198.1,197.92,198.0,25887.0,190.2082,190.2274,190.0545,190.1313,25887.0
2022-11-18 15:20:00,198.0,198.0,197.78,197.91,24539.0,190.1313,190.1313,189.9201,190.0449,24539.0
2022-11-18 15:25:00,197.91,198.31,197.88,198.31,30910.0,190.0449,190.429,190.0161,190.429,30910.0
2022-11-18 15:30:00,198.33,198.39,198.17,198.18,22117.0,190.4482,190.5058,190.2946,190.3042,22117.0
2022-11-18 15:35:00,198.18,198.52,198.15,198.52,34523.0,190.3042,190.6307,190.2754,190.6307,34523.0
2022-11-18 15:40:00,198.51,198.61,198.42,198.59,39841.0,190.6211,190.7171,190.5346,190.6979,39841.0
2022-11-18 15:45:00,198.59,198.7,198.44,198.67,31614.0,190.6979,190.8035,190.5538,190.7747,31614.0
2022-11-18 15:50:00,198.75,198.88,197.98,198.02,50622.0,190.8515,190.9764,190.1121,190.1505,50622.0
2022-11-18 15:55:00,198.03,198.48,198.01,198.48,101772.0,190.1601,190.5923,190.1409,190.5923,101772.0
2022-11-21 09:30:00,197.72,198.21,197.5,197.66,141991.0,189.8625,190.333,189.6512,189.8048,141991.0
2022-11-21 09:35:00,197.67,197.78,197.43,197.49,23141.0,189.8144,189.9201,189.584,189.6416,23141.0
2022-11-21 09:40:00,197.53,197.76,197.52,197.54,17249.0,189.68,189.9009,189.6704,189.6896,17249.0
2022-11-21 09:45:00,197.54,198.02,197.5,198.02,27373.0,189.6896,190.1505,189.6512,190.1505,27373.0
2022-11-21 09:50:00,198.01,198.18,197.96,198.07,21024.0,190.1409,190.3042,190.0929,190.1986,21024.0
2022-11-21 09:55:00,198.08,198.08,197.83,197.88,20168.0,190.2082,190.2082,189.9681,190.0161,20168.0
2022-11-21 10:00:00,197.91,198.03,197.63,197.67,57391.0,190.0449,190.1601,189.776,189.8144,57391.0
2022-11-21 10:05:00,197.68,197.72,197.46,197.66,28358.0,189.8241,189.8625,189.6128,189.8048,28358.0
2022-11-21 10:10:00,197.62,197.74,197.51,197.51,20536.0,189.7664,189.8817,189.6608,189.6608,20536.0
2022-11-21 10:15:00,197.55,197.68,197.41,197.62,88763.0,189.6992,189.8241,189.5648,189.7664,88763.0
2022-11-21 10:20:00,197.62,197.62,197.07,197.27,24353.0,189.7664,189.7664,189.2383,189.4303,24353.0
2022-11-21 10:25:00,197.28,197.41,197.18,197.26,20553.0,189.4399,189.5648,189.3439,189.4207,20553.0
2022-11-21 10:30:00,197.21,197.35,197.12,197.13,17574.0,189.3727,189.5072,189.2863,189.2959,17574.0
2022-11-21 10:35:00,197.13,197.33,197.13,197.19,13571.0,189.2959,189.488,189.2959,189.3535,13571.0
2022-11-21 10:40:00,197.17,197.28,197.0,197.11,21396.0,189.3343,189.4399,189.1711,189.2767,21396.0
2022-11-21 10:45:00,197.06,197.08,196.89,196.97,28449.0,189.2287,189.2479,189.0654,189.1423,28449.0
2022-11-21 10:50:00,196.95,197.04,196.88,196.97,43424.0,189.1231,189.2095,189.0558,189.1423,43424.0
2022-11-21 10:55:00,196.98,197.24,196.95,197.22,21947.0,189.1519,189.4015,189.1231,189.3823,21947.0
2022-11-21 11:00:00,197.17,197.25,197.08,197.15,18512.0,189.3343,189.4111,189.2479,189.3151,18512.0
2022-11-21 11:05:00,197.14,197.29,197.13,197.25,25305.0,189.3055,189.4495,189.2959,189.4111,25305.0
2022-11-21 11:10:00,197.22,197.26,197.09,197.18,22768.0,189.3823,189.4207,189.2575,189.3439,22768.0
2022-11-21 11:15:00,197.21,197.37,197.19,197.19,10790.0,189.3727,189.5264,189.3535,189.3535,10790.0
2022-11-21 11:20:00,197.16,197.45,197.16,197.4,50136.0,189.3247,189.6032,189.3247,189.5552,50136.0
2022-11-21 11:25:00,197.38,197.42,197.1,197.1,24321.0,189.536,189.5744,189.2671,189.2671,24321.0
2022-11-21 11:30:00,197.19,197.21,196.98,197.03,13711.0,189.3535,189.3727,189.1519,189.1999,13711.0
2022-11-21 11:35:00,197.02,197.25,197.01,197.09,213196.0,189.1903,189.4111,189.1807,189.2575,213196.0
2022-11-21 11:40:00,197.09,197.25,197.03,197.08,20357.0,189.2575,189.4111,189.1999,189.2479,20357.0
2022-11-21 11:45:00,197.03,197.22,197.02,197.21,16162.0,189.1999,189.3823,189.1903,189.3727,16162.0
2022-11-21 11:50:00,197.2,197.35,197.12,197.28,15807.0,189.3631,189.5072,189.2863,189.4399,15807.0
2022-11-21 11:55:00,197.22,197.22,196.65,196.86,26720.0,189.3823,189.3823,188.835,189.0366,26720.0
2022-11-21 12:00:00,196.89,197.23,196.8,197.16,11016.0,189.0654,189.3919,188.979,189.3247,11016.0
2022-11-21 12:05:00,197.18,197.27,197.12,197.19,10056.0,189.3439,189.4303,189.2863,189.3535,10056.0
2022-11-21 12:10:00,197.2,197.33,197.17,197.18,9074.0,189.3631,189.488,189.3343,189.3439,9074.0
2022-11-21 12:15:00,197.19,197.25,197.07,197.14,6569.0,189.3535,189.4111,189.2383,189.3055,6569.0
2022-11-21 12:20:00,197.07,197.15,197.0,197.1,16741.0,189.2383,189.3151,189.1711,189.2671,16741.0
2022-11-21 12:25:00,197.11,197.23,197.04,197.07,19051.0,189.2767,189.3919,189.2095,189.2383,19051.0
2022-11-21 12:30:00,197.08,197.44,197.07,197.43,21308.0,189.2479,189.5936,189.2383,189.584,21308.0
2022-11-21 12:35:00,197.41,197.58,197.36,197.42,15631.0,189.5648,189.728,189.5168,189.5744,15631.0
2022-11-21 12:40:00,197.39,197.52,197.38,197.47,9352.0,189.5456,189.6704,189.536,189.6224,9352.0
2022-11-21 12:45:00,197.48,197.55,197.32,197.33,19844.0,189.632,189.6992,189.4784,189.488,19844.0
2022-11-21 12:50:00,197.29,197.32,197.21,197.3,38465.0,189.4495,189.4784,189.3727,189.4592,38465.0
2022-11-21 12:55:00,197.27,197.29,197.11,197.23,10072.0,189.4303,189.4495,189.2767,189.3919,10072.0
2022-11-21 13:00:00,197.21,197.4,197.21,197.33,66775.0,189.3727,189.5552,189.3727,189.488,66775.0
2022-11-21 13:05:00,197.35,197.55,197.3,197.51,15425.0,189.5072,189.6992,189.4592,189.6608,15425.0
2022-11-21 13:10:00,197.54,197.88,197.53,197.82,15032.0,189.6896,190.0161,189.68,189.9585,15032.0
2022-11-21 13:15:00,197.8,197.85,197.71,197.78,15519.0,189.9393,189.9873,189.8529,189.9201,15519.0
2022-11-21 13:20:00,197.84,197.85,197.66,197.68,11533.0,189.9777,189.9873,189.8048,189.8241,11533.0
2022-11-21 13:25:00,197.73,197.82,197.65,197.71,15048.0,189.8721,189.9585,189.7952,189.8529,15048.0
2022-11-21 13:30:00,197.74,197.8,197.66,197.75,13871.0,189.8817,189.9393,189.8048,189.8913,13871.0
2022-11-21 13:35:00,197.78,198.03,197.71,198.0,9904.0,189.9201,190.1601,189.8529,190.1313,9904.0
2022-11-21 13:40:00,198.02,198.02,197.86,197.96,10244.0,190.1505,190.1505,189.9969,190.0929,10244.0
2022-11-21 13:45:00,197.96,198.0,197.8,197.81,29698.0,190.0929,190.1313,189.9393,189.9489,29698.0
2022-11-21 13:50:00,197.81,197.88,197.75,197.76,11261.0,189.9489,190.0161,189.8913,189.9009,11261.0
2022-11-21 13:55:00,197.76,197.8,197.63,197.63,23337.0,189.9009,189.9393,189.776,189.776,23337.0
2022-11-21 14:00:00,197.61,197.83,197.61,197.81,9269.0,189.7568,189.9681,189.7568,189.9489,9269.0
2022-11-21 14:05:00,197.78,197.92,197.78,197.83,16957.0,189.9201,190.0545,189.9201,189.9681,16957.0
2022-11-21 14:10:00,197.83,197.83,197.67,197.8,10143.0,189.9681,189.9681,189.8144,189.9393,10143.0
2022-11-21 14:15:00,197.77,197.88,197.76,197.85,30224.0,189.9105,190.0161,189.9009,189.9873,30224.0
2022-11-21 14:20:00,197.86,197.86,197.48,197.56,18702.0,189.9969,189.9969,189.632,189.7088,18702.0
2022-11-21 14:25:00,197.55,197.66,197.54,197.57,14410.0,189.6992,189.8048,189.6896,189.7184,14410.0
2022-11-21 14:30:00,197.53,197.69,197.53,197.58,168119.0,189.68,189.8337,189.68,189.728,168119.0
2022-11-21 14:35:00,197.58,197.58,197.43,197.57,30142.0,189.728,189.728,189.584,189.7184,30142.0
2022-11-21 14:40:00,197.56,197.6,197.4,197.43,23764.0,189.7088,189.7472,189.5552,189.584,23764.0
2022-11-21 14:45:00,197.41,197.52,197.39,197.52,17950.0,189.5648,189.6704,189.5456,189.6704,17950.0
2022-11-21 14:50:00,197.51,197.67,197.48,197.61,15123.0,189.6608,189.8144,189.632,189.7568,15123.0
2022-11-21 14:55:00,197.59,197.67,197.48,197.49,20591.0,189.7376,189.8144,189.632,189.6416,20591.0
2022-11-21 15:00:00,197.49,197.65,197.44,197.6,12517.0,189.6416,189.7952,189.5936,189.7472,12517.0
2022-11-21 15:05:00,197.62,197.66,197.49,197.59,12189.0,189.7664,189.8048,189.6416,189.7376,12189.0
2022-11-21 15:10:00,197.57,197.6,197.47,197.59,9612.0,189.7184,189.7472,189.6224,189.7376,9612.0
2022-11-21 15:15:00,197.58,197.72,197.57,197.66,19764.0,189.728,189.8625,189.7184,189.8048,19764.0
2022-11-21 15:20:00,197.68,197.71,197.41,197.41,17183.0,189.8241,189.8529,189.5648,189.5648,17183.0
2022-11-21 15:25:00,197.4,197.43,197.25,197.33,24102.0,189.5552,189.584,189.4111,189.488,24102.0
2022-11-21 15:30:00,197.36,197.55,197.33,197.37,17588.0,189.5168,189.6992,189.488,189.5264,17588.0
2022-11-21 15:35:00,197.41,197.53,197.41,197.42,20251.0,189.5648,189.68,189.5648,189.5744,20251.0
2022-11-21 15:40:00,197.45,197.47,197.34,197.44,17363.0,189.6032,189.6224,189.4976,189.5936,17363.0
2022-11-21 15:45:00,197.44,197.66,197.43,197.66,31828.0,189.5936,189.8048,189.584,189.8048,31828.0
2022-11-21 15:50:00,197.68,197.82,197.55,197.66,30226.0,189.8241,189.9585,189.6992,189.8048,30226.0
2022-11-21 15:55:00,197.65,197.66,197.47,197.58,112975.0,189.7952,189.8048,189.6224,189.728,112975.0
2022-11-22 09:30:00,198.13,198.61,198.13,198.21,105519.0,190.2562,190.7171,190.2562,190.333,105519.0
2022-11-22 09:35:00,198.25,198.44,197.97,198.0,28460.0,190.3714,190.5538,190.1025,190.1313,28460.0
2022-11-22 09:40:00,198.09,198.11,197.79,197.94,24006.0,190.2178,190.237,189.9297,190.0737,24006.0
2022-11-22 09:45:00,197.93,198.17,197.9,198.09,18475.0,190.0641,190.2946,190.0353,190.2178,18475.0
2022-11-22 09:50:00,198.0,198.12,197.95,198.05,14756.0,190.1313,190.2466,190.0833,190.1793,14756.0
2022-11-22 09:55:00,198.06,198.2,197.97,198.16,26001.0,190.1889,190.3234,190.1025,190.285,26001.0
2022-11-22 10:00:00,198.1,198.58,198.06,198.43,61190.0,190.2274,190.6883,190.1889,190.5442,61190.0
2022-11-22 10:05:00,198.48,198.64,198.45,198.53,46121.0,190.5923,190.7459,190.5634,190.6403,46121.0
2022-11-22 10:10:00,198.56,198.95,198.54,198.93,30052.0,190.6691,191.0436,190.6499,191.0244,30052.0
2022-11-22 10:15:00,198.98,199.03,198.73,198.75,68543.0,191.0724,191.1204,190.8323,190.8515,68543.0
2022-11-22 10:20:00,198.8,198.83,198.73,198.75,19432.0,190.8995,190.9283,190.8323,190.8515,19432.0
2022-11-22 10:25:00,198.75,198.9,198.7,198.84,41013.0,190.8515,190.9956,190.8035,190.938,41013.0
2022-11-22 10:30:00,198.86,199.1,198.69,198.74,64565.0,190.9572,191.1876,190.7939,190.8419,64565.0
2022-11-22 10:35:00,198.71,198.8,198.57,198.59,49982.0,190.8131,190.8995,190.6787,190.6979,49982.0
2022-11-22 10:40:00,198.61,198.78,198.53,198.71,27231.0,190.7171,190.8803,190.6403,190.8131,27231.0
2022-11-22 10:45:00,198.72,199.09,198.68,199.03,43153.0,190.8227,191.178,190.7843,191.1204,43153.0
2022-11-22 10:50:00,199.04,199.17,199.0,199.01,22263.0,191.13,191.2548,191.0916,191.1012,22263.0
2022-11-22 10:55:00,199.03,199.17,198.93,199.11,22332.0,191.1204,191.2548,191.0244,191.1972,22332.0
2022-11-22 11:00:00,199.1,199.11,198.87,198.9,23636.0,191.1876,191.1972,190.9668,190.9956,23636.0
2022-11-22 11:05:00,198.94,199.01,198.83,199.0,56417.0,191.034,191.1012,190.9283,191.0916,56417.0
2022-11-22 11:10:00,199.0,199.08,198.88,198.91,16024.0,191.0916,191.1684,190.9764,191.0052,16024.0
2022-11-22 11:15:00,198.87,198.97,198.62,198.97,19508.0,190.9668,191.0628,190.7267,191.0628,19508.0
2022-11-22 11:20:00,198.95,199.01,198.88,198.93,21931.0,191.0436,191.1012,190.9764,191.0244,21931.0
2022-11-22 11:25:00,198.98,199.02,198.87,198.9,11420.0,191.0724,191.1108,190.9668,190.9956,11420.0
2022-11-22 11:30:00,198.9,198.9,198.7,198.84,16167.0,190.9956,190.9956,190.8035,190.938,16167.0
2022-11-22 11:35:00,198.78,198.84,198.67,198.79,23298.0,190.8803,190.938,190.7747,190.8899,23298.0
2022-11-22 11:40:00,198.79,198.89,198.75,198.79,15609.0,190.8899,190.986,190.8515,190.8899,15609.0
2022-11-22 11:45:00,198.76,198.84,198.69,198.83,15577.0,190.8611,190.938,190.7939,190.9283,15577.0
2022-11-22 11:50:00,198.81,198.89,198.72,198.89,10872.0,190.9091,190.986,190.8227,190.986,10872.0
2022-11-22 11:55:00,198.83,198.97,198.83,198.95,11709.0,190.9283,191.0628,190.9283,191.0436,11709.0
2022-11-22 12:00:00,198.97,199.13,198.95,199.07,21459.0,191.0628,191.2164,191.0436,191.1588,21459.0
2022-11-22 12:05:00,199.07,199.1,198.9,198.93,8515.0,191.1588,191.1876,190.9956,191.0244,8515.0
2022-11-22 12:10:00,198.94,199.05,198.93,199.03,16230.0,191.034,191.1396,191.0244,191.1204,16230.0
2022-11-22 12:15:00,199.04,199.12,199.03,199.05,9471.0,191.13,191.2068,191.1204,191.1396,9471.0
2022-11-22 12:20:00,199.05,199.05,198.89,198.92,17903.0,191.1396,191.1396,190.986,191.0148,17903.0
2022-11-22 12:25:00,198.88,198.95,198.84,198.94,6527.0,190.9764,191.0436,190.938,191.034,6527.0
2022-11-22 12:30:00,198.93,198.99,198.91,198.97,6302.0,191.0244,191.082,191.0052,191.0628,6302.0
2022-11-22 12:35:00,198.97,199.05,198.97,199.03,53011.0,191.0628,191.1396,191.0628,191.1204,53011.0
2022-11-22 12:40:00,199.04,199.07,198.89,199.06,9356.0,191.13,191.1588,190.986,191.1492,9356.0
2022-11-22 12:45:00,199.04,199.07,198.97,198.98,21281.0,191.13,191.1588,191.0628,191.0724,21281.0
2022-11-22 12:50:00,198.98,199.02,198.9,198.91,10303.0,191.0724,191.1108,190.9956,191.0052,10303.0
2022-11-22 12:55:00,198.91,198.94,198.89,198.93,12221.0,191.0052,191.034,190.986,191.0244,12221.0
2022-11-22 13:00:00,198.94,199.06,198.87,198.99,16550.0,191.034,191.1492,190.9668,191.082,16550.0
2022-11-22 13:05:00,198.95,199.26,198.94,199.26,9074.0,191.0436,191.3413,191.034,191.3413,9074.0
2022-11-22 13:10:00,199.27,199.37,199.27,199.34,14006.0,191.3509,191.4469,191.3509,191.4181,14006.0
2022-11-22 13:15:00,199.35,199.39,199.3,199.35,9051.0,191.4277,191.4661,191.3797,191.4277,9051.0
2022-11-22 13:20:00,199.36,199.4,199.28,199.38,16285.0,191.4373,191.4757,191.3605,191.4565,16285.0
2022-11-22 13:25:00,199.39,199.44,199.34,199.43,31261.0,191.4661,191.5141,191.4181,191.5045,31261.0
2022-11-22 13:30:00,199.44,199.49,199.39,199.41,24674.0,191.5141,191.5621,191.4661,191.4853,24674.0
2022-11-22 13:35:00,199.37,199.38,199.3,199.35,33593.0,191.4469,191.4565,191.3797,191.4277,33593.0
2022-11-22 13:40:00,199.36,199.43,199.3,199.37,29514.0,191.4373,191.5045,191.3797,191.4469,29514.0
2022-11-22 13:45:00,199.41,199.47,199.36,199.46,24259.0,191.4853,191.5429,191.4373,191.5333,24259.0
2022-11-22 13:50:00,199.46,199.56,199.42,199.52,39513.0,191.5333,191.6293,191.4949,191.5909,39513.0
2022-11-22 13:55:00,199.54,199.54,199.44,199.48,25026.0,191.6101,191.6101,191.5141,191.5525,25026.0
2022-11-22 14:00:00,199.5,199.58,199.41,199.51,10586.0,191.5717,191.6485,191.4853,191.5813,10586.0
2022-11-22 14:05:00,199.49,199.53,199.31,199.33,28363.0,191.5621,191.6005,191.3893,191.4085,28363.0
2022-11-22 14:10:00,199.34,199.4,199.3,199.31,6391.0,191.4181,191.4757,191.3797,191.3893,6391.0
2022-11-22 14:15:00,199.31,199.44,199.3,199.38,14502.0,191.3893,191.5141,191.3797,191.4565,14502.0
2022-11-22 14:20:00,199.38,199.45,199.38,199.43,22713.0,191.4565,191.5237,191.4565,191.5045,22713.0
2022-11-22 14:25:00,199.44,199.49,199.4,199.46,12196.0,191.5141,191.5621,191.4757,191.5333,12196.0
2022-11-22 14:30:00,199.45,199.46,199.33,199.35,30137.0,191.5237,191.5333,191.4085,191.4277,30137.0
2022-11-22 14:35:00,199.36,199.62,199.36,199.61,18312.0,191.4373,191.687,191.4373,191.6774,18312.0
2022-11-22 14:40:00,199.58,199.61,199.41,199.42,38393.0,191.6485,191.6774,191.4853,191.4949,38393.0
2022-11-22 14:45:00,199.43,199.52,199.43,199.52,15152.0,191.5045,191.5909,191.5045,191.5909,15152.0
2022-11-22 14:50:00,199.57,199.68,199.53,199.66,17724.0,191.6389,191.7446,191.6005,191.7254,17724.0
2022-11-22 14:55:00,199.65,199.7,199.6,199.68,64341.0,191.7158,191.7638,191.6677,191.7446,64341.0
2022-11-22 15:00:00,199.64,199.91,199.63,199.87,223501.0,191.7062,191.9654,191.6966,191.927,223501.0
2022-11-22 15:05:00,199.9,199.91,199.83,199.89,17937.0,191.9558,191.9654,191.8886,191.9462,17937.0
2022-11-22 15:10:00,199.88,199.92,199.79,199.92,15924.0,191.9366,191.975,191.8502,191.975,15924.0
2022-11-22 15:15:00,199.94,199.95,199.8,199.83,17276.0,191.9942,192.0038,191.8598,191.8886,17276.0
2022-11-22 15:20:00,199.86,199.97,199.86,199.97,8590.0,191.9174,192.023,191.9174,192.023,8590.0
2022-11-22 15:25:00,199.98,200.0,199.9,199.97,28136.0,192.0326,192.0519,191.9558,192.023,28136.0
2022-11-22 15:30:00,199.97,200.11,199.95,200.11,122391.0,192.023,192.1575,192.0038,192.1575,122391.0
2022-11-22 15:35:00,200.11,200.13,200.03,200.11,21998.0,192.1575,192.1767,192.0807,192.1575,21998.0
2022-11-22 15:40:00,200.09,200.12,200.05,200.09,144479.0,192.1383,192.1671,192.0999,192.1383,144479.0
2022-11-22 15:45:00,200.08,200.19,200.08,200.14,10957.0,192.1287,192.2343,192.1287,192.1863,10957.0
2022-11-22 15:50:00,200.17,200.28,200.04,200.15,33745.0,192.2151,192.3207,192.0903,192.1959,33745.0
2022-11-22 15:55:00,200.17,200.29,200.08,200.19,63831.0,192.2151,192.3303,192.1287,192.2343,63831.0
2022-11-23 09:30:00,200.0,200.45,199.82,200.4,126289.0,192.0519,192.484,191.879,192.436,126289.0
2022-11-23 09:35:00,200.43,200.6,200.38,200.6,20607.0,192.4648,192.628,192.4168,192.628,20607.0
2022-11-23 09:40:00,200.62,200.62,200.38,200.44,35019.0,192.6472,192.6472,192.4168,192.4744,35019.0
2022-11-23 09:45:00,200.49,201.03,200.49,200.81,32709.0,192.5224,193.0409,192.5224,192.8297,32709.0
2022-11-23 09:50:00,200.84,201.16,200.83,201.09,23419.0,192.8585,193.1658,192.8489,193.0985,23419.0
2022-11-23 09:55:00,201.12,201.13,200.86,200.87,22323.0,193.1273,193.1369,192.8777,192.8873,22323.0
2022-11-23 10:00:00,201.0,201.09,200.61,201.03,43526.0,193.0121,193.0985,192.6376,193.0409,43526.0
2022-11-23 10:05:00,201.03,201.29,200.99,201.05,32552.0,193.0409,193.2906,193.0025,193.0601,32552.0
2022-11-23 10:10:00,201.06,201.18,201.0,201.05,64509.0,193.0697,193.185,193.0121,193.0601,64509.0
2022-11-23 10:15:00,201.06,201.07,200.84,201.01,24299.0,193.0697,193.0793,192.8585,193.0217,24299.0
2022-11-23 10:20:00,200.97,201.18,200.96,201.18,25158.0,192.9833,193.185,192.9737,193.185,25158.0
2022-11-23 10:25:00,201.18,201.29,201.09,201.2,18066.0,193.185,193.2906,193.0985,193.2042,18066.0
2022-11-23 10:30:00,201.21,201.44,201.2,201.36,23922.0,193.2138,193.4346,193.2042,193.3578,23922.0
2022-11-23 10:35:00,201.35,201.38,201.28,201.33,14874.0,193.3482,193.377,193.281,193.329,14874.0
2022-11-23 10:40:00,201.4,201.6,201.34,201.42,43523.0,193.3962,193.5883,193.3386,193.4154,43523.0
2022-11-23 10:45:00,201.46,201.46,201.22,201.27,21051.0,193.4538,193.4538,193.2234,193.2714,21051.0
2022-11-23 10:50:00,201.27,201.38,201.22,201.34,18732.0,193.2714,193.377,193.2234,193.3386,18732.0
2022-11-23 10:55:00,201.35,201.43,201.31,201.39,18505.0,193.3482,193.425,193.3098,193.3866,18505.0
2022-11-23 11:00:00,201.4,201.47,201.28,201.34,10479.0,193.3962,193.4634,193.281,193.3386,10479.0
2022-11-23 11:05:00,201.36,201.46,201.3,201.4,15867.0,193.3578,193.4538,193.3002,193.3962,15867.0
2022-11-23 11:10:00,201.45,201.48,201.37,201.44,14988.0,193.4442,193.473,193.3674,193.4346,14988.0
2022-11-23 11:15:00,201.48,201.49,201.34,201.34,14981.0,193.473,193.4826,193.3386,193.3386,14981.0
2022-11-23 11:20:00,201.35,201.54,201.33,201.42,19091.0,193.3482,193.5307,193.329,193.4154,19091.0
2022-11-23 11:25:00,201.41,201.44,201.26,201.35,22311.0,193.4058,193.4346,193.2618,193.3482,22311.0
2022-11-23 11:30:00,201.33,201.34,201.19,201.28,24474.0,193.329,193.3386,193.1946,193.281,24474.0
2022-11-23 11:35:00,201.3,201.3,201.18,201.24,10300.0,193.3002,193.3002,193.185,193.2426,10300.0
2022-11-23 11:40:00,201.23,201.29,201.2,201.24,17889.0,193.233,193.2906,193.2042,193.2426,17889.0
2022-11-23 11:45:00,201.22,201.23,200.79,200.79,16880.0,193.2234,193.233,192.8105,192.8105,16880.0
2022-11-23 11:50:00,200.79,200.93,200.43,200.44,22699.0,192.8105,192.9449,192.4648,192.4744,22699.0
2022-11-23 11:55:00,200.44,200.46,200.15,200.45,14837.0,192.4744,192.4936,192.1959,192.484,14837.0
2022-11-23 12:00:00,200.45,200.52,200.4,200.49,14213.0,192.484,192.5512,192.436,192.5224,14213.0
2022-11-23 12:05:00,200.49,200.67,200.49,200.65,44954.0,192.5224,192.6952,192.5224,192.676,44954.0
2022-11-23 12:10:00,200.67,200.73,200.59,200.65,8408.0,192.6952,192.7528,192.6184,192.676,8408.0
2022-11-23 12:15:00,200.65,200.72,200.58,200.7,12327.0,192.676,192.7432,192.6088,192.724,12327.0
2022-11-23 12:20:00,200.64,200.75,200.63,200.69,3689.0,192.6664,192.772,192.6568,192.7144,3689.0
2022-11-23 12:25:00,200.7,200.8,200.64,200.66,18175.0,192.724,192.8201,192.6664,192.6856,18175.0
2022-11-23 12:30:00,200.73,200.73,200.58,200.68,13533.0,192.7528,192.7528,192.6088,192.7048,13533.0
2022-11-23 12:35:00,200.63,200.69,200.51,200.65,17232.0,192.6568,192.7144,192.5416,192.676,17232.0
2022-11-23 12:40:00,200.66,200.66,200.42,200.46,31736.0,192.6856,192.6856,192.4552,192.4936,31736.0
2022-11-23 12:45:00,200.44,200.59,200.43,200.56,94582.0,192.4744,192.6184,192.4648,192.5896,94582.0
2022-11-23 12:50:00,200.55,200.57,200.18,200.24,34279.0,192.58,192.5992,192.2247,192.2823,34279.0
2022-11-23 12:55:00,200.27,200.27,199.92,200.15,33257.0,192.3111,192.3111,191.975,192.1959,33257.0
2022-11-23 13:00:00,200.17,200.34,200.06,200.33,13998.0,192.2151,192.3783,192.1095,192.3687,13998.0
2022-11-23 13:05:00,200.32,200.35,200.28,200.32,21557.0,192.3591,192.3879,192.3207,192.3591,21557.0
2022-11-23 13:10:00,200.32,200.33,200.2,200.22,30769.0,192.3591,192.3687,192.2439,192.2631,30769.0
2022-11-23 13:15:00,200.24,200.41,200.24,200.41,21268.0,192.2823,192.4456,192.2823,192.4456,21268.0
2022-11-23 13:20:00,200.4,200.5,200.4,200.45,20435.0,192.436,192.532,192.436,192.484,20435.0
2022-11-23 13:25:00,200.47,200.62,200.43,200.62,14496.0,192.5032,192.6472,192.4648,192.6472,14496.0
2022-11-23 13:30:00,200.66,200.76,200.65,200.73,10879.0,192.6856,192.7816,192.676,192.7528,10879.0
2022-11-23 13:35:00,200.75,200.8,200.7,200.79,10612.0,192.772,192.8201,192.724,192.8105,10612.0
2022-11-23 13:40:00,200.79,200.86,200.76,200.85,14883.0,192.8105,192.8777,192.7816,192.8681,14883.0
2022-11-23 13:45:00,200.84,200.9,200.8,200.82,17724.0,192.8585,192.9161,192.8201,192.8393,17724.0
2022-11-23 13:50:00,200.77,200.77,200.67,200.7,10048.0,192.7913,192.7913,192.6952,192.724,10048.0
2022-11-23 13:55:00,200.71,200.77,200.68,200.75,127456.0,192.7336,192.7913,192.7048,192.772,127456.0
2022-11-23 14:00:00,200.78,201.72,200.46,201.69,34489.0,192.8009,193.7035,192.4936,193.6747,34489.0
2022-11-23 14:05:00,201.6,201.6,201.19,201.45,28527.0,193.5883,193.5883,193.1946,193.4442,28527.0
2022-11-23 14:10:00,201.45,201.45,200.99,201.35,30462.0,193.4442,193.4442,193.0025,193.3482,30462.0
2022-11-23 14:15:00,201.41,201.5,201.21,201.21,14624.0,193.4058,193.4922,193.2138,193.2138,14624.0
2022-11-23 14:20:00,201.26,201.54,201.24,201.51,22237.0,193.2618,193.5307,193.2426,193.5018,22237.0
2022-11-23 14:25:00,201.51,201.75,201.5,201.5,23953.0,193.5018,193.7323,193.4922,193.4922,23953.0
2022-11-23 14:30:00,201.51,201.51,201.2,201.2,24933.0,193.5018,193.5018,193.2042,193.2042,24933.0
2022-11-23 14:35:00,201.18,201.18,200.96,201.03,13668.0,193.185,193.185,192.9737,193.0409,13668.0
2022-11-23 14:40:00,201.0,201.3,201.0,201.29,25799.0,193.0121,193.3002,193.0121,193.2906,25799.0
2022-11-23 14:45:00,201.25,201.55,201.22,201.51,41978.0,193.2522,193.5403,193.2234,193.5018,41978.0
2022-11-23 14:50:00,201.47,201.64,201.36,201.36,62316.0,193.4634,193.6267,193.3578,193.3578,62316.0
2022-11-23 14:55:00,201.42,201.51,201.36,201.42,13073.0,193.4154,193.5018,193.3578,193.4154,13073.0
2022-11-23 15:00:00,201.36,201.45,201.17,201.4,18251.0,193.3578,193.4442,193.1754,193.3962,18251.0
2022-11-23 15:05:00,201.39,201.53,201.39,201.51,17253.0,193.3866,193.521,193.3866,193.5018,17253.0
2022-11-23 15:10:00,201.42,201.54,201.38,201.5,15864.0,193.4154,193.5307,193.377,193.4922,15864.0
2022-11-23 15:15:00,201.5,201.76,201.49,201.74,21174.0,193.4922,193.7419,193.4826,193.7227,21174.0
2022-11-23 15:20:00,201.71,201.73,201.44,201.61,15740.0,193.6939,193.7131,193.4346,193.5979,15740.0
2022-11-23 15:25:00,201.6,201.63,201.5,201.52,12680.0,193.5883,193.6171,193.4922,193.5114,12680.0
2022-11-23 15:30:00,201.5,201.5,201.34,201.36,9615.0,193.4922,193.4922,193.3386,193.3578,9615.0
2022-11-23 15:35:00,201.33,201.43,201.27,201.41,124092.0,193.329,193.425,193.2714,193.4058,124092.0
2022-11-23 15:40:00,201.44,201.44,201.32,201.36,11132.0,193.4346,193.4346,193.3194,193.3578,11132.0
2022-11-23 15:45:00,201.36,201.36,201.16,201.21,15149.0,193.3578,193.3578,193.1658,193.2138,15149.0
2022-11-23 15:50:00,201.27,201.46,201.27,201.35,31962.0,193.2714,193.4538,193.2714,193.3482,31962.0
2022-11-23 15:55:00,201.32,201.42,201.2,201.39,36569.0,193.3194,193.4154,193.2042,193.3866,36569.0
2022-11-25 09:30:00,201.22,201.27,201.03,201.05,85154.0,193.2234,193.2714,193.0409,193.0601,85154.0
2022-11-25 09:35:00,201.03,201.37,201.03,201.27,50536.0,193.0409,193.3674,193.0409,193.2714,50536.0
2022-11-25 09:40:00,201.21,201.35,201.14,201.24,31514.0,193.2138,193.3482,193.1465,193.2426,31514.0
2022-11-25 09:45:00,201.25,201.37,201.16,201.18,39563.0,193.2522,193.3674,193.1658,193.185,39563.0
2022-11-25 09:50:00,201.24,201.45,201.17,201.36,18189.0,193.2426,193.4442,193.1754,193.3578,18189.0
2022-11-25 09:55:00,201.34,201.59,201.33,201.5,13968.0,193.3386,193.5787,193.329,193.4922,13968.0
2022-11-25 10:00:00,201.57,201.63,201.46,201.62,48771.0,193.5595,193.6171,193.4538,193.6075,48771.0
2022-11-25 10:05:00,201.64,201.7,201.57,201.68,25576.0,193.6267,193.6843,193.5595,193.6651,25576.0
2022-11-25 10:10:00,201.64,201.7,201.55,201.62,25083.0,193.6267,193.6843,193.5403,193.6075,25083.0
2022-11-25 10:15:00,201.64,201.75,201.6,201.65,75075.0,193.6267,193.7323,193.5883,193.6363,75075.0
2022-11-25 10:20:00,201.62,201.71,201.59,201.63,28534.0,193.6075,193.6939,193.5787,193.6171,28534.0
2022-11-25 10:25:00,201.62,201.69,201.53,201.59,23643.0,193.6075,193.6747,193.521,193.5787,23643.0
2022-11-25 10:30:00,201.58,201.66,201.53,201.61,27973.0,193.5691,193.6459,193.521,193.5979,27973.0
2022-11-25 10:35:00,201.61,201.66,201.53,201.59,14253.0,193.5979,193.6459,193.521,193.5787,14253.0
2022-11-25 10:40:00,201.53,201.6,201.5,201.55,20890.0,193.521,193.5883,193.4922,193.5403,20890.0
2022-11-25 10:45:00,201.57,201.66,201.5,201.66,8430.0,193.5595,193.6459,193.4922,193.6459,8430.0
2022-11-25 10:50:00,201.64,201.67,201.55,201.66,7170.0,193.6267,193.6555,193.5403,193.6459,7170.0
2022-11-25 10:55:00,201.67,201.7,201.63,201.67,10002.0,193.6555,193.6843,193.6171,193.6555,10002.0
2022-11-25 11:00:00,201.7,201.83,201.63,201.78,15414.0,193.6843,193.8091,193.6171,193.7611,15414.0
2022-11-25 11:05:00,201.77,201.83,201.74,201.76,12343.0,193.7515,193.8091,193.7227,193.7419,12343.0
2022-11-25 11:10:00,201.76,201.77,201.62,201.63,11616.0,193.7419,193.7515,193.6075,193.6171,11616.0
2022-11-25 11:15:00,201.63,201.65,201.58,201.63,13083.0,193.6171,193.6363,193.5691,193.6171,13083.0
2022-11-25 11:20:00,201.65,201.68,201.6,201.61,14597.0,193.6363,193.6651,193.5883,193.5979,14597.0
2022-11-25 11:25:00,201.63,201.63,201.48,201.51,8704.0,193.6171,193.6171,193.473,193.5018,8704.0
2022-11-25 11:30:00,201.51,201.51,201.36,201.48,18373.0,193.5018,193.5018,193.3578,193.473,18373.0
2022-11-25 11:35:00,201.5,201.6,201.46,201.55,33681.0,193.4922,193.5883,193.4538,193.5403,33681.0
2022-11-25 11:40:00,201.56,201.6,201.49,201.6,25727.0,193.5499,193.5883,193.4826,193.5883,25727.0
2022-11-25 11:45:00,201.61,201.68,201.59,201.64,11280.0,193.5979,193.6651,193.5787,193.6267,11280.0
2022-11-25 11:50:00,201.63,201.67,201.62,201.66,6586.0,193.6171,193.6555,193.6075,193.6459,6586.0
2022-11-25 11:55:00,201.65,201.69,201.61,201.63,10941.0,193.6363,193.6747,193.5979,193.6171,10941.0
2022-11-25 12:00:00,201.64,201.65,201.56,201.56,28557.0,193.6267,193.6363,193.5499,193.5499,28557.0
2022-11-25 12:05:00,201.54,201.62,201.51,201.55,25576.0,193.5307,193.6075,193.5018,193.5403,25576.0
2022-11-25 12:10:00,201.59,201.61,201.53,201.58,8881.0,193.5787,193.5979,193.521,193.5691,8881.0
2022-11-25 12:15:00,201.58,201.6,201.53,201.6,11594.0,193.5691,193.5883,193.521,193.5883,11594.0
2022-11-25 12:20:00,201.6,201.6,201.56,201.59,7172.0,193.5883,193.5883,193.5499,193.5787,7172.0
2022-11-25 12:25:00,201.61,201.7,201.61,201.65,14867.0,193.5979,193.6843,193.5979,193.6363,14867.0
2022-11-25 12:30:00,201.67,201.67,201.48,201.48,15374.0,193.6555,193.6555,193.473,193.473,15374.0
2022-11-25 12:35:00,201.47,201.56,201.44,201.51,8954.0,193.4634,193.5499,193.4346,193.5018,8954.0
2022-11-25 12:40:00,201.52,201.53,201.44,201.46,15688.0,193.5114,193.521,193.4346,193.4538,15688.0
2022-11-25 12:45:00,201.42,201.44,201.32,201.33,13107.0,193.4154,193.4346,193.3194,193.329,13107.0
2022-11-25 12:50:00,201.34,201.46,201.34,201.41,20993.0,193.3386,193.4538,193.3386,193.4058,20993.0
2022-11-25 12:55:00,201.39,201.51,201.31,201.51,72708.0,193.3866,193.5018,193.3098,193.5018,72708.0
2022-11-28 09:30:00,199.93,200.58,199.8,200.55,169764.0,191.9846,192.6088,191.8598,192.58,169764.0
2022-11-28 09:35:00,200.75,200.76,200.54,200.58,171821.0,192.772,192.7816,192.5704,192.6088,171821.0
2022-11-28 09:40:00,200.62,200.62,200.39,200.47,27882.0,192.6472,192.6472,192.4264,192.5032,27882.0
2022-11-28 09:45:00,200.5,200.62,200.36,200.41,26320.0,192.532,192.6472,192.3975,192.4456,26320.0
2022-11-28 09:50:00,200.41,200.47,200.25,200.34,26035.0,192.4456,192.5032,192.2919,192.3783,26035.0
2022-11-28 09:55:00,200.35,200.35,200.13,200.27,29364.0,192.3879,192.3879,192.1767,192.3111,29364.0
2022-11-28 10:00:00,200.25,200.32,200.12,200.31,42923.0,192.2919,192.3591,192.1671,192.3495,42923.0
2022-11-28 10:05:00,200.31,200.33,200.15,200.24,15911.0,192.3495,192.3687,192.1959,192.2823,15911.0
2022-11-28 10:10:00,200.25,200.42,200.09,200.4,95338.0,192.2919,192.4552,192.1383,192.436,95338.0
2022-11-28 10:15:00,200.38,200.42,200.27,200.4,28617.0,192.4168,192.4552,192.3111,192.436,28617.0
2022-11-28 10:20:00,200.39,200.47,199.89,200.0,78613.0,192.4264,192.5032,191.9462,192.0519,78613.0
2022-11-28 10:25:00,200.01,200.04,199.74,200.02,50699.0,192.0615,192.0903,191.8022,192.0711,50699.0
2022-11-28 10:30:00,200.02,200.1,199.92,200.0,39874.0,192.0711,192.1479,191.975,192.0519,39874.0
2022-11-28 10:35:00,199.95,200.13,199.92,200.07,19105.0,192.0038,192.1767,191.975,192.1191,19105.0
2022-11-28 10:40:00,200.02,200.11,199.97,199.97,23012.0,192.0711,192.1575,192.023,192.023,23012.0
2022-11-28 10:45:00,199.96,200.04,199.83,199.88,13657.0,192.0134,192.0903,191.8886,191.9366,13657.0
2022-11-28 10:50:00,199.83,199.84,199.54,199.62,29462.0,191.8886,191.8982,191.6101,191.687,29462.0
2022-11-28 10:55:00,199.64,199.73,199.55,199.6,13236.0,191.7062,191.7926,191.6197,191.6677,13236.0
2022-11-28 11:00:00,199.57,199.75,199.55,199.63,22097.0,191.6389,191.8118,191.6197,191.6966,22097.0
2022-11-28 11:05:00,199.62,199.69,199.44,199.61,35368.0,191.687,191.7542,191.5141,191.6774,35368.0
2022-11-28 11:10:00,199.63,199.7,199.5,199.67,43164.0,191.6966,191.7638,191.5717,191.735,43164.0
2022-11-28 11:15:00,199.65,199.74,199.61,199.61,9239.0,191.7158,191.8022,191.6774,191.6774,9239.0
2022-11-28 11:20:00,199.6,199.68,199.54,199.64,41840.0,191.6677,191.7446,191.6101,191.7062,41840.0
2022-11-28 11:25:00,199.61,199.7,199.54,199.57,170521.0,191.6774,191.7638,191.6101,191.6389,170521.0
2022-11-28 11:30:00,199.6,199.69,199.55,199.57,31811.0,191.6677,191.7542,191.6197,191.6389,31811.0
2022-11-28 11:35:00,199.58,199.68,199.51,199.68,16221.0,191.6485,191.7446,191.5813,191.7446,16221.0
2022-11-28 11:40:00,199.63,199.81,199.59,199.71,33493.0,191.6966,191.8694,191.6581,191.7734,33493.0
2022-11-28 11:45:00,199.72,199.82,199.69,199.79,20028.0,191.783,191.879,191.7542,191.8502,20028.0
2022-11-28 11:50:00,199.78,199.84,199.74,199.84,13118.0,191.8406,191.8982,191.8022,191.8982,13118.0
2022-11-28 11:55:00,199.83,199.86,199.76,199.76,14186.0,191.8886,191.9174,191.8214,191.8214,14186.0
2022-11-28 12:00:00,199.76,199.88,199.12,199.49,24485.0,191.8214,191.9366,191.2068,191.5621,24485.0
2022-11-28 12:05:00,199.48,200.02,199.35,199.35,32102.0,191.5525,192.0711,191.4277,191.4277,32102.0
2022-11-28 12:10:00,199.34,199.42,199.24,199.38,23015.0,191.4181,191.4949,191.3221,191.4565,23015.0
2022-11-28 12:15:00,199.41,199.74,199.39,199.7,11791.0,191.4853,191.8022,191.4661,191.7638,11791.0
2022-11-28 12:20:00,199.69,199.75,199.65,199.65,82018.0,191.7542,191.8118,191.7158,191.7158,82018.0
2022-11-28 12:25:00,199.66,199.73,199.6,199.61,15886.0,191.7254,191.7926,191.6677,191.6774,15886.0
2022-11-28 12:30:00,199.68,199.78,199.66,199.69,5159.0,191.7446,191.8406,191.7254,191.7542,5159.0
2022-11-28 12:35:00,199.71,199.82,199.7,199.74,13195.0,191.7734,191.879,191.7638,191.8022,13195.0
2022-11-28 12:40:00,199.78,199.79,199.63,199.63,33696.0,191.8406,191.8502,191.6966,191.6966,33696.0
2022-11-28 12:45:00,199.7,199.7,199.51,199.53,7704.0,191.7638,191.7638,191.5813,191.6005,7704.0
2022-11-28 12:50:00,199.52,199.54,199.09,199.15,24938.0,191.5909,191.6101,191.178,191.2356,24938.0
2022-11-28 12:55:00,199.15,199.24,199.12,199.14,17291.0,191.2356,191.3221,191.2068,191.226,17291.0
2022-11-28 13:00:00,199.14,199.23,199.11,199.21,38760.0,191.226,191.3125,191.1972,191.2932,38760.0
2022-11-28 13:05:00,199.22,199.28,199.14,199.15,6596.0,191.3028,191.3605,191.226,191.2356,6596.0
2022-11-28 13:10:00,199.16,199.26,199.05,199.26,18500.0,191.2452,191.3413,191.1396,191.3413,18500.0
2022-11-28 13:15:00,199.24,199.28,199.21,199.26,14875.0,191.3221,191.3605,191.2932,191.3413,14875.0
2022-11-28 13:20:00,199.26,199.29,199.23,199.26,6483.0,191.3413,191.3701,191.3125,191.3413,6483.0
2022-11-28 13:25:00,199.26,199.31,199.17,199.21,17350.0,191.3413,191.3893,191.2548,191.2932,17350.0
2022-11-28 13:30:00,199.22,199.24,199.05,199.06,25101.0,191.3028,191.3221,191.1396,191.1492,25101.0
2022-11-28 13:35:00,199.08,199.18,199.02,199.13,19881.0,191.1684,191.2644,191.1108,191.2164,19881.0
2022-11-28 13:40:00,199.16,199.18,198.98,198.99,47729.0,191.2452,191.2644,191.0724,191.082,47729.0
2022-11-28 13:45:00,198.97,198.99,198.93,198.94,31485.0,191.0628,191.082,191.0244,191.034,31485.0
2022-11-28 13:50:00,198.93,198.98,198.79,198.86,15589.0,191.0244,191.0724,190.8899,190.9572,15589.0
2022-11-28 13:55:00,198.86,198.87,198.55,198.6,73758.0,190.9572,190.9668,190.6595,190.7075,73758.0
2022-11-28 14:00:00,198.57,198.69,198.49,198.53,28814.0,190.6787,190.7939,190.6019,190.6403,28814.0
2022-11-28 14:05:00,198.52,198.58,198.4,198.41,14256.0,190.6307,190.6883,190.5154,190.525,14256.0
2022-11-28 14:10:00,198.4,198.45,198.36,198.37,17590.0,190.5154,190.5634,190.477,190.4866,17590.0
2022-11-28 14:15:00,198.38,198.48,198.35,198.4,18042.0,190.4962,190.5923,190.4674,190.5154,18042.0
2022-11-28 14:20:00,198.38,198.42,198.25,198.31,16445.0,190.4962,190.5346,190.3714,190.429,16445.0
2022-11-28 14:25:00,198.31,198.36,198.27,198.29,8327.0,190.429,190.477,190.3906,190.4098,8327.0
2022-11-28 14:30:00,198.26,198.39,198.2,198.38,9620.0,190.381,190.5058,190.3234,190.4962,9620.0
2022-11-28 14:35:00,198.37,198.45,198.33,198.42,15869.0,190.4866,190.5634,190.4482,190.5346,15869.0
2022-11-28 14:40:00,198.4,198.47,198.38,198.46,18314.0,190.5154,190.5827,190.4962,190.5731,18314.0
2022-11-28 14:45:00,198.44,198.49,198.35,198.38,17668.0,190.5538,190.6019,190.4674,190.4962,17668.0
2022-11-28 14:50:00,198.39,198.45,198.36,198.41,25958.0,190.5058,190.5634,190.477,190.525,25958.0
2022-11-28 14:55:00,198.41,198.45,198.23,198.28,16609.0,190.525,190.5634,190.3522,190.4002,16609.0
2022-11-28 15:00:00,198.27,198.33,198.2,198.24,23599.0,190.3906,190.4482,190.3234,190.3618,23599.0
2022-11-28 15:05:00,198.2,198.27,198.15,198.18,20888.0,190.3234,190.3906,190.2754,190.3042,20888.0
2022-11-28 15:10:00,198.16,198.16,197.97,197.98,27336.0,190.285,190.285,190.1025,190.1121,27336.0
2022-11-28 15:15:00,198.01,198.01,197.92,197.99,30308.0,190.1409,190.1409,190.0545,190.1217,30308.0
2022-11-28 15:20:00,197.98,198.07,197.88,197.89,36045.0,190.1121,190.1986,190.0161,190.0257,36045.0
2022-11-28 15:25:00,197.89,197.89,197.8,197.85,22913.0,190.0257,190.0257,189.9393,189.9873,22913.0
2022-11-28 15:30:00,197.86,197.92,197.8,197.91,20517.0,189.9969,190.0545,189.9393,190.0449,20517.0
2022-11-28 15:35:00,197.87,198.03,197.86,197.99,74052.0,190.0065,190.1601,189.9969,190.1217,74052.0
2022-11-28 15:40:00,197.97,198.18,197.94,198.18,31110.0,190.1025,190.3042,190.0737,190.3042,31110.0
2022-11-28 15:45:00,198.15,198.17,197.89,197.91,23107.0,190.2754,190.2946,190.0257,190.0449,23107.0
2022-11-28 15:50:00,197.9,198.17,197.9,198.16,39777.0,190.0353,190.2946,190.0353,190.285,39777.0
2022-11-28 15:55:00,198.14,198.38,198.12,198.26,60183.0,190.2658,190.4962,190.2466,190.381,60183.0
2022-11-29 09:30:00,198.49,198.6,198.12,198.6,105094.0,190.6019,190.7075,190.2466,190.7075,105094.0
2022-11-29 09:35:00,198.51,198.54,198.3,198.31,28531.0,190.6211,190.6499,190.4194,190.429,28531.0
2022-11-29 09:40:00,198.34,198.54,198.13,198.16,15229.0,190.4578,190.6499,190.2562,190.285,15229.0
2022-11-29 09:45:00,198.21,198.3,198.09,198.24,23468.0,190.333,190.4194,190.2178,190.3618,23468.0
2022-11-29 09:50:00,198.18,198.27,198.1,198.21,22167.0,190.3042,190.3906,190.2274,190.333,22167.0
2022-11-29 09:55:00,198.2,198.29,198.03,198.25,32036.0,190.3234,190.4098,190.1601,190.3714,32036.0
2022-11-29 10:00:00,198.26,198.54,198.22,198.33,59116.0,190.381,190.6499,190.3426,190.4482,59116.0
2022-11-29 10:05:00,198.34,198.6,198.19,198.46,28001.0,190.4578,190.7075,190.3138,190.5731,28001.0
2022-11-29 10:10:00,198.5,198.55,198.11,198.27,35110.0,190.6115,190.6595,190.237,190.3906,35110.0
2022-11-29 10:15:00,198.25,198.65,198.25,198.55,40678.0,190.3714,190.7555,190.3714,190.6595,40678.0
2022-11-29 10:20:00,198.55,198.69,198.5,198.62,27674.0,190.6595,190.7939,190.6115,190.7267,27674.0
2022-11-29 10:25:00,198.62,198.89,198.56,198.89,65380.0,190.7267,190.986,190.6691,190.986,65380.0
2022-11-29 10:30:00,198.91,199.06,198.84,198.86,27802.0,191.0052,191.1492,190.938,190.9572,27802.0
2022-11-29 10:35:00,198.84,198.87,198.72,198.82,32357.0,190.938,190.9668,190.8227,190.9187,32357.0
2022-11-29 10:40:00,198.88,198.88,198.71,198.73,20574.0,190.9764,190.9764,190.8131,190.8323,20574.0
2022-11-29 10:45:00,198.75,198.93,198.73,198.88,47288.0,190.8515,191.0244,190.8323,190.9764,47288.0
2022-11-29 10:50:00,198.85,198.95,198.54,198.56,17316.0,190.9476,191.0436,190.6499,190.6691,17316.0
2022-11-29 10:55:00,198.53,198.73,198.53,198.58,31931.0,190.6403,190.8323,190.6403,190.6883,31931.0
2022-11-29 11:00:00,198.56,198.67,197.93,198.06,20642.0,190.6691,190.7747,190.0641,190.1889,20642.0
2022-11-29 11:05:00,198.06,198.1,197.58,197.61,23516.0,190.1889,190.2274,189.728,189.7568,23516.0
2022-11-29 11:10:00,197.57,197.78,197.48,197.67,49811.0,189.7184,189.9201,189.632,189.8144,49811.0
2022-11-29 11:15:00,197.67,197.67,197.2,197.23,40674.0,189.8144,189.8144,189.3631,189.3919,40674.0
2022-11-29 11:20:00,197.23,197.39,197.1,197.32,25134.0,189.3919,189.5456,189.2671,189.4784,25134.0
2022-11-29 11:25:00,197.28,197.41,197.18,197.27,70626.0,189.4399,189.5648,189.3439,189.4303,70626.0
2022-11-29 11:30:00,197.23,197.56,197.19,197.5,47439.0,189.3919,189.7088,189.3535,189.6512,47439.0
2022-11-29 11:35:00,197.48,197.55,197.35,197.54,20391.0,189.632,189.6992,189.5072,189.6896,20391.0
2022-11-29 11:40:00,197.54,197.57,197.4,197.49,52307.0,189.6896,189.7184,189.5552,189.6416,52307.0
2022-11-29 11:45:00,197.48,197.62,197.42,197.58,18721.0,189.632,189.7664,189.5744,189.728,18721.0
2022-11-29 11:50:00,197.58,197.64,197.42,197.62,11631.0,189.728,189.7856,189.5744,189.7664,11631.0
2022-11-29 11:55:00,197.63,197.77,197.63,197.77,10176.0,189.776,189.9105,189.776,189.9105,10176.0
2022-11-29 12:00:00,197.78,197.78,197.61,197.64,9394.0,189.9201,189.9201,189.7568,189.7856,9394.0
2022-11-29 12:05:00,197.62,197.8,197.62,197.71,19900.0,189.7664,189.9393,189.7664,189.8529,19900.0
2022-11-29 12:10:00,197.72,197.75,197.52,197.67,15071.0,189.8625,189.8913,189.6704,189.8144,15071.0
2022-11-29 12:15:00,197.65,197.75,197.54,197.75,13736.0,189.7952,189.8913,189.6896,189.8913,13736.0
2022-11-29 12:20:00,197.74,197.74,197.55,197.58,10069.0,189.8817,189.8817,189.6992,189.728,10069.0
2022-11-29 12:25:00,197.55,197.69,197.5,197.55,10767.0,189.6992,189.8337,189.6512,189.6992,10767.0
2022-11-29 12:30:00,197.59,197.7,197.57,197.65,9727.0,189.7376,189.8433,189.7184,189.7952,9727.0
2022-11-29 12:35:00,197.66,198.03,197.61,197.94,16941.0,189.8048,190.1601,189.7568,190.0737,16941.0
2022-11-29 12:40:00,197.94,198.05,197.94,197.98,11059.0,190.0737,190.1793,190.0737,190.1121,11059.0
2022-11-29 12:45:00,198.0,198.03,197.82,197.9,28550.0,190.1313,190.1601,189.9585,190.0353,28550.0
2022-11-29 12:50:00,197.93,198.01,197.88,197.88,21325.0,190.0641,190.1409,190.0161,190.0161,21325.0
2022-11-29 12:55:00,197.89,197.97,197.85,197.88,17679.0,190.0257,190.1025,189.9873,190.0161,17679.0
2022-11-29 13:00:00,197.88,197.88,197.67,197.73,12288.0,190.0161,190.0161,189.8144,189.8721,12288.0
2022-11-29 13:05:00,197.74,197.83,197.69,197.7,38072.0,189.8817,189.9681,189.8337,189.8433,38072.0
2022-11-29 13:10:00,197.71,197.91,197.66,197.91,11872.0,189.8529,190.0449,189.8048,190.0449,11872.0
2022-11-29 13:15:00,197.89,197.92,197.57,197.63,12719.0,190.0257,190.0545,189.7184,189.776,12719.0
2022-11-29 13:20:00,197.63,197.63,197.52,197.62,10737.0,189.776,189.776,189.6704,189.7664,10737.0
2022-11-29 13:25:00,197.6,197.6,197.38,197.39,14579.0,189.7472,189.7472,189.536,189.5456,14579.0
2022-11-29 13:30:00,197.39,197.52,197.35,197.48,14587.0,189.5456,189.6704,189.5072,189.632,14587.0
2022-11-29 13:35:00,197.51,197.66,197.49,197.65,13113.0,189.6608,189.8048,189.6416,189.7952,13113.0
2022-11-29 13:40:00,197.62,197.7,197.59,197.68,9138.0,189.7664,189.8433,189.7376,189.8241,9138.0
2022-11-29 13:45:00,197.7,197.75,197.68,197.68,8604.0,189.8433,189.8913,189.8241,189.8241,8604.0
2022-11-29 13:50:00,197.65,197.75,197.57,197.75,13187.0,189.7952,189.8913,189.7184,189.8913,13187.0
2022-11-29 13:55:00,197.76,197.91,197.75,197.89,20021.0,189.9009,190.0449,189.8913,190.0257,20021.0
2022-11-29 14:00:00,197.91,198.4,197.91,198.31,22904.0,190.0449,190.5154,190.0449,190.429,22904.0
2022-11-29 14:05:00,198.28,198.31,198.18,198.3,6272.0,190.4002,190.429,190.3042,190.4194,6272.0
2022-11-29 14:10:00,198.22,198.26,198.13,198.19,17586.0,190.3426,190.381,190.2562,190.3138,17586.0
2022-11-29 14:15:00,198.2,198.22,198.12,198.12,20229.0,190.3234,190.3426,190.2466,190.2466,20229.0
2022-11-29 14:20:00,198.11,198.16,197.91,197.92,12853.0,190.237,190.285,190.0449,190.0545,12853.0
2022-11-29 14:25:00,197.93,197.98,197.71,197.77,48445.0,190.0641,190.1121,189.8529,189.9105,48445.0
2022-11-29 14:30:00,197.77,197.77,197.6,197.7,17584.0,189.9105,189.9105,189.7472,189.8433,17584.0
2022-11-29 14:35:00,197.7,197.77,197.6,197.69,9264.0,189.8433,189.9105,189.7472,189.8337,9264.0
2022-11-29 14:40:00,197.7,197.74,197.48,197.53,10880.0,189.8433,189.8817,189.632,189.68,10880.0
2022-11-29 14:45:00,197.54,197.56,197.48,197.53,6552.0,189.6896,189.7088,189.632,189.68,6552.0
2022-11-29 14:50:00,197.55,197.69,197.55,197.58,14320.0,189.6992,189.8337,189.6992,189.728,14320.0
2022-11-29 14:55:00,197.58,197.75,197.57,197.75,12820.0,189.728,189.8913,189.7184,189.8913,12820.0
2022-11-29 15:00:00,197.74,197.84,197.62,197.62,18168.0,189.8817,189.9777,189.7664,189.7664,18168.0
2022-11-29 15:05:00,197.63,197.95,197.63,197.91,9477.0,189.776,190.0833,189.776,190.0449,9477.0
2022-11-29 15:10:00,197.9,197.93,197.81,197.9,10836.0,190.0353,190.0641,189.9489,190.0353,10836.0
2022-11-29 15:15:00,197.92,197.97,197.85,197.87,22251.0,190.0545,190.1025,189.9873,190.0065,22251.0
2022-11-29 15:20:00,197.86,198.03,197.75,197.77,15112.0,189.9969,190.1601,189.8913,189.9105,15112.0
2022-11-29 15:25:00,197.77,197.93,197.72,197.86,15540.0,189.9105,190.0641,189.8625,189.9969,15540.0
2022-11-29 15:30:00,197.88,198.09,197.77,198.04,14564.0,190.0161,190.2178,189.9105,190.1697,14564.0
2022-11-29 15:35:00,198.08,198.1,197.83,197.9,17970.0,190.2082,190.2274,189.9681,190.0353,17970.0
2022-11-29 15:40:00,197.9,198.09,197.89,197.9,20270.0,190.0353,190.2178,190.0257,190.0353,20270.0
2022-11-29 15:45:00,197.89,197.94,197.75,197.91,22603.0,190.0257,190.0737,189.8913,190.0449,22603.0
2022-11-29 15:50:00,197.97,198.03,197.79,197.85,20353.0,190.1025,190.1601,189.9297,189.9873,20353.0
2022-11-29 15:55:00,197.85,198.08,197.83,197.99,65296.0,189.9873,190.2082,189.9681,190.1217,65296.0
2022-11-30 09:30:00,198.14,198.46,198.03,198.43,74366.0,190.2658,190.5731,190.1601,190.5442,74366.0
2022-11-30 09:35:00,198.36,198.47,197.8,197.81,57700.0,190.477,190.5827,189.9393,189.9489,57700.0
2022-11-30 09:40:00,197.9,198.35,197.9,198.19,44337.0,190.0353,190.4674,190.0353,190.3138,44337.0
2022-11-30 09:45:00,198.31,198.31,197.83,197.84,31120.0,190.429,190.429,189.9681,189.9777,31120.0
2022-11-30 09:50:00,197.88,197.97,197.74,197.84,25553.0,190.0161,190.1025,189.8817,189.9777,25553.0
2022-11-30 09:55:00,197.86,197.98,197.81,197.91,17692.0,189.9969,190.1121,189.9489,190.0449,17692.0
2022-11-30 10:00:00,197.92,197.99,197.45,197.77,33211.0,190.0545,190.1217,189.6032,189.9105,33211.0
2022-11-30 10:05:00,197.78,197.98,197.67,197.93,25530.0,189.9201,190.1121,189.8144,190.0641,25530.0
2022-11-30 10:10:00,197.91,197.96,197.64,197.66,22359.0,190.0449,190.0929,189.7856,189.8048,22359.0
2022-11-30 10:15:00,197.7,197.73,197.47,197.53,23499.0,189.8433,189.8721,189.6224,189.68,23499.0
2022-11-30 10:20:00,197.5,197.64,197.44,197.59,19551.0,189.6512,189.7856,189.5936,189.7376,19551.0
2022-11-30 10:25:00,197.59,197.59,197.32,197.41,28920.0,189.7376,189.7376,189.4784,189.5648,28920.0
2022-11-30 10:30:00,197.45,197.54,197.34,197.46,22549.0,189.6032,189.6896,189.4976,189.6128,22549.0
2022-11-30 10:35:00,197.48,197.6,197.47,197.6,23159.0,189.632,189.7472,189.6224,189.7472,23159.0
2022-11-30 10:40:00,197.63,197.75,197.62,197.7,68823.0,189.776,189.8913,189.7664,189.8433,68823.0
2022-11-30 10:45:00,197.62,197.62,197.35,197.39,30311.0,189.7664,189.7664,189.5072,189.5456,30311.0
2022-11-30 10:50:00,197.37,197.48,197.28,197.33,11559.0,189.5264,189.632,189.4399,189.488,11559.0
2022-11-30 10:55:00,197.33,197.5,197.33,197.42,29005.0,189.488,189.6512,189.488,189.5744,29005.0
2022-11-30 11:00:00,197.47,197.53,197.23,197.27,39157.0,189.6224,189.68,189.3919,189.4303,39157.0
2022-11-30 11:05:00,197.27,197.7,197.27,197.68,18863.0,189.4303,189.8433,189.4303,189.8241,18863.0
2022-11-30 11:10:00,197.62,197.8,197.6,197.75,31371.0,189.7664,189.9393,189.7472,189.8913,31371.0
2022-11-30 11:15:00,197.74,197.84,197.64,197.73,20528.0,189.8817,189.9777,189.7856,189.8721,20528.0
2022-11-30 11:20:00,197.73,197.82,197.67,197.73,24059.0,189.8721,189.9585,189.8144,189.8721,24059.0
2022-11-30 11:25:00,197.71,197.95,197.71,197.88,28504.0,189.8529,190.0833,189.8529,190.0161,28504.0
2022-11-30 11:30:00,197.88,198.09,197.85,198.0,60289.0,190.0161,190.2178,189.9873,190.1313,60289.0
2022-11-30 11:35:00,198.04,198.08,197.99,198.05,29399.0,190.1697,190.2082,190.1217,190.1793,29399.0
2022-11-30 11:40:00,198.06,198.08,197.95,197.96,32870.0,190.1889,190.2082,190.0833,190.0929,32870.0
2022-11-30 11:45:00,197.94,198.05,197.91,197.99,20956.0,190.0737,190.1793,190.0449,190.1217,20956.0
2022-11-30 11:50:00,198.04,198.04,197.88,197.89,9724.0,190.1697,190.1697,190.0161,190.0257,9724.0
2022-11-30 11:55:00,197.88,197.95,197.83,197.91,13160.0,190.0161,190.0833,189.9681,190.0449,13160.0
2022-11-30 12:00:00,197.89,197.94,197.83,197.94,13155.0,190.0257,190.0737,189.9681,190.0737,13155.0
2022-11-30 12:05:00,197.94,197.94,197.63,197.68,16861.0,190.0737,190.0737,189.776,189.8241,16861.0
2022-11-30 12:10:00,197.68,197.73,197.62,197.67,13479.0,189.8241,189.8721,189.7664,189.8144,13479.0
2022-11-30 12:15:00,197.62,197.62,197.26,197.32,29634.0,189.7664,189.7664,189.4207,189.4784,29634.0
2022-11-30 12:20:00,197.3,197.3,197.04,197.21,45837.0,189.4592,189.4592,189.2095,189.3727,45837.0
2022-11-30 12:25:00,197.22,197.29,197.16,197.24,21460.0,189.3823,189.4495,189.3247,189.4015,21460.0
2022-11-30 12:30:00,197.26,197.31,197.19,197.29,21478.0,189.4207,189.4688,189.3535,189.4495,21478.0
2022-11-30 12:35:00,197.25,197.25,197.04,197.09,38772.0,189.4111,189.4111,189.2095,189.2575,38772.0
2022-11-30 12:40:00,197.11,197.37,197.07,197.29,22187.0,189.2767,189.5264,189.2383,189.4495,22187.0
2022-11-30 12:45:00,197.31,197.41,197.28,197.35,12330.0,189.4688,189.5648,189.4399,189.5072,12330.0
2022-11-30 12:50:00,197.36,197.43,197.31,197.41,8763.0,189.5168,189.584,189.4688,189.5648,8763.0
2022-11-30 12:55:00,197.4,197.47,197.35,197.38,14611.0,189.5552,189.6224,189.5072,189.536,14611.0
2022-11-30 13:00:00,197.4,197.59,197.38,197.59,56636.0,189.5552,189.7376,189.536,189.7376,56636.0
2022-11-30 13:05:00,197.58,197.75,197.55,197.74,23061.0,189.728,189.8913,189.6992,189.8817,23061.0
2022-11-30 13:10:00,197.74,197.8,197.68,197.73,15507.0,189.8817,189.9393,189.8241,189.8721,15507.0
2022-11-30 13:15:00,197.75,197.75,197.67,197.68,18163.0,189.8913,189.8913,189.8144,189.8241,18163.0
2022-11-30 13:20:00,197.68,197.75,197.62,197.71,23507.0,189.8241,189.8913,189.7664,189.8529,23507.0
2022-11-30 13:25:00,197.72,197.78,197.65,197.69,18170.0,189.8625,189.9201,189.7952,189.8337,18170.0
2022-11-30 13:30:00,197.65,199.1,197.41,198.46,74465.0,189.7952,191.1876,189.5648,190.5731,74465.0
2022-11-30 13:35:00,198.5,199.72,198.5,199.5,65804.0,190.6115,191.783,190.6115,191.5717,65804.0
2022-11-30 13:40:00,199.59,199.82,199.11,199.39,65639.0,191.6581,191.879,191.1972,191.4661,65639.0
2022-11-30 13:45:00,199.46,199.46,198.59,199.28,73262.0,191.5333,191.5333,190.6979,191.3605,73262.0
2022-11-30 13:50:00,199.28,199.47,199.1,199.47,79221.0,191.3605,191.5429,191.1876,191.5429,79221.0
2022-11-30 13:55:00,199.47,200.35,199.47,200.23,94395.0,191.5429,192.3879,191.5429,192.2727,94395.0
2022-11-30 14:00:00,200.19,200.74,200.15,200.65,71168.0,192.2343,192.7624,192.1959,192.676,71168.0
2022-11-30 14:05:00,200.68,201.13,200.67,200.85,49289.0,192.7048,193.1369,192.6952,192.8681,49289.0
2022-11-30 14:10:00,200.82,201.15,200.82,201.06,41064.0,192.8393,193.1561,192.8393,193.0697,41064.0
2022-11-30 14:15:00,201.14,202.09,201.09,202.03,98518.0,193.1465,194.0588,193.0985,194.0012,98518.0
2022-11-30 14:20:00,202.05,202.14,201.71,201.93,67503.0,194.0204,194.1068,193.6939,193.9052,67503.0
2022-11-30 14:25:00,201.85,202.15,201.8,201.98,40205.0,193.8283,194.1164,193.7803,193.9532,40205.0
2022-11-30 14:30:00,201.99,202.01,201.68,201.9,41813.0,193.9628,193.982,193.6651,193.8763,41813.0
2022-11-30 14:35:00,201.87,201.94,201.54,201.65,61606.0,193.8475,193.9148,193.5307,193.6363,61606.0
2022-11-30 14:40:00,201.67,201.81,201.37,201.45,33347.0,193.6555,193.7899,193.3674,193.4442,33347.0
2022-11-30 14:45:00,201.46,201.76,201.46,201.76,27512.0,193.4538,193.7419,193.4538,193.7419,27512.0
2022-11-30 14:50:00,201.78,202.1,201.74,201.74,38448.0,193.7611,194.0684,193.7227,193.7227,38448.0
2022-11-30 14:55:00,201.86,201.95,201.65,201.94,24173.0,193.8379,193.9244,193.6363,193.9148,24173.0
2022-11-30 15:00:00,201.95,202.25,201.87,202.24,55036.0,193.9244,194.2124,193.8475,194.2028,55036.0
2022-11-30 15:05:00,202.23,202.49,202.17,202.36,62979.0,194.1932,194.4429,194.1356,194.3181,62979.0
2022-11-30 15:10:00,202.42,202.48,202.36,202.45,38955.0,194.3757,194.4333,194.3181,194.4045,38955.0
2022-11-30 15:15:00,202.45,202.84,202.41,202.73,45388.0,194.4045,194.779,194.3661,194.6734,45388.0
2022-11-30 15:20:00,202.72,202.89,202.66,202.85,74227.0,194.6638,194.827,194.6061,194.7886,74227.0
2022-11-30 15:25:00,202.84,203.01,202.84,203.01,48022.0,194.779,194.9422,194.779,194.9422,48022.0
2022-11-30 15:30:00,202.99,203.39,202.98,203.35,43067.0,194.923,195.3071,194.9134,195.2687,43067.0
2022-11-30 15:35:00,203.38,203.58,203.08,203.18,70095.0,195.2975,195.4896,195.0095,195.1055,70095.0
2022-11-30 15:40:00,203.09,203.24,203.08,203.15,46015.0,195.0191,195.1631,195.0095,195.0767,46015.0
2022-11-30 15:45:00,203.17,203.33,203.16,203.26,48712.0,195.0959,195.2495,195.0863,195.1823,48712.0
2022-11-30 15:50:00,203.3,203.75,203.27,203.71,69135.0,195.2207,195.6528,195.1919,195.6144,69135.0
2022-11-30 15:55:00,203.72,204.1,203.63,204.07,174797.0,195.624,195.9889,195.5376,195.9601,174797.0
2022-12-01 09:30:00,204.83,204.99,204.44,204.77,210268.0,196.6899,196.8435,196.3154,196.6323,210268.0
2022-12-01 09:35:00,204.87,204.96,204.47,204.52,39271.0,196.7283,196.8147,196.3442,196.3922,39271.0
2022-12-01 09:40:00,204.51,204.82,204.49,204.78,68051.0,196.3826,196.6803,196.3634,196.6419,68051.0
2022-12-01 09:45:00,204.78,205.02,204.74,204.98,80672.0,196.6419,196.8724,196.6035,196.8339,80672.0
2022-12-01 09:50:00,204.97,205.23,204.94,205.06,38224.0,196.8243,197.074,196.7955,196.9108,38224.0
2022-12-01 09:55:00,205.1,205.29,204.99,205.07,30848.0,196.9492,197.1316,196.8435,196.9204,30848.0
2022-12-01 10:00:00,205.08,205.47,204.54,204.68,73981.0,196.93,197.3045,196.4114,196.5459,73981.0
2022-12-01 10:05:00,204.72,204.78,204.38,204.4,27676.0,196.5843,196.6419,196.2578,196.277,27676.0
2022-12-01 10:10:00,204.37,204.43,203.54,203.72,42393.0,196.2482,196.3058,195.4512,195.624,42393.0
2022-12-01 10:15:00,203.73,203.82,203.19,203.28,56265.0,195.6336,195.72,195.1151,195.2015,56265.0
2022-12-01 10:20:00,203.25,203.34,203.06,203.1,26078.0,195.1727,195.2591,194.9902,195.0287,26078.0
2022-12-01 10:25:00,203.05,203.36,202.96,203.04,18049.0,194.9806,195.2783,194.8942,194.971,18049.0
2022-12-01 10:30:00,203.1,203.2,202.79,203.17,86076.0,195.0287,195.1247,194.731,195.0959,86076.0
2022-12-01 10:35:00,203.16,203.36,203.0,203.3,29428.0,195.0863,195.2783,194.9326,195.2207,29428.0
2022-12-01 10:40:00,203.23,203.34,203.1,203.31,37112.0,195.1535,195.2591,195.0287,195.2303,37112.0
2022-12-01 10:45:00,203.3,203.69,203.25,203.69,40058.0,195.2207,195.5952,195.1727,195.5952,40058.0
2022-12-01 10:50:00,203.69,203.98,203.65,203.85,48400.0,195.5952,195.8737,195.5568,195.7488,48400.0
2022-12-01 10:55:00,203.8,204.26,203.68,204.22,50554.0,195.7008,196.1426,195.5856,196.1041,50554.0
2022-12-01 11:00:00,204.25,204.25,204.02,204.07,31040.0,196.133,196.133,195.9121,195.9601,31040.0
2022-12-01 11:05:00,204.08,204.12,203.81,204.1,21010.0,195.9697,196.0081,195.7104,195.9889,21010.0
2022-12-01 11:10:00,204.1,204.1,203.75,203.96,43636.0,195.9889,195.9889,195.6528,195.8545,43636.0
2022-12-01 11:15:00,203.96,203.96,203.43,203.55,45930.0,195.8545,195.8545,195.3455,195.4608,45930.0
2022-12-01 11:20:00,203.53,203.9,203.53,203.72,13465.0,195.4416,195.7969,195.4416,195.624,13465.0
2022-12-01 11:25:00,203.7,203.85,203.62,203.78,20632.0,195.6048,195.7488,195.528,195.6816,20632.0
2022-12-01 11:30:00,203.77,203.95,203.7,203.94,21352.0,195.672,195.8449,195.6048,195.8353,21352.0
2022-12-01 11:35:00,203.97,204.14,203.75,203.93,37333.0,195.8641,196.0273,195.6528,195.8257,37333.0
2022-12-01 11:40:00,203.88,204.12,203.86,204.06,25379.0,195.7777,196.0081,195.7585,195.9505,25379.0
2022-12-01 11:45:00,204.08,204.08,203.76,203.76,13516.0,195.9697,195.9697,195.6624,195.6624,13516.0
2022-12-01 11:50:00,203.76,203.91,203.62,203.81,32460.0,195.6624,195.8065,195.528,195.7104,32460.0
2022-12-01 11:55:00,203.81,203.95,203.77,203.9,26717.0,195.7104,195.8449,195.672,195.7969,26717.0
2022-12-01 12:00:00,203.93,203.95,203.39,203.44,18664.0,195.8257,195.8449,195.3071,195.3551,18664.0
2022-12-01 12:05:00,203.4,203.43,203.23,203.27,40037.0,195.3167,195.3455,195.1535,195.1919,40037.0
2022-12-01 12:10:00,203.27,203.52,203.22,203.4,21412.0,195.1919,195.432,195.1439,195.3167,21412.0
2022-12-01 12:15:00,203.4,203.5,203.34,203.37,25568.0,195.3167,195.4128,195.2591,195.2879,25568.0
2022-12-01 12:20:00,203.37,203.8,203.37,203.77,72628.0,195.2879,195.7008,195.2879,195.672,72628.0
2022-12-01 12:25:00,203.8,203.94,203.77,203.91,20915.0,195.7008,195.8353,195.672,195.8065,20915.0
2022-12-01 12:30:00,203.9,204.23,203.9,204.1,10915.0,195.7969,196.1137,195.7969,195.9889,10915.0
2022-12-01 12:35:00,204.1,204.1,203.94,203.97,17347.0,195.9889,195.9889,195.8353,195.8641,17347.0
2022-12-01 12:40:00,203.96,204.04,203.75,203.85,39207.0,195.8545,195.9313,195.6528,195.7488,39207.0
2022-12-01 12:45:00,203.86,203.96,203.73,203.89,31405.0,195.7585,195.8545,195.6336,195.7873,31405.0
2022-12-01 12:50:00,203.85,204.05,203.85,203.91,18871.0,195.7488,195.9409,195.7488,195.8065,18871.0
2022-12-01 12:55:00,203.94,204.0,203.81,204.0,30981.0,195.8353,195.8929,195.7104,195.8929,30981.0
2022-12-01 13:00:00,204.0,204.11,204.0,204.09,22850.0,195.8929,195.9985,195.8929,195.9793,22850.0
2022-12-01 13:05:00,204.1,204.4,204.09,204.31,24064.0,195.9889,196.277,195.9793,196.1906,24064.0
2022-12-01 13:10:00,204.31,204.35,204.2,204.21,20862.0,196.1906,196.229,196.0849,196.0945,20862.0
2022-12-01 13:15:00,204.21,204.22,203.63,203.73,42758.0,196.0945,196.1041,195.5376,195.6336,42758.0
2022-12-01 13:20:00,203.7,203.85,203.64,203.76,28766.0,195.6048,195.7488,195.5472,195.6624,28766.0
2022-12-01 13:25:00,203.81,203.84,203.71,203.77,13053.0,195.7104,195.7392,195.6144,195.672,13053.0
2022-12-01 13:30:00,203.77,203.89,203.58,203.72,18403.0,195.672,195.7873,195.4896,195.624,18403.0
2022-12-01 13:35:00,203.71,203.86,203.71,203.78,10686.0,195.6144,195.7585,195.6144,195.6816,10686.0
2022-12-01 13:40:00,203.81,204.06,203.81,204.02,30515.0,195.7104,195.9505,195.7104,195.9121,30515.0
2022-12-01 13:45:00,203.99,204.13,203.93,204.0,13247.0,195.8833,196.0177,195.8257,195.8929,13247.0
2022-12-01 13:50:00,204.0,204.02,203.87,203.93,26474.0,195.8929,195.9121,195.7681,195.8257,26474.0
2022-12-01 13:55:00,203.93,203.98,203.9,203.94,7383.0,195.8257,195.8737,195.7969,195.8353,7383.0
2022-12-01 14:00:00,203.95,203.98,203.6,203.62,14562.0,195.8449,195.8737,195.5088,195.528,14562.0
2022-12-01 14:05:00,203.62,203.82,203.61,203.68,22480.0,195.528,195.72,195.5184,195.5856,22480.0
2022-12-01 14:10:00,203.71,203.93,203.7,203.93,16977.0,195.6144,195.8257,195.6048,195.8257,16977.0
2022-12-01 14:15:00,203.86,204.04,203.86,204.01,22443.0,195.7585,195.9313,195.7585,195.9025,22443.0
2022-12-01 14:20:00,204.02,204.07,203.88,203.99,14195.0,195.9121,195.9601,195.7777,195.8833,14195.0
2022-12-01 14:25:00,204.09,204.17,203.97,204.08,30108.0,195.9793,196.0561,195.8641,195.9697,30108.0
2022-12-01 14:30:00,204.05,204.15,203.95,204.15,11909.0,195.9409,196.0369,195.8449,196.0369,11909.0
2022-12-01 14:35:00,204.16,204.18,204.05,204.16,12211.0,196.0465,196.0657,195.9409,196.0465,12211.0
2022-12-01 14:40:00,204.13,204.23,204.06,204.06,17234.0,196.0177,196.1137,195.9505,195.9505,17234.0
2022-12-01 14:45:00,204.04,204.31,204.02,204.27,13736.0,195.9313,196.1906,195.9121,196.1522,13736.0
2022-12-01 14:50:00,204.28,204.46,204.26,204.36,27821.0,196.1618,196.3346,196.1426,196.2386,27821.0
2022-12-01 14:55:00,204.36,204.39,204.2,204.36,20090.0,196.2386,196.2674,196.0849,196.2386,20090.0
2022-12-01 15:00:00,204.37,204.41,204.27,204.36,16557.0,196.2482,196.2866,196.1522,196.2386,16557.0
2022-12-01 15:05:00,204.32,204.55,204.3,204.45,34026.0,196.2002,196.421,196.181,196.325,34026.0
2022-12-01 15:10:00,204.42,204.42,204.18,204.19,16713.0,196.2962,196.2962,196.0657,196.0753,16713.0
2022-12-01 15:15:00,204.21,204.27,203.98,204.11,24345.0,196.0945,196.1522,195.8737,195.9985,24345.0
2022-12-01 15:20:00,204.13,204.13,203.97,204.05,26274.0,196.0177,196.0177,195.8641,195.9409,26274.0
2022-12-01 15:25:00,204.07,204.14,203.98,204.09,18022.0,195.9601,196.0273,195.8737,195.9793,18022.0
2022-12-01 15:30:00,204.07,204.29,204.06,204.27,26646.0,195.9601,196.1714,195.9505,196.1522,26646.0
2022-12-01 15:35:00,204.26,204.42,204.26,204.41,33004.0,196.1426,196.2962,196.1426,196.2866,33004.0
2022-12-01 15:40:00,204.4,204.6,204.28,204.6,67250.0,196.277,196.469,196.1618,196.469,67250.0
2022-12-01 15:45:00,204.62,204.65,204.23,204.28,36401.0,196.4882,196.5171,196.1137,196.1618,36401.0
2022-12-01 15:50:00,204.38,204.51,204.3,204.3,39964.0,196.2578,196.3826,196.181,196.181,39964.0
2022-12-01 15:55:00,204.27,204.36,204.07,204.17,348385.0,196.1522,196.2386,195.9601,196.0561,348385.0
2022-12-02 09:30:00,201.55,202.27,201.19,202.16,126501.0,193.5403,194.2316,193.1946,194.126,126501.0
2022-12-02 09:35:00,202.15,202.37,201.99,202.23,41800.0,194.1164,194.3277,193.9628,194.1932,41800.0
2022-12-02 09:40:00,202.24,202.25,201.77,201.84,42265.0,194.2028,194.2124,193.7515,193.8187,42265.0
2022-12-02 09:45:00,201.81,202.06,201.61,201.61,57428.0,193.7899,194.03,193.5979,193.5979,57428.0
2022-12-02 09:50:00,201.7,201.97,201.65,201.81,19047.0,193.6843,193.9436,193.6363,193.7899,19047.0
2022-12-02 09:55:00,201.88,202.18,201.86,202.03,18872.0,193.8571,194.1452,193.8379,194.0012,18872.0
2022-12-02 10:00:00,201.99,202.33,201.85,201.88,50007.0,193.9628,194.2893,193.8283,193.8571,50007.0
2022-12-02 10:05:00,201.9,202.31,201.79,202.28,29116.0,193.8763,194.2701,193.7707,194.2412,29116.0
2022-12-02 10:10:00,202.24,202.88,202.22,202.8,135823.0,194.2028,194.8174,194.1836,194.7406,135823.0
2022-12-02 10:15:00,202.78,202.85,202.42,202.49,42596.0,194.7214,194.7886,194.3757,194.4429,42596.0
2022-12-02 10:20:00,202.52,202.63,202.41,202.51,29530.0,194.4717,194.5773,194.3661,194.4621,29530.0
2022-12-02 10:25:00,202.49,202.62,202.13,202.35,12232.0,194.4429,194.5677,194.0972,194.3085,12232.0
2022-12-02 10:30:00,202.33,202.79,202.14,202.79,30461.0,194.2893,194.731,194.1068,194.731,30461.0
2022-12-02 10:35:00,202.73,202.73,202.47,202.5,29257.0,194.6734,194.6734,194.4237,194.4525,29257.0
2022-12-02 10:40:00,202.58,202.74,202.46,202.74,15337.0,194.5293,194.683,194.4141,194.683,15337.0
2022-12-02 10:45:00,202.65,202.89,202.64,202.7,17509.0,194.5965,194.827,194.5869,194.6446,17509.0
2022-12-02 10:50:00,202.79,203.09,202.61,202.95,25550.0,194.731,195.0191,194.5581,194.8846,25550.0
2022-12-02 10:55:00,202.86,202.86,202.53,202.55,30726.0,194.7982,194.7982,194.4813,194.5005,30726.0
2022-12-02 11:00:00,202.57,202.6,202.37,202.45,13167.0,194.5197,194.5485,194.3277,194.4045,13167.0
2022-12-02 11:05:00,202.49,202.53,202.38,202.45,6129.0,194.4429,194.4813,194.3373,194.4045,6129.0
2022-12-02 11:10:00,202.46,202.62,202.36,202.56,19063.0,194.4141,194.5677,194.3181,194.5101,19063.0
2022-12-02 11:15:00,202.54,202.59,202.44,202.5,16761.0,194.4909,194.5389,194.3949,194.4525,16761.0
2022-12-02 11:20:00,202.48,202.7,202.46,202.7,18905.0,194.4333,194.6446,194.4141,194.6446,18905.0
2022-12-02 11:25:00,202.65,202.91,202.65,202.86,11520.0,194.5965,194.8462,194.5965,194.7982,11520.0
2022-12-02 11:30:00,202.84,203.0,202.77,202.95,14642.0,194.779,194.9326,194.7118,194.8846,14642.0
2022-12-02 11:35:00,203.0,203.21,202.92,203.04,17649.0,194.9326,195.1343,194.8558,194.971,17649.0
2022-12-02 11:40:00,203.04,203.47,203.03,203.36,30918.0,194.971,195.384,194.9614,195.2783,30918.0
2022-12-02 11:45:00,203.37,203.6,203.35,203.38,31381.0,195.2879,195.5088,195.2687,195.2975,31381.0
2022-12-02 11:50:00,203.35,203.37,203.21,203.34,14813.0,195.2687,195.2879,195.1343,195.2591,14813.0
2022-12-02 11:55:00,203.34,203.5,203.24,203.25,10818.0,195.2591,195.4128,195.1631,195.1727,10818.0
2022-12-02 12:00:00,203.24,203.38,203.17,203.32,14302.0,195.1631,195.2975,195.0959,195.2399,14302.0
2022-12-02 12:05:00,203.29,203.53,203.26,203.4,16591.0,195.2111,195.4416,195.1823,195.3167,16591.0
2022-12-02 12:10:00,203.37,203.65,203.37,203.64,12588.0,195.2879,195.5568,195.2879,195.5472,12588.0
2022-12-02 12:15:00,203.51,203.66,203.43,203.51,18808.0,195.4224,195.5664,195.3455,195.4224,18808.0
2022-12-02 12:20:00,203.49,203.54,203.38,203.41,25020.0,195.4032,195.4512,195.2975,195.3263,25020.0
2022-12-02 12:25:00,203.43,203.44,203.27,203.3,12498.0,195.3455,195.3551,195.1919,195.2207,12498.0
2022-12-02 12:30:00,203.3,203.38,203.26,203.28,10862.0,195.2207,195.2975,195.1823,195.2015,10862.0
2022-12-02 12:35:00,203.33,203.34,202.97,203.03,66465.0,195.2495,195.2591,194.9038,194.9614,66465.0
2022-12-02 12:40:00,203.0,203.18,202.96,203.11,15649.0,194.9326,195.1055,194.8942,195.0383,15649.0
2022-12-02 12:45:00,203.08,203.14,203.06,203.08,12530.0,195.0095,195.0671,194.9902,195.0095,12530.0
2022-12-02 12:50:00,203.06,203.13,203.0,203.08,13719.0,194.9902,195.0575,194.9326,195.0095,13719.0
2022-12-02 12:55:00,203.05,203.1,202.88,202.9,11135.0,194.9806,195.0287,194.8174,194.8366,11135.0
2022-12-02 13:00:00,202.98,203.05,202.89,202.91,11274.0,194.9134,194.9806,194.827,194.8462,11274.0
2022-12-02 13:05:00,202.88,202.89,202.76,202.76,21729.0,194.8174,194.827,194.7022,194.7022,21729.0
2022-12-02 13:10:00,202.75,202.93,202.7,202.88,11748.0,194.6926,194.8654,194.6446,194.8174,11748.0
2022-12-02 13:15:00,202.84,203.04,202.84,202.92,23808.0,194.779,194.971,194.779,194.8558,23808.0
2022-12-02 13:20:00,202.91,202.98,202.86,202.91,13948.0,194.8462,194.9134,194.7982,194.8462,13948.0
2022-12-02 13:25:00,202.91,203.03,202.79,203.01,18979.0,194.8462,194.9614,194.731,194.9422,18979.0
2022-12-02 13:30:00,203.02,203.1,202.96,203.03,17200.0,194.9518,195.0287,194.8942,194.9614,17200.0
2022-12-02 13:35:00,203.03,203.04,202.94,203.01,10261.0,194.9614,194.971,194.875,194.9422,10261.0
2022-12-02 13:40:00,203.03,203.18,203.02,203.14,14050.0,194.9614,195.1055,194.9518,195.0671,14050.0
2022-12-02 13:45:00,203.13,203.25,203.09,203.21,17450.0,195.0575,195.1727,195.0191,195.1343,17450.0
2022-12-02 13:50:00,203.2,203.23,203.13,203.18,46248.0,195.1247,195.1535,195.0575,195.1055,46248.0
2022-12-02 13:55:00,203.17,203.17,203.05,203.14,13403.0,195.0959,195.0959,194.9806,195.0671,13403.0
2022-12-02 14:00:00,203.15,203.23,203.09,203.18,33283.0,195.0767,195.1535,195.0191,195.1055,33283.0
2022-12-02 14:05:00,203.17,203.17,202.91,202.94,24194.0,195.0959,195.0959,194.8462,194.875,24194.0
2022-12-02 14:10:00,202.93,203.0,202.81,202.99,14716.0,194.8654,194.9326,194.7502,194.923,14716.0
2022-12-02 14:15:00,203.01,203.19,202.98,203.17,10729.0,194.9422,195.1151,194.9134,195.0959,10729.0
2022-12-02 14:20:00,203.2,203.2,203.04,203.15,12659.0,195.1247,195.1247,194.971,195.0767,12659.0
2022-12-02 14:25:00,203.16,203.2,203.1,203.16,14019.0,195.0863,195.1247,195.0287,195.0863,14019.0
2022-12-02 14:30:00,203.14,203.23,203.05,203.23,22367.0,195.0671,195.1535,194.9806,195.1535,22367.0
2022-12-02 14:35:00,203.23,203.26,203.11,203.17,16940.0,195.1535,195.1823,195.0383,195.0959,16940.0
2022-12-02 14:40:00,203.16,203.21,203.11,203.18,13734.0,195.0863,195.1343,195.0383,195.1055,13734.0
2022-12-02 14:45:00,203.16,203.4,203.12,203.38,29109.0,195.0863,195.3167,195.0479,195.2975,29109.0
2022-12-02 14:50:00,203.4,203.6,203.4,203.58,48356.0,195.3167,195.5088,195.3167,195.4896,48356.0
2022-12-02 14:55:00,203.59,203.9,203.59,203.86,26215.0,195.4992,195.7969,195.4992,195.7585,26215.0
2022-12-02 15:00:00,203.85,204.13,203.81,204.12,25403.0,195.7488,196.0177,195.7104,196.0081,25403.0
2022-12-02 15:05:00,204.08,204.29,203.96,204.24,54335.0,195.9697,196.1714,195.8545,196.1234,54335.0
2022-12-02 15:10:00,204.18,204.33,204.1,204.32,24228.0,196.0657,196.2098,195.9889,196.2002,24228.0
2022-12-02 15:15:00,204.28,204.48,204.21,204.37,18860.0,196.1618,196.3538,196.0945,196.2482,18860.0
2022-12-02 15:20:00,204.36,204.37,204.08,204.08,40506.0,196.2386,196.2482,195.9697,195.9697,40506.0
2022-12-02 15:25:00,204.14,204.15,203.9,203.95,18985.0,196.0273,196.0369,195.7969,195.8449,18985.0
2022-12-02 15:30:00,203.98,204.06,203.74,203.77,28281.0,195.8737,195.9505,195.6432,195.672,28281.0
2022-12-02 15:35:00,203.78,203.81,203.55,203.7,30513.0,195.6816,195.7104,195.4608,195.6048,30513.0
2022-12-02 15:40:00,203.73,203.77,203.63,203.72,19718.0,195.6336,195.672,195.5376,195.624,19718.0
2022-12-02 15:45:00,203.69,203.69,203.47,203.51,18724.0,195.5952,195.5952,195.384,195.4224,18724.0
2022-12-02 15:50:00,203.53,203.81,203.45,203.72,109046.0,195.4416,195.7104,195.3647,195.624,109046.0
2022-12-02 15:55:00,203.72,204.07,203.72,203.93,43252.0,195.624,195.9601,195.624,195.8257,43252.0
2022-12-05 09:30:00,202.51,202.96,202.21,202.57,144982.0,194.4621,194.8942,194.174,194.5197,144982.0
2022-12-05 09:35:00,202.56,202.83,202.56,202.73,48279.0,194.5101,194.7694,194.5101,194.6734,48279.0
2022-12-05 09:40:00,202.74,202.75,202.46,202.47,21637.0,194.683,194.6926,194.4141,194.4237,21637.0
2022-12-05 09:45:00,202.45,202.48,202.18,202.38,27086.0,194.4045,194.4333,194.1452,194.3373,27086.0
2022-12-05 09:50:00,202.37,202.37,202.15,202.2,11804.0,194.3277,194.3277,194.1164,194.1644,11804.0
2022-12-05 09:55:00,202.19,202.19,201.9,201.91,31748.0,194.1548,194.1548,193.8763,193.8859,31748.0
2022-12-05 10:00:00,201.89,201.89,201.02,201.62,106932.0,193.8667,193.8667,193.0313,193.6075,106932.0
2022-12-05 10:05:00,201.63,201.86,201.45,201.51,60175.0,193.6171,193.8379,193.4442,193.5018,60175.0
2022-12-05 10:10:00,201.54,201.89,201.43,201.68,65337.0,193.5307,193.8667,193.425,193.6651,65337.0
2022-12-05 10:15:00,201.66,201.74,201.53,201.53,29246.0,193.6459,193.7227,193.521,193.521,29246.0
2022-12-05 10:20:00,201.56,201.65,201.43,201.61,76061.0,193.5499,193.6363,193.425,193.5979,76061.0
2022-12-05 10:25:00,201.62,201.95,201.57,201.61,27083.0,193.6075,193.9244,193.5595,193.5979,27083.0
2022-12-05 10:30:00,201.62,201.76,201.39,201.73,132414.0,193.6075,193.7419,193.3866,193.7131,132414.0
2022-12-05 10:35:00,201.73,201.84,201.68,201.84,32634.0,193.7131,193.8187,193.6651,193.8187,32634.0
2022-12-05 10:40:00,201.88,202.08,201.81,201.99,20572.0,193.8571,194.0492,193.7899,193.9628,20572.0
2022-12-05 10:45:00,202.0,202.06,201.9,202.0,37702.0,193.9724,194.03,193.8763,193.9724,37702.0
2022-12-05 10:50:00,202.03,202.05,201.73,201.78,21178.0,194.0012,194.0204,193.7131,193.7611,21178.0
2022-12-05 10:55:00,201.82,201.92,201.75,201.91,29925.0,193.7995,193.8955,193.7323,193.8859,29925.0
2022-12-05 11:00:00,201.95,202.1,201.82,201.98,13984.0,193.9244,194.0684,193.7995,193.9532,13984.0
2022-12-05 11:05:00,202.01,202.01,201.89,202.0,18322.0,193.982,193.982,193.8667,193.9724,18322.0
2022-12-05 11:10:00,201.99,202.21,201.96,201.99,15327.0,193.9628,194.174,193.934,193.9628,15327.0
2022-12-05 11:15:00,202.0,202.02,201.63,201.63,25404.0,193.9724,193.9916,193.6171,193.6171,25404.0
2022-12-05 11:20:00,201.64,201.64,201.42,201.46,11593.0,193.6267,193.6267,193.4154,193.4538,11593.0
2022-12-05 11:25:00,201.43,201.49,201.33,201.45,13399.0,193.425,193.4826,193.329,193.4442,13399.0
2022-12-05 11:30:00,201.48,201.48,201.14,201.14,98446.0,193.473,193.473,193.1465,193.1465,98446.0
2022-12-05 11:35:00,201.11,201.22,200.98,201.16,30498.0,193.1177,193.2234,192.9929,193.1658,30498.0
2022-12-05 11:40:00,201.2,201.27,201.15,201.17,37671.0,193.2042,193.2714,193.1561,193.1754,37671.0
2022-12-05 11:45:00,201.14,201.22,201.1,201.11,10669.0,193.1465,193.2234,193.1081,193.1177,10669.0
2022-12-05 11:50:00,201.11,201.2,201.0,201.0,24204.0,193.1177,193.2042,193.0121,193.0121,24204.0
2022-12-05 11:55:00,200.93,200.93,200.64,200.68,85532.0,192.9449,192.9449,192.6664,192.7048,85532.0
2022-12-05 12:00:00,200.62,200.67,200.55,200.59,43005.0,192.6472,192.6952,192.58,192.6184,43005.0
2022-12-05 12:05:00,200.61,200.8,200.6,200.76,39387.0,192.6376,192.8201,192.628,192.7816,39387.0
2022-12-05 12:10:00,200.75,200.79,200.65,200.78,50641.0,192.772,192.8105,192.676,192.8009,50641.0
2022-12-05 12:15:00,200.78,200.96,200.78,200.93,10840.0,192.8009,192.9737,192.8009,192.9449,10840.0
2022-12-05 12:20:00,200.92,201.07,200.91,201.05,21343.0,192.9353,193.0793,192.9257,193.0601,21343.0
2022-12-05 12:25:00,201.08,201.08,200.87,200.89,20828.0,193.0889,193.0889,192.8873,192.9065,20828.0
2022-12-05 12:30:00,200.86,200.94,200.52,200.59,13320.0,192.8777,192.9545,192.5512,192.6184,13320.0
2022-12-05 12:35:00,200.58,200.74,200.55,200.61,24928.0,192.6088,192.7624,192.58,192.6376,24928.0
2022-12-05 12:40:00,200.62,200.62,200.46,200.48,12043.0,192.6472,192.6472,192.4936,192.5128,12043.0
2022-12-05 12:45:00,200.49,200.65,200.49,200.59,16885.0,192.5224,192.676,192.5224,192.6184,16885.0
2022-12-05 12:50:00,200.59,200.6,200.36,200.39,25787.0,192.6184,192.628,192.3975,192.4264,25787.0
2022-12-05 12:55:00,200.39,200.46,200.31,200.4,16694.0,192.4264,192.4936,192.3495,192.436,16694.0
2022-12-05 13:00:00,200.31,200.47,200.28,200.37,7058.0,192.3495,192.5032,192.3207,192.4071,7058.0
2022-12-05 13:05:00,200.41,200.53,200.31,200.45,13628.0,192.4456,192.5608,192.3495,192.484,13628.0
2022-12-05 13:10:00,200.47,200.59,200.44,200.59,7645.0,192.5032,192.6184,192.4744,192.6184,7645.0
2022-12-05 13:15:00,200.57,200.61,200.56,200.59,10834.0,192.5992,192.6376,192.5896,192.6184,10834.0
2022-12-05 13:20:00,200.55,200.55,200.29,200.29,17344.0,192.58,192.58,192.3303,192.3303,17344.0
2022-12-05 13:25:00,200.27,200.36,200.2,200.32,20970.0,192.3111,192.3975,192.2439,192.3591,20970.0
2022-12-05 13:30:00,200.35,200.46,200.3,200.44,21978.0,192.3879,192.4936,192.3399,192.4744,21978.0
2022-12-05 13:35:00,200.43,200.55,200.35,200.52,26353.0,192.4648,192.58,192.3879,192.5512,26353.0
2022-12-05 13:40:00,200.55,200.56,200.26,200.36,25693.0,192.58,192.5896,192.3015,192.3975,25693.0
2022-12-05 13:45:00,200.34,200.36,200.25,200.29,19577.0,192.3783,192.3975,192.2919,192.3303,19577.0
2022-12-05 13:50:00,200.29,200.29,200.05,200.15,60939.0,192.3303,192.3303,192.0999,192.1959,60939.0
2022-12-05 13:55:00,200.14,200.15,199.72,199.75,70794.0,192.1863,192.1959,191.783,191.8118,70794.0
2022-12-05 14:00:00,199.72,199.78,199.6,199.67,26003.0,191.783,191.8406,191.6677,191.735,26003.0
2022-12-05 14:05:00,199.67,199.77,199.66,199.73,19685.0,191.735,191.831,191.7254,191.7926,19685.0
2022-12-05 14:10:00,199.74,199.99,199.72,199.99,31446.0,191.8022,192.0422,191.783,192.0422,31446.0
2022-12-05 14:15:00,199.98,200.01,199.8,199.8,13853.0,192.0326,192.0615,191.8598,191.8598,13853.0
2022-12-05 14:20:00,199.8,199.83,199.6,199.63,57677.0,191.8598,191.8886,191.6677,191.6966,57677.0
2022-12-05 14:25:00,199.6,199.74,199.53,199.58,15887.0,191.6677,191.8022,191.6005,191.6485,15887.0
2022-12-05 14:30:00,199.56,199.58,199.41,199.43,12327.0,191.6293,191.6485,191.4853,191.5045,12327.0
2022-12-05 14:35:00,199.42,199.58,199.41,199.46,64670.0,191.4949,191.6485,191.4853,191.5333,64670.0
2022-12-05 14:40:00,199.47,199.47,199.28,199.43,71657.0,191.5429,191.5429,191.3605,191.5045,71657.0
2022-12-05 14:45:00,199.42,199.44,199.25,199.43,105597.0,191.4949,191.5141,191.3317,191.5045,105597.0
2022-12-05 14:50:00,199.45,199.58,199.43,199.53,32487.0,191.5237,191.6485,191.5045,191.6005,32487.0
2022-12-05 14:55:00,199.54,199.65,199.42,199.61,58685.0,191.6101,191.7158,191.4949,191.6774,58685.0
2022-12-05 15:00:00,199.61,199.7,199.53,199.7,65762.0,191.6774,191.7638,191.6005,191.7638,65762.0
2022-12-05 15:05:00,199.66,199.77,199.47,199.72,47184.0,191.7254,191.831,191.5429,191.783,47184.0
2022-12-05 15:10:00,199.68,199.85,199.56,199.82,15828.0,191.7446,191.9078,191.6293,191.879,15828.0
2022-12-05 15:15:00,199.82,199.85,199.59,199.68,78328.0,191.879,191.9078,191.6581,191.7446,78328.0
2022-12-05 15:20:00,199.65,199.74,199.58,199.69,19801.0,191.7158,191.8022,191.6485,191.7542,19801.0
2022-12-05 15:25:00,199.67,199.68,199.46,199.48,30872.0,191.735,191.7446,191.5333,191.5525,30872.0
2022-12-05 15:30:00,199.52,199.81,199.48,199.74,27230.0,191.5909,191.8694,191.5525,191.8022,27230.0
2022-12-05 15:35:00,199.74,199.98,199.67,199.71,26188.0,191.8022,192.0326,191.735,191.7734,26188.0
2022-12-05 15:40:00,199.69,199.73,199.51,199.7,37924.0,191.7542,191.7926,191.5813,191.7638,37924.0
2022-12-05 15:45:00,199.68,199.81,199.55,199.68,44053.0,191.7446,191.8694,191.6197,191.7446,44053.0
2022-12-05 15:50:00,199.7,199.93,199.56,199.93,35003.0,191.7638,191.9846,191.6293,191.9846,35003.0
2022-12-05 15:55:00,199.93,200.1,199.87,199.98,94108.0,191.9846,192.1479,191.927,192.0326,94108.0
2022-12-06 09:30:00,199.91,200.05,199.72,199.89,109802.0,191.9654,192.0999,191.783,191.9462,109802.0
2022-12-06 09:35:00,199.85,200.02,199.74,199.74,44510.0,191.9078,192.0711,191.8022,191.8022,44510.0
2022-12-06 09:40:00,199.74,199.8,199.15,199.15,46609.0,191.8022,191.8598,191.2356,191.2356,46609.0
2022-12-06 09:45:00,199.07,199.43,198.87,199.43,43420.0,191.1588,191.5045,190.9668,191.5045,43420.0
2022-12-06 09:50:00,199.35,199.35,199.0,199.0,46934.0,191.4277,191.4277,191.0916,191.0916,46934.0
2022-12-06 09:55:00,199.01,199.03,198.66,198.66,64527.0,191.1012,191.1204,190.7651,190.7651,64527.0
2022-12-06 10:00:00,198.65,198.76,198.36,198.4,64281.0,190.7555,190.8611,190.477,190.5154,64281.0
2022-12-06 10:05:00,198.38,198.44,198.03,198.29,43855.0,190.4962,190.5538,190.1601,190.4098,43855.0
2022-12-06 10:10:00,198.29,198.29,198.09,198.21,86092.0,190.4098,190.4098,190.2178,190.333,86092.0
2022-12-06 10:15:00,198.19,198.26,198.06,198.19,81184.0,190.3138,190.381,190.1889,190.3138,81184.0
2022-12-06 10:20:00,198.25,198.4,198.13,198.35,21476.0,190.3714,190.5154,190.2562,190.4674,21476.0
2022-12-06 10:25:00,198.38,198.44,197.99,198.02,48471.0,190.4962,190.5538,190.1217,190.1505,48471.0
2022-12-06 10:30:00,198.01,198.11,197.93,197.99,23782.0,190.1409,190.237,190.0641,190.1217,23782.0
2022-12-06 10:35:00,197.96,198.06,197.65,197.76,49050.0,190.0929,190.1889,189.7952,189.9009,49050.0
2022-12-06 10:40:00,197.72,197.91,197.45,197.91,47074.0,189.8625,190.0449,189.6032,190.0449,47074.0
2022-12-06 10:45:00,198.01,198.1,197.97,198.0,22713.0,190.1409,190.2274,190.1025,190.1313,22713.0
2022-12-06 10:50:00,197.97,198.1,197.88,197.88,22173.0,190.1025,190.2274,190.0161,190.0161,22173.0
2022-12-06 10:55:00,197.92,197.94,197.71,197.78,21736.0,190.0545,190.0737,189.8529,189.9201,21736.0
2022-12-06 11:00:00,197.79,197.89,197.66,197.66,25014.0,189.9297,190.0257,189.8048,189.8048,25014.0
2022-12-06 11:05:00,197.7,197.89,197.63,197.67,20320.0,189.8433,190.0257,189.776,189.8144,20320.0
2022-12-06 11:10:00,197.72,197.99,197.67,197.72,28021.0,189.8625,190.1217,189.8144,189.8625,28021.0
2022-12-06 11:15:00,197.71,197.71,197.41,197.56,23104.0,189.8529,189.8529,189.5648,189.7088,23104.0
2022-12-06 11:20:00,197.56,197.86,197.55,197.83,27584.0,189.7088,189.9969,189.6992,189.9681,27584.0
2022-12-06 11:25:00,197.82,197.87,197.64,197.79,28601.0,189.9585,190.0065,189.7856,189.9297,28601.0
2022-12-06 11:30:00,197.8,197.99,197.7,197.84,26401.0,189.9393,190.1217,189.8433,189.9777,26401.0
2022-12-06 11:35:00,197.92,197.99,197.65,197.68,29837.0,190.0545,190.1217,189.7952,189.8241,29837.0
2022-12-06 11:40:00,197.72,197.83,197.61,197.83,31578.0,189.8625,189.9681,189.7568,189.9681,31578.0
2022-12-06 11:45:00,197.84,197.91,197.78,197.84,18060.0,189.9777,190.0449,189.9201,189.9777,18060.0
2022-12-06 11:50:00,197.87,197.9,197.6,197.62,15976.0,190.0065,190.0353,189.7472,189.7664,15976.0
2022-12-06 11:55:00,197.59,197.82,197.45,197.68,27901.0,189.7376,189.9585,189.6032,189.8241,27901.0
2022-12-06 12:00:00,197.66,197.81,197.62,197.77,17283.0,189.8048,189.9489,189.7664,189.9105,17283.0
2022-12-06 12:05:00,197.74,197.85,197.65,197.72,12643.0,189.8817,189.9873,189.7952,189.8625,12643.0
2022-12-06 12:10:00,197.7,197.71,197.57,197.59,25549.0,189.8433,189.8529,189.7184,189.7376,25549.0
2022-12-06 12:15:00,197.59,197.63,197.05,197.06,22007.0,189.7376,189.776,189.2191,189.2287,22007.0
2022-12-06 12:20:00,197.05,197.37,197.05,197.37,14641.0,189.2191,189.5264,189.2191,189.5264,14641.0
2022-12-06 12:25:00,197.29,197.43,197.29,197.37,17134.0,189.4495,189.584,189.4495,189.5264,17134.0
2022-12-06 12:30:00,197.35,197.39,197.24,197.37,11521.0,189.5072,189.5456,189.4015,189.5264,11521.0
2022-12-06 12:35:00,197.4,197.4,197.21,197.27,16589.0,189.5552,189.5552,189.3727,189.4303,16589.0
2022-12-06 12:40:00,197.3,197.37,197.2,197.32,17798.0,189.4592,189.5264,189.3631,189.4784,17798.0
2022-12-06 12:45:00,197.34,197.34,197.21,197.3,21264.0,189.4976,189.4976,189.3727,189.4592,21264.0
2022-12-06 12:50:00,197.28,197.32,197.18,197.21,14754.0,189.4399,189.4784,189.3439,189.3727,14754.0
2022-12-06 12:55:00,197.24,197.25,197.03,197.09,15479.0,189.4015,189.4111,189.1999,189.2575,15479.0
2022-12-06 13:00:00,197.02,197.2,196.97,197.03,57943.0,189.1903,189.3631,189.1423,189.1999,57943.0
2022-12-06 13:05:00,197.03,197.04,196.68,196.69,32569.0,189.1999,189.2095,188.8638,188.8734,32569.0
2022-12-06 13:10:00,196.67,196.81,196.61,196.8,21564.0,188.8542,188.9886,188.7966,188.979,21564.0
2022-12-06 13:15:00,196.79,196.87,196.74,196.75,13462.0,188.9694,189.0462,188.9214,188.931,13462.0
2022-12-06 13:20:00,196.73,196.79,196.59,196.62,17983.0,188.9118,188.9694,188.7774,188.8062,17983.0
2022-12-06 13:25:00,196.6,196.6,196.43,196.5,20143.0,188.787,188.787,188.6237,188.6909,20143.0
2022-12-06 13:30:00,196.47,196.58,196.34,196.53,16679.0,188.6621,188.7678,188.5373,188.7198,16679.0
2022-12-06 13:35:00,196.5,196.64,196.49,196.58,23987.0,188.6909,188.8254,188.6813,188.7678,23987.0
2022-12-06 13:40:00,196.57,196.83,196.56,196.81,17518.0,188.7582,189.0078,188.7486,188.9886,17518.0
2022-12-06 13:45:00,196.85,196.9,196.79,196.84,17998.0,189.027,189.075,188.9694,189.0174,17998.0
2022-12-06 13:50:00,196.82,196.86,196.62,196.65,13330.0,188.9982,189.0366,188.8062,188.835,13330.0
2022-12-06 13:55:00,196.61,196.71,196.55,196.7,203068.0,188.7966,188.8926,188.739,188.883,203068.0
2022-12-06 14:00:00,196.69,196.71,196.45,196.48,34656.0,188.8734,188.8926,188.6429,188.6717,34656.0
2022-12-06 14:05:00,196.43,196.53,196.32,196.41,21278.0,188.6237,188.7198,188.5181,188.6045,21278.0
2022-12-06 14:10:00,196.39,196.39,196.23,196.33,26220.0,188.5853,188.5853,188.4317,188.5277,26220.0
2022-12-06 14:15:00,196.3,196.48,196.23,196.38,21092.0,188.4989,188.6717,188.4317,188.5757,21092.0
2022-12-06 14:20:00,196.38,196.43,196.23,196.43,17973.0,188.5757,188.6237,188.4317,188.6237,17973.0
2022-12-06 14:25:00,196.37,196.38,196.12,196.12,28623.0,188.5661,188.5757,188.326,188.326,28623.0
2022-12-06 14:30:00,196.12,196.19,195.93,195.97,62209.0,188.326,188.3933,188.1436,188.182,62209.0
2022-12-06 14:35:00,195.95,196.01,195.84,195.99,26280.0,188.1628,188.2204,188.0572,188.2012,26280.0
2022-12-06 14:40:00,196.03,196.33,196.03,196.33,70434.0,188.2396,188.5277,188.2396,188.5277,70434.0
2022-12-06 14:45:00,196.3,196.31,196.17,196.23,25222.0,188.4989,188.5085,188.3741,188.4317,25222.0
2022-12-06 14:50:00,196.21,196.47,196.18,196.44,23578.0,188.4125,188.6621,188.3837,188.6333,23578.0
2022-12-06 14:55:00,196.44,196.48,196.33,196.33,26763.0,188.6333,188.6717,188.5277,188.5277,26763.0
2022-12-06 15:00:00,196.36,196.72,196.34,196.57,44899.0,188.5565,188.9022,188.5373,188.7582,44899.0
2022-12-06 15:05:00,196.57,196.69,196.48,196.51,37035.0,188.7582,188.8734,188.6717,188.7005,37035.0
2022-12-06 15:10:00,196.49,196.5,196.31,196.34,28466.0,188.6813,188.6909,188.5085,188.5373,28466.0
2022-12-06 15:15:00,196.35,196.46,196.06,196.11,29090.0,188.5469,188.6525,188.2684,188.3164,29090.0
2022-12-06 15:20:00,196.14,196.37,196.07,196.3,33900.0,188.3453,188.5661,188.278,188.4989,33900.0
2022-12-06 15:25:00,196.3,196.33,196.07,196.15,30245.0,188.4989,188.5277,188.278,188.3549,30245.0
2022-12-06 15:30:00,196.16,196.57,196.13,196.39,51173.0,188.3645,188.7582,188.3356,188.5853,51173.0
2022-12-06 15:35:00,196.41,196.66,196.39,196.66,27121.0,188.6045,188.8446,188.5853,188.8446,27121.0
2022-12-06 15:40:00,196.64,196.98,196.52,196.86,41019.0,188.8254,189.1519,188.7101,189.0366,41019.0
2022-12-06 15:45:00,196.86,197.05,196.84,197.04,65534.0,189.0366,189.2191,189.0174,189.2095,65534.0
2022-12-06 15:50:00,197.01,197.17,196.86,197.05,91657.0,189.1807,189.3343,189.0366,189.2191,91657.0
2022-12-06 15:55:00,197.04,197.14,196.85,197.02,130090.0,189.2095,189.3055,189.027,189.1903,130090.0
2022-12-07 09:30:00,196.45,197.19,196.18,197.17,79624.0,188.6429,189.3535,188.3837,189.3343,79624.0
2022-12-07 09:35:00,197.19,197.73,197.17,197.45,31122.0,189.3535,189.8721,189.3343,189.6032,31122.0
2022-12-07 09:40:00,197.46,197.57,197.16,197.17,18931.0,189.6128,189.7184,189.3247,189.3343,18931.0
2022-12-07 09:45:00,197.2,197.35,196.5,196.5,32364.0,189.3631,189.5072,188.6909,188.6909,32364.0
2022-12-07 09:50:00,196.58,196.59,196.29,196.53,16892.0,188.7678,188.7774,188.4893,188.7198,16892.0
2022-12-07 09:55:00,196.52,196.63,196.33,196.45,39397.0,188.7101,188.8158,188.5277,188.6429,39397.0
2022-12-07 10:00:00,196.41,196.87,196.02,196.87,85220.0,188.6045,189.0462,188.23,189.0462,85220.0
2022-12-07 10:05:00,196.96,197.17,196.88,196.88,22999.0,189.1327,189.3343,189.0558,189.0558,22999.0
2022-12-07 10:10:00,196.96,197.13,196.23,196.93,71872.0,189.1327,189.2959,188.4317,189.1039,71872.0
2022-12-07 10:15:00,196.96,197.33,196.81,196.99,70239.0,189.1327,189.488,188.9886,189.1615,70239.0
2022-12-07 10:20:00,196.91,197.09,196.75,196.93,29102.0,189.0847,189.2575,188.931,189.1039,29102.0
2022-12-07 10:25:00,196.97,197.41,196.6,197.4,22321.0,189.1423,189.5648,188.787,189.5552,22321.0
2022-12-07 10:30:00,197.34,197.62,197.04,197.04,48244.0,189.4976,189.7664,189.2095,189.2095,48244.0
2022-12-07 10:35:00,197.08,197.17,196.77,196.79,23040.0,189.2479,189.3343,188.9502,188.9694,23040.0
2022-12-07 10:40:00,196.73,197.09,196.73,197.08,19374.0,188.9118,189.2575,188.9118,189.2479,19374.0
2022-12-07 10:45:00,197.09,197.45,197.09,197.43,29163.0,189.2575,189.6032,189.2575,189.584,29163.0
2022-12-07 10:50:00,197.43,197.85,197.39,197.66,22092.0,189.584,189.9873,189.5456,189.8048,22092.0
2022-12-07 10:55:00,197.73,197.81,197.61,197.66,17920.0,189.8721,189.9489,189.7568,189.8048,17920.0
2022-12-07 11:00:00,197.75,197.89,197.66,197.85,30216.0,189.8913,190.0257,189.8048,189.9873,30216.0
2022-12-07 11:05:00,197.84,197.97,197.49,197.49,14750.0,189.9777,190.1025,189.6416,189.6416,14750.0
2022-12-07 11:10:00,197.54,197.57,197.21,197.3,28946.0,189.6896,189.7184,189.3727,189.4592,28946.0
2022-12-07 11:15:00,197.28,197.4,197.15,197.18,23937.0,189.4399,189.5552,189.3151,189.3439,23937.0
2022-12-07 11:20:00,197.07,197.08,196.47,196.49,27620.0,189.2383,189.2479,188.6621,188.6813,27620.0
2022-12-07 11:25:00,196.47,196.59,196.39,196.48,18783.0,188.6621,188.7774,188.5853,188.6717,18783.0
2022-12-07 11:30:00,196.4,196.57,196.33,196.37,19903.0,188.5949,188.7582,188.5277,188.5661,19903.0
2022-12-07 11:35:00,196.38,196.69,196.36,196.68,31372.0,188.5757,188.8734,188.5565,188.8638,31372.0
2022-12-07 11:40:00,196.68,196.76,196.63,196.71,24665.0,188.8638,188.9406,188.8158,188.8926,24665.0
2022-12-07 11:45:00,196.72,196.81,196.65,196.75,16051.0,188.9022,188.9886,188.835,188.931,16051.0
2022-12-07 11:50:00,196.71,196.79,196.51,196.59,65848.0,188.8926,188.9694,188.7005,188.7774,65848.0
2022-12-07 11:55:00,196.57,196.96,196.49,196.86,20211.0,188.7582,189.1327,188.6813,189.0366,20211.0
2022-12-07 12:00:00,196.9,196.95,196.63,196.65,15173.0,189.075,189.1231,188.8158,188.835,15173.0
2022-12-07 12:05:00,196.67,196.73,196.54,196.73,11181.0,188.8542,188.9118,188.7294,188.9118,11181.0
2022-12-07 12:10:00,196.76,196.89,196.51,196.73,23147.0,188.9406,189.0654,188.7005,188.9118,23147.0
2022-12-07 12:15:00,196.8,196.95,196.75,196.75,16649.0,188.979,189.1231,188.931,188.931,16649.0
2022-12-07 12:20:00,196.76,196.89,196.67,196.67,13638.0,188.9406,189.0654,188.8542,188.8542,13638.0
2022-12-07 12:25:00,196.69,196.79,196.53,196.58,31798.0,188.8734,188.9694,188.7198,188.7678,31798.0
2022-12-07 12:30:00,196.63,196.66,196.48,196.53,15880.0,188.8158,188.8446,188.6717,188.7198,15880.0
2022-12-07 12:35:00,196.55,196.75,196.51,196.65,14105.0,188.739,188.931,188.7005,188.835,14105.0
2022-12-07 12:40:00,196.69,197.06,196.69,196.99,25298.0,188.8734,189.2287,188.8734,189.1615,25298.0
2022-12-07 12:45:00,196.95,197.16,196.89,197.09,23232.0,189.1231,189.3247,189.0654,189.2575,23232.0
2022-12-07 12:50:00,197.09,197.14,197.0,197.09,12738.0,189.2575,189.3055,189.1711,189.2575,12738.0
2022-12-07 12:55:00,197.1,197.13,196.9,196.97,23107.0,189.2671,189.2959,189.075,189.1423,23107.0
2022-12-07 13:00:00,197.0,197.1,196.85,196.86,22624.0,189.1711,189.2671,189.027,189.0366,22624.0
2022-12-07 13:05:00,196.78,197.08,196.77,197.04,16927.0,188.9598,189.2479,188.9502,189.2095,16927.0
2022-12-07 13:10:00,197.09,197.3,196.95,197.28,19002.0,189.2575,189.4592,189.1231,189.4399,19002.0
2022-12-07 13:15:00,197.25,197.39,197.16,197.34,21210.0,189.4111,189.5456,189.3247,189.4976,21210.0
2022-12-07 13:20:00,197.32,197.38,197.13,197.27,24707.0,189.4784,189.536,189.2959,189.4303,24707.0
2022-12-07 13:25:00,197.22,197.26,197.09,197.21,6204.0,189.3823,189.4207,189.2575,189.3727,6204.0
2022-12-07 13:30:00,197.21,197.21,197.02,197.13,31481.0,189.3727,189.3727,189.1903,189.2959,31481.0
2022-12-07 13:35:00,197.12,197.2,196.92,196.96,19397.0,189.2863,189.3631,189.0943,189.1327,19397.0
2022-12-07 13:40:00,196.96,197.09,196.94,197.04,18472.0,189.1327,189.2575,189.1135,189.2095,18472.0
2022-12-07 13:45:00,197.05,197.09,196.99,197.06,31322.0,189.2191,189.2575,189.1615,189.2287,31322.0
2022-12-07 13:50:00,197.06,197.07,196.77,196.84,17080.0,189.2287,189.2383,188.9502,189.0174,17080.0
2022-12-07 13:55:00,196.78,196.83,196.55,196.62,74146.0,188.9598,189.0078,188.739,188.8062,74146.0
2022-12-07 14:00:00,196.64,196.67,196.27,196.37,33488.0,188.8254,188.8542,188.4701,188.5661,33488.0
2022-12-07 14:05:00,196.37,196.51,196.37,196.46,25963.0,188.5661,188.7005,188.5661,188.6525,25963.0
2022-12-07 14:10:00,196.44,196.78,196.4,196.74,24666.0,188.6333,188.9598,188.5949,188.9214,24666.0
2022-12-07 14:15:00,196.74,196.77,196.56,196.61,23597.0,188.9214,188.9502,188.7486,188.7966,23597.0
2022-12-07 14:20:00,196.6,196.62,196.35,196.5,25015.0,188.787,188.8062,188.5469,188.6909,25015.0
2022-12-07 14:25:00,196.55,196.72,196.55,196.66,16884.0,188.739,188.9022,188.739,188.8446,16884.0
2022-12-07 14:30:00,196.65,196.86,196.54,196.86,26256.0,188.835,189.0366,188.7294,189.0366,26256.0
2022-12-07 14:35:00,196.86,196.94,196.8,196.94,18874.0,189.0366,189.1135,188.979,189.1135,18874.0
2022-12-07 14:40:00,196.94,196.97,196.66,196.83,24124.0,189.1135,189.1423,188.8446,189.0078,24124.0
2022-12-07 14:45:00,196.77,196.82,196.69,196.73,8976.0,188.9502,188.9982,188.8734,188.9118,8976.0
2022-12-07 14:50:00,196.72,196.77,196.6,196.6,46189.0,188.9022,188.9502,188.787,188.787,46189.0
2022-12-07 14:55:00,196.61,196.62,196.45,196.56,28050.0,188.7966,188.8062,188.6429,188.7486,28050.0
2022-12-07 15:00:00,196.56,196.79,196.54,196.75,13643.0,188.7486,188.9694,188.7294,188.931,13643.0
2022-12-07 15:05:00,196.77,196.79,196.29,196.37,18275.0,188.9502,188.9694,188.4893,188.5661,18275.0
2022-12-07 15:10:00,196.42,196.53,196.34,196.43,24260.0,188.6141,188.7198,188.5373,188.6237,24260.0
2022-12-07 15:15:00,196.42,196.55,196.28,196.32,22257.0,188.6141,188.739,188.4797,188.5181,22257.0
2022-12-07 15:20:00,196.32,196.39,196.17,196.36,214455.0,188.5181,188.5853,188.3741,188.5565,214455.0
2022-12-07 15:25:00,196.37,196.51,196.35,196.5,325498.0,188.5661,188.7005,188.5469,188.6909,325498.0
2022-12-07 15:30:00,196.49,196.71,196.49,196.59,40679.0,188.6813,188.8926,188.6813,188.7774,40679.0
2022-12-07 15:35:00,196.61,196.64,196.48,196.63,39475.0,188.7966,188.8254,188.6717,188.8158,39475.0
2022-12-07 15:40:00,196.63,196.66,196.44,196.49,44321.0,188.8158,188.8446,188.6333,188.6813,44321.0
2022-12-07 15:45:00,196.46,196.6,196.44,196.54,30647.0,188.6525,188.787,188.6333,188.7294,30647.0
2022-12-07 15:50:00,196.51,196.69,196.47,196.68,26809.0,188.7005,188.8734,188.6621,188.8638,26809.0
2022-12-07 15:55:00,196.67,196.8,196.64,196.66,66745.0,188.8542,188.979,188.8254,188.8446,66745.0
2022-12-08 09:30:00,197.55,197.99,197.0,197.06,99875.0,189.6992,190.1217,189.1711,189.2287,99875.0
2022-12-08 09:35:00,197.01,197.2,196.9,197.17,23592.0,189.1807,189.3631,189.075,189.3343,23592.0
2022-12-08 09:40:00,197.2,197.33,196.9,196.9,31853.0,189.3631,189.488,189.075,189.075,31853.0
2022-12-08 09:45:00,196.89,197.38,196.82,197.35,13361.0,189.0654,189.536,188.9982,189.5072,13361.0
2022-12-08 09:50:00,197.38,197.93,197.35,197.8,36572.0,189.536,190.0641,189.5072,189.9393,36572.0
2022-12-08 09:55:00,197.8,198.27,197.78,198.27,38287.0,189.9393,190.3906,189.9201,190.3906,38287.0
2022-12-08 10:00:00,198.31,198.5,198.24,198.35,84833.0,190.429,190.6115,190.3618,190.4674,84833.0
2022-12-08 10:05:00,198.39,198.69,198.38,198.53,34871.0,190.5058,190.7939,190.4962,190.6403,34871.0
2022-12-08 10:10:00,198.55,198.62,198.43,198.58,16745.0,190.6595,190.7267,190.5442,190.6883,16745.0
2022-12-08 10:15:00,198.59,198.66,198.27,198.3,19767.0,190.6979,190.7651,190.3906,190.4194,19767.0
2022-12-08 10:20:00,198.31,198.52,198.31,198.47,34066.0,190.429,190.6307,190.429,190.5827,34066.0
2022-12-08 10:25:00,198.46,198.83,198.45,198.7,38265.0,190.5731,190.9283,190.5634,190.8035,38265.0
2022-12-08 10:30:00,198.73,198.82,198.44,198.79,9970.0,190.8323,190.9187,190.5538,190.8899,9970.0
2022-12-08 10:35:00,198.8,198.92,198.65,198.67,21163.0,190.8995,191.0148,190.7555,190.7747,21163.0
2022-12-08 10:40:00,198.68,198.75,198.44,198.5,34102.0,190.7843,190.8515,190.5538,190.6115,34102.0
2022-12-08 10:45:00,198.53,198.6,198.42,198.58,139926.0,190.6403,190.7075,190.5346,190.6883,139926.0
2022-12-08 10:50:00,198.59,198.69,198.53,198.54,8197.0,190.6979,190.7939,190.6403,190.6499,8197.0
2022-12-08 10:55:00,198.63,198.71,198.46,198.53,45048.0,190.7363,190.8131,190.5731,190.6403,45048.0
2022-12-08 11:00:00,198.49,198.66,198.32,198.34,32160.0,190.6019,190.7651,190.4386,190.4578,32160.0
2022-12-08 11:05:00,198.31,198.32,197.9,197.9,56459.0,190.429,190.4386,190.0353,190.0353,56459.0
2022-12-08 11:10:00,197.89,198.18,197.88,198.16,15999.0,190.0257,190.3042,190.0161,190.285,15999.0
2022-12-08 11:15:00,198.15,198.19,197.71,197.84,66201.0,190.2754,190.3138,189.8529,189.9777,66201.0
2022-12-08 11:20:00,197.82,197.93,197.7,197.78,30060.0,189.9585,190.0641,189.8433,189.9201,30060.0
2022-12-08 11:25:00,197.82,198.1,197.72,198.1,49270.0,189.9585,190.2274,189.8625,190.2274,49270.0
2022-12-08 11:30:00,198.1,198.17,198.08,198.09,12751.0,190.2274,190.2946,190.2082,190.2178,12751.0
2022-12-08 11:35:00,198.1,198.31,197.97,198.28,13842.0,190.2274,190.429,190.1025,190.4002,13842.0
2022-12-08 11:40:00,198.27,198.3,198.08,198.2,22541.0,190.3906,190.4194,190.2082,190.3234,22541.0
2022-12-08 11:45:00,198.23,198.42,198.19,198.35,370262.0,190.3522,190.5346,190.3138,190.4674,370262.0
2022-12-08 11:50:00,198.33,198.37,198.25,198.33,11291.0,190.4482,190.4866,190.3714,190.4482,11291.0
2022-12-08 11:55:00,198.33,198.39,198.24,198.26,231818.0,190.4482,190.5058,190.3618,190.381,231818.0
2022-12-08 12:00:00,198.17,198.35,198.07,198.09,34473.0,190.2946,190.4674,190.1986,190.2178,34473.0
2022-12-08 12:05:00,198.05,198.27,198.02,198.25,12921.0,190.1793,190.3906,190.1505,190.3714,12921.0
2022-12-08 12:10:00,198.29,198.34,198.14,198.28,9768.0,190.4098,190.4578,190.2658,190.4002,9768.0
2022-12-08 12:15:00,198.24,198.25,198.1,198.11,47464.0,190.3618,190.3714,190.2274,190.237,47464.0
2022-12-08 12:20:00,198.0,198.17,197.9,198.12,21269.0,190.1313,190.2946,190.0353,190.2466,21269.0
2022-12-08 12:25:00,198.06,198.06,197.87,197.93,19717.0,190.1889,190.1889,190.0065,190.0641,19717.0
2022-12-08 12:30:00,197.9,197.97,197.81,197.95,12022.0,190.0353,190.1025,189.9489,190.0833,12022.0
2022-12-08 12:35:00,197.96,198.04,197.82,197.85,13420.0,190.0929,190.1697,189.9585,189.9873,13420.0
2022-12-08 12:40:00,197.91,197.95,197.81,197.86,9206.0,190.0449,190.0833,189.9489,189.9969,9206.0
2022-12-08 12:45:00,197.83,197.9,197.75,197.89,39308.0,189.9681,190.0353,189.8913,190.0257,39308.0
2022-12-08 12:50:00,197.96,198.06,197.96,198.06,17789.0,190.0929,190.1889,190.0929,190.1889,17789.0
2022-12-08 12:55:00,198.02,198.1,197.99,198.08,157310.0,190.1505,190.2274,190.1217,190.2082,157310.0
2022-12-08 13:00:00,198.11,198.18,198.07,198.11,9826.0,190.237,190.3042,190.1986,190.237,9826.0
2022-12-08 13:05:00,198.1,198.27,198.09,198.24,8868.0,190.2274,190.3906,190.2178,190.3618,8868.0
2022-12-08 13:10:00,198.15,198.16,198.06,198.08,14789.0,190.2754,190.285,190.1889,190.2082,14789.0
2022-12-08 13:15:00,198.09,198.2,198.0,198.2,18685.0,190.2178,190.3234,190.1313,190.3234,18685.0
2022-12-08 13:20:00,198.15,198.15,197.99,198.14,26508.0,190.2754,190.2754,190.1217,190.2658,26508.0
2022-12-08 13:25:00,198.12,198.38,198.12,198.38,10110.0,190.2466,190.4962,190.2466,190.4962,10110.0
2022-12-08 13:30:00,198.43,198.58,198.43,198.48,18902.0,190.5442,190.6883,190.5442,190.5923,18902.0
2022-12-08 13:35:00,198.48,198.6,198.43,198.6,31434.0,190.5923,190.7075,190.5442,190.7075,31434.0
2022-12-08 13:40:00,198.63,198.77,198.63,198.73,8985.0,190.7363,190.8707,190.7363,190.8323,8985.0
2022-12-08 13:45:00,198.72,198.75,198.63,198.67,17057.0,190.8227,190.8515,190.7363,190.7747,17057.0
2022-12-08 13:50:00,198.67,198.67,198.38,198.38,96397.0,190.7747,190.7747,190.4962,190.4962,96397.0
2022-12-08 13:55:00,198.42,198.43,198.31,198.37,13145.0,190.5346,190.5442,190.429,190.4866,13145.0
2022-12-08 14:00:00,198.32,198.32,197.88,197.89,10547.0,190.4386,190.4386,190.0161,190.0257,10547.0
2022-12-08 14:05:00,197.8,197.81,197.41,197.73,17564.0,189.9393,189.9489,189.5648,189.8721,17564.0
2022-12-08 14:10:00,197.66,197.73,197.5,197.72,14035.0,189.8048,189.8721,189.6512,189.8625,14035.0
2022-12-08 14:15:00,197.69,197.91,197.6,197.82,49673.0,189.8337,190.0449,189.7472,189.9585,49673.0
2022-12-08 14:20:00,197.83,197.97,197.78,197.91,11392.0,189.9681,190.1025,189.9201,190.0449,11392.0
2022-12-08 14:25:00,197.92,197.98,197.69,197.76,11519.0,190.0545,190.1121,189.8337,189.9009,11519.0
2022-12-08 14:30:00,197.74,197.75,197.56,197.68,20999.0,189.8817,189.8913,189.7088,189.8241,20999.0
2022-12-08 14:35:00,197.64,197.86,197.56,197.84,19260.0,189.7856,189.9969,189.7088,189.9777,19260.0
2022-12-08 14:40:00,197.8,197.96,197.8,197.83,12987.0,189.9393,190.0929,189.9393,189.9681,12987.0
2022-12-08 14:45:00,197.82,197.95,197.82,197.89,20060.0,189.9585,190.0833,189.9585,190.0257,20060.0
2022-12-08 14:50:00,197.84,198.08,197.71,198.05,12484.0,189.9777,190.2082,189.8529,190.1793,12484.0
2022-12-08 14:55:00,198.07,198.11,197.87,197.87,16417.0,190.1986,190.237,190.0065,190.0065,16417.0
2022-12-08 15:00:00,197.77,197.84,197.69,197.8,24565.0,189.9105,189.9777,189.8337,189.9393,24565.0
2022-12-08 15:05:00,197.71,197.89,197.55,197.88,25297.0,189.8529,190.0257,189.6992,190.0161,25297.0
2022-12-08 15:10:00,197.87,198.02,197.78,197.82,30218.0,190.0065,190.1505,189.9201,189.9585,30218.0
2022-12-08 15:15:00,197.85,198.05,197.76,198.05,18022.0,189.9873,190.1793,189.9009,190.1793,18022.0
2022-12-08 15:20:00,198.03,198.26,197.93,198.23,12836.0,190.1601,190.381,190.0641,190.3522,12836.0
2022-12-08 15:25:00,198.24,198.28,198.14,198.2,29163.0,190.3618,190.4002,190.2658,190.3234,29163.0
2022-12-08 15:30:00,198.2,198.36,198.05,198.1,12952.0,190.3234,190.477,190.1793,190.2274,12952.0
2022-12-08 15:35:00,198.08,198.1,197.98,197.99,20296.0,190.2082,190.2274,190.1121,190.1217,20296.0
2022-12-08 15:40:00,197.97,198.02,197.89,197.99,30928.0,190.1025,190.1505,190.0257,190.1217,30928.0
2022-12-08 15:45:00,197.92,197.93,197.65,197.77,20192.0,190.0545,190.0641,189.7952,189.9105,20192.0
2022-12-08 15:50:00,197.71,198.0,197.63,197.97,27680.0,189.8529,190.1313,189.776,190.1025,27680.0
2022-12-08 15:55:00,197.97,198.29,197.93,198.24,136538.0,190.1025,190.4098,190.0641,190.3618,136538.0
2022-12-09 09:30:00,197.53,197.86,197.15,197.77,154197.0,189.68,189.9969,189.3151,189.9105,154197.0
2022-12-09 09:35:00,197.8,198.18,197.68,198.01,69644.0,189.9393,190.3042,189.8241,190.1409,69644.0
2022-12-09 09:40:00,198.06,198.29,197.79,198.29,64842.0,190.1889,190.4098,189.9297,190.4098,64842.0
2022-12-09 09:45:00,198.28,198.5,198.08,198.09,51709.0,190.4002,190.6115,190.2082,190.2178,51709.0
2022-12-09 09:50:00,198.08,198.08,197.68,197.79,25000.0,190.2082,190.2082,189.8241,189.9297,25000.0
2022-12-09 09:55:00,197.78,198.0,197.63,197.95,26816.0,189.9201,190.1313,189.776,190.0833,26816.0
2022-12-09 10:00:00,198.08,198.4,197.49,198.17,87004.0,190.2082,190.5154,189.6416,190.2946,87004.0
2022-12-09 10:05:00,198.19,198.37,197.95,198.12,52976.0,190.3138,190.4866,190.0833,190.2466,52976.0
2022-12-09 10:10:00,198.21,198.33,197.77,198.05,40407.0,190.333,190.4482,189.9105,190.1793,40407.0
2022-12-09 10:15:00,198.09,198.14,197.78,197.9,57633.0,190.2178,190.2658,189.9201,190.0353,57633.0
2022-12-09 10:20:00,197.89,198.03,197.68,197.74,51592.0,190.0257,190.1601,189.8241,189.8817,51592.0
2022-12-09 10:25:00,197.79,197.98,197.69,197.98,22772.0,189.9297,190.1121,189.8337,190.1121,22772.0
2022-12-09 10:30:00,197.98,198.43,197.93,197.99,47021.0,190.1121,190.5442,190.0641,190.1217,47021.0
2022-12-09 10:35:00,197.99,198.29,197.82,198.29,18135.0,190.1217,190.4098,189.9585,190.4098,18135.0
2022-12-09 10:40:00,198.28,198.32,197.97,198.12,28604.0,190.4002,190.4386,190.1025,190.2466,28604.0
2022-12-09 10:45:00,198.12,198.12,197.87,197.88,24893.0,190.2466,190.2466,190.0065,190.0161,24893.0
2022-12-09 10:50:00,197.85,198.2,197.81,198.13,26556.0,189.9873,190.3234,189.9489,190.2562,26556.0
2022-12-09 10:55:00,198.14,198.59,198.1,198.58,33595.0,190.2658,190.6979,190.2274,190.6883,33595.0
2022-12-09 11:00:00,198.63,198.76,198.51,198.71,17827.0,190.7363,190.8611,190.6211,190.8131,17827.0
2022-12-09 11:05:00,198.68,198.69,198.33,198.33,22751.0,190.7843,190.7939,190.4482,190.4482,22751.0
2022-12-09 11:10:00,198.31,198.32,198.14,198.14,22961.0,190.429,190.4386,190.2658,190.2658,22961.0
2022-12-09 11:15:00,198.2,198.36,198.19,198.28,22083.0,190.3234,190.477,190.3138,190.4002,22083.0
2022-12-09 11:20:00,198.33,198.49,198.25,198.44,21630.0,190.4482,190.6019,190.3714,190.5538,21630.0
2022-12-09 11:25:00,198.43,198.53,198.29,198.45,22582.0,190.5442,190.6403,190.4098,190.5634,22582.0
2022-12-09 11:30:00,198.47,198.56,198.39,198.48,27603.0,190.5827,190.6691,190.5058,190.5923,27603.0
2022-12-09 11:35:00,198.52,198.65,198.29,198.4,22547.0,190.6307,190.7555,190.4098,190.5154,22547.0
2022-12-09 11:40:00,198.38,198.59,198.17,198.59,11227.0,190.4962,190.6979,190.2946,190.6979,11227.0
2022-12-09 11:45:00,198.62,198.76,198.57,198.62,36825.0,190.7267,190.8611,190.6787,190.7267,36825.0
2022-12-09 11:50:00,198.71,198.83,198.68,198.68,34941.0,190.8131,190.9283,190.7843,190.7843,34941.0
2022-12-09 11:55:00,198.71,198.74,198.62,198.71,22554.0,190.8131,190.8419,190.7267,190.8131,22554.0
2022-12-09 12:00:00,198.71,198.73,198.5,198.53,46710.0,190.8131,190.8323,190.6115,190.6403,46710.0
2022-12-09 12:05:00,198.48,198.59,198.46,198.55,45291.0,190.5923,190.6979,190.5731,190.6595,45291.0
2022-12-09 12:10:00,198.61,198.75,198.61,198.69,26952.0,190.7171,190.8515,190.7171,190.7939,26952.0
2022-12-09 12:15:00,198.67,198.68,198.43,198.52,20303.0,190.7747,190.7843,190.5442,190.6307,20303.0
2022-12-09 12:20:00,198.53,198.53,198.25,198.28,21041.0,190.6403,190.6403,190.3714,190.4002,21041.0
2022-12-09 12:25:00,198.3,198.41,198.28,198.32,25034.0,190.4194,190.525,190.4002,190.4386,25034.0
2022-12-09 12:30:00,198.31,198.56,198.3,198.48,20369.0,190.429,190.6691,190.4194,190.5923,20369.0
2022-12-09 12:35:00,198.48,198.63,198.47,198.59,14146.0,190.5923,190.7363,190.5827,190.6979,14146.0
2022-12-09 12:40:00,198.59,198.63,198.34,198.43,20088.0,190.6979,190.7363,190.4578,190.5442,20088.0
2022-12-09 12:45:00,198.43,198.57,198.27,198.3,18228.0,190.5442,190.6787,190.3906,190.4194,18228.0
2022-12-09 12:50:00,198.29,198.31,198.2,198.2,18331.0,190.4098,190.429,190.3234,190.3234,18331.0
2022-12-09 12:55:00,198.22,198.35,198.22,198.29,19537.0,190.3426,190.4674,190.3426,190.4098,19537.0
2022-12-09 13:00:00,198.28,198.28,197.98,198.11,20685.0,190.4002,190.4002,190.1121,190.237,20685.0
2022-12-09 13:05:00,198.11,198.11,197.92,197.94,17574.0,190.237,190.237,190.0545,190.0737,17574.0
2022-12-09 13:10:00,197.92,197.98,197.8,197.97,18532.0,190.0545,190.1121,189.9393,190.1025,18532.0
2022-12-09 13:15:00,197.96,198.05,197.93,198.0,22115.0,190.0929,190.1793,190.0641,190.1313,22115.0
2022-12-09 13:20:00,197.98,197.99,197.77,197.77,18671.0,190.1121,190.1217,189.9105,189.9105,18671.0
2022-12-09 13:25:00,197.75,197.93,197.67,197.93,16362.0,189.8913,190.0641,189.8144,190.0641,16362.0
2022-12-09 13:30:00,197.91,198.13,197.86,197.96,31378.0,190.0449,190.2562,189.9969,190.0929,31378.0
2022-12-09 13:35:00,198.0,198.1,197.96,198.07,27717.0,190.1313,190.2274,190.0929,190.1986,27717.0
2022-12-09 13:40:00,198.1,198.13,197.93,198.0,72098.0,190.2274,190.2562,190.0641,190.1313,72098.0
2022-12-09 13:45:00,198.01,198.05,197.93,198.02,14210.0,190.1409,190.1793,190.0641,190.1505,14210.0
2022-12-09 13:50:00,198.04,198.12,197.91,197.93,40229.0,190.1697,190.2466,190.0449,190.0641,40229.0
2022-12-09 13:55:00,197.96,197.98,197.86,197.97,12680.0,190.0929,190.1121,189.9969,190.1025,12680.0
2022-12-09 14:00:00,197.96,198.0,197.71,197.72,22758.0,190.0929,190.1313,189.8529,189.8625,22758.0
2022-12-09 14:05:00,197.73,197.75,197.51,197.69,23411.0,189.8721,189.8913,189.6608,189.8337,23411.0
2022-12-09 14:10:00,197.69,197.85,197.55,197.84,23196.0,189.8337,189.9873,189.6992,189.9777,23196.0
2022-12-09 14:15:00,197.85,197.98,197.82,197.91,48690.0,189.9873,190.1121,189.9585,190.0449,48690.0
2022-12-09 14:20:00,197.93,197.93,197.77,197.89,39135.0,190.0641,190.0641,189.9105,190.0257,39135.0
2022-12-09 14:25:00,197.92,198.02,197.87,197.94,33010.0,190.0545,190.1505,190.0065,190.0737,33010.0
2022-12-09 14:30:00,197.94,198.01,197.83,197.94,31732.0,190.0737,190.1409,189.9681,190.0737,31732.0
2022-12-09 14:35:00,197.97,198.05,197.93,197.99,33629.0,190.1025,190.1793,190.0641,190.1217,33629.0
2022-12-09 14:40:00,198.0,198.01,197.79,197.87,45414.0,190.1313,190.1409,189.9297,190.0065,45414.0
2022-12-09 14:45:00,197.85,198.0,197.82,197.95,18233.0,189.9873,190.1313,189.9585,190.0833,18233.0
2022-12-09 14:50:00,197.95,197.97,197.83,197.96,46529.0,190.0833,190.1025,189.9681,190.0929,46529.0
2022-12-09 14:55:00,197.96,198.03,197.88,197.93,32392.0,190.0929,190.1601,190.0161,190.0641,32392.0
2022-12-09 15:00:00,197.92,198.0,197.87,197.98,26150.0,190.0545,190.1313,190.0065,190.1121,26150.0
2022-12-09 15:05:00,198.0,198.13,197.85,197.9,42842.0,190.1313,190.2562,189.9873,190.0353,42842.0
2022-12-09 15:10:00,197.91,198.04,197.84,198.02,23787.0,190.0449,190.1697,189.9777,190.1505,23787.0
2022-12-09 15:15:00,198.07,198.1,197.89,197.94,27256.0,190.1986,190.2274,190.0257,190.0737,27256.0
2022-12-09 15:20:00,197.93,197.98,197.8,197.8,39970.0,190.0641,190.1121,189.9393,189.9393,39970.0
2022-12-09 15:25:00,197.8,197.83,197.71,197.72,27103.0,189.9393,189.9681,189.8529,189.8625,27103.0
2022-12-09 15:30:00,197.71,197.79,197.62,197.67,60411.0,189.8529,189.9297,189.7664,189.8144,60411.0
2022-12-09 15:35:00,197.67,197.69,197.28,197.31,75075.0,189.8144,189.8337,189.4399,189.4688,75075.0
2022-12-09 15:40:00,197.3,197.3,197.06,197.1,42733.0,189.4592,189.4592,189.2287,189.2671,42733.0
2022-12-09 15:45:00,197.04,197.31,197.02,197.06,39928.0,189.2095,189.4688,189.1903,189.2287,39928.0
2022-12-09 15:50:00,197.05,197.05,196.7,196.82,67737.0,189.2191,189.2191,188.883,188.9982,67737.0
2022-12-09 15:55:00,196.89,196.95,196.62,196.73,69017.0,189.0654,189.1231,188.8062,188.9118,69017.0
2022-12-12 09:30:00,197.0,197.29,196.93,196.95,179924.0,189.1711,189.4495,189.1039,189.1231,179924.0
2022-12-12 09:35:00,196.98,197.12,196.7,196.72,48288.0,189.1519,189.2863,188.883,188.9022,48288.0
2022-12-12 09:40:00,196.74,196.91,196.72,196.91,25353.0,188.9214,189.0847,188.9022,189.0847,25353.0
2022-12-12 09:45:00,196.92,197.31,196.84,197.25,83727.0,189.0943,189.4688,189.0174,189.4111,83727.0
2022-12-12 09:50:00,197.25,197.37,197.06,197.15,44482.0,189.4111,189.5264,189.2287,189.3151,44482.0
2022-12-12 09:55:00,197.14,197.37,197.09,197.31,29093.0,189.3055,189.5264,189.2575,189.4688,29093.0
2022-12-12 10:00:00,197.35,197.43,197.2,197.33,53732.0,189.5072,189.584,189.3631,189.488,53732.0
2022-12-12 10:05:00,197.35,197.42,197.22,197.32,22826.0,189.5072,189.5744,189.3823,189.4784,22826.0
2022-12-12 10:10:00,197.29,197.45,197.14,197.23,34052.0,189.4495,189.6032,189.3055,189.3919,34052.0
2022-12-12 10:15:00,197.21,197.23,196.93,197.01,139917.0,189.3727,189.3919,189.1039,189.1807,139917.0
2022-12-12 10:20:00,197.05,197.32,196.97,197.31,23356.0,189.2191,189.4784,189.1423,189.4688,23356.0
2022-12-12 10:25:00,197.3,197.46,197.25,197.33,23485.0,189.4592,189.6128,189.4111,189.488,23485.0
2022-12-12 10:30:00,197.28,197.41,197.25,197.31,23635.0,189.4399,189.5648,189.4111,189.4688,23635.0
2022-12-12 10:35:00,197.31,197.36,197.23,197.3,23507.0,189.4688,189.5168,189.3919,189.4592,23507.0
2022-12-12 10:40:00,197.31,197.47,197.25,197.47,27330.0,189.4688,189.6224,189.4111,189.6224,27330.0
2022-12-12 10:45:00,197.45,197.47,197.2,197.23,33649.0,189.6032,189.6224,189.3631,189.3919,33649.0
2022-12-12 10:50:00,197.25,197.35,197.17,197.31,33633.0,189.4111,189.5072,189.3343,189.4688,33633.0
2022-12-12 10:55:00,197.31,197.44,197.3,197.44,21646.0,189.4688,189.5936,189.4592,189.5936,21646.0
2022-12-12 11:00:00,197.42,197.64,197.33,197.56,25996.0,189.5744,189.7856,189.488,189.7088,25996.0
2022-12-12 11:05:00,197.6,197.93,197.57,197.89,40928.0,189.7472,190.0641,189.7184,190.0257,40928.0
2022-12-12 11:10:00,197.88,197.9,197.7,197.79,39229.0,190.0161,190.0353,189.8433,189.9297,39229.0
2022-12-12 11:15:00,197.81,197.83,197.67,197.71,14205.0,189.9489,189.9681,189.8144,189.8529,14205.0
2022-12-12 11:20:00,197.74,197.92,197.74,197.88,48513.0,189.8817,190.0545,189.8817,190.0161,48513.0
2022-12-12 11:25:00,197.89,198.0,197.82,197.83,17719.0,190.0257,190.1313,189.9585,189.9681,17719.0
2022-12-12 11:30:00,197.83,197.85,197.63,197.66,33000.0,189.9681,189.9873,189.776,189.8048,33000.0
2022-12-12 11:35:00,197.7,197.81,197.66,197.8,33073.0,189.8433,189.9489,189.8048,189.9393,33073.0
2022-12-12 11:40:00,197.74,197.78,197.67,197.71,23357.0,189.8817,189.9201,189.8144,189.8529,23357.0
2022-12-12 11:45:00,197.72,197.89,197.72,197.84,37662.0,189.8625,190.0257,189.8625,189.9777,37662.0
2022-12-12 11:50:00,197.82,197.88,197.77,197.81,23799.0,189.9585,190.0161,189.9105,189.9489,23799.0
2022-12-12 11:55:00,197.79,197.89,197.77,197.89,90598.0,189.9297,190.0257,189.9105,190.0257,90598.0
2022-12-12 12:00:00,197.87,198.09,197.82,198.04,18074.0,190.0065,190.2178,189.9585,190.1697,18074.0
2022-12-12 12:05:00,198.05,198.05,197.8,197.84,106998.0,190.1793,190.1793,189.9393,189.9777,106998.0
2022-12-12 12:10:00,197.84,197.87,197.73,197.73,16216.0,189.9777,190.0065,189.8721,189.8721,16216.0
2022-12-12 12:15:00,197.73,197.96,197.73,197.96,11033.0,189.8721,190.0929,189.8721,190.0929,11033.0
2022-12-12 12:20:00,197.93,197.93,197.78,197.78,21257.0,190.0641,190.0641,189.9201,189.9201,21257.0
2022-12-12 12:25:00,197.78,197.89,197.7,197.81,16004.0,189.9201,190.0257,189.8433,189.9489,16004.0
2022-12-12 12:30:00,197.83,197.88,197.74,197.86,30657.0,189.9681,190.0161,189.8817,189.9969,30657.0
2022-12-12 12:35:00,197.86,198.01,197.86,197.99,18451.0,189.9969,190.1409,189.9969,190.1217,18451.0
2022-12-12 12:40:00,198.03,198.08,197.91,197.98,11730.0,190.1601,190.2082,190.0449,190.1121,11730.0
2022-12-12 12:45:00,197.98,198.04,197.93,197.94,28530.0,190.1121,190.1697,190.0641,190.0737,28530.0
2022-12-12 12:50:00,197.93,198.05,197.91,198.02,15131.0,190.0641,190.1793,190.0449,190.1505,15131.0
2022-12-12 12:55:00,198.05,198.09,198.02,198.02,10653.0,190.1793,190.2178,190.1505,190.1505,10653.0
2022-12-12 13:00:00,198.04,198.26,197.78,197.81,39658.0,190.1697,190.381,189.9201,189.9489,39658.0
2022-12-12 13:05:00,197.79,197.9,197.78,197.88,14550.0,189.9297,190.0353,189.9201,190.0161,14550.0
2022-12-12 13:10:00,197.9,197.91,197.69,197.71,11167.0,190.0353,190.0449,189.8337,189.8529,11167.0
2022-12-12 13:15:00,197.68,197.86,197.67,197.84,20707.0,189.8241,189.9969,189.8144,189.9777,20707.0
2022-12-12 13:20:00,197.83,197.88,197.76,197.78,30078.0,189.9681,190.0161,189.9009,189.9201,30078.0
2022-12-12 13:25:00,197.77,197.86,197.75,197.84,10828.0,189.9105,189.9969,189.8913,189.9777,10828.0
2022-12-12 13:30:00,197.89,198.04,197.85,197.99,62834.0,190.0257,190.1697,189.9873,190.1217,62834.0
2022-12-12 13:35:00,197.99,197.99,197.86,197.95,13686.0,190.1217,190.1217,189.9969,190.0833,13686.0
2022-12-12 13:40:00,197.99,198.04,197.97,198.03,14101.0,190.1217,190.1697,190.1025,190.1601,14101.0
2022-12-12 13:45:00,197.97,198.16,197.97,198.16,20698.0,190.1025,190.285,190.1025,190.285,20698.0
2022-12-12 13:50:00,198.17,198.2,198.04,198.04,39998.0,190.2946,190.3234,190.1697,190.1697,39998.0
2022-12-12 13:55:00,198.02,198.08,197.99,198.08,40013.0,190.1505,190.2082,190.1217,190.2082,40013.0
2022-12-12 14:00:00,198.06,198.11,197.92,197.97,19672.0,190.1889,190.237,190.0545,190.1025,19672.0
2022-12-12 14:05:00,197.96,198.03,197.89,197.92,13244.0,190.0929,190.1601,190.0257,190.0545,13244.0
2022-12-12 14:10:00,197.95,198.0,197.83,198.0,17707.0,190.0833,190.1313,189.9681,190.1313,17707.0
2022-12-12 14:15:00,197.99,198.03,197.9,197.92,25255.0,190.1217,190.1601,190.0353,190.0545,25255.0
2022-12-12 14:20:00,197.93,197.94,197.84,197.92,41022.0,190.0641,190.0737,189.9777,190.0545,41022.0
2022-12-12 14:25:00,197.92,198.08,197.86,197.98,32857.0,190.0545,190.2082,189.9969,190.1121,32857.0
2022-12-12 14:30:00,197.98,197.98,197.87,197.95,20138.0,190.1121,190.1121,190.0065,190.0833,20138.0
2022-12-12 14:35:00,197.96,198.06,197.9,198.03,12155.0,190.0929,190.1889,190.0353,190.1601,12155.0
2022-12-12 14:40:00,198.04,198.15,198.04,198.12,25070.0,190.1697,190.2754,190.1697,190.2466,25070.0
2022-12-12 14:45:00,198.11,198.2,198.11,198.12,28534.0,190.237,190.3234,190.237,190.2466,28534.0
2022-12-12 14:50:00,198.09,198.37,198.09,198.36,19548.0,190.2178,190.4866,190.2178,190.477,19548.0
2022-12-12 14:55:00,198.36,198.55,198.36,198.49,31661.0,190.477,190.6595,190.477,190.6019,31661.0
2022-12-12 15:00:00,198.54,198.6,198.5,198.56,41984.0,190.6499,190.7075,190.6115,190.6691,41984.0
2022-12-12 15:05:00,198.58,198.84,198.57,198.8,35618.0,190.6883,190.938,190.6787,190.8995,35618.0
2022-12-12 15:10:00,198.84,198.94,198.67,198.71,31300.0,190.938,191.034,190.7747,190.8131,31300.0
2022-12-12 15:15:00,198.71,198.9,198.7,198.85,25340.0,190.8131,190.9956,190.8035,190.9476,25340.0
2022-12-12 15:20:00,198.86,199.18,198.8,199.18,34851.0,190.9572,191.2644,190.8995,191.2644,34851.0
2022-12-12 15:25:00,199.2,199.21,199.08,199.14,32590.0,191.2836,191.2932,191.1684,191.226,32590.0
2022-12-12 15:30:00,199.17,199.33,199.12,199.32,29805.0,191.2548,191.4085,191.2068,191.3989,29805.0
2022-12-12 15:35:00,199.33,199.4,199.24,199.34,43024.0,191.4085,191.4757,191.3221,191.4181,43024.0
2022-12-12 15:40:00,199.34,199.36,199.07,199.07,69997.0,191.4181,191.4373,191.1588,191.1588,69997.0
2022-12-12 15:45:00,199.05,199.16,199.02,199.11,95169.0,191.1396,191.2452,191.1108,191.1972,95169.0
2022-12-12 15:50:00,199.1,199.18,199.0,199.14,156368.0,191.1876,191.2644,191.0916,191.226,156368.0
2022-12-12 15:55:00,199.17,199.51,199.17,199.5,193771.0,191.2548,191.5813,191.2548,191.5717,193771.0
2022-12-13 09:30:00,205.63,205.63,204.35,204.39,216159.0,197.4581,197.4581,196.229,196.2674,216159.0
2022-12-13 09:35:00,204.38,204.59,203.92,204.17,92240.0,196.2578,196.4594,195.8161,196.0561,92240.0
2022-12-13 09:40:00,204.17,204.83,204.12,204.74,47560.0,196.0561,196.6899,196.0081,196.6035,47560.0
2022-12-13 09:45:00,204.77,205.15,204.61,204.68,74628.0,196.6323,196.9972,196.4786,196.5459,74628.0
2022-12-13 09:50:00,204.64,205.24,204.59,205.17,45291.0,196.5075,197.0836,196.4594,197.0164,45291.0
2022-12-13 09:55:00,205.2,205.27,204.79,204.82,34124.0,197.0452,197.1124,196.6515,196.6803,34124.0
2022-12-13 10:00:00,204.92,204.94,204.19,204.31,64943.0,196.7763,196.7955,196.0753,196.1906,64943.0
2022-12-13 10:05:00,204.27,204.28,203.7,204.27,56289.0,196.1522,196.1618,195.6048,196.1522,56289.0
2022-12-13 10:10:00,204.27,204.27,203.93,204.12,31776.0,196.1522,196.1522,195.8257,196.0081,31776.0
2022-12-13 10:15:00,204.05,204.08,203.47,203.8,70037.0,195.9409,195.9697,195.384,195.7008,70037.0
2022-12-13 10:20:00,203.81,203.81,202.89,202.93,40089.0,195.7104,195.7104,194.827,194.8654,40089.0
2022-12-13 10:25:00,202.7,203.02,202.57,202.78,45916.0,194.6446,194.9518,194.5197,194.7214,45916.0
2022-12-13 10:30:00,202.81,203.1,202.41,203.09,53428.0,194.7502,195.0287,194.3661,195.0191,53428.0
2022-12-13 10:35:00,203.0,203.11,201.89,201.92,58000.0,194.9326,195.0383,193.8667,193.8955,58000.0
2022-12-13 10:40:00,201.95,202.51,201.95,202.49,25840.0,193.9244,194.4621,193.9244,194.4429,25840.0
2022-12-13 10:45:00,202.55,202.85,202.22,202.27,49153.0,194.5005,194.7886,194.1836,194.2316,49153.0
2022-12-13 10:50:00,202.15,202.5,202.04,202.3,29187.0,194.1164,194.4525,194.0108,194.2604,29187.0
2022-12-13 10:55:00,202.3,202.42,202.0,202.25,25080.0,194.2604,194.3757,193.9724,194.2124,25080.0
2022-12-13 11:00:00,202.35,202.59,202.15,202.38,35956.0,194.3085,194.5389,194.1164,194.3373,35956.0
2022-12-13 11:05:00,202.34,202.42,202.01,202.29,15851.0,194.2989,194.3757,193.982,194.2508,15851.0
2022-12-13 11:10:00,202.31,202.76,202.29,202.74,29071.0,194.2701,194.7022,194.2508,194.683,29071.0
2022-12-13 11:15:00,202.75,202.78,202.55,202.55,45948.0,194.6926,194.7214,194.5005,194.5005,45948.0
2022-12-13 11:20:00,202.52,202.57,202.12,202.18,37303.0,194.4717,194.5197,194.0876,194.1452,37303.0
2022-12-13 11:25:00,202.17,202.4,202.0,202.35,18856.0,194.1356,194.3565,193.9724,194.3085,18856.0
2022-12-13 11:30:00,202.44,202.92,202.42,202.86,49058.0,194.3949,194.8558,194.3757,194.7982,49058.0
2022-12-13 11:35:00,202.89,202.89,202.51,202.61,24874.0,194.827,194.827,194.4621,194.5581,24874.0
2022-12-13 11:40:00,202.59,202.63,202.29,202.45,24013.0,194.5389,194.5773,194.2508,194.4045,24013.0
2022-12-13 11:45:00,202.39,202.39,201.22,201.4,48793.0,194.3469,194.3469,193.2234,193.3962,48793.0
2022-12-13 11:50:00,201.4,201.46,200.97,201.2,32762.0,193.3962,193.4538,192.9833,193.2042,32762.0
2022-12-13 11:55:00,201.12,201.32,200.96,201.31,34271.0,193.1273,193.3194,192.9737,193.3098,34271.0
2022-12-13 12:00:00,201.39,201.52,201.23,201.42,13893.0,193.3866,193.5114,193.233,193.4154,13893.0
2022-12-13 12:05:00,201.44,201.65,201.32,201.33,13759.0,193.4346,193.6363,193.3194,193.329,13759.0
2022-12-13 12:10:00,201.31,201.31,200.64,200.81,37180.0,193.3098,193.3098,192.6664,192.8297,37180.0
2022-12-13 12:15:00,200.81,200.81,200.0,200.03,49378.0,192.8297,192.8297,192.0519,192.0807,49378.0
2022-12-13 12:20:00,200.06,200.61,200.04,200.29,103618.0,192.1095,192.6376,192.0903,192.3303,103618.0
2022-12-13 12:25:00,200.25,200.47,200.15,200.24,28977.0,192.2919,192.5032,192.1959,192.2823,28977.0
2022-12-13 12:30:00,200.13,200.26,199.83,200.02,56214.0,192.1767,192.3015,191.8886,192.0711,56214.0
2022-12-13 12:35:00,200.02,200.41,199.93,200.35,27545.0,192.0711,192.4456,191.9846,192.3879,27545.0
2022-12-13 12:40:00,200.41,200.45,200.0,200.29,30592.0,192.4456,192.484,192.0519,192.3303,30592.0
2022-12-13 12:45:00,200.39,200.44,199.65,199.71,34441.0,192.4264,192.4744,191.7158,191.7734,34441.0
2022-12-13 12:50:00,199.67,200.0,199.62,199.84,35519.0,191.735,192.0519,191.687,191.8982,35519.0
2022-12-13 12:55:00,199.72,200.09,199.72,200.08,15696.0,191.783,192.1383,191.783,192.1287,15696.0
2022-12-13 13:00:00,200.04,200.34,200.02,200.28,38735.0,192.0903,192.3783,192.0711,192.3207,38735.0
2022-12-13 13:05:00,200.29,200.34,200.03,200.12,27743.0,192.3303,192.3783,192.0807,192.1671,27743.0
2022-12-13 13:10:00,200.12,200.47,200.11,200.44,17658.0,192.1671,192.5032,192.1575,192.4744,17658.0
2022-12-13 13:15:00,200.5,200.96,200.39,200.88,130887.0,192.532,192.9737,192.4264,192.8969,130887.0
2022-12-13 13:20:00,200.89,201.11,200.79,201.08,31705.0,192.9065,193.1177,192.8105,193.0889,31705.0
2022-12-13 13:25:00,201.11,201.14,200.94,201.02,14220.0,193.1177,193.1465,192.9545,193.0313,14220.0
2022-12-13 13:30:00,201.11,201.31,200.94,200.94,37071.0,193.1177,193.3098,192.9545,192.9545,37071.0
2022-12-13 13:35:00,200.95,201.1,200.8,201.0,45916.0,192.9641,193.1081,192.8201,193.0121,45916.0
2022-12-13 13:40:00,200.96,201.16,200.8,201.16,61173.0,192.9737,193.1658,192.8201,193.1658,61173.0
2022-12-13 13:45:00,201.15,201.17,200.72,200.8,40136.0,193.1561,193.1754,192.7432,192.8201,40136.0
2022-12-13 13:50:00,200.74,200.93,200.44,200.47,17209.0,192.7624,192.9449,192.4744,192.5032,17209.0
2022-12-13 13:55:00,200.56,200.98,200.54,200.94,30714.0,192.5896,192.9929,192.5704,192.9545,30714.0
2022-12-13 14:00:00,200.92,201.17,200.85,201.14,21794.0,192.9353,193.1754,192.8681,193.1465,21794.0
2022-12-13 14:05:00,201.13,201.18,200.74,200.78,13104.0,193.1369,193.185,192.7624,192.8009,13104.0
2022-12-13 14:10:00,200.71,200.89,200.69,200.84,10342.0,192.7336,192.9065,192.7144,192.8585,10342.0
2022-12-13 14:15:00,200.85,200.96,200.69,200.72,13027.0,192.8681,192.9737,192.7144,192.7432,13027.0
2022-12-13 14:20:00,200.78,200.82,200.58,200.8,18848.0,192.8009,192.8393,192.6088,192.8201,18848.0
2022-12-13 14:25:00,200.81,200.96,200.79,200.95,22063.0,192.8297,192.9737,192.8105,192.9641,22063.0
2022-12-13 14:30:00,200.97,201.01,200.78,200.96,21369.0,192.9833,193.0217,192.8009,192.9737,21369.0
2022-12-13 14:35:00,200.95,201.25,200.9,201.22,30449.0,192.9641,193.2522,192.9161,193.2234,30449.0
2022-12-13 14:40:00,201.18,201.71,201.17,201.67,42929.0,193.185,193.6939,193.1754,193.6555,42929.0
2022-12-13 14:45:00,201.67,201.68,201.49,201.49,140974.0,193.6555,193.6651,193.4826,193.4826,140974.0
2022-12-13 14:50:00,201.49,201.49,200.82,200.82,18060.0,193.4826,193.4826,192.8393,192.8393,18060.0
2022-12-13 14:55:00,200.81,200.92,200.67,200.92,23205.0,192.8297,192.9353,192.6952,192.9353,23205.0
2022-12-13 15:00:00,200.76,200.79,200.11,200.11,29763.0,192.7816,192.8105,192.1575,192.1575,29763.0
2022-12-13 15:05:00,200.26,200.38,200.09,200.37,27877.0,192.3015,192.4168,192.1383,192.4071,27877.0
2022-12-13 15:10:00,200.34,200.38,200.18,200.27,16106.0,192.3783,192.4168,192.2247,192.3111,16106.0
2022-12-13 15:15:00,200.25,200.84,200.23,200.73,25749.0,192.2919,192.8585,192.2727,192.7528,25749.0
2022-12-13 15:20:00,200.65,200.93,200.59,200.91,21186.0,192.676,192.9449,192.6184,192.9257,21186.0
2022-12-13 15:25:00,200.93,200.99,200.7,200.93,22976.0,192.9449,193.0025,192.724,192.9449,22976.0
2022-12-13 15:30:00,200.95,201.44,200.95,201.33,43699.0,192.9641,193.4346,192.9641,193.329,43699.0
2022-12-13 15:35:00,201.33,201.38,200.8,200.88,34956.0,193.329,193.377,192.8201,192.8969,34956.0
2022-12-13 15:40:00,200.86,201.17,200.79,201.15,44492.0,192.8777,193.1754,192.8105,193.1561,44492.0
2022-12-13 15:45:00,201.14,201.42,201.06,201.1,41542.0,193.1465,193.4154,193.0697,193.1081,41542.0
2022-12-13 15:50:00,201.2,201.59,201.2,201.46,65618.0,193.2042,193.5787,193.2042,193.4538,65618.0
2022-12-13 15:55:00,201.43,201.44,200.93,201.01,107639.0,193.425,193.4346,192.9449,193.0217,107639.0
2022-12-14 09:30:00,200.92,201.55,200.83,201.55,92466.0,192.9353,193.5403,192.8489,193.5403,92466.0
2022-12-14 09:35:00,201.57,201.77,201.35,201.6,30561.0,193.5595,193.7515,193.3482,193.5883,30561.0
2022-12-14 09:40:00,201.6,201.62,201.44,201.48,8706.0,193.5883,193.6075,193.4346,193.473,8706.0
2022-12-14 09:45:00,201.6,201.62,201.3,201.47,33297.0,193.5883,193.6075,193.3002,193.4634,33297.0
2022-12-14 09:50:00,201.61,201.9,201.59,201.9,52314.0,193.5979,193.8763,193.5787,193.8763,52314.0
2022-12-14 09:55:00,201.78,202.0,201.77,201.84,15051.0,193.7611,193.9724,193.7515,193.8187,15051.0
2022-12-14 10:00:00,201.99,202.02,201.76,202.0,41564.0,193.9628,193.9916,193.7419,193.9724,41564.0
2022-12-14 10:05:00,201.94,202.08,201.88,202.01,20019.0,193.9148,194.0492,193.8571,193.982,20019.0
2022-12-14 10:10:00,201.97,202.17,201.95,202.12,26435.0,193.9436,194.1356,193.9244,194.0876,26435.0
2022-12-14 10:15:00,202.1,202.21,202.04,202.18,61942.0,194.0684,194.174,194.0108,194.1452,61942.0
2022-12-14 10:20:00,202.19,202.22,201.92,201.96,26498.0,194.1548,194.1836,193.8955,193.934,26498.0
2022-12-14 10:25:00,202.0,202.15,201.98,202.08,32103.0,193.9724,194.1164,193.9532,194.0492,32103.0
2022-12-14 10:30:00,202.01,202.02,201.82,201.98,12211.0,193.982,193.9916,193.7995,193.9532,12211.0
2022-12-14 10:35:00,201.99,202.03,201.83,201.92,13675.0,193.9628,194.0012,193.8091,193.8955,13675.0
2022-12-14 10:40:00,201.89,202.25,201.88,202.16,56957.0,193.8667,194.2124,193.8571,194.126,56957.0
2022-12-14 10:45:00,202.17,202.21,202.1,202.21,24121.0,194.1356,194.174,194.0684,194.174,24121.0
2022-12-14 10:50:00,202.2,202.3,202.08,202.18,26819.0,194.1644,194.2604,194.0492,194.1452,26819.0
2022-12-14 10:55:00,202.18,202.23,202.04,202.15,29743.0,194.1452,194.1932,194.0108,194.1164,29743.0
2022-12-14 11:00:00,202.25,202.52,202.21,202.42,26952.0,194.2124,194.4717,194.174,194.3757,26952.0
2022-12-14 11:05:00,202.4,202.4,202.12,202.15,27827.0,194.3565,194.3565,194.0876,194.1164,27827.0
2022-12-14 11:10:00,202.1,202.31,202.1,202.31,23109.0,194.0684,194.2701,194.0684,194.2701,23109.0
2022-12-14 11:15:00,202.32,202.34,202.19,202.34,17367.0,194.2797,194.2989,194.1548,194.2989,17367.0
2022-12-14 11:20:00,202.32,202.42,202.25,202.37,33232.0,194.2797,194.3757,194.2124,194.3277,33232.0
2022-12-14 11:25:00,202.38,202.54,202.3,202.51,13547.0,194.3373,194.4909,194.2604,194.4621,13547.0
2022-12-14 11:30:00,202.49,202.53,202.41,202.45,13950.0,194.4429,194.4813,194.3661,194.4045,13950.0
2022-12-14 11:35:00,202.43,202.52,202.38,202.47,32147.0,194.3853,194.4717,194.3373,194.4237,32147.0
2022-12-14 11:40:00,202.5,202.55,202.43,202.45,12419.0,194.4525,194.5005,194.3853,194.4045,12419.0
2022-12-14 11:45:00,202.4,202.41,202.28,202.29,25753.0,194.3565,194.3661,194.2412,194.2508,25753.0
2022-12-14 11:50:00,202.28,202.35,202.12,202.18,33847.0,194.2412,194.3085,194.0876,194.1452,33847.0
2022-12-14 11:55:00,202.16,202.23,202.12,202.17,23044.0,194.126,194.1932,194.0876,194.1356,23044.0
2022-12-14 12:00:00,202.14,202.17,202.03,202.08,9258.0,194.1068,194.1356,194.0012,194.0492,9258.0
2022-12-14 12:05:00,202.08,202.2,202.04,202.19,11753.0,194.0492,194.1644,194.0108,194.1548,11753.0
2022-12-14 12:10:00,202.18,202.19,201.98,202.03,24742.0,194.1452,194.1548,193.9532,194.0012,24742.0
2022-12-14 12:15:00,202.06,202.1,201.92,202.04,30795.0,194.03,194.0684,193.8955,194.0108,30795.0
2022-12-14 12:20:00,202.08,202.12,201.98,202.06,15253.0,194.0492,194.0876,193.9532,194.03,15253.0
2022-12-14 12:25:00,202.09,202.1,201.83,201.96,10700.0,194.0588,194.0684,193.8091,193.934,10700.0
2022-12-14 12:30:00,201.94,202.04,201.88,201.91,26643.0,193.9148,194.0108,193.8571,193.8859,26643.0
2022-12-14 12:35:00,201.95,202.06,201.86,202.06,29395.0,193.9244,194.03,193.8379,194.03,29395.0
2022-12-14 12:40:00,202.06,202.09,201.98,202.04,11472.0,194.03,194.0588,193.9532,194.0108,11472.0
2022-12-14 12:45:00,201.97,202.02,201.94,202.0,13522.0,193.9436,193.9916,193.9148,193.9724,13522.0
2022-12-14 12:50:00,201.98,201.98,201.82,201.88,24364.0,193.9532,193.9532,193.7995,193.8571,24364.0
2022-12-14 12:55:00,201.86,201.94,201.81,201.81,16210.0,193.8379,193.9148,193.7899,193.7899,16210.0
2022-12-14 13:00:00,201.83,202.09,201.82,202.08,19640.0,193.8091,194.0588,193.7995,194.0492,19640.0
2022-12-14 13:05:00,202.07,202.18,202.07,202.12,9701.0,194.0396,194.1452,194.0396,194.0876,9701.0
2022-12-14 13:10:00,202.1,202.21,202.07,202.08,16337.0,194.0684,194.174,194.0396,194.0492,16337.0
2022-12-14 13:15:00,202.01,202.09,201.9,201.98,20596.0,193.982,194.0588,193.8763,193.9532,20596.0
2022-12-14 13:20:00,201.97,202.11,201.96,202.03,13104.0,193.9436,194.078,193.934,194.0012,13104.0
2022-12-14 13:25:00,202.0,202.15,202.0,202.11,23190.0,193.9724,194.1164,193.9724,194.078,23190.0
2022-12-14 13:30:00,202.13,202.33,202.12,202.31,54212.0,194.0972,194.2893,194.0876,194.2701,54212.0
2022-12-14 13:35:00,202.31,202.69,202.3,202.68,40822.0,194.2701,194.6349,194.2604,194.6253,40822.0
2022-12-14 13:40:00,202.69,202.7,202.53,202.63,18004.0,194.6349,194.6446,194.4813,194.5773,18004.0
2022-12-14 13:45:00,202.59,202.64,202.44,202.45,24939.0,194.5389,194.5869,194.3949,194.4045,24939.0
2022-12-14 13:50:00,202.46,202.54,202.32,202.51,13827.0,194.4141,194.4909,194.2797,194.4621,13827.0
2022-12-14 13:55:00,202.48,202.72,202.47,202.49,17642.0,194.4333,194.6638,194.4237,194.4429,17642.0
2022-12-14 14:00:00,202.48,202.48,199.92,200.67,92763.0,194.4333,194.4333,191.975,192.6952,92763.0
2022-12-14 14:05:00,200.61,200.63,199.43,199.65,46199.0,192.6376,192.6568,191.5045,191.7158,46199.0
2022-12-14 14:10:00,199.66,200.58,199.48,200.26,65044.0,191.7254,192.6088,191.5525,192.3015,65044.0
2022-12-14 14:15:00,200.07,200.48,200.0,200.33,52696.0,192.1191,192.5128,192.0519,192.3687,52696.0
2022-12-14 14:20:00,200.26,200.4,199.95,200.07,18780.0,192.3015,192.436,192.0038,192.1191,18780.0
2022-12-14 14:25:00,200.09,200.49,200.04,200.18,26221.0,192.1383,192.5224,192.0903,192.2247,26221.0
2022-12-14 14:30:00,200.12,200.37,198.27,198.36,91095.0,192.1671,192.4071,190.3906,190.477,91095.0
2022-12-14 14:35:00,198.31,199.25,198.3,199.07,59022.0,190.429,191.3317,190.4194,191.1588,59022.0
2022-12-14 14:40:00,199.06,200.2,198.65,199.8,53792.0,191.1492,192.2439,190.7555,191.8598,53792.0
2022-12-14 14:45:00,199.92,199.92,198.72,199.62,37226.0,191.975,191.975,190.8227,191.687,37226.0
2022-12-14 14:50:00,199.43,199.75,198.91,199.43,19848.0,191.5045,191.8118,191.0052,191.5045,19848.0
2022-12-14 14:55:00,199.36,199.81,199.15,199.64,46099.0,191.4373,191.8694,191.2356,191.7062,46099.0
2022-12-14 15:00:00,199.59,200.76,199.4,200.71,56397.0,191.6581,192.7816,191.4757,192.7336,56397.0
2022-12-14 15:05:00,200.75,200.75,200.09,200.52,40812.0,192.772,192.772,192.1383,192.5512,40812.0
2022-12-14 15:10:00,200.51,201.92,200.47,201.4,95319.0,192.5416,193.8955,192.5032,193.3962,95319.0
2022-12-14 15:15:00,201.47,201.48,200.36,200.86,65609.0,193.4634,193.473,192.3975,192.8777,65609.0
2022-12-14 15:20:00,200.9,200.95,200.54,200.63,26974.0,192.9161,192.9641,192.5704,192.6568,26974.0
2022-12-14 15:25:00,200.71,200.72,199.49,199.49,36806.0,192.7336,192.7432,191.5621,191.5621,36806.0
2022-12-14 15:30:00,199.48,199.54,198.99,199.34,55911.0,191.5525,191.6101,191.082,191.4181,55911.0
2022-12-14 15:35:00,199.33,199.63,198.97,199.46,44546.0,191.4085,191.6966,191.0628,191.5333,44546.0
2022-12-14 15:40:00,199.44,199.92,199.35,199.91,58903.0,191.5141,191.975,191.4277,191.9654,58903.0
2022-12-14 15:45:00,199.89,200.01,199.47,199.84,45356.0,191.9462,192.0615,191.5429,191.8982,45356.0
2022-12-14 15:50:00,199.83,200.57,199.82,200.31,57593.0,191.8886,192.5992,191.879,192.3495,57593.0
2022-12-14 15:55:00,200.29,200.29,199.88,199.89,71396.0,192.3303,192.3303,191.9366,191.9462,71396.0
2022-12-15 09:30:00,197.21,197.71,196.84,196.94,188663.0,189.3727,189.8529,189.0174,189.1135,188663.0
2022-12-15 09:35:00,197.03,197.14,196.67,197.12,67237.0,189.1999,189.3055,188.8542,189.2863,67237.0
2022-12-15 09:40:00,197.11,197.11,196.74,197.08,51470.0,189.2767,189.2767,188.9214,189.2479,51470.0
2022-12-15 09:45:00,197.11,197.14,196.51,196.56,47922.0,189.2767,189.3055,188.7005,188.7486,47922.0
2022-12-15 09:50:00,196.63,196.8,196.46,196.5,46464.0,188.8158,188.979,188.6525,188.6909,46464.0
2022-12-15 09:55:00,196.56,196.59,195.71,195.91,89143.0,188.7486,188.7774,187.9323,188.1244,89143.0
2022-12-15 10:00:00,195.93,195.93,195.33,195.33,58328.0,188.1436,188.1436,187.5674,187.5674,58328.0
2022-12-15 10:05:00,195.33,195.67,195.33,195.64,37073.0,187.5674,187.8939,187.5674,187.8651,37073.0
2022-12-15 10:10:00,195.65,195.77,195.57,195.66,60484.0,187.8747,187.99,187.7979,187.8843,60484.0
2022-12-15 10:15:00,195.6,196.01,195.46,195.96,102061.0,187.8267,188.2204,187.6923,188.1724,102061.0
2022-12-15 10:20:00,195.9,195.95,195.62,195.78,49960.0,188.1148,188.1628,187.8459,187.9996,49960.0
2022-12-15 10:25:00,195.73,195.87,195.66,195.76,30505.0,187.9515,188.086,187.8843,187.9804,30505.0
2022-12-15 10:30:00,195.71,195.88,195.43,195.74,47811.0,187.9323,188.0956,187.6635,187.9611,47811.0
2022-12-15 10:35:00,195.72,196.09,195.71,196.06,41125.0,187.9419,188.2972,187.9323,188.2684,41125.0
2022-12-15 10:40:00,196.07,196.09,195.94,196.04,27956.0,188.278,188.2972,188.1532,188.2492,27956.0
2022-12-15 10:45:00,196.01,196.1,195.64,195.64,50980.0,188.2204,188.3068,187.8651,187.8651,50980.0
2022-12-15 10:50:00,195.62,195.67,195.46,195.48,21926.0,187.8459,187.8939,187.6923,187.7115,21926.0
2022-12-15 10:55:00,195.54,195.55,195.23,195.45,52020.0,187.7691,187.7787,187.4714,187.6827,52020.0
2022-12-15 11:00:00,195.44,195.65,195.43,195.54,29295.0,187.6731,187.8747,187.6635,187.7691,29295.0
2022-12-15 11:05:00,195.54,195.54,195.12,195.21,46528.0,187.7691,187.7691,187.3658,187.4522,46528.0
2022-12-15 11:10:00,195.24,195.27,194.85,194.93,64639.0,187.481,187.5098,187.1065,187.1833,64639.0
2022-12-15 11:15:00,194.89,195.14,194.66,195.14,76512.0,187.1449,187.385,186.9241,187.385,76512.0
2022-12-15 11:20:00,195.07,195.18,194.9,194.91,33856.0,187.3178,187.4234,187.1545,187.1641,33856.0
2022-12-15 11:25:00,194.93,195.0,194.83,194.95,40496.0,187.1833,187.2506,187.0873,187.2025,40496.0
2022-12-15 11:30:00,194.95,194.98,194.75,194.92,28973.0,187.2025,187.2314,187.0105,187.1737,28973.0
2022-12-15 11:35:00,195.0,195.15,194.88,195.02,45521.0,187.2506,187.3946,187.1353,187.2698,45521.0
2022-12-15 11:40:00,195.0,195.01,194.65,194.74,209141.0,187.2506,187.2602,186.9145,187.0009,209141.0
2022-12-15 11:45:00,194.77,194.94,194.59,194.63,45834.0,187.0297,187.1929,186.8568,186.8953,45834.0
2022-12-15 11:50:00,194.59,194.81,194.52,194.8,68749.0,186.8568,187.0681,186.7896,187.0585,68749.0
2022-12-15 11:55:00,194.83,194.86,194.69,194.75,29167.0,187.0873,187.1161,186.9529,187.0105,29167.0
2022-12-15 12:00:00,194.78,195.04,194.78,194.84,31330.0,187.0393,187.289,187.0393,187.0969,31330.0
2022-12-15 12:05:00,194.87,194.98,194.83,194.96,57254.0,187.1257,187.2314,187.0873,187.2121,57254.0
2022-12-15 12:10:00,194.96,195.01,194.75,195.0,28628.0,187.2121,187.2602,187.0105,187.2506,28628.0
2022-12-15 12:15:00,195.02,195.17,194.92,195.14,17260.0,187.2698,187.4138,187.1737,187.385,17260.0
2022-12-15 12:20:00,195.1,195.1,194.79,194.83,27361.0,187.3466,187.3466,187.0489,187.0873,27361.0
2022-12-15 12:25:00,194.8,195.03,194.8,195.01,24512.0,187.0585,187.2794,187.0585,187.2602,24512.0
2022-12-15 12:30:00,195.01,195.27,195.0,195.27,38147.0,187.2602,187.5098,187.2506,187.5098,38147.0
2022-12-15 12:35:00,195.27,195.31,194.95,195.02,37061.0,187.5098,187.5482,187.2025,187.2698,37061.0
2022-12-15 12:40:00,194.97,195.05,194.78,194.78,55658.0,187.2217,187.2986,187.0393,187.0393,55658.0
2022-12-15 12:45:00,194.82,194.86,194.66,194.77,28483.0,187.0777,187.1161,186.9241,187.0297,28483.0
2022-12-15 12:50:00,194.78,194.87,194.72,194.75,37901.0,187.0393,187.1257,186.9817,187.0105,37901.0
2022-12-15 12:55:00,194.75,194.76,194.44,194.54,78430.0,187.0105,187.0201,186.7128,186.8088,78430.0
2022-12-15 13:00:00,194.56,194.61,194.36,194.41,39828.0,186.828,186.8761,186.636,186.684,39828.0
2022-12-15 13:05:00,194.41,194.43,194.07,194.2,36105.0,186.684,186.7032,186.3575,186.4823,36105.0
2022-12-15 13:10:00,194.23,194.36,194.18,194.26,44253.0,186.5112,186.636,186.4631,186.54,44253.0
2022-12-15 13:15:00,194.23,194.37,194.16,194.16,23832.0,186.5112,186.6456,186.4439,186.4439,23832.0
2022-12-15 13:20:00,194.16,194.28,194.09,194.16,34498.0,186.4439,186.5592,186.3767,186.4439,34498.0
2022-12-15 13:25:00,194.13,194.3,194.13,194.27,39834.0,186.4151,186.5784,186.4151,186.5496,39834.0
2022-12-15 13:30:00,194.24,194.31,194.11,194.25,49403.0,186.5208,186.588,186.3959,186.5304,49403.0
2022-12-15 13:35:00,194.25,194.54,194.19,194.46,47901.0,186.5304,186.8088,186.4727,186.732,47901.0
2022-12-15 13:40:00,194.46,194.51,194.19,194.22,29665.0,186.732,186.78,186.4727,186.5016,29665.0
2022-12-15 13:45:00,194.27,194.32,194.21,194.21,30733.0,186.5496,186.5976,186.492,186.492,30733.0
2022-12-15 13:50:00,194.2,194.27,194.09,194.2,27540.0,186.4823,186.5496,186.3767,186.4823,27540.0
2022-12-15 13:55:00,194.22,194.42,194.22,194.42,32788.0,186.5016,186.6936,186.5016,186.6936,32788.0
2022-12-15 14:00:00,194.45,194.56,194.38,194.4,26201.0,186.7224,186.828,186.6552,186.6744,26201.0
2022-12-15 14:05:00,194.38,194.41,194.18,194.18,33650.0,186.6552,186.684,186.4631,186.4631,33650.0
2022-12-15 14:10:00,194.16,194.31,194.14,194.27,21364.0,186.4439,186.588,186.4247,186.5496,21364.0
2022-12-15 14:15:00,194.29,194.4,194.18,194.33,52063.0,186.5688,186.6744,186.4631,186.6072,52063.0
2022-12-15 14:20:00,194.32,194.39,194.27,194.28,29669.0,186.5976,186.6648,186.5496,186.5592,29669.0
2022-12-15 14:25:00,194.27,194.36,194.19,194.3,32558.0,186.5496,186.636,186.4727,186.5784,32558.0
2022-12-15 14:30:00,194.3,194.64,194.29,194.57,27145.0,186.5784,186.9049,186.5688,186.8376,27145.0
2022-12-15 14:35:00,194.55,194.94,194.43,194.83,56056.0,186.8184,187.1929,186.7032,187.0873,56056.0
2022-12-15 14:40:00,194.83,195.04,194.8,195.02,31742.0,187.0873,187.289,187.0585,187.2698,31742.0
2022-12-15 14:45:00,195.04,195.06,194.67,194.8,27691.0,187.289,187.3082,186.9337,187.0585,27691.0
2022-12-15 14:50:00,194.79,194.98,194.63,194.97,38869.0,187.0489,187.2314,186.8953,187.2217,38869.0
2022-12-15 14:55:00,194.97,195.22,194.87,195.18,36887.0,187.2217,187.4618,187.1257,187.4234,36887.0
2022-12-15 15:00:00,195.19,195.41,195.19,195.28,39440.0,187.433,187.6443,187.433,187.5194,39440.0
2022-12-15 15:05:00,195.3,195.48,195.17,195.45,31642.0,187.5386,187.7115,187.4138,187.6827,31642.0
2022-12-15 15:10:00,195.47,195.47,194.96,195.0,79936.0,187.7019,187.7019,187.2121,187.2506,79936.0
2022-12-15 15:15:00,195.0,195.11,194.85,194.85,34437.0,187.2506,187.3562,187.1065,187.1065,34437.0
2022-12-15 15:20:00,194.86,195.1,194.78,195.02,37723.0,187.1161,187.3466,187.0393,187.2698,37723.0
2022-12-15 15:25:00,194.99,195.4,194.92,195.37,57686.0,187.241,187.6347,187.1737,187.6059,57686.0
2022-12-15 15:30:00,195.38,195.47,195.21,195.43,35821.0,187.6155,187.7019,187.4522,187.6635,35821.0
2022-12-15 15:35:00,195.43,195.43,194.95,195.03,57142.0,187.6635,187.6635,187.2025,187.2794,57142.0
2022-12-15 15:40:00,195.03,195.07,194.57,194.57,92944.0,187.2794,187.3178,186.8376,186.8376,92944.0
2022-12-15 15:45:00,194.57,194.73,194.52,194.58,98107.0,186.8376,186.9913,186.7896,186.8472,98107.0
2022-12-15 15:50:00,194.64,194.79,194.57,194.76,122816.0,186.9049,187.0489,186.8376,187.0201,122816.0
2022-12-15 15:55:00,194.79,194.96,194.57,194.9,155748.0,187.0489,187.2121,186.8376,187.1545,155748.0
2022-12-16 09:30:00,193.51,193.87,193.11,193.75,140091.0,185.8198,186.1655,185.4357,186.0502,140091.0
2022-12-16 09:35:00,193.64,193.81,193.3,193.41,36955.0,185.9446,186.1078,185.6181,185.7237,36955.0
2022-12-16 09:40:00,193.37,193.81,193.2,193.66,44744.0,185.6853,186.1078,185.5221,185.9638,44744.0
2022-12-16 09:45:00,193.75,194.13,193.43,194.13,61743.0,186.0502,186.4151,185.7429,186.4151,61743.0
2022-12-16 09:50:00,194.18,194.22,193.85,194.08,21469.0,186.4631,186.5016,186.1463,186.3671,21469.0
2022-12-16 09:55:00,194.11,194.11,193.85,193.96,30212.0,186.3959,186.3959,186.1463,186.2519,30212.0
2022-12-16 10:00:00,193.83,193.85,193.18,193.23,84534.0,186.1271,186.1463,185.5029,185.5509,84534.0
2022-12-16 10:05:00,193.23,193.39,192.76,192.78,96599.0,185.5509,185.7045,185.0996,185.1188,96599.0
2022-12-16 10:10:00,192.75,192.86,192.49,192.53,210211.0,185.09,185.1956,184.8403,184.8787,210211.0
2022-12-16 10:15:00,192.51,192.78,192.4,192.72,40656.0,184.8595,185.1188,184.7539,185.0612,40656.0
2022-12-16 10:20:00,192.77,192.77,192.4,192.41,83951.0,185.1092,185.1092,184.7539,184.7635,83951.0
2022-12-16 10:25:00,192.39,192.59,192.22,192.22,51693.0,184.7443,184.9363,184.581,184.581,51693.0
2022-12-16 10:30:00,192.23,192.43,191.95,191.99,41576.0,184.5906,184.7827,184.3218,184.3602,41576.0
2022-12-16 10:35:00,192.02,192.27,191.86,192.22,93157.0,184.389,184.629,184.2353,184.581,93157.0
2022-12-16 10:40:00,192.21,192.53,192.11,192.47,38122.0,184.5714,184.8787,184.4754,184.8211,38122.0
2022-12-16 10:45:00,192.47,192.51,192.21,192.31,49919.0,184.8211,184.8595,184.5714,184.6675,49919.0
2022-12-16 10:50:00,192.24,192.35,192.16,192.33,25118.0,184.6002,184.7059,184.5234,184.6867,25118.0
2022-12-16 10:55:00,192.36,192.44,192.25,192.44,33455.0,184.7155,184.7923,184.6098,184.7923,33455.0
2022-12-16 11:00:00,192.48,192.5,192.27,192.34,32915.0,184.8307,184.8499,184.629,184.6963,32915.0
2022-12-16 11:05:00,192.37,192.47,192.15,192.15,29998.0,184.7251,184.8211,184.5138,184.5138,29998.0
2022-12-16 11:10:00,192.14,192.54,191.88,192.52,44744.0,184.5042,184.8883,184.2545,184.8691,44744.0
2022-12-16 11:15:00,192.54,192.66,192.38,192.44,22463.0,184.8883,185.0035,184.7347,184.7923,22463.0
2022-12-16 11:20:00,192.45,192.51,192.06,192.08,26551.0,184.8019,184.8595,184.4274,184.4466,26551.0
2022-12-16 11:25:00,192.1,192.31,192.07,192.15,54623.0,184.4658,184.6675,184.437,184.5138,54623.0
2022-12-16 11:30:00,192.19,192.43,192.17,192.33,23924.0,184.5522,184.7827,184.533,184.6867,23924.0
2022-12-16 11:35:00,192.32,192.46,192.23,192.35,30429.0,184.6771,184.8115,184.5906,184.7059,30429.0
2022-12-16 11:40:00,192.36,192.37,191.99,192.13,33078.0,184.7155,184.7251,184.3602,184.4946,33078.0
2022-12-16 11:45:00,192.18,192.2,191.72,191.72,58643.0,184.5426,184.5618,184.1009,184.1009,58643.0
2022-12-16 11:50:00,191.8,191.95,191.78,191.87,33841.0,184.1777,184.3218,184.1585,184.2449,33841.0
2022-12-16 11:55:00,191.9,191.9,191.6,191.67,23708.0,184.2738,184.2738,183.9857,184.0529,23708.0
2022-12-16 12:00:00,191.67,191.87,191.66,191.86,38852.0,184.0529,184.2449,184.0433,184.2353,38852.0
2022-12-16 12:05:00,191.84,191.85,191.68,191.69,32843.0,184.2161,184.2257,184.0625,184.0721,32843.0
2022-12-16 12:10:00,191.71,191.86,191.65,191.7,38065.0,184.0913,184.2353,184.0337,184.0817,38065.0
2022-12-16 12:15:00,191.7,191.98,191.61,191.98,19365.0,184.0817,184.3506,183.9953,184.3506,19365.0
2022-12-16 12:20:00,191.98,191.99,191.74,191.89,34490.0,184.3506,184.3602,184.1201,184.2641,34490.0
2022-12-16 12:25:00,191.89,191.96,191.81,191.95,37408.0,184.2641,184.3314,184.1873,184.3218,37408.0
2022-12-16 12:30:00,191.95,192.01,191.86,191.99,43081.0,184.3218,184.3794,184.2353,184.3602,43081.0
2022-12-16 12:35:00,191.98,192.32,191.95,192.15,40717.0,184.3506,184.6771,184.3218,184.5138,40717.0
2022-12-16 12:40:00,192.14,192.15,191.74,191.75,40802.0,184.5042,184.5138,184.1201,184.1297,40802.0
2022-12-16 12:45:00,191.75,191.85,191.68,191.8,33076.0,184.1297,184.2257,184.0625,184.1777,33076.0
2022-12-16 12:50:00,191.76,191.79,191.53,191.53,28757.0,184.1393,184.1681,183.9185,183.9185,28757.0
2022-12-16 12:55:00,191.55,191.6,191.42,191.48,23263.0,183.9377,183.9857,183.8128,183.8704,23263.0
2022-12-16 13:00:00,191.49,191.62,191.44,191.53,24790.0,183.88,184.0049,183.832,183.9185,24790.0
2022-12-16 13:05:00,191.53,191.67,191.45,191.63,24779.0,183.9185,184.0529,183.8416,184.0145,24779.0
2022-12-16 13:10:00,191.59,191.7,191.56,191.61,18822.0,183.9761,184.0817,183.9473,183.9953,18822.0
2022-12-16 13:15:00,191.6,191.8,191.6,191.6,25991.0,183.9857,184.1777,183.9857,183.9857,25991.0
2022-12-16 13:20:00,191.58,191.65,191.54,191.61,20760.0,183.9665,184.0337,183.9281,183.9953,20760.0
2022-12-16 13:25:00,191.6,191.62,191.52,191.53,28344.0,183.9857,184.0049,183.9089,183.9185,28344.0
2022-12-16 13:30:00,191.54,191.83,191.48,191.8,39663.0,183.9281,184.2065,183.8704,184.1777,39663.0
2022-12-16 13:35:00,191.75,191.87,191.68,191.69,30654.0,184.1297,184.2449,184.0625,184.0721,30654.0
2022-12-16 13:40:00,191.68,191.79,191.6,191.72,51847.0,184.0625,184.1681,183.9857,184.1009,51847.0
2022-12-16 13:45:00,191.77,191.95,191.73,191.92,18191.0,184.1489,184.3218,184.1105,184.293,18191.0
2022-12-16 13:50:00,191.91,191.92,191.73,191.8,34849.0,184.2834,184.293,184.1105,184.1777,34849.0
2022-12-16 13:55:00,191.81,191.87,191.65,191.78,51958.0,184.1873,184.2449,184.0337,184.1585,51958.0
2022-12-16 14:00:00,191.76,191.91,191.73,191.85,36647.0,184.1393,184.2834,184.1105,184.2257,36647.0
2022-12-16 14:05:00,191.82,191.99,191.75,191.96,25743.0,184.1969,184.3602,184.1297,184.3314,25743.0
2022-12-16 14:10:00,191.96,192.23,191.96,192.22,22285.0,184.3314,184.5906,184.3314,184.581,22285.0
2022-12-16 14:15:00,192.2,192.3,192.09,192.13,51523.0,184.5618,184.6579,184.4562,184.4946,51523.0
2022-12-16 14:20:00,192.13,192.14,191.83,191.91,24700.0,184.4946,184.5042,184.2065,184.2834,24700.0
2022-12-16 14:25:00,191.89,191.93,191.79,191.83,34082.0,184.2641,184.3026,184.1681,184.2065,34082.0
2022-12-16 14:30:00,191.79,191.83,191.55,191.59,82628.0,184.1681,184.2065,183.9377,183.9761,82628.0
2022-12-16 14:35:00,191.6,191.79,191.6,191.72,29132.0,183.9857,184.1681,183.9857,184.1009,29132.0
2022-12-16 14:40:00,191.7,191.8,191.69,191.74,18959.0,184.0817,184.1777,184.0721,184.1201,18959.0
2022-12-16 14:45:00,191.75,191.86,191.65,191.85,16244.0,184.1297,184.2353,184.0337,184.2257,16244.0
2022-12-16 14:50:00,191.86,192.16,191.85,192.16,37061.0,184.2353,184.5234,184.2257,184.5234,37061.0
2022-12-16 14:55:00,192.16,192.51,192.09,192.38,34107.0,184.5234,184.8595,184.4562,184.7347,34107.0
2022-12-16 15:00:00,192.36,192.55,192.35,192.36,27803.0,184.7155,184.8979,184.7059,184.7155,27803.0
2022-12-16 15:05:00,192.36,192.36,192.11,192.14,26925.0,184.7155,184.7155,184.4754,184.5042,26925.0
2022-12-16 15:10:00,192.14,192.71,192.13,192.7,26039.0,184.5042,185.0516,184.4946,185.042,26039.0
2022-12-16 15:15:00,192.7,192.99,192.7,192.71,34641.0,185.042,185.3204,185.042,185.0516,34641.0
2022-12-16 15:20:00,192.68,192.92,192.62,192.89,25514.0,185.0228,185.2532,184.9651,185.2244,25514.0
2022-12-16 15:25:00,192.87,192.98,192.73,192.93,26669.0,185.2052,185.3108,185.0708,185.2628,26669.0
2022-12-16 15:30:00,192.92,193.32,192.92,193.17,54619.0,185.2532,185.6373,185.2532,185.4933,54619.0
2022-12-16 15:35:00,193.19,193.35,193.03,193.2,147673.0,185.5125,185.6661,185.3588,185.5221,147673.0
2022-12-16 15:40:00,193.18,193.36,193.09,193.09,29520.0,185.5029,185.6757,185.4165,185.4165,29520.0
2022-12-16 15:45:00,193.05,193.29,192.97,193.03,48730.0,185.378,185.6085,185.3012,185.3588,48730.0
2022-12-16 15:50:00,193.06,193.15,192.65,192.98,60049.0,185.3877,185.4741,184.9939,185.3108,60049.0
2022-12-16 15:55:00,193.04,193.2,192.64,192.64,67283.0,185.3684,185.5221,184.9843,184.9843,67283.0
2022-12-19 09:30:00,192.8,192.92,192.2,192.38,225264.0,185.138,185.2532,184.5618,184.7347,225264.0
2022-12-19 09:35:00,192.43,192.8,192.27,192.62,49092.0,184.7827,185.138,184.629,184.9651,49092.0
2022-12-19 09:40:00,192.62,192.7,192.29,192.39,46336.0,184.9651,185.042,184.6483,184.7443,46336.0
2022-12-19 09:45:00,192.39,192.45,191.83,191.9,40915.0,184.7443,184.8019,184.2065,184.2738,40915.0
2022-12-19 09:50:00,191.93,192.04,191.8,191.93,29720.0,184.3026,184.4082,184.1777,184.3026,29720.0
2022-12-19 09:55:00,191.9,191.96,191.74,191.96,1824202.0,184.2738,184.3314,184.1201,184.3314,1824202.0
2022-12-19 10:00:00,191.99,192.04,191.79,191.87,105765.0,184.3602,184.4082,184.1681,184.2449,105765.0
2022-12-19 10:05:00,191.84,191.87,191.71,191.85,52782.0,184.2161,184.2449,184.0913,184.2257,52782.0
2022-12-19 10:10:00,191.87,192.23,191.84,192.2,50229.0,184.2449,184.5906,184.2161,184.5618,50229.0
2022-12-19 10:15:00,192.18,192.29,192.04,192.25,19410.0,184.5426,184.6483,184.4082,184.6098,19410.0
2022-12-19 10:20:00,192.3,192.7,192.26,192.61,34396.0,184.6579,185.042,184.6194,184.9555,34396.0
2022-12-19 10:25:00,192.62,192.65,192.49,192.63,28668.0,184.9651,184.9939,184.8403,184.9747,28668.0
2022-12-19 10:30:00,192.61,192.63,192.31,192.37,119367.0,184.9555,184.9747,184.6675,184.7251,119367.0
2022-12-19 10:35:00,192.39,192.44,192.1,192.11,29553.0,184.7443,184.7923,184.4658,184.4754,29553.0
2022-12-19 10:40:00,192.05,192.21,192.04,192.11,23374.0,184.4178,184.5714,184.4082,184.4754,23374.0
2022-12-19 10:45:00,192.13,192.23,192.06,192.18,28578.0,184.4946,184.5906,184.4274,184.5426,28578.0
2022-12-19 10:50:00,192.13,192.14,191.81,191.87,26965.0,184.4946,184.5042,184.1873,184.2449,26965.0
2022-12-19 10:55:00,191.88,191.92,191.7,191.7,37763.0,184.2545,184.293,184.0817,184.0817,37763.0
2022-12-19 11:00:00,191.68,191.68,191.41,191.47,44386.0,184.0625,184.0625,183.8032,183.8608,44386.0
2022-12-19 11:05:00,191.48,191.6,191.42,191.57,39957.0,183.8704,183.9857,183.8128,183.9569,39957.0
2022-12-19 11:10:00,191.55,191.64,191.47,191.48,33280.0,183.9377,184.0241,183.8608,183.8704,33280.0
2022-12-19 11:15:00,191.48,191.74,191.45,191.69,31961.0,183.8704,184.1201,183.8416,184.0721,31961.0
2022-12-19 11:20:00,191.7,191.76,191.48,191.74,37917.0,184.0817,184.1393,183.8704,184.1201,37917.0
2022-12-19 11:25:00,191.73,191.74,191.49,191.65,50748.0,184.1105,184.1201,183.88,184.0337,50748.0
2022-12-19 11:30:00,191.6,191.67,191.27,191.33,120707.0,183.9857,184.0529,183.6688,183.7264,120707.0
2022-12-19 11:35:00,191.3,191.35,191.22,191.24,52911.0,183.6976,183.7456,183.6208,183.64,52911.0
2022-12-19 11:40:00,191.24,191.31,191.06,191.28,36776.0,183.64,183.7072,183.4671,183.6784,36776.0
2022-12-19 11:45:00,191.27,191.45,191.27,191.45,40348.0,183.6688,183.8416,183.6688,183.8416,40348.0
2022-12-19 11:50:00,191.44,191.49,191.34,191.43,29381.0,183.832,183.88,183.736,183.8224,29381.0
2022-12-19 11:55:00,191.41,191.43,191.25,191.3,25384.0,183.8032,183.8224,183.6496,183.6976,25384.0
2022-12-19 12:00:00,191.3,191.57,191.29,191.5,37626.0,183.6976,183.9569,183.688,183.8896,37626.0
2022-12-19 12:05:00,191.42,191.62,191.42,191.53,15250.0,183.8128,184.0049,183.8128,183.9185,15250.0
2022-12-19 12:10:00,191.53,191.62,191.43,191.62,18950.0,183.9185,184.0049,183.8224,184.0049,18950.0
2022-12-19 12:15:00,191.64,191.66,191.5,191.54,18091.0,184.0241,184.0433,183.8896,183.9281,18091.0
2022-12-19 12:20:00,191.6,191.6,191.38,191.38,17602.0,183.9857,183.9857,183.7744,183.7744,17602.0
2022-12-19 12:25:00,191.37,191.43,191.28,191.31,31744.0,183.7648,183.8224,183.6784,183.7072,31744.0
2022-12-19 12:30:00,191.29,191.34,191.18,191.2,16379.0,183.688,183.736,183.5824,183.6016,16379.0
2022-12-19 12:35:00,191.2,191.44,191.2,191.37,25007.0,183.6016,183.832,183.6016,183.7648,25007.0
2022-12-19 12:40:00,191.35,191.39,191.22,191.28,15051.0,183.7456,183.784,183.6208,183.6784,15051.0
2022-12-19 12:45:00,191.26,191.53,191.24,191.52,24527.0,183.6592,183.9185,183.64,183.9089,24527.0
2022-12-19 12:50:00,191.51,191.6,191.49,191.52,12811.0,183.8993,183.9857,183.88,183.9089,12811.0
2022-12-19 12:55:00,191.51,191.54,191.41,191.48,28109.0,183.8993,183.9281,183.8032,183.8704,28109.0
2022-12-19 13:00:00,191.49,191.54,191.37,191.51,9932.0,183.88,183.9281,183.7648,183.8993,9932.0
2022-12-19 13:05:00,191.55,191.56,191.25,191.28,25073.0,183.9377,183.9473,183.6496,183.6784,25073.0
2022-12-19 13:10:00,191.32,191.51,191.32,191.5,13099.0,183.7168,183.8993,183.7168,183.8896,13099.0
2022-12-19 13:15:00,191.47,191.49,191.34,191.43,15559.0,183.8608,183.88,183.736,183.8224,15559.0
2022-12-19 13:20:00,191.42,191.6,191.4,191.57,13544.0,183.8128,183.9857,183.7936,183.9569,13544.0
2022-12-19 13:25:00,191.57,191.65,191.26,191.32,26972.0,183.9569,184.0337,183.6592,183.7168,26972.0
2022-12-19 13:30:00,191.31,191.36,191.13,191.15,33350.0,183.7072,183.7552,183.5344,183.5536,33350.0
2022-12-19 13:35:00,191.13,191.21,191.05,191.17,28395.0,183.5344,183.6112,183.4575,183.5728,28395.0
2022-12-19 13:40:00,191.17,191.21,190.87,190.88,52470.0,183.5728,183.6112,183.2847,183.2943,52470.0
2022-12-19 13:45:00,190.89,190.94,190.82,190.92,26578.0,183.3039,183.3519,183.2367,183.3327,26578.0
2022-12-19 13:50:00,190.86,190.97,190.83,190.87,37769.0,183.2751,183.3807,183.2463,183.2847,37769.0
2022-12-19 13:55:00,190.87,190.87,190.7,190.73,24479.0,183.2847,183.2847,183.1214,183.1502,24479.0
2022-12-19 14:00:00,190.72,190.73,190.33,190.36,61697.0,183.1406,183.1502,182.7661,182.795,61697.0
2022-12-19 14:05:00,190.34,190.66,190.34,190.64,39800.0,182.7757,183.083,182.7757,183.0638,39800.0
2022-12-19 14:10:00,190.61,190.67,190.49,190.49,30839.0,183.035,183.0926,182.9198,182.9198,30839.0
2022-12-19 14:15:00,190.52,190.57,190.4,190.4,32613.0,182.9486,182.9966,182.8334,182.8334,32613.0
2022-12-19 14:20:00,190.36,190.57,190.28,190.3,44712.0,182.795,182.9966,182.7181,182.7373,44712.0
2022-12-19 14:25:00,190.3,190.39,190.16,190.18,43387.0,182.7373,182.8238,182.6029,182.6221,43387.0
2022-12-19 14:30:00,190.19,190.36,190.15,190.34,138277.0,182.6317,182.795,182.5933,182.7757,138277.0
2022-12-19 14:35:00,190.34,190.37,190.19,190.34,48335.0,182.7757,182.8046,182.6317,182.7757,48335.0
2022-12-19 14:40:00,190.3,190.31,190.11,190.3,25777.0,182.7373,182.7469,182.5549,182.7373,25777.0
2022-12-19 14:45:00,190.3,190.56,190.24,190.28,45759.0,182.7373,182.987,182.6797,182.7181,45759.0
2022-12-19 14:50:00,190.28,190.28,190.0,190.03,115192.0,182.7181,182.7181,182.4493,182.4781,115192.0
2022-12-19 14:55:00,190.09,190.23,190.01,190.18,53935.0,182.5357,182.6701,182.4589,182.6221,53935.0
2022-12-19 15:00:00,190.14,190.19,189.96,190.04,84188.0,182.5837,182.6317,182.4108,182.4877,84188.0
2022-12-19 15:05:00,190.04,190.14,189.95,190.13,64013.0,182.4877,182.5837,182.4012,182.5741,64013.0
2022-12-19 15:10:00,190.09,190.24,190.05,190.06,25591.0,182.5357,182.6797,182.4973,182.5069,25591.0
2022-12-19 15:15:00,190.06,190.27,190.06,190.21,30443.0,182.5069,182.7085,182.5069,182.6509,30443.0
2022-12-19 15:20:00,190.2,190.27,190.07,190.22,26959.0,182.6413,182.7085,182.5165,182.6605,26959.0
2022-12-19 15:25:00,190.25,190.33,190.18,190.2,39276.0,182.6893,182.7661,182.6221,182.6413,39276.0
2022-12-19 15:30:00,190.19,190.45,190.18,190.35,27840.0,182.6317,182.8814,182.6221,182.7853,27840.0
2022-12-19 15:35:00,190.36,190.49,190.19,190.21,36679.0,182.795,182.9198,182.6317,182.6509,36679.0
2022-12-19 15:40:00,190.2,190.32,190.06,190.28,37158.0,182.6413,182.7565,182.5069,182.7181,37158.0
2022-12-19 15:45:00,190.26,190.56,190.25,190.4,74324.0,182.6989,182.987,182.6893,182.8334,74324.0
2022-12-19 15:50:00,190.43,190.73,190.43,190.72,66728.0,182.8622,183.1502,182.8622,183.1406,66728.0
2022-12-19 15:55:00,190.68,190.93,190.64,190.76,140253.0,183.1022,183.3423,183.0638,183.1791,140253.0
2022-12-20 09:30:00,190.42,190.52,190.0,190.46,174061.0,182.8526,182.9486,182.4493,182.891,174061.0
2022-12-20 09:35:00,190.49,190.71,190.28,190.69,43240.0,182.9198,183.131,182.7181,183.1118,43240.0
2022-12-20 09:40:00,190.66,190.69,189.97,190.0,66868.0,183.083,183.1118,182.4205,182.4493,66868.0
2022-12-20 09:45:00,189.98,190.04,189.76,189.98,55424.0,182.4301,182.4877,182.2188,182.4301,55424.0
2022-12-20 09:50:00,189.95,190.2,189.73,190.09,39252.0,182.4012,182.6413,182.19,182.5357,39252.0
2022-12-20 09:55:00,190.12,190.93,190.08,190.82,67261.0,182.5645,183.3423,182.5261,183.2367,67261.0
2022-12-20 10:00:00,190.83,191.17,190.83,191.0,96541.0,183.2463,183.5728,183.2463,183.4095,96541.0
2022-12-20 10:05:00,191.06,191.31,191.02,191.02,47938.0,183.4671,183.7072,183.4287,183.4287,47938.0
2022-12-20 10:10:00,191.06,191.36,190.91,191.25,43946.0,183.4671,183.7552,183.3231,183.6496,43946.0
2022-12-20 10:15:00,191.24,191.33,191.12,191.23,160812.0,183.64,183.7264,183.5247,183.6304,160812.0
2022-12-20 10:20:00,191.24,191.67,191.22,191.56,68102.0,183.64,184.0529,183.6208,183.9473,68102.0
2022-12-20 10:25:00,191.59,191.65,191.37,191.56,45108.0,183.9761,184.0337,183.7648,183.9473,45108.0
2022-12-20 10:30:00,191.6,191.93,191.6,191.69,62586.0,183.9857,184.3026,183.9857,184.0721,62586.0
2022-12-20 10:35:00,191.67,191.97,191.67,191.82,48992.0,184.0529,184.341,184.0529,184.1969,48992.0
2022-12-20 10:40:00,191.82,191.9,191.62,191.73,70183.0,184.1969,184.2738,184.0049,184.1105,70183.0
2022-12-20 10:45:00,191.76,191.83,191.58,191.79,42294.0,184.1393,184.2065,183.9665,184.1681,42294.0
2022-12-20 10:50:00,191.69,191.82,191.6,191.77,33936.0,184.0721,184.1969,183.9857,184.1489,33936.0
2022-12-20 10:55:00,191.76,191.87,191.48,191.49,26945.0,184.1393,184.2449,183.8704,183.88,26945.0
2022-12-20 11:00:00,191.48,191.63,191.35,191.55,59249.0,183.8704,184.0145,183.7456,183.9377,59249.0
2022-12-20 11:05:00,191.54,191.58,191.32,191.33,143459.0,183.9281,183.9665,183.7168,183.7264,143459.0
2022-12-20 11:10:00,191.34,191.34,191.05,191.18,34608.0,183.736,183.736,183.4575,183.5824,34608.0
2022-12-20 11:15:00,191.14,191.17,190.53,190.69,46851.0,183.544,183.5728,182.9582,183.1118,46851.0
2022-12-20 11:20:00,190.75,190.76,190.57,190.72,35010.0,183.1695,183.1791,182.9966,183.1406,35010.0
2022-12-20 11:25:00,190.68,190.74,190.36,190.47,75034.0,183.1022,183.1599,182.795,182.9006,75034.0
2022-12-20 11:30:00,190.48,190.78,190.46,190.73,35901.0,182.9102,183.1983,182.891,183.1502,35901.0
2022-12-20 11:35:00,190.74,190.78,190.57,190.68,46236.0,183.1599,183.1983,182.9966,183.1022,46236.0
2022-12-20 11:40:00,190.69,190.85,190.55,190.81,42922.0,183.1118,183.2655,182.9774,183.2271,42922.0
2022-12-20 11:45:00,190.81,190.94,190.69,190.93,76738.0,183.2271,183.3519,183.1118,183.3423,76738.0
2022-12-20 11:50:00,190.91,190.96,190.78,190.95,211674.0,183.3231,183.3711,183.1983,183.3615,211674.0
2022-12-20 11:55:00,190.92,191.21,190.8,191.19,28038.0,183.3327,183.6112,183.2175,183.592,28038.0
2022-12-20 12:00:00,191.19,191.33,191.18,191.28,40583.0,183.592,183.7264,183.5824,183.6784,40583.0
2022-12-20 12:05:00,191.27,191.5,191.22,191.39,45484.0,183.6688,183.8896,183.6208,183.784,45484.0
2022-12-20 12:10:00,191.39,191.53,191.18,191.21,48593.0,183.784,183.9185,183.5824,183.6112,48593.0
2022-12-20 12:15:00,191.25,191.33,191.18,191.2,29013.0,183.6496,183.7264,183.5824,183.6016,29013.0
2022-12-20 12:20:00,191.21,191.43,191.2,191.41,53250.0,183.6112,183.8224,183.6016,183.8032,53250.0
2022-12-20 12:25:00,191.4,191.45,191.21,191.21,27322.0,183.7936,183.8416,183.6112,183.6112,27322.0
2022-12-20 12:30:00,191.21,191.21,190.92,190.92,30898.0,183.6112,183.6112,183.3327,183.3327,30898.0
2022-12-20 12:35:00,190.93,191.01,190.87,191.0,23596.0,183.3423,183.4191,183.2847,183.4095,23596.0
2022-12-20 12:40:00,191.0,191.28,191.0,191.09,41834.0,183.4095,183.6784,183.4095,183.4959,41834.0
2022-12-20 12:45:00,191.08,191.28,191.05,191.23,28056.0,183.4863,183.6784,183.4575,183.6304,28056.0
2022-12-20 12:50:00,191.24,191.36,191.19,191.35,25487.0,183.64,183.7552,183.592,183.7456,25487.0
2022-12-20 12:55:00,191.33,191.46,191.29,191.43,53717.0,183.7264,183.8512,183.688,183.8224,53717.0
2022-12-20 13:00:00,191.43,191.6,191.42,191.53,32787.0,183.8224,183.9857,183.8128,183.9185,32787.0
2022-12-20 13:05:00,191.52,191.54,191.33,191.35,32451.0,183.9089,183.9281,183.7264,183.7456,32451.0
2022-12-20 13:10:00,191.37,191.38,191.14,191.3,26277.0,183.7648,183.7744,183.544,183.6976,26277.0
2022-12-20 13:15:00,191.29,191.48,191.27,191.28,22025.0,183.688,183.8704,183.6688,183.6784,22025.0
2022-12-20 13:20:00,191.26,191.45,191.2,191.4,382865.0,183.6592,183.8416,183.6016,183.7936,382865.0
2022-12-20 13:25:00,191.41,191.68,191.41,191.58,45442.0,183.8032,184.0625,183.8032,183.9665,45442.0
2022-12-20 13:30:00,191.59,191.82,191.57,191.73,59851.0,183.9761,184.1969,183.9569,184.1105,59851.0
2022-12-20 13:35:00,191.75,191.95,191.73,191.9,38420.0,184.1297,184.3218,184.1105,184.2738,38420.0
2022-12-20 13:40:00,191.9,191.96,191.72,191.78,43504.0,184.2738,184.3314,184.1009,184.1585,43504.0
2022-12-20 13:45:00,191.79,191.81,191.61,191.66,22403.0,184.1681,184.1873,183.9953,184.0433,22403.0
2022-12-20 13:50:00,191.66,191.68,191.61,191.61,41588.0,184.0433,184.0625,183.9953,183.9953,41588.0
2022-12-20 13:55:00,191.63,191.66,191.45,191.53,43891.0,184.0145,184.0433,183.8416,183.9185,43891.0
2022-12-20 14:00:00,191.53,191.72,191.46,191.62,53339.0,183.9185,184.1009,183.8512,184.0049,53339.0
2022-12-20 14:05:00,191.65,191.77,191.54,191.66,46949.0,184.0337,184.1489,183.9281,184.0433,46949.0
2022-12-20 14:10:00,191.66,191.86,191.66,191.86,26564.0,184.0433,184.2353,184.0433,184.2353,26564.0
2022-12-20 14:15:00,191.8,191.86,191.62,191.67,31755.0,184.1777,184.2353,184.0049,184.0529,31755.0
2022-12-20 14:20:00,191.66,191.69,191.49,191.5,29809.0,184.0433,184.0721,183.88,183.8896,29809.0
2022-12-20 14:25:00,191.49,191.59,191.45,191.55,31353.0,183.88,183.9761,183.8416,183.9377,31353.0
2022-12-20 14:30:00,191.55,191.58,191.45,191.51,22468.0,183.9377,183.9665,183.8416,183.8993,22468.0
2022-12-20 14:35:00,191.5,191.51,191.31,191.38,42633.0,183.8896,183.8993,183.7072,183.7744,42633.0
2022-12-20 14:40:00,191.39,191.45,191.17,191.24,32406.0,183.784,183.8416,183.5728,183.64,32406.0
2022-12-20 14:45:00,191.25,191.34,191.21,191.22,36417.0,183.6496,183.736,183.6112,183.6208,36417.0
2022-12-20 14:50:00,191.22,191.36,191.11,191.34,49043.0,183.6208,183.7552,183.5151,183.736,49043.0
2022-12-20 14:55:00,191.34,191.37,191.17,191.24,34427.0,183.736,183.7648,183.5728,183.64,34427.0
2022-12-20 15:00:00,191.25,191.25,190.98,191.04,46515.0,183.6496,183.6496,183.3903,183.4479,46515.0
2022-12-20 15:05:00,191.05,191.12,190.95,191.06,35502.0,183.4575,183.5247,183.3615,183.4671,35502.0
2022-12-20 15:10:00,191.06,191.18,191.0,191.16,37226.0,183.4671,183.5824,183.4095,183.5632,37226.0
2022-12-20 15:15:00,191.16,191.27,191.03,191.07,50747.0,183.5632,183.6688,183.4383,183.4767,50747.0
2022-12-20 15:20:00,191.07,191.2,190.99,191.12,51078.0,183.4767,183.6016,183.3999,183.5247,51078.0
2022-12-20 15:25:00,191.11,191.43,191.11,191.38,35579.0,183.5151,183.8224,183.5151,183.7744,35579.0
2022-12-20 15:30:00,191.37,191.49,191.29,191.4,60833.0,183.7648,183.88,183.688,183.7936,60833.0
2022-12-20 15:35:00,191.39,191.63,191.39,191.63,28159.0,183.784,184.0145,183.784,184.0145,28159.0
2022-12-20 15:40:00,191.58,191.61,191.47,191.53,77319.0,183.9665,183.9953,183.8608,183.9185,77319.0
2022-12-20 15:45:00,191.52,191.61,191.41,191.51,74217.0,183.9089,183.9953,183.8032,183.8993,74217.0
2022-12-20 15:50:00,191.5,191.5,191.28,191.32,77958.0,183.8896,183.8896,183.6784,183.7168,77958.0
2022-12-20 15:55:00,191.34,191.34,191.09,191.12,80429.0,183.736,183.736,183.4959,183.5247,80429.0
2022-12-21 09:30:00,192.47,192.62,192.2,192.25,148361.0,184.8211,184.9651,184.5618,184.6098,148361.0
2022-12-21 09:35:00,192.3,192.63,192.22,192.54,45731.0,184.6579,184.9747,184.581,184.8883,45731.0
2022-12-21 09:40:00,192.56,192.64,192.3,192.5,23010.0,184.9075,184.9843,184.6579,184.8499,23010.0
2022-12-21 09:45:00,192.51,192.88,192.49,192.85,49153.0,184.8595,185.2148,184.8403,185.186,49153.0
2022-12-21 09:50:00,192.83,192.9,192.64,192.65,54083.0,185.1668,185.234,184.9843,184.9939,54083.0
2022-12-21 09:55:00,192.66,192.66,192.4,192.51,37886.0,185.0035,185.0035,184.7539,184.8595,37886.0
2022-12-21 10:00:00,192.53,193.04,192.43,192.87,126903.0,184.8787,185.3684,184.7827,185.2052,126903.0
2022-12-21 10:05:00,192.86,193.28,192.79,193.28,41165.0,185.1956,185.5989,185.1284,185.5989,41165.0
2022-12-21 10:10:00,193.3,193.32,193.13,193.21,42108.0,185.6181,185.6373,185.4549,185.5317,42108.0
2022-12-21 10:15:00,193.2,193.33,193.14,193.27,69654.0,185.5221,185.6469,185.4645,185.5893,69654.0
2022-12-21 10:20:00,193.36,193.39,193.21,193.36,25129.0,185.6757,185.7045,185.5317,185.6757,25129.0
2022-12-21 10:25:00,193.33,193.49,193.29,193.48,55828.0,185.6469,185.8006,185.6085,185.791,55828.0
2022-12-21 10:30:00,193.51,193.89,193.45,193.84,50193.0,185.8198,186.1847,185.7622,186.1367,50193.0
2022-12-21 10:35:00,193.85,194.1,193.84,194.09,87071.0,186.1463,186.3863,186.1367,186.3767,87071.0
2022-12-21 10:40:00,194.11,194.25,194.06,194.12,66801.0,186.3959,186.5304,186.3479,186.4055,66801.0
2022-12-21 10:45:00,194.13,194.19,193.96,194.07,58989.0,186.4151,186.4727,186.2519,186.3575,58989.0
2022-12-21 10:50:00,194.1,194.15,193.97,193.99,43918.0,186.3863,186.4343,186.2615,186.2807,43918.0
2022-12-21 10:55:00,194.01,194.25,194.01,194.24,29657.0,186.2999,186.5304,186.2999,186.5208,29657.0
2022-12-21 11:00:00,194.25,194.49,194.25,194.49,41378.0,186.5304,186.7608,186.5304,186.7608,41378.0
2022-12-21 11:05:00,194.47,194.47,194.28,194.4,20049.0,186.7416,186.7416,186.5592,186.6744,20049.0
2022-12-21 11:10:00,194.45,194.57,194.37,194.39,80817.0,186.7224,186.8376,186.6456,186.6648,80817.0
2022-12-21 11:15:00,194.38,194.46,194.2,194.21,31173.0,186.6552,186.732,186.4823,186.492,31173.0
2022-12-21 11:20:00,194.21,194.32,194.02,194.13,25656.0,186.492,186.5976,186.3095,186.4151,25656.0
2022-12-21 11:25:00,194.16,194.26,194.07,194.22,41797.0,186.4439,186.54,186.3575,186.5016,41797.0
2022-12-21 11:30:00,194.27,194.4,194.25,194.36,27674.0,186.5496,186.6744,186.5304,186.636,27674.0
2022-12-21 11:35:00,194.3,194.31,194.17,194.18,49216.0,186.5784,186.588,186.4535,186.4631,49216.0
2022-12-21 11:40:00,194.16,194.2,194.0,194.19,32602.0,186.4439,186.4823,186.2903,186.4727,32602.0
2022-12-21 11:45:00,194.2,194.22,193.82,193.85,81235.0,186.4823,186.5016,186.1174,186.1463,81235.0
2022-12-21 11:50:00,193.85,194.0,193.81,193.91,32486.0,186.1463,186.2903,186.1078,186.2039,32486.0
2022-12-21 11:55:00,193.91,194.08,193.87,194.0,37567.0,186.2039,186.3671,186.1655,186.2903,37567.0
2022-12-21 12:00:00,194.0,194.01,193.79,193.86,18640.0,186.2903,186.2999,186.0886,186.1559,18640.0
2022-12-21 12:05:00,193.87,194.01,193.79,193.79,21960.0,186.1655,186.2999,186.0886,186.0886,21960.0
2022-12-21 12:10:00,193.8,193.9,193.74,193.85,17766.0,186.0982,186.1943,186.0406,186.1463,17766.0
2022-12-21 12:15:00,193.84,193.86,193.69,193.78,17177.0,186.1367,186.1559,185.9926,186.079,17177.0
2022-12-21 12:20:00,193.74,193.99,193.71,193.97,29176.0,186.0406,186.2807,186.0118,186.2615,29176.0
2022-12-21 12:25:00,193.97,193.97,193.75,193.84,51915.0,186.2615,186.2615,186.0502,186.1367,51915.0
2022-12-21 12:30:00,193.82,194.01,193.82,193.96,29349.0,186.1174,186.2999,186.1174,186.2519,29349.0
2022-12-21 12:35:00,193.94,194.02,193.89,194.0,32151.0,186.2327,186.3095,186.1847,186.2903,32151.0
2022-12-21 12:40:00,193.98,194.03,193.92,194.0,21505.0,186.2711,186.3191,186.2135,186.2903,21505.0
2022-12-21 12:45:00,194.0,194.03,193.86,193.97,9449.0,186.2903,186.3191,186.1559,186.2615,9449.0
2022-12-21 12:50:00,193.97,194.02,193.91,193.98,19412.0,186.2615,186.3095,186.2039,186.2711,19412.0
2022-12-21 12:55:00,193.99,194.16,193.94,194.14,82743.0,186.2807,186.4439,186.2327,186.4247,82743.0
2022-12-21 13:00:00,194.17,194.33,194.04,194.32,38373.0,186.4535,186.6072,186.3287,186.5976,38373.0
2022-12-21 13:05:00,194.3,194.33,194.26,194.3,10604.0,186.5784,186.6072,186.54,186.5784,10604.0
2022-12-21 13:10:00,194.34,194.34,194.16,194.22,20029.0,186.6168,186.6168,186.4439,186.5016,20029.0
2022-12-21 13:15:00,194.17,194.19,194.08,194.09,10574.0,186.4535,186.4727,186.3671,186.3767,10574.0
2022-12-21 13:20:00,194.12,194.13,193.84,193.9,33056.0,186.4055,186.4151,186.1367,186.1943,33056.0
2022-12-21 13:25:00,193.88,194.0,193.79,193.84,18257.0,186.1751,186.2903,186.0886,186.1367,18257.0
2022-12-21 13:30:00,193.85,193.99,193.84,193.93,43849.0,186.1463,186.2807,186.1367,186.2231,43849.0
2022-12-21 13:35:00,193.9,194.04,193.89,193.98,19151.0,186.1943,186.3287,186.1847,186.2711,19151.0
2022-12-21 13:40:00,193.96,194.02,193.85,193.97,19090.0,186.2519,186.3095,186.1463,186.2615,19090.0
2022-12-21 13:45:00,194.06,194.16,194.03,194.14,18820.0,186.3479,186.4439,186.3191,186.4247,18820.0
2022-12-21 13:50:00,194.13,194.22,194.09,194.21,17235.0,186.4151,186.5016,186.3767,186.492,17235.0
2022-12-21 13:55:00,194.2,194.24,194.14,194.15,21458.0,186.4823,186.5208,186.4247,186.4343,21458.0
2022-12-21 14:00:00,194.2,194.5,194.19,194.45,39230.0,186.4823,186.7704,186.4727,186.7224,39230.0
2022-12-21 14:05:00,194.46,194.59,194.44,194.52,28000.0,186.732,186.8568,186.7128,186.7896,28000.0
2022-12-21 14:10:00,194.54,194.66,194.45,194.53,40360.0,186.8088,186.9241,186.7224,186.7992,40360.0
2022-12-21 14:15:00,194.53,194.58,194.39,194.39,20990.0,186.7992,186.8472,186.6648,186.6648,20990.0
2022-12-21 14:20:00,194.39,194.45,194.31,194.31,25491.0,186.6648,186.7224,186.588,186.588,25491.0
2022-12-21 14:25:00,194.33,194.38,194.18,194.19,28560.0,186.6072,186.6552,186.4631,186.4727,28560.0
2022-12-21 14:30:00,194.2,194.39,194.14,194.35,28908.0,186.4823,186.6648,186.4247,186.6264,28908.0
2022-12-21 14:35:00,194.36,194.36,194.03,194.17,27655.0,186.636,186.636,186.3191,186.4535,27655.0
2022-12-21 14:40:00,194.17,194.22,194.06,194.15,23930.0,186.4535,186.5016,186.3479,186.4343,23930.0
2022-12-21 14:45:00,194.11,194.22,194.08,194.1,16257.0,186.3959,186.5016,186.3671,186.3863,16257.0
2022-12-21 14:50:00,194.11,194.11,193.82,193.9,91784.0,186.3959,186.3959,186.1174,186.1943,91784.0
2022-12-21 14:55:00,193.9,194.02,193.81,193.99,35876.0,186.1943,186.3095,186.1078,186.2807,35876.0
2022-12-21 15:00:00,193.95,194.13,193.94,194.07,22263.0,186.2423,186.4151,186.2327,186.3575,22263.0
2022-12-21 15:05:00,194.09,194.09,193.73,193.8,14985.0,186.3767,186.3767,186.031,186.0982,14985.0
2022-12-21 15:10:00,193.79,194.0,193.72,193.99,125869.0,186.0886,186.2903,186.0214,186.2807,125869.0
2022-12-21 15:15:00,194.01,194.02,193.82,193.87,214701.0,186.2999,186.3095,186.1174,186.1655,214701.0
2022-12-21 15:20:00,193.87,193.93,193.77,193.85,51579.0,186.1655,186.2231,186.0694,186.1463,51579.0
2022-12-21 15:25:00,193.85,193.94,193.72,193.72,49962.0,186.1463,186.2327,186.0214,186.0214,49962.0
2022-12-21 15:30:00,193.72,193.91,193.71,193.86,47290.0,186.0214,186.2039,186.0118,186.1559,47290.0
2022-12-21 15:35:00,193.86,193.96,193.81,193.93,52273.0,186.1559,186.2519,186.1078,186.2231,52273.0
2022-12-21 15:40:00,193.94,193.99,193.76,193.84,79805.0,186.2327,186.2807,186.0598,186.1367,79805.0
2022-12-21 15:45:00,193.85,194.0,193.79,193.94,98369.0,186.1463,186.2903,186.0886,186.2327,98369.0
2022-12-21 15:50:00,193.83,193.87,193.56,193.87,47262.0,186.1271,186.1655,185.8678,186.1655,47262.0
2022-12-21 15:55:00,193.86,194.1,193.84,194.04,181532.0,186.1559,186.3863,186.1367,186.3287,181532.0
2022-12-22 09:30:00,191.61,191.68,190.8,190.85,215304.0,184.8946,184.9622,184.113,184.1613,215304.0
2022-12-22 09:35:00,190.8,191.01,190.56,190.59,51803.0,184.113,184.3156,183.8814,183.9104,51803.0
2022-12-22 09:40:00,190.57,190.66,190.47,190.59,39392.0,183.8911,183.9779,183.7946,183.9104,39392.0
2022-12-22 09:45:00,190.53,190.7,190.4,190.5,30973.0,183.8525,184.0165,183.727,183.8235,30973.0
2022-12-22 09:50:00,190.47,190.64,190.45,190.47,27596.0,183.7946,183.9586,183.7753,183.7946,27596.0
2022-12-22 09:55:00,190.5,190.7,190.47,190.7,108575.0,183.8235,184.0165,183.7946,184.0165,108575.0
2022-12-22 10:00:00,190.64,190.65,190.03,190.12,50190.0,183.9586,183.9683,183.37,183.4568,50190.0
2022-12-22 10:05:00,190.12,190.22,189.84,189.99,60476.0,183.4568,183.5533,183.1867,183.3314,60476.0
2022-12-22 10:10:00,190.01,190.01,189.63,189.89,96109.0,183.3507,183.3507,182.984,183.2349,96109.0
2022-12-22 10:15:00,189.89,190.05,189.77,190.01,84887.0,183.2349,183.3893,183.1191,183.3507,84887.0
2022-12-22 10:20:00,190.0,190.0,189.72,189.74,33383.0,183.341,183.341,183.0709,183.0902,33383.0
2022-12-22 10:25:00,189.74,189.91,189.7,189.73,51046.0,183.0902,183.2542,183.0516,183.0805,51046.0
2022-12-22 10:30:00,189.72,189.75,189.47,189.57,40996.0,183.0709,183.0998,182.8296,182.9261,40996.0
2022-12-22 10:35:00,189.56,189.63,189.46,189.55,66930.0,182.9165,182.984,182.82,182.9068,66930.0
2022-12-22 10:40:00,189.56,189.71,189.45,189.58,36635.0,182.9165,183.0612,182.8103,182.9358,36635.0
2022-12-22 10:45:00,189.59,189.86,189.48,189.77,38316.0,182.9454,183.206,182.8393,183.1191,38316.0
2022-12-22 10:50:00,189.75,189.83,189.68,189.69,67964.0,183.0998,183.177,183.0323,183.0419,67964.0
2022-12-22 10:55:00,189.68,189.68,189.47,189.52,27050.0,183.0323,183.0323,182.8296,182.8779,27050.0
2022-12-22 11:00:00,189.5,189.64,189.38,189.63,48044.0,182.8586,182.9937,182.7428,182.984,48044.0
2022-12-22 11:05:00,189.62,189.77,189.51,189.51,23351.0,182.9744,183.1191,182.8682,182.8682,23351.0
2022-12-22 11:10:00,189.49,189.57,189.32,189.49,28126.0,182.8489,182.9261,182.6849,182.8489,28126.0
2022-12-22 11:15:00,189.52,189.68,189.48,189.5,52586.0,182.8779,183.0323,182.8393,182.8586,52586.0
2022-12-22 11:20:00,189.53,189.7,189.44,189.58,20838.0,182.8875,183.0516,182.8007,182.9358,20838.0
2022-12-22 11:25:00,189.57,189.61,189.47,189.53,34090.0,182.9261,182.9647,182.8296,182.8875,34090.0
2022-12-22 11:30:00,189.52,189.6,189.41,189.5,23870.0,182.8779,182.9551,182.7717,182.8586,23870.0
2022-12-22 11:35:00,189.53,189.59,189.24,189.25,34591.0,182.8875,182.9454,182.6077,182.6173,34591.0
2022-12-22 11:40:00,189.25,189.28,189.08,189.26,26776.0,182.6173,182.6463,182.4533,182.627,26776.0
2022-12-22 11:45:00,189.23,189.23,189.07,189.14,31420.0,182.598,182.598,182.4436,182.5112,31420.0
2022-12-22 11:50:00,189.15,189.22,189.09,189.19,21403.0,182.5208,182.5884,182.4629,182.5594,21403.0
2022-12-22 11:55:00,189.18,189.25,189.11,189.25,22739.0,182.5498,182.6173,182.4822,182.6173,22739.0
2022-12-22 12:00:00,189.23,189.25,189.15,189.16,20952.0,182.598,182.6173,182.5208,182.5305,20952.0
2022-12-22 12:05:00,189.15,189.22,189.1,189.18,15173.0,182.5208,182.5884,182.4726,182.5498,15173.0
2022-12-22 12:10:00,189.23,189.23,189.0,189.03,43245.0,182.598,182.598,182.3761,182.405,43245.0
2022-12-22 12:15:00,189.04,189.1,188.97,189.01,29057.0,182.4147,182.4726,182.3471,182.3857,29057.0
2022-12-22 12:20:00,188.99,189.03,188.59,188.59,21844.0,182.3664,182.405,181.9805,181.9805,21844.0
2022-12-22 12:25:00,188.61,188.63,188.22,188.31,34258.0,181.9998,182.0191,181.6234,181.7103,34258.0
2022-12-22 12:30:00,188.3,188.41,188.2,188.22,68130.0,181.7006,181.8068,181.6041,181.6234,68130.0
2022-12-22 12:35:00,188.23,188.27,188.09,188.2,99684.0,181.6331,181.6717,181.498,181.6041,99684.0
2022-12-22 12:40:00,188.2,188.22,188.01,188.18,53506.0,181.6041,181.6234,181.4208,181.5848,53506.0
2022-12-22 12:45:00,188.17,188.23,188.09,188.23,21148.0,181.5752,181.6331,181.498,181.6331,21148.0
2022-12-22 12:50:00,188.23,188.26,188.15,188.25,25780.0,181.6331,181.662,181.5559,181.6524,25780.0
2022-12-22 12:55:00,188.23,188.26,188.14,188.21,51060.0,181.6331,181.662,181.5462,181.6138,51060.0
2022-12-22 13:00:00,188.2,188.21,187.72,187.77,48707.0,181.6041,181.6138,181.141,181.1892,48707.0
2022-12-22 13:05:00,187.75,187.84,187.57,187.69,33177.0,181.1699,181.2567,180.9962,181.112,33177.0
2022-12-22 13:10:00,187.71,187.95,187.71,187.93,31274.0,181.1313,181.3629,181.1313,181.3436,31274.0
2022-12-22 13:15:00,187.87,187.93,187.76,187.82,34531.0,181.2857,181.3436,181.1795,181.2374,34531.0
2022-12-22 13:20:00,187.79,187.81,187.64,187.69,31667.0,181.2085,181.2278,181.0638,181.112,31667.0
2022-12-22 13:25:00,187.69,187.8,187.65,187.72,36437.0,181.112,181.2181,181.0734,181.141,36437.0
2022-12-22 13:30:00,187.68,187.68,187.38,187.47,81108.0,181.1024,181.1024,180.8129,180.8997,81108.0
2022-12-22 13:35:00,187.43,187.77,187.39,187.76,26407.0,180.8611,181.1892,180.8225,181.1795,26407.0
2022-12-22 13:40:00,187.75,187.87,187.71,187.83,36051.0,181.1699,181.2857,181.1313,181.2471,36051.0
2022-12-22 13:45:00,187.87,187.91,187.74,187.79,31354.0,181.2857,181.3243,181.1603,181.2085,31354.0
2022-12-22 13:50:00,187.8,187.84,187.69,187.78,51625.0,181.2181,181.2567,181.112,181.1988,51625.0
2022-12-22 13:55:00,187.77,187.85,187.61,187.74,75577.0,181.1892,181.2664,181.0348,181.1603,75577.0
2022-12-22 14:00:00,187.76,188.0,187.76,187.81,54382.0,181.1795,181.4111,181.1795,181.2278,54382.0
2022-12-22 14:05:00,187.87,187.98,187.84,187.87,19847.0,181.2857,181.3918,181.2567,181.2857,19847.0
2022-12-22 14:10:00,187.9,188.4,187.89,188.37,79736.0,181.3146,181.7971,181.305,181.7682,79736.0
2022-12-22 14:15:00,188.36,188.36,188.15,188.2,51282.0,181.7585,181.7585,181.5559,181.6041,51282.0
2022-12-22 14:20:00,188.17,188.36,187.94,188.36,40147.0,181.5752,181.7585,181.3532,181.7585,40147.0
2022-12-22 14:25:00,188.33,188.62,188.28,188.59,69081.0,181.7296,182.0094,181.6813,181.9805,69081.0
2022-12-22 14:30:00,188.56,188.74,188.44,188.71,52839.0,181.9515,182.1252,181.8357,182.0963,52839.0
2022-12-22 14:35:00,188.69,188.76,188.38,188.49,94802.0,182.077,182.1445,181.7778,181.884,94802.0
2022-12-22 14:40:00,188.47,188.59,188.36,188.49,69593.0,181.8647,181.9805,181.7585,181.884,69593.0
2022-12-22 14:45:00,188.47,188.78,188.47,188.76,22638.0,181.8647,182.1638,181.8647,182.1445,22638.0
2022-12-22 14:50:00,188.74,188.99,188.64,188.99,30501.0,182.1252,182.3664,182.0287,182.3664,30501.0
2022-12-22 14:55:00,188.94,189.27,188.94,189.21,32468.0,182.3182,182.6366,182.3182,182.5787,32468.0
2022-12-22 15:00:00,189.2,189.33,189.08,189.21,34756.0,182.5691,182.6945,182.4533,182.5787,34756.0
2022-12-22 15:05:00,189.19,189.56,189.08,189.51,34087.0,182.5594,182.9165,182.4533,182.8682,34087.0
2022-12-22 15:10:00,189.52,189.53,189.23,189.3,82783.0,182.8779,182.8875,182.598,182.6656,82783.0
2022-12-22 15:15:00,189.3,189.71,189.3,189.68,35916.0,182.6656,183.0612,182.6656,183.0323,35916.0
2022-12-22 15:20:00,189.74,190.07,189.7,189.99,44528.0,183.0902,183.4086,183.0516,183.3314,44528.0
2022-12-22 15:25:00,189.99,190.18,189.84,190.14,57270.0,183.3314,183.5147,183.1867,183.4761,57270.0
2022-12-22 15:30:00,190.18,190.21,189.88,189.89,49343.0,183.5147,183.5437,183.2252,183.2349,49343.0
2022-12-22 15:35:00,189.92,189.95,189.6,189.74,54433.0,183.2638,183.2928,182.9551,183.0902,54433.0
2022-12-22 15:40:00,189.74,189.78,189.5,189.64,84475.0,183.0902,183.1288,182.8586,182.9937,84475.0
2022-12-22 15:45:00,189.63,189.89,189.5,189.89,253506.0,182.984,183.2349,182.8586,183.2349,253506.0
2022-12-22 15:50:00,190.0,190.37,189.96,190.24,85873.0,183.341,183.6981,183.3024,183.5726,85873.0
2022-12-22 15:55:00,190.25,190.4,190.03,190.37,189378.0,183.5823,183.727,183.37,183.6981,189378.0
2022-12-23 09:30:00,190.0,190.63,189.84,189.98,126951.0,183.341,183.949,183.1867,183.3217,126951.0
2022-12-23 09:35:00,190.02,190.02,189.25,189.3,138281.0,183.3603,183.3603,182.6173,182.6656,138281.0
2022-12-23 09:40:00,189.23,190.15,189.16,189.78,62014.0,182.598,183.4858,182.5305,183.1288,62014.0
2022-12-23 09:45:00,189.73,189.76,189.2,189.41,34759.0,183.0805,183.1095,182.5691,182.7717,34759.0
2022-12-23 09:50:00,189.41,189.58,189.22,189.31,58899.0,182.7717,182.9358,182.5884,182.6752,58899.0
2022-12-23 09:55:00,189.24,189.27,189.01,189.21,74251.0,182.6077,182.6366,182.3857,182.5787,74251.0
2022-12-23 10:00:00,189.3,190.11,189.21,189.39,70705.0,182.6656,183.4472,182.5787,182.7524,70705.0
2022-12-23 10:05:00,189.37,189.83,189.17,189.66,138859.0,182.7331,183.177,182.5401,183.013,138859.0
2022-12-23 10:10:00,189.73,190.1,189.72,189.8,43543.0,183.0805,183.4375,183.0709,183.1481,43543.0
2022-12-23 10:15:00,189.8,190.71,189.63,190.66,104282.0,183.1481,184.0262,182.984,183.9779,104282.0
2022-12-23 10:20:00,190.65,190.7,190.4,190.65,45550.0,183.9683,184.0165,183.727,183.9683,45550.0
2022-12-23 10:25:00,190.64,190.85,190.44,190.62,48930.0,183.9586,184.1613,183.7656,183.9393,48930.0
2022-12-23 10:30:00,190.67,191.03,190.64,190.99,92739.0,183.9876,184.3349,183.9586,184.2963,92739.0
2022-12-23 10:35:00,190.97,191.28,190.86,191.22,89045.0,184.277,184.5762,184.1709,184.5183,89045.0
2022-12-23 10:40:00,191.25,191.28,190.96,190.98,38378.0,184.5472,184.5762,184.2674,184.2867,38378.0
2022-12-23 10:45:00,190.95,190.99,190.62,190.75,101411.0,184.2577,184.2963,183.9393,184.0648,101411.0
2022-12-23 10:50:00,190.72,190.72,190.4,190.5,26676.0,184.0358,184.0358,183.727,183.8235,26676.0
2022-12-23 10:55:00,190.55,190.69,190.26,190.35,45982.0,183.8718,184.0069,183.5919,183.6788,45982.0
2022-12-23 11:00:00,190.29,190.42,189.95,190.01,73374.0,183.6209,183.7463,183.2928,183.3507,73374.0
2022-12-23 11:05:00,190.11,190.12,189.99,190.1,24212.0,183.4472,183.4568,183.3314,183.4375,24212.0
2022-12-23 11:10:00,190.16,190.49,190.14,190.39,38822.0,183.4954,183.8139,183.4761,183.7174,38822.0
2022-12-23 11:15:00,190.3,190.51,190.22,190.39,29510.0,183.6305,183.8332,183.5533,183.7174,29510.0
2022-12-23 11:20:00,190.42,190.59,190.32,190.48,30539.0,183.7463,183.9104,183.6498,183.8042,30539.0
2022-12-23 11:25:00,190.41,190.6,190.31,190.34,30621.0,183.7367,183.92,183.6402,183.6691,30621.0
2022-12-23 11:30:00,190.43,190.56,190.32,190.34,141194.0,183.756,183.8814,183.6498,183.6691,141194.0
2022-12-23 11:35:00,190.39,190.75,190.39,190.72,29084.0,183.7174,184.0648,183.7174,184.0358,29084.0
2022-12-23 11:40:00,190.71,190.96,190.64,190.67,28914.0,184.0262,184.2674,183.9586,183.9876,28914.0
2022-12-23 11:45:00,190.6,190.74,190.51,190.69,26480.0,183.92,184.0551,183.8332,184.0069,26480.0
2022-12-23 11:50:00,190.75,190.85,190.51,190.57,39945.0,184.0648,184.1613,183.8332,183.8911,39945.0
2022-12-23 11:55:00,190.58,190.75,190.5,190.75,74967.0,183.9007,184.0648,183.8235,184.0648,74967.0
2022-12-23 12:00:00,190.73,190.98,190.71,190.88,23150.0,184.0455,184.2867,184.0262,184.1902,23150.0
2022-12-23 12:05:00,190.9,190.9,190.64,190.72,74730.0,184.2095,184.2095,183.9586,184.0358,74730.0
2022-12-23 12:10:00,190.74,190.86,190.7,190.82,37483.0,184.0551,184.1709,184.0165,184.1323,37483.0
2022-12-23 12:15:00,190.79,190.95,190.77,190.9,24405.0,184.1034,184.2577,184.0841,184.2095,24405.0
2022-12-23 12:20:00,190.87,191.21,190.86,191.21,19329.0,184.1806,184.5086,184.1709,184.5086,19329.0
2022-12-23 12:25:00,191.17,191.18,191.0,191.0,34032.0,184.47,184.4797,184.306,184.306,34032.0
2022-12-23 12:30:00,191.02,191.17,191.01,191.16,26105.0,184.3253,184.47,184.3156,184.4604,26105.0
2022-12-23 12:35:00,191.18,191.33,191.04,191.05,87790.0,184.4797,184.6244,184.3446,184.3542,87790.0
2022-12-23 12:40:00,191.09,191.15,190.73,190.83,63196.0,184.3928,184.4507,184.0455,184.142,63196.0
2022-12-23 12:45:00,190.83,190.99,190.72,190.75,45759.0,184.142,184.2963,184.0358,184.0648,45759.0
2022-12-23 12:50:00,190.75,190.85,190.71,190.71,17618.0,184.0648,184.1613,184.0262,184.0262,17618.0
2022-12-23 12:55:00,190.72,190.87,190.71,190.82,19530.0,184.0358,184.1806,184.0262,184.1323,19530.0
2022-12-23 13:00:00,190.86,191.01,190.77,190.99,49372.0,184.1709,184.3156,184.0841,184.2963,49372.0
2022-12-23 13:05:00,191.01,191.06,190.9,191.06,24942.0,184.3156,184.3639,184.2095,184.3639,24942.0
2022-12-23 13:10:00,191.05,191.08,190.73,190.73,31976.0,184.3542,184.3832,184.0455,184.0455,31976.0
2022-12-23 13:15:00,190.71,190.99,190.71,190.89,18917.0,184.0262,184.2963,184.0262,184.1999,18917.0
2022-12-23 13:20:00,191.0,191.03,190.86,190.91,17619.0,184.306,184.3349,184.1709,184.2192,17619.0
2022-12-23 13:25:00,190.9,190.94,190.84,190.89,17317.0,184.2095,184.2481,184.1516,184.1999,17317.0
2022-12-23 13:30:00,190.98,191.06,190.97,191.06,28133.0,184.2867,184.3639,184.277,184.3639,28133.0
2022-12-23 13:35:00,191.05,191.1,190.93,190.95,29890.0,184.3542,184.4025,184.2384,184.2577,29890.0
2022-12-23 13:40:00,190.96,191.04,190.78,190.8,28285.0,184.2674,184.3446,184.0937,184.113,28285.0
2022-12-23 13:45:00,190.85,190.86,190.45,190.76,20320.0,184.1613,184.1709,183.7753,184.0744,20320.0
2022-12-23 13:50:00,190.75,190.85,190.68,190.78,34578.0,184.0648,184.1613,183.9972,184.0937,34578.0
2022-12-23 13:55:00,190.79,190.79,190.63,190.67,22998.0,184.1034,184.1034,183.949,183.9876,22998.0
2022-12-23 14:00:00,190.66,190.71,190.47,190.51,19635.0,183.9779,184.0262,183.7946,183.8332,19635.0
2022-12-23 14:05:00,190.51,190.7,190.51,190.59,18645.0,183.8332,184.0165,183.8332,183.9104,18645.0
2022-12-23 14:10:00,190.59,190.77,190.56,190.75,24197.0,183.9104,184.0841,183.8814,184.0648,24197.0
2022-12-23 14:15:00,190.74,190.94,190.69,190.86,34121.0,184.0551,184.2481,184.0069,184.1709,34121.0
2022-12-23 14:20:00,190.87,190.91,190.63,190.7,24537.0,184.1806,184.2192,183.949,184.0165,24537.0
2022-12-23 14:25:00,190.73,190.87,190.71,190.81,36203.0,184.0455,184.1806,184.0262,184.1227,36203.0
2022-12-23 14:30:00,190.78,190.97,190.78,190.9,60141.0,184.0937,184.277,184.0937,184.2095,60141.0
2022-12-23 14:35:00,190.9,191.07,190.87,191.04,26554.0,184.2095,184.3735,184.1806,184.3446,26554.0
2022-12-23 14:40:00,191.09,191.09,190.89,190.93,23261.0,184.3928,184.3928,184.1999,184.2384,23261.0
2022-12-23 14:45:00,190.93,191.01,190.82,190.84,26048.0,184.2384,184.3156,184.1323,184.1516,26048.0
2022-12-23 14:50:00,190.85,191.08,190.85,191.08,16444.0,184.1613,184.3832,184.1613,184.3832,16444.0
2022-12-23 14:55:00,191.07,191.24,191.07,191.24,17579.0,184.3735,184.5376,184.3735,184.5376,17579.0
2022-12-23 15:00:00,191.2,191.44,191.16,191.2,20654.0,184.499,184.7306,184.4604,184.499,20654.0
2022-12-23 15:05:00,191.21,191.22,191.05,191.14,25855.0,184.5086,184.5183,184.3542,184.4411,25855.0
2022-12-23 15:10:00,191.14,191.3,191.12,191.17,33014.0,184.4411,184.5955,184.4218,184.47,33014.0
2022-12-23 15:15:00,191.18,191.36,191.17,191.22,27742.0,184.4797,184.6534,184.47,184.5183,27742.0
2022-12-23 15:20:00,191.25,191.26,191.01,191.02,28074.0,184.5472,184.5569,184.3156,184.3253,28074.0
2022-12-23 15:25:00,191.08,191.08,190.91,191.01,31693.0,184.3832,184.3832,184.2192,184.3156,31693.0
2022-12-23 15:30:00,191.0,191.07,190.81,190.9,63679.0,184.306,184.3735,184.1227,184.2095,63679.0
2022-12-23 15:35:00,190.89,190.9,190.76,190.8,26391.0,184.1999,184.2095,184.0744,184.113,26391.0
2022-12-23 15:40:00,190.81,191.07,190.81,191.04,34291.0,184.1227,184.3735,184.1227,184.3446,34291.0
2022-12-23 15:45:00,191.03,191.23,191.02,191.23,52035.0,184.3349,184.5279,184.3253,184.5279,52035.0
2022-12-23 15:50:00,191.21,191.39,190.97,191.33,62301.0,184.5086,184.6823,184.277,184.6244,62301.0
2022-12-23 15:55:00,191.34,191.44,191.25,191.4,83747.0,184.6341,184.7306,184.5472,184.692,83747.0
2022-12-27 09:30:00,191.39,191.48,190.85,190.85,198522.0,184.6823,184.7692,184.1613,184.1613,198522.0
2022-12-27 09:35:00,190.79,190.8,190.3,190.62,52916.0,184.1034,184.113,183.6305,183.9393,52916.0
2022-12-27 09:40:00,190.5,190.61,190.31,190.47,18807.0,183.8235,183.9297,183.6402,183.7946,18807.0
2022-12-27 09:45:00,190.45,190.45,189.87,190.12,82007.0,183.7753,183.7753,183.2156,183.4568,82007.0
2022-12-27 09:50:00,190.11,190.31,190.0,190.25,28108.0,183.4472,183.6402,183.341,183.5823,28108.0
2022-12-27 09:55:00,190.22,190.34,190.12,190.16,28769.0,183.5533,183.6691,183.4568,183.4954,28769.0
2022-12-27 10:00:00,190.09,190.18,189.75,190.13,93288.0,183.4279,183.5147,183.0998,183.4665,93288.0
2022-12-27 10:05:00,190.15,190.23,190.09,190.15,131529.0,183.4858,183.563,183.4279,183.4858,131529.0
2022-12-27 10:10:00,190.15,190.55,190.01,190.52,88353.0,183.4858,183.8718,183.3507,183.8428,88353.0
2022-12-27 10:15:00,190.51,191.1,190.33,190.93,144027.0,183.8332,184.4025,183.6595,184.2384,144027.0
2022-12-27 10:20:00,190.95,191.39,190.92,191.18,72931.0,184.2577,184.6823,184.2288,184.4797,72931.0
2022-12-27 10:25:00,191.18,191.34,191.03,191.11,97236.0,184.4797,184.6341,184.3349,184.4121,97236.0
2022-12-27 10:30:00,191.16,191.29,190.9,191.26,151758.0,184.4604,184.5858,184.2095,184.5569,151758.0
2022-12-27 10:35:00,191.27,191.3,191.13,191.28,52013.0,184.5665,184.5955,184.4314,184.5762,52013.0
2022-12-27 10:40:00,191.29,191.39,191.18,191.25,277091.0,184.5858,184.6823,184.4797,184.5472,277091.0
2022-12-27 10:45:00,191.25,191.52,191.24,191.42,31216.0,184.5472,184.8078,184.5376,184.7113,31216.0
2022-12-27 10:50:00,191.43,191.43,191.16,191.18,32525.0,184.7209,184.7209,184.4604,184.4797,32525.0
2022-12-27 10:55:00,191.16,191.18,190.85,190.9,36658.0,184.4604,184.4797,184.1613,184.2095,36658.0
2022-12-27 11:00:00,190.85,191.07,190.84,190.97,147828.0,184.1613,184.3735,184.1516,184.277,147828.0
2022-12-27 11:05:00,191.0,191.08,190.75,191.03,284618.0,184.306,184.3832,184.0648,184.3349,284618.0
2022-12-27 11:10:00,191.03,191.11,190.97,190.99,45492.0,184.3349,184.4121,184.277,184.2963,45492.0
2022-12-27 11:15:00,191.0,191.12,190.87,190.89,37291.0,184.306,184.4218,184.1806,184.1999,37291.0
2022-12-27 11:20:00,190.9,191.03,190.79,191.01,34812.0,184.2095,184.3349,184.1034,184.3156,34812.0
2022-12-27 11:25:00,191.11,191.11,190.94,191.09,24241.0,184.4121,184.4121,184.2481,184.3928,24241.0
2022-12-27 11:30:00,191.1,191.26,190.93,190.98,153231.0,184.4025,184.5569,184.2384,184.2867,153231.0
2022-12-27 11:35:00,190.98,191.21,190.94,191.17,20263.0,184.2867,184.5086,184.2481,184.47,20263.0
2022-12-27 11:40:00,191.16,191.31,191.07,191.3,14354.0,184.4604,184.6051,184.3735,184.5955,14354.0
2022-12-27 11:45:00,191.31,191.35,191.17,191.2,47025.0,184.6051,184.6437,184.47,184.499,47025.0
2022-12-27 11:50:00,191.22,191.22,191.08,191.09,61645.0,184.5183,184.5183,184.3832,184.3928,61645.0
2022-12-27 11:55:00,191.11,191.25,191.05,191.05,15716.0,184.4121,184.5472,184.3542,184.3542,15716.0
2022-12-27 12:00:00,191.09,191.27,191.09,191.22,77566.0,184.3928,184.5665,184.3928,184.5183,77566.0
2022-12-27 12:05:00,191.27,191.27,191.12,191.17,15775.0,184.5665,184.5665,184.4218,184.47,15775.0
2022-12-27 12:10:00,191.17,191.48,191.17,191.38,77554.0,184.47,184.7692,184.47,184.6727,77554.0
2022-12-27 12:15:00,191.41,191.41,191.16,191.25,22083.0,184.7016,184.7016,184.4604,184.5472,22083.0
2022-12-27 12:20:00,191.23,191.23,190.99,191.07,28221.0,184.5279,184.5279,184.2963,184.3735,28221.0
2022-12-27 12:25:00,191.08,191.08,190.98,190.98,32446.0,184.3832,184.3832,184.2867,184.2867,32446.0
2022-12-27 12:30:00,190.97,191.08,190.96,191.06,192156.0,184.277,184.3832,184.2674,184.3639,192156.0
2022-12-27 12:35:00,191.08,191.14,191.02,191.1,30245.0,184.3832,184.4411,184.3253,184.4025,30245.0
2022-12-27 12:40:00,191.09,191.12,190.78,190.79,35825.0,184.3928,184.4218,184.0937,184.1034,35825.0
2022-12-27 12:45:00,190.8,190.8,190.65,190.69,18884.0,184.113,184.113,183.9683,184.0069,18884.0
2022-12-27 12:50:00,190.68,190.87,190.67,190.83,26493.0,183.9972,184.1806,183.9876,184.142,26493.0
2022-12-27 12:55:00,190.81,190.97,190.77,190.95,13287.0,184.1227,184.277,184.0841,184.2577,13287.0
2022-12-27 13:00:00,190.93,191.14,190.93,191.07,75424.0,184.2384,184.4411,184.2384,184.3735,75424.0
2022-12-27 13:05:00,191.06,191.2,191.03,191.1,32696.0,184.3639,184.499,184.3349,184.4025,32696.0
2022-12-27 13:10:00,191.1,191.15,191.04,191.08,20367.0,184.4025,184.4507,184.3446,184.3832,20367.0
2022-12-27 13:15:00,191.08,191.1,190.94,190.96,27427.0,184.3832,184.4025,184.2481,184.2674,27427.0
2022-12-27 13:20:00,190.94,190.97,190.87,190.97,20977.0,184.2481,184.277,184.1806,184.277,20977.0
2022-12-27 13:25:00,190.97,190.97,190.86,190.89,17562.0,184.277,184.277,184.1709,184.1999,17562.0
2022-12-27 13:30:00,190.81,190.83,190.77,190.8,69935.0,184.1227,184.142,184.0841,184.113,69935.0
2022-12-27 13:35:00,190.81,190.91,190.81,190.83,24685.0,184.1227,184.2192,184.1227,184.142,24685.0
2022-12-27 13:40:00,190.83,190.89,190.76,190.84,19218.0,184.142,184.1999,184.0744,184.1516,19218.0
2022-12-27 13:45:00,190.81,190.81,190.69,190.8,30256.0,184.1227,184.1227,184.0069,184.113,30256.0
2022-12-27 13:50:00,190.81,190.81,190.57,190.64,33093.0,184.1227,184.1227,183.8911,183.9586,33093.0
2022-12-27 13:55:00,190.63,190.63,190.42,190.47,23526.0,183.949,183.949,183.7463,183.7946,23526.0
2022-12-27 14:00:00,190.47,190.72,190.43,190.7,112463.0,183.7946,184.0358,183.756,184.0165,112463.0
2022-12-27 14:05:00,190.68,190.69,190.57,190.62,26234.0,183.9972,184.0069,183.8911,183.9393,26234.0
2022-12-27 14:10:00,190.64,190.66,190.49,190.53,59007.0,183.9586,183.9779,183.8139,183.8525,59007.0
2022-12-27 14:15:00,190.57,190.57,190.37,190.4,40761.0,183.8911,183.8911,183.6981,183.727,40761.0
2022-12-27 14:20:00,190.39,190.46,190.32,190.43,40173.0,183.7174,183.7849,183.6498,183.756,40173.0
2022-12-27 14:25:00,190.44,190.5,190.21,190.27,49406.0,183.7656,183.8235,183.5437,183.6016,49406.0
2022-12-27 14:30:00,190.28,190.38,190.23,190.37,93557.0,183.6112,183.7077,183.563,183.6981,93557.0
2022-12-27 14:35:00,190.4,190.41,190.25,190.25,23605.0,183.727,183.7367,183.5823,183.5823,23605.0
2022-12-27 14:40:00,190.24,190.27,190.14,190.26,34509.0,183.5726,183.6016,183.4761,183.5919,34509.0
2022-12-27 14:45:00,190.29,190.54,190.28,190.54,29417.0,183.6209,183.8621,183.6112,183.8621,29417.0
2022-12-27 14:50:00,190.54,190.63,190.49,190.55,67459.0,183.8621,183.949,183.8139,183.8718,67459.0
2022-12-27 14:55:00,190.52,190.6,190.43,190.54,29941.0,183.8428,183.92,183.756,183.8621,29941.0
2022-12-27 15:00:00,190.57,190.68,190.48,190.52,73943.0,183.8911,183.9972,183.8042,183.8428,73943.0
2022-12-27 15:05:00,190.55,190.76,190.49,190.75,60180.0,183.8718,184.0744,183.8139,184.0648,60180.0
2022-12-27 15:10:00,190.75,190.81,190.65,190.79,37713.0,184.0648,184.1227,183.9683,184.1034,37713.0
2022-12-27 15:15:00,190.79,190.93,190.79,190.8,29637.0,184.1034,184.2384,184.1034,184.113,29637.0
2022-12-27 15:20:00,190.75,190.86,190.72,190.81,27119.0,184.0648,184.1709,184.0358,184.1227,27119.0
2022-12-27 15:25:00,190.82,190.91,190.76,190.87,100517.0,184.1323,184.2192,184.0744,184.1806,100517.0
2022-12-27 15:30:00,190.87,191.03,190.8,190.91,88363.0,184.1806,184.3349,184.113,184.2192,88363.0
2022-12-27 15:35:00,190.9,191.05,190.87,191.03,54039.0,184.2095,184.3542,184.1806,184.3349,54039.0
2022-12-27 15:40:00,191.02,191.05,190.91,190.91,163903.0,184.3253,184.3542,184.2192,184.2192,163903.0
2022-12-27 15:45:00,190.88,190.9,190.75,190.82,57782.0,184.1902,184.2095,184.0648,184.1323,57782.0
2022-12-27 15:50:00,190.81,190.81,190.56,190.62,147645.0,184.1227,184.1227,183.8814,183.9393,147645.0
2022-12-27 15:55:00,190.64,190.71,190.46,190.61,125698.0,183.9586,184.0262,183.7849,183.9297,125698.0
2022-12-28 09:30:00,190.65,191.27,190.21,191.22,236734.0,183.9683,184.5665,183.5437,184.5183,236734.0
2022-12-28 09:35:00,191.32,191.5,191.12,191.27,32991.0,184.6148,184.7885,184.4218,184.5665,32991.0
2022-12-28 09:40:00,191.31,191.46,191.13,191.13,19119.0,184.6051,184.7499,184.4314,184.4314,19119.0
2022-12-28 09:45:00,191.18,191.46,191.15,191.41,75863.0,184.4797,184.7499,184.4507,184.7016,75863.0
2022-12-28 09:50:00,191.42,191.42,190.71,190.86,23488.0,184.7113,184.7113,184.0262,184.1709,23488.0
2022-12-28 09:55:00,190.86,191.04,190.79,190.9,15589.0,184.1709,184.3446,184.1034,184.2095,15589.0
2022-12-28 10:00:00,190.91,191.3,190.85,191.0,57613.0,184.2192,184.5955,184.1613,184.306,57613.0
2022-12-28 10:05:00,190.98,191.0,190.74,190.78,35142.0,184.2867,184.306,184.0551,184.0937,35142.0
2022-12-28 10:10:00,190.77,190.86,190.62,190.77,40510.0,184.0841,184.1709,183.9393,184.0841,40510.0
2022-12-28 10:15:00,190.74,191.0,190.71,190.87,149718.0,184.0551,184.306,184.0262,184.1806,149718.0
2022-12-28 10:20:00,190.88,190.95,190.76,190.76,27239.0,184.1902,184.2577,184.0744,184.0744,27239.0
2022-12-28 10:25:00,190.72,190.72,190.01,190.16,36555.0,184.0358,184.0358,183.3507,183.4954,36555.0
2022-12-28 10:30:00,190.14,190.34,190.0,190.17,45454.0,183.4761,183.6691,183.341,183.5051,45454.0
2022-12-28 10:35:00,190.16,190.23,189.95,190.05,30518.0,183.4954,183.563,183.2928,183.3893,30518.0
2022-12-28 10:40:00,190.06,190.22,190.0,190.03,1296581.0,183.3989,183.5533,183.341,183.37,1296581.0
2022-12-28 10:45:00,190.0,190.17,189.97,190.06,14355.0,183.341,183.5051,183.3121,183.3989,14355.0
2022-12-28 10:50:00,190.03,190.06,189.8,189.82,25673.0,183.37,183.3989,183.1481,183.1674,25673.0
2022-12-28 10:55:00,189.81,189.88,189.46,189.5,51357.0,183.1577,183.2252,182.82,182.8586,51357.0
2022-12-28 11:00:00,189.49,189.59,189.35,189.59,43540.0,182.8489,182.9454,182.7138,182.9454,43540.0
2022-12-28 11:05:00,189.56,189.57,189.24,189.33,80676.0,182.9165,182.9261,182.6077,182.6945,80676.0
2022-12-28 11:10:00,189.33,189.46,189.23,189.25,73366.0,182.6945,182.82,182.598,182.6173,73366.0
2022-12-28 11:15:00,189.26,189.42,189.11,189.42,80076.0,182.627,182.7814,182.4822,182.7814,80076.0
2022-12-28 11:20:00,189.39,189.48,189.29,189.44,33166.0,182.7524,182.8393,182.6559,182.8007,33166.0
2022-12-28 11:25:00,189.43,189.5,189.33,189.42,49186.0,182.791,182.8586,182.6945,182.7814,49186.0
2022-12-28 11:30:00,189.42,189.48,189.18,189.21,75450.0,182.7814,182.8393,182.5498,182.5787,75450.0
2022-12-28 11:35:00,189.24,189.28,189.11,189.19,33422.0,182.6077,182.6463,182.4822,182.5594,33422.0
2022-12-28 11:40:00,189.22,189.33,189.17,189.33,61874.0,182.5884,182.6945,182.5401,182.6945,61874.0
2022-12-28 11:45:00,189.3,189.3,189.0,189.03,39055.0,182.6656,182.6656,182.3761,182.405,39055.0
2022-12-28 11:50:00,189.02,189.11,188.96,189.02,57276.0,182.3954,182.4822,182.3375,182.3954,57276.0
2022-12-28 11:55:00,189.01,189.06,188.9,188.92,42263.0,182.3857,182.434,182.2796,182.2989,42263.0
2022-12-28 12:00:00,188.94,188.99,188.67,188.69,53256.0,182.3182,182.3664,182.0577,182.077,53256.0
2022-12-28 12:05:00,188.67,188.75,188.58,188.75,74604.0,182.0577,182.1349,181.9708,182.1349,74604.0
2022-12-28 12:10:00,188.73,188.75,188.5,188.52,32087.0,182.1156,182.1349,181.8936,181.9129,32087.0
2022-12-28 12:15:00,188.51,188.61,188.48,188.56,20420.0,181.9033,181.9998,181.8743,181.9515,20420.0
2022-12-28 12:20:00,188.55,188.61,188.5,188.54,52340.0,181.9419,181.9998,181.8936,181.9322,52340.0
2022-12-28 12:25:00,188.54,188.75,188.54,188.67,40321.0,181.9322,182.1349,181.9322,182.0577,40321.0
2022-12-28 12:30:00,188.74,188.97,188.72,188.95,40265.0,182.1252,182.3471,182.1059,182.3278,40265.0
2022-12-28 12:35:00,188.93,189.06,188.83,188.96,34508.0,182.3085,182.434,182.212,182.3375,34508.0
2022-12-28 12:40:00,188.97,189.03,188.86,188.96,27788.0,182.3471,182.405,182.241,182.3375,27788.0
2022-12-28 12:45:00,188.97,189.33,188.96,189.32,22459.0,182.3471,182.6945,182.3375,182.6849,22459.0
2022-12-28 12:50:00,189.34,189.36,189.25,189.36,17307.0,182.7042,182.7235,182.6173,182.7235,17307.0
2022-12-28 12:55:00,189.39,189.59,189.25,189.53,36674.0,182.7524,182.9454,182.6173,182.8875,36674.0
2022-12-28 13:00:00,189.52,189.86,189.49,189.79,16379.0,182.8779,183.206,182.8489,183.1384,16379.0
2022-12-28 13:05:00,189.8,189.85,189.72,189.78,55602.0,183.1481,183.1963,183.0709,183.1288,55602.0
2022-12-28 13:10:00,189.78,189.92,189.67,189.67,19249.0,183.1288,183.2638,183.0226,183.0226,19249.0
2022-12-28 13:15:00,189.66,189.77,189.58,189.68,23211.0,183.013,183.1191,182.9358,183.0323,23211.0
2022-12-28 13:20:00,189.66,189.71,189.39,189.39,18690.0,183.013,183.0612,182.7524,182.7524,18690.0
2022-12-28 13:25:00,189.41,189.5,189.37,189.43,34096.0,182.7717,182.8586,182.7331,182.791,34096.0
2022-12-28 13:30:00,189.47,189.47,189.23,189.24,45552.0,182.8296,182.8296,182.598,182.6077,45552.0
2022-12-28 13:35:00,189.23,189.31,189.09,189.1,24248.0,182.598,182.6752,182.4629,182.4726,24248.0
2022-12-28 13:40:00,189.1,189.33,189.09,189.21,21082.0,182.4726,182.6945,182.4629,182.5787,21082.0
2022-12-28 13:45:00,189.21,189.36,189.16,189.24,27139.0,182.5787,182.7235,182.5305,182.6077,27139.0
2022-12-28 13:50:00,189.22,189.25,189.03,189.24,29202.0,182.5884,182.6173,182.405,182.6077,29202.0
2022-12-28 13:55:00,189.23,189.23,189.07,189.12,25374.0,182.598,182.598,182.4436,182.4919,25374.0
2022-12-28 14:00:00,189.14,189.23,189.07,189.19,35800.0,182.5112,182.598,182.4436,182.5594,35800.0
2022-12-28 14:05:00,189.21,189.28,188.98,189.04,39948.0,182.5787,182.6463,182.3568,182.4147,39948.0
2022-12-28 14:10:00,189.04,189.14,188.94,189.11,37504.0,182.4147,182.5112,182.3182,182.4822,37504.0
2022-12-28 14:15:00,189.08,189.13,188.89,189.11,21857.0,182.4533,182.5015,182.2699,182.4822,21857.0
2022-12-28 14:20:00,189.13,189.13,188.97,188.99,23088.0,182.5015,182.5015,182.3471,182.3664,23088.0
2022-12-28 14:25:00,189.01,189.06,188.91,188.99,39789.0,182.3857,182.434,182.2892,182.3664,39789.0
2022-12-28 14:30:00,188.96,189.19,188.92,188.93,21136.0,182.3375,182.5594,182.2989,182.3085,21136.0
2022-12-28 14:35:00,188.94,189.01,188.86,188.97,33633.0,182.3182,182.3857,182.241,182.3471,33633.0
2022-12-28 14:40:00,188.98,189.33,188.97,189.33,33993.0,182.3568,182.6945,182.3471,182.6945,33993.0
2022-12-28 14:45:00,189.34,189.45,189.23,189.25,27827.0,182.7042,182.8103,182.598,182.6173,27827.0
2022-12-28 14:50:00,189.25,189.25,189.05,189.12,34928.0,182.6173,182.6173,182.4243,182.4919,34928.0
2022-12-28 14:55:00,189.02,189.13,188.94,188.97,28982.0,182.3954,182.5015,182.3182,182.3471,28982.0
2022-12-28 15:00:00,189.0,189.0,188.64,188.65,56339.0,182.3761,182.3761,182.0287,182.0384,56339.0
2022-12-28 15:05:00,188.65,188.76,188.6,188.62,57523.0,182.0384,182.1445,181.9901,182.0094,57523.0
2022-12-28 15:10:00,188.61,188.65,188.32,188.32,41968.0,181.9998,182.0384,181.7199,181.7199,41968.0
2022-12-28 15:15:00,188.3,188.6,188.26,188.43,40359.0,181.7006,181.9901,181.662,181.8261,40359.0
2022-12-28 15:20:00,188.42,188.48,188.22,188.27,42135.0,181.8164,181.8743,181.6234,181.6717,42135.0
2022-12-28 15:25:00,188.28,188.46,188.27,188.35,23496.0,181.6813,181.855,181.6717,181.7489,23496.0
2022-12-28 15:30:00,188.35,188.55,188.33,188.46,33588.0,181.7489,181.9419,181.7296,181.855,33588.0
2022-12-28 15:35:00,188.47,188.54,188.26,188.38,48711.0,181.8647,181.9322,181.662,181.7778,48711.0
2022-12-28 15:40:00,188.39,188.42,188.12,188.18,74707.0,181.7875,181.8164,181.5269,181.5848,74707.0
2022-12-28 15:45:00,188.1,188.37,188.06,188.31,118907.0,181.5076,181.7682,181.469,181.7103,118907.0
2022-12-28 15:50:00,188.31,188.38,188.16,188.23,41069.0,181.7103,181.7778,181.5655,181.6331,41069.0
2022-12-28 15:55:00,188.2,188.34,188.2,188.21,105284.0,181.6041,181.7392,181.6041,181.6138,105284.0
2022-12-29 09:30:00,189.49,190.0,189.36,189.81,124509.0,182.8489,183.341,182.7235,183.1577,124509.0
2022-12-29 09:35:00,189.75,190.24,189.73,190.15,73580.0,183.0998,183.5726,183.0805,183.4858,73580.0
2022-12-29 09:40:00,190.2,190.64,190.19,190.39,63558.0,183.534,183.9586,183.5244,183.7174,63558.0
2022-12-29 09:45:00,190.44,190.63,190.36,190.6,34111.0,183.7656,183.949,183.6884,183.92,34111.0
2022-12-29 09:50:00,190.66,190.72,190.38,190.6,16354.0,183.9779,184.0358,183.7077,183.92,16354.0
2022-12-29 09:55:00,190.61,190.79,190.55,190.67,27852.0,183.9297,184.1034,183.8718,183.9876,27852.0
2022-12-29 10:00:00,190.75,190.9,190.62,190.72,187770.0,184.0648,184.2095,183.9393,184.0358,187770.0
2022-12-29 10:05:00,190.72,191.09,190.66,190.94,42946.0,184.0358,184.3928,183.9779,184.2481,42946.0
2022-12-29 10:10:00,190.96,191.18,190.95,191.16,72691.0,184.2674,184.4797,184.2577,184.4604,72691.0
2022-12-29 10:15:00,191.17,191.4,191.17,191.39,47033.0,184.47,184.692,184.47,184.6823,47033.0
2022-12-29 10:20:00,191.4,191.44,191.21,191.29,157591.0,184.692,184.7306,184.5086,184.5858,157591.0
2022-12-29 10:25:00,191.28,191.3,191.09,191.11,74732.0,184.5762,184.5955,184.3928,184.4121,74732.0
2022-12-29 10:30:00,191.13,191.41,191.11,191.41,77600.0,184.4314,184.7016,184.4121,184.7016,77600.0
2022-12-29 10:35:00,191.38,191.54,191.38,191.47,103660.0,184.6727,184.8271,184.6727,184.7595,103660.0
2022-12-29 10:40:00,191.48,191.76,191.43,191.46,90466.0,184.7692,185.0394,184.7209,184.7499,90466.0
2022-12-29 10:45:00,191.44,191.48,191.28,191.33,91039.0,184.7306,184.7692,184.5762,184.6244,91039.0
2022-12-29 10:50:00,191.35,191.53,191.34,191.47,51376.0,184.6437,184.8174,184.6341,184.7595,51376.0
2022-12-29 10:55:00,191.45,191.59,191.45,191.54,53072.0,184.7402,184.8753,184.7402,184.8271,53072.0
2022-12-29 11:00:00,191.56,191.57,191.36,191.39,84451.0,184.8464,184.856,184.6534,184.6823,84451.0
2022-12-29 11:05:00,191.39,191.45,191.23,191.28,49608.0,184.6823,184.7402,184.5279,184.5762,49608.0
2022-12-29 11:10:00,191.28,191.36,191.11,191.21,57801.0,184.5762,184.6534,184.4121,184.5086,57801.0
2022-12-29 11:15:00,191.2,191.41,191.17,191.33,49455.0,184.499,184.7016,184.47,184.6244,49455.0
2022-12-29 11:20:00,191.33,191.38,191.21,191.29,17805.0,184.6244,184.6727,184.5086,184.5858,17805.0
2022-12-29 11:25:00,191.28,191.44,191.28,191.4,35613.0,184.5762,184.7306,184.5762,184.692,35613.0
2022-12-29 11:30:00,191.41,191.74,191.41,191.71,23839.0,184.7016,185.0201,184.7016,184.9911,23839.0
2022-12-29 11:35:00,191.71,191.73,191.62,191.69,31576.0,184.9911,185.0104,184.9043,184.9718,31576.0
2022-12-29 11:40:00,191.7,191.78,191.67,191.76,27625.0,184.9815,185.0587,184.9525,185.0394,27625.0
2022-12-29 11:45:00,191.77,191.95,191.73,191.92,102462.0,185.049,185.2227,185.0104,185.1938,102462.0
2022-12-29 11:50:00,191.95,192.13,191.94,192.1,62543.0,185.2227,185.3964,185.2131,185.3674,62543.0
2022-12-29 11:55:00,192.06,192.09,191.96,191.99,67914.0,185.3288,185.3578,185.2324,185.2613,67914.0
2022-12-29 12:00:00,192.02,192.04,191.91,191.94,26576.0,185.2902,185.3095,185.1841,185.2131,26576.0
2022-12-29 12:05:00,191.94,192.02,191.87,192.01,41838.0,185.2131,185.2902,185.1455,185.2806,41838.0
2022-12-29 12:10:00,192.02,192.1,191.88,191.88,25114.0,185.2902,185.3674,185.1552,185.1552,25114.0
2022-12-29 12:15:00,191.86,192.06,191.82,192.02,113664.0,185.1359,185.3288,185.0973,185.2902,113664.0
2022-12-29 12:20:00,192.01,192.08,191.96,192.0,35222.0,185.2806,185.3481,185.2324,185.2709,35222.0
2022-12-29 12:25:00,191.99,191.99,191.9,191.93,46602.0,185.2613,185.2613,185.1745,185.2034,46602.0
2022-12-29 12:30:00,191.93,191.99,191.83,191.91,29503.0,185.2034,185.2613,185.1069,185.1841,29503.0
2022-12-29 12:35:00,191.92,191.92,191.68,191.75,44124.0,185.1938,185.1938,184.9622,185.0297,44124.0
2022-12-29 12:40:00,191.74,191.87,191.73,191.81,38661.0,185.0201,185.1455,185.0104,185.0876,38661.0
2022-12-29 12:45:00,191.84,191.87,191.77,191.81,24915.0,185.1166,185.1455,185.049,185.0876,24915.0
2022-12-29 12:50:00,191.86,191.99,191.86,191.99,31924.0,185.1359,185.2613,185.1359,185.2613,31924.0
2022-12-29 12:55:00,191.98,192.02,191.92,191.94,39078.0,185.2517,185.2902,185.1938,185.2131,39078.0
2022-12-29 13:00:00,191.93,192.01,191.82,191.82,24620.0,185.2034,185.2806,185.0973,185.0973,24620.0
2022-12-29 13:05:00,191.87,191.88,191.64,191.69,31826.0,185.1455,185.1552,184.9236,184.9718,31826.0
2022-12-29 13:10:00,191.7,191.88,191.69,191.85,31893.0,184.9815,185.1552,184.9718,185.1262,31893.0
2022-12-29 13:15:00,191.81,191.99,191.77,191.89,28489.0,185.0876,185.2613,185.049,185.1648,28489.0
2022-12-29 13:20:00,191.85,191.89,191.75,191.84,34057.0,185.1262,185.1648,185.0297,185.1166,34057.0
2022-12-29 13:25:00,191.86,191.91,191.83,191.84,49841.0,185.1359,185.1841,185.1069,185.1166,49841.0
2022-12-29 13:30:00,191.86,191.86,191.71,191.81,44379.0,185.1359,185.1359,184.9911,185.0876,44379.0
2022-12-29 13:35:00,191.76,191.85,191.71,191.84,33855.0,185.0394,185.1262,184.9911,185.1166,33855.0
2022-12-29 13:40:00,191.86,191.97,191.86,191.94,22279.0,185.1359,185.242,185.1359,185.2131,22279.0
2022-12-29 13:45:00,191.96,191.98,191.84,191.88,56993.0,185.2324,185.2517,185.1166,185.1552,56993.0
2022-12-29 13:50:00,191.9,191.93,191.81,191.92,31069.0,185.1745,185.2034,185.0876,185.1938,31069.0
2022-12-29 13:55:00,191.91,191.97,191.83,191.94,30019.0,185.1841,185.242,185.1069,185.2131,30019.0
2022-12-29 14:00:00,191.93,192.13,191.93,192.06,58176.0,185.2034,185.3964,185.2034,185.3288,58176.0
2022-12-29 14:05:00,192.09,192.16,191.96,192.0,25009.0,185.3578,185.4253,185.2324,185.2709,25009.0
2022-12-29 14:10:00,191.99,192.03,191.85,191.92,49210.0,185.2613,185.2999,185.1262,185.1938,49210.0
2022-12-29 14:15:00,191.89,191.98,191.86,191.98,26742.0,185.1648,185.2517,185.1359,185.2517,26742.0
2022-12-29 14:20:00,191.92,191.98,191.9,191.97,19656.0,185.1938,185.2517,185.1745,185.242,19656.0
2022-12-29 14:25:00,191.95,191.98,191.81,191.83,53944.0,185.2227,185.2517,185.0876,185.1069,53944.0
2022-12-29 14:30:00,191.82,191.92,191.75,191.87,52249.0,185.0973,185.1938,185.0297,185.1455,52249.0
2022-12-29 14:35:00,191.84,191.94,191.84,191.92,40848.0,185.1166,185.2131,185.1166,185.1938,40848.0
2022-12-29 14:40:00,191.92,192.03,191.9,191.98,53186.0,185.1938,185.2999,185.1745,185.2517,53186.0
2022-12-29 14:45:00,191.98,191.98,191.88,191.89,26664.0,185.2517,185.2517,185.1552,185.1648,26664.0
2022-12-29 14:50:00,191.89,191.9,191.78,191.79,17045.0,185.1648,185.1745,185.0587,185.0683,17045.0
2022-12-29 14:55:00,191.81,191.81,191.73,191.75,17637.0,185.0876,185.0876,185.0104,185.0297,17637.0
2022-12-29 15:00:00,191.73,191.91,191.72,191.9,23263.0,185.0104,185.1841,185.0008,185.1745,23263.0
2022-12-29 15:05:00,191.9,191.93,191.79,191.86,30391.0,185.1745,185.2034,185.0683,185.1359,30391.0
2022-12-29 15:10:00,191.86,191.87,191.69,191.73,213104.0,185.1359,185.1455,184.9718,185.0104,213104.0
2022-12-29 15:15:00,191.74,191.74,191.6,191.67,25375.0,185.0201,185.0201,184.885,184.9525,25375.0
2022-12-29 15:20:00,191.67,191.77,191.61,191.71,73176.0,184.9525,185.049,184.8946,184.9911,73176.0
2022-12-29 15:25:00,191.67,191.79,191.62,191.67,37255.0,184.9525,185.0683,184.9043,184.9525,37255.0
2022-12-29 15:30:00,191.7,191.85,191.68,191.82,36902.0,184.9815,185.1262,184.9622,185.0973,36902.0
2022-12-29 15:35:00,191.8,191.87,191.7,191.77,33986.0,185.078,185.1455,184.9815,185.049,33986.0
2022-12-29 15:40:00,191.76,191.85,191.69,191.84,57257.0,185.0394,185.1262,184.9718,185.1166,57257.0
2022-12-29 15:45:00,191.82,191.94,191.8,191.93,172472.0,185.0973,185.2131,185.078,185.2034,172472.0
2022-12-29 15:50:00,191.92,192.01,191.84,191.95,91981.0,185.1938,185.2806,185.1166,185.2227,91981.0
2022-12-29 15:55:00,191.9,191.9,191.61,191.71,185908.0,185.1745,185.1745,184.8946,184.9911,185908.0
2022-12-30 09:30:00,190.18,190.82,190.08,190.77,290791.0,183.5147,184.1323,183.4182,184.0841,290791.0
2022-12-30 09:35:00,190.73,190.81,190.6,190.62,87675.0,184.0455,184.1227,183.92,183.9393,87675.0
2022-12-30 09:40:00,190.53,190.54,190.1,190.51,57085.0,183.8525,183.8621,183.4375,183.8332,57085.0
2022-12-30 09:45:00,190.39,190.4,189.52,189.59,40593.0,183.7174,183.727,182.8779,182.9454,40593.0
2022-12-30 09:50:00,189.59,190.03,189.58,189.95,108276.0,182.9454,183.37,182.9358,183.2928,108276.0
2022-12-30 09:55:00,189.94,190.24,189.85,190.24,35226.0,183.2831,183.5726,183.1963,183.5726,35226.0
2022-12-30 10:00:00,190.22,190.34,190.04,190.17,41652.0,183.5533,183.6691,183.3796,183.5051,41652.0
2022-12-30 10:05:00,190.15,190.15,189.85,189.94,46479.0,183.4858,183.4858,183.1963,183.2831,46479.0
2022-12-30 10:10:00,190.03,190.24,190.0,190.2,46521.0,183.37,183.5726,183.341,183.534,46521.0
2022-12-30 10:15:00,190.15,190.66,190.13,190.63,93117.0,183.4858,183.9779,183.4665,183.949,93117.0
2022-12-30 10:20:00,190.63,190.67,190.5,190.63,54523.0,183.949,183.9876,183.8235,183.949,54523.0
2022-12-30 10:25:00,190.66,190.67,190.38,190.49,50255.0,183.9779,183.9876,183.7077,183.8139,50255.0
2022-12-30 10:30:00,190.43,190.49,190.24,190.39,49360.0,183.756,183.8139,183.5726,183.7174,49360.0
2022-12-30 10:35:00,190.42,190.5,190.31,190.4,53849.0,183.7463,183.8235,183.6402,183.727,53849.0
2022-12-30 10:40:00,190.39,190.48,190.26,190.39,34165.0,183.7174,183.8042,183.5919,183.7174,34165.0
2022-12-30 10:45:00,190.38,190.82,190.36,190.78,68410.0,183.7077,184.1323,183.6884,184.0937,68410.0
2022-12-30 10:50:00,190.8,190.8,190.39,190.4,46979.0,184.113,184.113,183.7174,183.727,46979.0
2022-12-30 10:55:00,190.39,190.47,190.2,190.26,43730.0,183.7174,183.7946,183.534,183.5919,43730.0
2022-12-30 11:00:00,190.26,190.33,190.19,190.31,28108.0,183.5919,183.6595,183.5244,183.6402,28108.0
2022-12-30 11:05:00,190.32,190.42,190.28,190.39,39889.0,183.6498,183.7463,183.6112,183.7174,39889.0
2022-12-30 11:10:00,190.4,190.44,190.13,190.17,26800.0,183.727,183.7656,183.4665,183.5051,26800.0
2022-12-30 11:15:00,190.18,190.21,190.04,190.11,23897.0,183.5147,183.5437,183.3796,183.4472,23897.0
2022-12-30 11:20:00,190.1,190.11,189.96,190.01,46993.0,183.4375,183.4472,183.3024,183.3507,46993.0
2022-12-30 11:25:00,189.98,190.05,189.93,190.01,34917.0,183.3217,183.3893,183.2735,183.3507,34917.0
2022-12-30 11:30:00,189.96,190.25,189.9,190.22,51072.0,183.3024,183.5823,183.2445,183.5533,51072.0
2022-12-30 11:35:00,190.23,190.34,190.17,190.28,29098.0,183.563,183.6691,183.5051,183.6112,29098.0
2022-12-30 11:40:00,190.29,190.31,190.16,190.16,24854.0,183.6209,183.6402,183.4954,183.4954,24854.0
2022-12-30 11:45:00,190.2,190.29,190.14,190.22,36781.0,183.534,183.6209,183.4761,183.5533,36781.0
2022-12-30 11:50:00,190.2,190.28,190.18,190.24,32470.0,183.534,183.6112,183.5147,183.5726,32470.0
2022-12-30 11:55:00,190.22,190.46,190.15,190.42,48042.0,183.5533,183.7849,183.4858,183.7463,48042.0
2022-12-30 12:00:00,190.45,190.47,190.35,190.36,42519.0,183.7753,183.7946,183.6788,183.6884,42519.0
2022-12-30 12:05:00,190.35,190.37,190.27,190.34,40182.0,183.6788,183.6981,183.6016,183.6691,40182.0
2022-12-30 12:10:00,190.35,190.45,190.26,190.31,73430.0,183.6788,183.7753,183.5919,183.6402,73430.0
2022-12-30 12:15:00,190.3,190.46,190.3,190.41,61584.0,183.6305,183.7849,183.6305,183.7367,61584.0
2022-12-30 12:20:00,190.38,190.49,190.32,190.46,55264.0,183.7077,183.8139,183.6498,183.7849,55264.0
2022-12-30 12:25:00,190.45,190.49,190.33,190.4,40095.0,183.7753,183.8139,183.6595,183.727,40095.0
2022-12-30 12:30:00,190.4,190.5,190.36,190.46,39643.0,183.727,183.8235,183.6884,183.7849,39643.0
2022-12-30 12:35:00,190.46,190.57,190.38,190.39,18858.0,183.7849,183.8911,183.7077,183.7174,18858.0
2022-12-30 12:40:00,190.37,190.46,190.33,190.38,33534.0,183.6981,183.7849,183.6595,183.7077,33534.0
2022-12-30 12:45:00,190.46,190.5,190.36,190.4,106531.0,183.7849,183.8235,183.6884,183.727,106531.0
2022-12-30 12:50:00,190.42,190.48,190.27,190.28,35196.0,183.7463,183.8042,183.6016,183.6112,35196.0
2022-12-30 12:55:00,190.27,190.52,190.23,190.51,32731.0,183.6016,183.8428,183.563,183.8332,32731.0
2022-12-30 13:00:00,190.53,190.54,190.32,190.4,77469.0,183.8525,183.8621,183.6498,183.727,77469.0
2022-12-30 13:05:00,190.33,190.41,190.3,190.33,16204.0,183.6595,183.7367,183.6305,183.6595,16204.0
2022-12-30 13:10:00,190.35,190.37,190.26,190.29,73503.0,183.6788,183.6981,183.5919,183.6209,73503.0
2022-12-30 13:15:00,190.31,190.31,190.0,190.01,39370.0,183.6402,183.6402,183.341,183.3507,39370.0
2022-12-30 13:20:00,190.0,190.01,189.49,189.5,53730.0,183.341,183.3507,182.8489,182.8586,53730.0
2022-12-30 13:25:00,189.53,189.7,189.28,189.7,44588.0,182.8875,183.0516,182.6463,183.0516,44588.0
2022-12-30 13:30:00,189.67,189.93,189.65,189.9,32137.0,183.0226,183.2735,183.0033,183.2445,32137.0
2022-12-30 13:35:00,189.93,190.04,189.86,189.89,21806.0,183.2735,183.3796,183.206,183.2349,21806.0
2022-12-30 13:40:00,189.9,189.9,189.77,189.86,51982.0,183.2445,183.2445,183.1191,183.206,51982.0
2022-12-30 13:45:00,189.85,189.86,189.69,189.75,30925.0,183.1963,183.206,183.0419,183.0998,30925.0
2022-12-30 13:50:00,189.76,189.86,189.69,189.86,28309.0,183.1095,183.206,183.0419,183.206,28309.0
2022-12-30 13:55:00,189.84,189.84,189.69,189.76,34867.0,183.1867,183.1867,183.0419,183.1095,34867.0
2022-12-30 14:00:00,189.75,189.83,189.55,189.56,34314.0,183.0998,183.177,182.9068,182.9165,34314.0
2022-12-30 14:05:00,189.55,189.6,189.43,189.46,41196.0,182.9068,182.9551,182.791,182.82,41196.0
2022-12-30 14:10:00,189.46,189.58,189.41,189.5,62542.0,182.82,182.9358,182.7717,182.8586,62542.0
2022-12-30 14:15:00,189.47,189.5,189.36,189.48,30918.0,182.8296,182.8586,182.7235,182.8393,30918.0
2022-12-30 14:20:00,189.47,189.53,189.4,189.47,17488.0,182.8296,182.8875,182.7621,182.8296,17488.0
2022-12-30 14:25:00,189.45,189.68,189.43,189.62,32012.0,182.8103,183.0323,182.791,182.9744,32012.0
2022-12-30 14:30:00,189.61,189.76,189.6,189.72,191000.0,182.9647,183.1095,182.9551,183.0709,191000.0
2022-12-30 14:35:00,189.74,189.74,189.56,189.64,24158.0,183.0902,183.0902,182.9165,182.9937,24158.0
2022-12-30 14:40:00,189.61,189.64,189.5,189.55,31760.0,182.9647,182.9937,182.8586,182.9068,31760.0
2022-12-30 14:45:00,189.56,189.63,189.37,189.43,107733.0,182.9165,182.984,182.7331,182.791,107733.0
2022-12-30 14:50:00,189.43,189.67,189.42,189.59,29874.0,182.791,183.0226,182.7814,182.9454,29874.0
2022-12-30 14:55:00,189.59,189.62,189.45,189.57,95517.0,182.9454,182.9744,182.8103,182.9261,95517.0
2022-12-30 15:00:00,189.57,189.93,189.55,189.84,99815.0,182.9261,183.2735,182.9068,183.1867,99815.0
2022-12-30 15:05:00,189.85,189.98,189.79,189.94,125383.0,183.1963,183.3217,183.1384,183.2831,125383.0
2022-12-30 15:10:00,189.91,190.36,189.91,190.28,110172.0,183.2542,183.6884,183.2542,183.6112,110172.0
2022-12-30 15:15:00,190.3,190.52,190.3,190.33,48838.0,183.6305,183.8428,183.6305,183.6595,48838.0
2022-12-30 15:20:00,190.32,190.45,190.25,190.32,27929.0,183.6498,183.7753,183.5823,183.6498,27929.0
2022-12-30 15:25:00,190.31,190.31,190.15,190.22,47742.0,183.6402,183.6402,183.4858,183.5533,47742.0
2022-12-30 15:30:00,190.2,190.56,190.15,190.53,40013.0,183.534,183.8814,183.4858,183.8525,40013.0
2022-12-30 15:35:00,190.49,190.58,190.41,190.53,56127.0,183.8139,183.9007,183.7367,183.8525,56127.0
2022-12-30 15:40:00,190.54,190.67,190.48,190.58,37592.0,183.8621,183.9876,183.8042,183.9007,37592.0
2022-12-30 15:45:00,190.59,190.99,190.55,190.98,54293.0,183.9104,184.2963,183.8718,184.2867,54293.0
2022-12-30 15:50:00,191.0,191.24,191.0,191.24,47961.0,184.306,184.5376,184.306,184.5376,47961.0
2022-12-30 15:55:00,191.24,191.27,191.07,191.25,145056.0,184.5376,184.5665,184.3735,184.5472,145056.0
2023-01-03 09:30:00,192.38,192.76,192.02,192.57,200909.0,185.6376,186.0043,185.2902,185.821,200909.0
2023-01-03 09:35:00,192.55,192.95,192.43,192.89,40669.0,185.8017,186.1877,185.6859,186.1298,40669.0
2023-01-03 09:40:00,192.92,193.36,192.8,192.8,66035.0,186.1587,186.5833,186.0429,186.0429,66035.0
2023-01-03 09:45:00,192.92,192.92,191.68,191.88,52018.0,186.1587,186.1587,184.9622,185.1552,52018.0
2023-01-03 09:50:00,191.89,192.13,191.42,191.55,52884.0,185.1648,185.3964,184.7113,184.8367,52884.0
2023-01-03 09:55:00,191.52,191.67,190.95,190.99,58743.0,184.8078,184.9525,184.2577,184.2963,58743.0
2023-01-03 10:00:00,190.99,191.4,190.99,191.15,78035.0,184.2963,184.692,184.2963,184.4507,78035.0
2023-01-03 10:05:00,191.18,191.25,190.98,191.05,72566.0,184.4797,184.5472,184.2867,184.3542,72566.0
2023-01-03 10:10:00,191.06,191.06,190.51,190.59,82386.0,184.3639,184.3639,183.8332,183.9104,82386.0
2023-01-03 10:15:00,190.56,190.74,190.15,190.17,198118.0,183.8814,184.0551,183.4858,183.5051,198118.0
2023-01-03 10:20:00,190.16,190.54,190.14,190.49,20269.0,183.4954,183.8621,183.4761,183.8139,20269.0
2023-01-03 10:25:00,190.46,190.53,190.3,190.53,94304.0,183.7849,183.8525,183.6305,183.8525,94304.0
2023-01-03 10:30:00,190.41,190.47,190.12,190.39,34944.0,183.7367,183.7946,183.4568,183.7174,34944.0
2023-01-03 10:35:00,190.38,190.62,190.38,190.52,54552.0,183.7077,183.9393,183.7077,183.8428,54552.0
2023-01-03 10:40:00,190.59,190.76,190.58,190.59,15533.0,183.9104,184.0744,183.9007,183.9104,15533.0
2023-01-03 10:45:00,190.67,190.93,190.66,190.82,20063.0,183.9876,184.2384,183.9779,184.1323,20063.0
2023-01-03 10:50:00,190.73,190.81,190.59,190.62,53180.0,184.0455,184.1227,183.9104,183.9393,53180.0
2023-01-03 10:55:00,190.59,191.18,190.58,191.15,18440.0,183.9104,184.4797,183.9007,184.4507,18440.0
2023-01-03 11:00:00,191.16,191.29,190.92,190.92,40824.0,184.4604,184.5858,184.2288,184.2288,40824.0
2023-01-03 11:05:00,190.93,190.96,190.5,190.5,23791.0,184.2384,184.2674,183.8235,183.8235,23791.0
2023-01-03 11:10:00,190.54,190.54,189.88,189.89,37568.0,183.8621,183.8621,183.2252,183.2349,37568.0
2023-01-03 11:15:00,189.93,190.16,189.86,190.09,48405.0,183.2735,183.4954,183.206,183.4279,48405.0
2023-01-03 11:20:00,190.09,190.28,189.92,190.16,18803.0,183.4279,183.6112,183.2638,183.4954,18803.0
2023-01-03 11:25:00,190.15,190.16,189.82,190.02,48279.0,183.4858,183.4954,183.1674,183.3603,48279.0
2023-01-03 11:30:00,190.09,190.09,189.57,189.8,34949.0,183.4279,183.4279,182.9261,183.1481,34949.0
2023-01-03 11:35:00,189.81,189.9,189.73,189.83,21944.0,183.1577,183.2445,183.0805,183.177,21944.0
2023-01-03 11:40:00,189.83,189.87,189.57,189.57,29915.0,183.177,183.2156,182.9261,182.9261,29915.0
2023-01-03 11:45:00,189.5,189.6,189.4,189.55,25250.0,182.8586,182.9551,182.7621,182.9068,25250.0
2023-01-03 11:50:00,189.56,189.65,189.41,189.5,28371.0,182.9165,183.0033,182.7717,182.8586,28371.0
2023-01-03 11:55:00,189.52,189.63,189.38,189.56,91702.0,182.8779,182.984,182.7428,182.9165,91702.0
2023-01-03 12:00:00,189.59,189.63,189.46,189.5,15302.0,182.9454,182.984,182.82,182.8586,15302.0
2023-01-03 12:05:00,189.5,189.83,189.43,189.72,13150.0,182.8586,183.177,182.791,183.0709,13150.0
2023-01-03 12:10:00,189.7,189.83,189.66,189.81,12664.0,183.0516,183.177,183.013,183.1577,12664.0
2023-01-03 12:15:00,189.78,189.8,189.5,189.61,20519.0,183.1288,183.1481,182.8586,182.9647,20519.0
2023-01-03 12:20:00,189.59,189.73,189.25,189.31,24417.0,182.9454,183.0805,182.6173,182.6752,24417.0
2023-01-03 12:25:00,189.33,189.57,189.32,189.5,36911.0,182.6945,182.9261,182.6849,182.8586,36911.0
2023-01-03 12:30:00,189.48,190.0,189.47,189.96,17839.0,182.8393,183.341,182.8296,183.3024,17839.0
2023-01-03 12:35:00,189.95,189.98,189.72,189.78,60850.0,183.2928,183.3217,183.0709,183.1288,60850.0
2023-01-03 12:40:00,189.75,189.75,189.39,189.44,94347.0,183.0998,183.0998,182.7524,182.8007,94347.0
2023-01-03 12:45:00,189.43,189.43,188.93,189.07,59719.0,182.791,182.791,182.3085,182.4436,59719.0
2023-01-03 12:50:00,189.12,189.16,189.06,189.13,67133.0,182.4919,182.5305,182.434,182.5015,67133.0
2023-01-03 12:55:00,189.13,189.46,189.01,189.35,25587.0,182.5015,182.82,182.3857,182.7138,25587.0
2023-01-03 13:00:00,189.32,189.43,189.22,189.43,24954.0,182.6849,182.791,182.5884,182.791,24954.0
2023-01-03 13:05:00,189.39,189.39,189.25,189.33,23767.0,182.7524,182.7524,182.6173,182.6945,23767.0
2023-01-03 13:10:00,189.33,189.53,189.25,189.26,19041.0,182.6945,182.8875,182.6173,182.627,19041.0
2023-01-03 13:15:00,189.26,189.38,189.23,189.29,38720.0,182.627,182.7428,182.598,182.6559,38720.0
2023-01-03 13:20:00,189.28,189.41,189.21,189.36,16208.0,182.6463,182.7717,182.5787,182.7235,16208.0
2023-01-03 13:25:00,189.31,189.84,189.31,189.81,17609.0,182.6752,183.1867,182.6752,183.1577,17609.0
2023-01-03 13:30:00,189.77,189.86,189.63,189.63,40076.0,183.1191,183.206,182.984,182.984,40076.0
2023-01-03 13:35:00,189.71,189.83,189.58,189.61,11223.0,183.0612,183.177,182.9358,182.9647,11223.0
2023-01-03 13:40:00,189.63,189.85,189.62,189.7,19531.0,182.984,183.1963,182.9744,183.0516,19531.0
2023-01-03 13:45:00,189.67,189.68,189.51,189.67,23464.0,183.0226,183.0323,182.8682,183.0226,23464.0
2023-01-03 13:50:00,189.63,189.92,189.59,189.88,23187.0,182.984,183.2638,182.9454,183.2252,23187.0
2023-01-03 13:55:00,189.89,189.98,189.84,189.92,17586.0,183.2349,183.3217,183.1867,183.2638,17586.0
2023-01-03 14:00:00,189.92,190.05,189.67,189.78,25968.0,183.2638,183.3893,183.0226,183.1288,25968.0
2023-01-03 14:05:00,189.78,189.84,189.67,189.78,21847.0,183.1288,183.1867,183.0226,183.1288,21847.0
2023-01-03 14:10:00,189.79,189.8,189.44,189.61,34771.0,183.1384,183.1481,182.8007,182.9647,34771.0
2023-01-03 14:15:00,189.62,189.77,189.55,189.57,41338.0,182.9744,183.1191,182.9068,182.9261,41338.0
2023-01-03 14:20:00,189.57,189.66,189.41,189.43,32100.0,182.9261,183.013,182.7717,182.791,32100.0
2023-01-03 14:25:00,189.42,189.54,189.36,189.46,32072.0,182.7814,182.8972,182.7235,182.82,32072.0
2023-01-03 14:30:00,189.45,189.48,189.01,189.1,26129.0,182.8103,182.8393,182.3857,182.4726,26129.0
2023-01-03 14:35:00,189.13,189.2,189.09,189.14,16087.0,182.5015,182.5691,182.4629,182.5112,16087.0
2023-01-03 14:40:00,189.17,189.67,189.14,189.67,20016.0,182.5401,183.0226,182.5112,183.0226,20016.0
2023-01-03 14:45:00,189.7,190.33,189.69,190.21,23201.0,183.0516,183.6595,183.0419,183.5437,23201.0
2023-01-03 14:50:00,190.23,190.23,189.9,190.0,18680.0,183.563,183.563,183.2445,183.341,18680.0
2023-01-03 14:55:00,190.0,190.22,189.85,189.98,49836.0,183.341,183.5533,183.1963,183.3217,49836.0
2023-01-03 15:00:00,189.99,190.28,189.89,190.09,25582.0,183.3314,183.6112,183.2349,183.4279,25582.0
2023-01-03 15:05:00,190.07,190.16,189.93,189.98,29135.0,183.4086,183.4954,183.2735,183.3217,29135.0
2023-01-03 15:10:00,190.02,190.3,189.96,190.29,20518.0,183.3603,183.6305,183.3024,183.6209,20518.0
2023-01-03 15:15:00,190.33,190.55,190.32,190.32,36592.0,183.6595,183.8718,183.6498,183.6498,36592.0
2023-01-03 15:20:00,190.3,190.3,189.9,189.93,26860.0,183.6305,183.6305,183.2445,183.2735,26860.0
2023-01-03 15:25:00,189.92,190.17,189.92,190.16,33309.0,183.2638,183.5051,183.2638,183.4954,33309.0
2023-01-03 15:30:00,190.22,190.47,190.14,190.41,32088.0,183.5533,183.7946,183.4761,183.7367,32088.0
2023-01-03 15:35:00,190.39,190.5,190.21,190.28,22514.0,183.7174,183.8235,183.5437,183.6112,22514.0
2023-01-03 15:40:00,190.26,190.38,190.17,190.25,27398.0,183.5919,183.7077,183.5051,183.5823,27398.0
2023-01-03 15:45:00,190.18,190.43,190.14,190.37,39339.0,183.5147,183.756,183.4761,183.6981,39339.0
2023-01-03 15:50:00,190.4,190.6,190.24,190.51,42718.0,183.727,183.92,183.5726,183.8332,42718.0
2023-01-03 15:55:00,190.48,190.55,190.33,190.4,43334.0,183.8042,183.8718,183.6595,183.727,43334.0
2023-01-04 09:30:00,191.51,191.66,190.98,191.22,139417.0,184.7981,184.9429,184.2867,184.5183,139417.0
2023-01-04 09:35:00,191.25,191.91,191.25,191.69,57995.0,184.5472,185.1841,184.5472,184.9718,57995.0
2023-01-04 09:40:00,191.7,192.17,191.32,191.38,31880.0,184.9815,185.435,184.6148,184.6727,31880.0
2023-01-04 09:45:00,191.45,191.56,191.25,191.49,27964.0,184.7402,184.8464,184.5472,184.7788,27964.0
2023-01-04 09:50:00,191.54,191.68,191.39,191.56,11000.0,184.8271,184.9622,184.6823,184.8464,11000.0
2023-01-04 09:55:00,191.54,191.7,191.42,191.7,36974.0,184.8271,184.9815,184.7113,184.9815,36974.0
2023-01-04 10:00:00,191.68,192.15,190.73,190.84,43470.0,184.9622,185.4157,184.0455,184.1516,43470.0
2023-01-04 10:05:00,190.98,191.02,190.4,190.58,42378.0,184.2867,184.3253,183.727,183.9007,42378.0
2023-01-04 10:10:00,190.5,190.62,190.14,190.47,26746.0,183.8235,183.9393,183.4761,183.7946,26746.0
2023-01-04 10:15:00,190.56,190.88,190.5,190.78,59497.0,183.8814,184.1902,183.8235,184.0937,59497.0
2023-01-04 10:20:00,190.79,190.91,190.45,190.72,26587.0,184.1034,184.2192,183.7753,184.0358,26587.0
2023-01-04 10:25:00,190.74,190.95,190.52,190.95,30451.0,184.0551,184.2577,183.8428,184.2577,30451.0
2023-01-04 10:30:00,190.93,190.94,190.57,190.85,18249.0,184.2384,184.2481,183.8911,184.1613,18249.0
2023-01-04 10:35:00,190.87,190.99,190.74,190.78,58657.0,184.1806,184.2963,184.0551,184.0937,58657.0
2023-01-04 10:40:00,190.75,191.25,190.69,191.23,16349.0,184.0648,184.5472,184.0069,184.5279,16349.0
2023-01-04 10:45:00,191.34,191.58,191.32,191.5,237226.0,184.6341,184.8657,184.6148,184.7885,237226.0
2023-01-04 10:50:00,191.52,191.55,191.38,191.46,25007.0,184.8078,184.8367,184.6727,184.7499,25007.0
2023-01-04 10:55:00,191.48,191.61,191.38,191.56,14253.0,184.7692,184.8946,184.6727,184.8464,14253.0
2023-01-04 11:00:00,191.62,191.67,191.4,191.4,11416.0,184.9043,184.9525,184.692,184.692,11416.0
2023-01-04 11:05:00,191.38,191.61,191.33,191.55,21319.0,184.6727,184.8946,184.6244,184.8367,21319.0
2023-01-04 11:10:00,191.54,191.89,191.54,191.86,17786.0,184.8271,185.1648,184.8271,185.1359,17786.0
2023-01-04 11:15:00,191.89,191.96,191.78,191.8,9597.0,185.1648,185.2324,185.0587,185.078,9597.0
2023-01-04 11:20:00,191.78,191.82,191.71,191.77,7014.0,185.0587,185.0973,184.9911,185.049,7014.0
2023-01-04 11:25:00,191.73,191.95,191.69,191.91,17082.0,185.0104,185.2227,184.9718,185.1841,17082.0
2023-01-04 11:30:00,192.0,192.5,192.0,192.46,86582.0,185.2709,185.7534,185.2709,185.7148,86582.0
2023-01-04 11:35:00,192.5,192.71,192.5,192.7,20286.0,185.7534,185.9561,185.7534,185.9464,20286.0
2023-01-04 11:40:00,192.77,192.81,192.7,192.81,18187.0,186.014,186.0526,185.9464,186.0526,18187.0
2023-01-04 11:45:00,192.78,192.83,192.62,192.78,18867.0,186.0236,186.0719,185.8692,186.0236,18867.0
2023-01-04 11:50:00,192.78,192.94,192.73,192.88,68068.0,186.0236,186.178,185.9754,186.1201,68068.0
2023-01-04 11:55:00,192.93,193.06,192.88,192.9,16396.0,186.1684,186.2938,186.1201,186.1394,16396.0
2023-01-04 12:00:00,192.9,192.95,192.76,192.86,13940.0,186.1394,186.1877,186.0043,186.1008,13940.0
2023-01-04 12:05:00,192.84,192.84,192.7,192.75,18209.0,186.0815,186.0815,185.9464,185.9947,18209.0
2023-01-04 12:10:00,192.75,192.82,192.65,192.66,22106.0,185.9947,186.0622,185.8982,185.9078,22106.0
2023-01-04 12:15:00,192.73,192.79,192.68,192.76,14757.0,185.9754,186.0333,185.9271,186.0043,14757.0
2023-01-04 12:20:00,192.77,192.87,192.67,192.86,11133.0,186.014,186.1105,185.9175,186.1008,11133.0
2023-01-04 12:25:00,192.86,192.87,192.67,192.68,13101.0,186.1008,186.1105,185.9175,185.9271,13101.0
2023-01-04 12:30:00,192.68,192.91,192.68,192.87,12628.0,185.9271,186.1491,185.9271,186.1105,12628.0
2023-01-04 12:35:00,192.83,192.93,192.83,192.88,12544.0,186.0719,186.1684,186.0719,186.1201,12544.0
2023-01-04 12:40:00,192.91,192.98,192.88,192.97,22214.0,186.1491,186.2166,186.1201,186.207,22214.0
2023-01-04 12:45:00,192.93,192.96,192.78,192.85,18607.0,186.1684,186.1973,186.0236,186.0912,18607.0
2023-01-04 12:50:00,192.84,192.9,192.62,192.69,15319.0,186.0815,186.1394,185.8692,185.9368,15319.0
2023-01-04 12:55:00,192.7,192.7,192.36,192.37,10479.0,185.9464,185.9464,185.6183,185.628,10479.0
2023-01-04 13:00:00,192.32,192.33,191.98,192.22,18455.0,185.5797,185.5894,185.2517,185.4832,18455.0
2023-01-04 13:05:00,192.19,192.29,192.15,192.28,13193.0,185.4543,185.5508,185.4157,185.5411,13193.0
2023-01-04 13:10:00,192.3,192.44,192.29,192.44,18696.0,185.5604,185.6955,185.5508,185.6955,18696.0
2023-01-04 13:15:00,192.42,192.69,192.42,192.67,9552.0,185.6762,185.9368,185.6762,185.9175,9552.0
2023-01-04 13:20:00,192.66,192.7,192.61,192.65,11652.0,185.9078,185.9464,185.8596,185.8982,11652.0
2023-01-04 13:25:00,192.66,192.71,192.58,192.58,7923.0,185.9078,185.9561,185.8306,185.8306,7923.0
2023-01-04 13:30:00,192.6,192.69,192.57,192.64,9862.0,185.8499,185.9368,185.821,185.8885,9862.0
2023-01-04 13:35:00,192.67,192.84,192.65,192.77,7276.0,185.9175,186.0815,185.8982,186.014,7276.0
2023-01-04 13:40:00,192.77,192.82,192.65,192.69,16271.0,186.014,186.0622,185.8982,185.9368,16271.0
2023-01-04 13:45:00,192.71,192.72,192.46,192.61,13848.0,185.9561,185.9657,185.7148,185.8596,13848.0
2023-01-04 13:50:00,192.61,192.67,192.59,192.63,10791.0,185.8596,185.9175,185.8403,185.8789,10791.0
2023-01-04 13:55:00,192.6,192.6,192.13,192.4,13673.0,185.8499,185.8499,185.3964,185.6569,13673.0
2023-01-04 14:00:00,192.4,192.92,191.36,191.88,38998.0,185.6569,186.1587,184.6534,185.1552,38998.0
2023-01-04 14:05:00,192.1,192.4,191.6,191.66,28096.0,185.3674,185.6569,184.885,184.9429,28096.0
2023-01-04 14:10:00,191.72,191.97,191.5,191.94,17105.0,185.0008,185.242,184.7885,185.2131,17105.0
2023-01-04 14:15:00,192.0,192.54,191.97,192.47,30304.0,185.2709,185.792,185.242,185.7245,30304.0
2023-01-04 14:20:00,192.43,192.43,191.65,191.74,13164.0,185.6859,185.6859,184.9332,185.0201,13164.0
2023-01-04 14:25:00,191.74,191.74,190.86,190.93,37739.0,185.0201,185.0201,184.1709,184.2384,37739.0
2023-01-04 14:30:00,190.82,191.24,190.77,191.17,26864.0,184.1323,184.5376,184.0841,184.47,26864.0
2023-01-04 14:35:00,191.26,191.3,191.04,191.23,28633.0,184.5569,184.5955,184.3446,184.5279,28633.0
2023-01-04 14:40:00,191.14,191.5,191.02,191.25,22679.0,184.4411,184.7885,184.3253,184.5472,22679.0
2023-01-04 14:45:00,191.25,191.51,191.2,191.26,36751.0,184.5472,184.7981,184.499,184.5569,36751.0
2023-01-04 14:50:00,191.25,191.48,191.09,191.33,14011.0,184.5472,184.7692,184.3928,184.6244,14011.0
2023-01-04 14:55:00,191.39,191.87,191.39,191.83,14645.0,184.6823,185.1455,184.6823,185.1069,14645.0
2023-01-04 15:00:00,191.84,192.24,191.83,192.15,17470.0,185.1166,185.5025,185.1069,185.4157,17470.0
2023-01-04 15:05:00,192.15,192.15,191.76,191.89,15790.0,185.4157,185.4157,185.0394,185.1648,15790.0
2023-01-04 15:10:00,191.95,192.02,191.73,191.89,29410.0,185.2227,185.2902,185.0104,185.1648,29410.0
2023-01-04 15:15:00,191.94,192.08,191.86,191.92,11662.0,185.2131,185.3481,185.1359,185.1938,11662.0
2023-01-04 15:20:00,191.91,192.0,191.57,191.67,22325.0,185.1841,185.2709,184.856,184.9525,22325.0
2023-01-04 15:25:00,191.68,191.88,191.58,191.59,16112.0,184.9622,185.1552,184.8657,184.8753,16112.0
2023-01-04 15:30:00,191.56,191.66,191.35,191.41,11191.0,184.8464,184.9429,184.6437,184.7016,11191.0
2023-01-04 15:35:00,191.41,191.41,190.98,191.15,36840.0,184.7016,184.7016,184.2867,184.4507,36840.0
2023-01-04 15:40:00,191.05,191.08,190.82,190.91,24546.0,184.3542,184.3832,184.1323,184.2192,24546.0
2023-01-04 15:45:00,190.87,191.28,190.8,191.28,20117.0,184.1806,184.5762,184.113,184.5762,20117.0
2023-01-04 15:50:00,191.39,191.53,191.26,191.52,23448.0,184.6823,184.8174,184.5569,184.8078,23448.0
2023-01-04 15:55:00,191.56,192.17,191.56,192.03,292581.0,184.8464,185.435,184.8464,185.2999,292581.0
2023-01-05 09:30:00,191.22,191.27,190.18,190.4,99215.0,184.5183,184.5665,183.5147,183.727,99215.0
2023-01-05 09:35:00,190.39,190.5,190.01,190.06,45118.0,183.7174,183.8235,183.3507,183.3989,45118.0
2023-01-05 09:40:00,190.0,190.0,189.6,189.82,65904.0,183.341,183.341,182.9551,183.1674,65904.0
2023-01-05 09:45:00,189.66,189.75,189.46,189.61,62421.0,183.013,183.0998,182.82,182.9647,62421.0
2023-01-05 09:50:00,189.62,189.95,189.61,189.93,77774.0,182.9744,183.2928,182.9647,183.2735,77774.0
2023-01-05 09:55:00,189.96,190.27,189.87,190.07,27849.0,183.3024,183.6016,183.2156,183.4086,27849.0
2023-01-05 10:00:00,190.0,190.33,189.88,190.23,44107.0,183.341,183.6595,183.2252,183.563,44107.0
2023-01-05 10:05:00,190.21,190.96,189.99,190.48,45184.0,183.5437,184.2674,183.3314,183.8042,45184.0
2023-01-05 10:10:00,190.57,190.85,190.33,190.62,37470.0,183.8911,184.1613,183.6595,183.9393,37470.0
2023-01-05 10:15:00,190.63,190.64,190.22,190.27,101211.0,183.949,183.9586,183.5533,183.6016,101211.0
2023-01-05 10:20:00,190.34,190.36,189.94,190.13,28984.0,183.6691,183.6884,183.2831,183.4665,28984.0
2023-01-05 10:25:00,190.13,190.35,190.04,190.28,19501.0,183.4665,183.6788,183.3796,183.6112,19501.0
2023-01-05 10:30:00,190.26,190.35,190.02,190.08,24865.0,183.5919,183.6788,183.3603,183.4182,24865.0
2023-01-05 10:35:00,190.05,190.18,189.88,190.11,122096.0,183.3893,183.5147,183.2252,183.4472,122096.0
2023-01-05 10:40:00,190.07,190.47,189.94,190.46,24098.0,183.4086,183.7946,183.2831,183.7849,24098.0
2023-01-05 10:45:00,190.42,190.46,190.18,190.28,21984.0,183.7463,183.7849,183.5147,183.6112,21984.0
2023-01-05 10:50:00,190.29,190.29,189.78,189.88,24823.0,183.6209,183.6209,183.1288,183.2252,24823.0
2023-01-05 10:55:00,189.88,189.98,189.78,189.81,42746.0,183.2252,183.3217,183.1288,183.1577,42746.0
2023-01-05 11:00:00,189.79,189.91,189.69,189.91,38837.0,183.1384,183.2542,183.0419,183.2542,38837.0
2023-01-05 11:05:00,190.02,190.03,189.86,189.96,73418.0,183.3603,183.37,183.206,183.3024,73418.0
2023-01-05 11:10:00,190.0,190.26,189.92,190.02,31816.0,183.341,183.5919,183.2638,183.3603,31816.0
2023-01-05 11:15:00,190.01,190.1,189.88,189.88,22041.0,183.3507,183.4375,183.2252,183.2252,22041.0
2023-01-05 11:20:00,189.83,189.9,189.53,189.57,63793.0,183.177,183.2445,182.8875,182.9261,63793.0
2023-01-05 11:25:00,189.56,189.76,189.49,189.75,30263.0,182.9165,183.1095,182.8489,183.0998,30263.0
2023-01-05 11:30:00,189.73,189.84,189.66,189.7,28107.0,183.0805,183.1867,183.013,183.0516,28107.0
2023-01-05 11:35:00,189.74,189.93,189.72,189.77,15304.0,183.0902,183.2735,183.0709,183.1191,15304.0
2023-01-05 11:40:00,189.77,190.02,189.69,189.99,34288.0,183.1191,183.3603,183.0419,183.3314,34288.0
2023-01-05 11:45:00,189.97,190.09,189.97,190.06,69942.0,183.3121,183.4279,183.3121,183.3989,69942.0
2023-01-05 11:50:00,190.06,190.06,189.82,189.84,29995.0,183.3989,183.3989,183.1674,183.1867,29995.0
2023-01-05 11:55:00,189.85,189.93,189.68,189.77,69621.0,183.1963,183.2735,183.0323,183.1191,69621.0
2023-01-05 12:00:00,189.74,190.02,189.72,189.95,18228.0,183.0902,183.3603,183.0709,183.2928,18228.0
2023-01-05 12:05:00,189.95,190.18,189.93,190.11,22066.0,183.2928,183.5147,183.2735,183.4472,22066.0
2023-01-05 12:10:00,190.1,190.11,189.89,189.9,20876.0,183.4375,183.4472,183.2349,183.2445,20876.0
2023-01-05 12:15:00,189.95,189.99,189.64,189.69,21026.0,183.2928,183.3314,182.9937,183.0419,21026.0
2023-01-05 12:20:00,189.65,190.06,189.64,189.98,18865.0,183.0033,183.3989,182.9937,183.3217,18865.0
2023-01-05 12:25:00,190.0,190.05,189.91,189.96,11533.0,183.341,183.3893,183.2542,183.3024,11533.0
2023-01-05 12:30:00,189.94,190.28,189.93,190.22,13564.0,183.2831,183.6112,183.2735,183.5533,13564.0
2023-01-05 12:35:00,190.25,190.25,189.96,190.02,12372.0,183.5823,183.5823,183.3024,183.3603,12372.0
2023-01-05 12:40:00,189.99,190.03,189.81,189.86,20083.0,183.3314,183.37,183.1577,183.206,20083.0
2023-01-05 12:45:00,189.88,189.94,189.82,189.92,4703.0,183.2252,183.2831,183.1674,183.2638,4703.0
2023-01-05 12:50:00,189.89,189.96,189.76,189.81,10851.0,183.2349,183.3024,183.1095,183.1577,10851.0
2023-01-05 12:55:00,189.78,189.83,189.73,189.77,11596.0,183.1288,183.177,183.0805,183.1191,11596.0
2023-01-05 13:00:00,189.75,189.78,189.64,189.71,9878.0,183.0998,183.1288,182.9937,183.0612,9878.0
2023-01-05 13:05:00,189.7,189.89,189.7,189.89,16583.0,183.0516,183.2349,183.0516,183.2349,16583.0
2023-01-05 13:10:00,189.87,189.87,189.62,189.63,26208.0,183.2156,183.2156,182.9744,182.984,26208.0
2023-01-05 13:15:00,189.64,189.68,189.6,189.62,24969.0,182.9937,183.0323,182.9551,182.9744,24969.0
2023-01-05 13:20:00,189.77,190.59,189.77,190.49,46634.0,183.1191,183.9104,183.1191,183.8139,46634.0
2023-01-05 13:25:00,190.52,190.77,190.39,190.47,20428.0,183.8428,184.0841,183.7174,183.7946,20428.0
2023-01-05 13:30:00,190.54,190.78,190.47,190.72,17225.0,183.8621,184.0937,183.7946,184.0358,17225.0
2023-01-05 13:35:00,190.68,190.76,190.45,190.51,13787.0,183.9972,184.0744,183.7753,183.8332,13787.0
2023-01-05 13:40:00,190.56,190.67,190.38,190.44,9209.0,183.8814,183.9876,183.7077,183.7656,9209.0
2023-01-05 13:45:00,190.42,190.53,190.33,190.41,16544.0,183.7463,183.8525,183.6595,183.7367,16544.0
2023-01-05 13:50:00,190.4,190.5,190.33,190.44,13824.0,183.727,183.8235,183.6595,183.7656,13824.0
2023-01-05 13:55:00,190.38,190.57,190.27,190.33,19656.0,183.7077,183.8911,183.6016,183.6595,19656.0
2023-01-05 14:00:00,190.35,190.57,190.35,190.43,39099.0,183.6788,183.8911,183.6788,183.756,39099.0
2023-01-05 14:05:00,190.41,190.56,190.39,190.53,16682.0,183.7367,183.8814,183.7174,183.8525,16682.0
2023-01-05 14:10:00,190.53,190.53,190.17,190.17,29838.0,183.8525,183.8525,183.5051,183.5051,29838.0
2023-01-05 14:15:00,190.19,190.4,190.19,190.4,19841.0,183.5244,183.727,183.5244,183.727,19841.0
2023-01-05 14:20:00,190.41,190.43,190.29,190.35,11826.0,183.7367,183.756,183.6209,183.6788,11826.0
2023-01-05 14:25:00,190.38,190.4,190.13,190.13,8108.0,183.7077,183.727,183.4665,183.4665,8108.0
2023-01-05 14:30:00,190.17,190.32,190.17,190.24,21114.0,183.5051,183.6498,183.5051,183.5726,21114.0
2023-01-05 14:35:00,190.25,190.74,190.24,190.64,25252.0,183.5823,184.0551,183.5726,183.9586,25252.0
2023-01-05 14:40:00,190.68,190.73,190.55,190.58,10109.0,183.9972,184.0455,183.8718,183.9007,10109.0
2023-01-05 14:45:00,190.59,190.92,190.59,190.79,11919.0,183.9104,184.2288,183.9104,184.1034,11919.0
2023-01-05 14:50:00,190.79,190.86,190.69,190.78,14685.0,184.1034,184.1709,184.0069,184.0937,14685.0
2023-01-05 14:55:00,190.81,190.87,190.5,190.5,22999.0,184.1227,184.1806,183.8235,183.8235,22999.0
2023-01-05 15:00:00,190.35,190.47,190.29,190.34,14711.0,183.6788,183.7946,183.6209,183.6691,14711.0
2023-01-05 15:05:00,190.31,190.33,190.2,190.21,6271.0,183.6402,183.6595,183.534,183.5437,6271.0
2023-01-05 15:10:00,190.2,190.21,190.06,190.11,16359.0,183.534,183.5437,183.3989,183.4472,16359.0
2023-01-05 15:15:00,190.19,190.24,189.97,190.03,10862.0,183.5244,183.5726,183.3121,183.37,10862.0
2023-01-05 15:20:00,190.02,190.1,189.94,189.98,14945.0,183.3603,183.4375,183.2831,183.3217,14945.0
2023-01-05 15:25:00,189.95,189.95,189.77,189.89,7378.0,183.2928,183.2928,183.1191,183.2349,7378.0
2023-01-05 15:30:00,189.88,189.91,189.68,189.84,14803.0,183.2252,183.2542,183.0323,183.1867,14803.0
2023-01-05 15:35:00,189.84,190.05,189.84,190.0,22592.0,183.1867,183.3893,183.1867,183.341,22592.0
2023-01-05 15:40:00,189.99,190.01,189.75,189.86,23802.0,183.3314,183.3507,183.0998,183.206,23802.0
2023-01-05 15:45:00,189.86,190.05,189.69,189.77,35618.0,183.206,183.3893,183.0419,183.1191,35618.0
2023-01-05 15:50:00,189.76,189.79,189.6,189.6,40642.0,183.1095,183.1384,182.9551,182.9551,40642.0
2023-01-05 15:55:00,189.6,189.91,189.59,189.8,105006.0,182.9551,183.2542,182.9454,183.1481,105006.0
2023-01-06 09:30:00,191.12,191.91,191.03,191.8,83433.0,184.4218,185.1841,184.3349,185.078,83433.0
2023-01-06 09:35:00,191.9,192.03,190.7,190.77,45016.0,185.1745,185.2999,184.0165,184.0841,45016.0
2023-01-06 09:40:00,190.73,190.9,190.08,190.19,45845.0,184.0455,184.2095,183.4182,183.5244,45845.0
2023-01-06 09:45:00,190.12,190.22,189.85,190.08,34776.0,183.4568,183.5533,183.1963,183.4182,34776.0
2023-01-06 09:50:00,190.12,190.51,190.03,190.42,34869.0,183.4568,183.8332,183.37,183.7463,34869.0
2023-01-06 09:55:00,190.52,190.76,190.34,190.39,45059.0,183.8428,184.0744,183.6691,183.7174,45059.0
2023-01-06 10:00:00,190.46,191.5,190.42,190.86,53143.0,183.7849,184.7885,183.7463,184.1709,53143.0
2023-01-06 10:05:00,190.84,191.73,190.84,191.54,18140.0,184.1516,185.0104,184.1516,184.8271,18140.0
2023-01-06 10:10:00,191.45,191.75,191.39,191.46,20289.0,184.7402,185.0297,184.6823,184.7499,20289.0
2023-01-06 10:15:00,191.5,192.07,191.5,191.92,60024.0,184.7885,185.3385,184.7885,185.1938,60024.0
2023-01-06 10:20:00,191.86,191.97,191.58,191.82,34469.0,185.1359,185.242,184.8657,185.0973,34469.0
2023-01-06 10:25:00,191.83,191.85,191.42,191.54,19378.0,185.1069,185.1262,184.7113,184.8271,19378.0
2023-01-06 10:30:00,191.56,192.0,191.48,191.96,83110.0,184.8464,185.2709,184.7692,185.2324,83110.0
2023-01-06 10:35:00,191.97,192.48,191.91,192.41,141357.0,185.242,185.7341,185.1841,185.6666,141357.0
2023-01-06 10:40:00,192.47,192.67,192.25,192.3,62055.0,185.7245,185.9175,185.5122,185.5604,62055.0
2023-01-06 10:45:00,192.31,192.76,192.27,192.74,28902.0,185.5701,186.0043,185.5315,185.985,28902.0
2023-01-06 10:50:00,192.73,192.83,192.68,192.81,19132.0,185.9754,186.0719,185.9271,186.0526,19132.0
2023-01-06 10:55:00,192.77,192.94,192.63,192.85,38018.0,186.014,186.178,185.8789,186.0912,38018.0
2023-01-06 11:00:00,192.82,193.01,192.75,192.96,38412.0,186.0622,186.2456,185.9947,186.1973,38412.0
2023-01-06 11:05:00,193.0,193.17,192.91,193.02,17294.0,186.2359,186.3999,186.1491,186.2552,17294.0
2023-01-06 11:10:00,193.0,193.07,192.75,192.75,69845.0,186.2359,186.3034,185.9947,185.9947,69845.0
2023-01-06 11:15:00,192.8,192.91,192.66,192.77,18633.0,186.0429,186.1491,185.9078,186.014,18633.0
2023-01-06 11:20:00,192.75,193.03,192.74,192.98,28300.0,185.9947,186.2649,185.985,186.2166,28300.0
2023-01-06 11:25:00,192.93,192.96,192.71,192.83,12957.0,186.1684,186.1973,185.9561,186.0719,12957.0
2023-01-06 11:30:00,192.88,192.97,192.67,192.94,139147.0,186.1201,186.207,185.9175,186.178,139147.0
2023-01-06 11:35:00,192.97,193.08,192.9,193.0,12009.0,186.207,186.3131,186.1394,186.2359,12009.0
2023-01-06 11:40:00,193.06,193.08,192.85,192.9,37268.0,186.2938,186.3131,186.0912,186.1394,37268.0
2023-01-06 11:45:00,192.94,193.14,192.87,193.07,26996.0,186.178,186.371,186.1105,186.3034,26996.0
2023-01-06 11:50:00,193.07,193.48,193.07,193.38,45196.0,186.3034,186.6991,186.3034,186.6026,45196.0
2023-01-06 11:55:00,193.4,193.47,193.23,193.25,34823.0,186.6219,186.6894,186.4578,186.4771,34823.0
2023-01-06 12:00:00,193.3,193.37,193.27,193.31,21449.0,186.5254,186.5929,186.4964,186.535,21449.0
2023-01-06 12:05:00,193.31,193.35,193.23,193.28,17003.0,186.535,186.5736,186.4578,186.5061,17003.0
2023-01-06 12:10:00,193.27,193.35,193.07,193.09,16810.0,186.4964,186.5736,186.3034,186.3227,16810.0
2023-01-06 12:15:00,193.12,193.21,193.01,193.19,25074.0,186.3517,186.4385,186.2456,186.4192,25074.0
2023-01-06 12:20:00,193.2,193.2,192.8,192.86,24810.0,186.4289,186.4289,186.0429,186.1008,24810.0
2023-01-06 12:25:00,192.86,192.95,192.85,192.88,11065.0,186.1008,186.1877,186.0912,186.1201,11065.0
2023-01-06 12:30:00,193.0,193.03,192.84,192.84,16647.0,186.2359,186.2649,186.0815,186.0815,16647.0
2023-01-06 12:35:00,192.91,192.92,192.76,192.88,12370.0,186.1491,186.1587,186.0043,186.1201,12370.0
2023-01-06 12:40:00,192.93,192.93,192.72,192.8,23121.0,186.1684,186.1684,185.9657,186.0429,23121.0
2023-01-06 12:45:00,192.8,192.95,192.79,192.89,21322.0,186.0429,186.1877,186.0333,186.1298,21322.0
2023-01-06 12:50:00,192.91,192.92,192.76,192.8,10146.0,186.1491,186.1587,186.0043,186.0429,10146.0
2023-01-06 12:55:00,192.78,192.84,192.63,192.81,4183.0,186.0236,186.0815,185.8789,186.0526,4183.0
2023-01-06 13:00:00,192.83,192.91,192.72,192.77,7471.0,186.0719,186.1491,185.9657,186.014,7471.0
2023-01-06 13:05:00,192.81,193.02,192.81,192.93,23031.0,186.0526,186.2552,186.0526,186.1684,23031.0
2023-01-06 13:10:00,192.91,193.07,192.85,193.02,21732.0,186.1491,186.3034,186.0912,186.2552,21732.0
2023-01-06 13:15:00,193.03,193.08,192.9,192.97,17731.0,186.2649,186.3131,186.1394,186.207,17731.0
2023-01-06 13:20:00,192.97,193.04,192.92,193.01,13748.0,186.207,186.2745,186.1587,186.2456,13748.0
2023-01-06 13:25:00,193.01,193.17,193.0,193.12,11106.0,186.2456,186.3999,186.2359,186.3517,11106.0
2023-01-06 13:30:00,193.17,193.33,193.13,193.3,16967.0,186.3999,186.5543,186.3613,186.5254,16967.0
2023-01-06 13:35:00,193.32,193.37,193.22,193.37,16243.0,186.5447,186.5929,186.4482,186.5929,16243.0
2023-01-06 13:40:00,193.37,193.5,193.32,193.33,21501.0,186.5929,186.7184,186.5447,186.5543,21501.0
2023-01-06 13:45:00,193.36,193.39,193.28,193.36,19723.0,186.5833,186.6122,186.5061,186.5833,19723.0
2023-01-06 13:50:00,193.3,193.32,193.23,193.31,22540.0,186.5254,186.5447,186.4578,186.535,22540.0
2023-01-06 13:55:00,193.31,193.5,193.31,193.46,26476.0,186.535,186.7184,186.535,186.6798,26476.0
2023-01-06 14:00:00,193.5,193.61,193.47,193.58,23622.0,186.7184,186.8245,186.6894,186.7956,23622.0
2023-01-06 14:05:00,193.56,193.63,193.48,193.63,21427.0,186.7763,186.8438,186.6991,186.8438,21427.0
2023-01-06 14:10:00,193.67,193.87,193.65,193.8,30032.0,186.8824,187.0754,186.8631,187.0079,30032.0
2023-01-06 14:15:00,193.85,193.94,193.82,193.91,11361.0,187.0561,187.143,187.0272,187.114,11361.0
2023-01-06 14:20:00,193.91,194.1,193.91,194.1,18204.0,187.114,187.2974,187.114,187.2974,18204.0
2023-01-06 14:25:00,194.09,194.09,193.89,193.91,16531.0,187.2877,187.2877,187.0947,187.114,16531.0
2023-01-06 14:30:00,193.92,194.08,193.91,194.01,12926.0,187.1237,187.2781,187.114,187.2105,12926.0
2023-01-06 14:35:00,194.0,194.2,193.96,194.17,11255.0,187.2009,187.3938,187.1623,187.3649,11255.0
2023-01-06 14:40:00,194.13,194.22,194.04,194.19,17560.0,187.3263,187.4131,187.2395,187.3842,17560.0
2023-01-06 14:45:00,194.15,194.16,193.98,194.16,17374.0,187.3456,187.3552,187.1816,187.3552,17374.0
2023-01-06 14:50:00,194.14,194.4,194.11,194.4,163948.0,187.3359,187.5868,187.307,187.5868,163948.0
2023-01-06 14:55:00,194.38,194.42,194.29,194.32,16374.0,187.5675,187.6061,187.4807,187.5096,16374.0
2023-01-06 15:00:00,194.35,194.61,194.33,194.61,21647.0,187.5386,187.7895,187.5193,187.7895,21647.0
2023-01-06 15:05:00,194.53,194.61,194.49,194.58,16562.0,187.7123,187.7895,187.6737,187.7605,16562.0
2023-01-06 15:10:00,194.59,194.61,194.4,194.53,32046.0,187.7702,187.7895,187.5868,187.7123,32046.0
2023-01-06 15:15:00,194.54,194.64,194.35,194.4,35826.0,187.7219,187.8184,187.5386,187.5868,35826.0
2023-01-06 15:20:00,194.4,194.4,194.17,194.33,29673.0,187.5868,187.5868,187.3649,187.5193,29673.0
2023-01-06 15:25:00,194.35,194.35,194.18,194.19,12443.0,187.5386,187.5386,187.3745,187.3842,12443.0
2023-01-06 15:30:00,194.21,194.48,194.2,194.4,31112.0,187.4035,187.664,187.3938,187.5868,31112.0
2023-01-06 15:35:00,194.4,194.43,194.25,194.39,18609.0,187.5868,187.6158,187.4421,187.5772,18609.0
2023-01-06 15:40:00,194.4,194.47,194.34,194.45,25451.0,187.5868,187.6544,187.5289,187.6351,25451.0
2023-01-06 15:45:00,194.43,194.53,194.27,194.29,24160.0,187.6158,187.7123,187.4614,187.4807,24160.0
2023-01-06 15:50:00,194.24,194.24,193.97,194.07,25307.0,187.4324,187.4324,187.1719,187.2684,25307.0
2023-01-06 15:55:00,194.11,194.19,193.91,194.02,49779.0,187.307,187.3842,187.114,187.2202,49779.0
2023-01-09 09:30:00,195.46,195.49,195.0,195.11,166059.0,188.6097,188.6386,188.1658,188.272,166059.0
2023-01-09 09:35:00,195.16,195.2,194.7,194.95,37118.0,188.3202,188.3588,187.8763,188.1176,37118.0
2023-01-09 09:40:00,194.98,195.27,194.81,195.27,21415.0,188.1465,188.4263,187.9825,188.4263,21415.0
2023-01-09 09:45:00,195.33,195.63,195.33,195.56,25455.0,188.4842,188.7737,188.4842,188.7062,25455.0
2023-01-09 09:50:00,195.61,195.86,195.49,195.79,23626.0,188.7544,188.9957,188.6386,188.9281,23626.0
2023-01-09 09:55:00,195.77,195.88,195.66,195.87,33754.0,188.9088,189.015,188.8027,189.0053,33754.0
2023-01-09 10:00:00,195.9,196.12,195.9,196.02,84943.0,189.0343,189.2466,189.0343,189.1501,84943.0
2023-01-09 10:05:00,196.06,196.08,195.89,195.97,40381.0,189.1887,189.208,189.0246,189.1018,40381.0
2023-01-09 10:10:00,196.02,196.11,195.69,195.77,40072.0,189.1501,189.2369,188.8316,188.9088,40072.0
2023-01-09 10:15:00,195.78,196.07,195.78,195.98,66897.0,188.9185,189.1983,188.9185,189.1115,66897.0
2023-01-09 10:20:00,196.0,196.14,195.75,195.81,26610.0,189.1308,189.2659,188.8895,188.9474,26610.0
2023-01-09 10:25:00,195.78,195.93,195.7,195.81,65731.0,188.9185,189.0632,188.8413,188.9474,65731.0
2023-01-09 10:30:00,195.83,196.28,195.83,196.24,55580.0,188.9667,189.4009,188.9667,189.3623,55580.0
2023-01-09 10:35:00,196.22,196.42,196.22,196.33,29225.0,189.3431,189.536,189.3431,189.4492,29225.0
2023-01-09 10:40:00,196.37,196.39,196.17,196.33,19297.0,189.4878,189.5071,189.2948,189.4492,19297.0
2023-01-09 10:45:00,196.38,196.63,196.38,196.63,33288.0,189.4974,189.7387,189.4974,189.7387,33288.0
2023-01-09 10:50:00,196.62,196.66,196.51,196.56,9409.0,189.729,189.7676,189.6229,189.6711,9409.0
2023-01-09 10:55:00,196.6,196.63,196.33,196.34,15358.0,189.7097,189.7387,189.4492,189.4588,15358.0
2023-01-09 11:00:00,196.36,196.59,196.35,196.59,18722.0,189.4781,189.7001,189.4685,189.7001,18722.0
2023-01-09 11:05:00,196.59,196.69,196.54,196.64,34436.0,189.7001,189.7966,189.6518,189.7483,34436.0
2023-01-09 11:10:00,196.66,196.83,196.62,196.82,23978.0,189.7676,189.9317,189.729,189.922,23978.0
2023-01-09 11:15:00,196.86,196.86,196.73,196.73,22055.0,189.9606,189.9606,189.8352,189.8352,22055.0
2023-01-09 11:20:00,196.75,196.88,196.71,196.86,31277.0,189.8545,189.9799,189.8159,189.9606,31277.0
2023-01-09 11:25:00,196.83,196.88,196.81,196.81,9604.0,189.9317,189.9799,189.9124,189.9124,9604.0
2023-01-09 11:30:00,196.82,196.86,196.59,196.59,257306.0,189.922,189.9606,189.7001,189.7001,257306.0
2023-01-09 11:35:00,196.57,196.72,196.51,196.52,17855.0,189.6808,189.8255,189.6229,189.6325,17855.0
2023-01-09 11:40:00,196.52,196.65,196.5,196.61,107547.0,189.6325,189.758,189.6132,189.7194,107547.0
2023-01-09 11:45:00,196.62,196.71,196.59,196.68,8600.0,189.729,189.8159,189.7001,189.7869,8600.0
2023-01-09 11:50:00,196.68,196.89,196.65,196.84,79813.0,189.7869,189.9896,189.758,189.9413,79813.0
2023-01-09 11:55:00,196.85,196.85,196.65,196.74,16898.0,189.951,189.951,189.758,189.8448,16898.0
2023-01-09 12:00:00,196.73,196.74,196.57,196.65,15905.0,189.8352,189.8448,189.6808,189.758,15905.0
2023-01-09 12:05:00,196.63,196.66,196.49,196.56,17655.0,189.7387,189.7676,189.6036,189.6711,17655.0
2023-01-09 12:10:00,196.57,196.64,196.52,196.53,9624.0,189.6808,189.7483,189.6325,189.6422,9624.0
2023-01-09 12:15:00,196.53,196.56,196.31,196.38,22522.0,189.6422,189.6711,189.4299,189.4974,22522.0
2023-01-09 12:20:00,196.39,196.49,196.36,196.49,9236.0,189.5071,189.6036,189.4781,189.6036,9236.0
2023-01-09 12:25:00,196.47,196.57,196.4,196.53,12763.0,189.5843,189.6808,189.5167,189.6422,12763.0
2023-01-09 12:30:00,196.53,196.58,196.36,196.36,44368.0,189.6422,189.6904,189.4781,189.4781,44368.0
2023-01-09 12:35:00,196.39,196.39,196.14,196.15,30223.0,189.5071,189.5071,189.2659,189.2755,30223.0
2023-01-09 12:40:00,196.15,196.17,196.04,196.05,160660.0,189.2755,189.2948,189.1694,189.179,160660.0
2023-01-09 12:45:00,196.04,196.28,196.04,196.12,50647.0,189.1694,189.4009,189.1694,189.2466,50647.0
2023-01-09 12:50:00,196.19,196.28,196.14,196.23,16332.0,189.3141,189.4009,189.2659,189.3527,16332.0
2023-01-09 12:55:00,196.2,196.29,196.17,196.24,41147.0,189.3238,189.4106,189.2948,189.3623,41147.0
2023-01-09 13:00:00,196.27,196.32,196.07,196.07,112226.0,189.3913,189.4395,189.1983,189.1983,112226.0
2023-01-09 13:05:00,196.07,196.11,195.94,195.96,28865.0,189.1983,189.2369,189.0729,189.0922,28865.0
2023-01-09 13:10:00,195.94,196.1,195.88,196.09,14750.0,189.0729,189.2273,189.015,189.2176,14750.0
2023-01-09 13:15:00,196.09,196.17,196.04,196.12,70143.0,189.2176,189.2948,189.1694,189.2466,70143.0
2023-01-09 13:20:00,196.12,196.28,196.09,196.23,34923.0,189.2466,189.4009,189.2176,189.3527,34923.0
2023-01-09 13:25:00,196.25,196.25,196.04,196.16,12802.0,189.372,189.372,189.1694,189.2852,12802.0
2023-01-09 13:30:00,196.14,196.16,195.92,195.92,50107.0,189.2659,189.2852,189.0536,189.0536,50107.0
2023-01-09 13:35:00,195.91,195.92,195.53,195.73,41390.0,189.0439,189.0536,188.6772,188.8702,41390.0
2023-01-09 13:40:00,195.66,195.66,195.26,195.28,23852.0,188.8027,188.8027,188.4167,188.436,23852.0
2023-01-09 13:45:00,195.25,195.31,195.08,195.31,26461.0,188.407,188.4649,188.243,188.4649,26461.0
2023-01-09 13:50:00,195.25,195.4,195.17,195.33,19951.0,188.407,188.5518,188.3299,188.4842,19951.0
2023-01-09 13:55:00,195.3,195.43,195.2,195.38,18345.0,188.4553,188.5807,188.3588,188.5325,18345.0
2023-01-09 14:00:00,195.44,195.69,195.43,195.56,13764.0,188.5904,188.8316,188.5807,188.7062,13764.0
2023-01-09 14:05:00,195.53,195.55,195.11,195.41,26468.0,188.6772,188.6965,188.272,188.5614,26468.0
2023-01-09 14:10:00,195.43,195.54,195.3,195.37,22997.0,188.5807,188.6869,188.4553,188.5228,22997.0
2023-01-09 14:15:00,195.33,195.43,195.27,195.42,16786.0,188.4842,188.5807,188.4263,188.5711,16786.0
2023-01-09 14:20:00,195.41,195.59,195.4,195.54,8125.0,188.5614,188.7351,188.5518,188.6869,8125.0
2023-01-09 14:25:00,195.54,195.59,195.31,195.51,41588.0,188.6869,188.7351,188.4649,188.6579,41588.0
2023-01-09 14:30:00,195.48,195.52,195.28,195.28,14067.0,188.629,188.6676,188.436,188.436,14067.0
2023-01-09 14:35:00,195.28,195.31,195.07,195.12,19536.0,188.436,188.4649,188.2334,188.2816,19536.0
2023-01-09 14:40:00,195.11,195.23,195.06,195.18,19498.0,188.272,188.3877,188.2237,188.3395,19498.0
2023-01-09 14:45:00,195.21,195.27,195.04,195.11,22322.0,188.3684,188.4263,188.2044,188.272,22322.0
2023-01-09 14:50:00,195.11,195.16,195.01,195.07,12102.0,188.272,188.3202,188.1755,188.2334,12102.0
2023-01-09 14:55:00,195.02,195.04,194.56,194.56,43096.0,188.1851,188.2044,187.7412,187.7412,43096.0
2023-01-09 15:00:00,194.65,194.76,194.57,194.67,39839.0,187.8281,187.9342,187.7509,187.8474,39839.0
2023-01-09 15:05:00,194.63,194.76,194.57,194.67,11319.0,187.8088,187.9342,187.7509,187.8474,11319.0
2023-01-09 15:10:00,194.68,194.72,194.35,194.38,33218.0,187.857,187.8956,187.5386,187.5675,33218.0
2023-01-09 15:15:00,194.34,194.54,194.3,194.49,22384.0,187.5289,187.7219,187.4903,187.6737,22384.0
2023-01-09 15:20:00,194.49,194.71,194.49,194.51,21767.0,187.6737,187.886,187.6737,187.693,21767.0
2023-01-09 15:25:00,194.5,194.54,194.35,194.36,16997.0,187.6833,187.7219,187.5386,187.5482,16997.0
2023-01-09 15:30:00,194.38,194.44,194.1,194.3,31520.0,187.5675,187.6254,187.2974,187.4903,31520.0
2023-01-09 15:35:00,194.37,194.37,194.15,194.2,29324.0,187.5579,187.5579,187.3456,187.3938,29324.0
2023-01-09 15:40:00,194.18,194.41,194.14,194.4,28412.0,187.3745,187.5965,187.3359,187.5868,28412.0
2023-01-09 15:45:00,194.39,194.42,194.0,194.16,52083.0,187.5772,187.6061,187.2009,187.3552,52083.0
2023-01-09 15:50:00,194.16,194.36,194.15,194.24,94386.0,187.3552,187.5482,187.3456,187.4324,94386.0
2023-01-09 15:55:00,194.23,194.23,194.02,194.13,49718.0,187.4228,187.4228,187.2202,187.3263,49718.0
2023-01-10 09:30:00,193.65,194.72,193.65,194.72,116907.0,186.8631,187.8956,186.8631,187.8956,116907.0
2023-01-10 09:35:00,194.72,194.83,194.42,194.55,18187.0,187.8956,188.0018,187.6061,187.7316,18187.0
2023-01-10 09:40:00,194.54,194.56,194.2,194.35,14855.0,187.7219,187.7412,187.3938,187.5386,14855.0
2023-01-10 09:45:00,194.31,194.51,193.75,194.05,18536.0,187.5,187.693,186.9596,187.2491,18536.0
2023-01-10 09:50:00,194.0,194.5,193.65,194.47,19538.0,187.2009,187.6833,186.8631,187.6544,19538.0
2023-01-10 09:55:00,194.48,194.65,194.2,194.33,17092.0,187.664,187.8281,187.3938,187.5193,17092.0
2023-01-10 10:00:00,194.41,194.47,194.09,194.37,36114.0,187.5965,187.6544,187.2877,187.5579,36114.0
2023-01-10 10:05:00,194.32,194.52,194.29,194.48,36346.0,187.5096,187.7026,187.4807,187.664,36346.0
2023-01-10 10:10:00,194.43,195.04,194.37,194.87,32198.0,187.6158,188.2044,187.5579,188.0404,32198.0
2023-01-10 10:15:00,194.91,195.14,194.75,194.78,48034.0,188.079,188.3009,187.9246,187.9535,48034.0
2023-01-10 10:20:00,194.81,194.82,194.38,194.53,25709.0,187.9825,187.9921,187.5675,187.7123,25709.0
2023-01-10 10:25:00,194.53,194.77,194.19,194.31,13099.0,187.7123,187.9439,187.3842,187.5,13099.0
2023-01-10 10:30:00,194.29,194.29,193.59,193.69,38428.0,187.4807,187.4807,186.8052,186.9017,38428.0
2023-01-10 10:35:00,193.7,193.88,193.6,193.84,14345.0,186.9114,187.0851,186.8149,187.0465,14345.0
2023-01-10 10:40:00,193.83,193.89,193.35,193.39,32729.0,187.0368,187.0947,186.5736,186.6122,32729.0
2023-01-10 10:45:00,193.29,193.73,193.29,193.65,14259.0,186.5157,186.9403,186.5157,186.8631,14259.0
2023-01-10 10:50:00,193.71,194.16,193.7,194.12,35744.0,186.921,187.3552,186.9114,187.3166,35744.0
2023-01-10 10:55:00,194.09,194.44,194.05,194.39,10070.0,187.2877,187.6254,187.2491,187.5772,10070.0
2023-01-10 11:00:00,194.37,194.48,194.29,194.46,10051.0,187.5579,187.664,187.4807,187.6447,10051.0
2023-01-10 11:05:00,194.46,194.48,194.32,194.39,15818.0,187.6447,187.664,187.5096,187.5772,15818.0
2023-01-10 11:10:00,194.28,194.6,194.28,194.43,9885.0,187.471,187.7798,187.471,187.6158,9885.0
2023-01-10 11:15:00,194.41,194.56,194.29,194.35,28231.0,187.5965,187.7412,187.4807,187.5386,28231.0
2023-01-10 11:20:00,194.37,194.58,194.34,194.54,13629.0,187.5579,187.7605,187.5289,187.7219,13629.0
2023-01-10 11:25:00,194.53,194.53,194.17,194.19,6208.0,187.7123,187.7123,187.3649,187.3842,6208.0
2023-01-10 11:30:00,194.22,194.36,194.03,194.15,165827.0,187.4131,187.5482,187.2298,187.3456,165827.0
2023-01-10 11:35:00,194.14,194.29,194.07,194.12,49839.0,187.3359,187.4807,187.2684,187.3166,49839.0
2023-01-10 11:40:00,194.07,194.19,194.05,194.15,26266.0,187.2684,187.3842,187.2491,187.3456,26266.0
2023-01-10 11:45:00,194.15,194.2,193.93,194.18,10966.0,187.3456,187.3938,187.1333,187.3745,10966.0
2023-01-10 11:50:00,194.2,194.3,194.11,194.22,33687.0,187.3938,187.4903,187.307,187.4131,33687.0
2023-01-10 11:55:00,194.28,194.41,194.22,194.27,59200.0,187.471,187.5965,187.4131,187.4614,59200.0
2023-01-10 12:00:00,194.27,194.27,193.88,194.04,13314.0,187.4614,187.4614,187.0851,187.2395,13314.0
2023-01-10 12:05:00,194.03,194.35,194.02,194.34,5758.0,187.2298,187.5386,187.2202,187.5289,5758.0
2023-01-10 12:10:00,194.31,194.56,194.25,194.5,9130.0,187.5,187.7412,187.4421,187.6833,9130.0
2023-01-10 12:15:00,194.5,194.5,194.24,194.24,17481.0,187.6833,187.6833,187.4324,187.4324,17481.0
2023-01-10 12:20:00,194.23,194.33,194.13,194.33,12784.0,187.4228,187.5193,187.3263,187.5193,12784.0
2023-01-10 12:25:00,194.36,194.39,194.25,194.26,12558.0,187.5482,187.5772,187.4421,187.4517,12558.0
2023-01-10 12:30:00,194.3,194.45,194.27,194.43,12872.0,187.4903,187.6351,187.4614,187.6158,12872.0
2023-01-10 12:35:00,194.45,194.85,194.38,194.85,20625.0,187.6351,188.0211,187.5675,188.0211,20625.0
2023-01-10 12:40:00,194.8,194.82,194.65,194.67,11127.0,187.9728,187.9921,187.8281,187.8474,11127.0
2023-01-10 12:45:00,194.67,194.71,194.6,194.64,8460.0,187.8474,187.886,187.7798,187.8184,8460.0
2023-01-10 12:50:00,194.65,194.73,194.57,194.62,12722.0,187.8281,187.9053,187.7509,187.7991,12722.0
2023-01-10 12:55:00,194.68,194.7,194.62,194.67,8334.0,187.857,187.8763,187.7991,187.8474,8334.0
2023-01-10 13:00:00,194.69,194.84,194.61,194.81,9754.0,187.8667,188.0114,187.7895,187.9825,9754.0
2023-01-10 13:05:00,194.78,194.98,194.75,194.92,13761.0,187.9535,188.1465,187.9246,188.0886,13761.0
2023-01-10 13:10:00,194.96,194.96,194.82,194.89,22504.0,188.1272,188.1272,187.9921,188.0597,22504.0
2023-01-10 13:15:00,194.78,194.8,194.58,194.63,11690.0,187.9535,187.9728,187.7605,187.8088,11690.0
2023-01-10 13:20:00,194.67,194.78,194.57,194.76,10823.0,187.8474,187.9535,187.7509,187.9342,10823.0
2023-01-10 13:25:00,194.75,194.84,194.74,194.76,15051.0,187.9246,188.0114,187.9149,187.9342,15051.0
2023-01-10 13:30:00,194.75,194.92,194.7,194.9,16271.0,187.9246,188.0886,187.8763,188.0693,16271.0
2023-01-10 13:35:00,194.9,195.05,194.9,194.99,12652.0,188.0693,188.2141,188.0693,188.1562,12652.0
2023-01-10 13:40:00,194.98,195.05,194.87,194.88,39772.0,188.1465,188.2141,188.0404,188.05,39772.0
2023-01-10 13:45:00,194.87,194.97,194.84,194.97,11293.0,188.0404,188.1369,188.0114,188.1369,11293.0
2023-01-10 13:50:00,194.95,194.97,194.89,194.92,13808.0,188.1176,188.1369,188.0597,188.0886,13808.0
2023-01-10 13:55:00,194.83,195.1,194.77,195.05,17425.0,188.0018,188.2623,187.9439,188.2141,17425.0
2023-01-10 14:00:00,195.17,195.24,195.1,195.15,11850.0,188.3299,188.3974,188.2623,188.3106,11850.0
2023-01-10 14:05:00,195.13,195.21,195.0,195.14,13414.0,188.2913,188.3684,188.1658,188.3009,13414.0
2023-01-10 14:10:00,195.19,195.31,195.15,195.24,26843.0,188.3491,188.4649,188.3106,188.3974,26843.0
2023-01-10 14:15:00,195.23,195.33,195.23,195.3,16404.0,188.3877,188.4842,188.3877,188.4553,16404.0
2023-01-10 14:20:00,195.3,195.35,195.18,195.22,21018.0,188.4553,188.5035,188.3395,188.3781,21018.0
2023-01-10 14:25:00,195.23,195.31,195.12,195.31,14422.0,188.3877,188.4649,188.2816,188.4649,14422.0
2023-01-10 14:30:00,195.31,195.44,195.23,195.34,19883.0,188.4649,188.5904,188.3877,188.4939,19883.0
2023-01-10 14:35:00,195.34,195.37,195.16,195.22,10285.0,188.4939,188.5228,188.3202,188.3781,10285.0
2023-01-10 14:40:00,195.17,195.21,195.09,195.13,10040.0,188.3299,188.3684,188.2527,188.2913,10040.0
2023-01-10 14:45:00,195.08,195.17,194.97,195.12,13259.0,188.243,188.3299,188.1369,188.2816,13259.0
2023-01-10 14:50:00,195.15,195.15,195.01,195.06,15973.0,188.3106,188.3106,188.1755,188.2237,15973.0
2023-01-10 14:55:00,195.09,195.13,194.99,195.03,12820.0,188.2527,188.2913,188.1562,188.1948,12820.0
2023-01-10 15:00:00,195.04,195.06,194.86,194.95,12514.0,188.2044,188.2237,188.0307,188.1176,12514.0
2023-01-10 15:05:00,194.94,194.98,194.71,194.96,15639.0,188.1079,188.1465,187.886,188.1272,15639.0
2023-01-10 15:10:00,194.96,195.07,194.81,195.06,14482.0,188.1272,188.2334,187.9825,188.2237,14482.0
2023-01-10 15:15:00,195.06,195.2,195.04,195.15,20244.0,188.2237,188.3588,188.2044,188.3106,20244.0
2023-01-10 15:20:00,195.17,195.17,195.0,195.09,28550.0,188.3299,188.3299,188.1658,188.2527,28550.0
2023-01-10 15:25:00,195.06,195.16,195.03,195.06,26571.0,188.2237,188.3202,188.1948,188.2237,26571.0
2023-01-10 15:30:00,195.06,195.14,194.96,195.14,38008.0,188.2237,188.3009,188.1272,188.3009,38008.0
2023-01-10 15:35:00,195.15,195.17,195.06,195.13,38920.0,188.3106,188.3299,188.2237,188.2913,38920.0
2023-01-10 15:40:00,195.12,195.14,195.03,195.1,39694.0,188.2816,188.3009,188.1948,188.2623,39694.0
2023-01-10 15:45:00,195.09,195.26,195.08,195.2,20577.0,188.2527,188.4167,188.243,188.3588,20577.0
2023-01-10 15:50:00,195.23,195.44,195.23,195.41,45442.0,188.3877,188.5904,188.3877,188.5614,45442.0
2023-01-10 15:55:00,195.42,195.64,195.41,195.59,146636.0,188.5711,188.7834,188.5614,188.7351,146636.0
2023-01-11 09:30:00,196.55,196.74,196.24,196.43,130802.0,189.6615,189.8448,189.3623,189.5457,130802.0
2023-01-11 09:35:00,196.45,196.77,196.44,196.66,42638.0,189.565,189.8738,189.5553,189.7676,42638.0
2023-01-11 09:40:00,196.71,196.95,196.62,196.9,22060.0,189.8159,190.0475,189.729,189.9992,22060.0
2023-01-11 09:45:00,196.94,197.0,196.76,196.81,32412.0,190.0378,190.0957,189.8641,189.9124,32412.0
2023-01-11 09:50:00,196.79,196.89,196.57,196.69,23757.0,189.8931,189.9896,189.6808,189.7966,23757.0
2023-01-11 09:55:00,196.65,196.78,196.5,196.69,64427.0,189.758,189.8834,189.6132,189.7966,64427.0
2023-01-11 10:00:00,196.71,196.71,196.52,196.6,54090.0,189.8159,189.8159,189.6325,189.7097,54090.0
2023-01-11 10:05:00,196.67,196.91,196.67,196.84,69052.0,189.7773,190.0089,189.7773,189.9413,69052.0
2023-01-11 10:10:00,196.86,196.92,196.69,196.74,54645.0,189.9606,190.0185,189.7966,189.8448,54645.0
2023-01-11 10:15:00,196.75,196.82,196.61,196.75,46840.0,189.8545,189.922,189.7194,189.8545,46840.0
2023-01-11 10:20:00,196.74,196.93,196.65,196.84,31495.0,189.8448,190.0282,189.758,189.9413,31495.0
2023-01-11 10:25:00,196.84,197.04,196.79,197.02,34647.0,189.9413,190.1343,189.8931,190.115,34647.0
2023-01-11 10:30:00,197.02,197.02,196.59,196.63,42245.0,190.115,190.115,189.7001,189.7387,42245.0
2023-01-11 10:35:00,196.67,196.7,196.38,196.54,30857.0,189.7773,189.8062,189.4974,189.6518,30857.0
2023-01-11 10:40:00,196.57,196.68,196.5,196.65,29552.0,189.6808,189.7869,189.6132,189.758,29552.0
2023-01-11 10:45:00,196.7,196.78,196.65,196.72,45332.0,189.8062,189.8834,189.758,189.8255,45332.0
2023-01-11 10:50:00,196.72,196.72,196.29,196.38,91843.0,189.8255,189.8255,189.4106,189.4974,91843.0
2023-01-11 10:55:00,196.39,196.43,196.15,196.24,31185.0,189.5071,189.5457,189.2755,189.3623,31185.0
2023-01-11 11:00:00,196.23,196.42,196.21,196.38,39969.0,189.3527,189.536,189.3334,189.4974,39969.0
2023-01-11 11:05:00,196.4,196.52,196.36,196.43,18978.0,189.5167,189.6325,189.4781,189.5457,18978.0
2023-01-11 11:10:00,196.43,196.7,196.4,196.7,26780.0,189.5457,189.8062,189.5167,189.8062,26780.0
2023-01-11 11:15:00,196.72,196.83,196.68,196.74,26397.0,189.8255,189.9317,189.7869,189.8448,26397.0
2023-01-11 11:20:00,196.74,196.83,196.66,196.7,31559.0,189.8448,189.9317,189.7676,189.8062,31559.0
2023-01-11 11:25:00,196.73,196.8,196.71,196.74,17704.0,189.8352,189.9027,189.8159,189.8448,17704.0
2023-01-11 11:30:00,196.76,196.87,196.76,196.8,20262.0,189.8641,189.9703,189.8641,189.9027,20262.0
2023-01-11 11:35:00,196.79,196.81,196.66,196.74,30953.0,189.8931,189.9124,189.7676,189.8448,30953.0
2023-01-11 11:40:00,196.77,196.89,196.75,196.89,17428.0,189.8738,189.9896,189.8545,189.9896,17428.0
2023-01-11 11:45:00,196.9,196.93,196.85,196.91,101609.0,189.9992,190.0282,189.951,190.0089,101609.0
2023-01-11 11:50:00,196.9,196.99,196.82,196.95,37329.0,189.9992,190.0861,189.922,190.0475,37329.0
2023-01-11 11:55:00,196.95,197.0,196.86,196.89,25202.0,190.0475,190.0957,189.9606,189.9896,25202.0
2023-01-11 12:00:00,196.89,197.01,196.88,196.94,16734.0,189.9896,190.1054,189.9799,190.0378,16734.0
2023-01-11 12:05:00,196.93,197.0,196.92,196.95,20281.0,190.0282,190.0957,190.0185,190.0475,20281.0
2023-01-11 12:10:00,196.97,197.18,196.94,197.13,23093.0,190.0668,190.2694,190.0378,190.2212,23093.0
2023-01-11 12:15:00,197.14,197.24,197.1,197.14,23868.0,190.2308,190.3273,190.1922,190.2308,23868.0
2023-01-11 12:20:00,197.12,197.28,197.1,197.19,15741.0,190.2115,190.3659,190.1922,190.2791,15741.0
2023-01-11 12:25:00,197.19,197.23,197.12,197.18,17749.0,190.2791,190.3177,190.2115,190.2694,17749.0
2023-01-11 12:30:00,197.21,197.22,197.0,197.02,30387.0,190.2984,190.308,190.0957,190.115,30387.0
2023-01-11 12:35:00,197.03,197.07,196.96,197.03,49409.0,190.1247,190.1633,190.0571,190.1247,49409.0
2023-01-11 12:40:00,197.03,197.1,197.01,197.03,19922.0,190.1247,190.1922,190.1054,190.1247,19922.0
2023-01-11 12:45:00,197.03,197.11,196.99,197.11,16854.0,190.1247,190.2019,190.0861,190.2019,16854.0
2023-01-11 12:50:00,197.1,197.18,197.06,197.1,24285.0,190.1922,190.2694,190.1536,190.1922,24285.0
2023-01-11 12:55:00,197.07,197.11,196.99,197.05,16577.0,190.1633,190.2019,190.0861,190.144,16577.0
2023-01-11 13:00:00,197.09,197.31,197.07,197.29,32770.0,190.1826,190.3948,190.1633,190.3756,32770.0
2023-01-11 13:05:00,197.27,197.34,197.2,197.32,40515.0,190.3563,190.4238,190.2887,190.4045,40515.0
2023-01-11 13:10:00,197.33,197.59,197.33,197.47,51655.0,190.4141,190.665,190.4141,190.5492,51655.0
2023-01-11 13:15:00,197.47,197.47,196.93,197.15,49800.0,190.5492,190.5492,190.0282,190.2405,49800.0
2023-01-11 13:20:00,197.16,197.27,197.09,197.25,12888.0,190.2501,190.3563,190.1826,190.337,12888.0
2023-01-11 13:25:00,197.25,197.42,197.19,197.38,13272.0,190.337,190.501,190.2791,190.4624,13272.0
2023-01-11 13:30:00,197.39,197.48,197.35,197.42,25129.0,190.472,190.5589,190.4334,190.501,25129.0
2023-01-11 13:35:00,197.41,197.45,197.36,197.39,32831.0,190.4913,190.5299,190.4431,190.472,32831.0
2023-01-11 13:40:00,197.39,197.5,197.39,197.44,27152.0,190.472,190.5782,190.472,190.5203,27152.0
2023-01-11 13:45:00,197.45,197.46,197.38,197.39,19166.0,190.5299,190.5396,190.4624,190.472,19166.0
2023-01-11 13:50:00,197.36,197.38,197.17,197.18,23898.0,190.4431,190.4624,190.2598,190.2694,23898.0
2023-01-11 13:55:00,197.18,197.28,197.18,197.27,14852.0,190.2694,190.3659,190.2694,190.3563,14852.0
2023-01-11 14:00:00,197.27,197.34,197.2,197.21,28150.0,190.3563,190.4238,190.2887,190.2984,28150.0
2023-01-11 14:05:00,197.22,197.23,197.06,197.2,18648.0,190.308,190.3177,190.1536,190.2887,18648.0
2023-01-11 14:10:00,197.2,197.28,197.18,197.22,14901.0,190.2887,190.3659,190.2694,190.308,14901.0
2023-01-11 14:15:00,197.22,197.37,197.19,197.34,24302.0,190.308,190.4527,190.2791,190.4238,24302.0
2023-01-11 14:20:00,197.34,197.4,197.31,197.4,22171.0,190.4238,190.4817,190.3948,190.4817,22171.0
2023-01-11 14:25:00,197.35,197.43,197.35,197.35,69941.0,190.4334,190.5106,190.4334,190.4334,69941.0
2023-01-11 14:30:00,197.36,197.54,197.35,197.5,23572.0,190.4431,190.6168,190.4334,190.5782,23572.0
2023-01-11 14:35:00,197.48,197.6,197.45,197.56,28873.0,190.5589,190.6747,190.5299,190.6361,28873.0
2023-01-11 14:40:00,197.55,197.71,197.5,197.67,30146.0,190.6264,190.7808,190.5782,190.7422,30146.0
2023-01-11 14:45:00,197.68,197.68,197.58,197.61,22054.0,190.7519,190.7519,190.6554,190.6843,22054.0
2023-01-11 14:50:00,197.59,197.6,197.53,197.56,30427.0,190.665,190.6747,190.6071,190.6361,30427.0
2023-01-11 14:55:00,197.55,197.6,197.49,197.59,22220.0,190.6264,190.6747,190.5685,190.665,22220.0
2023-01-11 15:00:00,197.57,197.69,197.54,197.69,31751.0,190.6457,190.7615,190.6168,190.7615,31751.0
2023-01-11 15:05:00,197.68,197.68,197.59,197.63,27803.0,190.7519,190.7519,190.665,190.7036,27803.0
2023-01-11 15:10:00,197.61,197.8,197.61,197.73,37973.0,190.6843,190.8677,190.6843,190.8001,37973.0
2023-01-11 15:15:00,197.74,197.89,197.73,197.84,28376.0,190.8098,190.9545,190.8001,190.9063,28376.0
2023-01-11 15:20:00,197.87,197.88,197.77,197.79,38534.0,190.9352,190.9449,190.8387,190.858,38534.0
2023-01-11 15:25:00,197.84,197.89,197.68,197.72,50921.0,190.9063,190.9545,190.7519,190.7905,50921.0
2023-01-11 15:30:00,197.73,197.73,197.58,197.62,34782.0,190.8001,190.8001,190.6554,190.694,34782.0
2023-01-11 15:35:00,197.61,197.66,197.52,197.56,95997.0,190.6843,190.7326,190.5975,190.6361,95997.0
2023-01-11 15:40:00,197.55,197.7,197.48,197.69,58489.0,190.6264,190.7712,190.5589,190.7615,58489.0
2023-01-11 15:45:00,197.67,197.83,197.66,197.83,88066.0,190.7422,190.8966,190.7326,190.8966,88066.0
2023-01-11 15:50:00,197.8,198.01,197.74,197.99,81264.0,190.8677,191.0703,190.8098,191.051,81264.0
2023-01-11 15:55:00,197.97,198.25,197.97,198.2,41365.0,191.0317,191.3019,191.0317,191.2537,41365.0
2023-01-12 09:30:00,198.79,198.94,197.96,197.97,137313.0,191.823,191.9677,191.0221,191.0317,137313.0
2023-01-12 09:35:00,198.1,198.17,197.71,198.0,35263.0,191.1572,191.2247,190.7808,191.0607,35263.0
2023-01-12 09:40:00,198.06,198.07,197.1,197.1,22239.0,191.1186,191.1282,190.1922,190.1922,22239.0
2023-01-12 09:45:00,197.06,197.17,196.8,196.82,44061.0,190.1536,190.2598,189.9027,189.922,44061.0
2023-01-12 09:50:00,196.78,197.09,196.63,196.78,25241.0,189.8834,190.1826,189.7387,189.8834,25241.0
2023-01-12 09:55:00,196.72,197.33,196.68,197.21,20208.0,189.8255,190.4141,189.7869,190.2984,20208.0
2023-01-12 10:00:00,197.26,197.86,197.26,197.81,42776.0,190.3466,190.9256,190.3466,190.8773,42776.0
2023-01-12 10:05:00,197.8,198.03,197.43,197.71,43205.0,190.8677,191.0896,190.5106,190.7808,43205.0
2023-01-12 10:10:00,197.77,198.87,197.77,198.62,102497.0,190.8387,191.9002,190.8387,191.6589,102497.0
2023-01-12 10:15:00,198.62,198.92,198.58,198.75,64436.0,191.6589,191.9484,191.6203,191.7844,64436.0
2023-01-12 10:20:00,198.77,198.88,198.42,198.68,38002.0,191.8037,191.9098,191.4659,191.7168,38002.0
2023-01-12 10:25:00,198.68,198.85,198.28,198.49,24683.0,191.7168,191.8809,191.3309,191.5335,24683.0
2023-01-12 10:30:00,198.44,198.57,198.13,198.53,35733.0,191.4852,191.6107,191.1861,191.5721,35733.0
2023-01-12 10:35:00,198.52,198.95,198.51,198.94,30525.0,191.5624,191.9774,191.5528,191.9677,30525.0
2023-01-12 10:40:00,198.91,198.99,198.01,198.09,26656.0,191.9388,192.016,191.0703,191.1475,26656.0
2023-01-12 10:45:00,198.24,198.3,197.82,198.1,64160.0,191.2923,191.3502,190.887,191.1572,64160.0
2023-01-12 10:50:00,198.14,198.51,197.99,198.41,133455.0,191.1958,191.5528,191.051,191.4563,133455.0
2023-01-12 10:55:00,198.41,198.66,198.2,198.21,45765.0,191.4563,191.6975,191.2537,191.2633,45765.0
2023-01-12 11:00:00,198.2,198.23,197.66,197.89,52153.0,191.2537,191.2826,190.7326,190.9545,52153.0
2023-01-12 11:05:00,197.98,198.26,197.97,198.16,28710.0,191.0414,191.3116,191.0317,191.2151,28710.0
2023-01-12 11:10:00,198.14,198.48,198.05,198.44,35294.0,191.1958,191.5238,191.1089,191.4852,35294.0
2023-01-12 11:15:00,198.49,198.56,198.35,198.38,28978.0,191.5335,191.601,191.3984,191.4273,28978.0
2023-01-12 11:20:00,198.37,198.54,198.31,198.44,9570.0,191.4177,191.5817,191.3598,191.4852,9570.0
2023-01-12 11:25:00,198.48,198.49,198.08,198.38,32722.0,191.5238,191.5335,191.1379,191.4273,32722.0
2023-01-12 11:30:00,198.37,198.42,197.91,198.02,39467.0,191.4177,191.4659,190.9738,191.08,39467.0
2023-01-12 11:35:00,198.12,198.35,198.07,198.28,18352.0,191.1765,191.3984,191.1282,191.3309,18352.0
2023-01-12 11:40:00,198.26,198.66,198.2,198.59,32412.0,191.3116,191.6975,191.2537,191.63,32412.0
2023-01-12 11:45:00,198.61,198.67,198.35,198.35,23359.0,191.6493,191.7072,191.3984,191.3984,23359.0
2023-01-12 11:50:00,198.38,198.47,198.29,198.41,15063.0,191.4273,191.5142,191.3405,191.4563,15063.0
2023-01-12 11:55:00,198.39,198.83,198.39,198.74,18705.0,191.437,191.8616,191.437,191.7747,18705.0
2023-01-12 12:00:00,198.72,198.8,198.66,198.75,8528.0,191.7554,191.8326,191.6975,191.7844,8528.0
2023-01-12 12:05:00,198.78,199.04,198.65,198.96,18785.0,191.8133,192.0642,191.6879,191.987,18785.0
2023-01-12 12:10:00,198.94,199.16,198.93,199.11,37711.0,191.9677,192.18,191.9581,192.1318,37711.0
2023-01-12 12:15:00,199.11,199.32,199.08,199.27,27452.0,192.1318,192.3344,192.1028,192.2862,27452.0
2023-01-12 12:20:00,199.29,199.34,199.15,199.29,16267.0,192.3055,192.3537,192.1704,192.3055,16267.0
2023-01-12 12:25:00,199.3,199.5,199.24,199.48,30815.0,192.3151,192.5081,192.2572,192.4888,30815.0
2023-01-12 12:30:00,199.47,199.53,199.35,199.52,74045.0,192.4791,192.537,192.3634,192.5274,74045.0
2023-01-12 12:35:00,199.52,199.58,199.44,199.44,21896.0,192.5274,192.5853,192.4502,192.4502,21896.0
2023-01-12 12:40:00,199.43,199.45,199.29,199.33,25291.0,192.4405,192.4598,192.3055,192.3441,25291.0
2023-01-12 12:45:00,199.39,199.57,199.39,199.41,22180.0,192.402,192.5756,192.402,192.4213,22180.0
2023-01-12 12:50:00,199.42,199.61,199.42,199.49,20883.0,192.4309,192.6142,192.4309,192.4984,20883.0
2023-01-12 12:55:00,199.5,199.59,199.44,199.46,23162.0,192.5081,192.5949,192.4502,192.4695,23162.0
2023-01-12 13:00:00,199.45,199.64,199.36,199.59,35670.0,192.4598,192.6432,192.373,192.5949,35670.0
2023-01-12 13:05:00,199.59,199.66,199.46,199.55,42317.0,192.5949,192.6625,192.4695,192.5563,42317.0
2023-01-12 13:10:00,199.49,199.63,199.41,199.59,10275.0,192.4984,192.6335,192.4213,192.5949,10275.0
2023-01-12 13:15:00,199.64,199.78,199.64,199.67,15093.0,192.6432,192.7783,192.6432,192.6721,15093.0
2023-01-12 13:20:00,199.64,199.73,199.53,199.55,21608.0,192.6432,192.73,192.537,192.5563,21608.0
2023-01-12 13:25:00,199.55,199.55,198.55,198.68,36070.0,192.5563,192.5563,191.5914,191.7168,36070.0
2023-01-12 13:30:00,198.63,198.92,198.36,198.79,47775.0,191.6686,191.9484,191.408,191.823,47775.0
2023-01-12 13:35:00,198.8,199.21,198.79,199.14,31208.0,191.8326,192.2283,191.823,192.1607,31208.0
2023-01-12 13:40:00,199.17,199.28,199.08,199.21,19508.0,192.1897,192.2958,192.1028,192.2283,19508.0
2023-01-12 13:45:00,199.24,199.5,199.17,199.45,17192.0,192.2572,192.5081,192.1897,192.4598,17192.0
2023-01-12 13:50:00,199.43,199.78,199.41,199.69,26582.0,192.4405,192.7783,192.4213,192.6914,26582.0
2023-01-12 13:55:00,199.67,199.75,199.63,199.67,19525.0,192.6721,192.7493,192.6335,192.6721,19525.0
2023-01-12 14:00:00,199.71,199.8,199.45,199.54,28733.0,192.7107,192.7976,192.4598,192.5467,28733.0
2023-01-12 14:05:00,199.51,199.64,199.4,199.44,16404.0,192.5177,192.6432,192.4116,192.4502,16404.0
2023-01-12 14:10:00,199.45,199.59,199.37,199.57,12528.0,192.4598,192.5949,192.3827,192.5756,12528.0
2023-01-12 14:15:00,199.59,199.59,199.44,199.54,21130.0,192.5949,192.5949,192.4502,192.5467,21130.0
2023-01-12 14:20:00,199.54,199.62,199.28,199.43,10356.0,192.5467,192.6239,192.2958,192.4405,10356.0
2023-01-12 14:25:00,199.46,199.51,199.32,199.35,30516.0,192.4695,192.5177,192.3344,192.3634,30516.0
2023-01-12 14:30:00,199.32,199.46,199.19,199.35,20334.0,192.3344,192.4695,192.209,192.3634,20334.0
2023-01-12 14:35:00,199.36,199.54,199.28,199.5,13712.0,192.373,192.5467,192.2958,192.5081,13712.0
2023-01-12 14:40:00,199.52,199.59,199.36,199.44,17773.0,192.5274,192.5949,192.373,192.4502,17773.0
2023-01-12 14:45:00,199.44,199.58,199.43,199.47,37836.0,192.4502,192.5853,192.4405,192.4791,37836.0
2023-01-12 14:50:00,199.47,199.47,199.08,199.16,20810.0,192.4791,192.4791,192.1028,192.18,20810.0
2023-01-12 14:55:00,199.19,199.33,199.02,199.33,31131.0,192.209,192.3441,192.0449,192.3441,31131.0
2023-01-12 15:00:00,199.31,199.41,199.12,199.32,23015.0,192.3248,192.4213,192.1414,192.3344,23015.0
2023-01-12 15:05:00,199.33,199.33,198.95,198.97,24391.0,192.3441,192.3441,191.9774,191.9967,24391.0
2023-01-12 15:10:00,199.0,199.01,198.85,198.91,45520.0,192.0256,192.0353,191.8809,191.9388,45520.0
2023-01-12 15:15:00,198.9,199.02,198.83,198.85,24177.0,191.9291,192.0449,191.8616,191.8809,24177.0
2023-01-12 15:20:00,198.88,199.06,198.78,199.04,22707.0,191.9098,192.0835,191.8133,192.0642,22707.0
2023-01-12 15:25:00,199.05,199.16,199.0,199.01,13552.0,192.0739,192.18,192.0256,192.0353,13552.0
2023-01-12 15:30:00,199.01,199.18,198.99,199.12,41560.0,192.0353,192.1993,192.016,192.1414,41560.0
2023-01-12 15:35:00,199.14,199.14,198.88,199.01,14533.0,192.1607,192.1607,191.9098,192.0353,14533.0
2023-01-12 15:40:00,199.02,199.12,198.92,198.98,31365.0,192.0449,192.1414,191.9484,192.0063,31365.0
2023-01-12 15:45:00,198.95,198.95,198.62,198.71,37846.0,191.9774,191.9774,191.6589,191.7458,37846.0
2023-01-12 15:50:00,198.8,199.04,198.8,199.0,28273.0,191.8326,192.0642,191.8326,192.0256,28273.0
2023-01-12 15:55:00,199.01,199.28,198.95,199.21,120588.0,192.0353,192.2958,191.9774,192.2283,120588.0
2023-01-13 09:30:00,197.62,197.9,197.3,197.85,169359.0,190.694,190.9642,190.3852,190.9159,169359.0
2023-01-13 09:35:00,197.78,197.86,197.49,197.62,48778.0,190.8484,190.9256,190.5685,190.694,48778.0
2023-01-13 09:40:00,197.65,197.86,197.39,197.72,36442.0,190.7229,190.9256,190.472,190.7905,36442.0
2023-01-13 09:45:00,197.69,198.15,197.56,197.87,35356.0,190.7615,191.2054,190.6361,190.9352,35356.0
2023-01-13 09:50:00,197.86,198.28,197.85,198.18,37405.0,190.9256,191.3309,190.9159,191.2344,37405.0
2023-01-13 09:55:00,198.16,198.29,198.04,198.11,36679.0,191.2151,191.3405,191.0993,191.1668,36679.0
2023-01-13 10:00:00,198.09,198.64,197.89,198.25,88629.0,191.1475,191.6782,190.9545,191.3019,88629.0
2023-01-13 10:05:00,198.3,198.67,198.27,198.39,24578.0,191.3502,191.7072,191.3212,191.437,24578.0
2023-01-13 10:10:00,198.36,198.74,198.36,198.57,54054.0,191.408,191.7747,191.408,191.6107,54054.0
2023-01-13 10:15:00,198.57,198.74,198.46,198.55,55412.0,191.6107,191.7747,191.5045,191.5914,55412.0
2023-01-13 10:20:00,198.6,199.0,198.52,198.93,26664.0,191.6396,192.0256,191.5624,191.9581,26664.0
2023-01-13 10:25:00,198.97,199.0,198.8,199.0,39928.0,191.9967,192.0256,191.8326,192.0256,39928.0
2023-01-13 10:30:00,198.99,199.14,198.7,198.7,26892.0,192.016,192.1607,191.7361,191.7361,26892.0
2023-01-13 10:35:00,198.74,198.86,198.74,198.79,11412.0,191.7747,191.8905,191.7747,191.823,11412.0
2023-01-13 10:40:00,198.78,199.0,198.77,198.78,17150.0,191.8133,192.0256,191.8037,191.8133,17150.0
2023-01-13 10:45:00,198.78,199.09,198.76,199.08,16154.0,191.8133,192.1125,191.794,192.1028,16154.0
2023-01-13 10:50:00,199.09,199.11,198.88,198.97,18759.0,192.1125,192.1318,191.9098,191.9967,18759.0
2023-01-13 10:55:00,198.99,199.07,198.87,198.95,18883.0,192.016,192.0932,191.9002,191.9774,18883.0
2023-01-13 11:00:00,199.0,199.08,198.71,198.9,10589.0,192.0256,192.1028,191.7458,191.9291,10589.0
2023-01-13 11:05:00,198.9,198.99,198.78,198.83,16548.0,191.9291,192.016,191.8133,191.8616,16548.0
2023-01-13 11:10:00,198.79,198.87,198.62,198.62,28981.0,191.823,191.9002,191.6589,191.6589,28981.0
2023-01-13 11:15:00,198.67,198.67,198.5,198.59,35569.0,191.7072,191.7072,191.5431,191.63,35569.0
2023-01-13 11:20:00,198.62,198.98,198.61,198.95,18188.0,191.6589,192.0063,191.6493,191.9774,18188.0
2023-01-13 11:25:00,198.92,198.96,198.75,198.8,19279.0,191.9484,191.987,191.7844,191.8326,19279.0
2023-01-13 11:30:00,198.8,198.82,198.51,198.58,21705.0,191.8326,191.8519,191.5528,191.6203,21705.0
2023-01-13 11:35:00,198.59,198.7,198.53,198.55,15915.0,191.63,191.7361,191.5721,191.5914,15915.0
2023-01-13 11:40:00,198.55,198.64,198.48,198.63,11282.0,191.5914,191.6782,191.5238,191.6686,11282.0
2023-01-13 11:45:00,198.63,198.65,198.4,198.55,12337.0,191.6686,191.6879,191.4466,191.5914,12337.0
2023-01-13 11:50:00,198.57,198.69,198.48,198.61,24361.0,191.6107,191.7265,191.5238,191.6493,24361.0
2023-01-13 11:55:00,198.62,198.68,198.44,198.68,36553.0,191.6589,191.7168,191.4852,191.7168,36553.0
2023-01-13 12:00:00,198.68,198.79,198.63,198.71,8330.0,191.7168,191.823,191.6686,191.7458,8330.0
2023-01-13 12:05:00,198.71,198.78,198.66,198.77,11094.0,191.7458,191.8133,191.6975,191.8037,11094.0
2023-01-13 12:10:00,198.78,198.95,198.73,198.9,21204.0,191.8133,191.9774,191.7651,191.9291,21204.0
2023-01-13 12:15:00,198.92,199.01,198.88,199.0,28858.0,191.9484,192.0353,191.9098,192.0256,28858.0
2023-01-13 12:20:00,199.01,199.01,198.87,198.87,5328.0,192.0353,192.0353,191.9002,191.9002,5328.0
2023-01-13 12:25:00,198.93,199.07,198.9,199.01,18324.0,191.9581,192.0932,191.9291,192.0353,18324.0
2023-01-13 12:30:00,199.03,199.04,198.87,198.98,20153.0,192.0546,192.0642,191.9002,192.0063,20153.0
2023-01-13 12:35:00,198.98,198.99,198.82,198.86,11748.0,192.0063,192.016,191.8519,191.8905,11748.0
2023-01-13 12:40:00,198.86,198.99,198.82,198.97,9304.0,191.8905,192.016,191.8519,191.9967,9304.0
2023-01-13 12:45:00,199.0,199.07,198.94,198.98,43010.0,192.0256,192.0932,191.9677,192.0063,43010.0
2023-01-13 12:50:00,198.99,199.05,198.92,199.03,23261.0,192.016,192.0739,191.9484,192.0546,23261.0
2023-01-13 12:55:00,199.05,199.19,199.03,199.12,19482.0,192.0739,192.209,192.0546,192.1414,19482.0
2023-01-13 13:00:00,199.13,199.22,199.1,199.13,16854.0,192.1511,192.2379,192.1221,192.1511,16854.0
2023-01-13 13:05:00,199.06,199.08,199.0,199.07,14689.0,192.0835,192.1028,192.0256,192.0932,14689.0
2023-01-13 13:10:00,199.06,199.17,199.05,199.07,19466.0,192.0835,192.1897,192.0739,192.0932,19466.0
2023-01-13 13:15:00,199.09,199.1,198.87,198.94,30502.0,192.1125,192.1221,191.9002,191.9677,30502.0
2023-01-13 13:20:00,198.9,198.96,198.82,198.9,11177.0,191.9291,191.987,191.8519,191.9291,11177.0
2023-01-13 13:25:00,198.92,199.0,198.91,198.98,13847.0,191.9484,192.0256,191.9388,192.0063,13847.0
2023-01-13 13:30:00,199.0,199.19,198.95,199.18,11938.0,192.0256,192.209,191.9774,192.1993,11938.0
2023-01-13 13:35:00,199.15,199.24,199.06,199.24,18357.0,192.1704,192.2572,192.0835,192.2572,18357.0
2023-01-13 13:40:00,199.25,199.49,199.24,199.46,20571.0,192.2669,192.4984,192.2572,192.4695,20571.0
2023-01-13 13:45:00,199.44,199.61,199.38,199.56,24536.0,192.4502,192.6142,192.3923,192.566,24536.0
2023-01-13 13:50:00,199.56,199.61,199.45,199.47,18387.0,192.566,192.6142,192.4598,192.4791,18387.0
2023-01-13 13:55:00,199.5,199.56,199.46,199.56,14062.0,192.5081,192.566,192.4695,192.566,14062.0
2023-01-13 14:00:00,199.56,199.66,199.44,199.49,69259.0,192.566,192.6625,192.4502,192.4984,69259.0
2023-01-13 14:05:00,199.49,199.56,199.39,199.39,26544.0,192.4984,192.566,192.402,192.402,26544.0
2023-01-13 14:10:00,199.39,199.52,199.38,199.47,27745.0,192.402,192.5274,192.3923,192.4791,27745.0
2023-01-13 14:15:00,199.49,199.56,199.43,199.44,14815.0,192.4984,192.566,192.4405,192.4502,14815.0
2023-01-13 14:20:00,199.43,199.45,199.34,199.44,14935.0,192.4405,192.4598,192.3537,192.4502,14935.0
2023-01-13 14:25:00,199.42,199.54,199.41,199.53,15252.0,192.4309,192.5467,192.4213,192.537,15252.0
2023-01-13 14:30:00,199.55,199.66,199.5,199.52,10005.0,192.5563,192.6625,192.5081,192.5274,10005.0
2023-01-13 14:35:00,199.54,199.62,199.42,199.61,16423.0,192.5467,192.6239,192.4309,192.6142,16423.0
2023-01-13 14:40:00,199.58,199.58,199.48,199.53,13197.0,192.5853,192.5853,192.4888,192.537,13197.0
2023-01-13 14:45:00,199.56,199.66,199.47,199.58,22196.0,192.566,192.6625,192.4791,192.5853,22196.0
2023-01-13 14:50:00,199.56,199.58,199.44,199.44,19790.0,192.566,192.5853,192.4502,192.4502,19790.0
2023-01-13 14:55:00,199.46,199.6,199.4,199.57,15353.0,192.4695,192.6046,192.4116,192.5756,15353.0
2023-01-13 15:00:00,199.58,199.7,199.54,199.68,18934.0,192.5853,192.7011,192.5467,192.6818,18934.0
2023-01-13 15:05:00,199.69,199.7,199.6,199.68,32113.0,192.6914,192.7011,192.6046,192.6818,32113.0
2023-01-13 15:10:00,199.68,199.78,199.63,199.64,37023.0,192.6818,192.7783,192.6335,192.6432,37023.0
2023-01-13 15:15:00,199.62,199.76,199.61,199.72,22421.0,192.6239,192.759,192.6142,192.7204,22421.0
2023-01-13 15:20:00,199.72,199.84,199.7,199.81,38902.0,192.7204,192.8362,192.7011,192.8072,38902.0
2023-01-13 15:25:00,199.81,199.9,199.77,199.9,33244.0,192.8072,192.8941,192.7686,192.8941,33244.0
2023-01-13 15:30:00,199.9,199.95,199.87,199.94,19112.0,192.8941,192.9423,192.8651,192.9327,19112.0
2023-01-13 15:35:00,199.97,200.27,199.96,200.27,45147.0,192.9616,193.2511,192.952,193.2511,45147.0
2023-01-13 15:40:00,200.26,200.27,200.08,200.13,68648.0,193.2415,193.2511,193.0678,193.116,68648.0
2023-01-13 15:45:00,200.13,200.13,199.89,200.01,59627.0,193.116,193.116,192.8844,193.0002,59627.0
2023-01-13 15:50:00,200.0,200.02,199.85,199.99,32405.0,192.9906,193.0099,192.8458,192.9809,32405.0
2023-01-13 15:55:00,199.97,200.15,199.97,200.03,60800.0,192.9616,193.1353,192.9616,193.0195,60800.0
2023-01-17 09:30:00,200.04,200.25,199.76,199.84,195808.0,193.0292,193.2318,192.759,192.8362,195808.0
2023-01-17 09:35:00,199.83,200.01,199.59,199.67,85119.0,192.8265,193.0002,192.5949,192.6721,85119.0
2023-01-17 09:40:00,199.69,199.95,199.47,199.86,32776.0,192.6914,192.9423,192.4791,192.8555,32776.0
2023-01-17 09:45:00,199.88,200.08,199.88,200.01,29426.0,192.8748,193.0678,192.8748,193.0002,29426.0
2023-01-17 09:50:00,200.02,200.27,199.89,200.23,26961.0,193.0099,193.2511,192.8844,193.2125,26961.0
2023-01-17 09:55:00,200.27,200.3,199.94,200.03,48971.0,193.2511,193.2801,192.9327,193.0195,48971.0
2023-01-17 10:00:00,200.06,200.82,200.06,200.59,70093.0,193.0485,193.7818,193.0485,193.5599,70093.0
2023-01-17 10:05:00,200.6,200.71,200.5,200.62,39651.0,193.5695,193.6757,193.473,193.5888,39651.0
2023-01-17 10:10:00,200.67,200.77,200.56,200.58,37319.0,193.6371,193.7336,193.5309,193.5502,37319.0
2023-01-17 10:15:00,200.56,200.7,200.5,200.6,110164.0,193.5309,193.666,193.473,193.5695,110164.0
2023-01-17 10:20:00,200.64,200.88,200.64,200.78,42149.0,193.6081,193.8397,193.6081,193.7432,42149.0
2023-01-17 10:25:00,200.79,200.88,200.55,200.62,24414.0,193.7529,193.8397,193.5213,193.5888,24414.0
2023-01-17 10:30:00,200.68,200.68,200.35,200.45,52770.0,193.6467,193.6467,193.3283,193.4248,52770.0
2023-01-17 10:35:00,200.39,200.44,200.21,200.23,29077.0,193.3669,193.4152,193.1932,193.2125,29077.0
2023-01-17 10:40:00,200.28,200.29,199.67,199.99,56413.0,193.2608,193.2704,192.6721,192.9809,56413.0
2023-01-17 10:45:00,199.96,200.09,199.86,200.02,42906.0,192.952,193.0774,192.8555,193.0099,42906.0
2023-01-17 10:50:00,200.02,200.04,199.8,199.97,15717.0,193.0099,193.0292,192.7976,192.9616,15717.0
2023-01-17 10:55:00,199.93,199.99,199.82,199.95,24916.0,192.923,192.9809,192.8169,192.9423,24916.0
2023-01-17 11:00:00,199.91,200.01,199.76,199.89,32480.0,192.9037,193.0002,192.759,192.8844,32480.0
2023-01-17 11:05:00,199.88,199.9,199.61,199.65,25845.0,192.8748,192.8941,192.6142,192.6528,25845.0
2023-01-17 11:10:00,199.63,199.64,199.4,199.44,35515.0,192.6335,192.6432,192.4116,192.4502,35515.0
2023-01-17 11:15:00,199.49,199.56,199.43,199.54,12745.0,192.4984,192.566,192.4405,192.5467,12745.0
2023-01-17 11:20:00,199.53,199.58,199.35,199.37,17678.0,192.537,192.5853,192.3634,192.3827,17678.0
2023-01-17 11:25:00,199.35,199.66,199.34,199.66,18264.0,192.3634,192.6625,192.3537,192.6625,18264.0
2023-01-17 11:30:00,199.61,199.82,199.61,199.72,12035.0,192.6142,192.8169,192.6142,192.7204,12035.0
2023-01-17 11:35:00,199.68,199.78,199.61,199.75,16086.0,192.6818,192.7783,192.6142,192.7493,16086.0
2023-01-17 11:40:00,199.78,199.85,199.74,199.78,16406.0,192.7783,192.8458,192.7397,192.7783,16406.0
2023-01-17 11:45:00,199.73,199.88,199.73,199.84,25757.0,192.73,192.8748,192.73,192.8362,25757.0
2023-01-17 11:50:00,199.83,199.92,199.77,199.83,22892.0,192.8265,192.9134,192.7686,192.8265,22892.0
2023-01-17 11:55:00,199.81,199.96,199.73,199.88,15775.0,192.8072,192.952,192.73,192.8748,15775.0
2023-01-17 12:00:00,199.92,200.06,199.88,200.04,58586.0,192.9134,193.0485,192.8748,193.0292,58586.0
2023-01-17 12:05:00,200.05,200.07,199.82,199.83,13080.0,193.0388,193.0581,192.8169,192.8265,13080.0
2023-01-17 12:10:00,199.8,199.86,199.74,199.77,10707.0,192.7976,192.8555,192.7397,192.7686,10707.0
2023-01-17 12:15:00,199.81,199.82,199.66,199.67,15291.0,192.8072,192.8169,192.6625,192.6721,15291.0
2023-01-17 12:20:00,199.7,199.76,199.59,199.66,18153.0,192.7011,192.759,192.5949,192.6625,18153.0
2023-01-17 12:25:00,199.67,199.67,199.53,199.59,9788.0,192.6721,192.6721,192.537,192.5949,9788.0
2023-01-17 12:30:00,199.58,199.78,199.57,199.74,35781.0,192.5853,192.7783,192.5756,192.7397,35781.0
2023-01-17 12:35:00,199.75,199.88,199.75,199.8,17436.0,192.7493,192.8748,192.7493,192.7976,17436.0
2023-01-17 12:40:00,199.82,199.85,199.75,199.77,24670.0,192.8169,192.8458,192.7493,192.7686,24670.0
2023-01-17 12:45:00,199.77,199.86,199.71,199.81,13693.0,192.7686,192.8555,192.7107,192.8072,13693.0
2023-01-17 12:50:00,199.77,199.97,199.77,199.94,12568.0,192.7686,192.9616,192.7686,192.9327,12568.0
2023-01-17 12:55:00,199.95,199.95,199.82,199.89,7586.0,192.9423,192.9423,192.8169,192.8844,7586.0
2023-01-17 13:00:00,199.87,200.01,199.86,200.01,78368.0,192.8651,193.0002,192.8555,193.0002,78368.0
2023-01-17 13:05:00,199.99,200.03,199.93,199.93,17555.0,192.9809,193.0195,192.923,192.923,17555.0
2023-01-17 13:10:00,199.93,199.94,199.79,199.87,11457.0,192.923,192.9327,192.7879,192.8651,11457.0
2023-01-17 13:15:00,199.88,199.99,199.87,199.94,46367.0,192.8748,192.9809,192.8651,192.9327,46367.0
2023-01-17 13:20:00,199.96,199.96,199.82,199.85,70006.0,192.952,192.952,192.8169,192.8458,70006.0
2023-01-17 13:25:00,199.85,199.94,199.81,199.9,16989.0,192.8458,192.9327,192.8072,192.8941,16989.0
2023-01-17 13:30:00,199.88,199.96,199.84,199.9,30034.0,192.8748,192.952,192.8362,192.8941,30034.0
2023-01-17 13:35:00,199.89,200.17,199.88,200.16,14906.0,192.8844,193.1546,192.8748,193.145,14906.0
2023-01-17 13:40:00,200.12,200.19,200.11,200.14,19839.0,193.1064,193.1739,193.0967,193.1257,19839.0
2023-01-17 13:45:00,200.16,200.18,200.01,200.15,19495.0,193.145,193.1643,193.0002,193.1353,19495.0
2023-01-17 13:50:00,200.18,200.19,200.07,200.08,12341.0,193.1643,193.1739,193.0581,193.0678,12341.0
2023-01-17 13:55:00,200.09,200.15,200.04,200.14,12211.0,193.0774,193.1353,193.0292,193.1257,12211.0
2023-01-17 14:00:00,200.13,200.16,200.08,200.16,16759.0,193.116,193.145,193.0678,193.145,16759.0
2023-01-17 14:05:00,200.17,200.22,200.13,200.15,34848.0,193.1546,193.2029,193.116,193.1353,34848.0
2023-01-17 14:10:00,200.18,200.18,199.84,199.92,23917.0,193.1643,193.1643,192.8362,192.9134,23917.0
2023-01-17 14:15:00,199.92,199.95,199.61,199.79,49261.0,192.9134,192.9423,192.6142,192.7879,49261.0
2023-01-17 14:20:00,199.81,199.81,199.62,199.72,69792.0,192.8072,192.8072,192.6239,192.7204,69792.0
2023-01-17 14:25:00,199.73,199.81,199.71,199.75,18562.0,192.73,192.8072,192.7107,192.7493,18562.0
2023-01-17 14:30:00,199.81,199.96,199.81,199.93,19207.0,192.8072,192.952,192.8072,192.923,19207.0
2023-01-17 14:35:00,199.97,200.12,199.97,200.09,26407.0,192.9616,193.1064,192.9616,193.0774,26407.0
2023-01-17 14:40:00,200.08,200.17,200.03,200.14,24425.0,193.0678,193.1546,193.0195,193.1257,24425.0
2023-01-17 14:45:00,200.11,200.15,200.03,200.07,15972.0,193.0967,193.1353,193.0195,193.0581,15972.0
2023-01-17 14:50:00,200.11,200.12,199.93,200.0,25967.0,193.0967,193.1064,192.923,192.9906,25967.0
2023-01-17 14:55:00,200.01,200.01,199.8,199.88,24842.0,193.0002,193.0002,192.7976,192.8748,24842.0
2023-01-17 15:00:00,199.87,200.1,199.87,200.06,18388.0,192.8651,193.0871,192.8651,193.0485,18388.0
2023-01-17 15:05:00,200.06,200.07,199.96,199.98,19189.0,193.0485,193.0581,192.952,192.9713,19189.0
2023-01-17 15:10:00,200.0,200.01,199.78,199.85,20076.0,192.9906,193.0002,192.7783,192.8458,20076.0
2023-01-17 15:15:00,199.83,199.98,199.79,199.9,18611.0,192.8265,192.9713,192.7879,192.8941,18611.0
2023-01-17 15:20:00,199.88,199.91,199.76,199.87,12803.0,192.8748,192.9037,192.759,192.8651,12803.0
2023-01-17 15:25:00,199.88,199.96,199.82,199.83,16380.0,192.8748,192.952,192.8169,192.8265,16380.0
2023-01-17 15:30:00,199.82,199.93,199.77,199.89,44022.0,192.8169,192.923,192.7686,192.8844,44022.0
2023-01-17 15:35:00,199.89,199.92,199.85,199.87,26508.0,192.8844,192.9134,192.8458,192.8651,26508.0
2023-01-17 15:40:00,199.87,199.94,199.75,199.78,29205.0,192.8651,192.9327,192.7493,192.7783,29205.0
2023-01-17 15:45:00,199.75,199.75,199.55,199.64,27520.0,192.7493,192.7493,192.5563,192.6432,27520.0
2023-01-17 15:50:00,199.6,199.67,199.44,199.5,48704.0,192.6046,192.6721,192.4502,192.5081,48704.0
2023-01-17 15:55:00,199.53,199.79,199.53,199.71,144751.0,192.537,192.7879,192.537,192.7107,144751.0
2023-01-18 09:30:00,200.4,200.76,200.18,200.49,94949.0,193.3766,193.7239,193.1643,193.4634,94949.0
2023-01-18 09:35:00,200.53,200.55,200.1,200.36,46446.0,193.502,193.5213,193.0871,193.338,46446.0
2023-01-18 09:40:00,200.37,200.8,200.23,200.4,41414.0,193.3476,193.7625,193.2125,193.3766,41414.0
2023-01-18 09:45:00,200.45,200.61,200.22,200.55,35564.0,193.4248,193.5792,193.2029,193.5213,35564.0
2023-01-18 09:50:00,200.55,200.79,200.51,200.62,34959.0,193.5213,193.7529,193.4827,193.5888,34959.0
2023-01-18 09:55:00,200.6,200.79,200.51,200.74,26497.0,193.5695,193.7529,193.4827,193.7046,26497.0
2023-01-18 10:00:00,200.78,201.01,200.78,200.8,70078.0,193.7432,193.9652,193.7432,193.7625,70078.0
2023-01-18 10:05:00,200.86,201.09,200.84,200.86,39908.0,193.8204,194.0424,193.8011,193.8204,39908.0
2023-01-18 10:10:00,200.86,200.95,200.73,200.81,72621.0,193.8204,193.9073,193.695,193.7722,72621.0
2023-01-18 10:15:00,200.81,200.98,200.33,200.5,65279.0,193.7722,193.9362,193.309,193.473,65279.0
2023-01-18 10:20:00,200.59,200.81,200.55,200.74,43049.0,193.5599,193.7722,193.5213,193.7046,43049.0
2023-01-18 10:25:00,200.75,200.84,200.65,200.77,21844.0,193.7143,193.8011,193.6178,193.7336,21844.0
2023-01-18 10:30:00,200.78,200.82,200.41,200.47,36277.0,193.7432,193.7818,193.3862,193.4441,36277.0
2023-01-18 10:35:00,200.5,200.5,200.03,200.05,38072.0,193.473,193.473,193.0195,193.0388,38072.0
2023-01-18 10:40:00,200.06,200.21,199.68,199.82,48181.0,193.0485,193.1932,192.6818,192.8169,48181.0
2023-01-18 10:45:00,199.79,200.0,199.74,199.8,45131.0,192.7879,192.9906,192.7397,192.7976,45131.0
2023-01-18 10:50:00,199.81,199.81,199.44,199.44,25930.0,192.8072,192.8072,192.4502,192.4502,25930.0
2023-01-18 10:55:00,199.37,199.58,199.23,199.57,37693.0,192.3827,192.5853,192.2476,192.5756,37693.0
2023-01-18 11:00:00,199.56,199.67,199.42,199.46,28165.0,192.566,192.6721,192.4309,192.4695,28165.0
2023-01-18 11:05:00,199.45,199.45,198.97,199.11,34643.0,192.4598,192.4598,191.9967,192.1318,34643.0
2023-01-18 11:10:00,199.12,199.12,198.9,199.05,35487.0,192.1414,192.1414,191.9291,192.0739,35487.0
2023-01-18 11:15:00,199.02,199.05,198.79,198.84,31598.0,192.0449,192.0739,191.823,191.8712,31598.0
2023-01-18 11:20:00,198.79,198.82,198.42,198.49,60514.0,191.823,191.8519,191.4659,191.5335,60514.0
2023-01-18 11:25:00,198.54,198.81,198.4,198.63,37879.0,191.5817,191.8423,191.4466,191.6686,37879.0
2023-01-18 11:30:00,198.6,198.6,198.27,198.38,32750.0,191.6396,191.6396,191.3212,191.4273,32750.0
2023-01-18 11:35:00,198.39,198.4,198.13,198.15,25915.0,191.437,191.4466,191.1861,191.2054,25915.0
2023-01-18 11:40:00,198.12,198.25,198.01,198.07,32681.0,191.1765,191.3019,191.0703,191.1282,32681.0
2023-01-18 11:45:00,198.06,198.3,198.03,198.29,27876.0,191.1186,191.3502,191.0896,191.3405,27876.0
2023-01-18 11:50:00,198.27,198.28,197.99,198.03,58091.0,191.3212,191.3309,191.051,191.0896,58091.0
2023-01-18 11:55:00,198.17,198.38,198.04,198.33,39606.0,191.2247,191.4273,191.0993,191.3791,39606.0
2023-01-18 12:00:00,198.33,198.43,198.18,198.18,24991.0,191.3791,191.4756,191.2344,191.2344,24991.0
2023-01-18 12:05:00,198.19,198.27,198.05,198.16,26673.0,191.244,191.3212,191.1089,191.2151,26673.0
2023-01-18 12:10:00,198.16,198.34,198.08,198.34,23304.0,191.2151,191.3888,191.1379,191.3888,23304.0
2023-01-18 12:15:00,198.33,198.33,198.03,198.03,25623.0,191.3791,191.3791,191.0896,191.0896,25623.0
2023-01-18 12:20:00,198.04,198.07,197.91,197.92,26500.0,191.0993,191.1282,190.9738,190.9835,26500.0
2023-01-18 12:25:00,197.9,197.96,197.65,197.74,50339.0,190.9642,191.0221,190.7229,190.8098,50339.0
2023-01-18 12:30:00,197.7,197.76,197.6,197.7,28396.0,190.7712,190.8291,190.6747,190.7712,28396.0
2023-01-18 12:35:00,197.76,197.92,197.72,197.8,35865.0,190.8291,190.9835,190.7905,190.8677,35865.0
2023-01-18 12:40:00,197.78,197.89,197.71,197.72,36109.0,190.8484,190.9545,190.7808,190.7905,36109.0
2023-01-18 12:45:00,197.72,197.82,197.66,197.8,13539.0,190.7905,190.887,190.7326,190.8677,13539.0
2023-01-18 12:50:00,197.8,197.86,197.52,197.53,26054.0,190.8677,190.9256,190.5975,190.6071,26054.0
2023-01-18 12:55:00,197.55,197.69,197.47,197.52,30706.0,190.6264,190.7615,190.5492,190.5975,30706.0
2023-01-18 13:00:00,197.57,197.69,197.36,197.39,34951.0,190.6457,190.7615,190.4431,190.472,34951.0
2023-01-18 13:05:00,197.39,197.45,197.18,197.21,63845.0,190.472,190.5299,190.2694,190.2984,63845.0
2023-01-18 13:10:00,197.2,197.24,197.13,197.2,23991.0,190.2887,190.3273,190.2212,190.2887,23991.0
2023-01-18 13:15:00,197.21,197.25,197.13,197.22,24246.0,190.2984,190.337,190.2212,190.308,24246.0
2023-01-18 13:20:00,197.2,197.33,197.16,197.3,32329.0,190.2887,190.4141,190.2501,190.3852,32329.0
2023-01-18 13:25:00,197.27,197.58,197.26,197.56,37724.0,190.3563,190.6554,190.3466,190.6361,37724.0
2023-01-18 13:30:00,197.56,197.71,197.46,197.46,28903.0,190.6361,190.7808,190.5396,190.5396,28903.0
2023-01-18 13:35:00,197.48,197.75,197.46,197.65,16587.0,190.5589,190.8194,190.5396,190.7229,16587.0
2023-01-18 13:40:00,197.67,197.88,197.66,197.87,25183.0,190.7422,190.9449,190.7326,190.9352,25183.0
2023-01-18 13:45:00,197.85,198.01,197.8,197.84,41193.0,190.9159,191.0703,190.8677,190.9063,41193.0
2023-01-18 13:50:00,197.85,197.98,197.85,197.93,18725.0,190.9159,191.0414,190.9159,190.9931,18725.0
2023-01-18 13:55:00,197.92,197.93,197.69,197.73,18341.0,190.9835,190.9931,190.7615,190.8001,18341.0
2023-01-18 14:00:00,197.75,197.79,197.57,197.67,31546.0,190.8194,190.858,190.6457,190.7422,31546.0
2023-01-18 14:05:00,197.69,197.73,197.47,197.61,20784.0,190.7615,190.8001,190.5492,190.6843,20784.0
2023-01-18 14:10:00,197.61,197.73,197.58,197.66,17845.0,190.6843,190.8001,190.6554,190.7326,17845.0
2023-01-18 14:15:00,197.66,197.66,197.45,197.49,31478.0,190.7326,190.7326,190.5299,190.5685,31478.0
2023-01-18 14:20:00,197.51,197.7,197.51,197.61,25162.0,190.5878,190.7712,190.5878,190.6843,25162.0
2023-01-18 14:25:00,197.63,197.81,197.59,197.76,17252.0,190.7036,190.8773,190.665,190.8291,17252.0
2023-01-18 14:30:00,197.76,197.85,197.74,197.82,75625.0,190.8291,190.9159,190.8098,190.887,75625.0
2023-01-18 14:35:00,197.81,197.81,197.64,197.65,20218.0,190.8773,190.8773,190.7133,190.7229,20218.0
2023-01-18 14:40:00,197.65,197.69,197.55,197.68,18671.0,190.7229,190.7615,190.6264,190.7519,18671.0
2023-01-18 14:45:00,197.67,197.71,197.55,197.56,26611.0,190.7422,190.7808,190.6264,190.6361,26611.0
2023-01-18 14:50:00,197.55,197.57,197.46,197.5,15921.0,190.6264,190.6457,190.5396,190.5782,15921.0
2023-01-18 14:55:00,197.5,197.54,197.42,197.48,22028.0,190.5782,190.6168,190.501,190.5589,22028.0
2023-01-18 15:00:00,197.46,197.46,197.28,197.3,23346.0,190.5396,190.5396,190.3659,190.3852,23346.0
2023-01-18 15:05:00,197.32,197.46,197.27,197.4,20074.0,190.4045,190.5396,190.3563,190.4817,20074.0
2023-01-18 15:10:00,197.41,197.67,197.38,197.49,138890.0,190.4913,190.7422,190.4624,190.5685,138890.0
2023-01-18 15:15:00,197.5,197.59,197.28,197.36,28118.0,190.5782,190.665,190.3659,190.4431,28118.0
2023-01-18 15:20:00,197.35,197.47,197.33,197.39,22060.0,190.4334,190.5492,190.4141,190.472,22060.0
2023-01-18 15:25:00,197.37,197.44,197.28,197.31,22959.0,190.4527,190.5203,190.3659,190.3948,22959.0
2023-01-18 15:30:00,197.31,197.32,197.02,197.03,43483.0,190.3948,190.4045,190.115,190.1247,43483.0
2023-01-18 15:35:00,197.03,197.12,196.95,196.96,60103.0,190.1247,190.2115,190.0475,190.0571,60103.0
2023-01-18 15:40:00,196.97,196.97,196.75,196.79,69619.0,190.0668,190.0668,189.8545,189.8931,69619.0
2023-01-18 15:45:00,196.8,196.94,196.71,196.79,56140.0,189.9027,190.0378,189.8159,189.8931,56140.0
2023-01-18 15:50:00,196.75,196.95,196.68,196.78,45847.0,189.8545,190.0475,189.7869,189.8834,45847.0
2023-01-18 15:55:00,196.82,196.82,196.56,196.67,58512.0,189.922,189.922,189.6711,189.7773,58512.0
2023-01-19 09:30:00,195.41,195.88,195.4,195.66,97547.0,188.5614,189.015,188.5518,188.8027,97547.0
2023-01-19 09:35:00,195.66,195.86,195.43,195.86,25013.0,188.8027,188.9957,188.5807,188.9957,25013.0
2023-01-19 09:40:00,195.9,196.0,195.36,195.37,21312.0,189.0343,189.1308,188.5132,188.5228,21312.0
2023-01-19 09:45:00,195.37,195.39,195.02,195.12,24446.0,188.5228,188.5421,188.1851,188.2816,24446.0
2023-01-19 09:50:00,195.12,195.37,195.05,195.1,20911.0,188.2816,188.5228,188.2141,188.2623,20911.0
2023-01-19 09:55:00,195.11,195.63,195.11,195.38,12335.0,188.272,188.7737,188.272,188.5325,12335.0
2023-01-19 10:00:00,195.28,195.57,195.22,195.32,47051.0,188.436,188.7158,188.3781,188.4746,47051.0
2023-01-19 10:05:00,195.37,195.69,195.35,195.67,18016.0,188.5228,188.8316,188.5035,188.8123,18016.0
2023-01-19 10:10:00,195.55,195.59,194.92,195.16,81231.0,188.6965,188.7351,188.0886,188.3202,81231.0
2023-01-19 10:15:00,195.08,195.67,195.03,195.43,25965.0,188.243,188.8123,188.1948,188.5807,25965.0
2023-01-19 10:20:00,195.45,195.55,195.16,195.16,36465.0,188.6,188.6965,188.3202,188.3202,36465.0
2023-01-19 10:25:00,195.18,195.34,195.07,195.23,27726.0,188.3395,188.4939,188.2334,188.3877,27726.0
2023-01-19 10:30:00,195.15,195.18,194.99,195.07,37129.0,188.3106,188.3395,188.1562,188.2334,37129.0
2023-01-19 10:35:00,195.07,195.12,194.86,195.05,23977.0,188.2334,188.2816,188.0307,188.2141,23977.0
2023-01-19 10:40:00,195.1,195.19,194.89,194.92,13608.0,188.2623,188.3491,188.0597,188.0886,13608.0
2023-01-19 10:45:00,194.87,194.92,194.67,194.77,30885.0,188.0404,188.0886,187.8474,187.9439,30885.0
2023-01-19 10:50:00,194.81,194.81,194.59,194.65,19674.0,187.9825,187.9825,187.7702,187.8281,19674.0
2023-01-19 10:55:00,194.63,194.65,194.45,194.65,17344.0,187.8088,187.8281,187.6351,187.8281,17344.0
2023-01-19 11:00:00,194.6,194.82,194.57,194.58,26395.0,187.7798,187.9921,187.7509,187.7605,26395.0
2023-01-19 11:05:00,194.69,194.98,194.58,194.92,9961.0,187.8667,188.1465,187.7605,188.0886,9961.0
2023-01-19 11:10:00,194.94,195.17,194.93,194.96,24637.0,188.1079,188.3299,188.0983,188.1272,24637.0
2023-01-19 11:15:00,194.98,195.03,194.77,194.78,23652.0,188.1465,188.1948,187.9439,187.9535,23652.0
2023-01-19 11:20:00,194.77,194.8,194.68,194.7,17305.0,187.9439,187.9728,187.857,187.8763,17305.0
2023-01-19 11:25:00,194.7,194.75,194.5,194.56,20225.0,187.8763,187.9246,187.6833,187.7412,20225.0
2023-01-19 11:30:00,194.54,194.7,194.53,194.56,63059.0,187.7219,187.8763,187.7123,187.7412,63059.0
2023-01-19 11:35:00,194.56,194.67,194.51,194.67,31593.0,187.7412,187.8474,187.693,187.8474,31593.0
2023-01-19 11:40:00,194.67,194.67,194.35,194.36,40758.0,187.8474,187.8474,187.5386,187.5482,40758.0
2023-01-19 11:45:00,194.36,194.52,194.32,194.52,21478.0,187.5482,187.7026,187.5096,187.7026,21478.0
2023-01-19 11:50:00,194.5,194.52,194.4,194.43,22453.0,187.6833,187.7026,187.5868,187.6158,22453.0
2023-01-19 11:55:00,194.47,194.6,194.44,194.59,28174.0,187.6544,187.7798,187.6254,187.7702,28174.0
2023-01-19 12:00:00,194.6,194.93,194.58,194.88,19531.0,187.7798,188.0983,187.7605,188.05,19531.0
2023-01-19 12:05:00,194.86,194.99,194.72,194.76,17209.0,188.0307,188.1562,187.8956,187.9342,17209.0
2023-01-19 12:10:00,194.8,195.06,194.79,195.06,12633.0,187.9728,188.2237,187.9632,188.2237,12633.0
2023-01-19 12:15:00,195.03,195.22,195.01,195.07,24877.0,188.1948,188.3781,188.1755,188.2334,24877.0
2023-01-19 12:20:00,195.11,195.11,194.85,194.89,10935.0,188.272,188.272,188.0211,188.0597,10935.0
2023-01-19 12:25:00,194.85,194.92,194.82,194.86,13815.0,188.0211,188.0886,187.9921,188.0307,13815.0
2023-01-19 12:30:00,194.89,194.89,194.8,194.86,7620.0,188.0597,188.0597,187.9728,188.0307,7620.0
2023-01-19 12:35:00,194.83,194.95,194.81,194.89,12154.0,188.0018,188.1176,187.9825,188.0597,12154.0
2023-01-19 12:40:00,194.88,194.93,194.8,194.84,4107.0,188.05,188.0983,187.9728,188.0114,4107.0
2023-01-19 12:45:00,194.79,194.95,194.77,194.79,9266.0,187.9632,188.1176,187.9439,187.9632,9266.0
2023-01-19 12:50:00,194.78,194.82,194.72,194.72,10436.0,187.9535,187.9921,187.8956,187.8956,10436.0
2023-01-19 12:55:00,194.67,194.95,194.66,194.94,10643.0,187.8474,188.1176,187.8377,188.1079,10643.0
2023-01-19 13:00:00,195.0,195.37,194.97,195.32,32616.0,188.1658,188.5228,188.1369,188.4746,32616.0
2023-01-19 13:05:00,195.26,195.31,195.06,195.18,15728.0,188.4167,188.4649,188.2237,188.3395,15728.0
2023-01-19 13:10:00,195.18,195.25,195.01,195.21,12731.0,188.3395,188.407,188.1755,188.3684,12731.0
2023-01-19 13:15:00,195.2,195.36,194.98,195.33,11399.0,188.3588,188.5132,188.1465,188.4842,11399.0
2023-01-19 13:20:00,195.36,195.45,195.22,195.26,9538.0,188.5132,188.6,188.3781,188.4167,9538.0
2023-01-19 13:25:00,195.23,195.23,195.09,195.23,12421.0,188.3877,188.3877,188.2527,188.3877,12421.0
2023-01-19 13:30:00,195.31,195.48,195.28,195.42,26429.0,188.4649,188.629,188.436,188.5711,26429.0
2023-01-19 13:35:00,195.44,195.8,195.44,195.78,15013.0,188.5904,188.9378,188.5904,188.9185,15013.0
2023-01-19 13:40:00,195.81,196.02,195.62,195.65,21778.0,188.9474,189.1501,188.7641,188.793,21778.0
2023-01-19 13:45:00,195.67,195.72,195.6,195.63,19442.0,188.8123,188.8606,188.7448,188.7737,19442.0
2023-01-19 13:50:00,195.58,195.62,195.46,195.49,17564.0,188.7255,188.7641,188.6097,188.6386,17564.0
2023-01-19 13:55:00,195.47,195.58,195.45,195.57,7212.0,188.6193,188.7255,188.6,188.7158,7212.0
2023-01-19 14:00:00,195.61,195.68,195.38,195.54,5483.0,188.7544,188.822,188.5325,188.6869,5483.0
2023-01-19 14:05:00,195.57,195.57,195.33,195.42,10507.0,188.7158,188.7158,188.4842,188.5711,10507.0
2023-01-19 14:10:00,195.44,195.77,195.44,195.73,14738.0,188.5904,188.9088,188.5904,188.8702,14738.0
2023-01-19 14:15:00,195.72,195.83,195.64,195.75,29345.0,188.8606,188.9667,188.7834,188.8895,29345.0
2023-01-19 14:20:00,195.75,196.13,195.75,196.12,15405.0,188.8895,189.2562,188.8895,189.2466,15405.0
2023-01-19 14:25:00,196.09,196.15,195.96,196.03,18440.0,189.2176,189.2755,189.0922,189.1597,18440.0
2023-01-19 14:30:00,196.03,196.1,195.87,196.08,22321.0,189.1597,189.2273,189.0053,189.208,22321.0
2023-01-19 14:35:00,196.1,196.24,196.03,196.09,20495.0,189.2273,189.3623,189.1597,189.2176,20495.0
2023-01-19 14:40:00,196.08,196.18,195.96,196.08,10326.0,189.208,189.3045,189.0922,189.208,10326.0
2023-01-19 14:45:00,196.11,196.17,195.95,195.99,25557.0,189.2369,189.2948,189.0825,189.1211,25557.0
2023-01-19 14:50:00,195.97,195.99,195.84,195.86,11874.0,189.1018,189.1211,188.9764,188.9957,11874.0
2023-01-19 14:55:00,195.86,196.06,195.84,195.97,29309.0,188.9957,189.1887,188.9764,189.1018,29309.0
2023-01-19 15:00:00,196.01,196.14,195.95,196.09,17073.0,189.1404,189.2659,189.0825,189.2176,17073.0
2023-01-19 15:05:00,196.03,196.04,195.75,195.77,16602.0,189.1597,189.1694,188.8895,188.9088,16602.0
2023-01-19 15:10:00,195.81,195.9,195.68,195.84,19939.0,188.9474,189.0343,188.822,188.9764,19939.0
2023-01-19 15:15:00,195.85,195.93,195.66,195.83,12276.0,188.986,189.0632,188.8027,188.9667,12276.0
2023-01-19 15:20:00,195.81,195.83,195.66,195.77,13417.0,188.9474,188.9667,188.8027,188.9088,13417.0
2023-01-19 15:25:00,195.73,195.91,195.7,195.85,7425.0,188.8702,189.0439,188.8413,188.986,7425.0
2023-01-19 15:30:00,195.85,195.85,195.57,195.67,22119.0,188.986,188.986,188.7158,188.8123,22119.0
2023-01-19 15:35:00,195.7,195.83,195.66,195.75,6532.0,188.8413,188.9667,188.8027,188.8895,6532.0
2023-01-19 15:40:00,195.7,195.73,195.5,195.5,12800.0,188.8413,188.8702,188.6483,188.6483,12800.0
2023-01-19 15:45:00,195.5,195.62,195.45,195.51,18195.0,188.6483,188.7641,188.6,188.6579,18195.0
2023-01-19 15:50:00,195.5,195.55,195.23,195.31,22442.0,188.6483,188.6965,188.3877,188.4649,22442.0
2023-01-19 15:55:00,195.3,195.3,195.0,195.05,32748.0,188.4553,188.4553,188.1658,188.2141,32748.0
2023-01-20 09:30:00,195.85,195.87,195.04,195.1,79081.0,188.986,189.0053,188.2044,188.2623,79081.0
2023-01-20 09:35:00,195.06,195.22,194.93,195.22,22927.0,188.2237,188.3781,188.0983,188.3781,22927.0
2023-01-20 09:40:00,195.23,195.58,195.19,195.53,13889.0,188.3877,188.7255,188.3491,188.6772,13889.0
2023-01-20 09:45:00,195.55,195.6,195.37,195.54,28765.0,188.6965,188.7448,188.5228,188.6869,28765.0
2023-01-20 09:50:00,195.54,195.84,195.53,195.64,23498.0,188.6869,188.9764,188.6772,188.7834,23498.0
2023-01-20 09:55:00,195.62,195.92,195.55,195.75,24251.0,188.7641,189.0536,188.6965,188.8895,24251.0
2023-01-20 10:00:00,195.73,195.87,195.55,195.79,64390.0,188.8702,189.0053,188.6965,188.9281,64390.0
2023-01-20 10:05:00,195.85,196.27,195.85,196.17,22368.0,188.986,189.3913,188.986,189.2948,22368.0
2023-01-20 10:10:00,196.18,196.22,196.04,196.04,38096.0,189.3045,189.3431,189.1694,189.1694,38096.0
2023-01-20 10:15:00,196.04,196.06,195.82,195.93,44192.0,189.1694,189.1887,188.9571,189.0632,44192.0
2023-01-20 10:20:00,195.88,196.16,195.86,196.08,16863.0,189.015,189.2852,188.9957,189.208,16863.0
2023-01-20 10:25:00,196.08,196.38,195.99,196.37,15727.0,189.208,189.4974,189.1211,189.4878,15727.0
2023-01-20 10:30:00,196.44,196.45,196.23,196.3,26134.0,189.5553,189.565,189.3527,189.4202,26134.0
2023-01-20 10:35:00,196.27,196.34,196.16,196.16,9118.0,189.3913,189.4588,189.2852,189.2852,9118.0
2023-01-20 10:40:00,196.24,196.28,196.07,196.1,18105.0,189.3623,189.4009,189.1983,189.2273,18105.0
2023-01-20 10:45:00,196.12,196.19,196.04,196.13,8086.0,189.2466,189.3141,189.1694,189.2562,8086.0
2023-01-20 10:50:00,196.16,196.21,195.99,196.18,16744.0,189.2852,189.3334,189.1211,189.3045,16744.0
2023-01-20 10:55:00,196.18,196.32,196.13,196.14,15090.0,189.3045,189.4395,189.2562,189.2659,15090.0
2023-01-20 11:00:00,196.15,196.56,196.12,196.52,20261.0,189.2755,189.6711,189.2466,189.6325,20261.0
2023-01-20 11:05:00,196.54,196.56,196.45,196.5,26240.0,189.6518,189.6711,189.565,189.6132,26240.0
2023-01-20 11:10:00,196.52,196.8,196.52,196.72,34164.0,189.6325,189.9027,189.6325,189.8255,34164.0
2023-01-20 11:15:00,196.73,196.78,196.68,196.76,15313.0,189.8352,189.8834,189.7869,189.8641,15313.0
2023-01-20 11:20:00,196.81,196.82,196.63,196.74,22245.0,189.9124,189.922,189.7387,189.8448,22245.0
2023-01-20 11:25:00,196.76,197.05,196.71,197.0,28569.0,189.8641,190.144,189.8159,190.0957,28569.0
2023-01-20 11:30:00,197.03,197.06,196.97,197.03,20543.0,190.1247,190.1536,190.0668,190.1247,20543.0
2023-01-20 11:35:00,197.03,197.03,196.73,196.75,18423.0,190.1247,190.1247,189.8352,189.8545,18423.0
2023-01-20 11:40:00,196.74,196.79,196.67,196.74,18329.0,189.8448,189.8931,189.7773,189.8448,18329.0
2023-01-20 11:45:00,196.76,196.93,196.73,196.9,13424.0,189.8641,190.0282,189.8352,189.9992,13424.0
2023-01-20 11:50:00,196.88,196.88,196.72,196.72,24076.0,189.9799,189.9799,189.8255,189.8255,24076.0
2023-01-20 11:55:00,196.73,196.83,196.67,196.73,14694.0,189.8352,189.9317,189.7773,189.8352,14694.0
2023-01-20 12:00:00,196.75,196.88,196.75,196.86,12213.0,189.8545,189.9799,189.8545,189.9606,12213.0
2023-01-20 12:05:00,196.87,196.93,196.82,196.84,11133.0,189.9703,190.0282,189.922,189.9413,11133.0
2023-01-20 12:10:00,196.82,196.88,196.74,196.84,7166.0,189.922,189.9799,189.8448,189.9413,7166.0
2023-01-20 12:15:00,196.83,196.93,196.77,196.89,8982.0,189.9317,190.0282,189.8738,189.9896,8982.0
2023-01-20 12:20:00,196.88,196.97,196.84,196.93,12532.0,189.9799,190.0668,189.9413,190.0282,12532.0
2023-01-20 12:25:00,196.91,196.98,196.84,196.88,14679.0,190.0089,190.0764,189.9413,189.9799,14679.0
2023-01-20 12:30:00,196.86,196.89,196.73,196.81,15331.0,189.9606,189.9896,189.8352,189.9124,15331.0
2023-01-20 12:35:00,196.78,196.85,196.75,196.85,7109.0,189.8834,189.951,189.8545,189.951,7109.0
2023-01-20 12:40:00,196.87,196.9,196.86,196.87,11679.0,189.9703,189.9992,189.9606,189.9703,11679.0
2023-01-20 12:45:00,196.84,196.86,196.79,196.85,12163.0,189.9413,189.9606,189.8931,189.951,12163.0
2023-01-20 12:50:00,196.84,196.99,196.83,196.93,15064.0,189.9413,190.0861,189.9317,190.0282,15064.0
2023-01-20 12:55:00,196.93,196.93,196.75,196.76,8859.0,190.0282,190.0282,189.8545,189.8641,8859.0
2023-01-20 13:00:00,196.76,197.01,196.73,196.86,34298.0,189.8641,190.1054,189.8352,189.9606,34298.0
2023-01-20 13:05:00,196.84,196.91,196.77,196.81,9132.0,189.9413,190.0089,189.8738,189.9124,9132.0
2023-01-20 13:10:00,196.76,196.88,196.47,196.84,7009.0,189.8641,189.9799,189.5843,189.9413,7009.0
2023-01-20 13:15:00,196.86,196.89,196.43,196.43,22845.0,189.9606,189.9896,189.5457,189.5457,22845.0
2023-01-20 13:20:00,196.4,196.59,196.4,196.59,9464.0,189.5167,189.7001,189.5167,189.7001,9464.0
2023-01-20 13:25:00,196.58,196.68,196.53,196.64,17556.0,189.6904,189.7869,189.6422,189.7483,17556.0
2023-01-20 13:30:00,196.64,196.9,196.63,196.85,16449.0,189.7483,189.9992,189.7387,189.951,16449.0
2023-01-20 13:35:00,196.86,197.26,196.86,197.19,43807.0,189.9606,190.3466,189.9606,190.2791,43807.0
2023-01-20 13:40:00,197.21,197.26,197.16,197.24,16525.0,190.2984,190.3466,190.2501,190.3273,16525.0
2023-01-20 13:45:00,197.26,197.47,197.19,197.44,68553.0,190.3466,190.5492,190.2791,190.5203,68553.0
2023-01-20 13:50:00,197.5,197.58,197.44,197.48,15691.0,190.5782,190.6554,190.5203,190.5589,15691.0
2023-01-20 13:55:00,197.48,197.56,197.42,197.52,10363.0,190.5589,190.6361,190.501,190.5975,10363.0
2023-01-20 14:00:00,197.54,197.55,197.42,197.5,20517.0,190.6168,190.6264,190.501,190.5782,20517.0
2023-01-20 14:05:00,197.5,197.54,197.46,197.51,28151.0,190.5782,190.6168,190.5396,190.5878,28151.0
2023-01-20 14:10:00,197.51,197.68,197.51,197.63,16464.0,190.5878,190.7519,190.5878,190.7036,16464.0
2023-01-20 14:15:00,197.61,197.69,197.6,197.62,11951.0,190.6843,190.7615,190.6747,190.694,11951.0
2023-01-20 14:20:00,197.62,197.75,197.58,197.74,13901.0,190.694,190.8194,190.6554,190.8098,13901.0
2023-01-20 14:25:00,197.74,197.77,197.67,197.76,23631.0,190.8098,190.8387,190.7422,190.8291,23631.0
2023-01-20 14:30:00,197.78,197.96,197.77,197.85,50346.0,190.8484,191.0221,190.8387,190.9159,50346.0
2023-01-20 14:35:00,197.87,197.91,197.81,197.9,33429.0,190.9352,190.9738,190.8773,190.9642,33429.0
2023-01-20 14:40:00,197.93,197.94,197.84,197.89,11450.0,190.9931,191.0028,190.9063,190.9545,11450.0
2023-01-20 14:45:00,197.89,197.9,197.77,197.82,77707.0,190.9545,190.9642,190.8387,190.887,77707.0
2023-01-20 14:50:00,197.83,197.83,197.71,197.8,12834.0,190.8966,190.8966,190.7808,190.8677,12834.0
2023-01-20 14:55:00,197.77,197.99,197.73,197.98,17181.0,190.8387,191.051,190.8001,191.0414,17181.0
2023-01-20 15:00:00,197.99,198.23,197.99,198.2,25156.0,191.051,191.2826,191.051,191.2537,25156.0
2023-01-20 15:05:00,198.19,198.34,198.15,198.28,24003.0,191.244,191.3888,191.2054,191.3309,24003.0
2023-01-20 15:10:00,198.27,198.56,198.25,198.53,24471.0,191.3212,191.601,191.3019,191.5721,24471.0
2023-01-20 15:15:00,198.53,198.67,198.53,198.56,58771.0,191.5721,191.7072,191.5721,191.601,58771.0
2023-01-20 15:20:00,198.57,198.57,198.24,198.32,41752.0,191.6107,191.6107,191.2923,191.3695,41752.0
2023-01-20 15:25:00,198.31,198.44,198.31,198.4,29411.0,191.3598,191.4852,191.3598,191.4466,29411.0
2023-01-20 15:30:00,198.39,198.49,198.34,198.34,14949.0,191.437,191.5335,191.3888,191.3888,14949.0
2023-01-20 15:35:00,198.33,198.39,198.21,198.39,16817.0,191.3791,191.437,191.2633,191.437,16817.0
2023-01-20 15:40:00,198.38,198.41,198.3,198.33,18346.0,191.4273,191.4563,191.3502,191.3791,18346.0
2023-01-20 15:45:00,198.3,198.48,198.24,198.47,29321.0,191.3502,191.5238,191.2923,191.5142,29321.0
2023-01-20 15:50:00,198.45,198.7,198.37,198.66,48847.0,191.4949,191.7361,191.4177,191.6975,48847.0
2023-01-20 15:55:00,198.72,198.81,198.57,198.74,48386.0,191.7554,191.8423,191.6107,191.7747,48386.0
2023-01-23 09:30:00,199.2,199.29,198.7,198.84,106506.0,192.2186,192.3055,191.7361,191.8712,106506.0
2023-01-23 09:35:00,198.85,199.13,198.77,198.87,60023.0,191.8809,192.1511,191.8037,191.9002,60023.0
2023-01-23 09:40:00,198.95,199.26,198.93,199.15,36820.0,191.9774,192.2765,191.9581,192.1704,36820.0
2023-01-23 09:45:00,199.16,199.63,199.16,199.59,58735.0,192.18,192.6335,192.18,192.5949,58735.0
2023-01-23 09:50:00,199.62,199.97,199.6,199.84,22286.0,192.6239,192.9616,192.6046,192.8362,22286.0
2023-01-23 09:55:00,199.91,199.99,199.62,199.73,23211.0,192.9037,192.9809,192.6239,192.73,23211.0
2023-01-23 10:00:00,199.81,200.07,199.75,199.9,80099.0,192.8072,193.0581,192.7493,192.8941,80099.0
2023-01-23 10:05:00,199.9,199.9,199.68,199.78,32917.0,192.8941,192.8941,192.6818,192.7783,32917.0
2023-01-23 10:10:00,199.76,200.26,199.76,200.13,86784.0,192.759,193.2415,192.759,193.116,86784.0
2023-01-23 10:15:00,200.13,200.27,200.09,200.2,50396.0,193.116,193.2511,193.0774,193.1836,50396.0
2023-01-23 10:20:00,200.22,200.43,200.11,200.43,52583.0,193.2029,193.4055,193.0967,193.4055,52583.0
2023-01-23 10:25:00,200.48,200.56,200.38,200.46,86741.0,193.4537,193.5309,193.3573,193.4345,86741.0
2023-01-23 10:30:00,200.46,200.64,200.46,200.57,24904.0,193.4345,193.6081,193.4345,193.5406,24904.0
2023-01-23 10:35:00,200.55,200.6,200.48,200.55,30012.0,193.5213,193.5695,193.4537,193.5213,30012.0
2023-01-23 10:40:00,200.56,200.62,200.4,200.52,31567.0,193.5309,193.5888,193.3766,193.4923,31567.0
2023-01-23 10:45:00,200.55,200.83,200.48,200.81,37768.0,193.5213,193.7915,193.4537,193.7722,37768.0
2023-01-23 10:50:00,200.83,200.83,200.71,200.73,38649.0,193.7915,193.7915,193.6757,193.695,38649.0
2023-01-23 10:55:00,200.73,200.93,200.72,200.78,33181.0,193.695,193.888,193.6853,193.7432,33181.0
2023-01-23 11:00:00,200.82,201.41,200.82,201.33,32785.0,193.7818,194.3512,193.7818,194.274,32785.0
2023-01-23 11:05:00,201.35,201.6,201.25,201.59,37579.0,194.2933,194.5345,194.1968,194.5248,37579.0
2023-01-23 11:10:00,201.61,201.64,201.44,201.44,51225.0,194.5441,194.5731,194.3801,194.3801,51225.0
2023-01-23 11:15:00,201.48,201.71,201.39,201.71,33512.0,194.4187,194.6406,194.3319,194.6406,33512.0
2023-01-23 11:20:00,201.71,201.82,201.62,201.62,36629.0,194.6406,194.7468,194.5538,194.5538,36629.0
2023-01-23 11:25:00,201.62,201.62,201.23,201.23,29786.0,194.5538,194.5538,194.1775,194.1775,29786.0
2023-01-23 11:30:00,201.27,201.45,201.24,201.33,41117.0,194.2161,194.3898,194.1871,194.274,41117.0
2023-01-23 11:35:00,201.33,201.44,201.17,201.39,35575.0,194.274,194.3801,194.1196,194.3319,35575.0
2023-01-23 11:40:00,201.4,201.44,201.33,201.38,19966.0,194.3415,194.3801,194.274,194.3222,19966.0
2023-01-23 11:45:00,201.41,201.52,201.3,201.52,28875.0,194.3512,194.4573,194.245,194.4573,28875.0
2023-01-23 11:50:00,201.52,201.56,201.37,201.52,37362.0,194.4573,194.4959,194.3126,194.4573,37362.0
2023-01-23 11:55:00,201.48,201.64,201.47,201.58,16302.0,194.4187,194.5731,194.4091,194.5152,16302.0
2023-01-23 12:00:00,201.58,201.58,201.45,201.52,20111.0,194.5152,194.5152,194.3898,194.4573,20111.0
2023-01-23 12:05:00,201.5,201.52,201.04,201.05,17004.0,194.438,194.4573,193.9941,194.0038,17004.0
2023-01-23 12:10:00,201.04,201.15,201.04,201.1,21706.0,193.9941,194.1003,193.9941,194.052,21706.0
2023-01-23 12:15:00,201.08,201.29,201.08,201.28,10461.0,194.0327,194.2354,194.0327,194.2257,10461.0
2023-01-23 12:20:00,201.28,201.37,201.18,201.34,28218.0,194.2257,194.3126,194.1292,194.2836,28218.0
2023-01-23 12:25:00,201.33,201.39,201.23,201.37,52350.0,194.274,194.3319,194.1775,194.3126,52350.0
2023-01-23 12:30:00,201.38,201.4,201.3,201.39,16412.0,194.3222,194.3415,194.245,194.3319,16412.0
2023-01-23 12:35:00,201.39,201.48,201.34,201.44,10111.0,194.3319,194.4187,194.2836,194.3801,10111.0
2023-01-23 12:40:00,201.42,201.46,201.36,201.46,14983.0,194.3608,194.3994,194.3029,194.3994,14983.0
2023-01-23 12:45:00,201.39,201.43,201.36,201.39,14882.0,194.3319,194.3705,194.3029,194.3319,14882.0
2023-01-23 12:50:00,201.35,201.6,201.31,201.59,37625.0,194.2933,194.5345,194.2547,194.5248,37625.0
2023-01-23 12:55:00,201.57,201.67,201.52,201.63,39821.0,194.5055,194.602,194.4573,194.5634,39821.0
2023-01-23 13:00:00,201.61,201.77,201.59,201.67,27058.0,194.5441,194.6985,194.5248,194.602,27058.0
2023-01-23 13:05:00,201.66,201.74,201.61,201.71,21407.0,194.5924,194.6696,194.5441,194.6406,21407.0
2023-01-23 13:10:00,201.71,201.75,201.61,201.72,16417.0,194.6406,194.6792,194.5441,194.6503,16417.0
2023-01-23 13:15:00,201.72,201.79,201.7,201.73,13539.0,194.6503,194.7178,194.631,194.6599,13539.0
2023-01-23 13:20:00,201.75,201.88,201.74,201.8,10827.0,194.6792,194.8047,194.6696,194.7275,10827.0
2023-01-23 13:25:00,201.8,201.83,201.73,201.81,12824.0,194.7275,194.7564,194.6599,194.7371,12824.0
2023-01-23 13:30:00,201.81,201.88,201.79,201.85,23337.0,194.7371,194.8047,194.7178,194.7757,23337.0
2023-01-23 13:35:00,201.84,201.97,201.84,201.96,13418.0,194.7661,194.8915,194.7661,194.8819,13418.0
2023-01-23 13:40:00,201.97,202.05,201.91,202.04,38726.0,194.8915,194.9687,194.8336,194.9591,38726.0
2023-01-23 13:45:00,202.06,202.16,202.02,202.11,17457.0,194.9784,195.0749,194.9398,195.0266,17457.0
2023-01-23 13:50:00,202.11,202.16,201.94,201.96,22589.0,195.0266,195.0749,194.8626,194.8819,22589.0
2023-01-23 13:55:00,201.97,202.02,201.81,201.88,13025.0,194.8915,194.9398,194.7371,194.8047,13025.0
2023-01-23 14:00:00,201.84,201.84,201.54,201.56,22527.0,194.7661,194.7661,194.4766,194.4959,22527.0
2023-01-23 14:05:00,201.57,201.68,201.55,201.6,15389.0,194.5055,194.6117,194.4862,194.5345,15389.0
2023-01-23 14:10:00,201.59,201.62,201.44,201.56,32047.0,194.5248,194.5538,194.3801,194.4959,32047.0
2023-01-23 14:15:00,201.52,201.62,201.47,201.59,14812.0,194.4573,194.5538,194.4091,194.5248,14812.0
2023-01-23 14:20:00,201.57,201.61,201.5,201.53,21106.0,194.5055,194.5441,194.438,194.467,21106.0
2023-01-23 14:25:00,201.48,201.48,201.13,201.2,19957.0,194.4187,194.4187,194.081,194.1485,19957.0
2023-01-23 14:30:00,201.21,201.4,201.2,201.26,36716.0,194.1582,194.3415,194.1485,194.2064,36716.0
2023-01-23 14:35:00,201.23,201.23,200.88,200.9,56960.0,194.1775,194.1775,193.8397,193.859,56960.0
2023-01-23 14:40:00,200.91,201.03,200.85,200.89,55396.0,193.8687,193.9845,193.8108,193.8494,55396.0
2023-01-23 14:45:00,200.88,200.88,200.37,200.51,23927.0,193.8397,193.8397,193.3476,193.4827,23927.0
2023-01-23 14:50:00,200.47,200.48,200.28,200.41,10228.0,193.4441,193.4537,193.2608,193.3862,10228.0
2023-01-23 14:55:00,200.52,200.68,200.42,200.65,30044.0,193.4923,193.6467,193.3959,193.6178,30044.0
2023-01-23 15:00:00,200.66,200.68,200.52,200.53,38635.0,193.6274,193.6467,193.4923,193.502,38635.0
2023-01-23 15:05:00,200.49,200.68,200.42,200.68,26972.0,193.4634,193.6467,193.3959,193.6467,26972.0
2023-01-23 15:10:00,200.65,200.95,200.55,200.88,26600.0,193.6178,193.9073,193.5213,193.8397,26600.0
2023-01-23 15:15:00,200.84,201.03,200.82,200.89,54106.0,193.8011,193.9845,193.7818,193.8494,54106.0
2023-01-23 15:20:00,200.89,200.98,200.79,200.94,17345.0,193.8494,193.9362,193.7529,193.8976,17345.0
2023-01-23 15:25:00,200.93,200.93,200.62,200.83,26997.0,193.888,193.888,193.5888,193.7915,26997.0
2023-01-23 15:30:00,200.84,200.89,200.7,200.73,17342.0,193.8011,193.8494,193.666,193.695,17342.0
2023-01-23 15:35:00,200.75,200.99,200.68,200.91,47474.0,193.7143,193.9459,193.6467,193.8687,47474.0
2023-01-23 15:40:00,200.91,200.98,200.68,200.95,17300.0,193.8687,193.9362,193.6467,193.9073,17300.0
2023-01-23 15:45:00,200.99,201.11,200.93,201.05,36735.0,193.9459,194.0617,193.888,194.0038,36735.0
2023-01-23 15:50:00,201.14,201.3,201.1,201.26,33276.0,194.0906,194.245,194.052,194.2064,33276.0
2023-01-23 15:55:00,201.27,201.43,201.22,201.27,98438.0,194.2161,194.3705,194.1678,194.2161,98438.0
2023-01-24 09:30:00,200.4,200.68,200.15,200.38,82495.0,193.3766,193.6467,193.1353,193.3573,82495.0
2023-01-24 09:35:00,200.37,200.38,200.03,200.09,51232.0,193.3476,193.3573,193.0195,193.0774,51232.0
2023-01-24 09:40:00,200.08,200.43,200.0,200.41,37134.0,193.0678,193.4055,192.9906,193.3862,37134.0
2023-01-24 09:45:00,200.38,200.82,200.13,200.68,25265.0,193.3573,193.7818,193.116,193.6467,25265.0
2023-01-24 09:50:00,200.7,201.01,200.55,201.01,23465.0,193.666,193.9652,193.5213,193.9652,23465.0
2023-01-24 09:55:00,200.99,200.99,200.07,200.07,17338.0,193.9459,193.9459,193.0581,193.0581,17338.0
2023-01-24 10:00:00,200.05,200.26,199.96,200.1,47812.0,193.0388,193.2415,192.952,193.0871,47812.0
2023-01-24 10:05:00,200.09,200.21,199.74,200.17,84535.0,193.0774,193.1932,192.7397,193.1546,84535.0
2023-01-24 10:10:00,200.14,200.64,200.08,200.61,51127.0,193.1257,193.6081,193.0678,193.5792,51127.0
2023-01-24 10:15:00,200.62,200.98,200.3,200.34,53293.0,193.5888,193.9362,193.2801,193.3187,53293.0
2023-01-24 10:20:00,200.33,200.53,200.19,200.3,46264.0,193.309,193.502,193.1739,193.2801,46264.0
2023-01-24 10:25:00,200.3,200.6,200.29,200.58,20511.0,193.2801,193.5695,193.2704,193.5502,20511.0
2023-01-24 10:30:00,200.56,200.72,200.37,200.58,18980.0,193.5309,193.6853,193.3476,193.5502,18980.0
2023-01-24 10:35:00,200.53,200.57,200.15,200.38,22620.0,193.502,193.5406,193.1353,193.3573,22620.0
2023-01-24 10:40:00,200.35,200.78,200.28,200.78,12765.0,193.3283,193.7432,193.2608,193.7432,12765.0
2023-01-24 10:45:00,200.72,200.88,200.66,200.85,26047.0,193.6853,193.8397,193.6274,193.8108,26047.0
2023-01-24 10:50:00,200.82,201.02,200.73,201.0,19683.0,193.7818,193.9748,193.695,193.9555,19683.0
2023-01-24 10:55:00,201.0,201.29,200.97,201.11,36764.0,193.9555,194.2354,193.9266,194.0617,36764.0
2023-01-24 11:00:00,201.14,201.25,201.07,201.23,22136.0,194.0906,194.1968,194.0231,194.1775,22136.0
2023-01-24 11:05:00,201.22,201.22,201.02,201.17,11983.0,194.1678,194.1678,193.9748,194.1196,11983.0
2023-01-24 11:10:00,201.17,201.17,200.95,200.99,9771.0,194.1196,194.1196,193.9073,193.9459,9771.0
2023-01-24 11:15:00,201.01,201.02,200.8,200.9,21847.0,193.9652,193.9748,193.7625,193.859,21847.0
2023-01-24 11:20:00,200.9,201.16,200.86,201.12,8968.0,193.859,194.1099,193.8204,194.0713,8968.0
2023-01-24 11:25:00,201.08,201.28,201.03,201.25,20835.0,194.0327,194.2257,193.9845,194.1968,20835.0
2023-01-24 11:30:00,201.21,201.24,200.95,200.95,11017.0,194.1582,194.1871,193.9073,193.9073,11017.0
2023-01-24 11:35:00,200.91,201.03,200.91,201.03,13561.0,193.8687,193.9845,193.8687,193.9845,13561.0
2023-01-24 11:40:00,200.97,201.02,200.85,200.94,18506.0,193.9266,193.9748,193.8108,193.8976,18506.0
2023-01-24 11:45:00,200.92,201.05,200.92,200.99,14224.0,193.8783,194.0038,193.8783,193.9459,14224.0
2023-01-24 11:50:00,201.0,201.12,200.93,200.96,15624.0,193.9555,194.0713,193.888,193.9169,15624.0
2023-01-24 11:55:00,200.99,201.05,200.86,200.91,9514.0,193.9459,194.0038,193.8204,193.8687,9514.0
2023-01-24 12:00:00,200.9,200.91,200.54,200.74,17657.0,193.859,193.8687,193.5116,193.7046,17657.0
2023-01-24 12:05:00,200.79,201.04,200.77,200.99,20911.0,193.7529,193.9941,193.7336,193.9459,20911.0
2023-01-24 12:10:00,200.99,201.13,200.97,201.12,10422.0,193.9459,194.081,193.9266,194.0713,10422.0
2023-01-24 12:15:00,201.13,201.18,201.04,201.14,12757.0,194.081,194.1292,193.9941,194.0906,12757.0
2023-01-24 12:20:00,201.14,201.14,201.0,201.05,9707.0,194.0906,194.0906,193.9555,194.0038,9707.0
2023-01-24 12:25:00,201.09,201.12,200.93,201.09,23441.0,194.0424,194.0713,193.888,194.0424,23441.0
2023-01-24 12:30:00,201.05,201.07,200.96,200.98,7305.0,194.0038,194.0231,193.9169,193.9362,7305.0
2023-01-24 12:35:00,200.96,201.06,200.88,200.99,17018.0,193.9169,194.0134,193.8397,193.9459,17018.0
2023-01-24 12:40:00,200.93,200.96,200.82,200.85,10060.0,193.888,193.9169,193.7818,193.8108,10060.0
2023-01-24 12:45:00,200.81,200.95,200.79,200.86,10577.0,193.7722,193.9073,193.7529,193.8204,10577.0
2023-01-24 12:50:00,200.91,200.97,200.81,200.89,22424.0,193.8687,193.9266,193.7722,193.8494,22424.0
2023-01-24 12:55:00,200.89,200.99,200.85,200.9,65664.0,193.8494,193.9459,193.8108,193.859,65664.0
2023-01-24 13:00:00,200.9,201.05,200.64,200.67,73624.0,193.859,194.0038,193.6081,193.6371,73624.0
2023-01-24 13:05:00,200.72,200.94,200.64,200.88,18669.0,193.6853,193.8976,193.6081,193.8397,18669.0
2023-01-24 13:10:00,200.92,201.11,200.92,201.02,16272.0,193.8783,194.0617,193.8783,193.9748,16272.0
2023-01-24 13:15:00,201.01,201.18,200.99,201.09,29044.0,193.9652,194.1292,193.9459,194.0424,29044.0
2023-01-24 13:20:00,201.09,201.13,200.96,201.01,15104.0,194.0424,194.081,193.9169,193.9652,15104.0
2023-01-24 13:25:00,201.02,201.14,200.92,201.13,8867.0,193.9748,194.0906,193.8783,194.081,8867.0
2023-01-24 13:30:00,201.14,201.16,201.06,201.12,23107.0,194.0906,194.1099,194.0134,194.0713,23107.0
2023-01-24 13:35:00,201.15,201.19,201.08,201.19,14011.0,194.1003,194.1389,194.0327,194.1389,14011.0
2023-01-24 13:40:00,201.19,201.41,201.16,201.35,28228.0,194.1389,194.3512,194.1099,194.2933,28228.0
2023-01-24 13:45:00,201.34,201.46,201.33,201.37,7342.0,194.2836,194.3994,194.274,194.3126,7342.0
2023-01-24 13:50:00,201.37,201.37,201.3,201.33,23558.0,194.3126,194.3126,194.245,194.274,23558.0
2023-01-24 13:55:00,201.34,201.4,201.27,201.31,12706.0,194.2836,194.3415,194.2161,194.2547,12706.0
2023-01-24 14:00:00,201.29,201.29,200.89,200.91,24950.0,194.2354,194.2354,193.8494,193.8687,24950.0
2023-01-24 14:05:00,200.93,201.01,200.88,200.92,11809.0,193.888,193.9652,193.8397,193.8783,11809.0
2023-01-24 14:10:00,200.97,201.04,200.94,200.94,13420.0,193.9266,193.9941,193.8976,193.8976,13420.0
2023-01-24 14:15:00,200.94,201.08,200.94,200.97,17870.0,193.8976,194.0327,193.8976,193.9266,17870.0
2023-01-24 14:20:00,200.98,201.03,200.92,200.97,10283.0,193.9362,193.9845,193.8783,193.9266,10283.0
2023-01-24 14:25:00,200.98,201.08,200.97,201.06,8468.0,193.9362,194.0327,193.9266,194.0134,8468.0
2023-01-24 14:30:00,201.05,201.21,201.04,201.14,15104.0,194.0038,194.1582,193.9941,194.0906,15104.0
2023-01-24 14:35:00,201.14,201.22,201.13,201.17,26724.0,194.0906,194.1678,194.081,194.1196,26724.0
2023-01-24 14:40:00,201.14,201.19,201.12,201.17,17198.0,194.0906,194.1389,194.0713,194.1196,17198.0
2023-01-24 14:45:00,201.18,201.29,201.1,201.1,280040.0,194.1292,194.2354,194.052,194.052,280040.0
2023-01-24 14:50:00,201.12,201.24,201.07,201.23,21135.0,194.0713,194.1871,194.0231,194.1775,21135.0
2023-01-24 14:55:00,201.22,201.34,201.2,201.26,14416.0,194.1678,194.2836,194.1485,194.2064,14416.0
2023-01-24 15:00:00,201.31,201.37,201.2,201.29,21587.0,194.2547,194.3126,194.1485,194.2354,21587.0
2023-01-24 15:05:00,201.27,201.27,201.12,201.16,12020.0,194.2161,194.2161,194.0713,194.1099,12020.0
2023-01-24 15:10:00,201.13,201.24,201.03,201.06,26437.0,194.081,194.1871,193.9845,194.0134,26437.0
2023-01-24 15:15:00,201.05,201.13,201.02,201.11,22855.0,194.0038,194.081,193.9748,194.0617,22855.0
2023-01-24 15:20:00,201.1,201.16,201.05,201.13,7111.0,194.052,194.1099,194.0038,194.081,7111.0
2023-01-24 15:25:00,201.1,201.19,201.02,201.13,25458.0,194.052,194.1389,193.9748,194.081,25458.0
2023-01-24 15:30:00,201.14,201.16,200.8,200.82,25339.0,194.0906,194.1099,193.7625,193.7818,25339.0
2023-01-24 15:35:00,200.81,200.84,200.73,200.77,21374.0,193.7722,193.8011,193.695,193.7336,21374.0
2023-01-24 15:40:00,200.75,200.76,200.52,200.63,21034.0,193.7143,193.7239,193.4923,193.5985,21034.0
2023-01-24 15:45:00,200.62,200.67,200.5,200.62,27088.0,193.5888,193.6371,193.473,193.5888,27088.0
2023-01-24 15:50:00,200.6,200.97,200.6,200.97,79484.0,193.5695,193.9266,193.5695,193.9266,79484.0
2023-01-24 15:55:00,200.99,201.14,200.93,200.94,33361.0,193.9459,194.0906,193.888,193.8976,33361.0
2023-01-25 09:30:00,198.95,198.95,198.31,198.55,98028.0,191.9774,191.9774,191.3598,191.5914,98028.0
2023-01-25 09:35:00,198.52,198.84,198.45,198.68,24426.0,191.5624,191.8712,191.4949,191.7168,24426.0
2023-01-25 09:40:00,198.73,199.1,198.71,198.87,20714.0,191.7651,192.1221,191.7458,191.9002,20714.0
2023-01-25 09:45:00,198.75,198.86,198.6,198.64,13104.0,191.7844,191.8905,191.6396,191.6782,13104.0
2023-01-25 09:50:00,198.6,198.73,198.19,198.23,28790.0,191.6396,191.7651,191.244,191.2826,28790.0
2023-01-25 09:55:00,198.24,198.32,197.87,197.9,56332.0,191.2923,191.3695,190.9352,190.9642,56332.0
2023-01-25 10:00:00,197.83,198.15,197.82,198.13,91498.0,190.8966,191.2054,190.887,191.1861,91498.0
2023-01-25 10:05:00,198.14,198.68,198.09,198.5,60521.0,191.1958,191.7168,191.1475,191.5431,60521.0
2023-01-25 10:10:00,198.48,198.53,198.13,198.15,63547.0,191.5238,191.5721,191.1861,191.2054,63547.0
2023-01-25 10:15:00,198.11,198.47,198.01,198.31,38057.0,191.1668,191.5142,191.0703,191.3598,38057.0
2023-01-25 10:20:00,198.22,198.29,197.96,197.96,18628.0,191.273,191.3405,191.0221,191.0221,18628.0
2023-01-25 10:25:00,198.12,198.23,198.03,198.21,16782.0,191.1765,191.2826,191.0896,191.2633,16782.0
2023-01-25 10:30:00,198.22,198.47,197.84,197.89,58161.0,191.273,191.5142,190.9063,190.9545,58161.0
2023-01-25 10:35:00,197.93,198.12,197.62,197.68,28963.0,190.9931,191.1765,190.694,190.7519,28963.0
2023-01-25 10:40:00,197.65,198.03,197.59,198.01,115007.0,190.7229,191.0896,190.665,191.0703,115007.0
2023-01-25 10:45:00,197.95,198.21,197.91,197.97,26094.0,191.0124,191.2633,190.9738,191.0317,26094.0
2023-01-25 10:50:00,197.92,197.97,197.73,197.95,33453.0,190.9835,191.0317,190.8001,191.0124,33453.0
2023-01-25 10:55:00,197.96,198.31,197.94,198.29,20816.0,191.0221,191.3598,191.0028,191.3405,20816.0
2023-01-25 11:00:00,198.22,198.4,198.21,198.33,24572.0,191.273,191.4466,191.2633,191.3791,24572.0
2023-01-25 11:05:00,198.39,198.39,198.19,198.22,9478.0,191.437,191.437,191.244,191.273,9478.0
2023-01-25 11:10:00,198.24,198.56,198.21,198.55,20667.0,191.2923,191.601,191.2633,191.5914,20667.0
2023-01-25 11:15:00,198.52,198.89,198.44,198.84,32601.0,191.5624,191.9195,191.4852,191.8712,32601.0
2023-01-25 11:20:00,198.8,199.04,198.7,198.84,28098.0,191.8326,192.0642,191.7361,191.8712,28098.0
2023-01-25 11:25:00,198.85,198.92,198.73,198.87,15145.0,191.8809,191.9484,191.7651,191.9002,15145.0
2023-01-25 11:30:00,198.9,198.98,198.82,198.98,14961.0,191.9291,192.0063,191.8519,192.0063,14961.0
2023-01-25 11:35:00,198.95,199.1,198.85,199.04,23861.0,191.9774,192.1221,191.8809,192.0642,23861.0
2023-01-25 11:40:00,199.03,199.08,198.87,198.95,22140.0,192.0546,192.1028,191.9002,191.9774,22140.0
2023-01-25 11:45:00,198.99,199.04,198.85,199.04,12048.0,192.016,192.0642,191.8809,192.0642,12048.0
2023-01-25 11:50:00,199.06,199.58,198.96,199.46,17019.0,192.0835,192.5853,191.987,192.4695,17019.0
2023-01-25 11:55:00,199.49,199.66,199.39,199.42,128977.0,192.4984,192.6625,192.402,192.4309,128977.0
2023-01-25 12:00:00,199.44,199.53,199.34,199.34,17427.0,192.4502,192.537,192.3537,192.3537,17427.0
2023-01-25 12:05:00,199.32,199.45,199.24,199.36,26749.0,192.3344,192.4598,192.2572,192.373,26749.0
2023-01-25 12:10:00,199.36,199.41,199.23,199.34,21693.0,192.373,192.4213,192.2476,192.3537,21693.0
2023-01-25 12:15:00,199.35,199.43,199.33,199.35,11297.0,192.3634,192.4405,192.3441,192.3634,11297.0
2023-01-25 12:20:00,199.37,199.37,199.18,199.21,22899.0,192.3827,192.3827,192.1993,192.2283,22899.0
2023-01-25 12:25:00,199.2,199.2,199.05,199.1,15250.0,192.2186,192.2186,192.0739,192.1221,15250.0
2023-01-25 12:30:00,199.13,199.22,199.13,199.17,22009.0,192.1511,192.2379,192.1511,192.1897,22009.0
2023-01-25 12:35:00,199.18,199.35,199.17,199.34,14970.0,192.1993,192.3634,192.1897,192.3537,14970.0
2023-01-25 12:40:00,199.35,199.5,199.34,199.42,9493.0,192.3634,192.5081,192.3537,192.4309,9493.0
2023-01-25 12:45:00,199.37,199.46,199.36,199.42,9189.0,192.3827,192.4695,192.373,192.4309,9189.0
2023-01-25 12:50:00,199.4,199.55,199.4,199.43,22135.0,192.4116,192.5563,192.4116,192.4405,22135.0
2023-01-25 12:55:00,199.44,199.48,199.34,199.41,46826.0,192.4502,192.4888,192.3537,192.4213,46826.0
2023-01-25 13:00:00,199.43,199.81,199.38,199.55,17786.0,192.4405,192.8072,192.3923,192.5563,17786.0
2023-01-25 13:05:00,199.58,199.78,199.57,199.75,13970.0,192.5853,192.7783,192.5756,192.7493,13970.0
2023-01-25 13:10:00,199.74,199.96,199.74,199.9,11905.0,192.7397,192.952,192.7397,192.8941,11905.0
2023-01-25 13:15:00,199.93,200.0,199.9,199.97,15208.0,192.923,192.9906,192.8941,192.9616,15208.0
2023-01-25 13:20:00,199.99,200.13,199.99,200.04,10428.0,192.9809,193.116,192.9809,193.0292,10428.0
2023-01-25 13:25:00,200.12,200.24,200.1,200.22,16222.0,193.1064,193.2222,193.0871,193.2029,16222.0
2023-01-25 13:30:00,200.27,200.28,200.04,200.07,12771.0,193.2511,193.2608,193.0292,193.0581,12771.0
2023-01-25 13:35:00,200.07,200.21,200.07,200.15,12225.0,193.0581,193.1932,193.0581,193.1353,12225.0
2023-01-25 13:40:00,200.13,200.25,200.13,200.14,9449.0,193.116,193.2318,193.116,193.1257,9449.0
2023-01-25 13:45:00,200.22,200.48,200.2,200.44,16888.0,193.2029,193.4537,193.1836,193.4152,16888.0
2023-01-25 13:50:00,200.41,200.51,200.3,200.34,6035.0,193.3862,193.4827,193.2801,193.3187,6035.0
2023-01-25 13:55:00,200.31,200.34,200.2,200.31,28022.0,193.2897,193.3187,193.1836,193.2897,28022.0
2023-01-25 14:00:00,200.4,200.4,200.19,200.27,10191.0,193.3766,193.3766,193.1739,193.2511,10191.0
2023-01-25 14:05:00,200.25,200.42,200.25,200.35,5972.0,193.2318,193.3959,193.2318,193.3283,5972.0
2023-01-25 14:10:00,200.37,200.7,200.35,200.65,23201.0,193.3476,193.666,193.3283,193.6178,23201.0
2023-01-25 14:15:00,200.67,200.93,200.67,200.92,24537.0,193.6371,193.888,193.6371,193.8783,24537.0
2023-01-25 14:20:00,200.93,200.93,200.64,200.65,22421.0,193.888,193.888,193.6081,193.6178,22421.0
2023-01-25 14:25:00,200.63,200.64,200.43,200.53,42546.0,193.5985,193.6081,193.4055,193.502,42546.0
2023-01-25 14:30:00,200.51,200.59,200.25,200.28,10510.0,193.4827,193.5599,193.2318,193.2608,10510.0
2023-01-25 14:35:00,200.26,200.42,200.26,200.39,14822.0,193.2415,193.3959,193.2415,193.3669,14822.0
2023-01-25 14:40:00,200.41,200.59,200.4,200.56,12311.0,193.3862,193.5599,193.3766,193.5309,12311.0
2023-01-25 14:45:00,200.51,200.65,200.46,200.57,28463.0,193.4827,193.6178,193.4345,193.5406,28463.0
2023-01-25 14:50:00,200.6,200.77,200.55,200.71,24940.0,193.5695,193.7336,193.5213,193.6757,24940.0
2023-01-25 14:55:00,200.75,200.88,200.73,200.73,17275.0,193.7143,193.8397,193.695,193.695,17275.0
2023-01-25 15:00:00,200.77,201.08,200.76,201.08,34991.0,193.7336,194.0327,193.7239,194.0327,34991.0
2023-01-25 15:05:00,201.04,201.18,201.0,201.14,12418.0,193.9941,194.1292,193.9555,194.0906,12418.0
2023-01-25 15:10:00,201.16,201.2,200.88,200.9,14851.0,194.1099,194.1485,193.8397,193.859,14851.0
2023-01-25 15:15:00,200.96,200.98,200.77,200.85,80107.0,193.9169,193.9362,193.7336,193.8108,80107.0
2023-01-25 15:20:00,200.86,200.86,200.68,200.68,13673.0,193.8204,193.8204,193.6467,193.6467,13673.0
2023-01-25 15:25:00,200.69,200.89,200.67,200.87,7242.0,193.6564,193.8494,193.6371,193.8301,7242.0
2023-01-25 15:30:00,200.89,200.97,200.88,200.92,27799.0,193.8494,193.9266,193.8397,193.8783,27799.0
2023-01-25 15:35:00,200.87,200.98,200.63,200.89,100715.0,193.8301,193.9362,193.5985,193.8494,100715.0
2023-01-25 15:40:00,200.9,200.92,200.74,200.74,21424.0,193.859,193.8783,193.7046,193.7046,21424.0
2023-01-25 15:45:00,200.76,200.81,200.63,200.73,14422.0,193.7239,193.7722,193.5985,193.695,14422.0
2023-01-25 15:50:00,200.74,200.78,200.52,200.74,28123.0,193.7046,193.7432,193.4923,193.7046,28123.0
2023-01-25 15:55:00,200.74,201.08,200.74,201.04,41771.0,193.7046,194.0327,193.7046,193.9941,41771.0
2023-01-26 09:30:00,202.35,202.92,202.35,202.57,102799.0,195.2582,195.8082,195.2582,195.4705,102799.0
2023-01-26 09:35:00,202.65,202.88,202.53,202.77,37037.0,195.5477,195.7696,195.4319,195.6635,37037.0
2023-01-26 09:40:00,202.87,202.95,202.08,202.21,28423.0,195.76,195.8372,194.9977,195.1231,28423.0
2023-01-26 09:45:00,202.24,202.42,201.9,201.9,19035.0,195.1521,195.3258,194.824,194.824,19035.0
2023-01-26 09:50:00,201.82,201.9,201.5,201.54,16252.0,194.7468,194.824,194.438,194.4766,16252.0
2023-01-26 09:55:00,201.67,201.67,201.27,201.57,10165.0,194.602,194.602,194.2161,194.5055,10165.0
2023-01-26 10:00:00,201.63,201.8,201.33,201.7,45378.0,194.5634,194.7275,194.274,194.631,45378.0
2023-01-26 10:05:00,201.72,201.79,201.31,201.43,14890.0,194.6503,194.7178,194.2547,194.3705,14890.0
2023-01-26 10:10:00,201.54,201.96,201.33,201.85,14788.0,194.4766,194.8819,194.274,194.7757,14788.0
2023-01-26 10:15:00,201.9,202.22,201.86,202.17,54559.0,194.824,195.1328,194.7854,195.0845,54559.0
2023-01-26 10:20:00,202.23,202.42,202.0,202.38,21066.0,195.1424,195.3258,194.9205,195.2872,21066.0
2023-01-26 10:25:00,202.44,202.44,201.95,202.17,67399.0,195.3451,195.3451,194.8722,195.0845,67399.0
2023-01-26 10:30:00,202.1,202.37,201.98,202.36,10956.0,195.017,195.2775,194.9012,195.2679,10956.0
2023-01-26 10:35:00,202.37,202.37,201.6,201.6,22283.0,195.2775,195.2775,194.5345,194.5345,22283.0
2023-01-26 10:40:00,201.59,201.9,201.59,201.78,9893.0,194.5248,194.824,194.5248,194.7082,9893.0
2023-01-26 10:45:00,201.69,201.94,201.67,201.91,9702.0,194.6213,194.8626,194.602,194.8336,9702.0
2023-01-26 10:50:00,201.9,201.95,201.1,201.18,55291.0,194.824,194.8722,194.052,194.1292,55291.0
2023-01-26 10:55:00,201.14,201.18,200.86,200.99,33619.0,194.0906,194.1292,193.8204,193.9459,33619.0
2023-01-26 11:00:00,200.97,201.34,200.85,201.24,31659.0,193.9266,194.2836,193.8108,194.1871,31659.0
2023-01-26 11:05:00,201.27,201.3,201.01,201.07,16212.0,194.2161,194.245,193.9652,194.0231,16212.0
2023-01-26 11:10:00,201.14,201.35,201.07,201.34,15994.0,194.0906,194.2933,194.0231,194.2836,15994.0
2023-01-26 11:15:00,201.34,201.6,201.3,201.35,24370.0,194.2836,194.5345,194.245,194.2933,24370.0
2023-01-26 11:20:00,201.34,201.35,200.88,200.9,49319.0,194.2836,194.2933,193.8397,193.859,49319.0
2023-01-26 11:25:00,200.9,201.35,200.89,201.32,19654.0,193.859,194.2933,193.8494,194.2643,19654.0
2023-01-26 11:30:00,201.31,201.48,201.29,201.4,26598.0,194.2547,194.4187,194.2354,194.3415,26598.0
2023-01-26 11:35:00,201.46,201.55,201.23,201.33,14382.0,194.3994,194.4862,194.1775,194.274,14382.0
2023-01-26 11:40:00,201.31,201.68,201.26,201.61,12064.0,194.2547,194.6117,194.2064,194.5441,12064.0
2023-01-26 11:45:00,201.63,201.68,201.48,201.63,16576.0,194.5634,194.6117,194.4187,194.5634,16576.0
2023-01-26 11:50:00,201.61,201.66,201.49,201.53,29791.0,194.5441,194.5924,194.4284,194.467,29791.0
2023-01-26 11:55:00,201.52,201.67,201.4,201.59,17521.0,194.4573,194.602,194.3415,194.5248,17521.0
2023-01-26 12:00:00,201.67,201.94,201.64,201.83,50523.0,194.602,194.8626,194.5731,194.7564,50523.0
2023-01-26 12:05:00,201.8,202.01,201.8,202.01,5395.0,194.7275,194.9301,194.7275,194.9301,5395.0
2023-01-26 12:10:00,202.03,202.21,202.02,202.03,23647.0,194.9494,195.1231,194.9398,194.9494,23647.0
2023-01-26 12:15:00,202.0,202.0,201.91,201.91,9548.0,194.9205,194.9205,194.8336,194.8336,9548.0
2023-01-26 12:20:00,201.93,202.03,201.89,201.89,21720.0,194.8529,194.9494,194.8143,194.8143,21720.0
2023-01-26 12:25:00,201.92,202.03,201.86,201.97,17432.0,194.8433,194.9494,194.7854,194.8915,17432.0
2023-01-26 12:30:00,201.93,202.11,201.92,202.11,6314.0,194.8529,195.0266,194.8433,195.0266,6314.0
2023-01-26 12:35:00,202.09,202.15,202.08,202.11,12370.0,195.0073,195.0652,194.9977,195.0266,12370.0
2023-01-26 12:40:00,202.09,202.18,201.86,201.86,11132.0,195.0073,195.0942,194.7854,194.7854,11132.0
2023-01-26 12:45:00,201.89,202.0,201.66,201.8,22063.0,194.8143,194.9205,194.5924,194.7275,22063.0
2023-01-26 12:50:00,201.84,202.15,201.84,202.05,19963.0,194.7661,195.0652,194.7661,194.9687,19963.0
2023-01-26 12:55:00,202.06,202.12,201.89,201.9,4506.0,194.9784,195.0363,194.8143,194.824,4506.0
2023-01-26 13:00:00,201.96,202.08,201.91,202.06,14856.0,194.8819,194.9977,194.8336,194.9784,14856.0
2023-01-26 13:05:00,201.99,201.99,201.66,201.77,15869.0,194.9108,194.9108,194.5924,194.6985,15869.0
2023-01-26 13:10:00,201.8,201.93,201.78,201.89,18975.0,194.7275,194.8529,194.7082,194.8143,18975.0
2023-01-26 13:15:00,201.88,201.91,201.72,201.74,8807.0,194.8047,194.8336,194.6503,194.6696,8807.0
2023-01-26 13:20:00,201.77,201.97,201.73,201.97,6116.0,194.6985,194.8915,194.6599,194.8915,6116.0
2023-01-26 13:25:00,202.0,202.03,201.94,201.95,4565.0,194.9205,194.9494,194.8626,194.8722,4565.0
2023-01-26 13:30:00,201.99,202.15,201.97,202.0,9700.0,194.9108,195.0652,194.8915,194.9205,9700.0
2023-01-26 13:35:00,202.02,202.38,202.01,202.38,95423.0,194.9398,195.2872,194.9301,195.2872,95423.0
2023-01-26 13:40:00,202.34,202.46,202.34,202.35,16085.0,195.2486,195.3644,195.2486,195.2582,16085.0
2023-01-26 13:45:00,202.36,202.57,202.36,202.44,16580.0,195.2679,195.4705,195.2679,195.3451,16580.0
2023-01-26 13:50:00,202.45,202.45,202.26,202.26,13548.0,195.3547,195.3547,195.1714,195.1714,13548.0
2023-01-26 13:55:00,202.25,202.31,202.21,202.27,13559.0,195.1617,195.2196,195.1231,195.181,13559.0
2023-01-26 14:00:00,202.23,202.26,202.1,202.23,14182.0,195.1424,195.1714,195.017,195.1424,14182.0
2023-01-26 14:05:00,202.27,202.41,202.24,202.39,9588.0,195.181,195.3161,195.1521,195.2968,9588.0
2023-01-26 14:10:00,202.36,202.45,202.36,202.36,9526.0,195.2679,195.3547,195.2679,195.2679,9526.0
2023-01-26 14:15:00,202.37,202.45,202.25,202.43,14506.0,195.2775,195.3547,195.1617,195.3354,14506.0
2023-01-26 14:20:00,202.42,202.58,202.42,202.5,10928.0,195.3258,195.4802,195.3258,195.403,10928.0
2023-01-26 14:25:00,202.5,202.51,202.23,202.35,26217.0,195.403,195.4126,195.1424,195.2582,26217.0
2023-01-26 14:30:00,202.37,202.5,202.33,202.48,9525.0,195.2775,195.403,195.2389,195.3837,9525.0
2023-01-26 14:35:00,202.46,202.56,202.41,202.41,15519.0,195.3644,195.4609,195.3161,195.3161,15519.0
2023-01-26 14:40:00,202.43,202.63,202.43,202.55,11296.0,195.3354,195.5284,195.3354,195.4512,11296.0
2023-01-26 14:45:00,202.61,202.63,202.49,202.5,10270.0,195.5091,195.5284,195.3933,195.403,10270.0
2023-01-26 14:50:00,202.48,202.48,202.32,202.34,15673.0,195.3837,195.3837,195.2293,195.2486,15673.0
2023-01-26 14:55:00,202.39,202.57,202.39,202.55,11188.0,195.2968,195.4705,195.2968,195.4512,11188.0
2023-01-26 15:00:00,202.54,202.66,202.47,202.63,14766.0,195.4416,195.5573,195.374,195.5284,14766.0
2023-01-26 15:05:00,202.6,202.61,202.4,202.52,17505.0,195.4994,195.5091,195.3065,195.4223,17505.0
2023-01-26 15:10:00,202.47,202.63,202.46,202.6,13727.0,195.374,195.5284,195.3644,195.4994,13727.0
2023-01-26 15:15:00,202.6,202.76,202.59,202.73,18367.0,195.4994,195.6538,195.4898,195.6249,18367.0
2023-01-26 15:20:00,202.71,202.79,202.63,202.78,16151.0,195.6056,195.6828,195.5284,195.6731,16151.0
2023-01-26 15:25:00,202.79,202.89,202.73,202.79,36011.0,195.6828,195.7793,195.6249,195.6828,36011.0
2023-01-26 15:30:00,202.75,202.89,202.68,202.75,18780.0,195.6442,195.7793,195.5766,195.6442,18780.0
2023-01-26 15:35:00,202.81,202.84,202.67,202.74,20648.0,195.7021,195.731,195.567,195.6345,20648.0
2023-01-26 15:40:00,202.73,202.81,202.67,202.68,15381.0,195.6249,195.7021,195.567,195.5766,15381.0
2023-01-26 15:45:00,202.68,202.79,202.58,202.77,20735.0,195.5766,195.6828,195.4802,195.6635,20735.0
2023-01-26 15:50:00,202.76,202.97,202.76,202.91,25202.0,195.6538,195.8565,195.6538,195.7986,25202.0
2023-01-26 15:55:00,202.89,203.28,202.89,203.19,157612.0,195.7793,196.1556,195.7793,196.0688,157612.0
2023-01-27 09:30:00,202.6,202.97,202.51,202.85,97004.0,195.4994,195.8565,195.4126,195.7407,97004.0
2023-01-27 09:35:00,202.83,203.01,202.77,202.87,143046.0,195.7214,195.8951,195.6635,195.76,143046.0
2023-01-27 09:40:00,202.86,203.12,202.78,203.02,21768.0,195.7503,196.0012,195.6731,195.9047,21768.0
2023-01-27 09:45:00,203.03,203.5,203.03,203.34,37790.0,195.9144,196.3679,195.9144,196.2135,37790.0
2023-01-27 09:50:00,203.35,203.66,203.35,203.61,36929.0,196.2232,196.5223,196.2232,196.4741,36929.0
2023-01-27 09:55:00,203.61,203.64,203.32,203.38,27526.0,196.4741,196.503,196.1942,196.2521,27526.0
2023-01-27 10:00:00,203.38,203.84,203.12,203.8,150331.0,196.2521,196.696,196.0012,196.6574,150331.0
2023-01-27 10:05:00,203.83,204.18,203.73,204.0,81549.0,196.6863,197.0241,196.5898,196.8504,81549.0
2023-01-27 10:10:00,204.03,204.22,203.94,203.96,93637.0,196.8793,197.0627,196.7925,196.8118,93637.0
2023-01-27 10:15:00,203.91,204.03,203.84,203.89,76563.0,196.7635,196.8793,196.696,196.7442,76563.0
2023-01-27 10:20:00,203.9,203.9,203.48,203.65,52570.0,196.7539,196.7539,196.3486,196.5127,52570.0
2023-01-27 10:25:00,203.63,203.74,203.43,203.73,40607.0,196.4934,196.5995,196.3004,196.5898,40607.0
2023-01-27 10:30:00,203.72,203.79,203.47,203.47,26046.0,196.5802,196.6477,196.339,196.339,26046.0
2023-01-27 10:35:00,203.41,203.71,203.41,203.59,27214.0,196.2811,196.5705,196.2811,196.4548,27214.0
2023-01-27 10:40:00,203.57,203.67,203.4,203.51,32467.0,196.4355,196.5319,196.2714,196.3776,32467.0
2023-01-27 10:45:00,203.47,203.5,202.94,203.04,46638.0,196.339,196.3679,195.8275,195.924,46638.0
2023-01-27 10:50:00,203.02,203.05,202.81,202.83,79119.0,195.9047,195.9337,195.7021,195.7214,79119.0
2023-01-27 10:55:00,202.82,203.01,202.67,202.93,33588.0,195.7117,195.8951,195.567,195.8179,33588.0
2023-01-27 11:00:00,202.94,203.0,202.83,202.94,67610.0,195.8275,195.8854,195.7214,195.8275,67610.0
2023-01-27 11:05:00,202.95,203.1,202.74,202.91,22151.0,195.8372,195.9819,195.6345,195.7986,22151.0
2023-01-27 11:10:00,202.89,202.97,202.81,202.85,20752.0,195.7793,195.8565,195.7021,195.7407,20752.0
2023-01-27 11:15:00,202.86,203.22,202.82,203.16,30301.0,195.7503,196.0977,195.7117,196.0398,30301.0
2023-01-27 11:20:00,203.18,203.36,203.17,203.33,31194.0,196.0591,196.2328,196.0495,196.2039,31194.0
2023-01-27 11:25:00,203.34,203.41,203.21,203.34,23708.0,196.2135,196.2811,196.0881,196.2135,23708.0
2023-01-27 11:30:00,203.35,203.71,203.32,203.69,34270.0,196.2232,196.5705,196.1942,196.5512,34270.0
2023-01-27 11:35:00,203.71,203.74,203.55,203.57,31586.0,196.5705,196.5995,196.4162,196.4355,31586.0
2023-01-27 11:40:00,203.61,203.86,203.61,203.83,26316.0,196.4741,196.7153,196.4741,196.6863,26316.0
2023-01-27 11:45:00,203.79,203.87,203.66,203.84,36639.0,196.6477,196.7249,196.5223,196.696,36639.0
2023-01-27 11:50:00,203.83,203.89,203.81,203.83,27037.0,196.6863,196.7442,196.667,196.6863,27037.0
2023-01-27 11:55:00,203.78,203.91,203.77,203.83,23545.0,196.6381,196.7635,196.6284,196.6863,23545.0
2023-01-27 12:00:00,203.8,203.87,203.67,203.67,23490.0,196.6574,196.7249,196.5319,196.5319,23490.0
2023-01-27 12:05:00,203.7,203.85,203.63,203.79,20527.0,196.5609,196.7056,196.4934,196.6477,20527.0
2023-01-27 12:10:00,203.77,203.94,203.7,203.9,21886.0,196.6284,196.7925,196.5609,196.7539,21886.0
2023-01-27 12:15:00,203.91,204.15,203.9,204.12,27842.0,196.7635,196.9951,196.7539,196.9662,27842.0
2023-01-27 12:20:00,204.09,204.11,204.01,204.06,30366.0,196.9372,196.9565,196.86,196.9083,30366.0
2023-01-27 12:25:00,204.06,204.1,203.8,203.87,37592.0,196.9083,196.9469,196.6574,196.7249,37592.0
2023-01-27 12:30:00,203.89,204.07,203.83,204.06,26857.0,196.7442,196.9179,196.6863,196.9083,26857.0
2023-01-27 12:35:00,204.08,204.22,204.06,204.2,20475.0,196.9276,197.0627,196.9083,197.0434,20475.0
2023-01-27 12:40:00,204.21,204.26,204.05,204.06,31121.0,197.053,197.1013,196.8986,196.9083,31121.0
2023-01-27 12:45:00,204.06,204.19,204.04,204.18,17243.0,196.9083,197.0337,196.889,197.0241,17243.0
2023-01-27 12:50:00,204.18,204.28,204.14,204.24,25558.0,197.0241,197.1206,196.9855,197.082,25558.0
2023-01-27 12:55:00,204.22,204.25,204.12,204.15,22587.0,197.0627,197.0916,196.9662,196.9951,22587.0
2023-01-27 13:00:00,204.16,204.2,203.96,204.02,32705.0,197.0048,197.0434,196.8118,196.8697,32705.0
2023-01-27 13:05:00,204.0,204.06,203.98,204.01,23343.0,196.8504,196.9083,196.8311,196.86,23343.0
2023-01-27 13:10:00,204.01,204.03,203.91,204.01,15862.0,196.86,196.8793,196.7635,196.86,15862.0
2023-01-27 13:15:00,204.01,204.01,203.82,203.93,21768.0,196.86,196.86,196.6767,196.7828,21768.0
2023-01-27 13:20:00,203.95,203.99,203.89,203.96,18970.0,196.8021,196.8407,196.7442,196.8118,18970.0
2023-01-27 13:25:00,203.97,204.04,203.88,204.0,15726.0,196.8214,196.889,196.7346,196.8504,15726.0
2023-01-27 13:30:00,203.99,204.17,203.99,204.17,18552.0,196.8407,197.0144,196.8407,197.0144,18552.0
2023-01-27 13:35:00,204.17,204.25,204.14,204.25,17465.0,197.0144,197.0916,196.9855,197.0916,17465.0
2023-01-27 13:40:00,204.26,204.26,204.02,204.15,15266.0,197.1013,197.1013,196.8697,196.9951,15266.0
2023-01-27 13:45:00,204.14,204.23,204.09,204.21,21827.0,196.9855,197.0723,196.9372,197.053,21827.0
2023-01-27 13:50:00,204.22,204.23,204.07,204.11,28315.0,197.0627,197.0723,196.9179,196.9565,28315.0
2023-01-27 13:55:00,204.14,204.24,204.08,204.23,19783.0,196.9855,197.082,196.9276,197.0723,19783.0
2023-01-27 14:00:00,204.22,204.41,204.21,204.3,25781.0,197.0627,197.246,197.053,197.1399,25781.0
2023-01-27 14:05:00,204.3,204.35,204.14,204.26,16345.0,197.1399,197.1881,196.9855,197.1013,16345.0
2023-01-27 14:10:00,204.23,204.34,204.21,204.31,21445.0,197.0723,197.1785,197.053,197.1495,21445.0
2023-01-27 14:15:00,204.31,204.54,204.31,204.52,32678.0,197.1495,197.3715,197.1495,197.3522,32678.0
2023-01-27 14:20:00,204.51,204.54,204.44,204.53,18578.0,197.3425,197.3715,197.275,197.3618,18578.0
2023-01-27 14:25:00,204.51,204.55,204.48,204.48,31699.0,197.3425,197.3811,197.3136,197.3136,31699.0
2023-01-27 14:30:00,204.48,204.56,204.41,204.41,19963.0,197.3136,197.3908,197.246,197.246,19963.0
2023-01-27 14:35:00,204.45,204.56,204.45,204.55,20958.0,197.2846,197.3908,197.2846,197.3811,20958.0
2023-01-27 14:40:00,204.55,204.59,204.48,204.53,32737.0,197.3811,197.4197,197.3136,197.3618,32737.0
2023-01-27 14:45:00,204.53,204.74,204.5,204.7,26964.0,197.3618,197.5644,197.3329,197.5259,26964.0
2023-01-27 14:50:00,204.69,204.73,204.63,204.68,32272.0,197.5162,197.5548,197.4583,197.5066,32272.0
2023-01-27 14:55:00,204.69,204.75,204.65,204.69,31796.0,197.5162,197.5741,197.4776,197.5162,31796.0
2023-01-27 15:00:00,204.71,204.81,204.7,204.8,27509.0,197.5355,197.632,197.5259,197.6223,27509.0
2023-01-27 15:05:00,204.8,205.03,204.79,204.99,58930.0,197.6223,197.8443,197.6127,197.8057,58930.0
2023-01-27 15:10:00,204.99,205.05,204.68,204.7,50877.0,197.8057,197.8636,197.5066,197.5259,50877.0
2023-01-27 15:15:00,204.7,204.76,204.6,204.74,28276.0,197.5259,197.5837,197.4294,197.5644,28276.0
2023-01-27 15:20:00,204.76,204.77,204.51,204.75,28599.0,197.5837,197.5934,197.3425,197.5741,28599.0
2023-01-27 15:25:00,204.73,204.8,204.62,204.8,74561.0,197.5548,197.6223,197.4487,197.6223,74561.0
2023-01-27 15:30:00,204.81,204.91,204.74,204.89,74511.0,197.632,197.7285,197.5644,197.7092,74511.0
2023-01-27 15:35:00,204.87,204.89,204.63,204.7,110985.0,197.6899,197.7092,197.4583,197.5259,110985.0
2023-01-27 15:40:00,204.72,204.82,204.55,204.66,125193.0,197.5451,197.6416,197.3811,197.4873,125193.0
2023-01-27 15:45:00,204.65,204.66,204.28,204.35,143770.0,197.4776,197.4873,197.1206,197.1881,143770.0
2023-01-27 15:50:00,204.36,204.36,203.84,204.04,208414.0,197.1978,197.1978,196.696,196.889,208414.0
2023-01-27 15:55:00,204.06,204.06,203.51,203.93,232067.0,196.9083,196.9083,196.3776,196.7828,232067.0
2023-01-30 09:30:00,202.28,202.79,202.28,202.5,164261.0,195.1907,195.6828,195.1907,195.403,164261.0
2023-01-30 09:35:00,202.63,202.91,202.49,202.89,31026.0,195.5284,195.7986,195.3933,195.7793,31026.0
2023-01-30 09:40:00,202.84,202.9,202.6,202.81,45061.0,195.731,195.7889,195.4994,195.7021,45061.0
2023-01-30 09:45:00,202.79,203.31,202.79,203.14,59707.0,195.6828,196.1846,195.6828,196.0205,59707.0
2023-01-30 09:50:00,203.17,203.27,202.71,202.77,20745.0,196.0495,196.146,195.6056,195.6635,20745.0
2023-01-30 09:55:00,202.72,203.23,202.69,203.23,18238.0,195.6152,196.1074,195.5863,196.1074,18238.0
2023-01-30 10:00:00,203.17,203.5,203.11,203.5,69456.0,196.0495,196.3679,195.9916,196.3679,69456.0
2023-01-30 10:05:00,203.55,203.61,203.4,203.52,35990.0,196.4162,196.4741,196.2714,196.3872,35990.0
2023-01-30 10:10:00,203.52,203.59,203.26,203.39,36138.0,196.3872,196.4548,196.1363,196.2618,36138.0
2023-01-30 10:15:00,203.41,203.43,203.05,203.08,155263.0,196.2811,196.3004,195.9337,195.9626,155263.0
2023-01-30 10:20:00,203.07,203.2,202.85,202.88,41534.0,195.953,196.0784,195.7407,195.7696,41534.0
2023-01-30 10:25:00,202.86,203.0,202.61,202.96,30492.0,195.7503,195.8854,195.5091,195.8468,30492.0
2023-01-30 10:30:00,202.92,202.94,202.61,202.63,39211.0,195.8082,195.8275,195.5091,195.5284,39211.0
2023-01-30 10:35:00,202.64,202.69,202.34,202.39,29325.0,195.538,195.5863,195.2486,195.2968,29325.0
2023-01-30 10:40:00,202.4,202.41,202.07,202.15,35295.0,195.3065,195.3161,194.988,195.0652,35295.0
2023-01-30 10:45:00,202.1,202.24,201.9,202.21,50185.0,195.017,195.1521,194.824,195.1231,50185.0
2023-01-30 10:50:00,202.2,202.39,202.01,202.16,22052.0,195.1135,195.2968,194.9301,195.0749,22052.0
2023-01-30 10:55:00,202.15,202.52,202.15,202.46,22309.0,195.0652,195.4223,195.0652,195.3644,22309.0
2023-01-30 11:00:00,202.44,202.5,202.35,202.35,83657.0,195.3451,195.403,195.2582,195.2582,83657.0
2023-01-30 11:05:00,202.42,202.46,202.26,202.39,9006.0,195.3258,195.3644,195.1714,195.2968,9006.0
2023-01-30 11:10:00,202.46,202.82,202.46,202.65,64763.0,195.3644,195.7117,195.3644,195.5477,64763.0
2023-01-30 11:15:00,202.67,202.89,202.67,202.82,10896.0,195.567,195.7793,195.567,195.7117,10896.0
2023-01-30 11:20:00,202.84,202.84,202.48,202.56,45162.0,195.731,195.731,195.3837,195.4609,45162.0
2023-01-30 11:25:00,202.55,202.65,202.35,202.65,20597.0,195.4512,195.5477,195.2582,195.5477,20597.0
2023-01-30 11:30:00,202.7,202.78,202.59,202.66,46126.0,195.5959,195.6731,195.4898,195.5573,46126.0
2023-01-30 11:35:00,202.62,202.69,202.43,202.47,13491.0,195.5187,195.5863,195.3354,195.374,13491.0
2023-01-30 11:40:00,202.51,202.52,202.38,202.4,6921.0,195.4126,195.4223,195.2872,195.3065,6921.0
2023-01-30 11:45:00,202.42,202.52,202.2,202.3,71476.0,195.3258,195.4223,195.1135,195.21,71476.0
2023-01-30 11:50:00,202.26,202.38,202.22,202.22,26028.0,195.1714,195.2872,195.1328,195.1328,26028.0
2023-01-30 11:55:00,202.18,202.6,202.0,202.58,26461.0,195.0942,195.4994,194.9205,195.4802,26461.0
2023-01-30 12:00:00,202.53,202.65,202.51,202.54,14856.0,195.4319,195.5477,195.4126,195.4416,14856.0
2023-01-30 12:05:00,202.54,202.64,202.54,202.57,46857.0,195.4416,195.538,195.4416,195.4705,46857.0
2023-01-30 12:10:00,202.55,202.69,202.52,202.68,6947.0,195.4512,195.5863,195.4223,195.5766,6947.0
2023-01-30 12:15:00,202.67,202.67,202.37,202.45,8870.0,195.567,195.567,195.2775,195.3547,8870.0
2023-01-30 12:20:00,202.42,202.48,202.34,202.43,10741.0,195.3258,195.3837,195.2486,195.3354,10741.0
2023-01-30 12:25:00,202.47,202.48,202.14,202.48,8414.0,195.374,195.3837,195.0556,195.3837,8414.0
2023-01-30 12:30:00,202.46,202.5,202.3,202.35,21256.0,195.3644,195.403,195.21,195.2582,21256.0
2023-01-30 12:35:00,202.36,202.42,202.3,202.36,13603.0,195.2679,195.3258,195.21,195.2679,13603.0
2023-01-30 12:40:00,202.29,202.45,202.27,202.32,15069.0,195.2003,195.3547,195.181,195.2293,15069.0
2023-01-30 12:45:00,202.29,202.29,202.05,202.2,7724.0,195.2003,195.2003,194.9687,195.1135,7724.0
2023-01-30 12:50:00,202.14,202.21,201.99,202.12,24367.0,195.0556,195.1231,194.9108,195.0363,24367.0
2023-01-30 12:55:00,202.11,202.2,201.99,202.09,12022.0,195.0266,195.1135,194.9108,195.0073,12022.0
2023-01-30 13:00:00,201.99,202.03,201.87,202.02,14736.0,194.9108,194.9494,194.795,194.9398,14736.0
2023-01-30 13:05:00,202.03,202.14,202.02,202.03,12805.0,194.9494,195.0556,194.9398,194.9494,12805.0
2023-01-30 13:10:00,202.06,202.18,202.06,202.11,17967.0,194.9784,195.0942,194.9784,195.0266,17967.0
2023-01-30 13:15:00,202.12,202.55,202.04,202.48,17246.0,195.0363,195.4512,194.9591,195.3837,17246.0
2023-01-30 13:20:00,202.48,202.53,202.42,202.49,21174.0,195.3837,195.4319,195.3258,195.3933,21174.0
2023-01-30 13:25:00,202.49,202.49,202.3,202.33,19280.0,195.3933,195.3933,195.21,195.2389,19280.0
2023-01-30 13:30:00,202.32,202.32,202.05,202.09,9327.0,195.2293,195.2293,194.9687,195.0073,9327.0
2023-01-30 13:35:00,202.08,202.11,202.03,202.09,13715.0,194.9977,195.0266,194.9494,195.0073,13715.0
2023-01-30 13:40:00,202.11,202.11,201.85,201.99,20558.0,195.0266,195.0266,194.7757,194.9108,20558.0
2023-01-30 13:45:00,201.99,202.09,201.9,202.09,50614.0,194.9108,195.0073,194.824,195.0073,50614.0
2023-01-30 13:50:00,202.07,202.1,201.92,202.03,14226.0,194.988,195.017,194.8433,194.9494,14226.0
2023-01-30 13:55:00,202.04,202.14,201.91,202.13,22095.0,194.9591,195.0556,194.8336,195.0459,22095.0
2023-01-30 14:00:00,202.13,202.21,202.04,202.18,20775.0,195.0459,195.1231,194.9591,195.0942,20775.0
2023-01-30 14:05:00,202.18,202.21,201.94,201.97,17704.0,195.0942,195.1231,194.8626,194.8915,17704.0
2023-01-30 14:10:00,201.97,202.05,201.88,201.98,17850.0,194.8915,194.9687,194.8047,194.9012,17850.0
2023-01-30 14:15:00,201.97,201.97,201.81,201.88,5227.0,194.8915,194.8915,194.7371,194.8047,5227.0
2023-01-30 14:20:00,201.82,201.96,201.78,201.8,11616.0,194.7468,194.8819,194.7082,194.7275,11616.0
2023-01-30 14:25:00,201.8,201.85,201.72,201.75,24249.0,194.7275,194.7757,194.6503,194.6792,24249.0
2023-01-30 14:30:00,201.74,201.82,201.69,201.77,19930.0,194.6696,194.7468,194.6213,194.6985,19930.0
2023-01-30 14:35:00,201.73,201.91,201.68,201.85,18524.0,194.6599,194.8336,194.6117,194.7757,18524.0
2023-01-30 14:40:00,201.84,201.84,201.63,201.71,14162.0,194.7661,194.7661,194.5634,194.6406,14162.0
2023-01-30 14:45:00,201.72,201.76,201.53,201.56,9391.0,194.6503,194.6889,194.467,194.4959,9391.0
2023-01-30 14:50:00,201.53,201.58,201.45,201.55,27556.0,194.467,194.5152,194.3898,194.4862,27556.0
2023-01-30 14:55:00,201.55,201.7,201.45,201.65,30923.0,194.4862,194.631,194.3898,194.5827,30923.0
2023-01-30 15:00:00,201.66,201.88,201.58,201.81,28020.0,194.5924,194.8047,194.5152,194.7371,28020.0
2023-01-30 15:05:00,201.81,201.82,201.48,201.58,17988.0,194.7371,194.7468,194.4187,194.5152,17988.0
2023-01-30 15:10:00,201.56,201.67,201.44,201.45,34797.0,194.4959,194.602,194.3801,194.3898,34797.0
2023-01-30 15:15:00,201.42,201.49,201.33,201.48,48989.0,194.3608,194.4284,194.274,194.4187,48989.0
2023-01-30 15:20:00,201.48,201.51,201.29,201.3,46087.0,194.4187,194.4477,194.2354,194.245,46087.0
2023-01-30 15:25:00,201.29,201.37,201.27,201.34,18612.0,194.2354,194.3126,194.2161,194.2836,18612.0
2023-01-30 15:30:00,201.33,201.6,201.25,201.54,16537.0,194.274,194.5345,194.1968,194.4766,16537.0
2023-01-30 15:35:00,201.54,201.75,201.54,201.69,18229.0,194.4766,194.6792,194.4766,194.6213,18229.0
2023-01-30 15:40:00,201.69,201.74,201.52,201.6,22955.0,194.6213,194.6696,194.4573,194.5345,22955.0
2023-01-30 15:45:00,201.58,201.64,201.36,201.45,41454.0,194.5152,194.5731,194.3029,194.3898,41454.0
2023-01-30 15:50:00,201.44,201.62,201.26,201.3,28505.0,194.3801,194.5538,194.2064,194.245,28505.0
2023-01-30 15:55:00,201.33,201.33,201.09,201.23,68041.0,194.274,194.274,194.0424,194.1775,68041.0
2023-01-31 09:30:00,201.65,202.04,201.5,201.91,104231.0,194.5827,194.9591,194.438,194.8336,104231.0
2023-01-31 09:35:00,201.8,201.85,201.57,201.72,28497.0,194.7275,194.7757,194.5055,194.6503,28497.0
2023-01-31 09:40:00,201.73,202.06,201.49,201.76,55255.0,194.6599,194.9784,194.4284,194.6889,55255.0
2023-01-31 09:45:00,201.78,202.17,201.62,202.08,33715.0,194.7082,195.0845,194.5538,194.9977,33715.0
2023-01-31 09:50:00,202.13,202.21,201.88,202.1,14031.0,195.0459,195.1231,194.8047,195.017,14031.0
2023-01-31 09:55:00,202.03,202.23,201.63,201.66,18826.0,194.9494,195.1424,194.5634,194.5924,18826.0
2023-01-31 10:00:00,201.62,201.84,201.53,201.59,27152.0,194.5538,194.7661,194.467,194.5248,27152.0
2023-01-31 10:05:00,201.64,202.11,201.45,201.5,23615.0,194.5731,195.0266,194.3898,194.438,23615.0
2023-01-31 10:10:00,201.48,202.04,201.45,202.03,159081.0,194.4187,194.9591,194.3898,194.9494,159081.0
2023-01-31 10:15:00,202.04,202.25,202.0,202.24,191437.0,194.9591,195.1617,194.9205,195.1521,191437.0
2023-01-31 10:20:00,202.26,202.33,202.06,202.19,29272.0,195.1714,195.2389,194.9784,195.1038,29272.0
2023-01-31 10:25:00,202.23,202.44,202.0,202.38,22592.0,195.1424,195.3451,194.9205,195.2872,22592.0
2023-01-31 10:30:00,202.45,202.53,202.38,202.48,12816.0,195.3547,195.4319,195.2872,195.3837,12816.0
2023-01-31 10:35:00,202.46,202.55,202.34,202.34,34815.0,195.3644,195.4512,195.2486,195.2486,34815.0
2023-01-31 10:40:00,202.35,202.59,202.34,202.55,163400.0,195.2582,195.4898,195.2486,195.4512,163400.0
2023-01-31 10:45:00,202.59,202.69,202.53,202.62,28615.0,195.4898,195.5863,195.4319,195.5187,28615.0
2023-01-31 10:50:00,202.63,202.82,202.46,202.54,16064.0,195.5284,195.7117,195.3644,195.4416,16064.0
2023-01-31 10:55:00,202.54,202.65,202.53,202.62,18180.0,195.4416,195.5477,195.4319,195.5187,18180.0
2023-01-31 11:00:00,202.74,202.91,202.74,202.78,31863.0,195.6345,195.7986,195.6345,195.6731,31863.0
2023-01-31 11:05:00,202.82,202.85,202.71,202.79,14715.0,195.7117,195.7407,195.6056,195.6828,14715.0
2023-01-31 11:10:00,202.76,202.76,202.57,202.62,140402.0,195.6538,195.6538,195.4705,195.5187,140402.0
2023-01-31 11:15:00,202.65,202.76,202.6,202.62,12605.0,195.5477,195.6538,195.4994,195.5187,12605.0
2023-01-31 11:20:00,202.68,202.79,202.61,202.7,18165.0,195.5766,195.6828,195.5091,195.5959,18165.0
2023-01-31 11:25:00,202.66,202.84,202.62,202.77,143614.0,195.5573,195.731,195.5187,195.6635,143614.0
2023-01-31 11:30:00,202.81,202.92,202.72,202.81,20656.0,195.7021,195.8082,195.6152,195.7021,20656.0
2023-01-31 11:35:00,202.76,202.96,202.75,202.79,23209.0,195.6538,195.8468,195.6442,195.6828,23209.0
2023-01-31 11:40:00,202.81,202.9,202.73,202.73,33236.0,195.7021,195.7889,195.6249,195.6249,33236.0
2023-01-31 11:45:00,202.73,202.8,202.6,202.68,35907.0,195.6249,195.6924,195.4994,195.5766,35907.0
2023-01-31 11:50:00,202.63,202.86,202.61,202.85,13304.0,195.5284,195.7503,195.5091,195.7407,13304.0
2023-01-31 11:55:00,202.82,202.91,202.77,202.77,18662.0,195.7117,195.7986,195.6635,195.6635,18662.0
2023-01-31 12:00:00,202.79,202.79,202.5,202.67,50798.0,195.6828,195.6828,195.403,195.567,50798.0
2023-01-31 12:05:00,202.67,202.77,202.54,202.73,45934.0,195.567,195.6635,195.4416,195.6249,45934.0
2023-01-31 12:10:00,202.72,202.78,202.6,202.67,22901.0,195.6152,195.6731,195.4994,195.567,22901.0
2023-01-31 12:15:00,202.69,203.04,202.68,202.97,25565.0,195.5863,195.924,195.5766,195.8565,25565.0
2023-01-31 12:20:00,203.0,203.01,202.83,202.91,205182.0,195.8854,195.8951,195.7214,195.7986,205182.0
2023-01-31 12:25:00,202.92,202.97,202.89,202.94,26308.0,195.8082,195.8565,195.7793,195.8275,26308.0
2023-01-31 12:30:00,202.94,202.96,202.85,202.95,43922.0,195.8275,195.8468,195.7407,195.8372,43922.0
2023-01-31 12:35:00,202.95,203.12,202.9,203.07,41813.0,195.8372,196.0012,195.7889,195.953,41813.0
2023-01-31 12:40:00,203.07,203.18,203.07,203.14,200547.0,195.953,196.0591,195.953,196.0205,200547.0
2023-01-31 12:45:00,203.14,203.18,203.07,203.09,46590.0,196.0205,196.0591,195.953,195.9723,46590.0
2023-01-31 12:50:00,203.1,203.17,203.01,203.13,85482.0,195.9819,196.0495,195.8951,196.0109,85482.0
2023-01-31 12:55:00,203.14,203.15,203.03,203.1,32407.0,196.0205,196.0302,195.9144,195.9819,32407.0
2023-01-31 13:00:00,203.09,203.17,203.02,203.14,25580.0,195.9723,196.0495,195.9047,196.0205,25580.0
2023-01-31 13:05:00,203.14,203.19,203.1,203.11,40828.0,196.0205,196.0688,195.9819,195.9916,40828.0
2023-01-31 13:10:00,203.11,203.18,203.01,203.12,37807.0,195.9916,196.0591,195.8951,196.0012,37807.0
2023-01-31 13:15:00,203.12,203.13,203.01,203.07,35960.0,196.0012,196.0109,195.8951,195.953,35960.0
2023-01-31 13:20:00,203.06,203.13,202.89,202.92,60150.0,195.9433,196.0109,195.7793,195.8082,60150.0
2023-01-31 13:25:00,202.93,203.09,202.9,203.07,33574.0,195.8179,195.9723,195.7889,195.953,33574.0
2023-01-31 13:30:00,203.09,203.13,203.04,203.07,17963.0,195.9723,196.0109,195.924,195.953,17963.0
2023-01-31 13:35:00,203.06,203.08,202.97,203.04,90262.0,195.9433,195.9626,195.8565,195.924,90262.0
2023-01-31 13:40:00,203.05,203.16,203.04,203.09,33766.0,195.9337,196.0398,195.924,195.9723,33766.0
2023-01-31 13:45:00,203.09,203.35,203.07,203.32,180424.0,195.9723,196.2232,195.953,196.1942,180424.0
2023-01-31 13:50:00,203.33,203.35,203.28,203.32,32969.0,196.2039,196.2232,196.1556,196.1942,32969.0
2023-01-31 13:55:00,203.32,203.39,203.31,203.36,42610.0,196.1942,196.2618,196.1846,196.2328,42610.0
2023-01-31 14:00:00,203.36,203.47,203.35,203.35,35154.0,196.2328,196.339,196.2232,196.2232,35154.0
2023-01-31 14:05:00,203.36,203.49,203.33,203.48,34467.0,196.2328,196.3583,196.2039,196.3486,34467.0
2023-01-31 14:10:00,203.47,203.49,203.4,203.42,163345.0,196.339,196.3583,196.2714,196.2907,163345.0
2023-01-31 14:15:00,203.41,203.43,203.27,203.29,23611.0,196.2811,196.3004,196.146,196.1653,23611.0
2023-01-31 14:20:00,203.3,203.42,203.29,203.33,14423.0,196.1749,196.2907,196.1653,196.2039,14423.0
2023-01-31 14:25:00,203.3,203.39,203.3,203.38,10507.0,196.1749,196.2618,196.1749,196.2521,10507.0
2023-01-31 14:30:00,203.41,203.47,203.37,203.4,19243.0,196.2811,196.339,196.2425,196.2714,19243.0
2023-01-31 14:35:00,203.44,203.44,203.32,203.36,61297.0,196.31,196.31,196.1942,196.2328,61297.0
2023-01-31 14:40:00,203.37,203.49,203.37,203.44,13254.0,196.2425,196.3583,196.2425,196.31,13254.0
2023-01-31 14:45:00,203.46,203.51,203.4,203.51,22923.0,196.3293,196.3776,196.2714,196.3776,22923.0
2023-01-31 14:50:00,203.51,203.6,203.47,203.53,27755.0,196.3776,196.4644,196.339,196.3969,27755.0
2023-01-31 14:55:00,203.55,203.57,203.45,203.47,21338.0,196.4162,196.4355,196.3197,196.339,21338.0
2023-01-31 15:00:00,203.49,203.66,203.47,203.6,29344.0,196.3583,196.5223,196.339,196.4644,29344.0
2023-01-31 15:05:00,203.6,203.66,203.53,203.53,16264.0,196.4644,196.5223,196.3969,196.3969,16264.0
2023-01-31 15:10:00,203.53,203.54,203.24,203.31,38781.0,196.3969,196.4065,196.117,196.1846,38781.0
2023-01-31 15:15:00,203.31,203.32,203.12,203.17,28072.0,196.1846,196.1942,196.0012,196.0495,28072.0
2023-01-31 15:20:00,203.23,203.29,203.11,203.17,13063.0,196.1074,196.1653,195.9916,196.0495,13063.0
2023-01-31 15:25:00,203.21,203.25,203.07,203.12,17799.0,196.0881,196.1267,195.953,196.0012,17799.0
2023-01-31 15:30:00,203.11,203.39,203.1,203.38,29293.0,195.9916,196.2618,195.9819,196.2521,29293.0
2023-01-31 15:35:00,203.36,203.46,203.3,203.4,21334.0,196.2328,196.3293,196.1749,196.2714,21334.0
2023-01-31 15:40:00,203.47,203.62,203.46,203.62,20704.0,196.339,196.4837,196.3293,196.4837,20704.0
2023-01-31 15:45:00,203.63,203.76,203.59,203.62,50091.0,196.4934,196.6188,196.4548,196.4837,50091.0
2023-01-31 15:50:00,203.64,204.18,203.64,204.17,68751.0,196.503,197.0241,196.503,197.0144,68751.0
2023-01-31 15:55:00,204.17,204.49,203.95,204.43,133192.0,197.0144,197.3232,196.8021,197.2653,133192.0
2023-02-01 09:30:00,203.91,204.05,203.74,203.75,108344.0,196.7635,196.8986,196.5995,196.6091,108344.0
2023-02-01 09:35:00,203.81,204.1,203.71,204.09,23449.0,196.667,196.9469,196.5705,196.9372,23449.0
2023-02-01 09:40:00,204.04,204.17,203.82,203.84,20228.0,196.889,197.0144,196.6767,196.696,20228.0
2023-02-01 09:45:00,203.87,204.17,203.85,204.16,25016.0,196.7249,197.0144,196.7056,197.0048,25016.0
2023-02-01 09:50:00,204.14,204.43,204.11,204.4,20375.0,196.9855,197.2653,196.9565,197.2364,20375.0
2023-02-01 09:55:00,204.39,204.49,204.28,204.41,24049.0,197.2267,197.3232,197.1206,197.246,24049.0
2023-02-01 10:00:00,204.46,204.51,203.71,203.91,78550.0,197.2943,197.3425,196.5705,196.7635,78550.0
2023-02-01 10:05:00,203.94,204.07,203.72,203.88,20938.0,196.7925,196.9179,196.5802,196.7346,20938.0
2023-02-01 10:10:00,203.95,204.19,203.88,204.17,26176.0,196.8021,197.0337,196.7346,197.0144,26176.0
2023-02-01 10:15:00,204.16,204.23,203.92,204.07,75361.0,197.0048,197.0723,196.7732,196.9179,75361.0
2023-02-01 10:20:00,204.13,204.13,203.83,204.06,20610.0,196.9758,196.9758,196.6863,196.9083,20610.0
2023-02-01 10:25:00,204.07,204.15,203.96,204.12,33255.0,196.9179,196.9951,196.8118,196.9662,33255.0
2023-02-01 10:30:00,204.12,204.24,204.07,204.16,14179.0,196.9662,197.082,196.9179,197.0048,14179.0
2023-02-01 10:35:00,204.18,204.18,203.97,204.02,11016.0,197.0241,197.0241,196.8214,196.8697,11016.0
2023-02-01 10:40:00,204.02,204.14,203.77,203.77,10305.0,196.8697,196.9855,196.6284,196.6284,10305.0
2023-02-01 10:45:00,203.75,203.82,203.59,203.65,23863.0,196.6091,196.6767,196.4548,196.5127,23863.0
2023-02-01 10:50:00,203.68,203.68,203.29,203.41,24586.0,196.5416,196.5416,196.1653,196.2811,24586.0
2023-02-01 10:55:00,203.37,203.47,203.26,203.31,37023.0,196.2425,196.339,196.1363,196.1846,37023.0
2023-02-01 11:00:00,203.25,203.52,203.22,203.46,19623.0,196.1267,196.3872,196.0977,196.3293,19623.0
2023-02-01 11:05:00,203.44,203.58,203.38,203.49,11741.0,196.31,196.4451,196.2521,196.3583,11741.0
2023-02-01 11:10:00,203.52,203.6,203.46,203.57,14931.0,196.3872,196.4644,196.3293,196.4355,14931.0
2023-02-01 11:15:00,203.58,203.65,203.56,203.61,18316.0,196.4451,196.5127,196.4258,196.4741,18316.0
2023-02-01 11:20:00,203.6,203.9,203.6,203.82,13285.0,196.4644,196.7539,196.4644,196.6767,13285.0
2023-02-01 11:25:00,203.82,203.92,203.78,203.9,12979.0,196.6767,196.7732,196.6381,196.7539,12979.0
2023-02-01 11:30:00,203.9,203.97,203.84,203.95,11447.0,196.7539,196.8214,196.696,196.8021,11447.0
2023-02-01 11:35:00,203.94,203.96,203.84,203.96,18536.0,196.7925,196.8118,196.696,196.8118,18536.0
2023-02-01 11:40:00,203.92,204.0,203.89,203.92,14624.0,196.7732,196.8504,196.7442,196.7732,14624.0
2023-02-01 11:45:00,203.91,203.94,203.81,203.83,13229.0,196.7635,196.7925,196.667,196.6863,13229.0
2023-02-01 11:50:00,203.81,203.84,203.69,203.72,24345.0,196.667,196.696,196.5512,196.5802,24345.0
2023-02-01 11:55:00,203.71,203.72,203.52,203.53,37925.0,196.5705,196.5802,196.3872,196.3969,37925.0
2023-02-01 12:00:00,203.53,203.56,203.41,203.48,104659.0,196.3969,196.4258,196.2811,196.3486,104659.0
2023-02-01 12:05:00,203.47,203.49,203.32,203.36,13452.0,196.339,196.3583,196.1942,196.2328,13452.0
2023-02-01 12:10:00,203.37,203.42,203.29,203.37,26209.0,196.2425,196.2907,196.1653,196.2425,26209.0
2023-02-01 12:15:00,203.35,203.35,203.17,203.19,20996.0,196.2232,196.2232,196.0495,196.0688,20996.0
2023-02-01 12:20:00,203.2,203.41,203.15,203.41,6821.0,196.0784,196.2811,196.0302,196.2811,6821.0
2023-02-01 12:25:00,203.41,203.47,203.33,203.39,59743.0,196.2811,196.339,196.2039,196.2618,59743.0
2023-02-01 12:30:00,203.4,203.49,203.31,203.36,9894.0,196.2714,196.3583,196.1846,196.2328,9894.0
2023-02-01 12:35:00,203.38,203.38,203.27,203.32,53235.0,196.2521,196.2521,196.146,196.1942,53235.0
2023-02-01 12:40:00,203.35,203.45,203.33,203.45,12348.0,196.2232,196.3197,196.2039,196.3197,12348.0
2023-02-01 12:45:00,203.44,203.44,203.34,203.34,18579.0,196.31,196.31,196.2135,196.2135,18579.0
2023-02-01 12:50:00,203.3,203.4,203.3,203.38,8900.0,196.1749,196.2714,196.1749,196.2521,8900.0
2023-02-01 12:55:00,203.36,203.47,203.33,203.33,7463.0,196.2328,196.339,196.2039,196.2039,7463.0
2023-02-01 13:00:00,203.36,203.41,203.27,203.41,21303.0,196.2328,196.2811,196.146,196.2811,21303.0
2023-02-01 13:05:00,203.42,203.59,203.42,203.5,10692.0,196.2907,196.4548,196.2907,196.3679,10692.0
2023-02-01 13:10:00,203.46,203.54,203.42,203.48,9979.0,196.3293,196.4065,196.2907,196.3486,9979.0
2023-02-01 13:15:00,203.49,203.53,203.36,203.41,15350.0,196.3583,196.3969,196.2328,196.2811,15350.0
2023-02-01 13:20:00,203.4,203.54,203.4,203.46,11788.0,196.2714,196.4065,196.2714,196.3293,11788.0
2023-02-01 13:25:00,203.48,203.55,203.45,203.53,12661.0,196.3486,196.4162,196.3197,196.3969,12661.0
2023-02-01 13:30:00,203.56,203.75,203.55,203.71,16914.0,196.4258,196.6091,196.4162,196.5705,16914.0
2023-02-01 13:35:00,203.8,203.8,203.6,203.68,11934.0,196.6574,196.6574,196.4644,196.5416,11934.0
2023-02-01 13:40:00,203.68,203.73,203.55,203.59,54547.0,196.5416,196.5898,196.4162,196.4548,54547.0
2023-02-01 13:45:00,203.56,203.56,203.38,203.48,11711.0,196.4258,196.4258,196.2521,196.3486,11711.0
2023-02-01 13:50:00,203.49,203.58,203.43,203.57,19610.0,196.3583,196.4451,196.3004,196.4355,19610.0
2023-02-01 13:55:00,203.56,203.92,203.55,203.61,24841.0,196.4258,196.7732,196.4162,196.4741,24841.0
2023-02-01 14:00:00,203.57,203.85,202.81,203.21,55046.0,196.4355,196.7056,195.7021,196.0881,55046.0
2023-02-01 14:05:00,203.25,204.2,203.24,203.97,29529.0,196.1267,197.0434,196.117,196.8214,29529.0
2023-02-01 14:10:00,203.94,204.3,203.94,203.98,64009.0,196.7925,197.1399,196.7925,196.8311,64009.0
2023-02-01 14:15:00,204.05,204.17,203.56,203.81,37655.0,196.8986,197.0144,196.4258,196.667,37655.0
2023-02-01 14:20:00,203.87,203.97,203.71,203.81,18055.0,196.7249,196.8214,196.5705,196.667,18055.0
2023-02-01 14:25:00,203.78,203.87,203.68,203.7,21077.0,196.6381,196.7249,196.5416,196.5609,21077.0
2023-02-01 14:30:00,203.75,203.94,202.51,203.05,63361.0,196.6091,196.7925,195.4126,195.9337,63361.0
2023-02-01 14:35:00,203.01,204.97,203.0,204.86,84239.0,195.8951,197.7864,195.8854,197.6802,84239.0
2023-02-01 14:40:00,204.89,205.78,204.8,205.68,91772.0,197.7092,198.568,197.6223,198.4715,91772.0
2023-02-01 14:45:00,205.7,206.32,205.45,205.94,130101.0,198.4908,199.0891,198.2496,198.7224,130101.0
2023-02-01 14:50:00,206.0,206.51,205.93,206.15,69847.0,198.7803,199.2724,198.7127,198.925,69847.0
2023-02-01 14:55:00,206.21,206.31,205.73,205.94,56150.0,198.9829,199.0794,198.5198,198.7224,56150.0
2023-02-01 15:00:00,205.98,206.63,205.98,206.53,54474.0,198.761,199.3882,198.761,199.2917,54474.0
2023-02-01 15:05:00,206.55,207.35,206.55,207.25,66648.0,199.311,200.083,199.311,199.9865,66648.0
2023-02-01 15:10:00,207.26,207.3,206.77,206.81,64485.0,199.9961,200.0347,199.5233,199.5619,64485.0
2023-02-01 15:15:00,206.83,206.88,206.22,206.83,52583.0,199.5812,199.6294,198.9926,199.5812,52583.0
2023-02-01 15:20:00,206.9,206.97,206.47,206.75,38302.0,199.6487,199.7163,199.2338,199.504,38302.0
2023-02-01 15:25:00,206.85,207.11,206.7,207.09,78604.0,199.6005,199.8514,199.4558,199.8321,78604.0
2023-02-01 15:30:00,207.11,207.44,207.04,207.43,62740.0,199.8514,200.1698,199.7838,200.1602,62740.0
2023-02-01 15:35:00,207.46,208.21,207.45,207.98,107777.0,200.1891,200.9128,200.1795,200.6909,107777.0
2023-02-01 15:40:00,208.04,208.32,207.67,207.78,81362.0,200.7488,201.019,200.3918,200.4979,81362.0
2023-02-01 15:45:00,207.79,207.87,207.12,207.22,75409.0,200.5076,200.5848,199.861,199.9575,75409.0
2023-02-01 15:50:00,207.17,207.19,206.46,206.61,94322.0,199.9093,199.9286,199.2242,199.3689,94322.0
2023-02-01 15:55:00,206.61,206.95,206.47,206.82,156231.0,199.3689,199.697,199.2338,199.5716,156231.0
2023-02-02 09:30:00,209.0,209.14,208.68,208.96,184609.0,201.6751,201.8102,201.3664,201.6366,184609.0
2023-02-02 09:35:00,209.0,209.08,208.49,208.78,64854.0,201.6751,201.7523,201.183,201.4629,64854.0
2023-02-02 09:40:00,208.77,208.97,208.55,208.63,45937.0,201.4532,201.6462,201.2409,201.3181,45937.0
2023-02-02 09:45:00,208.59,209.1,208.36,208.97,60655.0,201.2795,201.7716,201.0576,201.6462,60655.0
2023-02-02 09:50:00,208.92,209.09,208.48,208.76,30354.0,201.598,201.762,201.1734,201.4436,30354.0
2023-02-02 09:55:00,208.72,208.75,208.33,208.43,53486.0,201.405,201.4339,201.0286,201.1251,53486.0
2023-02-02 10:00:00,208.48,208.74,208.1,208.67,66233.0,201.1734,201.4243,200.8067,201.3567,66233.0
2023-02-02 10:05:00,208.43,208.65,208.22,208.3,20937.0,201.1251,201.3374,200.9225,200.9997,20937.0
2023-02-02 10:10:00,208.17,208.37,208.1,208.32,92903.0,200.8742,201.0672,200.8067,201.019,92903.0
2023-02-02 10:15:00,208.34,208.98,208.29,208.98,27527.0,201.0383,201.6558,200.99,201.6558,27527.0
2023-02-02 10:20:00,208.98,209.04,208.68,208.92,49742.0,201.6558,201.7137,201.3664,201.598,49742.0
2023-02-02 10:25:00,208.93,209.15,208.82,209.06,34401.0,201.6076,201.8199,201.5015,201.733,34401.0
2023-02-02 10:30:00,209.08,209.71,209.05,209.61,40429.0,201.7523,202.3603,201.7234,202.2638,40429.0
2023-02-02 10:35:00,209.6,209.88,209.57,209.85,45397.0,202.2541,202.5243,202.2252,202.4954,45397.0
2023-02-02 10:40:00,209.82,210.03,209.8,209.9,130949.0,202.4664,202.669,202.4471,202.5436,130949.0
2023-02-02 10:45:00,209.85,210.05,209.84,210.05,37773.0,202.4954,202.6883,202.4857,202.6883,37773.0
2023-02-02 10:50:00,210.03,210.3,209.99,210.16,67656.0,202.669,202.9296,202.6305,202.7945,67656.0
2023-02-02 10:55:00,210.17,210.22,210.02,210.13,40215.0,202.8041,202.8524,202.6594,202.7655,40215.0
2023-02-02 11:00:00,210.11,210.22,209.95,210.2,67086.0,202.7462,202.8524,202.5919,202.8331,67086.0
2023-02-02 11:05:00,210.22,210.25,210.01,210.14,31365.0,202.8524,202.8813,202.6498,202.7752,31365.0
2023-02-02 11:10:00,210.17,210.17,209.94,210.01,30299.0,202.8041,202.8041,202.5822,202.6498,30299.0
2023-02-02 11:15:00,210.02,210.06,209.72,209.74,32650.0,202.6594,202.698,202.3699,202.3892,32650.0
2023-02-02 11:20:00,209.73,210.14,209.7,210.08,31840.0,202.3796,202.7752,202.3506,202.7173,31840.0
2023-02-02 11:25:00,210.07,210.18,209.97,210.05,26189.0,202.7076,202.8138,202.6112,202.6883,26189.0
2023-02-02 11:30:00,210.03,210.26,209.97,210.22,12129.0,202.669,202.891,202.6112,202.8524,12129.0
2023-02-02 11:35:00,210.19,210.22,209.93,209.93,46066.0,202.8234,202.8524,202.5726,202.5726,46066.0
2023-02-02 11:40:00,209.96,209.99,209.77,209.91,19936.0,202.6015,202.6305,202.4182,202.5533,19936.0
2023-02-02 11:45:00,209.85,209.96,209.77,209.88,46289.0,202.4954,202.6015,202.4182,202.5243,46289.0
2023-02-02 11:50:00,209.9,209.92,209.77,209.87,20162.0,202.5436,202.5629,202.4182,202.5147,20162.0
2023-02-02 11:55:00,209.92,209.92,209.66,209.67,31929.0,202.5629,202.5629,202.312,202.3217,31929.0
2023-02-02 12:00:00,209.66,209.85,209.64,209.71,22807.0,202.312,202.4954,202.2927,202.3603,22807.0
2023-02-02 12:05:00,209.68,209.79,209.58,209.6,26697.0,202.3313,202.4375,202.2348,202.2541,26697.0
2023-02-02 12:10:00,209.58,209.98,209.55,209.98,16816.0,202.2348,202.6208,202.2059,202.6208,16816.0
2023-02-02 12:15:00,209.95,210.03,209.85,209.85,22790.0,202.5919,202.669,202.4954,202.4954,22790.0
2023-02-02 12:20:00,209.86,210.0,209.77,210.0,15031.0,202.505,202.6401,202.4182,202.6401,15031.0
2023-02-02 12:25:00,210.0,210.1,209.96,209.97,13426.0,202.6401,202.7366,202.6015,202.6112,13426.0
2023-02-02 12:30:00,209.96,210.17,209.93,210.16,25581.0,202.6015,202.8041,202.5726,202.7945,25581.0
2023-02-02 12:35:00,210.19,210.21,210.05,210.13,45754.0,202.8234,202.8427,202.6883,202.7655,45754.0
2023-02-02 12:40:00,210.14,210.14,209.86,209.96,30382.0,202.7752,202.7752,202.505,202.6015,30382.0
2023-02-02 12:45:00,209.97,209.97,209.8,209.83,11836.0,202.6112,202.6112,202.4471,202.4761,11836.0
2023-02-02 12:50:00,209.84,210.02,209.74,210.02,24794.0,202.4857,202.6594,202.3892,202.6594,24794.0
2023-02-02 12:55:00,210.0,210.11,209.97,210.08,19764.0,202.6401,202.7462,202.6112,202.7173,19764.0
2023-02-02 13:00:00,210.09,210.37,210.09,210.34,24643.0,202.7269,202.9971,202.7269,202.9682,24643.0
2023-02-02 13:05:00,210.4,210.4,210.03,210.05,25306.0,203.0261,203.0261,202.669,202.6883,25306.0
2023-02-02 13:10:00,210.02,210.15,210.02,210.08,30714.0,202.6594,202.7848,202.6594,202.7173,30714.0
2023-02-02 13:15:00,210.08,210.12,209.96,210.12,12809.0,202.7173,202.7559,202.6015,202.7559,12809.0
2023-02-02 13:20:00,210.11,210.22,210.06,210.21,16021.0,202.7462,202.8524,202.698,202.8427,16021.0
2023-02-02 13:25:00,210.23,210.23,210.01,210.1,127355.0,202.862,202.862,202.6498,202.7366,127355.0
2023-02-02 13:30:00,210.12,210.32,210.12,210.31,27675.0,202.7559,202.9489,202.7559,202.9392,27675.0
2023-02-02 13:35:00,210.3,210.4,210.26,210.39,19296.0,202.9296,203.0261,202.891,203.0164,19296.0
2023-02-02 13:40:00,210.39,210.57,210.39,210.42,24246.0,203.0164,203.1901,203.0164,203.0454,24246.0
2023-02-02 13:45:00,210.42,210.53,210.35,210.47,21725.0,203.0454,203.1515,202.9778,203.0936,21725.0
2023-02-02 13:50:00,210.49,210.58,210.43,210.57,12130.0,203.1129,203.1998,203.055,203.1901,12130.0
2023-02-02 13:55:00,210.58,210.8,210.55,210.8,71760.0,203.1998,203.4121,203.1708,203.4121,71760.0
2023-02-02 14:00:00,210.79,210.88,210.5,210.5,41619.0,203.4024,203.4893,203.1226,203.1226,41619.0
2023-02-02 14:05:00,210.5,210.56,210.32,210.36,47595.0,203.1226,203.1805,202.9489,202.9875,47595.0
2023-02-02 14:10:00,210.35,210.37,209.77,209.8,42623.0,202.9778,202.9971,202.4182,202.4471,42623.0
2023-02-02 14:15:00,209.79,209.87,209.61,209.8,33505.0,202.4375,202.5147,202.2638,202.4471,33505.0
2023-02-02 14:20:00,209.81,209.83,209.46,209.46,16285.0,202.4568,202.4761,202.119,202.119,16285.0
2023-02-02 14:25:00,209.45,209.65,209.42,209.46,15663.0,202.1094,202.3024,202.0804,202.119,15663.0
2023-02-02 14:30:00,209.47,209.55,208.97,209.07,34126.0,202.1287,202.2059,201.6462,201.7427,34126.0
2023-02-02 14:35:00,209.08,209.28,208.79,209.03,40136.0,201.7523,201.9453,201.4725,201.7041,40136.0
2023-02-02 14:40:00,209.02,209.07,208.78,208.98,24013.0,201.6944,201.7427,201.4629,201.6558,24013.0
2023-02-02 14:45:00,208.96,209.04,208.65,209.0,28912.0,201.6366,201.7137,201.3374,201.6751,28912.0
2023-02-02 14:50:00,209.02,209.23,208.81,208.97,11974.0,201.6944,201.8971,201.4918,201.6462,11974.0
2023-02-02 14:55:00,208.83,208.87,208.47,208.52,36661.0,201.5111,201.5497,201.1637,201.212,36661.0
2023-02-02 15:00:00,208.54,208.71,208.24,208.4,15040.0,201.2313,201.3953,200.9418,201.0962,15040.0
2023-02-02 15:05:00,208.44,209.0,208.39,208.55,26504.0,201.1348,201.6751,201.0865,201.2409,26504.0
2023-02-02 15:10:00,208.56,208.92,208.56,208.85,11165.0,201.2506,201.598,201.2506,201.5304,11165.0
2023-02-02 15:15:00,208.95,209.12,208.76,209.07,31960.0,201.6269,201.7909,201.4436,201.7427,31960.0
2023-02-02 15:20:00,209.09,209.29,208.98,209.18,11747.0,201.762,201.955,201.6558,201.8488,11747.0
2023-02-02 15:25:00,209.24,209.39,209.01,209.27,23480.0,201.9067,202.0515,201.6848,201.9357,23480.0
2023-02-02 15:30:00,209.28,209.55,209.28,209.53,29663.0,201.9453,202.2059,201.9453,202.1866,29663.0
2023-02-02 15:35:00,209.61,209.66,209.31,209.33,28364.0,202.2638,202.312,201.9743,201.9936,28364.0
2023-02-02 15:40:00,209.38,209.38,209.05,209.23,37677.0,202.0418,202.0418,201.7234,201.8971,37677.0
2023-02-02 15:45:00,209.19,209.42,209.09,209.27,21135.0,201.8585,202.0804,201.762,201.9357,21135.0
2023-02-02 15:50:00,209.28,209.76,209.28,209.67,34346.0,201.9453,202.4085,201.9453,202.3217,34346.0
2023-02-02 15:55:00,209.67,210.09,209.61,210.06,56032.0,202.3217,202.7269,202.2638,202.698,56032.0
2023-02-03 09:30:00,207.51,208.0,207.04,207.89,137202.0,200.2374,200.7102,199.7838,200.6041,137202.0
2023-02-03 09:35:00,207.85,208.4,207.65,208.35,63335.0,200.5655,201.0962,200.3725,201.0479,63335.0
2023-02-03 09:40:00,208.34,208.6,208.26,208.33,35226.0,201.0383,201.2892,200.9611,201.0286,35226.0
2023-02-03 09:45:00,208.48,208.92,208.21,208.7,35039.0,201.1734,201.598,200.9128,201.3857,35039.0
2023-02-03 09:50:00,208.72,208.79,208.2,208.6,42491.0,201.405,201.4725,200.9032,201.2892,42491.0
2023-02-03 09:55:00,208.69,208.83,208.4,208.43,34602.0,201.376,201.5111,201.0962,201.1251,34602.0
2023-02-03 10:00:00,208.29,208.58,207.9,208.26,49307.0,200.99,201.2699,200.6137,200.9611,49307.0
2023-02-03 10:05:00,208.18,208.26,207.86,208.23,49665.0,200.8839,200.9611,200.5751,200.9321,49665.0
2023-02-03 10:10:00,208.21,208.95,208.06,208.92,45902.0,200.9128,201.6269,200.7681,201.598,45902.0
2023-02-03 10:15:00,208.81,209.39,208.79,209.0,54677.0,201.4918,202.0515,201.4725,201.6751,54677.0
2023-02-03 10:20:00,209.04,209.57,209.0,209.5,18780.0,201.7137,202.2252,201.6751,202.1576,18780.0
2023-02-03 10:25:00,209.55,209.64,209.22,209.22,38881.0,202.2059,202.2927,201.8874,201.8874,38881.0
2023-02-03 10:30:00,209.21,209.61,209.1,209.61,24005.0,201.8778,202.2638,201.7716,202.2638,24005.0
2023-02-03 10:35:00,209.66,209.96,209.58,209.9,20410.0,202.312,202.6015,202.2348,202.5436,20410.0
2023-02-03 10:40:00,209.9,210.06,209.67,209.92,38324.0,202.5436,202.698,202.3217,202.5629,38324.0
2023-02-03 10:45:00,209.9,210.02,209.82,209.89,28164.0,202.5436,202.6594,202.4664,202.534,28164.0
2023-02-03 10:50:00,209.83,209.83,209.49,209.59,19426.0,202.4761,202.4761,202.148,202.2445,19426.0
2023-02-03 10:55:00,209.54,209.6,209.26,209.54,48411.0,202.1962,202.2541,201.926,202.1962,48411.0
2023-02-03 11:00:00,209.53,209.83,209.53,209.62,26377.0,202.1866,202.4761,202.1866,202.2734,26377.0
2023-02-03 11:05:00,209.6,209.74,209.51,209.56,28889.0,202.2541,202.3892,202.1673,202.2155,28889.0
2023-02-03 11:10:00,209.61,209.89,209.57,209.87,19639.0,202.2638,202.534,202.2252,202.5147,19639.0
2023-02-03 11:15:00,209.91,210.0,209.65,209.67,31844.0,202.5533,202.6401,202.3024,202.3217,31844.0
2023-02-03 11:20:00,209.69,209.9,209.51,209.81,17436.0,202.341,202.5436,202.1673,202.4568,17436.0
2023-02-03 11:25:00,209.74,209.88,209.64,209.81,48801.0,202.3892,202.5243,202.2927,202.4568,48801.0
2023-02-03 11:30:00,209.9,210.1,209.82,210.1,26088.0,202.5436,202.7366,202.4664,202.7366,26088.0
2023-02-03 11:35:00,210.1,210.18,209.56,209.65,30235.0,202.7366,202.8138,202.2155,202.3024,30235.0
2023-02-03 11:40:00,209.63,209.96,209.53,209.75,20153.0,202.2831,202.6015,202.1866,202.3989,20153.0
2023-02-03 11:45:00,209.74,209.81,209.28,209.32,35579.0,202.3892,202.4568,201.9453,201.9839,35579.0
2023-02-03 11:50:00,209.21,209.55,209.18,209.4,13394.0,201.8778,202.2059,201.8488,202.0611,13394.0
2023-02-03 11:55:00,209.41,209.51,208.99,209.05,29402.0,202.0708,202.1673,201.6655,201.7234,29402.0
2023-02-03 12:00:00,209.02,209.33,208.94,209.28,25739.0,201.6944,201.9936,201.6173,201.9453,25739.0
2023-02-03 12:05:00,209.26,209.45,209.25,209.31,8174.0,201.926,202.1094,201.9164,201.9743,8174.0
2023-02-03 12:10:00,209.33,209.62,209.33,209.59,22871.0,201.9936,202.2734,201.9936,202.2445,22871.0
2023-02-03 12:15:00,209.53,209.7,209.53,209.66,10873.0,202.1866,202.3506,202.1866,202.312,10873.0
2023-02-03 12:20:00,209.61,209.87,209.57,209.83,11578.0,202.2638,202.5147,202.2252,202.4761,11578.0
2023-02-03 12:25:00,209.83,209.86,209.74,209.78,9514.0,202.4761,202.505,202.3892,202.4278,9514.0
2023-02-03 12:30:00,209.76,209.84,209.71,209.8,10006.0,202.4085,202.4857,202.3603,202.4471,10006.0
2023-02-03 12:35:00,209.78,209.92,209.77,209.78,18285.0,202.4278,202.5629,202.4182,202.4278,18285.0
2023-02-03 12:40:00,209.79,209.93,209.75,209.75,21153.0,202.4375,202.5726,202.3989,202.3989,21153.0
2023-02-03 12:45:00,209.78,209.84,209.57,209.61,11473.0,202.4278,202.4857,202.2252,202.2638,11473.0
2023-02-03 12:50:00,209.61,209.68,209.36,209.42,15292.0,202.2638,202.3313,202.0225,202.0804,15292.0
2023-02-03 12:55:00,209.42,209.44,208.64,208.7,19517.0,202.0804,202.0997,201.3278,201.3857,19517.0
2023-02-03 13:00:00,208.67,208.77,208.48,208.53,14184.0,201.3567,201.4532,201.1734,201.2216,14184.0
2023-02-03 13:05:00,208.55,208.69,208.1,208.1,12947.0,201.2409,201.376,200.8067,200.8067,12947.0
2023-02-03 13:10:00,208.13,208.3,208.0,208.3,13956.0,200.8356,200.9997,200.7102,200.9997,13956.0
2023-02-03 13:15:00,208.31,208.39,208.18,208.34,11236.0,201.0093,201.0865,200.8839,201.0383,11236.0
2023-02-03 13:20:00,208.25,208.52,208.17,208.2,14950.0,200.9514,201.212,200.8742,200.9032,14950.0
2023-02-03 13:25:00,208.29,208.34,208.09,208.11,47669.0,200.99,201.0383,200.797,200.8163,47669.0
2023-02-03 13:30:00,208.07,208.07,207.81,207.92,40309.0,200.7777,200.7777,200.5269,200.633,40309.0
2023-02-03 13:35:00,207.89,208.22,207.83,208.16,35122.0,200.6041,200.9225,200.5462,200.8646,35122.0
2023-02-03 13:40:00,208.06,208.16,207.68,207.74,24773.0,200.7681,200.8646,200.4014,200.4593,24773.0
2023-02-03 13:45:00,207.71,207.94,207.46,207.9,32900.0,200.4304,200.6523,200.1891,200.6137,32900.0
2023-02-03 13:50:00,207.91,208.32,207.91,208.3,21046.0,200.6233,201.019,200.6233,200.9997,21046.0
2023-02-03 13:55:00,208.26,208.31,208.07,208.07,25613.0,200.9611,201.0093,200.7777,200.7777,25613.0
2023-02-03 14:00:00,208.06,208.18,207.93,207.99,29624.0,200.7681,200.8839,200.6426,200.7005,29624.0
2023-02-03 14:05:00,208.0,208.23,207.88,207.94,13247.0,200.7102,200.9321,200.5944,200.6523,13247.0
2023-02-03 14:10:00,208.04,208.08,207.79,208.08,25718.0,200.7488,200.7874,200.5076,200.7874,25718.0
2023-02-03 14:15:00,208.06,208.07,207.67,207.67,13204.0,200.7681,200.7777,200.3918,200.3918,13204.0
2023-02-03 14:20:00,207.83,207.92,207.62,207.62,9963.0,200.5462,200.633,200.3435,200.3435,9963.0
2023-02-03 14:25:00,207.65,207.9,207.59,207.89,12094.0,200.3725,200.6137,200.3146,200.6041,12094.0
2023-02-03 14:30:00,207.81,207.86,207.52,207.77,20335.0,200.5269,200.5751,200.247,200.4883,20335.0
2023-02-03 14:35:00,207.73,208.16,207.73,208.16,9721.0,200.4497,200.8646,200.4497,200.8646,9721.0
2023-02-03 14:40:00,208.15,208.21,207.89,207.91,20556.0,200.8549,200.9128,200.6041,200.6233,20556.0
2023-02-03 14:45:00,207.9,207.91,207.75,207.88,10214.0,200.6137,200.6233,200.469,200.5944,10214.0
2023-02-03 14:50:00,207.93,207.93,207.67,207.89,26703.0,200.6426,200.6426,200.3918,200.6041,26703.0
2023-02-03 14:55:00,207.94,207.94,207.42,207.56,35235.0,200.6523,200.6523,200.1505,200.2856,35235.0
2023-02-03 15:00:00,207.43,207.44,207.16,207.31,18273.0,200.1602,200.1698,199.8996,200.0444,18273.0
2023-02-03 15:05:00,207.24,207.64,207.16,207.62,16478.0,199.9768,200.3628,199.8996,200.3435,16478.0
2023-02-03 15:10:00,207.55,207.8,207.42,207.74,15413.0,200.276,200.5172,200.1505,200.4593,15413.0
2023-02-03 15:15:00,207.7,208.11,207.61,208.0,35520.0,200.4207,200.8163,200.3339,200.7102,35520.0
2023-02-03 15:20:00,208.0,208.04,207.82,207.88,33748.0,200.7102,200.7488,200.5365,200.5944,33748.0
2023-02-03 15:25:00,207.93,208.08,207.81,207.84,44438.0,200.6426,200.7874,200.5269,200.5558,44438.0
2023-02-03 15:30:00,207.84,208.06,207.65,207.67,14443.0,200.5558,200.7681,200.3725,200.3918,14443.0
2023-02-03 15:35:00,207.73,207.79,207.52,207.58,35377.0,200.4497,200.5076,200.247,200.3049,35377.0
2023-02-03 15:40:00,207.58,207.86,207.55,207.59,18166.0,200.3049,200.5751,200.276,200.3146,18166.0
2023-02-03 15:45:00,207.58,207.7,207.4,207.47,32724.0,200.3049,200.4207,200.1312,200.1988,32724.0
2023-02-03 15:50:00,207.43,207.88,207.42,207.86,26838.0,200.1602,200.5944,200.1505,200.5751,26838.0
2023-02-03 15:55:00,207.9,207.95,207.77,207.85,42896.0,200.6137,200.6619,200.4883,200.5655,42896.0
2023-02-06 09:30:00,206.41,207.04,206.4,206.91,192399.0,199.1759,199.7838,199.1663,199.6584,192399.0
2023-02-06 09:35:00,206.93,206.98,206.43,206.65,70940.0,199.6777,199.7259,199.1952,199.4075,70940.0
2023-02-06 09:40:00,206.68,206.68,206.26,206.39,32315.0,199.4365,199.4365,199.0312,199.1566,32315.0
2023-02-06 09:45:00,206.38,206.71,206.34,206.6,23117.0,199.147,199.4654,199.1084,199.3593,23117.0
2023-02-06 09:50:00,206.53,206.86,206.33,206.55,27029.0,199.2917,199.6101,199.0987,199.311,27029.0
2023-02-06 09:55:00,206.6,206.74,206.39,206.65,36265.0,199.3593,199.4944,199.1566,199.4075,36265.0
2023-02-06 10:00:00,206.65,206.91,206.51,206.73,58013.0,199.4075,199.6584,199.2724,199.4847,58013.0
2023-02-06 10:05:00,206.82,206.93,206.53,206.9,14438.0,199.5716,199.6777,199.2917,199.6487,14438.0
2023-02-06 10:10:00,206.84,206.84,206.37,206.41,64405.0,199.5909,199.5909,199.1373,199.1759,64405.0
2023-02-06 10:15:00,206.34,206.34,206.0,206.04,23254.0,199.1084,199.1084,198.7803,198.8189,23254.0
2023-02-06 10:20:00,206.02,206.09,205.82,205.93,73852.0,198.7996,198.8671,198.6066,198.7127,73852.0
2023-02-06 10:25:00,205.91,206.02,205.76,205.88,40358.0,198.6934,198.7996,198.5487,198.6645,40358.0
2023-02-06 10:30:00,205.81,205.87,205.5,205.76,31965.0,198.5969,198.6548,198.2978,198.5487,31965.0
2023-02-06 10:35:00,205.74,205.92,205.71,205.8,27944.0,198.5294,198.7031,198.5005,198.5873,27944.0
2023-02-06 10:40:00,205.86,206.05,205.8,205.94,17781.0,198.6452,198.8285,198.5873,198.7224,17781.0
2023-02-06 10:45:00,205.91,206.12,205.85,206.09,15416.0,198.6934,198.8961,198.6355,198.8671,15416.0
2023-02-06 10:50:00,206.12,206.64,206.08,206.51,17775.0,198.8961,199.3979,198.8575,199.2724,17775.0
2023-02-06 10:55:00,206.55,206.64,206.46,206.6,15108.0,199.311,199.3979,199.2242,199.3593,15108.0
2023-02-06 11:00:00,206.58,206.64,206.45,206.46,15196.0,199.34,199.3979,199.2145,199.2242,15196.0
2023-02-06 11:05:00,206.46,206.88,206.46,206.48,35023.0,199.2242,199.6294,199.2242,199.2435,35023.0
2023-02-06 11:10:00,206.59,206.61,206.42,206.53,18653.0,199.3496,199.3689,199.1856,199.2917,18653.0
2023-02-06 11:15:00,206.54,206.93,206.52,206.93,14014.0,199.3014,199.6777,199.2821,199.6777,14014.0
2023-02-06 11:20:00,206.87,206.96,206.79,206.87,17350.0,199.6198,199.7066,199.5426,199.6198,17350.0
2023-02-06 11:25:00,206.89,207.02,206.84,206.95,22882.0,199.6391,199.7645,199.5909,199.697,22882.0
2023-02-06 11:30:00,206.95,207.07,206.82,206.82,52076.0,199.697,199.8128,199.5716,199.5716,52076.0
2023-02-06 11:35:00,206.86,206.89,206.76,206.79,17034.0,199.6101,199.6391,199.5137,199.5426,17034.0
2023-02-06 11:40:00,206.77,206.81,206.61,206.67,20074.0,199.5233,199.5619,199.3689,199.4268,20074.0
2023-02-06 11:45:00,206.68,206.73,206.45,206.45,22679.0,199.4365,199.4847,199.2145,199.2145,22679.0
2023-02-06 11:50:00,206.54,206.68,206.42,206.47,24169.0,199.3014,199.4365,199.1856,199.2338,24169.0
2023-02-06 11:55:00,206.49,206.54,206.28,206.33,17472.0,199.2531,199.3014,199.0505,199.0987,17472.0
2023-02-06 12:00:00,206.34,206.35,206.12,206.25,22474.0,199.1084,199.118,198.8961,199.0215,22474.0
2023-02-06 12:05:00,206.26,206.5,206.26,206.4,12938.0,199.0312,199.2628,199.0312,199.1663,12938.0
2023-02-06 12:10:00,206.4,206.49,206.35,206.35,6773.0,199.1663,199.2531,199.118,199.118,6773.0
2023-02-06 12:15:00,206.31,206.43,206.12,206.12,11141.0,199.0794,199.1952,198.8961,198.8961,11141.0
2023-02-06 12:20:00,206.12,206.35,206.11,206.27,19475.0,198.8961,199.118,198.8864,199.0408,19475.0
2023-02-06 12:25:00,206.32,206.35,206.22,206.25,7932.0,199.0891,199.118,198.9926,199.0215,7932.0
2023-02-06 12:30:00,206.3,206.55,206.3,206.46,10286.0,199.0698,199.311,199.0698,199.2242,10286.0
2023-02-06 12:35:00,206.49,206.66,206.46,206.5,8716.0,199.2531,199.4172,199.2242,199.2628,8716.0
2023-02-06 12:40:00,206.49,206.61,206.37,206.38,11991.0,199.2531,199.3689,199.1373,199.147,11991.0
2023-02-06 12:45:00,206.39,206.65,206.39,206.54,22212.0,199.1566,199.4075,199.1566,199.3014,22212.0
2023-02-06 12:50:00,206.54,206.58,206.35,206.4,10504.0,199.3014,199.34,199.118,199.1663,10504.0
2023-02-06 12:55:00,206.37,206.43,206.33,206.43,11831.0,199.1373,199.1952,199.0987,199.1952,11831.0
2023-02-06 13:00:00,206.38,206.4,206.19,206.26,16081.0,199.147,199.1663,198.9636,199.0312,16081.0
2023-02-06 13:05:00,206.29,206.45,206.23,206.38,9431.0,199.0601,199.2145,199.0022,199.147,9431.0
2023-02-06 13:10:00,206.39,206.46,206.0,206.44,20103.0,199.1566,199.2242,198.7803,199.2049,20103.0
2023-02-06 13:15:00,206.44,206.53,206.35,206.53,5974.0,199.2049,199.2917,199.118,199.2917,5974.0
2023-02-06 13:20:00,206.51,206.54,206.42,206.49,11504.0,199.2724,199.3014,199.1856,199.2531,11504.0
2023-02-06 13:25:00,206.47,206.52,206.25,206.25,13514.0,199.2338,199.2821,199.0215,199.0215,13514.0
2023-02-06 13:30:00,206.21,206.36,206.21,206.28,19014.0,198.9829,199.1277,198.9829,199.0505,19014.0
2023-02-06 13:35:00,206.28,206.36,206.22,206.3,25848.0,199.0505,199.1277,198.9926,199.0698,25848.0
2023-02-06 13:40:00,206.3,206.3,206.07,206.21,10339.0,199.0698,199.0698,198.8478,198.9829,10339.0
2023-02-06 13:45:00,206.24,206.28,206.08,206.11,8439.0,199.0119,199.0505,198.8575,198.8864,8439.0
2023-02-06 13:50:00,206.2,206.35,206.2,206.26,43833.0,198.9733,199.118,198.9733,199.0312,43833.0
2023-02-06 13:55:00,206.23,206.42,206.23,206.4,7453.0,199.0022,199.1856,199.0022,199.1663,7453.0
2023-02-06 14:00:00,206.37,206.64,206.37,206.62,19589.0,199.1373,199.3979,199.1373,199.3786,19589.0
2023-02-06 14:05:00,206.61,206.64,206.51,206.58,22195.0,199.3689,199.3979,199.2724,199.34,22195.0
2023-02-06 14:10:00,206.63,206.74,206.54,206.66,14049.0,199.3882,199.4944,199.3014,199.4172,14049.0
2023-02-06 14:15:00,206.63,206.92,206.63,206.84,15650.0,199.3882,199.668,199.3882,199.5909,15650.0
2023-02-06 14:20:00,206.85,206.88,206.65,206.67,19963.0,199.6005,199.6294,199.4075,199.4268,19963.0
2023-02-06 14:25:00,206.63,206.67,206.52,206.56,13813.0,199.3882,199.4268,199.2821,199.3207,13813.0
2023-02-06 14:30:00,206.62,206.62,206.45,206.46,9293.0,199.3786,199.3786,199.2145,199.2242,9293.0
2023-02-06 14:35:00,206.46,206.51,206.35,206.43,10523.0,199.2242,199.2724,199.118,199.1952,10523.0
2023-02-06 14:40:00,206.37,206.42,206.22,206.41,12149.0,199.1373,199.1856,198.9926,199.1759,12149.0
2023-02-06 14:45:00,206.42,206.44,206.32,206.42,7679.0,199.1856,199.2049,199.0891,199.1856,7679.0
2023-02-06 14:50:00,206.41,206.42,206.26,206.42,19769.0,199.1759,199.1856,199.0312,199.1856,19769.0
2023-02-06 14:55:00,206.47,206.52,206.38,206.52,10131.0,199.2338,199.2821,199.147,199.2821,10131.0
2023-02-06 15:00:00,206.52,206.54,206.35,206.37,13512.0,199.2821,199.3014,199.118,199.1373,13512.0
2023-02-06 15:05:00,206.37,206.42,206.14,206.33,21520.0,199.1373,199.1856,198.9154,199.0987,21520.0
2023-02-06 15:10:00,206.38,206.38,206.1,206.11,22613.0,199.147,199.147,198.8768,198.8864,22613.0
2023-02-06 15:15:00,206.12,206.25,205.99,206.14,26484.0,198.8961,199.0215,198.7706,198.9154,26484.0
2023-02-06 15:20:00,206.18,206.28,206.01,206.02,16393.0,198.954,199.0505,198.7899,198.7996,16393.0
2023-02-06 15:25:00,206.03,206.09,205.89,205.99,28275.0,198.8092,198.8671,198.6741,198.7706,28275.0
2023-02-06 15:30:00,205.94,206.19,205.77,206.16,18413.0,198.7224,198.9636,198.5584,198.9347,18413.0
2023-02-06 15:35:00,206.21,206.36,206.2,206.27,16634.0,198.9829,199.1277,198.9733,199.0408,16634.0
2023-02-06 15:40:00,206.27,206.37,206.18,206.22,12245.0,199.0408,199.1373,198.954,198.9926,12245.0
2023-02-06 15:45:00,206.22,206.27,206.03,206.13,19949.0,198.9926,199.0408,198.8092,198.9057,19949.0
2023-02-06 15:50:00,206.12,206.51,206.11,206.43,55940.0,198.8961,199.2724,198.8864,199.1952,55940.0
2023-02-06 15:55:00,206.43,206.44,206.23,206.32,50651.0,199.1952,199.2049,199.0022,199.0891,50651.0
2023-02-07 09:30:00,206.0,206.03,205.56,205.69,81170.0,198.7803,198.8092,198.3557,198.4812,81170.0
2023-02-07 09:35:00,205.67,205.89,205.53,205.89,25125.0,198.4619,198.6741,198.3268,198.6741,25125.0
2023-02-07 09:40:00,205.92,206.05,205.77,206.02,16666.0,198.7031,198.8285,198.5584,198.7996,16666.0
2023-02-07 09:45:00,205.93,205.96,205.63,205.79,18968.0,198.7127,198.7417,198.4233,198.5776,18968.0
2023-02-07 09:50:00,205.8,206.12,205.77,205.79,12953.0,198.5873,198.8961,198.5584,198.5776,12953.0
2023-02-07 09:55:00,205.89,205.97,205.73,205.8,11418.0,198.6741,198.7513,198.5198,198.5873,11418.0
2023-02-07 10:00:00,205.83,205.83,205.64,205.73,26469.0,198.6162,198.6162,198.4329,198.5198,26469.0
2023-02-07 10:05:00,205.78,205.9,205.63,205.65,48532.0,198.568,198.6838,198.4233,198.4426,48532.0
2023-02-07 10:10:00,205.59,205.7,205.49,205.62,31894.0,198.3847,198.4908,198.2882,198.4136,31894.0
2023-02-07 10:15:00,205.59,205.75,205.47,205.75,14154.0,198.3847,198.5391,198.2689,198.5391,14154.0
2023-02-07 10:20:00,205.76,205.8,205.64,205.66,23206.0,198.5487,198.5873,198.4329,198.4522,23206.0
2023-02-07 10:25:00,205.65,205.69,205.37,205.47,17549.0,198.4426,198.4812,198.1724,198.2689,17549.0
2023-02-07 10:30:00,205.48,205.67,205.42,205.56,74174.0,198.2785,198.4619,198.2206,198.3557,74174.0
2023-02-07 10:35:00,205.6,205.76,205.5,205.7,21127.0,198.3943,198.5487,198.2978,198.4908,21127.0
2023-02-07 10:40:00,205.7,205.78,205.61,205.78,10493.0,198.4908,198.568,198.404,198.568,10493.0
2023-02-07 10:45:00,205.79,205.79,205.69,205.74,21182.0,198.5776,198.5776,198.4812,198.5294,21182.0
2023-02-07 10:50:00,205.77,205.93,205.73,205.78,16488.0,198.5584,198.7127,198.5198,198.568,16488.0
2023-02-07 10:55:00,205.78,205.79,205.53,205.62,26705.0,198.568,198.5776,198.3268,198.4136,26705.0
2023-02-07 11:00:00,205.61,205.74,205.59,205.64,52653.0,198.404,198.5294,198.3847,198.4329,52653.0
2023-02-07 11:05:00,205.65,206.21,205.65,206.13,24157.0,198.4426,198.9829,198.4426,198.9057,24157.0
2023-02-07 11:10:00,206.1,206.16,206.03,206.11,28950.0,198.8768,198.9347,198.8092,198.8864,28950.0
2023-02-07 11:15:00,206.13,206.18,206.01,206.03,37608.0,198.9057,198.954,198.7899,198.8092,37608.0
2023-02-07 11:20:00,206.03,206.08,205.96,206.0,13719.0,198.8092,198.8575,198.7417,198.7803,13719.0
2023-02-07 11:25:00,205.97,206.18,205.97,206.1,20948.0,198.7513,198.954,198.7513,198.8768,20948.0
2023-02-07 11:30:00,206.17,206.5,206.14,206.42,31540.0,198.9443,199.2628,198.9154,199.1856,31540.0
2023-02-07 11:35:00,206.44,206.49,206.38,206.39,9820.0,199.2049,199.2531,199.147,199.1566,9820.0
2023-02-07 11:40:00,206.39,206.44,206.32,206.38,28216.0,199.1566,199.2049,199.0891,199.147,28216.0
2023-02-07 11:45:00,206.42,206.54,206.35,206.46,11111.0,199.1856,199.3014,199.118,199.2242,11111.0
2023-02-07 11:50:00,206.52,206.57,206.39,206.39,11026.0,199.2821,199.3303,199.1566,199.1566,11026.0
2023-02-07 11:55:00,206.41,206.42,206.31,206.31,9389.0,199.1759,199.1856,199.0794,199.0794,9389.0
2023-02-07 12:00:00,206.31,206.5,206.31,206.48,13453.0,199.0794,199.2628,199.0794,199.2435,13453.0
2023-02-07 12:05:00,206.47,206.55,206.42,206.44,17027.0,199.2338,199.311,199.1856,199.2049,17027.0
2023-02-07 12:10:00,206.42,206.53,206.4,206.48,147384.0,199.1856,199.2917,199.1663,199.2435,147384.0
2023-02-07 12:15:00,206.48,206.52,206.42,206.46,5360.0,199.2435,199.2821,199.1856,199.2242,5360.0
2023-02-07 12:20:00,206.45,206.45,206.12,206.2,21435.0,199.2145,199.2145,198.8961,198.9733,21435.0
2023-02-07 12:25:00,206.22,206.27,206.12,206.17,12282.0,198.9926,199.0408,198.8961,198.9443,12282.0
2023-02-07 12:30:00,206.17,206.29,206.13,206.19,8327.0,198.9443,199.0601,198.9057,198.9636,8327.0
2023-02-07 12:35:00,206.17,206.31,206.14,206.29,12709.0,198.9443,199.0794,198.9154,199.0601,12709.0
2023-02-07 12:40:00,206.28,207.19,206.28,206.93,43739.0,199.0505,199.9286,199.0505,199.6777,43739.0
2023-02-07 12:45:00,206.97,207.97,206.97,207.97,61323.0,199.7163,200.6812,199.7163,200.6812,61323.0
2023-02-07 12:50:00,208.0,208.5,207.71,208.48,51074.0,200.7102,201.1927,200.4304,201.1734,51074.0
2023-02-07 12:55:00,208.43,208.84,208.33,208.5,27330.0,201.1251,201.5208,201.0286,201.1927,27330.0
2023-02-07 13:00:00,208.51,208.75,208.17,208.17,50649.0,201.2023,201.4339,200.8742,200.8742,50649.0
2023-02-07 13:05:00,208.14,208.38,207.97,208.05,39948.0,200.8453,201.0769,200.6812,200.7584,39948.0
2023-02-07 13:10:00,208.09,208.18,207.64,207.68,21719.0,200.797,200.8839,200.3628,200.4014,21719.0
2023-02-07 13:15:00,207.69,207.73,206.8,207.42,38420.0,200.4111,200.4497,199.5523,200.1505,38420.0
2023-02-07 13:20:00,207.31,207.46,206.82,206.98,14458.0,200.0444,200.1891,199.5716,199.7259,14458.0
2023-02-07 13:25:00,206.91,207.22,206.19,206.19,31060.0,199.6584,199.9575,198.9636,198.9636,31060.0
2023-02-07 13:30:00,206.17,206.17,205.1,205.1,68508.0,198.9443,198.9443,197.9118,197.9118,68508.0
2023-02-07 13:35:00,205.05,205.69,205.03,205.53,36449.0,197.8636,198.4812,197.8443,198.3268,36449.0
2023-02-07 13:40:00,205.57,206.09,205.47,205.51,24539.0,198.3654,198.8671,198.2689,198.3075,24539.0
2023-02-07 13:45:00,205.49,205.56,205.12,205.23,19061.0,198.2882,198.3557,197.9311,198.0373,19061.0
2023-02-07 13:50:00,205.19,205.67,205.11,205.55,9113.0,197.9987,198.4619,197.9215,198.3461,9113.0
2023-02-07 13:55:00,205.67,205.83,205.59,205.76,45094.0,198.4619,198.6162,198.3847,198.5487,45094.0
2023-02-07 14:00:00,205.7,206.41,205.69,206.34,15118.0,198.4908,199.1759,198.4812,199.1084,15118.0
2023-02-07 14:05:00,206.41,207.11,206.33,206.96,27971.0,199.1759,199.8514,199.0987,199.7066,27971.0
2023-02-07 14:10:00,207.03,207.35,206.98,207.2,26899.0,199.7742,200.083,199.7259,199.9382,26899.0
2023-02-07 14:15:00,207.23,207.51,207.23,207.35,43946.0,199.9672,200.2374,199.9672,200.083,43946.0
2023-02-07 14:20:00,207.33,207.52,207.06,207.41,16448.0,200.0637,200.247,199.8031,200.1409,16448.0
2023-02-07 14:25:00,207.4,207.61,207.24,207.31,13659.0,200.1312,200.3339,199.9768,200.0444,13659.0
2023-02-07 14:30:00,207.34,207.98,207.24,207.85,35727.0,200.0733,200.6909,199.9768,200.5655,35727.0
2023-02-07 14:35:00,207.89,207.93,207.77,207.84,15826.0,200.6041,200.6426,200.4883,200.5558,15826.0
2023-02-07 14:40:00,207.84,208.09,207.69,207.83,37447.0,200.5558,200.797,200.4111,200.5462,37447.0
2023-02-07 14:45:00,207.78,207.98,207.77,207.86,8499.0,200.4979,200.6909,200.4883,200.5751,8499.0
2023-02-07 14:50:00,207.85,208.12,207.75,208.07,21040.0,200.5655,200.826,200.469,200.7777,21040.0
2023-02-07 14:55:00,208.1,208.12,207.98,208.1,29807.0,200.8067,200.826,200.6909,200.8067,29807.0
2023-02-07 15:00:00,208.15,208.5,207.96,207.96,23840.0,200.8549,201.1927,200.6716,200.6716,23840.0
2023-02-07 15:05:00,207.95,208.06,207.64,207.69,26800.0,200.6619,200.7681,200.3628,200.4111,26800.0
2023-02-07 15:10:00,207.8,207.98,207.79,207.95,8907.0,200.5172,200.6909,200.5076,200.6619,8907.0
2023-02-07 15:15:00,207.95,208.25,207.95,208.21,16215.0,200.6619,200.9514,200.6619,200.9128,16215.0
2023-02-07 15:20:00,208.22,208.45,208.2,208.34,22680.0,200.9225,201.1444,200.9032,201.0383,22680.0
2023-02-07 15:25:00,208.29,208.67,208.24,208.65,33408.0,200.99,201.3567,200.9418,201.3374,33408.0
2023-02-07 15:30:00,208.61,208.67,208.48,208.59,17878.0,201.2988,201.3567,201.1734,201.2795,17878.0
2023-02-07 15:35:00,208.58,208.7,208.35,208.69,29856.0,201.2699,201.3857,201.0479,201.376,29856.0
2023-02-07 15:40:00,208.67,208.76,208.61,208.75,12788.0,201.3567,201.4436,201.2988,201.4339,12788.0
2023-02-07 15:45:00,208.76,209.06,208.67,208.99,35152.0,201.4436,201.733,201.3567,201.6655,35152.0
2023-02-07 15:50:00,209.02,209.57,209.02,209.54,62513.0,201.6944,202.2252,201.6944,202.1962,62513.0
2023-02-07 15:55:00,209.52,209.53,208.84,208.89,90613.0,202.1769,202.1866,201.5208,201.569,90613.0
2023-02-08 09:30:00,207.88,208.1,207.72,207.95,81250.0,200.5944,200.8067,200.44,200.6619,81250.0
2023-02-08 09:35:00,207.97,208.34,207.9,208.34,25826.0,200.6812,201.0383,200.6137,201.0383,25826.0
2023-02-08 09:40:00,208.34,208.6,208.29,208.55,19166.0,201.0383,201.2892,200.99,201.2409,19166.0
2023-02-08 09:45:00,208.53,208.57,208.26,208.26,22659.0,201.2216,201.2602,200.9611,200.9611,22659.0
2023-02-08 09:50:00,208.15,208.22,207.86,208.02,19854.0,200.8549,200.9225,200.5751,200.7295,19854.0
2023-02-08 09:55:00,208.03,208.5,208.0,208.45,17088.0,200.7391,201.1927,200.7102,201.1444,17088.0
2023-02-08 10:00:00,208.46,208.47,208.1,208.31,41335.0,201.1541,201.1637,200.8067,201.0093,41335.0
2023-02-08 10:05:00,208.37,208.37,207.94,208.12,16520.0,201.0672,201.0672,200.6523,200.826,16520.0
2023-02-08 10:10:00,208.15,208.27,208.06,208.27,9103.0,200.8549,200.9707,200.7681,200.9707,9103.0
2023-02-08 10:15:00,208.25,208.71,208.25,208.59,19690.0,200.9514,201.3953,200.9514,201.2795,19690.0
2023-02-08 10:20:00,208.63,208.63,208.14,208.19,10627.0,201.3181,201.3181,200.8453,200.8935,10627.0
2023-02-08 10:25:00,208.23,208.23,207.99,208.0,200458.0,200.9321,200.9321,200.7005,200.7102,200458.0
2023-02-08 10:30:00,207.98,207.98,207.35,207.46,56556.0,200.6909,200.6909,200.083,200.1891,56556.0
2023-02-08 10:35:00,207.5,207.89,207.42,207.84,36818.0,200.2277,200.6041,200.1505,200.5558,36818.0
2023-02-08 10:40:00,207.85,207.89,207.62,207.72,24088.0,200.5655,200.6041,200.3435,200.44,24088.0
2023-02-08 10:45:00,207.72,207.84,207.55,207.71,19185.0,200.44,200.5558,200.276,200.4304,19185.0
2023-02-08 10:50:00,207.66,207.7,207.35,207.63,11984.0,200.3821,200.4207,200.083,200.3532,11984.0
2023-02-08 10:55:00,207.56,207.7,207.49,207.59,11404.0,200.2856,200.4207,200.2181,200.3146,11404.0
2023-02-08 11:00:00,207.55,207.55,207.26,207.45,16865.0,200.276,200.276,199.9961,200.1795,16865.0
2023-02-08 11:05:00,207.38,207.47,207.22,207.38,27794.0,200.1119,200.1988,199.9575,200.1119,27794.0
2023-02-08 11:10:00,207.38,207.39,207.14,207.18,35384.0,200.1119,200.1216,199.8803,199.9189,35384.0
2023-02-08 11:15:00,207.25,207.51,207.15,207.48,26667.0,199.9865,200.2374,199.89,200.2084,26667.0
2023-02-08 11:20:00,207.47,207.48,206.86,206.91,25066.0,200.1988,200.2084,199.6101,199.6584,25066.0
2023-02-08 11:25:00,206.94,206.94,206.54,206.74,33199.0,199.6873,199.6873,199.3014,199.4944,33199.0
2023-02-08 11:30:00,206.71,206.78,206.47,206.54,23964.0,199.4654,199.533,199.2338,199.3014,23964.0
2023-02-08 11:35:00,206.55,206.8,206.53,206.77,21008.0,199.311,199.5523,199.2917,199.5233,21008.0
2023-02-08 11:40:00,206.76,206.76,206.41,206.52,22458.0,199.5137,199.5137,199.1759,199.2821,22458.0
2023-02-08 11:45:00,206.49,206.71,206.48,206.59,13573.0,199.2531,199.4654,199.2435,199.3496,13573.0
2023-02-08 11:50:00,206.62,206.79,206.56,206.71,26105.0,199.3786,199.5426,199.3207,199.4654,26105.0
2023-02-08 11:55:00,206.67,207.09,206.65,207.06,17855.0,199.4268,199.8321,199.4075,199.8031,17855.0
2023-02-08 12:00:00,207.01,207.04,206.72,206.72,12524.0,199.7549,199.7838,199.4751,199.4751,12524.0
2023-02-08 12:05:00,206.69,206.9,206.62,206.83,8805.0,199.4461,199.6487,199.3786,199.5812,8805.0
2023-02-08 12:10:00,206.9,207.06,206.71,206.71,33448.0,199.6487,199.8031,199.4654,199.4654,33448.0
2023-02-08 12:15:00,206.7,206.99,206.65,206.98,12543.0,199.4558,199.7356,199.4075,199.7259,12543.0
2023-02-08 12:20:00,206.98,207.24,206.95,207.16,12409.0,199.7259,199.9768,199.697,199.8996,12409.0
2023-02-08 12:25:00,207.17,207.17,206.99,207.14,16205.0,199.9093,199.9093,199.7356,199.8803,16205.0
2023-02-08 12:30:00,207.21,207.31,206.93,206.93,25430.0,199.9479,200.0444,199.6777,199.6777,25430.0
2023-02-08 12:35:00,206.95,207.08,206.79,206.79,12566.0,199.697,199.8224,199.5426,199.5426,12566.0
2023-02-08 12:40:00,206.74,206.84,206.68,206.84,21630.0,199.4944,199.5909,199.4365,199.5909,21630.0
2023-02-08 12:45:00,206.92,207.08,206.86,207.07,20541.0,199.668,199.8224,199.6101,199.8128,20541.0
2023-02-08 12:50:00,207.12,207.25,207.12,207.15,35574.0,199.861,199.9865,199.861,199.89,35574.0
2023-02-08 12:55:00,207.2,207.3,207.04,207.28,23020.0,199.9382,200.0347,199.7838,200.0154,23020.0
2023-02-08 13:00:00,207.29,207.47,207.23,207.39,9973.0,200.0251,200.1988,199.9672,200.1216,9973.0
2023-02-08 13:05:00,207.41,207.62,207.27,207.47,12891.0,200.1409,200.3435,200.0058,200.1988,12891.0
2023-02-08 13:10:00,207.46,207.61,207.38,207.43,12410.0,200.1891,200.3339,200.1119,200.1602,12410.0
2023-02-08 13:15:00,207.54,207.54,207.32,207.41,9913.0,200.2663,200.2663,200.054,200.1409,9913.0
2023-02-08 13:20:00,207.44,207.59,207.38,207.54,13906.0,200.1698,200.3146,200.1119,200.2663,13906.0
2023-02-08 13:25:00,207.56,207.57,207.15,207.17,12470.0,200.2856,200.2953,199.89,199.9093,12470.0
2023-02-08 13:30:00,207.15,207.19,206.96,207.05,16353.0,199.89,199.9286,199.7066,199.7935,16353.0
2023-02-08 13:35:00,207.0,207.16,206.82,206.93,11331.0,199.7452,199.8996,199.5716,199.6777,11331.0
2023-02-08 13:40:00,206.91,207.03,206.84,207.01,11787.0,199.6584,199.7742,199.5909,199.7549,11787.0
2023-02-08 13:45:00,206.92,207.06,206.84,206.89,12842.0,199.668,199.8031,199.5909,199.6391,12842.0
2023-02-08 13:50:00,206.88,206.93,206.8,206.82,9735.0,199.6294,199.6777,199.5523,199.5716,9735.0
2023-02-08 13:55:00,206.83,207.02,206.8,207.02,14155.0,199.5812,199.7645,199.5523,199.7645,14155.0
2023-02-08 14:00:00,207.01,207.02,206.73,206.95,17617.0,199.7549,199.7645,199.4847,199.697,17617.0
2023-02-08 14:05:00,206.97,207.01,206.77,206.89,38571.0,199.7163,199.7549,199.5233,199.6391,38571.0
2023-02-08 14:10:00,206.94,207.16,206.9,207.14,13477.0,199.6873,199.8996,199.6487,199.8803,13477.0
2023-02-08 14:15:00,207.16,207.36,207.13,207.29,17455.0,199.8996,200.0926,199.8707,200.0251,17455.0
2023-02-08 14:20:00,207.25,207.25,207.09,207.11,15601.0,199.9865,199.9865,199.8321,199.8514,15601.0
2023-02-08 14:25:00,207.01,207.05,206.86,206.87,18873.0,199.7549,199.7935,199.6101,199.6198,18873.0
2023-02-08 14:30:00,206.88,207.0,206.84,206.9,14778.0,199.6294,199.7452,199.5909,199.6487,14778.0
2023-02-08 14:35:00,206.92,207.01,206.89,206.99,11316.0,199.668,199.7549,199.6391,199.7356,11316.0
2023-02-08 14:40:00,207.02,207.04,206.54,206.73,101188.0,199.7645,199.7838,199.3014,199.4847,101188.0
2023-02-08 14:45:00,206.73,206.74,206.57,206.59,22405.0,199.4847,199.4944,199.3303,199.3496,22405.0
2023-02-08 14:50:00,206.62,206.79,206.62,206.77,14219.0,199.3786,199.5426,199.3786,199.5233,14219.0
2023-02-08 14:55:00,206.76,207.02,206.71,206.98,24201.0,199.5137,199.7645,199.4654,199.7259,24201.0
2023-02-08 15:00:00,206.95,206.99,206.62,206.62,10155.0,199.697,199.7356,199.3786,199.3786,10155.0
2023-02-08 15:05:00,206.59,206.64,206.4,206.54,27263.0,199.3496,199.3979,199.1663,199.3014,27263.0
2023-02-08 15:10:00,206.55,206.55,206.26,206.37,29705.0,199.311,199.311,199.0312,199.1373,29705.0
2023-02-08 15:15:00,206.39,206.55,206.27,206.29,29015.0,199.1566,199.311,199.0408,199.0601,29015.0
2023-02-08 15:20:00,206.32,206.68,206.31,206.65,27527.0,199.0891,199.4365,199.0794,199.4075,27527.0
2023-02-08 15:25:00,206.67,206.7,206.51,206.59,13859.0,199.4268,199.4558,199.2724,199.3496,13859.0
2023-02-08 15:30:00,206.59,206.81,206.5,206.5,20473.0,199.3496,199.5619,199.2628,199.2628,20473.0
2023-02-08 15:35:00,206.52,206.86,206.5,206.84,17643.0,199.2821,199.6101,199.2628,199.5909,17643.0
2023-02-08 15:40:00,206.83,206.93,206.75,206.83,16459.0,199.5812,199.6777,199.504,199.5812,16459.0
2023-02-08 15:45:00,206.83,206.83,206.53,206.55,21092.0,199.5812,199.5812,199.2917,199.311,21092.0
2023-02-08 15:50:00,206.56,206.89,206.5,206.61,28008.0,199.3207,199.6391,199.2628,199.3689,28008.0
2023-02-08 15:55:00,206.68,206.8,206.54,206.61,143504.0,199.4365,199.5523,199.3014,199.3689,143504.0
2023-02-09 09:30:00,208.46,208.61,208.09,208.37,73538.0,201.1541,201.2988,200.797,201.0672,73538.0
2023-02-09 09:35:00,208.39,208.43,208.06,208.2,22791.0,201.0865,201.1251,200.7681,200.9032,22791.0
2023-02-09 09:40:00,208.26,208.32,207.9,208.01,25391.0,200.9611,201.019,200.6137,200.7198,25391.0
2023-02-09 09:45:00,208.01,208.39,207.93,208.39,19653.0,200.7198,201.0865,200.6426,201.0865,19653.0
2023-02-09 09:50:00,208.38,208.61,207.98,208.03,34905.0,201.0769,201.2988,200.6909,200.7391,34905.0
2023-02-09 09:55:00,208.05,208.2,207.79,208.01,31678.0,200.7584,200.9032,200.5076,200.7198,31678.0
2023-02-09 10:00:00,207.95,208.1,207.81,207.95,25834.0,200.6619,200.8067,200.5269,200.6619,25834.0
2023-02-09 10:05:00,207.96,208.22,207.95,208.0,25987.0,200.6716,200.9225,200.6619,200.7102,25987.0
2023-02-09 10:10:00,208.0,208.14,207.9,208.0,17871.0,200.7102,200.8453,200.6137,200.7102,17871.0
2023-02-09 10:15:00,208.02,208.26,208.0,208.11,16889.0,200.7295,200.9611,200.7102,200.8163,16889.0
2023-02-09 10:20:00,208.05,208.3,207.81,207.9,8902.0,200.7584,200.9997,200.5269,200.6137,8902.0
2023-02-09 10:25:00,207.8,207.8,207.3,207.4,29650.0,200.5172,200.5172,200.0347,200.1312,29650.0
2023-02-09 10:30:00,207.4,207.68,207.28,207.56,23535.0,200.1312,200.4014,200.0154,200.2856,23535.0
2023-02-09 10:35:00,207.53,207.7,207.53,207.61,31074.0,200.2567,200.4207,200.2567,200.3339,31074.0
2023-02-09 10:40:00,207.64,207.64,207.43,207.46,17919.0,200.3628,200.3628,200.1602,200.1891,17919.0
2023-02-09 10:45:00,207.43,207.74,207.42,207.7,10638.0,200.1602,200.4593,200.1505,200.4207,10638.0
2023-02-09 10:50:00,207.7,207.82,207.52,207.57,18192.0,200.4207,200.5365,200.247,200.2953,18192.0
2023-02-09 10:55:00,207.49,207.73,207.45,207.72,21416.0,200.2181,200.4497,200.1795,200.44,21416.0
2023-02-09 11:00:00,207.7,207.73,207.03,207.18,38730.0,200.4207,200.4497,199.7742,199.9189,38730.0
2023-02-09 11:05:00,207.2,207.35,206.96,207.33,37629.0,199.9382,200.083,199.7066,200.0637,37629.0
2023-02-09 11:10:00,207.28,207.38,207.21,207.32,15766.0,200.0154,200.1119,199.9479,200.054,15766.0
2023-02-09 11:15:00,207.29,207.3,207.09,207.17,21356.0,200.0251,200.0347,199.8321,199.9093,21356.0
2023-02-09 11:20:00,207.18,207.18,206.75,206.81,27780.0,199.9189,199.9189,199.504,199.5619,27780.0
2023-02-09 11:25:00,206.82,206.98,206.75,206.98,18494.0,199.5716,199.7259,199.504,199.7259,18494.0
2023-02-09 11:30:00,206.92,206.96,206.78,206.85,8652.0,199.668,199.7066,199.533,199.6005,8652.0
2023-02-09 11:35:00,206.91,207.0,206.76,207.0,74124.0,199.6584,199.7452,199.5137,199.7452,74124.0
2023-02-09 11:40:00,207.0,207.03,206.86,207.01,15444.0,199.7452,199.7742,199.6101,199.7549,15444.0
2023-02-09 11:45:00,206.98,207.0,206.69,206.78,16445.0,199.7259,199.7452,199.4461,199.533,16445.0
2023-02-09 11:50:00,206.73,206.81,206.7,206.71,5771.0,199.4847,199.5619,199.4558,199.4654,5771.0
2023-02-09 11:55:00,206.72,206.89,206.62,206.89,14241.0,199.4751,199.6391,199.3786,199.6391,14241.0
2023-02-09 12:00:00,206.87,207.05,206.84,207.02,17506.0,199.6198,199.7935,199.5909,199.7645,17506.0
2023-02-09 12:05:00,206.92,207.1,206.9,207.09,8103.0,199.668,199.8417,199.6487,199.8321,8103.0
2023-02-09 12:10:00,207.11,207.2,207.08,207.14,8935.0,199.8514,199.9382,199.8224,199.8803,8935.0
2023-02-09 12:15:00,207.14,207.15,206.88,207.13,38407.0,199.8803,199.89,199.6294,199.8707,38407.0
2023-02-09 12:20:00,207.13,207.24,207.04,207.14,10585.0,199.8707,199.9768,199.7838,199.8803,10585.0
2023-02-09 12:25:00,207.16,207.2,206.84,206.84,12294.0,199.8996,199.9382,199.5909,199.5909,12294.0
2023-02-09 12:30:00,206.84,206.87,206.35,206.37,18054.0,199.5909,199.6198,199.118,199.1373,18054.0
2023-02-09 12:35:00,206.31,206.4,206.09,206.11,19654.0,199.0794,199.1663,198.8671,198.8864,19654.0
2023-02-09 12:40:00,206.05,206.26,206.04,206.08,9635.0,198.8285,199.0312,198.8189,198.8575,9635.0
2023-02-09 12:45:00,206.05,206.07,205.78,205.85,16909.0,198.8285,198.8478,198.568,198.6355,16909.0
2023-02-09 12:50:00,205.82,206.05,205.81,206.03,21518.0,198.6066,198.8285,198.5969,198.8092,21518.0
2023-02-09 12:55:00,206.05,206.26,206.0,206.22,8056.0,198.8285,199.0312,198.7803,198.9926,8056.0
2023-02-09 13:00:00,206.23,206.23,205.86,206.02,24705.0,199.0022,199.0022,198.6452,198.7996,24705.0
2023-02-09 13:05:00,206.06,206.2,205.99,206.08,15062.0,198.8382,198.9733,198.7706,198.8575,15062.0
2023-02-09 13:10:00,206.08,206.18,205.96,206.02,21176.0,198.8575,198.954,198.7417,198.7996,21176.0
2023-02-09 13:15:00,206.03,206.17,205.94,206.12,16752.0,198.8092,198.9443,198.7224,198.8961,16752.0
2023-02-09 13:20:00,206.1,206.2,205.98,206.05,6579.0,198.8768,198.9733,198.761,198.8285,6579.0
2023-02-09 13:25:00,206.03,206.26,206.03,206.06,10774.0,198.8092,199.0312,198.8092,198.8382,10774.0
2023-02-09 13:30:00,206.0,206.4,205.94,206.31,24810.0,198.7803,199.1663,198.7224,199.0794,24810.0
2023-02-09 13:35:00,206.32,206.32,206.01,206.04,12470.0,199.0891,199.0891,198.7899,198.8189,12470.0
2023-02-09 13:40:00,206.04,206.04,205.74,205.82,12851.0,198.8189,198.8189,198.5294,198.6066,12851.0
2023-02-09 13:45:00,205.8,205.97,205.69,205.96,7767.0,198.5873,198.7513,198.4812,198.7417,7767.0
2023-02-09 13:50:00,205.97,206.0,205.86,205.87,6527.0,198.7513,198.7803,198.6452,198.6548,6527.0
2023-02-09 13:55:00,205.95,205.97,205.67,205.8,8393.0,198.732,198.7513,198.4619,198.5873,8393.0
2023-02-09 14:00:00,205.79,205.94,205.68,205.7,19653.0,198.5776,198.7224,198.4715,198.4908,19653.0
2023-02-09 14:05:00,205.69,205.87,205.68,205.83,10902.0,198.4812,198.6548,198.4715,198.6162,10902.0
2023-02-09 14:10:00,205.84,205.85,205.54,205.65,508916.0,198.6259,198.6355,198.3364,198.4426,508916.0
2023-02-09 14:15:00,205.63,205.69,205.39,205.43,30428.0,198.4233,198.4812,198.1917,198.2303,30428.0
2023-02-09 14:20:00,205.44,205.56,205.28,205.33,14945.0,198.2399,198.3557,198.0855,198.1338,14945.0
2023-02-09 14:25:00,205.33,205.46,205.27,205.3,20896.0,198.1338,198.2592,198.0759,198.1048,20896.0
2023-02-09 14:30:00,205.34,205.53,205.23,205.31,21300.0,198.1434,198.3268,198.0373,198.1145,21300.0
2023-02-09 14:35:00,205.28,205.37,205.24,205.31,12953.0,198.0855,198.1724,198.0469,198.1145,12953.0
2023-02-09 14:40:00,205.32,205.6,205.31,205.52,13750.0,198.1241,198.3943,198.1145,198.3171,13750.0
2023-02-09 14:45:00,205.55,205.59,205.32,205.55,12581.0,198.3461,198.3847,198.1241,198.3461,12581.0
2023-02-09 14:50:00,205.55,205.57,205.35,205.41,13767.0,198.3461,198.3654,198.1531,198.211,13767.0
2023-02-09 14:55:00,205.38,205.39,205.28,205.37,11381.0,198.182,198.1917,198.0855,198.1724,11381.0
2023-02-09 15:00:00,205.32,205.32,204.88,204.88,45722.0,198.1241,198.1241,197.6995,197.6995,45722.0
2023-02-09 15:05:00,204.89,205.18,204.81,205.16,13443.0,197.7092,197.989,197.632,197.9697,13443.0
2023-02-09 15:10:00,205.17,205.17,204.91,204.96,7223.0,197.9794,197.9794,197.7285,197.7767,7223.0
2023-02-09 15:15:00,204.93,204.93,204.75,204.85,17743.0,197.7478,197.7478,197.5741,197.6706,17743.0
2023-02-09 15:20:00,204.8,204.97,204.65,204.66,21156.0,197.6223,197.7864,197.4776,197.4873,21156.0
2023-02-09 15:25:00,204.65,204.68,204.43,204.52,34565.0,197.4776,197.5066,197.2653,197.3522,34565.0
2023-02-09 15:30:00,204.5,204.52,204.12,204.16,24138.0,197.3329,197.3522,196.9662,197.0048,24138.0
2023-02-09 15:35:00,204.15,204.48,204.1,204.48,11756.0,196.9951,197.3136,196.9469,197.3136,11756.0
2023-02-09 15:40:00,204.47,204.72,204.38,204.64,26742.0,197.3039,197.5451,197.2171,197.468,26742.0
2023-02-09 15:45:00,204.65,204.88,204.52,204.62,18651.0,197.4776,197.6995,197.3522,197.4487,18651.0
2023-02-09 15:50:00,204.67,205.2,204.67,205.05,37024.0,197.4969,198.0083,197.4969,197.8636,37024.0
2023-02-09 15:55:00,205.04,205.04,204.56,204.66,66790.0,197.8539,197.8539,197.3908,197.4873,66790.0
2023-02-10 09:30:00,204.02,204.34,204.01,204.23,77817.0,196.8697,197.1785,196.86,197.0723,77817.0
2023-02-10 09:35:00,204.22,204.43,204.06,204.14,27897.0,197.0627,197.2653,196.9083,196.9855,27897.0
2023-02-10 09:40:00,204.06,204.06,203.74,203.91,35073.0,196.9083,196.9083,196.5995,196.7635,35073.0
2023-02-10 09:45:00,203.85,204.33,203.83,204.29,18237.0,196.7056,197.1688,196.6863,197.1302,18237.0
2023-02-10 09:50:00,204.23,204.5,204.08,204.16,11928.0,197.0723,197.3329,196.9276,197.0048,11928.0
2023-02-10 09:55:00,204.13,204.31,204.03,204.14,9522.0,196.9758,197.1495,196.8793,196.9855,9522.0
2023-02-10 10:00:00,204.14,204.14,203.47,203.72,36727.0,196.9855,196.9855,196.339,196.5802,36727.0
2023-02-10 10:05:00,203.81,204.16,203.78,204.1,30887.0,196.667,197.0048,196.6381,196.9469,30887.0
2023-02-10 10:10:00,204.12,204.82,204.09,204.66,39882.0,196.9662,197.6416,196.9372,197.4873,39882.0
2023-02-10 10:15:00,204.65,205.05,204.53,204.85,21503.0,197.4776,197.8636,197.3618,197.6706,21503.0
2023-02-10 10:20:00,204.87,205.04,204.74,204.88,29645.0,197.6899,197.8539,197.5644,197.6995,29645.0
2023-02-10 10:25:00,204.85,204.96,204.61,204.73,24004.0,197.6706,197.7767,197.439,197.5548,24004.0
2023-02-10 10:30:00,204.82,204.94,204.65,204.78,45227.0,197.6416,197.7574,197.4776,197.603,45227.0
2023-02-10 10:35:00,204.78,204.97,204.66,204.81,13036.0,197.603,197.7864,197.4873,197.632,13036.0
2023-02-10 10:40:00,204.68,204.68,204.35,204.45,42505.0,197.5066,197.5066,197.1881,197.2846,42505.0
2023-02-10 10:45:00,204.37,204.49,204.22,204.31,17522.0,197.2074,197.3232,197.0627,197.1495,17522.0
2023-02-10 10:50:00,204.32,204.33,203.9,204.19,10624.0,197.1592,197.1688,196.7539,197.0337,10624.0
2023-02-10 10:55:00,204.16,204.3,204.03,204.26,12573.0,197.0048,197.1399,196.8793,197.1013,12573.0
2023-02-10 11:00:00,204.24,204.43,204.24,204.37,7335.0,197.082,197.2653,197.082,197.2074,7335.0
2023-02-10 11:05:00,204.34,204.62,204.29,204.53,15405.0,197.1785,197.4487,197.1302,197.3618,15405.0
2023-02-10 11:10:00,204.58,204.69,204.25,204.34,12408.0,197.4101,197.5162,197.0916,197.1785,12408.0
2023-02-10 11:15:00,204.51,204.65,204.41,204.64,10018.0,197.3425,197.4776,197.246,197.468,10018.0
2023-02-10 11:20:00,204.62,204.72,204.62,204.67,9743.0,197.4487,197.5451,197.4487,197.4969,9743.0
2023-02-10 11:25:00,204.62,204.64,204.4,204.41,8447.0,197.4487,197.468,197.2364,197.246,8447.0
2023-02-10 11:30:00,204.41,204.43,204.14,204.3,19309.0,197.246,197.2653,196.9855,197.1399,19309.0
2023-02-10 11:35:00,204.3,204.48,204.29,204.3,21695.0,197.1399,197.3136,197.1302,197.1399,21695.0
2023-02-10 11:40:00,204.31,204.43,204.26,204.35,15504.0,197.1495,197.2653,197.1013,197.1881,15504.0
2023-02-10 11:45:00,204.34,204.38,204.11,204.21,15785.0,197.1785,197.2171,196.9565,197.053,15785.0
2023-02-10 11:50:00,204.22,204.27,204.14,204.21,69452.0,197.0627,197.1109,196.9855,197.053,69452.0
2023-02-10 11:55:00,204.23,204.29,204.0,204.1,17334.0,197.0723,197.1302,196.8504,196.9469,17334.0
2023-02-10 12:00:00,204.01,204.14,203.73,203.75,7603.0,196.86,196.9855,196.5898,196.6091,7603.0
2023-02-10 12:05:00,203.78,203.93,203.78,203.85,21199.0,196.6381,196.7828,196.6381,196.7056,21199.0
2023-02-10 12:10:00,203.9,203.94,203.67,203.68,25523.0,196.7539,196.7925,196.5319,196.5416,25523.0
2023-02-10 12:15:00,203.71,203.78,203.59,203.71,8406.0,196.5705,196.6381,196.4548,196.5705,8406.0
2023-02-10 12:20:00,203.72,203.94,203.72,203.91,6620.0,196.5802,196.7925,196.5802,196.7635,6620.0
2023-02-10 12:25:00,203.93,203.97,203.7,203.85,22291.0,196.7828,196.8214,196.5609,196.7056,22291.0
2023-02-10 12:30:00,203.81,204.25,203.81,204.01,9504.0,196.667,197.0916,196.667,196.86,9504.0
2023-02-10 12:35:00,204.03,204.15,203.97,204.01,10568.0,196.8793,196.9951,196.8214,196.86,10568.0
2023-02-10 12:40:00,203.98,204.17,203.97,204.02,5839.0,196.8311,197.0144,196.8214,196.8697,5839.0
2023-02-10 12:45:00,204.01,204.22,203.99,204.02,5655.0,196.86,197.0627,196.8407,196.8697,5655.0
2023-02-10 12:50:00,204.01,204.24,204.01,204.22,16676.0,196.86,197.082,196.86,197.0627,16676.0
2023-02-10 12:55:00,204.22,204.39,204.2,204.39,6802.0,197.0627,197.2267,197.0434,197.2267,6802.0
2023-02-10 13:00:00,204.47,204.5,204.33,204.36,9385.0,197.3039,197.3329,197.1688,197.1978,9385.0
2023-02-10 13:05:00,204.36,204.49,204.31,204.43,8289.0,197.1978,197.3232,197.1495,197.2653,8289.0
2023-02-10 13:10:00,204.42,204.53,204.42,204.53,3497.0,197.2557,197.3618,197.2557,197.3618,3497.0
2023-02-10 13:15:00,204.63,204.84,204.61,204.84,6017.0,197.4583,197.6609,197.439,197.6609,6017.0
2023-02-10 13:20:00,204.83,205.03,204.82,204.92,14668.0,197.6513,197.8443,197.6416,197.7381,14668.0
2023-02-10 13:25:00,204.89,204.99,204.74,204.75,19707.0,197.7092,197.8057,197.5644,197.5741,19707.0
2023-02-10 13:30:00,204.71,204.72,204.59,204.7,14979.0,197.5355,197.5451,197.4197,197.5259,14979.0
2023-02-10 13:35:00,204.68,204.77,204.63,204.71,10489.0,197.5066,197.5934,197.4583,197.5355,10489.0
2023-02-10 13:40:00,204.68,204.69,204.44,204.45,4802.0,197.5066,197.5162,197.275,197.2846,4802.0
2023-02-10 13:45:00,204.41,204.61,204.39,204.6,24087.0,197.246,197.439,197.2267,197.4294,24087.0
2023-02-10 13:50:00,204.56,204.62,204.45,204.52,14984.0,197.3908,197.4487,197.2846,197.3522,14984.0
2023-02-10 13:55:00,204.46,204.48,204.34,204.39,10497.0,197.2943,197.3136,197.1785,197.2267,10497.0
2023-02-10 14:00:00,204.33,204.38,204.17,204.21,8675.0,197.1688,197.2171,197.0144,197.053,8675.0
2023-02-10 14:05:00,204.26,204.27,204.16,204.23,6825.0,197.1013,197.1109,197.0048,197.0723,6825.0
2023-02-10 14:10:00,204.25,204.4,204.24,204.37,11600.0,197.0916,197.2364,197.082,197.2074,11600.0
2023-02-10 14:15:00,204.39,204.49,204.32,204.39,23159.0,197.2267,197.3232,197.1592,197.2267,23159.0
2023-02-10 14:20:00,204.39,204.45,204.31,204.34,10812.0,197.2267,197.2846,197.1495,197.1785,10812.0
2023-02-10 14:25:00,204.3,204.32,204.15,204.2,19901.0,197.1399,197.1592,196.9951,197.0434,19901.0
2023-02-10 14:30:00,204.17,204.46,204.07,204.43,32607.0,197.0144,197.2943,196.9179,197.2653,32607.0
2023-02-10 14:35:00,204.46,204.51,204.32,204.41,13363.0,197.2943,197.3425,197.1592,197.246,13363.0
2023-02-10 14:40:00,204.43,204.43,204.24,204.34,4984.0,197.2653,197.2653,197.082,197.1785,4984.0
2023-02-10 14:45:00,204.38,204.42,204.23,204.42,9358.0,197.2171,197.2557,197.0723,197.2557,9358.0
2023-02-10 14:50:00,204.37,204.69,204.37,204.69,5479.0,197.2074,197.5162,197.2074,197.5162,5479.0
2023-02-10 14:55:00,204.62,204.68,204.54,204.6,20987.0,197.4487,197.5066,197.3715,197.4294,20987.0
2023-02-10 15:00:00,204.68,204.86,204.55,204.58,21837.0,197.5066,197.6802,197.3811,197.4101,21837.0
2023-02-10 15:05:00,204.6,204.78,204.6,204.7,55286.0,197.4294,197.603,197.4294,197.5259,55286.0
2023-02-10 15:10:00,204.71,204.8,204.6,204.64,6829.0,197.5355,197.6223,197.4294,197.468,6829.0
2023-02-10 15:15:00,204.63,204.64,204.41,204.51,43895.0,197.4583,197.468,197.246,197.3425,43895.0
2023-02-10 15:20:00,204.42,204.49,204.33,204.36,11243.0,197.2557,197.3232,197.1688,197.1978,11243.0
2023-02-10 15:25:00,204.38,204.49,204.35,204.49,12203.0,197.2171,197.3232,197.1881,197.3232,12203.0
2023-02-10 15:30:00,204.56,204.65,204.54,204.65,8870.0,197.3908,197.4776,197.3715,197.4776,8870.0
2023-02-10 15:35:00,204.65,204.89,204.62,204.89,15153.0,197.4776,197.7092,197.4487,197.7092,15153.0
2023-02-10 15:40:00,204.81,204.92,204.72,204.83,29970.0,197.632,197.7381,197.5451,197.6513,29970.0
2023-02-10 15:45:00,204.86,205.08,204.83,205.06,48501.0,197.6802,197.8925,197.6513,197.8732,48501.0
2023-02-10 15:50:00,205.08,205.18,204.79,205.06,34672.0,197.8925,197.989,197.6127,197.8732,34672.0
2023-02-10 15:55:00,205.1,205.14,204.91,204.94,87298.0,197.9118,197.9504,197.7285,197.7574,87298.0
2023-02-13 09:30:00,205.41,205.45,205.1,205.18,117787.0,198.211,198.2496,197.9118,197.989,117787.0
2023-02-13 09:35:00,205.14,205.46,204.99,205.45,52615.0,197.9504,198.2592,197.8057,198.2496,52615.0
2023-02-13 09:40:00,205.49,205.71,205.34,205.58,34108.0,198.2882,198.5005,198.1434,198.375,34108.0
2023-02-13 09:45:00,205.61,205.82,205.5,205.71,22685.0,198.404,198.6066,198.2978,198.5005,22685.0
2023-02-13 09:50:00,205.72,205.85,205.51,205.69,22305.0,198.5101,198.6355,198.3075,198.4812,22305.0
2023-02-13 09:55:00,205.72,206.15,205.72,206.12,35498.0,198.5101,198.925,198.5101,198.8961,35498.0
2023-02-13 10:00:00,206.21,206.25,206.07,206.11,77070.0,198.9829,199.0215,198.8478,198.8864,77070.0
2023-02-13 10:05:00,206.11,206.18,206.0,206.08,56785.0,198.8864,198.954,198.7803,198.8575,56785.0
2023-02-13 10:10:00,206.1,206.14,205.93,206.07,32554.0,198.8768,198.9154,198.7127,198.8478,32554.0
2023-02-13 10:15:00,206.07,206.13,205.97,206.07,73120.0,198.8478,198.9057,198.7513,198.8478,73120.0
2023-02-13 10:20:00,206.07,206.18,205.99,206.12,69838.0,198.8478,198.954,198.7706,198.8961,69838.0
2023-02-13 10:25:00,206.14,206.4,206.11,206.38,23950.0,198.9154,199.1663,198.8864,199.147,23950.0
2023-02-13 10:30:00,206.4,206.45,206.3,206.38,11098.0,199.1663,199.2145,199.0698,199.147,11098.0
2023-02-13 10:35:00,206.39,206.5,206.34,206.35,25014.0,199.1566,199.2628,199.1084,199.118,25014.0
2023-02-13 10:40:00,206.35,206.49,206.31,206.45,30066.0,199.118,199.2531,199.0794,199.2145,30066.0
2023-02-13 10:45:00,206.45,206.7,206.38,206.68,27042.0,199.2145,199.4558,199.147,199.4365,27042.0
2023-02-13 10:50:00,206.7,206.84,206.68,206.75,25287.0,199.4558,199.5909,199.4365,199.504,25287.0
2023-02-13 10:55:00,206.78,206.9,206.69,206.69,22011.0,199.533,199.6487,199.4461,199.4461,22011.0
2023-02-13 11:00:00,206.71,206.85,206.71,206.8,19684.0,199.4654,199.6005,199.4654,199.5523,19684.0
2023-02-13 11:05:00,206.81,206.85,206.72,206.78,13382.0,199.5619,199.6005,199.4751,199.533,13382.0
2023-02-13 11:10:00,206.77,206.94,206.68,206.9,21708.0,199.5233,199.6873,199.4365,199.6487,21708.0
2023-02-13 11:15:00,206.93,206.96,206.79,206.85,18669.0,199.6777,199.7066,199.5426,199.6005,18669.0
2023-02-13 11:20:00,206.84,206.9,206.73,206.75,24954.0,199.5909,199.6487,199.4847,199.504,24954.0
2023-02-13 11:25:00,206.75,206.8,206.7,206.78,22067.0,199.504,199.5523,199.4558,199.533,22067.0
2023-02-13 11:30:00,206.8,206.82,206.56,206.59,18644.0,199.5523,199.5716,199.3207,199.3496,18644.0
2023-02-13 11:35:00,206.63,206.66,206.54,206.63,51433.0,199.3882,199.4172,199.3014,199.3882,51433.0
2023-02-13 11:40:00,206.64,207.02,206.64,207.02,28179.0,199.3979,199.7645,199.3979,199.7645,28179.0
2023-02-13 11:45:00,207.05,207.15,206.97,207.07,52608.0,199.7935,199.89,199.7163,199.8128,52608.0
2023-02-13 11:50:00,207.06,207.06,206.83,206.86,14056.0,199.8031,199.8031,199.5812,199.6101,14056.0
2023-02-13 11:55:00,206.83,206.93,206.76,206.92,16838.0,199.5812,199.6777,199.5137,199.668,16838.0
2023-02-13 12:00:00,206.91,206.99,206.87,206.91,21661.0,199.6584,199.7356,199.6198,199.6584,21661.0
2023-02-13 12:05:00,206.95,207.11,206.92,207.04,19649.0,199.697,199.8514,199.668,199.7838,19649.0
2023-02-13 12:10:00,207.04,207.12,206.99,207.04,13332.0,199.7838,199.861,199.7356,199.7838,13332.0
2023-02-13 12:15:00,207.07,207.17,207.05,207.14,16485.0,199.8128,199.9093,199.7935,199.8803,16485.0
2023-02-13 12:20:00,207.15,207.22,207.08,207.16,16634.0,199.89,199.9575,199.8224,199.8996,16634.0
2023-02-13 12:25:00,207.1,207.15,207.01,207.1,9450.0,199.8417,199.89,199.7549,199.8417,9450.0
2023-02-13 12:30:00,207.12,207.12,206.98,207.07,12741.0,199.861,199.861,199.7259,199.8128,12741.0
2023-02-13 12:35:00,207.05,207.16,207.03,207.15,13629.0,199.7935,199.8996,199.7742,199.89,13629.0
2023-02-13 12:40:00,207.14,207.2,207.1,207.16,11754.0,199.8803,199.9382,199.8417,199.8996,11754.0
2023-02-13 12:45:00,207.16,207.28,207.16,207.23,28887.0,199.8996,200.0154,199.8996,199.9672,28887.0
2023-02-13 12:50:00,207.23,207.26,207.15,207.2,14070.0,199.9672,199.9961,199.89,199.9382,14070.0
2023-02-13 12:55:00,207.22,207.22,207.04,207.09,19607.0,199.9575,199.9575,199.7838,199.8321,19607.0
2023-02-13 13:00:00,207.11,207.19,207.02,207.04,26358.0,199.8514,199.9286,199.7645,199.7838,26358.0
2023-02-13 13:05:00,207.04,207.05,206.89,206.9,10232.0,199.7838,199.7935,199.6391,199.6487,10232.0
2023-02-13 13:10:00,206.89,206.94,206.84,206.93,17276.0,199.6391,199.6873,199.5909,199.6777,17276.0
2023-02-13 13:15:00,206.92,207.09,206.92,207.07,15055.0,199.668,199.8321,199.668,199.8128,15055.0
2023-02-13 13:20:00,207.06,207.1,207.01,207.02,13062.0,199.8031,199.8417,199.7549,199.7645,13062.0
2023-02-13 13:25:00,207.02,207.29,207.02,207.24,17446.0,199.7645,200.0251,199.7645,199.9768,17446.0
2023-02-13 13:30:00,207.27,207.43,207.27,207.3,15479.0,200.0058,200.1602,200.0058,200.0347,15479.0
2023-02-13 13:35:00,207.3,207.3,207.23,207.25,22173.0,200.0347,200.0347,199.9672,199.9865,22173.0
2023-02-13 13:40:00,207.26,207.28,207.16,207.22,36883.0,199.9961,200.0154,199.8996,199.9575,36883.0
2023-02-13 13:45:00,207.2,207.35,207.18,207.31,14416.0,199.9382,200.083,199.9189,200.0444,14416.0
2023-02-13 13:50:00,207.32,207.38,207.26,207.28,14388.0,200.054,200.1119,199.9961,200.0154,14388.0
2023-02-13 13:55:00,207.29,207.44,207.29,207.42,22436.0,200.0251,200.1698,200.0251,200.1505,22436.0
2023-02-13 14:00:00,207.43,207.5,207.38,207.38,23457.0,200.1602,200.2277,200.1119,200.1119,23457.0
2023-02-13 14:05:00,207.38,207.39,207.24,207.28,24110.0,200.1119,200.1216,199.9768,200.0154,24110.0
2023-02-13 14:10:00,207.28,207.3,207.09,207.13,29336.0,200.0154,200.0347,199.8321,199.8707,29336.0
2023-02-13 14:15:00,207.16,207.22,207.08,207.19,18129.0,199.8996,199.9575,199.8224,199.9286,18129.0
2023-02-13 14:20:00,207.18,207.22,207.11,207.12,14077.0,199.9189,199.9575,199.8514,199.861,14077.0
2023-02-13 14:25:00,207.09,207.15,206.91,206.94,12439.0,199.8321,199.89,199.6584,199.6873,12439.0
2023-02-13 14:30:00,207.0,207.0,206.72,206.77,46926.0,199.7452,199.7452,199.4751,199.5233,46926.0
2023-02-13 14:35:00,206.77,207.0,206.76,206.87,24581.0,199.5233,199.7452,199.5137,199.6198,24581.0
2023-02-13 14:40:00,206.89,206.89,206.64,206.82,14507.0,199.6391,199.6391,199.3979,199.5716,14507.0
2023-02-13 14:45:00,206.81,206.84,206.61,206.64,13025.0,199.5619,199.5909,199.3689,199.3979,13025.0
2023-02-13 14:50:00,206.64,206.88,206.62,206.82,17922.0,199.3979,199.6294,199.3786,199.5716,17922.0
2023-02-13 14:55:00,206.83,206.89,206.77,206.89,12440.0,199.5812,199.6391,199.5233,199.6391,12440.0
2023-02-13 15:00:00,206.89,206.89,206.57,206.76,14668.0,199.6391,199.6391,199.3303,199.5137,14668.0
2023-02-13 15:05:00,206.76,206.94,206.74,206.89,20956.0,199.5137,199.6873,199.4944,199.6391,20956.0
2023-02-13 15:10:00,206.89,206.97,206.83,206.87,21658.0,199.6391,199.7163,199.5812,199.6198,21658.0
2023-02-13 15:15:00,206.88,206.96,206.78,206.96,17025.0,199.6294,199.7066,199.533,199.7066,17025.0
2023-02-13 15:20:00,206.94,207.01,206.9,206.95,17836.0,199.6873,199.7549,199.6487,199.697,17836.0
2023-02-13 15:25:00,206.96,207.03,206.91,206.97,26946.0,199.7066,199.7742,199.6584,199.7163,26946.0
2023-02-13 15:30:00,206.97,207.18,206.97,207.15,22047.0,199.7163,199.9189,199.7163,199.89,22047.0
2023-02-13 15:35:00,207.12,207.31,207.12,207.28,27462.0,199.861,200.0444,199.861,200.0154,27462.0
2023-02-13 15:40:00,207.29,207.36,207.24,207.29,21618.0,200.0251,200.0926,199.9768,200.0251,21618.0
2023-02-13 15:45:00,207.26,207.35,207.15,207.3,85174.0,199.9961,200.083,199.89,200.0347,85174.0
2023-02-13 15:50:00,207.29,207.29,206.99,207.12,108637.0,200.0251,200.0251,199.7356,199.861,108637.0
2023-02-13 15:55:00,207.13,207.41,207.13,207.41,113141.0,199.8707,200.1409,199.8707,200.1409,113141.0
2023-02-14 09:30:00,206.65,206.8,205.61,206.11,86030.0,199.4075,199.5523,198.404,198.8864,86030.0
2023-02-14 09:35:00,206.09,206.4,205.97,206.4,25942.0,198.8671,199.1663,198.7513,199.1663,25942.0
2023-02-14 09:40:00,206.36,206.61,206.17,206.57,31139.0,199.1277,199.3689,198.9443,199.3303,31139.0
2023-02-14 09:45:00,206.67,207.29,206.67,207.08,21681.0,199.4268,200.0251,199.4268,199.8224,21681.0
2023-02-14 09:50:00,207.13,207.29,206.95,207.16,17137.0,199.8707,200.0251,199.697,199.8996,17137.0
2023-02-14 09:55:00,207.28,207.88,207.25,207.72,31919.0,200.0154,200.5944,199.9865,200.44,31919.0
2023-02-14 10:00:00,207.83,208.21,207.73,208.06,49912.0,200.5462,200.9128,200.4497,200.7681,49912.0
2023-02-14 10:05:00,208.11,208.28,208.04,208.22,27169.0,200.8163,200.9804,200.7488,200.9225,27169.0
2023-02-14 10:10:00,208.18,208.66,208.11,208.48,49553.0,200.8839,201.3471,200.8163,201.1734,49553.0
2023-02-14 10:15:00,208.5,208.65,208.25,208.27,22356.0,201.1927,201.3374,200.9514,200.9707,22356.0
2023-02-14 10:20:00,208.3,208.51,208.28,208.38,44409.0,200.9997,201.2023,200.9804,201.0769,44409.0
2023-02-14 10:25:00,208.31,208.39,207.8,207.8,59637.0,201.0093,201.0865,200.5172,200.5172,59637.0
2023-02-14 10:30:00,207.77,207.93,207.44,207.44,29708.0,200.4883,200.6426,200.1698,200.1698,29708.0
2023-02-14 10:35:00,207.39,207.39,206.32,206.33,29602.0,200.1216,200.1216,199.0891,199.0987,29602.0
2023-02-14 10:40:00,206.31,206.47,206.14,206.46,24125.0,199.0794,199.2338,198.9154,199.2242,24125.0
2023-02-14 10:45:00,206.27,206.48,205.7,206.39,32668.0,199.0408,199.2435,198.4908,199.1566,32668.0
2023-02-14 10:50:00,206.38,206.39,205.89,206.08,13138.0,199.147,199.1566,198.6741,198.8575,13138.0
2023-02-14 10:55:00,205.98,206.4,205.93,206.29,9077.0,198.761,199.1663,198.7127,199.0601,9077.0
2023-02-14 11:00:00,206.31,206.86,206.3,206.81,19348.0,199.0794,199.6101,199.0698,199.5619,19348.0
2023-02-14 11:05:00,206.75,207.02,206.57,206.61,18860.0,199.504,199.7645,199.3303,199.3689,18860.0
2023-02-14 11:10:00,206.7,206.84,206.59,206.68,42331.0,199.4558,199.5909,199.3496,199.4365,42331.0
2023-02-14 11:15:00,206.63,206.94,206.61,206.9,13736.0,199.3882,199.6873,199.3689,199.6487,13736.0
2023-02-14 11:20:00,206.89,207.02,206.84,207.02,12792.0,199.6391,199.7645,199.5909,199.7645,12792.0
2023-02-14 11:25:00,207.02,207.04,205.96,206.03,36501.0,199.7645,199.7838,198.7417,198.8092,36501.0
2023-02-14 11:30:00,205.87,205.88,205.41,205.57,20925.0,198.6548,198.6645,198.211,198.3654,20925.0
2023-02-14 11:35:00,205.51,205.82,205.51,205.59,27763.0,198.3075,198.6066,198.3075,198.3847,27763.0
2023-02-14 11:40:00,205.54,205.7,205.35,205.5,24176.0,198.3364,198.4908,198.1531,198.2978,24176.0
2023-02-14 11:45:00,205.47,205.91,205.47,205.78,28255.0,198.2689,198.6934,198.2689,198.568,28255.0
2023-02-14 11:50:00,205.8,205.8,205.31,205.66,22126.0,198.5873,198.5873,198.1145,198.4522,22126.0
2023-02-14 11:55:00,205.58,205.87,205.51,205.87,14664.0,198.375,198.6548,198.3075,198.6548,14664.0
2023-02-14 12:00:00,205.79,206.08,205.76,205.97,18885.0,198.5776,198.8575,198.5487,198.7513,18885.0
2023-02-14 12:05:00,205.96,206.07,205.88,206.06,15212.0,198.7417,198.8478,198.6645,198.8382,15212.0
2023-02-14 12:10:00,206.03,206.39,206.03,206.35,122548.0,198.8092,199.1566,198.8092,199.118,122548.0
2023-02-14 12:15:00,206.41,206.41,206.25,206.34,17465.0,199.1759,199.1759,199.0215,199.1084,17465.0
2023-02-14 12:20:00,206.32,206.5,206.21,206.22,11083.0,199.0891,199.2628,198.9829,198.9926,11083.0
2023-02-14 12:25:00,206.23,206.54,206.22,206.33,10818.0,199.0022,199.3014,198.9926,199.0987,10818.0
2023-02-14 12:30:00,206.28,206.64,206.28,206.58,8942.0,199.0505,199.3979,199.0505,199.34,8942.0
2023-02-14 12:35:00,206.62,206.62,206.34,206.42,13461.0,199.3786,199.3786,199.1084,199.1856,13461.0
2023-02-14 12:40:00,206.42,206.6,206.37,206.39,15388.0,199.1856,199.3593,199.1373,199.1566,15388.0
2023-02-14 12:45:00,206.41,206.58,206.34,206.48,17819.0,199.1759,199.34,199.1084,199.2435,17819.0
2023-02-14 12:50:00,206.46,206.47,206.26,206.36,22097.0,199.2242,199.2338,199.0312,199.1277,22097.0
2023-02-14 12:55:00,206.37,206.69,206.36,206.62,10222.0,199.1373,199.4461,199.1277,199.3786,10222.0
2023-02-14 13:00:00,206.63,207.41,206.63,207.32,35630.0,199.3882,200.1409,199.3882,200.054,35630.0
2023-02-14 13:05:00,207.33,207.61,207.33,207.35,13105.0,200.0637,200.3339,200.0637,200.083,13105.0
2023-02-14 13:10:00,207.32,207.41,207.16,207.4,19255.0,200.054,200.1409,199.8996,200.1312,19255.0
2023-02-14 13:15:00,207.39,207.85,207.32,207.51,24847.0,200.1216,200.5655,200.054,200.2374,24847.0
2023-02-14 13:20:00,207.54,207.63,207.28,207.4,13668.0,200.2663,200.3532,200.0154,200.1312,13668.0
2023-02-14 13:25:00,207.4,207.42,207.2,207.33,14380.0,200.1312,200.1505,199.9382,200.0637,14380.0
2023-02-14 13:30:00,207.34,207.51,207.32,207.45,14189.0,200.0733,200.2374,200.054,200.1795,14189.0
2023-02-14 13:35:00,207.51,207.54,207.29,207.4,9527.0,200.2374,200.2663,200.0251,200.1312,9527.0
2023-02-14 13:40:00,207.4,207.47,206.97,206.97,21812.0,200.1312,200.1988,199.7163,199.7163,21812.0
2023-02-14 13:45:00,207.16,207.38,207.12,207.31,12203.0,199.8996,200.1119,199.861,200.0444,12203.0
2023-02-14 13:50:00,207.33,207.4,207.23,207.31,6137.0,200.0637,200.1312,199.9672,200.0444,6137.0
2023-02-14 13:55:00,207.45,207.47,207.2,207.27,3609.0,200.1795,200.1988,199.9382,200.0058,3609.0
2023-02-14 14:00:00,207.25,207.56,207.22,207.41,10735.0,199.9865,200.2856,199.9575,200.1409,10735.0
2023-02-14 14:05:00,207.24,207.24,206.68,206.92,22394.0,199.9768,199.9768,199.4365,199.668,22394.0
2023-02-14 14:10:00,206.93,207.13,206.93,207.08,10843.0,199.6777,199.8707,199.6777,199.8224,10843.0
2023-02-14 14:15:00,207.11,207.44,207.1,207.38,11888.0,199.8514,200.1698,199.8417,200.1119,11888.0
2023-02-14 14:20:00,207.35,207.45,207.25,207.37,6990.0,200.083,200.1795,199.9865,200.1023,6990.0
2023-02-14 14:25:00,207.39,207.39,207.24,207.31,11734.0,200.1216,200.1216,199.9768,200.0444,11734.0
2023-02-14 14:30:00,207.33,207.68,207.31,207.67,9631.0,200.0637,200.4014,200.0444,200.3918,9631.0
2023-02-14 14:35:00,207.72,207.87,207.67,207.7,7371.0,200.44,200.5848,200.3918,200.4207,7371.0
2023-02-14 14:40:00,207.72,207.86,207.72,207.79,16299.0,200.44,200.5751,200.44,200.5076,16299.0
2023-02-14 14:45:00,207.76,207.87,207.66,207.79,23783.0,200.4786,200.5848,200.3821,200.5076,23783.0
2023-02-14 14:50:00,207.85,207.93,207.62,207.71,17896.0,200.5655,200.6426,200.3435,200.4304,17896.0
2023-02-14 14:55:00,207.71,207.81,207.62,207.68,21484.0,200.4304,200.5269,200.3435,200.4014,21484.0
2023-02-14 15:00:00,207.71,207.84,207.6,207.64,8016.0,200.4304,200.5558,200.3242,200.3628,8016.0
2023-02-14 15:05:00,207.65,207.65,207.51,207.55,12661.0,200.3725,200.3725,200.2374,200.276,12661.0
2023-02-14 15:10:00,207.54,207.65,207.31,207.62,22200.0,200.2663,200.3725,200.0444,200.3435,22200.0
2023-02-14 15:15:00,207.6,207.68,207.47,207.62,11384.0,200.3242,200.4014,200.1988,200.3435,11384.0
2023-02-14 15:20:00,207.63,207.77,207.62,207.76,12936.0,200.3532,200.4883,200.3435,200.4786,12936.0
2023-02-14 15:25:00,207.77,207.84,207.66,207.66,21350.0,200.4883,200.5558,200.3821,200.3821,21350.0
2023-02-14 15:30:00,207.56,207.84,207.54,207.71,15298.0,200.2856,200.5558,200.2663,200.4304,15298.0
2023-02-14 15:35:00,207.77,207.85,207.69,207.77,22539.0,200.4883,200.5655,200.4111,200.4883,22539.0
2023-02-14 15:40:00,207.79,207.94,207.72,207.93,16515.0,200.5076,200.6523,200.44,200.6426,16515.0
2023-02-14 15:45:00,207.88,207.95,207.76,207.89,28156.0,200.5944,200.6619,200.4786,200.6041,28156.0
2023-02-14 15:50:00,207.89,207.89,207.66,207.88,39782.0,200.6041,200.6041,200.3821,200.5944,39782.0
2023-02-14 15:55:00,207.89,207.98,207.43,207.51,114926.0,200.6041,200.6909,200.1602,200.2374,114926.0
2023-02-15 09:30:00,206.46,206.66,206.28,206.61,77624.0,199.2242,199.4172,199.0505,199.3689,77624.0
2023-02-15 09:35:00,206.56,206.76,206.46,206.49,19632.0,199.3207,199.5137,199.2242,199.2531,19632.0
2023-02-15 09:40:00,206.6,206.95,206.37,206.74,9623.0,199.3593,199.697,199.1373,199.4944,9623.0
2023-02-15 09:45:00,206.66,207.0,206.61,206.99,20047.0,199.4172,199.7452,199.3689,199.7356,20047.0
2023-02-15 09:50:00,206.94,207.05,206.12,206.27,31180.0,199.6873,199.7935,198.8961,199.0408,31180.0
2023-02-15 09:55:00,206.32,206.48,206.17,206.36,17543.0,199.0891,199.2435,198.9443,199.1277,17543.0
2023-02-15 10:00:00,206.38,206.72,206.34,206.67,42965.0,199.147,199.4751,199.1084,199.4268,42965.0
2023-02-15 10:05:00,206.69,206.72,206.16,206.36,16522.0,199.4461,199.4751,198.9347,199.1277,16522.0
2023-02-15 10:10:00,206.32,206.56,206.04,206.42,36620.0,199.0891,199.3207,198.8189,199.1856,36620.0
2023-02-15 10:15:00,206.48,206.96,206.46,206.93,39034.0,199.2435,199.7066,199.2242,199.6777,39034.0
2023-02-15 10:20:00,206.94,207.03,206.68,206.69,21538.0,199.6873,199.7742,199.4365,199.4461,21538.0
2023-02-15 10:25:00,206.68,206.91,206.65,206.78,20113.0,199.4365,199.6584,199.4075,199.533,20113.0
2023-02-15 10:30:00,206.77,207.2,206.66,207.11,25737.0,199.5233,199.9382,199.4172,199.8514,25737.0
2023-02-15 10:35:00,207.12,207.14,206.92,207.05,17783.0,199.861,199.8803,199.668,199.7935,17783.0
2023-02-15 10:40:00,207.0,207.09,206.63,206.66,16257.0,199.7452,199.8321,199.3882,199.4172,16257.0
2023-02-15 10:45:00,206.67,206.82,206.62,206.7,11876.0,199.4268,199.5716,199.3786,199.4558,11876.0
2023-02-15 10:50:00,206.7,206.88,206.63,206.76,11873.0,199.4558,199.6294,199.3882,199.5137,11873.0
2023-02-15 10:55:00,206.77,206.97,206.68,206.72,13279.0,199.5233,199.7163,199.4365,199.4751,13279.0
2023-02-15 11:00:00,206.7,207.04,206.7,207.04,4543.0,199.4558,199.7838,199.4558,199.7838,4543.0
2023-02-15 11:05:00,206.98,207.36,206.98,207.24,29663.0,199.7259,200.0926,199.7259,199.9768,29663.0
2023-02-15 11:10:00,207.25,207.35,207.23,207.27,16846.0,199.9865,200.083,199.9672,200.0058,16846.0
2023-02-15 11:15:00,207.31,207.38,207.11,207.16,13500.0,200.0444,200.1119,199.8514,199.8996,13500.0
2023-02-15 11:20:00,207.21,207.24,207.08,207.18,16133.0,199.9479,199.9768,199.8224,199.9189,16133.0
2023-02-15 11:25:00,207.18,207.48,207.11,207.48,57739.0,199.9189,200.2084,199.8514,200.2084,57739.0
2023-02-15 11:30:00,207.46,207.49,207.14,207.17,27043.0,200.1891,200.2181,199.8803,199.9093,27043.0
2023-02-15 11:35:00,207.14,207.37,207.12,207.34,27740.0,199.8803,200.1023,199.861,200.0733,27740.0
2023-02-15 11:40:00,207.34,207.63,207.34,207.57,19799.0,200.0733,200.3532,200.0733,200.2953,19799.0
2023-02-15 11:45:00,207.6,207.78,207.56,207.68,21423.0,200.3242,200.4979,200.2856,200.4014,21423.0
2023-02-15 11:50:00,207.69,207.78,207.64,207.67,21506.0,200.4111,200.4979,200.3628,200.3918,21506.0
2023-02-15 11:55:00,207.71,207.76,207.47,207.48,31668.0,200.4304,200.4786,200.1988,200.2084,31668.0
2023-02-15 12:00:00,207.5,207.56,207.36,207.36,17288.0,200.2277,200.2856,200.0926,200.0926,17288.0
2023-02-15 12:05:00,207.4,207.43,206.96,207.15,8284.0,200.1312,200.1602,199.7066,199.89,8284.0
2023-02-15 12:10:00,207.15,207.24,207.06,207.08,7239.0,199.89,199.9768,199.8031,199.8224,7239.0
2023-02-15 12:15:00,207.06,207.13,207.01,207.09,8867.0,199.8031,199.8707,199.7549,199.8321,8867.0
2023-02-15 12:20:00,207.03,207.1,206.93,206.98,8481.0,199.7742,199.8417,199.6777,199.7259,8481.0
2023-02-15 12:25:00,206.98,207.11,206.86,206.88,18458.0,199.7259,199.8514,199.6101,199.6294,18458.0
2023-02-15 12:30:00,206.87,207.0,206.85,207.0,20059.0,199.6198,199.7452,199.6005,199.7452,20059.0
2023-02-15 12:35:00,207.05,207.15,206.82,207.01,17794.0,199.7935,199.89,199.5716,199.7549,17794.0
2023-02-15 12:40:00,207.04,207.21,207.0,207.2,6282.0,199.7838,199.9479,199.7452,199.9382,6282.0
2023-02-15 12:45:00,207.22,207.24,207.12,207.21,10819.0,199.9575,199.9768,199.861,199.9479,10819.0
2023-02-15 12:50:00,207.22,207.34,207.18,207.3,23939.0,199.9575,200.0733,199.9189,200.0347,23939.0
2023-02-15 12:55:00,207.3,207.3,207.09,207.15,9151.0,200.0347,200.0347,199.8321,199.89,9151.0
2023-02-15 13:00:00,207.2,207.31,207.16,207.17,14500.0,199.9382,200.0444,199.8996,199.9093,14500.0
2023-02-15 13:05:00,207.1,207.31,207.02,207.31,11071.0,199.8417,200.0444,199.7645,200.0444,11071.0
2023-02-15 13:10:00,207.3,207.42,207.3,207.4,8986.0,200.0347,200.1505,200.0347,200.1312,8986.0
2023-02-15 13:15:00,207.41,207.47,207.34,207.47,9986.0,200.1409,200.1988,200.0733,200.1988,9986.0
2023-02-15 13:20:00,207.48,207.59,207.45,207.56,15086.0,200.2084,200.3146,200.1795,200.2856,15086.0
2023-02-15 13:25:00,207.53,207.64,207.52,207.61,3096.0,200.2567,200.3628,200.247,200.3339,3096.0
2023-02-15 13:30:00,207.65,207.69,207.54,207.6,9611.0,200.3725,200.4111,200.2663,200.3242,9611.0
2023-02-15 13:35:00,207.63,207.71,207.57,207.64,8789.0,200.3532,200.4304,200.2953,200.3628,8789.0
2023-02-15 13:40:00,207.68,207.88,207.65,207.84,28170.0,200.4014,200.5944,200.3725,200.5558,28170.0
2023-02-15 13:45:00,207.84,207.92,207.83,207.87,8133.0,200.5558,200.633,200.5462,200.5848,8133.0
2023-02-15 13:50:00,207.88,207.93,207.75,207.93,17491.0,200.5944,200.6426,200.469,200.6426,17491.0
2023-02-15 13:55:00,207.93,207.96,207.87,207.96,9390.0,200.6426,200.6716,200.5848,200.6716,9390.0
2023-02-15 14:00:00,207.96,208.01,207.9,207.93,26473.0,200.6716,200.7198,200.6137,200.6426,26473.0
2023-02-15 14:05:00,207.93,208.14,207.92,208.11,9373.0,200.6426,200.8453,200.633,200.8163,9373.0
2023-02-15 14:10:00,208.11,208.24,208.06,208.23,9563.0,200.8163,200.9418,200.7681,200.9321,9563.0
2023-02-15 14:15:00,208.24,208.26,208.04,208.04,27574.0,200.9418,200.9611,200.7488,200.7488,27574.0
2023-02-15 14:20:00,208.05,208.17,208.04,208.08,15935.0,200.7584,200.8742,200.7488,200.7874,15935.0
2023-02-15 14:25:00,208.08,208.13,207.96,208.13,12679.0,200.7874,200.8356,200.6716,200.8356,12679.0
2023-02-15 14:30:00,208.17,208.2,208.06,208.13,12421.0,200.8742,200.9032,200.7681,200.8356,12421.0
2023-02-15 14:35:00,208.14,208.17,208.03,208.12,10919.0,200.8453,200.8742,200.7391,200.826,10919.0
2023-02-15 14:40:00,208.14,208.22,208.07,208.19,13919.0,200.8453,200.9225,200.7777,200.8935,13919.0
2023-02-15 14:45:00,208.24,208.26,208.04,208.04,12192.0,200.9418,200.9611,200.7488,200.7488,12192.0
2023-02-15 14:50:00,208.06,208.09,207.82,207.87,17369.0,200.7681,200.797,200.5365,200.5848,17369.0
2023-02-15 14:55:00,207.9,207.9,207.67,207.71,17813.0,200.6137,200.6137,200.3918,200.4304,17813.0
2023-02-15 15:00:00,207.76,207.9,207.75,207.9,14622.0,200.4786,200.6137,200.469,200.6137,14622.0
2023-02-15 15:05:00,207.92,208.06,207.91,208.06,26884.0,200.633,200.7681,200.6233,200.7681,26884.0
2023-02-15 15:10:00,208.04,208.04,207.89,207.94,14724.0,200.7488,200.7488,200.6041,200.6523,14724.0
2023-02-15 15:15:00,207.94,208.01,207.78,207.84,54100.0,200.6523,200.7198,200.4979,200.5558,54100.0
2023-02-15 15:20:00,207.83,207.95,207.78,207.78,15385.0,200.5462,200.6619,200.4979,200.4979,15385.0
2023-02-15 15:25:00,207.8,207.96,207.77,207.95,11002.0,200.5172,200.6716,200.4883,200.6619,11002.0
2023-02-15 15:30:00,208.01,208.09,207.94,208.09,16783.0,200.7198,200.797,200.6523,200.797,16783.0
2023-02-15 15:35:00,208.07,208.12,207.99,208.1,10698.0,200.7777,200.826,200.7005,200.8067,10698.0
2023-02-15 15:40:00,208.11,208.16,207.94,208.02,19053.0,200.8163,200.8646,200.6523,200.7295,19053.0
2023-02-15 15:45:00,208.0,208.2,208.0,208.18,9676.0,200.7102,200.9032,200.7102,200.8839,9676.0
2023-02-15 15:50:00,208.2,208.32,207.99,208.12,26480.0,200.9032,201.019,200.7005,200.826,26480.0
2023-02-15 15:55:00,208.08,208.5,208.03,208.48,34539.0,200.7874,201.1927,200.7391,201.1734,34539.0
2023-02-16 09:30:00,205.97,206.18,205.9,206.01,93904.0,198.7513,198.954,198.6838,198.7899,93904.0
2023-02-16 09:35:00,205.93,206.13,205.54,206.13,40698.0,198.7127,198.9057,198.3364,198.9057,40698.0
2023-02-16 09:40:00,206.12,206.27,205.83,206.12,36670.0,198.8961,199.0408,198.6162,198.8961,36670.0
2023-02-16 09:45:00,206.09,206.33,205.89,206.1,25230.0,198.8671,199.0987,198.6741,198.8768,25230.0
2023-02-16 09:50:00,206.15,206.37,205.98,206.15,21477.0,198.925,199.1373,198.761,198.925,21477.0
2023-02-16 09:55:00,206.16,206.25,205.9,205.9,21381.0,198.9347,199.0215,198.6838,198.6838,21381.0
2023-02-16 10:00:00,205.84,206.04,205.71,205.91,30518.0,198.6259,198.8189,198.5005,198.6934,30518.0
2023-02-16 10:05:00,205.87,206.29,205.87,206.26,23649.0,198.6548,199.0601,198.6548,199.0312,23649.0
2023-02-16 10:10:00,206.24,206.56,206.2,206.41,27638.0,199.0119,199.3207,198.9733,199.1759,27638.0
2023-02-16 10:15:00,206.42,206.62,206.27,206.61,14799.0,199.1856,199.3786,199.0408,199.3689,14799.0
2023-02-16 10:20:00,206.66,206.84,206.6,206.62,51418.0,199.4172,199.5909,199.3593,199.3786,51418.0
2023-02-16 10:25:00,206.66,206.8,206.52,206.76,14594.0,199.4172,199.5523,199.2821,199.5137,14594.0
2023-02-16 10:30:00,206.78,206.95,206.77,206.94,11352.0,199.533,199.697,199.5233,199.6873,11352.0
2023-02-16 10:35:00,206.95,207.21,206.82,207.14,26038.0,199.697,199.9479,199.5716,199.8803,26038.0
2023-02-16 10:40:00,207.1,207.23,207.01,207.02,17708.0,199.8417,199.9672,199.7549,199.7645,17708.0
2023-02-16 10:45:00,207.03,207.38,206.98,207.38,12483.0,199.7742,200.1119,199.7259,200.1119,12483.0
2023-02-16 10:50:00,207.39,207.42,207.2,207.27,11403.0,200.1216,200.1505,199.9382,200.0058,11403.0
2023-02-16 10:55:00,207.23,207.25,207.05,207.18,15431.0,199.9672,199.9865,199.7935,199.9189,15431.0
2023-02-16 11:00:00,207.25,207.5,207.19,207.46,14717.0,199.9865,200.2277,199.9286,200.1891,14717.0
2023-02-16 11:05:00,207.46,207.47,207.03,207.27,44249.0,200.1891,200.1988,199.7742,200.0058,44249.0
2023-02-16 11:10:00,207.24,207.34,207.12,207.24,84782.0,199.9768,200.0733,199.861,199.9768,84782.0
2023-02-16 11:15:00,207.26,207.37,207.16,207.29,35977.0,199.9961,200.1023,199.8996,200.0251,35977.0
2023-02-16 11:20:00,207.31,207.34,207.0,207.19,18570.0,200.0444,200.0733,199.7452,199.9286,18570.0
2023-02-16 11:25:00,207.19,207.4,207.08,207.3,9947.0,199.9286,200.1312,199.8224,200.0347,9947.0
2023-02-16 11:30:00,207.31,207.48,207.25,207.33,9957.0,200.0444,200.2084,199.9865,200.0637,9957.0
2023-02-16 11:35:00,207.3,207.3,207.13,207.21,13816.0,200.0347,200.0347,199.8707,199.9479,13816.0
2023-02-16 11:40:00,207.26,207.41,207.22,207.33,49412.0,199.9961,200.1409,199.9575,200.0637,49412.0
2023-02-16 11:45:00,207.33,207.59,207.32,207.53,13959.0,200.0637,200.3146,200.054,200.2567,13959.0
2023-02-16 11:50:00,207.52,207.52,207.33,207.36,43452.0,200.247,200.247,200.0637,200.0926,43452.0
2023-02-16 11:55:00,207.39,207.48,207.29,207.33,18935.0,200.1216,200.2084,200.0251,200.0637,18935.0
2023-02-16 12:00:00,207.34,207.42,207.26,207.28,15663.0,200.0733,200.1505,199.9961,200.0154,15663.0
2023-02-16 12:05:00,207.27,207.44,207.25,207.4,10656.0,200.0058,200.1698,199.9865,200.1312,10656.0
2023-02-16 12:10:00,207.44,207.53,207.43,207.45,12409.0,200.1698,200.2567,200.1602,200.1795,12409.0
2023-02-16 12:15:00,207.5,207.53,207.05,207.06,10829.0,200.2277,200.2567,199.7935,199.8031,10829.0
2023-02-16 12:20:00,207.04,207.57,207.03,207.55,12106.0,199.7838,200.2953,199.7742,200.276,12106.0
2023-02-16 12:25:00,207.55,207.65,207.48,207.54,212713.0,200.276,200.3725,200.2084,200.2663,212713.0
2023-02-16 12:30:00,207.55,207.88,207.53,207.82,16800.0,200.276,200.5944,200.2567,200.5365,16800.0
2023-02-16 12:35:00,207.8,207.94,207.8,207.84,17484.0,200.5172,200.6523,200.5172,200.5558,17484.0
2023-02-16 12:40:00,207.82,207.9,207.81,207.88,6799.0,200.5365,200.6137,200.5269,200.5944,6799.0
2023-02-16 12:45:00,207.97,208.02,207.91,207.94,11398.0,200.6812,200.7295,200.6233,200.6523,11398.0
2023-02-16 12:50:00,207.91,207.95,207.74,207.78,19822.0,200.6233,200.6619,200.4593,200.4979,19822.0
2023-02-16 12:55:00,207.76,207.79,207.54,207.64,13042.0,200.4786,200.5076,200.2663,200.3628,13042.0
2023-02-16 13:00:00,207.67,207.89,207.48,207.6,16820.0,200.3918,200.6041,200.2084,200.3242,16820.0
2023-02-16 13:05:00,207.66,207.77,207.63,207.75,27251.0,200.3821,200.4883,200.3532,200.469,27251.0
2023-02-16 13:10:00,207.74,207.75,207.54,207.57,15200.0,200.4593,200.469,200.2663,200.2953,15200.0
2023-02-16 13:15:00,207.53,207.59,207.36,207.47,18416.0,200.2567,200.3146,200.0926,200.1988,18416.0
2023-02-16 13:20:00,207.5,207.54,207.3,207.43,10296.0,200.2277,200.2663,200.0347,200.1602,10296.0
2023-02-16 13:25:00,207.45,207.49,207.28,207.3,7353.0,200.1795,200.2181,200.0154,200.0347,7353.0
2023-02-16 13:30:00,207.31,207.46,207.2,207.45,16706.0,200.0444,200.1891,199.9382,200.1795,16706.0
2023-02-16 13:35:00,207.5,207.68,207.5,207.63,16601.0,200.2277,200.4014,200.2277,200.3532,16601.0
2023-02-16 13:40:00,207.6,207.67,207.53,207.65,9215.0,200.3242,200.3918,200.2567,200.3725,9215.0
2023-02-16 13:45:00,207.69,207.76,207.54,207.67,23795.0,200.4111,200.4786,200.2663,200.3918,23795.0
2023-02-16 13:50:00,207.7,207.7,207.51,207.62,24584.0,200.4207,200.4207,200.2374,200.3435,24584.0
2023-02-16 13:55:00,207.59,207.67,207.56,207.65,4719.0,200.3146,200.3918,200.2856,200.3725,4719.0
2023-02-16 14:00:00,207.68,207.86,207.68,207.86,10337.0,200.4014,200.5751,200.4014,200.5751,10337.0
2023-02-16 14:05:00,207.84,207.87,207.7,207.74,19405.0,200.5558,200.5848,200.4207,200.4593,19405.0
2023-02-16 14:10:00,207.75,207.8,207.7,207.75,48098.0,200.469,200.5172,200.4207,200.469,48098.0
2023-02-16 14:15:00,207.68,207.84,207.65,207.77,15365.0,200.4014,200.5558,200.3725,200.4883,15365.0
2023-02-16 14:20:00,207.77,207.77,207.47,207.76,26481.0,200.4883,200.4883,200.1988,200.4786,26481.0
2023-02-16 14:25:00,207.75,207.91,207.75,207.82,19569.0,200.469,200.6233,200.469,200.5365,19569.0
2023-02-16 14:30:00,207.81,207.94,207.81,207.91,4267.0,200.5269,200.6523,200.5269,200.6233,4267.0
2023-02-16 14:35:00,207.88,208.01,207.88,207.94,15071.0,200.5944,200.7198,200.5944,200.6523,15071.0
2023-02-16 14:40:00,207.81,207.85,207.66,207.74,18624.0,200.5269,200.5655,200.3821,200.4593,18624.0
2023-02-16 14:45:00,207.77,207.78,207.69,207.72,10262.0,200.4883,200.4979,200.4111,200.44,10262.0
2023-02-16 14:50:00,207.76,207.79,207.65,207.72,8881.0,200.4786,200.5076,200.3725,200.44,8881.0
2023-02-16 14:55:00,207.71,207.8,207.68,207.68,4960.0,200.4304,200.5172,200.4014,200.4014,4960.0
2023-02-16 15:00:00,207.65,207.7,207.39,207.41,13471.0,200.3725,200.4207,200.1216,200.1409,13471.0
2023-02-16 15:05:00,207.34,207.47,206.96,207.23,48612.0,200.0733,200.1988,199.7066,199.9672,48612.0
2023-02-16 15:10:00,207.27,207.31,207.09,207.1,18908.0,200.0058,200.0444,199.8321,199.8417,18908.0
2023-02-16 15:15:00,207.01,207.03,206.65,206.65,23997.0,199.7549,199.7742,199.4075,199.4075,23997.0
2023-02-16 15:20:00,206.62,206.66,206.35,206.49,17337.0,199.3786,199.4172,199.118,199.2531,17337.0
2023-02-16 15:25:00,206.52,206.64,206.19,206.19,21320.0,199.2821,199.3979,198.9636,198.9636,21320.0
2023-02-16 15:30:00,206.21,206.21,205.88,205.96,22399.0,198.9829,198.9829,198.6645,198.7417,22399.0
2023-02-16 15:35:00,205.98,206.31,205.94,206.14,28663.0,198.761,199.0794,198.7224,198.9154,28663.0
2023-02-16 15:40:00,206.06,206.1,205.7,206.05,27582.0,198.8382,198.8768,198.4908,198.8285,27582.0
2023-02-16 15:45:00,206.07,206.12,205.83,206.06,16968.0,198.8478,198.8961,198.6162,198.8382,16968.0
2023-02-16 15:50:00,206.0,206.3,205.9,206.0,26295.0,198.7803,199.0698,198.6838,198.7803,26295.0
2023-02-16 15:55:00,206.01,206.06,205.65,205.69,34979.0,198.7899,198.8382,198.4426,198.4812,34979.0
2023-02-17 09:30:00,204.77,204.95,204.48,204.95,98071.0,197.5934,197.7671,197.3136,197.7671,98071.0
2023-02-17 09:35:00,204.93,205.01,204.4,204.41,75293.0,197.7478,197.825,197.2364,197.246,75293.0
2023-02-17 09:40:00,204.42,204.51,204.2,204.22,43206.0,197.2557,197.3425,197.0434,197.0627,43206.0
2023-02-17 09:45:00,204.21,204.21,203.91,203.97,53590.0,197.053,197.053,196.7635,196.8214,53590.0
2023-02-17 09:50:00,203.98,204.03,203.59,203.66,25682.0,196.8311,196.8793,196.4548,196.5223,25682.0
2023-02-17 09:55:00,203.6,203.83,203.58,203.83,26843.0,196.4644,196.6863,196.4451,196.6863,26843.0
2023-02-17 10:00:00,203.92,204.31,203.89,204.26,53764.0,196.7732,197.1495,196.7442,197.1013,53764.0
2023-02-17 10:05:00,204.33,204.35,204.11,204.19,32728.0,197.1688,197.1881,196.9565,197.0337,32728.0
2023-02-17 10:10:00,204.14,204.55,204.08,204.36,29884.0,196.9855,197.3811,196.9276,197.1978,29884.0
2023-02-17 10:15:00,204.44,204.91,204.28,204.79,56512.0,197.275,197.7285,197.1206,197.6127,56512.0
2023-02-17 10:20:00,204.8,205.01,204.58,204.58,19871.0,197.6223,197.825,197.4101,197.4101,19871.0
2023-02-17 10:25:00,204.65,204.69,204.5,204.5,36155.0,197.4776,197.5162,197.3329,197.3329,36155.0
2023-02-17 10:30:00,204.5,204.83,204.45,204.81,16851.0,197.3329,197.6513,197.2846,197.632,16851.0
2023-02-17 10:35:00,204.75,205.17,204.62,204.7,70314.0,197.5741,197.9794,197.4487,197.5259,70314.0
2023-02-17 10:40:00,204.67,204.71,204.2,204.2,19271.0,197.4969,197.5355,197.0434,197.0434,19271.0
2023-02-17 10:45:00,204.18,204.35,204.1,204.25,32399.0,197.0241,197.1881,196.9469,197.0916,32399.0
2023-02-17 10:50:00,204.21,204.25,204.02,204.09,12125.0,197.053,197.0916,196.8697,196.9372,12125.0
2023-02-17 10:55:00,204.11,204.19,203.91,204.01,21804.0,196.9565,197.0337,196.7635,196.86,21804.0
2023-02-17 11:00:00,203.99,204.0,203.78,203.92,17031.0,196.8407,196.8504,196.6381,196.7732,17031.0
2023-02-17 11:05:00,203.99,204.19,203.92,204.0,19900.0,196.8407,197.0337,196.7732,196.8504,19900.0
2023-02-17 11:10:00,204.0,204.19,204.0,204.12,14258.0,196.8504,197.0337,196.8504,196.9662,14258.0
2023-02-17 11:15:00,204.11,204.12,203.94,203.96,20732.0,196.9565,196.9662,196.7925,196.8118,20732.0
2023-02-17 11:20:00,203.92,203.93,203.69,203.71,21621.0,196.7732,196.7828,196.5512,196.5705,21621.0
2023-02-17 11:25:00,203.69,203.84,203.64,203.72,13644.0,196.5512,196.696,196.503,196.5802,13644.0
2023-02-17 11:30:00,203.69,203.78,203.55,203.77,34545.0,196.5512,196.6381,196.4162,196.6284,34545.0
2023-02-17 11:35:00,203.77,203.96,203.7,203.94,20556.0,196.6284,196.8118,196.5609,196.7925,20556.0
2023-02-17 11:40:00,203.95,204.06,203.89,204.06,25872.0,196.8021,196.9083,196.7442,196.9083,25872.0
2023-02-17 11:45:00,204.07,204.25,204.07,204.11,24536.0,196.9179,197.0916,196.9179,196.9565,24536.0
2023-02-17 11:50:00,204.05,204.1,203.79,203.83,13275.0,196.8986,196.9469,196.6477,196.6863,13275.0
2023-02-17 11:55:00,203.83,203.9,203.68,203.9,18304.0,196.6863,196.7539,196.5416,196.7539,18304.0
2023-02-17 12:00:00,203.9,204.2,203.89,204.09,11302.0,196.7539,197.0434,196.7442,196.9372,11302.0
2023-02-17 12:05:00,204.15,204.32,204.14,204.25,10398.0,196.9951,197.1592,196.9855,197.0916,10398.0
2023-02-17 12:10:00,204.3,204.5,204.3,204.35,15209.0,197.1399,197.3329,197.1399,197.1881,15209.0
2023-02-17 12:15:00,204.37,204.46,204.2,204.22,18591.0,197.2074,197.2943,197.0434,197.0627,18591.0
2023-02-17 12:20:00,204.21,204.29,204.12,204.22,10550.0,197.053,197.1302,196.9662,197.0627,10550.0
2023-02-17 12:25:00,204.21,204.39,204.2,204.27,8093.0,197.053,197.2267,197.0434,197.1109,8093.0
2023-02-17 12:30:00,204.22,204.28,204.12,204.13,8238.0,197.0627,197.1206,196.9662,196.9758,8238.0
2023-02-17 12:35:00,204.18,204.23,204.06,204.11,10966.0,197.0241,197.0723,196.9083,196.9565,10966.0
2023-02-17 12:40:00,204.11,204.15,203.92,204.0,15534.0,196.9565,196.9951,196.7732,196.8504,15534.0
2023-02-17 12:45:00,203.93,204.03,203.82,203.85,12201.0,196.7828,196.8793,196.6767,196.7056,12201.0
2023-02-17 12:50:00,203.83,203.86,203.53,203.57,30894.0,196.6863,196.7153,196.3969,196.4355,30894.0
2023-02-17 12:55:00,203.56,203.78,203.55,203.74,19136.0,196.4258,196.6381,196.4162,196.5995,19136.0
2023-02-17 13:00:00,203.74,203.78,203.63,203.75,17510.0,196.5995,196.6381,196.4934,196.6091,17510.0
2023-02-17 13:05:00,203.78,203.98,203.68,203.96,11349.0,196.6381,196.8311,196.5416,196.8118,11349.0
2023-02-17 13:10:00,203.97,204.13,203.97,204.06,12903.0,196.8214,196.9758,196.8214,196.9083,12903.0
2023-02-17 13:15:00,204.11,204.23,204.11,204.11,16458.0,196.9565,197.0723,196.9565,196.9565,16458.0
2023-02-17 13:20:00,204.02,204.04,203.85,203.85,12217.0,196.8697,196.889,196.7056,196.7056,12217.0
2023-02-17 13:25:00,203.84,203.88,203.71,203.84,22962.0,196.696,196.7346,196.5705,196.696,22962.0
2023-02-17 13:30:00,203.87,203.91,203.72,203.9,14130.0,196.7249,196.7635,196.5802,196.7539,14130.0
2023-02-17 13:35:00,203.91,204.02,203.89,203.97,11784.0,196.7635,196.8697,196.7442,196.8214,11784.0
2023-02-17 13:40:00,203.97,204.08,203.91,204.02,12254.0,196.8214,196.9276,196.7635,196.8697,12254.0
2023-02-17 13:45:00,204.03,204.12,204.02,204.08,7233.0,196.8793,196.9662,196.8697,196.9276,7233.0
2023-02-17 13:50:00,204.04,204.13,203.9,203.93,19089.0,196.889,196.9758,196.7539,196.7828,19089.0
2023-02-17 13:55:00,203.94,204.09,203.88,204.07,14692.0,196.7925,196.9372,196.7346,196.9179,14692.0
2023-02-17 14:00:00,204.09,204.39,204.09,204.28,14931.0,196.9372,197.2267,196.9372,197.1206,14931.0
2023-02-17 14:05:00,204.28,204.39,204.28,204.36,11262.0,197.1206,197.2267,197.1206,197.1978,11262.0
2023-02-17 14:10:00,204.3,204.38,204.04,204.08,20610.0,197.1399,197.2171,196.889,196.9276,20610.0
2023-02-17 14:15:00,204.09,204.25,204.03,204.15,11382.0,196.9372,197.0916,196.8793,196.9951,11382.0
2023-02-17 14:20:00,204.19,204.64,204.17,204.63,15361.0,197.0337,197.468,197.0144,197.4583,15361.0
2023-02-17 14:25:00,204.63,204.64,204.48,204.53,16803.0,197.4583,197.468,197.3136,197.3618,16803.0
2023-02-17 14:30:00,204.54,204.75,204.53,204.68,13105.0,197.3715,197.5741,197.3618,197.5066,13105.0
2023-02-17 14:35:00,204.69,204.86,204.67,204.82,20928.0,197.5162,197.6802,197.4969,197.6416,20928.0
2023-02-17 14:40:00,204.82,204.82,204.57,204.57,15025.0,197.6416,197.6416,197.4004,197.4004,15025.0
2023-02-17 14:45:00,204.58,204.75,204.52,204.74,4745.0,197.4101,197.5741,197.3522,197.5644,4745.0
2023-02-17 14:50:00,204.78,205.0,204.78,204.96,23800.0,197.603,197.8153,197.603,197.7767,23800.0
2023-02-17 14:55:00,204.97,205.13,204.95,205.04,8987.0,197.7864,197.9408,197.7671,197.8539,8987.0
2023-02-17 15:00:00,205.06,205.24,205.0,205.0,18582.0,197.8732,198.0469,197.8153,197.8153,18582.0
2023-02-17 15:05:00,204.98,205.18,204.85,205.16,20935.0,197.796,197.989,197.6706,197.9697,20935.0
2023-02-17 15:10:00,205.18,205.19,204.93,204.98,13575.0,197.989,197.9987,197.7478,197.796,13575.0
2023-02-17 15:15:00,205.0,205.12,204.82,204.9,11294.0,197.8153,197.9311,197.6416,197.7188,11294.0
2023-02-17 15:20:00,204.93,205.0,204.75,204.88,7849.0,197.7478,197.8153,197.5741,197.6995,7849.0
2023-02-17 15:25:00,204.86,204.97,204.68,204.74,13412.0,197.6802,197.7864,197.5066,197.5644,13412.0
2023-02-17 15:30:00,204.73,205.04,204.69,205.04,13097.0,197.5548,197.8539,197.5162,197.8539,13097.0
2023-02-17 15:35:00,205.03,205.2,204.87,204.93,19093.0,197.8443,198.0083,197.6899,197.7478,19093.0
2023-02-17 15:40:00,204.95,205.03,204.88,204.91,12254.0,197.7671,197.8443,197.6995,197.7285,12254.0
2023-02-17 15:45:00,204.85,204.96,204.72,204.72,20738.0,197.6706,197.7767,197.5451,197.5451,20738.0
2023-02-17 15:50:00,204.78,205.13,204.78,204.93,29497.0,197.603,197.9408,197.603,197.7478,29497.0
2023-02-17 15:55:00,204.96,205.21,204.95,205.13,35483.0,197.7767,198.018,197.7671,197.9408,35483.0
2023-02-21 09:30:00,203.15,203.35,203.0,203.33,286339.0,196.0302,196.2232,195.8854,196.2039,286339.0
2023-02-21 09:35:00,203.34,203.37,203.06,203.27,61831.0,196.2135,196.2425,195.9433,196.146,61831.0
2023-02-21 09:40:00,203.29,203.48,203.21,203.41,30728.0,196.1653,196.3486,196.0881,196.2811,30728.0
2023-02-21 09:45:00,203.41,203.5,202.78,202.82,47675.0,196.2811,196.3679,195.6731,195.7117,47675.0
2023-02-21 09:50:00,202.84,203.07,202.64,202.98,13604.0,195.731,195.953,195.538,195.8661,13604.0
2023-02-21 09:55:00,202.92,202.98,202.48,202.59,32241.0,195.8082,195.8661,195.3837,195.4898,32241.0
2023-02-21 10:00:00,202.56,202.74,202.39,202.58,74127.0,195.4609,195.6345,195.2968,195.4802,74127.0
2023-02-21 10:05:00,202.53,202.74,202.44,202.48,20604.0,195.4319,195.6345,195.3451,195.3837,20604.0
2023-02-21 10:10:00,202.49,202.54,202.13,202.18,62232.0,195.3933,195.4416,195.0459,195.0942,62232.0
2023-02-21 10:15:00,202.13,202.38,202.09,202.3,26816.0,195.0459,195.2872,195.0073,195.21,26816.0
2023-02-21 10:20:00,202.31,202.43,202.12,202.26,82536.0,195.2196,195.3354,195.0363,195.1714,82536.0
2023-02-21 10:25:00,202.26,202.26,202.02,202.11,34821.0,195.1714,195.1714,194.9398,195.0266,34821.0
2023-02-21 10:30:00,202.12,202.3,202.03,202.24,12318.0,195.0363,195.21,194.9494,195.1521,12318.0
2023-02-21 10:35:00,202.19,202.42,202.15,202.21,23105.0,195.1038,195.3258,195.0652,195.1231,23105.0
2023-02-21 10:40:00,202.27,202.59,202.21,202.28,14866.0,195.181,195.4898,195.1231,195.1907,14866.0
2023-02-21 10:45:00,202.27,202.37,202.05,202.14,18039.0,195.181,195.2775,194.9687,195.0556,18039.0
2023-02-21 10:50:00,202.13,202.17,201.96,201.99,53750.0,195.0459,195.0845,194.8819,194.9108,53750.0
2023-02-21 10:55:00,201.99,202.03,201.92,201.99,22535.0,194.9108,194.9494,194.8433,194.9108,22535.0
2023-02-21 11:00:00,201.98,202.16,201.97,201.98,20543.0,194.9012,195.0749,194.8915,194.9012,20543.0
2023-02-21 11:05:00,201.97,201.98,201.8,201.8,16728.0,194.8915,194.9012,194.7275,194.7275,16728.0
2023-02-21 11:10:00,201.81,201.88,201.72,201.88,34392.0,194.7371,194.8047,194.6503,194.8047,34392.0
2023-02-21 11:15:00,201.88,201.92,201.69,201.77,21113.0,194.8047,194.8433,194.6213,194.6985,21113.0
2023-02-21 11:20:00,201.77,201.83,201.67,201.71,12985.0,194.6985,194.7564,194.602,194.6406,12985.0
2023-02-21 11:25:00,201.7,201.79,201.59,201.63,18391.0,194.631,194.7178,194.5248,194.5634,18391.0
2023-02-21 11:30:00,201.61,201.73,201.45,201.59,24413.0,194.5441,194.6599,194.3898,194.5248,24413.0
2023-02-21 11:35:00,201.58,201.73,201.55,201.56,16791.0,194.5152,194.6599,194.4862,194.4959,16791.0
2023-02-21 11:40:00,201.55,201.76,201.49,201.67,46791.0,194.4862,194.6889,194.4284,194.602,46791.0
2023-02-21 11:45:00,201.7,201.79,201.65,201.69,34097.0,194.631,194.7178,194.5827,194.6213,34097.0
2023-02-21 11:50:00,201.66,201.68,201.47,201.52,12485.0,194.5924,194.6117,194.4091,194.4573,12485.0
2023-02-21 11:55:00,201.55,201.62,201.38,201.5,15554.0,194.4862,194.5538,194.3222,194.438,15554.0
2023-02-21 12:00:00,201.45,201.54,201.4,201.46,13791.0,194.3898,194.4766,194.3415,194.3994,13791.0
2023-02-21 12:05:00,201.58,201.62,201.45,201.53,8666.0,194.5152,194.5538,194.3898,194.467,8666.0
2023-02-21 12:10:00,201.5,201.56,201.36,201.42,10929.0,194.438,194.4959,194.3029,194.3608,10929.0
2023-02-21 12:15:00,201.42,201.49,201.3,201.48,11492.0,194.3608,194.4284,194.245,194.4187,11492.0
2023-02-21 12:20:00,201.52,201.55,201.39,201.43,20653.0,194.4573,194.4862,194.3319,194.3705,20653.0
2023-02-21 12:25:00,201.42,201.43,201.29,201.36,37763.0,194.3608,194.3705,194.2354,194.3029,37763.0
2023-02-21 12:30:00,201.38,201.45,201.3,201.45,13457.0,194.3222,194.3898,194.245,194.3898,13457.0
2023-02-21 12:35:00,201.45,201.55,201.39,201.5,10629.0,194.3898,194.4862,194.3319,194.438,10629.0
2023-02-21 12:40:00,201.55,201.62,201.44,201.49,7725.0,194.4862,194.5538,194.3801,194.4284,7725.0
2023-02-21 12:45:00,201.49,201.57,201.41,201.56,16646.0,194.4284,194.5055,194.3512,194.4959,16646.0
2023-02-21 12:50:00,201.54,201.69,201.54,201.64,17927.0,194.4766,194.6213,194.4766,194.5731,17927.0
2023-02-21 12:55:00,201.62,201.73,201.59,201.7,13706.0,194.5538,194.6599,194.5248,194.631,13706.0
2023-02-21 13:00:00,201.7,201.75,201.6,201.71,11956.0,194.631,194.6792,194.5345,194.6406,11956.0
2023-02-21 13:05:00,201.68,201.68,201.47,201.48,24670.0,194.6117,194.6117,194.4091,194.4187,24670.0
2023-02-21 13:10:00,201.43,201.47,201.37,201.38,54289.0,194.3705,194.4091,194.3126,194.3222,54289.0
2023-02-21 13:15:00,201.37,201.48,201.35,201.39,9224.0,194.3126,194.4187,194.2933,194.3319,9224.0
2023-02-21 13:20:00,201.36,201.48,201.33,201.36,12039.0,194.3029,194.4187,194.274,194.3029,12039.0
2023-02-21 13:25:00,201.35,201.37,201.17,201.23,19234.0,194.2933,194.3126,194.1196,194.1775,19234.0
2023-02-21 13:30:00,201.2,201.23,201.08,201.08,14362.0,194.1485,194.1775,194.0327,194.0327,14362.0
2023-02-21 13:35:00,201.06,201.12,201.05,201.06,14538.0,194.0134,194.0713,194.0038,194.0134,14538.0
2023-02-21 13:40:00,201.01,201.18,201.0,201.11,38140.0,193.9652,194.1292,193.9555,194.0617,38140.0
2023-02-21 13:45:00,201.12,201.25,201.1,201.13,17911.0,194.0713,194.1968,194.052,194.081,17911.0
2023-02-21 13:50:00,201.09,201.09,200.99,201.04,9977.0,194.0424,194.0424,193.9459,193.9941,9977.0
2023-02-21 13:55:00,201.01,201.05,200.97,201.03,8315.0,193.9652,194.0038,193.9266,193.9845,8315.0
2023-02-21 14:00:00,201.03,201.04,200.9,200.98,12550.0,193.9845,193.9941,193.859,193.9362,12550.0
2023-02-21 14:05:00,201.0,201.01,200.86,200.87,10841.0,193.9555,193.9652,193.8204,193.8301,10841.0
2023-02-21 14:10:00,200.86,200.87,200.73,200.79,36030.0,193.8204,193.8301,193.695,193.7529,36030.0
2023-02-21 14:15:00,200.84,200.84,200.7,200.7,28722.0,193.8011,193.8011,193.666,193.666,28722.0
2023-02-21 14:20:00,200.7,200.75,200.65,200.68,26361.0,193.666,193.7143,193.6178,193.6467,26361.0
2023-02-21 14:25:00,200.66,200.96,200.66,200.91,28409.0,193.6274,193.9169,193.6274,193.8687,28409.0
2023-02-21 14:30:00,200.88,201.12,200.84,201.12,48138.0,193.8397,194.0713,193.8011,194.0713,48138.0
2023-02-21 14:35:00,201.17,201.17,200.98,201.11,11097.0,194.1196,194.1196,193.9362,194.0617,11097.0
2023-02-21 14:40:00,201.09,201.22,200.94,201.21,48448.0,194.0424,194.1678,193.8976,194.1582,48448.0
2023-02-21 14:45:00,201.21,201.28,201.16,201.23,13420.0,194.1582,194.2257,194.1099,194.1775,13420.0
2023-02-21 14:50:00,201.2,201.2,201.09,201.17,19255.0,194.1485,194.1485,194.0424,194.1196,19255.0
2023-02-21 14:55:00,201.16,201.22,201.0,201.13,29045.0,194.1099,194.1678,193.9555,194.081,29045.0
2023-02-21 15:00:00,201.17,201.31,201.07,201.31,29958.0,194.1196,194.2547,194.0231,194.2547,29958.0
2023-02-21 15:05:00,201.3,201.31,201.06,201.06,16785.0,194.245,194.2547,194.0134,194.0134,16785.0
2023-02-21 15:10:00,201.07,201.08,200.92,201.03,26359.0,194.0231,194.0327,193.8783,193.9845,26359.0
2023-02-21 15:15:00,200.98,201.06,200.93,201.02,18143.0,193.9362,194.0134,193.888,193.9748,18143.0
2023-02-21 15:20:00,200.99,201.14,200.88,201.11,19962.0,193.9459,194.0906,193.8397,194.0617,19962.0
2023-02-21 15:25:00,201.08,201.12,200.95,201.02,41602.0,194.0327,194.0713,193.9073,193.9748,41602.0
2023-02-21 15:30:00,201.07,201.34,201.07,201.31,20777.0,194.0231,194.2836,194.0231,194.2547,20777.0
2023-02-21 15:35:00,201.31,201.32,201.03,201.11,28614.0,194.2547,194.2643,193.9845,194.0617,28614.0
2023-02-21 15:40:00,201.11,201.18,201.0,201.14,19429.0,194.0617,194.1292,193.9555,194.0906,19429.0
2023-02-21 15:45:00,201.18,201.25,201.07,201.16,18887.0,194.1292,194.1968,194.0231,194.1099,18887.0
2023-02-21 15:50:00,201.19,201.26,200.83,200.9,32070.0,194.1389,194.2064,193.7915,193.859,32070.0
2023-02-21 15:55:00,200.91,200.96,200.73,200.78,61182.0,193.8687,193.9169,193.695,193.7432,61182.0
2023-02-22 09:30:00,201.0,201.4,201.0,201.19,81307.0,193.9555,194.3415,193.9555,194.1389,81307.0
2023-02-22 09:35:00,201.19,201.4,201.08,201.4,17858.0,194.1389,194.3415,194.0327,194.3415,17858.0
2023-02-22 09:40:00,201.38,201.57,201.31,201.52,14108.0,194.3222,194.5055,194.2547,194.4573,14108.0
2023-02-22 09:45:00,201.54,201.72,201.46,201.66,31461.0,194.4766,194.6503,194.3994,194.5924,31461.0
2023-02-22 09:50:00,201.6,201.61,201.36,201.41,16989.0,194.5345,194.5441,194.3029,194.3512,16989.0
2023-02-22 09:55:00,201.36,201.48,201.24,201.24,12144.0,194.3029,194.4187,194.1871,194.1871,12144.0
2023-02-22 10:00:00,201.3,201.32,200.95,201.01,73700.0,194.245,194.2643,193.9073,193.9652,73700.0
2023-02-22 10:05:00,200.99,201.1,200.9,200.92,22187.0,193.9459,194.052,193.859,193.8783,22187.0
2023-02-22 10:10:00,200.91,200.91,200.44,200.59,59658.0,193.8687,193.8687,193.4152,193.5599,59658.0
2023-02-22 10:15:00,200.55,200.63,200.38,200.48,78601.0,193.5213,193.5985,193.3573,193.4537,78601.0
2023-02-22 10:20:00,200.53,200.94,200.52,200.88,41997.0,193.502,193.8976,193.4923,193.8397,41997.0
2023-02-22 10:25:00,200.89,200.98,200.55,200.55,30369.0,193.8494,193.9362,193.5213,193.5213,30369.0
2023-02-22 10:30:00,200.5,200.62,200.18,200.22,57192.0,193.473,193.5888,193.1643,193.2029,57192.0
2023-02-22 10:35:00,200.21,200.41,200.15,200.17,24008.0,193.1932,193.3862,193.1353,193.1546,24008.0
2023-02-22 10:40:00,200.21,200.52,200.21,200.47,13856.0,193.1932,193.4923,193.1932,193.4441,13856.0
2023-02-22 10:45:00,200.52,200.7,200.52,200.69,14124.0,193.4923,193.666,193.4923,193.6564,14124.0
2023-02-22 10:50:00,200.74,200.91,200.67,200.87,23263.0,193.7046,193.8687,193.6371,193.8301,23263.0
2023-02-22 10:55:00,200.89,201.09,200.84,200.98,20039.0,193.8494,194.0424,193.8011,193.9362,20039.0
2023-02-22 11:00:00,200.98,201.12,200.92,200.98,17770.0,193.9362,194.0713,193.8783,193.9362,17770.0
2023-02-22 11:05:00,201.03,201.1,200.95,201.04,8865.0,193.9845,194.052,193.9073,193.9941,8865.0
2023-02-22 11:10:00,201.08,201.08,200.79,200.81,19518.0,194.0327,194.0327,193.7529,193.7722,19518.0
2023-02-22 11:15:00,200.83,200.84,200.7,200.8,15654.0,193.7915,193.8011,193.666,193.7625,15654.0
2023-02-22 11:20:00,200.82,201.04,200.82,200.99,13069.0,193.7818,193.9941,193.7818,193.9459,13069.0
2023-02-22 11:25:00,201.0,201.02,200.85,200.89,14318.0,193.9555,193.9748,193.8108,193.8494,14318.0
2023-02-22 11:30:00,200.9,201.06,200.87,201.04,18220.0,193.859,194.0134,193.8301,193.9941,18220.0
2023-02-22 11:35:00,201.11,201.18,200.81,200.81,21824.0,194.0617,194.1292,193.7722,193.7722,21824.0
2023-02-22 11:40:00,200.9,201.08,200.88,201.08,5288.0,193.859,194.0327,193.8397,194.0327,5288.0
2023-02-22 11:45:00,201.04,201.07,200.84,200.88,32872.0,193.9941,194.0231,193.8011,193.8397,32872.0
2023-02-22 11:50:00,200.93,201.1,200.85,200.9,8540.0,193.888,194.052,193.8108,193.859,8540.0
2023-02-22 11:55:00,200.9,201.12,200.85,201.12,10392.0,193.859,194.0713,193.8108,194.0713,10392.0
2023-02-22 12:00:00,201.06,201.07,200.92,201.0,7330.0,194.0134,194.0231,193.8783,193.9555,7330.0
2023-02-22 12:05:00,201.01,201.21,201.01,201.1,15536.0,193.9652,194.1582,193.9652,194.052,15536.0
2023-02-22 12:10:00,201.07,201.07,200.93,201.0,31367.0,194.0231,194.0231,193.888,193.9555,31367.0
2023-02-22 12:15:00,201.04,201.34,201.04,201.34,18429.0,193.9941,194.2836,193.9941,194.2836,18429.0
2023-02-22 12:20:00,201.35,201.39,201.31,201.37,11512.0,194.2933,194.3319,194.2547,194.3126,11512.0
2023-02-22 12:25:00,201.42,201.47,201.35,201.38,31196.0,194.3608,194.4091,194.2933,194.3222,31196.0
2023-02-22 12:30:00,201.32,201.43,201.32,201.38,12607.0,194.2643,194.3705,194.2643,194.3222,12607.0
2023-02-22 12:35:00,201.38,201.56,201.33,201.47,18694.0,194.3222,194.4959,194.274,194.4091,18694.0
2023-02-22 12:40:00,201.45,201.62,201.45,201.58,17811.0,194.3898,194.5538,194.3898,194.5152,17811.0
2023-02-22 12:45:00,201.6,201.65,201.43,201.46,15302.0,194.5345,194.5827,194.3705,194.3994,15302.0
2023-02-22 12:50:00,201.47,201.53,201.45,201.5,9253.0,194.4091,194.467,194.3898,194.438,9253.0
2023-02-22 12:55:00,201.5,201.51,201.41,201.41,12868.0,194.438,194.4477,194.3512,194.3512,12868.0
2023-02-22 13:00:00,201.43,201.46,201.3,201.45,6658.0,194.3705,194.3994,194.245,194.3898,6658.0
2023-02-22 13:05:00,201.44,201.58,201.44,201.56,11761.0,194.3801,194.5152,194.3801,194.4959,11761.0
2023-02-22 13:10:00,201.53,201.59,201.43,201.51,7685.0,194.467,194.5248,194.3705,194.4477,7685.0
2023-02-22 13:15:00,201.5,201.66,201.5,201.62,13777.0,194.438,194.5924,194.438,194.5538,13777.0
2023-02-22 13:20:00,201.61,201.72,201.59,201.7,34601.0,194.5441,194.6503,194.5248,194.631,34601.0
2023-02-22 13:25:00,201.69,201.84,201.68,201.82,13621.0,194.6213,194.7661,194.6117,194.7468,13621.0
2023-02-22 13:30:00,201.83,201.85,201.6,201.69,14463.0,194.7564,194.7757,194.5345,194.6213,14463.0
2023-02-22 13:35:00,201.69,201.8,201.58,201.78,11652.0,194.6213,194.7275,194.5152,194.7082,11652.0
2023-02-22 13:40:00,201.83,201.83,201.74,201.8,23977.0,194.7564,194.7564,194.6696,194.7275,23977.0
2023-02-22 13:45:00,201.79,201.81,201.62,201.71,37036.0,194.7178,194.7371,194.5538,194.6406,37036.0
2023-02-22 13:50:00,201.68,201.68,201.42,201.48,21460.0,194.6117,194.6117,194.3608,194.4187,21460.0
2023-02-22 13:55:00,201.47,201.63,201.45,201.59,17509.0,194.4091,194.5634,194.3898,194.5248,17509.0
2023-02-22 14:00:00,201.57,201.87,200.93,201.6,33717.0,194.5055,194.795,193.888,194.5345,33717.0
2023-02-22 14:05:00,201.58,201.96,201.32,201.6,25984.0,194.5152,194.8819,194.2643,194.5345,25984.0
2023-02-22 14:10:00,201.76,201.76,200.98,201.15,40469.0,194.6889,194.6889,193.9362,194.1003,40469.0
2023-02-22 14:15:00,201.11,201.35,200.69,201.34,12277.0,194.0617,194.2933,193.6564,194.2836,12277.0
2023-02-22 14:20:00,201.37,201.56,201.06,201.13,36814.0,194.3126,194.4959,194.0134,194.081,36814.0
2023-02-22 14:25:00,201.16,201.22,200.92,201.05,21624.0,194.1099,194.1678,193.8783,194.0038,21624.0
2023-02-22 14:30:00,200.97,201.05,200.58,200.72,25052.0,193.9266,194.0038,193.5502,193.6853,25052.0
2023-02-22 14:35:00,200.78,200.88,200.59,200.66,24160.0,193.7432,193.8397,193.5599,193.6274,24160.0
2023-02-22 14:40:00,200.67,200.75,200.36,200.64,20909.0,193.6371,193.7143,193.338,193.6081,20909.0
2023-02-22 14:45:00,200.57,200.98,200.38,200.94,20352.0,193.5406,193.9362,193.3573,193.8976,20352.0
2023-02-22 14:50:00,200.92,200.93,200.5,200.5,31009.0,193.8783,193.888,193.473,193.473,31009.0
2023-02-22 14:55:00,200.46,200.46,200.14,200.19,18418.0,193.4345,193.4345,193.1257,193.1739,18418.0
2023-02-22 15:00:00,200.17,200.3,200.05,200.17,24822.0,193.1546,193.2801,193.0388,193.1546,24822.0
2023-02-22 15:05:00,200.19,200.33,200.11,200.3,14528.0,193.1739,193.309,193.0967,193.2801,14528.0
2023-02-22 15:10:00,200.29,200.46,200.13,200.21,27694.0,193.2704,193.4345,193.116,193.1932,27694.0
2023-02-22 15:15:00,200.23,200.51,200.16,200.31,33913.0,193.2125,193.4827,193.145,193.2897,33913.0
2023-02-22 15:20:00,200.31,200.58,200.13,200.52,34714.0,193.2897,193.5502,193.116,193.4923,34714.0
2023-02-22 15:25:00,200.53,200.63,200.22,200.24,21425.0,193.502,193.5985,193.2029,193.2222,21425.0
2023-02-22 15:30:00,200.2,200.41,200.11,200.36,23039.0,193.1836,193.3862,193.0967,193.338,23039.0
2023-02-22 15:35:00,200.38,200.44,200.03,200.03,25173.0,193.3573,193.4152,193.0195,193.0195,25173.0
2023-02-22 15:40:00,200.04,200.29,200.02,200.12,59323.0,193.0292,193.2704,193.0099,193.1064,59323.0
2023-02-22 15:45:00,200.09,200.3,200.03,200.2,48691.0,193.0774,193.2801,193.0195,193.1836,48691.0
2023-02-22 15:50:00,200.21,200.44,199.92,200.34,77007.0,193.1932,193.4152,192.9134,193.3187,77007.0
2023-02-22 15:55:00,200.39,200.71,200.29,200.71,77213.0,193.3669,193.6757,193.2704,193.6757,77213.0
2023-02-23 09:30:00,202.09,202.4,202.0,202.08,145975.0,195.0073,195.3065,194.9205,194.9977,145975.0
2023-02-23 09:35:00,202.12,202.16,201.83,201.9,35315.0,195.0363,195.0749,194.7564,194.824,35315.0
2023-02-23 09:40:00,201.9,202.07,201.74,201.87,25398.0,194.824,194.988,194.6696,194.795,25398.0
2023-02-23 09:45:00,201.94,202.44,201.93,202.3,36146.0,194.8626,195.3451,194.8529,195.21,36146.0
2023-02-23 09:50:00,202.24,202.44,202.19,202.42,24591.0,195.1521,195.3451,195.1038,195.3258,24591.0
2023-02-23 09:55:00,202.39,202.46,202.2,202.24,21504.0,195.2968,195.3644,195.1135,195.1521,21504.0
2023-02-23 10:00:00,202.33,202.42,201.95,201.99,50604.0,195.2389,195.3258,194.8722,194.9108,50604.0
2023-02-23 10:05:00,201.99,202.01,201.54,201.77,39281.0,194.9108,194.9301,194.4766,194.6985,39281.0
2023-02-23 10:10:00,201.74,201.84,201.53,201.8,99513.0,194.6696,194.7661,194.467,194.7275,99513.0
2023-02-23 10:15:00,201.81,201.9,201.66,201.66,12779.0,194.7371,194.824,194.5924,194.5924,12779.0
2023-02-23 10:20:00,201.78,201.82,201.6,201.82,10636.0,194.7082,194.7468,194.5345,194.7468,10636.0
2023-02-23 10:25:00,201.81,201.93,201.73,201.83,14842.0,194.7371,194.8529,194.6599,194.7564,14842.0
2023-02-23 10:30:00,201.83,201.92,201.34,201.92,21125.0,194.7564,194.8433,194.2836,194.8433,21125.0
2023-02-23 10:35:00,201.83,201.89,201.7,201.71,9399.0,194.7564,194.8143,194.631,194.6406,9399.0
2023-02-23 10:40:00,201.69,201.69,201.43,201.49,13302.0,194.6213,194.6213,194.3705,194.4284,13302.0
2023-02-23 10:45:00,201.47,201.48,200.72,200.8,29697.0,194.4091,194.4187,193.6853,193.7625,29697.0
2023-02-23 10:50:00,200.75,200.88,200.7,200.86,15760.0,193.7143,193.8397,193.666,193.8204,15760.0
2023-02-23 10:55:00,200.85,200.88,200.74,200.85,10929.0,193.8108,193.8397,193.7046,193.8108,10929.0
2023-02-23 11:00:00,200.87,201.1,200.86,201.05,11971.0,193.8301,194.052,193.8204,194.0038,11971.0
2023-02-23 11:05:00,201.03,201.07,200.47,200.58,24860.0,193.9845,194.0231,193.4441,193.5502,24860.0
2023-02-23 11:10:00,200.62,200.78,200.57,200.59,22509.0,193.5888,193.7432,193.5406,193.5599,22509.0
2023-02-23 11:15:00,200.62,200.63,200.44,200.5,27565.0,193.5888,193.5985,193.4152,193.473,27565.0
2023-02-23 11:20:00,200.46,200.47,200.27,200.36,29738.0,193.4345,193.4441,193.2511,193.338,29738.0
2023-02-23 11:25:00,200.38,200.47,200.17,200.29,38878.0,193.3573,193.4441,193.1546,193.2704,38878.0
2023-02-23 11:30:00,200.23,200.36,200.18,200.29,21667.0,193.2125,193.338,193.1643,193.2704,21667.0
2023-02-23 11:35:00,200.29,200.38,200.08,200.08,29193.0,193.2704,193.3573,193.0678,193.0678,29193.0
2023-02-23 11:40:00,200.1,200.13,199.68,199.89,49336.0,193.0871,193.116,192.6818,192.8844,49336.0
2023-02-23 11:45:00,199.85,200.0,199.78,199.8,67962.0,192.8458,192.9906,192.7783,192.7976,67962.0
2023-02-23 11:50:00,199.77,199.83,199.53,199.55,30920.0,192.7686,192.8265,192.537,192.5563,30920.0
2023-02-23 11:55:00,199.57,199.62,199.47,199.48,41652.0,192.5756,192.6239,192.4791,192.4888,41652.0
2023-02-23 12:00:00,199.5,199.61,199.44,199.58,29090.0,192.5081,192.6142,192.4502,192.5853,29090.0
2023-02-23 12:05:00,199.59,199.68,199.52,199.6,26931.0,192.5949,192.6818,192.5274,192.6046,26931.0
2023-02-23 12:10:00,199.55,199.63,199.38,199.6,40670.0,192.5563,192.6335,192.3923,192.6046,40670.0
2023-02-23 12:15:00,199.63,199.84,199.61,199.68,24929.0,192.6335,192.8362,192.6142,192.6818,24929.0
2023-02-23 12:20:00,199.68,199.76,199.41,199.75,38521.0,192.6818,192.759,192.4213,192.7493,38521.0
2023-02-23 12:25:00,199.74,199.77,199.65,199.68,18683.0,192.7397,192.7686,192.6528,192.6818,18683.0
2023-02-23 12:30:00,199.67,199.91,199.58,199.86,18975.0,192.6721,192.9037,192.5853,192.8555,18975.0
2023-02-23 12:35:00,199.92,200.01,199.8,199.83,26781.0,192.9134,193.0002,192.7976,192.8265,26781.0
2023-02-23 12:40:00,199.81,200.0,199.7,199.97,15421.0,192.8072,192.9906,192.7011,192.9616,15421.0
2023-02-23 12:45:00,199.92,200.0,199.8,199.9,22536.0,192.9134,192.9906,192.7976,192.8941,22536.0
2023-02-23 12:50:00,199.91,200.0,199.88,199.9,8661.0,192.9037,192.9906,192.8748,192.8941,8661.0
2023-02-23 12:55:00,199.9,200.09,199.89,200.06,16915.0,192.8941,193.0774,192.8844,193.0485,16915.0
2023-02-23 13:00:00,200.06,200.27,199.89,200.01,35571.0,193.0485,193.2511,192.8844,193.0002,35571.0
2023-02-23 13:05:00,199.97,199.99,199.84,199.88,23406.0,192.9616,192.9809,192.8362,192.8748,23406.0
2023-02-23 13:10:00,199.92,199.97,199.84,199.9,20655.0,192.9134,192.9616,192.8362,192.8941,20655.0
2023-02-23 13:15:00,199.88,200.05,199.8,200.04,17207.0,192.8748,193.0388,192.7976,193.0292,17207.0
2023-02-23 13:20:00,200.04,200.1,199.96,200.0,40272.0,193.0292,193.0871,192.952,192.9906,40272.0
2023-02-23 13:25:00,199.99,200.12,199.89,200.07,18238.0,192.9809,193.1064,192.8844,193.0581,18238.0
2023-02-23 13:30:00,200.08,200.1,199.91,200.04,16049.0,193.0678,193.0871,192.9037,193.0292,16049.0
2023-02-23 13:35:00,200.07,200.14,199.97,200.12,34299.0,193.0581,193.1257,192.9616,193.1064,34299.0
2023-02-23 13:40:00,200.12,200.41,200.1,200.2,36349.0,193.1064,193.3862,193.0871,193.1836,36349.0
2023-02-23 13:45:00,200.2,200.48,200.11,200.43,24962.0,193.1836,193.4537,193.0967,193.4055,24962.0
2023-02-23 13:50:00,200.46,200.49,200.35,200.35,41291.0,193.4345,193.4634,193.3283,193.3283,41291.0
2023-02-23 13:55:00,200.36,200.45,200.25,200.38,12399.0,193.338,193.4248,193.2318,193.3573,12399.0
2023-02-23 14:00:00,200.4,200.47,200.26,200.36,27907.0,193.3766,193.4441,193.2415,193.338,27907.0
2023-02-23 14:05:00,200.37,200.56,200.37,200.51,41435.0,193.3476,193.5309,193.3476,193.4827,41435.0
2023-02-23 14:10:00,200.5,200.77,200.44,200.75,28920.0,193.473,193.7336,193.4152,193.7143,28920.0
2023-02-23 14:15:00,200.8,201.21,200.8,201.14,29432.0,193.7625,194.1582,193.7625,194.0906,29432.0
2023-02-23 14:20:00,201.21,201.26,201.1,201.25,41211.0,194.1582,194.2064,194.052,194.1968,41211.0
2023-02-23 14:25:00,201.22,201.34,201.17,201.26,20420.0,194.1678,194.2836,194.1196,194.2064,20420.0
2023-02-23 14:30:00,201.31,201.6,201.29,201.52,32605.0,194.2547,194.5345,194.2354,194.4573,32605.0
2023-02-23 14:35:00,201.56,201.63,201.46,201.51,17907.0,194.4959,194.5634,194.3994,194.4477,17907.0
2023-02-23 14:40:00,201.53,201.59,201.4,201.47,20663.0,194.467,194.5248,194.3415,194.4091,20663.0
2023-02-23 14:45:00,201.48,201.6,201.39,201.53,21326.0,194.4187,194.5345,194.3319,194.467,21326.0
2023-02-23 14:50:00,201.52,201.55,201.36,201.5,27853.0,194.4573,194.4862,194.3029,194.438,27853.0
2023-02-23 14:55:00,201.51,201.53,201.29,201.39,40899.0,194.4477,194.467,194.2354,194.3319,40899.0
2023-02-23 15:00:00,201.4,201.77,201.4,201.77,25286.0,194.3415,194.6985,194.3415,194.6985,25286.0
2023-02-23 15:05:00,201.77,201.83,201.62,201.65,119182.0,194.6985,194.7564,194.5538,194.5827,119182.0
2023-02-23 15:10:00,201.66,201.9,201.63,201.84,40149.0,194.5924,194.824,194.5634,194.7661,40149.0
2023-02-23 15:15:00,201.87,201.91,201.7,201.71,36694.0,194.795,194.8336,194.631,194.6406,36694.0
2023-02-23 15:20:00,201.71,201.87,201.6,201.83,15276.0,194.6406,194.795,194.5345,194.7564,15276.0
2023-02-23 15:25:00,201.86,202.06,201.77,202.05,24035.0,194.7854,194.9784,194.6985,194.9687,24035.0
2023-02-23 15:30:00,202.06,202.15,201.95,202.09,34202.0,194.9784,195.0652,194.8722,195.0073,34202.0
2023-02-23 15:35:00,202.07,202.07,201.9,202.0,23608.0,194.988,194.988,194.824,194.9205,23608.0
2023-02-23 15:40:00,201.99,202.06,201.92,202.02,27864.0,194.9108,194.9784,194.8433,194.9398,27864.0
2023-02-23 15:45:00,202.01,202.01,201.74,201.81,46850.0,194.9301,194.9301,194.6696,194.7371,46850.0
2023-02-23 15:50:00,201.84,202.0,201.58,201.6,79731.0,194.7661,194.9205,194.5152,194.5345,79731.0
2023-02-23 15:55:00,201.61,201.8,201.55,201.69,91100.0,194.5441,194.7275,194.4862,194.6213,91100.0
2023-02-24 09:30:00,199.29,199.29,198.85,199.24,120609.0,192.3055,192.3055,191.8809,192.2572,120609.0
2023-02-24 09:35:00,199.19,199.48,199.0,199.44,46683.0,192.209,192.4888,192.0256,192.4502,46683.0
2023-02-24 09:40:00,199.46,199.5,198.68,198.69,32810.0,192.4695,192.5081,191.7168,191.7265,32810.0
2023-02-24 09:45:00,198.68,198.68,198.37,198.48,64726.0,191.7168,191.7168,191.4177,191.5238,64726.0
2023-02-24 09:50:00,198.49,198.7,198.42,198.7,38735.0,191.5335,191.7361,191.4659,191.7361,38735.0
2023-02-24 09:55:00,198.71,198.84,198.48,198.57,32719.0,191.7458,191.8712,191.5238,191.6107,32719.0
2023-02-24 10:00:00,198.51,199.05,198.44,198.89,80434.0,191.5528,192.0739,191.4852,191.9195,80434.0
2023-02-24 10:05:00,198.93,199.08,198.62,198.75,26110.0,191.9581,192.1028,191.6589,191.7844,26110.0
2023-02-24 10:10:00,198.72,198.75,198.42,198.46,36836.0,191.7554,191.7844,191.4659,191.5045,36836.0
2023-02-24 10:15:00,198.45,198.57,198.22,198.39,52747.0,191.4949,191.6107,191.273,191.437,52747.0
2023-02-24 10:20:00,198.35,198.49,198.22,198.26,27595.0,191.3984,191.5335,191.273,191.3116,27595.0
2023-02-24 10:25:00,198.25,198.49,198.23,198.45,29892.0,191.3019,191.5335,191.2826,191.4949,29892.0
2023-02-24 10:30:00,198.43,198.48,198.2,198.42,38190.0,191.4756,191.5238,191.2537,191.4659,38190.0
2023-02-24 10:35:00,198.44,198.57,198.29,198.34,23869.0,191.4852,191.6107,191.3405,191.3888,23869.0
2023-02-24 10:40:00,198.33,198.5,198.18,198.5,28211.0,191.3791,191.5431,191.2344,191.5431,28211.0
2023-02-24 10:45:00,198.48,198.67,198.38,198.38,23345.0,191.5238,191.7072,191.4273,191.4273,23345.0
2023-02-24 10:50:00,198.36,198.37,198.2,198.28,49508.0,191.408,191.4177,191.2537,191.3309,49508.0
2023-02-24 10:55:00,198.25,198.39,198.16,198.36,20726.0,191.3019,191.437,191.2151,191.408,20726.0
2023-02-24 11:00:00,198.39,198.48,198.32,198.33,31856.0,191.437,191.5238,191.3695,191.3791,31856.0
2023-02-24 11:05:00,198.35,198.68,198.35,198.63,16987.0,191.3984,191.7168,191.3984,191.6686,16987.0
2023-02-24 11:10:00,198.64,198.8,198.62,198.67,24556.0,191.6782,191.8326,191.6589,191.7072,24556.0
2023-02-24 11:15:00,198.76,198.92,198.68,198.77,23292.0,191.794,191.9484,191.7168,191.8037,23292.0
2023-02-24 11:20:00,198.81,198.94,198.65,198.83,26138.0,191.8423,191.9677,191.6879,191.8616,26138.0
2023-02-24 11:25:00,198.87,199.21,198.84,199.09,16843.0,191.9002,192.2283,191.8712,192.1125,16843.0
2023-02-24 11:30:00,199.07,199.25,198.93,199.08,14293.0,192.0932,192.2669,191.9581,192.1028,14293.0
2023-02-24 11:35:00,199.05,199.1,198.86,198.9,36971.0,192.0739,192.1221,191.8905,191.9291,36971.0
2023-02-24 11:40:00,198.92,199.35,198.9,199.26,14844.0,191.9484,192.3634,191.9291,192.2765,14844.0
2023-02-24 11:45:00,199.3,199.5,199.25,199.43,15151.0,192.3151,192.5081,192.2669,192.4405,15151.0
2023-02-24 11:50:00,199.56,199.69,199.37,199.38,23276.0,192.566,192.6914,192.3827,192.3923,23276.0
2023-02-24 11:55:00,199.42,199.49,199.23,199.32,46150.0,192.4309,192.4984,192.2476,192.3344,46150.0
2023-02-24 12:00:00,199.32,199.41,199.16,199.18,19621.0,192.3344,192.4213,192.18,192.1993,19621.0
2023-02-24 12:05:00,199.15,199.19,199.05,199.17,14181.0,192.1704,192.209,192.0739,192.1897,14181.0
2023-02-24 12:10:00,199.2,199.27,199.12,199.27,14877.0,192.2186,192.2862,192.1414,192.2862,14877.0
2023-02-24 12:15:00,199.28,199.28,198.99,199.07,14143.0,192.2958,192.2958,192.016,192.0932,14143.0
2023-02-24 12:20:00,199.07,199.21,199.01,199.14,6496.0,192.0932,192.2283,192.0353,192.1607,6496.0
2023-02-24 12:25:00,199.13,199.18,198.96,199.13,19369.0,192.1511,192.1993,191.987,192.1511,19369.0
2023-02-24 12:30:00,199.21,199.29,199.0,199.02,17211.0,192.2283,192.3055,192.0256,192.0449,17211.0
2023-02-24 12:35:00,199.02,199.07,198.89,198.9,12707.0,192.0449,192.0932,191.9195,191.9291,12707.0
2023-02-24 12:40:00,198.94,198.94,198.8,198.82,18417.0,191.9677,191.9677,191.8326,191.8519,18417.0
2023-02-24 12:45:00,198.83,198.83,198.67,198.71,16025.0,191.8616,191.8616,191.7072,191.7458,16025.0
2023-02-24 12:50:00,198.68,198.74,198.63,198.7,6407.0,191.7168,191.7747,191.6686,191.7361,6407.0
2023-02-24 12:55:00,198.67,198.71,198.6,198.64,10962.0,191.7072,191.7458,191.6396,191.6782,10962.0
2023-02-24 13:00:00,198.62,198.74,198.57,198.66,12404.0,191.6589,191.7747,191.6107,191.6975,12404.0
2023-02-24 13:05:00,198.63,198.67,198.48,198.52,29307.0,191.6686,191.7072,191.5238,191.5624,29307.0
2023-02-24 13:10:00,198.54,198.59,198.49,198.55,28804.0,191.5817,191.63,191.5335,191.5914,28804.0
2023-02-24 13:15:00,198.6,198.69,198.55,198.67,10516.0,191.6396,191.7265,191.5914,191.7072,10516.0
2023-02-24 13:20:00,198.68,198.93,198.66,198.88,14416.0,191.7168,191.9581,191.6975,191.9098,14416.0
2023-02-24 13:25:00,198.89,198.97,198.84,198.92,10677.0,191.9195,191.9967,191.8712,191.9484,10677.0
2023-02-24 13:30:00,198.85,198.87,198.58,198.74,17845.0,191.8809,191.9002,191.6203,191.7747,17845.0
2023-02-24 13:35:00,198.77,198.86,198.74,198.86,9664.0,191.8037,191.8905,191.7747,191.8905,9664.0
2023-02-24 13:40:00,198.9,199.03,198.89,199.01,18939.0,191.9291,192.0546,191.9195,192.0353,18939.0
2023-02-24 13:45:00,199.01,199.16,198.97,199.07,22257.0,192.0353,192.18,191.9967,192.0932,22257.0
2023-02-24 13:50:00,199.06,199.2,199.05,199.19,13960.0,192.0835,192.2186,192.0739,192.209,13960.0
2023-02-24 13:55:00,199.19,199.24,199.07,199.12,11560.0,192.209,192.2572,192.0932,192.1414,11560.0
2023-02-24 14:00:00,199.14,199.26,199.04,199.19,13588.0,192.1607,192.2765,192.0642,192.209,13588.0
2023-02-24 14:05:00,199.2,199.32,199.15,199.26,8946.0,192.2186,192.3344,192.1704,192.2765,8946.0
2023-02-24 14:10:00,199.25,199.25,199.02,199.15,16551.0,192.2669,192.2669,192.0449,192.1704,16551.0
2023-02-24 14:15:00,199.22,199.38,199.2,199.33,11348.0,192.2379,192.3923,192.2186,192.3441,11348.0
2023-02-24 14:20:00,199.31,199.39,199.13,199.23,59020.0,192.3248,192.402,192.1511,192.2476,59020.0
2023-02-24 14:25:00,199.22,199.37,199.2,199.21,10127.0,192.2379,192.3827,192.2186,192.2283,10127.0
2023-02-24 14:30:00,199.22,199.25,199.03,199.18,19091.0,192.2379,192.2669,192.0546,192.1993,19091.0
2023-02-24 14:35:00,199.1,199.17,199.05,199.16,4115.0,192.1221,192.1897,192.0739,192.18,4115.0
2023-02-24 14:40:00,199.12,199.12,198.91,199.0,16495.0,192.1414,192.1414,191.9388,192.0256,16495.0
2023-02-24 14:45:00,198.94,199.42,198.94,199.4,24505.0,191.9677,192.4309,191.9677,192.4116,24505.0
2023-02-24 14:50:00,199.41,199.6,199.38,199.49,21949.0,192.4213,192.6046,192.3923,192.4984,21949.0
2023-02-24 14:55:00,199.49,199.84,199.48,199.74,31506.0,192.4984,192.8362,192.4888,192.7397,31506.0
2023-02-24 15:00:00,199.76,199.93,199.57,199.57,21293.0,192.759,192.923,192.5756,192.5756,21293.0
2023-02-24 15:05:00,199.61,199.83,199.61,199.8,14758.0,192.6142,192.8265,192.6142,192.7976,14758.0
2023-02-24 15:10:00,199.81,199.81,199.57,199.59,11209.0,192.8072,192.8072,192.5756,192.5949,11209.0
2023-02-24 15:15:00,199.59,199.72,199.48,199.72,19299.0,192.5949,192.7204,192.4888,192.7204,19299.0
2023-02-24 15:20:00,199.71,199.83,199.67,199.78,16323.0,192.7107,192.8265,192.6721,192.7783,16323.0
2023-02-24 15:25:00,199.75,199.86,199.53,199.55,16269.0,192.7493,192.8555,192.537,192.5563,16269.0
2023-02-24 15:30:00,199.53,199.56,199.23,199.23,30876.0,192.537,192.566,192.2476,192.2476,30876.0
2023-02-24 15:35:00,199.2,199.23,199.02,199.07,66205.0,192.2186,192.2476,192.0449,192.0932,66205.0
2023-02-24 15:40:00,199.06,199.22,199.0,199.14,20210.0,192.0835,192.2379,192.0256,192.1607,20210.0
2023-02-24 15:45:00,199.13,199.15,199.01,199.09,33449.0,192.1511,192.1704,192.0353,192.1125,33449.0
2023-02-24 15:50:00,199.1,199.23,198.87,199.21,49433.0,192.1221,192.2476,191.9002,192.2283,49433.0
2023-02-24 15:55:00,199.28,199.62,199.27,199.52,56666.0,192.2958,192.6239,192.2862,192.5274,56666.0
2023-02-27 09:30:00,201.31,201.34,201.0,201.02,124671.0,194.2547,194.2836,193.9555,193.9748,124671.0
2023-02-27 09:35:00,201.01,201.18,200.94,201.02,28244.0,193.9652,194.1292,193.8976,193.9748,28244.0
2023-02-27 09:40:00,200.99,201.2,200.98,201.0,31053.0,193.9459,194.1485,193.9362,193.9555,31053.0
2023-02-27 09:45:00,200.91,201.09,200.85,201.01,30629.0,193.8687,194.0424,193.8108,193.9652,30629.0
2023-02-27 09:50:00,201.03,201.3,201.03,201.14,14949.0,193.9845,194.245,193.9845,194.0906,14949.0
2023-02-27 09:55:00,201.3,201.58,201.22,201.56,30767.0,194.245,194.5152,194.1678,194.4959,30767.0
2023-02-27 10:00:00,201.57,201.71,201.44,201.66,43983.0,194.5055,194.6406,194.3801,194.5924,43983.0
2023-02-27 10:05:00,201.69,202.03,201.67,201.97,36400.0,194.6213,194.9494,194.602,194.8915,36400.0
2023-02-27 10:10:00,201.93,201.95,201.79,201.88,53391.0,194.8529,194.8722,194.7178,194.8047,53391.0
2023-02-27 10:15:00,201.9,201.96,201.81,201.94,74685.0,194.824,194.8819,194.7371,194.8626,74685.0
2023-02-27 10:20:00,201.94,201.95,201.73,201.8,27661.0,194.8626,194.8722,194.6599,194.7275,27661.0
2023-02-27 10:25:00,201.81,201.93,201.71,201.72,28506.0,194.7371,194.8529,194.6406,194.6503,28506.0
2023-02-27 10:30:00,201.68,201.8,201.55,201.65,14892.0,194.6117,194.7275,194.4862,194.5827,14892.0
2023-02-27 10:35:00,201.63,201.63,200.95,201.08,24342.0,194.5634,194.5634,193.9073,194.0327,24342.0
2023-02-27 10:40:00,201.0,201.05,200.69,201.04,26846.0,193.9555,194.0038,193.6564,193.9941,26846.0
2023-02-27 10:45:00,201.04,201.04,200.84,200.97,15652.0,193.9941,193.9941,193.8011,193.9266,15652.0
2023-02-27 10:50:00,200.99,201.02,200.84,200.95,16332.0,193.9459,193.9748,193.8011,193.9073,16332.0
2023-02-27 10:55:00,200.93,200.95,200.65,200.9,25299.0,193.888,193.9073,193.6178,193.859,25299.0
2023-02-27 11:00:00,201.0,201.09,200.96,200.97,18725.0,193.9555,194.0424,193.9169,193.9266,18725.0
2023-02-27 11:05:00,200.97,201.14,200.97,201.1,29749.0,193.9266,194.0906,193.9266,194.052,29749.0
2023-02-27 11:10:00,201.12,201.19,200.68,200.76,24733.0,194.0713,194.1389,193.6467,193.7239,24733.0
2023-02-27 11:15:00,200.72,200.85,200.6,200.66,31189.0,193.6853,193.8108,193.5695,193.6274,31189.0
2023-02-27 11:20:00,200.69,200.75,200.57,200.59,14048.0,193.6564,193.7143,193.5406,193.5599,14048.0
2023-02-27 11:25:00,200.59,200.7,200.53,200.64,21812.0,193.5599,193.666,193.502,193.6081,21812.0
2023-02-27 11:30:00,200.64,200.73,200.29,200.3,19866.0,193.6081,193.695,193.2704,193.2801,19866.0
2023-02-27 11:35:00,200.31,200.54,200.29,200.5,44102.0,193.2897,193.5116,193.2704,193.473,44102.0
2023-02-27 11:40:00,200.52,200.56,200.45,200.48,16507.0,193.4923,193.5309,193.4248,193.4537,16507.0
2023-02-27 11:45:00,200.46,200.61,200.44,200.58,47584.0,193.4345,193.5792,193.4152,193.5502,47584.0
2023-02-27 11:50:00,200.57,200.6,200.47,200.53,12479.0,193.5406,193.5695,193.4441,193.502,12479.0
2023-02-27 11:55:00,200.54,200.61,200.47,200.56,14021.0,193.5116,193.5792,193.4441,193.5309,14021.0
2023-02-27 12:00:00,200.58,200.59,200.34,200.43,28383.0,193.5502,193.5599,193.3187,193.4055,28383.0
2023-02-27 12:05:00,200.42,200.47,200.28,200.32,26513.0,193.3959,193.4441,193.2608,193.2994,26513.0
2023-02-27 12:10:00,200.32,200.48,200.23,200.45,8649.0,193.2994,193.4537,193.2125,193.4248,8649.0
2023-02-27 12:15:00,200.43,200.5,200.41,200.46,10942.0,193.4055,193.473,193.3862,193.4345,10942.0
2023-02-27 12:20:00,200.41,200.41,200.16,200.26,10408.0,193.3862,193.3862,193.145,193.2415,10408.0
2023-02-27 12:25:00,200.33,200.46,200.31,200.45,7914.0,193.309,193.4345,193.2897,193.4248,7914.0
2023-02-27 12:30:00,200.43,200.71,200.43,200.59,32525.0,193.4055,193.6757,193.4055,193.5599,32525.0
2023-02-27 12:35:00,200.61,200.69,200.6,200.61,8070.0,193.5792,193.6564,193.5695,193.5792,8070.0
2023-02-27 12:40:00,200.64,200.65,200.5,200.56,11614.0,193.6081,193.6178,193.473,193.5309,11614.0
2023-02-27 12:45:00,200.57,200.7,200.53,200.64,11634.0,193.5406,193.666,193.502,193.6081,11634.0
2023-02-27 12:50:00,200.66,200.73,200.53,200.64,13195.0,193.6274,193.695,193.502,193.6081,13195.0
2023-02-27 12:55:00,200.64,200.77,200.63,200.71,9359.0,193.6081,193.7336,193.5985,193.6757,9359.0
2023-02-27 13:00:00,200.7,200.79,200.7,200.7,9514.0,193.666,193.7529,193.666,193.666,9514.0
2023-02-27 13:05:00,200.73,200.76,200.64,200.75,17326.0,193.695,193.7239,193.6081,193.7143,17326.0
2023-02-27 13:10:00,200.75,200.85,200.7,200.85,19541.0,193.7143,193.8108,193.666,193.8108,19541.0
2023-02-27 13:15:00,200.85,200.93,200.82,200.83,8105.0,193.8108,193.888,193.7818,193.7915,8105.0
2023-02-27 13:20:00,200.82,200.89,200.65,200.75,11688.0,193.7818,193.8494,193.6178,193.7143,11688.0
2023-02-27 13:25:00,200.68,200.79,200.67,200.74,16510.0,193.6467,193.7529,193.6371,193.7046,16510.0
2023-02-27 13:30:00,200.75,200.8,200.66,200.73,21784.0,193.7143,193.7625,193.6274,193.695,21784.0
2023-02-27 13:35:00,200.72,200.76,200.58,200.64,8354.0,193.6853,193.7239,193.5502,193.6081,8354.0
2023-02-27 13:40:00,200.71,200.73,200.49,200.51,12013.0,193.6757,193.695,193.4634,193.4827,12013.0
2023-02-27 13:45:00,200.48,200.51,200.41,200.46,24586.0,193.4537,193.4827,193.3862,193.4345,24586.0
2023-02-27 13:50:00,200.44,200.64,200.43,200.6,22250.0,193.4152,193.6081,193.4055,193.5695,22250.0
2023-02-27 13:55:00,200.59,200.84,200.59,200.81,13568.0,193.5599,193.8011,193.5599,193.7722,13568.0
2023-02-27 14:00:00,200.85,201.06,200.81,200.97,15463.0,193.8108,194.0134,193.7722,193.9266,15463.0
2023-02-27 14:05:00,200.98,201.07,200.93,200.99,10437.0,193.9362,194.0231,193.888,193.9459,10437.0
2023-02-27 14:10:00,200.98,201.08,200.96,200.96,20896.0,193.9362,194.0327,193.9169,193.9169,20896.0
2023-02-27 14:15:00,200.95,200.95,200.68,200.69,27874.0,193.9073,193.9073,193.6467,193.6564,27874.0
2023-02-27 14:20:00,200.66,200.7,200.56,200.61,22784.0,193.6274,193.666,193.5309,193.5792,22784.0
2023-02-27 14:25:00,200.62,200.71,200.55,200.65,10927.0,193.5888,193.6757,193.5213,193.6178,10927.0
2023-02-27 14:30:00,200.64,200.7,200.64,200.67,5777.0,193.6081,193.666,193.6081,193.6371,5777.0
2023-02-27 14:35:00,200.64,200.71,200.55,200.6,19767.0,193.6081,193.6757,193.5213,193.5695,19767.0
2023-02-27 14:40:00,200.59,200.59,200.27,200.43,24908.0,193.5599,193.5599,193.2511,193.4055,24908.0
2023-02-27 14:45:00,200.39,200.4,200.19,200.32,20515.0,193.3669,193.3766,193.1739,193.2994,20515.0
2023-02-27 14:50:00,200.3,200.39,200.26,200.37,10710.0,193.2801,193.3669,193.2415,193.3476,10710.0
2023-02-27 14:55:00,200.37,200.39,200.29,200.29,5054.0,193.3476,193.3669,193.2704,193.2704,5054.0
2023-02-27 15:00:00,200.26,200.4,200.19,200.26,16659.0,193.2415,193.3766,193.1739,193.2415,16659.0
2023-02-27 15:05:00,200.24,200.25,200.04,200.1,15842.0,193.2222,193.2318,193.0292,193.0871,15842.0
2023-02-27 15:10:00,200.01,200.22,200.01,200.2,13476.0,193.0002,193.2029,193.0002,193.1836,13476.0
2023-02-27 15:15:00,200.2,200.22,199.97,200.06,45462.0,193.1836,193.2029,192.9616,193.0485,45462.0
2023-02-27 15:20:00,200.07,200.07,199.93,200.06,22966.0,193.0581,193.0581,192.923,193.0485,22966.0
2023-02-27 15:25:00,200.08,200.17,199.95,200.14,19835.0,193.0678,193.1546,192.9423,193.1257,19835.0
2023-02-27 15:30:00,200.11,200.11,199.87,200.01,65613.0,193.0967,193.0967,192.8651,193.0002,65613.0
2023-02-27 15:35:00,200.0,200.01,199.72,199.8,29882.0,192.9906,193.0002,192.7204,192.7976,29882.0
2023-02-27 15:40:00,199.72,200.1,199.72,199.95,29950.0,192.7204,193.0871,192.7204,192.9423,29950.0
2023-02-27 15:45:00,199.94,200.17,199.92,199.95,50311.0,192.9327,193.1546,192.9134,192.9423,50311.0
2023-02-27 15:50:00,200.0,200.13,199.92,200.08,19194.0,192.9906,193.116,192.9134,193.0678,19194.0
2023-02-27 15:55:00,200.11,200.22,200.02,200.19,25980.0,193.0967,193.2029,193.0099,193.1739,25980.0
2023-02-28 09:30:00,200.25,200.25,199.64,199.71,115763.0,193.2318,193.2318,192.6432,192.7107,115763.0
2023-02-28 09:35:00,199.74,200.0,199.74,200.0,28668.0,192.7397,192.9906,192.7397,192.9906,28668.0
2023-02-28 09:40:00,200.03,200.34,200.02,200.14,25761.0,193.0195,193.3187,193.0099,193.1257,25761.0
2023-02-28 09:45:00,200.38,200.53,200.23,200.23,22572.0,193.3573,193.502,193.2125,193.2125,22572.0
2023-02-28 09:50:00,200.19,200.44,200.05,200.25,18177.0,193.1739,193.4152,193.0388,193.2318,18177.0
2023-02-28 09:55:00,200.34,200.34,200.09,200.17,13346.0,193.3187,193.3187,193.0774,193.1546,13346.0
2023-02-28 10:00:00,200.19,200.5,200.15,200.4,35416.0,193.1739,193.473,193.1353,193.3766,35416.0
2023-02-28 10:05:00,200.47,200.62,200.4,200.48,16901.0,193.4441,193.5888,193.3766,193.4537,16901.0
2023-02-28 10:10:00,200.36,200.36,200.03,200.17,21033.0,193.338,193.338,193.0195,193.1546,21033.0
2023-02-28 10:15:00,200.2,200.2,199.96,200.16,52462.0,193.1836,193.1836,192.952,193.145,52462.0
2023-02-28 10:20:00,200.12,200.37,200.08,200.28,14322.0,193.1064,193.3476,193.0678,193.2608,14322.0
2023-02-28 10:25:00,200.31,200.44,200.03,200.08,20643.0,193.2897,193.4152,193.0195,193.0678,20643.0
2023-02-28 10:30:00,200.09,200.21,200.0,200.17,12686.0,193.0774,193.1932,192.9906,193.1546,12686.0
2023-02-28 10:35:00,200.18,200.32,200.12,200.22,27151.0,193.1643,193.2994,193.1064,193.2029,27151.0
2023-02-28 10:40:00,200.17,200.4,200.08,200.21,13187.0,193.1546,193.3766,193.0678,193.1932,13187.0
2023-02-28 10:45:00,200.18,200.28,199.94,200.03,21948.0,193.1643,193.2608,192.9327,193.0195,21948.0
2023-02-28 10:50:00,200.02,200.06,199.81,200.02,43015.0,193.0099,193.0485,192.8072,193.0099,43015.0
2023-02-28 10:55:00,199.93,200.19,199.88,200.19,30209.0,192.923,193.1739,192.8748,193.1739,30209.0
2023-02-28 11:00:00,200.22,200.55,200.21,200.45,17074.0,193.2029,193.5213,193.1932,193.4248,17074.0
2023-02-28 11:05:00,200.49,200.6,200.49,200.56,17384.0,193.4634,193.5695,193.4634,193.5309,17384.0
2023-02-28 11:10:00,200.58,200.63,200.48,200.55,10509.0,193.5502,193.5985,193.4537,193.5213,10509.0
2023-02-28 11:15:00,200.53,200.7,200.5,200.61,11229.0,193.502,193.666,193.473,193.5792,11229.0
2023-02-28 11:20:00,200.59,200.71,200.51,200.58,16469.0,193.5599,193.6757,193.4827,193.5502,16469.0
2023-02-28 11:25:00,200.53,200.71,200.49,200.52,8863.0,193.502,193.6757,193.4634,193.4923,8863.0
2023-02-28 11:30:00,200.5,200.56,200.4,200.41,11823.0,193.473,193.5309,193.3766,193.3862,11823.0
2023-02-28 11:35:00,200.38,200.44,200.3,200.34,13901.0,193.3573,193.4152,193.2801,193.3187,13901.0
2023-02-28 11:40:00,200.34,200.34,200.21,200.21,14007.0,193.3187,193.3187,193.1932,193.1932,14007.0
2023-02-28 11:45:00,200.24,200.25,200.12,200.2,16382.0,193.2222,193.2318,193.1064,193.1836,16382.0
2023-02-28 11:50:00,200.15,200.24,200.1,200.22,18932.0,193.1353,193.2222,193.0871,193.2029,18932.0
2023-02-28 11:55:00,200.18,200.25,200.08,200.21,13906.0,193.1643,193.2318,193.0678,193.1932,13906.0
2023-02-28 12:00:00,200.23,200.32,200.21,200.28,6573.0,193.2125,193.2994,193.1932,193.2608,6573.0
2023-02-28 12:05:00,200.29,200.35,200.28,200.35,6190.0,193.2704,193.3283,193.2608,193.3283,6190.0
2023-02-28 12:10:00,200.36,200.52,200.36,200.5,6809.0,193.338,193.4923,193.338,193.473,6809.0
2023-02-28 12:15:00,200.51,200.55,200.45,200.53,18113.0,193.4827,193.5213,193.4248,193.502,18113.0
2023-02-28 12:20:00,200.52,200.72,200.52,200.56,5048.0,193.4923,193.6853,193.4923,193.5309,5048.0
2023-02-28 12:25:00,200.61,200.64,200.54,200.64,6379.0,193.5792,193.6081,193.5116,193.6081,6379.0
2023-02-28 12:30:00,200.64,200.7,200.61,200.65,14915.0,193.6081,193.666,193.5792,193.6178,14915.0
2023-02-28 12:35:00,200.62,200.65,200.46,200.54,18193.0,193.5888,193.6178,193.4345,193.5116,18193.0
2023-02-28 12:40:00,200.5,200.55,200.41,200.52,8481.0,193.473,193.5213,193.3862,193.4923,8481.0
2023-02-28 12:45:00,200.55,200.67,200.53,200.67,5890.0,193.5213,193.6371,193.502,193.6371,5890.0
2023-02-28 12:50:00,200.66,200.92,200.64,200.82,6135.0,193.6274,193.8783,193.6081,193.7818,6135.0
2023-02-28 12:55:00,200.95,200.98,200.91,200.93,7401.0,193.9073,193.9362,193.8687,193.888,7401.0
2023-02-28 13:00:00,200.91,201.02,200.88,201.0,29035.0,193.8687,193.9748,193.8397,193.9555,29035.0
2023-02-28 13:05:00,201.02,201.05,200.9,200.9,7953.0,193.9748,194.0038,193.859,193.859,7953.0
2023-02-28 13:10:00,200.94,200.99,200.87,200.87,5567.0,193.8976,193.9459,193.8301,193.8301,5567.0
2023-02-28 13:15:00,200.87,200.94,200.81,200.83,7684.0,193.8301,193.8976,193.7722,193.7915,7684.0
2023-02-28 13:20:00,200.82,200.97,200.82,200.97,7402.0,193.7818,193.9266,193.7818,193.9266,7402.0
2023-02-28 13:25:00,200.97,201.0,200.88,200.99,11119.0,193.9266,193.9555,193.8397,193.9459,11119.0
2023-02-28 13:30:00,201.05,201.08,200.81,200.92,22002.0,194.0038,194.0327,193.7722,193.8783,22002.0
2023-02-28 13:35:00,200.97,200.98,200.91,200.95,13616.0,193.9266,193.9362,193.8687,193.9073,13616.0
2023-02-28 13:40:00,200.96,200.97,200.86,200.9,7151.0,193.9169,193.9266,193.8204,193.859,7151.0
2023-02-28 13:45:00,200.92,201.03,200.88,200.88,12543.0,193.8783,193.9845,193.8397,193.8397,12543.0
2023-02-28 13:50:00,200.87,200.94,200.83,200.92,15295.0,193.8301,193.8976,193.7915,193.8783,15295.0
2023-02-28 13:55:00,200.92,200.99,200.89,200.93,9464.0,193.8783,193.9459,193.8494,193.888,9464.0
2023-02-28 14:00:00,200.94,201.07,200.91,200.91,13192.0,193.8976,194.0231,193.8687,193.8687,13192.0
2023-02-28 14:05:00,200.93,200.93,200.62,200.79,23676.0,193.888,193.888,193.5888,193.7529,23676.0
2023-02-28 14:10:00,200.73,200.8,200.69,200.79,8216.0,193.695,193.7625,193.6564,193.7529,8216.0
2023-02-28 14:15:00,200.78,200.79,200.62,200.69,5403.0,193.7432,193.7529,193.5888,193.6564,5403.0
2023-02-28 14:20:00,200.62,200.78,200.62,200.71,11698.0,193.5888,193.7432,193.5888,193.6757,11698.0
2023-02-28 14:25:00,200.71,200.72,200.61,200.62,10519.0,193.6757,193.6853,193.5792,193.5888,10519.0
2023-02-28 14:30:00,200.63,200.66,200.51,200.55,20707.0,193.5985,193.6274,193.4827,193.5213,20707.0
2023-02-28 14:35:00,200.55,200.66,200.46,200.65,14350.0,193.5213,193.6274,193.4345,193.6178,14350.0
2023-02-28 14:40:00,200.6,200.64,200.48,200.6,12009.0,193.5695,193.6081,193.4537,193.5695,12009.0
2023-02-28 14:45:00,200.62,200.76,200.58,200.76,15700.0,193.5888,193.7239,193.5502,193.7239,15700.0
2023-02-28 14:50:00,200.68,200.75,200.53,200.57,5089.0,193.6467,193.7143,193.502,193.5406,5089.0
2023-02-28 14:55:00,200.53,200.53,200.35,200.39,12178.0,193.502,193.502,193.3283,193.3669,12178.0
2023-02-28 15:00:00,200.36,200.36,200.22,200.24,29264.0,193.338,193.338,193.2029,193.2222,29264.0
2023-02-28 15:05:00,200.21,200.32,200.17,200.28,11745.0,193.1932,193.2994,193.1546,193.2608,11745.0
2023-02-28 15:10:00,200.28,200.38,200.19,200.24,17605.0,193.2608,193.3573,193.1739,193.2222,17605.0
2023-02-28 15:15:00,200.22,200.28,200.17,200.25,11137.0,193.2029,193.2608,193.1546,193.2318,11137.0
2023-02-28 15:20:00,200.19,200.27,200.05,200.11,17565.0,193.1739,193.2511,193.0388,193.0967,17565.0
2023-02-28 15:25:00,200.08,200.1,199.97,200.02,20180.0,193.0678,193.0871,192.9616,193.0099,20180.0
2023-02-28 15:30:00,199.99,200.06,199.79,199.88,15715.0,192.9809,193.0485,192.7879,192.8748,15715.0
2023-02-28 15:35:00,199.88,199.88,199.75,199.83,14888.0,192.8748,192.8748,192.7493,192.8265,14888.0
2023-02-28 15:40:00,199.85,199.94,199.76,199.93,18802.0,192.8458,192.9327,192.759,192.923,18802.0
2023-02-28 15:45:00,199.92,200.04,199.83,199.86,36850.0,192.9134,193.0292,192.8265,192.8555,36850.0
2023-02-28 15:50:00,199.83,200.15,199.78,200.0,38650.0,192.8265,193.1353,192.7783,192.9906,38650.0
2023-02-28 15:55:00,200.0,200.07,199.54,199.54,134590.0,192.9906,193.0581,192.5467,192.5467,134590.0
2023-03-01 09:30:00,199.38,199.42,199.07,199.19,180289.0,192.3923,192.4309,192.0932,192.209,180289.0
2023-03-01 09:35:00,199.18,199.48,199.05,199.46,39020.0,192.1993,192.4888,192.0739,192.4695,39020.0
2023-03-01 09:40:00,199.45,199.48,199.2,199.31,31224.0,192.4598,192.4888,192.2186,192.3248,31224.0
2023-03-01 09:45:00,199.31,199.89,199.3,199.89,28361.0,192.3248,192.8844,192.3151,192.8844,28361.0
2023-03-01 09:50:00,199.86,199.94,199.63,199.74,27075.0,192.8555,192.9327,192.6335,192.7397,27075.0
2023-03-01 09:55:00,199.78,199.86,199.55,199.63,28888.0,192.7783,192.8555,192.5563,192.6335,28888.0
2023-03-01 10:00:00,199.74,199.88,199.28,199.38,63093.0,192.7397,192.8748,192.2958,192.3923,63093.0
2023-03-01 10:05:00,199.31,199.32,198.9,198.93,52910.0,192.3248,192.3344,191.9291,191.9581,52910.0
2023-03-01 10:10:00,198.9,198.9,198.6,198.73,94783.0,191.9291,191.9291,191.6396,191.7651,94783.0
2023-03-01 10:15:00,198.7,198.84,198.56,198.83,31063.0,191.7361,191.8712,191.601,191.8616,31063.0
2023-03-01 10:20:00,198.87,199.03,198.76,198.89,33647.0,191.9002,192.0546,191.794,191.9195,33647.0
2023-03-01 10:25:00,198.89,199.03,198.8,198.89,24930.0,191.9195,192.0546,191.8326,191.9195,24930.0
2023-03-01 10:30:00,198.88,198.98,198.67,198.91,30517.0,191.9098,192.0063,191.7072,191.9388,30517.0
2023-03-01 10:35:00,198.94,199.51,198.91,199.33,33763.0,191.9677,192.5177,191.9388,192.3441,33763.0
2023-03-01 10:40:00,199.32,199.65,199.31,199.49,74650.0,192.3344,192.6528,192.3248,192.4984,74650.0
2023-03-01 10:45:00,199.53,199.67,199.46,199.63,15569.0,192.537,192.6721,192.4695,192.6335,15569.0
2023-03-01 10:50:00,199.58,199.6,199.4,199.44,14397.0,192.5853,192.6046,192.4116,192.4502,14397.0
2023-03-01 10:55:00,199.43,199.56,199.3,199.46,24744.0,192.4405,192.566,192.3151,192.4695,24744.0
2023-03-01 11:00:00,199.4,199.4,199.02,199.06,13757.0,192.4116,192.4116,192.0449,192.0835,13757.0
2023-03-01 11:05:00,199.09,199.09,198.47,198.57,40612.0,192.1125,192.1125,191.5142,191.6107,40612.0
2023-03-01 11:10:00,198.56,198.56,198.32,198.39,35896.0,191.601,191.601,191.3695,191.437,35896.0
2023-03-01 11:15:00,198.38,198.42,198.22,198.26,23610.0,191.4273,191.4659,191.273,191.3116,23610.0
2023-03-01 11:20:00,198.26,198.49,198.2,198.49,48643.0,191.3116,191.5335,191.2537,191.5335,48643.0
2023-03-01 11:25:00,198.5,198.76,198.49,198.65,41200.0,191.5431,191.794,191.5335,191.6879,41200.0
2023-03-01 11:30:00,198.66,198.82,198.64,198.73,16390.0,191.6975,191.8519,191.6782,191.7651,16390.0
2023-03-01 11:35:00,198.78,198.93,198.66,198.75,21054.0,191.8133,191.9581,191.6975,191.7844,21054.0
2023-03-01 11:40:00,198.79,199.12,198.77,198.98,27140.0,191.823,192.1414,191.8037,192.0063,27140.0
2023-03-01 11:45:00,199.0,199.47,199.0,199.39,23552.0,192.0256,192.4791,192.0256,192.402,23552.0
2023-03-01 11:50:00,199.4,199.53,199.31,199.45,51914.0,192.4116,192.537,192.3248,192.4598,51914.0
2023-03-01 11:55:00,199.43,199.5,199.35,199.37,18893.0,192.4405,192.5081,192.3634,192.3827,18893.0
2023-03-01 12:00:00,199.37,199.41,199.24,199.27,28611.0,192.3827,192.4213,192.2572,192.2862,28611.0
2023-03-01 12:05:00,199.25,199.5,199.24,199.49,17337.0,192.2669,192.5081,192.2572,192.4984,17337.0
2023-03-01 12:10:00,199.5,199.71,199.31,199.48,33129.0,192.5081,192.7107,192.3248,192.4888,33129.0
2023-03-01 12:15:00,199.47,199.55,199.41,199.42,13433.0,192.4791,192.5563,192.4213,192.4309,13433.0
2023-03-01 12:20:00,199.4,199.62,199.39,199.42,16169.0,192.4116,192.6239,192.402,192.4309,16169.0
2023-03-01 12:25:00,199.44,199.62,199.41,199.41,18712.0,192.4502,192.6239,192.4213,192.4213,18712.0
2023-03-01 12:30:00,199.46,199.5,199.36,199.36,6441.0,192.4695,192.5081,192.373,192.373,6441.0
2023-03-01 12:35:00,199.37,199.52,199.31,199.44,13601.0,192.3827,192.5274,192.3248,192.4502,13601.0
2023-03-01 12:40:00,199.43,199.57,199.43,199.54,12584.0,192.4405,192.5756,192.4405,192.5467,12584.0
2023-03-01 12:45:00,199.57,199.67,199.47,199.53,26124.0,192.5756,192.6721,192.4791,192.537,26124.0
2023-03-01 12:50:00,199.5,199.57,199.46,199.5,15771.0,192.5081,192.5756,192.4695,192.5081,15771.0
2023-03-01 12:55:00,199.51,199.52,199.29,199.34,11055.0,192.5177,192.5274,192.3055,192.3537,11055.0
2023-03-01 13:00:00,199.33,199.35,199.19,199.22,16279.0,192.3441,192.3634,192.209,192.2379,16279.0
2023-03-01 13:05:00,199.21,199.25,199.08,199.14,12140.0,192.2283,192.2669,192.1028,192.1607,12140.0
2023-03-01 13:10:00,199.12,199.22,199.09,199.22,9975.0,192.1414,192.2379,192.1125,192.2379,9975.0
2023-03-01 13:15:00,199.23,199.29,199.13,199.17,12099.0,192.2476,192.3055,192.1511,192.1897,12099.0
2023-03-01 13:20:00,199.14,199.15,198.97,199.01,16644.0,192.1607,192.1704,191.9967,192.0353,16644.0
2023-03-01 13:25:00,199.03,199.12,198.98,198.99,15174.0,192.0546,192.1414,192.0063,192.016,15174.0
2023-03-01 13:30:00,199.0,199.0,198.82,198.83,19749.0,192.0256,192.0256,191.8519,191.8616,19749.0
2023-03-01 13:35:00,198.82,199.0,198.8,198.97,15545.0,191.8519,192.0256,191.8326,191.9967,15545.0
2023-03-01 13:40:00,198.99,198.99,198.82,198.84,22317.0,192.016,192.016,191.8519,191.8712,22317.0
2023-03-01 13:45:00,198.8,198.88,198.68,198.86,16786.0,191.8326,191.9098,191.7168,191.8905,16786.0
2023-03-01 13:50:00,198.86,198.92,198.81,198.87,13525.0,191.8905,191.9484,191.8423,191.9002,13525.0
2023-03-01 13:55:00,198.9,198.97,198.77,198.93,10411.0,191.9291,191.9967,191.8037,191.9581,10411.0
2023-03-01 14:00:00,198.93,198.93,198.63,198.74,25170.0,191.9581,191.9581,191.6686,191.7747,25170.0
2023-03-01 14:05:00,198.75,198.77,198.64,198.75,18817.0,191.7844,191.8037,191.6782,191.7844,18817.0
2023-03-01 14:10:00,198.77,198.99,198.77,198.9,13059.0,191.8037,192.016,191.8037,191.9291,13059.0
2023-03-01 14:15:00,198.86,198.86,198.69,198.73,23102.0,191.8905,191.8905,191.7265,191.7651,23102.0
2023-03-01 14:20:00,198.73,198.78,198.64,198.75,17553.0,191.7651,191.8133,191.6782,191.7844,17553.0
2023-03-01 14:25:00,198.75,198.75,198.53,198.54,33056.0,191.7844,191.7844,191.5721,191.5817,33056.0
2023-03-01 14:30:00,198.52,198.6,198.46,198.55,51254.0,191.5624,191.6396,191.5045,191.5914,51254.0
2023-03-01 14:35:00,198.56,198.65,198.51,198.65,19081.0,191.601,191.6879,191.5528,191.6879,19081.0
2023-03-01 14:40:00,198.66,198.66,198.46,198.61,22778.0,191.6975,191.6975,191.5045,191.6493,22778.0
2023-03-01 14:45:00,198.59,198.63,198.47,198.47,10345.0,191.63,191.6686,191.5142,191.5142,10345.0
2023-03-01 14:50:00,198.48,198.57,198.34,198.57,19765.0,191.5238,191.6107,191.3888,191.6107,19765.0
2023-03-01 14:55:00,198.55,198.63,198.51,198.57,11393.0,191.5914,191.6686,191.5528,191.6107,11393.0
2023-03-01 15:00:00,198.5,198.7,198.5,198.62,12344.0,191.5431,191.7361,191.5431,191.6589,12344.0
2023-03-01 15:05:00,198.6,198.8,198.59,198.76,26741.0,191.6396,191.8326,191.63,191.794,26741.0
2023-03-01 15:10:00,198.77,198.85,198.73,198.78,13277.0,191.8037,191.8809,191.7651,191.8133,13277.0
2023-03-01 15:15:00,198.78,198.94,198.68,198.88,23409.0,191.8133,191.9677,191.7168,191.9098,23409.0
2023-03-01 15:20:00,198.9,198.92,198.64,198.67,35838.0,191.9291,191.9484,191.6782,191.7072,35838.0
2023-03-01 15:25:00,198.67,198.72,198.57,198.63,22494.0,191.7072,191.7554,191.6107,191.6686,22494.0
2023-03-01 15:30:00,198.64,198.88,198.6,198.84,20171.0,191.6782,191.9098,191.6396,191.8712,20171.0
2023-03-01 15:35:00,198.83,198.92,198.69,198.84,31548.0,191.8616,191.9484,191.7265,191.8712,31548.0
2023-03-01 15:40:00,198.84,199.1,198.83,199.05,64624.0,191.8712,192.1221,191.8616,192.0739,64624.0
2023-03-01 15:45:00,199.04,199.15,198.94,199.07,37696.0,192.0642,192.1704,191.9677,192.0932,37696.0
2023-03-01 15:50:00,199.0,199.05,198.85,198.93,29028.0,192.0256,192.0739,191.8809,191.9581,29028.0
2023-03-01 15:55:00,198.94,199.02,198.85,198.97,176271.0,191.9677,192.0449,191.8809,191.9967,176271.0
2023-03-02 09:30:00,197.99,197.99,197.7,197.93,156869.0,191.051,191.051,190.7712,190.9931,156869.0
2023-03-02 09:35:00,197.96,197.96,197.49,197.71,141171.0,191.0221,191.0221,190.5685,190.7808,141171.0
2023-03-02 09:40:00,197.72,197.81,197.58,197.68,26706.0,190.7905,190.8773,190.6554,190.7519,26706.0
2023-03-02 09:45:00,197.67,197.88,197.61,197.8,27018.0,190.7422,190.9449,190.6843,190.8677,27018.0
2023-03-02 09:50:00,197.79,198.17,197.74,198.07,37262.0,190.858,191.2247,190.8098,191.1282,37262.0
2023-03-02 09:55:00,198.07,198.09,197.77,198.04,37277.0,191.1282,191.1475,190.8387,191.0993,37277.0
2023-03-02 10:00:00,198.03,198.44,198.02,198.38,43862.0,191.0896,191.4852,191.08,191.4273,43862.0
2023-03-02 10:05:00,198.4,198.46,198.18,198.4,15131.0,191.4466,191.5045,191.2344,191.4466,15131.0
2023-03-02 10:10:00,198.32,198.39,198.23,198.32,26786.0,191.3695,191.437,191.2826,191.3695,26786.0
2023-03-02 10:15:00,198.36,198.43,198.12,198.17,106544.0,191.408,191.4756,191.1765,191.2247,106544.0
2023-03-02 10:20:00,198.18,198.21,197.78,198.06,34202.0,191.2344,191.2633,190.8484,191.1186,34202.0
2023-03-02 10:25:00,198.08,198.45,197.98,198.38,56487.0,191.1379,191.4949,191.0414,191.4273,56487.0
2023-03-02 10:30:00,198.39,198.61,198.28,198.48,39809.0,191.437,191.6493,191.3309,191.5238,39809.0
2023-03-02 10:35:00,198.48,198.57,198.28,198.28,40891.0,191.5238,191.6107,191.3309,191.3309,40891.0
2023-03-02 10:40:00,198.29,198.33,198.18,198.31,16810.0,191.3405,191.3791,191.2344,191.3598,16810.0
2023-03-02 10:45:00,198.32,198.36,198.2,198.27,20677.0,191.3695,191.408,191.2537,191.3212,20677.0
2023-03-02 10:50:00,198.27,198.63,198.27,198.59,20166.0,191.3212,191.6686,191.3212,191.63,20166.0
2023-03-02 10:55:00,198.58,198.65,198.49,198.55,26372.0,191.6203,191.6879,191.5335,191.5914,26372.0
2023-03-02 11:00:00,198.56,198.73,198.5,198.53,37205.0,191.601,191.7651,191.5431,191.5721,37205.0
2023-03-02 11:05:00,198.52,198.7,198.49,198.6,20114.0,191.5624,191.7361,191.5335,191.6396,20114.0
2023-03-02 11:10:00,198.59,198.65,198.45,198.49,19097.0,191.63,191.6879,191.4949,191.5335,19097.0
2023-03-02 11:15:00,198.47,198.72,198.47,198.54,19678.0,191.5142,191.7554,191.5142,191.5817,19678.0
2023-03-02 11:20:00,198.53,198.57,198.37,198.37,15584.0,191.5721,191.6107,191.4177,191.4177,15584.0
2023-03-02 11:25:00,198.36,198.47,198.26,198.31,24084.0,191.408,191.5142,191.3116,191.3598,24084.0
2023-03-02 11:30:00,198.3,198.44,198.28,198.31,28324.0,191.3502,191.4852,191.3309,191.3598,28324.0
2023-03-02 11:35:00,198.3,198.3,198.21,198.27,20012.0,191.3502,191.3502,191.2633,191.3212,20012.0
2023-03-02 11:40:00,198.29,198.36,198.23,198.28,19106.0,191.3405,191.408,191.2826,191.3309,19106.0
2023-03-02 11:45:00,198.26,198.37,198.23,198.36,28889.0,191.3116,191.4177,191.2826,191.408,28889.0
2023-03-02 11:50:00,198.38,198.48,198.2,198.24,22533.0,191.4273,191.5238,191.2537,191.2923,22533.0
2023-03-02 11:55:00,198.23,198.44,198.19,198.43,38809.0,191.2826,191.4852,191.244,191.4756,38809.0
2023-03-02 12:00:00,198.46,198.52,198.42,198.5,11005.0,191.5045,191.5624,191.4659,191.5431,11005.0
2023-03-02 12:05:00,198.49,198.5,198.38,198.45,24420.0,191.5335,191.5431,191.4273,191.4949,24420.0
2023-03-02 12:10:00,198.46,198.47,198.35,198.39,19235.0,191.5045,191.5142,191.3984,191.437,19235.0
2023-03-02 12:15:00,198.39,198.41,198.21,198.21,12111.0,191.437,191.4563,191.2633,191.2633,12111.0
2023-03-02 12:20:00,198.22,198.36,198.22,198.34,12821.0,191.273,191.408,191.273,191.3888,12821.0
2023-03-02 12:25:00,198.37,198.52,198.33,198.49,13268.0,191.4177,191.5624,191.3791,191.5335,13268.0
2023-03-02 12:30:00,198.44,198.77,198.44,198.67,20057.0,191.4852,191.8037,191.4852,191.7072,20057.0
2023-03-02 12:35:00,198.66,198.7,198.51,198.55,11108.0,191.6975,191.7361,191.5528,191.5914,11108.0
2023-03-02 12:40:00,198.54,198.54,198.45,198.5,11949.0,191.5817,191.5817,191.4949,191.5431,11949.0
2023-03-02 12:45:00,198.5,198.53,198.41,198.42,6618.0,191.5431,191.5721,191.4563,191.4659,6618.0
2023-03-02 12:50:00,198.44,198.64,198.44,198.62,17995.0,191.4852,191.6782,191.4852,191.6589,17995.0
2023-03-02 12:55:00,198.6,198.69,198.57,198.68,10639.0,191.6396,191.7265,191.6107,191.7168,10639.0
2023-03-02 13:00:00,198.7,198.74,198.62,198.66,18875.0,191.7361,191.7747,191.6589,191.6975,18875.0
2023-03-02 13:05:00,198.62,198.65,198.5,198.57,14785.0,191.6589,191.6879,191.5431,191.6107,14785.0
2023-03-02 13:10:00,198.58,198.64,198.55,198.62,13873.0,191.6203,191.6782,191.5914,191.6589,13873.0
2023-03-02 13:15:00,198.63,198.64,198.47,198.6,13214.0,191.6686,191.6782,191.5142,191.6396,13214.0
2023-03-02 13:20:00,198.59,198.65,198.51,198.52,24851.0,191.63,191.6879,191.5528,191.5624,24851.0
2023-03-02 13:25:00,198.53,198.56,198.47,198.49,9609.0,191.5721,191.601,191.5142,191.5335,9609.0
2023-03-02 13:30:00,198.49,198.59,198.48,198.58,12142.0,191.5335,191.63,191.5238,191.6203,12142.0
2023-03-02 13:35:00,198.61,199.37,198.6,199.03,38103.0,191.6493,192.3827,191.6396,192.0546,38103.0
2023-03-02 13:40:00,199.03,199.15,198.89,198.9,9814.0,192.0546,192.1704,191.9195,191.9291,9814.0
2023-03-02 13:45:00,198.92,199.04,198.84,199.01,13164.0,191.9484,192.0642,191.8712,192.0353,13164.0
2023-03-02 13:50:00,199.01,199.26,199.01,199.18,10263.0,192.0353,192.2765,192.0353,192.1993,10263.0
2023-03-02 13:55:00,199.2,199.56,199.19,199.54,33675.0,192.2186,192.566,192.209,192.5467,33675.0
2023-03-02 14:00:00,199.55,199.99,199.55,199.85,25816.0,192.5563,192.9809,192.5563,192.8458,25816.0
2023-03-02 14:05:00,199.83,199.86,199.71,199.73,27244.0,192.8265,192.8555,192.7107,192.73,27244.0
2023-03-02 14:10:00,199.77,199.86,199.56,199.58,18458.0,192.7686,192.8555,192.566,192.5853,18458.0
2023-03-02 14:15:00,199.58,199.67,199.5,199.64,9356.0,192.5853,192.6721,192.5081,192.6432,9356.0
2023-03-02 14:20:00,199.72,199.75,199.63,199.75,59795.0,192.7204,192.7493,192.6335,192.7493,59795.0
2023-03-02 14:25:00,199.75,200.03,199.7,199.97,53071.0,192.7493,193.0195,192.7011,192.9616,53071.0
2023-03-02 14:30:00,199.99,200.08,199.89,199.9,13513.0,192.9809,193.0678,192.8844,192.8941,13513.0
2023-03-02 14:35:00,199.89,199.89,199.67,199.77,55580.0,192.8844,192.8844,192.6721,192.7686,55580.0
2023-03-02 14:40:00,199.78,199.89,199.74,199.77,28669.0,192.7783,192.8844,192.7397,192.7686,28669.0
2023-03-02 14:45:00,199.78,199.84,199.72,199.83,29602.0,192.7783,192.8362,192.7204,192.8265,29602.0
2023-03-02 14:50:00,199.86,199.88,199.75,199.79,18340.0,192.8555,192.8748,192.7493,192.7879,18340.0
2023-03-02 14:55:00,199.79,199.97,199.75,199.9,22783.0,192.7879,192.9616,192.7493,192.8941,22783.0
2023-03-02 15:00:00,199.89,200.11,199.76,199.78,25446.0,192.8844,193.0967,192.759,192.7783,25446.0
2023-03-02 15:05:00,199.76,199.85,199.71,199.8,14233.0,192.759,192.8458,192.7107,192.7976,14233.0
2023-03-02 15:10:00,199.84,200.05,199.84,199.99,20633.0,192.8362,193.0388,192.8362,192.9809,20633.0
2023-03-02 15:15:00,200.03,200.25,199.93,199.95,45753.0,193.0195,193.2318,192.923,192.9423,45753.0
2023-03-02 15:20:00,199.96,200.15,199.91,200.08,31219.0,192.952,193.1353,192.9037,193.0678,31219.0
2023-03-02 15:25:00,200.11,200.27,200.05,200.19,15109.0,193.0967,193.2511,193.0388,193.1739,15109.0
2023-03-02 15:30:00,200.18,200.44,200.18,200.44,26172.0,193.1643,193.4152,193.1643,193.4152,26172.0
2023-03-02 15:35:00,200.45,200.8,200.37,200.66,50884.0,193.4248,193.7625,193.3476,193.6274,50884.0
2023-03-02 15:40:00,200.66,200.74,200.5,200.5,41813.0,193.6274,193.7046,193.473,193.473,41813.0
2023-03-02 15:45:00,200.48,200.56,200.4,200.55,23704.0,193.4537,193.5309,193.3766,193.5213,23704.0
2023-03-02 15:50:00,200.51,200.51,200.12,200.19,33564.0,193.4827,193.4827,193.1064,193.1739,33564.0
2023-03-02 15:55:00,200.21,200.38,200.2,200.28,70195.0,193.1932,193.3573,193.1836,193.2608,70195.0
2023-03-03 09:30:00,201.08,201.3,200.98,201.05,66229.0,194.0327,194.245,193.9362,194.0038,66229.0
2023-03-03 09:35:00,201.09,201.26,201.02,201.05,39170.0,194.0424,194.2064,193.9748,194.0038,39170.0
2023-03-03 09:40:00,201.08,201.22,201.02,201.2,20440.0,194.0327,194.1678,193.9748,194.1485,20440.0
2023-03-03 09:45:00,201.2,201.55,201.2,201.5,42218.0,194.1485,194.4862,194.1485,194.438,42218.0
2023-03-03 09:50:00,201.51,201.76,201.34,201.71,36529.0,194.4477,194.6889,194.2836,194.6406,36529.0
2023-03-03 09:55:00,201.7,201.88,201.65,201.68,36736.0,194.631,194.8047,194.5827,194.6117,36736.0
2023-03-03 10:00:00,201.73,201.83,201.13,201.28,61571.0,194.6599,194.7564,194.081,194.2257,61571.0
2023-03-03 10:05:00,201.28,201.31,200.91,201.02,17180.0,194.2257,194.2547,193.8687,193.9748,17180.0
2023-03-03 10:10:00,201.04,201.6,201.03,201.56,24377.0,193.9941,194.5345,193.9845,194.4959,24377.0
2023-03-03 10:15:00,201.62,201.77,201.56,201.63,82568.0,194.5538,194.6985,194.4959,194.5634,82568.0
2023-03-03 10:20:00,201.67,201.94,201.62,201.89,44240.0,194.602,194.8626,194.5538,194.8143,44240.0
2023-03-03 10:25:00,201.9,202.12,201.88,202.05,29430.0,194.824,195.0363,194.8047,194.9687,29430.0
2023-03-03 10:30:00,202.05,202.15,201.87,201.92,12306.0,194.9687,195.0652,194.795,194.8433,12306.0
2023-03-03 10:35:00,201.93,201.96,201.82,201.85,13413.0,194.8529,194.8819,194.7468,194.7757,13413.0
2023-03-03 10:40:00,201.8,201.98,201.79,201.98,13026.0,194.7275,194.9012,194.7178,194.9012,13026.0
2023-03-03 10:45:00,201.97,202.09,201.89,201.9,17894.0,194.8915,195.0073,194.8143,194.824,17894.0
2023-03-03 10:50:00,201.89,201.9,201.69,201.76,18744.0,194.8143,194.824,194.6213,194.6889,18744.0
2023-03-03 10:55:00,201.79,201.9,201.72,201.76,14657.0,194.7178,194.824,194.6503,194.6889,14657.0
2023-03-03 11:00:00,201.8,201.95,201.76,201.79,5506.0,194.7275,194.8722,194.6889,194.7178,5506.0
2023-03-03 11:05:00,201.8,201.94,201.8,201.91,14077.0,194.7275,194.8626,194.7275,194.8336,14077.0
2023-03-03 11:10:00,201.91,201.93,201.67,201.88,13054.0,194.8336,194.8529,194.602,194.8047,13054.0
2023-03-03 11:15:00,201.88,202.1,201.88,202.02,12156.0,194.8047,195.017,194.8047,194.9398,12156.0
2023-03-03 11:20:00,202.05,202.05,201.91,201.94,18809.0,194.9687,194.9687,194.8336,194.8626,18809.0
2023-03-03 11:25:00,202.0,202.06,201.91,202.03,5208.0,194.9205,194.9784,194.8336,194.9494,5208.0
2023-03-03 11:30:00,202.04,202.18,201.98,202.01,28102.0,194.9591,195.0942,194.9012,194.9301,28102.0
2023-03-03 11:35:00,202.02,202.23,201.93,201.97,32139.0,194.9398,195.1424,194.8529,194.8915,32139.0
2023-03-03 11:40:00,201.97,202.05,201.91,201.99,21099.0,194.8915,194.9687,194.8336,194.9108,21099.0
2023-03-03 11:45:00,202.01,202.19,201.99,202.13,8920.0,194.9301,195.1038,194.9108,195.0459,8920.0
2023-03-03 11:50:00,202.15,202.36,202.13,202.31,24226.0,195.0652,195.2679,195.0459,195.2196,24226.0
2023-03-03 11:55:00,202.32,202.54,202.31,202.48,32794.0,195.2293,195.4416,195.2196,195.3837,32794.0
2023-03-03 12:00:00,202.46,202.53,202.41,202.46,14423.0,195.3644,195.4319,195.3161,195.3644,14423.0
2023-03-03 12:05:00,202.44,202.55,202.42,202.53,14934.0,195.3451,195.4512,195.3258,195.4319,14934.0
2023-03-03 12:10:00,202.5,202.64,202.5,202.58,37918.0,195.403,195.538,195.403,195.4802,37918.0
2023-03-03 12:15:00,202.57,202.59,202.49,202.56,15345.0,195.4705,195.4898,195.3933,195.4609,15345.0
2023-03-03 12:20:00,202.54,202.59,202.49,202.54,16156.0,195.4416,195.4898,195.3933,195.4416,16156.0
2023-03-03 12:25:00,202.53,202.63,202.5,202.59,10231.0,195.4319,195.5284,195.403,195.4898,10231.0
2023-03-03 12:30:00,202.6,202.63,202.53,202.55,12843.0,195.4994,195.5284,195.4319,195.4512,12843.0
2023-03-03 12:35:00,202.53,202.58,202.47,202.56,10265.0,195.4319,195.4802,195.374,195.4609,10265.0
2023-03-03 12:40:00,202.56,202.58,202.51,202.56,5533.0,195.4609,195.4802,195.4126,195.4609,5533.0
2023-03-03 12:45:00,202.56,202.71,202.56,202.66,13243.0,195.4609,195.6056,195.4609,195.5573,13243.0
2023-03-03 12:50:00,202.68,202.8,202.65,202.8,22912.0,195.5766,195.6924,195.5477,195.6924,22912.0
2023-03-03 12:55:00,202.81,202.98,202.8,202.95,15747.0,195.7021,195.8661,195.6924,195.8372,15747.0
2023-03-03 13:00:00,202.95,202.97,202.9,202.95,8903.0,195.8372,195.8565,195.7889,195.8372,8903.0
2023-03-03 13:05:00,202.96,203.08,202.95,203.05,41897.0,195.8468,195.9626,195.8372,195.9337,41897.0
2023-03-03 13:10:00,203.03,203.08,202.99,203.07,18123.0,195.9144,195.9626,195.8758,195.953,18123.0
2023-03-03 13:15:00,203.05,203.06,202.88,202.89,20902.0,195.9337,195.9433,195.7696,195.7793,20902.0
2023-03-03 13:20:00,202.88,202.92,202.82,202.86,20554.0,195.7696,195.8082,195.7117,195.7503,20554.0
2023-03-03 13:25:00,202.86,203.01,202.86,202.95,9610.0,195.7503,195.8951,195.7503,195.8372,9610.0
2023-03-03 13:30:00,203.0,203.01,202.85,202.85,13524.0,195.8854,195.8951,195.7407,195.7407,13524.0
2023-03-03 13:35:00,202.85,202.93,202.83,202.88,34842.0,195.7407,195.8179,195.7214,195.7696,34842.0
2023-03-03 13:40:00,202.89,202.93,202.86,202.9,11896.0,195.7793,195.8179,195.7503,195.7889,11896.0
2023-03-03 13:45:00,202.88,203.0,202.88,202.99,7761.0,195.7696,195.8854,195.7696,195.8758,7761.0
2023-03-03 13:50:00,202.98,202.98,202.92,202.96,14897.0,195.8661,195.8661,195.8082,195.8468,14897.0
2023-03-03 13:55:00,202.95,202.96,202.89,202.94,18378.0,195.8372,195.8468,195.7793,195.8275,18378.0
2023-03-03 14:00:00,202.94,202.95,202.83,202.9,13418.0,195.8275,195.8372,195.7214,195.7889,13418.0
2023-03-03 14:05:00,202.88,203.05,202.87,203.04,8234.0,195.7696,195.9337,195.76,195.924,8234.0
2023-03-03 14:10:00,203.06,203.26,203.03,203.26,29985.0,195.9433,196.1363,195.9144,196.1363,29985.0
2023-03-03 14:15:00,203.26,203.28,203.17,203.18,11384.0,196.1363,196.1556,196.0495,196.0591,11384.0
2023-03-03 14:20:00,203.22,203.28,203.21,203.26,14691.0,196.0977,196.1556,196.0881,196.1363,14691.0
2023-03-03 14:25:00,203.25,203.38,203.24,203.36,20184.0,196.1267,196.2521,196.117,196.2328,20184.0
2023-03-03 14:30:00,203.36,203.42,203.31,203.37,26598.0,196.2328,196.2907,196.1846,196.2425,26598.0
2023-03-03 14:35:00,203.36,203.36,203.27,203.28,10348.0,196.2328,196.2328,196.146,196.1556,10348.0
2023-03-03 14:40:00,203.27,203.37,203.25,203.34,12730.0,196.146,196.2425,196.1267,196.2135,12730.0
2023-03-03 14:45:00,203.31,203.42,203.29,203.39,15241.0,196.1846,196.2907,196.1653,196.2618,15241.0
2023-03-03 14:50:00,203.37,203.44,203.32,203.32,14604.0,196.2425,196.31,196.1942,196.1942,14604.0
2023-03-03 14:55:00,203.34,203.41,203.3,203.41,8610.0,196.2135,196.2811,196.1749,196.2811,8610.0
2023-03-03 15:00:00,203.44,203.51,203.37,203.51,14253.0,196.31,196.3776,196.2425,196.3776,14253.0
2023-03-03 15:05:00,203.52,203.7,203.52,203.67,46565.0,196.3872,196.5609,196.3872,196.5319,46565.0
2023-03-03 15:10:00,203.67,203.67,203.47,203.5,26125.0,196.5319,196.5319,196.339,196.3679,26125.0
2023-03-03 15:15:00,203.5,203.53,203.35,203.37,37834.0,196.3679,196.3969,196.2232,196.2425,37834.0
2023-03-03 15:20:00,203.39,203.5,203.38,203.41,21650.0,196.2618,196.3679,196.2521,196.2811,21650.0
2023-03-03 15:25:00,203.42,203.49,203.31,203.46,26989.0,196.2907,196.3583,196.1846,196.3293,26989.0
2023-03-03 15:30:00,203.46,203.51,203.4,203.42,15535.0,196.3293,196.3776,196.2714,196.2907,15535.0
2023-03-03 15:35:00,203.4,203.42,203.34,203.41,28870.0,196.2714,196.2907,196.2135,196.2811,28870.0
2023-03-03 15:40:00,203.41,203.42,203.29,203.4,28520.0,196.2811,196.2907,196.1653,196.2714,28520.0
2023-03-03 15:45:00,203.36,203.39,203.18,203.32,55801.0,196.2328,196.2618,196.0591,196.1942,55801.0
2023-03-03 15:50:00,203.34,203.42,203.21,203.4,34989.0,196.2135,196.2907,196.0881,196.2714,34989.0
2023-03-03 15:55:00,203.39,203.59,203.37,203.54,79775.0,196.2618,196.4548,196.2425,196.4065,79775.0
2023-03-06 09:30:00,203.86,204.26,203.81,204.09,135702.0,196.7153,197.1013,196.667,196.9372,135702.0
2023-03-06 09:35:00,204.03,204.16,203.9,204.03,24659.0,196.8793,197.0048,196.7539,196.8793,24659.0
2023-03-06 09:40:00,204.09,204.24,204.0,204.2,27596.0,196.9372,197.082,196.8504,197.0434,27596.0
2023-03-06 09:45:00,204.27,204.27,203.87,203.95,29731.0,197.1109,197.1109,196.7249,196.8021,29731.0
2023-03-06 09:50:00,203.99,204.21,203.91,204.16,24278.0,196.8407,197.053,196.7635,197.0048,24278.0
2023-03-06 09:55:00,204.16,204.21,204.01,204.18,247843.0,197.0048,197.053,196.86,197.0241,247843.0
2023-03-06 10:00:00,204.22,204.22,203.94,204.16,50471.0,197.0627,197.0627,196.7925,197.0048,50471.0
2023-03-06 10:05:00,204.17,204.61,204.09,204.46,42546.0,197.0144,197.439,196.9372,197.2943,42546.0
2023-03-06 10:10:00,204.48,204.57,204.42,204.54,66804.0,197.3136,197.4004,197.2557,197.3715,66804.0
2023-03-06 10:15:00,204.57,204.84,204.51,204.73,30117.0,197.4004,197.6609,197.3425,197.5548,30117.0
2023-03-06 10:20:00,204.77,204.77,204.54,204.73,105197.0,197.5934,197.5934,197.3715,197.5548,105197.0
2023-03-06 10:25:00,204.7,204.76,204.62,204.64,66233.0,197.5259,197.5837,197.4487,197.468,66233.0
2023-03-06 10:30:00,204.67,204.81,204.67,204.7,20916.0,197.4969,197.632,197.4969,197.5259,20916.0
2023-03-06 10:35:00,204.69,204.73,204.59,204.67,31442.0,197.5162,197.5548,197.4197,197.4969,31442.0
2023-03-06 10:40:00,204.66,204.94,204.62,204.92,31919.0,197.4873,197.7574,197.4487,197.7381,31919.0
2023-03-06 10:45:00,204.93,204.93,204.66,204.76,65080.0,197.7478,197.7478,197.4873,197.5837,65080.0
2023-03-06 10:50:00,204.72,204.75,204.65,204.72,19390.0,197.5451,197.5741,197.4776,197.5451,19390.0
2023-03-06 10:55:00,204.71,204.77,204.58,204.58,24330.0,197.5355,197.5934,197.4101,197.4101,24330.0
2023-03-06 11:00:00,204.61,204.72,204.59,204.69,33671.0,197.439,197.5451,197.4197,197.5162,33671.0
2023-03-06 11:05:00,204.7,204.83,204.7,204.76,13299.0,197.5259,197.6513,197.5259,197.5837,13299.0
2023-03-06 11:10:00,204.78,204.84,204.72,204.84,89019.0,197.603,197.6609,197.5451,197.6609,89019.0
2023-03-06 11:15:00,204.83,204.98,204.77,204.93,14174.0,197.6513,197.796,197.5934,197.7478,14174.0
2023-03-06 11:20:00,204.91,204.91,204.6,204.67,29026.0,197.7285,197.7285,197.4294,197.4969,29026.0
2023-03-06 11:25:00,204.7,204.71,204.45,204.51,11871.0,197.5259,197.5355,197.2846,197.3425,11871.0
2023-03-06 11:30:00,204.54,204.54,204.45,204.51,9515.0,197.3715,197.3715,197.2846,197.3425,9515.0
2023-03-06 11:35:00,204.56,204.62,204.48,204.58,23848.0,197.3908,197.4487,197.3136,197.4101,23848.0
2023-03-06 11:40:00,204.59,204.59,204.48,204.49,26538.0,197.4197,197.4197,197.3136,197.3232,26538.0
2023-03-06 11:45:00,204.48,204.53,204.35,204.44,41982.0,197.3136,197.3618,197.1881,197.275,41982.0
2023-03-06 11:50:00,204.42,204.6,204.36,204.6,41681.0,197.2557,197.4294,197.1978,197.4294,41681.0
2023-03-06 11:55:00,204.59,204.65,204.52,204.61,30676.0,197.4197,197.4776,197.3522,197.439,30676.0
2023-03-06 12:00:00,204.6,204.66,204.55,204.62,19662.0,197.4294,197.4873,197.3811,197.4487,19662.0
2023-03-06 12:05:00,204.62,204.64,204.55,204.64,16545.0,197.4487,197.468,197.3811,197.468,16545.0
2023-03-06 12:10:00,204.66,204.77,204.66,204.77,12529.0,197.4873,197.5934,197.4873,197.5934,12529.0
2023-03-06 12:15:00,204.76,204.87,204.7,204.85,17717.0,197.5837,197.6899,197.5259,197.6706,17717.0
2023-03-06 12:20:00,204.83,204.84,204.65,204.66,22847.0,197.6513,197.6609,197.4776,197.4873,22847.0
2023-03-06 12:25:00,204.61,204.61,204.52,204.58,11600.0,197.439,197.439,197.3522,197.4101,11600.0
2023-03-06 12:30:00,204.57,204.57,204.42,204.42,23286.0,197.4004,197.4004,197.2557,197.2557,23286.0
2023-03-06 12:35:00,204.42,204.49,204.33,204.34,14117.0,197.2557,197.3232,197.1688,197.1785,14117.0
2023-03-06 12:40:00,204.34,204.42,204.26,204.26,14953.0,197.1785,197.2557,197.1013,197.1013,14953.0
2023-03-06 12:45:00,204.25,204.28,203.98,204.0,16528.0,197.0916,197.1206,196.8311,196.8504,16528.0
2023-03-06 12:50:00,204.0,204.04,203.9,204.0,18206.0,196.8504,196.889,196.7539,196.8504,18206.0
2023-03-06 12:55:00,204.0,204.07,203.94,204.03,11270.0,196.8504,196.9179,196.7925,196.8793,11270.0
2023-03-06 13:00:00,204.01,204.05,203.94,203.96,10542.0,196.86,196.8986,196.7925,196.8118,10542.0
2023-03-06 13:05:00,204.0,204.06,203.75,203.85,26976.0,196.8504,196.9083,196.6091,196.7056,26976.0
2023-03-06 13:10:00,203.85,203.9,203.81,203.88,16669.0,196.7056,196.7539,196.667,196.7346,16669.0
2023-03-06 13:15:00,203.88,203.94,203.81,203.94,14602.0,196.7346,196.7925,196.667,196.7925,14602.0
2023-03-06 13:20:00,203.95,204.01,203.88,203.91,22154.0,196.8021,196.86,196.7346,196.7635,22154.0
2023-03-06 13:25:00,203.91,203.98,203.79,203.9,14404.0,196.7635,196.8311,196.6477,196.7539,14404.0
2023-03-06 13:30:00,203.88,203.92,203.82,203.83,12769.0,196.7346,196.7732,196.6767,196.6863,12769.0
2023-03-06 13:35:00,203.84,203.86,203.58,203.63,19824.0,196.696,196.7153,196.4451,196.4934,19824.0
2023-03-06 13:40:00,203.59,203.76,203.59,203.71,21064.0,196.4548,196.6188,196.4548,196.5705,21064.0
2023-03-06 13:45:00,203.65,203.65,203.52,203.58,11881.0,196.5127,196.5127,196.3872,196.4451,11881.0
2023-03-06 13:50:00,203.58,203.6,203.49,203.55,17843.0,196.4451,196.4644,196.3583,196.4162,17843.0
2023-03-06 13:55:00,203.53,203.57,203.4,203.49,17069.0,196.3969,196.4355,196.2714,196.3583,17069.0
2023-03-06 14:00:00,203.49,203.56,203.42,203.56,38075.0,196.3583,196.4258,196.2907,196.4258,38075.0
2023-03-06 14:05:00,203.55,203.64,203.53,203.61,20114.0,196.4162,196.503,196.3969,196.4741,20114.0
2023-03-06 14:10:00,203.61,203.71,203.56,203.68,17303.0,196.4741,196.5705,196.4258,196.5416,17303.0
2023-03-06 14:15:00,203.67,203.68,203.44,203.49,34610.0,196.5319,196.5416,196.31,196.3583,34610.0
2023-03-06 14:20:00,203.5,203.56,203.43,203.53,17450.0,196.3679,196.4258,196.3004,196.3969,17450.0
2023-03-06 14:25:00,203.49,203.52,203.38,203.51,64975.0,196.3583,196.3872,196.2521,196.3776,64975.0
2023-03-06 14:30:00,203.52,203.65,203.48,203.49,92276.0,196.3872,196.5127,196.3486,196.3583,92276.0
2023-03-06 14:35:00,203.49,203.53,203.46,203.52,13251.0,196.3583,196.3969,196.3293,196.3872,13251.0
2023-03-06 14:40:00,203.52,203.64,203.47,203.62,16638.0,196.3872,196.503,196.339,196.4837,16638.0
2023-03-06 14:45:00,203.62,203.62,203.38,203.39,31555.0,196.4837,196.4837,196.2521,196.2618,31555.0
2023-03-06 14:50:00,203.39,203.46,203.35,203.46,22550.0,196.2618,196.3293,196.2232,196.3293,22550.0
2023-03-06 14:55:00,203.44,203.54,203.34,203.4,13488.0,196.31,196.4065,196.2135,196.2714,13488.0
2023-03-06 15:00:00,203.42,203.47,203.29,203.29,16424.0,196.2907,196.339,196.1653,196.1653,16424.0
2023-03-06 15:05:00,203.28,203.5,203.26,203.48,13191.0,196.1556,196.3679,196.1363,196.3486,13191.0
2023-03-06 15:10:00,203.49,203.56,203.24,203.3,28991.0,196.3583,196.4258,196.117,196.1749,28991.0
2023-03-06 15:15:00,203.3,203.32,203.15,203.26,15494.0,196.1749,196.1942,196.0302,196.1363,15494.0
2023-03-06 15:20:00,203.25,203.32,203.11,203.14,23643.0,196.1267,196.1942,195.9916,196.0205,23643.0
2023-03-06 15:25:00,203.13,203.18,203.07,203.07,27930.0,196.0109,196.0591,195.953,195.953,27930.0
2023-03-06 15:30:00,203.07,203.25,203.03,203.14,37042.0,195.953,196.1267,195.9144,196.0205,37042.0
2023-03-06 15:35:00,203.14,203.28,203.11,203.24,28422.0,196.0205,196.1556,195.9916,196.117,28422.0
2023-03-06 15:40:00,203.23,203.36,203.17,203.35,25715.0,196.1074,196.2328,196.0495,196.2232,25715.0
2023-03-06 15:45:00,203.35,203.42,203.28,203.41,33952.0,196.2232,196.2907,196.1556,196.2811,33952.0
2023-03-06 15:50:00,203.41,203.45,203.26,203.29,27212.0,196.2811,196.3197,196.1363,196.1653,27212.0
2023-03-06 15:55:00,203.3,203.39,203.21,203.3,112104.0,196.1749,196.2618,196.0881,196.1749,112104.0
2023-03-07 09:30:00,203.1,203.3,203.03,203.23,63693.0,195.9819,196.1749,195.9144,196.1074,63693.0
2023-03-07 09:35:00,203.25,203.4,203.16,203.29,33594.0,196.1267,196.2714,196.0398,196.1653,33594.0
2023-03-07 09:40:00,203.34,203.39,203.16,203.2,16600.0,196.2135,196.2618,196.0398,196.0784,16600.0
2023-03-07 09:45:00,203.14,203.47,203.12,203.4,12443.0,196.0205,196.339,196.0012,196.2714,12443.0
2023-03-07 09:50:00,203.4,203.42,203.3,203.39,11084.0,196.2714,196.2907,196.1749,196.2618,11084.0
2023-03-07 09:55:00,203.37,203.42,203.27,203.31,13302.0,196.2425,196.2907,196.146,196.1846,13302.0
2023-03-07 10:00:00,203.22,203.3,201.99,202.02,62622.0,196.0977,196.1749,194.9108,194.9398,62622.0
2023-03-07 10:05:00,201.95,202.12,201.54,201.65,26105.0,194.8722,195.0363,194.4766,194.5827,26105.0
2023-03-07 10:10:00,201.6,201.84,201.37,201.77,50234.0,194.5345,194.7661,194.3126,194.6985,50234.0
2023-03-07 10:15:00,201.73,201.89,201.54,201.64,59908.0,194.6599,194.8143,194.4766,194.5731,59908.0
2023-03-07 10:20:00,201.63,202.38,201.59,202.16,22522.0,194.5634,195.2872,194.5248,195.0749,22522.0
2023-03-07 10:25:00,202.06,202.15,201.86,201.98,17812.0,194.9784,195.0652,194.7854,194.9012,17812.0
2023-03-07 10:30:00,201.91,202.62,201.9,202.49,26318.0,194.8336,195.5187,194.824,195.3933,26318.0
2023-03-07 10:35:00,202.49,202.78,202.25,202.32,34522.0,195.3933,195.6731,195.1617,195.2293,34522.0
2023-03-07 10:40:00,202.34,202.35,201.73,201.8,21668.0,195.2486,195.2582,194.6599,194.7275,21668.0
2023-03-07 10:45:00,201.76,202.23,201.68,202.11,30037.0,194.6889,195.1424,194.6117,195.0266,30037.0
2023-03-07 10:50:00,202.09,202.12,201.45,201.76,20376.0,195.0073,195.0363,194.3898,194.6889,20376.0
2023-03-07 10:55:00,201.76,201.81,201.31,201.36,19721.0,194.6889,194.7371,194.2547,194.3029,19721.0
2023-03-07 11:00:00,201.27,201.67,201.24,201.62,20070.0,194.2161,194.602,194.1871,194.5538,20070.0
2023-03-07 11:05:00,201.66,201.74,201.45,201.48,14303.0,194.5924,194.6696,194.3898,194.4187,14303.0
2023-03-07 11:10:00,201.7,201.79,201.4,201.41,23250.0,194.631,194.7178,194.3415,194.3512,23250.0
2023-03-07 11:15:00,201.39,201.52,201.3,201.47,33857.0,194.3319,194.4573,194.245,194.4091,33857.0
2023-03-07 11:20:00,201.51,201.51,201.27,201.33,13775.0,194.4477,194.4477,194.2161,194.274,13775.0
2023-03-07 11:25:00,201.34,201.5,201.17,201.19,15863.0,194.2836,194.438,194.1196,194.1389,15863.0
2023-03-07 11:30:00,201.16,201.33,201.16,201.22,17398.0,194.1099,194.274,194.1099,194.1678,17398.0
2023-03-07 11:35:00,201.19,201.45,201.19,201.35,19125.0,194.1389,194.3898,194.1389,194.2933,19125.0
2023-03-07 11:40:00,201.4,201.57,201.12,201.57,30120.0,194.3415,194.5055,194.0713,194.5055,30120.0
2023-03-07 11:45:00,201.55,201.61,201.42,201.59,15291.0,194.4862,194.5441,194.3608,194.5248,15291.0
2023-03-07 11:50:00,201.59,201.66,201.3,201.31,22813.0,194.5248,194.5924,194.245,194.2547,22813.0
2023-03-07 11:55:00,201.34,201.34,201.08,201.16,15435.0,194.2836,194.2836,194.0327,194.1099,15435.0
2023-03-07 12:00:00,201.1,201.24,201.08,201.15,8450.0,194.052,194.1871,194.0327,194.1003,8450.0
2023-03-07 12:05:00,201.13,201.2,201.05,201.14,15939.0,194.081,194.1485,194.0038,194.0906,15939.0
2023-03-07 12:10:00,201.16,201.31,201.11,201.14,13161.0,194.1099,194.2547,194.0617,194.0906,13161.0
2023-03-07 12:15:00,201.16,201.54,201.13,201.54,21763.0,194.1099,194.4766,194.081,194.4766,21763.0
2023-03-07 12:20:00,201.71,202.18,201.62,201.78,23912.0,194.6406,195.0942,194.5538,194.7082,23912.0
2023-03-07 12:25:00,201.78,202.09,201.71,201.72,11191.0,194.7082,195.0073,194.6406,194.6503,11191.0
2023-03-07 12:30:00,201.67,201.81,201.65,201.76,19203.0,194.602,194.7371,194.5827,194.6889,19203.0
2023-03-07 12:35:00,201.81,201.81,201.58,201.71,9290.0,194.7371,194.7371,194.5152,194.6406,9290.0
2023-03-07 12:40:00,201.69,201.71,201.47,201.61,19878.0,194.6213,194.6406,194.4091,194.5441,19878.0
2023-03-07 12:45:00,201.6,201.77,201.57,201.77,11693.0,194.5345,194.6985,194.5055,194.6985,11693.0
2023-03-07 12:50:00,201.64,201.83,201.48,201.49,7597.0,194.5731,194.7564,194.4187,194.4284,7597.0
2023-03-07 12:55:00,201.51,201.55,201.37,201.45,16138.0,194.4477,194.4862,194.3126,194.3898,16138.0
2023-03-07 13:00:00,201.34,201.4,201.15,201.15,26481.0,194.2836,194.3415,194.1003,194.1003,26481.0
2023-03-07 13:05:00,201.16,201.16,200.94,201.03,20035.0,194.1099,194.1099,193.8976,193.9845,20035.0
2023-03-07 13:10:00,201.03,201.03,200.92,200.98,15504.0,193.9845,193.9845,193.8783,193.9362,15504.0
2023-03-07 13:15:00,200.94,201.01,200.92,200.97,7437.0,193.8976,193.9652,193.8783,193.9266,7437.0
2023-03-07 13:20:00,200.95,200.97,200.83,200.85,15079.0,193.9073,193.9266,193.7915,193.8108,15079.0
2023-03-07 13:25:00,200.82,200.97,200.81,200.92,11029.0,193.7818,193.9266,193.7722,193.8783,11029.0
2023-03-07 13:30:00,200.9,201.1,200.81,200.83,27185.0,193.859,194.052,193.7722,193.7915,27185.0
2023-03-07 13:35:00,200.8,200.89,200.71,200.71,30305.0,193.7625,193.8494,193.6757,193.6757,30305.0
2023-03-07 13:40:00,200.66,200.66,200.43,200.47,25456.0,193.6274,193.6274,193.4055,193.4441,25456.0
2023-03-07 13:45:00,200.45,200.51,200.25,200.28,17947.0,193.4248,193.4827,193.2318,193.2608,17947.0
2023-03-07 13:50:00,200.27,200.41,200.24,200.32,19986.0,193.2511,193.3862,193.2222,193.2994,19986.0
2023-03-07 13:55:00,200.29,200.41,200.24,200.35,17379.0,193.2704,193.3862,193.2222,193.3283,17379.0
2023-03-07 14:00:00,200.32,200.55,200.32,200.36,24879.0,193.2994,193.5213,193.2994,193.338,24879.0
2023-03-07 14:05:00,200.36,200.5,200.34,200.46,10430.0,193.338,193.473,193.3187,193.4345,10430.0
2023-03-07 14:10:00,200.45,200.59,200.41,200.53,12658.0,193.4248,193.5599,193.3862,193.502,12658.0
2023-03-07 14:15:00,200.52,200.61,200.4,200.57,21170.0,193.4923,193.5792,193.3766,193.5406,21170.0
2023-03-07 14:20:00,200.58,200.58,200.25,200.28,13573.0,193.5502,193.5502,193.2318,193.2608,13573.0
2023-03-07 14:25:00,200.34,200.4,200.27,200.29,46819.0,193.3187,193.3766,193.2511,193.2704,46819.0
2023-03-07 14:30:00,200.29,200.38,200.22,200.27,19442.0,193.2704,193.3573,193.2029,193.2511,19442.0
2023-03-07 14:35:00,200.27,200.28,200.21,200.24,10515.0,193.2511,193.2608,193.1932,193.2222,10515.0
2023-03-07 14:40:00,200.21,200.3,200.09,200.09,22197.0,193.1932,193.2801,193.0774,193.0774,22197.0
2023-03-07 14:45:00,200.12,200.24,200.09,200.14,21644.0,193.1064,193.2222,193.0774,193.1257,21644.0
2023-03-07 14:50:00,200.1,200.12,200.04,200.05,350460.0,193.0871,193.1064,193.0292,193.0388,350460.0
2023-03-07 14:55:00,200.03,200.04,199.95,200.03,355402.0,193.0195,193.0292,192.9423,193.0195,355402.0
2023-03-07 15:00:00,200.0,200.22,200.0,200.12,18368.0,192.9906,193.2029,192.9906,193.1064,18368.0
2023-03-07 15:05:00,200.12,200.27,200.12,200.22,17495.0,193.1064,193.2511,193.1064,193.2029,17495.0
2023-03-07 15:10:00,200.3,200.43,200.26,200.35,18607.0,193.2801,193.4055,193.2415,193.3283,18607.0
2023-03-07 15:15:00,200.4,200.54,200.4,200.54,26160.0,193.3766,193.5116,193.3766,193.5116,26160.0
2023-03-07 15:20:00,200.5,200.52,200.37,200.4,18336.0,193.473,193.4923,193.3476,193.3766,18336.0
2023-03-07 15:25:00,200.4,200.4,200.2,200.27,27198.0,193.3766,193.3766,193.1836,193.2511,27198.0
2023-03-07 15:30:00,200.28,200.6,200.25,200.55,18634.0,193.2608,193.5695,193.2318,193.5213,18634.0
2023-03-07 15:35:00,200.54,200.75,200.51,200.63,27559.0,193.5116,193.7143,193.4827,193.5985,27559.0
2023-03-07 15:40:00,200.64,200.72,200.48,200.48,20189.0,193.6081,193.6853,193.4537,193.4537,20189.0
2023-03-07 15:45:00,200.46,200.49,200.3,200.37,25455.0,193.4345,193.4634,193.2801,193.3476,25455.0
2023-03-07 15:50:00,200.4,200.4,200.21,200.32,28113.0,193.3766,193.3766,193.1932,193.2994,28113.0
2023-03-07 15:55:00,200.27,200.36,200.2,200.28,41506.0,193.2511,193.338,193.1836,193.2608,41506.0
2023-03-08 09:30:00,200.4,200.68,200.26,200.26,76440.0,193.3766,193.6467,193.2415,193.2415,76440.0
2023-03-08 09:35:00,200.25,200.3,200.08,200.18,22998.0,193.2318,193.2801,193.0678,193.1643,22998.0
2023-03-08 09:40:00,200.19,200.32,200.06,200.06,15566.0,193.1739,193.2994,193.0485,193.0485,15566.0
2023-03-08 09:45:00,200.07,200.37,200.07,200.26,18960.0,193.0581,193.3476,193.0581,193.2415,18960.0
2023-03-08 09:50:00,200.27,200.4,200.24,200.3,10566.0,193.2511,193.3766,193.2222,193.2801,10566.0
2023-03-08 09:55:00,200.35,200.61,200.35,200.49,17307.0,193.3283,193.5792,193.3283,193.4634,17307.0
2023-03-08 10:00:00,200.52,200.54,199.55,200.19,64299.0,193.4923,193.5116,192.5563,193.1739,64299.0
2023-03-08 10:05:00,200.2,200.46,200.06,200.38,15330.0,193.1836,193.4345,193.0485,193.3573,15330.0
2023-03-08 10:10:00,200.36,200.73,200.34,200.35,23007.0,193.338,193.695,193.3187,193.3283,23007.0
2023-03-08 10:15:00,200.31,200.36,200.06,200.09,46073.0,193.2897,193.338,193.0485,193.0774,46073.0
2023-03-08 10:20:00,200.14,200.82,199.89,200.76,28134.0,193.1257,193.7818,192.8844,193.7239,28134.0
2023-03-08 10:25:00,200.75,200.77,200.45,200.5,9582.0,193.7143,193.7336,193.4248,193.473,9582.0
2023-03-08 10:30:00,200.44,200.98,200.38,200.92,17448.0,193.4152,193.9362,193.3573,193.8783,17448.0
2023-03-08 10:35:00,200.93,201.0,200.71,200.78,15551.0,193.888,193.9555,193.6757,193.7432,15551.0
2023-03-08 10:40:00,200.8,200.84,200.58,200.63,23013.0,193.7625,193.8011,193.5502,193.5985,23013.0
2023-03-08 10:45:00,200.64,200.7,200.31,200.33,14242.0,193.6081,193.666,193.2897,193.309,14242.0
2023-03-08 10:50:00,200.28,200.45,200.23,200.39,15816.0,193.2608,193.4248,193.2125,193.3669,15816.0
2023-03-08 10:55:00,200.41,200.42,200.21,200.32,11558.0,193.3862,193.3959,193.1932,193.2994,11558.0
2023-03-08 11:00:00,200.32,200.51,200.32,200.45,17572.0,193.2994,193.4827,193.2994,193.4248,17572.0
2023-03-08 11:05:00,200.55,200.75,200.55,200.64,16732.0,193.5213,193.7143,193.5213,193.6081,16732.0
2023-03-08 11:10:00,200.69,200.75,200.48,200.56,8220.0,193.6564,193.7143,193.4537,193.5309,8220.0
2023-03-08 11:15:00,200.65,200.7,200.48,200.52,14661.0,193.6178,193.666,193.4537,193.4923,14661.0
2023-03-08 11:20:00,200.53,200.62,200.51,200.53,4821.0,193.502,193.5888,193.4827,193.502,4821.0
2023-03-08 11:25:00,200.52,200.65,200.4,200.44,8434.0,193.4923,193.6178,193.3766,193.4152,8434.0
2023-03-08 11:30:00,200.46,200.46,200.18,200.18,9337.0,193.4345,193.4345,193.1643,193.1643,9337.0
2023-03-08 11:35:00,200.16,200.3,200.01,200.3,9139.0,193.145,193.2801,193.0002,193.2801,9139.0
2023-03-08 11:40:00,200.33,200.57,200.32,200.52,10731.0,193.309,193.5406,193.2994,193.4923,10731.0
2023-03-08 11:45:00,200.55,200.95,200.52,200.91,16418.0,193.5213,193.9073,193.4923,193.8687,16418.0
2023-03-08 11:50:00,200.87,201.0,200.87,200.89,12961.0,193.8301,193.9555,193.8301,193.8494,12961.0
2023-03-08 11:55:00,200.86,200.91,200.72,200.79,10826.0,193.8204,193.8687,193.6853,193.7529,10826.0
2023-03-08 12:00:00,200.83,200.87,200.68,200.68,13142.0,193.7915,193.8301,193.6467,193.6467,13142.0
2023-03-08 12:05:00,200.69,200.72,200.37,200.41,17405.0,193.6564,193.6853,193.3476,193.3862,17405.0
2023-03-08 12:10:00,200.39,200.44,200.16,200.18,44149.0,193.3669,193.4152,193.145,193.1643,44149.0
2023-03-08 12:15:00,200.2,200.35,200.13,200.32,11447.0,193.1836,193.3283,193.116,193.2994,11447.0
2023-03-08 12:20:00,200.33,200.33,200.21,200.31,8821.0,193.309,193.309,193.1932,193.2897,8821.0
2023-03-08 12:25:00,200.26,200.29,200.04,200.07,9452.0,193.2415,193.2704,193.0292,193.0581,9452.0
2023-03-08 12:30:00,200.04,200.07,199.69,199.92,15332.0,193.0292,193.0581,192.6914,192.9134,15332.0
2023-03-08 12:35:00,199.93,200.16,199.87,200.13,15179.0,192.923,193.145,192.8651,193.116,15179.0
2023-03-08 12:40:00,200.15,200.26,200.12,200.19,7167.0,193.1353,193.2415,193.1064,193.1739,7167.0
2023-03-08 12:45:00,200.19,200.26,200.1,200.2,55209.0,193.1739,193.2415,193.0871,193.1836,55209.0
2023-03-08 12:50:00,200.24,200.24,200.08,200.16,13818.0,193.2222,193.2222,193.0678,193.145,13818.0
2023-03-08 12:55:00,200.03,200.1,199.95,200.03,7609.0,193.0195,193.0871,192.9423,193.0195,7609.0
2023-03-08 13:00:00,200.04,200.17,199.77,199.83,45801.0,193.0292,193.1546,192.7686,192.8265,45801.0
2023-03-08 13:05:00,199.83,199.99,199.78,199.79,17029.0,192.8265,192.9809,192.7783,192.7879,17029.0
2023-03-08 13:10:00,199.75,199.92,199.66,199.78,13893.0,192.7493,192.9134,192.6625,192.7783,13893.0
2023-03-08 13:15:00,199.73,199.84,199.58,199.71,16962.0,192.73,192.8362,192.5853,192.7107,16962.0
2023-03-08 13:20:00,199.65,199.81,199.62,199.75,5031.0,192.6528,192.8072,192.6239,192.7493,5031.0
2023-03-08 13:25:00,199.75,199.76,199.48,199.48,25148.0,192.7493,192.759,192.4888,192.4888,25148.0
2023-03-08 13:30:00,199.49,199.63,199.44,199.59,21619.0,192.4984,192.6335,192.4502,192.5949,21619.0
2023-03-08 13:35:00,199.58,199.59,199.45,199.48,25817.0,192.5853,192.5949,192.4598,192.4888,25817.0
2023-03-08 13:40:00,199.45,199.53,199.4,199.5,12835.0,192.4598,192.537,192.4116,192.5081,12835.0
2023-03-08 13:45:00,199.49,199.54,199.44,199.46,9233.0,192.4984,192.5467,192.4502,192.4695,9233.0
2023-03-08 13:50:00,199.41,199.67,199.4,199.67,40264.0,192.4213,192.6721,192.4116,192.6721,40264.0
2023-03-08 13:55:00,199.68,199.71,199.47,199.52,13771.0,192.6818,192.7107,192.4791,192.5274,13771.0
2023-03-08 14:00:00,199.57,199.72,199.56,199.63,17448.0,192.5756,192.7204,192.566,192.6335,17448.0
2023-03-08 14:05:00,199.62,199.74,199.56,199.74,13504.0,192.6239,192.7397,192.566,192.7397,13504.0
2023-03-08 14:10:00,199.77,199.94,199.74,199.74,12012.0,192.7686,192.9327,192.7397,192.7397,12012.0
2023-03-08 14:15:00,199.75,199.83,199.72,199.74,16814.0,192.7493,192.8265,192.7204,192.7397,16814.0
2023-03-08 14:20:00,199.78,199.91,199.76,199.82,19917.0,192.7783,192.9037,192.759,192.8169,19917.0
2023-03-08 14:25:00,199.83,199.99,199.83,199.97,10085.0,192.8265,192.9809,192.8265,192.9616,10085.0
2023-03-08 14:30:00,199.97,200.01,199.85,199.88,19017.0,192.9616,193.0002,192.8458,192.8748,19017.0
2023-03-08 14:35:00,199.84,200.03,199.84,199.97,8132.0,192.8362,193.0195,192.8362,192.9616,8132.0
2023-03-08 14:40:00,199.96,200.06,199.84,199.86,11519.0,192.952,193.0485,192.8362,192.8555,11519.0
2023-03-08 14:45:00,199.85,199.9,199.82,199.84,14937.0,192.8458,192.8941,192.8169,192.8362,14937.0
2023-03-08 14:50:00,199.83,199.84,199.73,199.83,7844.0,192.8265,192.8362,192.73,192.8265,7844.0
2023-03-08 14:55:00,199.81,199.81,199.7,199.73,7883.0,192.8072,192.8072,192.7011,192.73,7883.0
2023-03-08 15:00:00,199.73,199.84,199.69,199.74,14380.0,192.73,192.8362,192.6914,192.7397,14380.0
2023-03-08 15:05:00,199.68,199.74,199.56,199.73,11148.0,192.6818,192.7397,192.566,192.73,11148.0
2023-03-08 15:10:00,199.67,199.72,199.62,199.67,12173.0,192.6721,192.7204,192.6239,192.6721,12173.0
2023-03-08 15:15:00,199.66,199.7,199.57,199.63,17877.0,192.6625,192.7011,192.5756,192.6335,17877.0
2023-03-08 15:20:00,199.61,199.73,199.58,199.58,8738.0,192.6142,192.73,192.5853,192.5853,8738.0
2023-03-08 15:25:00,199.59,199.72,199.57,199.72,15206.0,192.5949,192.7204,192.5756,192.7204,15206.0
2023-03-08 15:30:00,199.71,199.85,199.69,199.84,10694.0,192.7107,192.8458,192.6914,192.8362,10694.0
2023-03-08 15:35:00,199.81,200.22,199.81,200.14,20465.0,192.8072,193.2029,192.8072,193.1257,20465.0
2023-03-08 15:40:00,200.16,200.48,200.16,200.44,36823.0,193.145,193.4537,193.145,193.4152,36823.0
2023-03-08 15:45:00,200.43,200.67,200.42,200.51,18533.0,193.4055,193.6371,193.3959,193.4827,18533.0
2023-03-08 15:50:00,200.49,200.6,200.46,200.51,21351.0,193.4634,193.5695,193.4345,193.4827,21351.0
2023-03-08 15:55:00,200.49,200.58,200.46,200.52,38488.0,193.4634,193.5502,193.4345,193.4923,38488.0
2023-03-09 09:30:00,200.8,201.19,200.72,201.15,64225.0,193.7625,194.1389,193.6853,194.1003,64225.0
2023-03-09 09:35:00,201.15,201.3,201.08,201.3,26302.0,194.1003,194.245,194.0327,194.245,26302.0
2023-03-09 09:40:00,201.29,201.31,201.01,201.11,12944.0,194.2354,194.2547,193.9652,194.0617,12944.0
2023-03-09 09:45:00,201.14,201.66,201.14,201.57,18510.0,194.0906,194.5924,194.0906,194.5055,18510.0
2023-03-09 09:50:00,201.65,201.75,201.32,201.33,32772.0,194.5827,194.6792,194.2643,194.274,32772.0
2023-03-09 09:55:00,201.37,201.4,201.25,201.33,14966.0,194.3126,194.3415,194.1968,194.274,14966.0
2023-03-09 10:00:00,201.36,201.54,201.25,201.46,35899.0,194.3029,194.4766,194.1968,194.3994,35899.0
2023-03-09 10:05:00,201.56,201.62,201.22,201.37,40856.0,194.4959,194.5538,194.1678,194.3126,40856.0
2023-03-09 10:10:00,201.37,201.41,200.98,201.06,25560.0,194.3126,194.3512,193.9362,194.0134,25560.0
2023-03-09 10:15:00,201.0,201.09,200.6,200.78,59434.0,193.9555,194.0424,193.5695,193.7432,59434.0
2023-03-09 10:20:00,200.79,200.95,200.75,200.84,13996.0,193.7529,193.9073,193.7143,193.8011,13996.0
2023-03-09 10:25:00,200.81,200.9,200.76,200.88,38434.0,193.7722,193.859,193.7239,193.8397,38434.0
2023-03-09 10:30:00,200.97,201.28,200.95,201.28,13340.0,193.9266,194.2257,193.9073,194.2257,13340.0
2023-03-09 10:35:00,201.3,201.4,201.27,201.3,22227.0,194.245,194.3415,194.2161,194.245,22227.0
2023-03-09 10:40:00,201.35,201.39,201.26,201.38,11287.0,194.2933,194.3319,194.2064,194.3222,11287.0
2023-03-09 10:45:00,201.38,201.45,201.25,201.32,19740.0,194.3222,194.3898,194.1968,194.2643,19740.0
2023-03-09 10:50:00,201.32,201.34,201.19,201.27,26263.0,194.2643,194.2836,194.1389,194.2161,26263.0
2023-03-09 10:55:00,201.22,201.22,200.87,200.9,20701.0,194.1678,194.1678,193.8301,193.859,20701.0
2023-03-09 11:00:00,200.87,200.9,200.67,200.75,16997.0,193.8301,193.859,193.6371,193.7143,16997.0
2023-03-09 11:05:00,200.73,200.75,200.55,200.68,11950.0,193.695,193.7143,193.5213,193.6467,11950.0
2023-03-09 11:10:00,200.66,200.75,200.59,200.72,20366.0,193.6274,193.7143,193.5599,193.6853,20366.0
2023-03-09 11:15:00,200.72,200.81,200.64,200.69,20713.0,193.6853,193.7722,193.6081,193.6564,20713.0
2023-03-09 11:20:00,200.72,200.84,200.62,200.82,14791.0,193.6853,193.8011,193.5888,193.7818,14791.0
2023-03-09 11:25:00,200.7,200.71,200.46,200.47,13421.0,193.666,193.6757,193.4345,193.4441,13421.0
2023-03-09 11:30:00,200.51,200.62,200.48,200.5,17273.0,193.4827,193.5888,193.4537,193.473,17273.0
2023-03-09 11:35:00,200.54,200.57,200.41,200.44,9055.0,193.5116,193.5406,193.3862,193.4152,9055.0
2023-03-09 11:40:00,200.43,200.53,200.38,200.49,12770.0,193.4055,193.502,193.3573,193.4634,12770.0
2023-03-09 11:45:00,200.48,200.63,200.48,200.62,13707.0,193.4537,193.5985,193.4537,193.5888,13707.0
2023-03-09 11:50:00,200.57,200.64,200.49,200.53,10412.0,193.5406,193.6081,193.4634,193.502,10412.0
2023-03-09 11:55:00,200.48,200.5,200.32,200.33,20098.0,193.4537,193.473,193.2994,193.309,20098.0
2023-03-09 12:00:00,200.34,200.34,199.86,200.02,57093.0,193.3187,193.3187,192.8555,193.0099,57093.0
2023-03-09 12:05:00,199.94,200.16,199.88,200.01,7836.0,192.9327,193.145,192.8748,193.0002,7836.0
2023-03-09 12:10:00,200.12,200.2,200.08,200.08,15483.0,193.1064,193.1836,193.0678,193.0678,15483.0
2023-03-09 12:15:00,200.12,200.24,200.09,200.22,11427.0,193.1064,193.2222,193.0774,193.2029,11427.0
2023-03-09 12:20:00,200.23,200.41,200.16,200.33,13420.0,193.2125,193.3862,193.145,193.309,13420.0
2023-03-09 12:25:00,200.31,200.43,200.28,200.42,38598.0,193.2897,193.4055,193.2608,193.3959,38598.0
2023-03-09 12:30:00,200.44,200.47,200.31,200.37,7138.0,193.4152,193.4441,193.2897,193.3476,7138.0
2023-03-09 12:35:00,200.33,200.33,200.04,200.08,11033.0,193.309,193.309,193.0292,193.0678,11033.0
2023-03-09 12:40:00,200.06,200.21,199.93,199.97,23169.0,193.0485,193.1932,192.923,192.9616,23169.0
2023-03-09 12:45:00,199.95,199.98,199.68,199.72,11312.0,192.9423,192.9713,192.6818,192.7204,11312.0
2023-03-09 12:50:00,199.74,199.87,199.71,199.84,3246.0,192.7397,192.8651,192.7107,192.8362,3246.0
2023-03-09 12:55:00,199.83,199.87,199.74,199.78,13508.0,192.8265,192.8651,192.7397,192.7783,13508.0
2023-03-09 13:00:00,199.75,199.92,199.64,199.86,26818.0,192.7493,192.9134,192.6432,192.8555,26818.0
2023-03-09 13:05:00,199.84,199.9,199.75,199.79,14574.0,192.8362,192.8941,192.7493,192.7879,14574.0
2023-03-09 13:10:00,199.79,199.79,199.55,199.56,7632.0,192.7879,192.7879,192.5563,192.566,7632.0
2023-03-09 13:15:00,199.58,199.6,199.37,199.39,16736.0,192.5853,192.6046,192.3827,192.402,16736.0
2023-03-09 13:20:00,199.42,199.49,199.15,199.16,18865.0,192.4309,192.4984,192.1704,192.18,18865.0
2023-03-09 13:25:00,199.14,199.15,198.9,199.0,28418.0,192.1607,192.1704,191.9291,192.0256,28418.0
2023-03-09 13:30:00,198.97,199.04,198.76,198.77,17867.0,191.9967,192.0642,191.794,191.8037,17867.0
2023-03-09 13:35:00,198.8,198.82,198.58,198.58,12842.0,191.8326,191.8519,191.6203,191.6203,12842.0
2023-03-09 13:40:00,198.63,198.9,198.63,198.87,44965.0,191.6686,191.9291,191.6686,191.9002,44965.0
2023-03-09 13:45:00,198.81,198.87,198.28,198.32,90589.0,191.8423,191.9002,191.3309,191.3695,90589.0
2023-03-09 13:50:00,198.27,198.47,198.16,198.37,43710.0,191.3212,191.5142,191.2151,191.4177,43710.0
2023-03-09 13:55:00,198.35,198.47,198.33,198.4,8618.0,191.3984,191.5142,191.3791,191.4466,8618.0
2023-03-09 14:00:00,198.36,198.4,198.0,198.03,70446.0,191.408,191.4466,191.0607,191.0896,70446.0
2023-03-09 14:05:00,198.0,198.18,197.99,198.09,42259.0,191.0607,191.2344,191.051,191.1475,42259.0
2023-03-09 14:10:00,198.08,198.18,197.93,198.16,24191.0,191.1379,191.2344,190.9931,191.2151,24191.0
2023-03-09 14:15:00,198.15,198.34,198.09,198.16,14754.0,191.2054,191.3888,191.1475,191.2151,14754.0
2023-03-09 14:20:00,198.23,198.44,198.15,198.44,14544.0,191.2826,191.4852,191.2054,191.4852,14544.0
2023-03-09 14:25:00,198.47,198.48,198.18,198.18,39979.0,191.5142,191.5238,191.2344,191.2344,39979.0
2023-03-09 14:30:00,198.18,198.18,197.77,197.85,25001.0,191.2344,191.2344,190.8387,190.9159,25001.0
2023-03-09 14:35:00,197.85,198.12,197.85,198.03,11547.0,190.9159,191.1765,190.9159,191.0896,11547.0
2023-03-09 14:40:00,198.13,198.26,198.07,198.13,21656.0,191.1861,191.3116,191.1282,191.1861,21656.0
2023-03-09 14:45:00,198.15,198.23,197.82,197.91,15065.0,191.2054,191.2826,190.887,190.9738,15065.0
2023-03-09 14:50:00,197.9,197.92,197.67,197.7,16728.0,190.9642,190.9835,190.7422,190.7712,16728.0
2023-03-09 14:55:00,197.74,197.76,197.5,197.53,20222.0,190.8098,190.8291,190.5782,190.6071,20222.0
2023-03-09 15:00:00,197.57,197.66,197.3,197.3,35546.0,190.6457,190.7326,190.3852,190.3852,35546.0
2023-03-09 15:05:00,197.29,197.35,197.09,197.17,54152.0,190.3756,190.4334,190.1826,190.2598,54152.0
2023-03-09 15:10:00,197.1,197.28,197.0,197.08,43062.0,190.1922,190.3659,190.0957,190.1729,43062.0
2023-03-09 15:15:00,197.06,197.06,196.46,196.47,40001.0,190.1536,190.1536,189.5746,189.5843,40001.0
2023-03-09 15:20:00,196.46,196.71,196.12,196.44,30581.0,189.5746,189.8159,189.2466,189.5553,30581.0
2023-03-09 15:25:00,196.4,196.9,196.34,196.57,29541.0,189.5167,189.9992,189.4588,189.6808,29541.0
2023-03-09 15:30:00,196.53,197.15,196.42,197.0,164769.0,189.6422,190.2405,189.536,190.0957,164769.0
2023-03-09 15:35:00,196.98,197.11,196.64,197.06,50383.0,190.0764,190.2019,189.7483,190.1536,50383.0
2023-03-09 15:40:00,197.02,197.14,196.89,196.94,78595.0,190.115,190.2308,189.9896,190.0378,78595.0
2023-03-09 15:45:00,196.9,196.94,196.55,196.89,66140.0,189.9992,190.0378,189.6615,189.9896,66140.0
2023-03-09 15:50:00,196.93,197.2,196.82,196.98,30023.0,190.0282,190.2887,189.922,190.0764,30023.0
2023-03-09 15:55:00,197.0,197.02,196.45,196.53,49234.0,190.0957,190.115,189.565,189.6422,49234.0
2023-03-10 09:30:00,196.25,196.3,195.48,195.51,235639.0,189.372,189.4202,188.629,188.6579,235639.0
2023-03-10 09:35:00,195.52,195.57,195.04,195.11,104861.0,188.6676,188.7158,188.2044,188.272,104861.0
2023-03-10 09:40:00,195.08,195.16,194.53,194.62,82491.0,188.243,188.3202,187.7123,187.7991,82491.0
2023-03-10 09:45:00,194.55,194.55,194.01,194.41,64263.0,187.7316,187.7316,187.2105,187.5965,64263.0
2023-03-10 09:50:00,194.32,195.01,194.27,194.63,62546.0,187.5096,188.1755,187.4614,187.8088,62546.0
2023-03-10 09:55:00,194.68,195.17,194.55,194.93,23704.0,187.857,188.3299,187.7316,188.0983,23704.0
2023-03-10 10:00:00,194.92,195.53,194.92,195.3,92890.0,188.0886,188.6772,188.0886,188.4553,92890.0
2023-03-10 10:05:00,195.29,195.7,195.28,195.57,51980.0,188.4456,188.8413,188.436,188.7158,51980.0
2023-03-10 10:10:00,195.48,195.65,195.1,195.26,74479.0,188.629,188.793,188.2623,188.4167,74479.0
2023-03-10 10:15:00,195.24,195.3,194.8,194.82,133918.0,188.3974,188.4553,187.9728,187.9921,133918.0
2023-03-10 10:20:00,194.88,195.04,194.54,194.86,45257.0,188.05,188.2044,187.7219,188.0307,45257.0
2023-03-10 10:25:00,194.92,195.1,194.69,194.8,31431.0,188.0886,188.2623,187.8667,187.9728,31431.0
2023-03-10 10:30:00,194.8,195.43,194.7,195.14,40151.0,187.9728,188.5807,187.8763,188.3009,40151.0
2023-03-10 10:35:00,195.26,195.42,195.09,195.17,136454.0,188.4167,188.5711,188.2527,188.3299,136454.0
2023-03-10 10:40:00,195.17,195.36,194.57,194.6,38421.0,188.3299,188.5132,187.7509,187.7798,38421.0
2023-03-10 10:45:00,194.63,194.75,194.52,194.72,33406.0,187.8088,187.9246,187.7026,187.8956,33406.0
2023-03-10 10:50:00,194.79,195.1,194.49,195.1,40639.0,187.9632,188.2623,187.6737,188.2623,40639.0
2023-03-10 10:55:00,195.17,196.02,195.17,196.0,35075.0,188.3299,189.1501,188.3299,189.1308,35075.0
2023-03-10 11:00:00,195.97,195.97,195.61,195.77,43230.0,189.1018,189.1018,188.7544,188.9088,43230.0
2023-03-10 11:05:00,195.76,196.04,195.71,195.98,37445.0,188.8992,189.1694,188.8509,189.1115,37445.0
2023-03-10 11:10:00,195.98,196.17,195.65,195.73,40495.0,189.1115,189.2948,188.793,188.8702,40495.0
2023-03-10 11:15:00,195.66,195.83,195.48,195.78,53758.0,188.8027,188.9667,188.629,188.9185,53758.0
2023-03-10 11:20:00,195.75,196.37,195.74,196.17,45693.0,188.8895,189.4878,188.8799,189.2948,45693.0
2023-03-10 11:25:00,196.16,196.66,196.14,196.6,53734.0,189.2852,189.7676,189.2659,189.7097,53734.0
2023-03-10 11:30:00,196.59,197.0,196.57,196.94,55227.0,189.7001,190.0957,189.6808,190.0378,55227.0
2023-03-10 11:35:00,196.98,196.99,196.51,196.67,79379.0,190.0764,190.0861,189.6229,189.7773,79379.0
2023-03-10 11:40:00,196.7,196.81,196.28,196.32,39794.0,189.8062,189.9124,189.4009,189.4395,39794.0
2023-03-10 11:45:00,196.36,196.38,195.64,195.75,66537.0,189.4781,189.4974,188.7834,188.8895,66537.0
2023-03-10 11:50:00,195.7,195.73,195.41,195.6,26178.0,188.8413,188.8702,188.5614,188.7448,26178.0
2023-03-10 11:55:00,195.51,195.54,195.2,195.24,115556.0,188.6579,188.6869,188.3588,188.3974,115556.0
2023-03-10 12:00:00,195.24,195.47,195.13,195.17,30917.0,188.3974,188.6193,188.2913,188.3299,30917.0
2023-03-10 12:05:00,195.17,195.3,194.58,194.58,50684.0,188.3299,188.4553,187.7605,187.7605,50684.0
2023-03-10 12:10:00,194.58,194.79,194.5,194.67,40195.0,187.7605,187.9632,187.6833,187.8474,40195.0
2023-03-10 12:15:00,194.65,194.85,194.57,194.58,42982.0,187.8281,188.0211,187.7509,187.7605,42982.0
2023-03-10 12:20:00,194.55,194.73,194.51,194.54,48677.0,187.7316,187.9053,187.693,187.7219,48677.0
2023-03-10 12:25:00,194.52,194.66,194.35,194.66,38425.0,187.7026,187.8377,187.5386,187.8377,38425.0
2023-03-10 12:30:00,194.81,195.33,194.59,195.14,84890.0,187.9825,188.4842,187.7702,188.3009,84890.0
2023-03-10 12:35:00,195.18,195.31,194.95,195.17,31610.0,188.3395,188.4649,188.1176,188.3299,31610.0
2023-03-10 12:40:00,195.16,195.16,194.65,194.87,18857.0,188.3202,188.3202,187.8281,188.0404,18857.0
2023-03-10 12:45:00,194.84,194.92,194.61,194.61,19176.0,188.0114,188.0886,187.7895,187.7895,19176.0
2023-03-10 12:50:00,194.67,194.72,194.3,194.37,44633.0,187.8474,187.8956,187.4903,187.5579,44633.0
2023-03-10 12:55:00,194.32,194.32,194.01,194.04,35571.0,187.5096,187.5096,187.2105,187.2395,35571.0
2023-03-10 13:00:00,194.06,194.34,194.06,194.17,35340.0,187.2588,187.5289,187.2588,187.3649,35340.0
2023-03-10 13:05:00,194.13,194.23,194.01,194.11,32971.0,187.3263,187.4228,187.2105,187.307,32971.0
2023-03-10 13:10:00,194.1,194.18,193.95,193.97,58504.0,187.2974,187.3745,187.1526,187.1719,58504.0
2023-03-10 13:15:00,193.95,193.95,193.57,193.58,39802.0,187.1526,187.1526,186.7859,186.7956,39802.0
2023-03-10 13:20:00,193.55,193.66,193.25,193.32,89981.0,186.7666,186.8728,186.4771,186.5447,89981.0
2023-03-10 13:25:00,193.31,193.33,192.88,193.09,70488.0,186.535,186.5543,186.1201,186.3227,70488.0
2023-03-10 13:30:00,193.12,193.19,192.83,192.83,26063.0,186.3517,186.4192,186.0719,186.0719,26063.0
2023-03-10 13:35:00,192.81,193.0,192.72,192.79,54830.0,186.0526,186.2359,185.9657,186.0333,54830.0
2023-03-10 13:40:00,192.82,192.84,192.59,192.68,90508.0,186.0622,186.0815,185.8403,185.9271,90508.0
2023-03-10 13:45:00,192.68,192.81,192.44,192.47,67846.0,185.9271,186.0526,185.6955,185.7245,67846.0
2023-03-10 13:50:00,192.47,192.59,192.26,192.49,59773.0,185.7245,185.8403,185.5218,185.7438,59773.0
2023-03-10 13:55:00,192.45,192.56,192.32,192.54,58897.0,185.7052,185.8113,185.5797,185.792,58897.0
2023-03-10 14:00:00,192.54,193.31,192.54,193.27,61912.0,185.792,186.535,185.792,186.4964,61912.0
2023-03-10 14:05:00,193.24,193.59,192.94,193.59,57312.0,186.4675,186.8052,186.178,186.8052,57312.0
2023-03-10 14:10:00,193.59,193.85,193.23,193.3,55321.0,186.8052,187.0561,186.4578,186.5254,55321.0
2023-03-10 14:15:00,193.27,193.4,192.97,193.31,52681.0,186.4964,186.6219,186.207,186.535,52681.0
2023-03-10 14:20:00,193.29,193.41,192.93,192.98,41226.0,186.5157,186.6315,186.1684,186.2166,41226.0
2023-03-10 14:25:00,192.99,193.04,192.82,192.85,38649.0,186.2263,186.2745,186.0622,186.0912,38649.0
2023-03-10 14:30:00,192.84,193.45,192.84,193.25,38839.0,186.0815,186.6701,186.0815,186.4771,38839.0
2023-03-10 14:35:00,193.25,193.74,193.19,193.61,40769.0,186.4771,186.95,186.4192,186.8245,40769.0
2023-03-10 14:40:00,193.55,193.87,193.35,193.36,35873.0,186.7666,187.0754,186.5736,186.5833,35873.0
2023-03-10 14:45:00,193.46,194.25,193.38,194.2,48571.0,186.6798,187.4421,186.6026,187.3938,48571.0
2023-03-10 14:50:00,194.2,194.21,193.9,194.2,24380.0,187.3938,187.4035,187.1044,187.3938,24380.0
2023-03-10 14:55:00,194.16,194.36,193.68,193.93,32854.0,187.3552,187.5482,186.8921,187.1333,32854.0
2023-03-10 15:00:00,193.88,194.03,193.54,193.82,30848.0,187.0851,187.2298,186.757,187.0272,30848.0
2023-03-10 15:05:00,193.8,193.9,193.36,193.88,46634.0,187.0079,187.1044,186.5833,187.0851,46634.0
2023-03-10 15:10:00,193.84,194.19,193.64,193.75,42490.0,187.0465,187.3842,186.8535,186.9596,42490.0
2023-03-10 15:15:00,193.87,193.97,193.25,193.25,39054.0,187.0754,187.1719,186.4771,186.4771,39054.0
2023-03-10 15:20:00,193.25,193.38,193.15,193.38,99826.0,186.4771,186.6026,186.3806,186.6026,99826.0
2023-03-10 15:25:00,193.45,193.66,193.33,193.53,53537.0,186.6701,186.8728,186.5543,186.7473,53537.0
2023-03-10 15:30:00,193.53,193.61,193.26,193.26,30543.0,186.7473,186.8245,186.4868,186.4868,30543.0
2023-03-10 15:35:00,193.27,193.28,192.91,192.91,46534.0,186.4964,186.5061,186.1491,186.1491,46534.0
2023-03-10 15:40:00,192.92,192.95,192.6,192.67,75227.0,186.1587,186.1877,185.8499,185.9175,75227.0
2023-03-10 15:45:00,192.66,192.76,192.6,192.66,69571.0,185.9078,186.0043,185.8499,185.9078,69571.0
2023-03-10 15:50:00,192.63,193.13,192.58,192.93,100401.0,185.8789,186.3613,185.8306,186.1684,100401.0
2023-03-10 15:55:00,192.91,193.3,192.81,193.24,158031.0,186.1491,186.5254,186.0526,186.4675,158031.0
2023-03-13 09:30:00,190.9,191.26,190.7,190.83,329485.0,184.2095,184.5569,184.0165,184.142,329485.0
2023-03-13 09:35:00,190.8,190.83,190.22,190.56,86437.0,184.113,184.142,183.5533,183.8814,86437.0
2023-03-13 09:40:00,190.59,190.8,190.18,190.49,96064.0,183.9104,184.113,183.5147,183.8139,96064.0
2023-03-13 09:45:00,190.48,192.13,190.37,191.96,52332.0,183.8042,185.3964,183.6981,185.2324,52332.0
2023-03-13 09:50:00,192.1,192.58,191.78,192.28,66031.0,185.3674,185.8306,185.0587,185.5411,66031.0
2023-03-13 09:55:00,192.28,193.04,192.06,192.66,42338.0,185.5411,186.2745,185.3288,185.9078,42338.0
2023-03-13 10:00:00,192.67,192.9,192.25,192.73,107264.0,185.9175,186.1394,185.5122,185.9754,107264.0
2023-03-13 10:05:00,192.65,193.45,192.07,193.06,69820.0,185.8982,186.6701,185.3385,186.2938,69820.0
2023-03-13 10:10:00,193.11,193.25,192.29,192.5,70517.0,186.342,186.4771,185.5508,185.7534,70517.0
2023-03-13 10:15:00,192.47,192.47,191.92,191.94,47292.0,185.7245,185.7245,185.1938,185.2131,47292.0
2023-03-13 10:20:00,192.0,192.56,191.81,192.04,164102.0,185.2709,185.8113,185.0876,185.3095,164102.0
2023-03-13 10:25:00,192.12,192.26,191.67,191.79,46847.0,185.3867,185.5218,184.9525,185.0683,46847.0
2023-03-13 10:30:00,191.82,192.91,191.8,192.85,62231.0,185.0973,186.1491,185.078,186.0912,62231.0
2023-03-13 10:35:00,192.89,193.0,192.32,192.74,51749.0,186.1298,186.2359,185.5797,185.985,51749.0
2023-03-13 10:40:00,192.75,192.92,192.17,192.78,80811.0,185.9947,186.1587,185.435,186.0236,80811.0
2023-03-13 10:45:00,192.77,193.16,192.65,192.85,55832.0,186.014,186.3903,185.8982,186.0912,55832.0
2023-03-13 10:50:00,192.91,193.08,192.05,192.53,41139.0,186.1491,186.3131,185.3192,185.7824,41139.0
2023-03-13 10:55:00,192.53,193.84,192.53,193.71,60984.0,185.7824,187.0465,185.7824,186.921,60984.0
2023-03-13 11:00:00,193.81,194.45,193.51,193.87,64460.0,187.0175,187.6351,186.728,187.0754,64460.0
2023-03-13 11:05:00,193.81,194.1,193.53,193.84,35819.0,187.0175,187.2974,186.7473,187.0465,35819.0
2023-03-13 11:10:00,193.84,194.62,193.81,194.0,65697.0,187.0465,187.7991,187.0175,187.2009,65697.0
2023-03-13 11:15:00,194.03,194.68,194.03,194.41,46157.0,187.2298,187.857,187.2298,187.5965,46157.0
2023-03-13 11:20:00,194.44,194.75,193.97,194.26,29834.0,187.6254,187.9246,187.1719,187.4517,29834.0
2023-03-13 11:25:00,194.3,194.96,194.1,194.88,70808.0,187.4903,188.1272,187.2974,188.05,70808.0
2023-03-13 11:30:00,194.92,194.98,194.32,194.32,42720.0,188.0886,188.1465,187.5096,187.5096,42720.0
2023-03-13 11:35:00,194.26,194.27,193.7,193.83,83347.0,187.4517,187.4614,186.9114,187.0368,83347.0
2023-03-13 11:40:00,193.85,194.5,193.85,194.3,49396.0,187.0561,187.6833,187.0561,187.4903,49396.0
2023-03-13 11:45:00,194.3,194.83,194.02,194.75,47166.0,187.4903,188.0018,187.2202,187.9246,47166.0
2023-03-13 11:50:00,194.74,194.77,193.81,193.84,36127.0,187.9149,187.9439,187.0175,187.0465,36127.0
2023-03-13 11:55:00,193.74,194.5,193.63,194.42,45369.0,186.95,187.6833,186.8438,187.6061,45369.0
2023-03-13 12:00:00,194.49,195.16,193.94,194.15,56709.0,187.6737,188.3202,187.143,187.3456,56709.0
2023-03-13 12:05:00,194.19,194.8,194.12,194.76,29256.0,187.3842,187.9728,187.3166,187.9342,29256.0
2023-03-13 12:10:00,194.71,194.71,193.95,194.21,56083.0,187.886,187.886,187.1526,187.4035,56083.0
2023-03-13 12:15:00,194.14,194.65,194.03,194.07,22212.0,187.3359,187.8281,187.2298,187.2684,22212.0
2023-03-13 12:20:00,194.13,194.25,193.56,193.57,40196.0,187.3263,187.4421,186.7763,186.7859,40196.0
2023-03-13 12:25:00,193.51,193.88,193.45,193.85,28462.0,186.728,187.0851,186.6701,187.0561,28462.0
2023-03-13 12:30:00,193.9,193.91,193.28,193.3,25963.0,187.1044,187.114,186.5061,186.5254,25963.0
2023-03-13 12:35:00,193.28,193.95,193.27,193.75,33207.0,186.5061,187.1526,186.4964,186.9596,33207.0
2023-03-13 12:40:00,193.75,194.25,193.7,193.9,97800.0,186.9596,187.4421,186.9114,187.1044,97800.0
2023-03-13 12:45:00,193.88,194.06,192.98,193.16,59354.0,187.0851,187.2588,186.2166,186.3903,59354.0
2023-03-13 12:50:00,193.18,193.48,192.94,193.35,51018.0,186.4096,186.6991,186.178,186.5736,51018.0
2023-03-13 12:55:00,193.36,193.48,192.99,193.14,29187.0,186.5833,186.6991,186.2263,186.371,29187.0
2023-03-13 13:00:00,193.15,193.22,192.58,192.82,43619.0,186.3806,186.4482,185.8306,186.0622,43619.0
2023-03-13 13:05:00,192.76,193.19,192.6,193.19,29889.0,186.0043,186.4192,185.8499,186.4192,29889.0
2023-03-13 13:10:00,193.19,193.38,193.02,193.26,50007.0,186.4192,186.6026,186.2552,186.4868,50007.0
2023-03-13 13:15:00,193.09,193.62,193.03,193.28,31892.0,186.3227,186.8342,186.2649,186.5061,31892.0
2023-03-13 13:20:00,193.27,193.27,192.96,193.0,14664.0,186.4964,186.4964,186.1973,186.2359,14664.0
2023-03-13 13:25:00,192.96,193.2,192.83,193.09,31421.0,186.1973,186.4289,186.0719,186.3227,31421.0
2023-03-13 13:30:00,193.04,193.16,192.69,192.71,18997.0,186.2745,186.3903,185.9368,185.9561,18997.0
2023-03-13 13:35:00,192.71,193.75,192.64,193.63,40248.0,185.9561,186.9596,185.8885,186.8438,40248.0
2023-03-13 13:40:00,193.65,193.76,193.38,193.7,32282.0,186.8631,186.9693,186.6026,186.9114,32282.0
2023-03-13 13:45:00,193.75,193.79,193.46,193.55,35050.0,186.9596,186.9982,186.6798,186.7666,35050.0
2023-03-13 13:50:00,193.55,193.83,193.51,193.62,19542.0,186.7666,187.0368,186.728,186.8342,19542.0
2023-03-13 13:55:00,193.54,193.96,193.52,193.83,20883.0,186.757,187.1623,186.7377,187.0368,20883.0
2023-03-13 14:00:00,193.87,194.35,193.82,194.09,21210.0,187.0754,187.5386,187.0272,187.2877,21210.0
2023-03-13 14:05:00,193.97,194.18,193.87,193.89,17532.0,187.1719,187.3745,187.0754,187.0947,17532.0
2023-03-13 14:10:00,193.85,194.17,193.76,194.04,27034.0,187.0561,187.3649,186.9693,187.2395,27034.0
2023-03-13 14:15:00,194.05,194.42,194.04,194.18,25957.0,187.2491,187.6061,187.2395,187.3745,25957.0
2023-03-13 14:20:00,194.03,194.33,193.98,194.31,21627.0,187.2298,187.5193,187.1816,187.5,21627.0
2023-03-13 14:25:00,194.35,194.51,193.9,194.16,17217.0,187.5386,187.693,187.1044,187.3552,17217.0
2023-03-13 14:30:00,194.19,194.7,194.18,194.52,24306.0,187.3842,187.8763,187.3745,187.7026,24306.0
2023-03-13 14:35:00,194.34,194.4,193.79,193.95,33686.0,187.5289,187.5868,186.9982,187.1526,33686.0
2023-03-13 14:40:00,193.9,194.42,193.85,194.18,30990.0,187.1044,187.6061,187.0561,187.3745,30990.0
2023-03-13 14:45:00,194.1,194.16,193.79,194.07,26877.0,187.2974,187.3552,186.9982,187.2684,26877.0
2023-03-13 14:50:00,194.0,194.17,193.9,194.11,24029.0,187.2009,187.3649,187.1044,187.307,24029.0
2023-03-13 14:55:00,194.15,194.28,193.98,194.21,36631.0,187.3456,187.471,187.1816,187.4035,36631.0
2023-03-13 15:00:00,194.15,194.4,193.69,193.7,31058.0,187.3456,187.5868,186.9017,186.9114,31058.0
2023-03-13 15:05:00,193.69,194.28,193.62,193.75,109403.0,186.9017,187.471,186.8342,186.9596,109403.0
2023-03-13 15:10:00,193.78,194.25,193.76,194.11,57293.0,186.9886,187.4421,186.9693,187.307,57293.0
2023-03-13 15:15:00,194.14,194.21,193.72,193.75,56078.0,187.3359,187.4035,186.9307,186.9596,56078.0
2023-03-13 15:20:00,193.77,193.77,193.03,193.12,77295.0,186.9789,186.9789,186.2649,186.3517,77295.0
2023-03-13 15:25:00,193.1,193.13,192.68,192.9,66340.0,186.3324,186.3613,185.9271,186.1394,66340.0
2023-03-13 15:30:00,192.9,193.32,192.88,193.23,74924.0,186.1394,186.5447,186.1201,186.4578,74924.0
2023-03-13 15:35:00,193.25,193.47,193.1,193.44,54406.0,186.4771,186.6894,186.3324,186.6605,54406.0
2023-03-13 15:40:00,193.5,193.79,193.23,193.38,58192.0,186.7184,186.9982,186.4578,186.6026,58192.0
2023-03-13 15:45:00,193.38,193.48,193.08,193.15,70194.0,186.6026,186.6991,186.3131,186.3806,70194.0
2023-03-13 15:50:00,193.12,193.12,192.73,192.74,99301.0,186.3517,186.3517,185.9754,185.985,99301.0
2023-03-13 15:55:00,192.83,192.88,192.39,192.51,266198.0,186.0719,186.1201,185.6473,185.7631,266198.0
2023-03-14 09:30:00,195.5,195.83,195.3,195.31,154507.0,188.6483,188.9667,188.4553,188.4649,154507.0
2023-03-14 09:35:00,195.31,195.87,195.3,195.76,37213.0,188.4649,189.0053,188.4553,188.8992,37213.0
2023-03-14 09:40:00,195.83,196.14,195.7,195.81,71444.0,188.9667,189.2659,188.8413,188.9474,71444.0
2023-03-14 09:45:00,195.84,196.23,195.71,195.85,39133.0,188.9764,189.3527,188.8509,188.986,39133.0
2023-03-14 09:50:00,195.84,195.92,195.44,195.49,36033.0,188.9764,189.0536,188.5904,188.6386,36033.0
2023-03-14 09:55:00,195.47,195.89,195.39,195.8,18322.0,188.6193,189.0246,188.5421,188.9378,18322.0
2023-03-14 10:00:00,195.78,196.03,195.47,195.94,50458.0,188.9185,189.1597,188.6193,189.0729,50458.0
2023-03-14 10:05:00,196.0,196.17,195.79,195.9,29611.0,189.1308,189.2948,188.9281,189.0343,29611.0
2023-03-14 10:10:00,195.82,196.0,195.42,195.99,26347.0,188.9571,189.1308,188.5711,189.1211,26347.0
2023-03-14 10:15:00,196.0,196.1,195.75,195.84,24128.0,189.1308,189.2273,188.8895,188.9764,24128.0
2023-03-14 10:20:00,195.89,196.29,195.83,196.29,55183.0,189.0246,189.4106,188.9667,189.4106,55183.0
2023-03-14 10:25:00,196.29,196.35,196.17,196.33,25274.0,189.4106,189.4685,189.2948,189.4492,25274.0
2023-03-14 10:30:00,196.37,196.51,196.29,196.43,41316.0,189.4878,189.6229,189.4106,189.5457,41316.0
2023-03-14 10:35:00,196.42,196.52,196.27,196.39,73619.0,189.536,189.6325,189.3913,189.5071,73619.0
2023-03-14 10:40:00,196.36,196.55,196.33,196.44,37176.0,189.4781,189.6615,189.4492,189.5553,37176.0
2023-03-14 10:45:00,196.44,196.66,196.42,196.63,34296.0,189.5553,189.7676,189.536,189.7387,34296.0
2023-03-14 10:50:00,196.61,196.67,196.5,196.6,20834.0,189.7194,189.7773,189.6132,189.7097,20834.0
2023-03-14 10:55:00,196.57,196.64,196.1,196.12,17694.0,189.6808,189.7483,189.2273,189.2466,17694.0
2023-03-14 11:00:00,196.18,196.45,196.07,196.32,30781.0,189.3045,189.565,189.1983,189.4395,30781.0
2023-03-14 11:05:00,196.31,196.55,196.26,196.52,29123.0,189.4299,189.6615,189.3816,189.6325,29123.0
2023-03-14 11:10:00,196.49,196.65,196.49,196.63,31014.0,189.6036,189.758,189.6036,189.7387,31014.0
2023-03-14 11:15:00,196.65,196.8,196.6,196.75,46730.0,189.758,189.9027,189.7097,189.8545,46730.0
2023-03-14 11:20:00,196.75,196.9,196.67,196.85,43221.0,189.8545,189.9992,189.7773,189.951,43221.0
2023-03-14 11:25:00,196.86,196.95,196.68,196.75,45137.0,189.9606,190.0475,189.7869,189.8545,45137.0
2023-03-14 11:30:00,196.78,196.9,196.7,196.7,62663.0,189.8834,189.9992,189.8062,189.8062,62663.0
2023-03-14 11:35:00,196.7,196.89,196.65,196.87,43550.0,189.8062,189.9896,189.758,189.9703,43550.0
2023-03-14 11:40:00,196.87,196.91,196.62,196.73,39413.0,189.9703,190.0089,189.729,189.8352,39413.0
2023-03-14 11:45:00,196.75,196.76,196.42,196.44,27568.0,189.8545,189.8641,189.536,189.5553,27568.0
2023-03-14 11:50:00,196.45,196.67,196.45,196.65,18347.0,189.565,189.7773,189.565,189.758,18347.0
2023-03-14 11:55:00,196.63,196.64,196.46,196.47,25446.0,189.7387,189.7483,189.5746,189.5843,25446.0
2023-03-14 12:00:00,196.46,196.59,196.32,196.32,16587.0,189.5746,189.7001,189.4395,189.4395,16587.0
2023-03-14 12:05:00,196.37,196.37,196.18,196.34,25240.0,189.4878,189.4878,189.3045,189.4588,25240.0
2023-03-14 12:10:00,196.34,196.54,196.34,196.5,22653.0,189.4588,189.6518,189.4588,189.6132,22653.0
2023-03-14 12:15:00,196.48,196.55,196.32,196.41,24711.0,189.5939,189.6615,189.4395,189.5264,24711.0
2023-03-14 12:20:00,196.36,196.39,196.17,196.19,14637.0,189.4781,189.5071,189.2948,189.3141,14637.0
2023-03-14 12:25:00,196.19,196.2,195.96,196.03,26081.0,189.3141,189.3238,189.0922,189.1597,26081.0
2023-03-14 12:30:00,196.04,196.33,196.04,196.28,33651.0,189.1694,189.4492,189.1694,189.4009,33651.0
2023-03-14 12:35:00,196.26,196.43,196.25,196.32,19970.0,189.3816,189.5457,189.372,189.4395,19970.0
2023-03-14 12:40:00,196.23,196.24,195.91,196.1,49012.0,189.3527,189.3623,189.0439,189.2273,49012.0
2023-03-14 12:45:00,196.1,196.32,196.03,196.28,24130.0,189.2273,189.4395,189.1597,189.4009,24130.0
2023-03-14 12:50:00,196.29,196.33,195.86,195.93,71778.0,189.4106,189.4492,188.9957,189.0632,71778.0
2023-03-14 12:55:00,195.88,196.0,195.73,195.89,46756.0,189.015,189.1308,188.8702,189.0246,46756.0
2023-03-14 13:00:00,195.87,196.02,195.79,195.79,27726.0,189.0053,189.1501,188.9281,188.9281,27726.0
2023-03-14 13:05:00,195.79,195.79,195.29,195.33,35685.0,188.9281,188.9281,188.4456,188.4842,35685.0
2023-03-14 13:10:00,195.27,195.36,195.05,195.05,24309.0,188.4263,188.5132,188.2141,188.2141,24309.0
2023-03-14 13:15:00,195.04,195.04,194.37,194.81,63163.0,188.2044,188.2044,187.5579,187.9825,63163.0
2023-03-14 13:20:00,194.78,194.84,194.47,194.77,33153.0,187.9535,188.0114,187.6544,187.9439,33153.0
2023-03-14 13:25:00,194.75,195.19,194.72,194.97,127618.0,187.9246,188.3491,187.8956,188.1369,127618.0
2023-03-14 13:30:00,194.91,195.01,194.72,194.83,19632.0,188.079,188.1755,187.8956,188.0018,19632.0
2023-03-14 13:35:00,194.83,195.18,194.79,195.18,22470.0,188.0018,188.3395,187.9632,188.3395,22470.0
2023-03-14 13:40:00,195.25,195.31,194.57,194.62,30769.0,188.407,188.4649,187.7509,187.7991,30769.0
2023-03-14 13:45:00,194.62,194.87,194.54,194.79,21538.0,187.7991,188.0404,187.7219,187.9632,21538.0
2023-03-14 13:50:00,194.85,194.94,194.69,194.84,17293.0,188.0211,188.1079,187.8667,188.0114,17293.0
2023-03-14 13:55:00,194.78,194.78,194.5,194.68,15701.0,187.9535,187.9535,187.6833,187.857,15701.0
2023-03-14 14:00:00,194.74,194.87,194.32,194.4,23248.0,187.9149,188.0404,187.5096,187.5868,23248.0
2023-03-14 14:05:00,194.39,194.39,193.95,194.37,47042.0,187.5772,187.5772,187.1526,187.5579,47042.0
2023-03-14 14:10:00,194.33,194.55,194.33,194.4,23192.0,187.5193,187.7316,187.5193,187.5868,23192.0
2023-03-14 14:15:00,194.34,194.38,194.1,194.35,19703.0,187.5289,187.5675,187.2974,187.5386,19703.0
2023-03-14 14:20:00,194.24,194.5,194.12,194.38,18231.0,187.4324,187.6833,187.3166,187.5675,18231.0
2023-03-14 14:25:00,194.41,194.9,194.38,194.78,23588.0,187.5965,188.0693,187.5675,187.9535,23588.0
2023-03-14 14:30:00,194.79,195.0,194.68,194.95,36946.0,187.9632,188.1658,187.857,188.1176,36946.0
2023-03-14 14:35:00,194.94,194.96,194.74,194.81,23111.0,188.1079,188.1272,187.9149,187.9825,23111.0
2023-03-14 14:40:00,194.81,194.88,194.6,194.71,21886.0,187.9825,188.05,187.7798,187.886,21886.0
2023-03-14 14:45:00,194.66,195.07,194.63,194.85,29581.0,187.8377,188.2334,187.8088,188.0211,29581.0
2023-03-14 14:50:00,194.71,195.02,194.71,194.78,25896.0,187.886,188.1851,187.886,187.9535,25896.0
2023-03-14 14:55:00,194.81,194.81,194.46,194.51,42804.0,187.9825,187.9825,187.6447,187.693,42804.0
2023-03-14 15:00:00,194.51,194.74,194.46,194.59,38294.0,187.693,187.9149,187.6447,187.7702,38294.0
2023-03-14 15:05:00,194.53,194.6,193.89,194.04,42874.0,187.7123,187.7798,187.0947,187.2395,42874.0
2023-03-14 15:10:00,194.01,194.01,193.67,193.72,60239.0,187.2105,187.2105,186.8824,186.9307,60239.0
2023-03-14 15:15:00,193.68,194.2,193.57,194.2,84645.0,186.8921,187.3938,186.7859,187.3938,84645.0
2023-03-14 15:20:00,194.23,194.23,193.81,193.91,42980.0,187.4228,187.4228,187.0175,187.114,42980.0
2023-03-14 15:25:00,193.88,194.19,193.86,194.16,36499.0,187.0851,187.3842,187.0658,187.3552,36499.0
2023-03-14 15:30:00,194.17,194.5,194.02,194.5,63044.0,187.3649,187.6833,187.2202,187.6833,63044.0
2023-03-14 15:35:00,194.52,194.84,194.52,194.61,56455.0,187.7026,188.0114,187.7026,187.7895,56455.0
2023-03-14 15:40:00,194.59,194.91,194.5,194.83,46034.0,187.7702,188.079,187.6833,188.0018,46034.0
2023-03-14 15:45:00,194.86,195.02,194.73,195.01,56492.0,188.0307,188.1851,187.9053,188.1755,56492.0
2023-03-14 15:50:00,195.02,195.32,194.95,195.16,83589.0,188.1851,188.4746,188.1176,188.3202,83589.0
2023-03-14 15:55:00,195.13,196.06,195.13,195.82,154517.0,188.2913,189.1887,188.2913,188.9571,154517.0
2023-03-15 09:30:00,192.63,193.27,192.62,193.26,120837.0,185.8789,186.4964,185.8692,186.4868,120837.0
2023-03-15 09:35:00,193.0,193.16,192.66,192.99,114868.0,186.2359,186.3903,185.9078,186.2263,114868.0
2023-03-15 09:40:00,193.09,193.66,192.8,193.41,35986.0,186.3227,186.8728,186.0429,186.6315,35986.0
2023-03-15 09:45:00,193.61,193.61,193.06,193.43,39147.0,186.8245,186.8245,186.2938,186.6508,39147.0
2023-03-15 09:50:00,193.33,193.33,192.76,193.06,27324.0,186.5543,186.5543,186.0043,186.2938,27324.0
2023-03-15 09:55:00,192.99,193.01,192.33,192.54,68535.0,186.2263,186.2456,185.5894,185.792,68535.0
2023-03-15 10:00:00,192.45,192.98,192.3,192.95,73287.0,185.7052,186.2166,185.5604,186.1877,73287.0
2023-03-15 10:05:00,192.95,193.49,192.8,193.0,39866.0,186.1877,186.7087,186.0429,186.2359,39866.0
2023-03-15 10:10:00,193.16,193.35,192.77,192.77,27708.0,186.3903,186.5736,186.014,186.014,27708.0
2023-03-15 10:15:00,192.88,193.22,192.61,193.02,27842.0,186.1201,186.4482,185.8596,186.2552,27842.0
2023-03-15 10:20:00,193.07,193.3,192.67,192.76,43707.0,186.3034,186.5254,185.9175,186.0043,43707.0
2023-03-15 10:25:00,192.71,192.92,192.46,192.67,44596.0,185.9561,186.1587,185.7148,185.9175,44596.0
2023-03-15 10:30:00,192.77,193.03,192.31,192.33,54857.0,186.014,186.2649,185.5701,185.5894,54857.0
2023-03-15 10:35:00,192.28,192.86,192.25,192.49,34415.0,185.5411,186.1008,185.5122,185.7438,34415.0
2023-03-15 10:40:00,192.47,192.49,192.12,192.29,25351.0,185.7245,185.7438,185.3867,185.5508,25351.0
2023-03-15 10:45:00,192.3,192.49,192.07,192.16,32535.0,185.5604,185.7438,185.3385,185.4253,32535.0
2023-03-15 10:50:00,192.06,192.52,191.94,192.39,62722.0,185.3288,185.7727,185.2131,185.6473,62722.0
2023-03-15 10:55:00,192.41,192.91,192.32,192.83,37665.0,185.6666,186.1491,185.5797,186.0719,37665.0
2023-03-15 11:00:00,192.82,192.96,192.62,192.87,35649.0,186.0622,186.1973,185.8692,186.1105,35649.0
2023-03-15 11:05:00,192.81,193.27,192.64,192.93,41855.0,186.0526,186.4964,185.8885,186.1684,41855.0
2023-03-15 11:10:00,192.94,193.3,192.93,193.27,22540.0,186.178,186.5254,186.1684,186.4964,22540.0
2023-03-15 11:15:00,193.17,193.47,193.16,193.47,25831.0,186.3999,186.6894,186.3903,186.6894,25831.0
2023-03-15 11:20:00,193.46,193.46,192.89,192.93,38559.0,186.6798,186.6798,186.1298,186.1684,38559.0
2023-03-15 11:25:00,192.94,193.16,192.85,192.93,64482.0,186.178,186.3903,186.0912,186.1684,64482.0
2023-03-15 11:30:00,192.94,193.24,192.8,192.89,35723.0,186.178,186.4675,186.0429,186.1298,35723.0
2023-03-15 11:35:00,192.87,192.88,192.64,192.67,16611.0,186.1105,186.1201,185.8885,185.9175,16611.0
2023-03-15 11:40:00,192.63,193.19,192.63,193.0,16823.0,185.8789,186.4192,185.8789,186.2359,16823.0
2023-03-15 11:45:00,192.99,193.46,192.96,193.18,39105.0,186.2263,186.6798,186.1973,186.4096,39105.0
2023-03-15 11:50:00,193.19,193.22,192.61,192.61,29984.0,186.4192,186.4482,185.8596,185.8596,29984.0
2023-03-15 11:55:00,192.71,192.8,192.54,192.62,21123.0,185.9561,186.0429,185.792,185.8692,21123.0
2023-03-15 12:00:00,192.73,192.85,192.49,192.5,17101.0,185.9754,186.0912,185.7438,185.7534,17101.0
2023-03-15 12:05:00,192.37,192.43,192.14,192.15,24985.0,185.628,185.6859,185.406,185.4157,24985.0
2023-03-15 12:10:00,192.12,192.19,192.04,192.19,34677.0,185.3867,185.4543,185.3095,185.4543,34677.0
2023-03-15 12:15:00,192.14,192.39,192.11,192.13,30853.0,185.406,185.6473,185.3771,185.3964,30853.0
2023-03-15 12:20:00,192.06,192.29,191.93,191.99,39945.0,185.3288,185.5508,185.2034,185.2613,39945.0
2023-03-15 12:25:00,191.97,192.15,191.83,192.13,58679.0,185.242,185.4157,185.1069,185.3964,58679.0
2023-03-15 12:30:00,192.2,192.43,192.19,192.23,56970.0,185.4639,185.6859,185.4543,185.4929,56970.0
2023-03-15 12:35:00,192.22,192.32,191.92,192.05,28067.0,185.4832,185.5797,185.1938,185.3192,28067.0
2023-03-15 12:40:00,192.03,192.08,191.83,192.03,22796.0,185.2999,185.3481,185.1069,185.2999,22796.0
2023-03-15 12:45:00,192.01,192.21,191.98,192.18,16626.0,185.2806,185.4736,185.2517,185.4446,16626.0
2023-03-15 12:50:00,192.22,192.25,191.81,191.85,34346.0,185.4832,185.5122,185.0876,185.1262,34346.0
2023-03-15 12:55:00,191.85,191.85,191.53,191.82,22433.0,185.1262,185.1262,184.8174,185.0973,22433.0
2023-03-15 13:00:00,191.73,191.83,191.57,191.68,19094.0,185.0104,185.1069,184.856,184.9622,19094.0
2023-03-15 13:05:00,191.78,192.25,191.78,192.1,17186.0,185.0587,185.5122,185.0587,185.3674,17186.0
2023-03-15 13:10:00,192.14,192.6,192.13,192.6,27186.0,185.406,185.8499,185.3964,185.8499,27186.0
2023-03-15 13:15:00,192.58,192.85,192.49,192.67,23333.0,185.8306,186.0912,185.7438,185.9175,23333.0
2023-03-15 13:20:00,192.72,192.79,192.52,192.68,12399.0,185.9657,186.0333,185.7727,185.9271,12399.0
2023-03-15 13:25:00,192.68,192.95,192.65,192.88,15435.0,185.9271,186.1877,185.8982,186.1201,15435.0
2023-03-15 13:30:00,192.85,192.86,192.47,192.86,26729.0,186.0912,186.1008,185.7245,186.1008,26729.0
2023-03-15 13:35:00,192.91,192.94,192.58,192.61,16478.0,186.1491,186.178,185.8306,185.8596,16478.0
2023-03-15 13:40:00,192.6,192.63,192.33,192.43,13097.0,185.8499,185.8789,185.5894,185.6859,13097.0
2023-03-15 13:45:00,192.4,192.45,192.28,192.38,22053.0,185.6569,185.7052,185.5411,185.6376,22053.0
2023-03-15 13:50:00,192.48,192.91,192.48,192.91,18679.0,185.7341,186.1491,185.7341,186.1491,18679.0
2023-03-15 13:55:00,192.84,193.18,192.78,192.87,18076.0,186.0815,186.4096,186.0236,186.1105,18076.0
2023-03-15 14:00:00,192.91,192.95,192.54,192.73,16412.0,186.1491,186.1877,185.792,185.9754,16412.0
2023-03-15 14:05:00,192.71,192.82,192.57,192.61,20058.0,185.9561,186.0622,185.821,185.8596,20058.0
2023-03-15 14:10:00,192.67,192.75,192.56,192.56,26062.0,185.9175,185.9947,185.8113,185.8113,26062.0
2023-03-15 14:15:00,192.56,192.97,192.35,192.95,36923.0,185.8113,186.207,185.6087,186.1877,36923.0
2023-03-15 14:20:00,192.85,193.64,192.83,193.54,32497.0,186.0912,186.8535,186.0719,186.757,32497.0
2023-03-15 14:25:00,193.51,194.4,193.47,193.92,73005.0,186.728,187.5868,186.6894,187.1237,73005.0
2023-03-15 14:30:00,193.93,194.33,193.68,194.05,50529.0,187.1333,187.5193,186.8921,187.2491,50529.0
2023-03-15 14:35:00,193.99,194.3,193.75,194.02,60873.0,187.1912,187.4903,186.9596,187.2202,60873.0
2023-03-15 14:40:00,193.91,194.21,193.9,193.92,25227.0,187.114,187.4035,187.1044,187.1237,25227.0
2023-03-15 14:45:00,194.02,194.03,193.62,193.62,28556.0,187.2202,187.2298,186.8342,186.8342,28556.0
2023-03-15 14:50:00,193.67,194.08,193.39,194.08,24062.0,186.8824,187.2781,186.6122,187.2781,24062.0
2023-03-15 14:55:00,194.09,194.24,193.86,194.05,28070.0,187.2877,187.4324,187.0658,187.2491,28070.0
2023-03-15 15:00:00,194.12,194.4,193.82,193.84,34349.0,187.3166,187.5868,187.0272,187.0465,34349.0
2023-03-15 15:05:00,193.88,194.28,193.48,193.51,42530.0,187.0851,187.471,186.6991,186.728,42530.0
2023-03-15 15:10:00,193.5,193.92,193.36,193.59,28495.0,186.7184,187.1237,186.5833,186.8052,28495.0
2023-03-15 15:15:00,193.77,194.01,193.75,193.78,24101.0,186.9789,187.2105,186.9596,186.9886,24101.0
2023-03-15 15:20:00,193.72,194.13,193.52,193.96,22793.0,186.9307,187.3263,186.7377,187.1623,22793.0
2023-03-15 15:25:00,193.94,194.27,193.71,194.14,39655.0,187.143,187.4614,186.921,187.3359,39655.0
2023-03-15 15:30:00,194.09,194.25,193.87,193.95,26454.0,187.2877,187.4421,187.0754,187.1526,26454.0
2023-03-15 15:35:00,193.99,194.0,193.48,193.74,28527.0,187.1912,187.2009,186.6991,186.95,28527.0
2023-03-15 15:40:00,193.66,193.69,193.15,193.61,32243.0,186.8728,186.9017,186.3806,186.8245,32243.0
2023-03-15 15:45:00,193.58,193.75,193.34,193.55,41297.0,186.7956,186.9596,186.564,186.7666,41297.0
2023-03-15 15:50:00,193.49,193.58,193.15,193.22,32252.0,186.7087,186.7956,186.3806,186.4482,32252.0
2023-03-15 15:55:00,193.25,194.38,193.25,194.38,31137.0,186.4771,187.5675,186.4771,187.5675,31137.0
2023-03-16 09:30:00,193.33,193.37,192.8,193.19,138243.0,186.5543,186.5929,186.0429,186.4192,138243.0
2023-03-16 09:35:00,193.17,193.52,192.96,193.52,24594.0,186.3999,186.7377,186.1973,186.7377,24594.0
2023-03-16 09:40:00,193.57,193.81,193.52,193.56,17008.0,186.7859,187.0175,186.7377,186.7763,17008.0
2023-03-16 09:45:00,193.75,193.78,193.16,193.3,16979.0,186.9596,186.9886,186.3903,186.5254,16979.0
2023-03-16 09:50:00,193.39,193.67,193.25,193.61,26210.0,186.6122,186.8824,186.4771,186.8245,26210.0
2023-03-16 09:55:00,193.54,193.97,193.53,193.94,16074.0,186.757,187.1719,186.7473,187.143,16074.0
2023-03-16 10:00:00,193.94,194.12,193.64,193.64,41861.0,187.143,187.3166,186.8535,186.8535,41861.0
2023-03-16 10:05:00,193.64,193.64,193.0,193.01,30015.0,186.8535,186.8535,186.2359,186.2456,30015.0
2023-03-16 10:10:00,193.0,193.3,193.0,193.23,31019.0,186.2359,186.5254,186.2359,186.4578,31019.0
2023-03-16 10:15:00,193.16,193.25,192.86,192.92,14166.0,186.3903,186.4771,186.1008,186.1587,14166.0
2023-03-16 10:20:00,192.89,193.28,192.83,193.27,21733.0,186.1298,186.5061,186.0719,186.4964,21733.0
2023-03-16 10:25:00,193.25,193.48,193.2,193.48,71778.0,186.4771,186.6991,186.4289,186.6991,71778.0
2023-03-16 10:30:00,193.48,193.7,193.36,193.53,26109.0,186.6991,186.9114,186.5833,186.7473,26109.0
2023-03-16 10:35:00,193.51,193.81,193.5,193.78,25018.0,186.728,187.0175,186.7184,186.9886,25018.0
2023-03-16 10:40:00,193.79,194.3,193.75,194.09,19460.0,186.9982,187.4903,186.9596,187.2877,19460.0
2023-03-16 10:45:00,194.12,194.87,194.11,194.67,27944.0,187.3166,188.0404,187.307,187.8474,27944.0
2023-03-16 10:50:00,194.79,195.52,194.77,195.48,26151.0,187.9632,188.6676,187.9439,188.629,26151.0
2023-03-16 10:55:00,195.46,195.77,195.4,195.56,42484.0,188.6097,188.9088,188.5518,188.7062,42484.0
2023-03-16 11:00:00,195.54,195.7,195.2,195.2,18100.0,188.6869,188.8413,188.3588,188.3588,18100.0
2023-03-16 11:05:00,195.2,195.91,195.1,195.7,38635.0,188.3588,189.0439,188.2623,188.8413,38635.0
2023-03-16 11:10:00,195.63,195.81,195.47,195.61,16518.0,188.7737,188.9474,188.6193,188.7544,16518.0
2023-03-16 11:15:00,195.56,195.8,195.55,195.72,17094.0,188.7062,188.9378,188.6965,188.8606,17094.0
2023-03-16 11:20:00,195.74,196.0,195.7,195.91,43000.0,188.8799,189.1308,188.8413,189.0439,43000.0
2023-03-16 11:25:00,195.91,196.39,195.86,196.15,58279.0,189.0439,189.5071,188.9957,189.2755,58279.0
2023-03-16 11:30:00,196.28,196.28,195.94,196.02,79237.0,189.4009,189.4009,189.0729,189.1501,79237.0
2023-03-16 11:35:00,196.02,196.21,196.0,196.13,23042.0,189.1501,189.3334,189.1308,189.2562,23042.0
2023-03-16 11:40:00,196.16,196.53,196.13,196.48,45630.0,189.2852,189.6422,189.2562,189.5939,45630.0
2023-03-16 11:45:00,196.46,196.49,196.24,196.49,36992.0,189.5746,189.6036,189.3623,189.6036,36992.0
2023-03-16 11:50:00,196.42,196.69,196.38,196.66,60066.0,189.536,189.7966,189.4974,189.7676,60066.0
2023-03-16 11:55:00,196.66,196.97,196.6,196.64,32478.0,189.7676,190.0668,189.7097,189.7483,32478.0
2023-03-16 12:00:00,196.61,196.74,196.3,196.43,47355.0,189.7194,189.8448,189.4202,189.5457,47355.0
2023-03-16 12:05:00,196.36,196.48,196.16,196.16,28916.0,189.4781,189.5939,189.2852,189.2852,28916.0
2023-03-16 12:10:00,196.16,196.28,195.86,196.12,19438.0,189.2852,189.4009,188.9957,189.2466,19438.0
2023-03-16 12:15:00,196.1,196.43,196.1,196.4,59832.0,189.2273,189.5457,189.2273,189.5167,59832.0
2023-03-16 12:20:00,196.38,196.49,196.37,196.4,23142.0,189.4974,189.6036,189.4878,189.5167,23142.0
2023-03-16 12:25:00,196.41,196.61,196.37,196.56,17354.0,189.5264,189.7194,189.4878,189.6711,17354.0
2023-03-16 12:30:00,196.56,196.61,196.41,196.42,22859.0,189.6711,189.7194,189.5264,189.536,22859.0
2023-03-16 12:35:00,196.4,196.5,196.19,196.5,28808.0,189.5167,189.6132,189.3141,189.6132,28808.0
2023-03-16 12:40:00,196.43,196.65,196.34,196.53,58684.0,189.5457,189.758,189.4588,189.6422,58684.0
2023-03-16 12:45:00,196.53,196.82,196.48,196.81,25148.0,189.6422,189.922,189.5939,189.9124,25148.0
2023-03-16 12:50:00,196.84,197.39,196.83,197.1,88345.0,189.9413,190.472,189.9317,190.1922,88345.0
2023-03-16 12:55:00,197.11,197.4,197.09,197.38,29422.0,190.2019,190.4817,190.1826,190.4624,29422.0
2023-03-16 13:00:00,197.41,197.74,197.33,197.71,48035.0,190.4913,190.8098,190.4141,190.7808,48035.0
2023-03-16 13:05:00,197.69,197.86,197.58,197.59,18640.0,190.7615,190.9256,190.6554,190.665,18640.0
2023-03-16 13:10:00,197.55,197.66,197.47,197.53,14129.0,190.6264,190.7326,190.5492,190.6071,14129.0
2023-03-16 13:15:00,197.54,197.54,197.04,197.15,29327.0,190.6168,190.6168,190.1343,190.2405,29327.0
2023-03-16 13:20:00,197.16,197.44,197.08,197.4,16757.0,190.2501,190.5203,190.1729,190.4817,16757.0
2023-03-16 13:25:00,197.42,197.44,197.31,197.39,6601.0,190.501,190.5203,190.3948,190.472,6601.0
2023-03-16 13:30:00,197.32,197.36,197.11,197.21,11392.0,190.4045,190.4431,190.2019,190.2984,11392.0
2023-03-16 13:35:00,197.11,197.2,197.02,197.17,12743.0,190.2019,190.2887,190.115,190.2598,12743.0
2023-03-16 13:40:00,197.2,197.41,197.17,197.26,17722.0,190.2887,190.4913,190.2598,190.3466,17722.0
2023-03-16 13:45:00,197.29,197.39,197.21,197.29,16118.0,190.3756,190.472,190.2984,190.3756,16118.0
2023-03-16 13:50:00,197.21,197.32,196.91,197.25,29145.0,190.2984,190.4045,190.0089,190.337,29145.0
2023-03-16 13:55:00,197.24,197.39,197.17,197.23,14340.0,190.3273,190.472,190.2598,190.3177,14340.0
2023-03-16 14:00:00,197.2,197.26,197.03,197.04,22799.0,190.2887,190.3466,190.1247,190.1343,22799.0
2023-03-16 14:05:00,197.02,197.08,196.76,197.08,18917.0,190.115,190.1729,189.8641,190.1729,18917.0
2023-03-16 14:10:00,197.07,197.13,196.88,196.88,8647.0,190.1633,190.2212,189.9799,189.9799,8647.0
2023-03-16 14:15:00,196.82,196.95,196.7,196.89,24841.0,189.922,190.0475,189.8062,189.9896,24841.0
2023-03-16 14:20:00,196.9,196.98,196.85,196.86,18850.0,189.9992,190.0764,189.951,189.9606,18850.0
2023-03-16 14:25:00,196.84,197.04,196.79,197.03,87780.0,189.9413,190.1343,189.8931,190.1247,87780.0
2023-03-16 14:30:00,197.03,197.03,196.5,196.54,13429.0,190.1247,190.1247,189.6132,189.6518,13429.0
2023-03-16 14:35:00,196.61,196.95,196.6,196.94,32596.0,189.7194,190.0475,189.7097,190.0378,32596.0
2023-03-16 14:40:00,196.94,197.16,196.94,197.16,22204.0,190.0378,190.2501,190.0378,190.2501,22204.0
2023-03-16 14:45:00,197.1,197.11,196.92,197.04,11237.0,190.1922,190.2019,190.0185,190.1343,11237.0
2023-03-16 14:50:00,196.96,197.08,196.94,196.99,6174.0,190.0571,190.1729,190.0378,190.0861,6174.0
2023-03-16 14:55:00,197.04,197.32,197.03,197.28,43088.0,190.1343,190.4045,190.1247,190.3659,43088.0
2023-03-16 15:00:00,197.34,197.38,197.25,197.32,11646.0,190.4238,190.4624,190.337,190.4045,11646.0
2023-03-16 15:05:00,197.34,197.57,197.31,197.38,19230.0,190.4238,190.6457,190.3948,190.4624,19230.0
2023-03-16 15:10:00,197.41,197.54,197.33,197.33,20745.0,190.4913,190.6168,190.4141,190.4141,20745.0
2023-03-16 15:15:00,197.3,197.47,197.23,197.37,15131.0,190.3852,190.5492,190.3177,190.4527,15131.0
2023-03-16 15:20:00,197.41,197.79,197.39,197.68,29794.0,190.4913,190.858,190.472,190.7519,29794.0
2023-03-16 15:25:00,197.71,197.76,197.52,197.75,9012.0,190.7808,190.8291,190.5975,190.8194,9012.0
2023-03-16 15:30:00,197.73,197.75,197.51,197.67,22722.0,190.8001,190.8194,190.5878,190.7422,22722.0
2023-03-16 15:35:00,197.64,197.64,197.4,197.55,21414.0,190.7133,190.7133,190.4817,190.6264,21414.0
2023-03-16 15:40:00,197.56,197.91,197.53,197.89,33644.0,190.6361,190.9738,190.6071,190.9545,33644.0
2023-03-16 15:45:00,197.86,197.86,197.42,197.63,73066.0,190.9256,190.9256,190.501,190.7036,73066.0
2023-03-16 15:50:00,197.69,197.73,197.46,197.49,25519.0,190.7615,190.8001,190.5396,190.5685,25519.0
2023-03-16 15:55:00,197.51,197.77,197.32,197.68,54707.0,190.5878,190.8387,190.4045,190.7519,54707.0
2023-03-17 09:30:00,197.25,197.25,196.67,196.67,90253.0,190.337,190.337,189.7773,189.7773,90253.0
2023-03-17 09:35:00,196.66,197.11,196.5,197.07,27006.0,189.7676,190.2019,189.6132,190.1633,27006.0
2023-03-17 09:40:00,197.11,197.26,196.58,196.81,29321.0,190.2019,190.3466,189.6904,189.9124,29321.0
2023-03-17 09:45:00,196.69,196.69,196.32,196.32,28137.0,189.7966,189.7966,189.4395,189.4395,28137.0
2023-03-17 09:50:00,196.39,196.74,196.27,196.63,27697.0,189.5071,189.8448,189.3913,189.7387,27697.0
2023-03-17 09:55:00,196.56,196.7,196.47,196.58,16896.0,189.6711,189.8062,189.5843,189.6904,16896.0
2023-03-17 10:00:00,196.61,197.43,196.61,197.33,40938.0,189.7194,190.5106,189.7194,190.4141,40938.0
2023-03-17 10:05:00,197.32,197.34,196.68,196.78,36895.0,190.4045,190.4238,189.7869,189.8834,36895.0
2023-03-17 10:10:00,196.77,196.77,196.36,196.44,29677.0,189.8738,189.8738,189.4781,189.5553,29677.0
2023-03-17 10:15:00,196.5,196.68,196.04,196.09,46031.0,189.6132,189.7869,189.1694,189.2176,46031.0
2023-03-17 10:20:00,196.12,196.18,195.72,195.76,43952.0,189.2466,189.3045,188.8606,188.8992,43952.0
2023-03-17 10:25:00,195.74,195.86,195.4,195.72,67276.0,188.8799,188.9957,188.5518,188.8606,67276.0
2023-03-17 10:30:00,195.74,195.87,195.33,195.34,50234.0,188.8799,189.0053,188.4842,188.4939,50234.0
2023-03-17 10:35:00,195.32,195.54,195.09,195.46,32357.0,188.4746,188.6869,188.2527,188.6097,32357.0
2023-03-17 10:40:00,195.4,195.45,194.97,194.98,31094.0,188.5518,188.6,188.1369,188.1465,31094.0
2023-03-17 10:45:00,194.97,195.29,194.84,195.29,28995.0,188.1369,188.4456,188.0114,188.4456,28995.0
2023-03-17 10:50:00,195.32,195.32,194.89,194.95,19080.0,188.4746,188.4746,188.0597,188.1176,19080.0
2023-03-17 10:55:00,195.0,195.35,194.92,195.25,30975.0,188.1658,188.5035,188.0886,188.407,30975.0
2023-03-17 11:00:00,195.18,195.2,194.79,194.97,27168.0,188.3395,188.3588,187.9632,188.1369,27168.0
2023-03-17 11:05:00,194.98,195.32,194.82,195.17,27047.0,188.1465,188.4746,187.9921,188.3299,27047.0
2023-03-17 11:10:00,195.16,195.36,195.03,195.26,23172.0,188.3202,188.5132,188.1948,188.4167,23172.0
2023-03-17 11:15:00,195.26,195.59,195.19,195.41,42207.0,188.4167,188.7351,188.3491,188.5614,42207.0
2023-03-17 11:20:00,195.42,195.49,194.81,194.83,31838.0,188.5711,188.6386,187.9825,188.0018,31838.0
2023-03-17 11:25:00,194.83,194.92,194.59,194.89,25443.0,188.0018,188.0886,187.7702,188.0597,25443.0
2023-03-17 11:30:00,194.83,195.2,194.78,195.19,30304.0,188.0018,188.3588,187.9535,188.3491,30304.0
2023-03-17 11:35:00,195.16,195.2,194.64,194.66,20144.0,188.3202,188.3588,187.8184,187.8377,20144.0
2023-03-17 11:40:00,194.66,194.74,194.38,194.52,24350.0,187.8377,187.9149,187.5675,187.7026,24350.0
2023-03-17 11:45:00,194.53,194.81,194.53,194.81,25570.0,187.7123,187.9825,187.7123,187.9825,25570.0
2023-03-17 11:50:00,194.84,194.98,194.71,194.71,12797.0,188.0114,188.1465,187.886,187.886,12797.0
2023-03-17 11:55:00,194.69,194.93,194.67,194.91,21944.0,187.8667,188.0983,187.8474,188.079,21944.0
2023-03-17 12:00:00,194.88,195.17,194.88,195.12,15441.0,188.05,188.3299,188.05,188.2816,15441.0
2023-03-17 12:05:00,195.04,195.44,194.87,195.41,13802.0,188.2044,188.5904,188.0404,188.5614,13802.0
2023-03-17 12:10:00,195.35,195.41,195.22,195.32,24460.0,188.5035,188.5614,188.3781,188.4746,24460.0
2023-03-17 12:15:00,195.3,195.43,195.21,195.23,18534.0,188.4553,188.5807,188.3684,188.3877,18534.0
2023-03-17 12:20:00,195.19,195.26,195.01,195.13,12115.0,188.3491,188.4167,188.1755,188.2913,12115.0
2023-03-17 12:25:00,195.16,195.54,195.16,195.47,31231.0,188.3202,188.6869,188.3202,188.6193,31231.0
2023-03-17 12:30:00,195.48,196.0,195.48,195.61,33794.0,188.629,189.1308,188.629,188.7544,33794.0
2023-03-17 12:35:00,195.59,195.63,195.39,195.43,14385.0,188.7351,188.7737,188.5421,188.5807,14385.0
2023-03-17 12:40:00,195.43,195.54,195.37,195.44,17795.0,188.5807,188.6869,188.5228,188.5904,17795.0
2023-03-17 12:45:00,195.4,195.46,195.23,195.27,17993.0,188.5518,188.6097,188.3877,188.4263,17993.0
2023-03-17 12:50:00,195.34,195.46,195.03,195.04,8028.0,188.4939,188.6097,188.1948,188.2044,8028.0
2023-03-17 12:55:00,195.03,195.36,195.01,195.23,12520.0,188.1948,188.5132,188.1755,188.3877,12520.0
2023-03-17 13:00:00,195.28,195.33,195.18,195.28,5638.0,188.436,188.4842,188.3395,188.436,5638.0
2023-03-17 13:05:00,195.26,195.6,195.25,195.55,13669.0,188.4167,188.7448,188.407,188.6965,13669.0
2023-03-17 13:10:00,195.49,195.65,195.49,195.65,11175.0,188.6386,188.793,188.6386,188.793,11175.0
2023-03-17 13:15:00,195.64,195.7,195.37,195.44,16609.0,188.7834,188.8413,188.5228,188.5904,16609.0
2023-03-17 13:20:00,195.52,195.88,195.5,195.55,17641.0,188.6676,189.015,188.6483,188.6965,17641.0
2023-03-17 13:25:00,195.55,195.57,195.43,195.53,8685.0,188.6965,188.7158,188.5807,188.6772,8685.0
2023-03-17 13:30:00,195.52,195.82,195.41,195.41,23717.0,188.6676,188.9571,188.5614,188.5614,23717.0
2023-03-17 13:35:00,195.41,195.55,195.26,195.53,13691.0,188.5614,188.6965,188.4167,188.6772,13691.0
2023-03-17 13:40:00,195.51,195.51,195.24,195.45,11787.0,188.6579,188.6579,188.3974,188.6,11787.0
2023-03-17 13:45:00,195.45,195.67,195.37,195.55,19767.0,188.6,188.8123,188.5228,188.6965,19767.0
2023-03-17 13:50:00,195.45,195.59,195.34,195.43,19090.0,188.6,188.7351,188.4939,188.5807,19090.0
2023-03-17 13:55:00,195.47,195.59,195.3,195.57,16622.0,188.6193,188.7351,188.4553,188.7158,16622.0
2023-03-17 14:00:00,195.63,195.84,195.53,195.53,12780.0,188.7737,188.9764,188.6772,188.6772,12780.0
2023-03-17 14:05:00,195.45,195.51,195.14,195.33,30147.0,188.6,188.6579,188.3009,188.4842,30147.0
2023-03-17 14:10:00,195.25,195.25,195.04,195.06,12737.0,188.407,188.407,188.2044,188.2237,12737.0
2023-03-17 14:15:00,195.04,195.2,194.95,195.05,29346.0,188.2044,188.3588,188.1176,188.2141,29346.0
2023-03-17 14:20:00,195.04,195.05,194.75,194.77,19972.0,188.2044,188.2141,187.9246,187.9439,19972.0
2023-03-17 14:25:00,194.77,194.77,194.57,194.66,47492.0,187.9439,187.9439,187.7509,187.8377,47492.0
2023-03-17 14:30:00,194.62,194.93,194.61,194.83,10659.0,187.7991,188.0983,187.7895,188.0018,10659.0
2023-03-17 14:35:00,194.87,194.89,194.62,194.79,15308.0,188.0404,188.0597,187.7991,187.9632,15308.0
2023-03-17 14:40:00,194.71,194.83,194.62,194.82,10669.0,187.886,188.0018,187.7991,187.9921,10669.0
2023-03-17 14:45:00,194.74,194.79,194.63,194.72,18168.0,187.9149,187.9632,187.8088,187.8956,18168.0
2023-03-17 14:50:00,194.71,195.03,194.39,195.0,21569.0,187.886,188.1948,187.5772,188.1658,21569.0
2023-03-17 14:55:00,195.02,195.12,194.91,194.96,10206.0,188.1851,188.2816,188.079,188.1272,10206.0
2023-03-17 15:00:00,195.0,195.03,194.73,194.96,12469.0,188.1658,188.1948,187.9053,188.1272,12469.0
2023-03-17 15:05:00,194.95,195.0,194.75,194.93,11989.0,188.1176,188.1658,187.9246,188.0983,11989.0
2023-03-17 15:10:00,194.9,195.22,194.86,195.15,29279.0,188.0693,188.3781,188.0307,188.3106,29279.0
2023-03-17 15:15:00,195.12,195.44,194.93,195.26,31301.0,188.2816,188.5904,188.0983,188.4167,31301.0
2023-03-17 15:20:00,195.25,195.44,195.18,195.43,12189.0,188.407,188.5904,188.3395,188.5807,12189.0
2023-03-17 15:25:00,195.38,195.55,195.26,195.48,47865.0,188.5325,188.6965,188.4167,188.629,47865.0
2023-03-17 15:30:00,195.47,195.47,194.91,195.18,58525.0,188.6193,188.6193,188.079,188.3395,58525.0
2023-03-17 15:35:00,195.16,195.19,195.01,195.07,39560.0,188.3202,188.3491,188.1755,188.2334,39560.0
2023-03-17 15:40:00,195.14,195.35,195.09,195.32,22900.0,188.3009,188.5035,188.2527,188.4746,22900.0
2023-03-17 15:45:00,195.3,195.3,194.83,194.89,59467.0,188.4553,188.4553,188.0018,188.0597,59467.0
2023-03-17 15:50:00,194.86,195.31,194.86,195.31,44281.0,188.0307,188.4649,188.0307,188.4649,44281.0
2023-03-17 15:55:00,195.34,195.41,195.0,195.18,47567.0,188.4939,188.5614,188.1658,188.3395,47567.0
2023-03-20 09:30:00,195.75,196.19,195.54,195.57,141813.0,188.8895,189.3141,188.6869,188.7158,141813.0
2023-03-20 09:35:00,195.6,195.77,195.3,195.77,31367.0,188.7448,188.9088,188.4553,188.9088,31367.0
2023-03-20 09:40:00,195.66,196.04,195.5,195.73,36473.0,188.8027,189.1694,188.6483,188.8702,36473.0
2023-03-20 09:45:00,195.77,196.0,195.29,195.94,21017.0,188.9088,189.1308,188.4456,189.0729,21017.0
2023-03-20 09:50:00,196.02,196.33,195.98,196.11,9124.0,189.1501,189.4492,189.1115,189.2369,9124.0
2023-03-20 09:55:00,196.0,196.22,195.91,196.09,20784.0,189.1308,189.3431,189.0439,189.2176,20784.0
2023-03-20 10:00:00,196.21,196.6,196.2,196.54,69152.0,189.3334,189.7097,189.3238,189.6518,69152.0
2023-03-20 10:05:00,196.53,196.62,195.95,196.05,41123.0,189.6422,189.729,189.0825,189.179,41123.0
2023-03-20 10:10:00,196.08,196.4,195.94,196.18,31796.0,189.208,189.5167,189.0729,189.3045,31796.0
2023-03-20 10:15:00,196.22,196.33,195.77,195.8,28390.0,189.3431,189.4492,188.9088,188.9378,28390.0
2023-03-20 10:20:00,195.88,196.52,195.75,196.45,86207.0,189.015,189.6325,188.8895,189.565,86207.0
2023-03-20 10:25:00,196.49,196.58,196.33,196.52,28800.0,189.6036,189.6904,189.4492,189.6325,28800.0
2023-03-20 10:30:00,196.53,196.66,196.42,196.65,24146.0,189.6422,189.7676,189.536,189.758,24146.0
2023-03-20 10:35:00,196.65,196.76,196.24,196.4,28420.0,189.758,189.8641,189.3623,189.5167,28420.0
2023-03-20 10:40:00,196.31,196.56,196.31,196.34,9867.0,189.4299,189.6711,189.4299,189.4588,9867.0
2023-03-20 10:45:00,196.27,196.78,196.24,196.78,16157.0,189.3913,189.8834,189.3623,189.8834,16157.0
2023-03-20 10:50:00,196.78,196.8,196.53,196.58,12945.0,189.8834,189.9027,189.6422,189.6904,12945.0
2023-03-20 10:55:00,196.61,196.94,196.61,196.83,13789.0,189.7194,190.0378,189.7194,189.9317,13789.0
2023-03-20 11:00:00,196.91,197.21,196.86,197.01,23126.0,190.0089,190.2984,189.9606,190.1054,23126.0
2023-03-20 11:05:00,197.03,197.13,197.0,197.01,6689.0,190.1247,190.2212,190.0957,190.1054,6689.0
2023-03-20 11:10:00,197.02,197.03,196.71,196.91,35073.0,190.115,190.1247,189.8159,190.0089,35073.0
2023-03-20 11:15:00,196.88,196.92,196.67,196.89,14885.0,189.9799,190.0185,189.7773,189.9896,14885.0
2023-03-20 11:20:00,196.94,197.0,196.86,196.92,11669.0,190.0378,190.0957,189.9606,190.0185,11669.0
2023-03-20 11:25:00,196.95,197.38,196.94,197.3,27998.0,190.0475,190.4624,190.0378,190.3852,27998.0
2023-03-20 11:30:00,197.34,197.36,197.0,197.1,35810.0,190.4238,190.4431,190.0957,190.1922,35810.0
2023-03-20 11:35:00,197.1,197.14,196.99,197.03,35300.0,190.1922,190.2308,190.0861,190.1247,35300.0
2023-03-20 11:40:00,197.05,197.11,196.86,196.93,68326.0,190.144,190.2019,189.9606,190.0282,68326.0
2023-03-20 11:45:00,196.87,196.95,196.76,196.77,37096.0,189.9703,190.0475,189.8641,189.8738,37096.0
2023-03-20 11:50:00,196.81,196.95,196.56,196.62,24660.0,189.9124,190.0475,189.6711,189.729,24660.0
2023-03-20 11:55:00,196.64,196.7,196.4,196.44,23486.0,189.7483,189.8062,189.5167,189.5553,23486.0
2023-03-20 12:00:00,196.46,196.54,196.37,196.41,31529.0,189.5746,189.6518,189.4878,189.5264,31529.0
2023-03-20 12:05:00,196.4,196.47,195.98,195.99,34828.0,189.5167,189.5843,189.1115,189.1211,34828.0
2023-03-20 12:10:00,195.94,195.98,195.55,195.78,29723.0,189.0729,189.1115,188.6965,188.9185,29723.0
2023-03-20 12:15:00,195.81,195.97,195.67,195.81,15158.0,188.9474,189.1018,188.8123,188.9474,15158.0
2023-03-20 12:20:00,195.83,196.06,195.75,195.92,15212.0,188.9667,189.1887,188.8895,189.0536,15212.0
2023-03-20 12:25:00,195.95,196.02,195.77,196.02,13991.0,189.0825,189.1501,188.9088,189.1501,13991.0
2023-03-20 12:30:00,196.01,196.19,196.0,196.13,15888.0,189.1404,189.3141,189.1308,189.2562,15888.0
2023-03-20 12:35:00,196.07,196.18,196.0,196.18,12174.0,189.1983,189.3045,189.1308,189.3045,12174.0
2023-03-20 12:40:00,196.17,196.21,196.06,196.16,25759.0,189.2948,189.3334,189.1887,189.2852,25759.0
2023-03-20 12:45:00,196.16,196.32,196.06,196.24,20131.0,189.2852,189.4395,189.1887,189.3623,20131.0
2023-03-20 12:50:00,196.25,196.61,196.25,196.56,46854.0,189.372,189.7194,189.372,189.6711,46854.0
2023-03-20 12:55:00,196.55,196.77,196.53,196.66,18708.0,189.6615,189.8738,189.6422,189.7676,18708.0
2023-03-20 13:00:00,196.66,196.8,196.64,196.72,80296.0,189.7676,189.9027,189.7483,189.8255,80296.0
2023-03-20 13:05:00,196.72,197.04,196.69,196.88,29423.0,189.8255,190.1343,189.7966,189.9799,29423.0
2023-03-20 13:10:00,196.88,197.02,196.88,196.98,17370.0,189.9799,190.115,189.9799,190.0764,17370.0
2023-03-20 13:15:00,196.97,197.13,196.96,197.06,13535.0,190.0668,190.2212,190.0571,190.1536,13535.0
2023-03-20 13:20:00,197.08,197.08,196.93,197.03,12757.0,190.1729,190.1729,190.0282,190.1247,12757.0
2023-03-20 13:25:00,197.03,197.04,196.84,196.88,17142.0,190.1247,190.1343,189.9413,189.9799,17142.0
2023-03-20 13:30:00,196.86,197.04,196.82,196.84,20945.0,189.9606,190.1343,189.922,189.9413,20945.0
2023-03-20 13:35:00,196.84,196.84,196.63,196.79,15070.0,189.9413,189.9413,189.7387,189.8931,15070.0
2023-03-20 13:40:00,196.79,196.95,196.78,196.91,28933.0,189.8931,190.0475,189.8834,190.0089,28933.0
2023-03-20 13:45:00,196.89,196.89,196.71,196.82,13323.0,189.9896,189.9896,189.8159,189.922,13323.0
2023-03-20 13:50:00,196.81,196.81,196.55,196.55,15749.0,189.9124,189.9124,189.6615,189.6615,15749.0
2023-03-20 13:55:00,196.56,196.73,196.55,196.65,12204.0,189.6711,189.8352,189.6615,189.758,12204.0
2023-03-20 14:00:00,196.7,196.7,196.45,196.46,10433.0,189.8062,189.8062,189.565,189.5746,10433.0
2023-03-20 14:05:00,196.48,196.51,196.33,196.36,15390.0,189.5939,189.6229,189.4492,189.4781,15390.0
2023-03-20 14:10:00,196.37,196.55,196.36,196.45,9404.0,189.4878,189.6615,189.4781,189.565,9404.0
2023-03-20 14:15:00,196.46,196.61,196.37,196.57,7689.0,189.5746,189.7194,189.4878,189.6808,7689.0
2023-03-20 14:20:00,196.53,196.8,196.53,196.72,121859.0,189.6422,189.9027,189.6422,189.8255,121859.0
2023-03-20 14:25:00,196.69,196.78,196.6,196.61,17712.0,189.7966,189.8834,189.7097,189.7194,17712.0
2023-03-20 14:30:00,196.58,196.68,196.35,196.44,13866.0,189.6904,189.7869,189.4685,189.5553,13866.0
2023-03-20 14:35:00,196.43,196.43,196.2,196.23,14973.0,189.5457,189.5457,189.3238,189.3527,14973.0
2023-03-20 14:40:00,196.23,196.39,196.12,196.33,7203.0,189.3527,189.5071,189.2466,189.4492,7203.0
2023-03-20 14:45:00,196.37,196.52,196.33,196.51,12776.0,189.4878,189.6325,189.4492,189.6229,12776.0
2023-03-20 14:50:00,196.47,196.8,196.46,196.56,46803.0,189.5843,189.9027,189.5746,189.6711,46803.0
2023-03-20 14:55:00,196.61,196.64,196.39,196.48,26452.0,189.7194,189.7483,189.5071,189.5939,26452.0
2023-03-20 15:00:00,196.39,196.6,196.38,196.51,14644.0,189.5071,189.7097,189.4974,189.6229,14644.0
2023-03-20 15:05:00,196.53,196.66,196.38,196.38,26618.0,189.6422,189.7676,189.4974,189.4974,26618.0
2023-03-20 15:10:00,196.41,196.51,196.32,196.43,9668.0,189.5264,189.6229,189.4395,189.5457,9668.0
2023-03-20 15:15:00,196.47,196.59,196.35,196.59,13920.0,189.5843,189.7001,189.4685,189.7001,13920.0
2023-03-20 15:20:00,196.55,196.59,196.28,196.45,7234.0,189.6615,189.7001,189.4009,189.565,7234.0
2023-03-20 15:25:00,196.5,196.71,196.49,196.64,20996.0,189.6132,189.8159,189.6036,189.7483,20996.0
2023-03-20 15:30:00,196.59,196.83,196.57,196.76,29906.0,189.7001,189.9317,189.6808,189.8641,29906.0
2023-03-20 15:35:00,196.76,196.86,196.66,196.73,38243.0,189.8641,189.9606,189.7676,189.8352,38243.0
2023-03-20 15:40:00,196.71,196.87,196.68,196.75,22857.0,189.8159,189.9703,189.7869,189.8545,22857.0
2023-03-20 15:45:00,196.69,196.96,196.65,196.86,17507.0,189.7966,190.0571,189.758,189.9606,17507.0
2023-03-20 15:50:00,196.96,197.17,196.93,196.94,41860.0,190.0571,190.2598,190.0282,190.0378,41860.0
2023-03-20 15:55:00,196.91,196.98,196.81,196.9,74740.0,190.0089,190.0764,189.9124,189.9992,74740.0
2023-03-21 09:30:00,198.76,199.31,198.76,199.25,125465.0,191.794,192.3248,191.794,192.2669,125465.0
2023-03-21 09:35:00,199.25,199.3,199.06,199.1,37850.0,192.2669,192.3151,192.0835,192.1221,37850.0
2023-03-21 09:40:00,199.07,199.25,199.03,199.13,27916.0,192.0932,192.2669,192.0546,192.1511,27916.0
2023-03-21 09:45:00,199.2,199.29,198.96,199.08,101738.0,192.2186,192.3055,191.987,192.1028,101738.0
2023-03-21 09:50:00,199.08,199.15,199.02,199.15,10388.0,192.1028,192.1704,192.0449,192.1704,10388.0
2023-03-21 09:55:00,199.19,199.35,199.12,199.31,55220.0,192.209,192.3634,192.1414,192.3248,55220.0
2023-03-21 10:00:00,199.4,199.57,199.14,199.15,36904.0,192.4116,192.5756,192.1607,192.1704,36904.0
2023-03-21 10:05:00,199.2,199.2,198.9,199.05,19325.0,192.2186,192.2186,191.9291,192.0739,19325.0
2023-03-21 10:10:00,199.09,199.38,198.95,198.99,102380.0,192.1125,192.3923,191.9774,192.016,102380.0
2023-03-21 10:15:00,198.95,198.97,198.7,198.79,52788.0,191.9774,191.9967,191.7361,191.823,52788.0
2023-03-21 10:20:00,198.78,198.82,198.5,198.51,29676.0,191.8133,191.8519,191.5431,191.5528,29676.0
2023-03-21 10:25:00,198.53,198.63,198.38,198.61,10414.0,191.5721,191.6686,191.4273,191.6493,10414.0
2023-03-21 10:30:00,198.62,198.7,198.5,198.51,8739.0,191.6589,191.7361,191.5431,191.5528,8739.0
2023-03-21 10:35:00,198.48,198.71,198.35,198.68,13707.0,191.5238,191.7458,191.3984,191.7168,13707.0
2023-03-21 10:40:00,198.69,198.78,198.51,198.64,14825.0,191.7265,191.8133,191.5528,191.6782,14825.0
2023-03-21 10:45:00,198.63,198.92,198.63,198.89,11994.0,191.6686,191.9484,191.6686,191.9195,11994.0
2023-03-21 10:50:00,198.87,198.87,198.4,198.45,13644.0,191.9002,191.9002,191.4466,191.4949,13644.0
2023-03-21 10:55:00,198.46,198.58,198.3,198.49,21595.0,191.5045,191.6203,191.3502,191.5335,21595.0
2023-03-21 11:00:00,198.52,198.62,198.47,198.52,22608.0,191.5624,191.6589,191.5142,191.5624,22608.0
2023-03-21 11:05:00,198.52,198.74,198.51,198.71,9960.0,191.5624,191.7747,191.5528,191.7458,9960.0
2023-03-21 11:10:00,198.7,199.02,198.7,198.96,27505.0,191.7361,192.0449,191.7361,191.987,27505.0
2023-03-21 11:15:00,199.0,199.07,198.96,199.04,21535.0,192.0256,192.0932,191.987,192.0642,21535.0
2023-03-21 11:20:00,199.07,199.07,198.95,199.02,36897.0,192.0932,192.0932,191.9774,192.0449,36897.0
2023-03-21 11:25:00,199.06,199.07,198.85,198.93,17902.0,192.0835,192.0932,191.8809,191.9581,17902.0
2023-03-21 11:30:00,198.92,199.11,198.91,198.96,12886.0,191.9484,192.1318,191.9388,191.987,12886.0
2023-03-21 11:35:00,198.94,198.98,198.58,198.61,28852.0,191.9677,192.0063,191.6203,191.6493,28852.0
2023-03-21 11:40:00,198.64,198.71,198.39,198.46,35631.0,191.6782,191.7458,191.437,191.5045,35631.0
2023-03-21 11:45:00,198.4,198.47,198.23,198.45,12473.0,191.4466,191.5142,191.2826,191.4949,12473.0
2023-03-21 11:50:00,198.5,198.57,198.39,198.52,28504.0,191.5431,191.6107,191.437,191.5624,28504.0
2023-03-21 11:55:00,198.51,198.52,198.37,198.43,8645.0,191.5528,191.5624,191.4177,191.4756,8645.0
2023-03-21 12:00:00,198.36,198.48,198.3,198.32,54435.0,191.408,191.5238,191.3502,191.3695,54435.0
2023-03-21 12:05:00,198.35,198.52,198.34,198.48,8768.0,191.3984,191.5624,191.3888,191.5238,8768.0
2023-03-21 12:10:00,198.51,198.7,198.5,198.58,10892.0,191.5528,191.7361,191.5431,191.6203,10892.0
2023-03-21 12:15:00,198.66,198.69,198.52,198.58,8398.0,191.6975,191.7265,191.5624,191.6203,8398.0
2023-03-21 12:20:00,198.58,198.69,198.58,198.62,9212.0,191.6203,191.7265,191.6203,191.6589,9212.0
2023-03-21 12:25:00,198.67,198.82,198.61,198.75,33467.0,191.7072,191.8519,191.6493,191.7844,33467.0
2023-03-21 12:30:00,198.8,198.9,198.77,198.78,13356.0,191.8326,191.9291,191.8037,191.8133,13356.0
2023-03-21 12:35:00,198.78,198.82,198.67,198.68,12118.0,191.8133,191.8519,191.7072,191.7168,12118.0
2023-03-21 12:40:00,198.62,198.66,198.57,198.59,10623.0,191.6589,191.6975,191.6107,191.63,10623.0
2023-03-21 12:45:00,198.55,198.65,198.49,198.55,9617.0,191.5914,191.6879,191.5335,191.5914,9617.0
2023-03-21 12:50:00,198.59,198.77,198.59,198.73,12625.0,191.63,191.8037,191.63,191.7651,12625.0
2023-03-21 12:55:00,198.68,198.78,198.62,198.63,17545.0,191.7168,191.8133,191.6589,191.6686,17545.0
2023-03-21 13:00:00,198.67,198.68,198.52,198.58,10236.0,191.7072,191.7168,191.5624,191.6203,10236.0
2023-03-21 13:05:00,198.59,198.67,198.51,198.66,78478.0,191.63,191.7072,191.5528,191.6975,78478.0
2023-03-21 13:10:00,198.68,198.85,198.68,198.82,17286.0,191.7168,191.8809,191.7168,191.8519,17286.0
2023-03-21 13:15:00,198.77,198.89,198.77,198.83,5118.0,191.8037,191.9195,191.8037,191.8616,5118.0
2023-03-21 13:20:00,198.82,198.89,198.78,198.78,16482.0,191.8519,191.9195,191.8133,191.8133,16482.0
2023-03-21 13:25:00,198.77,198.94,198.77,198.9,8100.0,191.8037,191.9677,191.8037,191.9291,8100.0
2023-03-21 13:30:00,198.96,199.06,198.95,199.05,13951.0,191.987,192.0835,191.9774,192.0739,13951.0
2023-03-21 13:35:00,199.06,199.15,198.98,199.02,9055.0,192.0835,192.1704,192.0063,192.0449,9055.0
2023-03-21 13:40:00,199.0,199.04,198.89,198.98,8522.0,192.0256,192.0642,191.9195,192.0063,8522.0
2023-03-21 13:45:00,198.95,199.03,198.88,198.9,7728.0,191.9774,192.0546,191.9098,191.9291,7728.0
2023-03-21 13:50:00,198.87,198.91,198.76,198.78,9447.0,191.9002,191.9388,191.794,191.8133,9447.0
2023-03-21 13:55:00,198.78,198.79,198.54,198.54,19736.0,191.8133,191.823,191.5817,191.5817,19736.0
2023-03-21 14:00:00,198.57,198.67,198.54,198.67,9059.0,191.6107,191.7072,191.5817,191.7072,9059.0
2023-03-21 14:05:00,198.63,198.71,198.54,198.62,8509.0,191.6686,191.7458,191.5817,191.6589,8509.0
2023-03-21 14:10:00,198.63,198.69,198.57,198.64,8047.0,191.6686,191.7265,191.6107,191.6782,8047.0
2023-03-21 14:15:00,198.62,198.78,198.61,198.72,16220.0,191.6589,191.8133,191.6493,191.7554,16220.0
2023-03-21 14:20:00,198.74,198.82,198.72,198.81,22401.0,191.7747,191.8519,191.7554,191.8423,22401.0
2023-03-21 14:25:00,198.78,198.97,198.78,198.9,14740.0,191.8133,191.9967,191.8133,191.9291,14740.0
2023-03-21 14:30:00,198.9,198.97,198.89,198.95,13721.0,191.9291,191.9967,191.9195,191.9774,13721.0
2023-03-21 14:35:00,198.96,199.03,198.85,198.87,21785.0,191.987,192.0546,191.8809,191.9002,21785.0
2023-03-21 14:40:00,198.89,199.02,198.84,199.01,12449.0,191.9195,192.0449,191.8712,192.0353,12449.0
2023-03-21 14:45:00,199.0,199.14,199.0,199.13,15276.0,192.0256,192.1607,192.0256,192.1511,15276.0
2023-03-21 14:50:00,199.1,199.12,198.98,199.06,24025.0,192.1221,192.1414,192.0063,192.0835,24025.0
2023-03-21 14:55:00,199.08,199.33,199.05,199.2,22535.0,192.1028,192.3441,192.0739,192.2186,22535.0
2023-03-21 15:00:00,199.21,199.39,199.21,199.38,21071.0,192.2283,192.402,192.2283,192.3923,21071.0
2023-03-21 15:05:00,199.35,199.39,199.31,199.37,11705.0,192.3634,192.402,192.3248,192.3827,11705.0
2023-03-21 15:10:00,199.39,199.57,199.35,199.46,30365.0,192.402,192.5756,192.3634,192.4695,30365.0
2023-03-21 15:15:00,199.49,199.58,199.41,199.57,11652.0,192.4984,192.5853,192.4213,192.5756,11652.0
2023-03-21 15:20:00,199.56,199.62,199.43,199.46,46117.0,192.566,192.6239,192.4405,192.4695,46117.0
2023-03-21 15:25:00,199.48,199.5,199.33,199.48,27715.0,192.4888,192.5081,192.3441,192.4888,27715.0
2023-03-21 15:30:00,199.5,199.55,199.37,199.39,36042.0,192.5081,192.5563,192.3827,192.402,36042.0
2023-03-21 15:35:00,199.38,199.77,199.38,199.77,17173.0,192.3923,192.7686,192.3923,192.7686,17173.0
2023-03-21 15:40:00,199.8,200.04,199.8,200.03,48215.0,192.7976,193.0292,192.7976,193.0195,48215.0
2023-03-21 15:45:00,199.99,200.05,199.87,199.93,26175.0,192.9809,193.0388,192.8651,192.923,26175.0
2023-03-21 15:50:00,199.89,199.95,199.75,199.83,31462.0,192.8844,192.9423,192.7493,192.8265,31462.0
2023-03-21 15:55:00,199.81,199.82,199.54,199.71,50596.0,192.8072,192.8169,192.5467,192.7107,50596.0
2023-03-22 09:30:00,199.85,199.87,199.3,199.36,71978.0,192.8458,192.8651,192.3151,192.373,71978.0
2023-03-22 09:35:00,199.42,199.61,199.33,199.46,45558.0,192.4309,192.6142,192.3441,192.4695,45558.0
2023-03-22 09:40:00,199.52,199.52,199.22,199.25,9901.0,192.5274,192.5274,192.2379,192.2669,9901.0
2023-03-22 09:45:00,199.23,199.44,199.18,199.35,19813.0,192.2476,192.4502,192.1993,192.3634,19813.0
2023-03-22 09:50:00,199.41,199.56,199.29,199.42,17209.0,192.4213,192.566,192.3055,192.4309,17209.0
2023-03-22 09:55:00,199.4,199.52,199.31,199.5,7528.0,192.4116,192.5274,192.3248,192.5081,7528.0
2023-03-22 10:00:00,199.5,199.57,199.45,199.49,29513.0,192.5081,192.5756,192.4598,192.4984,29513.0
2023-03-22 10:05:00,199.53,199.61,199.48,199.6,9445.0,192.537,192.6142,192.4888,192.6046,9445.0
2023-03-22 10:10:00,199.61,199.65,199.42,199.42,13838.0,192.6142,192.6528,192.4309,192.4309,13838.0
2023-03-22 10:15:00,199.41,199.7,199.38,199.64,47623.0,192.4213,192.7011,192.3923,192.6432,47623.0
2023-03-22 10:20:00,199.69,199.85,199.68,199.82,10427.0,192.6914,192.8458,192.6818,192.8169,10427.0
2023-03-22 10:25:00,199.81,200.14,199.79,200.13,25960.0,192.8072,193.1257,192.7879,193.116,25960.0
2023-03-22 10:30:00,200.15,200.19,199.97,200.03,9998.0,193.1353,193.1739,192.9616,193.0195,9998.0
2023-03-22 10:35:00,200.03,200.04,199.94,199.98,17345.0,193.0195,193.0292,192.9327,192.9713,17345.0
2023-03-22 10:40:00,199.98,200.02,199.94,200.02,9670.0,192.9713,193.0099,192.9327,193.0099,9670.0
2023-03-22 10:45:00,200.01,200.05,199.87,199.87,8143.0,193.0002,193.0388,192.8651,192.8651,8143.0
2023-03-22 10:50:00,199.91,199.92,199.75,199.9,12988.0,192.9037,192.9134,192.7493,192.8941,12988.0
2023-03-22 10:55:00,199.89,199.89,199.79,199.83,7287.0,192.8844,192.8844,192.7879,192.8265,7287.0
2023-03-22 11:00:00,199.84,199.9,199.71,199.73,16649.0,192.8362,192.8941,192.7107,192.73,16649.0
2023-03-22 11:05:00,199.72,199.77,199.6,199.6,26825.0,192.7204,192.7686,192.6046,192.6046,26825.0
2023-03-22 11:10:00,199.6,199.68,199.38,199.5,12765.0,192.6046,192.6818,192.3923,192.5081,12765.0
2023-03-22 11:15:00,199.56,199.56,199.47,199.49,12347.0,192.566,192.566,192.4791,192.4984,12347.0
2023-03-22 11:20:00,199.51,199.66,199.48,199.66,7926.0,192.5177,192.6625,192.4888,192.6625,7926.0
2023-03-22 11:25:00,199.68,199.68,199.54,199.57,10948.0,192.6818,192.6818,192.5467,192.5756,10948.0
2023-03-22 11:30:00,199.6,199.72,199.59,199.68,11977.0,192.6046,192.7204,192.5949,192.6818,11977.0
2023-03-22 11:35:00,199.67,199.72,199.54,199.71,11958.0,192.6721,192.7204,192.5467,192.7107,11958.0
2023-03-22 11:40:00,199.66,199.72,199.5,199.54,18197.0,192.6625,192.7204,192.5081,192.5467,18197.0
2023-03-22 11:45:00,199.49,199.66,199.49,199.56,13028.0,192.4984,192.6625,192.4984,192.566,13028.0
2023-03-22 11:50:00,199.6,199.65,199.55,199.64,13545.0,192.6046,192.6528,192.5563,192.6432,13545.0
2023-03-22 11:55:00,199.59,199.63,199.54,199.55,8130.0,192.5949,192.6335,192.5467,192.5563,8130.0
2023-03-22 12:00:00,199.58,199.59,199.45,199.49,5609.0,192.5853,192.5949,192.4598,192.4984,5609.0
2023-03-22 12:05:00,199.48,199.51,199.37,199.37,7883.0,192.4888,192.5177,192.3827,192.3827,7883.0
2023-03-22 12:10:00,199.37,199.39,199.24,199.25,17388.0,192.3827,192.402,192.2572,192.2669,17388.0
2023-03-22 12:15:00,199.28,199.29,199.19,199.25,8681.0,192.2958,192.3055,192.209,192.2669,8681.0
2023-03-22 12:20:00,199.3,199.36,199.19,199.35,9678.0,192.3151,192.373,192.209,192.3634,9678.0
2023-03-22 12:25:00,199.3,199.41,199.29,199.29,6798.0,192.3151,192.4213,192.3055,192.3055,6798.0
2023-03-22 12:30:00,199.28,199.36,199.19,199.21,6479.0,192.2958,192.373,192.209,192.2283,6479.0
2023-03-22 12:35:00,199.23,199.24,199.12,199.12,14023.0,192.2476,192.2572,192.1414,192.1414,14023.0
2023-03-22 12:40:00,199.2,199.27,199.13,199.25,6806.0,192.2186,192.2862,192.1511,192.2669,6806.0
2023-03-22 12:45:00,199.25,199.26,199.13,199.2,18003.0,192.2669,192.2765,192.1511,192.2186,18003.0
2023-03-22 12:50:00,199.24,199.28,199.21,199.22,6818.0,192.2572,192.2958,192.2283,192.2379,6818.0
2023-03-22 12:55:00,199.16,199.22,199.09,199.16,8951.0,192.18,192.2379,192.1125,192.18,8951.0
2023-03-22 13:00:00,199.1,199.11,198.98,198.99,18522.0,192.1221,192.1318,192.0063,192.016,18522.0
2023-03-22 13:05:00,199.0,199.03,198.85,198.94,8378.0,192.0256,192.0546,191.8809,191.9677,8378.0
2023-03-22 13:10:00,198.92,199.07,198.91,199.06,7058.0,191.9484,192.0932,191.9388,192.0835,7058.0
2023-03-22 13:15:00,199.04,199.17,199.03,199.17,11274.0,192.0642,192.1897,192.0546,192.1897,11274.0
2023-03-22 13:20:00,199.15,199.21,199.14,199.15,8611.0,192.1704,192.2283,192.1607,192.1704,8611.0
2023-03-22 13:25:00,199.16,199.28,199.16,199.28,5057.0,192.18,192.2958,192.18,192.2958,5057.0
2023-03-22 13:30:00,199.29,199.39,199.29,199.32,8896.0,192.3055,192.402,192.3055,192.3344,8896.0
2023-03-22 13:35:00,199.28,199.34,199.21,199.29,14556.0,192.2958,192.3537,192.2283,192.3055,14556.0
2023-03-22 13:40:00,199.27,199.33,199.23,199.33,12017.0,192.2862,192.3441,192.2476,192.3441,12017.0
2023-03-22 13:45:00,199.34,199.38,199.33,199.38,16114.0,192.3537,192.3923,192.3441,192.3923,16114.0
2023-03-22 13:50:00,199.35,199.44,199.35,199.42,12913.0,192.3634,192.4502,192.3634,192.4309,12913.0
2023-03-22 13:55:00,199.39,199.51,199.39,199.45,11997.0,192.402,192.5177,192.402,192.4598,11997.0
2023-03-22 14:00:00,199.54,200.45,199.52,200.31,39787.0,192.5467,193.4248,192.5274,193.2897,39787.0
2023-03-22 14:05:00,200.35,201.03,200.2,200.2,42427.0,193.3283,193.9845,193.1836,193.1836,42427.0
2023-03-22 14:10:00,200.27,200.39,199.58,199.69,28332.0,193.2511,193.3669,192.5853,192.6914,28332.0
2023-03-22 14:15:00,199.78,200.3,199.72,200.21,17452.0,192.7783,193.2801,192.7204,193.1932,17452.0
2023-03-22 14:20:00,200.17,200.17,199.66,199.82,21176.0,193.1546,193.1546,192.6625,192.8169,21176.0
2023-03-22 14:25:00,199.79,200.18,199.79,200.12,66412.0,192.7879,193.1643,192.7879,193.1064,66412.0
2023-03-22 14:30:00,200.11,200.59,199.79,200.0,16467.0,193.0967,193.5599,192.7879,192.9906,16467.0
2023-03-22 14:35:00,199.94,200.12,198.86,199.83,41051.0,192.9327,193.1064,191.8905,192.8265,41051.0
2023-03-22 14:40:00,200.06,200.95,200.06,200.59,21134.0,193.0485,193.9073,193.0485,193.5599,21134.0
2023-03-22 14:45:00,200.72,201.41,200.5,201.1,20620.0,193.6853,194.3512,193.473,194.052,20620.0
2023-03-22 14:50:00,201.07,201.19,200.23,200.28,25508.0,194.0231,194.1389,193.2125,193.2608,25508.0
2023-03-22 14:55:00,200.34,200.42,199.35,199.37,42985.0,193.3187,193.3959,192.3634,192.3827,42985.0
2023-03-22 15:00:00,199.36,199.64,198.5,198.53,48690.0,192.373,192.6432,191.5431,191.5721,48690.0
2023-03-22 15:05:00,198.49,198.71,197.91,198.28,81402.0,191.5335,191.7458,190.9738,191.3309,81402.0
2023-03-22 15:10:00,198.47,198.87,198.05,198.79,42288.0,191.5142,191.9002,191.1089,191.823,42288.0
2023-03-22 15:15:00,198.86,199.34,198.83,199.08,20448.0,191.8905,192.3537,191.8616,192.1028,20448.0
2023-03-22 15:20:00,199.11,200.01,199.03,199.43,23298.0,192.1318,193.0002,192.0546,192.4405,23298.0
2023-03-22 15:25:00,199.52,199.73,199.09,199.56,33983.0,192.5274,192.73,192.1125,192.566,33983.0
2023-03-22 15:30:00,199.64,199.64,198.64,198.76,26284.0,192.6432,192.6432,191.6782,191.794,26284.0
2023-03-22 15:35:00,198.89,198.92,198.24,198.44,22100.0,191.9195,191.9484,191.2923,191.4852,22100.0
2023-03-22 15:40:00,198.52,198.74,198.22,198.22,28691.0,191.5624,191.7747,191.273,191.273,28691.0
2023-03-22 15:45:00,198.16,198.19,197.59,197.81,72513.0,191.2151,191.244,190.665,190.8773,72513.0
2023-03-22 15:50:00,197.78,197.78,196.83,196.87,50057.0,190.8484,190.8484,189.9317,189.9703,50057.0
2023-03-22 15:55:00,196.91,196.91,196.12,196.16,53494.0,190.0089,190.0089,189.2466,189.2852,53494.0
2023-03-23 09:30:00,196.85,197.06,196.83,196.92,81001.0,190.7141,190.9175,190.6947,190.7819,81001.0
2023-03-23 09:35:00,196.95,197.05,196.82,196.84,21456.0,190.811,190.9078,190.685,190.7044,21456.0
2023-03-23 09:40:00,196.87,197.27,196.69,197.14,21468.0,190.7335,191.121,190.5591,190.995,21468.0
2023-03-23 09:45:00,197.15,197.31,196.95,197.2,29528.0,191.0047,191.1597,190.811,191.0532,29528.0
2023-03-23 09:50:00,197.26,197.32,197.14,197.24,6582.0,191.1113,191.1694,190.995,191.0919,6582.0
2023-03-23 09:55:00,197.24,197.26,197.05,197.2,11150.0,191.0919,191.1113,190.9078,191.0532,11150.0
2023-03-23 10:00:00,197.23,197.55,197.19,197.28,44736.0,191.0822,191.3923,191.0435,191.1307,44736.0
2023-03-23 10:05:00,197.25,197.47,197.21,197.47,14281.0,191.1016,191.3147,191.0629,191.3147,14281.0
2023-03-23 10:10:00,197.49,197.79,197.49,197.6,16511.0,191.3341,191.6248,191.3341,191.4407,16511.0
2023-03-23 10:15:00,197.61,197.86,197.61,197.68,55134.0,191.4504,191.6926,191.4504,191.5182,55134.0
2023-03-23 10:20:00,197.61,197.63,197.4,197.6,14153.0,191.4504,191.4698,191.2469,191.4407,14153.0
2023-03-23 10:25:00,197.67,197.91,197.58,197.58,26845.0,191.5085,191.741,191.4213,191.4213,26845.0
2023-03-23 10:30:00,197.6,197.71,197.46,197.49,14771.0,191.4407,191.5473,191.3051,191.3341,14771.0
2023-03-23 10:35:00,197.53,197.75,197.46,197.74,20371.0,191.3729,191.586,191.3051,191.5763,20371.0
2023-03-23 10:40:00,197.71,197.89,197.71,197.86,25024.0,191.5473,191.7217,191.5473,191.6926,25024.0
2023-03-23 10:45:00,197.84,198.34,197.84,198.33,21651.0,191.6732,192.1576,191.6732,192.1479,21651.0
2023-03-23 10:50:00,198.33,198.59,198.27,198.52,29681.0,192.1479,192.3998,192.0898,192.332,29681.0
2023-03-23 10:55:00,198.51,198.54,198.33,198.48,13486.0,192.3223,192.3514,192.1479,192.2933,13486.0
2023-03-23 11:00:00,198.52,198.73,198.52,198.67,15061.0,192.332,192.5355,192.332,192.4773,15061.0
2023-03-23 11:05:00,198.66,198.95,198.62,198.69,29647.0,192.4677,192.7486,192.4289,192.4967,29647.0
2023-03-23 11:10:00,198.73,198.84,198.68,198.68,20985.0,192.5355,192.642,192.487,192.487,20985.0
2023-03-23 11:15:00,198.73,198.75,198.41,198.43,22464.0,192.5355,192.5549,192.2254,192.2448,22464.0
2023-03-23 11:20:00,198.44,198.63,198.42,198.58,61774.0,192.2545,192.4386,192.2351,192.3901,61774.0
2023-03-23 11:25:00,198.56,198.56,198.17,198.19,39058.0,192.3708,192.3708,191.9929,192.0123,39058.0
2023-03-23 11:30:00,198.22,198.52,198.22,198.34,23346.0,192.0414,192.332,192.0414,192.1576,23346.0
2023-03-23 11:35:00,198.34,198.54,198.32,198.41,30429.0,192.1576,192.3514,192.1383,192.2254,30429.0
2023-03-23 11:40:00,198.41,198.5,198.14,198.16,27869.0,192.2254,192.3126,191.9639,191.9832,27869.0
2023-03-23 11:45:00,198.19,198.37,198.1,198.32,28898.0,192.0123,192.1867,191.9251,192.1383,28898.0
2023-03-23 11:50:00,198.33,198.49,198.33,198.38,17830.0,192.1479,192.303,192.1479,192.1964,17830.0
2023-03-23 11:55:00,198.39,198.47,198.15,198.18,16708.0,192.2061,192.2836,191.9736,192.0026,16708.0
2023-03-23 12:00:00,198.17,198.24,198.05,198.15,16304.0,191.9929,192.0607,191.8767,191.9736,16304.0
2023-03-23 12:05:00,198.23,198.32,198.1,198.28,11868.0,192.0511,192.1383,191.9251,192.0995,11868.0
2023-03-23 12:10:00,198.26,198.26,197.88,197.9,16843.0,192.0801,192.0801,191.712,191.7313,16843.0
2023-03-23 12:15:00,197.88,197.9,197.72,197.83,11804.0,191.712,191.7313,191.557,191.6635,11804.0
2023-03-23 12:20:00,197.87,197.91,197.68,197.89,24694.0,191.7023,191.741,191.5182,191.7217,24694.0
2023-03-23 12:25:00,197.89,198.06,197.87,197.88,15229.0,191.7217,191.8864,191.7023,191.712,15229.0
2023-03-23 12:30:00,197.96,198.08,197.9,197.97,7799.0,191.7895,191.9057,191.7313,191.7992,7799.0
2023-03-23 12:35:00,198.0,198.0,197.74,197.75,16413.0,191.8282,191.8282,191.5763,191.586,16413.0
2023-03-23 12:40:00,197.71,197.73,197.51,197.73,18249.0,191.5473,191.5666,191.3535,191.5666,18249.0
2023-03-23 12:45:00,197.69,197.69,197.38,197.62,11635.0,191.5279,191.5279,191.2276,191.4601,11635.0
2023-03-23 12:50:00,197.63,197.63,197.43,197.53,11841.0,191.4698,191.4698,191.276,191.3729,11841.0
2023-03-23 12:55:00,197.47,197.49,197.34,197.41,16865.0,191.3147,191.3341,191.1888,191.2566,16865.0
2023-03-23 13:00:00,197.4,197.44,197.28,197.42,104001.0,191.2469,191.2857,191.1307,191.2663,104001.0
2023-03-23 13:05:00,197.4,197.6,197.21,197.26,20961.0,191.2469,191.4407,191.0629,191.1113,20961.0
2023-03-23 13:10:00,197.31,197.32,196.91,197.08,18166.0,191.1597,191.1694,190.7722,190.9369,18166.0
2023-03-23 13:15:00,197.04,197.09,196.8,196.93,18683.0,190.8982,190.9466,190.6656,190.7916,18683.0
2023-03-23 13:20:00,196.96,197.22,196.94,196.97,12046.0,190.8206,191.0725,190.8013,190.8303,12046.0
2023-03-23 13:25:00,196.98,197.04,196.45,196.75,31206.0,190.84,190.8982,190.3265,190.6172,31206.0
2023-03-23 13:30:00,196.67,196.93,196.67,196.76,6882.0,190.5397,190.7916,190.5397,190.6269,6882.0
2023-03-23 13:35:00,196.71,196.94,196.69,196.9,9489.0,190.5784,190.8013,190.5591,190.7625,9489.0
2023-03-23 13:40:00,196.9,197.16,196.85,197.12,18401.0,190.7625,191.0144,190.7141,190.9757,18401.0
2023-03-23 13:45:00,197.08,197.11,196.66,196.78,21257.0,190.9369,190.966,190.53,190.6463,21257.0
2023-03-23 13:50:00,196.73,196.77,196.49,196.65,11562.0,190.5978,190.6366,190.3653,190.5203,11562.0
2023-03-23 13:55:00,196.63,196.66,196.4,196.44,14324.0,190.5009,190.53,190.2781,190.3169,14324.0
2023-03-23 14:00:00,196.52,196.72,196.36,196.43,22182.0,190.3944,190.5881,190.2393,190.3072,22182.0
2023-03-23 14:05:00,196.47,196.53,196.31,196.32,16994.0,190.3459,190.404,190.1909,190.2006,16994.0
2023-03-23 14:10:00,196.38,196.55,196.28,196.53,10663.0,190.2587,190.4234,190.1618,190.404,10663.0
2023-03-23 14:15:00,196.5,196.58,196.32,196.39,10693.0,190.375,190.4525,190.2006,190.2684,10693.0
2023-03-23 14:20:00,196.39,196.4,195.97,195.98,32318.0,190.2684,190.2781,189.8615,189.8712,32318.0
2023-03-23 14:25:00,196.01,196.01,195.43,195.43,21769.0,189.9003,189.9003,189.3383,189.3383,21769.0
2023-03-23 14:30:00,195.43,195.67,195.3,195.42,38762.0,189.3383,189.5709,189.2124,189.3286,38762.0
2023-03-23 14:35:00,195.54,195.63,195.15,195.15,29595.0,189.4449,189.5321,189.0671,189.0671,29595.0
2023-03-23 14:40:00,195.16,195.22,194.52,194.58,36846.0,189.0768,189.1349,188.4567,188.5148,36846.0
2023-03-23 14:45:00,194.77,195.0,194.46,194.81,11167.0,188.6989,188.9217,188.3986,188.7377,11167.0
2023-03-23 14:50:00,194.79,194.93,194.54,194.54,15279.0,188.7183,188.8539,188.4761,188.4761,15279.0
2023-03-23 14:55:00,194.55,195.15,194.33,195.13,20484.0,188.4858,189.0671,188.2726,189.0477,20484.0
2023-03-23 15:00:00,195.2,196.47,195.19,195.65,60621.0,189.1155,190.3459,189.1058,189.5515,60621.0
2023-03-23 15:05:00,195.71,195.71,195.13,195.55,15546.0,189.6096,189.6096,189.0477,189.4546,15546.0
2023-03-23 15:10:00,195.67,195.77,195.14,195.33,25991.0,189.5709,189.6677,189.0574,189.2415,25991.0
2023-03-23 15:15:00,195.35,195.54,194.69,194.77,61333.0,189.2608,189.4449,188.6214,188.6989,61333.0
2023-03-23 15:20:00,194.77,195.1,194.25,195.01,19351.0,188.6989,189.0186,188.1951,188.9314,19351.0
2023-03-23 15:25:00,195.0,195.31,194.94,194.97,22610.0,188.9217,189.2221,188.8636,188.8927,22610.0
2023-03-23 15:30:00,194.93,195.12,194.71,195.09,21171.0,188.8539,189.038,188.6408,189.0089,21171.0
2023-03-23 15:35:00,195.1,195.57,195.1,195.39,29858.0,189.0186,189.474,189.0186,189.2996,29858.0
2023-03-23 15:40:00,195.35,195.59,195.2,195.53,15718.0,189.2608,189.4933,189.1155,189.4352,15718.0
2023-03-23 15:45:00,195.5,196.11,195.5,195.81,24352.0,189.4062,189.9971,189.4062,189.7065,24352.0
2023-03-23 15:50:00,195.91,196.52,195.86,196.1,34380.0,189.8034,190.3944,189.7549,189.9875,34380.0
2023-03-23 15:55:00,196.17,196.18,195.64,195.65,72072.0,190.0553,190.065,189.5418,189.5515,72072.0
2023-03-24 09:30:00,194.88,194.96,194.35,194.54,103872.0,188.8055,188.883,188.292,188.4761,103872.0
2023-03-24 09:35:00,194.5,194.66,194.44,194.56,15383.0,188.4373,188.5923,188.3792,188.4955,15383.0
2023-03-24 09:40:00,194.4,194.64,194.01,194.29,35853.0,188.3404,188.573,187.9626,188.2339,35853.0
2023-03-24 09:45:00,194.2,194.36,193.65,193.92,55543.0,188.1467,188.3017,187.6138,187.8754,55543.0
2023-03-24 09:50:00,193.89,194.61,193.88,194.5,23011.0,187.8463,188.5439,187.8367,188.4373,23011.0
2023-03-24 09:55:00,194.58,194.83,194.58,194.78,18028.0,188.5148,188.757,188.5148,188.7086,18028.0
2023-03-24 10:00:00,194.77,195.08,194.71,194.75,30848.0,188.6989,188.9992,188.6408,188.6795,30848.0
2023-03-24 10:05:00,194.74,195.09,194.56,194.67,27447.0,188.6698,189.0089,188.4955,188.602,27447.0
2023-03-24 10:10:00,194.7,195.28,194.6,194.98,32133.0,188.6311,189.193,188.5342,188.9024,32133.0
2023-03-24 10:15:00,194.9,194.9,194.4,194.47,31626.0,188.8249,188.8249,188.3404,188.4083,31626.0
2023-03-24 10:20:00,194.5,194.51,194.11,194.41,60203.0,188.4373,188.447,188.0595,188.3501,60203.0
2023-03-24 10:25:00,194.6,195.35,194.6,195.25,23360.0,188.5342,189.2608,188.5342,189.1639,23360.0
2023-03-24 10:30:00,195.28,195.5,195.15,195.29,17846.0,189.193,189.4062,189.0671,189.2027,17846.0
2023-03-24 10:35:00,195.29,195.29,194.85,194.91,19925.0,189.2027,189.2027,188.7764,188.8345,19925.0
2023-03-24 10:40:00,194.93,194.93,194.54,194.54,36700.0,188.8539,188.8539,188.4761,188.4761,36700.0
2023-03-24 10:45:00,194.57,194.73,194.43,194.48,38844.0,188.5051,188.6602,188.3695,188.4179,38844.0
2023-03-24 10:50:00,194.44,194.59,194.42,194.5,17555.0,188.3792,188.5245,188.3598,188.4373,17555.0
2023-03-24 10:55:00,194.49,194.78,194.44,194.71,13473.0,188.4276,188.7086,188.3792,188.6408,13473.0
2023-03-24 11:00:00,194.72,194.91,194.53,194.78,15256.0,188.6505,188.8345,188.4664,188.7086,15256.0
2023-03-24 11:05:00,194.84,194.94,194.3,194.36,25454.0,188.7667,188.8636,188.2436,188.3017,25454.0
2023-03-24 11:10:00,194.29,194.29,193.93,194.02,17485.0,188.2339,188.2339,187.8851,187.9723,17485.0
2023-03-24 11:15:00,194.02,194.33,194.01,194.14,14452.0,187.9723,188.2726,187.9626,188.0885,14452.0
2023-03-24 11:20:00,194.21,194.37,194.04,194.27,19587.0,188.1564,188.3114,187.9917,188.2145,19587.0
2023-03-24 11:25:00,194.42,194.52,194.31,194.44,13551.0,188.3598,188.4567,188.2532,188.3792,13551.0
2023-03-24 11:30:00,194.33,194.43,194.19,194.42,24999.0,188.2726,188.3695,188.137,188.3598,24999.0
2023-03-24 11:35:00,194.45,194.65,194.42,194.52,22646.0,188.3889,188.5827,188.3598,188.4567,22646.0
2023-03-24 11:40:00,194.57,194.7,194.56,194.69,20112.0,188.5051,188.6311,188.4955,188.6214,20112.0
2023-03-24 11:45:00,194.71,195.56,194.7,195.26,20263.0,188.6408,189.4643,188.6311,189.1736,20263.0
2023-03-24 11:50:00,195.26,195.28,195.17,195.24,7901.0,189.1736,189.193,189.0864,189.1543,7901.0
2023-03-24 11:55:00,195.14,195.64,195.14,195.58,44053.0,189.0574,189.5418,189.0574,189.4837,44053.0
2023-03-24 12:00:00,195.66,196.02,195.43,195.5,38554.0,189.5612,189.9099,189.3383,189.4062,38554.0
2023-03-24 12:05:00,195.54,195.55,195.18,195.19,9914.0,189.4449,189.4546,189.0961,189.1058,9914.0
2023-03-24 12:10:00,195.26,195.35,195.16,195.2,25972.0,189.1736,189.2608,189.0768,189.1155,25972.0
2023-03-24 12:15:00,195.19,195.33,194.87,195.05,21607.0,189.1058,189.2415,188.7958,188.9702,21607.0
2023-03-24 12:20:00,195.16,195.16,194.94,195.07,22915.0,189.0768,189.0768,188.8636,188.9896,22915.0
2023-03-24 12:25:00,195.14,195.2,194.98,195.18,7880.0,189.0574,189.1155,188.9024,189.0961,7880.0
2023-03-24 12:30:00,195.24,195.3,195.17,195.19,14759.0,189.1543,189.2124,189.0864,189.1058,14759.0
2023-03-24 12:35:00,195.28,195.52,195.24,195.38,17824.0,189.193,189.4255,189.1543,189.2899,17824.0
2023-03-24 12:40:00,195.41,195.58,195.25,195.53,11831.0,189.319,189.4837,189.1639,189.4352,11831.0
2023-03-24 12:45:00,195.58,195.9,195.57,195.74,13623.0,189.4837,189.7937,189.474,189.6387,13623.0
2023-03-24 12:50:00,195.82,195.84,195.6,195.68,46798.0,189.7162,189.7356,189.503,189.5805,46798.0
2023-03-24 12:55:00,195.66,195.91,195.65,195.69,15922.0,189.5612,189.8034,189.5515,189.5902,15922.0
2023-03-24 13:00:00,195.76,195.86,195.57,195.62,18761.0,189.6581,189.7549,189.474,189.5224,18761.0
2023-03-24 13:05:00,195.71,195.83,195.5,195.58,9167.0,189.6096,189.7259,189.4062,189.4837,9167.0
2023-03-24 13:10:00,195.55,195.68,195.45,195.6,7475.0,189.4546,189.5805,189.3577,189.503,7475.0
2023-03-24 13:15:00,195.64,195.68,195.39,195.39,4197.0,189.5418,189.5805,189.2996,189.2996,4197.0
2023-03-24 13:20:00,195.41,195.69,195.41,195.57,5580.0,189.319,189.5902,189.319,189.474,5580.0
2023-03-24 13:25:00,195.6,196.05,195.6,195.78,25184.0,189.503,189.939,189.503,189.6774,25184.0
2023-03-24 13:30:00,195.86,196.06,195.85,195.89,11369.0,189.7549,189.9487,189.7452,189.784,11369.0
2023-03-24 13:35:00,195.85,196.18,195.85,196.1,13609.0,189.7452,190.065,189.7452,189.9875,13609.0
2023-03-24 13:40:00,196.11,196.15,195.85,195.94,25162.0,189.9971,190.0359,189.7452,189.8324,25162.0
2023-03-24 13:45:00,195.95,195.95,195.57,195.57,17254.0,189.8421,189.8421,189.474,189.474,17254.0
2023-03-24 13:50:00,195.66,195.68,195.51,195.63,12816.0,189.5612,189.5805,189.4158,189.5321,12816.0
2023-03-24 13:55:00,195.62,195.83,195.55,195.81,11011.0,189.5224,189.7259,189.4546,189.7065,11011.0
2023-03-24 14:00:00,195.86,196.03,195.83,195.97,32230.0,189.7549,189.9196,189.7259,189.8615,32230.0
2023-03-24 14:05:00,195.96,196.02,195.74,195.95,11141.0,189.8518,189.9099,189.6387,189.8421,11141.0
2023-03-24 14:10:00,195.94,196.16,195.94,196.08,14286.0,189.8324,190.0456,189.8324,189.9681,14286.0
2023-03-24 14:15:00,196.13,196.31,196.05,196.15,17105.0,190.0165,190.1909,189.939,190.0359,17105.0
2023-03-24 14:20:00,196.17,196.25,196.0,196.0,20895.0,190.0553,190.1328,189.8906,189.8906,20895.0
2023-03-24 14:25:00,196.07,196.11,195.96,196.11,7333.0,189.9584,189.9971,189.8518,189.9971,7333.0
2023-03-24 14:30:00,196.11,196.53,196.05,196.4,55581.0,189.9971,190.404,189.939,190.2781,55581.0
2023-03-24 14:35:00,196.41,196.5,196.25,196.41,21032.0,190.2878,190.375,190.1328,190.2878,21032.0
2023-03-24 14:40:00,196.42,196.52,196.3,196.48,11127.0,190.2975,190.3944,190.1812,190.3556,11127.0
2023-03-24 14:45:00,196.51,196.6,196.43,196.49,13698.0,190.3847,190.4719,190.3072,190.3653,13698.0
2023-03-24 14:50:00,196.45,196.46,196.26,196.31,9519.0,190.3265,190.3362,190.1425,190.1909,9519.0
2023-03-24 14:55:00,196.31,196.49,196.3,196.35,16736.0,190.1909,190.3653,190.1812,190.2297,16736.0
2023-03-24 15:00:00,196.35,196.38,196.1,196.16,17953.0,190.2297,190.2587,189.9875,190.0456,17953.0
2023-03-24 15:05:00,196.21,196.28,196.11,196.18,9522.0,190.094,190.1618,189.9971,190.065,9522.0
2023-03-24 15:10:00,196.15,196.33,196.07,196.19,13904.0,190.0359,190.2103,189.9584,190.0746,13904.0
2023-03-24 15:15:00,196.2,196.59,196.2,196.56,18296.0,190.0843,190.4622,190.0843,190.4331,18296.0
2023-03-24 15:20:00,196.57,196.93,196.56,196.68,25885.0,190.4428,190.7916,190.4331,190.5494,25885.0
2023-03-24 15:25:00,196.64,196.88,196.6,196.8,14651.0,190.5106,190.7431,190.4719,190.6656,14651.0
2023-03-24 15:30:00,196.83,196.91,196.68,196.74,17626.0,190.6947,190.7722,190.5494,190.6075,17626.0
2023-03-24 15:35:00,196.77,196.97,196.66,196.78,20370.0,190.6366,190.8303,190.53,190.6463,20370.0
2023-03-24 15:40:00,196.79,196.82,196.67,196.71,26000.0,190.6559,190.685,190.5397,190.5784,26000.0
2023-03-24 15:45:00,196.7,196.75,196.45,196.55,13930.0,190.5688,190.6172,190.3265,190.4234,13930.0
2023-03-24 15:50:00,196.49,196.62,196.38,196.43,12278.0,190.3653,190.4912,190.2587,190.3072,12278.0
2023-03-24 15:55:00,196.37,196.92,196.28,196.92,40458.0,190.249,190.7819,190.1618,190.7819,40458.0
2023-03-27 09:30:00,198.27,198.36,198.11,198.36,132319.0,192.0898,192.177,191.9348,192.177,132319.0
2023-03-27 09:35:00,198.38,198.49,197.79,197.79,33713.0,192.1964,192.303,191.6248,191.6248,33713.0
2023-03-27 09:40:00,197.86,198.38,197.83,198.35,14661.0,191.6926,192.1964,191.6635,192.1673,14661.0
2023-03-27 09:45:00,198.33,198.6,198.33,198.47,31730.0,192.1479,192.4095,192.1479,192.2836,31730.0
2023-03-27 09:50:00,198.5,198.6,198.12,198.2,31173.0,192.3126,192.4095,191.9445,192.022,31173.0
2023-03-27 09:55:00,198.18,198.33,197.89,198.14,25387.0,192.0026,192.1479,191.7217,191.9639,25387.0
2023-03-27 10:00:00,198.14,198.22,198.02,198.13,81517.0,191.9639,192.0414,191.8476,191.9542,81517.0
2023-03-27 10:05:00,198.13,198.16,197.9,198.04,37715.0,191.9542,191.9832,191.7313,191.867,37715.0
2023-03-27 10:10:00,198.07,198.16,197.93,198.01,33259.0,191.896,191.9832,191.7604,191.8379,33259.0
2023-03-27 10:15:00,197.98,198.24,197.67,197.92,81848.0,191.8089,192.0607,191.5085,191.7507,81848.0
2023-03-27 10:20:00,197.92,198.11,197.92,197.95,19542.0,191.7507,191.9348,191.7507,191.7798,19542.0
2023-03-27 10:25:00,197.95,197.96,197.66,197.72,22157.0,191.7798,191.7895,191.4988,191.557,22157.0
2023-03-27 10:30:00,197.73,197.73,197.44,197.53,33904.0,191.5666,191.5666,191.2857,191.3729,33904.0
2023-03-27 10:35:00,197.49,197.57,197.33,197.57,53245.0,191.3341,191.4116,191.1791,191.4116,53245.0
2023-03-27 10:40:00,197.59,197.64,197.37,197.38,32119.0,191.431,191.4795,191.2179,191.2276,32119.0
2023-03-27 10:45:00,197.36,197.65,197.26,197.54,22235.0,191.2082,191.4891,191.1113,191.3826,22235.0
2023-03-27 10:50:00,197.59,197.7,197.54,197.69,12648.0,191.431,191.5376,191.3826,191.5279,12648.0
2023-03-27 10:55:00,197.67,197.78,197.34,197.35,22208.0,191.5085,191.6151,191.1888,191.1985,22208.0
2023-03-27 11:00:00,197.32,197.48,197.26,197.28,20673.0,191.1694,191.3244,191.1113,191.1307,20673.0
2023-03-27 11:05:00,197.27,197.36,197.16,197.17,14695.0,191.121,191.2082,191.0144,191.0241,14695.0
2023-03-27 11:10:00,197.14,197.37,197.08,197.36,13294.0,190.995,191.2179,190.9369,191.2082,13294.0
2023-03-27 11:15:00,197.33,197.35,197.03,197.09,19933.0,191.1791,191.1985,190.8885,190.9466,19933.0
2023-03-27 11:20:00,197.11,197.3,197.08,197.24,15932.0,190.966,191.15,190.9369,191.0919,15932.0
2023-03-27 11:25:00,197.28,197.48,197.27,197.39,18105.0,191.1307,191.3244,191.121,191.2372,18105.0
2023-03-27 11:30:00,197.41,197.55,197.4,197.45,8005.0,191.2566,191.3923,191.2469,191.2954,8005.0
2023-03-27 11:35:00,197.52,197.55,197.37,197.49,21564.0,191.3632,191.3923,191.2179,191.3341,21564.0
2023-03-27 11:40:00,197.49,197.49,197.27,197.31,14527.0,191.3341,191.3341,191.121,191.1597,14527.0
2023-03-27 11:45:00,197.37,197.46,197.33,197.44,10305.0,191.2179,191.3051,191.1791,191.2857,10305.0
2023-03-27 11:50:00,197.43,197.49,197.16,197.22,12672.0,191.276,191.3341,191.0144,191.0725,12672.0
2023-03-27 11:55:00,197.16,197.21,196.92,197.1,26715.0,191.0144,191.0629,190.7819,190.9563,26715.0
2023-03-27 12:00:00,197.06,197.34,197.05,197.31,10680.0,190.9175,191.1888,190.9078,191.1597,10680.0
2023-03-27 12:05:00,197.28,197.28,196.97,197.08,16461.0,191.1307,191.1307,190.8303,190.9369,16461.0
2023-03-27 12:10:00,197.1,197.24,197.05,197.2,22849.0,190.9563,191.0919,190.9078,191.0532,22849.0
2023-03-27 12:15:00,197.2,197.49,197.18,197.44,11347.0,191.0532,191.3341,191.0338,191.2857,11347.0
2023-03-27 12:20:00,197.5,197.62,197.47,197.59,10481.0,191.3438,191.4601,191.3147,191.431,10481.0
2023-03-27 12:25:00,197.58,197.61,197.38,197.58,15896.0,191.4213,191.4504,191.2276,191.4213,15896.0
2023-03-27 12:30:00,197.61,197.64,197.41,197.43,8496.0,191.4504,191.4795,191.2566,191.276,8496.0
2023-03-27 12:35:00,197.45,197.5,197.34,197.4,11060.0,191.2954,191.3438,191.1888,191.2469,11060.0
2023-03-27 12:40:00,197.39,197.39,197.22,197.37,25789.0,191.2372,191.2372,191.0725,191.2179,25789.0
2023-03-27 12:45:00,197.41,197.5,197.28,197.5,11382.0,191.2566,191.3438,191.1307,191.3438,11382.0
2023-03-27 12:50:00,197.47,197.57,197.39,197.43,31325.0,191.3147,191.4116,191.2372,191.276,31325.0
2023-03-27 12:55:00,197.42,197.49,197.37,197.45,10488.0,191.2663,191.3341,191.2179,191.2954,10488.0
2023-03-27 13:00:00,197.5,197.7,197.41,197.63,13682.0,191.3438,191.5376,191.2566,191.4698,13682.0
2023-03-27 13:05:00,197.62,197.71,197.56,197.56,7053.0,191.4601,191.5473,191.4019,191.4019,7053.0
2023-03-27 13:10:00,197.49,197.55,197.33,197.39,12038.0,191.3341,191.3923,191.1791,191.2372,12038.0
2023-03-27 13:15:00,197.37,197.49,197.28,197.48,12070.0,191.2179,191.3341,191.1307,191.3244,12070.0
2023-03-27 13:20:00,197.5,197.78,197.45,197.72,25074.0,191.3438,191.6151,191.2954,191.557,25074.0
2023-03-27 13:25:00,197.69,197.76,197.66,197.74,8191.0,191.5279,191.5957,191.4988,191.5763,8191.0
2023-03-27 13:30:00,197.77,197.87,197.68,197.78,20799.0,191.6054,191.7023,191.5182,191.6151,20799.0
2023-03-27 13:35:00,197.8,197.84,197.71,197.75,14462.0,191.6345,191.6732,191.5473,191.586,14462.0
2023-03-27 13:40:00,197.8,197.95,197.8,197.95,13947.0,191.6345,191.7798,191.6345,191.7798,13947.0
2023-03-27 13:45:00,197.93,198.04,197.86,197.97,13150.0,191.7604,191.867,191.6926,191.7992,13150.0
2023-03-27 13:50:00,197.94,197.95,197.71,197.71,17801.0,191.7701,191.7798,191.5473,191.5473,17801.0
2023-03-27 13:55:00,197.73,197.83,197.68,197.7,16828.0,191.5666,191.6635,191.5182,191.5376,16828.0
2023-03-27 14:00:00,197.73,197.73,197.51,197.52,16973.0,191.5666,191.5666,191.3535,191.3632,16973.0
2023-03-27 14:05:00,197.5,197.57,197.46,197.57,18771.0,191.3438,191.4116,191.3051,191.4116,18771.0
2023-03-27 14:10:00,197.56,197.71,197.53,197.69,14452.0,191.4019,191.5473,191.3729,191.5279,14452.0
2023-03-27 14:15:00,197.72,197.81,197.67,197.81,9595.0,191.557,191.6442,191.5085,191.6442,9595.0
2023-03-27 14:20:00,197.8,197.97,197.79,197.92,10754.0,191.6345,191.7992,191.6248,191.7507,10754.0
2023-03-27 14:25:00,197.99,198.08,197.94,197.97,20207.0,191.8185,191.9057,191.7701,191.7992,20207.0
2023-03-27 14:30:00,197.97,198.14,197.97,198.09,46881.0,191.7992,191.9639,191.7992,191.9154,46881.0
2023-03-27 14:35:00,198.1,198.29,198.06,198.2,23002.0,191.9251,192.1092,191.8864,192.022,23002.0
2023-03-27 14:40:00,198.15,198.21,198.1,198.17,11184.0,191.9736,192.0317,191.9251,191.9929,11184.0
2023-03-27 14:45:00,198.22,198.27,198.07,198.14,10344.0,192.0414,192.0898,191.896,191.9639,10344.0
2023-03-27 14:50:00,198.22,198.24,198.09,198.15,17614.0,192.0414,192.0607,191.9154,191.9736,17614.0
2023-03-27 14:55:00,198.2,198.31,198.17,198.3,22423.0,192.022,192.1286,191.9929,192.1189,22423.0
2023-03-27 15:00:00,198.32,198.42,198.13,198.18,21669.0,192.1383,192.2351,191.9542,192.0026,21669.0
2023-03-27 15:05:00,198.19,198.2,197.99,198.1,8725.0,192.0123,192.022,191.8185,191.9251,8725.0
2023-03-27 15:10:00,198.03,198.1,197.97,198.07,7603.0,191.8573,191.9251,191.7992,191.896,7603.0
2023-03-27 15:15:00,198.0,198.12,197.95,197.98,22450.0,191.8282,191.9445,191.7798,191.8089,22450.0
2023-03-27 15:20:00,197.99,198.08,197.88,198.06,27299.0,191.8185,191.9057,191.712,191.8864,27299.0
2023-03-27 15:25:00,198.08,198.2,198.02,198.15,25122.0,191.9057,192.022,191.8476,191.9736,25122.0
2023-03-27 15:30:00,198.16,198.19,197.95,198.07,13234.0,191.9832,192.0123,191.7798,191.896,13234.0
2023-03-27 15:35:00,198.11,198.13,197.69,197.84,28096.0,191.9348,191.9542,191.5279,191.6732,28096.0
2023-03-27 15:40:00,197.86,197.98,197.76,197.84,27577.0,191.6926,191.8089,191.5957,191.6732,27577.0
2023-03-27 15:45:00,197.81,197.83,197.6,197.64,8690.0,191.6442,191.6635,191.4407,191.4795,8690.0
2023-03-27 15:50:00,197.62,197.8,197.45,197.67,21281.0,191.4601,191.6345,191.2954,191.5085,21281.0
2023-03-27 15:55:00,197.59,197.59,197.18,197.36,48605.0,191.431,191.431,191.0338,191.2082,48605.0
2023-03-28 09:30:00,197.2,197.23,196.74,197.05,151361.0,191.0532,191.0822,190.6075,190.9078,151361.0
2023-03-28 09:35:00,197.06,197.14,196.95,197.14,62307.0,190.9175,190.995,190.811,190.995,62307.0
2023-03-28 09:40:00,197.13,197.23,197.0,197.17,17382.0,190.9853,191.0822,190.8594,191.0241,17382.0
2023-03-28 09:45:00,197.18,197.35,197.09,197.27,18488.0,191.0338,191.1985,190.9466,191.121,18488.0
2023-03-28 09:50:00,197.25,197.4,197.1,197.36,1050457.0,191.1016,191.2469,190.9563,191.2082,1050457.0
2023-03-28 09:55:00,197.36,197.38,197.07,197.16,33908.0,191.2082,191.2276,190.9272,191.0144,33908.0
2023-03-28 10:00:00,197.11,197.35,196.94,197.26,68895.0,190.966,191.1985,190.8013,191.1113,68895.0
2023-03-28 10:05:00,197.29,197.49,197.22,197.44,15846.0,191.1404,191.3341,191.0725,191.2857,15846.0
2023-03-28 10:10:00,197.45,197.58,197.43,197.51,36019.0,191.2954,191.4213,191.276,191.3535,36019.0
2023-03-28 10:15:00,197.52,197.65,197.48,197.53,50362.0,191.3632,191.4891,191.3244,191.3729,50362.0
2023-03-28 10:20:00,197.55,197.58,197.29,197.29,22405.0,191.3923,191.4213,191.1404,191.1404,22405.0
2023-03-28 10:25:00,197.3,197.39,197.2,197.34,34647.0,191.15,191.2372,191.0532,191.1888,34647.0
2023-03-28 10:30:00,197.35,197.35,196.63,196.67,24239.0,191.1985,191.1985,190.5009,190.5397,24239.0
2023-03-28 10:35:00,196.67,196.93,196.67,196.8,27785.0,190.5397,190.7916,190.5397,190.6656,27785.0
2023-03-28 10:40:00,196.84,196.87,196.73,196.83,26239.0,190.7044,190.7335,190.5978,190.6947,26239.0
2023-03-28 10:45:00,196.84,197.0,196.84,196.94,15480.0,190.7044,190.8594,190.7044,190.8013,15480.0
2023-03-28 10:50:00,196.93,196.95,196.83,196.85,8278.0,190.7916,190.811,190.6947,190.7141,8278.0
2023-03-28 10:55:00,196.8,196.92,196.73,196.79,21286.0,190.6656,190.7819,190.5978,190.6559,21286.0
2023-03-28 11:00:00,196.78,197.1,196.78,197.02,22326.0,190.6463,190.9563,190.6463,190.8788,22326.0
2023-03-28 11:05:00,197.06,197.13,196.98,196.98,9437.0,190.9175,190.9853,190.84,190.84,9437.0
2023-03-28 11:10:00,196.99,197.07,196.92,197.07,17466.0,190.8497,190.9272,190.7819,190.9272,17466.0
2023-03-28 11:15:00,197.1,197.21,197.1,197.15,21860.0,190.9563,191.0629,190.9563,191.0047,21860.0
2023-03-28 11:20:00,197.18,197.3,197.11,197.18,12825.0,191.0338,191.15,190.966,191.0338,12825.0
2023-03-28 11:25:00,197.2,197.28,197.12,197.22,72308.0,191.0532,191.1307,190.9757,191.0725,72308.0
2023-03-28 11:30:00,197.24,197.34,197.19,197.23,71608.0,191.0919,191.1888,191.0435,191.0822,71608.0
2023-03-28 11:35:00,197.23,197.44,197.18,197.41,70537.0,191.0822,191.2857,191.0338,191.2566,70537.0
2023-03-28 11:40:00,197.43,197.45,197.26,197.3,14221.0,191.276,191.2954,191.1113,191.15,14221.0
2023-03-28 11:45:00,197.3,197.35,197.16,197.19,10333.0,191.15,191.1985,191.0144,191.0435,10333.0
2023-03-28 11:50:00,197.19,197.34,197.18,197.33,10226.0,191.0435,191.1888,191.0338,191.1791,10226.0
2023-03-28 11:55:00,197.34,197.38,197.27,197.38,7779.0,191.1888,191.2276,191.121,191.2276,7779.0
2023-03-28 12:00:00,197.38,197.42,197.27,197.29,10618.0,191.2276,191.2663,191.121,191.1404,10618.0
2023-03-28 12:05:00,197.28,197.43,197.19,197.29,20692.0,191.1307,191.276,191.0435,191.1404,20692.0
2023-03-28 12:10:00,197.24,197.26,197.09,197.21,12924.0,191.0919,191.1113,190.9466,191.0629,12924.0
2023-03-28 12:15:00,197.23,197.25,196.97,197.06,15496.0,191.0822,191.1016,190.8303,190.9175,15496.0
2023-03-28 12:20:00,197.09,197.19,197.03,197.11,11107.0,190.9466,191.0435,190.8885,190.966,11107.0
2023-03-28 12:25:00,197.12,197.14,197.03,197.1,9540.0,190.9757,190.995,190.8885,190.9563,9540.0
2023-03-28 12:30:00,197.0,197.04,196.9,197.03,15578.0,190.8594,190.8982,190.7625,190.8885,15578.0
2023-03-28 12:35:00,197.03,197.11,197.02,197.1,9392.0,190.8885,190.966,190.8788,190.9563,9392.0
2023-03-28 12:40:00,197.08,197.17,196.98,197.11,11399.0,190.9369,191.0241,190.84,190.966,11399.0
2023-03-28 12:45:00,197.12,197.19,197.09,197.1,15859.0,190.9757,191.0435,190.9466,190.9563,15859.0
2023-03-28 12:50:00,197.1,197.1,196.96,196.96,7664.0,190.9563,190.9563,190.8206,190.8206,7664.0
2023-03-28 12:55:00,196.99,197.01,196.94,197.0,7641.0,190.8497,190.8691,190.8013,190.8594,7641.0
2023-03-28 13:00:00,197.02,197.08,196.85,196.86,7197.0,190.8788,190.9369,190.7141,190.7238,7197.0
2023-03-28 13:05:00,196.84,196.93,196.78,196.83,10604.0,190.7044,190.7916,190.6463,190.6947,10604.0
2023-03-28 13:10:00,196.84,196.94,196.73,196.78,8149.0,190.7044,190.8013,190.5978,190.6463,8149.0
2023-03-28 13:15:00,196.77,196.86,196.72,196.86,8491.0,190.6366,190.7238,190.5881,190.7238,8491.0
2023-03-28 13:20:00,196.87,196.87,196.75,196.75,21922.0,190.7335,190.7335,190.6172,190.6172,21922.0
2023-03-28 13:25:00,196.76,196.79,196.7,196.78,13371.0,190.6269,190.6559,190.5688,190.6463,13371.0
2023-03-28 13:30:00,196.75,196.84,196.51,196.52,31325.0,190.6172,190.7044,190.3847,190.3944,31325.0
2023-03-28 13:35:00,196.5,196.56,196.44,196.46,16446.0,190.375,190.4331,190.3169,190.3362,16446.0
2023-03-28 13:40:00,196.46,196.48,196.38,196.41,20119.0,190.3362,190.3556,190.2587,190.2878,20119.0
2023-03-28 13:45:00,196.42,196.45,196.33,196.4,20811.0,190.2975,190.3265,190.2103,190.2781,20811.0
2023-03-28 13:50:00,196.42,196.42,196.29,196.33,16170.0,190.2975,190.2975,190.1715,190.2103,16170.0
2023-03-28 13:55:00,196.34,196.34,196.14,196.2,16101.0,190.22,190.22,190.0262,190.0843,16101.0
2023-03-28 14:00:00,196.2,196.42,196.16,196.42,12541.0,190.0843,190.2975,190.0456,190.2975,12541.0
2023-03-28 14:05:00,196.37,196.43,196.3,196.35,170717.0,190.249,190.3072,190.1812,190.2297,170717.0
2023-03-28 14:10:00,196.35,196.4,196.28,196.37,20038.0,190.2297,190.2781,190.1618,190.249,20038.0
2023-03-28 14:15:00,196.38,196.48,196.38,196.46,32752.0,190.2587,190.3556,190.2587,190.3362,32752.0
2023-03-28 14:20:00,196.46,196.54,196.35,196.36,35163.0,190.3362,190.4137,190.2297,190.2393,35163.0
2023-03-28 14:25:00,196.36,196.51,196.35,196.47,23371.0,190.2393,190.3847,190.2297,190.3459,23371.0
2023-03-28 14:30:00,196.48,196.49,196.32,196.32,44152.0,190.3556,190.3653,190.2006,190.2006,44152.0
2023-03-28 14:35:00,196.36,196.49,196.34,196.43,21175.0,190.2393,190.3653,190.22,190.3072,21175.0
2023-03-28 14:40:00,196.43,196.61,196.43,196.6,15561.0,190.3072,190.4816,190.3072,190.4719,15561.0
2023-03-28 14:45:00,196.61,196.81,196.61,196.67,12035.0,190.4816,190.6753,190.4816,190.5397,12035.0
2023-03-28 14:50:00,196.68,196.75,196.65,196.69,38943.0,190.5494,190.6172,190.5203,190.5591,38943.0
2023-03-28 14:55:00,196.7,196.77,196.66,196.74,11851.0,190.5688,190.6366,190.53,190.6075,11851.0
2023-03-28 15:00:00,196.73,196.91,196.73,196.78,15986.0,190.5978,190.7722,190.5978,190.6463,15986.0
2023-03-28 15:05:00,196.8,196.93,196.77,196.88,22115.0,190.6656,190.7916,190.6366,190.7431,22115.0
2023-03-28 15:10:00,196.89,196.97,196.76,196.81,25253.0,190.7528,190.8303,190.6269,190.6753,25253.0
2023-03-28 15:15:00,196.84,196.89,196.71,196.78,19319.0,190.7044,190.7528,190.5784,190.6463,19319.0
2023-03-28 15:20:00,196.77,196.85,196.7,196.74,39500.0,190.6366,190.7141,190.5688,190.6075,39500.0
2023-03-28 15:25:00,196.77,196.82,196.57,196.65,24309.0,190.6366,190.685,190.4428,190.5203,24309.0
2023-03-28 15:30:00,196.62,196.78,196.5,196.76,17985.0,190.4912,190.6463,190.375,190.6269,17985.0
2023-03-28 15:35:00,196.8,196.91,196.68,196.8,53041.0,190.6656,190.7722,190.5494,190.6656,53041.0
2023-03-28 15:40:00,196.81,196.87,196.76,196.78,13382.0,190.6753,190.7335,190.6269,190.6463,13382.0
2023-03-28 15:45:00,196.77,196.83,196.65,196.82,29065.0,190.6366,190.6947,190.5203,190.685,29065.0
2023-03-28 15:50:00,196.83,197.18,196.83,197.04,36854.0,190.6947,191.0338,190.6947,190.8982,36854.0
2023-03-28 15:55:00,197.06,197.17,196.95,197.13,29973.0,190.9175,191.0241,190.811,190.9853,29973.0
2023-03-29 09:30:00,199.09,199.19,198.94,199.06,124083.0,192.8843,192.9811,192.7389,192.8552,124083.0
2023-03-29 09:35:00,199.09,199.22,199.06,199.16,57360.0,192.8843,193.0102,192.8552,192.9521,57360.0
2023-03-29 09:40:00,199.18,199.31,199.1,199.28,39569.0,192.9714,193.0974,192.8939,193.0683,39569.0
2023-03-29 09:45:00,199.31,199.39,199.06,199.16,77686.0,193.0974,193.1749,192.8552,192.9521,77686.0
2023-03-29 09:50:00,199.12,199.4,199.12,199.17,34975.0,192.9133,193.1846,192.9133,192.9618,34975.0
2023-03-29 09:55:00,199.19,199.23,199.14,199.19,37716.0,192.9811,193.0199,192.9327,192.9811,37716.0
2023-03-29 10:00:00,199.25,199.48,199.25,199.45,33943.0,193.0393,193.2621,193.0393,193.233,33943.0
2023-03-29 10:05:00,199.45,199.45,199.18,199.25,22086.0,193.233,193.233,192.9714,193.0393,22086.0
2023-03-29 10:10:00,199.28,199.28,199.04,199.07,41237.0,193.0683,193.0683,192.8358,192.8649,41237.0
2023-03-29 10:15:00,199.06,199.28,199.01,199.23,167354.0,192.8552,193.0683,192.8067,193.0199,167354.0
2023-03-29 10:20:00,199.24,199.28,199.06,199.07,67580.0,193.0296,193.0683,192.8552,192.8649,67580.0
2023-03-29 10:25:00,199.07,199.09,198.95,199.07,42639.0,192.8649,192.8843,192.7486,192.8649,42639.0
2023-03-29 10:30:00,199.1,199.16,199.0,199.04,24242.0,192.8939,192.9521,192.7971,192.8358,24242.0
2023-03-29 10:35:00,199.06,199.07,198.89,198.92,21158.0,192.8552,192.8649,192.6905,192.7196,21158.0
2023-03-29 10:40:00,198.93,198.96,198.78,198.85,21356.0,192.7292,192.7583,192.5839,192.6517,21356.0
2023-03-29 10:45:00,198.85,198.85,198.66,198.74,23046.0,192.6517,192.6517,192.4677,192.5452,23046.0
2023-03-29 10:50:00,198.75,198.85,198.68,198.74,26931.0,192.5549,192.6517,192.487,192.5452,26931.0
2023-03-29 10:55:00,198.76,198.85,198.61,198.67,160984.0,192.5645,192.6517,192.4192,192.4773,160984.0
2023-03-29 11:00:00,198.66,198.83,198.65,198.8,11380.0,192.4677,192.6324,192.458,192.6033,11380.0
2023-03-29 11:05:00,198.82,198.92,198.77,198.91,8610.0,192.6227,192.7196,192.5742,192.7099,8610.0
2023-03-29 11:10:00,198.91,198.92,198.8,198.84,13765.0,192.7099,192.7196,192.6033,192.642,13765.0
2023-03-29 11:15:00,198.86,198.95,198.72,198.75,16694.0,192.6614,192.7486,192.5258,192.5549,16694.0
2023-03-29 11:20:00,198.8,199.0,198.79,198.93,52689.0,192.6033,192.7971,192.5936,192.7292,52689.0
2023-03-29 11:25:00,198.95,198.96,198.88,198.94,23784.0,192.7486,192.7583,192.6808,192.7389,23784.0
2023-03-29 11:30:00,198.95,199.12,198.93,199.04,29574.0,192.7486,192.9133,192.7292,192.8358,29574.0
2023-03-29 11:35:00,199.08,199.17,199.02,199.07,20769.0,192.8746,192.9618,192.8164,192.8649,20769.0
2023-03-29 11:40:00,199.05,199.08,198.98,199.0,19479.0,192.8455,192.8746,192.7777,192.7971,19479.0
2023-03-29 11:45:00,199.05,199.13,199.02,199.12,8628.0,192.8455,192.923,192.8164,192.9133,8628.0
2023-03-29 11:50:00,199.12,199.18,199.05,199.18,14300.0,192.9133,192.9714,192.8455,192.9714,14300.0
2023-03-29 11:55:00,199.17,199.25,199.15,199.23,16377.0,192.9618,193.0393,192.9424,193.0199,16377.0
2023-03-29 12:00:00,199.25,199.29,199.2,199.25,33086.0,193.0393,193.078,192.9908,193.0393,33086.0
2023-03-29 12:05:00,199.24,199.24,199.02,199.09,29136.0,193.0296,193.0296,192.8164,192.8843,29136.0
2023-03-29 12:10:00,199.12,199.31,199.06,199.3,22614.0,192.9133,193.0974,192.8552,193.0877,22614.0
2023-03-29 12:15:00,199.29,199.31,199.18,199.26,15108.0,193.078,193.0974,192.9714,193.049,15108.0
2023-03-29 12:20:00,199.29,199.34,199.27,199.28,17542.0,193.078,193.1265,193.0586,193.0683,17542.0
2023-03-29 12:25:00,199.27,199.33,199.22,199.23,24884.0,193.0586,193.1168,193.0102,193.0199,24884.0
2023-03-29 12:30:00,199.25,199.37,199.23,199.24,23007.0,193.0393,193.1555,193.0199,193.0296,23007.0
2023-03-29 12:35:00,199.24,199.34,199.22,199.31,21695.0,193.0296,193.1265,193.0102,193.0974,21695.0
2023-03-29 12:40:00,199.31,199.31,199.16,199.17,20236.0,193.0974,193.0974,192.9521,192.9618,20236.0
2023-03-29 12:45:00,199.16,199.18,199.05,199.15,30989.0,192.9521,192.9714,192.8455,192.9424,30989.0
2023-03-29 12:50:00,199.16,199.24,199.15,199.2,5931.0,192.9521,193.0296,192.9424,192.9908,5931.0
2023-03-29 12:55:00,199.21,199.22,198.98,199.08,13864.0,193.0005,193.0102,192.7777,192.8746,13864.0
2023-03-29 13:00:00,199.06,199.14,198.97,199.11,8933.0,192.8552,192.9327,192.768,192.9036,8933.0
2023-03-29 13:05:00,199.13,199.35,199.12,199.32,14074.0,192.923,193.1361,192.9133,193.1071,14074.0
2023-03-29 13:10:00,199.36,199.39,199.3,199.35,15993.0,193.1458,193.1749,193.0877,193.1361,15993.0
2023-03-29 13:15:00,199.35,199.42,199.31,199.32,16643.0,193.1361,193.204,193.0974,193.1071,16643.0
2023-03-29 13:20:00,199.36,199.36,199.3,199.36,11557.0,193.1458,193.1458,193.0877,193.1458,11557.0
2023-03-29 13:25:00,199.36,199.46,199.33,199.43,22093.0,193.1458,193.2427,193.1168,193.2137,22093.0
2023-03-29 13:30:00,199.42,199.42,199.23,199.23,54311.0,193.204,193.204,193.0199,193.0199,54311.0
2023-03-29 13:35:00,199.28,199.28,199.05,199.07,35816.0,193.0683,193.0683,192.8455,192.8649,35816.0
2023-03-29 13:40:00,199.08,199.19,199.06,199.16,65758.0,192.8746,192.9811,192.8552,192.9521,65758.0
2023-03-29 13:45:00,199.12,199.15,199.07,199.1,11966.0,192.9133,192.9424,192.8649,192.8939,11966.0
2023-03-29 13:50:00,199.09,199.15,199.05,199.06,9323.0,192.8843,192.9424,192.8455,192.8552,9323.0
2023-03-29 13:55:00,199.05,199.1,198.98,199.08,13820.0,192.8455,192.8939,192.7777,192.8746,13820.0
2023-03-29 14:00:00,199.07,199.1,198.9,199.05,14885.0,192.8649,192.8939,192.7002,192.8455,14885.0
2023-03-29 14:05:00,199.05,199.2,198.98,199.19,10529.0,192.8455,192.9908,192.7777,192.9811,10529.0
2023-03-29 14:10:00,199.18,199.27,199.18,199.23,20996.0,192.9714,193.0586,192.9714,193.0199,20996.0
2023-03-29 14:15:00,199.2,199.2,199.07,199.08,13288.0,192.9908,192.9908,192.8649,192.8746,13288.0
2023-03-29 14:20:00,199.09,199.18,199.02,199.13,14018.0,192.8843,192.9714,192.8164,192.923,14018.0
2023-03-29 14:25:00,199.12,199.25,199.12,199.2,12150.0,192.9133,193.0393,192.9133,192.9908,12150.0
2023-03-29 14:30:00,199.23,199.28,199.19,199.26,14165.0,193.0199,193.0683,192.9811,193.049,14165.0
2023-03-29 14:35:00,199.26,199.4,199.26,199.38,41281.0,193.049,193.1846,193.049,193.1652,41281.0
2023-03-29 14:40:00,199.38,199.44,199.33,199.42,13936.0,193.1652,193.2233,193.1168,193.204,13936.0
2023-03-29 14:45:00,199.41,199.55,199.34,199.51,28821.0,193.1943,193.3299,193.1265,193.2912,28821.0
2023-03-29 14:50:00,199.51,199.63,199.32,199.62,73606.0,193.2912,193.4074,193.1071,193.3977,73606.0
2023-03-29 14:55:00,199.63,199.67,199.59,199.63,20549.0,193.4074,193.4462,193.3687,193.4074,20549.0
2023-03-29 15:00:00,199.62,199.7,199.37,199.56,84309.0,193.3977,193.4752,193.1555,193.3396,84309.0
2023-03-29 15:05:00,199.56,199.58,199.41,199.57,10721.0,193.3396,193.359,193.1943,193.3493,10721.0
2023-03-29 15:10:00,199.56,199.66,199.5,199.59,11311.0,193.3396,193.4365,193.2815,193.3687,11311.0
2023-03-29 15:15:00,199.61,199.92,199.61,199.85,17086.0,193.388,193.6884,193.388,193.6206,17086.0
2023-03-29 15:20:00,199.87,199.96,199.83,199.85,14301.0,193.6399,193.7271,193.6012,193.6206,14301.0
2023-03-29 15:25:00,199.84,199.94,199.81,199.92,9397.0,193.6109,193.7078,193.5818,193.6884,9397.0
2023-03-29 15:30:00,199.87,199.92,199.81,199.87,15107.0,193.6399,193.6884,193.5818,193.6399,15107.0
2023-03-29 15:35:00,199.83,199.83,199.72,199.75,12294.0,193.6012,193.6012,193.4946,193.5237,12294.0
2023-03-29 15:40:00,199.74,199.94,199.7,199.91,35569.0,193.514,193.7078,193.4752,193.6787,35569.0
2023-03-29 15:45:00,199.89,200.05,199.89,200.05,38544.0,193.6593,193.8143,193.6593,193.8143,38544.0
2023-03-29 15:50:00,200.05,200.09,199.94,199.95,27800.0,193.8143,193.8531,193.7078,193.7174,27800.0
2023-03-29 15:55:00,199.94,199.96,199.79,199.96,28530.0,193.7078,193.7271,193.5624,193.7271,28530.0
2023-03-30 09:30:00,201.27,201.48,201.23,201.3,87566.0,194.9963,195.1998,194.9575,195.0254,87566.0
2023-03-30 09:35:00,201.32,201.35,201.14,201.24,33149.0,195.0447,195.0738,194.8704,194.9672,33149.0
2023-03-30 09:40:00,201.26,201.4,201.16,201.27,39645.0,194.9866,195.1222,194.8897,194.9963,39645.0
2023-03-30 09:45:00,201.26,201.44,201.23,201.41,17040.0,194.9866,195.161,194.9575,195.1319,17040.0
2023-03-30 09:50:00,201.44,201.46,201.2,201.31,15933.0,195.161,195.1804,194.9285,195.0351,15933.0
2023-03-30 09:55:00,201.32,201.48,201.31,201.48,18948.0,195.0447,195.1998,195.0351,195.1998,18948.0
2023-03-30 10:00:00,201.5,201.59,201.24,201.24,68702.0,195.2191,195.3063,194.9672,194.9672,68702.0
2023-03-30 10:05:00,201.2,201.2,201.03,201.08,26361.0,194.9285,194.9285,194.7638,194.8122,26361.0
2023-03-30 10:10:00,201.07,201.11,200.78,200.85,71818.0,194.8025,194.8413,194.5216,194.5894,71818.0
2023-03-30 10:15:00,200.84,200.99,200.81,200.99,45247.0,194.5797,194.725,194.5506,194.725,45247.0
2023-03-30 10:20:00,201.0,201.13,200.91,201.13,22636.0,194.7347,194.8607,194.6475,194.8607,22636.0
2023-03-30 10:25:00,201.11,201.44,201.06,201.31,20330.0,194.8413,195.161,194.7928,195.0351,20330.0
2023-03-30 10:30:00,201.33,201.49,201.16,201.19,21062.0,195.0544,195.2094,194.8897,194.9188,21062.0
2023-03-30 10:35:00,201.19,201.31,201.05,201.3,22927.0,194.9188,195.0351,194.7832,195.0254,22927.0
2023-03-30 10:40:00,201.34,201.42,201.29,201.35,22397.0,195.0641,195.1416,195.0157,195.0738,22397.0
2023-03-30 10:45:00,201.35,201.39,201.23,201.27,17645.0,195.0738,195.1126,194.9575,194.9963,17645.0
2023-03-30 10:50:00,201.27,201.36,201.15,201.3,16065.0,194.9963,195.0835,194.88,195.0254,16065.0
2023-03-30 10:55:00,201.3,201.34,201.08,201.16,20460.0,195.0254,195.0641,194.8122,194.8897,20460.0
2023-03-30 11:00:00,201.14,201.17,201.05,201.17,8681.0,194.8704,194.8994,194.7832,194.8994,8681.0
2023-03-30 11:05:00,201.17,201.24,201.13,201.19,11502.0,194.8994,194.9672,194.8607,194.9188,11502.0
2023-03-30 11:10:00,201.21,201.37,201.0,201.04,33308.0,194.9382,195.0932,194.7347,194.7735,33308.0
2023-03-30 11:15:00,201.02,201.1,200.92,201.09,16427.0,194.7541,194.8316,194.6572,194.8219,16427.0
2023-03-30 11:20:00,201.14,201.21,201.12,201.12,18493.0,194.8704,194.9382,194.851,194.851,18493.0
2023-03-30 11:25:00,201.11,201.11,201.01,201.05,15504.0,194.8413,194.8413,194.7444,194.7832,15504.0
2023-03-30 11:30:00,201.04,201.05,200.84,200.9,20992.0,194.7735,194.7832,194.5797,194.6378,20992.0
2023-03-30 11:35:00,200.9,200.98,200.87,200.93,9871.0,194.6378,194.7153,194.6088,194.6669,9871.0
2023-03-30 11:40:00,200.95,201.07,200.94,201.01,12166.0,194.6863,194.8025,194.6766,194.7444,12166.0
2023-03-30 11:45:00,201.01,201.01,200.65,200.67,38369.0,194.7444,194.7444,194.3956,194.415,38369.0
2023-03-30 11:50:00,200.66,200.79,200.66,200.78,7756.0,194.4053,194.5313,194.4053,194.5216,7756.0
2023-03-30 11:55:00,200.79,200.91,200.78,200.84,20102.0,194.5313,194.6475,194.5216,194.5797,20102.0
2023-03-30 12:00:00,200.83,200.84,200.63,200.81,9783.0,194.57,194.5797,194.3763,194.5506,9783.0
2023-03-30 12:05:00,200.77,200.91,200.74,200.89,15209.0,194.5119,194.6475,194.4828,194.6281,15209.0
2023-03-30 12:10:00,200.84,200.89,200.79,200.81,5427.0,194.5797,194.6281,194.5313,194.5506,5427.0
2023-03-30 12:15:00,200.73,200.74,200.64,200.71,13135.0,194.4731,194.4828,194.3859,194.4538,13135.0
2023-03-30 12:20:00,200.74,200.75,200.62,200.62,20550.0,194.4828,194.4925,194.3666,194.3666,20550.0
2023-03-30 12:25:00,200.63,200.75,200.63,200.68,10990.0,194.3763,194.4925,194.3763,194.4247,10990.0
2023-03-30 12:30:00,200.64,200.67,200.51,200.52,23189.0,194.3859,194.415,194.26,194.2697,23189.0
2023-03-30 12:35:00,200.52,200.52,200.32,200.43,20224.0,194.2697,194.2697,194.0759,194.1825,20224.0
2023-03-30 12:40:00,200.42,200.57,200.34,200.34,22450.0,194.1728,194.3181,194.0953,194.0953,22450.0
2023-03-30 12:45:00,200.41,200.43,200.28,200.33,15971.0,194.1631,194.1825,194.0372,194.0856,15971.0
2023-03-30 12:50:00,200.34,200.55,200.34,200.55,2328.0,194.0953,194.2987,194.0953,194.2987,2328.0
2023-03-30 12:55:00,200.6,200.63,200.43,200.47,10718.0,194.3472,194.3763,194.1825,194.2212,10718.0
2023-03-30 13:00:00,200.47,200.64,200.4,200.61,41664.0,194.2212,194.3859,194.1534,194.3569,41664.0
2023-03-30 13:05:00,200.58,200.64,200.49,200.54,7621.0,194.3278,194.3859,194.2406,194.2891,7621.0
2023-03-30 13:10:00,200.55,200.64,200.49,200.61,11725.0,194.2987,194.3859,194.2406,194.3569,11725.0
2023-03-30 13:15:00,200.59,200.59,200.49,200.51,6116.0,194.3375,194.3375,194.2406,194.26,6116.0
2023-03-30 13:20:00,200.56,200.65,200.42,200.44,27767.0,194.3084,194.3956,194.1728,194.1922,27767.0
2023-03-30 13:25:00,200.44,200.52,200.44,200.47,10959.0,194.1922,194.2697,194.1922,194.2212,10959.0
2023-03-30 13:30:00,200.48,200.48,200.31,200.34,13214.0,194.2309,194.2309,194.0662,194.0953,13214.0
2023-03-30 13:35:00,200.32,200.33,200.2,200.22,11976.0,194.0759,194.0856,193.9597,193.979,11976.0
2023-03-30 13:40:00,200.21,200.27,200.12,200.25,16613.0,193.9693,194.0275,193.8821,194.0081,16613.0
2023-03-30 13:45:00,200.23,200.26,200.12,200.25,6750.0,193.9887,194.0178,193.8821,194.0081,6750.0
2023-03-30 13:50:00,200.29,200.34,200.25,200.32,13510.0,194.0468,194.0953,194.0081,194.0759,13510.0
2023-03-30 13:55:00,200.31,200.44,200.26,200.4,54082.0,194.0662,194.1922,194.0178,194.1534,54082.0
2023-03-30 14:00:00,200.39,200.52,200.38,200.52,48333.0,194.1437,194.2697,194.134,194.2697,48333.0
2023-03-30 14:05:00,200.51,200.57,200.5,200.5,10145.0,194.26,194.3181,194.2503,194.2503,10145.0
2023-03-30 14:10:00,200.5,200.58,200.42,200.57,27815.0,194.2503,194.3278,194.1728,194.3181,27815.0
2023-03-30 14:15:00,200.56,200.63,200.49,200.57,12334.0,194.3084,194.3763,194.2406,194.3181,12334.0
2023-03-30 14:20:00,200.57,200.76,200.56,200.74,11991.0,194.3181,194.5022,194.3084,194.4828,11991.0
2023-03-30 14:25:00,200.76,200.82,200.75,200.8,19524.0,194.5022,194.5603,194.4925,194.541,19524.0
2023-03-30 14:30:00,200.83,200.95,200.81,200.9,9891.0,194.57,194.6863,194.5506,194.6378,9891.0
2023-03-30 14:35:00,200.91,200.97,200.71,200.8,88734.0,194.6475,194.7057,194.4538,194.541,88734.0
2023-03-30 14:40:00,200.78,200.82,200.7,200.71,16724.0,194.5216,194.5603,194.4441,194.4538,16724.0
2023-03-30 14:45:00,200.72,200.77,200.68,200.77,15700.0,194.4634,194.5119,194.4247,194.5119,15700.0
2023-03-30 14:50:00,200.75,200.81,200.65,200.77,17282.0,194.4925,194.5506,194.3956,194.5119,17282.0
2023-03-30 14:55:00,200.76,200.84,200.75,200.8,19851.0,194.5022,194.5797,194.4925,194.541,19851.0
2023-03-30 15:00:00,200.81,200.92,200.77,200.91,22750.0,194.5506,194.6572,194.5119,194.6475,22750.0
2023-03-30 15:05:00,200.94,200.95,200.67,200.75,36843.0,194.6766,194.6863,194.415,194.4925,36843.0
2023-03-30 15:10:00,200.74,200.8,200.65,200.8,10864.0,194.4828,194.541,194.3956,194.541,10864.0
2023-03-30 15:15:00,200.77,200.79,200.69,200.76,16030.0,194.5119,194.5313,194.4344,194.5022,16030.0
2023-03-30 15:20:00,200.76,200.87,200.76,200.87,20932.0,194.5022,194.6088,194.5022,194.6088,20932.0
2023-03-30 15:25:00,200.88,200.98,200.86,200.91,16324.0,194.6185,194.7153,194.5991,194.6475,16324.0
2023-03-30 15:30:00,200.92,201.05,200.9,200.93,23717.0,194.6572,194.7832,194.6378,194.6669,23717.0
2023-03-30 15:35:00,200.94,201.1,200.88,201.09,16610.0,194.6766,194.8316,194.6185,194.8219,16610.0
2023-03-30 15:40:00,201.07,201.08,200.95,200.96,19680.0,194.8025,194.8122,194.6863,194.696,19680.0
2023-03-30 15:45:00,200.97,200.97,200.85,200.86,18975.0,194.7057,194.7057,194.5894,194.5991,18975.0
2023-03-30 15:50:00,200.87,201.07,200.87,200.98,27825.0,194.6088,194.8025,194.6088,194.7153,27825.0
2023-03-30 15:55:00,200.96,201.08,200.93,201.0,18998.0,194.696,194.8122,194.6669,194.7347,18998.0
2023-03-31 09:30:00,201.57,201.99,201.57,201.99,88824.0,195.2869,195.6939,195.2869,195.6939,88824.0
2023-03-31 09:35:00,202.0,202.2,201.96,202.11,60597.0,195.7035,195.8973,195.6648,195.8101,60597.0
2023-03-31 09:40:00,202.05,202.25,202.04,202.1,17910.0,195.752,195.9458,195.7423,195.8004,17910.0
2023-03-31 09:45:00,202.13,202.24,202.04,202.16,29954.0,195.8295,195.9361,195.7423,195.8586,29954.0
2023-03-31 09:50:00,202.17,202.22,202.08,202.15,40725.0,195.8682,195.9167,195.7811,195.8489,40725.0
2023-03-31 09:55:00,202.18,202.22,202.04,202.08,22112.0,195.8779,195.9167,195.7423,195.7811,22112.0
2023-03-31 10:00:00,202.11,202.33,202.11,202.18,35655.0,195.8101,196.0233,195.8101,195.8779,35655.0
2023-03-31 10:05:00,202.23,202.28,202.11,202.14,23856.0,195.9264,195.9748,195.8101,195.8392,23856.0
2023-03-31 10:10:00,202.14,202.24,202.07,202.14,20755.0,195.8392,195.9361,195.7714,195.8392,20755.0
2023-03-31 10:15:00,202.15,202.2,202.09,202.17,50661.0,195.8489,195.8973,195.7907,195.8682,50661.0
2023-03-31 10:20:00,202.16,202.21,202.13,202.18,8032.0,195.8586,195.907,195.8295,195.8779,8032.0
2023-03-31 10:25:00,202.17,202.42,202.14,202.28,29938.0,195.8682,196.1105,195.8392,195.9748,29938.0
2023-03-31 10:30:00,202.29,202.45,202.29,202.4,26109.0,195.9845,196.1395,195.9845,196.0911,26109.0
2023-03-31 10:35:00,202.45,202.5,202.34,202.4,18405.0,196.1395,196.188,196.0329,196.0911,18405.0
2023-03-31 10:40:00,202.39,202.52,202.39,202.52,15931.0,196.0814,196.2073,196.0814,196.2073,15931.0
2023-03-31 10:45:00,202.54,202.64,202.48,202.55,27644.0,196.2267,196.3236,196.1686,196.2364,27644.0
2023-03-31 10:50:00,202.55,202.55,202.36,202.48,13878.0,196.2364,196.2364,196.0523,196.1686,13878.0
2023-03-31 10:55:00,202.48,202.59,202.45,202.59,17067.0,196.1686,196.2752,196.1395,196.2752,17067.0
2023-03-31 11:00:00,202.59,202.65,202.53,202.62,16039.0,196.2752,196.3333,196.217,196.3042,16039.0
2023-03-31 11:05:00,202.6,202.64,202.54,202.59,15140.0,196.2848,196.3236,196.2267,196.2752,15140.0
2023-03-31 11:10:00,202.58,202.71,202.57,202.71,37988.0,196.2655,196.3914,196.2558,196.3914,37988.0
2023-03-31 11:15:00,202.72,202.83,202.67,202.79,20136.0,196.4011,196.5077,196.3527,196.4689,20136.0
2023-03-31 11:20:00,202.78,203.01,202.78,203.01,24201.0,196.4592,196.6821,196.4592,196.6821,24201.0
2023-03-31 11:25:00,203.01,203.05,202.88,202.89,16824.0,196.6821,196.7208,196.5561,196.5658,16824.0
2023-03-31 11:30:00,202.89,202.95,202.85,202.89,9637.0,196.5658,196.6239,196.5271,196.5658,9637.0
2023-03-31 11:35:00,202.95,202.95,202.87,202.89,14483.0,196.6239,196.6239,196.5464,196.5658,14483.0
2023-03-31 11:40:00,202.89,202.96,202.85,202.94,9497.0,196.5658,196.6336,196.5271,196.6142,9497.0
2023-03-31 11:45:00,202.95,202.99,202.86,202.92,31840.0,196.6239,196.6627,196.5367,196.5949,31840.0
2023-03-31 11:50:00,202.91,203.04,202.9,202.96,24091.0,196.5852,196.7111,196.5755,196.6336,24091.0
2023-03-31 11:55:00,202.98,203.05,202.96,203.05,13476.0,196.653,196.7208,196.6336,196.7208,13476.0
2023-03-31 12:00:00,203.05,203.17,203.05,203.17,9462.0,196.7208,196.8371,196.7208,196.8371,9462.0
2023-03-31 12:05:00,203.16,203.16,203.05,203.08,22240.0,196.8274,196.8274,196.7208,196.7499,22240.0
2023-03-31 12:10:00,203.1,203.17,203.1,203.15,19239.0,196.7693,196.8371,196.7693,196.8177,19239.0
2023-03-31 12:15:00,203.15,203.2,203.14,203.2,9777.0,196.8177,196.8661,196.808,196.8661,9777.0
2023-03-31 12:20:00,203.21,203.3,203.19,203.24,8227.0,196.8758,196.963,196.8565,196.9049,8227.0
2023-03-31 12:25:00,203.22,203.33,203.18,203.27,18760.0,196.8855,196.9921,196.8468,196.934,18760.0
2023-03-31 12:30:00,203.26,203.29,203.1,203.12,24939.0,196.9243,196.9533,196.7693,196.7886,24939.0
2023-03-31 12:35:00,203.13,203.16,203.03,203.08,24337.0,196.7983,196.8274,196.7014,196.7499,24337.0
2023-03-31 12:40:00,203.07,203.22,203.06,203.08,35282.0,196.7402,196.8855,196.7305,196.7499,35282.0
2023-03-31 12:45:00,203.09,203.11,203.0,203.08,6611.0,196.7596,196.7789,196.6724,196.7499,6611.0
2023-03-31 12:50:00,203.1,203.14,203.01,203.02,23199.0,196.7693,196.808,196.6821,196.6918,23199.0
2023-03-31 12:55:00,203.0,203.09,203.0,203.09,20866.0,196.6724,196.7596,196.6724,196.7596,20866.0
2023-03-31 13:00:00,203.08,203.11,202.98,202.98,16009.0,196.7499,196.7789,196.653,196.653,16009.0
2023-03-31 13:05:00,202.96,203.09,202.9,203.06,41692.0,196.6336,196.7596,196.5755,196.7305,41692.0
2023-03-31 13:10:00,203.05,203.06,202.95,203.01,9624.0,196.7208,196.7305,196.6239,196.6821,9624.0
2023-03-31 13:15:00,203.05,203.08,202.95,203.01,28031.0,196.7208,196.7499,196.6239,196.6821,28031.0
2023-03-31 13:20:00,203.04,203.05,202.94,203.01,15017.0,196.7111,196.7208,196.6142,196.6821,15017.0
2023-03-31 13:25:00,203.01,203.04,202.93,202.95,11605.0,196.6821,196.7111,196.6046,196.6239,11605.0
2023-03-31 13:30:00,202.96,202.97,202.8,202.85,11410.0,196.6336,196.6433,196.4786,196.5271,11410.0
2023-03-31 13:35:00,202.85,202.89,202.8,202.87,9543.0,196.5271,196.5658,196.4786,196.5464,9543.0
2023-03-31 13:40:00,202.87,202.93,202.79,202.84,11086.0,196.5464,196.6046,196.4689,196.5174,11086.0
2023-03-31 13:45:00,202.84,202.86,202.78,202.79,21764.0,196.5174,196.5367,196.4592,196.4689,21764.0
2023-03-31 13:50:00,202.8,202.86,202.76,202.81,7843.0,196.4786,196.5367,196.4399,196.4883,7843.0
2023-03-31 13:55:00,202.81,203.02,202.77,202.97,14274.0,196.4883,196.6918,196.4495,196.6433,14274.0
2023-03-31 14:00:00,202.99,203.11,202.98,203.1,42925.0,196.6627,196.7789,196.653,196.7693,42925.0
2023-03-31 14:05:00,203.09,203.27,203.09,203.19,29771.0,196.7596,196.934,196.7596,196.8565,29771.0
2023-03-31 14:10:00,203.21,203.22,203.15,203.17,9808.0,196.8758,196.8855,196.8177,196.8371,9808.0
2023-03-31 14:15:00,203.17,203.19,203.07,203.11,15811.0,196.8371,196.8565,196.7402,196.7789,15811.0
2023-03-31 14:20:00,203.09,203.16,202.99,203.0,13932.0,196.7596,196.8274,196.6627,196.6724,13932.0
2023-03-31 14:25:00,203.0,203.02,202.89,203.01,15724.0,196.6724,196.6918,196.5658,196.6821,15724.0
2023-03-31 14:30:00,203.02,203.06,202.93,203.06,11768.0,196.6918,196.7305,196.6046,196.7305,11768.0
2023-03-31 14:35:00,203.05,203.07,202.99,203.02,8882.0,196.7208,196.7402,196.6627,196.6918,8882.0
2023-03-31 14:40:00,203.04,203.17,203.01,203.09,23980.0,196.7111,196.8371,196.6821,196.7596,23980.0
2023-03-31 14:45:00,203.09,203.12,203.03,203.12,13689.0,196.7596,196.7886,196.7014,196.7886,13689.0
2023-03-31 14:50:00,203.13,203.17,203.06,203.15,37603.0,196.7983,196.8371,196.7305,196.8177,37603.0
2023-03-31 14:55:00,203.14,203.16,203.0,203.14,11777.0,196.808,196.8274,196.6724,196.808,11777.0
2023-03-31 15:00:00,203.15,203.49,203.15,203.45,22503.0,196.8177,197.1471,196.8177,197.1083,22503.0
2023-03-31 15:05:00,203.44,203.45,203.29,203.39,11668.0,197.0987,197.1083,196.9533,197.0502,11668.0
2023-03-31 15:10:00,203.39,203.47,203.27,203.37,17381.0,197.0502,197.1277,196.934,197.0308,17381.0
2023-03-31 15:15:00,203.42,203.55,203.42,203.55,42544.0,197.0793,197.2052,197.0793,197.2052,42544.0
2023-03-31 15:20:00,203.56,203.81,203.55,203.8,64283.0,197.2149,197.4571,197.2052,197.4474,64283.0
2023-03-31 15:25:00,203.8,203.87,203.77,203.83,35508.0,197.4474,197.5153,197.4184,197.4765,35508.0
2023-03-31 15:30:00,203.82,203.94,203.68,203.77,29664.0,197.4668,197.5831,197.3312,197.4184,29664.0
2023-03-31 15:35:00,203.73,203.73,203.47,203.48,44021.0,197.3796,197.3796,197.1277,197.1374,44021.0
2023-03-31 15:40:00,203.48,203.55,203.42,203.42,24211.0,197.1374,197.2052,197.0793,197.0793,24211.0
2023-03-31 15:45:00,203.42,203.56,203.37,203.44,38149.0,197.0793,197.2149,197.0308,197.0987,38149.0
2023-03-31 15:50:00,203.49,203.78,203.41,203.75,51090.0,197.1471,197.4281,197.0696,197.399,51090.0
2023-03-31 15:55:00,203.78,204.19,203.78,204.05,144705.0,197.4281,197.8253,197.4281,197.6896,144705.0
2023-04-03 09:30:00,203.78,204.18,203.68,204.14,205050.0,197.4281,197.8156,197.3312,197.7768,205050.0
2023-04-03 09:35:00,204.17,204.3,204.12,204.29,53079.0,197.8059,197.9319,197.7575,197.9222,53079.0
2023-04-03 09:40:00,204.3,204.31,204.13,204.14,28695.0,197.9319,197.9415,197.7672,197.7768,28695.0
2023-04-03 09:45:00,204.16,204.56,204.15,204.56,27567.0,197.7962,198.1837,197.7865,198.1837,27567.0
2023-04-03 09:50:00,204.59,204.65,204.43,204.48,25757.0,198.2128,198.2709,198.0578,198.1062,25757.0
2023-04-03 09:55:00,204.47,204.48,204.3,204.36,12249.0,198.0966,198.1062,197.9319,197.99,12249.0
2023-04-03 10:00:00,204.4,204.7,204.4,204.63,37309.0,198.0287,198.3194,198.0287,198.2516,37309.0
2023-04-03 10:05:00,204.57,204.67,204.4,204.67,24933.0,198.1934,198.2903,198.0287,198.2903,24933.0
2023-04-03 10:10:00,204.55,204.68,204.45,204.68,23537.0,198.1741,198.3,198.0772,198.3,23537.0
2023-04-03 10:15:00,204.65,204.8,204.63,204.79,105112.0,198.2709,198.4163,198.2516,198.4066,105112.0
2023-04-03 10:20:00,204.82,204.94,204.69,204.9,44363.0,198.4356,198.5519,198.3097,198.5132,44363.0
2023-04-03 10:25:00,204.91,204.97,204.82,204.9,37142.0,198.5228,198.581,198.4356,198.5132,37142.0
2023-04-03 10:30:00,204.93,204.99,204.77,204.83,33751.0,198.5422,198.6003,198.3872,198.4453,33751.0
2023-04-03 10:35:00,204.84,204.86,204.43,204.45,24158.0,198.455,198.4744,198.0578,198.0772,24158.0
2023-04-03 10:40:00,204.42,204.47,204.36,204.37,18319.0,198.0481,198.0966,197.99,197.9997,18319.0
2023-04-03 10:45:00,204.36,204.41,203.99,204.03,40550.0,197.99,198.0384,197.6315,197.6703,40550.0
2023-04-03 10:50:00,204.02,204.07,203.74,203.79,29115.0,197.6606,197.709,197.3893,197.4378,29115.0
2023-04-03 10:55:00,203.8,203.87,203.61,203.62,63459.0,197.4474,197.5153,197.2634,197.2731,63459.0
2023-04-03 11:00:00,203.63,203.76,203.62,203.65,16367.0,197.2827,197.4087,197.2731,197.3021,16367.0
2023-04-03 11:05:00,203.64,203.7,203.43,203.49,22379.0,197.2924,197.3506,197.089,197.1471,22379.0
2023-04-03 11:10:00,203.44,203.48,203.33,203.38,48459.0,197.0987,197.1374,196.9921,197.0405,48459.0
2023-04-03 11:15:00,203.37,203.64,203.33,203.62,34235.0,197.0308,197.2924,196.9921,197.2731,34235.0
2023-04-03 11:20:00,203.64,203.69,203.55,203.59,15238.0,197.2924,197.3409,197.2052,197.244,15238.0
2023-04-03 11:25:00,203.6,203.68,203.55,203.66,27186.0,197.2537,197.3312,197.2052,197.3118,27186.0
2023-04-03 11:30:00,203.63,203.79,203.63,203.76,12171.0,197.2827,197.4378,197.2827,197.4087,12171.0
2023-04-03 11:35:00,203.79,203.8,203.69,203.74,20651.0,197.4378,197.4474,197.3409,197.3893,20651.0
2023-04-03 11:40:00,203.76,203.8,203.68,203.72,19066.0,197.4087,197.4474,197.3312,197.3699,19066.0
2023-04-03 11:45:00,203.67,203.85,203.66,203.82,20668.0,197.3215,197.4959,197.3118,197.4668,20668.0
2023-04-03 11:50:00,203.81,203.82,203.72,203.77,30939.0,197.4571,197.4668,197.3699,197.4184,30939.0
2023-04-03 11:55:00,203.83,203.93,203.8,203.93,11585.0,197.4765,197.5734,197.4474,197.5734,11585.0
2023-04-03 12:00:00,203.95,204.05,203.9,204.0,18133.0,197.5928,197.6896,197.5443,197.6412,18133.0
2023-04-03 12:05:00,204.02,204.04,203.89,204.0,7282.0,197.6606,197.68,197.5346,197.6412,7282.0
2023-04-03 12:10:00,204.0,204.11,203.96,204.1,10636.0,197.6412,197.7478,197.6025,197.7381,10636.0
2023-04-03 12:15:00,204.1,204.13,204.07,204.12,8486.0,197.7381,197.7672,197.709,197.7575,8486.0
2023-04-03 12:20:00,204.11,204.13,203.93,204.01,15121.0,197.7478,197.7672,197.5734,197.6509,15121.0
2023-04-03 12:25:00,204.0,204.1,203.98,204.03,20455.0,197.6412,197.7381,197.6218,197.6703,20455.0
2023-04-03 12:30:00,204.02,204.06,203.93,204.04,13976.0,197.6606,197.6993,197.5734,197.68,13976.0
2023-04-03 12:35:00,204.06,204.08,203.99,204.07,8445.0,197.6993,197.7187,197.6315,197.709,8445.0
2023-04-03 12:40:00,204.03,204.06,203.92,203.93,11517.0,197.6703,197.6993,197.5637,197.5734,11517.0
2023-04-03 12:45:00,204.0,204.01,203.95,204.0,8449.0,197.6412,197.6509,197.5928,197.6412,8449.0
2023-04-03 12:50:00,204.0,204.08,203.89,203.9,10346.0,197.6412,197.7187,197.5346,197.5443,10346.0
2023-04-03 12:55:00,203.87,203.92,203.81,203.88,12695.0,197.5153,197.5637,197.4571,197.5249,12695.0
2023-04-03 13:00:00,203.79,203.83,203.69,203.82,12780.0,197.4378,197.4765,197.3409,197.4668,12780.0
2023-04-03 13:05:00,203.82,203.9,203.73,203.9,7749.0,197.4668,197.5443,197.3796,197.5443,7749.0
2023-04-03 13:10:00,203.95,204.06,203.94,203.99,11588.0,197.5928,197.6993,197.5831,197.6315,11588.0
2023-04-03 13:15:00,203.98,204.05,203.95,204.03,29443.0,197.6218,197.6896,197.5928,197.6703,29443.0
2023-04-03 13:20:00,204.03,204.06,203.94,204.01,13277.0,197.6703,197.6993,197.5831,197.6509,13277.0
2023-04-03 13:25:00,203.99,204.0,203.79,203.79,9400.0,197.6315,197.6412,197.4378,197.4378,9400.0
2023-04-03 13:30:00,203.77,203.88,203.73,203.83,59931.0,197.4184,197.5249,197.3796,197.4765,59931.0
2023-04-03 13:35:00,203.82,203.97,203.79,203.88,39117.0,197.4668,197.6121,197.4378,197.5249,39117.0
2023-04-03 13:40:00,203.86,203.86,203.71,203.76,38621.0,197.5056,197.5056,197.3602,197.4087,38621.0
2023-04-03 13:45:00,203.74,203.78,203.65,203.75,27720.0,197.3893,197.4281,197.3021,197.399,27720.0
2023-04-03 13:50:00,203.71,203.74,203.62,203.68,33273.0,197.3602,197.3893,197.2731,197.3312,33273.0
2023-04-03 13:55:00,203.67,203.81,203.62,203.79,25127.0,197.3215,197.4571,197.2731,197.4378,25127.0
2023-04-03 14:00:00,203.78,203.81,203.72,203.73,28142.0,197.4281,197.4571,197.3699,197.3796,28142.0
2023-04-03 14:05:00,203.77,203.89,203.74,203.8,78524.0,197.4184,197.5346,197.3893,197.4474,78524.0
2023-04-03 14:10:00,203.79,203.91,203.75,203.86,14311.0,197.4378,197.554,197.399,197.5056,14311.0
2023-04-03 14:15:00,203.84,203.87,203.74,203.81,47745.0,197.4862,197.5153,197.3893,197.4571,47745.0
2023-04-03 14:20:00,203.82,203.9,203.74,203.89,28436.0,197.4668,197.5443,197.3893,197.5346,28436.0
2023-04-03 14:25:00,203.9,203.97,203.87,203.96,25673.0,197.5443,197.6121,197.5153,197.6025,25673.0
2023-04-03 14:30:00,203.93,204.08,203.93,204.06,35362.0,197.5734,197.7187,197.5734,197.6993,35362.0
2023-04-03 14:35:00,204.05,204.26,204.05,204.2,36123.0,197.6896,197.8931,197.6896,197.835,36123.0
2023-04-03 14:40:00,204.2,204.25,204.14,204.17,30210.0,197.835,197.8834,197.7768,197.8059,30210.0
2023-04-03 14:45:00,204.19,204.31,204.18,204.27,54415.0,197.8253,197.9415,197.8156,197.9028,54415.0
2023-04-03 14:50:00,204.27,204.38,204.26,204.28,18436.0,197.9028,198.0094,197.8931,197.9125,18436.0
2023-04-03 14:55:00,204.28,204.34,204.28,204.33,20066.0,197.9125,197.9706,197.9125,197.9609,20066.0
2023-04-03 15:00:00,204.34,204.49,204.29,204.36,31491.0,197.9706,198.1159,197.9222,197.99,31491.0
2023-04-03 15:05:00,204.39,204.45,204.31,204.35,15137.0,198.019,198.0772,197.9415,197.9803,15137.0
2023-04-03 15:10:00,204.39,204.51,204.36,204.43,17333.0,198.019,198.1353,197.99,198.0578,17333.0
2023-04-03 15:15:00,204.45,204.46,204.37,204.42,20562.0,198.0772,198.0869,197.9997,198.0481,20562.0
2023-04-03 15:20:00,204.41,204.48,204.37,204.43,15046.0,198.0384,198.1062,197.9997,198.0578,15046.0
2023-04-03 15:25:00,204.47,204.66,204.47,204.58,20800.0,198.0966,198.2806,198.0966,198.2031,20800.0
2023-04-03 15:30:00,204.57,204.76,204.53,204.65,26421.0,198.1934,198.3775,198.1547,198.2709,26421.0
2023-04-03 15:35:00,204.65,204.73,204.55,204.55,16371.0,198.2709,198.3485,198.1741,198.1741,16371.0
2023-04-03 15:40:00,204.53,204.66,204.43,204.65,39881.0,198.1547,198.2806,198.0578,198.2709,39881.0
2023-04-03 15:45:00,204.64,204.71,204.59,204.61,17506.0,198.2613,198.3291,198.2128,198.2322,17506.0
2023-04-03 15:50:00,204.58,204.7,204.49,204.58,20956.0,198.2031,198.3194,198.1159,198.2031,20956.0
2023-04-03 15:55:00,204.64,204.76,204.62,204.66,70122.0,198.2613,198.3775,198.2419,198.2806,70122.0
2023-04-04 09:30:00,205.0,205.02,204.7,204.83,88776.0,198.61,198.6294,198.3194,198.4453,88776.0
2023-04-04 09:35:00,204.82,204.95,204.7,204.7,19372.0,198.4356,198.5616,198.3194,198.3194,19372.0
2023-04-04 09:40:00,204.72,204.73,204.38,204.42,30628.0,198.3388,198.3485,198.0094,198.0481,30628.0
2023-04-04 09:45:00,204.41,204.58,204.34,204.54,21141.0,198.0384,198.2031,197.9706,198.1644,21141.0
2023-04-04 09:50:00,204.56,204.62,204.47,204.58,32852.0,198.1837,198.2419,198.0966,198.2031,32852.0
2023-04-04 09:55:00,204.57,204.66,204.49,204.6,17540.0,198.1934,198.2806,198.1159,198.2225,17540.0
2023-04-04 10:00:00,204.63,205.06,204.63,204.87,45062.0,198.2516,198.6682,198.2516,198.4841,45062.0
2023-04-04 10:05:00,204.85,204.9,204.67,204.76,30160.0,198.4647,198.5132,198.2903,198.3775,30160.0
2023-04-04 10:10:00,204.75,204.9,204.7,204.83,34822.0,198.3678,198.5132,198.3194,198.4453,34822.0
2023-04-04 10:15:00,204.84,204.87,204.42,204.45,48457.0,198.455,198.4841,198.0481,198.0772,48457.0
2023-04-04 10:20:00,204.44,204.46,203.98,204.09,78173.0,198.0675,198.0869,197.6218,197.7284,78173.0
2023-04-04 10:25:00,204.1,204.24,204.06,204.14,20983.0,197.7381,197.8737,197.6993,197.7768,20983.0
2023-04-04 10:30:00,204.2,204.46,204.18,204.41,21175.0,197.835,198.0869,197.8156,198.0384,21175.0
2023-04-04 10:35:00,204.42,204.48,204.17,204.19,22879.0,198.0481,198.1062,197.8059,197.8253,22879.0
2023-04-04 10:40:00,204.14,204.14,203.85,204.01,44525.0,197.7768,197.7768,197.4959,197.6509,44525.0
2023-04-04 10:45:00,204.06,204.07,203.84,203.87,15964.0,197.6993,197.709,197.4862,197.5153,15964.0
2023-04-04 10:50:00,203.84,203.93,203.78,203.93,30847.0,197.4862,197.5734,197.4281,197.5734,30847.0
2023-04-04 10:55:00,203.95,204.04,203.68,203.73,22128.0,197.5928,197.68,197.3312,197.3796,22128.0
2023-04-04 11:00:00,203.73,203.73,203.5,203.69,17126.0,197.3796,197.3796,197.1568,197.3409,17126.0
2023-04-04 11:05:00,203.68,203.71,203.31,203.38,18982.0,197.3312,197.3602,196.9727,197.0405,18982.0
2023-04-04 11:10:00,203.38,203.46,203.27,203.44,15971.0,197.0405,197.118,196.934,197.0987,15971.0
2023-04-04 11:15:00,203.4,203.4,202.97,203.1,27256.0,197.0599,197.0599,196.6433,196.7693,27256.0
2023-04-04 11:20:00,203.13,203.3,203.13,203.22,15442.0,196.7983,196.963,196.7983,196.8855,15442.0
2023-04-04 11:25:00,203.25,203.42,203.17,203.35,35965.0,196.9146,197.0793,196.8371,197.0115,35965.0
2023-04-04 11:30:00,203.33,203.4,203.13,203.22,28185.0,196.9921,197.0599,196.7983,196.8855,28185.0
2023-04-04 11:35:00,203.23,203.4,203.2,203.21,13071.0,196.8952,197.0599,196.8661,196.8758,13071.0
2023-04-04 11:40:00,203.24,203.3,203.14,203.27,17891.0,196.9049,196.963,196.808,196.934,17891.0
2023-04-04 11:45:00,203.34,203.45,203.31,203.31,9912.0,197.0018,197.1083,196.9727,196.9727,9912.0
2023-04-04 11:50:00,203.26,203.33,203.2,203.28,9712.0,196.9243,196.9921,196.8661,196.9436,9712.0
2023-04-04 11:55:00,203.3,203.33,203.03,203.04,46120.0,196.963,196.9921,196.7014,196.7111,46120.0
2023-04-04 12:00:00,203.01,203.14,203.0,203.05,23304.0,196.6821,196.808,196.6724,196.7208,23304.0
2023-04-04 12:05:00,203.04,203.05,202.62,202.72,24156.0,196.7111,196.7208,196.3042,196.4011,24156.0
2023-04-04 12:10:00,202.8,202.83,202.63,202.73,31502.0,196.4786,196.5077,196.3139,196.4108,31502.0
2023-04-04 12:15:00,202.72,202.72,202.62,202.64,32598.0,196.4011,196.4011,196.3042,196.3236,32598.0
2023-04-04 12:20:00,202.6,202.85,202.53,202.84,16336.0,196.2848,196.5271,196.217,196.5174,16336.0
2023-04-04 12:25:00,202.91,203.08,202.91,203.07,16211.0,196.5852,196.7499,196.5852,196.7402,16211.0
2023-04-04 12:30:00,203.08,203.17,203.01,203.03,23260.0,196.7499,196.8371,196.6821,196.7014,23260.0
2023-04-04 12:35:00,203.01,203.03,202.91,202.97,24634.0,196.6821,196.7014,196.5852,196.6433,24634.0
2023-04-04 12:40:00,202.97,203.19,202.97,203.17,18626.0,196.6433,196.8565,196.6433,196.8371,18626.0
2023-04-04 12:45:00,203.19,203.22,203.1,203.1,10493.0,196.8565,196.8855,196.7693,196.7693,10493.0
2023-04-04 12:50:00,203.14,203.18,202.97,202.99,11688.0,196.808,196.8468,196.6433,196.6627,11688.0
2023-04-04 12:55:00,203.01,203.17,203.0,203.1,10053.0,196.6821,196.8371,196.6724,196.7693,10053.0
2023-04-04 13:00:00,203.1,203.18,202.99,203.16,10368.0,196.7693,196.8468,196.6627,196.8274,10368.0
2023-04-04 13:05:00,203.17,203.33,203.14,203.21,15638.0,196.8371,196.9921,196.808,196.8758,15638.0
2023-04-04 13:10:00,203.19,203.2,203.07,203.17,10599.0,196.8565,196.8661,196.7402,196.8371,10599.0
2023-04-04 13:15:00,203.18,203.41,203.18,203.4,13686.0,196.8468,197.0696,196.8468,197.0599,13686.0
2023-04-04 13:20:00,203.39,203.46,203.31,203.46,13940.0,197.0502,197.118,196.9727,197.118,13940.0
2023-04-04 13:25:00,203.44,203.51,203.41,203.45,8075.0,197.0987,197.1665,197.0696,197.1083,8075.0
2023-04-04 13:30:00,203.45,203.61,203.4,203.47,59148.0,197.1083,197.2634,197.0599,197.1277,59148.0
2023-04-04 13:35:00,203.46,203.53,203.45,203.49,11813.0,197.118,197.1859,197.1083,197.1471,11813.0
2023-04-04 13:40:00,203.5,203.56,203.33,203.34,12365.0,197.1568,197.2149,196.9921,197.0018,12365.0
2023-04-04 13:45:00,203.32,203.39,203.19,203.39,33296.0,196.9824,197.0502,196.8565,197.0502,33296.0
2023-04-04 13:50:00,203.4,203.42,203.27,203.28,9619.0,197.0599,197.0793,196.934,196.9436,9619.0
2023-04-04 13:55:00,203.26,203.35,203.25,203.26,4484.0,196.9243,197.0115,196.9146,196.9243,4484.0
2023-04-04 14:00:00,203.25,203.33,203.18,203.29,24735.0,196.9146,196.9921,196.8468,196.9533,24735.0
2023-04-04 14:05:00,203.31,203.38,203.24,203.27,18882.0,196.9727,197.0405,196.9049,196.934,18882.0
2023-04-04 14:10:00,203.27,203.4,203.27,203.34,12934.0,196.934,197.0599,196.934,197.0018,12934.0
2023-04-04 14:15:00,203.32,203.33,203.16,203.19,33780.0,196.9824,196.9921,196.8274,196.8565,33780.0
2023-04-04 14:20:00,203.21,203.24,202.99,203.01,16837.0,196.8758,196.9049,196.6627,196.6821,16837.0
2023-04-04 14:25:00,203.02,203.08,202.87,202.88,10599.0,196.6918,196.7499,196.5464,196.5561,10599.0
2023-04-04 14:30:00,202.87,202.9,202.76,202.86,21175.0,196.5464,196.5755,196.4399,196.5367,21175.0
2023-04-04 14:35:00,202.85,203.09,202.82,203.05,11130.0,196.5271,196.7596,196.498,196.7208,11130.0
2023-04-04 14:40:00,203.08,203.12,202.96,203.04,8950.0,196.7499,196.7886,196.6336,196.7111,8950.0
2023-04-04 14:45:00,203.03,203.05,202.98,203.02,11995.0,196.7014,196.7208,196.653,196.6918,11995.0
2023-04-04 14:50:00,203.07,203.09,202.97,203.04,19902.0,196.7402,196.7596,196.6433,196.7111,19902.0
2023-04-04 14:55:00,203.03,203.05,202.78,202.84,16678.0,196.7014,196.7208,196.4592,196.5174,16678.0
2023-04-04 15:00:00,202.85,203.04,202.74,203.04,12005.0,196.5271,196.7111,196.4205,196.7111,12005.0
2023-04-04 15:05:00,203.02,203.05,202.96,203.01,9811.0,196.6918,196.7208,196.6336,196.6821,9811.0
2023-04-04 15:10:00,202.98,203.05,202.84,202.98,18582.0,196.653,196.7208,196.5174,196.653,18582.0
2023-04-04 15:15:00,202.97,203.1,202.97,203.1,13534.0,196.6433,196.7693,196.6433,196.7693,13534.0
2023-04-04 15:20:00,203.1,203.16,202.93,202.99,15818.0,196.7693,196.8274,196.6046,196.6627,15818.0
2023-04-04 15:25:00,202.95,203.02,202.8,202.81,27177.0,196.6239,196.6918,196.4786,196.4883,27177.0
2023-04-04 15:30:00,202.83,202.89,202.78,202.82,17354.0,196.5077,196.5658,196.4592,196.498,17354.0
2023-04-04 15:35:00,202.78,202.91,202.66,202.91,23316.0,196.4592,196.5852,196.343,196.5852,23316.0
2023-04-04 15:40:00,202.92,202.95,202.74,202.74,17598.0,196.5949,196.6239,196.4205,196.4205,17598.0
2023-04-04 15:45:00,202.76,202.85,202.69,202.82,30751.0,196.4399,196.5271,196.372,196.498,30751.0
2023-04-04 15:50:00,202.89,203.19,202.89,203.11,29771.0,196.5658,196.8565,196.5658,196.7789,29771.0
2023-04-04 15:55:00,203.13,203.32,203.11,203.32,398806.0,196.7983,196.9824,196.7789,196.9824,398806.0
2023-04-05 09:30:00,202.69,203.0,202.69,202.81,66605.0,196.372,196.6724,196.372,196.4883,66605.0
2023-04-05 09:35:00,202.79,202.85,202.69,202.73,26308.0,196.4689,196.5271,196.372,196.4108,26308.0
2023-04-05 09:40:00,202.71,202.91,202.62,202.78,15138.0,196.3914,196.5852,196.3042,196.4592,15138.0
2023-04-05 09:45:00,202.72,202.99,202.68,202.83,19934.0,196.4011,196.6627,196.3624,196.5077,19934.0
2023-04-05 09:50:00,202.86,203.13,202.85,203.02,29118.0,196.5367,196.7983,196.5271,196.6918,29118.0
2023-04-05 09:55:00,203.01,203.07,202.94,202.98,29966.0,196.6821,196.7402,196.6142,196.653,29966.0
2023-04-05 10:00:00,203.0,203.16,202.56,202.58,90251.0,196.6724,196.8274,196.2461,196.2655,90251.0
2023-04-05 10:05:00,202.59,202.7,202.36,202.47,53298.0,196.2752,196.3817,196.0523,196.1589,53298.0
2023-04-05 10:10:00,202.45,202.47,202.31,202.46,47492.0,196.1395,196.1589,196.0039,196.1492,47492.0
2023-04-05 10:15:00,202.45,202.51,202.36,202.4,22614.0,196.1395,196.1976,196.0523,196.0911,22614.0
2023-04-05 10:20:00,202.45,202.8,202.44,202.78,45048.0,196.1395,196.4786,196.1298,196.4592,45048.0
2023-04-05 10:25:00,202.77,202.8,202.28,202.31,42793.0,196.4495,196.4786,195.9748,196.0039,42793.0
2023-04-05 10:30:00,202.29,202.62,202.28,202.45,103326.0,195.9845,196.3042,195.9748,196.1395,103326.0
2023-04-05 10:35:00,202.45,202.55,202.37,202.4,14607.0,196.1395,196.2364,196.062,196.0911,14607.0
2023-04-05 10:40:00,202.37,202.39,201.99,202.0,32590.0,196.062,196.0814,195.6939,195.7035,32590.0
2023-04-05 10:45:00,201.98,202.04,201.91,201.94,34191.0,195.6842,195.7423,195.6164,195.6454,34191.0
2023-04-05 10:50:00,201.94,201.96,201.76,201.9,49633.0,195.6454,195.6648,195.471,195.6067,49633.0
2023-04-05 10:55:00,201.9,201.92,201.78,201.78,19331.0,195.6067,195.626,195.4904,195.4904,19331.0
2023-04-05 11:00:00,201.77,201.82,201.68,201.79,17487.0,195.4807,195.5292,195.3935,195.5001,17487.0
2023-04-05 11:05:00,201.81,201.96,201.79,201.93,12556.0,195.5195,195.6648,195.5001,195.6357,12556.0
2023-04-05 11:10:00,201.93,202.12,201.88,202.05,34371.0,195.6357,195.8198,195.5873,195.752,34371.0
2023-04-05 11:15:00,202.07,202.15,201.94,202.02,23006.0,195.7714,195.8489,195.6454,195.7229,23006.0
2023-04-05 11:20:00,201.98,202.06,201.93,202.0,10801.0,195.6842,195.7617,195.6357,195.7035,10801.0
2023-04-05 11:25:00,201.99,202.0,201.83,201.92,10283.0,195.6939,195.7035,195.5388,195.626,10283.0
2023-04-05 11:30:00,201.92,202.23,201.86,202.18,19733.0,195.626,195.9264,195.5679,195.8779,19733.0
2023-04-05 11:35:00,202.18,202.33,202.16,202.22,32624.0,195.8779,196.0233,195.8586,195.9167,32624.0
2023-04-05 11:40:00,202.23,202.26,202.03,202.05,19839.0,195.9264,195.9554,195.7326,195.752,19839.0
2023-04-05 11:45:00,202.04,202.23,202.03,202.07,34375.0,195.7423,195.9264,195.7326,195.7714,34375.0
2023-04-05 11:50:00,202.08,202.08,201.92,201.95,8699.0,195.7811,195.7811,195.626,195.6551,8699.0
2023-04-05 11:55:00,201.91,202.16,201.91,202.16,7156.0,195.6164,195.8586,195.6164,195.8586,7156.0
2023-04-05 12:00:00,202.16,202.19,202.04,202.04,15775.0,195.8586,195.8876,195.7423,195.7423,15775.0
2023-04-05 12:05:00,202.05,202.07,201.86,201.89,9659.0,195.752,195.7714,195.5679,195.597,9659.0
2023-04-05 12:10:00,201.9,201.99,201.89,201.89,8125.0,195.6067,195.6939,195.597,195.597,8125.0
2023-04-05 12:15:00,201.92,201.98,201.72,201.98,21480.0,195.626,195.6842,195.4323,195.6842,21480.0
2023-04-05 12:20:00,201.98,201.99,201.86,201.95,12891.0,195.6842,195.6939,195.5679,195.6551,12891.0
2023-04-05 12:25:00,201.91,201.91,201.6,201.75,29668.0,195.6164,195.6164,195.316,195.4613,29668.0
2023-04-05 12:30:00,201.74,201.74,201.58,201.65,17255.0,195.4517,195.4517,195.2966,195.3645,17255.0
2023-04-05 12:35:00,201.68,201.89,201.66,201.81,21771.0,195.3935,195.597,195.3741,195.5195,21771.0
2023-04-05 12:40:00,201.78,201.86,201.73,201.8,11002.0,195.4904,195.5679,195.442,195.5098,11002.0
2023-04-05 12:45:00,201.81,201.81,201.66,201.66,11161.0,195.5195,195.5195,195.3741,195.3741,11161.0
2023-04-05 12:50:00,201.67,201.74,201.6,201.73,50306.0,195.3838,195.4517,195.316,195.442,50306.0
2023-04-05 12:55:00,201.72,201.85,201.71,201.75,58989.0,195.4323,195.5582,195.4226,195.4613,58989.0
2023-04-05 13:00:00,201.74,201.85,201.67,201.84,13794.0,195.4517,195.5582,195.3838,195.5485,13794.0
2023-04-05 13:05:00,201.89,202.01,201.85,201.85,56910.0,195.597,195.7132,195.5582,195.5582,56910.0
2023-04-05 13:10:00,201.85,202.08,201.85,201.96,23837.0,195.5582,195.7811,195.5582,195.6648,23837.0
2023-04-05 13:15:00,201.96,202.15,201.96,202.15,12256.0,195.6648,195.8489,195.6648,195.8489,12256.0
2023-04-05 13:20:00,202.15,202.2,202.05,202.13,27218.0,195.8489,195.8973,195.752,195.8295,27218.0
2023-04-05 13:25:00,202.12,202.23,202.11,202.11,14790.0,195.8198,195.9264,195.8101,195.8101,14790.0
2023-04-05 13:30:00,202.11,202.2,202.11,202.13,26179.0,195.8101,195.8973,195.8101,195.8295,26179.0
2023-04-05 13:35:00,202.12,202.16,202.03,202.14,24070.0,195.8198,195.8586,195.7326,195.8392,24070.0
2023-04-05 13:40:00,202.11,202.15,201.97,202.04,85631.0,195.8101,195.8489,195.6745,195.7423,85631.0
2023-04-05 13:45:00,202.03,202.03,201.9,201.92,13173.0,195.7326,195.7326,195.6067,195.626,13173.0
2023-04-05 13:50:00,201.98,202.14,201.97,202.05,16139.0,195.6842,195.8392,195.6745,195.752,16139.0
2023-04-05 13:55:00,202.08,202.26,202.07,202.2,12720.0,195.7811,195.9554,195.7714,195.8973,12720.0
2023-04-05 14:00:00,202.22,202.46,202.21,202.4,14033.0,195.9167,196.1492,195.907,196.0911,14033.0
2023-04-05 14:05:00,202.42,202.5,202.31,202.31,14232.0,196.1105,196.188,196.0039,196.0039,14232.0
2023-04-05 14:10:00,202.33,202.34,202.21,202.26,30571.0,196.0233,196.0329,195.907,195.9554,30571.0
2023-04-05 14:15:00,202.27,202.38,202.27,202.37,14578.0,195.9651,196.0717,195.9651,196.062,14578.0
2023-04-05 14:20:00,202.34,202.34,202.19,202.22,11800.0,196.0329,196.0329,195.8876,195.9167,11800.0
2023-04-05 14:25:00,202.21,202.29,202.17,202.2,17737.0,195.907,195.9845,195.8682,195.8973,17737.0
2023-04-05 14:30:00,202.18,202.34,202.17,202.31,13813.0,195.8779,196.0329,195.8682,196.0039,13813.0
2023-04-05 14:35:00,202.32,202.53,202.32,202.43,11994.0,196.0136,196.217,196.0136,196.1201,11994.0
2023-04-05 14:40:00,202.45,202.5,202.26,202.37,23974.0,196.1395,196.188,195.9554,196.062,23974.0
2023-04-05 14:45:00,202.37,202.5,202.35,202.37,20019.0,196.062,196.188,196.0426,196.062,20019.0
2023-04-05 14:50:00,202.4,202.45,202.33,202.34,6956.0,196.0911,196.1395,196.0233,196.0329,6956.0
2023-04-05 14:55:00,202.33,202.42,202.33,202.38,21675.0,196.0233,196.1105,196.0233,196.0717,21675.0
2023-04-05 15:00:00,202.34,202.38,202.23,202.26,10630.0,196.0329,196.0717,195.9264,195.9554,10630.0
2023-04-05 15:05:00,202.28,202.36,202.12,202.14,8905.0,195.9748,196.0523,195.8198,195.8392,8905.0
2023-04-05 15:10:00,202.16,202.16,202.07,202.11,10063.0,195.8586,195.8586,195.7714,195.8101,10063.0
2023-04-05 15:15:00,202.1,202.16,202.07,202.09,19779.0,195.8004,195.8586,195.7714,195.7907,19779.0
2023-04-05 15:20:00,202.09,202.21,202.06,202.17,8536.0,195.7907,195.907,195.7617,195.8682,8536.0
2023-04-05 15:25:00,202.17,202.34,202.17,202.24,7679.0,195.8682,196.0329,195.8682,195.9361,7679.0
2023-04-05 15:30:00,202.26,202.43,202.26,202.4,13830.0,195.9554,196.1201,195.9554,196.0911,13830.0
2023-04-05 15:35:00,202.4,202.49,202.33,202.35,35810.0,196.0911,196.1783,196.0233,196.0426,35810.0
2023-04-05 15:40:00,202.33,202.53,202.25,202.53,18019.0,196.0233,196.217,195.9458,196.217,18019.0
2023-04-05 15:45:00,202.52,202.54,202.35,202.38,34671.0,196.2073,196.2267,196.0426,196.0717,34671.0
2023-04-05 15:50:00,202.41,202.59,202.41,202.54,35216.0,196.1008,196.2752,196.1008,196.2267,35216.0
2023-04-05 15:55:00,202.57,202.61,202.47,202.52,59590.0,196.2558,196.2945,196.1589,196.2073,59590.0
2023-04-06 09:30:00,202.24,202.24,201.7,201.74,100090.0,195.9361,195.9361,195.4129,195.4517,100090.0
2023-04-06 09:35:00,201.75,201.89,201.6,201.67,40392.0,195.4613,195.597,195.316,195.3838,40392.0
2023-04-06 09:40:00,201.67,201.76,201.48,201.63,34570.0,195.3838,195.471,195.1998,195.3451,34570.0
2023-04-06 09:45:00,201.65,201.69,201.45,201.59,52212.0,195.3645,195.4032,195.1707,195.3063,52212.0
2023-04-06 09:50:00,201.58,201.73,201.53,201.57,18729.0,195.2966,195.442,195.2482,195.2869,18729.0
2023-04-06 09:55:00,201.55,201.74,201.49,201.68,20545.0,195.2676,195.4517,195.2094,195.3935,20545.0
2023-04-06 10:00:00,201.72,202.01,201.68,201.85,40444.0,195.4323,195.7132,195.3935,195.5582,40444.0
2023-04-06 10:05:00,201.95,202.12,201.91,202.01,23505.0,195.6551,195.8198,195.6164,195.7132,23505.0
2023-04-06 10:10:00,202.04,202.33,202.01,202.29,29999.0,195.7423,196.0233,195.7132,195.9845,29999.0
2023-04-06 10:15:00,202.34,202.35,202.17,202.23,32287.0,196.0329,196.0426,195.8682,195.9264,32287.0
2023-04-06 10:20:00,202.19,202.19,201.96,202.0,48806.0,195.8876,195.8876,195.6648,195.7035,48806.0
2023-04-06 10:25:00,201.98,202.12,201.93,202.05,23093.0,195.6842,195.8198,195.6357,195.752,23093.0
2023-04-06 10:30:00,202.05,202.22,202.0,202.17,10777.0,195.752,195.9167,195.7035,195.8682,10777.0
2023-04-06 10:35:00,202.21,202.24,201.9,201.95,48728.0,195.907,195.9361,195.6067,195.6551,48728.0
2023-04-06 10:40:00,201.96,201.98,201.67,201.8,18831.0,195.6648,195.6842,195.3838,195.5098,18831.0
2023-04-06 10:45:00,201.8,202.04,201.77,201.88,20878.0,195.5098,195.7423,195.4807,195.5873,20878.0
2023-04-06 10:50:00,201.89,201.93,201.82,201.87,15433.0,195.597,195.6357,195.5292,195.5776,15433.0
2023-04-06 10:55:00,201.81,201.87,201.7,201.83,14563.0,195.5195,195.5776,195.4129,195.5388,14563.0
2023-04-06 11:00:00,201.87,202.08,201.75,202.03,15220.0,195.5776,195.7811,195.4613,195.7326,15220.0
2023-04-06 11:05:00,202.02,202.22,202.02,202.17,14881.0,195.7229,195.9167,195.7229,195.8682,14881.0
2023-04-06 11:10:00,202.12,202.28,202.1,202.24,18628.0,195.8198,195.9748,195.8004,195.9361,18628.0
2023-04-06 11:15:00,202.21,202.28,202.2,202.2,9000.0,195.907,195.9748,195.8973,195.8973,9000.0
2023-04-06 11:20:00,202.26,202.3,202.19,202.24,10698.0,195.9554,195.9942,195.8876,195.9361,10698.0
2023-04-06 11:25:00,202.2,202.28,202.16,202.21,14002.0,195.8973,195.9748,195.8586,195.907,14002.0
2023-04-06 11:30:00,202.16,202.33,202.16,202.24,6810.0,195.8586,196.0233,195.8586,195.9361,6810.0
2023-04-06 11:35:00,202.21,202.41,202.2,202.4,9679.0,195.907,196.1008,195.8973,196.0911,9679.0
2023-04-06 11:40:00,202.39,202.49,202.38,202.49,13664.0,196.0814,196.1783,196.0717,196.1783,13664.0
2023-04-06 11:45:00,202.5,202.7,202.48,202.6,7665.0,196.188,196.3817,196.1686,196.2848,7665.0
2023-04-06 11:50:00,202.59,202.61,202.53,202.58,11339.0,196.2752,196.2945,196.217,196.2655,11339.0
2023-04-06 11:55:00,202.6,202.72,202.59,202.72,15788.0,196.2848,196.4011,196.2752,196.4011,15788.0
2023-04-06 12:00:00,202.72,202.96,202.72,202.89,38255.0,196.4011,196.6336,196.4011,196.5658,38255.0
2023-04-06 12:05:00,202.9,202.93,202.76,202.82,10397.0,196.5755,196.6046,196.4399,196.498,10397.0
2023-04-06 12:10:00,202.84,202.9,202.8,202.89,10573.0,196.5174,196.5755,196.4786,196.5658,10573.0
2023-04-06 12:15:00,202.94,202.94,202.82,202.82,11772.0,196.6142,196.6142,196.498,196.498,11772.0
2023-04-06 12:20:00,202.81,202.88,202.76,202.87,17373.0,196.4883,196.5561,196.4399,196.5464,17373.0
2023-04-06 12:25:00,202.84,202.9,202.83,202.9,5431.0,196.5174,196.5755,196.5077,196.5755,5431.0
2023-04-06 12:30:00,202.9,203.16,202.89,203.09,9103.0,196.5755,196.8274,196.5658,196.7596,9103.0
2023-04-06 12:35:00,203.09,203.19,203.09,203.14,9754.0,196.7596,196.8565,196.7596,196.808,9754.0
2023-04-06 12:40:00,203.13,203.25,203.12,203.19,7417.0,196.7983,196.9146,196.7886,196.8565,7417.0
2023-04-06 12:45:00,203.21,203.25,203.08,203.09,20855.0,196.8758,196.9146,196.7499,196.7596,20855.0
2023-04-06 12:50:00,203.1,203.19,203.08,203.09,6680.0,196.7693,196.8565,196.7499,196.7596,6680.0
2023-04-06 12:55:00,203.01,203.03,202.92,202.92,19220.0,196.6821,196.7014,196.5949,196.5949,19220.0
2023-04-06 13:00:00,202.95,203.06,202.87,202.97,7880.0,196.6239,196.7305,196.5464,196.6433,7880.0
2023-04-06 13:05:00,203.01,203.09,202.99,203.07,5216.0,196.6821,196.7596,196.6627,196.7402,5216.0
2023-04-06 13:10:00,203.06,203.11,203.02,203.02,16700.0,196.7305,196.7789,196.6918,196.6918,16700.0
2023-04-06 13:15:00,203.07,203.2,203.07,203.11,2827.0,196.7402,196.8661,196.7402,196.7789,2827.0
2023-04-06 13:20:00,203.17,203.24,203.17,203.2,3335.0,196.8371,196.9049,196.8371,196.8661,3335.0
2023-04-06 13:25:00,203.18,203.22,203.13,203.15,8844.0,196.8468,196.8855,196.7983,196.8177,8844.0
2023-04-06 13:30:00,203.16,203.27,203.04,203.04,13107.0,196.8274,196.934,196.7111,196.7111,13107.0
2023-04-06 13:35:00,203.04,203.24,203.04,203.18,18120.0,196.7111,196.9049,196.7111,196.8468,18120.0
2023-04-06 13:40:00,203.18,203.19,203.03,203.12,10984.0,196.8468,196.8565,196.7014,196.7886,10984.0
2023-04-06 13:45:00,203.1,203.1,203.01,203.06,12628.0,196.7693,196.7693,196.6821,196.7305,12628.0
2023-04-06 13:50:00,203.06,203.15,203.01,203.03,6815.0,196.7305,196.8177,196.6821,196.7014,6815.0
2023-04-06 13:55:00,203.05,203.07,202.99,203.03,8665.0,196.7208,196.7402,196.6627,196.7014,8665.0
2023-04-06 14:00:00,203.02,203.13,203.01,203.01,19511.0,196.6918,196.7983,196.6821,196.6821,19511.0
2023-04-06 14:05:00,203.06,203.16,203.05,203.14,70018.0,196.7305,196.8274,196.7208,196.808,70018.0
2023-04-06 14:10:00,203.15,203.21,203.1,203.18,14884.0,196.8177,196.8758,196.7693,196.8468,14884.0
2023-04-06 14:15:00,203.2,203.28,203.15,203.21,8690.0,196.8661,196.9436,196.8177,196.8758,8690.0
2023-04-06 14:20:00,203.2,203.26,203.15,203.23,9642.0,196.8661,196.9243,196.8177,196.8952,9642.0
2023-04-06 14:25:00,203.24,203.28,203.2,203.28,10209.0,196.9049,196.9436,196.8661,196.9436,10209.0
2023-04-06 14:30:00,203.27,203.34,203.25,203.3,23446.0,196.934,197.0018,196.9146,196.963,23446.0
2023-04-06 14:35:00,203.26,203.31,203.2,203.2,22505.0,196.9243,196.9727,196.8661,196.8661,22505.0
2023-04-06 14:40:00,203.21,203.25,203.17,203.23,10466.0,196.8758,196.9146,196.8371,196.8952,10466.0
2023-04-06 14:45:00,203.25,203.28,203.18,203.2,8851.0,196.9146,196.9436,196.8468,196.8661,8851.0
2023-04-06 14:50:00,203.21,203.26,203.19,203.25,12036.0,196.8758,196.9243,196.8565,196.9146,12036.0
2023-04-06 14:55:00,203.24,203.24,203.02,203.08,18278.0,196.9049,196.9049,196.6918,196.7499,18278.0
2023-04-06 15:00:00,203.09,203.19,203.08,203.1,10119.0,196.7596,196.8565,196.7499,196.7693,10119.0
2023-04-06 15:05:00,203.08,203.18,203.08,203.09,7119.0,196.7499,196.8468,196.7499,196.7596,7119.0
2023-04-06 15:10:00,203.06,203.06,202.93,203.0,21078.0,196.7305,196.7305,196.6046,196.6724,21078.0
2023-04-06 15:15:00,203.0,203.0,202.84,202.87,24531.0,196.6724,196.6724,196.5174,196.5464,24531.0
2023-04-06 15:20:00,202.85,202.96,202.84,202.88,9385.0,196.5271,196.6336,196.5174,196.5561,9385.0
2023-04-06 15:25:00,202.9,203.04,202.89,203.04,27154.0,196.5755,196.7111,196.5658,196.7111,27154.0
2023-04-06 15:30:00,203.05,203.15,203.04,203.14,20512.0,196.7208,196.8177,196.7111,196.808,20512.0
2023-04-06 15:35:00,203.17,203.17,203.08,203.08,13655.0,196.8371,196.8371,196.7499,196.7499,13655.0
2023-04-06 15:40:00,203.06,203.07,202.98,203.07,16701.0,196.7305,196.7402,196.653,196.7402,16701.0
2023-04-06 15:45:00,203.07,203.15,203.03,203.14,14022.0,196.7402,196.8177,196.7014,196.808,14022.0
2023-04-06 15:50:00,203.15,203.19,203.0,203.03,23118.0,196.8177,196.8565,196.6724,196.7014,23118.0
2023-04-06 15:55:00,203.05,203.24,202.99,203.22,33808.0,196.7208,196.9049,196.6627,196.8855,33808.0
2023-04-10 09:30:00,202.0,202.12,201.7,201.8,150043.0,195.7035,195.8198,195.4129,195.5098,150043.0
2023-04-10 09:35:00,201.77,201.93,201.65,201.93,27863.0,195.4807,195.6357,195.3645,195.6357,27863.0
2023-04-10 09:40:00,201.94,202.19,201.91,202.17,34730.0,195.6454,195.8876,195.6164,195.8682,34730.0
2023-04-10 09:45:00,202.17,202.23,202.02,202.07,29046.0,195.8682,195.9264,195.7229,195.7714,29046.0
2023-04-10 09:50:00,202.05,202.13,201.91,201.97,14297.0,195.752,195.8295,195.6164,195.6745,14297.0
2023-04-10 09:55:00,202.01,202.11,201.86,201.98,28337.0,195.7132,195.8101,195.5679,195.6842,28337.0
2023-04-10 10:00:00,201.92,202.25,201.86,202.25,60788.0,195.626,195.9458,195.5679,195.9458,60788.0
2023-04-10 10:05:00,202.25,202.35,202.07,202.33,34206.0,195.9458,196.0426,195.7714,196.0233,34206.0
2023-04-10 10:10:00,202.32,202.41,202.23,202.34,111231.0,196.0136,196.1008,195.9264,196.0329,111231.0
2023-04-10 10:15:00,202.36,202.48,202.3,202.31,23018.0,196.0523,196.1686,195.9942,196.0039,23018.0
2023-04-10 10:20:00,202.3,202.31,202.2,202.26,68950.0,195.9942,196.0039,195.8973,195.9554,68950.0
2023-04-10 10:25:00,202.25,202.3,202.06,202.13,20712.0,195.9458,195.9942,195.7617,195.8295,20712.0
2023-04-10 10:30:00,202.17,202.33,202.16,202.33,20569.0,195.8682,196.0233,195.8586,196.0233,20569.0
2023-04-10 10:35:00,202.33,202.58,202.33,202.47,29869.0,196.0233,196.2655,196.0233,196.1589,29869.0
2023-04-10 10:40:00,202.51,202.62,202.35,202.62,12612.0,196.1976,196.3042,196.0426,196.3042,12612.0
2023-04-10 10:45:00,202.57,202.58,202.37,202.47,27267.0,196.2558,196.2655,196.062,196.1589,27267.0
2023-04-10 10:50:00,202.44,202.44,202.3,202.36,16328.0,196.1298,196.1298,195.9942,196.0523,16328.0
2023-04-10 10:55:00,202.34,202.43,202.22,202.22,9797.0,196.0329,196.1201,195.9167,195.9167,9797.0
2023-04-10 11:00:00,202.26,202.5,202.25,202.4,25571.0,195.9554,196.188,195.9458,196.0911,25571.0
2023-04-10 11:05:00,202.44,202.52,202.43,202.44,27918.0,196.1298,196.2073,196.1201,196.1298,27918.0
2023-04-10 11:10:00,202.49,202.61,202.47,202.61,18927.0,196.1783,196.2945,196.1589,196.2945,18927.0
2023-04-10 11:15:00,202.59,202.66,202.52,202.56,21413.0,196.2752,196.343,196.2073,196.2461,21413.0
2023-04-10 11:20:00,202.57,202.65,202.45,202.45,16087.0,196.2558,196.3333,196.1395,196.1395,16087.0
2023-04-10 11:25:00,202.46,202.55,202.44,202.54,20363.0,196.1492,196.2364,196.1298,196.2267,20363.0
2023-04-10 11:30:00,202.57,202.61,202.51,202.59,30571.0,196.2558,196.2945,196.1976,196.2752,30571.0
2023-04-10 11:35:00,202.59,202.68,202.57,202.68,10883.0,196.2752,196.3624,196.2558,196.3624,10883.0
2023-04-10 11:40:00,202.67,202.72,202.59,202.66,19569.0,196.3527,196.4011,196.2752,196.343,19569.0
2023-04-10 11:45:00,202.63,202.66,202.57,202.64,13351.0,196.3139,196.343,196.2558,196.3236,13351.0
2023-04-10 11:50:00,202.64,202.64,202.44,202.45,12180.0,196.3236,196.3236,196.1298,196.1395,12180.0
2023-04-10 11:55:00,202.42,202.42,202.23,202.26,12067.0,196.1105,196.1105,195.9264,195.9554,12067.0
2023-04-10 12:00:00,202.25,202.26,202.07,202.11,16441.0,195.9458,195.9554,195.7714,195.8101,16441.0
2023-04-10 12:05:00,202.01,202.07,201.92,202.01,21162.0,195.7132,195.7714,195.626,195.7132,21162.0
2023-04-10 12:10:00,202.03,202.12,202.0,202.01,14440.0,195.7326,195.8198,195.7035,195.7132,14440.0
2023-04-10 12:15:00,202.01,202.13,202.01,202.12,11886.0,195.7132,195.8295,195.7132,195.8198,11886.0
2023-04-10 12:20:00,202.13,202.21,202.11,202.21,12851.0,195.8295,195.907,195.8101,195.907,12851.0
2023-04-10 12:25:00,202.2,202.27,202.17,202.2,13793.0,195.8973,195.9651,195.8682,195.8973,13793.0
2023-04-10 12:30:00,202.21,202.47,202.21,202.41,37406.0,195.907,196.1589,195.907,196.1008,37406.0
2023-04-10 12:35:00,202.43,202.85,202.43,202.79,29745.0,196.1201,196.5271,196.1201,196.4689,29745.0
2023-04-10 12:40:00,202.8,202.85,202.72,202.8,24017.0,196.4786,196.5271,196.4011,196.4786,24017.0
2023-04-10 12:45:00,202.85,202.92,202.81,202.87,20918.0,196.5271,196.5949,196.4883,196.5464,20918.0
2023-04-10 12:50:00,202.86,202.93,202.83,202.83,12538.0,196.5367,196.6046,196.5077,196.5077,12538.0
2023-04-10 12:55:00,202.86,202.95,202.85,202.94,8819.0,196.5367,196.6239,196.5271,196.6142,8819.0
2023-04-10 13:00:00,202.95,203.06,202.93,202.97,14928.0,196.6239,196.7305,196.6046,196.6433,14928.0
2023-04-10 13:05:00,202.97,203.1,202.93,203.09,22754.0,196.6433,196.7693,196.6046,196.7596,22754.0
2023-04-10 13:10:00,203.11,203.2,203.07,203.14,13720.0,196.7789,196.8661,196.7402,196.808,13720.0
2023-04-10 13:15:00,203.16,203.22,203.12,203.14,35546.0,196.8274,196.8855,196.7886,196.808,35546.0
2023-04-10 13:20:00,203.13,203.19,203.03,203.08,17187.0,196.7983,196.8565,196.7014,196.7499,17187.0
2023-04-10 13:25:00,203.07,203.17,203.07,203.17,11002.0,196.7402,196.8371,196.7402,196.8371,11002.0
2023-04-10 13:30:00,203.19,203.21,203.14,203.17,16568.0,196.8565,196.8758,196.808,196.8371,16568.0
2023-04-10 13:35:00,203.16,203.16,203.02,203.03,15804.0,196.8274,196.8274,196.6918,196.7014,15804.0
2023-04-10 13:40:00,203.03,203.06,202.93,203.06,21481.0,196.7014,196.7305,196.6046,196.7305,21481.0
2023-04-10 13:45:00,203.06,203.28,203.04,203.21,12698.0,196.7305,196.9436,196.7111,196.8758,12698.0
2023-04-10 13:50:00,203.21,203.24,203.1,203.1,8674.0,196.8758,196.9049,196.7693,196.7693,8674.0
2023-04-10 13:55:00,203.09,203.15,203.05,203.11,7120.0,196.7596,196.8177,196.7208,196.7789,7120.0
2023-04-10 14:00:00,203.1,203.12,203.01,203.12,9605.0,196.7693,196.7886,196.6821,196.7886,9605.0
2023-04-10 14:05:00,203.12,203.2,203.09,203.09,10526.0,196.7886,196.8661,196.7596,196.7596,10526.0
2023-04-10 14:10:00,203.08,203.25,203.08,203.2,7171.0,196.7499,196.9146,196.7499,196.8661,7171.0
2023-04-10 14:15:00,203.2,203.35,203.2,203.29,15829.0,196.8661,197.0115,196.8661,196.9533,15829.0
2023-04-10 14:20:00,203.3,203.35,203.21,203.21,16246.0,196.963,197.0115,196.8758,196.8758,16246.0
2023-04-10 14:25:00,203.23,203.25,203.17,203.21,13639.0,196.8952,196.9146,196.8371,196.8758,13639.0
2023-04-10 14:30:00,203.23,203.32,203.21,203.22,17863.0,196.8952,196.9824,196.8758,196.8855,17863.0
2023-04-10 14:35:00,203.23,203.25,203.15,203.2,11710.0,196.8952,196.9146,196.8177,196.8661,11710.0
2023-04-10 14:40:00,203.12,203.13,203.05,203.06,15106.0,196.7886,196.7983,196.7208,196.7305,15106.0
2023-04-10 14:45:00,203.07,203.14,203.06,203.11,16901.0,196.7402,196.808,196.7305,196.7789,16901.0
2023-04-10 14:50:00,203.12,203.27,203.12,203.22,9786.0,196.7886,196.934,196.7886,196.8855,9786.0
2023-04-10 14:55:00,203.23,203.41,203.23,203.38,31018.0,196.8952,197.0696,196.8952,197.0405,31018.0
2023-04-10 15:00:00,203.39,203.49,203.33,203.39,13615.0,197.0502,197.1471,196.9921,197.0502,13615.0
2023-04-10 15:05:00,203.4,203.43,203.32,203.41,7759.0,197.0599,197.089,196.9824,197.0696,7759.0
2023-04-10 15:10:00,203.43,203.44,203.26,203.28,6084.0,197.089,197.0987,196.9243,196.9436,6084.0
2023-04-10 15:15:00,203.29,203.42,203.27,203.4,37472.0,196.9533,197.0793,196.934,197.0599,37472.0
2023-04-10 15:20:00,203.4,203.41,203.26,203.27,81897.0,197.0599,197.0696,196.9243,196.934,81897.0
2023-04-10 15:25:00,203.27,203.3,203.22,203.28,9700.0,196.934,196.963,196.8855,196.9436,9700.0
2023-04-10 15:30:00,203.22,203.34,203.22,203.3,11482.0,196.8855,197.0018,196.8855,196.963,11482.0
2023-04-10 15:35:00,203.24,203.34,203.2,203.34,23349.0,196.9049,197.0018,196.8661,197.0018,23349.0
2023-04-10 15:40:00,203.33,203.45,203.31,203.34,17390.0,196.9921,197.1083,196.9727,197.0018,17390.0
2023-04-10 15:45:00,203.33,203.47,203.25,203.46,50469.0,196.9921,197.1277,196.9146,197.118,50469.0
2023-04-10 15:50:00,203.46,203.5,203.33,203.35,43893.0,197.118,197.1568,196.9921,197.0115,43893.0
2023-04-10 15:55:00,203.36,203.67,203.34,203.62,32914.0,197.0212,197.3215,197.0018,197.2731,32914.0
2023-04-11 09:30:00,203.87,203.96,203.69,203.89,132394.0,197.5153,197.6025,197.3409,197.5346,132394.0
2023-04-11 09:35:00,203.94,204.03,203.84,203.89,75976.0,197.5831,197.6703,197.4862,197.5346,75976.0
2023-04-11 09:40:00,203.9,203.95,203.71,203.87,37913.0,197.5443,197.5928,197.3602,197.5153,37913.0
2023-04-11 09:45:00,203.88,204.05,203.87,203.95,75169.0,197.5249,197.6896,197.5153,197.5928,75169.0
2023-04-11 09:50:00,203.93,204.0,203.81,203.87,23724.0,197.5734,197.6412,197.4571,197.5153,23724.0
2023-04-11 09:55:00,203.87,203.92,203.71,203.74,23208.0,197.5153,197.5637,197.3602,197.3893,23208.0
2023-04-11 10:00:00,203.77,203.89,203.69,203.87,67388.0,197.4184,197.5346,197.3409,197.5153,67388.0
2023-04-11 10:05:00,203.83,203.97,203.79,203.97,20105.0,197.4765,197.6121,197.4378,197.6121,20105.0
2023-04-11 10:10:00,203.97,204.0,203.76,203.83,80967.0,197.6121,197.6412,197.4087,197.4765,80967.0
2023-04-11 10:15:00,203.82,203.86,203.72,203.78,74117.0,197.4668,197.5056,197.3699,197.4281,74117.0
2023-04-11 10:20:00,203.79,203.92,203.75,203.92,56741.0,197.4378,197.5637,197.399,197.5637,56741.0
2023-04-11 10:25:00,203.93,204.0,203.9,204.0,23536.0,197.5734,197.6412,197.5443,197.6412,23536.0
2023-04-11 10:30:00,204.01,204.02,203.8,203.82,30646.0,197.6509,197.6606,197.4474,197.4668,30646.0
2023-04-11 10:35:00,203.78,203.78,203.57,203.67,31408.0,197.4281,197.4281,197.2246,197.3215,31408.0
2023-04-11 10:40:00,203.66,203.75,203.55,203.58,36444.0,197.3118,197.399,197.2052,197.2343,36444.0
2023-04-11 10:45:00,203.57,203.65,203.4,203.64,31750.0,197.2246,197.3021,197.0599,197.2924,31750.0
2023-04-11 10:50:00,203.65,203.71,203.62,203.67,25858.0,197.3021,197.3602,197.2731,197.3215,25858.0
2023-04-11 10:55:00,203.63,203.7,203.56,203.64,25947.0,197.2827,197.3506,197.2149,197.2924,25947.0
2023-04-11 11:00:00,203.64,203.78,203.64,203.7,25227.0,197.2924,197.4281,197.2924,197.3506,25227.0
2023-04-11 11:05:00,203.7,203.79,203.66,203.68,19856.0,197.3506,197.4378,197.3118,197.3312,19856.0
2023-04-11 11:10:00,203.71,203.82,203.63,203.82,25954.0,197.3602,197.4668,197.2827,197.4668,25954.0
2023-04-11 11:15:00,203.82,203.9,203.78,203.89,20596.0,197.4668,197.5443,197.4281,197.5346,20596.0
2023-04-11 11:20:00,203.9,204.0,203.9,204.0,24122.0,197.5443,197.6412,197.5443,197.6412,24122.0
2023-04-11 11:25:00,204.0,204.01,203.86,203.86,20207.0,197.6412,197.6509,197.5056,197.5056,20207.0
2023-04-11 11:30:00,203.83,203.89,203.81,203.81,22459.0,197.4765,197.5346,197.4571,197.4571,22459.0
2023-04-11 11:35:00,203.8,203.83,203.66,203.82,22827.0,197.4474,197.4765,197.3118,197.4668,22827.0
2023-04-11 11:40:00,203.83,203.86,203.72,203.74,29288.0,197.4765,197.5056,197.3699,197.3893,29288.0
2023-04-11 11:45:00,203.74,203.94,203.71,203.93,22625.0,197.3893,197.5831,197.3602,197.5734,22625.0
2023-04-11 11:50:00,203.93,203.97,203.92,203.97,20936.0,197.5734,197.6121,197.5637,197.6121,20936.0
2023-04-11 11:55:00,203.95,204.02,203.87,203.99,19989.0,197.5928,197.6606,197.5153,197.6315,19989.0
2023-04-11 12:00:00,204.0,204.09,204.0,204.05,54689.0,197.6412,197.7284,197.6412,197.6896,54689.0
2023-04-11 12:05:00,204.05,204.07,203.98,204.05,29562.0,197.6896,197.709,197.6218,197.6896,29562.0
2023-04-11 12:10:00,204.05,204.26,204.05,204.15,25256.0,197.6896,197.8931,197.6896,197.7865,25256.0
2023-04-11 12:15:00,204.16,204.18,204.08,204.13,35261.0,197.7962,197.8156,197.7187,197.7672,35261.0
2023-04-11 12:20:00,204.13,204.24,204.11,204.13,30464.0,197.7672,197.8737,197.7478,197.7672,30464.0
2023-04-11 12:25:00,204.12,204.16,204.01,204.16,12217.0,197.7575,197.7962,197.6509,197.7962,12217.0
2023-04-11 12:30:00,204.17,204.25,204.15,204.17,61821.0,197.8059,197.8834,197.7865,197.8059,61821.0
2023-04-11 12:35:00,204.15,204.15,203.93,203.97,26411.0,197.7865,197.7865,197.5734,197.6121,26411.0
2023-04-11 12:40:00,203.98,204.08,203.98,204.05,35135.0,197.6218,197.7187,197.6218,197.6896,35135.0
2023-04-11 12:45:00,204.07,204.12,204.03,204.1,15889.0,197.709,197.7575,197.6703,197.7381,15889.0
2023-04-11 12:50:00,204.09,204.22,204.09,204.2,24821.0,197.7284,197.8543,197.7284,197.835,24821.0
2023-04-11 12:55:00,204.21,204.24,204.16,204.2,21142.0,197.8447,197.8737,197.7962,197.835,21142.0
2023-04-11 13:00:00,204.21,204.25,204.13,204.18,26177.0,197.8447,197.8834,197.7672,197.8156,26177.0
2023-04-11 13:05:00,204.18,204.35,204.18,204.29,15540.0,197.8156,197.9803,197.8156,197.9222,15540.0
2023-04-11 13:10:00,204.26,204.28,204.07,204.09,23025.0,197.8931,197.9125,197.709,197.7284,23025.0
2023-04-11 13:15:00,204.1,204.19,204.1,204.16,12819.0,197.7381,197.8253,197.7381,197.7962,12819.0
2023-04-11 13:20:00,204.18,204.2,204.1,204.15,12883.0,197.8156,197.835,197.7381,197.7865,12883.0
2023-04-11 13:25:00,204.14,204.27,204.12,204.25,53542.0,197.7768,197.9028,197.7575,197.8834,53542.0
2023-04-11 13:30:00,204.26,204.32,204.22,204.23,19793.0,197.8931,197.9512,197.8543,197.864,19793.0
2023-04-11 13:35:00,204.23,204.26,204.17,204.25,14885.0,197.864,197.8931,197.8059,197.8834,14885.0
2023-04-11 13:40:00,204.26,204.3,204.22,204.28,23381.0,197.8931,197.9319,197.8543,197.9125,23381.0
2023-04-11 13:45:00,204.28,204.43,204.28,204.41,22633.0,197.9125,198.0578,197.9125,198.0384,22633.0
2023-04-11 13:50:00,204.42,204.43,204.31,204.42,18834.0,198.0481,198.0578,197.9415,198.0481,18834.0
2023-04-11 13:55:00,204.41,204.46,204.38,204.43,13696.0,198.0384,198.0869,198.0094,198.0578,13696.0
2023-04-11 14:00:00,204.43,204.48,204.37,204.41,27430.0,198.0578,198.1062,197.9997,198.0384,27430.0
2023-04-11 14:05:00,204.41,204.46,204.36,204.41,15923.0,198.0384,198.0869,197.99,198.0384,15923.0
2023-04-11 14:10:00,204.4,204.42,204.34,204.34,20096.0,198.0287,198.0481,197.9706,197.9706,20096.0
2023-04-11 14:15:00,204.33,204.45,204.3,204.44,43766.0,197.9609,198.0772,197.9319,198.0675,43766.0
2023-04-11 14:20:00,204.44,204.48,204.38,204.41,31282.0,198.0675,198.1062,198.0094,198.0384,31282.0
2023-04-11 14:25:00,204.4,204.5,204.4,204.5,16186.0,198.0287,198.1256,198.0287,198.1256,16186.0
2023-04-11 14:30:00,204.5,204.59,204.48,204.51,39062.0,198.1256,198.2128,198.1062,198.1353,39062.0
2023-04-11 14:35:00,204.51,204.55,204.47,204.53,16370.0,198.1353,198.1741,198.0966,198.1547,16370.0
2023-04-11 14:40:00,204.53,204.6,204.53,204.55,22101.0,198.1547,198.2225,198.1547,198.1741,22101.0
2023-04-11 14:45:00,204.55,204.59,204.52,204.53,23353.0,198.1741,198.2128,198.145,198.1547,23353.0
2023-04-11 14:50:00,204.53,204.53,204.46,204.48,23761.0,198.1547,198.1547,198.0869,198.1062,23761.0
2023-04-11 14:55:00,204.49,204.54,204.45,204.53,29988.0,198.1159,198.1644,198.0772,198.1547,29988.0
2023-04-11 15:00:00,204.51,204.54,204.44,204.46,28311.0,198.1353,198.1644,198.0675,198.0869,28311.0
2023-04-11 15:05:00,204.45,204.46,204.34,204.38,23458.0,198.0772,198.0869,197.9706,198.0094,23458.0
2023-04-11 15:10:00,204.39,204.53,204.38,204.53,29848.0,198.019,198.1547,198.0094,198.1547,29848.0
2023-04-11 15:15:00,204.53,204.59,204.51,204.55,31491.0,198.1547,198.2128,198.1353,198.1741,31491.0
2023-04-11 15:20:00,204.53,204.64,204.52,204.55,25194.0,198.1547,198.2613,198.145,198.1741,25194.0
2023-04-11 15:25:00,204.56,204.59,204.48,204.56,31306.0,198.1837,198.2128,198.1062,198.1837,31306.0
2023-04-11 15:30:00,204.56,204.6,204.5,204.5,66379.0,198.1837,198.2225,198.1256,198.1256,66379.0
2023-04-11 15:35:00,204.5,204.53,204.24,204.28,43048.0,198.1256,198.1547,197.8737,197.9125,43048.0
2023-04-11 15:40:00,204.23,204.31,204.14,204.18,53166.0,197.864,197.9415,197.7768,197.8156,53166.0
2023-04-11 15:45:00,204.15,204.17,203.95,203.97,35803.0,197.7865,197.8059,197.5928,197.6121,35803.0
2023-04-11 15:50:00,203.93,203.96,203.78,203.92,30912.0,197.5734,197.6025,197.4281,197.5637,30912.0
2023-04-11 15:55:00,203.93,203.94,203.68,203.86,31364.0,197.5734,197.5831,197.3312,197.5056,31364.0
2023-04-12 09:30:00,205.0,205.26,204.89,205.04,114090.0,198.61,198.8619,198.5035,198.6488,114090.0
2023-04-12 09:35:00,205.02,205.25,204.94,205.05,29391.0,198.6294,198.8522,198.5519,198.6585,29391.0
2023-04-12 09:40:00,205.08,205.12,204.65,204.75,25128.0,198.6875,198.7263,198.2709,198.3678,25128.0
2023-04-12 09:45:00,204.74,204.81,204.17,204.43,27129.0,198.3581,198.426,197.8059,198.0578,27129.0
2023-04-12 09:50:00,204.43,204.57,204.22,204.52,19689.0,198.0578,198.1934,197.8543,198.145,19689.0
2023-04-12 09:55:00,204.6,204.67,204.42,204.43,13605.0,198.2225,198.2903,198.0481,198.0578,13605.0
2023-04-12 10:00:00,204.43,204.7,204.22,204.7,44115.0,198.0578,198.3194,197.8543,198.3194,44115.0
2023-04-12 10:05:00,204.65,204.8,204.53,204.71,13344.0,198.2709,198.4163,198.1547,198.3291,13344.0
2023-04-12 10:10:00,204.75,204.92,204.75,204.78,29356.0,198.3678,198.5325,198.3678,198.3969,29356.0
2023-04-12 10:15:00,204.86,204.93,204.61,204.64,8883.0,198.4744,198.5422,198.2322,198.2613,8883.0
2023-04-12 10:20:00,204.66,204.96,204.65,204.76,20660.0,198.2806,198.5713,198.2709,198.3775,20660.0
2023-04-12 10:25:00,204.77,204.87,204.47,204.82,59705.0,198.3872,198.4841,198.0966,198.4356,59705.0
2023-04-12 10:30:00,204.87,204.91,204.32,204.34,31442.0,198.4841,198.5228,197.9512,197.9706,31442.0
2023-04-12 10:35:00,204.26,204.35,203.91,204.03,23152.0,197.8931,197.9803,197.554,197.6703,23152.0
2023-04-12 10:40:00,204.03,204.29,204.01,204.01,22182.0,197.6703,197.9222,197.6509,197.6509,22182.0
2023-04-12 10:45:00,204.0,204.23,203.94,204.14,17744.0,197.6412,197.864,197.5831,197.7768,17744.0
2023-04-12 10:50:00,204.12,204.24,203.95,203.96,12494.0,197.7575,197.8737,197.5928,197.6025,12494.0
2023-04-12 10:55:00,203.91,203.91,203.58,203.6,15413.0,197.554,197.554,197.2343,197.2537,15413.0
2023-04-12 11:00:00,203.63,203.77,203.51,203.54,24246.0,197.2827,197.4184,197.1665,197.1955,24246.0
2023-04-12 11:05:00,203.5,203.61,203.26,203.31,14577.0,197.1568,197.2634,196.9243,196.9727,14577.0
2023-04-12 11:10:00,203.32,203.36,203.09,203.32,30870.0,196.9824,197.0212,196.7596,196.9824,30870.0
2023-04-12 11:15:00,203.33,203.48,203.32,203.41,28002.0,196.9921,197.1374,196.9824,197.0696,28002.0
2023-04-12 11:20:00,203.41,203.69,203.4,203.65,15097.0,197.0696,197.3409,197.0599,197.3021,15097.0
2023-04-12 11:25:00,203.66,203.8,203.64,203.78,7167.0,197.3118,197.4474,197.2924,197.4281,7167.0
2023-04-12 11:30:00,203.8,203.82,203.68,203.73,18011.0,197.4474,197.4668,197.3312,197.3796,18011.0
2023-04-12 11:35:00,203.73,203.79,203.66,203.75,14850.0,197.3796,197.4378,197.3118,197.399,14850.0
2023-04-12 11:40:00,203.7,203.92,203.7,203.9,8551.0,197.3506,197.5637,197.3506,197.5443,8551.0
2023-04-12 11:45:00,203.93,204.12,203.91,204.09,13726.0,197.5734,197.7575,197.554,197.7284,13726.0
2023-04-12 11:50:00,204.11,204.18,204.03,204.13,12237.0,197.7478,197.8156,197.6703,197.7672,12237.0
2023-04-12 11:55:00,204.1,204.28,204.09,204.24,11014.0,197.7381,197.9125,197.7284,197.8737,11014.0
2023-04-12 12:00:00,204.23,204.37,204.22,204.32,12764.0,197.864,197.9997,197.8543,197.9512,12764.0
2023-04-12 12:05:00,204.31,204.37,204.27,204.34,11029.0,197.9415,197.9997,197.9028,197.9706,11029.0
2023-04-12 12:10:00,204.31,204.37,204.26,204.3,7570.0,197.9415,197.9997,197.8931,197.9319,7570.0
2023-04-12 12:15:00,204.31,204.35,204.16,204.23,15453.0,197.9415,197.9803,197.7962,197.864,15453.0
2023-04-12 12:20:00,204.19,204.31,204.16,204.27,5357.0,197.8253,197.9415,197.7962,197.9028,5357.0
2023-04-12 12:25:00,204.24,204.4,204.24,204.3,11267.0,197.8737,198.0287,197.8737,197.9319,11267.0
2023-04-12 12:30:00,204.32,204.42,204.32,204.34,19924.0,197.9512,198.0481,197.9512,197.9706,19924.0
2023-04-12 12:35:00,204.33,204.36,204.27,204.32,71549.0,197.9609,197.99,197.9028,197.9512,71549.0
2023-04-12 12:40:00,204.34,204.35,204.15,204.18,56932.0,197.9706,197.9803,197.7865,197.8156,56932.0
2023-04-12 12:45:00,204.17,204.43,204.17,204.29,20737.0,197.8059,198.0578,197.8059,197.9222,20737.0
2023-04-12 12:50:00,204.31,204.36,204.2,204.36,7890.0,197.9415,197.99,197.835,197.99,7890.0
2023-04-12 12:55:00,204.39,204.48,204.39,204.47,4478.0,198.019,198.1062,198.019,198.0966,4478.0
2023-04-12 13:00:00,204.48,204.48,204.26,204.36,14218.0,198.1062,198.1062,197.8931,197.99,14218.0
2023-04-12 13:05:00,204.4,204.57,204.38,204.55,10478.0,198.0287,198.1934,198.0094,198.1741,10478.0
2023-04-12 13:10:00,204.58,204.74,204.57,204.73,10808.0,198.2031,198.3581,198.1934,198.3485,10808.0
2023-04-12 13:15:00,204.75,204.75,204.57,204.6,11179.0,198.3678,198.3678,198.1934,198.2225,11179.0
2023-04-12 13:20:00,204.59,204.62,204.48,204.49,5619.0,198.2128,198.2419,198.1062,198.1159,5619.0
2023-04-12 13:25:00,204.53,204.7,204.53,204.62,8325.0,198.1547,198.3194,198.1547,198.2419,8325.0
2023-04-12 13:30:00,204.66,204.77,204.66,204.73,52425.0,198.2806,198.3872,198.2806,198.3485,52425.0
2023-04-12 13:35:00,204.74,204.74,204.47,204.48,29031.0,198.3581,198.3581,198.0966,198.1062,29031.0
2023-04-12 13:40:00,204.48,204.55,204.43,204.43,8603.0,198.1062,198.1741,198.0578,198.0578,8603.0
2023-04-12 13:45:00,204.4,204.49,204.34,204.41,11083.0,198.0287,198.1159,197.9706,198.0384,11083.0
2023-04-12 13:50:00,204.42,204.47,204.4,204.41,17024.0,198.0481,198.0966,198.0287,198.0384,17024.0
2023-04-12 13:55:00,204.39,204.46,204.37,204.43,15224.0,198.019,198.0869,197.9997,198.0578,15224.0
2023-04-12 14:00:00,204.43,204.55,204.22,204.52,13471.0,198.0578,198.1741,197.8543,198.145,13471.0
2023-04-12 14:05:00,204.45,204.64,204.22,204.24,12001.0,198.0772,198.2613,197.8543,197.8737,12001.0
2023-04-12 14:10:00,204.25,204.66,204.15,204.66,13292.0,197.8834,198.2806,197.7865,198.2806,13292.0
2023-04-12 14:15:00,204.66,204.7,204.6,204.65,16174.0,198.2806,198.3194,198.2225,198.2709,16174.0
2023-04-12 14:20:00,204.65,204.7,204.5,204.54,15795.0,198.2709,198.3194,198.1256,198.1644,15795.0
2023-04-12 14:25:00,204.5,204.5,203.71,203.8,37450.0,198.1256,198.1256,197.3602,197.4474,37450.0
2023-04-12 14:30:00,203.74,203.74,203.48,203.58,20254.0,197.3893,197.3893,197.1374,197.2343,20254.0
2023-04-12 14:35:00,203.56,203.59,203.42,203.43,35408.0,197.2149,197.244,197.0793,197.089,35408.0
2023-04-12 14:40:00,203.41,203.66,203.35,203.65,47391.0,197.0696,197.3118,197.0115,197.3021,47391.0
2023-04-12 14:45:00,203.64,203.72,203.29,203.33,63149.0,197.2924,197.3699,196.9533,196.9921,63149.0
2023-04-12 14:50:00,203.33,203.49,203.26,203.49,26851.0,196.9921,197.1471,196.9243,197.1471,26851.0
2023-04-12 14:55:00,203.49,203.64,203.43,203.53,24061.0,197.1471,197.2924,197.089,197.1859,24061.0
2023-04-12 15:00:00,203.47,203.7,203.31,203.31,34699.0,197.1277,197.3506,196.9727,196.9727,34699.0
2023-04-12 15:05:00,203.35,203.47,203.33,203.4,16018.0,197.0115,197.1277,196.9921,197.0599,16018.0
2023-04-12 15:10:00,203.4,203.4,203.06,203.1,20388.0,197.0599,197.0599,196.7305,196.7693,20388.0
2023-04-12 15:15:00,203.06,203.06,202.86,202.94,39471.0,196.7305,196.7305,196.5367,196.6142,39471.0
2023-04-12 15:20:00,202.95,203.07,202.86,202.89,19263.0,196.6239,196.7402,196.5367,196.5658,19263.0
2023-04-12 15:25:00,202.91,202.95,202.74,202.79,14792.0,196.5852,196.6239,196.4205,196.4689,14792.0
2023-04-12 15:30:00,202.75,203.05,202.75,202.96,13105.0,196.4302,196.7208,196.4302,196.6336,13105.0
2023-04-12 15:35:00,202.9,203.11,202.89,203.09,11354.0,196.5755,196.7789,196.5658,196.7596,11354.0
2023-04-12 15:40:00,203.11,203.12,202.96,203.04,44194.0,196.7789,196.7886,196.6336,196.7111,44194.0
2023-04-12 15:45:00,203.03,203.26,202.85,202.86,18212.0,196.7014,196.9243,196.5271,196.5367,18212.0
2023-04-12 15:50:00,202.85,203.02,202.81,202.87,26125.0,196.5271,196.6918,196.4883,196.5464,26125.0
2023-04-12 15:55:00,202.86,203.0,202.71,202.97,30281.0,196.5367,196.6724,196.3914,196.6433,30281.0
2023-04-13 09:30:00,203.53,203.68,203.53,203.67,92496.0,197.1859,197.3312,197.1859,197.3215,92496.0
2023-04-13 09:35:00,203.66,203.71,203.38,203.6,37697.0,197.3118,197.3602,197.0405,197.2537,37697.0
2023-04-13 09:40:00,203.59,203.77,203.47,203.65,22956.0,197.244,197.4184,197.1277,197.3021,22956.0
2023-04-13 09:45:00,203.69,203.74,203.58,203.73,18133.0,197.3409,197.3893,197.2343,197.3796,18133.0
2023-04-13 09:50:00,203.73,203.8,203.46,203.59,15272.0,197.3796,197.4474,197.118,197.244,15272.0
2023-04-13 09:55:00,203.56,203.71,203.34,203.55,15114.0,197.2149,197.3602,197.0018,197.2052,15114.0
2023-04-13 10:00:00,203.59,203.67,203.47,203.65,61689.0,197.244,197.3215,197.1277,197.3021,61689.0
2023-04-13 10:05:00,203.69,203.9,203.66,203.82,15944.0,197.3409,197.5443,197.3118,197.4668,15944.0
2023-04-13 10:10:00,203.81,204.16,203.8,204.16,42382.0,197.4571,197.7962,197.4474,197.7962,42382.0
2023-04-13 10:15:00,204.17,204.4,204.17,204.36,37858.0,197.8059,198.0287,197.8059,197.99,37858.0
2023-04-13 10:20:00,204.35,204.36,204.19,204.31,58764.0,197.9803,197.99,197.8253,197.9415,58764.0
2023-04-13 10:25:00,204.32,204.42,204.26,204.4,18435.0,197.9512,198.0481,197.8931,198.0287,18435.0
2023-04-13 10:30:00,204.4,204.42,204.08,204.38,25477.0,198.0287,198.0481,197.7187,198.0094,25477.0
2023-04-13 10:35:00,204.42,204.42,204.23,204.23,11129.0,198.0481,198.0481,197.864,197.864,11129.0
2023-04-13 10:40:00,204.25,204.25,204.06,204.16,20303.0,197.8834,197.8834,197.6993,197.7962,20303.0
2023-04-13 10:45:00,204.18,204.18,204.07,204.13,9922.0,197.8156,197.8156,197.709,197.7672,9922.0
2023-04-13 10:50:00,204.12,204.36,204.12,204.31,15814.0,197.7575,197.99,197.7575,197.9415,15814.0
2023-04-13 10:55:00,204.3,204.35,204.11,204.14,18813.0,197.9319,197.9803,197.7478,197.7768,18813.0
2023-04-13 11:00:00,204.15,204.38,204.15,204.34,49993.0,197.7865,198.0094,197.7865,197.9706,49993.0
2023-04-13 11:05:00,204.37,204.4,204.26,204.27,8131.0,197.9997,198.0287,197.8931,197.9028,8131.0
2023-04-13 11:10:00,204.31,204.33,204.17,204.25,14374.0,197.9415,197.9609,197.8059,197.8834,14374.0
2023-04-13 11:15:00,204.26,204.26,204.15,204.19,8696.0,197.8931,197.8931,197.7865,197.8253,8696.0
2023-04-13 11:20:00,204.23,204.33,204.17,204.31,7229.0,197.864,197.9609,197.8059,197.9415,7229.0
2023-04-13 11:25:00,204.28,204.36,204.24,204.36,10263.0,197.9125,197.99,197.8737,197.99,10263.0
2023-04-13 11:30:00,204.36,204.38,204.3,204.31,6443.0,197.99,198.0094,197.9319,197.9415,6443.0
2023-04-13 11:35:00,204.29,204.48,204.29,204.45,18322.0,197.9222,198.1062,197.9222,198.0772,18322.0
2023-04-13 11:40:00,204.45,204.51,204.41,204.44,5681.0,198.0772,198.1353,198.0384,198.0675,5681.0
2023-04-13 11:45:00,204.42,204.47,204.32,204.34,17107.0,198.0481,198.0966,197.9512,197.9706,17107.0
2023-04-13 11:50:00,204.29,204.35,204.17,204.18,12045.0,197.9222,197.9803,197.8059,197.8156,12045.0
2023-04-13 11:55:00,204.22,204.5,204.16,204.48,16877.0,197.8543,198.1256,197.7962,198.1062,16877.0
2023-04-13 12:00:00,204.48,204.59,204.47,204.54,81294.0,198.1062,198.2128,198.0966,198.1644,81294.0
2023-04-13 12:05:00,204.52,204.7,204.52,204.52,31251.0,198.145,198.3194,198.145,198.145,31251.0
2023-04-13 12:10:00,204.52,204.61,204.49,204.5,19329.0,198.145,198.2322,198.1159,198.1256,19329.0
2023-04-13 12:15:00,204.52,204.72,204.52,204.67,7576.0,198.145,198.3388,198.145,198.2903,7576.0
2023-04-13 12:20:00,204.65,204.77,204.65,204.72,8326.0,198.2709,198.3872,198.2709,198.3388,8326.0
2023-04-13 12:25:00,204.73,204.75,204.65,204.73,11396.0,198.3485,198.3678,198.2709,198.3485,11396.0
2023-04-13 12:30:00,204.74,204.75,204.7,204.75,13254.0,198.3581,198.3678,198.3194,198.3678,13254.0
2023-04-13 12:35:00,204.72,204.74,204.64,204.68,15052.0,198.3388,198.3581,198.2613,198.3,15052.0
2023-04-13 12:40:00,204.7,204.72,204.59,204.68,9572.0,198.3194,198.3388,198.2128,198.3,9572.0
2023-04-13 12:45:00,204.7,204.73,204.65,204.71,20183.0,198.3194,198.3485,198.2709,198.3291,20183.0
2023-04-13 12:50:00,204.71,204.78,204.69,204.69,18016.0,198.3291,198.3969,198.3097,198.3097,18016.0
2023-04-13 12:55:00,204.67,204.79,204.67,204.78,12634.0,198.2903,198.4066,198.2903,198.3969,12634.0
2023-04-13 13:00:00,204.78,204.8,204.57,204.74,11228.0,198.3969,198.4163,198.1934,198.3581,11228.0
2023-04-13 13:05:00,204.73,204.83,204.73,204.82,2657.0,198.3485,198.4453,198.3485,198.4356,2657.0
2023-04-13 13:10:00,204.83,205.01,204.81,204.96,29352.0,198.4453,198.6197,198.426,198.5713,29352.0
2023-04-13 13:15:00,204.96,205.04,204.94,205.02,12846.0,198.5713,198.6488,198.5519,198.6294,12846.0
2023-04-13 13:20:00,205.05,205.06,204.96,205.02,41037.0,198.6585,198.6682,198.5713,198.6294,41037.0
2023-04-13 13:25:00,205.01,205.03,204.93,204.96,8660.0,198.6197,198.6391,198.5422,198.5713,8660.0
2023-04-13 13:30:00,204.97,205.0,204.9,204.96,11786.0,198.581,198.61,198.5132,198.5713,11786.0
2023-04-13 13:35:00,204.93,205.07,204.93,205.06,15439.0,198.5422,198.6779,198.5422,198.6682,15439.0
2023-04-13 13:40:00,205.06,205.26,205.04,205.24,16040.0,198.6682,198.8619,198.6488,198.8426,16040.0
2023-04-13 13:45:00,205.22,205.31,205.22,205.25,12245.0,198.8232,198.9104,198.8232,198.8522,12245.0
2023-04-13 13:50:00,205.3,205.38,205.26,205.36,16915.0,198.9007,198.9782,198.8619,198.9588,16915.0
2023-04-13 13:55:00,205.34,205.38,205.29,205.32,13546.0,198.9394,198.9782,198.891,198.9201,13546.0
2023-04-13 14:00:00,205.34,205.42,205.29,205.37,13606.0,198.9394,199.0169,198.891,198.9685,13606.0
2023-04-13 14:05:00,205.38,205.48,205.38,205.45,11856.0,198.9782,199.0751,198.9782,199.046,11856.0
2023-04-13 14:10:00,205.47,205.56,205.45,205.54,16882.0,199.0654,199.1526,199.046,199.1332,16882.0
2023-04-13 14:15:00,205.58,205.69,205.55,205.64,14421.0,199.172,199.2785,199.1429,199.2301,14421.0
2023-04-13 14:20:00,205.62,205.69,205.55,205.61,19555.0,199.2107,199.2785,199.1429,199.201,19555.0
2023-04-13 14:25:00,205.58,205.61,205.54,205.54,16309.0,199.172,199.201,199.1332,199.1332,16309.0
2023-04-13 14:30:00,205.56,205.61,205.51,205.53,10597.0,199.1526,199.201,199.1041,199.1235,10597.0
2023-04-13 14:35:00,205.5,205.58,205.46,205.51,13347.0,199.0944,199.172,199.0557,199.1041,13347.0
2023-04-13 14:40:00,205.5,205.66,205.49,205.64,14950.0,199.0944,199.2495,199.0848,199.2301,14950.0
2023-04-13 14:45:00,205.65,205.67,205.6,205.61,5625.0,199.2398,199.2592,199.1913,199.201,5625.0
2023-04-13 14:50:00,205.64,205.69,205.55,205.68,23990.0,199.2301,199.2785,199.1429,199.2688,23990.0
2023-04-13 14:55:00,205.7,205.76,205.66,205.73,19150.0,199.2882,199.3463,199.2495,199.3173,19150.0
2023-04-13 15:00:00,205.75,205.78,205.67,205.75,46521.0,199.3367,199.3657,199.2592,199.3367,46521.0
2023-04-13 15:05:00,205.74,205.77,205.62,205.68,12416.0,199.327,199.356,199.2107,199.2688,12416.0
2023-04-13 15:10:00,205.68,205.72,205.58,205.6,7695.0,199.2688,199.3076,199.172,199.1913,7695.0
2023-04-13 15:15:00,205.58,205.67,205.54,205.66,42469.0,199.172,199.2592,199.1332,199.2495,42469.0
2023-04-13 15:20:00,205.66,205.8,205.6,205.63,17732.0,199.2495,199.3851,199.1913,199.2204,17732.0
2023-04-13 15:25:00,205.62,205.71,205.58,205.7,12809.0,199.2107,199.2979,199.172,199.2882,12809.0
2023-04-13 15:30:00,205.69,205.69,205.53,205.61,26850.0,199.2785,199.2785,199.1235,199.201,26850.0
2023-04-13 15:35:00,205.59,205.61,205.54,205.58,26711.0,199.1816,199.201,199.1332,199.172,26711.0
2023-04-13 15:40:00,205.59,205.74,205.58,205.7,39830.0,199.1816,199.327,199.172,199.2882,39830.0
2023-04-13 15:45:00,205.69,205.8,205.51,205.58,16228.0,199.2785,199.3851,199.1041,199.172,16228.0
2023-04-13 15:50:00,205.56,205.57,205.46,205.56,38160.0,199.1526,199.1623,199.0557,199.1526,38160.0
2023-04-13 15:55:00,205.49,205.64,205.46,205.61,68307.0,199.0848,199.2301,199.0557,199.201,68307.0
2023-04-14 09:30:00,205.33,205.59,205.29,205.57,83371.0,198.9297,199.1816,198.891,199.1623,83371.0
2023-04-14 09:35:00,205.56,206.02,205.56,205.9,70189.0,199.1526,199.5982,199.1526,199.482,70189.0
2023-04-14 09:40:00,205.89,206.1,205.74,206.06,25126.0,199.4723,199.6757,199.327,199.637,25126.0
2023-04-14 09:45:00,206.06,206.34,206.05,206.31,32372.0,199.637,199.9083,199.6273,199.8792,32372.0
2023-04-14 09:50:00,206.33,206.46,206.24,206.27,26515.0,199.8986,200.0245,199.8114,199.8404,26515.0
2023-04-14 09:55:00,206.27,206.5,206.23,206.35,24343.0,199.8404,200.0633,199.8017,199.918,24343.0
2023-04-14 10:00:00,206.33,206.45,205.98,206.37,63589.0,199.8986,200.0148,199.5595,199.9373,63589.0
2023-04-14 10:05:00,206.38,206.38,205.28,205.45,60852.0,199.947,199.947,198.8813,199.046,60852.0
2023-04-14 10:10:00,205.5,205.68,205.49,205.59,45839.0,199.0944,199.2688,199.0848,199.1816,45839.0
2023-04-14 10:15:00,205.57,205.62,205.16,205.22,80974.0,199.1623,199.2107,198.765,198.8232,80974.0
2023-04-14 10:20:00,205.2,205.41,204.98,205.01,27123.0,198.8038,199.0073,198.5907,198.6197,27123.0
2023-04-14 10:25:00,205.02,205.17,204.97,205.06,16632.0,198.6294,198.7747,198.581,198.6682,16632.0
2023-04-14 10:30:00,205.08,205.23,204.89,205.06,27658.0,198.6875,198.8329,198.5035,198.6682,27658.0
2023-04-14 10:35:00,205.0,205.23,204.89,205.22,27942.0,198.61,198.8329,198.5035,198.8232,27942.0
2023-04-14 10:40:00,205.25,205.25,204.75,205.01,24960.0,198.8522,198.8522,198.3678,198.6197,24960.0
2023-04-14 10:45:00,205.08,205.24,204.9,205.06,35570.0,198.6875,198.8426,198.5132,198.6682,35570.0
2023-04-14 10:50:00,205.04,205.18,204.76,204.79,18811.0,198.6488,198.7844,198.3775,198.4066,18811.0
2023-04-14 10:55:00,204.77,205.09,204.75,204.96,32023.0,198.3872,198.6972,198.3678,198.5713,32023.0
2023-04-14 11:00:00,204.99,205.0,204.71,204.75,32382.0,198.6003,198.61,198.3291,198.3678,32382.0
2023-04-14 11:05:00,204.7,204.92,204.61,204.82,23197.0,198.3194,198.5325,198.2322,198.4356,23197.0
2023-04-14 11:10:00,204.83,205.04,204.82,204.93,25917.0,198.4453,198.6488,198.4356,198.5422,25917.0
2023-04-14 11:15:00,204.96,204.96,204.75,204.93,21210.0,198.5713,198.5713,198.3678,198.5422,21210.0
2023-04-14 11:20:00,204.92,204.97,204.7,204.72,13667.0,198.5325,198.581,198.3194,198.3388,13667.0
2023-04-14 11:25:00,204.7,204.7,204.53,204.59,358125.0,198.3194,198.3194,198.1547,198.2128,358125.0
2023-04-14 11:30:00,204.62,204.7,204.51,204.68,18262.0,198.2419,198.3194,198.1353,198.3,18262.0
2023-04-14 11:35:00,204.7,204.72,204.47,204.47,18613.0,198.3194,198.3388,198.0966,198.0966,18613.0
2023-04-14 11:40:00,204.46,204.58,204.42,204.56,15361.0,198.0869,198.2031,198.0481,198.1837,15361.0
2023-04-14 11:45:00,204.58,204.66,204.48,204.5,13200.0,198.2031,198.2806,198.1062,198.1256,13200.0
2023-04-14 11:50:00,204.49,204.6,204.38,204.55,12793.0,198.1159,198.2225,198.0094,198.1741,12793.0
2023-04-14 11:55:00,204.52,204.65,204.43,204.65,12305.0,198.145,198.2709,198.0578,198.2709,12305.0
2023-04-14 12:00:00,204.64,204.68,204.48,204.5,35041.0,198.2613,198.3,198.1062,198.1256,35041.0
2023-04-14 12:05:00,204.54,204.61,204.28,204.47,30097.0,198.1644,198.2322,197.9125,198.0966,30097.0
2023-04-14 12:10:00,204.46,204.48,204.32,204.34,19820.0,198.0869,198.1062,197.9512,197.9706,19820.0
2023-04-14 12:15:00,204.3,204.39,204.28,204.39,17333.0,197.9319,198.019,197.9125,198.019,17333.0
2023-04-14 12:20:00,204.34,204.48,204.28,204.36,52840.0,197.9706,198.1062,197.9125,197.99,52840.0
2023-04-14 12:25:00,204.4,204.41,204.32,204.35,11038.0,198.0287,198.0384,197.9512,197.9803,11038.0
2023-04-14 12:30:00,204.3,204.38,204.22,204.31,17776.0,197.9319,198.0094,197.8543,197.9415,17776.0
2023-04-14 12:35:00,204.33,204.34,204.13,204.17,23189.0,197.9609,197.9706,197.7672,197.8059,23189.0
2023-04-14 12:40:00,204.15,204.25,204.03,204.04,19329.0,197.7865,197.8834,197.6703,197.68,19329.0
2023-04-14 12:45:00,204.02,204.05,203.85,203.98,69571.0,197.6606,197.6896,197.4959,197.6218,69571.0
2023-04-14 12:50:00,203.97,204.04,203.92,203.95,24113.0,197.6121,197.68,197.5637,197.5928,24113.0
2023-04-14 12:55:00,203.93,203.99,203.88,203.98,25524.0,197.5734,197.6315,197.5249,197.6218,25524.0
2023-04-14 13:00:00,203.97,204.25,203.95,204.19,30913.0,197.6121,197.8834,197.5928,197.8253,30913.0
2023-04-14 13:05:00,204.2,204.33,204.19,204.24,35196.0,197.835,197.9609,197.8253,197.8737,35196.0
2023-04-14 13:10:00,204.28,204.41,204.27,204.37,34227.0,197.9125,198.0384,197.9028,197.9997,34227.0
2023-04-14 13:15:00,204.37,204.55,204.37,204.47,24762.0,197.9997,198.1741,197.9997,198.0966,24762.0
2023-04-14 13:20:00,204.47,204.47,204.2,204.3,26624.0,198.0966,198.0966,197.835,197.9319,26624.0
2023-04-14 13:25:00,204.3,204.31,204.08,204.08,18450.0,197.9319,197.9415,197.7187,197.7187,18450.0
2023-04-14 13:30:00,204.08,204.08,203.83,203.94,38282.0,197.7187,197.7187,197.4765,197.5831,38282.0
2023-04-14 13:35:00,203.93,203.93,203.81,203.88,20225.0,197.5734,197.5734,197.4571,197.5249,20225.0
2023-04-14 13:40:00,203.9,204.11,203.88,203.94,29298.0,197.5443,197.7478,197.5249,197.5831,29298.0
2023-04-14 13:45:00,203.95,204.11,203.89,204.08,25479.0,197.5928,197.7478,197.5346,197.7187,25479.0
2023-04-14 13:50:00,204.09,204.18,204.08,204.16,15617.0,197.7284,197.8156,197.7187,197.7962,15617.0
2023-04-14 13:55:00,204.21,204.34,204.2,204.28,24985.0,197.8447,197.9706,197.835,197.9125,24985.0
2023-04-14 14:00:00,204.28,204.34,204.13,204.2,26190.0,197.9125,197.9706,197.7672,197.835,26190.0
2023-04-14 14:05:00,204.14,204.39,204.11,204.37,21800.0,197.7768,198.019,197.7478,197.9997,21800.0
2023-04-14 14:10:00,204.36,204.44,204.32,204.43,19632.0,197.99,198.0675,197.9512,198.0578,19632.0
2023-04-14 14:15:00,204.46,204.57,204.44,204.5,30324.0,198.0869,198.1934,198.0675,198.1256,30324.0
2023-04-14 14:20:00,204.48,204.69,204.47,204.65,18817.0,198.1062,198.3097,198.0966,198.2709,18817.0
2023-04-14 14:25:00,204.67,204.73,204.56,204.72,36460.0,198.2903,198.3485,198.1837,198.3388,36460.0
2023-04-14 14:30:00,204.73,204.86,204.73,204.82,22477.0,198.3485,198.4744,198.3485,198.4356,22477.0
2023-04-14 14:35:00,204.82,204.85,204.66,204.72,27526.0,198.4356,198.4647,198.2806,198.3388,27526.0
2023-04-14 14:40:00,204.69,204.81,204.6,204.79,27397.0,198.3097,198.426,198.2225,198.4066,27397.0
2023-04-14 14:45:00,204.8,204.85,204.66,204.83,26491.0,198.4163,198.4647,198.2806,198.4453,26491.0
2023-04-14 14:50:00,204.84,204.85,204.63,204.66,27563.0,198.455,198.4647,198.2516,198.2806,27563.0
2023-04-14 14:55:00,204.67,204.8,204.65,204.8,38277.0,198.2903,198.4163,198.2709,198.4163,38277.0
2023-04-14 15:00:00,204.79,204.8,204.64,204.66,30096.0,198.4066,198.4163,198.2613,198.2806,30096.0
2023-04-14 15:05:00,204.68,204.69,204.56,204.63,22874.0,198.3,198.3097,198.1837,198.2516,22874.0
2023-04-14 15:10:00,204.63,204.63,204.37,204.38,38260.0,198.2516,198.2516,197.9997,198.0094,38260.0
2023-04-14 15:15:00,204.39,204.39,204.09,204.33,60009.0,198.019,198.019,197.7284,197.9609,60009.0
2023-04-14 15:20:00,204.34,204.57,204.2,204.55,34014.0,197.9706,198.1934,197.835,198.1741,34014.0
2023-04-14 15:25:00,204.57,204.74,204.57,204.66,33627.0,198.1934,198.3581,198.1934,198.2806,33627.0
2023-04-14 15:30:00,204.68,204.76,204.62,204.71,40039.0,198.3,198.3775,198.2419,198.3291,40039.0
2023-04-14 15:35:00,204.73,204.94,204.73,204.94,32930.0,198.3485,198.5519,198.3485,198.5519,32930.0
2023-04-14 15:40:00,204.97,205.12,204.88,205.08,57049.0,198.581,198.7263,198.4938,198.6875,57049.0
2023-04-14 15:45:00,205.09,205.14,204.98,205.09,39369.0,198.6972,198.7457,198.5907,198.6972,39369.0
2023-04-14 15:50:00,205.07,205.07,204.9,204.94,64383.0,198.6779,198.6779,198.5132,198.5519,64383.0
2023-04-14 15:55:00,204.95,205.13,204.9,205.05,87245.0,198.5616,198.736,198.5132,198.6585,87245.0
2023-04-17 09:30:00,205.03,205.13,204.94,205.12,128740.0,198.6391,198.736,198.5519,198.7263,128740.0
2023-04-17 09:35:00,205.09,205.38,205.09,205.24,38869.0,198.6972,198.9782,198.6972,198.8426,38869.0
2023-04-17 09:40:00,205.23,205.4,205.22,205.3,22863.0,198.8329,198.9976,198.8232,198.9007,22863.0
2023-04-17 09:45:00,205.33,205.33,205.04,205.16,21443.0,198.9297,198.9297,198.6488,198.765,21443.0
2023-04-17 09:50:00,205.12,205.35,205.11,205.21,20609.0,198.7263,198.9491,198.7166,198.8135,20609.0
2023-04-17 09:55:00,205.23,205.36,205.07,205.22,39066.0,198.8329,198.9588,198.6779,198.8232,39066.0
2023-04-17 10:00:00,205.28,205.48,205.09,205.14,62314.0,198.8813,199.0751,198.6972,198.7457,62314.0
2023-04-17 10:05:00,205.14,205.24,205.07,205.17,21638.0,198.7457,198.8426,198.6779,198.7747,21638.0
2023-04-17 10:10:00,205.15,205.27,205.09,205.26,23812.0,198.7554,198.8716,198.6972,198.8619,23812.0
2023-04-17 10:15:00,205.27,205.4,205.24,205.35,67927.0,198.8716,198.9976,198.8426,198.9491,67927.0
2023-04-17 10:20:00,205.36,205.46,205.33,205.4,11238.0,198.9588,199.0557,198.9297,198.9976,11238.0
2023-04-17 10:25:00,205.45,205.46,205.26,205.29,28585.0,199.046,199.0557,198.8619,198.891,28585.0
2023-04-17 10:30:00,205.25,205.46,205.23,205.31,83053.0,198.8522,199.0557,198.8329,198.9104,83053.0
2023-04-17 10:35:00,205.3,205.36,204.98,205.04,26277.0,198.9007,198.9588,198.5907,198.6488,26277.0
2023-04-17 10:40:00,205.03,205.08,204.85,204.95,39917.0,198.6391,198.6875,198.4647,198.5616,39917.0
2023-04-17 10:45:00,204.93,205.12,204.9,205.11,10842.0,198.5422,198.7263,198.5132,198.7166,10842.0
2023-04-17 10:50:00,205.11,205.21,205.0,205.07,13616.0,198.7166,198.8135,198.61,198.6779,13616.0
2023-04-17 10:55:00,205.05,205.11,204.91,205.1,18011.0,198.6585,198.7166,198.5228,198.7069,18011.0
2023-04-17 11:00:00,205.1,205.19,204.9,204.99,51880.0,198.7069,198.7941,198.5132,198.6003,51880.0
2023-04-17 11:05:00,205.01,205.12,204.98,205.09,11975.0,198.6197,198.7263,198.5907,198.6972,11975.0
2023-04-17 11:10:00,205.08,205.11,204.92,204.99,29037.0,198.6875,198.7166,198.5325,198.6003,29037.0
2023-04-17 11:15:00,205.0,205.18,204.96,205.06,30242.0,198.61,198.7844,198.5713,198.6682,30242.0
2023-04-17 11:20:00,205.06,205.16,205.0,205.16,32127.0,198.6682,198.765,198.61,198.765,32127.0
2023-04-17 11:25:00,205.18,205.29,204.98,205.0,60916.0,198.7844,198.891,198.5907,198.61,60916.0
2023-04-17 11:30:00,204.99,204.99,204.74,204.82,79740.0,198.6003,198.6003,198.3581,198.4356,79740.0
2023-04-17 11:35:00,204.82,204.83,204.56,204.6,56202.0,198.4356,198.4453,198.1837,198.2225,56202.0
2023-04-17 11:40:00,204.65,204.75,204.56,204.61,23534.0,198.2709,198.3678,198.1837,198.2322,23534.0
2023-04-17 11:45:00,204.6,204.72,204.55,204.71,31217.0,198.2225,198.3388,198.1741,198.3291,31217.0
2023-04-17 11:50:00,204.71,204.85,204.7,204.83,26898.0,198.3291,198.4647,198.3194,198.4453,26898.0
2023-04-17 11:55:00,204.83,204.84,204.72,204.8,18263.0,198.4453,198.455,198.3388,198.4163,18263.0
2023-04-17 12:00:00,204.78,204.86,204.71,204.79,22015.0,198.3969,198.4744,198.3291,198.4066,22015.0
2023-04-17 12:05:00,204.83,204.86,204.73,204.85,21066.0,198.4453,198.4744,198.3485,198.4647,21066.0
2023-04-17 12:10:00,204.86,204.89,204.68,204.77,15091.0,198.4744,198.5035,198.3,198.3872,15091.0
2023-04-17 12:15:00,204.75,204.8,204.66,204.74,11007.0,198.3678,198.4163,198.2806,198.3581,11007.0
2023-04-17 12:20:00,204.7,204.74,204.6,204.65,33741.0,198.3194,198.3581,198.2225,198.2709,33741.0
2023-04-17 12:25:00,204.69,204.79,204.69,204.79,33066.0,198.3097,198.4066,198.3097,198.4066,33066.0
2023-04-17 12:30:00,204.8,204.84,204.75,204.76,8422.0,198.4163,198.455,198.3678,198.3775,8422.0
2023-04-17 12:35:00,204.73,204.91,204.73,204.81,25882.0,198.3485,198.5228,198.3485,198.426,25882.0
2023-04-17 12:40:00,204.82,204.93,204.81,204.83,19383.0,198.4356,198.5422,198.426,198.4453,19383.0
2023-04-17 12:45:00,204.84,204.93,204.76,204.78,15967.0,198.455,198.5422,198.3775,198.3969,15967.0
2023-04-17 12:50:00,204.78,204.84,204.7,204.72,48215.0,198.3969,198.455,198.3194,198.3388,48215.0
2023-04-17 12:55:00,204.74,204.85,204.71,204.8,11707.0,198.3581,198.4647,198.3291,198.4163,11707.0
2023-04-17 13:00:00,204.84,204.88,204.77,204.87,8614.0,198.455,198.4938,198.3872,198.4841,8614.0
2023-04-17 13:05:00,204.84,204.84,204.67,204.73,14957.0,198.455,198.455,198.2903,198.3485,14957.0
2023-04-17 13:10:00,204.69,204.88,204.68,204.88,9618.0,198.3097,198.4938,198.3,198.4938,9618.0
2023-04-17 13:15:00,204.89,205.01,204.85,204.95,20814.0,198.5035,198.6197,198.4647,198.5616,20814.0
2023-04-17 13:20:00,204.97,204.97,204.85,204.88,5756.0,198.581,198.581,198.4647,198.4938,5756.0
2023-04-17 13:25:00,204.86,204.92,204.8,204.91,7893.0,198.4744,198.5325,198.4163,198.5228,7893.0
2023-04-17 13:30:00,204.91,204.99,204.89,204.95,20463.0,198.5228,198.6003,198.5035,198.5616,20463.0
2023-04-17 13:35:00,204.92,204.97,204.9,204.96,10186.0,198.5325,198.581,198.5132,198.5713,10186.0
2023-04-17 13:40:00,204.95,204.96,204.82,204.84,50704.0,198.5616,198.5713,198.4356,198.455,50704.0
2023-04-17 13:45:00,204.84,204.87,204.79,204.82,8683.0,198.455,198.4841,198.4066,198.4356,8683.0
2023-04-17 13:50:00,204.8,204.8,204.69,204.7,8905.0,198.4163,198.4163,198.3097,198.3194,8905.0
2023-04-17 13:55:00,204.69,204.69,204.53,204.59,25723.0,198.3097,198.3097,198.1547,198.2128,25723.0
2023-04-17 14:00:00,204.56,204.56,204.45,204.52,27658.0,198.1837,198.1837,198.0772,198.145,27658.0
2023-04-17 14:05:00,204.51,204.57,204.48,204.55,12604.0,198.1353,198.1934,198.1062,198.1741,12604.0
2023-04-17 14:10:00,204.51,204.7,204.5,204.63,7206.0,198.1353,198.3194,198.1256,198.2516,7206.0
2023-04-17 14:15:00,204.62,204.66,204.6,204.62,6679.0,198.2419,198.2806,198.2225,198.2419,6679.0
2023-04-17 14:20:00,204.64,204.73,204.64,204.71,15641.0,198.2613,198.3485,198.2613,198.3291,15641.0
2023-04-17 14:25:00,204.74,204.77,204.66,204.76,23109.0,198.3581,198.3872,198.2806,198.3775,23109.0
2023-04-17 14:30:00,204.77,204.87,204.71,204.86,17303.0,198.3872,198.4841,198.3291,198.4744,17303.0
2023-04-17 14:35:00,204.84,204.91,204.82,204.88,12560.0,198.455,198.5228,198.4356,198.4938,12560.0
2023-04-17 14:40:00,204.92,205.15,204.92,205.11,26557.0,198.5325,198.7554,198.5325,198.7166,26557.0
2023-04-17 14:45:00,205.1,205.22,205.1,205.2,25273.0,198.7069,198.8232,198.7069,198.8038,25273.0
2023-04-17 14:50:00,205.21,205.32,205.17,205.25,25205.0,198.8135,198.9201,198.7747,198.8522,25205.0
2023-04-17 14:55:00,205.26,205.36,205.23,205.31,23697.0,198.8619,198.9588,198.8329,198.9104,23697.0
2023-04-17 15:00:00,205.33,205.47,205.33,205.45,39675.0,198.9297,199.0654,198.9297,199.046,39675.0
2023-04-17 15:05:00,205.44,205.54,205.42,205.51,17893.0,199.0363,199.1332,199.0169,199.1041,17893.0
2023-04-17 15:10:00,205.54,205.56,205.45,205.47,21212.0,199.1332,199.1526,199.046,199.0654,21212.0
2023-04-17 15:15:00,205.52,205.62,205.52,205.57,25168.0,199.1138,199.2107,199.1138,199.1623,25168.0
2023-04-17 15:20:00,205.6,205.67,205.58,205.65,20683.0,199.1913,199.2592,199.172,199.2398,20683.0
2023-04-17 15:25:00,205.65,205.75,205.59,205.74,19201.0,199.2398,199.3367,199.1816,199.327,19201.0
2023-04-17 15:30:00,205.71,205.74,205.62,205.66,13862.0,199.2979,199.327,199.2107,199.2495,13862.0
2023-04-17 15:35:00,205.64,205.68,205.54,205.57,33677.0,199.2301,199.2688,199.1332,199.1623,33677.0
2023-04-17 15:40:00,205.55,205.64,205.52,205.59,20642.0,199.1429,199.2301,199.1138,199.1816,20642.0
2023-04-17 15:45:00,205.59,205.63,205.47,205.58,12768.0,199.1816,199.2204,199.0654,199.172,12768.0
2023-04-17 15:50:00,205.61,205.84,205.59,205.81,19116.0,199.201,199.4239,199.1816,199.3948,19116.0
2023-04-17 15:55:00,205.81,205.91,205.76,205.91,35649.0,199.3948,199.4917,199.3463,199.4917,35649.0
2023-04-18 09:30:00,206.68,206.77,206.47,206.54,140175.0,200.2377,200.3249,200.0342,200.102,140175.0
2023-04-18 09:35:00,206.58,206.71,206.53,206.66,35399.0,200.1408,200.2667,200.0923,200.2183,35399.0
2023-04-18 09:40:00,206.66,206.76,206.65,206.69,24815.0,200.2183,200.3152,200.2086,200.2474,24815.0
2023-04-18 09:45:00,206.69,206.83,206.65,206.74,36035.0,200.2474,200.383,200.2086,200.2958,36035.0
2023-04-18 09:50:00,206.71,206.74,206.44,206.49,23002.0,200.2667,200.2958,200.0051,200.0536,23002.0
2023-04-18 09:55:00,206.52,206.56,206.15,206.25,35338.0,200.0827,200.1214,199.7242,199.8211,35338.0
2023-04-18 10:00:00,206.24,206.25,205.84,205.9,62113.0,199.8114,199.8211,199.4239,199.482,62113.0
2023-04-18 10:05:00,205.92,206.15,205.91,206.15,12193.0,199.5014,199.7242,199.4917,199.7242,12193.0
2023-04-18 10:10:00,206.11,206.13,205.93,206.08,40198.0,199.6854,199.7048,199.511,199.6564,40198.0
2023-04-18 10:15:00,206.05,206.17,206.03,206.12,19540.0,199.6273,199.7436,199.6079,199.6951,19540.0
2023-04-18 10:20:00,206.13,206.2,206.1,206.11,50733.0,199.7048,199.7726,199.6757,199.6854,50733.0
2023-04-18 10:25:00,206.09,206.09,205.64,205.72,42079.0,199.6661,199.6661,199.2301,199.3076,42079.0
2023-04-18 10:30:00,205.66,205.66,205.42,205.53,29761.0,199.2495,199.2495,199.0169,199.1235,29761.0
2023-04-18 10:35:00,205.48,205.65,205.48,205.6,14155.0,199.0751,199.2398,199.0751,199.1913,14155.0
2023-04-18 10:40:00,205.64,205.81,205.63,205.81,11364.0,199.2301,199.3948,199.2204,199.3948,11364.0
2023-04-18 10:45:00,205.81,205.85,205.64,205.65,15305.0,199.3948,199.4335,199.2301,199.2398,15305.0
2023-04-18 10:50:00,205.63,205.73,205.41,205.58,17241.0,199.2204,199.3173,199.0073,199.172,17241.0
2023-04-18 10:55:00,205.59,205.66,205.49,205.61,14012.0,199.1816,199.2495,199.0848,199.201,14012.0
2023-04-18 11:00:00,205.58,205.76,205.56,205.58,26088.0,199.172,199.3463,199.1526,199.172,26088.0
2023-04-18 11:05:00,205.6,205.72,205.5,205.56,8275.0,199.1913,199.3076,199.0944,199.1526,8275.0
2023-04-18 11:10:00,205.54,205.68,205.42,205.55,13701.0,199.1332,199.2688,199.0169,199.1429,13701.0
2023-04-18 11:15:00,205.57,205.61,205.5,205.56,12682.0,199.1623,199.201,199.0944,199.1526,12682.0
2023-04-18 11:20:00,205.53,205.56,205.39,205.42,14881.0,199.1235,199.1526,198.9879,199.0169,14881.0
2023-04-18 11:25:00,205.43,205.65,205.42,205.65,11500.0,199.0266,199.2398,199.0169,199.2398,11500.0
2023-04-18 11:30:00,205.63,205.77,205.63,205.75,20804.0,199.2204,199.356,199.2204,199.3367,20804.0
2023-04-18 11:35:00,205.7,205.82,205.33,205.36,28795.0,199.2882,199.4045,198.9297,198.9588,28795.0
2023-04-18 11:40:00,205.31,205.62,205.3,205.55,17521.0,198.9104,199.2107,198.9007,199.1429,17521.0
2023-04-18 11:45:00,205.56,205.61,205.48,205.58,16340.0,199.1526,199.201,199.0751,199.172,16340.0
2023-04-18 11:50:00,205.52,205.53,205.4,205.51,19102.0,199.1138,199.1235,198.9976,199.1041,19102.0
2023-04-18 11:55:00,205.45,205.52,205.42,205.52,8218.0,199.046,199.1138,199.0169,199.1138,8218.0
2023-04-18 12:00:00,205.5,205.68,205.47,205.64,10462.0,199.0944,199.2688,199.0654,199.2301,10462.0
2023-04-18 12:05:00,205.66,205.76,205.59,205.76,15037.0,199.2495,199.3463,199.1816,199.3463,15037.0
2023-04-18 12:10:00,205.75,205.9,205.73,205.86,10573.0,199.3367,199.482,199.3173,199.4432,10573.0
2023-04-18 12:15:00,205.85,205.87,205.75,205.84,11735.0,199.4335,199.4529,199.3367,199.4239,11735.0
2023-04-18 12:20:00,205.84,205.87,205.78,205.82,21852.0,199.4239,199.4529,199.3657,199.4045,21852.0
2023-04-18 12:25:00,205.81,205.97,205.8,205.97,12293.0,199.3948,199.5498,199.3851,199.5498,12293.0
2023-04-18 12:30:00,205.98,206.0,205.88,205.95,23853.0,199.5595,199.5789,199.4626,199.5304,23853.0
2023-04-18 12:35:00,205.96,205.96,205.83,205.83,7885.0,199.5401,199.5401,199.4142,199.4142,7885.0
2023-04-18 12:40:00,205.82,205.92,205.82,205.84,39602.0,199.4045,199.5014,199.4045,199.4239,39602.0
2023-04-18 12:45:00,205.83,205.91,205.79,205.91,33658.0,199.4142,199.4917,199.3754,199.4917,33658.0
2023-04-18 12:50:00,205.91,205.95,205.67,205.79,24127.0,199.4917,199.5304,199.2592,199.3754,24127.0
2023-04-18 12:55:00,205.82,205.83,205.72,205.76,10128.0,199.4045,199.4142,199.3076,199.3463,10128.0
2023-04-18 13:00:00,205.75,205.77,205.7,205.77,11537.0,199.3367,199.356,199.2882,199.356,11537.0
2023-04-18 13:05:00,205.79,205.95,205.78,205.94,11051.0,199.3754,199.5304,199.3657,199.5207,11051.0
2023-04-18 13:10:00,205.95,205.95,205.78,205.81,11063.0,199.5304,199.5304,199.3657,199.3948,11063.0
2023-04-18 13:15:00,205.77,205.8,205.71,205.73,15807.0,199.356,199.3851,199.2979,199.3173,15807.0
2023-04-18 13:20:00,205.73,205.77,205.7,205.74,9429.0,199.3173,199.356,199.2882,199.327,9429.0
2023-04-18 13:25:00,205.72,205.75,205.66,205.68,17618.0,199.3076,199.3367,199.2495,199.2688,17618.0
2023-04-18 13:30:00,205.67,205.8,205.62,205.8,10835.0,199.2592,199.3851,199.2107,199.3851,10835.0
2023-04-18 13:35:00,205.81,205.88,205.8,205.85,16708.0,199.3948,199.4626,199.3851,199.4335,16708.0
2023-04-18 13:40:00,205.83,205.91,205.8,205.91,11323.0,199.4142,199.4917,199.3851,199.4917,11323.0
2023-04-18 13:45:00,205.92,206.07,205.89,206.03,16690.0,199.5014,199.6467,199.4723,199.6079,16690.0
2023-04-18 13:50:00,206.01,206.04,205.96,206.01,10211.0,199.5886,199.6176,199.5401,199.5886,10211.0
2023-04-18 13:55:00,205.98,206.01,205.8,205.82,13997.0,199.5595,199.5886,199.3851,199.4045,13997.0
2023-04-18 14:00:00,205.81,205.89,205.76,205.87,14863.0,199.3948,199.4723,199.3463,199.4529,14863.0
2023-04-18 14:05:00,205.88,205.88,205.67,205.81,16057.0,199.4626,199.4626,199.2592,199.3948,16057.0
2023-04-18 14:10:00,205.78,205.95,205.76,205.88,14463.0,199.3657,199.5304,199.3463,199.4626,14463.0
2023-04-18 14:15:00,205.85,205.94,205.71,205.8,35593.0,199.4335,199.5207,199.2979,199.3851,35593.0
2023-04-18 14:20:00,205.82,205.96,205.8,205.95,16756.0,199.4045,199.5401,199.3851,199.5304,16756.0
2023-04-18 14:25:00,205.94,206.07,205.94,206.01,8989.0,199.5207,199.6467,199.5207,199.5886,8989.0
2023-04-18 14:30:00,205.99,206.02,205.96,205.98,8087.0,199.5692,199.5982,199.5401,199.5595,8087.0
2023-04-18 14:35:00,206.0,206.08,206.0,206.06,12343.0,199.5789,199.6564,199.5789,199.637,12343.0
2023-04-18 14:40:00,206.05,206.05,205.83,205.87,14291.0,199.6273,199.6273,199.4142,199.4529,14291.0
2023-04-18 14:45:00,205.88,205.9,205.45,205.6,30085.0,199.4626,199.482,199.046,199.1913,30085.0
2023-04-18 14:50:00,205.6,205.66,205.48,205.64,13744.0,199.1913,199.2495,199.0751,199.2301,13744.0
2023-04-18 14:55:00,205.61,205.79,205.61,205.76,8762.0,199.201,199.3754,199.201,199.3463,8762.0
2023-04-18 15:00:00,205.78,205.89,205.77,205.88,15663.0,199.3657,199.4723,199.356,199.4626,15663.0
2023-04-18 15:05:00,205.9,205.99,205.89,205.93,12773.0,199.482,199.5692,199.4723,199.511,12773.0
2023-04-18 15:10:00,205.94,206.01,205.94,205.99,12246.0,199.5207,199.5886,199.5207,199.5692,12246.0
2023-04-18 15:15:00,205.97,206.01,205.9,205.99,13044.0,199.5498,199.5886,199.482,199.5692,13044.0
2023-04-18 15:20:00,206.01,206.06,205.9,205.9,14787.0,199.5886,199.637,199.482,199.482,14787.0
2023-04-18 15:25:00,205.91,205.92,205.78,205.89,14618.0,199.4917,199.5014,199.3657,199.4723,14618.0
2023-04-18 15:30:00,205.87,205.97,205.83,205.94,17873.0,199.4529,199.5498,199.4142,199.5207,17873.0
2023-04-18 15:35:00,205.94,205.98,205.87,205.9,14103.0,199.5207,199.5595,199.4529,199.482,14103.0
2023-04-18 15:40:00,205.92,206.0,205.86,206.0,19445.0,199.5014,199.5789,199.4432,199.5789,19445.0
2023-04-18 15:45:00,206.01,206.06,205.95,205.99,17587.0,199.5886,199.637,199.5304,199.5692,17587.0
2023-04-18 15:50:00,205.99,206.08,205.86,206.07,23323.0,199.5692,199.6564,199.4432,199.6467,23323.0
2023-04-18 15:55:00,206.07,206.17,206.0,206.03,80142.0,199.6467,199.7436,199.5789,199.6079,80142.0
2023-04-19 09:30:00,205.03,205.33,205.0,205.14,85343.0,198.6391,198.9297,198.61,198.7457,85343.0
2023-04-19 09:35:00,205.13,205.24,205.03,205.09,48983.0,198.736,198.8426,198.6391,198.6972,48983.0
2023-04-19 09:40:00,205.05,205.09,205.0,205.05,14227.0,198.6585,198.6972,198.61,198.6585,14227.0
2023-04-19 09:45:00,205.04,205.15,204.97,205.04,11513.0,198.6488,198.7554,198.581,198.6488,11513.0
2023-04-19 09:50:00,205.04,205.16,205.01,205.02,17713.0,198.6488,198.765,198.6197,198.6294,17713.0
2023-04-19 09:55:00,205.01,205.14,204.99,205.01,8466.0,198.6197,198.7457,198.6003,198.6197,8466.0
2023-04-19 10:00:00,205.03,205.26,205.0,205.15,57430.0,198.6391,198.8619,198.61,198.7554,57430.0
2023-04-19 10:05:00,205.15,205.28,205.03,205.28,13747.0,198.7554,198.8813,198.6391,198.8813,13747.0
2023-04-19 10:10:00,205.25,205.42,205.16,205.3,49642.0,198.8522,199.0169,198.765,198.9007,49642.0
2023-04-19 10:15:00,205.31,205.33,205.22,205.33,15057.0,198.9104,198.9297,198.8232,198.9297,15057.0
2023-04-19 10:20:00,205.31,205.37,205.15,205.17,31596.0,198.9104,198.9685,198.7554,198.7747,31596.0
2023-04-19 10:25:00,205.17,205.36,205.14,205.35,48626.0,198.7747,198.9588,198.7457,198.9491,48626.0
2023-04-19 10:30:00,205.32,205.45,205.29,205.33,14949.0,198.9201,199.046,198.891,198.9297,14949.0
2023-04-19 10:35:00,205.37,205.51,205.34,205.49,59878.0,198.9685,199.1041,198.9394,199.0848,59878.0
2023-04-19 10:40:00,205.49,205.64,205.41,205.64,15991.0,199.0848,199.2301,199.0073,199.2301,15991.0
2023-04-19 10:45:00,205.65,205.66,205.4,205.44,32654.0,199.2398,199.2495,198.9976,199.0363,32654.0
2023-04-19 10:50:00,205.45,205.61,205.44,205.47,13464.0,199.046,199.201,199.0363,199.0654,13464.0
2023-04-19 10:55:00,205.49,205.58,205.48,205.53,20284.0,199.0848,199.172,199.0751,199.1235,20284.0
2023-04-19 11:00:00,205.55,205.67,205.47,205.52,28451.0,199.1429,199.2592,199.0654,199.1138,28451.0
2023-04-19 11:05:00,205.54,205.55,205.45,205.48,13156.0,199.1332,199.1429,199.046,199.0751,13156.0
2023-04-19 11:10:00,205.47,205.6,205.46,205.58,14284.0,199.0654,199.1913,199.0557,199.172,14284.0
2023-04-19 11:15:00,205.59,205.63,205.53,205.58,19308.0,199.1816,199.2204,199.1235,199.172,19308.0
2023-04-19 11:20:00,205.55,205.59,205.44,205.47,24297.0,199.1429,199.1816,199.0363,199.0654,24297.0
2023-04-19 11:25:00,205.45,205.51,205.38,205.48,11163.0,199.046,199.1041,198.9782,199.0751,11163.0
2023-04-19 11:30:00,205.48,205.49,205.33,205.36,18509.0,199.0751,199.0848,198.9297,198.9588,18509.0
2023-04-19 11:35:00,205.34,205.59,205.31,205.54,28953.0,198.9394,199.1816,198.9104,199.1332,28953.0
2023-04-19 11:40:00,205.55,205.62,205.51,205.54,16221.0,199.1429,199.2107,199.1041,199.1332,16221.0
2023-04-19 11:45:00,205.54,205.56,205.46,205.53,24320.0,199.1332,199.1526,199.0557,199.1235,24320.0
2023-04-19 11:50:00,205.51,205.59,205.48,205.57,10176.0,199.1041,199.1816,199.0751,199.1623,10176.0
2023-04-19 11:55:00,205.57,205.71,205.53,205.68,18221.0,199.1623,199.2979,199.1235,199.2688,18221.0
2023-04-19 12:00:00,205.69,205.78,205.59,205.64,27550.0,199.2785,199.3657,199.1816,199.2301,27550.0
2023-04-19 12:05:00,205.64,205.73,205.58,205.67,17548.0,199.2301,199.3173,199.172,199.2592,17548.0
2023-04-19 12:10:00,205.68,205.75,205.68,205.7,8481.0,199.2688,199.3367,199.2688,199.2882,8481.0
2023-04-19 12:15:00,205.74,205.82,205.73,205.76,10897.0,199.327,199.4045,199.3173,199.3463,10897.0
2023-04-19 12:20:00,205.73,205.78,205.69,205.72,12422.0,199.3173,199.3657,199.2785,199.3076,12422.0
2023-04-19 12:25:00,205.7,205.81,205.7,205.8,93902.0,199.2882,199.3948,199.2882,199.3851,93902.0
2023-04-19 12:30:00,205.8,205.93,205.78,205.87,7514.0,199.3851,199.511,199.3657,199.4529,7514.0
2023-04-19 12:35:00,205.87,205.93,205.85,205.86,28499.0,199.4529,199.511,199.4335,199.4432,28499.0
2023-04-19 12:40:00,205.86,205.97,205.85,205.9,16999.0,199.4432,199.5498,199.4335,199.482,16999.0
2023-04-19 12:45:00,205.91,205.94,205.83,205.86,20451.0,199.4917,199.5207,199.4142,199.4432,20451.0
2023-04-19 12:50:00,205.83,205.95,205.83,205.95,9619.0,199.4142,199.5304,199.4142,199.5304,9619.0
2023-04-19 12:55:00,205.94,205.95,205.9,205.92,15251.0,199.5207,199.5304,199.482,199.5014,15251.0
2023-04-19 13:00:00,205.92,205.99,205.89,205.98,26519.0,199.5014,199.5692,199.4723,199.5595,26519.0
2023-04-19 13:05:00,205.98,206.14,205.97,206.09,33207.0,199.5595,199.7145,199.5498,199.6661,33207.0
2023-04-19 13:10:00,206.06,206.15,206.06,206.13,14296.0,199.637,199.7242,199.637,199.7048,14296.0
2023-04-19 13:15:00,206.12,206.14,205.82,205.88,30649.0,199.6951,199.7145,199.4045,199.4626,30649.0
2023-04-19 13:20:00,205.89,205.97,205.82,205.97,17881.0,199.4723,199.5498,199.4045,199.5498,17881.0
2023-04-19 13:25:00,205.96,206.07,205.94,206.05,24678.0,199.5401,199.6467,199.5207,199.6273,24678.0
2023-04-19 13:30:00,206.06,206.1,206.01,206.01,17705.0,199.637,199.6757,199.5886,199.5886,17705.0
2023-04-19 13:35:00,206.0,206.05,205.94,205.99,11163.0,199.5789,199.6273,199.5207,199.5692,11163.0
2023-04-19 13:40:00,206.0,206.07,205.99,206.01,8654.0,199.5789,199.6467,199.5692,199.5886,8654.0
2023-04-19 13:45:00,206.0,206.0,205.94,205.99,36090.0,199.5789,199.5789,199.5207,199.5692,36090.0
2023-04-19 13:50:00,206.0,206.14,206.0,206.13,11459.0,199.5789,199.7145,199.5789,199.7048,11459.0
2023-04-19 13:55:00,206.12,206.23,206.12,206.21,17749.0,199.6951,199.8017,199.6951,199.7823,17749.0
2023-04-19 14:00:00,206.23,206.48,206.07,206.1,48603.0,199.8017,200.0439,199.6467,199.6757,48603.0
2023-04-19 14:05:00,206.11,206.2,206.09,206.14,25009.0,199.6854,199.7726,199.6661,199.7145,25009.0
2023-04-19 14:10:00,206.1,206.17,206.1,206.14,16968.0,199.6757,199.7436,199.6757,199.7145,16968.0
2023-04-19 14:15:00,206.13,206.18,206.1,206.11,17034.0,199.7048,199.7533,199.6757,199.6854,17034.0
2023-04-19 14:20:00,206.12,206.22,206.11,206.22,9474.0,199.6951,199.792,199.6854,199.792,9474.0
2023-04-19 14:25:00,206.23,206.26,206.21,206.24,12417.0,199.8017,199.8308,199.7823,199.8114,12417.0
2023-04-19 14:30:00,206.26,206.3,206.09,206.12,10903.0,199.8308,199.8695,199.6661,199.6951,10903.0
2023-04-19 14:35:00,206.11,206.19,206.1,206.17,27826.0,199.6854,199.7629,199.6757,199.7436,27826.0
2023-04-19 14:40:00,206.19,206.23,206.12,206.13,44599.0,199.7629,199.8017,199.6951,199.7048,44599.0
2023-04-19 14:45:00,206.11,206.21,206.05,206.2,17526.0,199.6854,199.7823,199.6273,199.7726,17526.0
2023-04-19 14:50:00,206.2,206.2,206.11,206.18,13927.0,199.7726,199.7726,199.6854,199.7533,13927.0
2023-04-19 14:55:00,206.15,206.25,206.13,206.23,16849.0,199.7242,199.8211,199.7048,199.8017,16849.0
2023-04-19 15:00:00,206.24,206.24,206.11,206.2,10644.0,199.8114,199.8114,199.6854,199.7726,10644.0
2023-04-19 15:05:00,206.2,206.23,206.13,206.23,14657.0,199.7726,199.8017,199.7048,199.8017,14657.0
2023-04-19 15:10:00,206.25,206.32,206.2,206.31,17422.0,199.8211,199.8889,199.7726,199.8792,17422.0
2023-04-19 15:15:00,206.3,206.36,206.21,206.21,21159.0,199.8695,199.9276,199.7823,199.7823,21159.0
2023-04-19 15:20:00,206.22,206.29,206.2,206.28,16982.0,199.792,199.8598,199.7726,199.8501,16982.0
2023-04-19 15:25:00,206.27,206.28,206.21,206.23,12872.0,199.8404,199.8501,199.7823,199.8017,12872.0
2023-04-19 15:30:00,206.2,206.3,206.15,206.16,16661.0,199.7726,199.8695,199.7242,199.7339,16661.0
2023-04-19 15:35:00,206.16,206.18,206.06,206.11,23743.0,199.7339,199.7533,199.637,199.6854,23743.0
2023-04-19 15:40:00,206.1,206.2,206.0,206.02,53513.0,199.6757,199.7726,199.5789,199.5982,53513.0
2023-04-19 15:45:00,206.0,206.01,205.77,205.87,34716.0,199.5789,199.5886,199.356,199.4529,34716.0
2023-04-19 15:50:00,205.86,205.98,205.77,205.94,24588.0,199.4432,199.5595,199.356,199.5207,24588.0
2023-04-19 15:55:00,205.95,206.11,205.95,206.11,30509.0,199.5304,199.6854,199.5304,199.6854,30509.0
2023-04-20 09:30:00,204.46,204.75,204.46,204.74,99376.0,198.0869,198.3678,198.0869,198.3581,99376.0
2023-04-20 09:35:00,204.74,204.9,204.72,204.81,14667.0,198.3581,198.5132,198.3388,198.426,14667.0
2023-04-20 09:40:00,204.81,204.94,204.74,204.93,21291.0,198.426,198.5519,198.3581,198.5422,21291.0
2023-04-20 09:45:00,204.88,205.08,204.85,204.93,20716.0,198.4938,198.6875,198.4647,198.5422,20716.0
2023-04-20 09:50:00,204.93,204.99,204.75,204.88,19775.0,198.5422,198.6003,198.3678,198.4938,19775.0
2023-04-20 09:55:00,204.84,204.85,204.66,204.81,6797.0,198.455,198.4647,198.2806,198.426,6797.0
2023-04-20 10:00:00,204.79,204.91,204.65,204.79,38105.0,198.4066,198.5228,198.2709,198.4066,38105.0
2023-04-20 10:05:00,204.81,205.04,204.8,204.94,26178.0,198.426,198.6488,198.4163,198.5519,26178.0
2023-04-20 10:10:00,204.96,205.19,204.96,205.16,20137.0,198.5713,198.7941,198.5713,198.765,20137.0
2023-04-20 10:15:00,205.18,205.26,205.04,205.15,24198.0,198.7844,198.8619,198.6488,198.7554,24198.0
2023-04-20 10:20:00,205.16,205.2,205.09,205.13,16106.0,198.765,198.8038,198.6972,198.736,16106.0
2023-04-20 10:25:00,205.12,205.24,205.12,205.13,51163.0,198.7263,198.8426,198.7263,198.736,51163.0
2023-04-20 10:30:00,205.16,205.41,205.15,205.32,52434.0,198.765,199.0073,198.7554,198.9201,52434.0
2023-04-20 10:35:00,205.32,205.35,205.13,205.16,18427.0,198.9201,198.9491,198.736,198.765,18427.0
2023-04-20 10:40:00,205.14,205.29,205.12,205.27,24846.0,198.7457,198.891,198.7263,198.8716,24846.0
2023-04-20 10:45:00,205.29,205.39,205.23,205.33,19322.0,198.891,198.9879,198.8329,198.9297,19322.0
2023-04-20 10:50:00,205.34,205.42,205.27,205.28,10754.0,198.9394,199.0169,198.8716,198.8813,10754.0
2023-04-20 10:55:00,205.26,205.35,205.23,205.34,14563.0,198.8619,198.9491,198.8329,198.9394,14563.0
2023-04-20 11:00:00,205.35,205.37,205.21,205.21,12984.0,198.9491,198.9685,198.8135,198.8135,12984.0
2023-04-20 11:05:00,205.21,205.24,204.92,205.09,35593.0,198.8135,198.8426,198.5325,198.6972,35593.0
2023-04-20 11:10:00,205.08,205.21,205.08,205.17,11153.0,198.6875,198.8135,198.6875,198.7747,11153.0
2023-04-20 11:15:00,205.16,205.16,205.01,205.04,34844.0,198.765,198.765,198.6197,198.6488,34844.0
2023-04-20 11:20:00,205.06,205.08,204.95,205.0,8506.0,198.6682,198.6875,198.5616,198.61,8506.0
2023-04-20 11:25:00,205.0,205.01,204.9,205.01,14068.0,198.61,198.6197,198.5132,198.6197,14068.0
2023-04-20 11:30:00,204.98,205.03,204.82,204.82,6902.0,198.5907,198.6391,198.4356,198.4356,6902.0
2023-04-20 11:35:00,204.83,204.96,204.8,204.91,12644.0,198.4453,198.5713,198.4163,198.5228,12644.0
2023-04-20 11:40:00,204.92,205.1,204.92,205.08,13302.0,198.5325,198.7069,198.5325,198.6875,13302.0
2023-04-20 11:45:00,205.09,205.19,205.07,205.13,6568.0,198.6972,198.7941,198.6779,198.736,6568.0
2023-04-20 11:50:00,205.13,205.19,205.07,205.15,20078.0,198.736,198.7941,198.6779,198.7554,20078.0
2023-04-20 11:55:00,205.15,205.18,205.04,205.05,13530.0,198.7554,198.7844,198.6488,198.6585,13530.0
2023-04-20 12:00:00,205.06,205.07,204.91,204.91,5899.0,198.6682,198.6779,198.5228,198.5228,5899.0
2023-04-20 12:05:00,204.88,204.99,204.8,204.97,18749.0,198.4938,198.6003,198.4163,198.581,18749.0
2023-04-20 12:10:00,205.01,205.14,204.99,205.12,15903.0,198.6197,198.7457,198.6003,198.7263,15903.0
2023-04-20 12:15:00,205.11,205.14,205.05,205.1,31522.0,198.7166,198.7457,198.6585,198.7069,31522.0
2023-04-20 12:20:00,205.12,205.14,205.04,205.1,14757.0,198.7263,198.7457,198.6488,198.7069,14757.0
2023-04-20 12:25:00,205.09,205.24,205.06,205.21,14102.0,198.6972,198.8426,198.6682,198.8135,14102.0
2023-04-20 12:30:00,205.2,205.37,205.17,205.31,14277.0,198.8038,198.9685,198.7747,198.9104,14277.0
2023-04-20 12:35:00,205.28,205.43,205.26,205.27,20799.0,198.8813,199.0266,198.8619,198.8716,20799.0
2023-04-20 12:40:00,205.24,205.36,205.23,205.35,24030.0,198.8426,198.9588,198.8329,198.9491,24030.0
2023-04-20 12:45:00,205.36,205.45,205.35,205.39,23008.0,198.9588,199.046,198.9491,198.9879,23008.0
2023-04-20 12:50:00,205.39,205.46,205.37,205.46,6991.0,198.9879,199.0557,198.9685,199.0557,6991.0
2023-04-20 12:55:00,205.44,205.56,205.41,205.54,10569.0,199.0363,199.1526,199.0073,199.1332,10569.0
2023-04-20 13:00:00,205.56,205.6,205.47,205.55,14901.0,199.1526,199.1913,199.0654,199.1429,14901.0
2023-04-20 13:05:00,205.56,205.62,205.55,205.59,11248.0,199.1526,199.2107,199.1429,199.1816,11248.0
2023-04-20 13:10:00,205.6,205.7,205.6,205.69,32908.0,199.1913,199.2882,199.1913,199.2785,32908.0
2023-04-20 13:15:00,205.67,205.7,205.62,205.66,18962.0,199.2592,199.2882,199.2107,199.2495,18962.0
2023-04-20 13:20:00,205.68,205.68,205.58,205.65,16555.0,199.2688,199.2688,199.172,199.2398,16555.0
2023-04-20 13:25:00,205.66,205.72,205.66,205.69,23524.0,199.2495,199.3076,199.2495,199.2785,23524.0
2023-04-20 13:30:00,205.69,205.77,205.64,205.67,13804.0,199.2785,199.356,199.2301,199.2592,13804.0
2023-04-20 13:35:00,205.66,205.71,205.58,205.62,7672.0,199.2495,199.2979,199.172,199.2107,7672.0
2023-04-20 13:40:00,205.63,205.65,205.58,205.58,18876.0,199.2204,199.2398,199.172,199.172,18876.0
2023-04-20 13:45:00,205.58,205.62,205.56,205.59,9709.0,199.172,199.2107,199.1526,199.1816,9709.0
2023-04-20 13:50:00,205.57,205.75,205.54,205.75,15501.0,199.1623,199.3367,199.1332,199.3367,15501.0
2023-04-20 13:55:00,205.75,205.75,205.48,205.53,18928.0,199.3367,199.3367,199.0751,199.1235,18928.0
2023-04-20 14:00:00,205.51,205.53,205.38,205.43,27085.0,199.1041,199.1235,198.9782,199.0266,27085.0
2023-04-20 14:05:00,205.39,205.46,205.27,205.38,12725.0,198.9879,199.0557,198.8716,198.9782,12725.0
2023-04-20 14:10:00,205.37,205.44,205.34,205.38,11652.0,198.9685,199.0363,198.9394,198.9782,11652.0
2023-04-20 14:15:00,205.35,205.38,205.23,205.26,10718.0,198.9491,198.9782,198.8329,198.8619,10718.0
2023-04-20 14:20:00,205.26,205.35,205.2,205.25,44801.0,198.8619,198.9491,198.8038,198.8522,44801.0
2023-04-20 14:25:00,205.25,205.28,205.09,205.12,14454.0,198.8522,198.8813,198.6972,198.7263,14454.0
2023-04-20 14:30:00,205.11,205.13,204.88,204.89,21353.0,198.7166,198.736,198.4938,198.5035,21353.0
2023-04-20 14:35:00,204.87,204.91,204.66,204.73,22095.0,198.4841,198.5228,198.2806,198.3485,22095.0
2023-04-20 14:40:00,204.74,204.74,204.51,204.59,19140.0,198.3581,198.3581,198.1353,198.2128,19140.0
2023-04-20 14:45:00,204.56,204.73,204.53,204.58,19592.0,198.1837,198.3485,198.1547,198.2031,19592.0
2023-04-20 14:50:00,204.63,204.71,204.61,204.67,14683.0,198.2516,198.3291,198.2322,198.2903,14683.0
2023-04-20 14:55:00,204.66,204.78,204.62,204.76,23521.0,198.2806,198.3969,198.2419,198.3775,23521.0
2023-04-20 15:00:00,204.76,204.86,204.56,204.59,31155.0,198.3775,198.4744,198.1837,198.2128,31155.0
2023-04-20 15:05:00,204.6,204.62,204.47,204.61,22711.0,198.2225,198.2419,198.0966,198.2322,22711.0
2023-04-20 15:10:00,204.56,204.56,204.27,204.28,31216.0,198.1837,198.1837,197.9028,197.9125,31216.0
2023-04-20 15:15:00,204.26,204.29,204.14,204.2,52725.0,197.8931,197.9222,197.7768,197.835,52725.0
2023-04-20 15:20:00,204.2,204.32,204.11,204.24,52322.0,197.835,197.9512,197.7478,197.8737,52322.0
2023-04-20 15:25:00,204.22,204.31,204.07,204.11,27494.0,197.8543,197.9415,197.709,197.7478,27494.0
2023-04-20 15:30:00,204.13,204.42,204.13,204.38,33102.0,197.7672,198.0481,197.7672,198.0094,33102.0
2023-04-20 15:35:00,204.35,204.43,204.19,204.42,22451.0,197.9803,198.0578,197.8253,198.0481,22451.0
2023-04-20 15:40:00,204.43,204.44,204.24,204.28,33876.0,198.0578,198.0675,197.8737,197.9125,33876.0
2023-04-20 15:45:00,204.26,204.39,204.24,204.36,23535.0,197.8931,198.019,197.8737,197.99,23535.0
2023-04-20 15:50:00,204.36,204.64,204.21,204.64,68349.0,197.99,198.2613,197.8447,198.2613,68349.0
2023-04-20 15:55:00,204.64,204.9,204.63,204.87,42110.0,198.2613,198.5132,198.2516,198.4841,42110.0
2023-04-21 09:30:00,204.96,205.05,204.81,204.81,94637.0,198.5713,198.6585,198.426,198.426,94637.0
2023-04-21 09:35:00,204.83,204.89,204.77,204.79,31146.0,198.4453,198.5035,198.3872,198.4066,31146.0
2023-04-21 09:40:00,204.82,204.96,204.81,204.86,13497.0,198.4356,198.5713,198.426,198.4744,13497.0
2023-04-21 09:45:00,204.87,205.02,204.81,204.99,30544.0,198.4841,198.6294,198.426,198.6003,30544.0
2023-04-21 09:50:00,204.92,204.92,204.56,204.69,20537.0,198.5325,198.5325,198.1837,198.3097,20537.0
2023-04-21 09:55:00,204.62,204.64,204.37,204.41,30590.0,198.2419,198.2613,197.9997,198.0384,30590.0
2023-04-21 10:00:00,204.39,204.39,204.12,204.27,53134.0,198.019,198.019,197.7575,197.9028,53134.0
2023-04-21 10:05:00,204.29,204.48,204.26,204.43,15648.0,197.9222,198.1062,197.8931,198.0578,15648.0
2023-04-21 10:10:00,204.45,204.65,204.4,204.62,32206.0,198.0772,198.2709,198.0287,198.2419,32206.0
2023-04-21 10:15:00,204.63,204.93,204.55,204.86,50245.0,198.2516,198.5422,198.1741,198.4744,50245.0
2023-04-21 10:20:00,204.99,205.0,204.83,204.87,32075.0,198.6003,198.61,198.4453,198.4841,32075.0
2023-04-21 10:25:00,204.86,205.08,204.86,204.9,12424.0,198.4744,198.6875,198.4744,198.5132,12424.0
2023-04-21 10:30:00,204.93,205.01,204.86,204.92,11547.0,198.5422,198.6197,198.4744,198.5325,11547.0
2023-04-21 10:35:00,204.9,204.92,204.63,204.64,13480.0,198.5132,198.5325,198.2516,198.2613,13480.0
2023-04-21 10:40:00,204.61,204.65,204.07,204.07,29527.0,198.2322,198.2709,197.709,197.709,29527.0
2023-04-21 10:45:00,204.1,204.15,203.92,204.15,51918.0,197.7381,197.7865,197.5637,197.7865,51918.0
2023-04-21 10:50:00,204.18,204.29,204.12,204.17,16620.0,197.8156,197.9222,197.7575,197.8059,16620.0
2023-04-21 10:55:00,204.19,204.24,204.14,204.22,15726.0,197.8253,197.8737,197.7768,197.8543,15726.0
2023-04-21 11:00:00,204.27,204.69,204.21,204.68,20199.0,197.9028,198.3097,197.8447,198.3,20199.0
2023-04-21 11:05:00,204.63,204.65,204.47,204.52,14220.0,198.2516,198.2709,198.0966,198.145,14220.0
2023-04-21 11:10:00,204.53,204.6,204.45,204.5,24270.0,198.1547,198.2225,198.0772,198.1256,24270.0
2023-04-21 11:15:00,204.48,204.59,204.4,204.47,35702.0,198.1062,198.2128,198.0287,198.0966,35702.0
2023-04-21 11:20:00,204.46,204.61,204.46,204.55,13250.0,198.0869,198.2322,198.0869,198.1741,13250.0
2023-04-21 11:25:00,204.54,204.6,204.41,204.53,9313.0,198.1644,198.2225,198.0384,198.1547,9313.0
2023-04-21 11:30:00,204.53,204.73,204.52,204.73,13175.0,198.1547,198.3485,198.145,198.3485,13175.0
2023-04-21 11:35:00,204.73,204.73,204.47,204.56,20963.0,198.3485,198.3485,198.0966,198.1837,20963.0
2023-04-21 11:40:00,204.58,204.86,204.58,204.68,14288.0,198.2031,198.4744,198.2031,198.3,14288.0
2023-04-21 11:45:00,204.69,204.75,204.31,204.31,27977.0,198.3097,198.3678,197.9415,197.9415,27977.0
2023-04-21 11:50:00,204.33,204.48,204.3,204.47,6840.0,197.9609,198.1062,197.9319,198.0966,6840.0
2023-04-21 11:55:00,204.51,204.77,204.49,204.75,11902.0,198.1353,198.3872,198.1159,198.3678,11902.0
2023-04-21 12:00:00,204.77,204.81,204.72,204.77,19124.0,198.3872,198.426,198.3388,198.3872,19124.0
2023-04-21 12:05:00,204.84,204.9,204.66,204.66,11084.0,198.455,198.5132,198.2806,198.2806,11084.0
2023-04-21 12:10:00,204.71,204.81,204.6,204.76,10924.0,198.3291,198.426,198.2225,198.3775,10924.0
2023-04-21 12:15:00,204.74,204.88,204.74,204.88,6273.0,198.3581,198.4938,198.3581,198.4938,6273.0
2023-04-21 12:20:00,204.89,204.9,204.64,204.8,19035.0,198.5035,198.5132,198.2613,198.4163,19035.0
2023-04-21 12:25:00,204.77,204.77,204.56,204.61,12324.0,198.3872,198.3872,198.1837,198.2322,12324.0
2023-04-21 12:30:00,204.62,204.66,204.51,204.6,19493.0,198.2419,198.2806,198.1353,198.2225,19493.0
2023-04-21 12:35:00,204.64,204.67,204.51,204.57,19777.0,198.2613,198.2903,198.1353,198.1934,19777.0
2023-04-21 12:40:00,204.54,204.57,204.5,204.57,11298.0,198.1644,198.1934,198.1256,198.1934,11298.0
2023-04-21 12:45:00,204.57,204.66,204.55,204.65,15639.0,198.1934,198.2806,198.1741,198.2709,15639.0
2023-04-21 12:50:00,204.61,204.74,204.53,204.67,8303.0,198.2322,198.3581,198.1547,198.2903,8303.0
2023-04-21 12:55:00,204.66,204.75,204.65,204.67,13642.0,198.2806,198.3678,198.2709,198.2903,13642.0
2023-04-21 13:00:00,204.74,204.79,204.67,204.7,12196.0,198.3581,198.4066,198.2903,198.3194,12196.0
2023-04-21 13:05:00,204.72,204.85,204.72,204.83,11535.0,198.3388,198.4647,198.3388,198.4453,11535.0
2023-04-21 13:10:00,204.85,204.87,204.71,204.74,13695.0,198.4647,198.4841,198.3291,198.3581,13695.0
2023-04-21 13:15:00,204.73,204.76,204.56,204.57,7565.0,198.3485,198.3775,198.1837,198.1934,7565.0
2023-04-21 13:20:00,204.57,204.62,204.53,204.57,11745.0,198.1934,198.2419,198.1547,198.1934,11745.0
2023-04-21 13:25:00,204.58,204.65,204.54,204.59,13442.0,198.2031,198.2709,198.1644,198.2128,13442.0
2023-04-21 13:30:00,204.61,204.8,204.6,204.71,16576.0,198.2322,198.4163,198.2225,198.3291,16576.0
2023-04-21 13:35:00,204.72,204.84,204.72,204.83,11431.0,198.3388,198.455,198.3388,198.4453,11431.0
2023-04-21 13:40:00,204.82,205.01,204.82,204.94,21153.0,198.4356,198.6197,198.4356,198.5519,21153.0
2023-04-21 13:45:00,204.93,205.02,204.92,204.99,10566.0,198.5422,198.6294,198.5325,198.6003,10566.0
2023-04-21 13:50:00,205.02,205.05,204.96,204.99,13624.0,198.6294,198.6585,198.5713,198.6003,13624.0
2023-04-21 13:55:00,204.97,205.07,204.91,205.01,26195.0,198.581,198.6779,198.5228,198.6197,26195.0
2023-04-21 14:00:00,205.04,205.21,205.02,205.16,35400.0,198.6488,198.8135,198.6294,198.765,35400.0
2023-04-21 14:05:00,205.15,205.19,205.1,205.13,15871.0,198.7554,198.7941,198.7069,198.736,15871.0
2023-04-21 14:10:00,205.14,205.24,205.13,205.19,27413.0,198.7457,198.8426,198.736,198.7941,27413.0
2023-04-21 14:15:00,205.21,205.24,205.07,205.09,24511.0,198.8135,198.8426,198.6779,198.6972,24511.0
2023-04-21 14:20:00,205.09,205.16,205.06,205.11,17934.0,198.6972,198.765,198.6682,198.7166,17934.0
2023-04-21 14:25:00,205.1,205.16,205.03,205.09,34711.0,198.7069,198.765,198.6391,198.6972,34711.0
2023-04-21 14:30:00,205.1,205.17,204.93,204.98,46323.0,198.7069,198.7747,198.5422,198.5907,46323.0
2023-04-21 14:35:00,204.99,204.99,204.87,204.92,18904.0,198.6003,198.6003,198.4841,198.5325,18904.0
2023-04-21 14:40:00,204.94,205.0,204.9,204.92,11938.0,198.5519,198.61,198.5132,198.5325,11938.0
2023-04-21 14:45:00,204.88,204.94,204.8,204.94,13198.0,198.4938,198.5519,198.4163,198.5519,13198.0
2023-04-21 14:50:00,204.93,204.94,204.86,204.88,7954.0,198.5422,198.5519,198.4744,198.4938,7954.0
2023-04-21 14:55:00,204.88,204.97,204.84,204.95,29191.0,198.4938,198.581,198.455,198.5616,29191.0
2023-04-21 15:00:00,204.94,205.03,204.81,204.83,18207.0,198.5519,198.6391,198.426,198.4453,18207.0
2023-04-21 15:05:00,204.81,204.84,204.63,204.76,24782.0,198.426,198.455,198.2516,198.3775,24782.0
2023-04-21 15:10:00,204.79,204.81,204.67,204.67,16704.0,198.4066,198.426,198.2903,198.2903,16704.0
2023-04-21 15:15:00,204.65,204.78,204.65,204.72,25896.0,198.2709,198.3969,198.2709,198.3388,25896.0
2023-04-21 15:20:00,204.71,204.82,204.71,204.77,17179.0,198.3291,198.4356,198.3291,198.3872,17179.0
2023-04-21 15:25:00,204.76,204.82,204.7,204.81,20250.0,198.3775,198.4356,198.3194,198.426,20250.0
2023-04-21 15:30:00,204.81,204.89,204.76,204.84,15596.0,198.426,198.5035,198.3775,198.455,15596.0
2023-04-21 15:35:00,204.86,204.92,204.78,204.78,29273.0,198.4744,198.5325,198.3969,198.3969,29273.0
2023-04-21 15:40:00,204.78,204.89,204.71,204.74,27896.0,198.3969,198.5035,198.3291,198.3581,27896.0
2023-04-21 15:45:00,204.73,204.85,204.68,204.75,12791.0,198.3485,198.4647,198.3,198.3678,12791.0
2023-04-21 15:50:00,204.79,204.96,204.77,204.94,29638.0,198.4066,198.5713,198.3872,198.5519,29638.0
2023-04-21 15:55:00,204.95,205.08,204.94,205.0,23642.0,198.5616,198.6875,198.5519,198.61,23642.0
2023-04-24 09:30:00,204.9,205.2,204.88,205.06,119972.0,198.5132,198.8038,198.4938,198.6682,119972.0
2023-04-24 09:35:00,205.09,205.2,205.01,205.12,18540.0,198.6972,198.8038,198.6197,198.7263,18540.0
2023-04-24 09:40:00,205.21,205.39,205.2,205.32,13176.0,198.8135,198.9879,198.8038,198.9201,13176.0
2023-04-24 09:45:00,205.36,205.41,205.28,205.37,14902.0,198.9588,199.0073,198.8813,198.9685,14902.0
2023-04-24 09:50:00,205.38,205.4,205.29,205.33,16591.0,198.9782,198.9976,198.891,198.9297,16591.0
2023-04-24 09:55:00,205.35,205.38,205.24,205.24,8780.0,198.9491,198.9782,198.8426,198.8426,8780.0
2023-04-24 10:00:00,205.28,205.35,205.11,205.21,36092.0,198.8813,198.9491,198.7166,198.8135,36092.0
2023-04-24 10:05:00,205.22,205.22,205.07,205.17,20395.0,198.8232,198.8232,198.6779,198.7747,20395.0
2023-04-24 10:10:00,205.16,205.43,205.14,205.32,34365.0,198.765,199.0266,198.7457,198.9201,34365.0
2023-04-24 10:15:00,205.29,205.36,205.22,205.33,11902.0,198.891,198.9588,198.8232,198.9297,11902.0
2023-04-24 10:20:00,205.32,205.4,205.27,205.37,29639.0,198.9201,198.9976,198.8716,198.9685,29639.0
2023-04-24 10:25:00,205.36,205.4,205.27,205.34,52404.0,198.9588,198.9976,198.8716,198.9394,52404.0
2023-04-24 10:30:00,205.42,205.44,205.26,205.28,13115.0,199.0169,199.0363,198.8619,198.8813,13115.0
2023-04-24 10:35:00,205.14,205.2,204.78,204.8,26616.0,198.7457,198.8038,198.3969,198.4163,26616.0
2023-04-24 10:40:00,204.83,204.91,204.56,204.58,36543.0,198.4453,198.5228,198.1837,198.2031,36543.0
2023-04-24 10:45:00,204.57,204.73,204.53,204.71,29397.0,198.1934,198.3485,198.1547,198.3291,29397.0
2023-04-24 10:50:00,204.73,204.77,204.64,204.72,23194.0,198.3485,198.3872,198.2613,198.3388,23194.0
2023-04-24 10:55:00,204.71,204.73,204.59,204.62,9767.0,198.3291,198.3485,198.2128,198.2419,9767.0
2023-04-24 11:00:00,204.59,204.65,204.48,204.57,19822.0,198.2128,198.2709,198.1062,198.1934,19822.0
2023-04-24 11:05:00,204.61,204.63,204.47,204.48,27351.0,198.2322,198.2516,198.0966,198.1062,27351.0
2023-04-24 11:10:00,204.48,204.58,204.41,204.42,15311.0,198.1062,198.2031,198.0384,198.0481,15311.0
2023-04-24 11:15:00,204.4,204.53,204.33,204.49,25532.0,198.0287,198.1547,197.9609,198.1159,25532.0
2023-04-24 11:20:00,204.53,204.53,204.4,204.43,20104.0,198.1547,198.1547,198.0287,198.0578,20104.0
2023-04-24 11:25:00,204.42,204.49,204.36,204.38,22688.0,198.0481,198.1159,197.99,198.0094,22688.0
2023-04-24 11:30:00,204.36,204.52,204.36,204.46,23242.0,197.99,198.145,197.99,198.0869,23242.0
2023-04-24 11:35:00,204.49,204.53,204.38,204.4,16177.0,198.1159,198.1547,198.0094,198.0287,16177.0
2023-04-24 11:40:00,204.38,204.4,204.2,204.26,9024.0,198.0094,198.0287,197.835,197.8931,9024.0
2023-04-24 11:45:00,204.23,204.34,204.22,204.31,12654.0,197.864,197.9706,197.8543,197.9415,12654.0
2023-04-24 11:50:00,204.31,204.35,204.23,204.24,14520.0,197.9415,197.9803,197.864,197.8737,14520.0
2023-04-24 11:55:00,204.26,204.29,204.22,204.25,34923.0,197.8931,197.9222,197.8543,197.8834,34923.0
2023-04-24 12:00:00,204.23,204.43,204.22,204.43,23204.0,197.864,198.0578,197.8543,198.0578,23204.0
2023-04-24 12:05:00,204.42,204.43,204.27,204.29,13890.0,198.0481,198.0578,197.9028,197.9222,13890.0
2023-04-24 12:10:00,204.29,204.31,204.2,204.21,7221.0,197.9222,197.9415,197.835,197.8447,7221.0
2023-04-24 12:15:00,204.2,204.31,204.1,204.31,14577.0,197.835,197.9415,197.7381,197.9415,14577.0
2023-04-24 12:20:00,204.31,204.43,204.3,204.42,23379.0,197.9415,198.0578,197.9319,198.0481,23379.0
2023-04-24 12:25:00,204.48,204.53,204.45,204.52,53965.0,198.1062,198.1547,198.0772,198.145,53965.0
2023-04-24 12:30:00,204.53,204.57,204.5,204.51,14718.0,198.1547,198.1934,198.1256,198.1353,14718.0
2023-04-24 12:35:00,204.51,204.64,204.51,204.64,27840.0,198.1353,198.2613,198.1353,198.2613,27840.0
2023-04-24 12:40:00,204.64,204.66,204.55,204.59,1221154.0,198.2613,198.2806,198.1741,198.2128,1221154.0
2023-04-24 12:45:00,204.59,204.63,204.53,204.63,126833.0,198.2128,198.2516,198.1547,198.2516,126833.0
2023-04-24 12:50:00,204.63,204.69,204.6,204.63,38249.0,198.2516,198.3097,198.2225,198.2516,38249.0
2023-04-24 12:55:00,204.62,204.7,204.61,204.69,65970.0,198.2419,198.3194,198.2322,198.3097,65970.0
2023-04-24 13:00:00,204.7,204.7,204.57,204.65,25530.0,198.3194,198.3194,198.1934,198.2709,25530.0
2023-04-24 13:05:00,204.65,204.65,204.53,204.53,42171.0,198.2709,198.2709,198.1547,198.1547,42171.0
2023-04-24 13:10:00,204.54,204.66,204.52,204.66,61209.0,198.1644,198.2806,198.145,198.2806,61209.0
2023-04-24 13:15:00,204.65,204.67,204.54,204.61,22794.0,198.2709,198.2903,198.1644,198.2322,22794.0
2023-04-24 13:20:00,204.58,204.65,204.56,204.62,62248.0,198.2031,198.2709,198.1837,198.2419,62248.0
2023-04-24 13:25:00,204.62,204.75,204.62,204.72,13709.0,198.2419,198.3678,198.2419,198.3388,13709.0
2023-04-24 13:30:00,204.73,204.82,204.71,204.73,16590.0,198.3485,198.4356,198.3291,198.3485,16590.0
2023-04-24 13:35:00,204.71,204.83,204.7,204.81,11756.0,198.3291,198.4453,198.3194,198.426,11756.0
2023-04-24 13:40:00,204.8,204.86,204.78,204.83,12576.0,198.4163,198.4744,198.3969,198.4453,12576.0
2023-04-24 13:45:00,204.85,204.86,204.78,204.82,32785.0,198.4647,198.4744,198.3969,198.4356,32785.0
2023-04-24 13:50:00,204.84,204.96,204.84,204.96,9727.0,198.455,198.5713,198.455,198.5713,9727.0
2023-04-24 13:55:00,204.95,205.0,204.94,204.95,5968.0,198.5616,198.61,198.5519,198.5616,5968.0
2023-04-24 14:00:00,204.97,205.04,204.96,205.02,15785.0,198.581,198.6488,198.5713,198.6294,15785.0
2023-04-24 14:05:00,205.0,205.04,204.84,204.87,16153.0,198.61,198.6488,198.455,198.4841,16153.0
2023-04-24 14:10:00,204.84,204.94,204.84,204.91,17384.0,198.455,198.5519,198.455,198.5228,17384.0
2023-04-24 14:15:00,204.93,204.96,204.86,204.89,21686.0,198.5422,198.5713,198.4744,198.5035,21686.0
2023-04-24 14:20:00,204.84,204.92,204.78,204.79,13876.0,198.455,198.5325,198.3969,198.4066,13876.0
2023-04-24 14:25:00,204.77,204.84,204.75,204.81,12900.0,198.3872,198.455,198.3678,198.426,12900.0
2023-04-24 14:30:00,204.84,204.87,204.7,204.72,15777.0,198.455,198.4841,198.3194,198.3388,15777.0
2023-04-24 14:35:00,204.74,204.79,204.68,204.7,6502.0,198.3581,198.4066,198.3,198.3194,6502.0
2023-04-24 14:40:00,204.69,204.74,204.68,204.7,11276.0,198.3097,198.3581,198.3,198.3194,11276.0
2023-04-24 14:45:00,204.72,204.77,204.66,204.77,7542.0,198.3388,198.3872,198.2806,198.3872,7542.0
2023-04-24 14:50:00,204.78,204.84,204.76,204.83,9301.0,198.3969,198.455,198.3775,198.4453,9301.0
2023-04-24 14:55:00,204.81,204.86,204.8,204.84,7218.0,198.426,198.4744,198.4163,198.455,7218.0
2023-04-24 15:00:00,204.89,204.95,204.87,204.89,18537.0,198.5035,198.5616,198.4841,198.5035,18537.0
2023-04-24 15:05:00,204.92,204.97,204.85,204.96,12824.0,198.5325,198.581,198.4647,198.5713,12824.0
2023-04-24 15:10:00,204.96,205.07,204.96,205.04,13811.0,198.5713,198.6779,198.5713,198.6488,13811.0
2023-04-24 15:15:00,205.04,205.06,204.9,204.98,9772.0,198.6488,198.6682,198.5132,198.5907,9772.0
2023-04-24 15:20:00,205.0,205.0,204.89,204.92,24923.0,198.61,198.61,198.5035,198.5325,24923.0
2023-04-24 15:25:00,204.94,205.01,204.91,204.95,16825.0,198.5519,198.6197,198.5228,198.5616,16825.0
2023-04-24 15:30:00,204.94,205.06,204.92,205.01,36896.0,198.5519,198.6682,198.5325,198.6197,36896.0
2023-04-24 15:35:00,204.98,205.07,204.89,204.95,24336.0,198.5907,198.6779,198.5035,198.5616,24336.0
2023-04-24 15:40:00,204.94,205.03,204.92,204.96,19371.0,198.5519,198.6391,198.5325,198.5713,19371.0
2023-04-24 15:45:00,204.96,205.11,204.96,205.09,16535.0,198.5713,198.7166,198.5713,198.6972,16535.0
2023-04-24 15:50:00,205.09,205.09,204.92,204.97,30840.0,198.6972,198.6972,198.5325,198.581,30840.0
2023-04-24 15:55:00,204.96,205.11,204.9,205.08,24315.0,198.5713,198.7166,198.5132,198.6875,24315.0
2023-04-25 09:30:00,204.02,204.2,204.0,204.1,81330.0,197.6606,197.835,197.6412,197.7381,81330.0
2023-04-25 09:35:00,204.1,204.18,204.04,204.12,21355.0,197.7381,197.8156,197.68,197.7575,21355.0
2023-04-25 09:40:00,204.08,204.23,204.07,204.19,16761.0,197.7187,197.864,197.709,197.8253,16761.0
2023-04-25 09:45:00,204.19,204.19,203.62,203.74,44244.0,197.8253,197.8253,197.2731,197.3893,44244.0
2023-04-25 09:50:00,203.74,203.78,203.69,203.76,32713.0,197.3893,197.4281,197.3409,197.4087,32713.0
2023-04-25 09:55:00,203.75,203.82,203.73,203.79,15540.0,197.399,197.4668,197.3796,197.4378,15540.0
2023-04-25 10:00:00,203.76,204.05,203.75,203.81,57380.0,197.4087,197.6896,197.399,197.4571,57380.0
2023-04-25 10:05:00,203.81,203.95,203.71,203.76,19794.0,197.4571,197.5928,197.3602,197.4087,19794.0
2023-04-25 10:10:00,203.73,203.73,203.36,203.49,51113.0,197.3796,197.3796,197.0212,197.1471,51113.0
2023-04-25 10:15:00,203.51,203.58,203.41,203.54,33932.0,197.1665,197.2343,197.0696,197.1955,33932.0
2023-04-25 10:20:00,203.52,203.53,203.36,203.42,63013.0,197.1762,197.1859,197.0212,197.0793,63013.0
2023-04-25 10:25:00,203.43,203.54,203.32,203.42,20144.0,197.089,197.1955,196.9824,197.0793,20144.0
2023-04-25 10:30:00,203.37,203.45,203.25,203.26,13672.0,197.0308,197.1083,196.9146,196.9243,13672.0
2023-04-25 10:35:00,203.24,203.32,203.19,203.29,30105.0,196.9049,196.9824,196.8565,196.9533,30105.0
2023-04-25 10:40:00,203.28,203.37,203.25,203.27,12257.0,196.9436,197.0308,196.9146,196.934,12257.0
2023-04-25 10:45:00,203.28,203.51,203.24,203.51,12525.0,196.9436,197.1665,196.9049,197.1665,12525.0
2023-04-25 10:50:00,203.53,203.6,203.44,203.45,27994.0,197.1859,197.2537,197.0987,197.1083,27994.0
2023-04-25 10:55:00,203.49,203.58,203.47,203.53,19439.0,197.1471,197.2343,197.1277,197.1859,19439.0
2023-04-25 11:00:00,203.54,203.63,203.44,203.5,33170.0,197.1955,197.2827,197.0987,197.1568,33170.0
2023-04-25 11:05:00,203.51,203.63,203.44,203.61,8861.0,197.1665,197.2827,197.0987,197.2634,8861.0
2023-04-25 11:10:00,203.63,203.73,203.62,203.71,30830.0,197.2827,197.3796,197.2731,197.3602,30830.0
2023-04-25 11:15:00,203.67,203.78,203.66,203.78,60139.0,197.3215,197.4281,197.3118,197.4281,60139.0
2023-04-25 11:20:00,203.78,203.82,203.48,203.49,40464.0,197.4281,197.4668,197.1374,197.1471,40464.0
2023-04-25 11:25:00,203.5,203.55,203.4,203.43,23157.0,197.1568,197.2052,197.0599,197.089,23157.0
2023-04-25 11:30:00,203.41,203.41,203.22,203.27,15517.0,197.0696,197.0696,196.8855,196.934,15517.0
2023-04-25 11:35:00,203.25,203.3,203.2,203.23,40391.0,196.9146,196.963,196.8661,196.8952,40391.0
2023-04-25 11:40:00,203.2,203.27,203.14,203.24,13144.0,196.8661,196.934,196.808,196.9049,13144.0
2023-04-25 11:45:00,203.23,203.34,203.23,203.3,11618.0,196.8952,197.0018,196.8952,196.963,11618.0
2023-04-25 11:50:00,203.28,203.3,203.12,203.13,36337.0,196.9436,196.963,196.7886,196.7983,36337.0
2023-04-25 11:55:00,203.15,203.19,203.09,203.12,14715.0,196.8177,196.8565,196.7596,196.7886,14715.0
2023-04-25 12:00:00,203.12,203.18,203.06,203.06,11180.0,196.7886,196.8468,196.7305,196.7305,11180.0
2023-04-25 12:05:00,203.09,203.13,203.04,203.12,3895.0,196.7596,196.7983,196.7111,196.7886,3895.0
2023-04-25 12:10:00,203.11,203.14,203.04,203.06,25746.0,196.7789,196.808,196.7111,196.7305,25746.0
2023-04-25 12:15:00,203.05,203.17,203.03,203.16,7692.0,196.7208,196.8371,196.7014,196.8274,7692.0
2023-04-25 12:20:00,203.17,203.25,203.16,203.17,34201.0,196.8371,196.9146,196.8274,196.8371,34201.0
2023-04-25 12:25:00,203.16,203.16,203.04,203.07,10645.0,196.8274,196.8274,196.7111,196.7402,10645.0
2023-04-25 12:30:00,203.04,203.05,202.89,202.91,38012.0,196.7111,196.7208,196.5658,196.5852,38012.0
2023-04-25 12:35:00,202.9,202.97,202.88,202.93,20175.0,196.5755,196.6433,196.5561,196.6046,20175.0
2023-04-25 12:40:00,202.93,203.1,202.93,203.08,7091.0,196.6046,196.7693,196.6046,196.7499,7091.0
2023-04-25 12:45:00,203.07,203.08,202.94,202.95,7664.0,196.7402,196.7499,196.6142,196.6239,7664.0
2023-04-25 12:50:00,202.94,202.98,202.83,202.84,59507.0,196.6142,196.653,196.5077,196.5174,59507.0
2023-04-25 12:55:00,202.83,202.93,202.8,202.88,11337.0,196.5077,196.6046,196.4786,196.5561,11337.0
2023-04-25 13:00:00,202.88,203.04,202.88,202.98,32049.0,196.5561,196.7111,196.5561,196.653,32049.0
2023-04-25 13:05:00,202.96,203.02,202.8,202.8,20916.0,196.6336,196.6918,196.4786,196.4786,20916.0
2023-04-25 13:10:00,202.79,202.86,202.51,202.51,24322.0,196.4689,196.5367,196.1976,196.1976,24322.0
2023-04-25 13:15:00,202.5,202.55,202.04,202.29,20610.0,196.188,196.2364,195.7423,195.9845,20610.0
2023-04-25 13:20:00,202.31,202.4,202.09,202.17,18262.0,196.0039,196.0911,195.7907,195.8682,18262.0
2023-04-25 13:25:00,202.23,202.34,202.09,202.32,16773.0,195.9264,196.0329,195.7907,196.0136,16773.0
2023-04-25 13:30:00,202.3,202.3,202.16,202.21,8753.0,195.9942,195.9942,195.8586,195.907,8753.0
2023-04-25 13:35:00,202.2,202.33,202.2,202.25,6494.0,195.8973,196.0233,195.8973,195.9458,6494.0
2023-04-25 13:40:00,202.23,202.29,202.17,202.26,18764.0,195.9264,195.9845,195.8682,195.9554,18764.0
2023-04-25 13:45:00,202.28,202.29,202.03,202.13,12454.0,195.9748,195.9845,195.7326,195.8295,12454.0
2023-04-25 13:50:00,202.11,202.14,202.0,202.03,14955.0,195.8101,195.8392,195.7035,195.7326,14955.0
2023-04-25 13:55:00,202.05,202.18,202.04,202.08,14878.0,195.752,195.8779,195.7423,195.7811,14878.0
2023-04-25 14:00:00,202.09,202.21,201.97,201.97,37866.0,195.7907,195.907,195.6745,195.6745,37866.0
2023-04-25 14:05:00,202.0,202.21,201.96,201.97,13165.0,195.7035,195.907,195.6648,195.6745,13165.0
2023-04-25 14:10:00,201.98,202.05,201.95,202.04,18217.0,195.6842,195.752,195.6551,195.7423,18217.0
2023-04-25 14:15:00,202.01,202.11,201.9,201.93,29872.0,195.7132,195.8101,195.6067,195.6357,29872.0
2023-04-25 14:20:00,201.94,202.06,201.89,201.99,19789.0,195.6454,195.7617,195.597,195.6939,19789.0
2023-04-25 14:25:00,201.99,202.21,201.99,202.19,13172.0,195.6939,195.907,195.6939,195.8876,13172.0
2023-04-25 14:30:00,202.19,202.24,202.14,202.15,11859.0,195.8876,195.9361,195.8392,195.8489,11859.0
2023-04-25 14:35:00,202.16,202.3,202.13,202.24,86893.0,195.8586,195.9942,195.8295,195.9361,86893.0
2023-04-25 14:40:00,202.24,202.24,201.91,201.93,14916.0,195.9361,195.9361,195.6164,195.6357,14916.0
2023-04-25 14:45:00,201.93,202.1,201.88,202.09,14058.0,195.6357,195.8004,195.5873,195.7907,14058.0
2023-04-25 14:50:00,202.12,202.17,201.95,201.96,13195.0,195.8198,195.8682,195.6551,195.6648,13195.0
2023-04-25 14:55:00,201.93,201.98,201.89,201.9,35274.0,195.6357,195.6842,195.597,195.6067,35274.0
2023-04-25 15:00:00,201.89,202.03,201.86,201.89,19747.0,195.597,195.7326,195.5679,195.597,19747.0
2023-04-25 15:05:00,201.9,202.13,201.9,202.02,15002.0,195.6067,195.8295,195.6067,195.7229,15002.0
2023-04-25 15:10:00,202.03,202.14,201.99,202.1,22487.0,195.7326,195.8392,195.6939,195.8004,22487.0
2023-04-25 15:15:00,202.1,202.18,202.09,202.15,30016.0,195.8004,195.8779,195.7907,195.8489,30016.0
2023-04-25 15:20:00,202.14,202.29,202.14,202.24,20575.0,195.8392,195.9845,195.8392,195.9361,20575.0
2023-04-25 15:25:00,202.24,202.24,202.0,202.05,19211.0,195.9361,195.9361,195.7035,195.752,19211.0
2023-04-25 15:30:00,202.02,202.18,202.02,202.05,28180.0,195.7229,195.8779,195.7229,195.752,28180.0
2023-04-25 15:35:00,202.01,202.07,201.89,201.9,24892.0,195.7132,195.7714,195.597,195.6067,24892.0
2023-04-25 15:40:00,201.91,201.95,201.7,201.77,55241.0,195.6164,195.6551,195.4129,195.4807,55241.0
2023-04-25 15:45:00,201.77,201.93,201.74,201.75,28764.0,195.4807,195.6357,195.4517,195.4613,28764.0
2023-04-25 15:50:00,201.7,201.93,201.61,201.76,27525.0,195.4129,195.6357,195.3257,195.471,27525.0
2023-04-25 15:55:00,201.74,201.76,201.62,201.62,46152.0,195.4517,195.471,195.3354,195.3354,46152.0
2023-04-26 09:30:00,202.16,202.17,201.9,202.01,104304.0,195.8586,195.8682,195.6067,195.7132,104304.0
2023-04-26 09:35:00,202.01,202.15,201.95,202.12,35575.0,195.7132,195.8489,195.6551,195.8198,35575.0
2023-04-26 09:40:00,202.14,202.14,201.87,201.92,25527.0,195.8392,195.8392,195.5776,195.626,25527.0
2023-04-26 09:45:00,201.91,202.13,201.88,202.0,9967.0,195.6164,195.8295,195.5873,195.7035,9967.0
2023-04-26 09:50:00,202.01,202.14,201.91,201.95,17993.0,195.7132,195.8392,195.6164,195.6551,17993.0
2023-04-26 09:55:00,201.97,201.99,201.74,201.98,18110.0,195.6745,195.6939,195.4517,195.6842,18110.0
2023-04-26 10:00:00,201.93,202.05,201.83,201.92,45054.0,195.6357,195.752,195.5388,195.626,45054.0
2023-04-26 10:05:00,201.97,202.1,201.78,201.81,46114.0,195.6745,195.8004,195.4904,195.5195,46114.0
2023-04-26 10:10:00,201.9,201.91,201.62,201.62,24499.0,195.6067,195.6164,195.3354,195.3354,24499.0
2023-04-26 10:15:00,201.6,201.61,201.21,201.24,77240.0,195.316,195.3257,194.9382,194.9672,77240.0
2023-04-26 10:20:00,201.23,201.37,201.18,201.21,52885.0,194.9575,195.0932,194.9091,194.9382,52885.0
2023-04-26 10:25:00,201.21,201.32,201.11,201.32,44003.0,194.9382,195.0447,194.8413,195.0447,44003.0
2023-04-26 10:30:00,201.32,201.58,201.32,201.49,20730.0,195.0447,195.2966,195.0447,195.2094,20730.0
2023-04-26 10:35:00,201.5,201.63,201.46,201.52,15812.0,195.2191,195.3451,195.1804,195.2385,15812.0
2023-04-26 10:40:00,201.55,201.57,201.4,201.55,18762.0,195.2676,195.2869,195.1222,195.2676,18762.0
2023-04-26 10:45:00,201.53,201.59,201.45,201.59,19859.0,195.2482,195.3063,195.1707,195.3063,19859.0
2023-04-26 10:50:00,201.54,201.73,201.49,201.65,32403.0,195.2579,195.442,195.2094,195.3645,32403.0
2023-04-26 10:55:00,201.63,201.77,201.58,201.72,15185.0,195.3451,195.4807,195.2966,195.4323,15185.0
2023-04-26 11:00:00,201.75,201.96,201.74,201.92,25089.0,195.4613,195.6648,195.4517,195.626,25089.0
2023-04-26 11:05:00,201.95,202.17,201.92,202.14,20628.0,195.6551,195.8682,195.626,195.8392,20628.0
2023-04-26 11:10:00,202.15,202.22,202.1,202.19,13362.0,195.8489,195.9167,195.8004,195.8876,13362.0
2023-04-26 11:15:00,202.14,202.25,202.14,202.2,13545.0,195.8392,195.9458,195.8392,195.8973,13545.0
2023-04-26 11:20:00,202.23,202.37,202.19,202.24,26998.0,195.9264,196.062,195.8876,195.9361,26998.0
2023-04-26 11:25:00,202.18,202.2,202.1,202.14,12667.0,195.8779,195.8973,195.8004,195.8392,12667.0
2023-04-26 11:30:00,202.16,202.29,202.14,202.25,9741.0,195.8586,195.9845,195.8392,195.9458,9741.0
2023-04-26 11:35:00,202.28,202.28,201.98,202.11,35768.0,195.9748,195.9748,195.6842,195.8101,35768.0
2023-04-26 11:40:00,202.12,202.24,202.12,202.24,10942.0,195.8198,195.9361,195.8198,195.9361,10942.0
2023-04-26 11:45:00,202.19,202.36,202.19,202.25,33914.0,195.8876,196.0523,195.8876,195.9458,33914.0
2023-04-26 11:50:00,202.26,202.27,202.18,202.2,13640.0,195.9554,195.9651,195.8779,195.8973,13640.0
2023-04-26 11:55:00,202.22,202.33,202.2,202.26,16043.0,195.9167,196.0233,195.8973,195.9554,16043.0
2023-04-26 12:00:00,202.26,202.46,202.25,202.41,14497.0,195.9554,196.1492,195.9458,196.1008,14497.0
2023-04-26 12:05:00,202.41,202.51,202.39,202.48,21768.0,196.1008,196.1976,196.0814,196.1686,21768.0
2023-04-26 12:10:00,202.46,202.5,202.37,202.45,14822.0,196.1492,196.188,196.062,196.1395,14822.0
2023-04-26 12:15:00,202.44,202.46,202.16,202.19,30649.0,196.1298,196.1492,195.8586,195.8876,30649.0
2023-04-26 12:20:00,202.17,202.21,202.11,202.19,4073.0,195.8682,195.907,195.8101,195.8876,4073.0
2023-04-26 12:25:00,202.2,202.22,202.15,202.16,17483.0,195.8973,195.9167,195.8489,195.8586,17483.0
2023-04-26 12:30:00,202.15,202.15,201.97,201.98,108683.0,195.8489,195.8489,195.6745,195.6842,108683.0
2023-04-26 12:35:00,201.96,202.06,201.84,202.03,22757.0,195.6648,195.7617,195.5485,195.7326,22757.0
2023-04-26 12:40:00,202.02,202.07,201.95,202.07,15055.0,195.7229,195.7714,195.6551,195.7714,15055.0
2023-04-26 12:45:00,202.07,202.07,201.99,201.99,8316.0,195.7714,195.7714,195.6939,195.6939,8316.0
2023-04-26 12:50:00,202.0,202.03,201.89,201.99,23403.0,195.7035,195.7326,195.597,195.6939,23403.0
2023-04-26 12:55:00,201.95,202.0,201.87,201.92,4513.0,195.6551,195.7035,195.5776,195.626,4513.0
2023-04-26 13:00:00,201.96,202.1,201.93,202.06,11992.0,195.6648,195.8004,195.6357,195.7617,11992.0
2023-04-26 13:05:00,202.06,202.06,201.83,201.9,12856.0,195.7617,195.7617,195.5388,195.6067,12856.0
2023-04-26 13:10:00,201.89,201.94,201.84,201.94,9934.0,195.597,195.6454,195.5485,195.6454,9934.0
2023-04-26 13:15:00,201.93,201.94,201.76,201.83,14373.0,195.6357,195.6454,195.471,195.5388,14373.0
2023-04-26 13:20:00,201.82,201.83,201.67,201.69,14771.0,195.5292,195.5388,195.3838,195.4032,14771.0
2023-04-26 13:25:00,201.67,201.74,201.64,201.73,10361.0,195.3838,195.4517,195.3548,195.442,10361.0
2023-04-26 13:30:00,201.75,201.8,201.66,201.79,17105.0,195.4613,195.5098,195.3741,195.5001,17105.0
2023-04-26 13:35:00,201.79,201.82,201.69,201.72,4705.0,195.5001,195.5292,195.4032,195.4323,4705.0
2023-04-26 13:40:00,201.7,201.75,201.66,201.66,8838.0,195.4129,195.4613,195.3741,195.3741,8838.0
2023-04-26 13:45:00,201.63,201.67,201.36,201.36,19829.0,195.3451,195.3838,195.0835,195.0835,19829.0
2023-04-26 13:50:00,201.36,201.36,201.18,201.27,13847.0,195.0835,195.0835,194.9091,194.9963,13847.0
2023-04-26 13:55:00,201.25,201.32,201.12,201.22,13282.0,194.9769,195.0447,194.851,194.9479,13282.0
2023-04-26 14:00:00,201.23,201.25,201.06,201.14,40250.0,194.9575,194.9769,194.7928,194.8704,40250.0
2023-04-26 14:05:00,201.15,201.15,201.03,201.06,9402.0,194.88,194.88,194.7638,194.7928,9402.0
2023-04-26 14:10:00,201.03,201.12,200.96,201.09,30780.0,194.7638,194.851,194.696,194.8219,30780.0
2023-04-26 14:15:00,201.11,201.11,200.97,200.97,18970.0,194.8413,194.8413,194.7057,194.7057,18970.0
2023-04-26 14:20:00,200.98,201.13,200.89,201.09,15985.0,194.7153,194.8607,194.6281,194.8219,15985.0
2023-04-26 14:25:00,201.12,201.27,201.12,201.25,93950.0,194.851,194.9963,194.851,194.9769,93950.0
2023-04-26 14:30:00,201.21,201.24,201.08,201.08,22273.0,194.9382,194.9672,194.8122,194.8122,22273.0
2023-04-26 14:35:00,201.06,201.06,200.84,200.9,31429.0,194.7928,194.7928,194.5797,194.6378,31429.0
2023-04-26 14:40:00,200.88,200.93,200.69,200.77,14809.0,194.6185,194.6669,194.4344,194.5119,14809.0
2023-04-26 14:45:00,200.75,200.83,200.67,200.73,10356.0,194.4925,194.57,194.415,194.4731,10356.0
2023-04-26 14:50:00,200.71,200.73,200.61,200.64,21529.0,194.4538,194.4731,194.3569,194.3859,21529.0
2023-04-26 14:55:00,200.61,200.75,200.6,200.72,27546.0,194.3569,194.4925,194.3472,194.4634,27546.0
2023-04-26 15:00:00,200.75,200.75,200.55,200.56,21745.0,194.4925,194.4925,194.2987,194.3084,21745.0
2023-04-26 15:05:00,200.56,200.69,200.55,200.65,18883.0,194.3084,194.4344,194.2987,194.3956,18883.0
2023-04-26 15:10:00,200.61,200.89,200.61,200.81,12430.0,194.3569,194.6281,194.3569,194.5506,12430.0
2023-04-26 15:15:00,200.82,200.82,200.57,200.57,48471.0,194.5603,194.5603,194.3181,194.3181,48471.0
2023-04-26 15:20:00,200.58,200.66,200.53,200.55,26590.0,194.3278,194.4053,194.2794,194.2987,26590.0
2023-04-26 15:25:00,200.54,200.71,200.53,200.69,38389.0,194.2891,194.4538,194.2794,194.4344,38389.0
2023-04-26 15:30:00,200.69,200.76,200.53,200.53,69716.0,194.4344,194.5022,194.2794,194.2794,69716.0
2023-04-26 15:35:00,200.53,200.58,200.46,200.52,46208.0,194.2794,194.3278,194.2115,194.2697,46208.0
2023-04-26 15:40:00,200.55,200.58,200.46,200.49,26622.0,194.2987,194.3278,194.2115,194.2406,26622.0
2023-04-26 15:45:00,200.5,200.6,200.46,200.56,25303.0,194.2503,194.3472,194.2115,194.3084,25303.0
2023-04-26 15:50:00,200.56,200.72,200.41,200.68,22852.0,194.3084,194.4634,194.1631,194.4247,22852.0
2023-04-26 15:55:00,200.69,201.02,200.68,200.75,51311.0,194.4344,194.7541,194.4247,194.4925,51311.0
2023-04-27 09:30:00,201.86,202.07,201.84,201.99,109582.0,195.5679,195.7714,195.5485,195.6939,109582.0
2023-04-27 09:35:00,202.06,202.17,202.0,202.08,32783.0,195.7617,195.8682,195.7035,195.7811,32783.0
2023-04-27 09:40:00,202.09,202.2,201.83,201.9,33320.0,195.7907,195.8973,195.5388,195.6067,33320.0
2023-04-27 09:45:00,201.9,202.01,201.83,202.01,37609.0,195.6067,195.7132,195.5388,195.7132,37609.0
2023-04-27 09:50:00,202.08,202.33,202.07,202.26,22603.0,195.7811,196.0233,195.7714,195.9554,22603.0
2023-04-27 09:55:00,202.32,202.35,202.19,202.24,96076.0,196.0136,196.0426,195.8876,195.9361,96076.0
2023-04-27 10:00:00,202.3,202.4,202.19,202.31,43393.0,195.9942,196.0911,195.8876,196.0039,43393.0
2023-04-27 10:05:00,202.34,202.36,202.19,202.3,15968.0,196.0329,196.0523,195.8876,195.9942,15968.0
2023-04-27 10:10:00,202.27,202.65,202.26,202.65,22283.0,195.9651,196.3333,195.9554,196.3333,22283.0
2023-04-27 10:15:00,202.66,202.71,202.52,202.55,41658.0,196.343,196.3914,196.2073,196.2364,41658.0
2023-04-27 10:20:00,202.56,202.56,202.38,202.47,56360.0,196.2461,196.2461,196.0717,196.1589,56360.0
2023-04-27 10:25:00,202.45,202.52,202.38,202.52,27614.0,196.1395,196.2073,196.0717,196.2073,27614.0
2023-04-27 10:30:00,202.51,202.6,202.46,202.6,18061.0,196.1976,196.2848,196.1492,196.2848,18061.0
2023-04-27 10:35:00,202.59,202.68,202.55,202.62,23419.0,196.2752,196.3624,196.2364,196.3042,23419.0
2023-04-27 10:40:00,202.63,202.64,202.43,202.54,12036.0,196.3139,196.3236,196.1201,196.2267,12036.0
2023-04-27 10:45:00,202.52,202.57,202.45,202.52,23129.0,196.2073,196.2558,196.1395,196.2073,23129.0
2023-04-27 10:50:00,202.54,202.55,202.3,202.36,20737.0,196.2267,196.2364,195.9942,196.0523,20737.0
2023-04-27 10:55:00,202.25,202.26,202.13,202.19,20518.0,195.9458,195.9554,195.8295,195.8876,20518.0
2023-04-27 11:00:00,202.22,202.24,202.17,202.21,14926.0,195.9167,195.9361,195.8682,195.907,14926.0
2023-04-27 11:05:00,202.2,202.24,202.07,202.13,73209.0,195.8973,195.9361,195.7714,195.8295,73209.0
2023-04-27 11:10:00,202.15,202.19,202.03,202.15,33185.0,195.8489,195.8876,195.7326,195.8489,33185.0
2023-04-27 11:15:00,202.16,202.19,202.09,202.14,15672.0,195.8586,195.8876,195.7907,195.8392,15672.0
2023-04-27 11:20:00,202.15,202.54,202.15,202.53,10772.0,195.8489,196.2267,195.8489,196.217,10772.0
2023-04-27 11:25:00,202.55,202.81,202.55,202.75,16804.0,196.2364,196.4883,196.2364,196.4302,16804.0
2023-04-27 11:30:00,202.8,202.92,202.73,202.78,28421.0,196.4786,196.5949,196.4108,196.4592,28421.0
2023-04-27 11:35:00,202.76,202.76,202.64,202.64,21008.0,196.4399,196.4399,196.3236,196.3236,21008.0
2023-04-27 11:40:00,202.64,202.78,202.62,202.71,5120.0,196.3236,196.4592,196.3042,196.3914,5120.0
2023-04-27 11:45:00,202.66,202.78,202.66,202.77,6800.0,196.343,196.4592,196.343,196.4495,6800.0
2023-04-27 11:50:00,202.83,202.9,202.79,202.86,16749.0,196.5077,196.5755,196.4689,196.5367,16749.0
2023-04-27 11:55:00,202.86,202.98,202.84,202.97,10950.0,196.5367,196.653,196.5174,196.6433,10950.0
2023-04-27 12:00:00,202.98,203.21,202.97,203.17,26794.0,196.653,196.8758,196.6433,196.8371,26794.0
2023-04-27 12:05:00,203.17,203.18,203.11,203.17,32896.0,196.8371,196.8468,196.7789,196.8371,32896.0
2023-04-27 12:10:00,203.2,203.2,203.11,203.16,7011.0,196.8661,196.8661,196.7789,196.8274,7011.0
2023-04-27 12:15:00,203.2,203.27,203.2,203.24,14036.0,196.8661,196.934,196.8661,196.9049,14036.0
2023-04-27 12:20:00,203.22,203.23,203.14,203.21,8872.0,196.8855,196.8952,196.808,196.8758,8872.0
2023-04-27 12:25:00,203.25,203.27,203.21,203.25,14162.0,196.9146,196.934,196.8758,196.9146,14162.0
2023-04-27 12:30:00,203.23,203.28,203.18,203.22,15352.0,196.8952,196.9436,196.8468,196.8855,15352.0
2023-04-27 12:35:00,203.21,203.29,203.18,203.2,19652.0,196.8758,196.9533,196.8468,196.8661,19652.0
2023-04-27 12:40:00,203.18,203.26,203.15,203.25,8714.0,196.8468,196.9243,196.8177,196.9146,8714.0
2023-04-27 12:45:00,203.24,203.28,203.21,203.26,13899.0,196.9049,196.9436,196.8758,196.9243,13899.0
2023-04-27 12:50:00,203.27,203.35,203.25,203.26,4669.0,196.934,197.0115,196.9146,196.9243,4669.0
2023-04-27 12:55:00,203.23,203.31,203.21,203.29,5568.0,196.8952,196.9727,196.8758,196.9533,5568.0
2023-04-27 13:00:00,203.31,203.38,203.28,203.33,13908.0,196.9727,197.0405,196.9436,196.9921,13908.0
2023-04-27 13:05:00,203.35,203.35,203.24,203.29,17357.0,197.0115,197.0115,196.9049,196.9533,17357.0
2023-04-27 13:10:00,203.28,203.38,203.27,203.34,10583.0,196.9436,197.0405,196.934,197.0018,10583.0
2023-04-27 13:15:00,203.34,203.41,203.32,203.32,13245.0,197.0018,197.0696,196.9824,196.9824,13245.0
2023-04-27 13:20:00,203.36,203.43,203.35,203.43,6061.0,197.0212,197.089,197.0115,197.089,6061.0
2023-04-27 13:25:00,203.42,203.49,203.39,203.48,7242.0,197.0793,197.1471,197.0502,197.1374,7242.0
2023-04-27 13:30:00,203.49,203.64,203.49,203.64,8586.0,197.1471,197.2924,197.1471,197.2924,8586.0
2023-04-27 13:35:00,203.61,203.75,203.6,203.68,17769.0,197.2634,197.399,197.2537,197.3312,17769.0
2023-04-27 13:40:00,203.7,203.76,203.68,203.76,9174.0,197.3506,197.4087,197.3312,197.4087,9174.0
2023-04-27 13:45:00,203.79,204.0,203.79,203.87,13762.0,197.4378,197.6412,197.4378,197.5153,13762.0
2023-04-27 13:50:00,203.9,203.97,203.88,203.95,8683.0,197.5443,197.6121,197.5249,197.5928,8683.0
2023-04-27 13:55:00,203.94,203.94,203.82,203.83,17949.0,197.5831,197.5831,197.4668,197.4765,17949.0
2023-04-27 14:00:00,203.84,203.95,203.82,203.92,15332.0,197.4862,197.5928,197.4668,197.5637,15332.0
2023-04-27 14:05:00,203.92,203.94,203.86,203.87,8606.0,197.5637,197.5831,197.5056,197.5153,8606.0
2023-04-27 14:10:00,203.86,203.93,203.84,203.89,24324.0,197.5056,197.5734,197.4862,197.5346,24324.0
2023-04-27 14:15:00,203.87,204.16,203.87,204.16,27029.0,197.5153,197.7962,197.5153,197.7962,27029.0
2023-04-27 14:20:00,204.16,204.16,204.06,204.13,12542.0,197.7962,197.7962,197.6993,197.7672,12542.0
2023-04-27 14:25:00,204.1,204.28,204.09,204.26,11060.0,197.7381,197.9125,197.7284,197.8931,11060.0
2023-04-27 14:30:00,204.26,204.41,204.22,204.38,9467.0,197.8931,198.0384,197.8543,198.0094,9467.0
2023-04-27 14:35:00,204.36,204.42,204.15,204.31,25929.0,197.99,198.0481,197.7865,197.9415,25929.0
2023-04-27 14:40:00,204.31,204.38,204.24,204.38,16404.0,197.9415,198.0094,197.8737,198.0094,16404.0
2023-04-27 14:45:00,204.37,204.37,204.29,204.34,13949.0,197.9997,197.9997,197.9222,197.9706,13949.0
2023-04-27 14:50:00,204.33,204.48,204.33,204.45,29358.0,197.9609,198.1062,197.9609,198.0772,29358.0
2023-04-27 14:55:00,204.45,204.61,204.44,204.61,17926.0,198.0772,198.2322,198.0675,198.2322,17926.0
2023-04-27 15:00:00,204.58,204.69,204.57,204.68,13592.0,198.2031,198.3097,198.1934,198.3,13592.0
2023-04-27 15:05:00,204.68,204.69,204.59,204.61,21145.0,198.3,198.3097,198.2128,198.2322,21145.0
2023-04-27 15:10:00,204.6,204.6,204.42,204.49,12090.0,198.2225,198.2225,198.0481,198.1159,12090.0
2023-04-27 15:15:00,204.5,204.64,204.5,204.62,16475.0,198.1256,198.2613,198.1256,198.2419,16475.0
2023-04-27 15:20:00,204.63,204.69,204.58,204.58,25018.0,198.2516,198.3097,198.2031,198.2031,25018.0
2023-04-27 15:25:00,204.57,204.6,204.48,204.52,20137.0,198.1934,198.2225,198.1062,198.145,20137.0
2023-04-27 15:30:00,204.5,204.57,204.47,204.51,18215.0,198.1256,198.1934,198.0966,198.1353,18215.0
2023-04-27 15:35:00,204.49,204.53,204.43,204.45,17324.0,198.1159,198.1547,198.0578,198.0772,17324.0
2023-04-27 15:40:00,204.42,204.54,204.42,204.51,26995.0,198.0481,198.1644,198.0481,198.1353,26995.0
2023-04-27 15:45:00,204.48,204.66,204.46,204.59,20249.0,198.1062,198.2806,198.0869,198.2128,20249.0
2023-04-27 15:50:00,204.56,204.65,204.46,204.54,24641.0,198.1837,198.2709,198.0869,198.1644,24641.0
2023-04-27 15:55:00,204.52,204.6,204.39,204.53,63341.0,198.145,198.2225,198.019,198.1547,63341.0
2023-04-28 09:30:00,204.0,204.37,204.0,204.28,92096.0,197.6412,197.9997,197.6412,197.9125,92096.0
2023-04-28 09:35:00,204.31,204.5,204.29,204.44,16143.0,197.9415,198.1256,197.9222,198.0675,16143.0
2023-04-28 09:40:00,204.46,204.46,204.3,204.37,10390.0,198.0869,198.0869,197.9319,197.9997,10390.0
2023-04-28 09:45:00,204.36,204.73,204.36,204.62,22402.0,197.99,198.3485,197.99,198.2419,22402.0
2023-04-28 09:50:00,204.6,204.73,204.6,204.72,12415.0,198.2225,198.3485,198.2225,198.3388,12415.0
2023-04-28 09:55:00,204.71,204.76,204.6,204.67,17142.0,198.3291,198.3775,198.2225,198.2903,17142.0
2023-04-28 10:00:00,204.64,204.89,204.51,204.89,29831.0,198.2613,198.5035,198.1353,198.5035,29831.0
2023-04-28 10:05:00,204.86,205.44,204.84,205.33,54202.0,198.4744,199.0363,198.455,198.9297,54202.0
2023-04-28 10:10:00,205.33,205.55,205.32,205.47,34358.0,198.9297,199.1429,198.9201,199.0654,34358.0
2023-04-28 10:15:00,205.5,205.63,205.44,205.63,96706.0,199.0944,199.2204,199.0363,199.2204,96706.0
2023-04-28 10:20:00,205.67,205.73,205.48,205.71,29228.0,199.2592,199.3173,199.0751,199.2979,29228.0
2023-04-28 10:25:00,205.72,205.83,205.66,205.73,32701.0,199.3076,199.4142,199.2495,199.3173,32701.0
2023-04-28 10:30:00,205.77,205.81,205.48,205.66,17643.0,199.356,199.3948,199.0751,199.2495,17643.0
2023-04-28 10:35:00,205.62,205.63,205.05,205.14,19594.0,199.2107,199.2204,198.6585,198.7457,19594.0
2023-04-28 10:40:00,205.34,205.46,205.15,205.37,15253.0,198.9394,199.0557,198.7554,198.9685,15253.0
2023-04-28 10:45:00,205.4,205.73,205.31,205.71,14751.0,198.9976,199.3173,198.9104,199.2979,14751.0
2023-04-28 10:50:00,205.77,205.79,205.66,205.74,15971.0,199.356,199.3754,199.2495,199.327,15971.0
2023-04-28 10:55:00,205.7,205.7,204.85,205.0,27999.0,199.2882,199.2882,198.4647,198.61,27999.0
2023-04-28 11:00:00,204.92,204.92,204.55,204.65,18595.0,198.5325,198.5325,198.1741,198.2709,18595.0
2023-04-28 11:05:00,204.68,205.15,204.68,205.15,17967.0,198.3,198.7554,198.3,198.7554,17967.0
2023-04-28 11:10:00,205.15,205.24,205.05,205.16,20525.0,198.7554,198.8426,198.6585,198.765,20525.0
2023-04-28 11:15:00,205.09,205.37,205.09,205.36,13325.0,198.6972,198.9685,198.6972,198.9588,13325.0
2023-04-28 11:20:00,205.33,205.37,205.24,205.3,11749.0,198.9297,198.9685,198.8426,198.9007,11749.0
2023-04-28 11:25:00,205.31,205.38,205.26,205.32,28274.0,198.9104,198.9782,198.8619,198.9201,28274.0
2023-04-28 11:30:00,205.35,205.6,205.35,205.51,18207.0,198.9491,199.1913,198.9491,199.1041,18207.0
2023-04-28 11:35:00,205.5,205.54,205.36,205.41,12085.0,199.0944,199.1332,198.9588,199.0073,12085.0
2023-04-28 11:40:00,205.34,205.53,205.33,205.5,12876.0,198.9394,199.1235,198.9297,199.0944,12876.0
2023-04-28 11:45:00,205.5,205.72,205.49,205.71,13252.0,199.0944,199.3076,199.0848,199.2979,13252.0
2023-04-28 11:50:00,205.69,205.75,205.66,205.68,13643.0,199.2785,199.3367,199.2495,199.2688,13643.0
2023-04-28 11:55:00,205.61,205.8,205.61,205.73,18636.0,199.201,199.3851,199.201,199.3173,18636.0
2023-04-28 12:00:00,205.76,205.85,205.69,205.72,22648.0,199.3463,199.4335,199.2785,199.3076,22648.0
2023-04-28 12:05:00,205.73,205.93,205.73,205.84,12366.0,199.3173,199.511,199.3173,199.4239,12366.0
2023-04-28 12:10:00,205.89,205.93,205.86,205.9,8900.0,199.4723,199.511,199.4432,199.482,8900.0
2023-04-28 12:15:00,205.89,205.89,205.67,205.72,22713.0,199.4723,199.4723,199.2592,199.3076,22713.0
2023-04-28 12:20:00,205.7,205.81,205.59,205.76,13956.0,199.2882,199.3948,199.1816,199.3463,13956.0
2023-04-28 12:25:00,205.66,205.85,205.65,205.84,28537.0,199.2495,199.4335,199.2398,199.4239,28537.0
2023-04-28 12:30:00,205.87,205.97,205.8,205.8,10430.0,199.4529,199.5498,199.3851,199.3851,10430.0
2023-04-28 12:35:00,205.77,205.84,205.74,205.75,10704.0,199.356,199.4239,199.327,199.3367,10704.0
2023-04-28 12:40:00,205.71,205.92,205.7,205.91,13784.0,199.2979,199.5014,199.2882,199.4917,13784.0
2023-04-28 12:45:00,205.9,205.93,205.82,205.93,19469.0,199.482,199.511,199.4045,199.511,19469.0
2023-04-28 12:50:00,205.95,206.02,205.9,206.01,43879.0,199.5304,199.5982,199.482,199.5886,43879.0
2023-04-28 12:55:00,206.03,206.17,206.03,206.14,22790.0,199.6079,199.7436,199.6079,199.7145,22790.0
2023-04-28 13:00:00,206.14,206.15,205.88,206.01,7771.0,199.7145,199.7242,199.4626,199.5886,7771.0
2023-04-28 13:05:00,206.03,206.15,206.0,206.04,9451.0,199.6079,199.7242,199.5789,199.6176,9451.0
2023-04-28 13:10:00,206.01,206.14,206.0,206.13,9036.0,199.5886,199.7145,199.5789,199.7048,9036.0
2023-04-28 13:15:00,206.09,206.14,206.01,206.03,5460.0,199.6661,199.7145,199.5886,199.6079,5460.0
2023-04-28 13:20:00,206.03,206.06,206.0,206.05,9597.0,199.6079,199.637,199.5789,199.6273,9597.0
2023-04-28 13:25:00,206.08,206.14,206.01,206.12,8258.0,199.6564,199.7145,199.5886,199.6951,8258.0
2023-04-28 13:30:00,206.11,206.17,206.06,206.06,20557.0,199.6854,199.7436,199.637,199.637,20557.0
2023-04-28 13:35:00,206.07,206.07,205.78,205.98,18346.0,199.6467,199.6467,199.3657,199.5595,18346.0
2023-04-28 13:40:00,206.0,206.04,205.94,205.95,18441.0,199.5789,199.6176,199.5207,199.5304,18441.0
2023-04-28 13:45:00,205.98,205.99,205.87,205.87,11960.0,199.5595,199.5692,199.4529,199.4529,11960.0
2023-04-28 13:50:00,205.88,205.94,205.75,205.81,16816.0,199.4626,199.5207,199.3367,199.3948,16816.0
2023-04-28 13:55:00,205.77,205.87,205.68,205.87,23146.0,199.356,199.4529,199.2688,199.4529,23146.0
2023-04-28 14:00:00,205.86,206.13,205.86,206.11,19568.0,199.4432,199.7048,199.4432,199.6854,19568.0
2023-04-28 14:05:00,206.12,206.15,206.0,206.0,19705.0,199.6951,199.7242,199.5789,199.5789,19705.0
2023-04-28 14:10:00,206.0,206.0,205.71,205.81,14508.0,199.5789,199.5789,199.2979,199.3948,14508.0
2023-04-28 14:15:00,205.78,205.98,205.76,205.95,11557.0,199.3657,199.5595,199.3463,199.5304,11557.0
2023-04-28 14:20:00,205.98,205.99,205.73,205.84,18823.0,199.5595,199.5692,199.3173,199.4239,18823.0
2023-04-28 14:25:00,205.8,205.81,205.68,205.75,14397.0,199.3851,199.3948,199.2688,199.3367,14397.0
2023-04-28 14:30:00,205.78,205.83,205.66,205.74,21867.0,199.3657,199.4142,199.2495,199.327,21867.0
2023-04-28 14:35:00,205.7,205.7,205.55,205.59,15231.0,199.2882,199.2882,199.1429,199.1816,15231.0
2023-04-28 14:40:00,205.6,205.75,205.48,205.54,16758.0,199.1913,199.3367,199.0751,199.1332,16758.0
2023-04-28 14:45:00,205.53,205.65,205.46,205.53,9679.0,199.1235,199.2398,199.0557,199.1235,9679.0
2023-04-28 14:50:00,205.53,205.68,205.5,205.59,17485.0,199.1235,199.2688,199.0944,199.1816,17485.0
2023-04-28 14:55:00,205.57,205.79,205.56,205.77,8777.0,199.1623,199.3754,199.1526,199.356,8777.0
2023-04-28 15:00:00,205.77,205.93,205.74,205.84,18697.0,199.356,199.511,199.327,199.4239,18697.0
2023-04-28 15:05:00,205.88,205.94,205.82,205.86,14516.0,199.4626,199.5207,199.4045,199.4432,14516.0
2023-04-28 15:10:00,205.89,206.0,205.86,205.96,24248.0,199.4723,199.5789,199.4432,199.5401,24248.0
2023-04-28 15:15:00,205.92,206.15,205.91,206.13,16805.0,199.5014,199.7242,199.4917,199.7048,16805.0
2023-04-28 15:20:00,206.12,206.13,205.82,205.89,12475.0,199.6951,199.7048,199.4045,199.4723,12475.0
2023-04-28 15:25:00,205.89,205.92,205.8,205.83,21439.0,199.4723,199.5014,199.3851,199.4142,21439.0
2023-04-28 15:30:00,205.88,205.88,205.7,205.73,18764.0,199.4626,199.4626,199.2882,199.3173,18764.0
2023-04-28 15:35:00,205.72,205.86,205.68,205.81,14734.0,199.3076,199.4432,199.2688,199.3948,14734.0
2023-04-28 15:40:00,205.81,205.99,205.79,205.96,18891.0,199.3948,199.5692,199.3754,199.5401,18891.0
2023-04-28 15:45:00,206.0,206.0,205.79,205.91,7813.0,199.5789,199.5789,199.3754,199.4917,7813.0
2023-04-28 15:50:00,205.83,206.03,205.83,206.0,43426.0,199.4142,199.6079,199.4142,199.5789,43426.0
2023-04-28 15:55:00,206.02,206.3,206.0,206.25,99713.0,199.5982,199.8695,199.5789,199.8211,99713.0
2023-05-01 09:30:00,206.0,206.27,206.0,206.26,111876.0,199.5789,199.8404,199.5789,199.8308,111876.0
2023-05-01 09:35:00,206.26,206.53,206.25,206.53,38588.0,199.8308,200.0923,199.8211,200.0923,38588.0
2023-05-01 09:40:00,206.55,206.63,206.45,206.48,39662.0,200.1117,200.1892,200.0148,200.0439,39662.0
2023-05-01 09:45:00,206.5,206.79,206.49,206.71,23975.0,200.0633,200.3442,200.0536,200.2667,23975.0
2023-05-01 09:50:00,206.74,206.81,206.67,206.69,19712.0,200.2958,200.3636,200.228,200.2474,19712.0
2023-05-01 09:55:00,206.69,206.69,206.57,206.6,35821.0,200.2474,200.2474,200.1311,200.1602,35821.0
2023-05-01 10:00:00,206.58,206.58,206.28,206.43,61625.0,200.1408,200.1408,199.8501,199.9955,61625.0
2023-05-01 10:05:00,206.45,206.58,206.35,206.58,43407.0,200.0148,200.1408,199.918,200.1408,43407.0
2023-05-01 10:10:00,206.65,206.66,206.46,206.57,35296.0,200.2086,200.2183,200.0245,200.1311,35296.0
2023-05-01 10:15:00,206.53,206.84,206.53,206.72,17353.0,200.0923,200.3927,200.0923,200.2764,17353.0
2023-05-01 10:20:00,206.67,206.7,206.34,206.43,34520.0,200.228,200.257,199.9083,199.9955,34520.0
2023-05-01 10:25:00,206.43,206.52,206.39,206.42,61560.0,199.9955,200.0827,199.9567,199.9858,61560.0
2023-05-01 10:30:00,206.51,206.64,206.39,206.59,11010.0,200.073,200.1989,199.9567,200.1505,11010.0
2023-05-01 10:35:00,206.59,206.73,206.57,206.69,13515.0,200.1505,200.2861,200.1311,200.2474,13515.0
2023-05-01 10:40:00,206.69,206.78,206.54,206.73,16191.0,200.2474,200.3346,200.102,200.2861,16191.0
2023-05-01 10:45:00,206.74,206.97,206.74,206.95,19595.0,200.2958,200.5186,200.2958,200.4993,19595.0
2023-05-01 10:50:00,206.94,206.94,206.8,206.87,15491.0,200.4896,200.4896,200.3539,200.4217,15491.0
2023-05-01 10:55:00,206.82,207.0,206.82,206.95,25207.0,200.3733,200.5477,200.3733,200.4993,25207.0
2023-05-01 11:00:00,206.95,207.02,206.73,206.78,33462.0,200.4993,200.5671,200.2861,200.3346,33462.0
2023-05-01 11:05:00,206.79,206.83,206.72,206.75,12708.0,200.3442,200.383,200.2764,200.3055,12708.0
2023-05-01 11:10:00,206.73,206.76,206.55,206.58,12607.0,200.2861,200.3152,200.1117,200.1408,12607.0
2023-05-01 11:15:00,206.59,206.59,206.25,206.4,16968.0,200.1505,200.1505,199.8211,199.9664,16968.0
2023-05-01 11:20:00,206.39,206.5,206.21,206.21,14526.0,199.9567,200.0633,199.7823,199.7823,14526.0
2023-05-01 11:25:00,206.2,206.32,206.14,206.27,9541.0,199.7726,199.8889,199.7145,199.8404,9541.0
2023-05-01 11:30:00,206.24,206.32,206.21,206.29,12905.0,199.8114,199.8889,199.7823,199.8598,12905.0
2023-05-01 11:35:00,206.31,206.41,206.27,206.37,14050.0,199.8792,199.9761,199.8404,199.9373,14050.0
2023-05-01 11:40:00,206.3,206.4,206.22,206.37,20254.0,199.8695,199.9664,199.792,199.9373,20254.0
2023-05-01 11:45:00,206.38,206.45,206.37,206.42,17163.0,199.947,200.0148,199.9373,199.9858,17163.0
2023-05-01 11:50:00,206.42,206.45,206.34,206.43,32542.0,199.9858,200.0148,199.9083,199.9955,32542.0
2023-05-01 11:55:00,206.41,206.55,206.37,206.49,13226.0,199.9761,200.1117,199.9373,200.0536,13226.0
2023-05-01 12:00:00,206.53,206.69,206.52,206.68,8964.0,200.0923,200.2474,200.0827,200.2377,8964.0
2023-05-01 12:05:00,206.7,206.7,206.59,206.69,368686.0,200.257,200.257,200.1505,200.2474,368686.0
2023-05-01 12:10:00,206.69,206.74,206.6,206.63,9645.0,200.2474,200.2958,200.1602,200.1892,9645.0
2023-05-01 12:15:00,206.62,206.74,206.62,206.69,18979.0,200.1795,200.2958,200.1795,200.2474,18979.0
2023-05-01 12:20:00,206.71,206.77,206.71,206.74,3773.0,200.2667,200.3249,200.2667,200.2958,3773.0
2023-05-01 12:25:00,206.76,206.82,206.72,206.78,65846.0,200.3152,200.3733,200.2764,200.3346,65846.0
2023-05-01 12:30:00,206.82,207.03,206.81,206.99,17549.0,200.3733,200.5768,200.3636,200.538,17549.0
2023-05-01 12:35:00,207.02,207.18,206.95,207.09,13780.0,200.5671,200.7221,200.4993,200.6349,13780.0
2023-05-01 12:40:00,207.07,207.1,206.98,207.0,20999.0,200.6155,200.6446,200.5283,200.5477,20999.0
2023-05-01 12:45:00,206.98,206.99,206.82,206.88,61521.0,200.5283,200.538,200.3733,200.4314,61521.0
2023-05-01 12:50:00,206.89,206.96,206.88,206.93,8775.0,200.4411,200.5089,200.4314,200.4799,8775.0
2023-05-01 12:55:00,206.97,207.01,206.9,206.95,10764.0,200.5186,200.5574,200.4508,200.4993,10764.0
2023-05-01 13:00:00,206.95,207.03,206.87,206.92,11054.0,200.4993,200.5768,200.4217,200.4702,11054.0
2023-05-01 13:05:00,206.91,206.99,206.9,206.94,4631.0,200.4605,200.538,200.4508,200.4896,4631.0
2023-05-01 13:10:00,206.92,207.02,206.92,206.97,73347.0,200.4702,200.5671,200.4702,200.5186,73347.0
2023-05-01 13:15:00,206.96,207.03,206.83,206.86,9777.0,200.5089,200.5768,200.383,200.4121,9777.0
2023-05-01 13:20:00,206.87,206.97,206.86,206.95,9722.0,200.4217,200.5186,200.4121,200.4993,9722.0
2023-05-01 13:25:00,206.94,206.95,206.72,206.72,13427.0,200.4896,200.4993,200.2764,200.2764,13427.0
2023-05-01 13:30:00,206.72,206.79,206.66,206.79,20757.0,200.2764,200.3442,200.2183,200.3442,20757.0
2023-05-01 13:35:00,206.8,206.81,206.62,206.72,59334.0,200.3539,200.3636,200.1795,200.2764,59334.0
2023-05-01 13:40:00,206.73,206.89,206.71,206.76,76263.0,200.2861,200.4411,200.2667,200.3152,76263.0
2023-05-01 13:45:00,206.75,206.84,206.71,206.79,12262.0,200.3055,200.3927,200.2667,200.3442,12262.0
2023-05-01 13:50:00,206.8,206.84,206.74,206.75,11292.0,200.3539,200.3927,200.2958,200.3055,11292.0
2023-05-01 13:55:00,206.76,206.84,206.72,206.83,5738.0,200.3152,200.3927,200.2764,200.383,5738.0
2023-05-01 14:00:00,206.81,206.88,206.75,206.76,15961.0,200.3636,200.4314,200.3055,200.3152,15961.0
2023-05-01 14:05:00,206.77,206.78,206.67,206.74,14052.0,200.3249,200.3346,200.228,200.2958,14052.0
2023-05-01 14:10:00,206.8,206.8,206.66,206.67,11947.0,200.3539,200.3539,200.2183,200.228,11947.0
2023-05-01 14:15:00,206.66,206.66,206.57,206.59,21922.0,200.2183,200.2183,200.1311,200.1505,21922.0
2023-05-01 14:20:00,206.59,206.68,206.57,206.57,17117.0,200.1505,200.2377,200.1311,200.1311,17117.0
2023-05-01 14:25:00,206.55,206.61,206.5,206.58,11119.0,200.1117,200.1699,200.0633,200.1408,11119.0
2023-05-01 14:30:00,206.55,206.57,206.1,206.14,15371.0,200.1117,200.1311,199.6757,199.7145,15371.0
2023-05-01 14:35:00,206.12,206.2,206.02,206.2,10923.0,199.6951,199.7726,199.5982,199.7726,10923.0
2023-05-01 14:40:00,206.18,206.32,206.11,206.28,5854.0,199.7533,199.8889,199.6854,199.8501,5854.0
2023-05-01 14:45:00,206.28,206.33,206.17,206.23,21790.0,199.8501,199.8986,199.7436,199.8017,21790.0
2023-05-01 14:50:00,206.26,206.28,206.17,206.28,10459.0,199.8308,199.8501,199.7436,199.8501,10459.0
2023-05-01 14:55:00,206.26,206.41,206.23,206.35,11383.0,199.8308,199.9761,199.8017,199.918,11383.0
2023-05-01 15:00:00,206.42,206.43,206.24,206.27,11492.0,199.9858,199.9955,199.8114,199.8404,11492.0
2023-05-01 15:05:00,206.27,206.37,206.27,206.3,9886.0,199.8404,199.9373,199.8404,199.8695,9886.0
2023-05-01 15:10:00,206.3,206.35,206.26,206.29,12143.0,199.8695,199.918,199.8308,199.8598,12143.0
2023-05-01 15:15:00,206.26,206.27,206.14,206.19,13608.0,199.8308,199.8404,199.7145,199.7629,13608.0
2023-05-01 15:20:00,206.24,206.34,206.23,206.25,15749.0,199.8114,199.9083,199.8017,199.8211,15749.0
2023-05-01 15:25:00,206.25,206.28,206.19,206.21,9796.0,199.8211,199.8501,199.7629,199.7823,9796.0
2023-05-01 15:30:00,206.29,206.31,206.18,206.23,27469.0,199.8598,199.8792,199.7533,199.8017,27469.0
2023-05-01 15:35:00,206.23,206.23,206.0,206.02,24397.0,199.8017,199.8017,199.5789,199.5982,24397.0
2023-05-01 15:40:00,206.02,206.18,205.99,206.18,22407.0,199.5982,199.7533,199.5692,199.7533,22407.0
2023-05-01 15:45:00,206.2,206.39,206.2,206.34,18856.0,199.7726,199.9567,199.7726,199.9083,18856.0
2023-05-01 15:50:00,206.38,206.38,206.2,206.25,15113.0,199.947,199.947,199.7726,199.8211,15113.0
2023-05-01 15:55:00,206.3,206.39,206.17,206.17,51564.0,199.8695,199.9567,199.7436,199.7436,51564.0
2023-05-02 09:30:00,205.62,205.9,205.29,205.41,107759.0,199.2107,199.482,198.891,199.0073,107759.0
2023-05-02 09:35:00,205.44,205.47,205.12,205.28,57346.0,199.0363,199.0654,198.7263,198.8813,57346.0
2023-05-02 09:40:00,205.29,205.37,205.13,205.27,37876.0,198.891,198.9685,198.736,198.8716,37876.0
2023-05-02 09:45:00,205.19,205.3,205.12,205.12,15967.0,198.7941,198.9007,198.7263,198.7263,15967.0
2023-05-02 09:50:00,205.14,205.21,205.08,205.1,22906.0,198.7457,198.8135,198.6875,198.7069,22906.0
2023-05-02 09:55:00,205.13,205.15,205.01,205.1,18772.0,198.736,198.7554,198.6197,198.7069,18772.0
2023-05-02 10:00:00,205.14,205.2,204.81,204.83,34378.0,198.7457,198.8038,198.426,198.4453,34378.0
2023-05-02 10:05:00,204.75,204.81,204.47,204.55,16770.0,198.3678,198.426,198.0966,198.1741,16770.0
2023-05-02 10:10:00,204.58,204.58,204.01,204.14,18731.0,198.2031,198.2031,197.6509,197.7768,18731.0
2023-05-02 10:15:00,204.05,204.28,204.05,204.14,31271.0,197.6896,197.9125,197.6896,197.7768,31271.0
2023-05-02 10:20:00,204.13,204.14,203.62,203.62,92262.0,197.7672,197.7768,197.2731,197.2731,92262.0
2023-05-02 10:25:00,203.66,203.85,203.44,203.61,50977.0,197.3118,197.4959,197.0987,197.2634,50977.0
2023-05-02 10:30:00,203.55,203.56,203.2,203.21,41968.0,197.2052,197.2149,196.8661,196.8758,41968.0
2023-05-02 10:35:00,203.23,203.35,202.94,203.08,31254.0,196.8952,197.0115,196.6142,196.7499,31254.0
2023-05-02 10:40:00,203.07,203.28,203.04,203.08,29632.0,196.7402,196.9436,196.7111,196.7499,29632.0
2023-05-02 10:45:00,203.07,203.16,202.78,202.95,98913.0,196.7402,196.8274,196.4592,196.6239,98913.0
2023-05-02 10:50:00,202.96,203.1,202.65,202.8,27907.0,196.6336,196.7693,196.3333,196.4786,27907.0
2023-05-02 10:55:00,202.78,202.83,202.62,202.68,28372.0,196.4592,196.5077,196.3042,196.3624,28372.0
2023-05-02 11:00:00,202.66,202.74,202.2,202.56,43823.0,196.343,196.4205,195.8973,196.2461,43823.0
2023-05-02 11:05:00,202.54,202.57,202.34,202.53,21510.0,196.2267,196.2558,196.0329,196.217,21510.0
2023-05-02 11:10:00,202.57,202.65,202.46,202.52,29190.0,196.2558,196.3333,196.1492,196.2073,29190.0
2023-05-02 11:15:00,202.53,202.68,202.43,202.44,26705.0,196.217,196.3624,196.1201,196.1298,26705.0
2023-05-02 11:20:00,202.48,202.52,202.25,202.41,30195.0,196.1686,196.2073,195.9458,196.1008,30195.0
2023-05-02 11:25:00,202.41,202.47,202.27,202.42,25044.0,196.1008,196.1589,195.9651,196.1105,25044.0
2023-05-02 11:30:00,202.4,202.48,202.07,202.33,32071.0,196.0911,196.1686,195.7714,196.0233,32071.0
2023-05-02 11:35:00,202.33,202.58,202.27,202.51,24095.0,196.0233,196.2655,195.9651,196.1976,24095.0
2023-05-02 11:40:00,202.52,202.76,202.52,202.72,16548.0,196.2073,196.4399,196.2073,196.4011,16548.0
2023-05-02 11:45:00,202.79,202.9,202.73,202.81,31383.0,196.4689,196.5755,196.4108,196.4883,31383.0
2023-05-02 11:50:00,202.82,202.87,202.36,202.62,21253.0,196.498,196.5464,196.0523,196.3042,21253.0
2023-05-02 11:55:00,202.65,202.67,202.5,202.58,57856.0,196.3333,196.3527,196.188,196.2655,57856.0
2023-05-02 12:00:00,202.64,202.65,202.38,202.52,15185.0,196.3236,196.3333,196.0717,196.2073,15185.0
2023-05-02 12:05:00,202.52,202.7,202.43,202.57,18993.0,196.2073,196.3817,196.1201,196.2558,18993.0
2023-05-02 12:10:00,202.57,202.7,202.44,202.7,10433.0,196.2558,196.3817,196.1298,196.3817,10433.0
2023-05-02 12:15:00,202.7,202.73,202.5,202.67,21461.0,196.3817,196.4108,196.188,196.3527,21461.0
2023-05-02 12:20:00,202.65,202.71,202.53,202.7,16359.0,196.3333,196.3914,196.217,196.3817,16359.0
2023-05-02 12:25:00,202.78,202.9,202.74,202.86,11992.0,196.4592,196.5755,196.4205,196.5367,11992.0
2023-05-02 12:30:00,202.83,202.88,202.75,202.75,17564.0,196.5077,196.5561,196.4302,196.4302,17564.0
2023-05-02 12:35:00,202.76,203.02,202.74,202.88,25758.0,196.4399,196.6918,196.4205,196.5561,25758.0
2023-05-02 12:40:00,202.88,202.95,202.84,202.9,27860.0,196.5561,196.6239,196.5174,196.5755,27860.0
2023-05-02 12:45:00,202.91,202.95,202.84,202.86,69335.0,196.5852,196.6239,196.5174,196.5367,69335.0
2023-05-02 12:50:00,202.88,203.12,202.88,203.08,5727.0,196.5561,196.7886,196.5561,196.7499,5727.0
2023-05-02 12:55:00,203.04,203.08,202.89,203.06,29264.0,196.7111,196.7499,196.5658,196.7305,29264.0
2023-05-02 13:00:00,203.06,203.15,202.96,203.15,9237.0,196.7305,196.8177,196.6336,196.8177,9237.0
2023-05-02 13:05:00,203.17,203.25,203.13,203.18,8303.0,196.8371,196.9146,196.7983,196.8468,8303.0
2023-05-02 13:10:00,203.17,203.25,203.11,203.12,12803.0,196.8371,196.9146,196.7789,196.7886,12803.0
2023-05-02 13:15:00,203.11,203.28,203.11,203.17,23868.0,196.7789,196.9436,196.7789,196.8371,23868.0
2023-05-02 13:20:00,203.22,203.3,203.16,203.29,13415.0,196.8855,196.963,196.8274,196.9533,13415.0
2023-05-02 13:25:00,203.32,203.41,203.32,203.33,11107.0,196.9824,197.0696,196.9824,196.9921,11107.0
2023-05-02 13:30:00,203.35,203.43,203.26,203.3,18349.0,197.0115,197.089,196.9243,196.963,18349.0
2023-05-02 13:35:00,203.38,203.5,203.38,203.49,11749.0,197.0405,197.1568,197.0405,197.1471,11749.0
2023-05-02 13:40:00,203.46,203.52,203.42,203.47,21634.0,197.118,197.1762,197.0793,197.1277,21634.0
2023-05-02 13:45:00,203.48,203.67,203.48,203.63,11475.0,197.1374,197.3215,197.1374,197.2827,11475.0
2023-05-02 13:50:00,203.66,203.87,203.65,203.78,17552.0,197.3118,197.5153,197.3021,197.4281,17552.0
2023-05-02 13:55:00,203.8,203.82,203.59,203.66,16024.0,197.4474,197.4668,197.244,197.3118,16024.0
2023-05-02 14:00:00,203.66,203.67,203.33,203.46,33179.0,197.3118,197.3215,196.9921,197.118,33179.0
2023-05-02 14:05:00,203.49,203.55,203.42,203.43,14292.0,197.1471,197.2052,197.0793,197.089,14292.0
2023-05-02 14:10:00,203.46,203.5,203.12,203.15,24604.0,197.118,197.1568,196.7886,196.8177,24604.0
2023-05-02 14:15:00,203.16,203.38,203.12,203.35,9792.0,196.8274,197.0405,196.7886,197.0115,9792.0
2023-05-02 14:20:00,203.37,203.4,203.19,203.22,27669.0,197.0308,197.0599,196.8565,196.8855,27669.0
2023-05-02 14:25:00,203.24,203.34,203.18,203.33,17840.0,196.9049,197.0018,196.8468,196.9921,17840.0
2023-05-02 14:30:00,203.37,203.37,203.21,203.22,10416.0,197.0308,197.0308,196.8758,196.8855,10416.0
2023-05-02 14:35:00,203.31,203.51,203.31,203.46,14285.0,196.9727,197.1665,196.9727,197.118,14285.0
2023-05-02 14:40:00,203.47,203.51,203.29,203.45,9814.0,197.1277,197.1665,196.9533,197.1083,9814.0
2023-05-02 14:45:00,203.44,203.67,203.44,203.65,8547.0,197.0987,197.3215,197.0987,197.3021,8547.0
2023-05-02 14:50:00,203.69,203.81,203.64,203.69,9102.0,197.3409,197.4571,197.2924,197.3409,9102.0
2023-05-02 14:55:00,203.7,203.78,203.67,203.72,7230.0,197.3506,197.4281,197.3215,197.3699,7230.0
2023-05-02 15:00:00,203.75,203.83,203.52,203.6,10820.0,197.399,197.4765,197.1762,197.2537,10820.0
2023-05-02 15:05:00,203.61,203.73,203.58,203.73,9005.0,197.2634,197.3796,197.2343,197.3796,9005.0
2023-05-02 15:10:00,203.78,203.98,203.77,203.91,23292.0,197.4281,197.6218,197.4184,197.554,23292.0
2023-05-02 15:15:00,203.93,203.95,203.6,203.79,21573.0,197.5734,197.5928,197.2537,197.4378,21573.0
2023-05-02 15:20:00,203.77,203.89,203.71,203.79,11022.0,197.4184,197.5346,197.3602,197.4378,11022.0
2023-05-02 15:25:00,203.81,203.92,203.77,203.89,6793.0,197.4571,197.5637,197.4184,197.5346,6793.0
2023-05-02 15:30:00,203.89,203.89,203.58,203.63,13973.0,197.5346,197.5346,197.2343,197.2827,13973.0
2023-05-02 15:35:00,203.65,203.75,203.55,203.72,20661.0,197.3021,197.399,197.2052,197.3699,20661.0
2023-05-02 15:40:00,203.7,203.77,203.62,203.7,19215.0,197.3506,197.4184,197.2731,197.3506,19215.0
2023-05-02 15:45:00,203.72,203.72,203.46,203.55,20840.0,197.3699,197.3699,197.118,197.2052,20840.0
2023-05-02 15:50:00,203.51,203.88,203.47,203.8,26180.0,197.1665,197.5249,197.1277,197.4474,26180.0
2023-05-02 15:55:00,203.82,203.84,203.57,203.66,22090.0,197.4668,197.4862,197.2246,197.3118,22090.0
2023-05-03 09:30:00,203.85,204.17,203.82,203.98,70013.0,197.4959,197.8059,197.4668,197.6218,70013.0
2023-05-03 09:35:00,204.04,204.2,203.95,204.1,15907.0,197.68,197.835,197.5928,197.7381,15907.0
2023-05-03 09:40:00,204.15,204.23,204.08,204.2,18517.0,197.7865,197.864,197.7187,197.835,18517.0
2023-05-03 09:45:00,204.25,204.39,204.14,204.33,13882.0,197.8834,198.019,197.7768,197.9609,13882.0
2023-05-03 09:50:00,204.39,204.77,204.39,204.59,34010.0,198.019,198.3872,198.019,198.2128,34010.0
2023-05-03 09:55:00,204.61,204.68,204.45,204.48,8635.0,198.2322,198.3,198.0772,198.1062,8635.0
2023-05-03 10:00:00,204.51,204.63,204.34,204.4,19687.0,198.1353,198.2516,197.9706,198.0287,19687.0
2023-05-03 10:05:00,204.47,204.47,204.32,204.38,29931.0,198.0966,198.0966,197.9512,198.0094,29931.0
2023-05-03 10:10:00,204.42,204.47,204.07,204.19,31775.0,198.0481,198.0966,197.709,197.8253,31775.0
2023-05-03 10:15:00,204.18,204.33,204.11,204.27,47356.0,197.8156,197.9609,197.7478,197.9028,47356.0
2023-05-03 10:20:00,204.29,204.44,204.29,204.37,57237.0,197.9222,198.0675,197.9222,197.9997,57237.0
2023-05-03 10:25:00,204.33,204.38,204.1,204.1,39897.0,197.9609,198.0094,197.7381,197.7381,39897.0
2023-05-03 10:30:00,204.15,204.22,204.11,204.16,4467.0,197.7865,197.8543,197.7478,197.7962,4467.0
2023-05-03 10:35:00,204.25,204.28,204.02,204.02,15141.0,197.8834,197.9125,197.6606,197.6606,15141.0
2023-05-03 10:40:00,204.0,204.09,203.91,203.93,14969.0,197.6412,197.7284,197.554,197.5734,14969.0
2023-05-03 10:45:00,203.99,204.03,203.68,203.93,26596.0,197.6315,197.6703,197.3312,197.5734,26596.0
2023-05-03 10:50:00,203.98,204.05,203.77,203.8,9340.0,197.6218,197.6896,197.4184,197.4474,9340.0
2023-05-03 10:55:00,203.78,203.96,203.77,203.9,14672.0,197.4281,197.6025,197.4184,197.5443,14672.0
2023-05-03 11:00:00,203.88,203.94,203.66,203.78,23360.0,197.5249,197.5831,197.3118,197.4281,23360.0
2023-05-03 11:05:00,203.78,203.84,203.62,203.66,20567.0,197.4281,197.4862,197.2731,197.3118,20567.0
2023-05-03 11:10:00,203.65,203.78,203.6,203.77,25964.0,197.3021,197.4281,197.2537,197.4184,25964.0
2023-05-03 11:15:00,203.76,203.87,203.71,203.79,16458.0,197.4087,197.5153,197.3602,197.4378,16458.0
2023-05-03 11:20:00,203.82,203.95,203.76,203.92,9511.0,197.4668,197.5928,197.4087,197.5637,9511.0
2023-05-03 11:25:00,203.88,203.89,203.68,203.79,7824.0,197.5249,197.5346,197.3312,197.4378,7824.0
2023-05-03 11:30:00,203.74,203.83,203.68,203.82,10698.0,197.3893,197.4765,197.3312,197.4668,10698.0
2023-05-03 11:35:00,203.86,203.95,203.86,203.93,5666.0,197.5056,197.5928,197.5056,197.5734,5666.0
2023-05-03 11:40:00,203.89,203.94,203.77,203.8,15842.0,197.5346,197.5831,197.4184,197.4474,15842.0
2023-05-03 11:45:00,203.81,203.97,203.81,203.89,6903.0,197.4571,197.6121,197.4571,197.5346,6903.0
2023-05-03 11:50:00,203.9,203.99,203.86,203.98,10780.0,197.5443,197.6315,197.5056,197.6218,10780.0
2023-05-03 11:55:00,203.97,204.18,203.97,204.15,83441.0,197.6121,197.8156,197.6121,197.7865,83441.0
2023-05-03 12:00:00,204.17,204.22,204.11,204.22,6018.0,197.8059,197.8543,197.7478,197.8543,6018.0
2023-05-03 12:05:00,204.2,204.27,204.17,204.22,11026.0,197.835,197.9028,197.8059,197.8543,11026.0
2023-05-03 12:10:00,204.23,204.23,204.1,204.19,22705.0,197.864,197.864,197.7381,197.8253,22705.0
2023-05-03 12:15:00,204.15,204.19,204.02,204.03,9486.0,197.7865,197.8253,197.6606,197.6703,9486.0
2023-05-03 12:20:00,204.01,204.19,203.96,204.19,10594.0,197.6509,197.8253,197.6025,197.8253,10594.0
2023-05-03 12:25:00,204.2,204.31,204.16,204.31,10789.0,197.835,197.9415,197.7962,197.9415,10789.0
2023-05-03 12:30:00,204.29,204.31,204.25,204.25,4663.0,197.9222,197.9415,197.8834,197.8834,4663.0
2023-05-03 12:35:00,204.23,204.24,204.15,204.17,9769.0,197.864,197.8737,197.7865,197.8059,9769.0
2023-05-03 12:40:00,204.19,204.27,204.18,204.21,6198.0,197.8253,197.9028,197.8156,197.8447,6198.0
2023-05-03 12:45:00,204.26,204.29,204.19,204.26,102286.0,197.8931,197.9222,197.8253,197.8931,102286.0
2023-05-03 12:50:00,204.29,204.4,204.26,204.36,8049.0,197.9222,198.0287,197.8931,197.99,8049.0
2023-05-03 12:55:00,204.34,204.51,204.34,204.51,7699.0,197.9706,198.1353,197.9706,198.1353,7699.0
2023-05-03 13:00:00,204.48,204.57,204.47,204.51,4121.0,198.1062,198.1934,198.0966,198.1353,4121.0
2023-05-03 13:05:00,204.52,204.52,204.42,204.43,9579.0,198.145,198.145,198.0481,198.0578,9579.0
2023-05-03 13:10:00,204.49,204.55,204.45,204.49,13415.0,198.1159,198.1741,198.0772,198.1159,13415.0
2023-05-03 13:15:00,204.48,204.55,204.45,204.51,7687.0,198.1062,198.1741,198.0772,198.1353,7687.0
2023-05-03 13:20:00,204.54,204.59,204.48,204.59,4822.0,198.1644,198.2128,198.1062,198.2128,4822.0
2023-05-03 13:25:00,204.6,204.73,204.57,204.69,9780.0,198.2225,198.3485,198.1934,198.3097,9780.0
2023-05-03 13:30:00,204.7,204.75,204.6,204.6,13781.0,198.3194,198.3678,198.2225,198.2225,13781.0
2023-05-03 13:35:00,204.62,204.62,204.51,204.55,12805.0,198.2419,198.2419,198.1353,198.1741,12805.0
2023-05-03 13:40:00,204.55,204.66,204.54,204.63,9231.0,198.1741,198.2806,198.1644,198.2516,9231.0
2023-05-03 13:45:00,204.62,204.64,204.43,204.52,24634.0,198.2419,198.2613,198.0578,198.145,24634.0
2023-05-03 13:50:00,204.55,204.55,204.45,204.47,10090.0,198.1741,198.1741,198.0772,198.0966,10090.0
2023-05-03 13:55:00,204.5,204.63,204.47,204.58,13568.0,198.1256,198.2516,198.0966,198.2031,13568.0
2023-05-03 14:00:00,204.47,205.12,204.09,204.5,49479.0,198.0966,198.7263,197.7284,198.1256,49479.0
2023-05-03 14:05:00,204.1,204.75,204.06,204.38,16830.0,197.7381,198.3678,197.6993,198.0094,16830.0
2023-05-03 14:10:00,204.34,204.5,204.09,204.5,10213.0,197.9706,198.1256,197.7284,198.1256,10213.0
2023-05-03 14:15:00,204.57,204.86,204.54,204.74,11231.0,198.1934,198.4744,198.1644,198.3581,11231.0
2023-05-03 14:20:00,204.78,205.08,204.66,204.97,8726.0,198.3969,198.6875,198.2806,198.581,8726.0
2023-05-03 14:25:00,204.88,205.19,204.79,204.81,18776.0,198.4938,198.7941,198.4066,198.426,18776.0
2023-05-03 14:30:00,204.85,204.88,204.4,204.45,24754.0,198.4647,198.4938,198.0287,198.0772,24754.0
2023-05-03 14:35:00,204.3,204.88,203.68,204.76,17497.0,197.9319,198.4938,197.3312,198.3775,17497.0
2023-05-03 14:40:00,204.84,205.49,204.33,204.33,34279.0,198.455,199.0848,197.9609,197.9609,34279.0
2023-05-03 14:45:00,204.64,204.94,204.46,204.51,10447.0,198.2613,198.5519,198.0869,198.1353,10447.0
2023-05-03 14:50:00,204.52,204.63,203.81,204.37,18871.0,198.145,198.2516,197.4571,197.9997,18871.0
2023-05-03 14:55:00,204.39,205.01,204.22,204.76,15388.0,198.019,198.6197,197.8543,198.3775,15388.0
2023-05-03 15:00:00,204.7,204.83,204.17,204.52,19767.0,198.3194,198.4453,197.8059,198.145,19767.0
2023-05-03 15:05:00,204.51,205.03,203.72,204.0,23174.0,198.1353,198.6391,197.3699,197.6412,23174.0
2023-05-03 15:10:00,203.89,203.91,203.32,203.51,38376.0,197.5346,197.554,196.9824,197.1665,38376.0
2023-05-03 15:15:00,203.35,203.85,203.17,203.52,26947.0,197.0115,197.4959,196.8371,197.1762,26947.0
2023-05-03 15:20:00,203.49,203.68,202.87,203.48,31313.0,197.1471,197.3312,196.5464,197.1374,31313.0
2023-05-03 15:25:00,203.56,203.81,202.89,202.9,19068.0,197.2149,197.4571,196.5658,196.5755,19068.0
2023-05-03 15:30:00,202.86,203.01,202.57,202.89,26462.0,196.5367,196.6821,196.2558,196.5658,26462.0
2023-05-03 15:35:00,202.88,202.95,202.76,202.76,36744.0,196.5561,196.6239,196.4399,196.4399,36744.0
2023-05-03 15:40:00,202.68,202.8,202.49,202.67,43614.0,196.3624,196.4786,196.1783,196.3527,43614.0
2023-05-03 15:45:00,202.64,202.84,202.46,202.54,25377.0,196.3236,196.5174,196.1492,196.2267,25377.0
2023-05-03 15:50:00,202.52,202.74,202.46,202.56,34562.0,196.2073,196.4205,196.1492,196.2461,34562.0
2023-05-03 15:55:00,202.49,202.63,202.35,202.45,27838.0,196.1783,196.3139,196.0426,196.1395,27838.0
2023-05-04 09:30:00,201.84,202.02,201.78,202.0,55665.0,195.5485,195.7229,195.4904,195.7035,55665.0
2023-05-04 09:35:00,201.93,202.0,201.58,201.58,17682.0,195.6357,195.7035,195.2966,195.2966,17682.0
2023-05-04 09:40:00,201.54,201.54,200.91,200.92,22766.0,195.2579,195.2579,194.6475,194.6572,22766.0
2023-05-04 09:45:00,200.95,201.04,200.78,200.97,21350.0,194.6863,194.7735,194.5216,194.7057,21350.0
2023-05-04 09:50:00,201.1,201.42,200.88,201.36,20767.0,194.8316,195.1416,194.6185,195.0835,20767.0
2023-05-04 09:55:00,201.34,201.51,201.21,201.21,30772.0,195.0641,195.2288,194.9382,194.9382,30772.0
2023-05-04 10:00:00,201.17,201.33,201.12,201.22,40485.0,194.8994,195.0544,194.851,194.9479,40485.0
2023-05-04 10:05:00,201.28,201.38,201.15,201.21,25912.0,195.006,195.1029,194.88,194.9382,25912.0
2023-05-04 10:10:00,201.2,201.3,201.11,201.16,15212.0,194.9285,195.0254,194.8413,194.8897,15212.0
2023-05-04 10:15:00,201.22,201.38,200.57,201.02,66505.0,194.9479,195.1029,194.3181,194.7541,66505.0
2023-05-04 10:20:00,201.0,201.01,200.45,200.64,50288.0,194.7347,194.7444,194.2019,194.3859,50288.0
2023-05-04 10:25:00,200.72,200.77,200.32,200.33,16401.0,194.4634,194.5119,194.0759,194.0856,16401.0
2023-05-04 10:30:00,200.36,200.48,200.26,200.47,29712.0,194.1147,194.2309,194.0178,194.2212,29712.0
2023-05-04 10:35:00,200.53,200.73,200.34,200.4,21326.0,194.2794,194.4731,194.0953,194.1534,21326.0
2023-05-04 10:40:00,200.5,200.71,200.39,200.47,13649.0,194.2503,194.4538,194.1437,194.2212,13649.0
2023-05-04 10:45:00,200.55,201.21,200.38,200.9,34675.0,194.2987,194.9382,194.134,194.6378,34675.0
2023-05-04 10:50:00,200.76,201.08,200.7,201.08,16119.0,194.5022,194.8122,194.4441,194.8122,16119.0
2023-05-04 10:55:00,201.07,201.15,200.67,200.75,19609.0,194.8025,194.88,194.415,194.4925,19609.0
2023-05-04 11:00:00,200.75,200.88,200.64,200.77,14776.0,194.4925,194.6185,194.3859,194.5119,14776.0
2023-05-04 11:05:00,200.88,201.62,200.78,201.39,22110.0,194.6185,195.3354,194.5216,195.1126,22110.0
2023-05-04 11:10:00,201.39,201.6,201.3,201.44,17313.0,195.1126,195.316,195.0254,195.161,17313.0
2023-05-04 11:15:00,201.46,201.55,201.03,201.09,22739.0,195.1804,195.2676,194.7638,194.8219,22739.0
2023-05-04 11:20:00,201.09,201.18,201.0,201.03,33791.0,194.8219,194.9091,194.7347,194.7638,33791.0
2023-05-04 11:25:00,201.04,201.18,200.9,200.92,17816.0,194.7735,194.9091,194.6378,194.6572,17816.0
2023-05-04 11:30:00,200.95,201.07,200.75,200.86,20471.0,194.6863,194.8025,194.4925,194.5991,20471.0
2023-05-04 11:35:00,200.87,200.95,200.73,200.88,12926.0,194.6088,194.6863,194.4731,194.6185,12926.0
2023-05-04 11:40:00,200.91,200.95,200.79,200.79,13525.0,194.6475,194.6863,194.5313,194.5313,13525.0
2023-05-04 11:45:00,200.78,200.86,200.57,200.59,14078.0,194.5216,194.5991,194.3181,194.3375,14078.0
2023-05-04 11:50:00,200.61,200.61,200.45,200.51,36486.0,194.3569,194.3569,194.2019,194.26,36486.0
2023-05-04 11:55:00,200.46,200.58,200.41,200.5,25630.0,194.2115,194.3278,194.1631,194.2503,25630.0
2023-05-04 12:00:00,200.5,200.52,200.36,200.41,22325.0,194.2503,194.2697,194.1147,194.1631,22325.0
2023-05-04 12:05:00,200.41,200.42,200.2,200.32,27267.0,194.1631,194.1728,193.9597,194.0759,27267.0
2023-05-04 12:10:00,200.36,200.41,200.2,200.38,55299.0,194.1147,194.1631,193.9597,194.134,55299.0
2023-05-04 12:15:00,200.38,200.74,200.38,200.62,24036.0,194.134,194.4828,194.134,194.3666,24036.0
2023-05-04 12:20:00,200.62,201.01,200.62,200.99,11042.0,194.3666,194.7444,194.3666,194.725,11042.0
2023-05-04 12:25:00,200.96,201.04,200.9,200.99,11238.0,194.696,194.7735,194.6378,194.725,11238.0
2023-05-04 12:30:00,201.06,201.09,200.73,200.82,13071.0,194.7928,194.8219,194.4731,194.5603,13071.0
2023-05-04 12:35:00,200.75,200.95,200.75,200.93,19406.0,194.4925,194.6863,194.4925,194.6669,19406.0
2023-05-04 12:40:00,200.95,201.01,200.76,200.77,16998.0,194.6863,194.7444,194.5022,194.5119,16998.0
2023-05-04 12:45:00,200.76,200.92,200.69,200.87,12770.0,194.5022,194.6572,194.4344,194.6088,12770.0
2023-05-04 12:50:00,200.88,200.95,200.73,200.83,7986.0,194.6185,194.6863,194.4731,194.57,7986.0
2023-05-04 12:55:00,200.85,201.24,200.85,201.22,11639.0,194.5894,194.9672,194.5894,194.9479,11639.0
2023-05-04 13:00:00,201.27,201.27,201.1,201.15,11457.0,194.9963,194.9963,194.8316,194.88,11457.0
2023-05-04 13:05:00,201.16,201.42,201.13,201.42,13413.0,194.8897,195.1416,194.8607,195.1416,13413.0
2023-05-04 13:10:00,201.41,201.44,201.31,201.38,7888.0,195.1319,195.161,195.0351,195.1029,7888.0
2023-05-04 13:15:00,201.34,201.67,201.34,201.56,59666.0,195.0641,195.3838,195.0641,195.2773,59666.0
2023-05-04 13:20:00,201.54,201.9,201.53,201.83,13927.0,195.2579,195.6067,195.2482,195.5388,13927.0
2023-05-04 13:25:00,201.82,201.86,201.43,201.59,48869.0,195.5292,195.5679,195.1513,195.3063,48869.0
2023-05-04 13:30:00,201.58,201.83,201.57,201.83,65273.0,195.2966,195.5388,195.2869,195.5388,65273.0
2023-05-04 13:35:00,201.86,201.86,201.62,201.66,10578.0,195.5679,195.5679,195.3354,195.3741,10578.0
2023-05-04 13:40:00,201.65,201.65,201.46,201.48,13019.0,195.3645,195.3645,195.1804,195.1998,13019.0
2023-05-04 13:45:00,201.48,201.51,201.27,201.35,22310.0,195.1998,195.2288,194.9963,195.0738,22310.0
2023-05-04 13:50:00,201.3,201.43,201.14,201.35,19615.0,195.0254,195.1513,194.8704,195.0738,19615.0
2023-05-04 13:55:00,201.4,201.47,201.28,201.37,17537.0,195.1222,195.1901,195.006,195.0932,17537.0
2023-05-04 14:00:00,201.44,201.46,201.22,201.28,15110.0,195.161,195.1804,194.9479,195.006,15110.0
2023-05-04 14:05:00,201.27,201.39,201.16,201.32,18163.0,194.9963,195.1126,194.8897,195.0447,18163.0
2023-05-04 14:10:00,201.38,201.44,201.26,201.39,6061.0,195.1029,195.161,194.9866,195.1126,6061.0
2023-05-04 14:15:00,201.41,201.48,201.25,201.29,15024.0,195.1319,195.1998,194.9769,195.0157,15024.0
2023-05-04 14:20:00,201.37,201.43,201.12,201.17,21933.0,195.0932,195.1513,194.851,194.8994,21933.0
2023-05-04 14:25:00,201.21,201.21,200.98,200.99,11595.0,194.9382,194.9382,194.7153,194.725,11595.0
2023-05-04 14:30:00,200.9,200.95,200.71,200.83,18086.0,194.6378,194.6863,194.4538,194.57,18086.0
2023-05-04 14:35:00,200.96,201.16,200.82,200.88,13772.0,194.696,194.8897,194.5603,194.6185,13772.0
2023-05-04 14:40:00,200.83,200.91,200.78,200.84,22541.0,194.57,194.6475,194.5216,194.5797,22541.0
2023-05-04 14:45:00,200.82,200.94,200.7,200.73,22538.0,194.5603,194.6766,194.4441,194.4731,22538.0
2023-05-04 14:50:00,200.73,200.93,200.69,200.9,26848.0,194.4731,194.6669,194.4344,194.6378,26848.0
2023-05-04 14:55:00,200.89,201.02,200.84,201.0,38999.0,194.6281,194.7541,194.5797,194.7347,38999.0
2023-05-04 15:00:00,201.01,201.21,201.01,201.19,19167.0,194.7444,194.9382,194.7444,194.9188,19167.0
2023-05-04 15:05:00,201.17,201.46,201.17,201.27,23515.0,194.8994,195.1804,194.8994,194.9963,23515.0
2023-05-04 15:10:00,201.28,201.29,200.92,200.95,14082.0,195.006,195.0157,194.6572,194.6863,14082.0
2023-05-04 15:15:00,200.78,200.79,200.67,200.78,18641.0,194.5216,194.5313,194.415,194.5216,18641.0
2023-05-04 15:20:00,200.77,200.9,200.68,200.89,24601.0,194.5119,194.6378,194.4247,194.6281,24601.0
2023-05-04 15:25:00,200.9,201.05,200.89,200.99,24314.0,194.6378,194.7832,194.6281,194.725,24314.0
2023-05-04 15:30:00,201.0,201.26,201.0,201.26,17233.0,194.7347,194.9866,194.7347,194.9866,17233.0
2023-05-04 15:35:00,201.26,201.5,201.24,201.32,15692.0,194.9866,195.2191,194.9672,195.0447,15692.0
2023-05-04 15:40:00,201.3,201.36,200.97,200.98,19985.0,195.0254,195.0835,194.7057,194.7153,19985.0
2023-05-04 15:45:00,200.88,201.13,200.77,201.11,13849.0,194.6185,194.8607,194.5119,194.8413,13849.0
2023-05-04 15:50:00,201.07,201.13,200.85,200.97,12328.0,194.8025,194.8607,194.5894,194.7057,12328.0
2023-05-04 15:55:00,200.92,201.03,200.81,200.94,25230.0,194.6572,194.7638,194.5506,194.6766,25230.0
2023-05-05 09:30:00,202.85,203.29,202.78,203.22,94494.0,196.5271,196.9533,196.4592,196.8855,94494.0
2023-05-05 09:35:00,203.2,203.3,203.12,203.25,28945.0,196.8661,196.963,196.7886,196.9146,28945.0
2023-05-05 09:40:00,203.33,203.66,203.33,203.63,32214.0,196.9921,197.3118,196.9921,197.2827,32214.0
2023-05-05 09:45:00,203.65,203.68,203.52,203.65,19916.0,197.3021,197.3312,197.1762,197.3021,19916.0
2023-05-05 09:50:00,203.65,203.66,203.3,203.34,15215.0,197.3021,197.3118,196.963,197.0018,15215.0
2023-05-05 09:55:00,203.4,203.52,203.32,203.5,17563.0,197.0599,197.1762,196.9824,197.1568,17563.0
2023-05-05 10:00:00,203.5,203.71,203.5,203.65,42924.0,197.1568,197.3602,197.1568,197.3021,42924.0
2023-05-05 10:05:00,203.66,203.94,203.64,203.94,17943.0,197.3118,197.5831,197.2924,197.5831,17943.0
2023-05-05 10:10:00,203.93,203.95,203.8,203.88,14764.0,197.5734,197.5928,197.4474,197.5249,14764.0
2023-05-05 10:15:00,203.85,203.94,203.83,203.93,56124.0,197.4959,197.5831,197.4765,197.5734,56124.0
2023-05-05 10:20:00,203.93,204.0,203.73,203.81,17073.0,197.5734,197.6412,197.3796,197.4571,17073.0
2023-05-05 10:25:00,203.81,203.85,203.67,203.81,12883.0,197.4571,197.4959,197.3215,197.4571,12883.0
2023-05-05 10:30:00,203.9,203.95,203.87,203.9,9971.0,197.5443,197.5928,197.5153,197.5443,9971.0
2023-05-05 10:35:00,203.95,204.12,203.93,204.12,14249.0,197.5928,197.7575,197.5734,197.7575,14249.0
2023-05-05 10:40:00,204.16,204.24,203.96,204.09,14581.0,197.7962,197.8737,197.6025,197.7284,14581.0
2023-05-05 10:45:00,204.09,204.1,203.98,203.99,31943.0,197.7284,197.7381,197.6218,197.6315,31943.0
2023-05-05 10:50:00,204.0,204.14,203.99,204.03,14737.0,197.6412,197.7768,197.6315,197.6703,14737.0
2023-05-05 10:55:00,203.98,204.04,203.86,203.88,13783.0,197.6218,197.68,197.5056,197.5249,13783.0
2023-05-05 11:00:00,203.91,204.09,203.9,204.01,11483.0,197.554,197.7284,197.5443,197.6509,11483.0
2023-05-05 11:05:00,204.08,204.14,203.8,203.85,20148.0,197.7187,197.7768,197.4474,197.4959,20148.0
2023-05-05 11:10:00,203.82,204.0,203.74,204.0,13227.0,197.4668,197.6412,197.3893,197.6412,13227.0
2023-05-05 11:15:00,204.02,204.03,203.74,203.77,15743.0,197.6606,197.6703,197.3893,197.4184,15743.0
2023-05-05 11:20:00,203.82,203.92,203.78,203.9,11334.0,197.4668,197.5637,197.4281,197.5443,11334.0
2023-05-05 11:25:00,203.89,204.05,203.84,204.05,13189.0,197.5346,197.6896,197.4862,197.6896,13189.0
2023-05-05 11:30:00,204.07,204.07,203.94,204.03,16189.0,197.709,197.709,197.5831,197.6703,16189.0
2023-05-05 11:35:00,203.99,203.99,203.91,203.95,7863.0,197.6315,197.6315,197.554,197.5928,7863.0
2023-05-05 11:40:00,203.92,203.92,203.8,203.84,13997.0,197.5637,197.5637,197.4474,197.4862,13997.0
2023-05-05 11:45:00,203.84,204.01,203.8,203.94,10046.0,197.4862,197.6509,197.4474,197.5831,10046.0
2023-05-05 11:50:00,204.0,204.02,203.88,203.89,16733.0,197.6412,197.6606,197.5249,197.5346,16733.0
2023-05-05 11:55:00,203.92,203.94,203.81,203.94,6047.0,197.5637,197.5831,197.4571,197.5831,6047.0
2023-05-05 12:00:00,203.95,203.99,203.83,203.83,17977.0,197.5928,197.6315,197.4765,197.4765,17977.0
2023-05-05 12:05:00,203.81,203.87,203.74,203.82,6822.0,197.4571,197.5153,197.3893,197.4668,6822.0
2023-05-05 12:10:00,203.83,203.89,203.8,203.8,9713.0,197.4765,197.5346,197.4474,197.4474,9713.0
2023-05-05 12:15:00,203.78,203.87,203.75,203.78,10843.0,197.4281,197.5153,197.399,197.4281,10843.0
2023-05-05 12:20:00,203.79,204.02,203.79,204.02,8726.0,197.4378,197.6606,197.4378,197.6606,8726.0
2023-05-05 12:25:00,204.01,204.02,203.81,203.84,8508.0,197.6509,197.6606,197.4571,197.4862,8508.0
2023-05-05 12:30:00,203.85,203.91,203.79,203.87,11579.0,197.4959,197.554,197.4378,197.5153,11579.0
2023-05-05 12:35:00,203.89,203.91,203.79,203.82,17023.0,197.5346,197.554,197.4378,197.4668,17023.0
2023-05-05 12:40:00,203.81,203.88,203.77,203.77,9117.0,197.4571,197.5249,197.4184,197.4184,9117.0
2023-05-05 12:45:00,203.75,203.8,203.54,203.6,11025.0,197.399,197.4474,197.1955,197.2537,11025.0
2023-05-05 12:50:00,203.63,203.82,203.62,203.81,10361.0,197.2827,197.4668,197.2731,197.4571,10361.0
2023-05-05 12:55:00,203.79,204.0,203.76,203.99,14016.0,197.4378,197.6412,197.4087,197.6315,14016.0
2023-05-05 13:00:00,203.98,204.06,203.98,204.02,9699.0,197.6218,197.6993,197.6218,197.6606,9699.0
2023-05-05 13:05:00,204.01,204.06,203.96,204.01,14328.0,197.6509,197.6993,197.6025,197.6509,14328.0
2023-05-05 13:10:00,204.02,204.09,204.01,204.06,8627.0,197.6606,197.7284,197.6509,197.6993,8627.0
2023-05-05 13:15:00,204.06,204.09,203.98,204.05,12717.0,197.6993,197.7284,197.6218,197.6896,12717.0
2023-05-05 13:20:00,204.07,204.1,204.03,204.09,7343.0,197.709,197.7381,197.6703,197.7284,7343.0
2023-05-05 13:25:00,204.13,204.17,204.07,204.15,5170.0,197.7672,197.8059,197.709,197.7865,5170.0
2023-05-05 13:30:00,204.17,204.27,204.16,204.27,13035.0,197.8059,197.9028,197.7962,197.9028,13035.0
2023-05-05 13:35:00,204.27,204.33,204.23,204.27,14708.0,197.9028,197.9609,197.864,197.9028,14708.0
2023-05-05 13:40:00,204.27,204.37,204.26,204.37,11142.0,197.9028,197.9997,197.8931,197.9997,11142.0
2023-05-05 13:45:00,204.35,204.36,204.32,204.33,7441.0,197.9803,197.99,197.9512,197.9609,7441.0
2023-05-05 13:50:00,204.4,204.41,204.3,204.35,26793.0,198.0287,198.0384,197.9319,197.9803,26793.0
2023-05-05 13:55:00,204.34,204.34,204.24,204.34,27303.0,197.9706,197.9706,197.8737,197.9706,27303.0
2023-05-05 14:00:00,204.36,204.46,204.33,204.45,9508.0,197.99,198.0869,197.9609,198.0772,9508.0
2023-05-05 14:05:00,204.45,204.5,204.44,204.46,31870.0,198.0772,198.1256,198.0675,198.0869,31870.0
2023-05-05 14:10:00,204.5,204.5,204.35,204.39,13596.0,198.1256,198.1256,197.9803,198.019,13596.0
2023-05-05 14:15:00,204.4,204.43,204.32,204.33,11028.0,198.0287,198.0578,197.9512,197.9609,11028.0
2023-05-05 14:20:00,204.34,204.46,204.33,204.46,14105.0,197.9706,198.0869,197.9609,198.0869,14105.0
2023-05-05 14:25:00,204.46,204.73,204.46,204.66,18185.0,198.0869,198.3485,198.0869,198.2806,18185.0
2023-05-05 14:30:00,204.67,204.78,204.67,204.73,12041.0,198.2903,198.3969,198.2903,198.3485,12041.0
2023-05-05 14:35:00,204.72,204.79,204.71,204.75,37006.0,198.3388,198.4066,198.3291,198.3678,37006.0
2023-05-05 14:40:00,204.81,204.9,204.77,204.87,16489.0,198.426,198.5132,198.3872,198.4841,16489.0
2023-05-05 14:45:00,204.88,204.99,204.87,204.99,13806.0,198.4938,198.6003,198.4841,198.6003,13806.0
2023-05-05 14:50:00,205.0,205.14,204.99,205.12,22799.0,198.61,198.7457,198.6003,198.7263,22799.0
2023-05-05 14:55:00,205.14,205.27,205.02,205.03,35317.0,198.7457,198.8716,198.6294,198.6391,35317.0
2023-05-05 15:00:00,205.06,205.12,204.98,205.12,26133.0,198.6682,198.7263,198.5907,198.7263,26133.0
2023-05-05 15:05:00,205.11,205.17,205.08,205.17,38375.0,198.7166,198.7747,198.6875,198.7747,38375.0
2023-05-05 15:10:00,205.15,205.18,205.0,205.01,12478.0,198.7554,198.7844,198.61,198.6197,12478.0
2023-05-05 15:15:00,205.01,205.08,204.89,204.9,15025.0,198.6197,198.6875,198.5035,198.5132,15025.0
2023-05-05 15:20:00,204.89,205.01,204.77,204.96,15819.0,198.5035,198.6197,198.3872,198.5713,15819.0
2023-05-05 15:25:00,204.93,204.98,204.89,204.96,20458.0,198.5422,198.5907,198.5035,198.5713,20458.0
2023-05-05 15:30:00,204.97,205.02,204.9,204.95,36819.0,198.581,198.6294,198.5132,198.5616,36819.0
2023-05-05 15:35:00,204.96,204.97,204.83,204.85,9180.0,198.5713,198.581,198.4453,198.4647,9180.0
2023-05-05 15:40:00,204.83,204.96,204.83,204.89,16769.0,198.4453,198.5713,198.4453,198.5035,16769.0
2023-05-05 15:45:00,204.86,204.86,204.75,204.84,18206.0,198.4744,198.4744,198.3678,198.455,18206.0
2023-05-05 15:50:00,204.78,204.8,204.65,204.69,24629.0,198.3969,198.4163,198.2709,198.3097,24629.0
2023-05-05 15:55:00,204.72,204.78,204.53,204.71,23572.0,198.3388,198.3969,198.1547,198.3291,23572.0
2023-05-08 09:30:00,204.93,205.1,204.77,204.81,133568.0,198.5422,198.7069,198.3872,198.426,133568.0
2023-05-08 09:35:00,204.77,205.03,204.77,204.95,23523.0,198.3872,198.6391,198.3872,198.5616,23523.0
2023-05-08 09:40:00,204.99,205.03,204.78,204.82,14768.0,198.6003,198.6391,198.3969,198.4356,14768.0
2023-05-08 09:45:00,204.8,204.82,204.53,204.55,19857.0,198.4163,198.4356,198.1547,198.1741,19857.0
2023-05-08 09:50:00,204.56,204.64,204.43,204.46,17573.0,198.1837,198.2613,198.0578,198.0869,17573.0
2023-05-08 09:55:00,204.45,204.62,204.44,204.6,20461.0,198.0772,198.2419,198.0675,198.2225,20461.0
2023-05-08 10:00:00,204.6,204.76,204.55,204.72,60976.0,198.2225,198.3775,198.1741,198.3388,60976.0
2023-05-08 10:05:00,204.71,204.76,204.46,204.49,31146.0,198.3291,198.3775,198.0869,198.1159,31146.0
2023-05-08 10:10:00,204.5,204.55,204.35,204.44,16904.0,198.1256,198.1741,197.9803,198.0675,16904.0
2023-05-08 10:15:00,204.5,204.57,204.34,204.52,10094.0,198.1256,198.1934,197.9706,198.145,10094.0
2023-05-08 10:20:00,204.53,204.56,204.42,204.43,111927.0,198.1547,198.1837,198.0481,198.0578,111927.0
2023-05-08 10:25:00,204.44,204.44,204.28,204.34,13293.0,198.0675,198.0675,197.9125,197.9706,13293.0
2023-05-08 10:30:00,204.45,204.55,204.35,204.37,13425.0,198.0772,198.1741,197.9803,197.9997,13425.0
2023-05-08 10:35:00,204.35,204.43,204.28,204.42,10074.0,197.9803,198.0578,197.9125,198.0481,10074.0
2023-05-08 10:40:00,204.45,204.64,204.43,204.54,12454.0,198.0772,198.2613,198.0578,198.1644,12454.0
2023-05-08 10:45:00,204.6,204.68,204.52,204.66,11621.0,198.2225,198.3,198.145,198.2806,11621.0
2023-05-08 10:50:00,204.68,204.71,204.64,204.71,17885.0,198.3,198.3291,198.2613,198.3291,17885.0
2023-05-08 10:55:00,204.71,204.76,204.67,204.7,9295.0,198.3291,198.3775,198.2903,198.3194,9295.0
2023-05-08 11:00:00,204.69,204.78,204.68,204.78,7796.0,198.3097,198.3969,198.3,198.3969,7796.0
2023-05-08 11:05:00,204.78,204.84,204.72,204.84,9928.0,198.3969,198.455,198.3388,198.455,9928.0
2023-05-08 11:10:00,204.83,204.88,204.72,204.73,15947.0,198.4453,198.4938,198.3388,198.3485,15947.0
2023-05-08 11:15:00,204.68,204.75,204.68,204.74,9677.0,198.3,198.3678,198.3,198.3581,9677.0
2023-05-08 11:20:00,204.71,204.72,204.58,204.64,10805.0,198.3291,198.3388,198.2031,198.2613,10805.0
2023-05-08 11:25:00,204.59,204.6,204.46,204.48,15698.0,198.2128,198.2225,198.0869,198.1062,15698.0
2023-05-08 11:30:00,204.44,204.55,204.39,204.52,13012.0,198.0675,198.1741,198.019,198.145,13012.0
2023-05-08 11:35:00,204.49,204.55,204.45,204.48,27973.0,198.1159,198.1741,198.0772,198.1062,27973.0
2023-05-08 11:40:00,204.52,204.6,204.45,204.58,11503.0,198.145,198.2225,198.0772,198.2031,11503.0
2023-05-08 11:45:00,204.61,204.71,204.58,204.66,16537.0,198.2322,198.3291,198.2031,198.2806,16537.0
2023-05-08 11:50:00,204.65,204.79,204.63,204.79,99459.0,198.2709,198.4066,198.2516,198.4066,99459.0
2023-05-08 11:55:00,204.78,204.78,204.7,204.76,26151.0,198.3969,198.3969,198.3194,198.3775,26151.0
2023-05-08 12:00:00,204.76,204.81,204.64,204.67,11532.0,198.3775,198.426,198.2613,198.2903,11532.0
2023-05-08 12:05:00,204.64,204.71,204.62,204.69,24664.0,198.2613,198.3291,198.2419,198.3097,24664.0
2023-05-08 12:10:00,204.66,204.68,204.54,204.55,18286.0,198.2806,198.3,198.1644,198.1741,18286.0
2023-05-08 12:15:00,204.54,204.67,204.48,204.66,9045.0,198.1644,198.2903,198.1062,198.2806,9045.0
2023-05-08 12:20:00,204.65,204.69,204.62,204.62,11223.0,198.2709,198.3097,198.2419,198.2419,11223.0
2023-05-08 12:25:00,204.66,204.66,204.59,204.64,6088.0,198.2806,198.2806,198.2128,198.2613,6088.0
2023-05-08 12:30:00,204.64,204.7,204.55,204.57,11055.0,198.2613,198.3194,198.1741,198.1934,11055.0
2023-05-08 12:35:00,204.57,204.66,204.56,204.65,5008.0,198.1934,198.2806,198.1837,198.2709,5008.0
2023-05-08 12:40:00,204.63,204.63,204.48,204.56,16325.0,198.2516,198.2516,198.1062,198.1837,16325.0
2023-05-08 12:45:00,204.57,204.57,204.44,204.49,26352.0,198.1934,198.1934,198.0675,198.1159,26352.0
2023-05-08 12:50:00,204.48,204.59,204.48,204.55,9829.0,198.1062,198.2128,198.1062,198.1741,9829.0
2023-05-08 12:55:00,204.54,204.63,204.49,204.59,9056.0,198.1644,198.2516,198.1159,198.2128,9056.0
2023-05-08 13:00:00,204.61,204.66,204.55,204.57,39478.0,198.2322,198.2806,198.1741,198.1934,39478.0
2023-05-08 13:05:00,204.54,204.62,204.49,204.6,14979.0,198.1644,198.2419,198.1159,198.2225,14979.0
2023-05-08 13:10:00,204.6,204.71,204.6,204.7,6932.0,198.2225,198.3291,198.2225,198.3194,6932.0
2023-05-08 13:15:00,204.69,204.72,204.66,204.7,18007.0,198.3097,198.3388,198.2806,198.3194,18007.0
2023-05-08 13:20:00,204.71,204.79,204.67,204.69,176202.0,198.3291,198.4066,198.2903,198.3097,176202.0
2023-05-08 13:25:00,204.69,204.75,204.65,204.68,12699.0,198.3097,198.3678,198.2709,198.3,12699.0
2023-05-08 13:30:00,204.71,204.85,204.7,204.82,44445.0,198.3291,198.4647,198.3194,198.4356,44445.0
2023-05-08 13:35:00,204.86,204.86,204.76,204.84,8072.0,198.4744,198.4744,198.3775,198.455,8072.0
2023-05-08 13:40:00,204.87,204.88,204.76,204.82,8922.0,198.4841,198.4938,198.3775,198.4356,8922.0
2023-05-08 13:45:00,204.82,204.95,204.8,204.89,18348.0,198.4356,198.5616,198.4163,198.5035,18348.0
2023-05-08 13:50:00,204.87,204.9,204.83,204.87,12146.0,198.4841,198.5132,198.4453,198.4841,12146.0
2023-05-08 13:55:00,204.84,204.89,204.82,204.87,4775.0,198.455,198.5035,198.4356,198.4841,4775.0
2023-05-08 14:00:00,204.87,204.96,204.75,204.75,16584.0,198.4841,198.5713,198.3678,198.3678,16584.0
2023-05-08 14:05:00,204.76,204.76,204.12,204.34,66769.0,198.3775,198.3775,197.7575,197.9706,66769.0
2023-05-08 14:10:00,204.35,204.56,204.27,204.51,49525.0,197.9803,198.1837,197.9028,198.1353,49525.0
2023-05-08 14:15:00,204.5,204.67,204.5,204.67,25421.0,198.1256,198.2903,198.1256,198.2903,25421.0
2023-05-08 14:20:00,204.71,204.93,204.71,204.9,17059.0,198.3291,198.5422,198.3291,198.5132,17059.0
2023-05-08 14:25:00,204.89,204.91,204.83,204.89,36639.0,198.5035,198.5228,198.4453,198.5035,36639.0
2023-05-08 14:30:00,204.9,204.96,204.89,204.95,24397.0,198.5132,198.5713,198.5035,198.5616,24397.0
2023-05-08 14:35:00,204.95,204.98,204.89,204.92,10150.0,198.5616,198.5907,198.5035,198.5325,10150.0
2023-05-08 14:40:00,204.9,205.01,204.88,204.97,25007.0,198.5132,198.6197,198.4938,198.581,25007.0
2023-05-08 14:45:00,204.97,205.02,204.93,205.02,10306.0,198.581,198.6294,198.5422,198.6294,10306.0
2023-05-08 14:50:00,205.03,205.1,204.98,204.99,17161.0,198.6391,198.7069,198.5907,198.6003,17161.0
2023-05-08 14:55:00,204.98,205.05,204.96,205.04,12198.0,198.5907,198.6585,198.5713,198.6488,12198.0
2023-05-08 15:00:00,205.05,205.06,204.93,204.97,21723.0,198.6585,198.6682,198.5422,198.581,21723.0
2023-05-08 15:05:00,204.97,205.02,204.93,204.94,7625.0,198.581,198.6294,198.5422,198.5519,7625.0
2023-05-08 15:10:00,204.94,204.98,204.81,204.82,26611.0,198.5519,198.5907,198.426,198.4356,26611.0
2023-05-08 15:15:00,204.85,204.91,204.67,204.88,32484.0,198.4647,198.5228,198.2903,198.4938,32484.0
2023-05-08 15:20:00,204.88,204.89,204.8,204.83,10527.0,198.4938,198.5035,198.4163,198.4453,10527.0
2023-05-08 15:25:00,204.78,204.81,204.73,204.74,17629.0,198.3969,198.426,198.3485,198.3581,17629.0
2023-05-08 15:30:00,204.72,204.84,204.69,204.81,19439.0,198.3388,198.455,198.3097,198.426,19439.0
2023-05-08 15:35:00,204.81,204.87,204.8,204.86,12116.0,198.426,198.4841,198.4163,198.4744,12116.0
2023-05-08 15:40:00,204.87,204.98,204.86,204.98,22111.0,198.4841,198.5907,198.4744,198.5907,22111.0
2023-05-08 15:45:00,204.95,205.05,204.93,204.98,12507.0,198.5616,198.6585,198.5422,198.5907,12507.0
2023-05-08 15:50:00,205.0,205.0,204.83,204.89,15688.0,198.61,198.61,198.4453,198.5035,15688.0
2023-05-08 15:55:00,204.9,204.91,204.8,204.85,42373.0,198.5132,198.5228,198.4163,198.4647,42373.0
2023-05-09 09:30:00,204.03,204.19,203.8,203.97,70158.0,197.6703,197.8253,197.4474,197.6121,70158.0
2023-05-09 09:35:00,203.98,204.01,203.82,203.86,20826.0,197.6218,197.6509,197.4668,197.5056,20826.0
2023-05-09 09:40:00,203.88,204.14,203.84,204.03,20103.0,197.5249,197.7768,197.4862,197.6703,20103.0
2023-05-09 09:45:00,204.06,204.13,203.97,204.0,21641.0,197.6993,197.7672,197.6121,197.6412,21641.0
2023-05-09 09:50:00,204.01,204.01,203.93,203.95,6786.0,197.6509,197.6509,197.5734,197.5928,6786.0
2023-05-09 09:55:00,204.0,204.27,203.96,204.23,9342.0,197.6412,197.9028,197.6025,197.864,9342.0
2023-05-09 10:00:00,204.27,204.35,204.01,204.09,33773.0,197.9028,197.9803,197.6509,197.7284,33773.0
2023-05-09 10:05:00,204.13,204.19,203.92,203.96,54972.0,197.7672,197.8253,197.5637,197.6025,54972.0
2023-05-09 10:10:00,203.95,203.99,203.85,203.91,25697.0,197.5928,197.6315,197.4959,197.554,25697.0
2023-05-09 10:15:00,203.91,204.11,203.89,204.03,47363.0,197.554,197.7478,197.5346,197.6703,47363.0
2023-05-09 10:20:00,204.07,204.08,204.0,204.04,7029.0,197.709,197.7187,197.6412,197.68,7029.0
2023-05-09 10:25:00,204.05,204.19,204.04,204.12,12339.0,197.6896,197.8253,197.68,197.7575,12339.0
2023-05-09 10:30:00,204.11,204.18,203.96,204.03,18308.0,197.7478,197.8156,197.6025,197.6703,18308.0
2023-05-09 10:35:00,204.05,204.18,203.97,204.16,16408.0,197.6896,197.8156,197.6121,197.7962,16408.0
2023-05-09 10:40:00,204.16,204.33,204.15,204.3,11394.0,197.7962,197.9609,197.7865,197.9319,11394.0
2023-05-09 10:45:00,204.3,204.34,204.15,204.17,8412.0,197.9319,197.9706,197.7865,197.8059,8412.0
2023-05-09 10:50:00,204.14,204.25,204.12,204.24,11197.0,197.7768,197.8834,197.7575,197.8737,11197.0
2023-05-09 10:55:00,204.28,204.29,204.2,204.22,8781.0,197.9125,197.9222,197.835,197.8543,8781.0
2023-05-09 11:00:00,204.29,204.31,204.22,204.27,14983.0,197.9222,197.9415,197.8543,197.9028,14983.0
2023-05-09 11:05:00,204.26,204.29,204.2,204.25,8595.0,197.8931,197.9222,197.835,197.8834,8595.0
2023-05-09 11:10:00,204.3,204.3,204.01,204.14,18926.0,197.9319,197.9319,197.6509,197.7768,18926.0
2023-05-09 11:15:00,204.22,204.39,204.18,204.36,7128.0,197.8543,198.019,197.8156,197.99,7128.0
2023-05-09 11:20:00,204.36,204.36,204.25,204.26,15036.0,197.99,197.99,197.8834,197.8931,15036.0
2023-05-09 11:25:00,204.27,204.27,204.12,204.13,11202.0,197.9028,197.9028,197.7575,197.7672,11202.0
2023-05-09 11:30:00,204.16,204.27,204.14,204.27,39022.0,197.7962,197.9028,197.7768,197.9028,39022.0
2023-05-09 11:35:00,204.35,204.35,204.18,204.22,4341.0,197.9803,197.9803,197.8156,197.8543,4341.0
2023-05-09 11:40:00,204.21,204.23,204.14,204.16,8157.0,197.8447,197.864,197.7768,197.7962,8157.0
2023-05-09 11:45:00,204.16,204.22,204.14,204.2,8011.0,197.7962,197.8543,197.7768,197.835,8011.0
2023-05-09 11:50:00,204.17,204.19,204.08,204.11,4524.0,197.8059,197.8253,197.7187,197.7478,4524.0
2023-05-09 11:55:00,204.09,204.1,204.0,204.04,5553.0,197.7284,197.7381,197.6412,197.68,5553.0
2023-05-09 12:00:00,204.01,204.08,203.98,204.0,26586.0,197.6509,197.7187,197.6218,197.6412,26586.0
2023-05-09 12:05:00,204.01,204.13,204.01,204.08,14477.0,197.6509,197.7672,197.6509,197.7187,14477.0
2023-05-09 12:10:00,204.04,204.06,203.98,204.02,14237.0,197.68,197.6993,197.6218,197.6606,14237.0
2023-05-09 12:15:00,203.99,204.04,203.95,204.0,17805.0,197.6315,197.68,197.5928,197.6412,17805.0
2023-05-09 12:20:00,203.98,204.06,203.97,204.01,2395.0,197.6218,197.6993,197.6121,197.6509,2395.0
2023-05-09 12:25:00,204.01,204.05,203.94,203.95,4734.0,197.6509,197.6896,197.5831,197.5928,4734.0
2023-05-09 12:30:00,203.97,204.12,203.97,204.11,9977.0,197.6121,197.7575,197.6121,197.7478,9977.0
2023-05-09 12:35:00,204.13,204.13,203.96,204.0,15328.0,197.7672,197.7672,197.6025,197.6412,15328.0
2023-05-09 12:40:00,204.0,204.06,203.97,204.03,26634.0,197.6412,197.6993,197.6121,197.6703,26634.0
2023-05-09 12:45:00,204.04,204.09,204.01,204.03,56795.0,197.68,197.7284,197.6509,197.6703,56795.0
2023-05-09 12:50:00,204.03,204.14,204.03,204.12,15058.0,197.6703,197.7768,197.6703,197.7575,15058.0
2023-05-09 12:55:00,204.14,204.25,204.14,204.22,9462.0,197.7768,197.8834,197.7768,197.8543,9462.0
2023-05-09 13:00:00,204.23,204.27,204.19,204.25,50600.0,197.864,197.9028,197.8253,197.8834,50600.0
2023-05-09 13:05:00,204.23,204.28,204.2,204.23,11287.0,197.864,197.9125,197.835,197.864,11287.0
2023-05-09 13:10:00,204.21,204.22,204.13,204.19,22395.0,197.8447,197.8543,197.7672,197.8253,22395.0
2023-05-09 13:15:00,204.2,204.26,204.18,204.26,12165.0,197.835,197.8931,197.8156,197.8931,12165.0
2023-05-09 13:20:00,204.23,204.27,204.2,204.22,6049.0,197.864,197.9028,197.835,197.8543,6049.0
2023-05-09 13:25:00,204.22,204.25,204.19,204.25,15855.0,197.8543,197.8834,197.8253,197.8834,15855.0
2023-05-09 13:30:00,204.25,204.35,204.24,204.34,11422.0,197.8834,197.9803,197.8737,197.9706,11422.0
2023-05-09 13:35:00,204.34,204.35,204.19,204.25,13060.0,197.9706,197.9803,197.8253,197.8834,13060.0
2023-05-09 13:40:00,204.23,204.26,204.21,204.22,7367.0,197.864,197.8931,197.8447,197.8543,7367.0
2023-05-09 13:45:00,204.2,204.32,204.18,204.31,8023.0,197.835,197.9512,197.8156,197.9415,8023.0
2023-05-09 13:50:00,204.31,204.45,204.27,204.45,27741.0,197.9415,198.0772,197.9028,198.0772,27741.0
2023-05-09 13:55:00,204.46,204.58,204.45,204.52,49361.0,198.0869,198.2031,198.0772,198.145,49361.0
2023-05-09 14:00:00,204.54,204.63,204.54,204.58,54369.0,198.1644,198.2516,198.1644,198.2031,54369.0
2023-05-09 14:05:00,204.57,204.59,204.47,204.54,7790.0,198.1934,198.2128,198.0966,198.1644,7790.0
2023-05-09 14:10:00,204.52,204.54,204.46,204.49,12160.0,198.145,198.1644,198.0869,198.1159,12160.0
2023-05-09 14:15:00,204.52,204.63,204.52,204.58,11789.0,198.145,198.2516,198.145,198.2031,11789.0
2023-05-09 14:20:00,204.59,204.61,204.51,204.51,10122.0,198.2128,198.2322,198.1353,198.1353,10122.0
2023-05-09 14:25:00,204.49,204.53,204.46,204.51,13334.0,198.1159,198.1547,198.0869,198.1353,13334.0
2023-05-09 14:30:00,204.51,204.56,204.44,204.46,11242.0,198.1353,198.1837,198.0675,198.0869,11242.0
2023-05-09 14:35:00,204.46,204.55,204.45,204.47,10390.0,198.0869,198.1741,198.0772,198.0966,10390.0
2023-05-09 14:40:00,204.46,204.51,204.46,204.5,5810.0,198.0869,198.1353,198.0869,198.1256,5810.0
2023-05-09 14:45:00,204.51,204.51,204.46,204.51,7973.0,198.1353,198.1353,198.0869,198.1353,7973.0
2023-05-09 14:50:00,204.52,204.53,204.15,204.18,12404.0,198.145,198.1547,197.7865,197.8156,12404.0
2023-05-09 14:55:00,204.25,204.37,204.24,204.32,14764.0,197.8834,197.9997,197.8737,197.9512,14764.0
2023-05-09 15:00:00,204.33,204.41,204.33,204.4,8151.0,197.9609,198.0384,197.9609,198.0287,8151.0
2023-05-09 15:05:00,204.4,204.51,204.4,204.46,16164.0,198.0287,198.1353,198.0287,198.0869,16164.0
2023-05-09 15:10:00,204.43,204.46,204.37,204.37,20026.0,198.0578,198.0869,197.9997,197.9997,20026.0
2023-05-09 15:15:00,204.33,204.34,204.28,204.28,21058.0,197.9609,197.9706,197.9125,197.9125,21058.0
2023-05-09 15:20:00,204.27,204.33,204.25,204.31,18466.0,197.9028,197.9609,197.8834,197.9415,18466.0
2023-05-09 15:25:00,204.34,204.37,204.31,204.35,12325.0,197.9706,197.9997,197.9415,197.9803,12325.0
2023-05-09 15:30:00,204.36,204.43,204.31,204.43,12616.0,197.99,198.0578,197.9415,198.0578,12616.0
2023-05-09 15:35:00,204.42,204.44,204.29,204.31,8896.0,198.0481,198.0675,197.9222,197.9415,8896.0
2023-05-09 15:40:00,204.3,204.3,204.17,204.18,18921.0,197.9319,197.9319,197.8059,197.8156,18921.0
2023-05-09 15:45:00,204.19,204.29,204.15,204.27,18097.0,197.8253,197.9222,197.7865,197.9028,18097.0
2023-05-09 15:50:00,204.26,204.27,204.14,204.15,10498.0,197.8931,197.9028,197.7768,197.7865,10498.0
2023-05-09 15:55:00,204.15,204.2,204.0,204.06,37303.0,197.7865,197.835,197.6412,197.6993,37303.0
2023-05-10 09:30:00,205.62,205.94,205.5,205.81,126715.0,199.2107,199.5207,199.0944,199.3948,126715.0
2023-05-10 09:35:00,205.87,205.87,205.15,205.17,50739.0,199.4529,199.4529,198.7554,198.7747,50739.0
2023-05-10 09:40:00,205.2,205.23,204.6,204.78,129671.0,198.8038,198.8329,198.2225,198.3969,129671.0
2023-05-10 09:45:00,204.81,204.84,204.4,204.49,22307.0,198.426,198.455,198.0287,198.1159,22307.0
2023-05-10 09:50:00,204.51,204.57,204.37,204.4,21314.0,198.1353,198.1934,197.9997,198.0287,21314.0
2023-05-10 09:55:00,204.4,204.85,204.4,204.84,26752.0,198.0287,198.4647,198.0287,198.455,26752.0
2023-05-10 10:00:00,204.89,205.34,204.89,205.25,27875.0,198.5035,198.9394,198.5035,198.8522,27875.0
2023-05-10 10:05:00,205.27,205.44,205.15,205.18,45000.0,198.8716,199.0363,198.7554,198.7844,45000.0
2023-05-10 10:10:00,205.19,205.32,205.11,205.12,36582.0,198.7941,198.9201,198.7166,198.7263,36582.0
2023-05-10 10:15:00,205.12,205.22,204.41,204.58,75619.0,198.7263,198.8232,198.0384,198.2031,75619.0
2023-05-10 10:20:00,204.58,204.83,204.57,204.78,23380.0,198.2031,198.4453,198.1934,198.3969,23380.0
2023-05-10 10:25:00,204.76,204.87,204.62,204.67,16183.0,198.3775,198.4841,198.2419,198.2903,16183.0
2023-05-10 10:30:00,204.76,204.84,204.67,204.79,8248.0,198.3775,198.455,198.2903,198.4066,8248.0
2023-05-10 10:35:00,204.71,204.81,204.46,204.47,16806.0,198.3291,198.426,198.0869,198.0966,16806.0
2023-05-10 10:40:00,204.49,204.58,204.0,204.06,18668.0,198.1159,198.2031,197.6412,197.6993,18668.0
2023-05-10 10:45:00,204.03,204.23,203.73,204.12,17613.0,197.6703,197.864,197.3796,197.7575,17613.0
2023-05-10 10:50:00,204.04,204.15,203.82,204.09,12773.0,197.68,197.7865,197.4668,197.7284,12773.0
2023-05-10 10:55:00,204.06,204.07,203.88,204.06,10882.0,197.6993,197.709,197.5249,197.6993,10882.0
2023-05-10 11:00:00,204.11,204.24,204.08,204.17,7978.0,197.7478,197.8737,197.7187,197.8059,7978.0
2023-05-10 11:05:00,204.22,204.35,204.17,204.35,11798.0,197.8543,197.9803,197.8059,197.9803,11798.0
2023-05-10 11:10:00,204.34,204.44,204.2,204.2,11472.0,197.9706,198.0675,197.835,197.835,11472.0
2023-05-10 11:15:00,204.21,204.48,204.2,204.46,5012.0,197.8447,198.1062,197.835,198.0869,5012.0
2023-05-10 11:20:00,204.45,204.63,204.43,204.56,9926.0,198.0772,198.2516,198.0578,198.1837,9926.0
2023-05-10 11:25:00,204.58,204.63,204.53,204.6,10195.0,198.2031,198.2516,198.1547,198.2225,10195.0
2023-05-10 11:30:00,204.62,204.81,204.57,204.75,27831.0,198.2419,198.426,198.1934,198.3678,27831.0
2023-05-10 11:35:00,204.76,204.77,204.65,204.67,17867.0,198.3775,198.3872,198.2709,198.2903,17867.0
2023-05-10 11:40:00,204.66,204.81,204.66,204.67,13088.0,198.2806,198.426,198.2806,198.2903,13088.0
2023-05-10 11:45:00,204.66,204.7,204.58,204.64,6577.0,198.2806,198.3194,198.2031,198.2613,6577.0
2023-05-10 11:50:00,204.62,204.69,204.51,204.56,177932.0,198.2419,198.3097,198.1353,198.1837,177932.0
2023-05-10 11:55:00,204.56,204.57,204.36,204.45,29627.0,198.1837,198.1934,197.99,198.0772,29627.0
2023-05-10 12:00:00,204.43,204.47,204.19,204.27,26125.0,198.0578,198.0966,197.8253,197.9028,26125.0
2023-05-10 12:05:00,204.29,204.3,204.13,204.22,13960.0,197.9222,197.9319,197.7672,197.8543,13960.0
2023-05-10 12:10:00,204.19,204.38,204.09,204.27,15386.0,197.8253,198.0094,197.7284,197.9028,15386.0
2023-05-10 12:15:00,204.22,204.38,204.18,204.35,20055.0,197.8543,198.0094,197.8156,197.9803,20055.0
2023-05-10 12:20:00,204.35,204.45,204.25,204.41,11428.0,197.9803,198.0772,197.8834,198.0384,11428.0
2023-05-10 12:25:00,204.42,204.48,204.28,204.36,23407.0,198.0481,198.1062,197.9125,197.99,23407.0
2023-05-10 12:30:00,204.36,204.43,204.27,204.31,17321.0,197.99,198.0578,197.9028,197.9415,17321.0
2023-05-10 12:35:00,204.3,204.34,204.09,204.3,53364.0,197.9319,197.9706,197.7284,197.9319,53364.0
2023-05-10 12:40:00,204.35,204.39,204.21,204.25,7093.0,197.9803,198.019,197.8447,197.8834,7093.0
2023-05-10 12:45:00,204.25,204.29,204.14,204.16,19572.0,197.8834,197.9222,197.7768,197.7962,19572.0
2023-05-10 12:50:00,204.13,204.23,204.01,204.09,16234.0,197.7672,197.864,197.6509,197.7284,16234.0
2023-05-10 12:55:00,204.07,204.1,203.85,203.99,27143.0,197.709,197.7381,197.4959,197.6315,27143.0
2023-05-10 13:00:00,203.96,203.99,203.82,203.92,11457.0,197.6025,197.6315,197.4668,197.5637,11457.0
2023-05-10 13:05:00,203.87,203.98,203.82,203.87,9754.0,197.5153,197.6218,197.4668,197.5153,9754.0
2023-05-10 13:10:00,203.87,203.9,203.65,203.83,15452.0,197.5153,197.5443,197.3021,197.4765,15452.0
2023-05-10 13:15:00,203.8,203.8,203.65,203.69,12443.0,197.4474,197.4474,197.3021,197.3409,12443.0
2023-05-10 13:20:00,203.69,203.71,203.38,203.39,20087.0,197.3409,197.3602,197.0405,197.0502,20087.0
2023-05-10 13:25:00,203.37,203.37,203.11,203.25,24359.0,197.0308,197.0308,196.7789,196.9146,24359.0
2023-05-10 13:30:00,203.22,203.4,203.18,203.34,16950.0,196.8855,197.0599,196.8468,197.0018,16950.0
2023-05-10 13:35:00,203.39,203.39,203.05,203.06,24907.0,197.0502,197.0502,196.7208,196.7305,24907.0
2023-05-10 13:40:00,203.09,203.24,203.08,203.23,14517.0,196.7596,196.9049,196.7499,196.8952,14517.0
2023-05-10 13:45:00,203.23,203.53,203.21,203.52,18077.0,196.8952,197.1859,196.8758,197.1762,18077.0
2023-05-10 13:50:00,203.53,203.68,203.4,203.58,15558.0,197.1859,197.3312,197.0599,197.2343,15558.0
2023-05-10 13:55:00,203.58,203.75,203.58,203.69,19101.0,197.2343,197.399,197.2343,197.3409,19101.0
2023-05-10 14:00:00,203.74,203.9,203.72,203.87,30252.0,197.3893,197.5443,197.3699,197.5153,30252.0
2023-05-10 14:05:00,203.91,204.03,203.87,204.03,14604.0,197.554,197.6703,197.5153,197.6703,14604.0
2023-05-10 14:10:00,204.08,204.21,204.02,204.1,19909.0,197.7187,197.8447,197.6606,197.7381,19909.0
2023-05-10 14:15:00,204.13,204.2,204.07,204.11,24566.0,197.7672,197.835,197.709,197.7478,24566.0
2023-05-10 14:20:00,204.13,204.15,203.95,204.0,12960.0,197.7672,197.7865,197.5928,197.6412,12960.0
2023-05-10 14:25:00,204.02,204.24,203.97,204.13,10343.0,197.6606,197.8737,197.6121,197.7672,10343.0
2023-05-10 14:30:00,204.15,204.3,204.15,204.28,18152.0,197.7865,197.9319,197.7865,197.9125,18152.0
2023-05-10 14:35:00,204.33,204.44,204.29,204.41,16834.0,197.9609,198.0675,197.9222,198.0384,16834.0
2023-05-10 14:40:00,204.43,204.67,204.37,204.62,19862.0,198.0578,198.2903,197.9997,198.2419,19862.0
2023-05-10 14:45:00,204.65,204.68,204.4,204.44,27301.0,198.2709,198.3,198.0287,198.0675,27301.0
2023-05-10 14:50:00,204.4,204.54,204.4,204.46,10221.0,198.0287,198.1644,198.0287,198.0869,10221.0
2023-05-10 14:55:00,204.43,204.57,204.43,204.57,19323.0,198.0578,198.1934,198.0578,198.1934,19323.0
2023-05-10 15:00:00,204.57,204.63,204.48,204.59,30082.0,198.1934,198.2516,198.1062,198.2128,30082.0
2023-05-10 15:05:00,204.59,204.74,204.59,204.69,20329.0,198.2128,198.3581,198.2128,198.3097,20329.0
2023-05-10 15:10:00,204.71,204.81,204.64,204.66,42092.0,198.3291,198.426,198.2613,198.2806,42092.0
2023-05-10 15:15:00,204.65,204.89,204.59,204.89,13068.0,198.2709,198.5035,198.2128,198.5035,13068.0
2023-05-10 15:20:00,204.91,205.19,204.91,205.19,27948.0,198.5228,198.7941,198.5228,198.7941,27948.0
2023-05-10 15:25:00,205.2,205.39,205.16,205.18,18730.0,198.8038,198.9879,198.765,198.7844,18730.0
2023-05-10 15:30:00,205.15,205.47,205.11,205.39,20687.0,198.7554,199.0654,198.7166,198.9879,20687.0
2023-05-10 15:35:00,205.33,205.37,205.23,205.3,14301.0,198.9297,198.9685,198.8329,198.9007,14301.0
2023-05-10 15:40:00,205.3,205.37,205.26,205.28,24203.0,198.9007,198.9685,198.8619,198.8813,24203.0
2023-05-10 15:45:00,205.27,205.35,205.2,205.25,23369.0,198.8716,198.9491,198.8038,198.8522,23369.0
2023-05-10 15:50:00,205.21,205.21,204.89,205.03,28124.0,198.8135,198.8135,198.5035,198.6391,28124.0
2023-05-10 15:55:00,205.01,205.02,204.88,204.96,18752.0,198.6197,198.6294,198.4938,198.5713,18752.0
2023-05-11 09:30:00,204.47,204.56,203.92,203.95,66918.0,198.0966,198.1837,197.5637,197.5928,66918.0
2023-05-11 09:35:00,203.91,204.2,203.85,204.14,15649.0,197.554,197.835,197.4959,197.7768,15649.0
2023-05-11 09:40:00,204.12,204.38,204.08,204.24,20539.0,197.7575,198.0094,197.7187,197.8737,20539.0
2023-05-11 09:45:00,204.31,204.31,203.76,203.84,52647.0,197.9415,197.9415,197.4087,197.4862,52647.0
2023-05-11 09:50:00,203.8,203.96,203.63,203.75,44558.0,197.4474,197.6025,197.2827,197.399,44558.0
2023-05-11 09:55:00,203.74,203.9,203.73,203.74,32931.0,197.3893,197.5443,197.3796,197.3893,32931.0
2023-05-11 10:00:00,203.78,203.87,203.67,203.72,13715.0,197.4281,197.5153,197.3215,197.3699,13715.0
2023-05-11 10:05:00,203.67,203.83,203.61,203.68,8638.0,197.3215,197.4765,197.2634,197.3312,8638.0
2023-05-11 10:10:00,203.71,203.85,203.59,203.85,26928.0,197.3602,197.4959,197.244,197.4959,26928.0
2023-05-11 10:15:00,203.76,204.0,203.63,203.63,52128.0,197.4087,197.6412,197.2827,197.2827,52128.0
2023-05-11 10:20:00,203.62,203.76,203.49,203.76,14578.0,197.2731,197.4087,197.1471,197.4087,14578.0
2023-05-11 10:25:00,203.84,204.02,203.81,203.94,10683.0,197.4862,197.6606,197.4571,197.5831,10683.0
2023-05-11 10:30:00,203.94,203.94,203.6,203.68,19857.0,197.5831,197.5831,197.2537,197.3312,19857.0
2023-05-11 10:35:00,203.7,203.8,203.63,203.64,26777.0,197.3506,197.4474,197.2827,197.2924,26777.0
2023-05-11 10:40:00,203.61,203.66,203.51,203.66,17905.0,197.2634,197.3118,197.1665,197.3118,17905.0
2023-05-11 10:45:00,203.59,204.14,203.59,204.0,13624.0,197.244,197.7768,197.244,197.6412,13624.0
2023-05-11 10:50:00,204.05,204.07,203.89,204.01,20605.0,197.6896,197.709,197.5346,197.6509,20605.0
2023-05-11 10:55:00,204.03,204.07,203.98,204.02,18211.0,197.6703,197.709,197.6218,197.6606,18211.0
2023-05-11 11:00:00,204.11,204.23,204.11,204.18,14694.0,197.7478,197.864,197.7478,197.8156,14694.0
2023-05-11 11:05:00,204.19,204.26,204.07,204.08,12801.0,197.8253,197.8931,197.709,197.7187,12801.0
2023-05-11 11:10:00,204.06,204.13,203.99,204.01,10781.0,197.6993,197.7672,197.6315,197.6509,10781.0
2023-05-11 11:15:00,204.11,204.16,203.96,203.96,9107.0,197.7478,197.7962,197.6025,197.6025,9107.0
2023-05-11 11:20:00,203.96,204.1,203.88,204.06,7598.0,197.6025,197.7381,197.5249,197.6993,7598.0
2023-05-11 11:25:00,204.03,204.12,203.92,204.11,14075.0,197.6703,197.7575,197.5637,197.7478,14075.0
2023-05-11 11:30:00,204.13,204.35,204.13,204.25,5941.0,197.7672,197.9803,197.7672,197.8834,5941.0
2023-05-11 11:35:00,204.25,204.29,204.1,204.13,5402.0,197.8834,197.9222,197.7381,197.7672,5402.0
2023-05-11 11:40:00,204.18,204.44,204.17,204.39,5984.0,197.8156,198.0675,197.8059,198.019,5984.0
2023-05-11 11:45:00,204.41,204.41,204.19,204.24,13861.0,198.0384,198.0384,197.8253,197.8737,13861.0
2023-05-11 11:50:00,204.18,204.36,204.15,204.33,14406.0,197.8156,197.99,197.7865,197.9609,14406.0
2023-05-11 11:55:00,204.36,204.39,204.26,204.38,13770.0,197.99,198.019,197.8931,198.0094,13770.0
2023-05-11 12:00:00,204.36,204.39,204.1,204.17,10876.0,197.99,198.019,197.7381,197.8059,10876.0
2023-05-11 12:05:00,204.13,204.4,204.13,204.3,18613.0,197.7672,198.0287,197.7672,197.9319,18613.0
2023-05-11 12:10:00,204.26,204.27,204.12,204.23,4548.0,197.8931,197.9028,197.7575,197.864,4548.0
2023-05-11 12:15:00,204.2,204.23,204.09,204.23,12694.0,197.835,197.864,197.7284,197.864,12694.0
2023-05-11 12:20:00,204.28,204.55,204.24,204.52,16299.0,197.9125,198.1741,197.8737,198.145,16299.0
2023-05-11 12:25:00,204.51,204.51,204.22,204.32,8460.0,198.1353,198.1353,197.8543,197.9512,8460.0
2023-05-11 12:30:00,204.31,204.39,204.31,204.33,7380.0,197.9415,198.019,197.9415,197.9609,7380.0
2023-05-11 12:35:00,204.39,204.46,204.39,204.43,1724.0,198.019,198.0869,198.019,198.0578,1724.0
2023-05-11 12:40:00,204.39,204.5,204.36,204.43,7198.0,198.019,198.1256,197.99,198.0578,7198.0
2023-05-11 12:45:00,204.44,204.48,204.4,204.44,24339.0,198.0675,198.1062,198.0287,198.0675,24339.0
2023-05-11 12:50:00,204.44,204.48,204.34,204.37,4469.0,198.0675,198.1062,197.9706,197.9997,4469.0
2023-05-11 12:55:00,204.35,204.46,204.31,204.46,6806.0,197.9803,198.0869,197.9415,198.0869,6806.0
2023-05-11 13:00:00,204.45,204.45,204.3,204.37,302548.0,198.0772,198.0772,197.9319,197.9997,302548.0
2023-05-11 13:05:00,204.34,204.48,204.3,204.34,16322.0,197.9706,198.1062,197.9319,197.9706,16322.0
2023-05-11 13:10:00,204.31,204.37,204.2,204.29,63777.0,197.9415,197.9997,197.835,197.9222,63777.0
2023-05-11 13:15:00,204.28,204.4,204.27,204.36,8343.0,197.9125,198.0287,197.9028,197.99,8343.0
2023-05-11 13:20:00,204.37,204.39,204.1,204.12,10948.0,197.9997,198.019,197.7381,197.7575,10948.0
2023-05-11 13:25:00,204.12,204.24,204.08,204.15,9586.0,197.7575,197.8737,197.7187,197.7865,9586.0
2023-05-11 13:30:00,204.14,204.24,204.08,204.24,13211.0,197.7768,197.8737,197.7187,197.8737,13211.0
2023-05-11 13:35:00,204.22,204.37,204.17,204.37,6055.0,197.8543,197.9997,197.8059,197.9997,6055.0
2023-05-11 13:40:00,204.35,204.35,204.08,204.08,12345.0,197.9803,197.9803,197.7187,197.7187,12345.0
2023-05-11 13:45:00,204.05,204.05,203.65,203.66,17955.0,197.6896,197.6896,197.3021,197.3118,17955.0
2023-05-11 13:50:00,203.57,203.9,203.57,203.89,12439.0,197.2246,197.5443,197.2246,197.5346,12439.0
2023-05-11 13:55:00,203.89,204.11,203.83,204.11,13276.0,197.5346,197.7478,197.4765,197.7478,13276.0
2023-05-11 14:00:00,204.11,204.13,203.97,204.06,10696.0,197.7478,197.7672,197.6121,197.6993,10696.0
2023-05-11 14:05:00,204.03,204.13,204.0,204.13,12320.0,197.6703,197.7672,197.6412,197.7672,12320.0
2023-05-11 14:10:00,204.11,204.14,204.05,204.07,6840.0,197.7478,197.7768,197.6896,197.709,6840.0
2023-05-11 14:15:00,204.1,204.15,203.98,204.01,5637.0,197.7381,197.7865,197.6218,197.6509,5637.0
2023-05-11 14:20:00,203.96,204.16,203.93,204.13,7828.0,197.6025,197.7962,197.5734,197.7672,7828.0
2023-05-11 14:25:00,204.16,204.21,204.12,204.17,6133.0,197.7962,197.8447,197.7575,197.8059,6133.0
2023-05-11 14:30:00,204.2,204.27,204.16,204.24,10942.0,197.835,197.9028,197.7962,197.8737,10942.0
2023-05-11 14:35:00,204.26,204.37,204.23,204.36,11790.0,197.8931,197.9997,197.864,197.99,11790.0
2023-05-11 14:40:00,204.38,204.64,204.38,204.56,19259.0,198.0094,198.2613,198.0094,198.1837,19259.0
2023-05-11 14:45:00,204.58,204.58,204.46,204.57,12493.0,198.2031,198.2031,198.0869,198.1934,12493.0
2023-05-11 14:50:00,204.56,204.59,204.43,204.43,8855.0,198.1837,198.2128,198.0578,198.0578,8855.0
2023-05-11 14:55:00,204.44,204.56,204.4,204.55,8735.0,198.0675,198.1837,198.0287,198.1741,8735.0
2023-05-11 15:00:00,204.55,204.58,204.47,204.5,8077.0,198.1741,198.2031,198.0966,198.1256,8077.0
2023-05-11 15:05:00,204.49,204.58,204.41,204.55,11943.0,198.1159,198.2031,198.0384,198.1741,11943.0
2023-05-11 15:10:00,204.56,204.57,204.51,204.52,9094.0,198.1837,198.1934,198.1353,198.145,9094.0
2023-05-11 15:15:00,204.46,204.47,204.3,204.37,7330.0,198.0869,198.0966,197.9319,197.9997,7330.0
2023-05-11 15:20:00,204.34,204.47,204.29,204.41,9798.0,197.9706,198.0966,197.9222,198.0384,9798.0
2023-05-11 15:25:00,204.37,204.48,204.36,204.46,5418.0,197.9997,198.1062,197.99,198.0869,5418.0
2023-05-11 15:30:00,204.4,204.47,204.36,204.36,8599.0,198.0287,198.0966,197.99,197.99,8599.0
2023-05-11 15:35:00,204.36,204.36,204.25,204.28,10346.0,197.99,197.99,197.8834,197.9125,10346.0
2023-05-11 15:40:00,204.26,204.34,204.14,204.33,116391.0,197.8931,197.9706,197.7768,197.9609,116391.0
2023-05-11 15:45:00,204.32,204.44,204.31,204.4,9787.0,197.9512,198.0675,197.9415,198.0287,9787.0
2023-05-11 15:50:00,204.37,204.44,204.28,204.43,13766.0,197.9997,198.0675,197.9125,198.0578,13766.0
2023-05-11 15:55:00,204.48,204.6,204.47,204.5,27734.0,198.1062,198.2225,198.0966,198.1256,27734.0
2023-05-12 09:30:00,205.04,205.22,205.04,205.12,57935.0,198.6488,198.8232,198.6488,198.7263,57935.0
2023-05-12 09:35:00,205.16,205.16,205.05,205.13,19192.0,198.765,198.765,198.6585,198.736,19192.0
2023-05-12 09:40:00,205.12,205.28,205.1,205.21,14738.0,198.7263,198.8813,198.7069,198.8135,14738.0
2023-05-12 09:45:00,205.24,205.26,204.74,204.82,27101.0,198.8426,198.8619,198.3581,198.4356,27101.0
2023-05-12 09:50:00,204.79,205.13,204.76,205.12,7319.0,198.4066,198.736,198.3775,198.7263,7319.0
2023-05-12 09:55:00,205.1,205.11,204.85,204.86,11567.0,198.7069,198.7166,198.4647,198.4744,11567.0
2023-05-12 10:00:00,204.8,204.97,204.47,204.47,41910.0,198.4163,198.581,198.0966,198.0966,41910.0
2023-05-12 10:05:00,204.47,204.54,204.32,204.53,10756.0,198.0966,198.1644,197.9512,198.1547,10756.0
2023-05-12 10:10:00,204.52,204.64,204.47,204.55,17178.0,198.145,198.2613,198.0966,198.1741,17178.0
2023-05-12 10:15:00,204.53,204.58,204.42,204.58,35807.0,198.1547,198.2031,198.0481,198.2031,35807.0
2023-05-12 10:20:00,204.57,204.57,204.46,204.55,44221.0,198.1934,198.1934,198.0869,198.1741,44221.0
2023-05-12 10:25:00,204.57,204.59,204.36,204.37,6768.0,198.1934,198.2128,197.99,197.9997,6768.0
2023-05-12 10:30:00,204.35,204.35,204.22,204.25,10576.0,197.9803,197.9803,197.8543,197.8834,10576.0
2023-05-12 10:35:00,204.23,204.26,204.01,204.24,24379.0,197.864,197.8931,197.6509,197.8737,24379.0
2023-05-12 10:40:00,204.2,204.26,204.19,204.21,18606.0,197.835,197.8931,197.8253,197.8447,18606.0
2023-05-12 10:45:00,204.26,204.27,204.1,204.2,8190.0,197.8931,197.9028,197.7381,197.835,8190.0
2023-05-12 10:50:00,204.2,204.2,204.01,204.05,4885.0,197.835,197.835,197.6509,197.6896,4885.0
2023-05-12 10:55:00,204.07,204.15,204.05,204.08,8947.0,197.709,197.7865,197.6896,197.7187,8947.0
2023-05-12 11:00:00,204.2,204.29,204.1,204.26,16272.0,197.835,197.9222,197.7381,197.8931,16272.0
2023-05-12 11:05:00,204.28,204.39,204.25,204.29,5239.0,197.9125,198.019,197.8834,197.9222,5239.0
2023-05-12 11:10:00,204.28,204.33,204.03,204.07,24182.0,197.9125,197.9609,197.6703,197.709,24182.0
2023-05-12 11:15:00,204.06,204.06,203.8,203.96,12168.0,197.6993,197.6993,197.4474,197.6025,12168.0
2023-05-12 11:20:00,203.91,204.04,203.89,203.9,8997.0,197.554,197.68,197.5346,197.5443,8997.0
2023-05-12 11:25:00,203.9,203.98,203.8,203.85,7905.0,197.5443,197.6218,197.4474,197.4959,7905.0
2023-05-12 11:30:00,203.83,203.9,203.8,203.89,22987.0,197.4765,197.5443,197.4474,197.5346,22987.0
2023-05-12 11:35:00,203.89,203.89,203.73,203.75,28507.0,197.5346,197.5346,197.3796,197.399,28507.0
2023-05-12 11:40:00,203.73,203.85,203.72,203.8,22708.0,197.3796,197.4959,197.3699,197.4474,22708.0
2023-05-12 11:45:00,203.8,203.96,203.8,203.91,7389.0,197.4474,197.6025,197.4474,197.554,7389.0
2023-05-12 11:50:00,203.92,203.95,203.81,203.92,11827.0,197.5637,197.5928,197.4571,197.5637,11827.0
2023-05-12 11:55:00,203.91,204.07,203.91,204.06,8528.0,197.554,197.709,197.554,197.6993,8528.0
2023-05-12 12:00:00,204.15,204.17,203.76,203.81,31712.0,197.7865,197.8059,197.4087,197.4571,31712.0
2023-05-12 12:05:00,203.76,203.83,203.73,203.77,8648.0,197.4087,197.4765,197.3796,197.4184,8648.0
2023-05-12 12:10:00,203.74,203.74,203.57,203.61,20582.0,197.3893,197.3893,197.2246,197.2634,20582.0
2023-05-12 12:15:00,203.57,203.68,203.57,203.65,14676.0,197.2246,197.3312,197.2246,197.3021,14676.0
2023-05-12 12:20:00,203.64,203.68,203.38,203.42,24013.0,197.2924,197.3312,197.0405,197.0793,24013.0
2023-05-12 12:25:00,203.41,203.47,203.38,203.41,16473.0,197.0696,197.1277,197.0405,197.0696,16473.0
2023-05-12 12:30:00,203.4,203.58,203.38,203.55,4808.0,197.0599,197.2343,197.0405,197.2052,4808.0
2023-05-12 12:35:00,203.56,203.56,203.31,203.42,18750.0,197.2149,197.2149,196.9727,197.0793,18750.0
2023-05-12 12:40:00,203.47,203.47,203.26,203.26,9459.0,197.1277,197.1277,196.9243,196.9243,9459.0
2023-05-12 12:45:00,203.28,203.28,203.11,203.12,16047.0,196.9436,196.9436,196.7789,196.7886,16047.0
2023-05-12 12:50:00,203.12,203.2,203.08,203.11,275089.0,196.7886,196.8661,196.7499,196.7789,275089.0
2023-05-12 12:55:00,203.11,203.2,203.1,203.16,12264.0,196.7789,196.8661,196.7693,196.8274,12264.0
2023-05-12 13:00:00,203.13,203.16,203.03,203.16,8724.0,196.7983,196.8274,196.7014,196.8274,8724.0
2023-05-12 13:05:00,203.21,203.31,203.19,203.26,7111.0,196.8758,196.9727,196.8565,196.9243,7111.0
2023-05-12 13:10:00,203.26,203.37,203.26,203.28,9348.0,196.9243,197.0308,196.9243,196.9436,9348.0
2023-05-12 13:15:00,203.31,203.31,203.21,203.25,4785.0,196.9727,196.9727,196.8758,196.9146,4785.0
2023-05-12 13:20:00,203.24,203.67,203.22,203.67,4200.0,196.9049,197.3215,196.8855,197.3215,4200.0
2023-05-12 13:25:00,203.7,203.73,203.52,203.54,9475.0,197.3506,197.3796,197.1762,197.1955,9475.0
2023-05-12 13:30:00,203.52,203.67,203.43,203.47,17238.0,197.1762,197.3215,197.089,197.1277,17238.0
2023-05-12 13:35:00,203.43,203.46,203.29,203.36,29040.0,197.089,197.118,196.9533,197.0212,29040.0
2023-05-12 13:40:00,203.37,203.48,203.31,203.48,11088.0,197.0308,197.1374,196.9727,197.1374,11088.0
2023-05-12 13:45:00,203.4,203.41,203.26,203.31,11696.0,197.0599,197.0696,196.9243,196.9727,11696.0
2023-05-12 13:50:00,203.3,203.3,203.13,203.14,16158.0,196.963,196.963,196.7983,196.808,16158.0
2023-05-12 13:55:00,203.16,203.16,202.97,203.05,21611.0,196.8274,196.8274,196.6433,196.7208,21611.0
2023-05-12 14:00:00,203.03,203.2,202.95,203.14,12074.0,196.7014,196.8661,196.6239,196.808,12074.0
2023-05-12 14:05:00,203.13,203.19,203.06,203.13,20870.0,196.7983,196.8565,196.7305,196.7983,20870.0
2023-05-12 14:10:00,203.15,203.25,202.98,202.99,40630.0,196.8177,196.9146,196.653,196.6627,40630.0
2023-05-12 14:15:00,202.97,203.03,202.93,203.02,8948.0,196.6433,196.7014,196.6046,196.6918,8948.0
2023-05-12 14:20:00,203.03,203.11,202.95,203.09,9820.0,196.7014,196.7789,196.6239,196.7596,9820.0
2023-05-12 14:25:00,203.08,203.3,203.07,203.15,15784.0,196.7499,196.963,196.7402,196.8177,15784.0
2023-05-12 14:30:00,203.14,203.24,203.04,203.21,13482.0,196.808,196.9049,196.7111,196.8758,13482.0
2023-05-12 14:35:00,203.21,203.23,203.03,203.07,21693.0,196.8758,196.8952,196.7014,196.7402,21693.0
2023-05-12 14:40:00,203.08,203.12,202.96,203.07,10781.0,196.7499,196.7886,196.6336,196.7402,10781.0
2023-05-12 14:45:00,203.07,203.2,203.07,203.12,15646.0,196.7402,196.8661,196.7402,196.7886,15646.0
2023-05-12 14:50:00,203.19,203.32,203.17,203.31,9587.0,196.8565,196.9824,196.8371,196.9727,9587.0
2023-05-12 14:55:00,203.36,203.39,203.26,203.33,23077.0,197.0212,197.0502,196.9243,196.9921,23077.0
2023-05-12 15:00:00,203.36,203.43,203.22,203.36,53966.0,197.0212,197.089,196.8855,197.0212,53966.0
2023-05-12 15:05:00,203.36,203.48,203.34,203.43,15387.0,197.0212,197.1374,197.0018,197.089,15387.0
2023-05-12 15:10:00,203.45,203.49,203.32,203.34,95308.0,197.1083,197.1471,196.9824,197.0018,95308.0
2023-05-12 15:15:00,203.34,203.49,203.34,203.46,10890.0,197.0018,197.1471,197.0018,197.118,10890.0
2023-05-12 15:20:00,203.51,203.57,203.5,203.54,12223.0,197.1665,197.2246,197.1568,197.1955,12223.0
2023-05-12 15:25:00,203.52,203.59,203.48,203.56,8460.0,197.1762,197.244,197.1374,197.2149,8460.0
2023-05-12 15:30:00,203.62,203.77,203.62,203.77,6320.0,197.2731,197.4184,197.2731,197.4184,6320.0
2023-05-12 15:35:00,203.81,203.92,203.71,203.78,28127.0,197.4571,197.5637,197.3602,197.4281,28127.0
2023-05-12 15:40:00,203.78,203.87,203.78,203.87,13424.0,197.4281,197.5153,197.4281,197.5153,13424.0
2023-05-12 15:45:00,203.88,203.94,203.79,203.87,14224.0,197.5249,197.5831,197.4378,197.5153,14224.0
2023-05-12 15:50:00,203.87,204.14,203.75,204.12,38765.0,197.5153,197.7768,197.399,197.7575,38765.0
2023-05-12 15:55:00,204.18,204.23,204.13,204.18,38330.0,197.8156,197.864,197.7672,197.8156,38330.0
2023-05-15 09:30:00,204.17,204.48,204.11,204.12,366097.0,197.8059,198.1062,197.7478,197.7575,366097.0
2023-05-15 09:35:00,204.1,204.21,204.08,204.19,30874.0,197.7381,197.8447,197.7187,197.8253,30874.0
2023-05-15 09:40:00,204.21,204.33,204.17,204.26,27548.0,197.8447,197.9609,197.8059,197.8931,27548.0
2023-05-15 09:45:00,204.28,204.35,204.07,204.15,19524.0,197.9125,197.9803,197.709,197.7865,19524.0
2023-05-15 09:50:00,204.14,204.15,204.02,204.08,17221.0,197.7768,197.7865,197.6606,197.7187,17221.0
2023-05-15 09:55:00,204.09,204.09,203.92,203.95,10005.0,197.7284,197.7284,197.5637,197.5928,10005.0
2023-05-15 10:00:00,204.0,204.14,203.99,204.06,21495.0,197.6412,197.7768,197.6315,197.6993,21495.0
2023-05-15 10:05:00,204.06,204.14,203.75,203.75,225095.0,197.6993,197.7768,197.399,197.399,225095.0
2023-05-15 10:10:00,203.75,203.85,203.72,203.76,36506.0,197.399,197.4959,197.3699,197.4087,36506.0
2023-05-15 10:15:00,203.73,203.82,203.71,203.82,59569.0,197.3796,197.4668,197.3602,197.4668,59569.0
2023-05-15 10:20:00,203.8,204.02,203.76,204.01,33374.0,197.4474,197.6606,197.4087,197.6509,33374.0
2023-05-15 10:25:00,204.01,204.16,204.01,204.05,64175.0,197.6509,197.7962,197.6509,197.6896,64175.0
2023-05-15 10:30:00,204.07,204.23,204.06,204.22,25471.0,197.709,197.864,197.6993,197.8543,25471.0
2023-05-15 10:35:00,204.28,204.34,204.23,204.23,25517.0,197.9125,197.9706,197.864,197.864,25517.0
2023-05-15 10:40:00,204.26,204.39,204.25,204.33,18163.0,197.8931,198.019,197.8834,197.9609,18163.0
2023-05-15 10:45:00,204.34,204.4,204.3,204.37,30965.0,197.9706,198.0287,197.9319,197.9997,30965.0
2023-05-15 10:50:00,204.39,204.55,204.37,204.53,17503.0,198.019,198.1741,197.9997,198.1547,17503.0
2023-05-15 10:55:00,204.55,204.55,204.27,204.29,37617.0,198.1741,198.1741,197.9028,197.9222,37617.0
2023-05-15 11:00:00,204.29,204.46,204.26,204.37,15465.0,197.9222,198.0869,197.8931,197.9997,15465.0
2023-05-15 11:05:00,204.36,204.51,204.35,204.45,59693.0,197.99,198.1353,197.9803,198.0772,59693.0
2023-05-15 11:10:00,204.45,204.53,204.44,204.52,62056.0,198.0772,198.1547,198.0675,198.145,62056.0
2023-05-15 11:15:00,204.52,204.64,204.51,204.64,12563.0,198.145,198.2613,198.1353,198.2613,12563.0
2023-05-15 11:20:00,204.65,204.65,204.56,204.61,45387.0,198.2709,198.2709,198.1837,198.2322,45387.0
2023-05-15 11:25:00,204.63,204.69,204.59,204.59,120749.0,198.2516,198.3097,198.2128,198.2128,120749.0
2023-05-15 11:30:00,204.6,204.63,204.52,204.57,31004.0,198.2225,198.2516,198.145,198.1934,31004.0
2023-05-15 11:35:00,204.6,204.66,204.55,204.56,9486.0,198.2225,198.2806,198.1741,198.1837,9486.0
2023-05-15 11:40:00,204.57,204.57,204.42,204.43,43133.0,198.1934,198.1934,198.0481,198.0578,43133.0
2023-05-15 11:45:00,204.42,204.59,204.37,204.58,12290.0,198.0481,198.2128,197.9997,198.2031,12290.0
2023-05-15 11:50:00,204.58,204.68,204.43,204.46,45554.0,198.2031,198.3,198.0578,198.0869,45554.0
2023-05-15 11:55:00,204.49,204.61,204.47,204.59,17723.0,198.1159,198.2322,198.0966,198.2128,17723.0
2023-05-15 12:00:00,204.6,204.63,204.42,204.45,31902.0,198.2225,198.2516,198.0481,198.0772,31902.0
2023-05-15 12:05:00,204.45,204.52,204.44,204.48,9300.0,198.0772,198.145,198.0675,198.1062,9300.0
2023-05-15 12:10:00,204.46,204.5,204.44,204.47,14502.0,198.0869,198.1256,198.0675,198.0966,14502.0
2023-05-15 12:15:00,204.46,204.62,204.43,204.61,20669.0,198.0869,198.2419,198.0578,198.2322,20669.0
2023-05-15 12:20:00,204.64,204.64,204.5,204.53,17549.0,198.2613,198.2613,198.1256,198.1547,17549.0
2023-05-15 12:25:00,204.53,204.64,204.46,204.57,15401.0,198.1547,198.2613,198.0869,198.1934,15401.0
2023-05-15 12:30:00,204.61,204.62,204.52,204.58,10731.0,198.2322,198.2419,198.145,198.2031,10731.0
2023-05-15 12:35:00,204.58,204.68,204.58,204.62,11806.0,198.2031,198.3,198.2031,198.2419,11806.0
2023-05-15 12:40:00,204.63,204.7,204.6,204.7,20664.0,198.2516,198.3194,198.2225,198.3194,20664.0
2023-05-15 12:45:00,204.71,204.84,204.7,204.82,32800.0,198.3291,198.455,198.3194,198.4356,32800.0
2023-05-15 12:50:00,204.83,204.95,204.82,204.89,12496.0,198.4453,198.5616,198.4356,198.5035,12496.0
2023-05-15 12:55:00,204.86,205.04,204.83,205.03,34601.0,198.4744,198.6488,198.4453,198.6391,34601.0
2023-05-15 13:00:00,205.03,205.06,204.99,205.05,14032.0,198.6391,198.6682,198.6003,198.6585,14032.0
2023-05-15 13:05:00,205.07,205.2,205.05,205.2,15089.0,198.6779,198.8038,198.6585,198.8038,15089.0
2023-05-15 13:10:00,205.22,205.38,205.21,205.28,20927.0,198.8232,198.9782,198.8135,198.8813,20927.0
2023-05-15 13:15:00,205.29,205.35,205.26,205.27,20295.0,198.891,198.9491,198.8619,198.8716,20295.0
2023-05-15 13:20:00,205.27,205.27,205.12,205.15,15507.0,198.8716,198.8716,198.7263,198.7554,15507.0
2023-05-15 13:25:00,205.16,205.18,204.79,204.83,53449.0,198.765,198.7844,198.4066,198.4453,53449.0
2023-05-15 13:30:00,204.83,204.9,204.74,204.84,21872.0,198.4453,198.5132,198.3581,198.455,21872.0
2023-05-15 13:35:00,204.83,204.83,204.72,204.75,9965.0,198.4453,198.4453,198.3388,198.3678,9965.0
2023-05-15 13:40:00,204.75,204.76,204.47,204.59,12266.0,198.3678,198.3775,198.0966,198.2128,12266.0
2023-05-15 13:45:00,204.58,204.58,204.51,204.55,8164.0,198.2031,198.2031,198.1353,198.1741,8164.0
2023-05-15 13:50:00,204.58,204.74,204.54,204.74,14420.0,198.2031,198.3581,198.1644,198.3581,14420.0
2023-05-15 13:55:00,204.73,204.86,204.72,204.81,30964.0,198.3485,198.4744,198.3388,198.426,30964.0
2023-05-15 14:00:00,204.84,204.96,204.84,204.87,10329.0,198.455,198.5713,198.455,198.4841,10329.0
2023-05-15 14:05:00,204.86,204.95,204.84,204.92,9290.0,198.4744,198.5616,198.455,198.5325,9290.0
2023-05-15 14:10:00,204.94,204.98,204.91,204.96,10526.0,198.5519,198.5907,198.5228,198.5713,10526.0
2023-05-15 14:15:00,204.95,204.96,204.75,204.85,20604.0,198.5616,198.5713,198.3678,198.4647,20604.0
2023-05-15 14:20:00,204.85,204.88,204.77,204.77,11072.0,198.4647,198.4938,198.3872,198.3872,11072.0
2023-05-15 14:25:00,204.76,204.85,204.74,204.77,14610.0,198.3775,198.4647,198.3581,198.3872,14610.0
2023-05-15 14:30:00,204.8,204.83,204.71,204.82,13899.0,198.4163,198.4453,198.3291,198.4356,13899.0
2023-05-15 14:35:00,204.82,204.86,204.78,204.85,11492.0,198.4356,198.4744,198.3969,198.4647,11492.0
2023-05-15 14:40:00,204.82,204.94,204.82,204.92,15286.0,198.4356,198.5519,198.4356,198.5325,15286.0
2023-05-15 14:45:00,204.9,205.02,204.9,204.94,20647.0,198.5132,198.6294,198.5132,198.5519,20647.0
2023-05-15 14:50:00,204.96,204.96,204.84,204.84,11223.0,198.5713,198.5713,198.455,198.455,11223.0
2023-05-15 14:55:00,204.88,204.89,204.78,204.84,66098.0,198.4938,198.5035,198.3969,198.455,66098.0
2023-05-15 15:00:00,204.85,204.94,204.82,204.88,31542.0,198.4647,198.5519,198.4356,198.4938,31542.0
2023-05-15 15:05:00,204.86,204.97,204.85,204.96,15729.0,198.4744,198.581,198.4647,198.5713,15729.0
2023-05-15 15:10:00,204.96,205.02,204.93,204.93,9464.0,198.5713,198.6294,198.5422,198.5422,9464.0
2023-05-15 15:15:00,204.94,205.0,204.92,204.99,30541.0,198.5519,198.61,198.5325,198.6003,30541.0
2023-05-15 15:20:00,204.99,205.05,204.89,205.02,17162.0,198.6003,198.6585,198.5035,198.6294,17162.0
2023-05-15 15:25:00,205.03,205.03,204.97,205.01,16244.0,198.6391,198.6391,198.581,198.6197,16244.0
2023-05-15 15:30:00,205.01,205.1,204.96,205.04,18613.0,198.6197,198.7069,198.5713,198.6488,18613.0
2023-05-15 15:35:00,205.03,205.05,204.97,205.05,16065.0,198.6391,198.6585,198.581,198.6585,16065.0
2023-05-15 15:40:00,205.04,205.06,204.87,204.89,29027.0,198.6488,198.6682,198.4841,198.5035,29027.0
2023-05-15 15:45:00,204.89,204.99,204.88,204.95,20448.0,198.5035,198.6003,198.4938,198.5616,20448.0
2023-05-15 15:50:00,204.91,205.01,204.89,204.95,21597.0,198.5228,198.6197,198.5035,198.5616,21597.0
2023-05-15 15:55:00,204.91,205.14,204.87,205.14,26466.0,198.5228,198.7457,198.4841,198.7457,26466.0
2023-05-16 09:30:00,204.41,204.54,204.32,204.45,67654.0,198.0384,198.1644,197.9512,198.0772,67654.0
2023-05-16 09:35:00,204.47,204.5,204.2,204.28,27801.0,198.0966,198.1256,197.835,197.9125,27801.0
2023-05-16 09:40:00,204.25,204.77,204.24,204.75,8585.0,197.8834,198.3872,197.8737,198.3678,8585.0
2023-05-16 09:45:00,204.73,204.81,204.45,204.5,10552.0,198.3485,198.426,198.0772,198.1256,10552.0
2023-05-16 09:50:00,204.55,204.57,204.04,204.14,38871.0,198.1741,198.1934,197.68,197.7768,38871.0
2023-05-16 09:55:00,204.09,204.22,204.07,204.15,13186.0,197.7284,197.8543,197.709,197.7865,13186.0
2023-05-16 10:00:00,204.23,204.24,204.09,204.19,70725.0,197.864,197.8737,197.7284,197.8253,70725.0
2023-05-16 10:05:00,204.21,204.39,204.03,204.05,23410.0,197.8447,198.019,197.6703,197.6896,23410.0
2023-05-16 10:10:00,204.07,204.08,203.69,203.82,62198.0,197.709,197.7187,197.3409,197.4668,62198.0
2023-05-16 10:15:00,203.75,204.02,203.73,203.99,61667.0,197.399,197.6606,197.3796,197.6315,61667.0
2023-05-16 10:20:00,204.03,204.05,203.87,203.94,12873.0,197.6703,197.6896,197.5153,197.5831,12873.0
2023-05-16 10:25:00,203.93,204.26,203.91,204.26,15436.0,197.5734,197.8931,197.554,197.8931,15436.0
2023-05-16 10:30:00,204.32,204.39,204.04,204.1,20284.0,197.9512,198.019,197.68,197.7381,20284.0
2023-05-16 10:35:00,204.09,204.09,203.93,203.98,22609.0,197.7284,197.7284,197.5734,197.6218,22609.0
2023-05-16 10:40:00,203.93,204.13,203.88,204.12,13381.0,197.5734,197.7672,197.5249,197.7575,13381.0
2023-05-16 10:45:00,204.06,204.2,204.04,204.14,10639.0,197.6993,197.835,197.68,197.7768,10639.0
2023-05-16 10:50:00,204.13,204.18,204.02,204.11,25945.0,197.7672,197.8156,197.6606,197.7478,25945.0
2023-05-16 10:55:00,204.11,204.31,204.09,204.14,11439.0,197.7478,197.9415,197.7284,197.7768,11439.0
2023-05-16 11:00:00,204.16,204.18,204.1,204.17,9678.0,197.7962,197.8156,197.7381,197.8059,9678.0
2023-05-16 11:05:00,204.16,204.26,204.09,204.11,11449.0,197.7962,197.8931,197.7284,197.7478,11449.0
2023-05-16 11:10:00,204.14,204.24,204.06,204.07,9574.0,197.7768,197.8737,197.6993,197.709,9574.0
2023-05-16 11:15:00,204.08,204.12,203.97,204.11,9998.0,197.7187,197.7575,197.6121,197.7478,9998.0
2023-05-16 11:20:00,204.15,204.15,204.06,204.14,8592.0,197.7865,197.7865,197.6993,197.7768,8592.0
2023-05-16 11:25:00,204.15,204.32,204.12,204.31,21175.0,197.7865,197.9512,197.7575,197.9415,21175.0
2023-05-16 11:30:00,204.29,204.31,204.13,204.22,5243.0,197.9222,197.9415,197.7672,197.8543,5243.0
2023-05-16 11:35:00,204.16,204.16,203.87,203.94,16189.0,197.7962,197.7962,197.5153,197.5831,16189.0
2023-05-16 11:40:00,203.94,204.08,203.86,204.06,19556.0,197.5831,197.7187,197.5056,197.6993,19556.0
2023-05-16 11:45:00,204.04,204.22,204.02,204.22,27326.0,197.68,197.8543,197.6606,197.8543,27326.0
2023-05-16 11:50:00,204.24,204.41,204.22,204.31,14191.0,197.8737,198.0384,197.8543,197.9415,14191.0
2023-05-16 11:55:00,204.34,204.34,204.23,204.34,10605.0,197.9706,197.9706,197.864,197.9706,10605.0
2023-05-16 12:00:00,204.34,204.35,204.21,204.27,11993.0,197.9706,197.9803,197.8447,197.9028,11993.0
2023-05-16 12:05:00,204.27,204.36,204.27,204.34,11584.0,197.9028,197.99,197.9028,197.9706,11584.0
2023-05-16 12:10:00,204.31,204.35,204.3,204.31,7817.0,197.9415,197.9803,197.9319,197.9415,7817.0
2023-05-16 12:15:00,204.34,204.36,204.24,204.24,8651.0,197.9706,197.99,197.8737,197.8737,8651.0
2023-05-16 12:20:00,204.24,204.25,204.14,204.22,11737.0,197.8737,197.8834,197.7768,197.8543,11737.0
2023-05-16 12:25:00,204.2,204.27,204.18,204.26,14446.0,197.835,197.9028,197.8156,197.8931,14446.0
2023-05-16 12:30:00,204.27,204.31,204.17,204.24,14191.0,197.9028,197.9415,197.8059,197.8737,14191.0
2023-05-16 12:35:00,204.28,204.39,204.22,204.39,35492.0,197.9125,198.019,197.8543,198.019,35492.0
2023-05-16 12:40:00,204.43,204.5,204.32,204.4,18716.0,198.0578,198.1256,197.9512,198.0287,18716.0
2023-05-16 12:45:00,204.42,204.42,204.16,204.26,74810.0,198.0481,198.0481,197.7962,197.8931,74810.0
2023-05-16 12:50:00,204.26,204.33,204.22,204.33,13575.0,197.8931,197.9609,197.8543,197.9609,13575.0
2023-05-16 12:55:00,204.34,204.45,204.32,204.37,27630.0,197.9706,198.0772,197.9512,197.9997,27630.0
2023-05-16 13:00:00,204.41,204.44,204.33,204.34,7907.0,198.0384,198.0675,197.9609,197.9706,7907.0
2023-05-16 13:05:00,204.33,204.44,204.3,204.4,9311.0,197.9609,198.0675,197.9319,198.0287,9311.0
2023-05-16 13:10:00,204.38,204.41,204.34,204.39,11565.0,198.0094,198.0384,197.9706,198.019,11565.0
2023-05-16 13:15:00,204.35,204.39,204.24,204.27,27730.0,197.9803,198.019,197.8737,197.9028,27730.0
2023-05-16 13:20:00,204.27,204.3,204.19,204.24,24588.0,197.9028,197.9319,197.8253,197.8737,24588.0
2023-05-16 13:25:00,204.23,204.24,204.07,204.12,13783.0,197.864,197.8737,197.709,197.7575,13783.0
2023-05-16 13:30:00,204.13,204.19,204.1,204.19,9351.0,197.7672,197.8253,197.7381,197.8253,9351.0
2023-05-16 13:35:00,204.19,204.2,204.08,204.09,6780.0,197.8253,197.835,197.7187,197.7284,6780.0
2023-05-16 13:40:00,204.05,204.11,204.03,204.05,11374.0,197.6896,197.7478,197.6703,197.6896,11374.0
2023-05-16 13:45:00,204.04,204.19,204.02,204.19,12329.0,197.68,197.8253,197.6606,197.8253,12329.0
2023-05-16 13:50:00,204.19,204.23,204.16,204.2,7488.0,197.8253,197.864,197.7962,197.835,7488.0
2023-05-16 13:55:00,204.19,204.3,204.18,204.3,11030.0,197.8253,197.9319,197.8156,197.9319,11030.0
2023-05-16 14:00:00,204.3,204.3,204.01,204.01,12227.0,197.9319,197.9319,197.6509,197.6509,12227.0
2023-05-16 14:05:00,204.04,204.08,203.91,204.0,14610.0,197.68,197.7187,197.554,197.6412,14610.0
2023-05-16 14:10:00,203.99,204.07,203.96,204.02,7934.0,197.6315,197.709,197.6025,197.6606,7934.0
2023-05-16 14:15:00,203.99,204.07,203.97,204.07,7476.0,197.6315,197.709,197.6121,197.709,7476.0
2023-05-16 14:20:00,204.08,204.09,203.94,203.94,13016.0,197.7187,197.7284,197.5831,197.5831,13016.0
2023-05-16 14:25:00,203.95,204.0,203.93,204.0,6215.0,197.5928,197.6412,197.5734,197.6412,6215.0
2023-05-16 14:30:00,203.98,203.98,203.88,203.98,6067.0,197.6218,197.6218,197.5249,197.6218,6067.0
2023-05-16 14:35:00,203.93,204.04,203.91,204.04,8630.0,197.5734,197.68,197.554,197.68,8630.0
2023-05-16 14:40:00,204.04,204.12,204.02,204.09,6488.0,197.68,197.7575,197.6606,197.7284,6488.0
2023-05-16 14:45:00,204.09,204.13,204.08,204.13,8458.0,197.7284,197.7672,197.7187,197.7672,8458.0
2023-05-16 14:50:00,204.18,204.24,204.18,204.24,14796.0,197.8156,197.8737,197.8156,197.8737,14796.0
2023-05-16 14:55:00,204.25,204.26,204.16,204.19,8188.0,197.8834,197.8931,197.7962,197.8253,8188.0
2023-05-16 15:00:00,204.2,204.27,204.15,204.24,11190.0,197.835,197.9028,197.7865,197.8737,11190.0
2023-05-16 15:05:00,204.22,204.22,204.11,204.11,8001.0,197.8543,197.8543,197.7478,197.7478,8001.0
2023-05-16 15:10:00,204.14,204.25,204.12,204.16,11445.0,197.7768,197.8834,197.7575,197.7962,11445.0
2023-05-16 15:15:00,204.14,204.19,204.1,204.1,17483.0,197.7768,197.8253,197.7381,197.7381,17483.0
2023-05-16 15:20:00,204.07,204.17,204.05,204.17,16687.0,197.709,197.8059,197.6896,197.8059,16687.0
2023-05-16 15:25:00,204.2,204.26,204.18,204.22,9438.0,197.835,197.8931,197.8156,197.8543,9438.0
2023-05-16 15:30:00,204.21,204.24,204.14,204.14,14148.0,197.8447,197.8737,197.7768,197.7768,14148.0
2023-05-16 15:35:00,204.14,204.16,204.06,204.1,11955.0,197.7768,197.7962,197.6993,197.7381,11955.0
2023-05-16 15:40:00,204.09,204.09,204.01,204.02,7792.0,197.7284,197.7284,197.6509,197.6606,7792.0
2023-05-16 15:45:00,204.01,204.02,203.89,203.9,24337.0,197.6509,197.6606,197.5346,197.5443,24337.0
2023-05-16 15:50:00,203.89,203.89,203.53,203.56,48257.0,197.5346,197.5346,197.1859,197.2149,48257.0
2023-05-16 15:55:00,203.58,203.64,203.47,203.5,28739.0,197.2343,197.2924,197.1277,197.1568,28739.0
2023-05-17 09:30:00,204.46,204.55,204.4,204.46,81896.0,198.0869,198.1741,198.0287,198.0869,81896.0
2023-05-17 09:35:00,204.47,204.54,204.4,204.4,23899.0,198.0966,198.1644,198.0287,198.0287,23899.0
2023-05-17 09:40:00,204.41,204.42,204.23,204.33,19382.0,198.0384,198.0481,197.864,197.9609,19382.0
2023-05-17 09:45:00,204.41,204.41,204.05,204.05,19422.0,198.0384,198.0384,197.6896,197.6896,19422.0
2023-05-17 09:50:00,204.04,204.1,203.8,203.84,425064.0,197.68,197.7381,197.4474,197.4862,425064.0
2023-05-17 09:55:00,203.83,203.93,203.65,203.7,15849.0,197.4765,197.5734,197.3021,197.3506,15849.0
2023-05-17 10:00:00,203.73,203.85,203.67,203.79,32717.0,197.3796,197.4959,197.3215,197.4378,32717.0
2023-05-17 10:05:00,203.83,204.1,203.82,203.99,15877.0,197.4765,197.7381,197.4668,197.6315,15877.0
2023-05-17 10:10:00,203.97,204.06,203.9,204.03,31198.0,197.6121,197.6993,197.5443,197.6703,31198.0
2023-05-17 10:15:00,204.04,204.13,204.0,204.01,54581.0,197.68,197.7672,197.6412,197.6509,54581.0
2023-05-17 10:20:00,204.02,204.16,204.02,204.14,14513.0,197.6606,197.7962,197.6606,197.7768,14513.0
2023-05-17 10:25:00,204.15,204.31,204.14,204.31,9381.0,197.7865,197.9415,197.7768,197.9415,9381.0
2023-05-17 10:30:00,204.36,204.4,204.27,204.36,6878.0,197.99,198.0287,197.9028,197.99,6878.0
2023-05-17 10:35:00,204.39,204.4,204.3,204.31,10597.0,198.019,198.0287,197.9319,197.9415,10597.0
2023-05-17 10:40:00,204.29,204.37,204.27,204.36,5842.0,197.9222,197.9997,197.9028,197.99,5842.0
2023-05-17 10:45:00,204.37,204.37,204.25,204.27,8861.0,197.9997,197.9997,197.8834,197.9028,8861.0
2023-05-17 10:50:00,204.26,204.32,204.25,204.29,16681.0,197.8931,197.9512,197.8834,197.9222,16681.0
2023-05-17 10:55:00,204.27,204.44,204.26,204.4,10456.0,197.9028,198.0675,197.8931,198.0287,10456.0
2023-05-17 11:00:00,204.47,204.53,204.45,204.51,8267.0,198.0966,198.1547,198.0772,198.1353,8267.0
2023-05-17 11:05:00,204.49,204.5,204.37,204.42,19681.0,198.1159,198.1256,197.9997,198.0481,19681.0
2023-05-17 11:10:00,204.4,204.46,204.38,204.46,8031.0,198.0287,198.0869,198.0094,198.0869,8031.0
2023-05-17 11:15:00,204.45,204.91,204.4,204.55,31765.0,198.0772,198.5228,198.0287,198.1741,31765.0
2023-05-17 11:20:00,204.58,204.61,204.15,204.32,13264.0,198.2031,198.2322,197.7865,197.9512,13264.0
2023-05-17 11:25:00,204.34,204.59,204.3,204.57,6291.0,197.9706,198.2128,197.9319,198.1934,6291.0
2023-05-17 11:30:00,204.6,204.67,204.53,204.56,11540.0,198.2225,198.2903,198.1547,198.1837,11540.0
2023-05-17 11:35:00,204.57,204.65,204.55,204.64,15065.0,198.1934,198.2709,198.1741,198.2613,15065.0
2023-05-17 11:40:00,204.7,204.84,204.7,204.83,4655.0,198.3194,198.455,198.3194,198.4453,4655.0
2023-05-17 11:45:00,204.85,204.94,204.78,204.78,13460.0,198.4647,198.5519,198.3969,198.3969,13460.0
2023-05-17 11:50:00,204.85,204.88,204.76,204.79,24560.0,198.4647,198.4938,198.3775,198.4066,24560.0
2023-05-17 11:55:00,204.79,204.84,204.77,204.83,10403.0,198.4066,198.455,198.3872,198.4453,10403.0
2023-05-17 12:00:00,204.86,204.87,204.76,204.78,9900.0,198.4744,198.4841,198.3775,198.3969,9900.0
2023-05-17 12:05:00,204.8,204.89,204.79,204.81,27035.0,198.4163,198.5035,198.4066,198.426,27035.0
2023-05-17 12:10:00,204.83,204.88,204.8,204.81,13870.0,198.4453,198.4938,198.4163,198.426,13870.0
2023-05-17 12:15:00,204.82,204.86,204.78,204.79,11840.0,198.4356,198.4744,198.3969,198.4066,11840.0
2023-05-17 12:20:00,204.81,204.9,204.81,204.9,10675.0,198.426,198.5132,198.426,198.5132,10675.0
2023-05-17 12:25:00,204.83,205.0,204.82,204.99,10188.0,198.4453,198.61,198.4356,198.6003,10188.0
2023-05-17 12:30:00,205.0,205.18,205.0,205.07,39577.0,198.61,198.7844,198.61,198.6779,39577.0
2023-05-17 12:35:00,205.1,205.36,205.1,205.34,15753.0,198.7069,198.9588,198.7069,198.9394,15753.0
2023-05-17 12:40:00,205.38,205.5,205.36,205.5,11841.0,198.9782,199.0944,198.9588,199.0944,11841.0
2023-05-17 12:45:00,205.48,205.72,205.46,205.67,30425.0,199.0751,199.3076,199.0557,199.2592,30425.0
2023-05-17 12:50:00,205.67,205.82,205.58,205.81,38337.0,199.2592,199.4045,199.172,199.3948,38337.0
2023-05-17 12:55:00,205.85,205.9,205.69,205.78,19160.0,199.4335,199.482,199.2785,199.3657,19160.0
2023-05-17 13:00:00,205.8,205.97,205.79,205.96,30726.0,199.3851,199.5498,199.3754,199.5401,30726.0
2023-05-17 13:05:00,205.99,206.17,205.98,206.08,44698.0,199.5692,199.7436,199.5595,199.6564,44698.0
2023-05-17 13:10:00,206.05,206.07,205.97,205.97,23697.0,199.6273,199.6467,199.5498,199.5498,23697.0
2023-05-17 13:15:00,205.97,205.99,205.85,205.91,34648.0,199.5498,199.5692,199.4335,199.4917,34648.0
2023-05-17 13:20:00,205.91,206.13,205.91,206.1,16169.0,199.4917,199.7048,199.4917,199.6757,16169.0
2023-05-17 13:25:00,206.12,206.2,206.09,206.15,19123.0,199.6951,199.7726,199.6661,199.7242,19123.0
2023-05-17 13:30:00,206.18,206.31,206.17,206.31,38597.0,199.7533,199.8792,199.7436,199.8792,38597.0
2023-05-17 13:35:00,206.34,206.34,206.15,206.18,12459.0,199.9083,199.9083,199.7242,199.7533,12459.0
2023-05-17 13:40:00,206.21,206.34,206.19,206.27,17974.0,199.7823,199.9083,199.7629,199.8404,17974.0
2023-05-17 13:45:00,206.29,206.45,206.28,206.39,20597.0,199.8598,200.0148,199.8501,199.9567,20597.0
2023-05-17 13:50:00,206.42,206.45,206.3,206.33,14972.0,199.9858,200.0148,199.8695,199.8986,14972.0
2023-05-17 13:55:00,206.32,206.42,206.29,206.41,21598.0,199.8889,199.9858,199.8598,199.9761,21598.0
2023-05-17 14:00:00,206.43,206.43,206.29,206.29,20973.0,199.9955,199.9955,199.8598,199.8598,20973.0
2023-05-17 14:05:00,206.22,206.24,206.05,206.11,26009.0,199.792,199.8114,199.6273,199.6854,26009.0
2023-05-17 14:10:00,206.14,206.29,206.11,206.23,16338.0,199.7145,199.8598,199.6854,199.8017,16338.0
2023-05-17 14:15:00,206.23,206.3,206.14,206.28,14123.0,199.8017,199.8695,199.7145,199.8501,14123.0
2023-05-17 14:20:00,206.26,206.26,206.19,206.24,4850.0,199.8308,199.8308,199.7629,199.8114,4850.0
2023-05-17 14:25:00,206.23,206.24,206.11,206.12,14397.0,199.8017,199.8114,199.6854,199.6951,14397.0
2023-05-17 14:30:00,206.15,206.19,205.94,205.96,29327.0,199.7242,199.7629,199.5207,199.5401,29327.0
2023-05-17 14:35:00,206.0,206.14,206.0,206.05,21522.0,199.5789,199.7145,199.5789,199.6273,21522.0
2023-05-17 14:40:00,206.07,206.07,205.94,205.94,16450.0,199.6467,199.6467,199.5207,199.5207,16450.0
2023-05-17 14:45:00,205.97,206.1,205.89,206.1,20548.0,199.5498,199.6757,199.4723,199.6757,20548.0
2023-05-17 14:50:00,206.1,206.11,205.88,205.93,20844.0,199.6757,199.6854,199.4626,199.511,20844.0
2023-05-17 14:55:00,205.93,205.93,205.81,205.83,10608.0,199.511,199.511,199.3948,199.4142,10608.0
2023-05-17 15:00:00,205.84,206.02,205.8,206.02,53475.0,199.4239,199.5982,199.3851,199.5982,53475.0
2023-05-17 15:05:00,206.03,206.18,206.03,206.13,14805.0,199.6079,199.7533,199.6079,199.7048,14805.0
2023-05-17 15:10:00,206.15,206.21,206.12,206.14,10515.0,199.7242,199.7823,199.6951,199.7145,10515.0
2023-05-17 15:15:00,206.13,206.27,206.12,206.15,33983.0,199.7048,199.8404,199.6951,199.7242,33983.0
2023-05-17 15:20:00,206.17,206.17,205.84,205.88,12920.0,199.7436,199.7436,199.4239,199.4626,12920.0
2023-05-17 15:25:00,205.87,205.96,205.82,205.88,36401.0,199.4529,199.5401,199.4045,199.4626,36401.0
2023-05-17 15:30:00,205.88,206.0,205.82,205.87,13697.0,199.4626,199.5789,199.4045,199.4529,13697.0
2023-05-17 15:35:00,205.89,205.95,205.8,205.88,28605.0,199.4723,199.5304,199.3851,199.4626,28605.0
2023-05-17 15:40:00,205.83,206.07,205.83,206.02,25626.0,199.4142,199.6467,199.4142,199.5982,25626.0
2023-05-17 15:45:00,206.0,206.26,206.0,206.22,26827.0,199.5789,199.8308,199.5789,199.792,26827.0
2023-05-17 15:50:00,206.22,206.3,206.09,206.22,35901.0,199.792,199.8695,199.6661,199.792,35901.0
2023-05-17 15:55:00,206.2,206.32,206.03,206.18,52479.0,199.7726,199.8889,199.6079,199.7533,52479.0
2023-05-18 09:30:00,206.0,206.09,205.82,205.95,82380.0,199.5789,199.6661,199.4045,199.5304,82380.0
2023-05-18 09:35:00,205.89,206.19,205.85,206.13,25393.0,199.4723,199.7629,199.4335,199.7048,25393.0
2023-05-18 09:40:00,206.06,206.27,206.0,206.07,18448.0,199.637,199.8404,199.5789,199.6467,18448.0
2023-05-18 09:45:00,206.14,206.14,206.02,206.04,19979.0,199.7145,199.7145,199.5982,199.6176,19979.0
2023-05-18 09:50:00,205.97,206.09,205.92,205.97,19772.0,199.5498,199.6661,199.5014,199.5498,19772.0
2023-05-18 09:55:00,205.97,206.08,205.9,206.05,19403.0,199.5498,199.6564,199.482,199.6273,19403.0
2023-05-18 10:00:00,206.13,206.13,206.02,206.03,56157.0,199.7048,199.7048,199.5982,199.6079,56157.0
2023-05-18 10:05:00,206.06,206.37,206.03,206.33,13784.0,199.637,199.9373,199.6079,199.8986,13784.0
2023-05-18 10:10:00,206.39,206.52,206.34,206.42,20799.0,199.9567,200.0827,199.9083,199.9858,20799.0
2023-05-18 10:15:00,206.42,206.68,206.33,206.63,66820.0,199.9858,200.2377,199.8986,200.1892,66820.0
2023-05-18 10:20:00,206.7,206.99,206.7,206.97,38715.0,200.257,200.538,200.257,200.5186,38715.0
2023-05-18 10:25:00,206.96,206.99,206.8,206.99,12787.0,200.5089,200.538,200.3539,200.538,12787.0
2023-05-18 10:30:00,207.0,207.28,207.0,207.26,36978.0,200.5477,200.819,200.5477,200.7996,36978.0
2023-05-18 10:35:00,207.29,207.29,207.12,207.25,20857.0,200.8287,200.8287,200.664,200.7899,20857.0
2023-05-18 10:40:00,207.19,207.21,206.9,206.9,11960.0,200.7318,200.7511,200.4508,200.4508,11960.0
2023-05-18 10:45:00,206.94,207.17,206.85,207.17,14352.0,200.4896,200.7124,200.4024,200.7124,14352.0
2023-05-18 10:50:00,207.14,207.15,207.01,207.12,17481.0,200.6833,200.693,200.5574,200.664,17481.0
2023-05-18 10:55:00,207.13,207.2,207.08,207.18,17598.0,200.6736,200.7415,200.6252,200.7221,17598.0
2023-05-18 11:00:00,207.21,207.5,207.21,207.49,33412.0,200.7511,201.0321,200.7511,201.0224,33412.0
2023-05-18 11:05:00,207.5,207.5,207.39,207.43,9837.0,201.0321,201.0321,200.9255,200.9643,9837.0
2023-05-18 11:10:00,207.44,207.44,207.21,207.24,24469.0,200.974,200.974,200.7511,200.7802,24469.0
2023-05-18 11:15:00,207.25,207.34,207.25,207.26,13662.0,200.7899,200.8771,200.7899,200.7996,13662.0
2023-05-18 11:20:00,207.31,207.34,207.05,207.22,16861.0,200.848,200.8771,200.5961,200.7608,16861.0
2023-05-18 11:25:00,207.21,207.24,207.07,207.22,15017.0,200.7511,200.7802,200.6155,200.7608,15017.0
2023-05-18 11:30:00,207.22,207.26,207.12,207.21,17675.0,200.7608,200.7996,200.664,200.7511,17675.0
2023-05-18 11:35:00,207.21,207.3,207.13,207.18,15747.0,200.7511,200.8383,200.6736,200.7221,15747.0
2023-05-18 11:40:00,207.18,207.3,207.14,207.26,15467.0,200.7221,200.8383,200.6833,200.7996,15467.0
2023-05-18 11:45:00,207.28,207.58,207.27,207.5,43877.0,200.819,201.1096,200.8093,201.0321,43877.0
2023-05-18 11:50:00,207.51,207.59,207.47,207.54,36356.0,201.0418,201.1193,201.003,201.0709,36356.0
2023-05-18 11:55:00,207.59,207.6,206.95,207.09,48944.0,201.1193,201.129,200.4993,200.6349,48944.0
2023-05-18 12:00:00,207.09,207.12,207.0,207.05,19884.0,200.6349,200.664,200.5477,200.5961,19884.0
2023-05-18 12:05:00,207.06,207.1,206.72,206.83,32686.0,200.6058,200.6446,200.2764,200.383,32686.0
2023-05-18 12:10:00,206.8,207.01,206.57,206.57,34010.0,200.3539,200.5574,200.1311,200.1311,34010.0
2023-05-18 12:15:00,206.53,206.82,206.42,206.71,24465.0,200.0923,200.3733,199.9858,200.2667,24465.0
2023-05-18 12:20:00,206.68,206.78,206.59,206.77,19734.0,200.2377,200.3346,200.1505,200.3249,19734.0
2023-05-18 12:25:00,206.73,206.77,206.5,206.56,21510.0,200.2861,200.3249,200.0633,200.1214,21510.0
2023-05-18 12:30:00,206.59,206.7,206.55,206.64,20383.0,200.1505,200.257,200.1117,200.1989,20383.0
2023-05-18 12:35:00,206.62,206.73,206.53,206.56,9322.0,200.1795,200.2861,200.0923,200.1214,9322.0
2023-05-18 12:40:00,206.53,206.7,206.48,206.7,27315.0,200.0923,200.257,200.0439,200.257,27315.0
2023-05-18 12:45:00,206.7,206.73,206.61,206.61,27440.0,200.257,200.2861,200.1699,200.1699,27440.0
2023-05-18 12:50:00,206.54,206.63,206.53,206.59,20747.0,200.102,200.1892,200.0923,200.1505,20747.0
2023-05-18 12:55:00,206.54,206.65,206.38,206.65,61248.0,200.102,200.2086,199.947,200.2086,61248.0
2023-05-18 13:00:00,206.65,206.77,206.62,206.69,30136.0,200.2086,200.3249,200.1795,200.2474,30136.0
2023-05-18 13:05:00,206.72,206.79,206.66,206.77,5277.0,200.2764,200.3442,200.2183,200.3249,5277.0
2023-05-18 13:10:00,206.76,206.78,206.62,206.64,5572.0,200.3152,200.3346,200.1795,200.1989,5572.0
2023-05-18 13:15:00,206.68,206.88,206.65,206.86,15468.0,200.2377,200.4314,200.2086,200.4121,15468.0
2023-05-18 13:20:00,206.88,206.97,206.87,206.96,7981.0,200.4314,200.5186,200.4217,200.5089,7981.0
2023-05-18 13:25:00,206.97,207.1,206.56,206.58,52025.0,200.5186,200.6446,200.1214,200.1408,52025.0
2023-05-18 13:30:00,206.59,206.8,206.5,206.77,18001.0,200.1505,200.3539,200.0633,200.3249,18001.0
2023-05-18 13:35:00,206.75,206.83,206.62,206.66,16218.0,200.3055,200.383,200.1795,200.2183,16218.0
2023-05-18 13:40:00,206.61,206.68,206.48,206.49,20012.0,200.1699,200.2377,200.0439,200.0536,20012.0
2023-05-18 13:45:00,206.43,206.55,206.3,206.53,20675.0,199.9955,200.1117,199.8695,200.0923,20675.0
2023-05-18 13:50:00,206.52,206.52,206.38,206.41,10073.0,200.0827,200.0827,199.947,199.9761,10073.0
2023-05-18 13:55:00,206.4,206.4,206.22,206.32,8386.0,199.9664,199.9664,199.792,199.8889,8386.0
2023-05-18 14:00:00,206.28,206.42,206.25,206.35,8102.0,199.8501,199.9858,199.8211,199.918,8102.0
2023-05-18 14:05:00,206.35,206.41,206.28,206.36,9538.0,199.918,199.9761,199.8501,199.9276,9538.0
2023-05-18 14:10:00,206.4,206.4,206.3,206.39,13965.0,199.9664,199.9664,199.8695,199.9567,13965.0
2023-05-18 14:15:00,206.48,206.6,206.44,206.59,21247.0,200.0439,200.1602,200.0051,200.1505,21247.0
2023-05-18 14:20:00,206.64,206.76,206.63,206.73,16961.0,200.1989,200.3152,200.1892,200.2861,16961.0
2023-05-18 14:25:00,206.75,206.88,206.75,206.83,8078.0,200.3055,200.4314,200.3055,200.383,8078.0
2023-05-18 14:30:00,206.79,206.94,206.79,206.91,15244.0,200.3442,200.4896,200.3442,200.4605,15244.0
2023-05-18 14:35:00,206.88,206.99,206.87,206.97,11030.0,200.4314,200.538,200.4217,200.5186,11030.0
2023-05-18 14:40:00,206.98,206.98,206.84,206.86,16229.0,200.5283,200.5283,200.3927,200.4121,16229.0
2023-05-18 14:45:00,206.92,207.05,206.89,207.03,4577.0,200.4702,200.5961,200.4411,200.5768,4577.0
2023-05-18 14:50:00,207.06,207.11,207.0,207.0,6485.0,200.6058,200.6543,200.5477,200.5477,6485.0
2023-05-18 14:55:00,206.99,207.09,206.98,207.07,10219.0,200.538,200.6349,200.5283,200.6155,10219.0
2023-05-18 15:00:00,207.11,207.19,207.04,207.06,11661.0,200.6543,200.7318,200.5864,200.6058,11661.0
2023-05-18 15:05:00,207.03,207.15,206.98,207.15,8640.0,200.5768,200.693,200.5283,200.693,8640.0
2023-05-18 15:10:00,207.15,207.29,207.15,207.29,15590.0,200.693,200.8287,200.693,200.8287,15590.0
2023-05-18 15:15:00,207.28,207.56,207.28,207.54,21960.0,200.819,201.0902,200.819,201.0709,21960.0
2023-05-18 15:20:00,207.52,207.55,207.29,207.31,14621.0,201.0515,201.0805,200.8287,200.848,14621.0
2023-05-18 15:25:00,207.29,207.45,207.26,207.44,8535.0,200.8287,200.9837,200.7996,200.974,8535.0
2023-05-18 15:30:00,207.49,207.57,207.41,207.54,34091.0,201.0224,201.0999,200.9449,201.0709,34091.0
2023-05-18 15:35:00,207.54,207.59,207.48,207.59,29038.0,201.0709,201.1193,201.0127,201.1193,29038.0
2023-05-18 15:40:00,207.55,207.98,207.55,207.98,23596.0,201.0805,201.4971,201.0805,201.4971,23596.0
2023-05-18 15:45:00,207.97,208.11,207.96,208.06,35848.0,201.4875,201.6231,201.4778,201.5747,35848.0
2023-05-18 15:50:00,208.07,208.37,208.07,208.13,31834.0,201.5843,201.875,201.5843,201.6425,31834.0
2023-05-18 15:55:00,208.11,208.27,208.08,208.16,63162.0,201.6231,201.7781,201.594,201.6715,63162.0
2023-05-19 09:30:00,208.64,208.74,208.5,208.67,148243.0,202.1366,202.2335,202.0009,202.1656,148243.0
2023-05-19 09:35:00,208.65,208.75,208.57,208.72,105674.0,202.1463,202.2431,202.0688,202.2141,105674.0
2023-05-19 09:40:00,208.7,208.84,208.62,208.75,26079.0,202.1947,202.3303,202.1172,202.2431,26079.0
2023-05-19 09:45:00,208.75,208.75,208.58,208.6,57718.0,202.2431,202.2431,202.0784,202.0978,57718.0
2023-05-19 09:50:00,208.59,208.83,208.59,208.73,13535.0,202.0881,202.3207,202.0881,202.2238,13535.0
2023-05-19 09:55:00,208.71,208.78,208.7,208.73,10775.0,202.2044,202.2722,202.1947,202.2238,10775.0
2023-05-19 10:00:00,208.77,208.77,208.42,208.52,93079.0,202.2625,202.2625,201.9234,202.0203,93079.0
2023-05-19 10:05:00,208.46,208.67,208.46,208.61,37047.0,201.9622,202.1656,201.9622,202.1075,37047.0
2023-05-19 10:10:00,208.65,208.69,208.47,208.63,34674.0,202.1463,202.185,201.9719,202.1269,34674.0
2023-05-19 10:15:00,208.63,208.74,208.61,208.68,73476.0,202.1269,202.2335,202.1075,202.1753,73476.0
2023-05-19 10:20:00,208.67,208.8,208.65,208.7,13084.0,202.1656,202.2916,202.1463,202.1947,13084.0
2023-05-19 10:25:00,208.69,208.78,208.67,208.72,37261.0,202.185,202.2722,202.1656,202.2141,37261.0
2023-05-19 10:30:00,208.73,208.78,208.68,208.75,24742.0,202.2238,202.2722,202.1753,202.2431,24742.0
2023-05-19 10:35:00,208.76,208.76,208.44,208.6,33219.0,202.2528,202.2528,201.9428,202.0978,33219.0
2023-05-19 10:40:00,208.59,208.6,208.44,208.53,33067.0,202.0881,202.0978,201.9428,202.03,33067.0
2023-05-19 10:45:00,208.5,208.53,208.37,208.37,27500.0,202.0009,202.03,201.875,201.875,27500.0
2023-05-19 10:50:00,208.37,208.59,208.37,208.53,64210.0,201.875,202.0881,201.875,202.03,64210.0
2023-05-19 10:55:00,208.54,208.63,208.47,208.63,28104.0,202.0397,202.1269,201.9719,202.1269,28104.0
2023-05-19 11:00:00,208.61,208.77,208.57,208.72,16415.0,202.1075,202.2625,202.0688,202.2141,16415.0
2023-05-19 11:05:00,208.72,208.72,208.3,208.34,27977.0,202.2141,202.2141,201.8072,201.8459,27977.0
2023-05-19 11:10:00,208.33,208.44,208.07,208.19,35474.0,201.8362,201.9428,201.5843,201.7006,35474.0
2023-05-19 11:15:00,208.07,208.26,207.88,207.98,17688.0,201.5843,201.7684,201.4003,201.4971,17688.0
2023-05-19 11:20:00,208.06,208.29,207.98,208.06,49712.0,201.5747,201.7975,201.4971,201.5747,49712.0
2023-05-19 11:25:00,208.08,208.16,207.72,207.72,11408.0,201.594,201.6715,201.2453,201.2453,11408.0
2023-05-19 11:30:00,207.71,207.72,207.41,207.59,28263.0,201.2356,201.2453,200.9449,201.1193,28263.0
2023-05-19 11:35:00,207.58,207.58,207.07,207.21,22194.0,201.1096,201.1096,200.6155,200.7511,22194.0
2023-05-19 11:40:00,207.16,207.42,207.08,207.37,30074.0,200.7027,200.9546,200.6252,200.9062,30074.0
2023-05-19 11:45:00,207.37,207.84,207.37,207.7,16243.0,200.9062,201.3615,200.9062,201.2259,16243.0
2023-05-19 11:50:00,207.7,207.76,207.63,207.74,7375.0,201.2259,201.284,201.1581,201.2646,7375.0
2023-05-19 11:55:00,207.69,207.95,207.56,207.61,42504.0,201.2162,201.4681,201.0902,201.1387,42504.0
2023-05-19 12:00:00,207.59,207.77,207.47,207.6,24363.0,201.1193,201.2937,201.003,201.129,24363.0
2023-05-19 12:05:00,207.63,207.7,207.46,207.52,10416.0,201.1581,201.2259,200.9934,201.0515,10416.0
2023-05-19 12:10:00,207.55,207.67,207.48,207.54,20431.0,201.0805,201.1968,201.0127,201.0709,20431.0
2023-05-19 12:15:00,207.52,207.72,207.37,207.69,56156.0,201.0515,201.2453,200.9062,201.2162,56156.0
2023-05-19 12:20:00,207.74,207.8,207.64,207.67,9096.0,201.2646,201.3228,201.1677,201.1968,9096.0
2023-05-19 12:25:00,207.67,207.72,207.5,207.51,20464.0,201.1968,201.2453,201.0321,201.0418,20464.0
2023-05-19 12:30:00,207.49,207.49,207.14,207.14,32366.0,201.0224,201.0224,200.6833,200.6833,32366.0
2023-05-19 12:35:00,207.16,207.53,207.16,207.52,11939.0,200.7027,201.0612,200.7027,201.0515,11939.0
2023-05-19 12:40:00,207.51,207.61,207.46,207.58,12384.0,201.0418,201.1387,200.9934,201.1096,12384.0
2023-05-19 12:45:00,207.57,207.69,207.53,207.68,60134.0,201.0999,201.2162,201.0612,201.2065,60134.0
2023-05-19 12:50:00,207.67,207.85,207.64,207.84,10049.0,201.1968,201.3712,201.1677,201.3615,10049.0
2023-05-19 12:55:00,207.83,207.83,207.68,207.7,25103.0,201.3518,201.3518,201.2065,201.2259,25103.0
2023-05-19 13:00:00,207.78,207.9,207.7,207.85,15529.0,201.3034,201.4196,201.2259,201.3712,15529.0
2023-05-19 13:05:00,207.86,207.91,207.77,207.79,8618.0,201.3809,201.4293,201.2937,201.3131,8618.0
2023-05-19 13:10:00,207.76,207.77,207.64,207.7,8795.0,201.284,201.2937,201.1677,201.2259,8795.0
2023-05-19 13:15:00,207.72,207.84,207.7,207.8,5703.0,201.2453,201.3615,201.2259,201.3228,5703.0
2023-05-19 13:20:00,207.8,207.85,207.73,207.83,12408.0,201.3228,201.3712,201.2549,201.3518,12408.0
2023-05-19 13:25:00,207.84,207.84,207.65,207.72,13858.0,201.3615,201.3615,201.1774,201.2453,13858.0
2023-05-19 13:30:00,207.74,207.78,207.65,207.75,28393.0,201.2646,201.3034,201.1774,201.2743,28393.0
2023-05-19 13:35:00,207.76,207.78,207.62,207.64,14601.0,201.284,201.3034,201.1484,201.1677,14601.0
2023-05-19 13:40:00,207.7,207.74,207.53,207.64,7986.0,201.2259,201.2646,201.0612,201.1677,7986.0
2023-05-19 13:45:00,207.57,207.69,207.5,207.52,20998.0,201.0999,201.2162,201.0321,201.0515,20998.0
2023-05-19 13:50:00,207.53,207.58,207.43,207.58,6942.0,201.0612,201.1096,200.9643,201.1096,6942.0
2023-05-19 13:55:00,207.56,207.56,207.37,207.37,15112.0,201.0902,201.0902,200.9062,200.9062,15112.0
2023-05-19 14:00:00,207.38,207.42,207.28,207.32,15425.0,200.9158,200.9546,200.819,200.8577,15425.0
2023-05-19 14:05:00,207.36,207.47,207.31,207.38,10867.0,200.8965,201.003,200.848,200.9158,10867.0
2023-05-19 14:10:00,207.38,207.38,207.28,207.32,11123.0,200.9158,200.9158,200.819,200.8577,11123.0
2023-05-19 14:15:00,207.24,207.48,207.12,207.46,74682.0,200.7802,201.0127,200.664,200.9934,74682.0
2023-05-19 14:20:00,207.47,207.6,207.47,207.56,13134.0,201.003,201.129,201.003,201.0902,13134.0
2023-05-19 14:25:00,207.56,207.57,207.28,207.29,14919.0,201.0902,201.0999,200.819,200.8287,14919.0
2023-05-19 14:30:00,207.29,207.38,207.22,207.29,23647.0,200.8287,200.9158,200.7608,200.8287,23647.0
2023-05-19 14:35:00,207.31,207.47,207.28,207.45,16268.0,200.848,201.003,200.819,200.9837,16268.0
2023-05-19 14:40:00,207.44,207.49,207.39,207.47,9181.0,200.974,201.0224,200.9255,201.003,9181.0
2023-05-19 14:45:00,207.47,207.47,207.28,207.31,13598.0,201.003,201.003,200.819,200.848,13598.0
2023-05-19 14:50:00,207.32,207.61,207.32,207.57,9428.0,200.8577,201.1387,200.8577,201.0999,9428.0
2023-05-19 14:55:00,207.63,207.73,207.63,207.7,9277.0,201.1581,201.2549,201.1581,201.2259,9277.0
2023-05-19 15:00:00,207.7,207.73,207.57,207.63,15596.0,201.2259,201.2549,201.0999,201.1581,15596.0
2023-05-19 15:05:00,207.63,207.65,207.49,207.54,7244.0,201.1581,201.1774,201.0224,201.0709,7244.0
2023-05-19 15:10:00,207.59,207.75,207.57,207.75,11592.0,201.1193,201.2743,201.0999,201.2743,11592.0
2023-05-19 15:15:00,207.73,207.73,207.63,207.66,7801.0,201.2549,201.2549,201.1581,201.1871,7801.0
2023-05-19 15:20:00,207.66,207.66,207.51,207.62,31194.0,201.1871,201.1871,201.0418,201.1484,31194.0
2023-05-19 15:25:00,207.65,207.65,207.46,207.46,21446.0,201.1774,201.1774,200.9934,200.9934,21446.0
2023-05-19 15:30:00,207.48,207.53,207.39,207.48,14178.0,201.0127,201.0612,200.9255,201.0127,14178.0
2023-05-19 15:35:00,207.49,207.7,207.47,207.64,20502.0,201.0224,201.2259,201.003,201.1677,20502.0
2023-05-19 15:40:00,207.64,207.75,207.62,207.71,12459.0,201.1677,201.2743,201.1484,201.2356,12459.0
2023-05-19 15:45:00,207.73,207.75,207.61,207.68,13858.0,201.2549,201.2743,201.1387,201.2065,13858.0
2023-05-19 15:50:00,207.63,207.82,207.55,207.82,13492.0,201.1581,201.3421,201.0805,201.3421,13492.0
2023-05-19 15:55:00,207.81,207.85,207.66,207.7,47727.0,201.3324,201.3712,201.1871,201.2259,47727.0
2023-05-22 09:30:00,207.68,208.26,207.68,208.23,111358.0,201.2065,201.7684,201.2065,201.7394,111358.0
2023-05-22 09:35:00,208.23,208.58,208.19,208.51,22324.0,201.7394,202.0784,201.7006,202.0106,22324.0
2023-05-22 09:40:00,208.51,208.65,208.29,208.32,29167.0,202.0106,202.1463,201.7975,201.8265,29167.0
2023-05-22 09:45:00,208.27,208.29,208.05,208.22,18336.0,201.7781,201.7975,201.565,201.7297,18336.0
2023-05-22 09:50:00,208.24,208.33,208.2,208.21,29526.0,201.749,201.8362,201.7103,201.72,29526.0
2023-05-22 09:55:00,208.24,208.25,207.97,208.03,17317.0,201.749,201.7587,201.4875,201.5456,17317.0
2023-05-22 10:00:00,208.03,208.07,207.79,207.85,105296.0,201.5456,201.5843,201.3131,201.3712,105296.0
2023-05-22 10:05:00,207.86,207.95,207.2,207.25,38419.0,201.3809,201.4681,200.7415,200.7899,38419.0
2023-05-22 10:10:00,207.35,208.01,207.35,207.98,47552.0,200.8868,201.5262,200.8868,201.4971,47552.0
2023-05-22 10:15:00,207.96,208.16,207.88,208.14,11154.0,201.4778,201.6715,201.4003,201.6522,11154.0
2023-05-22 10:20:00,208.13,208.2,207.93,208.17,12188.0,201.6425,201.7103,201.4487,201.6812,12188.0
2023-05-22 10:25:00,208.12,208.23,208.01,208.13,27481.0,201.6328,201.7394,201.5262,201.6425,27481.0
2023-05-22 10:30:00,208.18,208.22,208.08,208.12,46047.0,201.6909,201.7297,201.594,201.6328,46047.0
2023-05-22 10:35:00,208.14,208.21,208.06,208.14,10985.0,201.6522,201.72,201.5747,201.6522,10985.0
2023-05-22 10:40:00,208.12,208.12,207.88,207.89,16701.0,201.6328,201.6328,201.4003,201.41,16701.0
2023-05-22 10:45:00,207.87,207.94,207.77,207.81,11508.0,201.3906,201.4584,201.2937,201.3324,11508.0
2023-05-22 10:50:00,207.78,207.88,207.67,207.75,21955.0,201.3034,201.4003,201.1968,201.2743,21955.0
2023-05-22 10:55:00,207.74,207.96,207.56,207.94,15822.0,201.2646,201.4778,201.0902,201.4584,15822.0
2023-05-22 11:00:00,207.97,208.12,207.96,208.09,25023.0,201.4875,201.6328,201.4778,201.6037,25023.0
2023-05-22 11:05:00,208.12,208.26,208.11,208.17,8312.0,201.6328,201.7684,201.6231,201.6812,8312.0
2023-05-22 11:10:00,208.17,208.18,208.08,208.1,13784.0,201.6812,201.6909,201.594,201.6134,13784.0
2023-05-22 11:15:00,208.11,208.24,208.1,208.18,10131.0,201.6231,201.749,201.6134,201.6909,10131.0
2023-05-22 11:20:00,208.18,208.28,208.13,208.27,6425.0,201.6909,201.7878,201.6425,201.7781,6425.0
2023-05-22 11:25:00,208.28,208.29,208.2,208.29,10230.0,201.7878,201.7975,201.7103,201.7975,10230.0
2023-05-22 11:30:00,208.29,208.37,208.24,208.27,4938.0,201.7975,201.875,201.749,201.7781,4938.0
2023-05-22 11:35:00,208.29,208.29,208.11,208.15,12157.0,201.7975,201.7975,201.6231,201.6618,12157.0
2023-05-22 11:40:00,208.15,208.17,208.1,208.13,10605.0,201.6618,201.6812,201.6134,201.6425,10605.0
2023-05-22 11:45:00,208.1,208.12,207.99,208.08,42633.0,201.6134,201.6328,201.5068,201.594,42633.0
2023-05-22 11:50:00,208.07,208.24,208.07,208.24,10704.0,201.5843,201.749,201.5843,201.749,10704.0
2023-05-22 11:55:00,208.25,208.38,208.22,208.26,25309.0,201.7587,201.8847,201.7297,201.7684,25309.0
2023-05-22 12:00:00,208.3,208.42,208.29,208.38,45115.0,201.8072,201.9234,201.7975,201.8847,45115.0
2023-05-22 12:05:00,208.33,208.38,208.28,208.33,10790.0,201.8362,201.8847,201.7878,201.8362,10790.0
2023-05-22 12:10:00,208.3,208.37,208.3,208.34,15495.0,201.8072,201.875,201.8072,201.8459,15495.0
2023-05-22 12:15:00,208.34,208.35,208.24,208.32,12767.0,201.8459,201.8556,201.749,201.8265,12767.0
2023-05-22 12:20:00,208.3,208.35,208.04,208.12,16075.0,201.8072,201.8556,201.5553,201.6328,16075.0
2023-05-22 12:25:00,208.11,208.27,208.07,208.2,11111.0,201.6231,201.7781,201.5843,201.7103,11111.0
2023-05-22 12:30:00,208.15,208.2,208.09,208.13,3337.0,201.6618,201.7103,201.6037,201.6425,3337.0
2023-05-22 12:35:00,208.16,208.2,208.08,208.1,11591.0,201.6715,201.7103,201.594,201.6134,11591.0
2023-05-22 12:40:00,208.1,208.17,208.09,208.13,12344.0,201.6134,201.6812,201.6037,201.6425,12344.0
2023-05-22 12:45:00,208.12,208.17,208.08,208.09,25265.0,201.6328,201.6812,201.594,201.6037,25265.0
2023-05-22 12:50:00,208.08,208.15,208.07,208.14,16503.0,201.594,201.6618,201.5843,201.6522,16503.0
2023-05-22 12:55:00,208.2,208.27,208.15,208.24,15970.0,201.7103,201.7781,201.6618,201.749,15970.0
2023-05-22 13:00:00,208.25,208.39,208.24,208.3,15595.0,201.7587,201.8944,201.749,201.8072,15595.0
2023-05-22 13:05:00,208.29,208.41,208.23,208.3,85060.0,201.7975,201.9137,201.7394,201.8072,85060.0
2023-05-22 13:10:00,208.31,208.39,207.94,208.01,56116.0,201.8169,201.8944,201.4584,201.5262,56116.0
2023-05-22 13:15:00,208.0,208.13,207.83,208.13,51942.0,201.5165,201.6425,201.3518,201.6425,51942.0
2023-05-22 13:20:00,208.17,208.3,208.14,208.24,10641.0,201.6812,201.8072,201.6522,201.749,10641.0
2023-05-22 13:25:00,208.26,208.28,208.21,208.25,7737.0,201.7684,201.7878,201.72,201.7587,7737.0
2023-05-22 13:30:00,208.24,208.32,208.22,208.31,9944.0,201.749,201.8265,201.7297,201.8169,9944.0
2023-05-22 13:35:00,208.29,208.37,208.29,208.34,7136.0,201.7975,201.875,201.7975,201.8459,7136.0
2023-05-22 13:40:00,208.36,208.43,208.33,208.36,12544.0,201.8653,201.9331,201.8362,201.8653,12544.0
2023-05-22 13:45:00,208.39,208.41,208.34,208.37,9484.0,201.8944,201.9137,201.8459,201.875,9484.0
2023-05-22 13:50:00,208.36,208.39,208.28,208.28,6731.0,201.8653,201.8944,201.7878,201.7878,6731.0
2023-05-22 13:55:00,208.28,208.39,208.25,208.25,4701.0,201.7878,201.8944,201.7587,201.7587,4701.0
2023-05-22 14:00:00,208.26,208.33,208.25,208.31,31757.0,201.7684,201.8362,201.7587,201.8169,31757.0
2023-05-22 14:05:00,208.3,208.34,208.28,208.34,5954.0,201.8072,201.8459,201.7878,201.8459,5954.0
2023-05-22 14:10:00,208.32,208.32,208.21,208.22,26812.0,201.8265,201.8265,201.72,201.7297,26812.0
2023-05-22 14:15:00,208.24,208.42,208.22,208.38,13172.0,201.749,201.9234,201.7297,201.8847,13172.0
2023-05-22 14:20:00,208.4,208.42,208.34,208.34,13214.0,201.9041,201.9234,201.8459,201.8459,13214.0
2023-05-22 14:25:00,208.34,208.52,208.34,208.51,30517.0,201.8459,202.0203,201.8459,202.0106,30517.0
2023-05-22 14:30:00,208.54,208.56,208.5,208.55,8741.0,202.0397,202.0591,202.0009,202.0494,8741.0
2023-05-22 14:35:00,208.52,208.52,208.45,208.46,9751.0,202.0203,202.0203,201.9525,201.9622,9751.0
2023-05-22 14:40:00,208.48,208.56,208.45,208.55,10505.0,201.9816,202.0591,201.9525,202.0494,10505.0
2023-05-22 14:45:00,208.57,208.62,208.52,208.6,29764.0,202.0688,202.1172,202.0203,202.0978,29764.0
2023-05-22 14:50:00,208.65,208.81,208.65,208.69,16436.0,202.1463,202.3013,202.1463,202.185,16436.0
2023-05-22 14:55:00,208.62,208.62,208.45,208.59,19079.0,202.1172,202.1172,201.9525,202.0881,19079.0
2023-05-22 15:00:00,208.59,208.68,208.54,208.57,15106.0,202.0881,202.1753,202.0397,202.0688,15106.0
2023-05-22 15:05:00,208.58,208.6,208.48,208.51,13735.0,202.0784,202.0978,201.9816,202.0106,13735.0
2023-05-22 15:10:00,208.49,208.55,208.44,208.5,20104.0,201.9912,202.0494,201.9428,202.0009,20104.0
2023-05-22 15:15:00,208.46,208.53,208.39,208.49,14606.0,201.9622,202.03,201.8944,201.9912,14606.0
2023-05-22 15:20:00,208.49,208.49,208.29,208.3,12551.0,201.9912,201.9912,201.7975,201.8072,12551.0
2023-05-22 15:25:00,208.31,208.32,208.09,208.22,36769.0,201.8169,201.8265,201.6037,201.7297,36769.0
2023-05-22 15:30:00,208.23,208.25,208.14,208.17,13778.0,201.7394,201.7587,201.6522,201.6812,13778.0
2023-05-22 15:35:00,208.14,208.15,208.01,208.09,24382.0,201.6522,201.6618,201.5262,201.6037,24382.0
2023-05-22 15:40:00,208.08,208.14,208.02,208.07,11246.0,201.594,201.6522,201.5359,201.5843,11246.0
2023-05-22 15:45:00,208.1,208.21,208.0,208.01,18104.0,201.6134,201.72,201.5165,201.5262,18104.0
2023-05-22 15:50:00,208.03,208.1,207.92,208.05,45728.0,201.5456,201.6134,201.439,201.565,45728.0
2023-05-22 15:55:00,208.05,208.07,207.98,208.03,29866.0,201.565,201.5843,201.4971,201.5456,29866.0
2023-05-23 09:30:00,207.3,207.5,207.11,207.34,75720.0,200.8383,201.0321,200.6543,200.8771,75720.0
2023-05-23 09:35:00,207.32,207.4,207.17,207.29,15474.0,200.8577,200.9352,200.7124,200.8287,15474.0
2023-05-23 09:40:00,207.33,207.44,207.28,207.37,23975.0,200.8674,200.974,200.819,200.9062,23975.0
2023-05-23 09:45:00,207.3,207.67,207.25,207.67,14361.0,200.8383,201.1968,200.7899,201.1968,14361.0
2023-05-23 09:50:00,207.65,207.79,207.57,207.79,18510.0,201.1774,201.3131,201.0999,201.3131,18510.0
2023-05-23 09:55:00,207.8,207.8,207.6,207.68,17187.0,201.3228,201.3228,201.129,201.2065,17187.0
2023-05-23 10:00:00,207.72,207.86,207.69,207.69,43743.0,201.2453,201.3809,201.2162,201.2162,43743.0
2023-05-23 10:05:00,207.62,207.79,207.62,207.78,33845.0,201.1484,201.3131,201.1484,201.3034,33845.0
2023-05-23 10:10:00,207.81,207.84,207.69,207.72,12290.0,201.3324,201.3615,201.2162,201.2453,12290.0
2023-05-23 10:15:00,207.72,207.76,207.39,207.71,69705.0,201.2453,201.284,200.9255,201.2356,69705.0
2023-05-23 10:20:00,207.72,207.72,207.62,207.67,22213.0,201.2453,201.2453,201.1484,201.1968,22213.0
2023-05-23 10:25:00,207.65,207.85,207.65,207.76,15065.0,201.1774,201.3712,201.1774,201.284,15065.0
2023-05-23 10:30:00,207.78,207.85,207.68,207.84,15458.0,201.3034,201.3712,201.2065,201.3615,15458.0
2023-05-23 10:35:00,207.85,207.97,207.81,207.96,8672.0,201.3712,201.4875,201.3324,201.4778,8672.0
2023-05-23 10:40:00,207.95,207.96,207.81,207.84,7124.0,201.4681,201.4778,201.3324,201.3615,7124.0
2023-05-23 10:45:00,207.81,207.88,207.73,207.8,16750.0,201.3324,201.4003,201.2549,201.3228,16750.0
2023-05-23 10:50:00,207.78,207.78,207.56,207.66,11102.0,201.3034,201.3034,201.0902,201.1871,11102.0
2023-05-23 10:55:00,207.68,207.68,207.6,207.64,11571.0,201.2065,201.2065,201.129,201.1677,11571.0
2023-05-23 11:00:00,207.65,207.88,207.63,207.82,11713.0,201.1774,201.4003,201.1581,201.3421,11713.0
2023-05-23 11:05:00,207.8,207.87,207.79,207.84,8525.0,201.3228,201.3906,201.3131,201.3615,8525.0
2023-05-23 11:10:00,207.82,207.84,207.73,207.76,21849.0,201.3421,201.3615,201.2549,201.284,21849.0
2023-05-23 11:15:00,207.76,207.82,207.65,207.67,15719.0,201.284,201.3421,201.1774,201.1968,15719.0
2023-05-23 11:20:00,207.65,207.84,207.65,207.84,7328.0,201.1774,201.3615,201.1774,201.3615,7328.0
2023-05-23 11:25:00,207.82,207.94,207.81,207.91,8728.0,201.3421,201.4584,201.3324,201.4293,8728.0
2023-05-23 11:30:00,207.89,207.94,207.85,207.86,11792.0,201.41,201.4584,201.3712,201.3809,11792.0
2023-05-23 11:35:00,207.85,207.88,207.79,207.86,8783.0,201.3712,201.4003,201.3131,201.3809,8783.0
2023-05-23 11:40:00,207.92,207.95,207.89,207.93,8421.0,201.439,201.4681,201.41,201.4487,8421.0
2023-05-23 11:45:00,207.95,207.99,207.85,207.9,16597.0,201.4681,201.5068,201.3712,201.4196,16597.0
2023-05-23 11:50:00,207.9,207.91,207.86,207.91,6927.0,201.4196,201.4293,201.3809,201.4293,6927.0
2023-05-23 11:55:00,207.91,207.95,207.77,207.79,13951.0,201.4293,201.4681,201.2937,201.3131,13951.0
2023-05-23 12:00:00,207.83,207.9,207.72,207.72,6043.0,201.3518,201.4196,201.2453,201.2453,6043.0
2023-05-23 12:05:00,207.76,207.76,207.64,207.66,34482.0,201.284,201.284,201.1677,201.1871,34482.0
2023-05-23 12:10:00,207.64,207.68,207.5,207.67,11559.0,201.1677,201.2065,201.0321,201.1968,11559.0
2023-05-23 12:15:00,207.62,207.65,207.47,207.53,12378.0,201.1484,201.1774,201.003,201.0612,12378.0
2023-05-23 12:20:00,207.55,207.6,207.52,207.6,6875.0,201.0805,201.129,201.0515,201.129,6875.0
2023-05-23 12:25:00,207.57,207.57,207.41,207.45,8232.0,201.0999,201.0999,200.9449,200.9837,8232.0
2023-05-23 12:30:00,207.44,207.49,207.38,207.39,14681.0,200.974,201.0224,200.9158,200.9255,14681.0
2023-05-23 12:35:00,207.38,207.38,206.93,207.07,63921.0,200.9158,200.9158,200.4799,200.6155,63921.0
2023-05-23 12:40:00,207.04,207.06,206.83,206.88,37378.0,200.5864,200.6058,200.383,200.4314,37378.0
2023-05-23 12:45:00,206.85,206.98,206.72,206.84,38922.0,200.4024,200.5283,200.2764,200.3927,38922.0
2023-05-23 12:50:00,206.81,206.97,206.78,206.92,26113.0,200.3636,200.5186,200.3346,200.4702,26113.0
2023-05-23 12:55:00,206.94,207.07,206.9,206.9,15856.0,200.4896,200.6155,200.4508,200.4508,15856.0
2023-05-23 13:00:00,206.92,207.0,206.89,206.93,7033.0,200.4702,200.5477,200.4411,200.4799,7033.0
2023-05-23 13:05:00,206.88,207.19,206.85,207.19,8674.0,200.4314,200.7318,200.4024,200.7318,8674.0
2023-05-23 13:10:00,207.18,207.23,207.13,207.16,25043.0,200.7221,200.7705,200.6736,200.7027,25043.0
2023-05-23 13:15:00,207.21,207.3,207.17,207.26,8507.0,200.7511,200.8383,200.7124,200.7996,8507.0
2023-05-23 13:20:00,207.25,207.25,207.09,207.19,9572.0,200.7899,200.7899,200.6349,200.7318,9572.0
2023-05-23 13:25:00,207.15,207.17,206.65,206.68,25448.0,200.693,200.7124,200.2086,200.2377,25448.0
2023-05-23 13:30:00,206.62,206.62,206.4,206.42,37598.0,200.1795,200.1795,199.9664,199.9858,37598.0
2023-05-23 13:35:00,206.48,206.66,206.48,206.66,6788.0,200.0439,200.2183,200.0439,200.2183,6788.0
2023-05-23 13:40:00,206.67,206.87,206.66,206.84,11122.0,200.228,200.4217,200.2183,200.3927,11122.0
2023-05-23 13:45:00,206.89,206.9,206.64,206.65,17374.0,200.4411,200.4508,200.1989,200.2086,17374.0
2023-05-23 13:50:00,206.62,206.73,206.6,206.73,6260.0,200.1795,200.2861,200.1602,200.2861,6260.0
2023-05-23 13:55:00,206.71,206.71,206.62,206.67,6219.0,200.2667,200.2667,200.1795,200.228,6219.0
2023-05-23 14:00:00,206.67,206.84,206.63,206.81,35042.0,200.228,200.3927,200.1892,200.3636,35042.0
2023-05-23 14:05:00,206.81,206.94,206.67,206.71,47786.0,200.3636,200.4896,200.228,200.2667,47786.0
2023-05-23 14:10:00,206.73,206.75,206.45,206.49,23633.0,200.2861,200.3055,200.0148,200.0536,23633.0
2023-05-23 14:15:00,206.44,206.54,206.25,206.29,11321.0,200.0051,200.102,199.8211,199.8598,11321.0
2023-05-23 14:20:00,206.29,206.3,205.77,205.77,60897.0,199.8598,199.8695,199.356,199.356,60897.0
2023-05-23 14:25:00,205.77,206.08,205.64,205.93,29369.0,199.356,199.6564,199.2301,199.511,29369.0
2023-05-23 14:30:00,205.93,206.23,205.88,206.14,19538.0,199.511,199.8017,199.4626,199.7145,19538.0
2023-05-23 14:35:00,206.13,206.13,205.83,205.92,17282.0,199.7048,199.7048,199.4142,199.5014,17282.0
2023-05-23 14:40:00,205.92,205.97,205.76,205.95,18971.0,199.5014,199.5498,199.3463,199.5304,18971.0
2023-05-23 14:45:00,205.94,206.08,205.86,205.98,19467.0,199.5207,199.6564,199.4432,199.5595,19467.0
2023-05-23 14:50:00,206.04,206.18,206.03,206.14,20142.0,199.6176,199.7533,199.6079,199.7145,20142.0
2023-05-23 14:55:00,206.17,206.24,206.11,206.21,15107.0,199.7436,199.8114,199.6854,199.7823,15107.0
2023-05-23 15:00:00,206.16,206.24,206.0,206.04,39580.0,199.7339,199.8114,199.5789,199.6176,39580.0
2023-05-23 15:05:00,206.08,206.15,205.9,206.03,12441.0,199.6564,199.7242,199.482,199.6079,12441.0
2023-05-23 15:10:00,206.08,206.24,206.06,206.24,27962.0,199.6564,199.8114,199.637,199.8114,27962.0
2023-05-23 15:15:00,206.22,206.24,205.77,205.77,36231.0,199.792,199.8114,199.356,199.356,36231.0
2023-05-23 15:20:00,205.74,206.14,205.74,206.14,20491.0,199.327,199.7145,199.327,199.7145,20491.0
2023-05-23 15:25:00,206.14,206.17,206.04,206.17,14654.0,199.7145,199.7436,199.6176,199.7436,14654.0
2023-05-23 15:30:00,206.15,206.26,206.12,206.23,42791.0,199.7242,199.8308,199.6951,199.8017,42791.0
2023-05-23 15:35:00,206.26,206.28,206.13,206.2,30402.0,199.8308,199.8501,199.7048,199.7726,30402.0
2023-05-23 15:40:00,206.17,206.25,206.12,206.24,18945.0,199.7436,199.8211,199.6951,199.8114,18945.0
2023-05-23 15:45:00,206.2,206.3,206.12,206.18,58883.0,199.7726,199.8695,199.6951,199.7533,58883.0
2023-05-23 15:50:00,206.16,206.2,205.9,205.9,72283.0,199.7339,199.7726,199.482,199.482,72283.0
2023-05-23 15:55:00,205.9,206.01,205.8,205.8,162992.0,199.482,199.5886,199.3851,199.3851,162992.0
2023-05-24 09:30:00,205.0,205.05,204.67,204.94,93820.0,198.61,198.6585,198.2903,198.5519,93820.0
2023-05-24 09:35:00,204.87,204.95,204.7,204.73,26633.0,198.4841,198.5616,198.3194,198.3485,26633.0
2023-05-24 09:40:00,204.76,204.76,204.59,204.62,18327.0,198.3775,198.3775,198.2128,198.2419,18327.0
2023-05-24 09:45:00,204.6,204.64,204.37,204.45,28889.0,198.2225,198.2613,197.9997,198.0772,28889.0
2023-05-24 09:50:00,204.47,204.52,204.2,204.22,18242.0,198.0966,198.145,197.835,197.8543,18242.0
2023-05-24 09:55:00,204.21,204.39,204.2,204.22,15167.0,197.8447,198.019,197.835,197.8543,15167.0
2023-05-24 10:00:00,204.23,204.37,204.09,204.13,33215.0,197.864,197.9997,197.7284,197.7672,33215.0
2023-05-24 10:05:00,204.12,204.12,203.94,203.95,38999.0,197.7575,197.7575,197.5831,197.5928,38999.0
2023-05-24 10:10:00,204.0,204.22,204.0,204.22,20262.0,197.6412,197.8543,197.6412,197.8543,20262.0
2023-05-24 10:15:00,204.2,204.32,204.06,204.21,8329.0,197.835,197.9512,197.6993,197.8447,8329.0
2023-05-24 10:20:00,204.19,204.27,203.86,203.87,35128.0,197.8253,197.9028,197.5056,197.5153,35128.0
2023-05-24 10:25:00,203.88,204.09,203.86,204.05,47221.0,197.5249,197.7284,197.5056,197.6896,47221.0
2023-05-24 10:30:00,204.01,204.22,204.01,204.17,137156.0,197.6509,197.8543,197.6509,197.8059,137156.0
2023-05-24 10:35:00,204.19,204.28,204.15,204.23,25367.0,197.8253,197.9125,197.7865,197.864,25367.0
2023-05-24 10:40:00,204.19,204.32,204.05,204.26,44511.0,197.8253,197.9512,197.6896,197.8931,44511.0
2023-05-24 10:45:00,204.2,204.31,204.0,204.03,42713.0,197.835,197.9415,197.6412,197.6703,42713.0
2023-05-24 10:50:00,204.03,204.06,203.9,203.99,12502.0,197.6703,197.6993,197.5443,197.6315,12502.0
2023-05-24 10:55:00,203.98,204.04,203.91,203.94,8977.0,197.6218,197.68,197.554,197.5831,8977.0
2023-05-24 11:00:00,204.0,204.0,203.81,203.98,10835.0,197.6412,197.6412,197.4571,197.6218,10835.0
2023-05-24 11:05:00,203.92,204.03,203.81,203.89,20620.0,197.5637,197.6703,197.4571,197.5346,20620.0
2023-05-24 11:10:00,203.98,204.1,203.87,203.95,29015.0,197.6218,197.7381,197.5153,197.5928,29015.0
2023-05-24 11:15:00,203.95,204.12,203.88,204.07,12584.0,197.5928,197.7575,197.5249,197.709,12584.0
2023-05-24 11:20:00,204.14,204.45,204.06,204.45,12077.0,197.7768,198.0772,197.6993,198.0772,12077.0
2023-05-24 11:25:00,204.45,204.69,204.27,204.35,13334.0,198.0772,198.3097,197.9028,197.9803,13334.0
2023-05-24 11:30:00,204.37,204.41,204.18,204.26,22874.0,197.9997,198.0384,197.8156,197.8931,22874.0
2023-05-24 11:35:00,204.22,204.27,204.13,204.21,10572.0,197.8543,197.9028,197.7672,197.8447,10572.0
2023-05-24 11:40:00,204.2,204.28,203.85,203.96,10436.0,197.835,197.9125,197.4959,197.6025,10436.0
2023-05-24 11:45:00,203.96,204.17,203.9,204.09,11190.0,197.6025,197.8059,197.5443,197.7284,11190.0
2023-05-24 11:50:00,204.11,204.18,204.02,204.06,15653.0,197.7478,197.8156,197.6606,197.6993,15653.0
2023-05-24 11:55:00,204.03,204.08,203.95,204.0,5581.0,197.6703,197.7187,197.5928,197.6412,5581.0
2023-05-24 12:00:00,203.95,204.2,203.95,204.18,10155.0,197.5928,197.835,197.5928,197.8156,10155.0
2023-05-24 12:05:00,204.19,204.23,204.11,204.14,8653.0,197.8253,197.864,197.7478,197.7768,8653.0
2023-05-24 12:10:00,204.14,204.14,203.9,204.05,13533.0,197.7768,197.7768,197.5443,197.6896,13533.0
2023-05-24 12:15:00,204.04,204.04,203.76,203.84,32644.0,197.68,197.68,197.4087,197.4862,32644.0
2023-05-24 12:20:00,203.82,203.89,203.69,203.75,12977.0,197.4668,197.5346,197.3409,197.399,12977.0
2023-05-24 12:25:00,203.78,203.84,203.75,203.8,12983.0,197.4281,197.4862,197.399,197.4474,12983.0
2023-05-24 12:30:00,203.79,203.89,203.7,203.86,17204.0,197.4378,197.5346,197.3506,197.5056,17204.0
2023-05-24 12:35:00,203.88,203.95,203.8,203.94,7622.0,197.5249,197.5928,197.4474,197.5831,7622.0
2023-05-24 12:40:00,204.0,204.07,203.93,203.96,22136.0,197.6412,197.709,197.5734,197.6025,22136.0
2023-05-24 12:45:00,203.96,204.03,203.92,203.94,18880.0,197.6025,197.6703,197.5637,197.5831,18880.0
2023-05-24 12:50:00,203.93,204.07,203.93,204.02,26106.0,197.5734,197.709,197.5734,197.6606,26106.0
2023-05-24 12:55:00,204.08,204.08,203.98,204.02,5948.0,197.7187,197.7187,197.6218,197.6606,5948.0
2023-05-24 13:00:00,204.02,204.03,203.88,203.91,17404.0,197.6606,197.6703,197.5249,197.554,17404.0
2023-05-24 13:05:00,203.88,204.02,203.8,203.86,13676.0,197.5249,197.6606,197.4474,197.5056,13676.0
2023-05-24 13:10:00,203.87,203.88,203.7,203.75,16563.0,197.5153,197.5249,197.3506,197.399,16563.0
2023-05-24 13:15:00,203.7,203.95,203.7,203.94,9282.0,197.3506,197.5928,197.3506,197.5831,9282.0
2023-05-24 13:20:00,203.99,204.22,203.99,204.04,11454.0,197.6315,197.8543,197.6315,197.68,11454.0
2023-05-24 13:25:00,203.99,204.03,203.9,203.95,15984.0,197.6315,197.6703,197.5443,197.5928,15984.0
2023-05-24 13:30:00,203.97,204.13,203.96,204.13,7431.0,197.6121,197.7672,197.6025,197.7672,7431.0
2023-05-24 13:35:00,204.15,204.28,204.15,204.26,10749.0,197.7865,197.9125,197.7865,197.8931,10749.0
2023-05-24 13:40:00,204.28,204.39,204.27,204.39,9210.0,197.9125,198.019,197.9028,198.019,9210.0
2023-05-24 13:45:00,204.42,204.53,204.21,204.27,13610.0,198.0481,198.1547,197.8447,197.9028,13610.0
2023-05-24 13:50:00,204.27,204.39,204.21,204.33,11586.0,197.9028,198.019,197.8447,197.9609,11586.0
2023-05-24 13:55:00,204.31,204.34,204.24,204.31,6058.0,197.9415,197.9706,197.8737,197.9415,6058.0
2023-05-24 14:00:00,204.38,204.51,204.09,204.12,16793.0,198.0094,198.1353,197.7284,197.7575,16793.0
2023-05-24 14:05:00,204.16,204.28,204.1,204.1,20793.0,197.7962,197.9125,197.7381,197.7381,20793.0
2023-05-24 14:10:00,204.15,204.18,204.0,204.18,6797.0,197.7865,197.8156,197.6412,197.8156,6797.0
2023-05-24 14:15:00,204.17,204.21,204.03,204.05,40757.0,197.8059,197.8447,197.6703,197.6896,40757.0
2023-05-24 14:20:00,204.09,204.11,203.98,204.11,34196.0,197.7284,197.7478,197.6218,197.7478,34196.0
2023-05-24 14:25:00,204.11,204.11,203.83,203.91,15817.0,197.7478,197.7478,197.4765,197.554,15817.0
2023-05-24 14:30:00,203.87,203.97,203.82,203.95,12589.0,197.5153,197.6121,197.4668,197.5928,12589.0
2023-05-24 14:35:00,203.99,204.19,203.96,204.13,11279.0,197.6315,197.8253,197.6025,197.7672,11279.0
2023-05-24 14:40:00,204.15,204.24,204.07,204.13,9739.0,197.7865,197.8737,197.709,197.7672,9739.0
2023-05-24 14:45:00,204.14,204.23,204.08,204.12,10718.0,197.7768,197.864,197.7187,197.7575,10718.0
2023-05-24 14:50:00,204.08,204.18,203.94,203.99,18643.0,197.7187,197.8156,197.5831,197.6315,18643.0
2023-05-24 14:55:00,203.98,203.99,203.86,203.94,15317.0,197.6218,197.6315,197.5056,197.5831,15317.0
2023-05-24 15:00:00,203.95,203.95,203.83,203.84,29255.0,197.5928,197.5928,197.4765,197.4862,29255.0
2023-05-24 15:05:00,203.86,204.08,203.86,204.06,10583.0,197.5056,197.7187,197.5056,197.6993,10583.0
2023-05-24 15:10:00,204.02,204.19,204.01,204.16,14589.0,197.6606,197.8253,197.6509,197.7962,14589.0
2023-05-24 15:15:00,204.18,204.61,204.16,204.59,12689.0,197.8156,198.2322,197.7962,198.2128,12689.0
2023-05-24 15:20:00,204.61,204.87,204.55,204.72,39207.0,198.2322,198.4841,198.1741,198.3388,39207.0
2023-05-24 15:25:00,204.79,204.84,204.69,204.72,10274.0,198.4066,198.455,198.3097,198.3388,10274.0
2023-05-24 15:30:00,204.79,205.13,204.77,204.92,16338.0,198.4066,198.736,198.3872,198.5325,16338.0
2023-05-24 15:35:00,204.87,204.87,204.53,204.72,17683.0,198.4841,198.4841,198.1547,198.3388,17683.0
2023-05-24 15:40:00,204.74,204.77,204.48,204.48,12241.0,198.3581,198.3872,198.1062,198.1062,12241.0
2023-05-24 15:45:00,204.47,204.6,204.36,204.55,24153.0,198.0966,198.2225,197.99,198.1741,24153.0
2023-05-24 15:50:00,204.43,204.43,204.15,204.33,21801.0,198.0578,198.0578,197.7865,197.9609,21801.0
2023-05-24 15:55:00,204.32,204.39,204.15,204.29,29014.0,197.9512,198.019,197.7865,197.9222,29014.0
2023-05-25 09:30:00,205.87,205.87,205.12,205.25,100465.0,199.4529,199.4529,198.7263,198.8522,100465.0
2023-05-25 09:35:00,205.31,205.37,204.86,204.86,31496.0,198.9104,198.9685,198.4744,198.4744,31496.0
2023-05-25 09:40:00,204.99,205.2,204.95,205.2,29238.0,198.6003,198.8038,198.5616,198.8038,29238.0
2023-05-25 09:45:00,205.27,205.39,204.89,204.94,42991.0,198.8716,198.9879,198.5035,198.5519,42991.0
2023-05-25 09:50:00,204.97,205.07,204.85,205.01,15039.0,198.581,198.6779,198.4647,198.6197,15039.0
2023-05-25 09:55:00,204.99,205.25,204.99,205.15,18480.0,198.6003,198.8522,198.6003,198.7554,18480.0
2023-05-25 10:00:00,205.12,205.43,205.12,205.27,45271.0,198.7263,199.0266,198.7263,198.8716,45271.0
2023-05-25 10:05:00,205.3,205.39,204.9,204.91,18578.0,198.9007,198.9879,198.5132,198.5228,18578.0
2023-05-25 10:10:00,204.86,204.89,204.71,204.8,18557.0,198.4744,198.5035,198.3291,198.4163,18557.0
2023-05-25 10:15:00,204.76,205.05,204.73,204.75,27673.0,198.3775,198.6585,198.3485,198.3678,27673.0
2023-05-25 10:20:00,204.79,204.79,204.62,204.67,45240.0,198.4066,198.4066,198.2419,198.2903,45240.0
2023-05-25 10:25:00,204.68,205.06,204.68,204.92,13764.0,198.3,198.6682,198.3,198.5325,13764.0
2023-05-25 10:30:00,205.02,205.02,204.74,204.86,10160.0,198.6294,198.6294,198.3581,198.4744,10160.0
2023-05-25 10:35:00,204.88,205.07,204.8,205.07,18349.0,198.4938,198.6779,198.4163,198.6779,18349.0
2023-05-25 10:40:00,205.08,205.2,205.02,205.19,18418.0,198.6875,198.8038,198.6294,198.7941,18418.0
2023-05-25 10:45:00,205.25,205.33,205.07,205.15,8719.0,198.8522,198.9297,198.6779,198.7554,8719.0
2023-05-25 10:50:00,205.16,205.23,205.07,205.12,21141.0,198.765,198.8329,198.6779,198.7263,21141.0
2023-05-25 10:55:00,205.12,205.23,205.06,205.17,11574.0,198.7263,198.8329,198.6682,198.7747,11574.0
2023-05-25 11:00:00,205.26,205.31,205.18,205.25,11744.0,198.8619,198.9104,198.7844,198.8522,11744.0
2023-05-25 11:05:00,205.31,205.45,205.29,205.35,34049.0,198.9104,199.046,198.891,198.9491,34049.0
2023-05-25 11:10:00,205.39,205.56,205.38,205.47,16443.0,198.9879,199.1526,198.9782,199.0654,16443.0
2023-05-25 11:15:00,205.55,205.57,205.11,205.19,20328.0,199.1429,199.1623,198.7166,198.7941,20328.0
2023-05-25 11:20:00,205.1,205.21,205.04,205.11,14602.0,198.7069,198.8135,198.6488,198.7166,14602.0
2023-05-25 11:25:00,205.13,205.15,205.0,205.04,9640.0,198.736,198.7554,198.61,198.6488,9640.0
2023-05-25 11:30:00,205.03,205.06,204.77,204.83,18534.0,198.6391,198.6682,198.3872,198.4453,18534.0
2023-05-25 11:35:00,204.77,204.83,204.7,204.7,13830.0,198.3872,198.4453,198.3194,198.3194,13830.0
2023-05-25 11:40:00,204.68,204.68,204.53,204.55,15033.0,198.3,198.3,198.1547,198.1741,15033.0
2023-05-25 11:45:00,204.57,204.69,204.54,204.65,38827.0,198.1934,198.3097,198.1644,198.2709,38827.0
2023-05-25 11:50:00,204.63,204.87,204.62,204.64,20122.0,198.2516,198.4841,198.2419,198.2613,20122.0
2023-05-25 11:55:00,204.61,204.82,204.61,204.82,10416.0,198.2322,198.4356,198.2322,198.4356,10416.0
2023-05-25 12:00:00,204.84,205.03,204.83,205.03,15040.0,198.455,198.6391,198.4453,198.6391,15040.0
2023-05-25 12:05:00,205.03,205.09,204.97,205.02,24384.0,198.6391,198.6972,198.581,198.6294,24384.0
2023-05-25 12:10:00,205.03,205.24,205.03,205.22,12744.0,198.6391,198.8426,198.6391,198.8232,12744.0
2023-05-25 12:15:00,205.23,205.36,205.18,205.34,18025.0,198.8329,198.9588,198.7844,198.9394,18025.0
2023-05-25 12:20:00,205.37,205.5,205.28,205.32,20722.0,198.9685,199.0944,198.8813,198.9201,20722.0
2023-05-25 12:25:00,205.33,205.37,205.16,205.31,31207.0,198.9297,198.9685,198.765,198.9104,31207.0
2023-05-25 12:30:00,205.33,205.37,205.04,205.08,40469.0,198.9297,198.9685,198.6488,198.6875,40469.0
2023-05-25 12:35:00,205.08,205.25,205.06,205.25,16028.0,198.6875,198.8522,198.6682,198.8522,16028.0
2023-05-25 12:40:00,205.28,205.4,205.26,205.28,27778.0,198.8813,198.9976,198.8619,198.8813,27778.0
2023-05-25 12:45:00,205.27,205.3,205.2,205.27,23034.0,198.8716,198.9007,198.8038,198.8716,23034.0
2023-05-25 12:50:00,205.26,205.33,205.21,205.23,21595.0,198.8619,198.9297,198.8135,198.8329,21595.0
2023-05-25 12:55:00,205.18,205.37,205.04,205.08,13113.0,198.7844,198.9685,198.6488,198.6875,13113.0
2023-05-25 13:00:00,205.11,205.15,204.96,205.08,7032.0,198.7166,198.7554,198.5713,198.6875,7032.0
2023-05-25 13:05:00,205.04,205.21,204.99,205.11,35258.0,198.6488,198.8135,198.6003,198.7166,35258.0
2023-05-25 13:10:00,205.12,205.25,205.12,205.25,11527.0,198.7263,198.8522,198.7263,198.8522,11527.0
2023-05-25 13:15:00,205.25,205.48,205.24,205.43,11703.0,198.8522,199.0751,198.8426,199.0266,11703.0
2023-05-25 13:20:00,205.43,205.51,205.42,205.49,15260.0,199.0266,199.1041,199.0169,199.0848,15260.0
2023-05-25 13:25:00,205.5,205.72,205.46,205.62,16842.0,199.0944,199.3076,199.0557,199.2107,16842.0
2023-05-25 13:30:00,205.64,205.81,205.61,205.69,18623.0,199.2301,199.3948,199.201,199.2785,18623.0
2023-05-25 13:35:00,205.71,205.72,205.58,205.68,6195.0,199.2979,199.3076,199.172,199.2688,6195.0
2023-05-25 13:40:00,205.7,205.73,205.61,205.66,12239.0,199.2882,199.3173,199.201,199.2495,12239.0
2023-05-25 13:45:00,205.66,205.74,205.61,205.71,17218.0,199.2495,199.327,199.201,199.2979,17218.0
2023-05-25 13:50:00,205.73,205.73,205.52,205.52,6650.0,199.3173,199.3173,199.1138,199.1138,6650.0
2023-05-25 13:55:00,205.57,205.73,205.55,205.73,6746.0,199.1623,199.3173,199.1429,199.3173,6746.0
2023-05-25 14:00:00,205.85,206.33,205.85,205.96,49948.0,199.4335,199.8986,199.4335,199.5401,49948.0
2023-05-25 14:05:00,205.98,205.98,205.68,205.71,24487.0,199.5595,199.5595,199.2688,199.2979,24487.0
2023-05-25 14:10:00,205.73,205.84,205.69,205.82,8348.0,199.3173,199.4239,199.2785,199.4045,8348.0
2023-05-25 14:15:00,205.86,206.06,205.83,206.0,9870.0,199.4432,199.637,199.4142,199.5789,9870.0
2023-05-25 14:20:00,206.0,206.03,205.81,205.87,24638.0,199.5789,199.6079,199.3948,199.4529,24638.0
2023-05-25 14:25:00,205.86,206.0,205.82,205.89,26452.0,199.4432,199.5789,199.4045,199.4723,26452.0
2023-05-25 14:30:00,205.84,205.84,205.4,205.5,22946.0,199.4239,199.4239,198.9976,199.0944,22946.0
2023-05-25 14:35:00,205.54,205.54,205.31,205.41,11574.0,199.1332,199.1332,198.9104,199.0073,11574.0
2023-05-25 14:40:00,205.41,205.47,205.26,205.38,55167.0,199.0073,199.0654,198.8619,198.9782,55167.0
2023-05-25 14:45:00,205.32,205.45,205.21,205.25,22726.0,198.9201,199.046,198.8135,198.8522,22726.0
2023-05-25 14:50:00,205.24,205.47,205.24,205.4,8068.0,198.8426,199.0654,198.8426,198.9976,8068.0
2023-05-25 14:55:00,205.43,205.43,205.29,205.36,18362.0,199.0266,199.0266,198.891,198.9588,18362.0
2023-05-25 15:00:00,205.36,205.52,205.33,205.52,12464.0,198.9588,199.1138,198.9297,199.1138,12464.0
2023-05-25 15:05:00,205.53,205.7,205.51,205.68,8917.0,199.1235,199.2882,199.1041,199.2688,8917.0
2023-05-25 15:10:00,205.75,205.87,205.7,205.74,19615.0,199.3367,199.4529,199.2882,199.327,19615.0
2023-05-25 15:15:00,205.74,205.74,205.57,205.65,16040.0,199.327,199.327,199.1623,199.2398,16040.0
2023-05-25 15:20:00,205.66,205.8,205.66,205.78,9289.0,199.2495,199.3851,199.2495,199.3657,9289.0
2023-05-25 15:25:00,205.77,206.14,205.69,205.96,23063.0,199.356,199.7145,199.2785,199.5401,23063.0
2023-05-25 15:30:00,205.92,206.14,205.84,205.9,18197.0,199.5014,199.7145,199.4239,199.482,18197.0
2023-05-25 15:35:00,205.9,206.01,205.8,205.96,12847.0,199.482,199.5886,199.3851,199.5401,12847.0
2023-05-25 15:40:00,205.98,206.1,205.9,206.05,15306.0,199.5595,199.6757,199.482,199.6273,15306.0
2023-05-25 15:45:00,206.04,206.12,205.82,205.88,15095.0,199.6176,199.6951,199.4045,199.4626,15095.0
2023-05-25 15:50:00,205.86,205.9,205.62,205.67,23485.0,199.4432,199.482,199.2107,199.2592,23485.0
2023-05-25 15:55:00,205.64,205.7,205.58,205.62,18856.0,199.2301,199.2882,199.172,199.2107,18856.0
2023-05-26 09:30:00,206.0,206.43,205.97,206.28,93488.0,199.5789,199.9955,199.5498,199.8501,93488.0
2023-05-26 09:35:00,206.3,206.51,206.09,206.5,34091.0,199.8695,200.073,199.6661,200.0633,34091.0
2023-05-26 09:40:00,206.5,206.98,206.5,206.93,18580.0,200.0633,200.5283,200.0633,200.4799,18580.0
2023-05-26 09:45:00,207.0,207.03,206.76,206.78,18188.0,200.5477,200.5768,200.3152,200.3346,18188.0
2023-05-26 09:50:00,206.84,206.84,206.68,206.82,14815.0,200.3927,200.3927,200.2377,200.3733,14815.0
2023-05-26 09:55:00,206.81,206.89,206.69,206.81,21243.0,200.3636,200.4411,200.2474,200.3636,21243.0
2023-05-26 10:00:00,206.74,207.15,206.71,206.96,59095.0,200.2958,200.693,200.2667,200.5089,59095.0
2023-05-26 10:05:00,206.99,207.28,206.92,207.28,22900.0,200.538,200.819,200.4702,200.819,22900.0
2023-05-26 10:10:00,207.3,207.33,207.12,207.13,16717.0,200.8383,200.8674,200.664,200.6736,16717.0
2023-05-26 10:15:00,207.24,207.43,207.23,207.4,9376.0,200.7802,200.9643,200.7705,200.9352,9376.0
2023-05-26 10:20:00,207.49,207.63,207.46,207.62,67591.0,201.0224,201.1581,200.9934,201.1484,67591.0
2023-05-26 10:25:00,207.65,207.95,207.65,207.94,35758.0,201.1774,201.4681,201.1774,201.4584,35758.0
2023-05-26 10:30:00,207.95,208.04,207.78,207.88,30058.0,201.4681,201.5553,201.3034,201.4003,30058.0
2023-05-26 10:35:00,207.89,208.07,207.86,207.98,24370.0,201.41,201.5843,201.3809,201.4971,24370.0
2023-05-26 10:40:00,207.99,208.26,207.89,207.99,23057.0,201.5068,201.7684,201.41,201.5068,23057.0
2023-05-26 10:45:00,207.93,208.13,207.86,208.08,27601.0,201.4487,201.6425,201.3809,201.594,27601.0
2023-05-26 10:50:00,208.09,208.15,207.87,208.02,23193.0,201.6037,201.6618,201.3906,201.5359,23193.0
2023-05-26 10:55:00,208.05,208.13,208.0,208.02,30117.0,201.565,201.6425,201.5165,201.5359,30117.0
2023-05-26 11:00:00,208.02,208.16,207.88,207.91,20619.0,201.5359,201.6715,201.4003,201.4293,20619.0
2023-05-26 11:05:00,207.93,207.99,207.74,207.83,16630.0,201.4487,201.5068,201.2646,201.3518,16630.0
2023-05-26 11:10:00,207.79,207.82,207.53,207.73,23442.0,201.3131,201.3421,201.0612,201.2549,23442.0
2023-05-26 11:15:00,207.71,207.81,207.62,207.66,25461.0,201.2356,201.3324,201.1484,201.1871,25461.0
2023-05-26 11:20:00,207.66,207.77,207.44,207.52,27356.0,201.1871,201.2937,200.974,201.0515,27356.0
2023-05-26 11:25:00,207.55,207.7,207.49,207.59,27377.0,201.0805,201.2259,201.0224,201.1193,27377.0
2023-05-26 11:30:00,207.59,207.72,207.56,207.65,16248.0,201.1193,201.2453,201.0902,201.1774,16248.0
2023-05-26 11:35:00,207.68,207.73,207.59,207.69,10664.0,201.2065,201.2549,201.1193,201.2162,10664.0
2023-05-26 11:40:00,207.7,207.96,207.67,207.88,13563.0,201.2259,201.4778,201.1968,201.4003,13563.0
2023-05-26 11:45:00,207.93,208.0,207.79,207.94,20098.0,201.4487,201.5165,201.3131,201.4584,20098.0
2023-05-26 11:50:00,207.98,208.04,207.87,207.89,15487.0,201.4971,201.5553,201.3906,201.41,15487.0
2023-05-26 11:55:00,207.89,207.93,207.78,207.78,19001.0,201.41,201.4487,201.3034,201.3034,19001.0
2023-05-26 12:00:00,207.79,208.0,207.76,208.0,20329.0,201.3131,201.5165,201.284,201.5165,20329.0
2023-05-26 12:05:00,208.02,208.15,207.96,208.08,25046.0,201.5359,201.6618,201.4778,201.594,25046.0
2023-05-26 12:10:00,208.12,208.14,207.98,208.06,15329.0,201.6328,201.6522,201.4971,201.5747,15329.0
2023-05-26 12:15:00,208.07,208.1,207.92,208.02,20422.0,201.5843,201.6134,201.439,201.5359,20422.0
2023-05-26 12:20:00,207.99,208.19,207.98,208.16,13261.0,201.5068,201.7006,201.4971,201.6715,13261.0
2023-05-26 12:25:00,208.17,208.3,208.1,208.24,15333.0,201.6812,201.8072,201.6134,201.749,15333.0
2023-05-26 12:30:00,208.27,208.35,208.22,208.24,23517.0,201.7781,201.8556,201.7297,201.749,23517.0
2023-05-26 12:35:00,208.26,208.36,208.22,208.3,18712.0,201.7684,201.8653,201.7297,201.8072,18712.0
2023-05-26 12:40:00,208.29,208.38,208.29,208.34,7499.0,201.7975,201.8847,201.7975,201.8459,7499.0
2023-05-26 12:45:00,208.34,208.36,208.2,208.24,13541.0,201.8459,201.8653,201.7103,201.749,13541.0
2023-05-26 12:50:00,208.26,208.34,208.16,208.24,20688.0,201.7684,201.8459,201.6715,201.749,20688.0
2023-05-26 12:55:00,208.22,208.28,208.16,208.23,27071.0,201.7297,201.7878,201.6715,201.7394,27071.0
2023-05-26 13:00:00,208.25,208.36,208.24,208.31,43388.0,201.7587,201.8653,201.749,201.8169,43388.0
2023-05-26 13:05:00,208.34,208.4,208.31,208.36,10864.0,201.8459,201.9041,201.8169,201.8653,10864.0
2023-05-26 13:10:00,208.36,208.38,208.3,208.31,26486.0,201.8653,201.8847,201.8072,201.8169,26486.0
2023-05-26 13:15:00,208.31,208.33,208.03,208.12,15834.0,201.8169,201.8362,201.5456,201.6328,15834.0
2023-05-26 13:20:00,208.11,208.24,208.11,208.18,9475.0,201.6231,201.749,201.6231,201.6909,9475.0
2023-05-26 13:25:00,208.16,208.2,208.06,208.15,16362.0,201.6715,201.7103,201.5747,201.6618,16362.0
2023-05-26 13:30:00,208.17,208.3,208.11,208.3,17725.0,201.6812,201.8072,201.6231,201.8072,17725.0
2023-05-26 13:35:00,208.27,208.27,208.12,208.22,7725.0,201.7781,201.7781,201.6328,201.7297,7725.0
2023-05-26 13:40:00,208.15,208.15,207.93,208.0,10767.0,201.6618,201.6618,201.4487,201.5165,10767.0
2023-05-26 13:45:00,207.96,208.05,207.93,208.05,9098.0,201.4778,201.565,201.4487,201.565,9098.0
2023-05-26 13:50:00,208.07,208.12,207.98,207.98,12924.0,201.5843,201.6328,201.4971,201.4971,12924.0
2023-05-26 13:55:00,208.04,208.17,208.03,208.11,9361.0,201.5553,201.6812,201.5456,201.6231,9361.0
2023-05-26 14:00:00,208.17,208.2,208.0,208.0,12991.0,201.6812,201.7103,201.5165,201.5165,12991.0
2023-05-26 14:05:00,208.01,208.02,207.85,207.89,10018.0,201.5262,201.5359,201.3712,201.41,10018.0
2023-05-26 14:10:00,207.91,208.06,207.91,208.03,5437.0,201.4293,201.5747,201.4293,201.5456,5437.0
2023-05-26 14:15:00,208.01,208.18,207.98,208.13,10238.0,201.5262,201.6909,201.4971,201.6425,10238.0
2023-05-26 14:20:00,208.09,208.22,208.06,208.17,12167.0,201.6037,201.7297,201.5747,201.6812,12167.0
2023-05-26 14:25:00,208.17,208.3,208.16,208.26,13122.0,201.6812,201.8072,201.6715,201.7684,13122.0
2023-05-26 14:30:00,208.24,208.32,208.22,208.32,11991.0,201.749,201.8265,201.7297,201.8265,11991.0
2023-05-26 14:35:00,208.33,208.47,208.31,208.4,18370.0,201.8362,201.9719,201.8169,201.9041,18370.0
2023-05-26 14:40:00,208.41,208.46,208.34,208.43,13357.0,201.9137,201.9622,201.8459,201.9331,13357.0
2023-05-26 14:45:00,208.42,208.51,208.42,208.48,19788.0,201.9234,202.0106,201.9234,201.9816,19788.0
2023-05-26 14:50:00,208.48,208.56,208.48,208.56,19279.0,201.9816,202.0591,201.9816,202.0591,19279.0
2023-05-26 14:55:00,208.56,208.58,208.36,208.39,11596.0,202.0591,202.0784,201.8653,201.8944,11596.0
2023-05-26 15:00:00,208.45,208.67,208.41,208.62,17234.0,201.9525,202.1656,201.9137,202.1172,17234.0
2023-05-26 15:05:00,208.59,208.63,208.55,208.63,10229.0,202.0881,202.1269,202.0494,202.1269,10229.0
2023-05-26 15:10:00,208.67,208.72,208.5,208.62,12462.0,202.1656,202.2141,202.0009,202.1172,12462.0
2023-05-26 15:15:00,208.6,208.65,208.56,208.58,29079.0,202.0978,202.1463,202.0591,202.0784,29079.0
2023-05-26 15:20:00,208.57,208.63,208.5,208.5,39269.0,202.0688,202.1269,202.0009,202.0009,39269.0
2023-05-26 15:25:00,208.49,208.54,208.31,208.39,43209.0,201.9912,202.0397,201.8169,201.8944,43209.0
2023-05-26 15:30:00,208.41,208.52,208.36,208.43,21691.0,201.9137,202.0203,201.8653,201.9331,21691.0
2023-05-26 15:35:00,208.45,208.45,208.27,208.35,16225.0,201.9525,201.9525,201.7781,201.8556,16225.0
2023-05-26 15:40:00,208.31,208.53,208.26,208.5,23291.0,201.8169,202.03,201.7684,202.0009,23291.0
2023-05-26 15:45:00,208.5,208.55,208.42,208.52,36144.0,202.0009,202.0494,201.9234,202.0203,36144.0
2023-05-26 15:50:00,208.5,208.5,208.23,208.46,30652.0,202.0009,202.0009,201.7394,201.9622,30652.0
2023-05-26 15:55:00,208.44,208.57,208.29,208.35,45816.0,201.9428,202.0688,201.7975,201.8556,45816.0
2023-05-30 09:30:00,209.63,209.68,209.36,209.61,292752.0,203.0957,203.1442,202.8341,203.0763,292752.0
2023-05-30 09:35:00,209.6,209.64,209.3,209.4,58370.0,203.0667,203.1054,202.776,202.8729,58370.0
2023-05-30 09:40:00,209.36,209.46,209.16,209.21,43431.0,202.8341,202.931,202.6404,202.6888,43431.0
2023-05-30 09:45:00,209.19,209.31,209.02,209.23,47673.0,202.6694,202.7857,202.5047,202.7082,47673.0
2023-05-30 09:50:00,209.27,209.38,208.9,208.93,50855.0,202.7469,202.8535,202.3885,202.4175,50855.0
2023-05-30 09:55:00,208.92,208.99,208.84,208.99,25467.0,202.4078,202.4757,202.3303,202.4757,25467.0
2023-05-30 10:00:00,208.98,209.01,208.51,208.62,83053.0,202.466,202.495,202.0106,202.1172,83053.0
2023-05-30 10:05:00,208.58,208.85,208.52,208.85,22071.0,202.0784,202.34,202.0203,202.34,22071.0
2023-05-30 10:10:00,208.86,208.94,208.6,208.8,29530.0,202.3497,202.4272,202.0978,202.2916,29530.0
2023-05-30 10:15:00,208.9,209.18,208.85,209.16,93570.0,202.3885,202.6597,202.34,202.6404,93570.0
2023-05-30 10:20:00,209.22,209.32,208.82,208.86,31653.0,202.6985,202.7954,202.311,202.3497,31653.0
2023-05-30 10:25:00,208.91,208.91,208.36,208.55,31527.0,202.3982,202.3982,201.8653,202.0494,31527.0
2023-05-30 10:30:00,208.5,208.87,208.48,208.59,23426.0,202.0009,202.3594,201.9816,202.0881,23426.0
2023-05-30 10:35:00,208.59,208.7,208.54,208.6,21227.0,202.0881,202.1947,202.0397,202.0978,21227.0
2023-05-30 10:40:00,208.58,208.69,208.56,208.61,13994.0,202.0784,202.185,202.0591,202.1075,13994.0
2023-05-30 10:45:00,208.57,208.64,208.4,208.59,18224.0,202.0688,202.1366,201.9041,202.0881,18224.0
2023-05-30 10:50:00,208.58,208.78,208.57,208.6,16354.0,202.0784,202.2722,202.0688,202.0978,16354.0
2023-05-30 10:55:00,208.61,208.76,208.58,208.62,15231.0,202.1075,202.2528,202.0784,202.1172,15231.0
2023-05-30 11:00:00,208.56,208.81,208.55,208.78,15482.0,202.0591,202.3013,202.0494,202.2722,15482.0
2023-05-30 11:05:00,208.8,208.81,208.63,208.68,9883.0,202.2916,202.3013,202.1269,202.1753,9883.0
2023-05-30 11:10:00,208.63,208.71,208.52,208.65,15009.0,202.1269,202.2044,202.0203,202.1463,15009.0
2023-05-30 11:15:00,208.62,208.64,208.3,208.37,14086.0,202.1172,202.1366,201.8072,201.875,14086.0
2023-05-30 11:20:00,208.36,208.36,208.07,208.16,27559.0,201.8653,201.8653,201.5843,201.6715,27559.0
2023-05-30 11:25:00,208.13,208.46,208.12,208.46,18747.0,201.6425,201.9622,201.6328,201.9622,18747.0
2023-05-30 11:30:00,208.48,208.55,208.45,208.49,12854.0,201.9816,202.0494,201.9525,201.9912,12854.0
2023-05-30 11:35:00,208.51,208.73,208.46,208.71,20710.0,202.0106,202.2238,201.9622,202.2044,20710.0
2023-05-30 11:40:00,208.71,208.77,208.56,208.56,21649.0,202.2044,202.2625,202.0591,202.0591,21649.0
2023-05-30 11:45:00,208.54,208.69,208.53,208.62,23299.0,202.0397,202.185,202.03,202.1172,23299.0
2023-05-30 11:50:00,208.6,208.63,208.46,208.56,14861.0,202.0978,202.1269,201.9622,202.0591,14861.0
2023-05-30 11:55:00,208.6,208.69,208.55,208.67,12257.0,202.0978,202.185,202.0494,202.1656,12257.0
2023-05-30 12:00:00,208.65,208.67,208.51,208.53,5249.0,202.1463,202.1656,202.0106,202.03,5249.0
2023-05-30 12:05:00,208.48,208.51,208.34,208.44,21275.0,201.9816,202.0106,201.8459,201.9428,21275.0
2023-05-30 12:10:00,208.43,208.54,208.4,208.46,13974.0,201.9331,202.0397,201.9041,201.9622,13974.0
2023-05-30 12:15:00,208.5,208.59,208.4,208.51,8931.0,202.0009,202.0881,201.9041,202.0106,8931.0
2023-05-30 12:20:00,208.54,208.55,208.44,208.55,6397.0,202.0397,202.0494,201.9428,202.0494,6397.0
2023-05-30 12:25:00,208.56,208.62,208.3,208.39,14237.0,202.0591,202.1172,201.8072,201.8944,14237.0
2023-05-30 12:30:00,208.37,208.49,208.3,208.41,15407.0,201.875,201.9912,201.8072,201.9137,15407.0
2023-05-30 12:35:00,208.42,208.52,208.21,208.23,12750.0,201.9234,202.0203,201.72,201.7394,12750.0
2023-05-30 12:40:00,208.24,208.24,208.05,208.14,20771.0,201.749,201.749,201.565,201.6522,20771.0
2023-05-30 12:45:00,208.15,208.28,208.1,208.25,6352.0,201.6618,201.7878,201.6134,201.7587,6352.0
2023-05-30 12:50:00,208.31,208.51,208.27,208.49,38606.0,201.8169,202.0106,201.7781,201.9912,38606.0
2023-05-30 12:55:00,208.48,208.55,208.42,208.52,3491.0,201.9816,202.0494,201.9234,202.0203,3491.0
2023-05-30 13:00:00,208.54,208.55,208.39,208.44,29696.0,202.0397,202.0494,201.8944,201.9428,29696.0
2023-05-30 13:05:00,208.44,208.44,208.23,208.3,12144.0,201.9428,201.9428,201.7394,201.8072,12144.0
2023-05-30 13:10:00,208.3,208.4,208.26,208.29,7849.0,201.8072,201.9041,201.7684,201.7975,7849.0
2023-05-30 13:15:00,208.28,208.4,208.24,208.36,28879.0,201.7878,201.9041,201.749,201.8653,28879.0
2023-05-30 13:20:00,208.41,208.42,208.3,208.31,9733.0,201.9137,201.9234,201.8072,201.8169,9733.0
2023-05-30 13:25:00,208.31,208.33,207.96,208.02,20931.0,201.8169,201.8362,201.4778,201.5359,20931.0
2023-05-30 13:30:00,207.97,208.16,207.83,208.14,14727.0,201.4875,201.6715,201.3518,201.6522,14727.0
2023-05-30 13:35:00,208.11,208.15,208.02,208.02,11546.0,201.6231,201.6618,201.5359,201.5359,11546.0
2023-05-30 13:40:00,208.05,208.13,207.98,208.03,11454.0,201.565,201.6425,201.4971,201.5456,11454.0
2023-05-30 13:45:00,208.04,208.13,207.98,208.13,10775.0,201.5553,201.6425,201.4971,201.6425,10775.0
2023-05-30 13:50:00,208.09,208.19,207.87,207.92,9656.0,201.6037,201.7006,201.3906,201.439,9656.0
2023-05-30 13:55:00,207.91,207.91,207.77,207.8,35021.0,201.4293,201.4293,201.2937,201.3228,35021.0
2023-05-30 14:00:00,207.8,207.9,207.71,207.72,40889.0,201.3228,201.4196,201.2356,201.2453,40889.0
2023-05-30 14:05:00,207.69,207.82,207.69,207.74,9348.0,201.2162,201.3421,201.2162,201.2646,9348.0
2023-05-30 14:10:00,207.73,207.9,207.73,207.87,12549.0,201.2549,201.4196,201.2549,201.3906,12549.0
2023-05-30 14:15:00,207.86,208.06,207.81,208.05,42352.0,201.3809,201.5747,201.3324,201.565,42352.0
2023-05-30 14:20:00,208.06,208.28,208.02,208.22,10888.0,201.5747,201.7878,201.5359,201.7297,10888.0
2023-05-30 14:25:00,208.27,208.38,208.26,208.34,32420.0,201.7781,201.8847,201.7684,201.8459,32420.0
2023-05-30 14:30:00,208.34,208.5,208.33,208.49,13020.0,201.8459,202.0009,201.8362,201.9912,13020.0
2023-05-30 14:35:00,208.46,208.58,208.46,208.57,38269.0,201.9622,202.0784,201.9622,202.0688,38269.0
2023-05-30 14:40:00,208.59,208.76,208.56,208.73,29213.0,202.0881,202.2528,202.0591,202.2238,29213.0
2023-05-30 14:45:00,208.77,208.79,208.55,208.55,19680.0,202.2625,202.2819,202.0494,202.0494,19680.0
2023-05-30 14:50:00,208.56,208.63,208.35,208.63,28657.0,202.0591,202.1269,201.8556,202.1269,28657.0
2023-05-30 14:55:00,208.67,208.68,208.41,208.43,11388.0,202.1656,202.1753,201.9137,201.9331,11388.0
2023-05-30 15:00:00,208.43,208.46,208.29,208.39,17452.0,201.9331,201.9622,201.7975,201.8944,17452.0
2023-05-30 15:05:00,208.4,208.42,208.26,208.42,13283.0,201.9041,201.9234,201.7684,201.9234,13283.0
2023-05-30 15:10:00,208.39,208.49,208.27,208.3,8376.0,201.8944,201.9912,201.7781,201.8072,8376.0
2023-05-30 15:15:00,208.34,208.42,208.25,208.4,19105.0,201.8459,201.9234,201.7587,201.9041,19105.0
2023-05-30 15:20:00,208.44,208.49,208.35,208.46,65548.0,201.9428,201.9912,201.8556,201.9622,65548.0
2023-05-30 15:25:00,208.45,208.57,208.44,208.48,13331.0,201.9525,202.0688,201.9428,201.9816,13331.0
2023-05-30 15:30:00,208.49,208.65,208.49,208.58,18194.0,201.9912,202.1463,201.9912,202.0784,18194.0
2023-05-30 15:35:00,208.6,208.61,208.48,208.55,19987.0,202.0978,202.1075,201.9816,202.0494,19987.0
2023-05-30 15:40:00,208.52,208.55,208.43,208.5,25626.0,202.0203,202.0494,201.9331,202.0009,25626.0
2023-05-30 15:45:00,208.52,208.65,208.46,208.53,36808.0,202.0203,202.1463,201.9622,202.03,36808.0
2023-05-30 15:50:00,208.51,208.51,208.15,208.15,46027.0,202.0106,202.0106,201.6618,201.6618,46027.0
2023-05-30 15:55:00,208.15,208.5,208.15,208.44,22931.0,201.6618,202.0009,201.6618,201.9428,22931.0
2023-05-31 09:30:00,207.49,207.84,207.45,207.46,69013.0,201.0224,201.3615,200.9837,200.9934,69013.0
2023-05-31 09:35:00,207.55,207.7,207.36,207.66,26369.0,201.0805,201.2259,200.8965,201.1871,26369.0
2023-05-31 09:40:00,207.61,207.89,207.6,207.77,13071.0,201.1387,201.41,201.129,201.2937,13071.0
2023-05-31 09:45:00,207.81,207.98,207.37,207.5,31208.0,201.3324,201.4971,200.9062,201.0321,31208.0
2023-05-31 09:50:00,207.48,207.65,207.32,207.39,17264.0,201.0127,201.1774,200.8577,200.9255,17264.0
2023-05-31 09:55:00,207.39,207.47,207.38,207.43,15949.0,200.9255,201.003,200.9158,200.9643,15949.0
2023-05-31 10:00:00,207.32,207.44,207.2,207.34,21349.0,200.8577,200.974,200.7415,200.8771,21349.0
2023-05-31 10:05:00,207.32,207.34,207.09,207.14,15284.0,200.8577,200.8771,200.6349,200.6833,15284.0
2023-05-31 10:10:00,207.14,207.14,206.92,206.95,35048.0,200.6833,200.6833,200.4702,200.4993,35048.0
2023-05-31 10:15:00,206.99,207.02,206.75,206.84,43671.0,200.538,200.5671,200.3055,200.3927,43671.0
2023-05-31 10:20:00,206.77,206.87,206.68,206.68,19990.0,200.3249,200.4217,200.2377,200.2377,19990.0
2023-05-31 10:25:00,206.68,206.71,206.46,206.64,39881.0,200.2377,200.2667,200.0245,200.1989,39881.0
2023-05-31 10:30:00,206.63,206.67,206.46,206.47,24486.0,200.1892,200.228,200.0245,200.0342,24486.0
2023-05-31 10:35:00,206.5,206.6,206.36,206.55,35405.0,200.0633,200.1602,199.9276,200.1117,35405.0
2023-05-31 10:40:00,206.5,206.59,206.41,206.54,15760.0,200.0633,200.1505,199.9761,200.102,15760.0
2023-05-31 10:45:00,206.53,206.68,206.53,206.64,16218.0,200.0923,200.2377,200.0923,200.1989,16218.0
2023-05-31 10:50:00,206.62,206.69,206.57,206.61,11619.0,200.1795,200.2474,200.1311,200.1699,11619.0
2023-05-31 10:55:00,206.65,206.83,206.58,206.64,25170.0,200.2086,200.383,200.1408,200.1989,25170.0
2023-05-31 11:00:00,206.6,206.74,206.53,206.59,12195.0,200.1602,200.2958,200.0923,200.1505,12195.0
2023-05-31 11:05:00,206.59,206.59,206.42,206.53,11876.0,200.1505,200.1505,199.9858,200.0923,11876.0
2023-05-31 11:10:00,206.49,206.54,206.42,206.44,15675.0,200.0536,200.102,199.9858,200.0051,15675.0
2023-05-31 11:15:00,206.45,206.5,206.36,206.4,15322.0,200.0148,200.0633,199.9276,199.9664,15322.0
2023-05-31 11:20:00,206.52,206.58,206.47,206.52,45671.0,200.0827,200.1408,200.0342,200.0827,45671.0
2023-05-31 11:25:00,206.52,206.58,206.35,206.37,25071.0,200.0827,200.1408,199.918,199.9373,25071.0
2023-05-31 11:30:00,206.35,206.44,206.3,206.35,19315.0,199.918,200.0051,199.8695,199.918,19315.0
2023-05-31 11:35:00,206.39,206.53,206.34,206.37,18769.0,199.9567,200.0923,199.9083,199.9373,18769.0
2023-05-31 11:40:00,206.38,206.55,206.35,206.51,12817.0,199.947,200.1117,199.918,200.073,12817.0
2023-05-31 11:45:00,206.53,206.58,206.43,206.56,14348.0,200.0923,200.1408,199.9955,200.1214,14348.0
2023-05-31 11:50:00,206.55,206.74,206.45,206.74,7171.0,200.1117,200.2958,200.0148,200.2958,7171.0
2023-05-31 11:55:00,206.72,206.74,206.51,206.56,13819.0,200.2764,200.2958,200.073,200.1214,13819.0
2023-05-31 12:00:00,206.59,206.79,206.59,206.77,25758.0,200.1505,200.3442,200.1505,200.3249,25758.0
2023-05-31 12:05:00,206.77,206.78,206.51,206.63,14751.0,200.3249,200.3346,200.073,200.1892,14751.0
2023-05-31 12:10:00,206.59,206.7,206.59,206.67,15931.0,200.1505,200.257,200.1505,200.228,15931.0
2023-05-31 12:15:00,206.71,206.75,206.6,206.62,17461.0,200.2667,200.3055,200.1602,200.1795,17461.0
2023-05-31 12:20:00,206.61,206.74,206.6,206.71,27071.0,200.1699,200.2958,200.1602,200.2667,27071.0
2023-05-31 12:25:00,206.71,206.74,206.6,206.65,16083.0,200.2667,200.2958,200.1602,200.2086,16083.0
2023-05-31 12:30:00,206.63,206.7,206.57,206.69,13200.0,200.1892,200.257,200.1311,200.2474,13200.0
2023-05-31 12:35:00,206.73,206.74,206.56,206.56,15049.0,200.2861,200.2958,200.1214,200.1214,15049.0
2023-05-31 12:40:00,206.56,206.78,206.56,206.74,8230.0,200.1214,200.3346,200.1214,200.2958,8230.0
2023-05-31 12:45:00,206.71,206.93,206.67,206.84,21110.0,200.2667,200.4799,200.228,200.3927,21110.0
2023-05-31 12:50:00,206.83,206.84,206.44,206.63,14356.0,200.383,200.3927,200.0051,200.1892,14356.0
2023-05-31 12:55:00,206.62,206.77,206.61,206.77,5554.0,200.1795,200.3249,200.1699,200.3249,5554.0
2023-05-31 13:00:00,206.75,206.79,206.66,206.77,38051.0,200.3055,200.3442,200.2183,200.3249,38051.0
2023-05-31 13:05:00,206.78,206.89,206.77,206.89,7093.0,200.3346,200.4411,200.3249,200.4411,7093.0
2023-05-31 13:10:00,206.87,206.95,206.85,206.85,9993.0,200.4217,200.4993,200.4024,200.4024,9993.0
2023-05-31 13:15:00,206.88,206.98,206.83,206.84,10034.0,200.4314,200.5283,200.383,200.3927,10034.0
2023-05-31 13:20:00,206.81,206.93,206.79,206.87,8694.0,200.3636,200.4799,200.3442,200.4217,8694.0
2023-05-31 13:25:00,206.89,207.08,206.88,207.08,30681.0,200.4411,200.6252,200.4314,200.6252,30681.0
2023-05-31 13:30:00,207.06,207.22,207.04,207.14,16439.0,200.6058,200.7608,200.5864,200.6833,16439.0
2023-05-31 13:35:00,207.2,207.34,206.97,207.3,49030.0,200.7415,200.8771,200.5186,200.8383,49030.0
2023-05-31 13:40:00,207.38,207.5,207.34,207.38,13654.0,200.9158,201.0321,200.8771,200.9158,13654.0
2023-05-31 13:45:00,207.36,207.39,207.1,207.15,14724.0,200.8965,200.9255,200.6446,200.693,14724.0
2023-05-31 13:50:00,207.17,207.36,207.17,207.3,9725.0,200.7124,200.8965,200.7124,200.8383,9725.0
2023-05-31 13:55:00,207.33,207.44,207.32,207.39,4115.0,200.8674,200.974,200.8577,200.9255,4115.0
2023-05-31 14:00:00,207.42,207.44,207.27,207.4,10249.0,200.9546,200.974,200.8093,200.9352,10249.0
2023-05-31 14:05:00,207.42,207.5,207.39,207.5,18373.0,200.9546,201.0321,200.9255,201.0321,18373.0
2023-05-31 14:10:00,207.5,207.57,207.43,207.56,25448.0,201.0321,201.0999,200.9643,201.0902,25448.0
2023-05-31 14:15:00,207.58,207.66,207.39,207.53,21641.0,201.1096,201.1871,200.9255,201.0612,21641.0
2023-05-31 14:20:00,207.5,207.51,207.42,207.47,17376.0,201.0321,201.0418,200.9546,201.003,17376.0
2023-05-31 14:25:00,207.5,207.62,207.41,207.62,11970.0,201.0321,201.1484,200.9449,201.1484,11970.0
2023-05-31 14:30:00,207.6,207.6,207.43,207.43,12407.0,201.129,201.129,200.9643,200.9643,12407.0
2023-05-31 14:35:00,207.45,207.6,207.43,207.53,21726.0,200.9837,201.129,200.9643,201.0612,21726.0
2023-05-31 14:40:00,207.59,207.59,207.48,207.54,7921.0,201.1193,201.1193,201.0127,201.0709,7921.0
2023-05-31 14:45:00,207.58,207.6,207.4,207.45,8579.0,201.1096,201.129,200.9352,200.9837,8579.0
2023-05-31 14:50:00,207.45,207.45,207.11,207.26,33157.0,200.9837,200.9837,200.6543,200.7996,33157.0
2023-05-31 14:55:00,207.3,207.41,207.25,207.34,22818.0,200.8383,200.9449,200.7899,200.8771,22818.0
2023-05-31 15:00:00,207.38,207.4,207.19,207.26,33032.0,200.9158,200.9352,200.7318,200.7996,33032.0
2023-05-31 15:05:00,207.28,207.28,207.15,207.24,26131.0,200.819,200.819,200.693,200.7802,26131.0
2023-05-31 15:10:00,207.25,207.34,207.15,207.28,12856.0,200.7899,200.8771,200.693,200.819,12856.0
2023-05-31 15:15:00,207.26,207.32,207.2,207.24,9635.0,200.7996,200.8577,200.7415,200.7802,9635.0
2023-05-31 15:20:00,207.19,207.39,207.18,207.34,9968.0,200.7318,200.9255,200.7221,200.8771,9968.0
2023-05-31 15:25:00,207.32,207.38,207.22,207.37,22900.0,200.8577,200.9158,200.7608,200.9062,22900.0
2023-05-31 15:30:00,207.34,207.49,207.3,207.44,22930.0,200.8771,201.0224,200.8383,200.974,22930.0
2023-05-31 15:35:00,207.43,207.51,207.41,207.43,10064.0,200.9643,201.0418,200.9449,200.9643,10064.0
2023-05-31 15:40:00,207.48,207.75,207.43,207.71,18982.0,201.0127,201.2743,200.9643,201.2356,18982.0
2023-05-31 15:45:00,207.74,207.82,207.61,207.68,39308.0,201.2646,201.3421,201.1387,201.2065,39308.0
2023-05-31 15:50:00,207.71,207.71,207.27,207.3,34094.0,201.2356,201.2356,200.8093,200.8383,34094.0
2023-05-31 15:55:00,207.31,207.37,207.11,207.24,95847.0,200.848,200.9062,200.6543,200.7802,95847.0
2023-06-01 09:30:00,207.3,207.5,206.82,206.82,105276.0,200.8383,201.0321,200.3733,200.3733,105276.0
2023-06-01 09:35:00,206.83,207.13,206.8,207.12,44263.0,200.383,200.6736,200.3539,200.664,44263.0
2023-06-01 09:40:00,207.11,207.12,206.76,206.82,26802.0,200.6543,200.664,200.3152,200.3733,26802.0
2023-06-01 09:45:00,206.81,206.89,206.7,206.79,15263.0,200.3636,200.4411,200.257,200.3442,15263.0
2023-06-01 09:50:00,206.74,206.83,206.65,206.76,29334.0,200.2958,200.383,200.2086,200.3152,29334.0
2023-06-01 09:55:00,206.71,206.95,206.69,206.92,20984.0,200.2667,200.4993,200.2474,200.4702,20984.0
2023-06-01 10:00:00,206.91,207.29,206.85,207.29,53692.0,200.4605,200.8287,200.4024,200.8287,53692.0
2023-06-01 10:05:00,207.18,207.4,207.18,207.31,41024.0,200.7221,200.9352,200.7221,200.848,41024.0
2023-06-01 10:10:00,207.34,207.55,207.28,207.55,19978.0,200.8771,201.0805,200.819,201.0805,19978.0
2023-06-01 10:15:00,207.51,207.59,207.21,207.33,10642.0,201.0418,201.1193,200.7511,200.8674,10642.0
2023-06-01 10:20:00,207.3,207.36,207.07,207.08,17789.0,200.8383,200.8965,200.6155,200.6252,17789.0
2023-06-01 10:25:00,207.07,207.4,207.01,207.34,12379.0,200.6155,200.9352,200.5574,200.8771,12379.0
2023-06-01 10:30:00,207.36,207.4,207.25,207.36,19303.0,200.8965,200.9352,200.7899,200.8965,19303.0
2023-06-01 10:35:00,207.36,207.59,207.34,207.58,12906.0,200.8965,201.1193,200.8771,201.1096,12906.0
2023-06-01 10:40:00,207.58,208.02,207.57,207.96,25820.0,201.1096,201.5359,201.0999,201.4778,25820.0
2023-06-01 10:45:00,207.97,208.24,207.85,207.97,22744.0,201.4875,201.749,201.3712,201.4875,22744.0
2023-06-01 10:50:00,208.0,208.15,207.98,208.1,17244.0,201.5165,201.6618,201.4971,201.6134,17244.0
2023-06-01 10:55:00,208.09,208.15,208.0,208.06,13556.0,201.6037,201.6618,201.5165,201.5747,13556.0
2023-06-01 11:00:00,208.08,208.12,207.97,208.04,47414.0,201.594,201.6328,201.4875,201.5553,47414.0
2023-06-01 11:05:00,208.06,208.16,208.02,208.03,19654.0,201.5747,201.6715,201.5359,201.5456,19654.0
2023-06-01 11:10:00,208.03,208.29,207.97,208.26,22368.0,201.5456,201.7975,201.4875,201.7684,22368.0
2023-06-01 11:15:00,208.29,208.5,208.27,208.32,18640.0,201.7975,202.0009,201.7781,201.8265,18640.0
2023-06-01 11:20:00,208.29,208.43,208.24,208.41,12268.0,201.7975,201.9331,201.749,201.9137,12268.0
2023-06-01 11:25:00,208.43,208.56,208.39,208.42,14658.0,201.9331,202.0591,201.8944,201.9234,14658.0
2023-06-01 11:30:00,208.48,208.64,208.43,208.6,21696.0,201.9816,202.1366,201.9331,202.0978,21696.0
2023-06-01 11:35:00,208.59,208.7,208.53,208.55,13541.0,202.0881,202.1947,202.03,202.0494,13541.0
2023-06-01 11:40:00,208.58,208.81,208.56,208.74,21913.0,202.0784,202.3013,202.0591,202.2335,21913.0
2023-06-01 11:45:00,208.7,208.85,208.7,208.83,24073.0,202.1947,202.34,202.1947,202.3207,24073.0
2023-06-01 11:50:00,208.83,208.93,208.8,208.88,18261.0,202.3207,202.4175,202.2916,202.3691,18261.0
2023-06-01 11:55:00,208.87,208.95,208.81,208.94,24491.0,202.3594,202.4369,202.3013,202.4272,24491.0
2023-06-01 12:00:00,208.95,209.08,208.93,209.0,18404.0,202.4369,202.5629,202.4175,202.4854,18404.0
2023-06-01 12:05:00,208.96,209.05,208.96,209.01,16704.0,202.4466,202.5338,202.4466,202.495,16704.0
2023-06-01 12:10:00,209.03,209.09,208.96,209.03,10863.0,202.5144,202.5725,202.4466,202.5144,10863.0
2023-06-01 12:15:00,209.05,209.14,208.95,209.13,75597.0,202.5338,202.621,202.4369,202.6113,75597.0
2023-06-01 12:20:00,209.13,209.28,209.13,209.19,20013.0,202.6113,202.7566,202.6113,202.6694,20013.0
2023-06-01 12:25:00,209.22,209.25,209.17,209.25,13164.0,202.6985,202.7276,202.6501,202.7276,13164.0
2023-06-01 12:30:00,209.27,209.27,209.12,209.16,13737.0,202.7469,202.7469,202.6016,202.6404,13737.0
2023-06-01 12:35:00,209.14,209.22,209.13,209.17,19965.0,202.621,202.6985,202.6113,202.6501,19965.0
2023-06-01 12:40:00,209.21,209.21,209.1,209.13,34196.0,202.6888,202.6888,202.5822,202.6113,34196.0
2023-06-01 12:45:00,209.11,209.17,208.98,209.15,34592.0,202.5919,202.6501,202.466,202.6307,34592.0
2023-06-01 12:50:00,209.16,209.18,209.09,209.18,24832.0,202.6404,202.6597,202.5725,202.6597,24832.0
2023-06-01 12:55:00,209.18,209.23,209.13,209.16,23270.0,202.6597,202.7082,202.6113,202.6404,23270.0
2023-06-01 13:00:00,209.18,209.23,209.09,209.13,14476.0,202.6597,202.7082,202.5725,202.6113,14476.0
2023-06-01 13:05:00,209.1,209.21,209.07,209.08,16344.0,202.5822,202.6888,202.5532,202.5629,16344.0
2023-06-01 13:10:00,209.05,209.22,209.05,209.21,14742.0,202.5338,202.6985,202.5338,202.6888,14742.0
2023-06-01 13:15:00,209.21,209.22,209.14,209.18,7471.0,202.6888,202.6985,202.621,202.6597,7471.0
2023-06-01 13:20:00,209.16,209.31,209.05,209.08,16733.0,202.6404,202.7857,202.5338,202.5629,16733.0
2023-06-01 13:25:00,209.11,209.11,208.99,209.09,24165.0,202.5919,202.5919,202.4757,202.5725,24165.0
2023-06-01 13:30:00,209.11,209.11,209.0,209.07,16031.0,202.5919,202.5919,202.4854,202.5532,16031.0
2023-06-01 13:35:00,209.05,209.13,209.04,209.08,10998.0,202.5338,202.6113,202.5241,202.5629,10998.0
2023-06-01 13:40:00,209.06,209.16,209.03,209.15,17777.0,202.5435,202.6404,202.5144,202.6307,17777.0
2023-06-01 13:45:00,209.16,209.27,209.15,209.23,9175.0,202.6404,202.7469,202.6307,202.7082,9175.0
2023-06-01 13:50:00,209.3,209.36,209.25,209.34,11401.0,202.776,202.8341,202.7276,202.8148,11401.0
2023-06-01 13:55:00,209.32,209.4,209.27,209.36,32642.0,202.7954,202.8729,202.7469,202.8341,32642.0
2023-06-01 14:00:00,209.42,209.42,209.23,209.34,16710.0,202.8923,202.8923,202.7082,202.8148,16710.0
2023-06-01 14:05:00,209.35,209.47,209.35,209.45,18766.0,202.8244,202.9407,202.8244,202.9213,18766.0
2023-06-01 14:10:00,209.45,209.45,209.36,209.36,4907.0,202.9213,202.9213,202.8341,202.8341,4907.0
2023-06-01 14:15:00,209.4,209.48,209.28,209.29,17078.0,202.8729,202.9504,202.7566,202.7663,17078.0
2023-06-01 14:20:00,209.35,209.42,209.34,209.38,18241.0,202.8244,202.8923,202.8148,202.8535,18241.0
2023-06-01 14:25:00,209.38,209.45,209.33,209.38,16720.0,202.8535,202.9213,202.8051,202.8535,16720.0
2023-06-01 14:30:00,209.4,209.41,209.32,209.32,15886.0,202.8729,202.8826,202.7954,202.7954,15886.0
2023-06-01 14:35:00,209.31,209.4,209.26,209.31,23177.0,202.7857,202.8729,202.7372,202.7857,23177.0
2023-06-01 14:40:00,209.27,209.38,209.27,209.34,11211.0,202.7469,202.8535,202.7469,202.8148,11211.0
2023-06-01 14:45:00,209.33,209.42,209.32,209.41,7077.0,202.8051,202.8923,202.7954,202.8826,7077.0
2023-06-01 14:50:00,209.43,209.55,209.37,209.5,16266.0,202.9019,203.0182,202.8438,202.9698,16266.0
2023-06-01 14:55:00,209.5,209.59,209.44,209.56,36803.0,202.9698,203.057,202.9116,203.0279,36803.0
2023-06-01 15:00:00,209.57,209.73,209.55,209.73,31976.0,203.0376,203.1926,203.0182,203.1926,31976.0
2023-06-01 15:05:00,209.75,209.8,209.66,209.66,43047.0,203.212,203.2604,203.1248,203.1248,43047.0
2023-06-01 15:10:00,209.69,209.76,209.63,209.74,34233.0,203.1538,203.2217,203.0957,203.2023,34233.0
2023-06-01 15:15:00,209.75,209.8,209.65,209.65,16946.0,203.212,203.2604,203.1151,203.1151,16946.0
2023-06-01 15:20:00,209.63,209.7,209.47,209.48,41840.0,203.0957,203.1635,202.9407,202.9504,41840.0
2023-06-01 15:25:00,209.44,209.5,209.25,209.25,21343.0,202.9116,202.9698,202.7276,202.7276,21343.0
2023-06-01 15:30:00,209.27,209.33,208.95,209.01,27572.0,202.7469,202.8051,202.4369,202.495,27572.0
2023-06-01 15:35:00,208.98,209.01,208.79,208.87,26692.0,202.466,202.495,202.2819,202.3594,26692.0
2023-06-01 15:40:00,208.87,209.0,208.79,208.98,14383.0,202.3594,202.4854,202.2819,202.466,14383.0
2023-06-01 15:45:00,209.0,209.2,208.98,209.2,13507.0,202.4854,202.6791,202.466,202.6791,13507.0
2023-06-01 15:50:00,209.17,209.17,208.91,209.08,13983.0,202.6501,202.6501,202.3982,202.5629,13983.0
2023-06-01 15:55:00,209.11,209.24,209.01,209.17,101923.0,202.5919,202.7179,202.495,202.6501,101923.0
2023-06-02 09:30:00,210.68,211.38,210.5,211.27,197312.0,204.113,204.7912,203.9386,204.6846,197312.0
2023-06-02 09:35:00,211.37,211.57,211.34,211.51,39700.0,204.7815,204.9752,204.7524,204.9171,39700.0
2023-06-02 09:40:00,211.55,211.73,211.48,211.57,44085.0,204.9559,205.1303,204.888,204.9752,44085.0
2023-06-02 09:45:00,211.58,211.62,211.11,211.3,30844.0,204.9849,205.0237,204.5296,204.7137,30844.0
2023-06-02 09:50:00,211.27,211.39,211.11,211.24,47410.0,204.6846,204.8009,204.5296,204.6555,47410.0
2023-06-02 09:55:00,211.21,211.25,210.67,210.72,46669.0,204.6265,204.6652,204.1033,204.1517,46669.0
2023-06-02 10:00:00,210.72,210.9,210.5,210.85,39545.0,204.1517,204.3261,203.9386,204.2777,39545.0
2023-06-02 10:05:00,210.86,211.07,210.81,210.86,33113.0,204.2874,204.4908,204.2389,204.2874,33113.0
2023-06-02 10:10:00,210.93,211.4,210.92,211.35,36635.0,204.3552,204.8105,204.3455,204.7621,36635.0
2023-06-02 10:15:00,211.36,211.45,211.07,211.22,84999.0,204.7718,204.859,204.4908,204.6362,84999.0
2023-06-02 10:20:00,211.25,211.37,211.03,211.05,15577.0,204.6652,204.7815,204.4521,204.4715,15577.0
2023-06-02 10:25:00,211.0,211.4,210.95,211.34,24691.0,204.423,204.8105,204.3746,204.7524,24691.0
2023-06-02 10:30:00,211.33,211.41,211.15,211.26,11837.0,204.7427,204.8202,204.5683,204.6749,11837.0
2023-06-02 10:35:00,211.31,211.6,211.27,211.6,42991.0,204.7233,205.0043,204.6846,205.0043,42991.0
2023-06-02 10:40:00,211.57,211.74,211.52,211.72,14141.0,204.9752,205.1399,204.9268,205.1206,14141.0
2023-06-02 10:45:00,211.73,211.99,211.7,211.87,30944.0,205.1303,205.3822,205.1012,205.2659,30944.0
2023-06-02 10:50:00,211.83,211.92,211.72,211.87,21213.0,205.2271,205.3143,205.1206,205.2659,21213.0
2023-06-02 10:55:00,211.89,212.04,211.88,212.02,37866.0,205.2853,205.4306,205.2756,205.4112,37866.0
2023-06-02 11:00:00,212.03,212.38,212.03,212.33,38898.0,205.4209,205.76,205.4209,205.7116,38898.0
2023-06-02 11:05:00,212.32,212.34,212.12,212.21,56907.0,205.7019,205.7212,205.5081,205.5953,56907.0
2023-06-02 11:10:00,212.21,212.35,212.19,212.24,28314.0,205.5953,205.7309,205.5759,205.6244,28314.0
2023-06-02 11:15:00,212.25,212.35,212.24,212.31,30397.0,205.634,205.7309,205.6244,205.6922,30397.0
2023-06-02 11:20:00,212.33,212.45,212.3,212.35,33283.0,205.7116,205.8278,205.6825,205.7309,33283.0
2023-06-02 11:25:00,212.34,212.5,212.31,212.43,27836.0,205.7212,205.8763,205.6922,205.8084,27836.0
2023-06-02 11:30:00,212.4,212.49,212.33,212.34,13187.0,205.7794,205.8666,205.7116,205.7212,13187.0
2023-06-02 11:35:00,212.32,212.32,212.16,212.2,17951.0,205.7019,205.7019,205.5469,205.5856,17951.0
2023-06-02 11:40:00,212.21,212.32,212.2,212.22,17374.0,205.5953,205.7019,205.5856,205.605,17374.0
2023-06-02 11:45:00,212.25,212.26,212.12,212.14,25759.0,205.634,205.6437,205.5081,205.5275,25759.0
2023-06-02 11:50:00,212.12,212.23,212.01,212.23,30408.0,205.5081,205.6147,205.4015,205.6147,30408.0
2023-06-02 11:55:00,212.23,212.41,212.21,212.38,23283.0,205.6147,205.7891,205.5953,205.76,23283.0
2023-06-02 12:00:00,212.38,212.44,212.24,212.27,19226.0,205.76,205.8181,205.6244,205.6534,19226.0
2023-06-02 12:05:00,212.26,212.4,212.26,212.31,15657.0,205.6437,205.7794,205.6437,205.6922,15657.0
2023-06-02 12:10:00,212.33,212.36,212.21,212.25,21610.0,205.7116,205.7406,205.5953,205.634,21610.0
2023-06-02 12:15:00,212.23,212.23,212.14,212.21,15411.0,205.6147,205.6147,205.5275,205.5953,15411.0
2023-06-02 12:20:00,212.25,212.36,212.22,212.31,44979.0,205.634,205.7406,205.605,205.6922,44979.0
2023-06-02 12:25:00,212.35,212.38,212.29,212.38,9194.0,205.7309,205.76,205.6728,205.76,9194.0
2023-06-02 12:30:00,212.4,212.47,212.35,212.47,38293.0,205.7794,205.8472,205.7309,205.8472,38293.0
2023-06-02 12:35:00,212.5,212.55,212.44,212.53,29987.0,205.8763,205.9247,205.8181,205.9053,29987.0
2023-06-02 12:40:00,212.51,212.57,212.41,212.55,15553.0,205.8859,205.9441,205.7891,205.9247,15553.0
2023-06-02 12:45:00,212.56,212.7,212.54,212.63,22404.0,205.9344,206.07,205.915,206.0022,22404.0
2023-06-02 12:50:00,212.63,212.7,212.62,212.69,20595.0,206.0022,206.07,205.9925,206.0603,20595.0
2023-06-02 12:55:00,212.7,212.73,212.64,212.68,14091.0,206.07,206.0991,206.0119,206.0506,14091.0
2023-06-02 13:00:00,212.7,212.71,212.58,212.63,31114.0,206.07,206.0797,205.9538,206.0022,31114.0
2023-06-02 13:05:00,212.63,212.76,212.63,212.73,16852.0,206.0022,206.1282,206.0022,206.0991,16852.0
2023-06-02 13:10:00,212.72,212.72,212.55,212.6,20081.0,206.0894,206.0894,205.9247,205.9731,20081.0
2023-06-02 13:15:00,212.63,212.75,212.6,212.72,12340.0,206.0022,206.1185,205.9731,206.0894,12340.0
2023-06-02 13:20:00,212.74,212.9,212.73,212.85,19632.0,206.1088,206.2638,206.0991,206.2153,19632.0
2023-06-02 13:25:00,212.85,212.9,212.81,212.87,22479.0,206.2153,206.2638,206.1766,206.2347,22479.0
2023-06-02 13:30:00,212.88,212.92,212.73,212.79,14198.0,206.2444,206.2832,206.0991,206.1572,14198.0
2023-06-02 13:35:00,212.77,212.79,212.7,212.76,24945.0,206.1378,206.1572,206.07,206.1282,24945.0
2023-06-02 13:40:00,212.77,212.78,212.65,212.72,9359.0,206.1378,206.1475,206.0216,206.0894,9359.0
2023-06-02 13:45:00,212.68,212.78,212.63,212.74,12172.0,206.0506,206.1475,206.0022,206.1088,12172.0
2023-06-02 13:50:00,212.72,212.79,212.7,212.76,6744.0,206.0894,206.1572,206.07,206.1282,6744.0
2023-06-02 13:55:00,212.78,212.81,212.72,212.81,6807.0,206.1475,206.1766,206.0894,206.1766,6807.0
2023-06-02 14:00:00,212.84,212.88,212.77,212.8,21203.0,206.2057,206.2444,206.1378,206.1669,21203.0
2023-06-02 14:05:00,212.73,212.73,212.46,212.58,15360.0,206.0991,206.0991,205.8375,205.9538,15360.0
2023-06-02 14:10:00,212.58,212.6,212.48,212.48,43069.0,205.9538,205.9731,205.8569,205.8569,43069.0
2023-06-02 14:15:00,212.5,212.58,212.47,212.52,26926.0,205.8763,205.9538,205.8472,205.8956,26926.0
2023-06-02 14:20:00,212.53,212.73,212.52,212.73,32040.0,205.9053,206.0991,205.8956,206.0991,32040.0
2023-06-02 14:25:00,212.73,212.74,212.61,212.68,13378.0,206.0991,206.1088,205.9828,206.0506,13378.0
2023-06-02 14:30:00,212.69,212.82,212.65,212.76,12815.0,206.0603,206.1863,206.0216,206.1282,12815.0
2023-06-02 14:35:00,212.73,212.84,212.72,212.81,17869.0,206.0991,206.2057,206.0894,206.1766,17869.0
2023-06-02 14:40:00,212.85,212.85,212.75,212.84,22155.0,206.2153,206.2153,206.1185,206.2057,22155.0
2023-06-02 14:45:00,212.84,212.91,212.83,212.86,16907.0,206.2057,206.2735,206.196,206.225,16907.0
2023-06-02 14:50:00,212.83,212.9,212.8,212.8,13182.0,206.196,206.2638,206.1669,206.1669,13182.0
2023-06-02 14:55:00,212.8,212.88,212.73,212.87,44252.0,206.1669,206.2444,206.0991,206.2347,44252.0
2023-06-02 15:00:00,212.89,213.04,212.89,213.02,31427.0,206.2541,206.3994,206.2541,206.38,31427.0
2023-06-02 15:05:00,213.02,213.09,212.89,212.89,17031.0,206.38,206.4479,206.2541,206.2541,17031.0
2023-06-02 15:10:00,212.89,212.97,212.84,212.93,26088.0,206.2541,206.3316,206.2057,206.2929,26088.0
2023-06-02 15:15:00,212.97,213.06,212.97,213.03,17415.0,206.3316,206.4188,206.3316,206.3897,17415.0
2023-06-02 15:20:00,213.03,213.03,212.87,212.89,41981.0,206.3897,206.3897,206.2347,206.2541,41981.0
2023-06-02 15:25:00,212.87,212.88,212.77,212.79,13620.0,206.2347,206.2444,206.1378,206.1572,13620.0
2023-06-02 15:30:00,212.79,212.86,212.7,212.77,36512.0,206.1572,206.225,206.07,206.1378,36512.0
2023-06-02 15:35:00,212.77,212.9,212.76,212.86,16477.0,206.1378,206.2638,206.1282,206.225,16477.0
2023-06-02 15:40:00,212.86,212.96,212.77,212.8,26494.0,206.225,206.3219,206.1378,206.1669,26494.0
2023-06-02 15:45:00,212.77,212.91,212.74,212.88,75788.0,206.1378,206.2735,206.1088,206.2444,75788.0
2023-06-02 15:50:00,212.86,212.88,212.72,212.81,125525.0,206.225,206.2444,206.0894,206.1766,125525.0
2023-06-02 15:55:00,212.84,212.85,212.64,212.71,47372.0,206.2057,206.2153,206.0119,206.0797,47372.0
2023-06-05 09:30:00,212.74,212.89,212.74,212.89,157943.0,206.1088,206.2541,206.1088,206.2541,157943.0
2023-06-05 09:35:00,212.83,213.05,212.83,212.95,29312.0,206.196,206.4091,206.196,206.3122,29312.0
2023-06-05 09:40:00,212.95,213.11,212.87,212.96,28507.0,206.3122,206.4672,206.2347,206.3219,28507.0
2023-06-05 09:45:00,212.97,213.08,212.89,213.0,33926.0,206.3316,206.4382,206.2541,206.3607,33926.0
2023-06-05 09:50:00,212.96,213.05,212.74,212.74,8613.0,206.3219,206.4091,206.1088,206.1088,8613.0
2023-06-05 09:55:00,212.74,212.94,207.46,212.51,20815.0,206.1088,206.3025,200.9934,205.8859,20815.0
2023-06-05 10:00:00,212.76,213.17,212.55,212.79,79172.0,206.1282,206.5254,205.9247,206.1572,79172.0
2023-06-05 10:05:00,212.82,212.85,212.43,212.49,37833.0,206.1863,206.2153,205.8084,205.8666,37833.0
2023-06-05 10:10:00,212.48,212.62,212.22,212.26,45106.0,205.8569,205.9925,205.605,205.6437,45106.0
2023-06-05 10:15:00,212.34,212.41,212.12,212.31,43781.0,205.7212,205.7891,205.5081,205.6922,43781.0
2023-06-05 10:20:00,212.33,212.43,212.21,212.36,34377.0,205.7116,205.8084,205.5953,205.7406,34377.0
2023-06-05 10:25:00,212.35,212.4,212.21,212.32,28352.0,205.7309,205.7794,205.5953,205.7019,28352.0
2023-06-05 10:30:00,212.33,212.52,212.22,212.48,31060.0,205.7116,205.8956,205.605,205.8569,31060.0
2023-06-05 10:35:00,212.5,212.63,212.37,212.42,17737.0,205.8763,206.0022,205.7503,205.7987,17737.0
2023-06-05 10:40:00,212.41,212.61,212.41,212.61,14358.0,205.7891,205.9828,205.7891,205.9828,14358.0
2023-06-05 10:45:00,212.61,212.81,212.58,212.78,27323.0,205.9828,206.1766,205.9538,206.1475,27323.0
2023-06-05 10:50:00,212.77,212.86,212.68,212.8,13102.0,206.1378,206.225,206.0506,206.1669,13102.0
2023-06-05 10:55:00,212.75,212.84,212.61,212.69,13005.0,206.1185,206.2057,205.9828,206.0603,13005.0
2023-06-05 11:00:00,212.68,212.87,212.67,212.68,16758.0,206.0506,206.2347,206.041,206.0506,16758.0
2023-06-05 11:05:00,212.67,212.87,212.63,212.87,80690.0,206.041,206.2347,206.0022,206.2347,80690.0
2023-06-05 11:10:00,212.87,212.88,212.74,212.78,21125.0,206.2347,206.2444,206.1088,206.1475,21125.0
2023-06-05 11:15:00,212.78,212.86,212.76,212.83,17664.0,206.1475,206.225,206.1282,206.196,17664.0
2023-06-05 11:20:00,212.85,212.86,212.69,212.79,19447.0,206.2153,206.225,206.0603,206.1572,19447.0
2023-06-05 11:25:00,212.78,212.97,212.72,212.91,13052.0,206.1475,206.3316,206.0894,206.2735,13052.0
2023-06-05 11:30:00,212.94,213.05,212.92,212.97,25954.0,206.3025,206.4091,206.2832,206.3316,25954.0
2023-06-05 11:35:00,212.98,212.98,212.76,212.89,14297.0,206.3413,206.3413,206.1282,206.2541,14297.0
2023-06-05 11:40:00,212.87,213.02,212.82,212.96,21447.0,206.2347,206.38,206.1863,206.3219,21447.0
2023-06-05 11:45:00,212.99,213.05,212.95,212.98,11931.0,206.351,206.4091,206.3122,206.3413,11931.0
2023-06-05 11:50:00,213.02,213.07,213.0,213.04,10108.0,206.38,206.4285,206.3607,206.3994,10108.0
2023-06-05 11:55:00,213.05,213.08,212.91,212.98,8497.0,206.4091,206.4382,206.2735,206.3413,8497.0
2023-06-05 12:00:00,213.0,213.03,212.77,212.77,19445.0,206.3607,206.3897,206.1378,206.1378,19445.0
2023-06-05 12:05:00,212.77,213.04,212.77,213.01,7491.0,206.1378,206.3994,206.1378,206.3704,7491.0
2023-06-05 12:10:00,213.07,213.25,213.02,213.22,15966.0,206.4285,206.6029,206.38,206.5738,15966.0
2023-06-05 12:15:00,213.24,213.26,213.18,213.19,21848.0,206.5932,206.6126,206.5351,206.5447,21848.0
2023-06-05 12:20:00,213.21,213.21,213.05,213.12,12647.0,206.5641,206.5641,206.4091,206.4769,12647.0
2023-06-05 12:25:00,213.1,213.23,213.05,213.19,12859.0,206.4576,206.5835,206.4091,206.5447,12859.0
2023-06-05 12:30:00,213.19,213.25,213.14,213.16,13229.0,206.5447,206.6029,206.4963,206.5157,13229.0
2023-06-05 12:35:00,213.15,213.19,213.1,213.15,19753.0,206.506,206.5447,206.4576,206.506,19753.0
2023-06-05 12:40:00,213.14,213.23,213.13,213.2,11034.0,206.4963,206.5835,206.4866,206.5544,11034.0
2023-06-05 12:45:00,213.22,213.29,213.2,213.26,29797.0,206.5738,206.6416,206.5544,206.6126,29797.0
2023-06-05 12:50:00,213.21,213.33,213.2,213.29,10547.0,206.5641,206.6804,206.5544,206.6416,10547.0
2023-06-05 12:55:00,213.29,213.31,213.24,213.31,11676.0,206.6416,206.661,206.5932,206.661,11676.0
2023-06-05 13:00:00,213.34,213.37,213.19,213.22,13422.0,206.6901,206.7191,206.5447,206.5738,13422.0
2023-06-05 13:05:00,213.23,213.35,213.2,213.34,36866.0,206.5835,206.6998,206.5544,206.6901,36866.0
2023-06-05 13:10:00,213.34,213.36,213.18,213.19,18290.0,206.6901,206.7094,206.5351,206.5447,18290.0
2023-06-05 13:15:00,213.19,213.19,213.02,213.13,28292.0,206.5447,206.5447,206.38,206.4866,28292.0
2023-06-05 13:20:00,213.12,213.15,213.04,213.1,9740.0,206.4769,206.506,206.3994,206.4576,9740.0
2023-06-05 13:25:00,213.08,213.1,212.72,212.79,29460.0,206.4382,206.4576,206.0894,206.1572,29460.0
2023-06-05 13:30:00,212.79,212.82,212.7,212.75,12751.0,206.1572,206.1863,206.07,206.1185,12751.0
2023-06-05 13:35:00,212.75,212.75,212.55,212.67,17781.0,206.1185,206.1185,205.9247,206.041,17781.0
2023-06-05 13:40:00,212.67,212.7,212.63,212.67,11921.0,206.041,206.07,206.0022,206.041,11921.0
2023-06-05 13:45:00,212.69,212.79,212.64,212.73,42364.0,206.0603,206.1572,206.0119,206.0991,42364.0
2023-06-05 13:50:00,212.72,212.73,212.65,212.67,12005.0,206.0894,206.0991,206.0216,206.041,12005.0
2023-06-05 13:55:00,212.66,212.86,212.63,212.81,12109.0,206.0313,206.225,206.0022,206.1766,12109.0
2023-06-05 14:00:00,212.84,212.85,212.74,212.78,10198.0,206.2057,206.2153,206.1088,206.1475,10198.0
2023-06-05 14:05:00,212.8,212.8,212.5,212.57,23094.0,206.1669,206.1669,205.8763,205.9441,23094.0
2023-06-05 14:10:00,212.62,212.64,212.44,212.52,7623.0,205.9925,206.0119,205.8181,205.8956,7623.0
2023-06-05 14:15:00,212.5,212.68,212.5,212.64,15926.0,205.8763,206.0506,205.8763,206.0119,15926.0
2023-06-05 14:20:00,212.63,212.7,212.57,212.62,9474.0,206.0022,206.07,205.9441,205.9925,9474.0
2023-06-05 14:25:00,212.64,212.64,212.39,212.55,28534.0,206.0119,206.0119,205.7697,205.9247,28534.0
2023-06-05 14:30:00,212.58,212.58,211.76,211.91,65249.0,205.9538,205.9538,205.1593,205.3046,65249.0
2023-06-05 14:35:00,211.91,212.16,211.85,211.86,34446.0,205.3046,205.5469,205.2465,205.2562,34446.0
2023-06-05 14:40:00,211.92,212.14,211.89,212.1,34137.0,205.3143,205.5275,205.2853,205.4887,34137.0
2023-06-05 14:45:00,212.09,212.09,211.86,211.96,26381.0,205.479,205.479,205.2562,205.3531,26381.0
2023-06-05 14:50:00,211.93,212.25,211.76,212.22,37017.0,205.324,205.634,205.1593,205.605,37017.0
2023-06-05 14:55:00,212.23,212.41,212.22,212.38,31541.0,205.6147,205.7891,205.605,205.76,31541.0
2023-06-05 15:00:00,212.37,212.41,211.84,211.89,43266.0,205.7503,205.7891,205.2368,205.2853,43266.0
2023-06-05 15:05:00,211.85,212.08,211.74,211.86,20731.0,205.2465,205.4693,205.1399,205.2562,20731.0
2023-06-05 15:10:00,211.83,212.24,211.81,212.2,14270.0,205.2271,205.6244,205.2078,205.5856,14270.0
2023-06-05 15:15:00,212.18,212.23,212.06,212.11,22946.0,205.5662,205.6147,205.45,205.4984,22946.0
2023-06-05 15:20:00,212.14,212.3,212.12,212.28,11375.0,205.5275,205.6825,205.5081,205.6631,11375.0
2023-06-05 15:25:00,212.27,212.27,212.1,212.18,16448.0,205.6534,205.6534,205.4887,205.5662,16448.0
2023-06-05 15:30:00,212.15,212.27,212.13,212.17,34112.0,205.5372,205.6534,205.5178,205.5565,34112.0
2023-06-05 15:35:00,212.17,212.31,212.08,212.24,21378.0,205.5565,205.6922,205.4693,205.6244,21378.0
2023-06-05 15:40:00,212.24,212.39,212.23,212.35,16386.0,205.6244,205.7697,205.6147,205.7309,16386.0
2023-06-05 15:45:00,212.3,212.38,212.18,212.33,23207.0,205.6825,205.76,205.5662,205.7116,23207.0
2023-06-05 15:50:00,212.4,212.42,212.24,212.36,33700.0,205.7794,205.7987,205.6244,205.7406,33700.0
2023-06-05 15:55:00,212.22,212.27,212.12,212.18,22468.0,205.605,205.6534,205.5081,205.5662,22468.0
2023-06-06 09:30:00,212.0,212.03,211.63,211.72,86072.0,205.3918,205.4209,205.0334,205.1206,86072.0
2023-06-06 09:35:00,211.79,211.9,211.64,211.85,18762.0,205.1884,205.295,205.0431,205.2465,18762.0
2023-06-06 09:40:00,211.83,212.04,211.83,211.96,15155.0,205.2271,205.4306,205.2271,205.3531,15155.0
2023-06-06 09:45:00,212.03,212.19,211.92,212.18,17978.0,205.4209,205.5759,205.3143,205.5662,17978.0
2023-06-06 09:50:00,212.17,212.2,212.02,212.09,10017.0,205.5565,205.5856,205.4112,205.479,10017.0
2023-06-06 09:55:00,212.07,212.13,212.01,212.11,12505.0,205.4597,205.5178,205.4015,205.4984,12505.0
2023-06-06 10:00:00,212.14,212.33,212.12,212.18,36956.0,205.5275,205.7116,205.5081,205.5662,36956.0
2023-06-06 10:05:00,212.17,212.55,212.16,212.53,11493.0,205.5565,205.9247,205.5469,205.9053,11493.0
2023-06-06 10:10:00,212.57,212.74,212.5,212.54,26942.0,205.9441,206.1088,205.8763,205.915,26942.0
2023-06-06 10:15:00,212.51,212.65,212.42,212.59,24150.0,205.8859,206.0216,205.7987,205.9635,24150.0
2023-06-06 10:20:00,212.7,212.72,212.6,212.69,70009.0,206.07,206.0894,205.9731,206.0603,70009.0
2023-06-06 10:25:00,212.7,212.74,212.63,212.67,19465.0,206.07,206.1088,206.0022,206.041,19465.0
2023-06-06 10:30:00,212.68,212.83,212.68,212.72,15795.0,206.0506,206.196,206.0506,206.0894,15795.0
2023-06-06 10:35:00,212.72,212.77,212.62,212.64,13724.0,206.0894,206.1378,205.9925,206.0119,13724.0
2023-06-06 10:40:00,212.63,212.78,212.63,212.77,10799.0,206.0022,206.1475,206.0022,206.1378,10799.0
2023-06-06 10:45:00,212.78,213.14,212.78,213.14,16247.0,206.1475,206.4963,206.1475,206.4963,16247.0
2023-06-06 10:50:00,213.14,213.21,213.03,213.08,16067.0,206.4963,206.5641,206.3897,206.4382,16067.0
2023-06-06 10:55:00,213.05,213.08,212.94,213.06,13217.0,206.4091,206.4382,206.3025,206.4188,13217.0
2023-06-06 11:00:00,213.1,213.18,212.99,213.14,34406.0,206.4576,206.5351,206.351,206.4963,34406.0
2023-06-06 11:05:00,213.13,213.18,213.04,213.16,26899.0,206.4866,206.5351,206.3994,206.5157,26899.0
2023-06-06 11:10:00,213.07,213.13,213.02,213.04,19137.0,206.4285,206.4866,206.38,206.3994,19137.0
2023-06-06 11:15:00,213.05,213.17,213.05,213.14,18171.0,206.4091,206.5254,206.4091,206.4963,18171.0
2023-06-06 11:20:00,213.12,213.14,212.79,212.82,22311.0,206.4769,206.4963,206.1572,206.1863,22311.0
2023-06-06 11:25:00,212.79,212.89,212.56,212.86,17474.0,206.1572,206.2541,205.9344,206.225,17474.0
2023-06-06 11:30:00,212.84,213.02,212.83,212.9,14344.0,206.2057,206.38,206.196,206.2638,14344.0
2023-06-06 11:35:00,212.89,213.06,212.87,213.06,12856.0,206.2541,206.4188,206.2347,206.4188,12856.0
2023-06-06 11:40:00,213.07,213.07,212.94,213.04,11424.0,206.4285,206.4285,206.3025,206.3994,11424.0
2023-06-06 11:45:00,213.07,213.3,213.04,213.24,24255.0,206.4285,206.6513,206.3994,206.5932,24255.0
2023-06-06 11:50:00,213.24,213.29,213.18,213.21,15926.0,206.5932,206.6416,206.5351,206.5641,15926.0
2023-06-06 11:55:00,213.18,213.28,213.18,213.26,43901.0,206.5351,206.6319,206.5351,206.6126,43901.0
2023-06-06 12:00:00,213.24,213.37,213.21,213.27,47299.0,206.5932,206.7191,206.5641,206.6223,47299.0
2023-06-06 12:05:00,213.27,213.27,212.99,213.11,20465.0,206.6223,206.6223,206.351,206.4672,20465.0
2023-06-06 12:10:00,213.12,213.15,213.0,213.01,20272.0,206.4769,206.506,206.3607,206.3704,20272.0
2023-06-06 12:15:00,213.0,213.07,212.98,213.04,32541.0,206.3607,206.4285,206.3413,206.3994,32541.0
2023-06-06 12:20:00,213.07,213.08,212.93,212.98,8512.0,206.4285,206.4382,206.2929,206.3413,8512.0
2023-06-06 12:25:00,212.98,213.08,212.92,212.92,7539.0,206.3413,206.4382,206.2832,206.2832,7539.0
2023-06-06 12:30:00,212.98,213.01,212.93,212.97,7422.0,206.3413,206.3704,206.2929,206.3316,7422.0
2023-06-06 12:35:00,212.96,212.96,212.74,212.8,18842.0,206.3219,206.3219,206.1088,206.1669,18842.0
2023-06-06 12:40:00,212.77,212.84,212.6,212.79,21552.0,206.1378,206.2057,205.9731,206.1572,21552.0
2023-06-06 12:45:00,212.78,212.8,212.63,212.65,20378.0,206.1475,206.1669,206.0022,206.0216,20378.0
2023-06-06 12:50:00,212.65,212.76,212.62,212.66,29956.0,206.0216,206.1282,205.9925,206.0313,29956.0
2023-06-06 12:55:00,212.67,212.71,212.44,212.55,19552.0,206.041,206.0797,205.8181,205.9247,19552.0
2023-06-06 13:00:00,212.56,212.65,212.55,212.61,8598.0,205.9344,206.0216,205.9247,205.9828,8598.0
2023-06-06 13:05:00,212.61,212.82,212.58,212.81,13092.0,205.9828,206.1863,205.9538,206.1766,13092.0
2023-06-06 13:10:00,212.8,212.92,212.8,212.92,10223.0,206.1669,206.2832,206.1669,206.2832,10223.0
2023-06-06 13:15:00,212.94,213.01,212.8,212.86,14488.0,206.3025,206.3704,206.1669,206.225,14488.0
2023-06-06 13:20:00,212.81,212.81,212.58,212.71,18340.0,206.1766,206.1766,205.9538,206.0797,18340.0
2023-06-06 13:25:00,212.69,212.72,212.45,212.68,23485.0,206.0603,206.0894,205.8278,206.0506,23485.0
2023-06-06 13:30:00,212.71,212.76,212.56,212.67,18054.0,206.0797,206.1282,205.9344,206.041,18054.0
2023-06-06 13:35:00,212.68,212.74,212.63,212.72,5875.0,206.0506,206.1088,206.0022,206.0894,5875.0
2023-06-06 13:40:00,212.7,212.73,212.61,212.61,14404.0,206.07,206.0991,205.9828,205.9828,14404.0
2023-06-06 13:45:00,212.64,212.72,212.61,212.62,15264.0,206.0119,206.0894,205.9828,205.9925,15264.0
2023-06-06 13:50:00,212.62,212.69,212.53,212.57,18400.0,205.9925,206.0603,205.9053,205.9441,18400.0
2023-06-06 13:55:00,212.51,212.53,212.38,212.51,14973.0,205.8859,205.9053,205.76,205.8859,14973.0
2023-06-06 14:00:00,212.45,212.49,212.34,212.43,12004.0,205.8278,205.8666,205.7212,205.8084,12004.0
2023-06-06 14:05:00,212.43,212.55,212.36,212.55,11397.0,205.8084,205.9247,205.7406,205.9247,11397.0
2023-06-06 14:10:00,212.56,212.69,212.51,212.65,6559.0,205.9344,206.0603,205.8859,206.0216,6559.0
2023-06-06 14:15:00,212.68,212.69,212.59,212.67,19379.0,206.0506,206.0603,205.9635,206.041,19379.0
2023-06-06 14:20:00,212.61,212.68,212.55,212.67,8792.0,205.9828,206.0506,205.9247,206.041,8792.0
2023-06-06 14:25:00,212.69,212.83,212.66,212.81,9882.0,206.0603,206.196,206.0313,206.1766,9882.0
2023-06-06 14:30:00,212.82,212.84,212.74,212.77,11157.0,206.1863,206.2057,206.1088,206.1378,11157.0
2023-06-06 14:35:00,212.77,212.82,212.73,212.79,13723.0,206.1378,206.1863,206.0991,206.1572,13723.0
2023-06-06 14:40:00,212.83,212.9,212.81,212.88,14916.0,206.196,206.2638,206.1766,206.2444,14916.0
2023-06-06 14:45:00,212.88,212.91,212.85,212.88,13500.0,206.2444,206.2735,206.2153,206.2444,13500.0
2023-06-06 14:50:00,212.89,212.98,212.89,212.91,8857.0,206.2541,206.3413,206.2541,206.2735,8857.0
2023-06-06 14:55:00,212.92,212.97,212.88,212.95,77659.0,206.2832,206.3316,206.2444,206.3122,77659.0
2023-06-06 15:00:00,212.96,213.1,212.96,213.04,17405.0,206.3219,206.4576,206.3219,206.3994,17405.0
2023-06-06 15:05:00,213.06,213.12,212.98,213.06,15363.0,206.4188,206.4769,206.3413,206.4188,15363.0
2023-06-06 15:10:00,213.01,213.07,212.97,212.97,12079.0,206.3704,206.4285,206.3316,206.3316,12079.0
2023-06-06 15:15:00,212.97,213.09,212.95,213.06,11968.0,206.3316,206.4479,206.3122,206.4188,11968.0
2023-06-06 15:20:00,213.07,213.14,213.06,213.14,27657.0,206.4285,206.4963,206.4188,206.4963,27657.0
2023-06-06 15:25:00,213.14,213.18,213.06,213.14,15015.0,206.4963,206.5351,206.4188,206.4963,15015.0
2023-06-06 15:30:00,213.15,213.2,213.13,213.17,16456.0,206.506,206.5544,206.4866,206.5254,16456.0
2023-06-06 15:35:00,213.14,213.17,212.91,212.94,26616.0,206.4963,206.5254,206.2735,206.3025,26616.0
2023-06-06 15:40:00,212.92,213.12,212.83,213.11,61295.0,206.2832,206.4769,206.196,206.4672,61295.0
2023-06-06 15:45:00,213.1,213.13,213.03,213.09,26671.0,206.4576,206.4866,206.3897,206.4479,26671.0
2023-06-06 15:50:00,213.14,213.21,213.12,213.19,23071.0,206.4963,206.5641,206.4769,206.5447,23071.0
2023-06-06 15:55:00,213.2,213.33,213.09,213.12,109670.0,206.5544,206.6804,206.4479,206.4769,109670.0
2023-06-07 09:30:00,213.34,213.72,213.34,213.71,71577.0,206.6901,207.0582,206.6901,207.0485,71577.0
2023-06-07 09:35:00,213.75,213.98,213.56,213.92,29457.0,207.0873,207.3101,206.9032,207.252,29457.0
2023-06-07 09:40:00,213.92,214.02,213.82,214.01,60241.0,207.252,207.3489,207.1551,207.3392,60241.0
2023-06-07 09:45:00,214.03,214.05,213.9,213.97,21638.0,207.3586,207.3779,207.2326,207.3004,21638.0
2023-06-07 09:50:00,213.93,214.1,213.83,213.84,21220.0,207.2617,207.4264,207.1648,207.1745,21220.0
2023-06-07 09:55:00,213.82,214.01,213.8,213.96,14046.0,207.1551,207.3392,207.1357,207.2907,14046.0
2023-06-07 10:00:00,213.97,214.12,213.64,213.81,44396.0,207.3004,207.4458,206.9807,207.1454,44396.0
2023-06-07 10:05:00,213.81,213.93,213.72,213.79,32858.0,207.1454,207.2617,207.0582,207.126,32858.0
2023-06-07 10:10:00,213.79,213.96,213.7,213.7,23359.0,207.126,207.2907,207.0389,207.0389,23359.0
2023-06-07 10:15:00,213.68,213.77,213.56,213.67,60994.0,207.0195,207.1067,206.9032,207.0098,60994.0
2023-06-07 10:20:00,213.61,213.71,213.41,213.43,16951.0,206.9517,207.0485,206.7579,206.7773,16951.0
2023-06-07 10:25:00,213.41,213.55,213.31,213.53,20755.0,206.7579,206.8935,206.661,206.8741,20755.0
2023-06-07 10:30:00,213.55,213.66,213.39,213.42,19702.0,206.8935,207.0001,206.7385,206.7676,19702.0
2023-06-07 10:35:00,213.37,213.37,213.1,213.26,28394.0,206.7191,206.7191,206.4576,206.6126,28394.0
2023-06-07 10:40:00,213.23,213.25,212.99,213.0,25990.0,206.5835,206.6029,206.351,206.3607,25990.0
2023-06-07 10:45:00,213.03,213.2,213.01,213.11,66326.0,206.3897,206.5544,206.3704,206.4672,66326.0
2023-06-07 10:50:00,213.05,213.1,212.82,212.98,26189.0,206.4091,206.4576,206.1863,206.3413,26189.0
2023-06-07 10:55:00,213.0,213.22,212.94,213.2,15711.0,206.3607,206.5738,206.3025,206.5544,15711.0
2023-06-07 11:00:00,213.15,213.33,213.11,213.27,14948.0,206.506,206.6804,206.4672,206.6223,14948.0
2023-06-07 11:05:00,213.28,213.33,213.19,213.28,15341.0,206.6319,206.6804,206.5447,206.6319,15341.0
2023-06-07 11:10:00,213.27,213.28,213.11,213.23,21355.0,206.6223,206.6319,206.4672,206.5835,21355.0
2023-06-07 11:15:00,213.25,213.25,213.05,213.11,12791.0,206.6029,206.6029,206.4091,206.4672,12791.0
2023-06-07 11:20:00,213.1,213.19,213.05,213.14,9073.0,206.4576,206.5447,206.4091,206.4963,9073.0
2023-06-07 11:25:00,213.15,213.36,213.1,213.33,7353.0,206.506,206.7094,206.4576,206.6804,7353.0
2023-06-07 11:30:00,213.34,213.56,213.32,213.53,59037.0,206.6901,206.9032,206.6707,206.8741,59037.0
2023-06-07 11:35:00,213.48,213.54,213.26,213.33,19222.0,206.8257,206.8838,206.6126,206.6804,19222.0
2023-06-07 11:40:00,213.3,213.3,213.04,213.04,26253.0,206.6513,206.6513,206.3994,206.3994,26253.0
2023-06-07 11:45:00,213.13,213.27,213.12,213.26,6780.0,206.4866,206.6223,206.4769,206.6126,6780.0
2023-06-07 11:50:00,213.28,213.29,212.9,213.07,17882.0,206.6319,206.6416,206.2638,206.4285,17882.0
2023-06-07 11:55:00,213.0,213.0,212.8,212.83,10296.0,206.3607,206.3607,206.1669,206.196,10296.0
2023-06-07 12:00:00,212.84,213.06,212.84,213.05,5116.0,206.2057,206.4188,206.2057,206.4091,5116.0
2023-06-07 12:05:00,213.06,213.1,212.98,213.09,14344.0,206.4188,206.4576,206.3413,206.4479,14344.0
2023-06-07 12:10:00,213.03,213.07,212.92,212.96,11001.0,206.3897,206.4285,206.2832,206.3219,11001.0
2023-06-07 12:15:00,212.98,213.01,212.92,212.96,13622.0,206.3413,206.3704,206.2832,206.3219,13622.0
2023-06-07 12:20:00,212.92,212.95,212.76,212.85,11199.0,206.2832,206.3122,206.1282,206.2153,11199.0
2023-06-07 12:25:00,212.82,212.83,212.68,212.79,11641.0,206.1863,206.196,206.0506,206.1572,11641.0
2023-06-07 12:30:00,212.83,213.04,212.82,213.04,13450.0,206.196,206.3994,206.1863,206.3994,13450.0
2023-06-07 12:35:00,213.01,213.02,212.92,213.02,18488.0,206.3704,206.38,206.2832,206.38,18488.0
2023-06-07 12:40:00,213.03,213.14,212.99,213.13,4954.0,206.3897,206.4963,206.351,206.4866,4954.0
2023-06-07 12:45:00,213.12,213.18,212.99,213.03,23397.0,206.4769,206.5351,206.351,206.3897,23397.0
2023-06-07 12:50:00,212.95,213.04,212.75,212.78,41803.0,206.3122,206.3994,206.1185,206.1475,41803.0
2023-06-07 12:55:00,212.78,212.85,212.72,212.84,26932.0,206.1475,206.2153,206.0894,206.2057,26932.0
2023-06-07 13:00:00,212.8,212.84,212.7,212.71,16073.0,206.1669,206.2057,206.07,206.0797,16073.0
2023-06-07 13:05:00,212.71,212.9,212.63,212.9,11923.0,206.0797,206.2638,206.0022,206.2638,11923.0
2023-06-07 13:10:00,212.9,212.97,212.68,212.69,15273.0,206.2638,206.3316,206.0506,206.0603,15273.0
2023-06-07 13:15:00,212.64,212.82,212.56,212.57,8855.0,206.0119,206.1863,205.9344,205.9441,8855.0
2023-06-07 13:20:00,212.61,212.63,212.44,212.6,39906.0,205.9828,206.0022,205.8181,205.9731,39906.0
2023-06-07 13:25:00,212.56,212.8,212.55,212.63,19330.0,205.9344,206.1669,205.9247,206.0022,19330.0
2023-06-07 13:30:00,212.62,212.69,212.47,212.49,10477.0,205.9925,206.0603,205.8472,205.8666,10477.0
2023-06-07 13:35:00,212.5,212.58,212.42,212.44,23420.0,205.8763,205.9538,205.7987,205.8181,23420.0
2023-06-07 13:40:00,212.45,212.61,212.39,212.6,22319.0,205.8278,205.9828,205.7697,205.9731,22319.0
2023-06-07 13:45:00,212.6,212.69,212.5,212.53,14798.0,205.9731,206.0603,205.8763,205.9053,14798.0
2023-06-07 13:50:00,212.54,212.63,212.48,212.59,13684.0,205.915,206.0022,205.8569,205.9635,13684.0
2023-06-07 13:55:00,212.61,212.78,212.61,212.75,20380.0,205.9828,206.1475,205.9828,206.1185,20380.0
2023-06-07 14:00:00,212.73,212.89,212.73,212.85,27743.0,206.0991,206.2541,206.0991,206.2153,27743.0
2023-06-07 14:05:00,212.88,212.96,212.88,212.95,14647.0,206.2444,206.3219,206.2444,206.3122,14647.0
2023-06-07 14:10:00,212.95,212.96,212.7,212.88,20308.0,206.3122,206.3219,206.07,206.2444,20308.0
2023-06-07 14:15:00,212.87,212.98,212.85,212.96,10426.0,206.2347,206.3413,206.2153,206.3219,10426.0
2023-06-07 14:20:00,213.01,213.11,212.91,212.98,17241.0,206.3704,206.4672,206.2735,206.3413,17241.0
2023-06-07 14:25:00,213.01,213.01,212.84,212.92,13816.0,206.3704,206.3704,206.2057,206.2832,13816.0
2023-06-07 14:30:00,212.91,212.94,212.72,212.73,9957.0,206.2735,206.3025,206.0894,206.0991,9957.0
2023-06-07 14:35:00,212.73,212.82,212.6,212.81,13851.0,206.0991,206.1863,205.9731,206.1766,13851.0
2023-06-07 14:40:00,212.79,212.82,212.7,212.74,12257.0,206.1572,206.1863,206.07,206.1088,12257.0
2023-06-07 14:45:00,212.68,212.81,212.67,212.69,8572.0,206.0506,206.1766,206.041,206.0603,8572.0
2023-06-07 14:50:00,212.69,212.83,212.65,212.81,14386.0,206.0603,206.196,206.0216,206.1766,14386.0
2023-06-07 14:55:00,212.85,212.92,212.74,212.9,12113.0,206.2153,206.2832,206.1088,206.2638,12113.0
2023-06-07 15:00:00,212.89,212.98,212.78,212.9,25748.0,206.2541,206.3413,206.1475,206.2638,25748.0
2023-06-07 15:05:00,212.93,212.99,212.81,212.84,11219.0,206.2929,206.351,206.1766,206.2057,11219.0
2023-06-07 15:10:00,212.8,212.81,212.64,212.75,14482.0,206.1669,206.1766,206.0119,206.1185,14482.0
2023-06-07 15:15:00,212.78,212.92,212.76,212.86,21151.0,206.1475,206.2832,206.1282,206.225,21151.0
2023-06-07 15:20:00,212.89,213.04,212.87,212.91,25291.0,206.2541,206.3994,206.2347,206.2735,25291.0
2023-06-07 15:25:00,212.91,212.91,212.71,212.87,20393.0,206.2735,206.2735,206.0797,206.2347,20393.0
2023-06-07 15:30:00,212.86,213.0,212.77,212.77,25811.0,206.225,206.3607,206.1378,206.1378,25811.0
2023-06-07 15:35:00,212.79,212.89,212.62,212.64,47422.0,206.1572,206.2541,205.9925,206.0119,47422.0
2023-06-07 15:40:00,212.65,212.74,212.54,212.69,24451.0,206.0216,206.1088,205.915,206.0603,24451.0
2023-06-07 15:45:00,212.71,212.73,212.56,212.7,24526.0,206.0797,206.0991,205.9344,206.07,24526.0
2023-06-07 15:50:00,212.73,212.91,212.61,212.61,50945.0,206.0991,206.2735,205.9828,205.9828,50945.0
2023-06-07 15:55:00,212.6,212.77,212.5,212.65,29082.0,205.9731,206.1378,205.8763,206.0216,29082.0
2023-06-08 09:30:00,212.63,212.93,212.63,212.74,87338.0,206.0022,206.2929,206.0022,206.1088,87338.0
2023-06-08 09:35:00,212.75,212.85,212.56,212.57,18708.0,206.1185,206.2153,205.9344,205.9441,18708.0
2023-06-08 09:40:00,212.62,212.75,212.54,212.64,13742.0,205.9925,206.1185,205.915,206.0119,13742.0
2023-06-08 09:45:00,212.58,212.58,212.19,212.28,17024.0,205.9538,205.9538,205.5759,205.6631,17024.0
2023-06-08 09:50:00,212.32,212.39,212.1,212.16,10112.0,205.7019,205.7697,205.4887,205.5469,10112.0
2023-06-08 09:55:00,212.16,212.47,212.08,212.34,13384.0,205.5469,205.8472,205.4693,205.7212,13384.0
2023-06-08 10:00:00,212.44,212.55,212.4,212.51,25875.0,205.8181,205.9247,205.7794,205.8859,25875.0
2023-06-08 10:05:00,212.51,212.8,212.51,212.6,17522.0,205.8859,206.1669,205.8859,205.9731,17522.0
2023-06-08 10:10:00,212.62,212.7,212.55,212.67,13053.0,205.9925,206.07,205.9247,206.041,13053.0
2023-06-08 10:15:00,212.75,212.84,212.66,212.71,52983.0,206.1185,206.2057,206.0313,206.0797,52983.0
2023-06-08 10:20:00,212.71,212.88,212.65,212.85,67566.0,206.0797,206.2444,206.0216,206.2153,67566.0
2023-06-08 10:25:00,212.78,212.88,212.6,212.86,12902.0,206.1475,206.2444,205.9731,206.225,12902.0
2023-06-08 10:30:00,212.85,212.99,212.74,212.81,16319.0,206.2153,206.351,206.1088,206.1766,16319.0
2023-06-08 10:35:00,212.85,212.9,212.7,212.79,23147.0,206.2153,206.2638,206.07,206.1572,23147.0
2023-06-08 10:40:00,212.79,213.01,212.79,212.94,19985.0,206.1572,206.3704,206.1572,206.3025,19985.0
2023-06-08 10:45:00,212.98,213.06,212.96,213.0,14037.0,206.3413,206.4188,206.3219,206.3607,14037.0
2023-06-08 10:50:00,213.01,213.09,212.95,213.08,6258.0,206.3704,206.4479,206.3122,206.4382,6258.0
2023-06-08 10:55:00,213.11,213.15,213.07,213.14,16694.0,206.4672,206.506,206.4285,206.4963,16694.0
2023-06-08 11:00:00,213.15,213.18,213.06,213.11,9366.0,206.506,206.5351,206.4188,206.4672,9366.0
2023-06-08 11:05:00,213.11,213.16,213.04,213.13,20865.0,206.4672,206.5157,206.3994,206.4866,20865.0
2023-06-08 11:10:00,213.19,213.19,213.03,213.07,42588.0,206.5447,206.5447,206.3897,206.4285,42588.0
2023-06-08 11:15:00,213.1,213.13,212.98,213.05,14641.0,206.4576,206.4866,206.3413,206.4091,14641.0
2023-06-08 11:20:00,213.08,213.22,213.08,213.22,15999.0,206.4382,206.5738,206.4382,206.5738,15999.0
2023-06-08 11:25:00,213.19,213.3,213.12,213.29,15838.0,206.5447,206.6513,206.4769,206.6416,15838.0
2023-06-08 11:30:00,213.3,213.34,213.23,213.26,15900.0,206.6513,206.6901,206.5835,206.6126,15900.0
2023-06-08 11:35:00,213.2,213.29,213.2,213.29,30297.0,206.5544,206.6416,206.5544,206.6416,30297.0
2023-06-08 11:40:00,213.32,213.32,213.25,213.26,7237.0,206.6707,206.6707,206.6029,206.6126,7237.0
2023-06-08 11:45:00,213.31,213.32,213.16,213.21,5212.0,206.661,206.6707,206.5157,206.5641,5212.0
2023-06-08 11:50:00,213.17,213.24,213.14,213.23,15506.0,206.5254,206.5932,206.4963,206.5835,15506.0
2023-06-08 11:55:00,213.24,213.32,213.14,213.18,7363.0,206.5932,206.6707,206.4963,206.5351,7363.0
2023-06-08 12:00:00,213.16,213.25,213.03,213.25,9489.0,206.5157,206.6029,206.3897,206.6029,9489.0
2023-06-08 12:05:00,213.3,213.3,213.17,213.21,8879.0,206.6513,206.6513,206.5254,206.5641,8879.0
2023-06-08 12:10:00,213.22,213.34,213.21,213.27,12841.0,206.5738,206.6901,206.5641,206.6223,12841.0
2023-06-08 12:15:00,213.26,213.41,213.21,213.4,6305.0,206.6126,206.7579,206.5641,206.7482,6305.0
2023-06-08 12:20:00,213.39,213.54,213.39,213.48,6259.0,206.7385,206.8838,206.7385,206.8257,6259.0
2023-06-08 12:25:00,213.46,213.74,213.46,213.7,7227.0,206.8063,207.0776,206.8063,207.0389,7227.0
2023-06-08 12:30:00,213.72,213.72,213.59,213.59,6017.0,207.0582,207.0582,206.9323,206.9323,6017.0
2023-06-08 12:35:00,213.61,213.61,213.44,213.49,9098.0,206.9517,206.9517,206.787,206.8354,9098.0
2023-06-08 12:40:00,213.49,213.57,213.42,213.54,6359.0,206.8354,206.9129,206.7676,206.8838,6359.0
2023-06-08 12:45:00,213.5,213.52,213.32,213.35,11428.0,206.8451,206.8645,206.6707,206.6998,11428.0
2023-06-08 12:50:00,213.37,213.47,213.33,213.46,9390.0,206.7191,206.816,206.6804,206.8063,9390.0
2023-06-08 12:55:00,213.48,213.54,213.45,213.48,20008.0,206.8257,206.8838,206.7966,206.8257,20008.0
2023-06-08 13:00:00,213.51,213.53,213.43,213.49,5859.0,206.8548,206.8741,206.7773,206.8354,5859.0
2023-06-08 13:05:00,213.5,213.57,213.47,213.57,5807.0,206.8451,206.9129,206.816,206.9129,5807.0
2023-06-08 13:10:00,213.57,213.58,213.49,213.5,8724.0,206.9129,206.9226,206.8354,206.8451,8724.0
2023-06-08 13:15:00,213.52,213.58,213.48,213.58,15004.0,206.8645,206.9226,206.8257,206.9226,15004.0
2023-06-08 13:20:00,213.56,213.57,213.37,213.44,11448.0,206.9032,206.9129,206.7191,206.787,11448.0
2023-06-08 13:25:00,213.48,213.53,213.42,213.45,11899.0,206.8257,206.8741,206.7676,206.7966,11899.0
2023-06-08 13:30:00,213.42,213.45,213.31,213.34,10494.0,206.7676,206.7966,206.661,206.6901,10494.0
2023-06-08 13:35:00,213.37,213.41,213.28,213.28,37453.0,206.7191,206.7579,206.6319,206.6319,37453.0
2023-06-08 13:40:00,213.25,213.27,213.18,213.22,22293.0,206.6029,206.6223,206.5351,206.5738,22293.0
2023-06-08 13:45:00,213.14,213.16,213.07,213.1,6685.0,206.4963,206.5157,206.4285,206.4576,6685.0
2023-06-08 13:50:00,213.13,213.3,213.13,213.23,12846.0,206.4866,206.6513,206.4866,206.5835,12846.0
2023-06-08 13:55:00,213.23,213.29,213.21,213.28,5001.0,206.5835,206.6416,206.5641,206.6319,5001.0
2023-06-08 14:00:00,213.32,213.39,213.29,213.36,17044.0,206.6707,206.7385,206.6416,206.7094,17044.0
2023-06-08 14:05:00,213.4,213.4,213.24,213.27,8160.0,206.7482,206.7482,206.5932,206.6223,8160.0
2023-06-08 14:10:00,213.26,213.35,213.18,213.35,9963.0,206.6126,206.6998,206.5351,206.6998,9963.0
2023-06-08 14:15:00,213.34,213.5,213.34,213.49,16069.0,206.6901,206.8451,206.6901,206.8354,16069.0
2023-06-08 14:20:00,213.49,213.52,213.45,213.47,19442.0,206.8354,206.8645,206.7966,206.816,19442.0
2023-06-08 14:25:00,213.48,213.56,213.46,213.55,10081.0,206.8257,206.9032,206.8063,206.8935,10081.0
2023-06-08 14:30:00,213.56,213.68,213.56,213.63,40436.0,206.9032,207.0195,206.9032,206.971,40436.0
2023-06-08 14:35:00,213.69,213.73,213.67,213.69,11286.0,207.0292,207.0679,207.0098,207.0292,11286.0
2023-06-08 14:40:00,213.7,213.77,213.64,213.75,19258.0,207.0389,207.1067,206.9807,207.0873,19258.0
2023-06-08 14:45:00,213.77,213.77,213.62,213.63,7908.0,207.1067,207.1067,206.9613,206.971,7908.0
2023-06-08 14:50:00,213.63,213.75,213.62,213.67,7242.0,206.971,207.0873,206.9613,207.0098,7242.0
2023-06-08 14:55:00,213.73,213.76,213.68,213.71,10155.0,207.0679,207.097,207.0195,207.0485,10155.0
2023-06-08 15:00:00,213.73,213.74,213.66,213.68,13596.0,207.0679,207.0776,207.0001,207.0195,13596.0
2023-06-08 15:05:00,213.68,213.75,213.66,213.71,6630.0,207.0195,207.0873,207.0001,207.0485,6630.0
2023-06-08 15:10:00,213.75,213.82,213.67,213.68,20854.0,207.0873,207.1551,207.0098,207.0195,20854.0
2023-06-08 15:15:00,213.72,213.75,213.6,213.65,13687.0,207.0582,207.0873,206.942,206.9904,13687.0
2023-06-08 15:20:00,213.65,213.76,213.62,213.74,9411.0,206.9904,207.097,206.9613,207.0776,9411.0
2023-06-08 15:25:00,213.73,213.76,213.66,213.71,11786.0,207.0679,207.097,207.0001,207.0485,11786.0
2023-06-08 15:30:00,213.66,213.73,213.59,213.65,11422.0,207.0001,207.0679,206.9323,206.9904,11422.0
2023-06-08 15:35:00,213.65,213.7,213.61,213.69,26289.0,206.9904,207.0389,206.9517,207.0292,26289.0
2023-06-08 15:40:00,213.65,213.83,213.65,213.82,12791.0,206.9904,207.1648,206.9904,207.1551,12791.0
2023-06-08 15:45:00,213.78,213.9,213.74,213.85,18950.0,207.1164,207.2326,207.0776,207.1842,18950.0
2023-06-08 15:50:00,213.9,213.97,213.76,213.76,17662.0,207.2326,207.3004,207.097,207.097,17662.0
2023-06-08 15:55:00,213.73,213.83,213.7,213.75,37555.0,207.0679,207.1648,207.0389,207.0873,37555.0
2023-06-09 09:30:00,214.1,214.36,214.1,214.18,80335.0,207.4264,207.6783,207.4264,207.5039,80335.0
2023-06-09 09:35:00,214.19,214.36,214.11,214.33,20596.0,207.5136,207.6783,207.4361,207.6492,20596.0
2023-06-09 09:40:00,214.36,214.57,214.31,214.44,28916.0,207.6783,207.8817,207.6298,207.7558,28916.0
2023-06-09 09:45:00,214.48,214.55,214.36,214.39,34595.0,207.7945,207.8624,207.6783,207.7073,34595.0
2023-06-09 09:50:00,214.47,214.7,214.47,214.7,26401.0,207.7848,208.0077,207.7848,208.0077,26401.0
2023-06-09 09:55:00,214.7,214.72,214.52,214.54,35202.0,208.0077,208.0271,207.8333,207.8527,35202.0
2023-06-09 10:00:00,214.6,214.8,214.56,214.78,36771.0,207.9108,208.1046,207.872,208.0852,36771.0
2023-06-09 10:05:00,214.81,214.94,214.67,214.72,15446.0,208.1143,208.2402,207.9786,208.0271,15446.0
2023-06-09 10:10:00,214.75,214.88,214.68,214.86,23620.0,208.0561,208.1821,207.9883,208.1627,23620.0
2023-06-09 10:15:00,214.85,215.0,214.84,215.0,67590.0,208.153,208.2983,208.1433,208.2983,67590.0
2023-06-09 10:20:00,214.99,214.99,214.85,214.86,17382.0,208.2886,208.2886,208.153,208.1627,17382.0
2023-06-09 10:25:00,214.85,215.01,214.82,214.95,60637.0,208.153,208.308,208.1239,208.2499,60637.0
2023-06-09 10:30:00,215.0,215.08,214.84,214.84,16194.0,208.2983,208.3758,208.1433,208.1433,16194.0
2023-06-09 10:35:00,214.81,214.94,214.73,214.8,26855.0,208.1143,208.2402,208.0367,208.1046,26855.0
2023-06-09 10:40:00,214.79,214.79,214.5,214.62,14511.0,208.0949,208.0949,207.8139,207.9302,14511.0
2023-06-09 10:45:00,214.6,214.85,214.54,214.56,14175.0,207.9108,208.153,207.8527,207.872,14175.0
2023-06-09 10:50:00,214.5,214.51,214.29,214.49,11464.0,207.8139,207.8236,207.6105,207.8042,11464.0
2023-06-09 10:55:00,214.5,214.71,214.05,214.5,20329.0,207.8139,208.0174,207.3779,207.8139,20329.0
2023-06-09 11:00:00,214.59,214.66,214.52,214.56,21559.0,207.9011,207.9689,207.8333,207.872,21559.0
2023-06-09 11:05:00,214.6,214.82,214.52,214.7,21546.0,207.9108,208.1239,207.8333,208.0077,21546.0
2023-06-09 11:10:00,214.72,214.74,214.63,214.74,11462.0,208.0271,208.0464,207.9399,208.0464,11462.0
2023-06-09 11:15:00,214.72,214.73,214.45,214.51,8919.0,208.0271,208.0367,207.7655,207.8236,8919.0
2023-06-09 11:20:00,214.5,214.51,214.24,214.28,41455.0,207.8139,207.8236,207.562,207.6008,41455.0
2023-06-09 11:25:00,214.26,214.28,213.84,213.91,24149.0,207.5814,207.6008,207.1745,207.2423,24149.0
2023-06-09 11:30:00,213.89,213.89,213.6,213.78,35413.0,207.2229,207.2229,206.942,207.1164,35413.0
2023-06-09 11:35:00,213.8,214.03,213.79,213.89,10023.0,207.1357,207.3586,207.126,207.2229,10023.0
2023-06-09 11:40:00,213.93,214.1,213.93,214.06,10625.0,207.2617,207.4264,207.2617,207.3876,10625.0
2023-06-09 11:45:00,214.1,214.1,213.94,213.98,30680.0,207.4264,207.4264,207.2714,207.3101,30680.0
2023-06-09 11:50:00,214.03,214.03,213.83,213.96,14299.0,207.3586,207.3586,207.1648,207.2907,14299.0
2023-06-09 11:55:00,213.96,213.97,213.68,213.73,17243.0,207.2907,207.3004,207.0195,207.0679,17243.0
2023-06-09 12:00:00,213.73,213.74,213.42,213.74,25027.0,207.0679,207.0776,206.7676,207.0776,25027.0
2023-06-09 12:05:00,213.76,213.84,213.69,213.71,10844.0,207.097,207.1745,207.0292,207.0485,10844.0
2023-06-09 12:10:00,213.69,213.92,213.65,213.86,7464.0,207.0292,207.252,206.9904,207.1939,7464.0
2023-06-09 12:15:00,213.88,213.94,213.81,213.92,9545.0,207.2132,207.2714,207.1454,207.252,9545.0
2023-06-09 12:20:00,213.87,213.92,213.73,213.76,9022.0,207.2036,207.252,207.0679,207.097,9022.0
2023-06-09 12:25:00,213.78,213.78,213.45,213.62,17299.0,207.1164,207.1164,206.7966,206.9613,17299.0
2023-06-09 12:30:00,213.59,213.79,213.59,213.76,10947.0,206.9323,207.126,206.9323,207.097,10947.0
2023-06-09 12:35:00,213.73,213.74,213.46,213.53,19339.0,207.0679,207.0776,206.8063,206.8741,19339.0
2023-06-09 12:40:00,213.49,213.66,213.41,213.65,9732.0,206.8354,207.0001,206.7579,206.9904,9732.0
2023-06-09 12:45:00,213.64,213.75,213.56,213.75,15422.0,206.9807,207.0873,206.9032,207.0873,15422.0
2023-06-09 12:50:00,213.77,213.81,213.73,213.76,15653.0,207.1067,207.1454,207.0679,207.097,15653.0
2023-06-09 12:55:00,213.8,213.84,213.67,213.84,7496.0,207.1357,207.1745,207.0098,207.1745,7496.0
2023-06-09 13:00:00,213.88,213.92,213.82,213.92,11805.0,207.2132,207.252,207.1551,207.252,11805.0
2023-06-09 13:05:00,213.93,214.02,213.91,214.01,36696.0,207.2617,207.3489,207.2423,207.3392,36696.0
2023-06-09 13:10:00,214.01,214.01,213.92,213.96,25518.0,207.3392,207.3392,207.252,207.2907,25518.0
2023-06-09 13:15:00,213.99,214.0,213.88,213.89,8300.0,207.3198,207.3295,207.2132,207.2229,8300.0
2023-06-09 13:20:00,213.82,213.91,213.82,213.89,43000.0,207.1551,207.2423,207.1551,207.2229,43000.0
2023-06-09 13:25:00,213.92,214.04,213.87,214.04,3931.0,207.252,207.3683,207.2036,207.3683,3931.0
2023-06-09 13:30:00,214.03,214.12,214.02,214.09,6444.0,207.3586,207.4458,207.3489,207.4167,6444.0
2023-06-09 13:35:00,214.11,214.11,214.05,214.1,6827.0,207.4361,207.4361,207.3779,207.4264,6827.0
2023-06-09 13:40:00,214.11,214.21,214.08,214.17,11774.0,207.4361,207.533,207.407,207.4942,11774.0
2023-06-09 13:45:00,214.19,214.27,214.08,214.09,8139.0,207.5136,207.5911,207.407,207.4167,8139.0
2023-06-09 13:50:00,214.08,214.17,214.04,214.17,6270.0,207.407,207.4942,207.3683,207.4942,6270.0
2023-06-09 13:55:00,214.16,214.21,214.04,214.16,9045.0,207.4845,207.533,207.3683,207.4845,9045.0
2023-06-09 14:00:00,214.25,214.25,214.12,214.13,7180.0,207.5717,207.5717,207.4458,207.4554,7180.0
2023-06-09 14:05:00,214.12,214.22,214.12,214.15,17317.0,207.4458,207.5426,207.4458,207.4748,17317.0
2023-06-09 14:10:00,214.21,214.27,214.13,214.18,11098.0,207.533,207.5911,207.4554,207.5039,11098.0
2023-06-09 14:15:00,214.14,214.17,214.03,214.12,12516.0,207.4651,207.4942,207.3586,207.4458,12516.0
2023-06-09 14:20:00,214.16,214.33,214.14,214.32,17950.0,207.4845,207.6492,207.4651,207.6395,17950.0
2023-06-09 14:25:00,214.3,214.3,214.06,214.15,9274.0,207.6201,207.6201,207.3876,207.4748,9274.0
2023-06-09 14:30:00,214.13,214.14,214.0,214.08,18853.0,207.4554,207.4651,207.3295,207.407,18853.0
2023-06-09 14:35:00,214.07,214.11,213.87,213.89,19363.0,207.3973,207.4361,207.2036,207.2229,19363.0
2023-06-09 14:40:00,213.88,214.01,213.87,213.99,11142.0,207.2132,207.3392,207.2036,207.3198,11142.0
2023-06-09 14:45:00,213.96,214.01,213.91,213.91,13410.0,207.2907,207.3392,207.2423,207.2423,13410.0
2023-06-09 14:50:00,213.93,214.02,213.91,213.93,12472.0,207.2617,207.3489,207.2423,207.2617,12472.0
2023-06-09 14:55:00,213.93,214.1,213.93,214.03,14752.0,207.2617,207.4264,207.2617,207.3586,14752.0
2023-06-09 15:00:00,214.1,214.2,214.03,214.16,61288.0,207.4264,207.5233,207.3586,207.4845,61288.0
2023-06-09 15:05:00,214.17,214.17,213.87,213.89,30589.0,207.4942,207.4942,207.2036,207.2229,30589.0
2023-06-09 15:10:00,213.9,213.99,213.87,213.96,15675.0,207.2326,207.3198,207.2036,207.2907,15675.0
2023-06-09 15:15:00,213.97,214.06,213.83,214.03,13215.0,207.3004,207.3876,207.1648,207.3586,13215.0
2023-06-09 15:20:00,214.05,214.1,214.0,214.0,29377.0,207.3779,207.4264,207.3295,207.3295,29377.0
2023-06-09 15:25:00,214.0,214.04,213.93,214.01,9315.0,207.3295,207.3683,207.2617,207.3392,9315.0
2023-06-09 15:30:00,214.0,214.09,213.98,214.03,11655.0,207.3295,207.4167,207.3101,207.3586,11655.0
2023-06-09 15:35:00,214.02,214.07,213.8,213.95,34897.0,207.3489,207.3973,207.1357,207.2811,34897.0
2023-06-09 15:40:00,213.95,214.04,213.92,213.93,31030.0,207.2811,207.3683,207.252,207.2617,31030.0
2023-06-09 15:45:00,213.93,214.03,213.91,213.91,10926.0,207.2617,207.3586,207.2423,207.2423,10926.0
2023-06-09 15:50:00,213.9,213.94,213.8,213.87,12619.0,207.2326,207.2714,207.1357,207.2036,12619.0
2023-06-09 15:55:00,213.86,213.95,213.79,213.92,59813.0,207.1939,207.2811,207.126,207.252,59813.0
2023-06-12 09:30:00,214.5,214.5,214.28,214.33,147810.0,207.8139,207.8139,207.6008,207.6492,147810.0
2023-06-12 09:35:00,214.37,214.39,214.05,214.35,55958.0,207.688,207.7073,207.3779,207.6686,55958.0
2023-06-12 09:40:00,214.45,214.53,214.35,214.35,19600.0,207.7655,207.843,207.6686,207.6686,19600.0
2023-06-12 09:45:00,214.34,214.43,214.28,214.41,20679.0,207.6589,207.7461,207.6008,207.7267,20679.0
2023-06-12 09:50:00,214.42,214.59,214.4,214.52,20979.0,207.7364,207.9011,207.717,207.8333,20979.0
2023-06-12 09:55:00,214.55,214.61,214.49,214.58,15056.0,207.8624,207.9205,207.8042,207.8914,15056.0
2023-06-12 10:00:00,214.61,214.63,214.46,214.46,56679.0,207.9205,207.9399,207.7752,207.7752,56679.0
2023-06-12 10:05:00,214.48,214.5,214.3,214.39,37389.0,207.7945,207.8139,207.6201,207.7073,37389.0
2023-06-12 10:10:00,214.4,214.55,214.28,214.55,17124.0,207.717,207.8624,207.6008,207.8624,17124.0
2023-06-12 10:15:00,214.55,214.55,214.37,214.43,103376.0,207.8624,207.8624,207.688,207.7461,103376.0
2023-06-12 10:20:00,214.43,214.52,214.3,214.41,16163.0,207.7461,207.8333,207.6201,207.7267,16163.0
2023-06-12 10:25:00,214.39,214.49,214.27,214.45,10920.0,207.7073,207.8042,207.5911,207.7655,10920.0
2023-06-12 10:30:00,214.46,214.48,214.3,214.41,15097.0,207.7752,207.7945,207.6201,207.7267,15097.0
2023-06-12 10:35:00,214.32,214.32,214.13,214.18,16014.0,207.6395,207.6395,207.4554,207.5039,16014.0
2023-06-12 10:40:00,214.15,214.3,214.15,214.27,21255.0,207.4748,207.6201,207.4748,207.5911,21255.0
2023-06-12 10:45:00,214.28,214.4,214.24,214.34,16187.0,207.6008,207.717,207.562,207.6589,16187.0
2023-06-12 10:50:00,214.33,214.4,214.21,214.23,8632.0,207.6492,207.717,207.533,207.5523,8632.0
2023-06-12 10:55:00,214.21,214.37,214.2,214.33,6221.0,207.533,207.688,207.5233,207.6492,6221.0
2023-06-12 11:00:00,214.33,214.48,214.32,214.33,11501.0,207.6492,207.7945,207.6395,207.6492,11501.0
2023-06-12 11:05:00,214.39,214.47,214.3,214.31,13390.0,207.7073,207.7848,207.6201,207.6298,13390.0
2023-06-12 11:10:00,214.35,214.44,214.31,214.42,18467.0,207.6686,207.7558,207.6298,207.7364,18467.0
2023-06-12 11:15:00,214.41,214.55,214.37,214.47,22745.0,207.7267,207.8624,207.688,207.7848,22745.0
2023-06-12 11:20:00,214.46,214.47,214.29,214.32,5900.0,207.7752,207.7848,207.6105,207.6395,5900.0
2023-06-12 11:25:00,214.33,214.43,214.31,214.36,7264.0,207.6492,207.7461,207.6298,207.6783,7264.0
2023-06-12 11:30:00,214.39,214.52,214.39,214.51,9399.0,207.7073,207.8333,207.7073,207.8236,9399.0
2023-06-12 11:35:00,214.52,214.55,214.45,214.52,17771.0,207.8333,207.8624,207.7655,207.8333,17771.0
2023-06-12 11:40:00,214.53,214.6,214.51,214.58,7647.0,207.843,207.9108,207.8236,207.8914,7647.0
2023-06-12 11:45:00,214.58,214.6,214.48,214.5,17274.0,207.8914,207.9108,207.7945,207.8139,17274.0
2023-06-12 11:50:00,214.53,214.58,214.45,214.46,18070.0,207.843,207.8914,207.7655,207.7752,18070.0
2023-06-12 11:55:00,214.45,214.62,214.44,214.62,9476.0,207.7655,207.9302,207.7558,207.9302,9476.0
2023-06-12 12:00:00,214.59,214.65,214.55,214.55,19202.0,207.9011,207.9592,207.8624,207.8624,19202.0
2023-06-12 12:05:00,214.61,214.66,214.6,214.65,20280.0,207.9205,207.9689,207.9108,207.9592,20280.0
2023-06-12 12:10:00,214.66,214.66,214.56,214.62,15572.0,207.9689,207.9689,207.872,207.9302,15572.0
2023-06-12 12:15:00,214.59,214.63,214.59,214.63,12678.0,207.9011,207.9399,207.9011,207.9399,12678.0
2023-06-12 12:20:00,214.62,214.65,214.57,214.64,8207.0,207.9302,207.9592,207.8817,207.9496,8207.0
2023-06-12 12:25:00,214.64,214.7,214.62,214.68,6940.0,207.9496,208.0077,207.9302,207.9883,6940.0
2023-06-12 12:30:00,214.67,214.73,214.66,214.72,9503.0,207.9786,208.0367,207.9689,208.0271,9503.0
2023-06-12 12:35:00,214.73,214.82,214.73,214.79,13230.0,208.0367,208.1239,208.0367,208.0949,13230.0
2023-06-12 12:40:00,214.8,214.86,214.75,214.76,7364.0,208.1046,208.1627,208.0561,208.0658,7364.0
2023-06-12 12:45:00,214.76,214.78,214.71,214.76,25546.0,208.0658,208.0852,208.0174,208.0658,25546.0
2023-06-12 12:50:00,214.78,214.8,214.74,214.78,8383.0,208.0852,208.1046,208.0464,208.0852,8383.0
2023-06-12 12:55:00,214.76,214.84,214.76,214.84,26769.0,208.0658,208.1433,208.0658,208.1433,26769.0
2023-06-12 13:00:00,214.83,214.89,214.8,214.83,6752.0,208.1336,208.1918,208.1046,208.1336,6752.0
2023-06-12 13:05:00,214.83,214.85,214.71,214.74,13165.0,208.1336,208.153,208.0174,208.0464,13165.0
2023-06-12 13:10:00,214.74,214.81,214.72,214.78,6247.0,208.0464,208.1143,208.0271,208.0852,6247.0
2023-06-12 13:15:00,214.78,214.79,214.7,214.78,12526.0,208.0852,208.0949,208.0077,208.0852,12526.0
2023-06-12 13:20:00,214.75,214.79,214.71,214.73,16206.0,208.0561,208.0949,208.0174,208.0367,16206.0
2023-06-12 13:25:00,214.72,214.76,214.66,214.68,8010.0,208.0271,208.0658,207.9689,207.9883,8010.0
2023-06-12 13:30:00,214.7,214.73,214.59,214.61,16276.0,208.0077,208.0367,207.9011,207.9205,16276.0
2023-06-12 13:35:00,214.64,214.67,214.58,214.67,11527.0,207.9496,207.9786,207.8914,207.9786,11527.0
2023-06-12 13:40:00,214.66,214.77,214.65,214.75,11298.0,207.9689,208.0755,207.9592,208.0561,11298.0
2023-06-12 13:45:00,214.77,214.89,214.76,214.86,19222.0,208.0755,208.1918,208.0658,208.1627,19222.0
2023-06-12 13:50:00,214.83,214.86,214.78,214.84,8968.0,208.1336,208.1627,208.0852,208.1433,8968.0
2023-06-12 13:55:00,214.83,214.96,214.83,214.95,17855.0,208.1336,208.2596,208.1336,208.2499,17855.0
2023-06-12 14:00:00,214.98,214.98,214.86,214.89,48167.0,208.279,208.279,208.1627,208.1918,48167.0
2023-06-12 14:05:00,214.89,214.91,214.85,214.88,21193.0,208.1918,208.2111,208.153,208.1821,21193.0
2023-06-12 14:10:00,214.89,214.94,214.87,214.88,25412.0,208.1918,208.2402,208.1724,208.1821,25412.0
2023-06-12 14:15:00,214.88,214.95,214.86,214.88,10394.0,208.1821,208.2499,208.1627,208.1821,10394.0
2023-06-12 14:20:00,214.89,214.9,214.82,214.89,10597.0,208.1918,208.2014,208.1239,208.1918,10597.0
2023-06-12 14:25:00,214.91,214.94,214.88,214.89,22758.0,208.2111,208.2402,208.1821,208.1918,22758.0
2023-06-12 14:30:00,214.88,215.0,214.87,214.98,30530.0,208.1821,208.2983,208.1724,208.279,30530.0
2023-06-12 14:35:00,214.98,215.03,214.88,214.88,25478.0,208.279,208.3274,208.1821,208.1821,25478.0
2023-06-12 14:40:00,214.9,214.98,214.89,214.97,19603.0,208.2014,208.279,208.1918,208.2693,19603.0
2023-06-12 14:45:00,214.95,215.09,214.94,215.06,20018.0,208.2499,208.3855,208.2402,208.3565,20018.0
2023-06-12 14:50:00,215.07,215.21,215.07,215.16,13364.0,208.3661,208.5018,208.3661,208.4533,13364.0
2023-06-12 14:55:00,215.17,215.29,215.15,215.25,12836.0,208.463,208.5793,208.4437,208.5405,12836.0
2023-06-12 15:00:00,215.27,215.37,215.23,215.34,8203.0,208.5599,208.6568,208.5212,208.6277,8203.0
2023-06-12 15:05:00,215.34,215.46,215.26,215.45,14530.0,208.6277,208.744,208.5502,208.7343,14530.0
2023-06-12 15:10:00,215.45,215.72,215.44,215.65,23635.0,208.7343,208.9959,208.7246,208.9281,23635.0
2023-06-12 15:15:00,215.68,215.82,215.58,215.58,11982.0,208.9571,209.0928,208.8603,208.8603,11982.0
2023-06-12 15:20:00,215.59,215.61,215.46,215.58,21558.0,208.8699,208.8893,208.744,208.8603,21558.0
2023-06-12 15:25:00,215.59,215.66,215.54,215.63,10257.0,208.8699,208.9378,208.8215,208.9087,10257.0
2023-06-12 15:30:00,215.61,215.65,215.52,215.63,24240.0,208.8893,208.9281,208.8021,208.9087,24240.0
2023-06-12 15:35:00,215.62,215.73,215.57,215.73,36303.0,208.899,209.0056,208.8506,209.0056,36303.0
2023-06-12 15:40:00,215.75,215.86,215.67,215.71,22186.0,209.025,209.1315,208.9474,208.9862,22186.0
2023-06-12 15:45:00,215.67,215.73,215.61,215.69,60038.0,208.9474,209.0056,208.8893,208.9668,60038.0
2023-06-12 15:50:00,215.7,215.8,215.59,215.63,27036.0,208.9765,209.0734,208.8699,208.9087,27036.0
2023-06-12 15:55:00,215.6,215.85,215.57,215.83,40735.0,208.8796,209.1218,208.8506,209.1025,40735.0
2023-06-13 09:30:00,216.78,216.9,216.52,216.87,142059.0,210.0228,210.1391,209.7709,210.11,142059.0
2023-06-13 09:35:00,216.93,217.25,216.78,217.25,55753.0,210.1682,210.4782,210.0228,210.4782,55753.0
2023-06-13 09:40:00,217.22,217.6,217.15,217.33,37546.0,210.4491,210.8173,210.3813,210.5557,37546.0
2023-06-13 09:45:00,217.38,217.42,216.86,217.14,45670.0,210.6041,210.6429,210.1004,210.3716,45670.0
2023-06-13 09:50:00,217.1,217.16,216.9,217.08,35102.0,210.3329,210.391,210.1391,210.3135,35102.0
2023-06-13 09:55:00,217.11,217.22,216.79,216.88,26082.0,210.3426,210.4491,210.0325,210.1197,26082.0
2023-06-13 10:00:00,216.92,217.06,216.84,217.02,39241.0,210.1585,210.2941,210.081,210.2554,39241.0
2023-06-13 10:05:00,217.0,217.27,216.87,216.92,21858.0,210.236,210.4976,210.11,210.1585,21858.0
2023-06-13 10:10:00,216.88,216.96,216.59,216.84,29101.0,210.1197,210.1972,209.8388,210.081,29101.0
2023-06-13 10:15:00,216.8,216.9,216.46,216.78,124832.0,210.0422,210.1391,209.7128,210.0228,124832.0
2023-06-13 10:20:00,216.77,216.98,216.75,216.87,57209.0,210.0132,210.2166,209.9938,210.11,57209.0
2023-06-13 10:25:00,216.93,217.07,216.9,217.07,21471.0,210.1682,210.3038,210.1391,210.3038,21471.0
2023-06-13 10:30:00,217.03,217.07,216.73,217.06,19375.0,210.2651,210.3038,209.9744,210.2941,19375.0
2023-06-13 10:35:00,217.07,217.26,217.06,217.21,16047.0,210.3038,210.4879,210.2941,210.4394,16047.0
2023-06-13 10:40:00,217.21,217.23,217.03,217.08,13276.0,210.4394,210.4588,210.2651,210.3135,13276.0
2023-06-13 10:45:00,217.11,217.28,217.07,217.25,14414.0,210.3426,210.5073,210.3038,210.4782,14414.0
2023-06-13 10:50:00,217.3,217.34,217.14,217.18,22068.0,210.5266,210.5654,210.3716,210.4104,22068.0
2023-06-13 10:55:00,217.18,217.24,217.08,217.12,23703.0,210.4104,210.4685,210.3135,210.3522,23703.0
2023-06-13 11:00:00,217.09,217.16,217.04,217.06,18732.0,210.3232,210.391,210.2747,210.2941,18732.0
2023-06-13 11:05:00,217.04,217.14,216.94,217.13,29931.0,210.2747,210.3716,210.1779,210.3619,29931.0
2023-06-13 11:10:00,217.14,217.51,217.14,217.46,28318.0,210.3716,210.7301,210.3716,210.6816,28318.0
2023-06-13 11:15:00,217.47,217.54,217.36,217.48,15553.0,210.6913,210.7592,210.5848,210.701,15553.0
2023-06-13 11:20:00,217.42,217.67,217.4,217.48,14861.0,210.6429,210.8851,210.6235,210.701,14861.0
2023-06-13 11:25:00,217.48,217.53,217.4,217.45,22522.0,210.701,210.7495,210.6235,210.672,22522.0
2023-06-13 11:30:00,217.47,217.51,217.27,217.3,18191.0,210.6913,210.7301,210.4976,210.5266,18191.0
2023-06-13 11:35:00,217.29,217.36,217.14,217.17,32154.0,210.5169,210.5848,210.3716,210.4007,32154.0
2023-06-13 11:40:00,217.17,217.33,217.12,217.28,12308.0,210.4007,210.5557,210.3522,210.5073,12308.0
2023-06-13 11:45:00,217.25,217.31,217.17,217.29,14017.0,210.4782,210.5363,210.4007,210.5169,14017.0
2023-06-13 11:50:00,217.25,217.42,217.24,217.36,16419.0,210.4782,210.6429,210.4685,210.5848,16419.0
2023-06-13 11:55:00,217.37,217.44,217.12,217.12,19960.0,210.5945,210.6623,210.3522,210.3522,19960.0
2023-06-13 12:00:00,217.06,217.06,216.94,217.05,14121.0,210.2941,210.2941,210.1779,210.2844,14121.0
2023-06-13 12:05:00,217.08,217.21,217.02,217.19,10141.0,210.3135,210.4394,210.2554,210.4201,10141.0
2023-06-13 12:10:00,217.2,217.39,217.2,217.33,177911.0,210.4298,210.6138,210.4298,210.5557,177911.0
2023-06-13 12:15:00,217.34,217.41,217.31,217.38,393840.0,210.5654,210.6332,210.5363,210.6041,393840.0
2023-06-13 12:20:00,217.4,217.42,217.27,217.38,6479.0,210.6235,210.6429,210.4976,210.6041,6479.0
2023-06-13 12:25:00,217.36,217.43,217.23,217.4,14042.0,210.5848,210.6526,210.4588,210.6235,14042.0
2023-06-13 12:30:00,217.38,217.46,217.38,217.41,13108.0,210.6041,210.6816,210.6041,210.6332,13108.0
2023-06-13 12:35:00,217.41,217.49,217.37,217.47,8831.0,210.6332,210.7107,210.5945,210.6913,8831.0
2023-06-13 12:40:00,217.49,217.58,217.47,217.55,43607.0,210.7107,210.7979,210.6913,210.7688,43607.0
2023-06-13 12:45:00,217.55,217.56,217.42,217.48,24607.0,210.7688,210.7785,210.6429,210.701,24607.0
2023-06-13 12:50:00,217.43,217.56,217.43,217.53,14224.0,210.6526,210.7785,210.6526,210.7495,14224.0
2023-06-13 12:55:00,217.5,217.63,217.49,217.62,20697.0,210.7204,210.8464,210.7107,210.8367,20697.0
2023-06-13 13:00:00,217.6,217.69,217.58,217.67,25867.0,210.8173,210.9045,210.7979,210.8851,25867.0
2023-06-13 13:05:00,217.69,217.77,217.43,217.47,24311.0,210.9045,210.982,210.6526,210.6913,24311.0
2023-06-13 13:10:00,217.5,217.51,217.36,217.44,13806.0,210.7204,210.7301,210.5848,210.6623,13806.0
2023-06-13 13:15:00,217.43,217.59,217.42,217.59,9452.0,210.6526,210.8076,210.6429,210.8076,9452.0
2023-06-13 13:20:00,217.58,217.64,217.56,217.6,137527.0,210.7979,210.856,210.7785,210.8173,137527.0
2023-06-13 13:25:00,217.61,217.71,217.48,217.65,337998.0,210.827,210.9239,210.701,210.8657,337998.0
2023-06-13 13:30:00,217.65,217.7,217.58,217.64,15492.0,210.8657,210.9142,210.7979,210.856,15492.0
2023-06-13 13:35:00,217.63,217.64,217.52,217.56,21428.0,210.8464,210.856,210.7398,210.7785,21428.0
2023-06-13 13:40:00,217.56,217.71,217.55,217.71,12272.0,210.7785,210.9239,210.7688,210.9239,12272.0
2023-06-13 13:45:00,217.69,217.71,217.64,217.69,27298.0,210.9045,210.9239,210.856,210.9045,27298.0
2023-06-13 13:50:00,217.71,217.71,217.57,217.6,19826.0,210.9239,210.9239,210.7882,210.8173,19826.0
2023-06-13 13:55:00,217.6,217.64,217.43,217.56,22584.0,210.8173,210.856,210.6526,210.7785,22584.0
2023-06-13 14:00:00,217.54,217.6,217.47,217.52,16923.0,210.7592,210.8173,210.6913,210.7398,16923.0
2023-06-13 14:05:00,217.48,217.53,217.37,217.37,11600.0,210.701,210.7495,210.5945,210.5945,11600.0
2023-06-13 14:10:00,217.34,217.34,217.15,217.3,28150.0,210.5654,210.5654,210.3813,210.5266,28150.0
2023-06-13 14:15:00,217.29,217.38,217.2,217.33,32972.0,210.5169,210.6041,210.4298,210.5557,32972.0
2023-06-13 14:20:00,217.38,217.4,217.3,217.34,25265.0,210.6041,210.6235,210.5266,210.5654,25265.0
2023-06-13 14:25:00,217.35,217.41,216.92,217.05,93473.0,210.5751,210.6332,210.1585,210.2844,93473.0
2023-06-13 14:30:00,217.01,217.06,216.81,216.94,36705.0,210.2457,210.2941,210.0519,210.1779,36705.0
2023-06-13 14:35:00,216.94,217.0,216.79,217.0,20361.0,210.1779,210.236,210.0325,210.236,20361.0
2023-06-13 14:40:00,216.99,217.03,216.81,216.91,17164.0,210.2263,210.2651,210.0519,210.1488,17164.0
2023-06-13 14:45:00,216.88,217.06,216.81,216.97,20742.0,210.1197,210.2941,210.0519,210.2069,20742.0
2023-06-13 14:50:00,216.95,217.13,216.95,217.11,11491.0,210.1875,210.3619,210.1875,210.3426,11491.0
2023-06-13 14:55:00,217.11,217.24,217.11,217.19,9822.0,210.3426,210.4685,210.3426,210.4201,9822.0
2023-06-13 15:00:00,217.2,217.31,217.15,217.31,22600.0,210.4298,210.5363,210.3813,210.5363,22600.0
2023-06-13 15:05:00,217.3,217.4,217.3,217.34,22783.0,210.5266,210.6235,210.5266,210.5654,22783.0
2023-06-13 15:10:00,217.33,217.38,217.23,217.38,14861.0,210.5557,210.6041,210.4588,210.6041,14861.0
2023-06-13 15:15:00,217.35,217.46,217.28,217.36,17542.0,210.5751,210.6816,210.5073,210.5848,17542.0
2023-06-13 15:20:00,217.41,217.5,217.26,217.28,16769.0,210.6332,210.7204,210.4879,210.5073,16769.0
2023-06-13 15:25:00,217.31,217.38,217.25,217.31,20004.0,210.5363,210.6041,210.4782,210.5363,20004.0
2023-06-13 15:30:00,217.33,217.37,217.24,217.24,13915.0,210.5557,210.5945,210.4685,210.4685,13915.0
2023-06-13 15:35:00,217.23,217.36,217.21,217.27,17675.0,210.4588,210.5848,210.4394,210.4976,17675.0
2023-06-13 15:40:00,217.29,217.44,217.22,217.23,20770.0,210.5169,210.6623,210.4491,210.4588,20770.0
2023-06-13 15:45:00,217.25,217.35,217.22,217.26,21888.0,210.4782,210.5751,210.4491,210.4879,21888.0
2023-06-13 15:50:00,217.28,217.41,217.18,217.41,51916.0,210.5073,210.6332,210.4104,210.6332,51916.0
2023-06-13 15:55:00,217.4,217.51,217.3,217.44,199105.0,210.6235,210.7301,210.5266,210.6623,199105.0
2023-06-14 09:30:00,217.55,217.82,217.36,217.67,127697.0,210.7688,211.0304,210.5848,210.8851,127697.0
2023-06-14 09:35:00,217.66,217.7,217.45,217.65,29519.0,210.8754,210.9142,210.672,210.8657,29519.0
2023-06-14 09:40:00,217.67,217.84,217.65,217.81,21603.0,210.8851,211.0498,210.8657,211.0207,21603.0
2023-06-14 09:45:00,217.82,217.94,217.82,217.86,26981.0,211.0304,211.1467,211.0304,211.0692,26981.0
2023-06-14 09:50:00,217.89,217.96,217.78,217.8,13323.0,211.0982,211.1661,210.9917,211.0111,13323.0
2023-06-14 09:55:00,217.79,217.8,217.67,217.8,28842.0,211.0014,211.0111,210.8851,211.0111,28842.0
2023-06-14 10:00:00,217.84,217.92,217.73,217.9,66867.0,211.0498,211.1273,210.9432,211.1079,66867.0
2023-06-14 10:05:00,217.91,218.08,217.9,218.0,39294.0,211.1176,211.2823,211.1079,211.2048,39294.0
2023-06-14 10:10:00,218.09,218.09,217.96,217.96,31767.0,211.292,211.292,211.1661,211.1661,31767.0
2023-06-14 10:15:00,218.0,218.09,217.99,218.01,91701.0,211.2048,211.292,211.1951,211.2145,91701.0
2023-06-14 10:20:00,217.98,218.13,217.86,217.88,18210.0,211.1854,211.3308,211.0692,211.0886,18210.0
2023-06-14 10:25:00,217.89,217.95,217.77,217.82,38462.0,211.0982,211.1564,210.982,211.0304,38462.0
2023-06-14 10:30:00,217.84,218.03,217.83,218.02,56613.0,211.0498,211.2339,211.0401,211.2242,56613.0
2023-06-14 10:35:00,218.0,218.07,217.93,218.05,26149.0,211.2048,211.2726,211.137,211.2533,26149.0
2023-06-14 10:40:00,218.03,218.19,217.97,217.97,24215.0,211.2339,211.3889,211.1758,211.1758,24215.0
2023-06-14 10:45:00,217.96,218.09,217.96,218.08,10400.0,211.1661,211.292,211.1661,211.2823,10400.0
2023-06-14 10:50:00,218.06,218.07,217.96,217.96,23768.0,211.2629,211.2726,211.1661,211.1661,23768.0
2023-06-14 10:55:00,217.94,218.01,217.89,218.01,11922.0,211.1467,211.2145,211.0982,211.2145,11922.0
2023-06-14 11:00:00,218.0,218.11,217.91,218.1,19976.0,211.2048,211.3114,211.1176,211.3017,19976.0
2023-06-14 11:05:00,218.0,218.03,217.96,218.0,9003.0,211.2048,211.2339,211.1661,211.2048,9003.0
2023-06-14 11:10:00,218.05,218.23,218.01,218.2,22780.0,211.2533,211.4276,211.2145,211.3986,22780.0
2023-06-14 11:15:00,218.25,218.34,218.23,218.33,10830.0,211.447,211.5342,211.4276,211.5245,10830.0
2023-06-14 11:20:00,218.32,218.51,218.29,218.49,17456.0,211.5148,211.6989,211.4858,211.6795,17456.0
2023-06-14 11:25:00,218.49,218.53,218.31,218.35,26601.0,211.6795,211.7183,211.5052,211.5439,26601.0
2023-06-14 11:30:00,218.38,218.39,218.28,218.28,13514.0,211.573,211.5827,211.4761,211.4761,13514.0
2023-06-14 11:35:00,218.28,218.39,218.28,218.31,9694.0,211.4761,211.5827,211.4761,211.5052,9694.0
2023-06-14 11:40:00,218.31,218.38,218.25,218.26,26490.0,211.5052,211.573,211.447,211.4567,26490.0
2023-06-14 11:45:00,218.26,218.33,218.25,218.31,11884.0,211.4567,211.5245,211.447,211.5052,11884.0
2023-06-14 11:50:00,218.32,218.32,218.21,218.22,9654.0,211.5148,211.5148,211.4083,211.418,9654.0
2023-06-14 11:55:00,218.21,218.21,218.08,218.1,10931.0,211.4083,211.4083,211.2823,211.3017,10931.0
2023-06-14 12:00:00,218.16,218.16,217.91,217.91,15738.0,211.3598,211.3598,211.1176,211.1176,15738.0
2023-06-14 12:05:00,217.94,217.99,217.83,217.98,7352.0,211.1467,211.1951,211.0401,211.1854,7352.0
2023-06-14 12:10:00,217.99,218.09,217.95,218.08,8162.0,211.1951,211.292,211.1564,211.2823,8162.0
2023-06-14 12:15:00,218.04,218.22,218.04,218.22,24067.0,211.2436,211.418,211.2436,211.418,24067.0
2023-06-14 12:20:00,218.2,218.22,218.15,218.19,19795.0,211.3986,211.418,211.3501,211.3889,19795.0
2023-06-14 12:25:00,218.13,218.13,218.07,218.12,8492.0,211.3308,211.3308,211.2726,211.3211,8492.0
2023-06-14 12:30:00,218.12,218.12,218.02,218.07,12595.0,211.3211,211.3211,211.2242,211.2726,12595.0
2023-06-14 12:35:00,218.03,218.05,217.95,218.01,15437.0,211.2339,211.2533,211.1564,211.2145,15437.0
2023-06-14 12:40:00,218.04,218.04,217.96,217.97,6598.0,211.2436,211.2436,211.1661,211.1758,6598.0
2023-06-14 12:45:00,217.98,218.03,217.95,217.99,24308.0,211.1854,211.2339,211.1564,211.1951,24308.0
2023-06-14 12:50:00,217.98,218.08,217.97,218.08,6753.0,211.1854,211.2823,211.1758,211.2823,6753.0
2023-06-14 12:55:00,218.06,218.1,218.03,218.1,15962.0,211.2629,211.3017,211.2339,211.3017,15962.0
2023-06-14 13:00:00,218.06,218.06,217.89,217.92,10942.0,211.2629,211.2629,211.0982,211.1273,10942.0
2023-06-14 13:05:00,217.88,217.92,217.83,217.88,29768.0,211.0886,211.1273,211.0401,211.0886,29768.0
2023-06-14 13:10:00,217.87,217.87,217.69,217.77,34077.0,211.0789,211.0789,210.9045,210.982,34077.0
2023-06-14 13:15:00,217.64,217.73,217.59,217.62,1368987.0,210.856,210.9432,210.8076,210.8367,1368987.0
2023-06-14 13:20:00,217.58,217.65,217.53,217.64,12086.0,210.7979,210.8657,210.7495,210.856,12086.0
2023-06-14 13:25:00,217.61,217.66,217.57,217.63,7468.0,210.827,210.8754,210.7882,210.8464,7468.0
2023-06-14 13:30:00,217.62,217.7,217.48,217.69,19607.0,210.8367,210.9142,210.701,210.9045,19607.0
2023-06-14 13:35:00,217.67,217.68,217.57,217.64,11317.0,210.8851,210.8948,210.7882,210.856,11317.0
2023-06-14 13:40:00,217.65,217.69,217.57,217.57,12545.0,210.8657,210.9045,210.7882,210.7882,12545.0
2023-06-14 13:45:00,217.6,217.69,217.53,217.69,12646.0,210.8173,210.9045,210.7495,210.9045,12646.0
2023-06-14 13:50:00,217.67,217.71,217.59,217.66,26415.0,210.8851,210.9239,210.8076,210.8754,26415.0
2023-06-14 13:55:00,217.65,217.71,217.58,217.59,36350.0,210.8657,210.9239,210.7979,210.8076,36350.0
2023-06-14 14:00:00,217.45,217.47,216.36,216.68,43460.0,210.672,210.6913,209.6159,209.926,43460.0
2023-06-14 14:05:00,216.66,216.72,215.77,216.29,70843.0,209.9066,209.9647,209.0443,209.5481,70843.0
2023-06-14 14:10:00,216.43,216.67,216.09,216.28,126511.0,209.6838,209.9163,209.3544,209.5384,126511.0
2023-06-14 14:15:00,216.32,216.45,215.9,215.97,24159.0,209.5772,209.7031,209.1703,209.2381,24159.0
2023-06-14 14:20:00,216.07,216.22,215.83,215.92,19106.0,209.335,209.4803,209.1025,209.1897,19106.0
2023-06-14 14:25:00,215.85,216.13,215.7,216.13,10700.0,209.1218,209.3931,208.9765,209.3931,10700.0
2023-06-14 14:30:00,216.14,216.52,215.89,216.17,31333.0,209.4028,209.7709,209.1606,209.4319,31333.0
2023-06-14 14:35:00,216.19,216.79,216.14,216.52,33003.0,209.4512,210.0325,209.4028,209.7709,33003.0
2023-06-14 14:40:00,216.5,217.16,216.5,217.16,16933.0,209.7516,210.391,209.7516,210.391,16933.0
2023-06-14 14:45:00,217.27,217.32,216.85,217.31,21382.0,210.4976,210.546,210.0907,210.5363,21382.0
2023-06-14 14:50:00,217.35,217.44,216.97,217.21,35226.0,210.5751,210.6623,210.2069,210.4394,35226.0
2023-06-14 14:55:00,217.24,217.4,217.08,217.09,15787.0,210.4685,210.6235,210.3135,210.3232,15787.0
2023-06-14 15:00:00,217.13,217.43,217.08,217.36,13243.0,210.3619,210.6526,210.3135,210.5848,13243.0
2023-06-14 15:05:00,217.38,218.0,217.38,217.92,29540.0,210.6041,211.2048,210.6041,211.1273,29540.0
2023-06-14 15:10:00,217.96,217.96,217.18,217.18,18888.0,211.1661,211.1661,210.4104,210.4104,18888.0
2023-06-14 15:15:00,217.21,217.21,216.83,217.05,25425.0,210.4394,210.4394,210.0713,210.2844,25425.0
2023-06-14 15:20:00,217.0,217.57,216.99,217.44,14977.0,210.236,210.7882,210.2263,210.6623,14977.0
2023-06-14 15:25:00,217.48,217.7,217.21,217.26,14692.0,210.701,210.9142,210.4394,210.4879,14692.0
2023-06-14 15:30:00,217.22,217.42,217.03,217.33,20289.0,210.4491,210.6429,210.2651,210.5557,20289.0
2023-06-14 15:35:00,217.35,217.48,217.29,217.31,22729.0,210.5751,210.701,210.5169,210.5363,22729.0
2023-06-14 15:40:00,217.35,217.39,217.05,217.14,21635.0,210.5751,210.6138,210.2844,210.3716,21635.0
2023-06-14 15:45:00,217.19,217.19,216.83,216.86,60330.0,210.4201,210.4201,210.0713,210.1004,60330.0
2023-06-14 15:50:00,216.87,217.02,216.48,216.91,52970.0,210.11,210.2554,209.7322,210.1488,52970.0
2023-06-14 15:55:00,216.92,217.47,216.92,217.46,74808.0,210.1585,210.6913,210.1585,210.6816,74808.0
2023-06-15 09:30:00,216.99,217.19,216.91,217.06,117072.0,210.2263,210.4201,210.1488,210.2941,117072.0
2023-06-15 09:35:00,217.08,217.41,217.02,217.36,23516.0,210.3135,210.6332,210.2554,210.5848,23516.0
2023-06-15 09:40:00,217.4,217.62,217.4,217.62,27646.0,210.6235,210.8367,210.6235,210.8367,27646.0
2023-06-15 09:45:00,217.67,217.94,217.56,217.84,39520.0,210.8851,211.1467,210.7785,211.0498,39520.0
2023-06-15 09:50:00,217.89,218.25,217.88,218.14,51358.0,211.0982,211.447,211.0886,211.3405,51358.0
2023-06-15 09:55:00,218.07,218.2,218.02,218.18,32326.0,211.2726,211.3986,211.2242,211.3792,32326.0
2023-06-15 10:00:00,218.26,218.41,218.08,218.36,43335.0,211.4567,211.602,211.2823,211.5536,43335.0
2023-06-15 10:05:00,218.4,218.58,218.23,218.45,40690.0,211.5923,211.7667,211.4276,211.6408,40690.0
2023-06-15 10:10:00,218.5,218.54,218.34,218.41,33324.0,211.6892,211.728,211.5342,211.602,33324.0
2023-06-15 10:15:00,218.39,218.39,218.17,218.26,18428.0,211.5827,211.5827,211.3695,211.4567,18428.0
2023-06-15 10:20:00,218.29,218.52,218.22,218.31,111296.0,211.4858,211.7086,211.418,211.5052,111296.0
2023-06-15 10:25:00,218.35,218.65,218.35,218.53,25693.0,211.5439,211.8346,211.5439,211.7183,25693.0
2023-06-15 10:30:00,218.62,218.62,218.18,218.33,43087.0,211.8055,211.8055,211.3792,211.5245,43087.0
2023-06-15 10:35:00,218.3,218.31,217.98,218.06,29545.0,211.4955,211.5052,211.1854,211.2629,29545.0
2023-06-15 10:40:00,218.04,218.39,218.0,218.32,23403.0,211.2436,211.5827,211.2048,211.5148,23403.0
2023-06-15 10:45:00,218.34,218.69,218.33,218.53,24974.0,211.5342,211.8733,211.5245,211.7183,24974.0
2023-06-15 10:50:00,218.47,218.48,218.25,218.34,31943.0,211.6602,211.6699,211.447,211.5342,31943.0
2023-06-15 10:55:00,218.38,218.5,218.33,218.47,11848.0,211.573,211.6892,211.5245,211.6602,11848.0
2023-06-15 11:00:00,218.47,218.6,218.4,218.59,10064.0,211.6602,211.7861,211.5923,211.7764,10064.0
2023-06-15 11:05:00,218.59,218.66,218.38,218.59,30247.0,211.7764,211.8442,211.573,211.7764,30247.0
2023-06-15 11:10:00,218.6,218.75,218.52,218.66,34897.0,211.7861,211.9314,211.7086,211.8442,34897.0
2023-06-15 11:15:00,218.68,218.92,218.67,218.79,23522.0,211.8636,212.0961,211.8539,211.9702,23522.0
2023-06-15 11:20:00,218.79,218.98,218.77,218.95,77718.0,211.9702,212.1543,211.9508,212.1252,77718.0
2023-06-15 11:25:00,218.94,219.18,218.91,219.18,88521.0,212.1155,212.348,212.0865,212.348,88521.0
2023-06-15 11:30:00,219.15,219.15,219.0,219.07,38861.0,212.319,212.319,212.1736,212.2415,38861.0
2023-06-15 11:35:00,219.08,219.31,219.08,219.28,19548.0,212.2512,212.474,212.2512,212.4449,19548.0
2023-06-15 11:40:00,219.32,219.37,219.15,219.18,125879.0,212.4837,212.5321,212.319,212.348,125879.0
2023-06-15 11:45:00,219.19,219.28,218.84,218.92,42330.0,212.3577,212.4449,212.0186,212.0961,42330.0
2023-06-15 11:50:00,218.92,219.14,218.87,219.09,27030.0,212.0961,212.3093,212.0477,212.2608,27030.0
2023-06-15 11:55:00,219.09,219.17,219.09,219.17,12947.0,212.2608,212.3383,212.2608,212.3383,12947.0
2023-06-15 12:00:00,219.16,219.24,219.13,219.17,26659.0,212.3287,212.4062,212.2996,212.3383,26659.0
2023-06-15 12:05:00,219.16,219.21,219.09,219.21,18647.0,212.3287,212.3771,212.2608,212.3771,18647.0
2023-06-15 12:10:00,219.17,219.22,218.97,218.98,16076.0,212.3383,212.3868,212.1446,212.1543,16076.0
2023-06-15 12:15:00,218.97,219.13,218.97,219.11,12604.0,212.1446,212.2996,212.1446,212.2802,12604.0
2023-06-15 12:20:00,219.09,219.27,219.09,219.22,14754.0,212.2608,212.4352,212.2608,212.3868,14754.0
2023-06-15 12:25:00,219.21,219.27,219.16,219.21,8619.0,212.3771,212.4352,212.3287,212.3771,8619.0
2023-06-15 12:30:00,219.22,219.3,219.08,219.12,23395.0,212.3868,212.4643,212.2512,212.2899,23395.0
2023-06-15 12:35:00,219.13,219.24,219.09,219.23,11436.0,212.2996,212.4062,212.2608,212.3965,11436.0
2023-06-15 12:40:00,219.24,219.34,219.2,219.21,20888.0,212.4062,212.503,212.3674,212.3771,20888.0
2023-06-15 12:45:00,219.21,219.22,219.06,219.18,22806.0,212.3771,212.3868,212.2318,212.348,22806.0
2023-06-15 12:50:00,219.19,219.21,219.11,219.15,12879.0,212.3577,212.3771,212.2802,212.319,12879.0
2023-06-15 12:55:00,219.13,219.22,219.06,219.19,10309.0,212.2996,212.3868,212.2318,212.3577,10309.0
2023-06-15 13:00:00,219.22,219.25,219.08,219.12,31703.0,212.3868,212.4159,212.2512,212.2899,31703.0
2023-06-15 13:05:00,219.12,219.14,218.93,218.96,20420.0,212.2899,212.3093,212.1058,212.1349,20420.0
2023-06-15 13:10:00,218.97,219.08,218.88,218.88,8644.0,212.1446,212.2512,212.0574,212.0574,8644.0
2023-06-15 13:15:00,218.88,218.97,218.85,218.96,13794.0,212.0574,212.1446,212.0283,212.1349,13794.0
2023-06-15 13:20:00,218.95,219.11,218.94,219.1,28652.0,212.1252,212.2802,212.1155,212.2705,28652.0
2023-06-15 13:25:00,219.08,219.21,219.06,219.21,12781.0,212.2512,212.3771,212.2318,212.3771,12781.0
2023-06-15 13:30:00,219.22,219.29,219.2,219.26,8529.0,212.3868,212.4546,212.3674,212.4255,8529.0
2023-06-15 13:35:00,219.27,219.33,219.17,219.24,15516.0,212.4352,212.4934,212.3383,212.4062,15516.0
2023-06-15 13:40:00,219.26,219.45,219.21,219.43,12241.0,212.4255,212.6096,212.3771,212.5902,12241.0
2023-06-15 13:45:00,219.44,219.58,219.44,219.56,27135.0,212.5999,212.7356,212.5999,212.7162,27135.0
2023-06-15 13:50:00,219.52,219.63,219.52,219.63,15483.0,212.6774,212.784,212.6774,212.784,15483.0
2023-06-15 13:55:00,219.65,219.75,219.64,219.67,15635.0,212.8034,212.9003,212.7937,212.8228,15635.0
2023-06-15 14:00:00,219.7,219.8,219.67,219.69,11411.0,212.8518,212.9487,212.8228,212.8421,11411.0
2023-06-15 14:05:00,219.69,219.7,219.44,219.52,13917.0,212.8421,212.8518,212.5999,212.6774,13917.0
2023-06-15 14:10:00,219.52,219.64,219.48,219.49,17902.0,212.6774,212.7937,212.6387,212.6484,17902.0
2023-06-15 14:15:00,219.48,219.56,219.44,219.48,12542.0,212.6387,212.7162,212.5999,212.6387,12542.0
2023-06-15 14:20:00,219.45,219.61,219.42,219.59,14191.0,212.6096,212.7646,212.5806,212.7453,14191.0
2023-06-15 14:25:00,219.6,219.77,219.58,219.72,9627.0,212.7549,212.9196,212.7356,212.8712,9627.0
2023-06-15 14:30:00,219.72,219.89,219.71,219.85,11596.0,212.8712,213.0359,212.8615,212.9972,11596.0
2023-06-15 14:35:00,219.87,220.05,219.87,219.98,44357.0,213.0165,213.1909,213.0165,213.1231,44357.0
2023-06-15 14:40:00,220.01,220.2,219.99,220.18,14924.0,213.1522,213.3362,213.1328,213.3169,14924.0
2023-06-15 14:45:00,220.2,220.22,220.06,220.17,19575.0,213.3362,213.3556,213.2006,213.3072,19575.0
2023-06-15 14:50:00,220.18,220.49,220.17,220.49,39289.0,213.3169,213.6172,213.3072,213.6172,39289.0
2023-06-15 14:55:00,220.5,220.71,220.42,220.58,18834.0,213.6269,213.8303,213.5494,213.7044,18834.0
2023-06-15 15:00:00,220.59,220.69,220.31,220.35,89078.0,213.7141,213.811,213.4428,213.4816,89078.0
2023-06-15 15:05:00,220.35,220.42,220.15,220.4,21638.0,213.4816,213.5494,213.2878,213.53,21638.0
2023-06-15 15:10:00,220.35,220.56,220.32,220.53,26622.0,213.4816,213.685,213.4525,213.656,26622.0
2023-06-15 15:15:00,220.6,220.66,220.29,220.34,15647.0,213.7238,213.7819,213.4234,213.4719,15647.0
2023-06-15 15:20:00,220.3,220.37,220.2,220.24,10818.0,213.4331,213.5009,213.3362,213.375,10818.0
2023-06-15 15:25:00,220.24,220.36,220.16,220.35,16231.0,213.375,213.4913,213.2975,213.4816,16231.0
2023-06-15 15:30:00,220.37,220.46,220.33,220.34,8873.0,213.5009,213.5881,213.4622,213.4719,8873.0
2023-06-15 15:35:00,220.36,220.36,220.14,220.17,15064.0,213.4913,213.4913,213.2781,213.3072,15064.0
2023-06-15 15:40:00,220.19,220.35,220.18,220.21,19601.0,213.3266,213.4816,213.3169,213.3459,19601.0
2023-06-15 15:45:00,220.22,220.39,220.17,220.38,20892.0,213.3556,213.5203,213.3072,213.5106,20892.0
2023-06-15 15:50:00,220.45,220.54,220.24,220.27,22759.0,213.5784,213.6656,213.375,213.4041,22759.0
2023-06-15 15:55:00,220.23,220.23,219.91,220.14,68937.0,213.3653,213.3653,213.0553,213.2781,68937.0
2023-06-16 09:30:00,221.42,221.42,220.8,220.99,146097.0,214.5182,214.5182,213.9175,214.1016,146097.0
2023-06-16 09:35:00,220.99,221.03,220.47,220.63,45579.0,214.1016,214.1404,213.5978,213.7528,45579.0
2023-06-16 09:40:00,220.61,220.67,220.27,220.37,24634.0,213.7335,213.7916,213.4041,213.5009,24634.0
2023-06-16 09:45:00,220.36,220.38,220.01,220.21,40118.0,213.4913,213.5106,213.1522,213.3459,40118.0
2023-06-16 09:50:00,220.25,220.34,220.09,220.09,25914.0,213.3847,213.4719,213.2297,213.2297,25914.0
2023-06-16 09:55:00,220.15,220.28,220.09,220.17,13490.0,213.2878,213.4137,213.2297,213.3072,13490.0
2023-06-16 10:00:00,220.21,220.54,220.2,220.49,35966.0,213.3459,213.6656,213.3362,213.6172,35966.0
2023-06-16 10:05:00,220.46,220.54,220.28,220.48,31948.0,213.5881,213.6656,213.4137,213.6075,31948.0
2023-06-16 10:10:00,220.57,220.69,220.29,220.29,34954.0,213.6947,213.811,213.4234,213.4234,34954.0
2023-06-16 10:15:00,220.34,220.47,220.23,220.34,106841.0,213.4719,213.5978,213.3653,213.4719,106841.0
2023-06-16 10:20:00,220.29,220.62,220.24,220.52,25335.0,213.4234,213.7432,213.375,213.6463,25335.0
2023-06-16 10:25:00,220.6,220.76,220.4,220.72,20580.0,213.7238,213.8788,213.53,213.84,20580.0
2023-06-16 10:30:00,220.73,220.74,220.58,220.71,41438.0,213.8497,213.8594,213.7044,213.8303,41438.0
2023-06-16 10:35:00,220.72,220.72,220.42,220.5,31448.0,213.84,213.84,213.5494,213.6269,31448.0
2023-06-16 10:40:00,220.49,220.49,220.12,220.14,16938.0,213.6172,213.6172,213.2587,213.2781,16938.0
2023-06-16 10:45:00,220.11,220.18,219.98,220.09,36262.0,213.249,213.3169,213.1231,213.2297,36262.0
2023-06-16 10:50:00,220.08,220.26,220.07,220.24,16608.0,213.22,213.3944,213.2103,213.375,16608.0
2023-06-16 10:55:00,220.27,220.37,220.24,220.25,12453.0,213.4041,213.5009,213.375,213.3847,12453.0
2023-06-16 11:00:00,220.23,220.24,220.01,220.12,36141.0,213.3653,213.375,213.1522,213.2587,36141.0
2023-06-16 11:05:00,220.1,220.28,219.95,220.27,10027.0,213.2394,213.4137,213.094,213.4041,10027.0
2023-06-16 11:10:00,220.28,220.45,220.24,220.43,16927.0,213.4137,213.5784,213.375,213.5591,16927.0
2023-06-16 11:15:00,220.42,220.42,220.14,220.18,12809.0,213.5494,213.5494,213.2781,213.3169,12809.0
2023-06-16 11:20:00,220.14,220.21,219.86,219.89,14131.0,213.2781,213.3459,213.0068,213.0359,14131.0
2023-06-16 11:25:00,219.9,220.02,219.63,219.8,46864.0,213.0456,213.1619,212.784,212.9487,46864.0
2023-06-16 11:30:00,219.89,219.97,219.84,219.86,13293.0,213.0359,213.1134,212.9875,213.0068,13293.0
2023-06-16 11:35:00,219.83,219.9,219.69,219.71,24644.0,212.9778,213.0456,212.8421,212.8615,24644.0
2023-06-16 11:40:00,219.79,219.9,219.69,219.85,6914.0,212.939,213.0456,212.8421,212.9972,6914.0
2023-06-16 11:45:00,219.86,219.94,219.66,219.71,12900.0,213.0068,213.0843,212.8131,212.8615,12900.0
2023-06-16 11:50:00,219.72,219.87,219.58,219.84,24463.0,212.8712,213.0165,212.7356,212.9875,24463.0
2023-06-16 11:55:00,219.85,220.05,219.83,220.04,24350.0,212.9972,213.1909,212.9778,213.1812,24350.0
2023-06-16 12:00:00,220.05,220.1,219.95,219.99,61356.0,213.1909,213.2394,213.094,213.1328,61356.0
2023-06-16 12:05:00,220.03,220.1,219.87,219.95,15040.0,213.1715,213.2394,213.0165,213.094,15040.0
2023-06-16 12:10:00,219.98,220.03,219.88,219.9,19459.0,213.1231,213.1715,213.0262,213.0456,19459.0
2023-06-16 12:15:00,219.9,220.11,219.88,220.09,6677.0,213.0456,213.249,213.0262,213.2297,6677.0
2023-06-16 12:20:00,220.1,220.25,220.08,220.25,9829.0,213.2394,213.3847,213.22,213.3847,9829.0
2023-06-16 12:25:00,220.22,220.31,220.2,220.27,18432.0,213.3556,213.4428,213.3362,213.4041,18432.0
2023-06-16 12:30:00,220.27,220.4,220.27,220.4,8055.0,213.4041,213.53,213.4041,213.53,8055.0
2023-06-16 12:35:00,220.38,220.39,220.27,220.3,14517.0,213.5106,213.5203,213.4041,213.4331,14517.0
2023-06-16 12:40:00,220.32,220.37,220.28,220.32,29006.0,213.4525,213.5009,213.4137,213.4525,29006.0
2023-06-16 12:45:00,220.31,220.5,220.27,220.48,12312.0,213.4428,213.6269,213.4041,213.6075,12312.0
2023-06-16 12:50:00,220.45,220.64,220.44,220.59,32513.0,213.5784,213.7625,213.5688,213.7141,32513.0
2023-06-16 12:55:00,220.58,220.62,220.52,220.52,10534.0,213.7044,213.7432,213.6463,213.6463,10534.0
2023-06-16 13:00:00,220.54,220.55,220.45,220.5,13442.0,213.6656,213.6753,213.5784,213.6269,13442.0
2023-06-16 13:05:00,220.5,220.55,220.3,220.31,32074.0,213.6269,213.6753,213.4331,213.4428,32074.0
2023-06-16 13:10:00,220.27,220.27,220.16,220.26,107191.0,213.4041,213.4041,213.2975,213.3944,107191.0
2023-06-16 13:15:00,220.27,220.31,220.22,220.27,10864.0,213.4041,213.4428,213.3556,213.4041,10864.0
2023-06-16 13:20:00,220.27,220.29,220.16,220.27,13884.0,213.4041,213.4234,213.2975,213.4041,13884.0
2023-06-16 13:25:00,220.26,220.33,220.1,220.14,15078.0,213.3944,213.4622,213.2394,213.2781,15078.0
2023-06-16 13:30:00,220.1,220.15,220.07,220.09,19794.0,213.2394,213.2878,213.2103,213.2297,19794.0
2023-06-16 13:35:00,220.07,220.1,219.95,220.06,15047.0,213.2103,213.2394,213.094,213.2006,15047.0
2023-06-16 13:40:00,220.07,220.08,219.95,220.06,18587.0,213.2103,213.22,213.094,213.2006,18587.0
2023-06-16 13:45:00,220.09,220.11,219.9,219.94,16036.0,213.2297,213.249,213.0456,213.0843,16036.0
2023-06-16 13:50:00,219.92,220.08,219.92,220.06,18421.0,213.065,213.22,213.065,213.2006,18421.0
2023-06-16 13:55:00,220.11,220.12,220.03,220.11,8681.0,213.249,213.2587,213.1715,213.249,8681.0
2023-06-16 14:00:00,220.1,220.13,219.87,219.92,26187.0,213.2394,213.2684,213.0165,213.065,26187.0
2023-06-16 14:05:00,219.89,220.01,219.88,219.99,9722.0,213.0359,213.1522,213.0262,213.1328,9722.0
2023-06-16 14:10:00,220.01,220.07,219.89,219.91,12324.0,213.1522,213.2103,213.0359,213.0553,12324.0
2023-06-16 14:15:00,219.9,219.99,219.88,219.93,7774.0,213.0456,213.1328,213.0262,213.0747,7774.0
2023-06-16 14:20:00,219.95,219.95,219.86,219.94,22347.0,213.094,213.094,213.0068,213.0843,22347.0
2023-06-16 14:25:00,219.94,219.99,219.88,219.95,14080.0,213.0843,213.1328,213.0262,213.094,14080.0
2023-06-16 14:30:00,219.93,219.95,219.65,219.7,17386.0,213.0747,213.094,212.8034,212.8518,17386.0
2023-06-16 14:35:00,219.74,219.87,219.72,219.82,21467.0,212.8906,213.0165,212.8712,212.9681,21467.0
2023-06-16 14:40:00,219.81,219.81,219.71,219.72,9068.0,212.9584,212.9584,212.8615,212.8712,9068.0
2023-06-16 14:45:00,219.76,219.77,219.65,219.68,11034.0,212.91,212.9196,212.8034,212.8325,11034.0
2023-06-16 14:50:00,219.63,219.75,219.62,219.62,6686.0,212.784,212.9003,212.7743,212.7743,6686.0
2023-06-16 14:55:00,219.64,219.67,219.51,219.51,16416.0,212.7937,212.8228,212.6678,212.6678,16416.0
2023-06-16 15:00:00,219.52,219.57,219.32,219.55,38714.0,212.6774,212.7259,212.4837,212.7065,38714.0
2023-06-16 15:05:00,219.53,219.57,219.34,219.4,20369.0,212.6871,212.7259,212.503,212.5612,20369.0
2023-06-16 15:10:00,219.4,219.41,219.18,219.18,19441.0,212.5612,212.5709,212.348,212.348,19441.0
2023-06-16 15:15:00,219.17,219.33,219.16,219.32,20238.0,212.3383,212.4934,212.3287,212.4837,20238.0
2023-06-16 15:20:00,219.34,219.54,219.33,219.47,23337.0,212.503,212.6968,212.4934,212.629,23337.0
2023-06-16 15:25:00,219.45,219.45,219.22,219.3,20234.0,212.6096,212.6096,212.3868,212.4643,20234.0
2023-06-16 15:30:00,219.29,219.61,219.29,219.58,49449.0,212.4546,212.7646,212.4546,212.7356,49449.0
2023-06-16 15:35:00,219.58,219.66,219.5,219.64,10523.0,212.7356,212.8131,212.6581,212.7937,10523.0
2023-06-16 15:40:00,219.64,219.64,219.46,219.46,8985.0,212.7937,212.7937,212.6193,212.6193,8985.0
2023-06-16 15:45:00,219.48,219.68,219.42,219.56,16953.0,212.6387,212.8325,212.5806,212.7162,16953.0
2023-06-16 15:50:00,219.59,219.59,219.3,219.33,48684.0,212.7453,212.7453,212.4643,212.4934,48684.0
2023-06-16 15:55:00,219.31,219.34,219.13,219.24,55173.0,212.474,212.503,212.2996,212.4062,55173.0
2023-06-20 09:30:00,218.1,218.52,218.07,218.5,223862.0,211.3017,211.7086,211.2726,211.6892,223862.0
2023-06-20 09:35:00,218.5,218.62,218.43,218.5,44604.0,211.6892,211.8055,211.6214,211.6892,44604.0
2023-06-20 09:40:00,218.54,218.59,218.2,218.49,27124.0,211.728,211.7764,211.3986,211.6795,27124.0
2023-06-20 09:45:00,218.46,218.55,218.41,218.53,21789.0,211.6505,211.7377,211.602,211.7183,21789.0
2023-06-20 09:50:00,218.49,218.54,218.34,218.34,12338.0,211.6795,211.728,211.5342,211.5342,12338.0
2023-06-20 09:55:00,218.37,218.41,218.13,218.2,33208.0,211.5633,211.602,211.3308,211.3986,33208.0
2023-06-20 10:00:00,218.13,218.17,217.95,218.1,75358.0,211.3308,211.3695,211.1564,211.3017,75358.0
2023-06-20 10:05:00,218.03,218.19,218.0,218.12,42798.0,211.2339,211.3889,211.2048,211.3211,42798.0
2023-06-20 10:10:00,218.1,218.29,217.96,217.98,138851.0,211.3017,211.4858,211.1661,211.1854,138851.0
2023-06-20 10:15:00,217.97,217.98,217.6,217.64,82272.0,211.1758,211.1854,210.8173,210.856,82272.0
2023-06-20 10:20:00,217.61,217.64,217.27,217.33,31653.0,210.827,210.856,210.4976,210.5557,31653.0
2023-06-20 10:25:00,217.34,217.4,217.08,217.17,151360.0,210.5654,210.6235,210.3135,210.4007,151360.0
2023-06-20 10:30:00,217.13,217.37,217.07,217.3,33039.0,210.3619,210.5945,210.3038,210.5266,33039.0
2023-06-20 10:35:00,217.26,217.34,217.18,217.24,17754.0,210.4879,210.5654,210.4104,210.4685,17754.0
2023-06-20 10:40:00,217.21,217.49,217.21,217.42,24279.0,210.4394,210.7107,210.4394,210.6429,24279.0
2023-06-20 10:45:00,217.47,217.52,217.42,217.48,21087.0,210.6913,210.7398,210.6429,210.701,21087.0
2023-06-20 10:50:00,217.48,217.5,217.27,217.33,14009.0,210.701,210.7204,210.4976,210.5557,14009.0
2023-06-20 10:55:00,217.3,217.46,217.23,217.42,30258.0,210.5266,210.6816,210.4588,210.6429,30258.0
2023-06-20 11:00:00,217.44,217.69,217.44,217.54,29874.0,210.6623,210.9045,210.6623,210.7592,29874.0
2023-06-20 11:05:00,217.59,217.69,217.52,217.56,19226.0,210.8076,210.9045,210.7398,210.7785,19226.0
2023-06-20 11:10:00,217.54,217.58,217.44,217.47,22571.0,210.7592,210.7979,210.6623,210.6913,22571.0
2023-06-20 11:15:00,217.46,217.53,217.41,217.47,32890.0,210.6816,210.7495,210.6332,210.6913,32890.0
2023-06-20 11:20:00,217.45,217.49,217.35,217.4,17420.0,210.672,210.7107,210.5751,210.6235,17420.0
2023-06-20 11:25:00,217.37,217.46,217.36,217.45,26141.0,210.5945,210.6816,210.5848,210.672,26141.0
2023-06-20 11:30:00,217.48,217.61,217.45,217.51,16101.0,210.701,210.827,210.672,210.7301,16101.0
2023-06-20 11:35:00,217.53,217.66,217.52,217.66,28878.0,210.7495,210.8754,210.7398,210.8754,28878.0
2023-06-20 11:40:00,217.67,217.7,217.5,217.5,24616.0,210.8851,210.9142,210.7204,210.7204,24616.0
2023-06-20 11:45:00,217.48,217.7,217.47,217.7,30678.0,210.701,210.9142,210.6913,210.9142,30678.0
2023-06-20 11:50:00,217.67,217.71,217.59,217.63,14634.0,210.8851,210.9239,210.8076,210.8464,14634.0
2023-06-20 11:55:00,217.65,217.73,217.56,217.57,11625.0,210.8657,210.9432,210.7785,210.7882,11625.0
2023-06-20 12:00:00,217.56,217.63,217.5,217.52,15465.0,210.7785,210.8464,210.7204,210.7398,15465.0
2023-06-20 12:05:00,217.51,217.63,217.46,217.54,10818.0,210.7301,210.8464,210.6816,210.7592,10818.0
2023-06-20 12:10:00,217.57,217.8,217.57,217.7,7851.0,210.7882,211.0111,210.7882,210.9142,7851.0
2023-06-20 12:15:00,217.7,217.78,217.69,217.74,13609.0,210.9142,210.9917,210.9045,210.9529,13609.0
2023-06-20 12:20:00,217.77,218.01,217.76,217.98,15439.0,210.982,211.2145,210.9723,211.1854,15439.0
2023-06-20 12:25:00,218.0,218.18,217.99,218.11,13182.0,211.2048,211.3792,211.1951,211.3114,13182.0
2023-06-20 12:30:00,218.12,218.15,218.02,218.13,11329.0,211.3211,211.3501,211.2242,211.3308,11329.0
2023-06-20 12:35:00,218.21,218.35,218.15,218.23,21899.0,211.4083,211.5439,211.3501,211.4276,21899.0
2023-06-20 12:40:00,218.26,218.44,218.26,218.37,13957.0,211.4567,211.6311,211.4567,211.5633,13957.0
2023-06-20 12:45:00,218.36,218.46,218.32,218.44,45883.0,211.5536,211.6505,211.5148,211.6311,45883.0
2023-06-20 12:50:00,218.47,218.48,218.36,218.37,26533.0,211.6602,211.6699,211.5536,211.5633,26533.0
2023-06-20 12:55:00,218.36,218.47,218.32,218.44,43518.0,211.5536,211.6602,211.5148,211.6311,43518.0
2023-06-20 13:00:00,218.44,218.45,218.36,218.43,23797.0,211.6311,211.6408,211.5536,211.6214,23797.0
2023-06-20 13:05:00,218.4,218.43,218.24,218.33,18657.0,211.5923,211.6214,211.4373,211.5245,18657.0
2023-06-20 13:10:00,218.33,218.45,218.24,218.4,17495.0,211.5245,211.6408,211.4373,211.5923,17495.0
2023-06-20 13:15:00,218.4,218.49,218.4,218.46,25668.0,211.5923,211.6795,211.5923,211.6505,25668.0
2023-06-20 13:20:00,218.49,218.67,218.46,218.59,30148.0,211.6795,211.8539,211.6505,211.7764,30148.0
2023-06-20 13:25:00,218.61,218.61,218.45,218.49,62997.0,211.7958,211.7958,211.6408,211.6795,62997.0
2023-06-20 13:30:00,218.5,218.58,218.48,218.53,14687.0,211.6892,211.7667,211.6699,211.7183,14687.0
2023-06-20 13:35:00,218.54,218.54,218.38,218.39,7295.0,211.728,211.728,211.573,211.5827,7295.0
2023-06-20 13:40:00,218.4,218.51,218.4,218.46,17299.0,211.5923,211.6989,211.5923,211.6505,17299.0
2023-06-20 13:45:00,218.45,218.55,218.41,218.52,11763.0,211.6408,211.7377,211.602,211.7086,11763.0
2023-06-20 13:50:00,218.51,218.52,218.34,218.34,15970.0,211.6989,211.7086,211.5342,211.5342,15970.0
2023-06-20 13:55:00,218.36,218.39,218.17,218.22,11447.0,211.5536,211.5827,211.3695,211.418,11447.0
2023-06-20 14:00:00,218.21,218.34,218.18,218.29,28107.0,211.4083,211.5342,211.3792,211.4858,28107.0
2023-06-20 14:05:00,218.32,218.32,218.19,218.21,11737.0,211.5148,211.5148,211.3889,211.4083,11737.0
2023-06-20 14:10:00,218.18,218.27,218.18,218.24,8274.0,211.3792,211.4664,211.3792,211.4373,8274.0
2023-06-20 14:15:00,218.25,218.36,218.25,218.36,12285.0,211.447,211.5536,211.447,211.5536,12285.0
2023-06-20 14:20:00,218.34,218.46,218.34,218.39,9630.0,211.5342,211.6505,211.5342,211.5827,9630.0
2023-06-20 14:25:00,218.41,218.49,218.39,218.47,9623.0,211.602,211.6795,211.5827,211.6602,9623.0
2023-06-20 14:30:00,218.49,218.49,218.34,218.35,5500.0,211.6795,211.6795,211.5342,211.5439,5500.0
2023-06-20 14:35:00,218.36,218.4,218.24,218.33,16975.0,211.5536,211.5923,211.4373,211.5245,16975.0
2023-06-20 14:40:00,218.29,218.31,218.14,218.21,9071.0,211.4858,211.5052,211.3405,211.4083,9071.0
2023-06-20 14:45:00,218.18,218.28,218.12,218.27,7812.0,211.3792,211.4761,211.3211,211.4664,7812.0
2023-06-20 14:50:00,218.28,218.32,218.21,218.23,7511.0,211.4761,211.5148,211.4083,211.4276,7511.0
2023-06-20 14:55:00,218.26,218.35,218.25,218.31,8472.0,211.4567,211.5439,211.447,211.5052,8472.0
2023-06-20 15:00:00,218.34,218.39,218.18,218.23,17012.0,211.5342,211.5827,211.3792,211.4276,17012.0
2023-06-20 15:05:00,218.23,218.3,218.18,218.28,17325.0,211.4276,211.4955,211.3792,211.4761,17325.0
2023-06-20 15:10:00,218.26,218.32,218.19,218.29,19668.0,211.4567,211.5148,211.3889,211.4858,19668.0
2023-06-20 15:15:00,218.28,218.28,218.17,218.2,10631.0,211.4761,211.4761,211.3695,211.3986,10631.0
2023-06-20 15:20:00,218.21,218.29,218.17,218.26,19257.0,211.4083,211.4858,211.3695,211.4567,19257.0
2023-06-20 15:25:00,218.27,218.34,218.19,218.32,18647.0,211.4664,211.5342,211.3889,211.5148,18647.0
2023-06-20 15:30:00,218.32,218.38,218.15,218.19,18105.0,211.5148,211.573,211.3501,211.3889,18105.0
2023-06-20 15:35:00,218.18,218.25,218.14,218.21,24198.0,211.3792,211.447,211.3405,211.4083,24198.0
2023-06-20 15:40:00,218.21,218.36,218.16,218.36,14454.0,211.4083,211.5536,211.3598,211.5536,14454.0
2023-06-20 15:45:00,218.37,218.41,218.29,218.39,49215.0,211.5633,211.602,211.4858,211.5827,49215.0
2023-06-20 15:50:00,218.38,218.54,218.23,218.23,38166.0,211.573,211.728,211.4276,211.4276,38166.0
2023-06-20 15:55:00,218.23,218.31,218.15,218.2,32080.0,211.4276,211.5052,211.3501,211.3986,32080.0
2023-06-21 09:30:00,217.6,217.82,217.34,217.36,156881.0,210.8173,211.0304,210.5654,210.5848,156881.0
2023-06-21 09:35:00,217.33,217.44,217.23,217.3,18838.0,210.5557,210.6623,210.4588,210.5266,18838.0
2023-06-21 09:40:00,217.28,217.38,217.17,217.24,86388.0,210.5073,210.6041,210.4007,210.4685,86388.0
2023-06-21 09:45:00,217.24,217.5,217.21,217.36,27487.0,210.4685,210.7204,210.4394,210.5848,27487.0
2023-06-21 09:50:00,217.34,217.37,217.21,217.27,16584.0,210.5654,210.5945,210.4394,210.4976,16584.0
2023-06-21 09:55:00,217.27,217.33,217.01,217.15,17254.0,210.4976,210.5557,210.2457,210.3813,17254.0
2023-06-21 10:00:00,217.27,217.3,216.81,216.96,58802.0,210.4976,210.5266,210.0519,210.1972,58802.0
2023-06-21 10:05:00,216.96,217.09,216.79,216.93,18867.0,210.1972,210.3232,210.0325,210.1682,18867.0
2023-06-21 10:10:00,216.93,217.22,216.92,217.22,59957.0,210.1682,210.4491,210.1585,210.4491,59957.0
2023-06-21 10:15:00,217.24,217.47,217.19,217.23,16810.0,210.4685,210.6913,210.4201,210.4588,16810.0
2023-06-21 10:20:00,217.22,217.35,217.15,217.25,99743.0,210.4491,210.5751,210.3813,210.4782,99743.0
2023-06-21 10:25:00,217.24,217.3,217.13,217.15,22547.0,210.4685,210.5266,210.3619,210.3813,22547.0
2023-06-21 10:30:00,217.29,217.39,217.19,217.36,21109.0,210.5169,210.6138,210.4201,210.5848,21109.0
2023-06-21 10:35:00,217.33,217.4,217.21,217.38,14280.0,210.5557,210.6235,210.4394,210.6041,14280.0
2023-06-21 10:40:00,217.38,217.46,217.02,217.04,27170.0,210.6041,210.6816,210.2554,210.2747,27170.0
2023-06-21 10:45:00,217.04,217.08,216.83,216.89,28144.0,210.2747,210.3135,210.0713,210.1294,28144.0
2023-06-21 10:50:00,216.87,217.01,216.7,216.99,30071.0,210.11,210.2457,209.9453,210.2263,30071.0
2023-06-21 10:55:00,216.94,217.2,216.93,217.18,17219.0,210.1779,210.4298,210.1682,210.4104,17219.0
2023-06-21 11:00:00,217.19,217.28,217.01,217.01,15991.0,210.4201,210.5073,210.2457,210.2457,15991.0
2023-06-21 11:05:00,217.08,217.1,216.75,216.83,20583.0,210.3135,210.3329,209.9938,210.0713,20583.0
2023-06-21 11:10:00,216.8,216.92,216.76,216.87,74842.0,210.0422,210.1585,210.0035,210.11,74842.0
2023-06-21 11:15:00,216.88,216.9,216.73,216.73,18740.0,210.1197,210.1391,209.9744,209.9744,18740.0
2023-06-21 11:20:00,216.7,217.02,216.7,216.93,25359.0,209.9453,210.2554,209.9453,210.1682,25359.0
2023-06-21 11:25:00,216.96,217.21,216.95,217.21,21648.0,210.1972,210.4394,210.1875,210.4394,21648.0
2023-06-21 11:30:00,217.16,217.18,217.05,217.15,10886.0,210.391,210.4104,210.2844,210.3813,10886.0
2023-06-21 11:35:00,217.15,217.44,217.14,217.39,26727.0,210.3813,210.6623,210.3716,210.6138,26727.0
2023-06-21 11:40:00,217.4,217.51,217.28,217.28,24913.0,210.6235,210.7301,210.5073,210.5073,24913.0
2023-06-21 11:45:00,217.28,217.4,217.28,217.34,18164.0,210.5073,210.6235,210.5073,210.5654,18164.0
2023-06-21 11:50:00,217.33,217.33,217.15,217.15,17397.0,210.5557,210.5557,210.3813,210.3813,17397.0
2023-06-21 11:55:00,217.11,217.19,217.07,217.08,11058.0,210.3426,210.4201,210.3038,210.3135,11058.0
2023-06-21 12:00:00,217.05,217.24,217.05,217.2,19224.0,210.2844,210.4685,210.2844,210.4298,19224.0
2023-06-21 12:05:00,217.27,217.39,217.19,217.39,20322.0,210.4976,210.6138,210.4201,210.6138,20322.0
2023-06-21 12:10:00,217.35,217.36,217.2,217.33,9226.0,210.5751,210.5848,210.4298,210.5557,9226.0
2023-06-21 12:15:00,217.32,217.58,217.31,217.46,15571.0,210.546,210.7979,210.5363,210.6816,15571.0
2023-06-21 12:20:00,217.44,217.51,217.32,217.41,24540.0,210.6623,210.7301,210.546,210.6332,24540.0
2023-06-21 12:25:00,217.39,217.43,217.27,217.42,8473.0,210.6138,210.6526,210.4976,210.6429,8473.0
2023-06-21 12:30:00,217.45,217.57,217.41,217.48,5519.0,210.672,210.7882,210.6332,210.701,5519.0
2023-06-21 12:35:00,217.41,217.44,217.34,217.43,9735.0,210.6332,210.6623,210.5654,210.6526,9735.0
2023-06-21 12:40:00,217.43,217.49,217.33,217.33,7470.0,210.6526,210.7107,210.5557,210.5557,7470.0
2023-06-21 12:45:00,217.33,217.33,217.14,217.14,21018.0,210.5557,210.5557,210.3716,210.3716,21018.0
2023-06-21 12:50:00,217.16,217.33,217.16,217.21,9729.0,210.391,210.5557,210.391,210.4394,9729.0
2023-06-21 12:55:00,217.17,217.22,217.07,217.15,58303.0,210.4007,210.4491,210.3038,210.3813,58303.0
2023-06-21 13:00:00,217.1,217.14,216.93,217.14,21169.0,210.3329,210.3716,210.1682,210.3716,21169.0
2023-06-21 13:05:00,217.14,217.25,217.08,217.24,10176.0,210.3716,210.4782,210.3135,210.4685,10176.0
2023-06-21 13:10:00,217.28,217.3,217.09,217.12,47520.0,210.5073,210.5266,210.3232,210.3522,47520.0
2023-06-21 13:15:00,217.1,217.22,217.08,217.15,13438.0,210.3329,210.4491,210.3135,210.3813,13438.0
2023-06-21 13:20:00,217.11,217.13,216.99,216.99,14727.0,210.3426,210.3619,210.2263,210.2263,14727.0
2023-06-21 13:25:00,216.98,217.13,216.95,217.06,19140.0,210.2166,210.3619,210.1875,210.2941,19140.0
2023-06-21 13:30:00,217.06,217.18,217.02,217.13,14084.0,210.2941,210.4104,210.2554,210.3619,14084.0
2023-06-21 13:35:00,217.14,217.27,217.1,217.27,9083.0,210.3716,210.4976,210.3329,210.4976,9083.0
2023-06-21 13:40:00,217.28,217.31,217.15,217.17,31639.0,210.5073,210.5363,210.3813,210.4007,31639.0
2023-06-21 13:45:00,217.21,217.38,217.21,217.33,8050.0,210.4394,210.6041,210.4394,210.5557,8050.0
2023-06-21 13:50:00,217.3,217.43,217.3,217.43,14276.0,210.5266,210.6526,210.5266,210.6526,14276.0
2023-06-21 13:55:00,217.39,217.49,217.33,217.47,21351.0,210.6138,210.7107,210.5557,210.6913,21351.0
2023-06-21 14:00:00,217.51,217.52,217.44,217.48,41068.0,210.7301,210.7398,210.6623,210.701,41068.0
2023-06-21 14:05:00,217.49,217.57,217.45,217.49,14244.0,210.7107,210.7882,210.672,210.7107,14244.0
2023-06-21 14:10:00,217.45,217.64,217.45,217.64,26029.0,210.672,210.856,210.672,210.856,26029.0
2023-06-21 14:15:00,217.63,217.82,217.62,217.81,14741.0,210.8464,211.0304,210.8367,211.0207,14741.0
2023-06-21 14:20:00,217.85,217.91,217.78,217.89,12552.0,211.0595,211.1176,210.9917,211.0982,12552.0
2023-06-21 14:25:00,217.91,217.94,217.81,217.93,20167.0,211.1176,211.1467,211.0207,211.137,20167.0
2023-06-21 14:30:00,217.93,218.08,217.92,218.02,21642.0,211.137,211.2823,211.1273,211.2242,21642.0
2023-06-21 14:35:00,218.03,218.03,217.85,217.91,12991.0,211.2339,211.2339,211.0595,211.1176,12991.0
2023-06-21 14:40:00,217.92,217.94,217.82,217.89,10092.0,211.1273,211.1467,211.0304,211.0982,10092.0
2023-06-21 14:45:00,217.88,217.91,217.74,217.76,18560.0,211.0886,211.1176,210.9529,210.9723,18560.0
2023-06-21 14:50:00,217.77,217.95,217.75,217.9,11968.0,210.982,211.1564,210.9626,211.1079,11968.0
2023-06-21 14:55:00,217.87,217.89,217.76,217.85,16173.0,211.0789,211.0982,210.9723,211.0595,16173.0
2023-06-21 15:00:00,217.84,217.84,217.57,217.58,18869.0,211.0498,211.0498,210.7882,210.7979,18869.0
2023-06-21 15:05:00,217.57,217.65,217.48,217.58,15151.0,210.7882,210.8657,210.701,210.7979,15151.0
2023-06-21 15:10:00,217.65,217.75,217.56,217.72,14330.0,210.8657,210.9626,210.7785,210.9335,14330.0
2023-06-21 15:15:00,217.72,217.77,217.65,217.73,21421.0,210.9335,210.982,210.8657,210.9432,21421.0
2023-06-21 15:20:00,217.69,217.7,217.54,217.55,31541.0,210.9045,210.9142,210.7592,210.7688,31541.0
2023-06-21 15:25:00,217.55,217.56,217.44,217.45,16723.0,210.7688,210.7785,210.6623,210.672,16723.0
2023-06-21 15:30:00,217.45,217.47,217.15,217.16,18711.0,210.672,210.6913,210.3813,210.391,18711.0
2023-06-21 15:35:00,217.17,217.21,216.92,217.07,38806.0,210.4007,210.4394,210.1585,210.3038,38806.0
2023-06-21 15:40:00,217.08,217.29,217.04,217.25,14510.0,210.3135,210.5169,210.2747,210.4782,14510.0
2023-06-21 15:45:00,217.23,217.34,217.18,217.34,17976.0,210.4588,210.5654,210.4104,210.5654,17976.0
2023-06-21 15:50:00,217.3,217.41,217.2,217.25,28134.0,210.5266,210.6332,210.4298,210.4782,28134.0
2023-06-21 15:55:00,217.24,217.24,216.88,217.06,31496.0,210.4685,210.4685,210.1197,210.2941,31496.0
2023-06-22 09:30:00,216.51,216.62,216.27,216.35,86629.0,209.7613,209.8678,209.5287,209.6062,86629.0
2023-06-22 09:35:00,216.3,216.54,216.23,216.34,43446.0,209.5578,209.7903,209.49,209.5966,43446.0
2023-06-22 09:40:00,216.32,216.46,216.17,216.46,44256.0,209.5772,209.7128,209.4319,209.7128,44256.0
2023-06-22 09:45:00,216.45,216.46,216.31,216.45,45960.0,209.7031,209.7128,209.5675,209.7031,45960.0
2023-06-22 09:50:00,216.44,216.7,216.44,216.63,15735.0,209.6934,209.9453,209.6934,209.8775,15735.0
2023-06-22 09:55:00,216.61,216.87,216.6,216.7,13144.0,209.8581,210.11,209.8485,209.9453,13144.0
2023-06-22 10:00:00,216.66,216.85,216.63,216.8,41660.0,209.9066,210.0907,209.8775,210.0422,41660.0
2023-06-22 10:05:00,216.81,216.81,216.61,216.72,21451.0,210.0519,210.0519,209.8581,209.9647,21451.0
2023-06-22 10:10:00,216.76,217.25,216.76,217.24,13699.0,210.0035,210.4782,210.0035,210.4685,13699.0
2023-06-22 10:15:00,217.25,217.34,217.17,217.24,103477.0,210.4782,210.5654,210.4007,210.4685,103477.0
2023-06-22 10:20:00,217.24,217.24,217.02,217.05,22214.0,210.4685,210.4685,210.2554,210.2844,22214.0
2023-06-22 10:25:00,217.08,217.22,216.98,217.19,18599.0,210.3135,210.4491,210.2166,210.4201,18599.0
2023-06-22 10:30:00,217.18,217.28,217.08,217.16,15144.0,210.4104,210.5073,210.3135,210.391,15144.0
2023-06-22 10:35:00,217.17,217.2,216.87,216.89,52562.0,210.4007,210.4298,210.11,210.1294,52562.0
2023-06-22 10:40:00,216.86,216.91,216.4,216.58,38668.0,210.1004,210.1488,209.6547,209.8291,38668.0
2023-06-22 10:45:00,216.56,216.69,216.42,216.68,15975.0,209.8097,209.9357,209.6741,209.926,15975.0
2023-06-22 10:50:00,216.72,216.78,216.54,216.54,16966.0,209.9647,210.0228,209.7903,209.7903,16966.0
2023-06-22 10:55:00,216.52,216.65,216.49,216.63,9468.0,209.7709,209.8969,209.7419,209.8775,9468.0
2023-06-22 11:00:00,216.64,216.87,216.64,216.83,36234.0,209.8872,210.11,209.8872,210.0713,36234.0
2023-06-22 11:05:00,216.84,217.04,216.84,216.94,18058.0,210.081,210.2747,210.081,210.1779,18058.0
2023-06-22 11:10:00,216.87,216.9,216.7,216.75,35264.0,210.11,210.1391,209.9453,209.9938,35264.0
2023-06-22 11:15:00,216.73,216.88,216.71,216.87,8305.0,209.9744,210.1197,209.955,210.11,8305.0
2023-06-22 11:20:00,216.89,216.96,216.7,216.76,29462.0,210.1294,210.1972,209.9453,210.0035,29462.0
2023-06-22 11:25:00,216.77,216.85,216.7,216.75,8420.0,210.0132,210.0907,209.9453,209.9938,8420.0
2023-06-22 11:30:00,216.81,216.97,216.73,216.89,15805.0,210.0519,210.2069,209.9744,210.1294,15805.0
2023-06-22 11:35:00,216.88,217.12,216.87,217.0,47330.0,210.1197,210.3522,210.11,210.236,47330.0
2023-06-22 11:40:00,216.99,217.28,216.99,217.23,18044.0,210.2263,210.5073,210.2263,210.4588,18044.0
2023-06-22 11:45:00,217.23,217.28,217.17,217.22,35353.0,210.4588,210.5073,210.4007,210.4491,35353.0
2023-06-22 11:50:00,217.23,217.26,217.1,217.11,12794.0,210.4588,210.4879,210.3329,210.3426,12794.0
2023-06-22 11:55:00,217.1,217.17,217.07,217.17,20929.0,210.3329,210.4007,210.3038,210.4007,20929.0
2023-06-22 12:00:00,217.15,217.15,216.89,216.98,29328.0,210.3813,210.3813,210.1294,210.2166,29328.0
2023-06-22 12:05:00,216.95,216.98,216.87,216.96,26889.0,210.1875,210.2166,210.11,210.1972,26889.0
2023-06-22 12:10:00,216.97,216.99,216.88,216.92,30157.0,210.2069,210.2263,210.1197,210.1585,30157.0
2023-06-22 12:15:00,216.94,217.02,216.86,216.87,24747.0,210.1779,210.2554,210.1004,210.11,24747.0
2023-06-22 12:20:00,216.87,217.1,216.84,217.07,18222.0,210.11,210.3329,210.081,210.3038,18222.0
2023-06-22 12:25:00,217.08,217.09,216.89,217.02,11192.0,210.3135,210.3232,210.1294,210.2554,11192.0
2023-06-22 12:30:00,216.99,217.13,216.98,217.11,5869.0,210.2263,210.3619,210.2166,210.3426,5869.0
2023-06-22 12:35:00,217.12,217.23,217.06,217.06,10817.0,210.3522,210.4588,210.2941,210.2941,10817.0
2023-06-22 12:40:00,217.08,217.13,217.01,217.02,14549.0,210.3135,210.3619,210.2457,210.2554,14549.0
2023-06-22 12:45:00,217.03,217.09,216.94,216.94,19938.0,210.2651,210.3232,210.1779,210.1779,19938.0
2023-06-22 12:50:00,216.94,216.97,216.88,216.88,14128.0,210.1779,210.2069,210.1197,210.1197,14128.0
2023-06-22 12:55:00,216.9,217.03,216.88,216.99,17971.0,210.1391,210.2651,210.1197,210.2263,17971.0
2023-06-22 13:00:00,217.01,217.01,216.59,216.65,32056.0,210.2457,210.2457,209.8388,209.8969,32056.0
2023-06-22 13:05:00,216.62,216.82,216.59,216.72,11573.0,209.8678,210.0616,209.8388,209.9647,11573.0
2023-06-22 13:10:00,216.7,216.81,216.7,216.76,10168.0,209.9453,210.0519,209.9453,210.0035,10168.0
2023-06-22 13:15:00,216.75,216.83,216.7,216.82,12462.0,209.9938,210.0713,209.9453,210.0616,12462.0
2023-06-22 13:20:00,216.81,216.87,216.78,216.87,172629.0,210.0519,210.11,210.0228,210.11,172629.0
2023-06-22 13:25:00,216.86,216.91,216.82,216.88,44276.0,210.1004,210.1488,210.0616,210.1197,44276.0
2023-06-22 13:30:00,216.9,216.95,216.84,216.84,15410.0,210.1391,210.1875,210.081,210.081,15410.0
2023-06-22 13:35:00,216.89,216.93,216.8,216.92,10511.0,210.1294,210.1682,210.0422,210.1585,10511.0
2023-06-22 13:40:00,216.93,217.1,216.93,217.1,9615.0,210.1682,210.3329,210.1682,210.3329,9615.0
2023-06-22 13:45:00,217.07,217.12,217.03,217.08,5499.0,210.3038,210.3522,210.2651,210.3135,5499.0
2023-06-22 13:50:00,217.09,217.17,217.06,217.1,16687.0,210.3232,210.4007,210.2941,210.3329,16687.0
2023-06-22 13:55:00,217.12,217.21,217.12,217.19,13425.0,210.3522,210.4394,210.3522,210.4201,13425.0
2023-06-22 14:00:00,217.21,217.27,217.16,217.25,9036.0,210.4394,210.4976,210.391,210.4782,9036.0
2023-06-22 14:05:00,217.25,217.28,217.18,217.19,14531.0,210.4782,210.5073,210.4104,210.4201,14531.0
2023-06-22 14:10:00,217.16,217.24,217.16,217.22,5698.0,210.391,210.4685,210.391,210.4491,5698.0
2023-06-22 14:15:00,217.25,217.25,217.13,217.14,15915.0,210.4782,210.4782,210.3619,210.3716,15915.0
2023-06-22 14:20:00,217.15,217.23,217.11,217.22,7624.0,210.3813,210.4588,210.3426,210.4491,7624.0
2023-06-22 14:25:00,217.24,217.35,217.19,217.34,19146.0,210.4685,210.5751,210.4201,210.5654,19146.0
2023-06-22 14:30:00,217.36,217.5,217.25,217.31,19296.0,210.5848,210.7204,210.4782,210.5363,19296.0
2023-06-22 14:35:00,217.3,217.44,217.25,217.39,16126.0,210.5266,210.6623,210.4782,210.6138,16126.0
2023-06-22 14:40:00,217.41,217.44,217.35,217.37,15826.0,210.6332,210.6623,210.5751,210.5945,15826.0
2023-06-22 14:45:00,217.4,217.42,217.28,217.32,21204.0,210.6235,210.6429,210.5073,210.546,21204.0
2023-06-22 14:50:00,217.33,217.4,217.31,217.39,15992.0,210.5557,210.6235,210.5363,210.6138,15992.0
2023-06-22 14:55:00,217.45,217.56,217.44,217.53,20789.0,210.672,210.7785,210.6623,210.7495,20789.0
2023-06-22 15:00:00,217.57,217.58,217.42,217.42,11502.0,210.7882,210.7979,210.6429,210.6429,11502.0
2023-06-22 15:05:00,217.41,217.52,217.39,217.42,30055.0,210.6332,210.7398,210.6138,210.6429,30055.0
2023-06-22 15:10:00,217.39,217.47,217.35,217.44,33168.0,210.6138,210.6913,210.5751,210.6623,33168.0
2023-06-22 15:15:00,217.43,217.49,217.28,217.37,16557.0,210.6526,210.7107,210.5073,210.5945,16557.0
2023-06-22 15:20:00,217.34,217.37,217.21,217.26,11364.0,210.5654,210.5945,210.4394,210.4879,11364.0
2023-06-22 15:25:00,217.25,217.28,217.1,217.12,33178.0,210.4782,210.5073,210.3329,210.3522,33178.0
2023-06-22 15:30:00,217.05,217.1,217.0,217.08,25597.0,210.2844,210.3329,210.236,210.3135,25597.0
2023-06-22 15:35:00,217.08,217.3,217.06,217.3,25033.0,210.3135,210.5266,210.2941,210.5266,25033.0
2023-06-22 15:40:00,217.33,217.36,217.27,217.34,15392.0,210.5557,210.5848,210.4976,210.5654,15392.0
2023-06-22 15:45:00,217.33,217.41,217.31,217.35,14648.0,210.5557,210.6332,210.5363,210.5751,14648.0
2023-06-22 15:50:00,217.36,217.5,217.28,217.5,21534.0,210.5848,210.7204,210.5073,210.7204,21534.0
2023-06-22 15:55:00,217.53,217.59,217.32,217.57,29564.0,210.7495,210.8076,210.546,210.7882,29564.0
2023-06-23 09:30:00,215.13,215.13,214.74,215.04,98319.0,209.2257,209.2257,208.8464,209.1382,98319.0
2023-06-23 09:35:00,215.06,215.19,214.91,214.97,25426.0,209.1576,209.2841,209.0118,209.0701,25426.0
2023-06-23 09:40:00,215.01,215.15,214.95,215.1,24840.0,209.109,209.2452,209.0507,209.1965,24840.0
2023-06-23 09:45:00,215.1,215.13,214.84,214.87,43569.0,209.1965,209.2257,208.9437,208.9729,43569.0
2023-06-23 09:50:00,214.9,215.15,214.86,215.12,21316.0,209.002,209.2452,208.9631,209.216,21316.0
2023-06-23 09:55:00,215.11,215.27,215.05,215.19,28143.0,209.2063,209.3619,209.1479,209.2841,28143.0
2023-06-23 10:00:00,215.24,215.33,215.07,215.26,30952.0,209.3327,209.4202,209.1674,209.3522,30952.0
2023-06-23 10:05:00,215.28,215.4,215.2,215.37,27580.0,209.3716,209.4883,209.2938,209.4591,27580.0
2023-06-23 10:10:00,215.36,215.42,215.2,215.2,33262.0,209.4494,209.5078,209.2938,209.2938,33262.0
2023-06-23 10:15:00,215.26,215.41,215.22,215.37,96043.0,209.3522,209.498,209.3133,209.4591,96043.0
2023-06-23 10:20:00,215.41,215.42,215.18,215.39,14601.0,209.498,209.5078,209.2744,209.4786,14601.0
2023-06-23 10:25:00,215.38,215.39,215.18,215.27,25466.0,209.4689,209.4786,209.2744,209.3619,25466.0
2023-06-23 10:30:00,215.28,215.4,215.22,215.35,19928.0,209.3716,209.4883,209.3133,209.4397,19928.0
2023-06-23 10:35:00,215.3,215.55,215.25,215.54,21752.0,209.3911,209.6342,209.3424,209.6245,21752.0
2023-06-23 10:40:00,215.53,215.57,215.38,215.49,14987.0,209.6147,209.6536,209.4689,209.5758,14987.0
2023-06-23 10:45:00,215.48,215.52,215.27,215.34,16286.0,209.5661,209.605,209.3619,209.43,16286.0
2023-06-23 10:50:00,215.32,215.36,215.08,215.1,33682.0,209.4105,209.4494,209.1771,209.1965,33682.0
2023-06-23 10:55:00,215.1,215.21,214.96,215.21,28678.0,209.1965,209.3035,209.0604,209.3035,28678.0
2023-06-23 11:00:00,215.22,215.3,215.15,215.26,24790.0,209.3133,209.3911,209.2452,209.3522,24790.0
2023-06-23 11:05:00,215.25,215.3,215.12,215.13,31372.0,209.3424,209.3911,209.216,209.2257,31372.0
2023-06-23 11:10:00,215.16,215.17,215.06,215.09,22658.0,209.2549,209.2646,209.1576,209.1868,22658.0
2023-06-23 11:15:00,215.06,215.12,215.0,215.03,9300.0,209.1576,209.216,209.0993,209.1285,9300.0
2023-06-23 11:20:00,215.02,215.05,214.93,214.96,27100.0,209.1187,209.1479,209.0312,209.0604,27100.0
2023-06-23 11:25:00,214.95,214.97,214.81,214.95,19183.0,209.0507,209.0701,208.9145,209.0507,19183.0
2023-06-23 11:30:00,214.95,215.01,214.87,214.97,15729.0,209.0507,209.109,208.9729,209.0701,15729.0
2023-06-23 11:35:00,214.99,215.19,214.98,215.15,14732.0,209.0896,209.2841,209.0798,209.2452,14732.0
2023-06-23 11:40:00,215.16,215.34,215.15,215.29,21472.0,209.2549,209.43,209.2452,209.3813,21472.0
2023-06-23 11:45:00,215.32,215.33,215.24,215.29,16767.0,209.4105,209.4202,209.3327,209.3813,16767.0
2023-06-23 11:50:00,215.28,215.29,215.16,215.23,17537.0,209.3716,209.3813,209.2549,209.323,17537.0
2023-06-23 11:55:00,215.23,215.29,215.18,215.29,10388.0,209.323,209.3813,209.2744,209.3813,10388.0
2023-06-23 12:00:00,215.3,215.41,215.28,215.29,38600.0,209.3911,209.498,209.3716,209.3813,38600.0
2023-06-23 12:05:00,215.27,215.35,215.25,215.35,14873.0,209.3619,209.4397,209.3424,209.4397,14873.0
2023-06-23 12:10:00,215.36,215.38,215.23,215.34,84047.0,209.4494,209.4689,209.323,209.43,84047.0
2023-06-23 12:15:00,215.35,215.58,215.35,215.56,13038.0,209.4397,209.6634,209.4397,209.6439,13038.0
2023-06-23 12:20:00,215.57,215.59,215.48,215.57,7916.0,209.6536,209.6731,209.5661,209.6536,7916.0
2023-06-23 12:25:00,215.57,215.65,215.54,215.64,18837.0,209.6536,209.7315,209.6245,209.7217,18837.0
2023-06-23 12:30:00,215.66,215.8,215.6,215.62,19117.0,209.7412,209.8773,209.6828,209.7023,19117.0
2023-06-23 12:35:00,215.59,215.64,215.53,215.6,37532.0,209.6731,209.7217,209.6147,209.6828,37532.0
2023-06-23 12:40:00,215.59,215.68,215.56,215.65,15540.0,209.6731,209.7606,209.6439,209.7315,15540.0
2023-06-23 12:45:00,215.66,215.69,215.6,215.67,19281.0,209.7412,209.7704,209.6828,209.7509,19281.0
2023-06-23 12:50:00,215.66,215.69,215.52,215.53,6384.0,209.7412,209.7704,209.605,209.6147,6384.0
2023-06-23 12:55:00,215.53,215.65,215.51,215.65,39886.0,209.6147,209.7315,209.5953,209.7315,39886.0
2023-06-23 13:00:00,215.65,215.7,215.53,215.6,21682.0,209.7315,209.7801,209.6147,209.6828,21682.0
2023-06-23 13:05:00,215.61,215.65,215.48,215.65,33752.0,209.6925,209.7315,209.5661,209.7315,33752.0
2023-06-23 13:10:00,215.66,215.76,215.63,215.76,14112.0,209.7412,209.8384,209.712,209.8384,14112.0
2023-06-23 13:15:00,215.73,215.78,215.69,215.71,25932.0,209.8093,209.8579,209.7704,209.7898,25932.0
2023-06-23 13:20:00,215.72,215.82,215.68,215.74,20837.0,209.7995,209.8968,209.7606,209.819,20837.0
2023-06-23 13:25:00,215.76,215.79,215.72,215.77,10857.0,209.8384,209.8676,209.7995,209.8482,10857.0
2023-06-23 13:30:00,215.8,215.84,215.74,215.76,80362.0,209.8773,209.9162,209.819,209.8384,80362.0
2023-06-23 13:35:00,215.77,215.87,215.76,215.85,15409.0,209.8482,209.9454,209.8384,209.926,15409.0
2023-06-23 13:40:00,215.89,215.89,215.72,215.75,18729.0,209.9649,209.9649,209.7995,209.8287,18729.0
2023-06-23 13:45:00,215.74,215.78,215.71,215.72,11074.0,209.819,209.8579,209.7898,209.7995,11074.0
2023-06-23 13:50:00,215.69,215.8,215.69,215.74,18278.0,209.7704,209.8773,209.7704,209.819,18278.0
2023-06-23 13:55:00,215.76,215.79,215.69,215.69,16005.0,209.8384,209.8676,209.7704,209.7704,16005.0
2023-06-23 14:00:00,215.68,215.71,215.59,215.6,18972.0,209.7606,209.7898,209.6731,209.6828,18972.0
2023-06-23 14:05:00,215.6,215.61,215.48,215.51,20884.0,209.6828,209.6925,209.5661,209.5953,20884.0
2023-06-23 14:10:00,215.48,215.49,215.37,215.4,26389.0,209.5661,209.5758,209.4591,209.4883,26389.0
2023-06-23 14:15:00,215.4,215.47,215.38,215.42,87193.0,209.4883,209.5564,209.4689,209.5078,87193.0
2023-06-23 14:20:00,215.43,215.53,215.43,215.51,13553.0,209.5175,209.6147,209.5175,209.5953,13553.0
2023-06-23 14:25:00,215.49,215.5,215.31,215.36,14181.0,209.5758,209.5856,209.4008,209.4494,14181.0
2023-06-23 14:30:00,215.36,215.38,215.28,215.35,15780.0,209.4494,209.4689,209.3716,209.4397,15780.0
2023-06-23 14:35:00,215.35,215.37,215.14,215.16,16947.0,209.4397,209.4591,209.2354,209.2549,16947.0
2023-06-23 14:40:00,215.14,215.16,214.98,215.03,30753.0,209.2354,209.2549,209.0798,209.1285,30753.0
2023-06-23 14:45:00,214.99,215.01,214.82,214.92,31247.0,209.0896,209.109,208.9242,209.0215,31247.0
2023-06-23 14:50:00,214.93,214.96,214.81,214.83,29047.0,209.0312,209.0604,208.9145,208.934,29047.0
2023-06-23 14:55:00,214.83,214.93,214.81,214.84,24114.0,208.934,209.0312,208.9145,208.9437,24114.0
2023-06-23 15:00:00,214.84,214.84,214.58,214.78,62962.0,208.9437,208.9437,208.6908,208.8853,62962.0
2023-06-23 15:05:00,214.72,214.93,214.72,214.91,19812.0,208.827,209.0312,208.827,209.0118,19812.0
2023-06-23 15:10:00,214.92,215.04,214.92,214.95,26080.0,209.0215,209.1382,209.0215,209.0507,26080.0
2023-06-23 15:15:00,214.96,215.1,214.94,215.09,21800.0,209.0604,209.1965,209.0409,209.1868,21800.0
2023-06-23 15:20:00,215.09,215.11,214.87,214.93,29925.0,209.1868,209.2063,208.9729,209.0312,29925.0
2023-06-23 15:25:00,214.93,214.96,214.86,214.91,25036.0,209.0312,209.0604,208.9631,209.0118,25036.0
2023-06-23 15:30:00,214.93,215.06,214.87,215.0,38136.0,209.0312,209.1576,208.9729,209.0993,38136.0
2023-06-23 15:35:00,215.0,215.15,214.99,215.08,30855.0,209.0993,209.2452,209.0896,209.1771,30855.0
2023-06-23 15:40:00,215.08,215.16,214.97,215.16,49634.0,209.1771,209.2549,209.0701,209.2549,49634.0
2023-06-23 15:45:00,215.15,215.18,215.01,215.09,40093.0,209.2452,209.2744,209.109,209.1868,40093.0
2023-06-23 15:50:00,215.05,215.26,214.83,214.99,91283.0,209.1479,209.3522,208.934,209.0896,91283.0
2023-06-23 15:55:00,215.01,215.19,214.84,214.92,67543.0,209.109,209.2841,208.9437,209.0215,67543.0
2023-06-26 09:30:00,214.8,215.04,214.75,215.04,149302.0,208.9048,209.1382,208.8562,209.1382,149302.0
2023-06-26 09:35:00,215.1,215.36,215.08,215.34,16041.0,209.1965,209.4494,209.1771,209.43,16041.0
2023-06-26 09:40:00,215.38,215.58,215.38,215.57,25706.0,209.4689,209.6634,209.4689,209.6536,25706.0
2023-06-26 09:45:00,215.57,215.77,215.57,215.58,21186.0,209.6536,209.8482,209.6536,209.6634,21186.0
2023-06-26 09:50:00,215.54,215.82,215.51,215.75,21847.0,209.6245,209.8968,209.5953,209.8287,21847.0
2023-06-26 09:55:00,215.76,215.77,215.67,215.73,19151.0,209.8384,209.8482,209.7509,209.8093,19151.0
2023-06-26 10:00:00,215.71,215.75,215.57,215.6,48155.0,209.7898,209.8287,209.6536,209.6828,48155.0
2023-06-26 10:05:00,215.65,215.82,215.62,215.65,19844.0,209.7315,209.8968,209.7023,209.7315,19844.0
2023-06-26 10:10:00,215.59,215.63,215.41,215.63,38297.0,209.6731,209.712,209.498,209.712,38297.0
2023-06-26 10:15:00,215.61,215.77,215.6,215.6,11025.0,209.6925,209.8482,209.6828,209.6828,11025.0
2023-06-26 10:20:00,215.5,215.58,215.45,215.51,9827.0,209.5856,209.6634,209.5369,209.5953,9827.0
2023-06-26 10:25:00,215.53,215.58,215.38,215.52,23125.0,209.6147,209.6634,209.4689,209.605,23125.0
2023-06-26 10:30:00,215.5,215.5,215.12,215.23,9363.0,209.5856,209.5856,209.216,209.323,9363.0
2023-06-26 10:35:00,215.23,215.24,214.96,214.98,56981.0,209.323,209.3327,209.0604,209.0798,56981.0
2023-06-26 10:40:00,214.91,215.03,214.71,215.01,95777.0,209.0118,209.1285,208.8172,209.109,95777.0
2023-06-26 10:45:00,214.99,215.26,214.99,215.24,17640.0,209.0896,209.3522,209.0896,209.3327,17640.0
2023-06-26 10:50:00,215.26,215.38,215.2,215.27,10637.0,209.3522,209.4689,209.2938,209.3619,10637.0
2023-06-26 10:55:00,215.28,215.29,215.16,215.28,19568.0,209.3716,209.3813,209.2549,209.3716,19568.0
2023-06-26 11:00:00,215.29,215.3,215.05,215.05,16022.0,209.3813,209.3911,209.1479,209.1479,16022.0
2023-06-26 11:05:00,215.01,215.02,214.85,214.94,24248.0,209.109,209.1187,208.9534,209.0409,24248.0
2023-06-26 11:10:00,214.93,215.01,214.88,215.0,14088.0,209.0312,209.109,208.9826,209.0993,14088.0
2023-06-26 11:15:00,214.97,215.06,214.81,214.81,27256.0,209.0701,209.1576,208.9145,208.9145,27256.0
2023-06-26 11:20:00,214.82,214.86,214.67,214.75,28704.0,208.9242,208.9631,208.7783,208.8562,28704.0
2023-06-26 11:25:00,214.71,214.87,214.71,214.8,11973.0,208.8172,208.9729,208.8172,208.9048,11973.0
2023-06-26 11:30:00,214.78,215.02,214.72,214.96,17043.0,208.8853,209.1187,208.827,209.0604,17043.0
2023-06-26 11:35:00,214.93,215.03,214.91,214.92,12185.0,209.0312,209.1285,209.0118,209.0215,12185.0
2023-06-26 11:40:00,214.97,215.02,214.73,214.82,29867.0,209.0701,209.1187,208.8367,208.9242,29867.0
2023-06-26 11:45:00,214.82,215.07,214.82,215.03,16642.0,208.9242,209.1674,208.9242,209.1285,16642.0
2023-06-26 11:50:00,215.04,215.13,215.03,215.11,17752.0,209.1382,209.2257,209.1285,209.2063,17752.0
2023-06-26 11:55:00,215.13,215.19,215.01,215.17,23774.0,209.2257,209.2841,209.109,209.2646,23774.0
2023-06-26 12:00:00,215.17,215.21,215.0,215.02,17850.0,209.2646,209.3035,209.0993,209.1187,17850.0
2023-06-26 12:05:00,214.99,214.99,214.62,214.65,60268.0,209.0896,209.0896,208.7297,208.7589,60268.0
2023-06-26 12:10:00,214.6,214.69,214.48,214.69,47824.0,208.7103,208.7978,208.5936,208.7978,47824.0
2023-06-26 12:15:00,214.67,214.85,214.61,214.71,21171.0,208.7783,208.9534,208.72,208.8172,21171.0
2023-06-26 12:20:00,214.73,214.89,214.6,214.82,20422.0,208.8367,208.9923,208.7103,208.9242,20422.0
2023-06-26 12:25:00,214.8,214.82,214.7,214.74,12799.0,208.9048,208.9242,208.8075,208.8464,12799.0
2023-06-26 12:30:00,214.69,214.73,214.54,214.55,77920.0,208.7978,208.8367,208.6519,208.6616,77920.0
2023-06-26 12:35:00,214.56,214.68,214.48,214.57,15285.0,208.6714,208.7881,208.5936,208.6811,15285.0
2023-06-26 12:40:00,214.51,214.54,214.31,214.41,31368.0,208.6227,208.6519,208.4282,208.5255,31368.0
2023-06-26 12:45:00,214.42,214.56,214.35,214.43,40492.0,208.5352,208.6714,208.4671,208.5449,40492.0
2023-06-26 12:50:00,214.43,214.59,214.43,214.57,29251.0,208.5449,208.7005,208.5449,208.6811,29251.0
2023-06-26 12:55:00,214.58,214.73,214.53,214.73,32599.0,208.6908,208.8367,208.6422,208.8367,32599.0
2023-06-26 13:00:00,214.74,214.78,214.65,214.65,17380.0,208.8464,208.8853,208.7589,208.7589,17380.0
2023-06-26 13:05:00,214.69,214.72,214.63,214.64,24348.0,208.7978,208.827,208.7394,208.7492,24348.0
2023-06-26 13:10:00,214.65,214.73,214.55,214.64,14145.0,208.7589,208.8367,208.6616,208.7492,14145.0
2023-06-26 13:15:00,214.62,214.77,214.62,214.74,10324.0,208.7297,208.8756,208.7297,208.8464,10324.0
2023-06-26 13:20:00,214.74,214.84,214.68,214.74,14761.0,208.8464,208.9437,208.7881,208.8464,14761.0
2023-06-26 13:25:00,214.68,214.89,214.55,214.87,33101.0,208.7881,208.9923,208.6616,208.9729,33101.0
2023-06-26 13:30:00,214.89,214.89,214.78,214.8,19076.0,208.9923,208.9923,208.8853,208.9048,19076.0
2023-06-26 13:35:00,214.79,214.82,214.71,214.82,9743.0,208.8951,208.9242,208.8172,208.9242,9743.0
2023-06-26 13:40:00,214.82,214.92,214.75,214.75,13365.0,208.9242,209.0215,208.8562,208.8562,13365.0
2023-06-26 13:45:00,214.78,214.89,214.75,214.85,8766.0,208.8853,208.9923,208.8562,208.9534,8766.0
2023-06-26 13:50:00,214.82,214.84,214.7,214.74,11693.0,208.9242,208.9437,208.8075,208.8464,11693.0
2023-06-26 13:55:00,214.7,214.79,214.64,214.68,41774.0,208.8075,208.8951,208.7492,208.7881,41774.0
2023-06-26 14:00:00,214.67,214.73,214.6,214.73,13522.0,208.7783,208.8367,208.7103,208.8367,13522.0
2023-06-26 14:05:00,214.71,214.71,214.57,214.63,33046.0,208.8172,208.8172,208.6811,208.7394,33046.0
2023-06-26 14:10:00,214.6,214.7,214.58,214.63,17054.0,208.7103,208.8075,208.6908,208.7394,17054.0
2023-06-26 14:15:00,214.64,214.67,214.55,214.59,9034.0,208.7492,208.7783,208.6616,208.7005,9034.0
2023-06-26 14:20:00,214.55,214.61,214.51,214.53,12283.0,208.6616,208.72,208.6227,208.6422,12283.0
2023-06-26 14:25:00,214.53,214.68,214.49,214.66,20923.0,208.6422,208.7881,208.6033,208.7686,20923.0
2023-06-26 14:30:00,214.65,214.89,214.64,214.88,32327.0,208.7589,208.9923,208.7492,208.9826,32327.0
2023-06-26 14:35:00,214.91,215.02,214.84,215.0,17846.0,209.0118,209.1187,208.9437,209.0993,17846.0
2023-06-26 14:40:00,215.04,215.04,214.96,215.0,12354.0,209.1382,209.1382,209.0604,209.0993,12354.0
2023-06-26 14:45:00,215.0,215.03,214.94,215.0,13977.0,209.0993,209.1285,209.0409,209.0993,13977.0
2023-06-26 14:50:00,215.02,215.04,214.92,214.95,19393.0,209.1187,209.1382,209.0215,209.0507,19393.0
2023-06-26 14:55:00,214.97,215.0,214.89,214.94,20981.0,209.0701,209.0993,208.9923,209.0409,20981.0
2023-06-26 15:00:00,214.94,215.04,214.94,215.01,14449.0,209.0409,209.1382,209.0409,209.109,14449.0
2023-06-26 15:05:00,215.02,215.06,214.97,215.06,16123.0,209.1187,209.1576,209.0701,209.1576,16123.0
2023-06-26 15:10:00,215.04,215.06,214.96,215.02,32600.0,209.1382,209.1576,209.0604,209.1187,32600.0
2023-06-26 15:15:00,215.03,215.05,214.95,215.01,15577.0,209.1285,209.1479,209.0507,209.109,15577.0
2023-06-26 15:20:00,215.01,215.06,214.84,214.91,15932.0,209.109,209.1576,208.9437,209.0118,15932.0
2023-06-26 15:25:00,214.92,214.97,214.89,214.94,10646.0,209.0215,209.0701,208.9923,209.0409,10646.0
2023-06-26 15:30:00,214.92,215.03,214.86,214.99,21729.0,209.0215,209.1285,208.9631,209.0896,21729.0
2023-06-26 15:35:00,214.97,215.02,214.93,214.95,11657.0,209.0701,209.1187,209.0312,209.0507,11657.0
2023-06-26 15:40:00,214.95,214.96,214.73,214.73,19600.0,209.0507,209.0604,208.8367,208.8367,19600.0
2023-06-26 15:45:00,214.71,214.71,214.37,214.47,35496.0,208.8172,208.8172,208.4866,208.5838,35496.0
2023-06-26 15:50:00,214.54,214.54,214.39,214.46,28942.0,208.6519,208.6519,208.506,208.5741,28942.0
2023-06-26 15:55:00,214.47,214.47,214.14,214.19,60390.0,208.5838,208.5838,208.2629,208.3115,60390.0
2023-06-27 09:30:00,214.75,214.94,214.7,214.89,100481.0,208.8562,209.0409,208.8075,208.9923,100481.0
2023-06-27 09:35:00,214.92,215.14,214.9,215.03,34130.0,209.0215,209.2354,209.002,209.1285,34130.0
2023-06-27 09:40:00,215.08,215.11,214.94,215.03,24330.0,209.1771,209.2063,209.0409,209.1285,24330.0
2023-06-27 09:45:00,215.03,215.04,214.63,214.8,35873.0,209.1285,209.1382,208.7394,208.9048,35873.0
2023-06-27 09:50:00,214.78,215.03,214.73,214.88,35743.0,208.8853,209.1285,208.8367,208.9826,35743.0
2023-06-27 09:55:00,214.82,214.97,214.75,214.95,17930.0,208.9242,209.0701,208.8562,209.0507,17930.0
2023-06-27 10:00:00,214.93,215.08,214.74,215.01,27063.0,209.0312,209.1771,208.8464,209.109,27063.0
2023-06-27 10:05:00,215.02,215.03,214.72,214.78,17508.0,209.1187,209.1285,208.827,208.8853,17508.0
2023-06-27 10:10:00,214.77,214.84,214.55,214.83,33490.0,208.8756,208.9437,208.6616,208.934,33490.0
2023-06-27 10:15:00,214.82,215.03,214.82,214.96,27373.0,208.9242,209.1285,208.9242,209.0604,27373.0
2023-06-27 10:20:00,214.98,215.16,214.93,215.05,22792.0,209.0798,209.2549,209.0312,209.1479,22792.0
2023-06-27 10:25:00,215.07,215.22,215.01,215.06,109275.0,209.1674,209.3133,209.109,209.1576,109275.0
2023-06-27 10:30:00,215.07,215.3,214.99,215.18,77594.0,209.1674,209.3911,209.0896,209.2744,77594.0
2023-06-27 10:35:00,215.2,215.29,215.13,215.25,34838.0,209.2938,209.3813,209.2257,209.3424,34838.0
2023-06-27 10:40:00,215.27,215.32,215.12,215.2,23447.0,209.3619,209.4105,209.216,209.2938,23447.0
2023-06-27 10:45:00,215.17,215.36,215.17,215.29,34041.0,209.2646,209.4494,209.2646,209.3813,34041.0
2023-06-27 10:50:00,215.3,215.45,215.28,215.37,23811.0,209.3911,209.5369,209.3716,209.4591,23811.0
2023-06-27 10:55:00,215.35,215.44,215.29,215.42,14578.0,209.4397,209.5272,209.3813,209.5078,14578.0
2023-06-27 11:00:00,215.44,215.48,215.19,215.2,20630.0,209.5272,209.5661,209.2841,209.2938,20630.0
2023-06-27 11:05:00,215.22,215.31,215.13,215.23,20346.0,209.3133,209.4008,209.2257,209.323,20346.0
2023-06-27 11:10:00,215.18,215.3,215.02,215.3,22625.0,209.2744,209.3911,209.1187,209.3911,22625.0
2023-06-27 11:15:00,215.28,215.38,215.23,215.37,23405.0,209.3716,209.4689,209.323,209.4591,23405.0
2023-06-27 11:20:00,215.36,215.5,215.35,215.46,20144.0,209.4494,209.5856,209.4397,209.5467,20144.0
2023-06-27 11:25:00,215.46,215.68,215.37,215.65,33147.0,209.5467,209.7606,209.4591,209.7315,33147.0
2023-06-27 11:30:00,215.65,215.7,215.61,215.68,16447.0,209.7315,209.7801,209.6925,209.7606,16447.0
2023-06-27 11:35:00,215.67,215.82,215.62,215.79,25323.0,209.7509,209.8968,209.7023,209.8676,25323.0
2023-06-27 11:40:00,215.8,215.8,215.68,215.76,21237.0,209.8773,209.8773,209.7606,209.8384,21237.0
2023-06-27 11:45:00,215.78,215.82,215.66,215.69,18520.0,209.8579,209.8968,209.7412,209.7704,18520.0
2023-06-27 11:50:00,215.71,215.84,215.7,215.84,31502.0,209.7898,209.9162,209.7801,209.9162,31502.0
2023-06-27 11:55:00,215.84,215.87,215.79,215.82,12113.0,209.9162,209.9454,209.8676,209.8968,12113.0
2023-06-27 12:00:00,215.8,215.89,215.79,215.88,23914.0,209.8773,209.9649,209.8676,209.9551,23914.0
2023-06-27 12:05:00,215.88,215.94,215.82,215.86,43984.0,209.9551,210.0135,209.8968,209.9357,43984.0
2023-06-27 12:10:00,215.84,215.93,215.82,215.92,20766.0,209.9162,210.0038,209.8968,209.994,20766.0
2023-06-27 12:15:00,215.92,215.96,215.8,215.82,20918.0,209.994,210.0329,209.8773,209.8968,20918.0
2023-06-27 12:20:00,215.84,215.96,215.82,215.95,13657.0,209.9162,210.0329,209.8968,210.0232,13657.0
2023-06-27 12:25:00,215.96,216.08,215.95,216.05,36721.0,210.0329,210.1496,210.0232,210.1205,36721.0
2023-06-27 12:30:00,216.08,216.12,216.01,216.11,16059.0,210.1496,210.1886,210.0816,210.1788,16059.0
2023-06-27 12:35:00,216.1,216.26,216.09,216.25,16191.0,210.1691,210.3247,210.1594,210.315,16191.0
2023-06-27 12:40:00,216.28,216.32,216.22,216.31,8561.0,210.3442,210.3831,210.2858,210.3733,8561.0
2023-06-27 12:45:00,216.32,216.42,216.32,216.4,27737.0,210.3831,210.4803,210.3831,210.4609,27737.0
2023-06-27 12:50:00,216.39,216.44,216.34,216.36,11008.0,210.4511,210.4998,210.4025,210.422,11008.0
2023-06-27 12:55:00,216.36,216.38,216.22,216.28,23010.0,210.422,210.4414,210.2858,210.3442,23010.0
2023-06-27 13:00:00,216.28,216.31,216.24,216.26,9290.0,210.3442,210.3733,210.3053,210.3247,9290.0
2023-06-27 13:05:00,216.28,216.28,216.16,216.2,23368.0,210.3442,210.3442,210.2275,210.2664,23368.0
2023-06-27 13:10:00,216.19,216.3,216.18,216.29,20436.0,210.2566,210.3636,210.2469,210.3539,20436.0
2023-06-27 13:15:00,216.27,216.43,216.25,216.41,14839.0,210.3344,210.49,210.315,210.4706,14839.0
2023-06-27 13:20:00,216.43,216.59,216.42,216.59,16419.0,210.49,210.6457,210.4803,210.6457,16419.0
2023-06-27 13:25:00,216.59,216.61,216.48,216.53,20267.0,210.6457,210.6651,210.5387,210.5873,20267.0
2023-06-27 13:30:00,216.54,216.71,216.54,216.64,42473.0,210.597,210.7624,210.597,210.6943,42473.0
2023-06-27 13:35:00,216.66,216.66,216.59,216.65,10539.0,210.7137,210.7137,210.6457,210.704,10539.0
2023-06-27 13:40:00,216.68,216.76,216.68,216.72,7454.0,210.7332,210.811,210.7332,210.7721,7454.0
2023-06-27 13:45:00,216.71,216.81,216.7,216.8,22873.0,210.7624,210.8596,210.7526,210.8499,22873.0
2023-06-27 13:50:00,216.8,216.88,216.77,216.84,15284.0,210.8499,210.9277,210.8207,210.8888,15284.0
2023-06-27 13:55:00,216.83,216.87,216.76,216.84,17963.0,210.8791,210.918,210.811,210.8888,17963.0
2023-06-27 14:00:00,216.85,216.88,216.8,216.87,20415.0,210.8985,210.9277,210.8499,210.918,20415.0
2023-06-27 14:05:00,216.86,216.9,216.78,216.82,29479.0,210.9082,210.9471,210.8304,210.8693,29479.0
2023-06-27 14:10:00,216.85,216.97,216.84,216.93,20161.0,210.8985,211.0152,210.8888,210.9763,20161.0
2023-06-27 14:15:00,216.94,216.98,216.89,216.95,16466.0,210.986,211.0249,210.9374,210.9958,16466.0
2023-06-27 14:20:00,216.96,216.99,216.92,216.95,30170.0,211.0055,211.0347,210.9666,210.9958,30170.0
2023-06-27 14:25:00,216.95,216.97,216.9,216.96,17973.0,210.9958,211.0152,210.9471,211.0055,17973.0
2023-06-27 14:30:00,216.97,217.02,216.95,216.97,13450.0,211.0152,211.0639,210.9958,211.0152,13450.0
2023-06-27 14:35:00,216.97,217.02,216.91,216.92,13477.0,211.0152,211.0639,210.9569,210.9666,13477.0
2023-06-27 14:40:00,216.9,216.91,216.78,216.84,10712.0,210.9471,210.9569,210.8304,210.8888,10712.0
2023-06-27 14:45:00,216.83,216.93,216.77,216.93,17648.0,210.8791,210.9763,210.8207,210.9763,17648.0
2023-06-27 14:50:00,216.93,216.99,216.89,216.93,27445.0,210.9763,211.0347,210.9374,210.9763,27445.0
2023-06-27 14:55:00,216.94,216.96,216.77,216.78,17571.0,210.986,211.0055,210.8207,210.8304,17571.0
2023-06-27 15:00:00,216.79,216.95,216.79,216.9,11604.0,210.8402,210.9958,210.8402,210.9471,11604.0
2023-06-27 15:05:00,216.91,216.97,216.9,216.93,9566.0,210.9569,211.0152,210.9471,210.9763,9566.0
2023-06-27 15:10:00,216.9,216.95,216.79,216.95,8444.0,210.9471,210.9958,210.8402,210.9958,8444.0
2023-06-27 15:15:00,216.94,216.95,216.84,216.86,15120.0,210.986,210.9958,210.8888,210.9082,15120.0
2023-06-27 15:20:00,216.89,216.9,216.8,216.9,13552.0,210.9374,210.9471,210.8499,210.9471,13552.0
2023-06-27 15:25:00,216.89,217.09,216.88,217.08,36819.0,210.9374,211.1319,210.9277,211.1222,36819.0
2023-06-27 15:30:00,217.06,217.11,216.88,216.91,22345.0,211.1028,211.1514,210.9277,210.9569,22345.0
2023-06-27 15:35:00,216.91,216.94,216.83,216.88,36130.0,210.9569,210.986,210.8791,210.9277,36130.0
2023-06-27 15:40:00,216.92,217.0,216.89,217.0,10861.0,210.9666,211.0444,210.9374,211.0444,10861.0
2023-06-27 15:45:00,216.95,217.08,216.95,217.05,18769.0,210.9958,211.1222,210.9958,211.093,18769.0
2023-06-27 15:50:00,217.02,217.03,216.81,216.9,28315.0,211.0639,211.0736,210.8596,210.9471,28315.0
2023-06-27 15:55:00,216.9,216.91,216.74,216.75,30091.0,210.9471,210.9569,210.7915,210.8013,30091.0
2023-06-28 09:30:00,216.48,216.48,216.01,216.12,174178.0,210.5387,210.5387,210.0816,210.1886,174178.0
2023-06-28 09:35:00,216.13,216.28,216.07,216.26,38373.0,210.1983,210.3442,210.1399,210.3247,38373.0
2023-06-28 09:40:00,216.26,216.37,216.22,216.23,1008899.0,210.3247,210.4317,210.2858,210.2955,1008899.0
2023-06-28 09:45:00,216.22,216.26,215.96,216.11,37299.0,210.2858,210.3247,210.0329,210.1788,37299.0
2023-06-28 09:50:00,216.1,216.23,215.96,216.18,26897.0,210.1691,210.2955,210.0329,210.2469,26897.0
2023-06-28 09:55:00,216.21,216.5,216.16,216.45,29310.0,210.2761,210.5581,210.2275,210.5095,29310.0
2023-06-28 10:00:00,216.46,216.48,216.21,216.31,42690.0,210.5192,210.5387,210.2761,210.3733,42690.0
2023-06-28 10:05:00,216.25,216.4,216.2,216.31,22969.0,210.315,210.4609,210.2664,210.3733,22969.0
2023-06-28 10:10:00,216.3,216.32,216.08,216.21,33615.0,210.3636,210.3831,210.1496,210.2761,33615.0
2023-06-28 10:15:00,216.23,216.62,216.19,216.61,68931.0,210.2955,210.6748,210.2566,210.6651,68931.0
2023-06-28 10:20:00,216.6,216.69,216.4,216.42,78556.0,210.6554,210.7429,210.4609,210.4803,78556.0
2023-06-28 10:25:00,216.44,216.59,216.38,216.59,13439.0,210.4998,210.6457,210.4414,210.6457,13439.0
2023-06-28 10:30:00,216.58,216.76,216.57,216.75,28229.0,210.6359,210.811,210.6262,210.8013,28229.0
2023-06-28 10:35:00,216.77,217.0,216.77,216.92,31931.0,210.8207,211.0444,210.8207,210.9666,31931.0
2023-06-28 10:40:00,216.91,217.03,216.87,216.88,302764.0,210.9569,211.0736,210.918,210.9277,302764.0
2023-06-28 10:45:00,216.85,216.98,216.79,216.97,21979.0,210.8985,211.0249,210.8402,211.0152,21979.0
2023-06-28 10:50:00,216.97,217.01,216.82,216.89,17010.0,211.0152,211.0541,210.8693,210.9374,17010.0
2023-06-28 10:55:00,216.88,216.9,216.67,216.72,17257.0,210.9277,210.9471,210.7235,210.7721,17257.0
2023-06-28 11:00:00,216.72,216.82,216.71,216.81,25433.0,210.7721,210.8693,210.7624,210.8596,25433.0
2023-06-28 11:05:00,216.8,216.9,216.75,216.84,25288.0,210.8499,210.9471,210.8013,210.8888,25288.0
2023-06-28 11:10:00,216.85,216.92,216.57,216.66,22743.0,210.8985,210.9666,210.6262,210.7137,22743.0
2023-06-28 11:15:00,216.66,216.91,216.56,216.91,17053.0,210.7137,210.9569,210.6165,210.9569,17053.0
2023-06-28 11:20:00,216.9,216.91,216.6,216.6,22854.0,210.9471,210.9569,210.6554,210.6554,22854.0
2023-06-28 11:25:00,216.6,216.79,216.48,216.77,36957.0,210.6554,210.8402,210.5387,210.8207,36957.0
2023-06-28 11:30:00,216.8,216.97,216.77,216.96,16855.0,210.8499,211.0152,210.8207,211.0055,16855.0
2023-06-28 11:35:00,216.98,217.13,216.92,217.08,18634.0,211.0249,211.1708,210.9666,211.1222,18634.0
2023-06-28 11:40:00,217.08,217.14,217.03,217.13,11443.0,211.1222,211.1806,211.0736,211.1708,11443.0
2023-06-28 11:45:00,217.12,217.13,217.0,217.02,8881.0,211.1611,211.1708,211.0444,211.0639,8881.0
2023-06-28 11:50:00,217.0,217.04,216.97,216.98,11791.0,211.0444,211.0833,211.0152,211.0249,11791.0
2023-06-28 11:55:00,216.99,217.08,216.95,217.08,20731.0,211.0347,211.1222,210.9958,211.1222,20731.0
2023-06-28 12:00:00,217.08,217.08,216.98,217.05,39332.0,211.1222,211.1222,211.0249,211.093,39332.0
2023-06-28 12:05:00,217.05,217.24,217.03,217.2,9355.0,211.093,211.2778,211.0736,211.2389,9355.0
2023-06-28 12:10:00,217.25,217.4,217.22,217.38,23712.0,211.2875,211.4334,211.2584,211.414,23712.0
2023-06-28 12:15:00,217.38,217.51,217.38,217.47,13016.0,211.414,211.5404,211.414,211.5015,13016.0
2023-06-28 12:20:00,217.47,217.47,217.32,217.36,11144.0,211.5015,211.5015,211.3556,211.3945,11144.0
2023-06-28 12:25:00,217.35,217.37,216.95,217.07,28640.0,211.3848,211.4042,210.9958,211.1125,28640.0
2023-06-28 12:30:00,217.08,217.08,216.89,216.99,24182.0,211.1222,211.1222,210.9374,211.0347,24182.0
2023-06-28 12:35:00,217.0,217.03,216.87,216.91,16606.0,211.0444,211.0736,210.918,210.9569,16606.0
2023-06-28 12:40:00,216.96,216.97,216.46,216.52,36585.0,211.0055,211.0152,210.5192,210.5776,36585.0
2023-06-28 12:45:00,216.49,216.65,216.42,216.48,42754.0,210.5484,210.704,210.4803,210.5387,42754.0
2023-06-28 12:50:00,216.5,216.54,216.15,216.3,31443.0,210.5581,210.597,210.2177,210.3636,31443.0
2023-06-28 12:55:00,216.18,216.42,216.13,216.38,35524.0,210.2469,210.4803,210.1983,210.4414,35524.0
2023-06-28 13:00:00,216.4,216.43,216.16,216.32,38378.0,210.4609,210.49,210.2275,210.3831,38378.0
2023-06-28 13:05:00,216.36,216.5,216.35,216.35,15635.0,210.422,210.5581,210.4122,210.4122,15635.0
2023-06-28 13:10:00,216.37,216.4,216.23,216.4,12838.0,210.4317,210.4609,210.2955,210.4609,12838.0
2023-06-28 13:15:00,216.39,216.47,216.35,216.42,6015.0,210.4511,210.5289,210.4122,210.4803,6015.0
2023-06-28 13:20:00,216.48,216.64,216.44,216.58,18821.0,210.5387,210.6943,210.4998,210.6359,18821.0
2023-06-28 13:25:00,216.61,216.69,216.58,216.69,14920.0,210.6651,210.7429,210.6359,210.7429,14920.0
2023-06-28 13:30:00,216.7,216.81,216.5,216.51,21784.0,210.7526,210.8596,210.5581,210.5678,21784.0
2023-06-28 13:35:00,216.47,216.63,216.47,216.59,16231.0,210.5289,210.6846,210.5289,210.6457,16231.0
2023-06-28 13:40:00,216.54,216.61,216.49,216.53,10341.0,210.597,210.6651,210.5484,210.5873,10341.0
2023-06-28 13:45:00,216.56,216.56,216.41,216.46,15650.0,210.6165,210.6165,210.4706,210.5192,15650.0
2023-06-28 13:50:00,216.44,216.52,216.38,216.5,11131.0,210.4998,210.5776,210.4414,210.5581,11131.0
2023-06-28 13:55:00,216.58,216.62,216.42,216.5,14543.0,210.6359,210.6748,210.4803,210.5581,14543.0
2023-06-28 14:00:00,216.48,216.72,216.48,216.72,9688.0,210.5387,210.7721,210.5387,210.7721,9688.0
2023-06-28 14:05:00,216.72,216.74,216.66,216.67,9218.0,210.7721,210.7915,210.7137,210.7235,9218.0
2023-06-28 14:10:00,216.75,216.78,216.69,216.73,10353.0,210.8013,210.8304,210.7429,210.7818,10353.0
2023-06-28 14:15:00,216.74,216.79,216.67,216.74,12819.0,210.7915,210.8402,210.7235,210.7915,12819.0
2023-06-28 14:20:00,216.73,216.82,216.73,216.79,14570.0,210.7818,210.8693,210.7818,210.8402,14570.0
2023-06-28 14:25:00,216.81,216.86,216.71,216.77,13662.0,210.8596,210.9082,210.7624,210.8207,13662.0
2023-06-28 14:30:00,216.74,216.82,216.72,216.78,6882.0,210.7915,210.8693,210.7721,210.8304,6882.0
2023-06-28 14:35:00,216.78,216.82,216.61,216.65,11604.0,210.8304,210.8693,210.6651,210.704,11604.0
2023-06-28 14:40:00,216.64,216.76,216.63,216.75,4088.0,210.6943,210.811,210.6846,210.8013,4088.0
2023-06-28 14:45:00,216.72,216.72,216.63,216.64,12620.0,210.7721,210.7721,210.6846,210.6943,12620.0
2023-06-28 14:50:00,216.61,216.67,216.57,216.64,14394.0,210.6651,210.7235,210.6262,210.6943,14394.0
2023-06-28 14:55:00,216.57,216.62,216.54,216.59,9660.0,210.6262,210.6748,210.597,210.6457,9660.0
2023-06-28 15:00:00,216.65,216.68,216.39,216.45,11130.0,210.704,210.7332,210.4511,210.5095,11130.0
2023-06-28 15:05:00,216.43,216.45,216.16,216.4,37897.0,210.49,210.5095,210.2275,210.4609,37897.0
2023-06-28 15:10:00,216.38,216.62,216.37,216.59,28876.0,210.4414,210.6748,210.4317,210.6457,28876.0
2023-06-28 15:15:00,216.58,216.69,216.53,216.68,40991.0,210.6359,210.7429,210.5873,210.7332,40991.0
2023-06-28 15:20:00,216.7,216.75,216.64,216.72,27773.0,210.7526,210.8013,210.6943,210.7721,27773.0
2023-06-28 15:25:00,216.72,216.75,216.5,216.52,13372.0,210.7721,210.8013,210.5581,210.5776,13372.0
2023-06-28 15:30:00,216.55,216.59,216.47,216.51,19045.0,210.6068,210.6457,210.5289,210.5678,19045.0
2023-06-28 15:35:00,216.5,216.54,216.43,216.51,26808.0,210.5581,210.597,210.49,210.5678,26808.0
2023-06-28 15:40:00,216.51,216.65,216.51,216.52,10268.0,210.5678,210.704,210.5678,210.5776,10268.0
2023-06-28 15:45:00,216.52,216.65,216.5,216.6,24727.0,210.5776,210.704,210.5581,210.6554,24727.0
2023-06-28 15:50:00,216.55,216.8,216.49,216.62,24173.0,210.6068,210.8499,210.5484,210.6748,24173.0
2023-06-28 15:55:00,216.6,217.01,216.56,217.01,32442.0,210.6554,211.0541,210.6165,211.0541,32442.0
2023-06-29 09:30:00,216.9,217.05,216.66,217.05,87912.0,210.9471,211.093,210.7137,211.093,87912.0
2023-06-29 09:35:00,217.06,217.4,216.98,217.38,43915.0,211.1028,211.4334,211.0249,211.414,43915.0
2023-06-29 09:40:00,217.42,217.44,217.12,217.16,17977.0,211.4529,211.4723,211.1611,211.2,17977.0
2023-06-29 09:45:00,217.15,217.38,217.07,217.36,24172.0,211.1903,211.414,211.1125,211.3945,24172.0
2023-06-29 09:50:00,217.38,217.47,217.35,217.44,19607.0,211.414,211.5015,211.3848,211.4723,19607.0
2023-06-29 09:55:00,217.44,217.48,217.31,217.38,16384.0,211.4723,211.5112,211.3459,211.414,16384.0
2023-06-29 10:00:00,217.36,217.62,217.36,217.62,31213.0,211.3945,211.6474,211.3945,211.6474,31213.0
2023-06-29 10:05:00,217.63,217.75,217.14,217.24,29309.0,211.6571,211.7738,211.1806,211.2778,29309.0
2023-06-29 10:10:00,217.2,217.42,217.11,217.42,37156.0,211.2389,211.4529,211.1514,211.4529,37156.0
2023-06-29 10:15:00,217.41,217.52,217.39,217.44,23850.0,211.4431,211.5501,211.4237,211.4723,23850.0
2023-06-29 10:20:00,217.47,217.7,217.36,217.36,39617.0,211.5015,211.7252,211.3945,211.3945,39617.0
2023-06-29 10:25:00,217.37,217.49,217.34,217.41,30224.0,211.4042,211.521,211.3751,211.4431,30224.0
2023-06-29 10:30:00,217.41,217.51,217.2,217.5,41682.0,211.4431,211.5404,211.2389,211.5307,41682.0
2023-06-29 10:35:00,217.48,217.52,217.25,217.36,44328.0,211.5112,211.5501,211.2875,211.3945,44328.0
2023-06-29 10:40:00,217.34,217.45,217.17,217.28,47750.0,211.3751,211.482,211.2097,211.3167,47750.0
2023-06-29 10:45:00,217.28,217.31,217.0,217.18,49899.0,211.3167,211.3459,211.0444,211.2195,49899.0
2023-06-29 10:50:00,217.2,217.29,217.11,217.17,146154.0,211.2389,211.3264,211.1514,211.2097,146154.0
2023-06-29 10:55:00,217.18,217.35,217.13,217.25,21318.0,211.2195,211.3848,211.1708,211.2875,21318.0
2023-06-29 11:00:00,217.24,217.41,217.2,217.41,19784.0,211.2778,211.4431,211.2389,211.4431,19784.0
2023-06-29 11:05:00,217.38,217.58,217.37,217.5,30435.0,211.414,211.6085,211.4042,211.5307,30435.0
2023-06-29 11:10:00,217.52,217.63,217.45,217.57,43238.0,211.5501,211.6571,211.482,211.5988,43238.0
2023-06-29 11:15:00,217.59,217.73,217.53,217.62,27425.0,211.6182,211.7544,211.5599,211.6474,27425.0
2023-06-29 11:20:00,217.6,217.7,217.6,217.69,22173.0,211.6279,211.7252,211.6279,211.7155,22173.0
2023-06-29 11:25:00,217.7,217.81,217.61,217.77,34605.0,211.7252,211.8322,211.6377,211.7933,34605.0
2023-06-29 11:30:00,217.77,217.83,217.63,217.64,14095.0,211.7933,211.8516,211.6571,211.6668,14095.0
2023-06-29 11:35:00,217.65,217.7,217.56,217.69,14331.0,211.6766,211.7252,211.589,211.7155,14331.0
2023-06-29 11:40:00,217.71,217.86,217.66,217.68,24932.0,211.7349,211.8808,211.6863,211.7057,24932.0
2023-06-29 11:45:00,217.66,217.71,217.62,217.7,17433.0,211.6863,211.7349,211.6474,211.7252,17433.0
2023-06-29 11:50:00,217.73,217.83,217.71,217.82,10209.0,211.7544,211.8516,211.7349,211.8419,10209.0
2023-06-29 11:55:00,217.83,217.86,217.66,217.73,11460.0,211.8516,211.8808,211.6863,211.7544,11460.0
2023-06-29 12:00:00,217.75,217.87,217.66,217.71,23457.0,211.7738,211.8905,211.6863,211.7349,23457.0
2023-06-29 12:05:00,217.72,217.78,217.62,217.77,19259.0,211.7446,211.803,211.6474,211.7933,19259.0
2023-06-29 12:10:00,217.76,217.81,217.63,217.66,14441.0,211.7835,211.8322,211.6571,211.6863,14441.0
2023-06-29 12:15:00,217.63,217.82,217.61,217.8,13935.0,211.6571,211.8419,211.6377,211.8224,13935.0
2023-06-29 12:20:00,217.8,217.93,217.79,217.92,42743.0,211.8224,211.9489,211.8127,211.9392,42743.0
2023-06-29 12:25:00,217.92,218.04,217.87,218.02,32291.0,211.9392,212.0559,211.8905,212.0364,32291.0
2023-06-29 12:30:00,218.0,218.05,217.9,218.03,28711.0,212.017,212.0656,211.9197,212.0461,28711.0
2023-06-29 12:35:00,218.03,218.07,217.95,217.99,12738.0,212.0461,212.085,211.9683,212.0072,12738.0
2023-06-29 12:40:00,217.99,218.05,217.96,218.04,10254.0,212.0072,212.0656,211.9781,212.0559,10254.0
2023-06-29 12:45:00,218.01,218.1,218.0,218.03,26930.0,212.0267,212.1142,212.017,212.0461,26930.0
2023-06-29 12:50:00,218.03,218.05,217.96,217.98,10303.0,212.0461,212.0656,211.9781,211.9975,10303.0
2023-06-29 12:55:00,217.97,217.99,217.7,217.8,32213.0,211.9878,212.0072,211.7252,211.8224,32213.0
2023-06-29 13:00:00,217.73,217.82,217.68,217.68,15458.0,211.7544,211.8419,211.7057,211.7057,15458.0
2023-06-29 13:05:00,217.66,217.7,217.42,217.7,14780.0,211.6863,211.7252,211.4529,211.7252,14780.0
2023-06-29 13:10:00,217.69,217.71,217.58,217.69,41052.0,211.7155,211.7349,211.6085,211.7155,41052.0
2023-06-29 13:15:00,217.67,217.83,217.67,217.79,15136.0,211.696,211.8516,211.696,211.8127,15136.0
2023-06-29 13:20:00,217.81,217.86,217.77,217.81,4990.0,211.8322,211.8808,211.7933,211.8322,4990.0
2023-06-29 13:25:00,217.79,217.86,217.74,217.85,11735.0,211.8127,211.8808,211.7641,211.8711,11735.0
2023-06-29 13:30:00,217.85,217.87,217.73,217.76,12049.0,211.8711,211.8905,211.7544,211.7835,12049.0
2023-06-29 13:35:00,217.77,217.79,217.67,217.79,14954.0,211.7933,211.8127,211.696,211.8127,14954.0
2023-06-29 13:40:00,217.79,217.82,217.67,217.73,17476.0,211.8127,211.8419,211.696,211.7544,17476.0
2023-06-29 13:45:00,217.71,217.76,217.67,217.76,10814.0,211.7349,211.7835,211.696,211.7835,10814.0
2023-06-29 13:50:00,217.73,217.8,217.71,217.77,19201.0,211.7544,211.8224,211.7349,211.7933,19201.0
2023-06-29 13:55:00,217.77,217.79,217.44,217.51,16712.0,211.7933,211.8127,211.4723,211.5404,16712.0
2023-06-29 14:00:00,217.51,217.51,217.23,217.33,18682.0,211.5404,211.5404,211.2681,211.3653,18682.0
2023-06-29 14:05:00,217.29,217.34,217.14,217.24,27310.0,211.3264,211.3751,211.1806,211.2778,27310.0
2023-06-29 14:10:00,217.23,217.4,217.23,217.39,19705.0,211.2681,211.4334,211.2681,211.4237,19705.0
2023-06-29 14:15:00,217.41,217.49,217.38,217.48,22942.0,211.4431,211.521,211.414,211.5112,22942.0
2023-06-29 14:20:00,217.48,217.61,217.48,217.58,22881.0,211.5112,211.6377,211.5112,211.6085,22881.0
2023-06-29 14:25:00,217.6,217.6,217.52,217.58,14882.0,211.6279,211.6279,211.5501,211.6085,14882.0
2023-06-29 14:30:00,217.58,217.59,217.53,217.54,12224.0,211.6085,211.6182,211.5599,211.5696,12224.0
2023-06-29 14:35:00,217.58,217.63,217.55,217.59,13093.0,211.6085,211.6571,211.5793,211.6182,13093.0
2023-06-29 14:40:00,217.59,217.59,217.39,217.52,18674.0,211.6182,211.6182,211.4237,211.5501,18674.0
2023-06-29 14:45:00,217.54,217.63,217.54,217.58,13121.0,211.5696,211.6571,211.5696,211.6085,13121.0
2023-06-29 14:50:00,217.58,217.58,217.49,217.53,15446.0,211.6085,211.6085,211.521,211.5599,15446.0
2023-06-29 14:55:00,217.54,217.65,217.53,217.64,12575.0,211.5696,211.6766,211.5599,211.6668,12575.0
2023-06-29 15:00:00,217.67,217.75,217.65,217.74,15682.0,211.696,211.7738,211.6766,211.7641,15682.0
2023-06-29 15:05:00,217.75,217.78,217.7,217.77,12530.0,211.7738,211.803,211.7252,211.7933,12530.0
2023-06-29 15:10:00,217.78,217.79,217.7,217.73,11877.0,211.803,211.8127,211.7252,211.7544,11877.0
2023-06-29 15:15:00,217.76,217.84,217.66,217.71,13364.0,211.7835,211.8613,211.6863,211.7349,13364.0
2023-06-29 15:20:00,217.7,217.76,217.63,217.69,20961.0,211.7252,211.7835,211.6571,211.7155,20961.0
2023-06-29 15:25:00,217.71,217.81,217.71,217.78,21652.0,211.7349,211.8322,211.7349,211.803,21652.0
2023-06-29 15:30:00,217.76,217.89,217.75,217.79,30869.0,211.7835,211.91,211.7738,211.8127,30869.0
2023-06-29 15:35:00,217.8,217.82,217.67,217.68,15709.0,211.8224,211.8419,211.696,211.7057,15709.0
2023-06-29 15:40:00,217.66,217.68,217.58,217.6,23991.0,211.6863,211.7057,211.6085,211.6279,23991.0
2023-06-29 15:45:00,217.59,217.79,217.56,217.76,26723.0,211.6182,211.8127,211.589,211.7835,26723.0
2023-06-29 15:50:00,217.76,218.02,217.71,217.82,34568.0,211.7835,212.0364,211.7349,211.8419,34568.0
2023-06-29 15:55:00,217.77,218.05,217.73,218.0,61432.0,211.7933,212.0656,211.7544,212.017,61432.0
2023-06-30 09:30:00,219.61,219.84,219.48,219.75,127350.0,213.5828,213.8065,213.4563,213.7189,127350.0
2023-06-30 09:35:00,219.73,219.85,219.69,219.84,66842.0,213.6995,213.8162,213.6606,213.8065,66842.0
2023-06-30 09:40:00,219.86,220.02,219.81,219.97,51766.0,213.8259,213.9815,213.7773,213.9329,51766.0
2023-06-30 09:45:00,220.0,220.09,219.78,220.07,23819.0,213.9621,214.0496,213.7481,214.0301,23819.0
2023-06-30 09:50:00,220.11,220.15,220.01,220.06,37785.0,214.069,214.1079,213.9718,214.0204,37785.0
2023-06-30 09:55:00,220.08,220.21,220.05,220.05,46974.0,214.0399,214.1663,214.0107,214.0107,46974.0
2023-06-30 10:00:00,220.07,220.29,220.06,220.23,44403.0,214.0301,214.2441,214.0204,214.1858,44403.0
2023-06-30 10:05:00,220.24,220.3,220.18,220.28,14628.0,214.1955,214.2538,214.1371,214.2344,14628.0
2023-06-30 10:10:00,220.28,220.37,220.26,220.26,37054.0,214.2344,214.3219,214.2149,214.2149,37054.0
2023-06-30 10:15:00,220.3,220.41,220.29,220.38,21387.0,214.2538,214.3608,214.2441,214.3316,21387.0
2023-06-30 10:20:00,220.4,220.45,220.19,220.2,89809.0,214.3511,214.3997,214.1468,214.1566,89809.0
2023-06-30 10:25:00,220.19,220.36,220.18,220.34,25585.0,214.1468,214.3122,214.1371,214.2927,25585.0
2023-06-30 10:30:00,220.36,220.51,220.35,220.35,16673.0,214.3122,214.4581,214.3025,214.3025,16673.0
2023-06-30 10:35:00,220.34,220.34,220.03,220.14,96321.0,214.2927,214.2927,213.9912,214.0982,96321.0
2023-06-30 10:40:00,220.15,220.24,220.07,220.11,27612.0,214.1079,214.1955,214.0301,214.069,27612.0
2023-06-30 10:45:00,220.1,220.15,219.85,219.86,16657.0,214.0593,214.1079,213.8162,213.8259,16657.0
2023-06-30 10:50:00,219.83,220.17,219.82,220.15,38759.0,213.7967,214.1274,213.787,214.1079,38759.0
2023-06-30 10:55:00,220.17,220.22,220.06,220.14,57047.0,214.1274,214.176,214.0204,214.0982,57047.0
2023-06-30 11:00:00,220.14,220.24,220.06,220.15,12426.0,214.0982,214.1955,214.0204,214.1079,12426.0
2023-06-30 11:05:00,220.19,220.26,220.15,220.26,22619.0,214.1468,214.2149,214.1079,214.2149,22619.0
2023-06-30 11:10:00,220.27,220.35,220.22,220.28,23849.0,214.2247,214.3025,214.176,214.2344,23849.0
2023-06-30 11:15:00,220.28,220.35,220.26,220.31,16911.0,214.2344,214.3025,214.2149,214.2636,16911.0
2023-06-30 11:20:00,220.28,220.31,220.2,220.2,18901.0,214.2344,214.2636,214.1566,214.1566,18901.0
2023-06-30 11:25:00,220.19,220.21,220.07,220.15,27317.0,214.1468,214.1663,214.0301,214.1079,27317.0
2023-06-30 11:30:00,220.13,220.13,219.96,219.97,24813.0,214.0885,214.0885,213.9232,213.9329,24813.0
2023-06-30 11:35:00,219.97,220.07,219.97,219.99,11088.0,213.9329,214.0301,213.9329,213.9523,11088.0
2023-06-30 11:40:00,219.97,219.99,219.88,219.91,22729.0,213.9329,213.9523,213.8454,213.8745,22729.0
2023-06-30 11:45:00,219.9,219.99,219.86,219.97,15233.0,213.8648,213.9523,213.8259,213.9329,15233.0
2023-06-30 11:50:00,219.96,219.98,219.85,219.89,8978.0,213.9232,213.9426,213.8162,213.8551,8978.0
2023-06-30 11:55:00,219.86,220.06,219.85,220.06,15803.0,213.8259,214.0204,213.8162,214.0204,15803.0
2023-06-30 12:00:00,220.03,220.14,220.03,220.13,23124.0,213.9912,214.0982,213.9912,214.0885,23124.0
2023-06-30 12:05:00,220.12,220.15,219.99,220.01,19627.0,214.0788,214.1079,213.9523,213.9718,19627.0
2023-06-30 12:10:00,220.01,220.12,220.01,220.1,22691.0,213.9718,214.0788,213.9718,214.0593,22691.0
2023-06-30 12:15:00,220.11,220.19,220.09,220.19,21503.0,214.069,214.1468,214.0496,214.1468,21503.0
2023-06-30 12:20:00,220.2,220.33,220.2,220.33,40173.0,214.1566,214.283,214.1566,214.283,40173.0
2023-06-30 12:25:00,220.33,220.37,220.28,220.37,12919.0,214.283,214.3219,214.2344,214.3219,12919.0
2023-06-30 12:30:00,220.38,220.45,220.37,220.39,15514.0,214.3316,214.3997,214.3219,214.3414,15514.0
2023-06-30 12:35:00,220.39,220.47,220.37,220.42,15615.0,214.3414,214.4192,214.3219,214.3705,15615.0
2023-06-30 12:40:00,220.43,220.46,220.41,220.43,7545.0,214.3803,214.4094,214.3608,214.3803,7545.0
2023-06-30 12:45:00,220.41,220.51,220.4,220.47,20015.0,214.3608,214.4581,214.3511,214.4192,20015.0
2023-06-30 12:50:00,220.47,220.56,220.45,220.56,26960.0,214.4192,214.5067,214.3997,214.5067,26960.0
2023-06-30 12:55:00,220.56,220.63,220.55,220.6,28623.0,214.5067,214.5748,214.497,214.5456,28623.0
2023-06-30 13:00:00,220.58,220.63,220.48,220.53,11940.0,214.5261,214.5748,214.4289,214.4775,11940.0
2023-06-30 13:05:00,220.52,220.65,220.5,220.59,13240.0,214.4678,214.5942,214.4483,214.5359,13240.0
2023-06-30 13:10:00,220.58,220.62,220.51,220.56,22518.0,214.5261,214.565,214.4581,214.5067,22518.0
2023-06-30 13:15:00,220.56,220.61,220.53,220.57,14281.0,214.5067,214.5553,214.4775,214.5164,14281.0
2023-06-30 13:20:00,220.59,220.62,220.52,220.57,22770.0,214.5359,214.565,214.4678,214.5164,22770.0
2023-06-30 13:25:00,220.58,220.62,220.56,220.58,30219.0,214.5261,214.565,214.5067,214.5261,30219.0
2023-06-30 13:30:00,220.59,220.78,220.59,220.75,21201.0,214.5359,214.7207,214.5359,214.6915,21201.0
2023-06-30 13:35:00,220.75,220.75,220.6,220.6,15974.0,214.6915,214.6915,214.5456,214.5456,15974.0
2023-06-30 13:40:00,220.6,220.65,220.54,220.59,25656.0,214.5456,214.5942,214.4872,214.5359,25656.0
2023-06-30 13:45:00,220.6,220.74,220.57,220.74,25669.0,214.5456,214.6818,214.5164,214.6818,25669.0
2023-06-30 13:50:00,220.74,220.74,220.67,220.68,17774.0,214.6818,214.6818,214.6137,214.6234,17774.0
2023-06-30 13:55:00,220.65,220.71,220.62,220.7,11860.0,214.5942,214.6526,214.565,214.6429,11860.0
2023-06-30 14:00:00,220.69,220.74,220.67,220.69,17886.0,214.6331,214.6818,214.6137,214.6331,17886.0
2023-06-30 14:05:00,220.69,220.77,220.69,220.73,15102.0,214.6331,214.7109,214.6331,214.672,15102.0
2023-06-30 14:10:00,220.72,220.72,220.62,220.65,17232.0,214.6623,214.6623,214.565,214.5942,17232.0
2023-06-30 14:15:00,220.68,220.75,220.67,220.68,22826.0,214.6234,214.6915,214.6137,214.6234,22826.0
2023-06-30 14:20:00,220.69,220.71,220.64,220.7,12235.0,214.6331,214.6526,214.5845,214.6429,12235.0
2023-06-30 14:25:00,220.68,220.85,220.66,220.84,18521.0,214.6234,214.7887,214.604,214.779,18521.0
2023-06-30 14:30:00,220.85,220.86,220.72,220.8,18830.0,214.7887,214.7985,214.6623,214.7401,18830.0
2023-06-30 14:35:00,220.78,220.83,220.76,220.83,15551.0,214.7207,214.7693,214.7012,214.7693,15551.0
2023-06-30 14:40:00,220.84,220.84,220.77,220.83,25820.0,214.779,214.779,214.7109,214.7693,25820.0
2023-06-30 14:45:00,220.84,220.84,220.7,220.8,12560.0,214.779,214.779,214.6429,214.7401,12560.0
2023-06-30 14:50:00,220.79,220.85,220.76,220.78,8640.0,214.7304,214.7887,214.7012,214.7207,8640.0
2023-06-30 14:55:00,220.79,220.79,220.62,220.75,13390.0,214.7304,214.7304,214.565,214.6915,13390.0
2023-06-30 15:00:00,220.75,220.78,220.64,220.69,41485.0,214.6915,214.7207,214.5845,214.6331,41485.0
2023-06-30 15:05:00,220.68,220.72,220.59,220.67,15936.0,214.6234,214.6623,214.5359,214.6137,15936.0
2023-06-30 15:10:00,220.67,220.79,220.64,220.78,15271.0,214.6137,214.7304,214.5845,214.7207,15271.0
2023-06-30 15:15:00,220.78,220.84,220.74,220.75,16272.0,214.7207,214.779,214.6818,214.6915,16272.0
2023-06-30 15:20:00,220.72,220.73,220.61,220.68,32077.0,214.6623,214.672,214.5553,214.6234,32077.0
2023-06-30 15:25:00,220.68,220.8,220.65,220.77,15841.0,214.6234,214.7401,214.5942,214.7109,15841.0
2023-06-30 15:30:00,220.78,220.8,220.67,220.72,41345.0,214.7207,214.7401,214.6137,214.6623,41345.0
2023-06-30 15:35:00,220.72,220.83,220.7,220.8,22745.0,214.6623,214.7693,214.6429,214.7401,22745.0
2023-06-30 15:40:00,220.8,220.83,220.66,220.69,31024.0,214.7401,214.7693,214.604,214.6331,31024.0
2023-06-30 15:45:00,220.69,220.69,220.56,220.67,51881.0,214.6331,214.6331,214.5067,214.6137,51881.0
2023-06-30 15:50:00,220.68,220.86,220.62,220.86,88339.0,214.6234,214.7985,214.565,214.7985,88339.0
2023-06-30 15:55:00,220.86,220.86,220.29,220.35,230792.0,214.7985,214.7985,214.2441,214.3025,230792.0
2023-07-03 09:30:00,220.28,220.41,220.05,220.41,256013.0,214.2344,214.3608,214.0107,214.3608,256013.0
2023-07-03 09:35:00,220.42,220.47,220.39,220.43,64873.0,214.3705,214.4192,214.3414,214.3803,64873.0
2023-07-03 09:40:00,220.44,220.57,220.32,220.57,72511.0,214.39,214.5164,214.2733,214.5164,72511.0
2023-07-03 09:45:00,220.59,220.68,220.44,220.54,55929.0,214.5359,214.6234,214.39,214.4872,55929.0
2023-07-03 09:50:00,220.53,220.57,220.43,220.46,41873.0,214.4775,214.5164,214.3803,214.4094,41873.0
2023-07-03 09:55:00,220.45,220.59,220.42,220.54,40825.0,214.3997,214.5359,214.3705,214.4872,40825.0
2023-07-03 10:00:00,220.65,220.7,220.53,220.59,88915.0,214.5942,214.6429,214.4775,214.5359,88915.0
2023-07-03 10:05:00,220.59,220.68,220.55,220.68,20925.0,214.5359,214.6234,214.497,214.6234,20925.0
2023-07-03 10:10:00,220.66,220.68,220.52,220.63,19675.0,214.604,214.6234,214.4678,214.5748,19675.0
2023-07-03 10:15:00,220.62,220.68,220.54,220.54,44060.0,214.565,214.6234,214.4872,214.4872,44060.0
2023-07-03 10:20:00,220.56,220.64,220.46,220.64,29871.0,214.5067,214.5845,214.4094,214.5845,29871.0
2023-07-03 10:25:00,220.65,220.67,220.58,220.64,45989.0,214.5942,214.6137,214.5261,214.5845,45989.0
2023-07-03 10:30:00,220.68,220.7,220.53,220.61,15564.0,214.6234,214.6429,214.4775,214.5553,15564.0
2023-07-03 10:35:00,220.63,220.64,220.47,220.55,59460.0,214.5748,214.5845,214.4192,214.497,59460.0
2023-07-03 10:40:00,220.53,220.58,220.43,220.51,15125.0,214.4775,214.5261,214.3803,214.4581,15125.0
2023-07-03 10:45:00,220.5,220.53,220.45,220.53,101049.0,214.4483,214.4775,214.3997,214.4775,101049.0
2023-07-03 10:50:00,220.52,220.59,220.4,220.57,17058.0,214.4678,214.5359,214.3511,214.5164,17058.0
2023-07-03 10:55:00,220.57,220.61,220.4,220.45,16294.0,214.5164,214.5553,214.3511,214.3997,16294.0
2023-07-03 11:00:00,220.46,220.59,220.45,220.53,15435.0,214.4094,214.5359,214.3997,214.4775,15435.0
2023-07-03 11:05:00,220.52,220.68,220.51,220.66,16343.0,214.4678,214.6234,214.4581,214.604,16343.0
2023-07-03 11:10:00,220.66,220.7,220.63,220.66,25499.0,214.604,214.6429,214.5748,214.604,25499.0
2023-07-03 11:15:00,220.66,220.67,220.56,220.56,21005.0,214.604,214.6137,214.5067,214.5067,21005.0
2023-07-03 11:20:00,220.56,220.61,220.54,220.61,16614.0,214.5067,214.5553,214.4872,214.5553,16614.0
2023-07-03 11:25:00,220.64,220.65,220.54,220.64,18175.0,214.5845,214.5942,214.4872,214.5845,18175.0
2023-07-03 11:30:00,220.64,220.66,220.58,220.65,12834.0,214.5845,214.604,214.5261,214.5942,12834.0
2023-07-03 11:35:00,220.66,220.69,220.6,220.67,26046.0,214.604,214.6331,214.5456,214.6137,26046.0
2023-07-03 11:40:00,220.65,220.7,220.61,220.65,15635.0,214.5942,214.6429,214.5553,214.5942,15635.0
2023-07-03 11:45:00,220.66,220.68,220.6,220.66,9580.0,214.604,214.6234,214.5456,214.604,9580.0
2023-07-03 11:50:00,220.66,220.71,220.62,220.7,18629.0,214.604,214.6526,214.565,214.6429,18629.0
2023-07-03 11:55:00,220.7,220.71,220.62,220.66,18478.0,214.6429,214.6526,214.565,214.604,18478.0
2023-07-03 12:00:00,220.67,220.69,220.64,220.66,23973.0,214.6137,214.6331,214.5845,214.604,23973.0
2023-07-03 12:05:00,220.67,220.68,220.63,220.66,14481.0,214.6137,214.6234,214.5748,214.604,14481.0
2023-07-03 12:10:00,220.66,220.72,220.63,220.69,20023.0,214.604,214.6623,214.5748,214.6331,20023.0
2023-07-03 12:15:00,220.7,220.72,220.62,220.69,18575.0,214.6429,214.6623,214.565,214.6331,18575.0
2023-07-03 12:20:00,220.7,220.76,220.68,220.75,14134.0,214.6429,214.7012,214.6234,214.6915,14134.0
2023-07-03 12:25:00,220.75,220.8,220.73,220.77,19730.0,214.6915,214.7401,214.672,214.7109,19730.0
2023-07-03 12:30:00,220.78,220.79,220.72,220.76,36296.0,214.7207,214.7304,214.6623,214.7012,36296.0
2023-07-03 12:35:00,220.77,220.8,220.75,220.79,28504.0,214.7109,214.7401,214.6915,214.7304,28504.0
2023-07-03 12:40:00,220.79,220.81,220.77,220.79,25123.0,214.7304,214.7498,214.7109,214.7304,25123.0
2023-07-03 12:45:00,220.79,220.82,220.74,220.82,27653.0,214.7304,214.7596,214.6818,214.7596,27653.0
2023-07-03 12:50:00,220.83,220.9,220.73,220.84,53995.0,214.7693,214.8374,214.672,214.779,53995.0
2023-07-03 12:55:00,220.84,220.91,220.77,220.81,71508.0,214.779,214.8471,214.7109,214.7498,71508.0
2023-07-05 09:30:00,220.08,220.14,219.63,219.9,225079.0,214.0399,214.0982,213.6022,213.8648,225079.0
2023-07-05 09:35:00,219.91,220.07,219.82,220.05,70720.0,213.8745,214.0301,213.787,214.0107,70720.0
2023-07-05 09:40:00,220.06,220.25,220.01,220.15,37357.0,214.0204,214.2052,213.9718,214.1079,37357.0
2023-07-05 09:45:00,220.17,220.23,220.04,220.19,59197.0,214.1274,214.1858,214.001,214.1468,59197.0
2023-07-05 09:50:00,220.2,220.31,220.2,220.28,35996.0,214.1566,214.2636,214.1566,214.2344,35996.0
2023-07-05 09:55:00,220.29,220.3,220.19,220.25,38208.0,214.2441,214.2538,214.1468,214.2052,38208.0
2023-07-05 10:00:00,220.28,220.4,220.2,220.31,65660.0,214.2344,214.3511,214.1566,214.2636,65660.0
2023-07-05 10:05:00,220.3,220.41,220.25,220.29,39622.0,214.2538,214.3608,214.2052,214.2441,39622.0
2023-07-05 10:10:00,220.28,220.33,220.15,220.29,57043.0,214.2344,214.283,214.1079,214.2441,57043.0
2023-07-05 10:15:00,220.3,220.47,220.28,220.41,130536.0,214.2538,214.4192,214.2344,214.3608,130536.0
2023-07-05 10:20:00,220.42,220.5,220.35,220.4,44135.0,214.3705,214.4483,214.3025,214.3511,44135.0
2023-07-05 10:25:00,220.39,220.45,220.3,220.36,57904.0,214.3414,214.3997,214.2538,214.3122,57904.0
2023-07-05 10:30:00,220.37,220.49,220.37,220.44,42701.0,214.3219,214.4386,214.3219,214.39,42701.0
2023-07-05 10:35:00,220.44,220.55,220.44,220.47,42679.0,214.39,214.497,214.39,214.4192,42679.0
2023-07-05 10:40:00,220.49,220.52,220.38,220.42,34436.0,214.4386,214.4678,214.3316,214.3705,34436.0
2023-07-05 10:45:00,220.42,220.42,220.18,220.29,30933.0,214.3705,214.3705,214.1371,214.2441,30933.0
2023-07-05 10:50:00,220.28,220.38,220.28,220.37,19893.0,214.2344,214.3316,214.2344,214.3219,19893.0
2023-07-05 10:55:00,220.4,220.55,220.4,220.53,23026.0,214.3511,214.497,214.3511,214.4775,23026.0
2023-07-05 11:00:00,220.55,220.57,220.46,220.5,27838.0,214.497,214.5164,214.4094,214.4483,27838.0
2023-07-05 11:05:00,220.52,220.57,220.47,220.48,17580.0,214.4678,214.5164,214.4192,214.4289,17580.0
2023-07-05 11:10:00,220.47,220.55,220.43,220.51,25044.0,214.4192,214.497,214.3803,214.4581,25044.0
2023-07-05 11:15:00,220.52,220.52,220.32,220.38,27907.0,214.4678,214.4678,214.2733,214.3316,27907.0
2023-07-05 11:20:00,220.39,220.47,220.31,220.41,20440.0,214.3414,214.4192,214.2636,214.3608,20440.0
2023-07-05 11:25:00,220.42,220.51,220.38,220.46,45370.0,214.3705,214.4581,214.3316,214.4094,45370.0
2023-07-05 11:30:00,220.45,220.58,220.45,220.57,24616.0,214.3997,214.5261,214.3997,214.5164,24616.0
2023-07-05 11:35:00,220.56,220.58,220.45,220.47,16475.0,214.5067,214.5261,214.3997,214.4192,16475.0
2023-07-05 11:40:00,220.46,220.55,220.44,220.55,35298.0,214.4094,214.497,214.39,214.497,35298.0
2023-07-05 11:45:00,220.55,220.59,220.48,220.51,13101.0,214.497,214.5359,214.4289,214.4581,13101.0
2023-07-05 11:50:00,220.52,220.52,220.4,220.42,17621.0,214.4678,214.4678,214.3511,214.3705,17621.0
2023-07-05 11:55:00,220.42,220.44,220.25,220.34,26414.0,214.3705,214.39,214.2052,214.2927,26414.0
2023-07-05 12:00:00,220.31,220.38,220.23,220.36,29130.0,214.2636,214.3316,214.1858,214.3122,29130.0
2023-07-05 12:05:00,220.37,220.39,220.33,220.36,31462.0,214.3219,214.3414,214.283,214.3122,31462.0
2023-07-05 12:10:00,220.38,220.38,220.25,220.29,30112.0,214.3316,214.3316,214.2052,214.2441,30112.0
2023-07-05 12:15:00,220.29,220.38,220.28,220.33,17273.0,214.2441,214.3316,214.2344,214.283,17273.0
2023-07-05 12:20:00,220.31,220.33,220.22,220.33,17721.0,214.2636,214.283,214.176,214.283,17721.0
2023-07-05 12:25:00,220.34,220.34,220.31,220.32,17480.0,214.2927,214.2927,214.2636,214.2733,17480.0
2023-07-05 12:30:00,220.32,220.37,220.16,220.18,23008.0,214.2733,214.3219,214.1177,214.1371,23008.0
2023-07-05 12:35:00,220.19,220.23,220.02,220.14,20311.0,214.1468,214.1858,213.9815,214.0982,20311.0
2023-07-05 12:40:00,220.14,220.18,220.11,220.12,30599.0,214.0982,214.1371,214.069,214.0788,30599.0
2023-07-05 12:45:00,220.12,220.2,220.07,220.2,69127.0,214.0788,214.1566,214.0301,214.1566,69127.0
2023-07-05 12:50:00,220.2,220.24,220.12,220.16,29773.0,214.1566,214.1955,214.0788,214.1177,29773.0
2023-07-05 12:55:00,220.17,220.3,220.17,220.26,27656.0,214.1274,214.2538,214.1274,214.2149,27656.0
2023-07-05 13:00:00,220.25,220.31,220.25,220.28,11746.0,214.2052,214.2636,214.2052,214.2344,11746.0
2023-07-05 13:05:00,220.29,220.32,220.26,220.3,46017.0,214.2441,214.2733,214.2149,214.2538,46017.0
2023-07-05 13:10:00,220.3,220.3,220.19,220.24,21787.0,214.2538,214.2538,214.1468,214.1955,21787.0
2023-07-05 13:15:00,220.22,220.26,220.19,220.26,21389.0,214.176,214.2149,214.1468,214.2149,21389.0
2023-07-05 13:20:00,220.26,220.38,220.26,220.38,14532.0,214.2149,214.3316,214.2149,214.3316,14532.0
2023-07-05 13:25:00,220.37,220.37,220.22,220.28,17380.0,214.3219,214.3219,214.176,214.2344,17380.0
2023-07-05 13:30:00,220.25,220.28,220.21,220.22,8951.0,214.2052,214.2344,214.1663,214.176,8951.0
2023-07-05 13:35:00,220.24,220.28,220.18,220.28,12775.0,214.1955,214.2344,214.1371,214.2344,12775.0
2023-07-05 13:40:00,220.27,220.31,220.24,220.28,11251.0,214.2247,214.2636,214.1955,214.2344,11251.0
2023-07-05 13:45:00,220.28,220.38,220.28,220.38,69370.0,214.2344,214.3316,214.2344,214.3316,69370.0
2023-07-05 13:50:00,220.37,220.39,220.33,220.35,17715.0,214.3219,214.3414,214.283,214.3025,17715.0
2023-07-05 13:55:00,220.34,220.39,220.33,220.38,13880.0,214.2927,214.3414,214.283,214.3316,13880.0
2023-07-05 14:00:00,220.38,220.51,220.33,220.36,17964.0,214.3316,214.4581,214.283,214.3122,17964.0
2023-07-05 14:05:00,220.36,220.47,220.26,220.39,20114.0,214.3122,214.4192,214.2149,214.3414,20114.0
2023-07-05 14:10:00,220.4,220.4,220.32,220.32,19959.0,214.3511,214.3511,214.2733,214.2733,19959.0
2023-07-05 14:15:00,220.31,220.31,219.97,220.03,26896.0,214.2636,214.2636,213.9329,213.9912,26896.0
2023-07-05 14:20:00,220.01,220.03,219.86,219.91,11761.0,213.9718,213.9912,213.8259,213.8745,11761.0
2023-07-05 14:25:00,219.93,220.1,219.92,220.07,9000.0,213.894,214.0593,213.8843,214.0301,9000.0
2023-07-05 14:30:00,220.11,220.15,220.07,220.15,20264.0,214.069,214.1079,214.0301,214.1079,20264.0
2023-07-05 14:35:00,220.13,220.3,220.07,220.29,11853.0,214.0885,214.2538,214.0301,214.2441,11853.0
2023-07-05 14:40:00,220.29,220.38,220.27,220.36,20754.0,214.2441,214.3316,214.2247,214.3122,20754.0
2023-07-05 14:45:00,220.36,220.45,220.36,220.43,33989.0,214.3122,214.3997,214.3122,214.3803,33989.0
2023-07-05 14:50:00,220.43,220.48,220.41,220.43,39407.0,214.3803,214.4289,214.3608,214.3803,39407.0
2023-07-05 14:55:00,220.45,220.5,220.34,220.48,12586.0,214.3997,214.4483,214.2927,214.4289,12586.0
2023-07-05 15:00:00,220.48,220.51,220.45,220.48,13379.0,214.4289,214.4581,214.3997,214.4289,13379.0
2023-07-05 15:05:00,220.48,220.55,220.47,220.48,17126.0,214.4289,214.497,214.4192,214.4289,17126.0
2023-07-05 15:10:00,220.48,220.56,220.47,220.55,16100.0,214.4289,214.5067,214.4192,214.497,16100.0
2023-07-05 15:15:00,220.55,220.57,220.5,220.54,8814.0,214.497,214.5164,214.4483,214.4872,8814.0
2023-07-05 15:20:00,220.54,220.56,220.49,220.54,12685.0,214.4872,214.5067,214.4386,214.4872,12685.0
2023-07-05 15:25:00,220.56,220.61,220.53,220.59,10882.0,214.5067,214.5553,214.4775,214.5359,10882.0
2023-07-05 15:30:00,220.6,220.61,220.52,220.53,24007.0,214.5456,214.5553,214.4678,214.4775,24007.0
2023-07-05 15:35:00,220.54,220.55,220.43,220.47,16222.0,214.4872,214.497,214.3803,214.4192,16222.0
2023-07-05 15:40:00,220.45,220.55,220.43,220.43,25567.0,214.3997,214.497,214.3803,214.3803,25567.0
2023-07-05 15:45:00,220.41,220.5,220.35,220.5,26892.0,214.3608,214.4483,214.3025,214.4483,26892.0
2023-07-05 15:50:00,220.48,220.48,220.31,220.32,17381.0,214.4289,214.4289,214.2636,214.2733,17381.0
2023-07-05 15:55:00,220.28,220.35,220.21,220.21,21609.0,214.2344,214.3025,214.1663,214.1663,21609.0
2023-07-06 09:30:00,218.54,218.54,217.85,217.95,163322.0,212.5421,212.5421,211.8711,211.9683,163322.0
2023-07-06 09:35:00,217.96,218.08,217.83,218.05,50855.0,211.9781,212.0948,211.8516,212.0656,50855.0
2023-07-06 09:40:00,217.95,218.04,217.76,217.76,37641.0,211.9683,212.0559,211.7835,211.7835,37641.0
2023-07-06 09:45:00,217.76,218.02,217.65,217.94,36902.0,211.7835,212.0364,211.6766,211.9586,36902.0
2023-07-06 09:50:00,217.93,217.96,217.59,217.6,32466.0,211.9489,211.9781,211.6182,211.6279,32466.0
2023-07-06 09:55:00,217.62,217.75,217.47,217.75,43272.0,211.6474,211.7738,211.5015,211.7738,43272.0
2023-07-06 10:00:00,217.58,217.69,217.41,217.43,54690.0,211.6085,211.7155,211.4431,211.4626,54690.0
2023-07-06 10:05:00,217.4,217.47,217.25,217.28,31345.0,211.4334,211.5015,211.2875,211.3167,31345.0
2023-07-06 10:10:00,217.3,217.5,217.19,217.49,62121.0,211.3362,211.5307,211.2292,211.521,62121.0
2023-07-06 10:15:00,217.47,217.52,217.19,217.26,136742.0,211.5015,211.5501,211.2292,211.2973,136742.0
2023-07-06 10:20:00,217.23,217.29,217.15,217.17,35817.0,211.2681,211.3264,211.1903,211.2097,35817.0
2023-07-06 10:25:00,217.2,217.26,217.13,217.23,25627.0,211.2389,211.2973,211.1708,211.2681,25627.0
2023-07-06 10:30:00,217.22,217.28,217.12,217.19,35094.0,211.2584,211.3167,211.1611,211.2292,35094.0
2023-07-06 10:35:00,217.17,217.27,216.98,217.12,32863.0,211.2097,211.307,211.0249,211.1611,32863.0
2023-07-06 10:40:00,217.09,217.19,217.02,217.18,29462.0,211.1319,211.2292,211.0639,211.2195,29462.0
2023-07-06 10:45:00,217.18,217.25,217.07,217.17,32052.0,211.2195,211.2875,211.1125,211.2097,32052.0
2023-07-06 10:50:00,217.16,217.19,216.98,217.08,26609.0,211.2,211.2292,211.0249,211.1222,26609.0
2023-07-06 10:55:00,217.09,217.09,216.9,216.94,59582.0,211.1319,211.1319,210.9471,210.986,59582.0
2023-07-06 11:00:00,216.94,217.12,216.94,217.12,27855.0,210.986,211.1611,210.986,211.1611,27855.0
2023-07-06 11:05:00,217.12,217.17,216.99,217.0,45894.0,211.1611,211.2097,211.0347,211.0444,45894.0
2023-07-06 11:10:00,217.02,217.03,216.91,216.93,31101.0,211.0639,211.0736,210.9569,210.9763,31101.0
2023-07-06 11:15:00,216.93,216.98,216.89,216.89,14895.0,210.9763,211.0249,210.9374,210.9374,14895.0
2023-07-06 11:20:00,216.87,216.96,216.87,216.93,19862.0,210.918,211.0055,210.918,210.9763,19862.0
2023-07-06 11:25:00,216.92,217.06,216.83,217.0,13339.0,210.9666,211.1028,210.8791,211.0444,13339.0
2023-07-06 11:30:00,216.99,217.2,216.98,217.17,16972.0,211.0347,211.2389,211.0249,211.2097,16972.0
2023-07-06 11:35:00,217.19,217.27,217.16,217.2,18911.0,211.2292,211.307,211.2,211.2389,18911.0
2023-07-06 11:40:00,217.22,217.3,217.2,217.26,254305.0,211.2584,211.3362,211.2389,211.2973,254305.0
2023-07-06 11:45:00,217.31,217.41,217.18,217.38,33885.0,211.3459,211.4431,211.2195,211.414,33885.0
2023-07-06 11:50:00,217.36,217.41,217.26,217.32,27085.0,211.3945,211.4431,211.2973,211.3556,27085.0
2023-07-06 11:55:00,217.31,217.46,217.28,217.38,24082.0,211.3459,211.4918,211.3167,211.414,24082.0
2023-07-06 12:00:00,217.44,217.56,217.43,217.5,20114.0,211.4723,211.589,211.4626,211.5307,20114.0
2023-07-06 12:05:00,217.53,217.68,217.52,217.64,20880.0,211.5599,211.7057,211.5501,211.6668,20880.0
2023-07-06 12:10:00,217.63,217.66,217.47,217.51,27998.0,211.6571,211.6863,211.5015,211.5404,27998.0
2023-07-06 12:15:00,217.51,217.64,217.5,217.62,13629.0,211.5404,211.6668,211.5307,211.6474,13629.0
2023-07-06 12:20:00,217.63,217.66,217.55,217.62,19032.0,211.6571,211.6863,211.5793,211.6474,19032.0
2023-07-06 12:25:00,217.6,217.74,217.6,217.72,15261.0,211.6279,211.7641,211.6279,211.7446,15261.0
2023-07-06 12:30:00,217.73,217.84,217.73,217.8,8609.0,211.7544,211.8613,211.7544,211.8224,8609.0
2023-07-06 12:35:00,217.81,217.86,217.69,217.72,13377.0,211.8322,211.8808,211.7155,211.7446,13377.0
2023-07-06 12:40:00,217.73,217.82,217.73,217.75,10853.0,211.7544,211.8419,211.7544,211.7738,10853.0
2023-07-06 12:45:00,217.76,217.85,217.74,217.84,52994.0,211.7835,211.8711,211.7641,211.8613,52994.0
2023-07-06 12:50:00,217.85,217.87,217.83,217.87,10394.0,211.8711,211.8905,211.8516,211.8905,10394.0
2023-07-06 12:55:00,217.84,217.98,217.84,217.96,24282.0,211.8613,211.9975,211.8613,211.9781,24282.0
2023-07-06 13:00:00,217.97,218.0,217.91,217.96,8107.0,211.9878,212.017,211.9294,211.9781,8107.0
2023-07-06 13:05:00,217.99,218.08,217.98,217.99,25428.0,212.0072,212.0948,211.9975,212.0072,25428.0
2023-07-06 13:10:00,218.01,218.11,217.99,218.06,18868.0,212.0267,212.1239,212.0072,212.0753,18868.0
2023-07-06 13:15:00,218.05,218.09,218.02,218.06,8149.0,212.0656,212.1045,212.0364,212.0753,8149.0
2023-07-06 13:20:00,218.09,218.17,218.07,218.16,20733.0,212.1045,212.1823,212.085,212.1726,20733.0
2023-07-06 13:25:00,218.17,218.17,217.97,218.02,25220.0,212.1823,212.1823,211.9878,212.0364,25220.0
2023-07-06 13:30:00,218.02,218.02,217.89,217.94,17239.0,212.0364,212.0364,211.91,211.9586,17239.0
2023-07-06 13:35:00,217.96,218.12,217.95,218.12,16102.0,211.9781,212.1337,211.9683,212.1337,16102.0
2023-07-06 13:40:00,218.16,218.21,218.1,218.17,16408.0,212.1726,212.2212,212.1142,212.1823,16408.0
2023-07-06 13:45:00,218.18,218.19,218.07,218.18,18761.0,212.192,212.2017,212.085,212.192,18761.0
2023-07-06 13:50:00,218.19,218.2,218.07,218.08,15938.0,212.2017,212.2115,212.085,212.0948,15938.0
2023-07-06 13:55:00,218.06,218.25,218.05,218.23,20419.0,212.0753,212.2601,212.0656,212.2406,20419.0
2023-07-06 14:00:00,218.26,218.27,218.12,218.13,40103.0,212.2698,212.2795,212.1337,212.1434,40103.0
2023-07-06 14:05:00,218.14,218.26,218.13,218.21,23815.0,212.1531,212.2698,212.1434,212.2212,23815.0
2023-07-06 14:10:00,218.22,218.22,218.06,218.07,13574.0,212.2309,212.2309,212.0753,212.085,13574.0
2023-07-06 14:15:00,218.07,218.15,218.04,218.12,10846.0,212.085,212.1628,212.0559,212.1337,10846.0
2023-07-06 14:20:00,218.13,218.13,217.99,218.12,12383.0,212.1434,212.1434,212.0072,212.1337,12383.0
2023-07-06 14:25:00,218.12,218.12,218.02,218.04,17451.0,212.1337,212.1337,212.0364,212.0559,17451.0
2023-07-06 14:30:00,218.05,218.2,218.05,218.19,10795.0,212.0656,212.2115,212.0656,212.2017,10795.0
2023-07-06 14:35:00,218.21,218.26,218.14,218.26,9493.0,212.2212,212.2698,212.1531,212.2698,9493.0
2023-07-06 14:40:00,218.24,218.32,218.18,218.32,30447.0,212.2504,212.3282,212.192,212.3282,30447.0
2023-07-06 14:45:00,218.33,218.43,218.31,218.42,14496.0,212.3379,212.4352,212.3184,212.4254,14496.0
2023-07-06 14:50:00,218.43,218.43,218.32,218.41,27417.0,212.4352,212.4352,212.3282,212.4157,27417.0
2023-07-06 14:55:00,218.41,218.46,218.39,218.45,14884.0,212.4157,212.4643,212.3963,212.4546,14884.0
2023-07-06 15:00:00,218.46,218.46,218.37,218.41,15992.0,212.4643,212.4643,212.3768,212.4157,15992.0
2023-07-06 15:05:00,218.42,218.44,218.35,218.37,19551.0,212.4254,212.4449,212.3573,212.3768,19551.0
2023-07-06 15:10:00,218.36,218.37,218.24,218.24,21503.0,212.3671,212.3768,212.2504,212.2504,21503.0
2023-07-06 15:15:00,218.23,218.32,218.2,218.3,15239.0,212.2406,212.3282,212.2115,212.3087,15239.0
2023-07-06 15:20:00,218.29,218.39,218.26,218.35,11289.0,212.299,212.3963,212.2698,212.3573,11289.0
2023-07-06 15:25:00,218.38,218.39,218.28,218.29,16733.0,212.3865,212.3963,212.2893,212.299,16733.0
2023-07-06 15:30:00,218.31,218.31,218.22,218.28,33217.0,212.3184,212.3184,212.2309,212.2893,33217.0
2023-07-06 15:35:00,218.29,218.35,218.19,218.23,26792.0,212.299,212.3573,212.2017,212.2406,26792.0
2023-07-06 15:40:00,218.22,218.27,218.17,218.21,32017.0,212.2309,212.2795,212.1823,212.2212,32017.0
2023-07-06 15:45:00,218.22,218.27,218.13,218.27,42822.0,212.2309,212.2795,212.1434,212.2795,42822.0
2023-07-06 15:50:00,218.32,218.41,218.19,218.22,38178.0,212.3282,212.4157,212.2017,212.2309,38178.0
2023-07-06 15:55:00,218.23,218.46,218.23,218.3,47736.0,212.2406,212.4643,212.2406,212.3087,47736.0
2023-07-07 09:30:00,217.91,218.49,217.81,218.36,122197.0,211.9294,212.4935,211.8322,212.3671,122197.0
2023-07-07 09:35:00,218.39,218.44,218.12,218.41,22795.0,212.3963,212.4449,212.1337,212.4157,22795.0
2023-07-07 09:40:00,218.26,218.41,218.15,218.26,23708.0,212.2698,212.4157,212.1628,212.2698,23708.0
2023-07-07 09:45:00,218.31,218.59,218.31,218.59,31423.0,212.3184,212.5908,212.3184,212.5908,31423.0
2023-07-07 09:50:00,218.62,218.83,218.6,218.67,31183.0,212.6199,212.8242,212.6005,212.6686,31183.0
2023-07-07 09:55:00,218.63,218.8,218.63,218.79,22007.0,212.6297,212.795,212.6297,212.7853,22007.0
2023-07-07 10:00:00,218.8,218.84,218.65,218.76,47315.0,212.795,212.8339,212.6491,212.7561,47315.0
2023-07-07 10:05:00,218.72,218.74,218.56,218.64,43677.0,212.7172,212.7366,212.5616,212.6394,43677.0
2023-07-07 10:10:00,218.66,218.8,218.61,218.75,27042.0,212.6588,212.795,212.6102,212.7464,27042.0
2023-07-07 10:15:00,218.75,218.75,218.32,218.57,19027.0,212.7464,212.7464,212.3282,212.5713,19027.0
2023-07-07 10:20:00,218.59,218.62,218.47,218.6,20903.0,212.5908,212.6199,212.4741,212.6005,20903.0
2023-07-07 10:25:00,218.59,218.61,218.48,218.5,31465.0,212.5908,212.6102,212.4838,212.5032,31465.0
2023-07-07 10:30:00,218.42,218.48,218.14,218.22,31332.0,212.4254,212.4838,212.1531,212.2309,31332.0
2023-07-07 10:35:00,218.21,218.54,218.19,218.46,35877.0,212.2212,212.5421,212.2017,212.4643,35877.0
2023-07-07 10:40:00,218.43,218.6,218.41,218.5,91837.0,212.4352,212.6005,212.4157,212.5032,91837.0
2023-07-07 10:45:00,218.48,218.63,218.48,218.52,16407.0,212.4838,212.6297,212.4838,212.5227,16407.0
2023-07-07 10:50:00,218.55,218.66,218.52,218.65,19926.0,212.5519,212.6588,212.5227,212.6491,19926.0
2023-07-07 10:55:00,218.66,218.72,218.58,218.71,27884.0,212.6588,212.7172,212.581,212.7075,27884.0
2023-07-07 11:00:00,218.7,218.83,218.7,218.82,30486.0,212.6977,212.8242,212.6977,212.8144,30486.0
2023-07-07 11:05:00,218.82,218.86,218.73,218.76,33128.0,212.8144,212.8534,212.7269,212.7561,33128.0
2023-07-07 11:10:00,218.75,218.79,218.7,218.72,21931.0,212.7464,212.7853,212.6977,212.7172,21931.0
2023-07-07 11:15:00,218.71,218.78,218.65,218.73,21719.0,212.7075,212.7755,212.6491,212.7269,21719.0
2023-07-07 11:20:00,218.71,218.83,218.7,218.81,11111.0,212.7075,212.8242,212.6977,212.8047,11111.0
2023-07-07 11:25:00,218.83,218.84,218.78,218.81,15447.0,212.8242,212.8339,212.7755,212.8047,15447.0
2023-07-07 11:30:00,218.81,218.89,218.81,218.88,12898.0,212.8047,212.8825,212.8047,212.8728,12898.0
2023-07-07 11:35:00,218.88,218.97,218.86,218.9,16664.0,212.8728,212.9603,212.8534,212.8923,16664.0
2023-07-07 11:40:00,218.88,218.93,218.79,218.84,29800.0,212.8728,212.9214,212.7853,212.8339,29800.0
2023-07-07 11:45:00,218.83,218.9,218.82,218.88,10323.0,212.8242,212.8923,212.8144,212.8728,10323.0
2023-07-07 11:50:00,218.87,218.9,218.73,218.8,17551.0,212.8631,212.8923,212.7269,212.795,17551.0
2023-07-07 11:55:00,218.78,218.96,218.78,218.96,23882.0,212.7755,212.9506,212.7755,212.9506,23882.0
2023-07-07 12:00:00,218.97,219.07,218.94,219.04,31575.0,212.9603,213.0576,212.9312,213.0284,31575.0
2023-07-07 12:05:00,219.03,219.11,219.02,219.08,49736.0,213.0187,213.0965,213.009,213.0673,49736.0
2023-07-07 12:10:00,219.09,219.16,219.05,219.16,9952.0,213.077,213.1451,213.0381,213.1451,9952.0
2023-07-07 12:15:00,219.13,219.24,219.13,219.22,12400.0,213.1159,213.2229,213.1159,213.2035,12400.0
2023-07-07 12:20:00,219.23,219.27,219.15,219.26,12402.0,213.2132,213.2521,213.1354,213.2424,12402.0
2023-07-07 12:25:00,219.25,219.28,219.23,219.28,14647.0,213.2326,213.2618,213.2132,213.2618,14647.0
2023-07-07 12:30:00,219.28,219.52,219.28,219.52,18130.0,213.2618,213.4952,213.2618,213.4952,18130.0
2023-07-07 12:35:00,219.55,219.76,219.53,219.71,34370.0,213.5244,213.7287,213.505,213.68,34370.0
2023-07-07 12:40:00,219.72,219.87,219.7,219.86,19779.0,213.6897,213.8356,213.6703,213.8259,19779.0
2023-07-07 12:45:00,219.86,219.87,219.68,219.72,27397.0,213.8259,213.8356,213.6508,213.6897,27397.0
2023-07-07 12:50:00,219.72,219.86,219.71,219.83,27811.0,213.6897,213.8259,213.68,213.7967,27811.0
2023-07-07 12:55:00,219.82,219.94,219.77,219.94,49006.0,213.787,213.9037,213.7384,213.9037,49006.0
2023-07-07 13:00:00,219.93,220.01,219.91,219.98,14086.0,213.894,213.9718,213.8745,213.9426,14086.0
2023-07-07 13:05:00,220.02,220.08,220.0,220.03,21828.0,213.9815,214.0399,213.9621,213.9912,21828.0
2023-07-07 13:10:00,220.03,220.06,219.99,220.01,17563.0,213.9912,214.0204,213.9523,213.9718,17563.0
2023-07-07 13:15:00,219.98,220.04,219.97,220.03,17709.0,213.9426,214.001,213.9329,213.9912,17709.0
2023-07-07 13:20:00,220.03,220.08,219.99,220.06,14217.0,213.9912,214.0399,213.9523,214.0204,14217.0
2023-07-07 13:25:00,220.06,220.08,220.01,220.08,19829.0,214.0204,214.0399,213.9718,214.0399,19829.0
2023-07-07 13:30:00,220.04,220.07,219.99,220.0,14282.0,214.001,214.0301,213.9523,213.9621,14282.0
2023-07-07 13:35:00,220.0,220.0,219.71,219.83,25344.0,213.9621,213.9621,213.68,213.7967,25344.0
2023-07-07 13:40:00,219.83,219.96,219.82,219.96,9900.0,213.7967,213.9232,213.787,213.9232,9900.0
2023-07-07 13:45:00,219.91,219.94,219.8,219.81,12575.0,213.8745,213.9037,213.7676,213.7773,12575.0
2023-07-07 13:50:00,219.82,219.83,219.75,219.75,9754.0,213.787,213.7967,213.7189,213.7189,9754.0
2023-07-07 13:55:00,219.74,219.81,219.5,219.61,30022.0,213.7092,213.7773,213.4758,213.5828,30022.0
2023-07-07 14:00:00,219.63,219.65,219.55,219.59,13872.0,213.6022,213.6217,213.5244,213.5633,13872.0
2023-07-07 14:05:00,219.6,219.69,219.57,219.63,10518.0,213.573,213.6606,213.5439,213.6022,10518.0
2023-07-07 14:10:00,219.65,219.65,219.57,219.63,6350.0,213.6217,213.6217,213.5439,213.6022,6350.0
2023-07-07 14:15:00,219.63,219.64,219.53,219.61,14054.0,213.6022,213.6119,213.505,213.5828,14054.0
2023-07-07 14:20:00,219.59,219.63,219.56,219.63,50370.0,213.5633,213.6022,213.5341,213.6022,50370.0
2023-07-07 14:25:00,219.61,219.68,219.6,219.68,5511.0,213.5828,213.6508,213.573,213.6508,5511.0
2023-07-07 14:30:00,219.67,219.7,219.48,219.48,7272.0,213.6411,213.6703,213.4563,213.4563,7272.0
2023-07-07 14:35:00,219.5,219.56,219.43,219.45,16727.0,213.4758,213.5341,213.4077,213.4272,16727.0
2023-07-07 14:40:00,219.44,219.48,219.35,219.37,15116.0,213.4174,213.4563,213.3299,213.3494,15116.0
2023-07-07 14:45:00,219.34,219.43,219.32,219.34,12880.0,213.3202,213.4077,213.3007,213.3202,12880.0
2023-07-07 14:50:00,219.35,219.41,219.32,219.37,6694.0,213.3299,213.3883,213.3007,213.3494,6694.0
2023-07-07 14:55:00,219.37,219.38,219.31,219.35,12650.0,213.3494,213.3591,213.291,213.3299,12650.0
2023-07-07 15:00:00,219.36,219.39,219.31,219.37,10012.0,213.3396,213.3688,213.291,213.3494,10012.0
2023-07-07 15:05:00,219.34,219.38,219.24,219.28,22155.0,213.3202,213.3591,213.2229,213.2618,22155.0
2023-07-07 15:10:00,219.28,219.36,219.27,219.31,29370.0,213.2618,213.3396,213.2521,213.291,29370.0
2023-07-07 15:15:00,219.31,219.35,219.06,219.15,49160.0,213.291,213.3299,213.0479,213.1354,49160.0
2023-07-07 15:20:00,219.13,219.19,219.02,219.07,20120.0,213.1159,213.1743,213.009,213.0576,20120.0
2023-07-07 15:25:00,219.13,219.14,218.93,218.97,17677.0,213.1159,213.1257,212.9214,212.9603,17677.0
2023-07-07 15:30:00,218.95,219.09,218.95,219.09,16533.0,212.9409,213.077,212.9409,213.077,16533.0
2023-07-07 15:35:00,219.08,219.08,218.81,218.86,40664.0,213.0673,213.0673,212.8047,212.8534,40664.0
2023-07-07 15:40:00,218.82,218.82,218.55,218.56,24955.0,212.8144,212.8144,212.5519,212.5616,24955.0
2023-07-07 15:45:00,218.58,218.63,218.22,218.29,28726.0,212.581,212.6297,212.2309,212.299,28726.0
2023-07-07 15:50:00,218.32,218.43,217.98,218.19,38095.0,212.3282,212.4352,211.9975,212.2017,38095.0
2023-07-07 15:55:00,218.19,218.19,217.98,218.03,33330.0,212.2017,212.2017,211.9975,212.0461,33330.0
2023-07-10 09:30:00,217.9,218.5,217.8,218.47,148864.0,211.9197,212.5032,211.8224,212.4741,148864.0
2023-07-10 09:35:00,218.48,218.54,218.33,218.43,26039.0,212.4838,212.5421,212.3379,212.4352,26039.0
2023-07-10 09:40:00,218.43,218.6,218.25,218.45,14728.0,212.4352,212.6005,212.2601,212.4546,14728.0
2023-07-10 09:45:00,218.49,218.64,218.39,218.57,18630.0,212.4935,212.6394,212.3963,212.5713,18630.0
2023-07-10 09:50:00,218.52,218.57,218.3,218.5,30707.0,212.5227,212.5713,212.3087,212.5032,30707.0
2023-07-10 09:55:00,218.51,218.65,218.31,218.59,31341.0,212.513,212.6491,212.3184,212.5908,31341.0
2023-07-10 10:00:00,218.58,218.83,218.57,218.81,48324.0,212.581,212.8242,212.5713,212.8047,48324.0
2023-07-10 10:05:00,218.79,219.03,218.78,218.99,32251.0,212.7853,213.0187,212.7755,212.9798,32251.0
2023-07-10 10:10:00,219.02,219.03,218.81,218.9,23211.0,213.009,213.0187,212.8047,212.8923,23211.0
2023-07-10 10:15:00,218.92,218.93,218.73,218.84,14809.0,212.9117,212.9214,212.7269,212.8339,14809.0
2023-07-10 10:20:00,218.88,218.92,218.83,218.91,7099.0,212.8728,212.9117,212.8242,212.902,7099.0
2023-07-10 10:25:00,218.95,218.99,218.7,218.72,24294.0,212.9409,212.9798,212.6977,212.7172,24294.0
2023-07-10 10:30:00,218.73,218.77,218.48,218.55,10643.0,212.7269,212.7658,212.4838,212.5519,10643.0
2023-07-10 10:35:00,218.51,218.57,218.25,218.56,28754.0,212.513,212.5713,212.2601,212.5616,28754.0
2023-07-10 10:40:00,218.57,218.59,218.38,218.42,12814.0,212.5713,212.5908,212.3865,212.4254,12814.0
2023-07-10 10:45:00,218.42,218.65,218.42,218.57,44185.0,212.4254,212.6491,212.4254,212.5713,44185.0
2023-07-10 10:50:00,218.59,218.65,218.43,218.45,87967.0,212.5908,212.6491,212.4352,212.4546,87967.0
2023-07-10 10:55:00,218.48,218.48,218.39,218.47,9509.0,212.4838,212.4838,212.3963,212.4741,9509.0
2023-07-10 11:00:00,218.48,218.49,218.18,218.31,13464.0,212.4838,212.4935,212.192,212.3184,13464.0
2023-07-10 11:05:00,218.29,218.43,218.21,218.3,23680.0,212.299,212.4352,212.2212,212.3087,23680.0
2023-07-10 11:10:00,218.29,218.34,218.22,218.34,14606.0,212.299,212.3476,212.2309,212.3476,14606.0
2023-07-10 11:15:00,218.34,218.37,218.22,218.24,9117.0,212.3476,212.3768,212.2309,212.2504,9117.0
2023-07-10 11:20:00,218.25,218.33,218.22,218.3,4835.0,212.2601,212.3379,212.2309,212.3087,4835.0
2023-07-10 11:25:00,218.36,218.52,218.35,218.5,11284.0,212.3671,212.5227,212.3573,212.5032,11284.0
2023-07-10 11:30:00,218.49,218.66,218.49,218.6,9228.0,212.4935,212.6588,212.4935,212.6005,9228.0
2023-07-10 11:35:00,218.64,218.68,218.58,218.64,13033.0,212.6394,212.6783,212.581,212.6394,13033.0
2023-07-10 11:40:00,218.64,218.66,218.38,218.38,7445.0,212.6394,212.6588,212.3865,212.3865,7445.0
2023-07-10 11:45:00,218.36,218.38,218.22,218.37,36247.0,212.3671,212.3865,212.2309,212.3768,36247.0
2023-07-10 11:50:00,218.36,218.51,218.34,218.51,6752.0,212.3671,212.513,212.3476,212.513,6752.0
2023-07-10 11:55:00,218.53,218.57,218.4,218.42,14891.0,212.5324,212.5713,212.406,212.4254,14891.0
2023-07-10 12:00:00,218.38,218.42,218.0,218.2,43410.0,212.3865,212.4254,212.017,212.2115,43410.0
2023-07-10 12:05:00,218.21,218.24,217.98,218.0,17414.0,212.2212,212.2504,211.9975,212.017,17414.0
2023-07-10 12:10:00,218.01,218.06,217.98,218.04,9531.0,212.0267,212.0753,211.9975,212.0559,9531.0
2023-07-10 12:15:00,218.0,218.23,218.0,218.21,10446.0,212.017,212.2406,212.017,212.2212,10446.0
2023-07-10 12:20:00,218.21,218.4,218.21,218.37,6463.0,212.2212,212.406,212.2212,212.3768,6463.0
2023-07-10 12:25:00,218.36,218.43,218.34,218.38,6716.0,212.3671,212.4352,212.3476,212.3865,6716.0
2023-07-10 12:30:00,218.39,218.48,218.38,218.48,7121.0,212.3963,212.4838,212.3865,212.4838,7121.0
2023-07-10 12:35:00,218.45,218.49,218.32,218.39,3562.0,212.4546,212.4935,212.3282,212.3963,3562.0
2023-07-10 12:40:00,218.35,218.5,218.35,218.48,13988.0,212.3573,212.5032,212.3573,212.4838,13988.0
2023-07-10 12:45:00,218.5,218.62,218.49,218.61,18461.0,212.5032,212.6199,212.4935,212.6102,18461.0
2023-07-10 12:50:00,218.61,218.64,218.5,218.52,11975.0,212.6102,212.6394,212.5032,212.5227,11975.0
2023-07-10 12:55:00,218.52,218.66,218.46,218.6,39790.0,212.5227,212.6588,212.4643,212.6005,39790.0
2023-07-10 13:00:00,218.58,218.67,218.58,218.63,7232.0,212.581,212.6686,212.581,212.6297,7232.0
2023-07-10 13:05:00,218.63,218.69,218.58,218.6,35191.0,212.6297,212.688,212.581,212.6005,35191.0
2023-07-10 13:10:00,218.57,218.65,218.57,218.62,11836.0,212.5713,212.6491,212.5713,212.6199,11836.0
2023-07-10 13:15:00,218.64,218.7,218.56,218.62,12527.0,212.6394,212.6977,212.5616,212.6199,12527.0
2023-07-10 13:20:00,218.64,218.67,218.61,218.63,4681.0,212.6394,212.6686,212.6102,212.6297,4681.0
2023-07-10 13:25:00,218.65,218.73,218.57,218.73,15323.0,212.6491,212.7269,212.5713,212.7269,15323.0
2023-07-10 13:30:00,218.73,218.83,218.68,218.68,17329.0,212.7269,212.8242,212.6783,212.6783,17329.0
2023-07-10 13:35:00,218.68,218.7,218.57,218.67,6795.0,212.6783,212.6977,212.5713,212.6686,6795.0
2023-07-10 13:40:00,218.68,218.76,218.61,218.71,7307.0,212.6783,212.7561,212.6102,212.7075,7307.0
2023-07-10 13:45:00,218.74,218.76,218.6,218.61,8707.0,212.7366,212.7561,212.6005,212.6102,8707.0
2023-07-10 13:50:00,218.6,218.7,218.6,218.66,4347.0,212.6005,212.6977,212.6005,212.6588,4347.0
2023-07-10 13:55:00,218.66,218.73,218.6,218.66,13173.0,212.6588,212.7269,212.6005,212.6588,13173.0
2023-07-10 14:00:00,218.69,218.69,218.47,218.47,30225.0,212.688,212.688,212.4741,212.4741,30225.0
2023-07-10 14:05:00,218.47,218.55,218.47,218.49,10789.0,212.4741,212.5519,212.4741,212.4935,10789.0
2023-07-10 14:10:00,218.49,218.65,218.48,218.65,25192.0,212.4935,212.6491,212.4838,212.6491,25192.0
2023-07-10 14:15:00,218.65,218.74,218.64,218.69,5831.0,212.6491,212.7366,212.6394,212.688,5831.0
2023-07-10 14:20:00,218.72,218.85,218.68,218.8,10653.0,212.7172,212.8436,212.6783,212.795,10653.0
2023-07-10 14:25:00,218.79,218.89,218.79,218.88,7650.0,212.7853,212.8825,212.7853,212.8728,7650.0
2023-07-10 14:30:00,218.89,218.89,218.75,218.77,16899.0,212.8825,212.8825,212.7464,212.7658,16899.0
2023-07-10 14:35:00,218.77,218.79,218.66,218.66,6635.0,212.7658,212.7853,212.6588,212.6588,6635.0
2023-07-10 14:40:00,218.67,218.73,218.64,218.65,7989.0,212.6686,212.7269,212.6394,212.6491,7989.0
2023-07-10 14:45:00,218.65,218.66,218.59,218.62,11292.0,212.6491,212.6588,212.5908,212.6199,11292.0
2023-07-10 14:50:00,218.65,218.76,218.65,218.76,7255.0,212.6491,212.7561,212.6491,212.7561,7255.0
2023-07-10 14:55:00,218.78,218.84,218.78,218.83,6483.0,212.7755,212.8339,212.7755,212.8242,6483.0
2023-07-10 15:00:00,218.86,218.87,218.72,218.79,13079.0,212.8534,212.8631,212.7172,212.7853,13079.0
2023-07-10 15:05:00,218.82,218.82,218.64,218.65,9829.0,212.8144,212.8144,212.6394,212.6491,9829.0
2023-07-10 15:10:00,218.66,218.71,218.61,218.69,19268.0,212.6588,212.7075,212.6102,212.688,19268.0
2023-07-10 15:15:00,218.69,218.76,218.64,218.68,11355.0,212.688,212.7561,212.6394,212.6783,11355.0
2023-07-10 15:20:00,218.69,218.75,218.63,218.63,12797.0,212.688,212.7464,212.6297,212.6297,12797.0
2023-07-10 15:25:00,218.63,218.73,218.63,218.7,15060.0,212.6297,212.7269,212.6297,212.6977,15060.0
2023-07-10 15:30:00,218.69,218.71,218.59,218.61,26559.0,212.688,212.7075,212.5908,212.6102,26559.0
2023-07-10 15:35:00,218.61,218.74,218.6,218.71,17113.0,212.6102,212.7366,212.6005,212.7075,17113.0
2023-07-10 15:40:00,218.74,218.74,218.63,218.64,13848.0,212.7366,212.7366,212.6297,212.6394,13848.0
2023-07-10 15:45:00,218.64,218.68,218.6,218.63,9001.0,212.6394,212.6783,212.6005,212.6297,9001.0
2023-07-10 15:50:00,218.6,218.79,218.5,218.78,19344.0,212.6005,212.7853,212.5032,212.7755,19344.0
2023-07-10 15:55:00,218.77,219.0,218.73,219.0,50826.0,212.7658,212.9895,212.7269,212.9895,50826.0
2023-07-11 09:30:00,219.38,219.61,219.38,219.59,94914.0,213.3591,213.5828,213.3591,213.5633,94914.0
2023-07-11 09:35:00,219.65,219.7,219.53,219.68,27740.0,213.6217,213.6703,213.505,213.6508,27740.0
2023-07-11 09:40:00,219.68,219.69,219.01,219.22,33510.0,213.6508,213.6606,212.9992,213.2035,33510.0
2023-07-11 09:45:00,219.19,219.39,219.15,219.38,21239.0,213.1743,213.3688,213.1354,213.3591,21239.0
2023-07-11 09:50:00,219.33,219.45,219.28,219.43,9463.0,213.3105,213.4272,213.2618,213.4077,9463.0
2023-07-11 09:55:00,219.4,219.5,219.26,219.49,14507.0,213.3785,213.4758,213.2424,213.4661,14507.0
2023-07-11 10:00:00,219.52,219.53,219.24,219.25,38295.0,213.4952,213.505,213.2229,213.2326,38295.0
2023-07-11 10:05:00,219.2,219.3,219.09,219.3,28516.0,213.184,213.2813,213.077,213.2813,28516.0
2023-07-11 10:10:00,219.26,219.28,219.11,219.14,18299.0,213.2424,213.2618,213.0965,213.1257,18299.0
2023-07-11 10:15:00,219.13,219.45,219.13,219.44,21914.0,213.1159,213.4272,213.1159,213.4174,21914.0
2023-07-11 10:20:00,219.48,219.55,219.43,219.51,19538.0,213.4563,213.5244,213.4077,213.4855,19538.0
2023-07-11 10:25:00,219.52,219.62,219.51,219.54,99550.0,213.4952,213.5925,213.4855,213.5147,99550.0
2023-07-11 10:30:00,219.55,219.55,219.37,219.39,13917.0,213.5244,213.5244,213.3494,213.3688,13917.0
2023-07-11 10:35:00,219.38,219.58,219.38,219.58,17878.0,213.3591,213.5536,213.3591,213.5536,17878.0
2023-07-11 10:40:00,219.59,219.77,219.55,219.73,19568.0,213.5633,213.7384,213.5244,213.6995,19568.0
2023-07-11 10:45:00,219.77,219.81,219.64,219.73,17392.0,213.7384,213.7773,213.6119,213.6995,17392.0
2023-07-11 10:50:00,219.77,219.79,219.65,219.72,14863.0,213.7384,213.7578,213.6217,213.6897,14863.0
2023-07-11 10:55:00,219.71,219.76,219.66,219.72,37093.0,213.68,213.7287,213.6314,213.6897,37093.0
2023-07-11 11:00:00,219.74,219.86,219.74,219.84,13283.0,213.7092,213.8259,213.7092,213.8065,13283.0
2023-07-11 11:05:00,219.85,219.85,219.64,219.7,12736.0,213.8162,213.8162,213.6119,213.6703,12736.0
2023-07-11 11:10:00,219.72,219.84,219.72,219.83,14747.0,213.6897,213.8065,213.6897,213.7967,14747.0
2023-07-11 11:15:00,219.85,219.86,219.58,219.7,35683.0,213.8162,213.8259,213.5536,213.6703,35683.0
2023-07-11 11:20:00,219.71,219.79,219.69,219.71,9728.0,213.68,213.7578,213.6606,213.68,9728.0
2023-07-11 11:25:00,219.71,219.71,219.56,219.65,20138.0,213.68,213.68,213.5341,213.6217,20138.0
2023-07-11 11:30:00,219.62,219.66,219.56,219.61,8855.0,213.5925,213.6314,213.5341,213.5828,8855.0
2023-07-11 11:35:00,219.63,219.7,219.59,219.7,7518.0,213.6022,213.6703,213.5633,213.6703,7518.0
2023-07-11 11:40:00,219.71,219.77,219.62,219.7,12096.0,213.68,213.7384,213.5925,213.6703,12096.0
2023-07-11 11:45:00,219.7,219.82,219.65,219.8,12913.0,213.6703,213.787,213.6217,213.7676,12913.0
2023-07-11 11:50:00,219.83,219.93,219.78,219.91,9756.0,213.7967,213.894,213.7481,213.8745,9756.0
2023-07-11 11:55:00,219.92,220.07,219.86,220.07,36055.0,213.8843,214.0301,213.8259,214.0301,36055.0
2023-07-11 12:00:00,220.09,220.16,220.07,220.16,21548.0,214.0496,214.1177,214.0301,214.1177,21548.0
2023-07-11 12:05:00,220.18,220.18,220.03,220.05,15564.0,214.1371,214.1371,213.9912,214.0107,15564.0
2023-07-11 12:10:00,220.04,220.16,220.04,220.15,10104.0,214.001,214.1177,214.001,214.1079,10104.0
2023-07-11 12:15:00,220.15,220.17,220.06,220.09,22773.0,214.1079,214.1274,214.0204,214.0496,22773.0
2023-07-11 12:20:00,220.1,220.14,220.08,220.1,14575.0,214.0593,214.0982,214.0399,214.0593,14575.0
2023-07-11 12:25:00,220.08,220.11,219.65,219.83,34790.0,214.0399,214.069,213.6217,213.7967,34790.0
2023-07-11 12:30:00,219.81,219.92,219.77,219.84,10437.0,213.7773,213.8843,213.7384,213.8065,10437.0
2023-07-11 12:35:00,219.84,219.9,219.83,219.89,35924.0,213.8065,213.8648,213.7967,213.8551,35924.0
2023-07-11 12:40:00,219.89,219.9,219.86,219.87,4413.0,213.8551,213.8648,213.8259,213.8356,4413.0
2023-07-11 12:45:00,219.87,219.94,219.83,219.93,10791.0,213.8356,213.9037,213.7967,213.894,10791.0
2023-07-11 12:50:00,219.95,220.07,219.95,220.05,9191.0,213.9134,214.0301,213.9134,214.0107,9191.0
2023-07-11 12:55:00,220.04,220.05,219.92,220.0,6785.0,214.001,214.0107,213.8843,213.9621,6785.0
2023-07-11 13:00:00,220.0,220.08,219.99,220.08,13162.0,213.9621,214.0399,213.9523,214.0399,13162.0
2023-07-11 13:05:00,220.09,220.1,219.95,219.97,10669.0,214.0496,214.0593,213.9134,213.9329,10669.0
2023-07-11 13:10:00,219.97,219.98,219.8,219.88,14358.0,213.9329,213.9426,213.7676,213.8454,14358.0
2023-07-11 13:15:00,219.88,219.9,219.79,219.84,7451.0,213.8454,213.8648,213.7578,213.8065,7451.0
2023-07-11 13:20:00,219.84,219.89,219.75,219.81,9789.0,213.8065,213.8551,213.7189,213.7773,9789.0
2023-07-11 13:25:00,219.8,219.89,219.8,219.89,4903.0,213.7676,213.8551,213.7676,213.8551,4903.0
2023-07-11 13:30:00,219.88,219.92,219.82,219.84,9575.0,213.8454,213.8843,213.787,213.8065,9575.0
2023-07-11 13:35:00,219.86,219.92,219.82,219.91,42275.0,213.8259,213.8843,213.787,213.8745,42275.0
2023-07-11 13:40:00,219.89,219.93,219.83,219.89,11620.0,213.8551,213.894,213.7967,213.8551,11620.0
2023-07-11 13:45:00,219.88,219.88,219.71,219.87,8104.0,213.8454,213.8454,213.68,213.8356,8104.0
2023-07-11 13:50:00,219.88,219.89,219.85,219.88,9960.0,213.8454,213.8551,213.8162,213.8454,9960.0
2023-07-11 13:55:00,219.83,219.98,219.81,219.93,4873.0,213.7967,213.9426,213.7773,213.894,4873.0
2023-07-11 14:00:00,219.96,220.01,219.92,219.98,20527.0,213.9232,213.9718,213.8843,213.9426,20527.0
2023-07-11 14:05:00,219.97,220.0,219.92,219.94,11364.0,213.9329,213.9621,213.8843,213.9037,11364.0
2023-07-11 14:10:00,219.93,219.94,219.75,219.83,10818.0,213.894,213.9037,213.7189,213.7967,10818.0
2023-07-11 14:15:00,219.79,219.8,219.7,219.76,14646.0,213.7578,213.7676,213.6703,213.7287,14646.0
2023-07-11 14:20:00,219.71,219.71,219.6,219.63,14013.0,213.68,213.68,213.573,213.6022,14013.0
2023-07-11 14:25:00,219.6,219.8,219.57,219.8,13144.0,213.573,213.7676,213.5439,213.7676,13144.0
2023-07-11 14:30:00,219.8,219.83,219.7,219.72,8975.0,213.7676,213.7967,213.6703,213.6897,8975.0
2023-07-11 14:35:00,219.72,219.77,219.63,219.77,31713.0,213.6897,213.7384,213.6022,213.7384,31713.0
2023-07-11 14:40:00,219.77,219.91,219.77,219.91,29967.0,213.7384,213.8745,213.7384,213.8745,29967.0
2023-07-11 14:45:00,219.92,219.98,219.87,219.96,11815.0,213.8843,213.9426,213.8356,213.9232,11815.0
2023-07-11 14:50:00,219.98,220.04,219.94,220.0,12291.0,213.9426,214.001,213.9037,213.9621,12291.0
2023-07-11 14:55:00,220.0,220.17,219.97,220.16,14439.0,213.9621,214.1274,213.9329,214.1177,14439.0
2023-07-11 15:00:00,220.15,220.18,220.1,220.17,14769.0,214.1079,214.1371,214.0593,214.1274,14769.0
2023-07-11 15:05:00,220.15,220.17,220.02,220.11,21883.0,214.1079,214.1274,213.9815,214.069,21883.0
2023-07-11 15:10:00,220.11,220.15,220.06,220.06,19440.0,214.069,214.1079,214.0204,214.0204,19440.0
2023-07-11 15:15:00,220.07,220.25,220.03,220.23,16108.0,214.0301,214.2052,213.9912,214.1858,16108.0
2023-07-11 15:20:00,220.24,220.29,220.15,220.25,24626.0,214.1955,214.2441,214.1079,214.2052,24626.0
2023-07-11 15:25:00,220.25,220.28,220.21,220.25,13359.0,214.2052,214.2344,214.1663,214.2052,13359.0
2023-07-11 15:30:00,220.24,220.25,220.09,220.11,16137.0,214.1955,214.2052,214.0496,214.069,16137.0
2023-07-11 15:35:00,220.08,220.26,220.08,220.23,19767.0,214.0399,214.2149,214.0399,214.1858,19767.0
2023-07-11 15:40:00,220.22,220.46,220.19,220.45,16544.0,214.176,214.4094,214.1468,214.3997,16544.0
2023-07-11 15:45:00,220.46,220.85,220.46,220.82,32980.0,214.4094,214.7887,214.4094,214.7596,32980.0
2023-07-11 15:50:00,220.88,220.93,220.62,220.62,35833.0,214.8179,214.8665,214.565,214.565,35833.0
2023-07-11 15:55:00,220.59,220.8,220.56,220.68,52936.0,214.5359,214.7401,214.5067,214.6234,52936.0
2023-07-12 09:30:00,222.57,222.89,222.56,222.76,192403.0,216.4615,216.7727,216.4518,216.6463,192403.0
2023-07-12 09:35:00,222.79,222.87,222.53,222.53,37491.0,216.6755,216.7533,216.4226,216.4226,37491.0
2023-07-12 09:40:00,222.55,222.62,222.38,222.58,42170.0,216.4421,216.5102,216.2767,216.4713,42170.0
2023-07-12 09:45:00,222.56,222.84,222.51,222.76,29247.0,216.4518,216.7241,216.4032,216.6463,29247.0
2023-07-12 09:50:00,222.76,222.92,222.75,222.82,19961.0,216.6463,216.8019,216.6366,216.7047,19961.0
2023-07-12 09:55:00,222.74,222.87,222.68,222.83,26000.0,216.6269,216.7533,216.5685,216.7144,26000.0
2023-07-12 10:00:00,222.85,222.88,222.64,222.73,52341.0,216.7338,216.763,216.5296,216.6171,52341.0
2023-07-12 10:05:00,222.74,222.86,222.6,222.84,24669.0,216.6269,216.7436,216.4907,216.7241,24669.0
2023-07-12 10:10:00,222.82,222.94,222.81,222.92,27236.0,216.7047,216.8214,216.6949,216.8019,27236.0
2023-07-12 10:15:00,222.94,223.02,222.88,222.94,96654.0,216.8214,216.8992,216.763,216.8214,96654.0
2023-07-12 10:20:00,222.92,223.0,222.83,222.85,25822.0,216.8019,216.8797,216.7144,216.7338,25822.0
2023-07-12 10:25:00,222.84,222.95,222.72,222.95,46898.0,216.7241,216.8311,216.6074,216.8311,46898.0
2023-07-12 10:30:00,222.95,223.04,222.91,222.95,60114.0,216.8311,216.9186,216.7922,216.8311,60114.0
2023-07-12 10:35:00,222.96,223.0,222.9,222.98,31440.0,216.8408,216.8797,216.7825,216.8603,31440.0
2023-07-12 10:40:00,223.01,223.1,222.9,222.97,29144.0,216.8895,216.977,216.7825,216.8506,29144.0
2023-07-12 10:45:00,223.0,223.05,222.96,223.02,13528.0,216.8797,216.9284,216.8408,216.8992,13528.0
2023-07-12 10:50:00,223.0,223.04,222.88,222.89,49071.0,216.8797,216.9186,216.763,216.7727,49071.0
2023-07-12 10:55:00,222.9,222.92,222.78,222.89,20748.0,216.7825,216.8019,216.6658,216.7727,20748.0
2023-07-12 11:00:00,222.89,222.97,222.83,222.9,25127.0,216.7727,216.8506,216.7144,216.7825,25127.0
2023-07-12 11:05:00,222.87,222.89,222.75,222.77,47810.0,216.7533,216.7727,216.6366,216.656,47810.0
2023-07-12 11:10:00,222.76,222.88,222.71,222.86,19133.0,216.6463,216.763,216.5977,216.7436,19133.0
2023-07-12 11:15:00,222.87,222.99,222.83,222.98,33299.0,216.7533,216.87,216.7144,216.8603,33299.0
2023-07-12 11:20:00,222.97,222.98,222.84,222.91,15658.0,216.8506,216.8603,216.7241,216.7922,15658.0
2023-07-12 11:25:00,222.85,222.92,222.72,222.72,30672.0,216.7338,216.8019,216.6074,216.6074,30672.0
2023-07-12 11:30:00,222.74,222.8,222.62,222.67,14287.0,216.6269,216.6852,216.5102,216.5588,14287.0
2023-07-12 11:35:00,222.69,222.71,222.4,222.43,32950.0,216.5782,216.5977,216.2962,216.3254,32950.0
2023-07-12 11:40:00,222.42,222.42,221.91,222.18,81281.0,216.3156,216.3156,215.8196,216.0822,81281.0
2023-07-12 11:45:00,222.14,222.36,222.01,222.35,14016.0,216.0433,216.2573,215.9169,216.2476,14016.0
2023-07-12 11:50:00,222.34,222.36,222.07,222.18,18022.0,216.2378,216.2573,215.9753,216.0822,18022.0
2023-07-12 11:55:00,222.17,222.17,221.87,221.99,44142.0,216.0725,216.0725,215.7807,215.8974,44142.0
2023-07-12 12:00:00,221.94,222.14,221.86,221.97,19267.0,215.8488,216.0433,215.771,215.878,19267.0
2023-07-12 12:05:00,221.92,222.06,221.9,221.99,23367.0,215.8294,215.9655,215.8099,215.8974,23367.0
2023-07-12 12:10:00,221.95,222.24,221.94,222.21,123374.0,215.8585,216.1406,215.8488,216.1114,123374.0
2023-07-12 12:15:00,222.22,222.22,221.94,222.0,18171.0,216.1211,216.1211,215.8488,215.9072,18171.0
2023-07-12 12:20:00,222.01,222.15,221.98,222.12,33970.0,215.9169,216.0531,215.8877,216.0239,33970.0
2023-07-12 12:25:00,222.12,222.16,221.97,222.05,22820.0,216.0239,216.0628,215.878,215.9558,22820.0
2023-07-12 12:30:00,222.06,222.27,222.06,222.27,45950.0,215.9655,216.1698,215.9655,216.1698,45950.0
2023-07-12 12:35:00,222.26,222.38,222.19,222.33,29780.0,216.16,216.2767,216.092,216.2281,29780.0
2023-07-12 12:40:00,222.38,222.4,222.23,222.29,19699.0,216.2767,216.2962,216.1309,216.1892,19699.0
2023-07-12 12:45:00,222.29,222.49,222.24,222.49,19448.0,216.1892,216.3837,216.1406,216.3837,19448.0
2023-07-12 12:50:00,222.45,222.51,222.4,222.46,13600.0,216.3448,216.4032,216.2962,216.3545,13600.0
2023-07-12 12:55:00,222.45,222.51,222.33,222.36,18870.0,216.3448,216.4032,216.2281,216.2573,18870.0
2023-07-12 13:00:00,222.38,222.48,222.36,222.39,8863.0,216.2767,216.374,216.2573,216.2865,8863.0
2023-07-12 13:05:00,222.41,222.42,222.27,222.33,12171.0,216.3059,216.3156,216.1698,216.2281,12171.0
2023-07-12 13:10:00,222.3,222.44,222.28,222.42,7783.0,216.1989,216.3351,216.1795,216.3156,7783.0
2023-07-12 13:15:00,222.46,222.55,222.44,222.54,23397.0,216.3545,216.4421,216.3351,216.4324,23397.0
2023-07-12 13:20:00,222.54,222.56,222.49,222.51,9766.0,216.4324,216.4518,216.3837,216.4032,9766.0
2023-07-12 13:25:00,222.49,222.57,222.48,222.54,13360.0,216.3837,216.4615,216.374,216.4324,13360.0
2023-07-12 13:30:00,222.51,222.64,222.49,222.62,18753.0,216.4032,216.5296,216.3837,216.5102,18753.0
2023-07-12 13:35:00,222.64,222.67,222.58,222.65,11157.0,216.5296,216.5588,216.4713,216.5393,11157.0
2023-07-12 13:40:00,222.64,222.68,222.64,222.65,10179.0,216.5296,216.5685,216.5296,216.5393,10179.0
2023-07-12 13:45:00,222.65,222.67,222.55,222.61,7733.0,216.5393,216.5588,216.4421,216.5004,7733.0
2023-07-12 13:50:00,222.61,222.65,222.58,222.65,5998.0,216.5004,216.5393,216.4713,216.5393,5998.0
2023-07-12 13:55:00,222.65,222.67,222.56,222.63,5095.0,216.5393,216.5588,216.4518,216.5199,5095.0
2023-07-12 14:00:00,222.63,222.63,222.47,222.55,8399.0,216.5199,216.5199,216.3643,216.4421,8399.0
2023-07-12 14:05:00,222.58,222.73,222.58,222.7,10333.0,216.4713,216.6171,216.4713,216.588,10333.0
2023-07-12 14:10:00,222.68,222.8,222.67,222.79,12416.0,216.5685,216.6852,216.5588,216.6755,12416.0
2023-07-12 14:15:00,222.79,222.81,222.74,222.75,7386.0,216.6755,216.6949,216.6269,216.6366,7386.0
2023-07-12 14:20:00,222.71,222.79,222.71,222.73,11091.0,216.5977,216.6755,216.5977,216.6171,11091.0
2023-07-12 14:25:00,222.75,222.81,222.74,222.78,24302.0,216.6366,216.6949,216.6269,216.6658,24302.0
2023-07-12 14:30:00,222.78,222.79,222.74,222.76,29357.0,216.6658,216.6755,216.6269,216.6463,29357.0
2023-07-12 14:35:00,222.79,222.82,222.75,222.79,24237.0,216.6755,216.7047,216.6366,216.6755,24237.0
2023-07-12 14:40:00,222.76,222.76,222.61,222.71,16683.0,216.6463,216.6463,216.5004,216.5977,16683.0
2023-07-12 14:45:00,222.69,222.7,222.53,222.59,9531.0,216.5782,216.588,216.4226,216.481,9531.0
2023-07-12 14:50:00,222.6,222.6,222.48,222.55,18448.0,216.4907,216.4907,216.374,216.4421,18448.0
2023-07-12 14:55:00,222.53,222.64,222.53,222.62,33665.0,216.4226,216.5296,216.4226,216.5102,33665.0
2023-07-12 15:00:00,222.61,222.64,222.51,222.59,23132.0,216.5004,216.5296,216.4032,216.481,23132.0
2023-07-12 15:05:00,222.58,222.63,222.51,222.57,26813.0,216.4713,216.5199,216.4032,216.4615,26813.0
2023-07-12 15:10:00,222.56,222.6,222.49,222.6,25274.0,216.4518,216.4907,216.3837,216.4907,25274.0
2023-07-12 15:15:00,222.61,222.64,222.5,222.51,10040.0,216.5004,216.5296,216.3935,216.4032,10040.0
2023-07-12 15:20:00,222.5,222.5,222.15,222.17,29116.0,216.3935,216.3935,216.0531,216.0725,29116.0
2023-07-12 15:25:00,222.15,222.26,222.01,222.23,31016.0,216.0531,216.16,215.9169,216.1309,31016.0
2023-07-12 15:30:00,222.26,222.41,222.21,222.4,16919.0,216.16,216.3059,216.1114,216.2962,16919.0
2023-07-12 15:35:00,222.44,222.5,222.41,222.44,27099.0,216.3351,216.3935,216.3059,216.3351,27099.0
2023-07-12 15:40:00,222.45,222.54,222.38,222.51,23323.0,216.3448,216.4324,216.2767,216.4032,23323.0
2023-07-12 15:45:00,222.53,222.55,222.39,222.41,12646.0,216.4226,216.4421,216.2865,216.3059,12646.0
2023-07-12 15:50:00,222.37,222.41,222.25,222.41,39297.0,216.267,216.3059,216.1503,216.3059,39297.0
2023-07-12 15:55:00,222.37,222.39,222.2,222.39,53408.0,216.267,216.2865,216.1017,216.2865,53408.0
2023-07-13 09:30:00,223.46,223.52,223.13,223.52,118436.0,217.3271,217.3855,217.0062,217.3855,118436.0
2023-07-13 09:35:00,223.5,223.53,223.38,223.4,41698.0,217.366,217.3952,217.2493,217.2688,41698.0
2023-07-13 09:40:00,223.41,223.58,223.4,223.49,16605.0,217.2785,217.4438,217.2688,217.3563,16605.0
2023-07-13 09:45:00,223.5,223.57,223.46,223.54,42027.0,217.366,217.4341,217.3271,217.4049,42027.0
2023-07-13 09:50:00,223.54,223.73,223.53,223.73,19994.0,217.4049,217.5897,217.3952,217.5897,19994.0
2023-07-13 09:55:00,223.73,223.73,223.58,223.73,16660.0,217.5897,217.5897,217.4438,217.5897,16660.0
2023-07-13 10:00:00,223.72,223.75,223.6,223.64,45407.0,217.58,217.6091,217.4633,217.5022,45407.0
2023-07-13 10:05:00,223.66,223.69,223.54,223.69,18643.0,217.5216,217.5508,217.4049,217.5508,18643.0
2023-07-13 10:10:00,223.68,223.71,223.56,223.63,71114.0,217.5411,217.5702,217.4244,217.4924,71114.0
2023-07-13 10:15:00,223.64,223.68,223.52,223.54,57630.0,217.5022,217.5411,217.3855,217.4049,57630.0
2023-07-13 10:20:00,223.53,223.6,223.4,223.6,59214.0,217.3952,217.4633,217.2688,217.4633,59214.0
2023-07-13 10:25:00,223.58,223.58,223.45,223.5,76109.0,217.4438,217.4438,217.3174,217.366,76109.0
2023-07-13 10:30:00,223.49,223.65,223.46,223.63,21417.0,217.3563,217.5119,217.3271,217.4924,21417.0
2023-07-13 10:35:00,223.66,223.74,223.59,223.64,23523.0,217.5216,217.5994,217.4535,217.5022,23523.0
2023-07-13 10:40:00,223.63,223.67,223.6,223.62,20343.0,217.4924,217.5313,217.4633,217.4827,20343.0
2023-07-13 10:45:00,223.64,223.7,223.53,223.57,31190.0,217.5022,217.5605,217.3952,217.4341,31190.0
2023-07-13 10:50:00,223.56,223.6,223.5,223.55,25070.0,217.4244,217.4633,217.366,217.4146,25070.0
2023-07-13 10:55:00,223.54,223.68,223.53,223.67,11557.0,217.4049,217.5411,217.3952,217.5313,11557.0
2023-07-13 11:00:00,223.7,223.75,223.67,223.74,12789.0,217.5605,217.6091,217.5313,217.5994,12789.0
2023-07-13 11:05:00,223.75,223.75,223.59,223.62,24763.0,217.6091,217.6091,217.4535,217.4827,24763.0
2023-07-13 11:10:00,223.63,223.64,223.45,223.47,20264.0,217.4924,217.5022,217.3174,217.3368,20264.0
2023-07-13 11:15:00,223.47,223.61,223.47,223.59,30197.0,217.3368,217.473,217.3368,217.4535,30197.0
2023-07-13 11:20:00,223.57,223.64,223.5,223.6,12825.0,217.4341,217.5022,217.366,217.4633,12825.0
2023-07-13 11:25:00,223.6,223.61,223.52,223.52,8701.0,217.4633,217.473,217.3855,217.3855,8701.0
2023-07-13 11:30:00,223.53,223.54,223.45,223.48,10862.0,217.3952,217.4049,217.3174,217.3466,10862.0
2023-07-13 11:35:00,223.49,223.62,223.48,223.61,13393.0,217.3563,217.4827,217.3466,217.473,13393.0
2023-07-13 11:40:00,223.6,223.68,223.56,223.65,22380.0,217.4633,217.5411,217.4244,217.5119,22380.0
2023-07-13 11:45:00,223.67,223.68,223.62,223.63,12813.0,217.5313,217.5411,217.4827,217.4924,12813.0
2023-07-13 11:50:00,223.62,223.68,223.61,223.66,9100.0,217.4827,217.5411,217.473,217.5216,9100.0
2023-07-13 11:55:00,223.65,223.75,223.65,223.74,11571.0,217.5119,217.6091,217.5119,217.5994,11571.0
2023-07-13 12:00:00,223.77,223.85,223.7,223.84,24997.0,217.6286,217.7064,217.5605,217.6967,24997.0
2023-07-13 12:05:00,223.85,223.85,223.74,223.78,19619.0,217.7064,217.7064,217.5994,217.6383,19619.0
2023-07-13 12:10:00,223.78,223.81,223.71,223.78,33165.0,217.6383,217.6675,217.5702,217.6383,33165.0
2023-07-13 12:15:00,223.78,223.88,223.78,223.81,32275.0,217.6383,217.7356,217.6383,217.6675,32275.0
2023-07-13 12:20:00,223.8,223.9,223.73,223.84,36978.0,217.6578,217.755,217.5897,217.6967,36978.0
2023-07-13 12:25:00,223.83,223.88,223.81,223.85,21025.0,217.6869,217.7356,217.6675,217.7064,21025.0
2023-07-13 12:30:00,223.84,223.98,223.82,223.9,37031.0,217.6967,217.8328,217.6772,217.755,37031.0
2023-07-13 12:35:00,223.89,223.93,223.85,223.88,26117.0,217.7453,217.7842,217.7064,217.7356,26117.0
2023-07-13 12:40:00,223.89,223.91,223.84,223.9,24193.0,217.7453,217.7648,217.6967,217.755,24193.0
2023-07-13 12:45:00,223.9,223.91,223.81,223.84,312956.0,217.755,217.7648,217.6675,217.6967,312956.0
2023-07-13 12:50:00,223.83,223.94,223.83,223.89,29940.0,217.6869,217.7939,217.6869,217.7453,29940.0
2023-07-13 12:55:00,223.88,223.89,223.74,223.87,37179.0,217.7356,217.7453,217.5994,217.7259,37179.0
2023-07-13 13:00:00,223.87,223.88,223.75,223.78,10401.0,217.7259,217.7356,217.6091,217.6383,10401.0
2023-07-13 13:05:00,223.8,223.82,223.66,223.67,18843.0,217.6578,217.6772,217.5216,217.5313,18843.0
2023-07-13 13:10:00,223.65,223.83,223.64,223.82,11716.0,217.5119,217.6869,217.5022,217.6772,11716.0
2023-07-13 13:15:00,223.82,223.87,223.8,223.86,17730.0,217.6772,217.7259,217.6578,217.7161,17730.0
2023-07-13 13:20:00,223.83,223.87,223.81,223.85,523770.0,217.6869,217.7259,217.6675,217.7064,523770.0
2023-07-13 13:25:00,223.85,223.91,223.85,223.88,9783.0,217.7064,217.7648,217.7064,217.7356,9783.0
2023-07-13 13:30:00,223.89,223.95,223.89,223.93,12455.0,217.7453,217.8037,217.7453,217.7842,12455.0
2023-07-13 13:35:00,223.93,223.93,223.87,223.91,35316.0,217.7842,217.7842,217.7259,217.7648,35316.0
2023-07-13 13:40:00,223.91,223.96,223.91,223.91,7289.0,217.7648,217.8134,217.7648,217.7648,7289.0
2023-07-13 13:45:00,223.94,223.95,223.89,223.91,10481.0,217.7939,217.8037,217.7453,217.7648,10481.0
2023-07-13 13:50:00,223.91,223.92,223.87,223.92,24373.0,217.7648,217.7745,217.7259,217.7745,24373.0
2023-07-13 13:55:00,223.91,223.92,223.85,223.9,21921.0,217.7648,217.7745,217.7064,217.755,21921.0
2023-07-13 14:00:00,223.89,223.92,223.87,223.9,22374.0,217.7453,217.7745,217.7259,217.755,22374.0
2023-07-13 14:05:00,223.91,224.08,223.9,224.04,17657.0,217.7648,217.9301,217.755,217.8912,17657.0
2023-07-13 14:10:00,224.04,224.09,224.04,224.08,13153.0,217.8912,217.9398,217.8912,217.9301,13153.0
2023-07-13 14:15:00,224.08,224.15,224.04,224.08,25017.0,217.9301,217.9982,217.8912,217.9301,25017.0
2023-07-13 14:20:00,224.09,224.14,224.08,224.1,14524.0,217.9398,217.9884,217.9301,217.9495,14524.0
2023-07-13 14:25:00,224.07,224.08,223.94,223.97,43272.0,217.9204,217.9301,217.7939,217.8231,43272.0
2023-07-13 14:30:00,223.96,224.03,223.91,224.02,27388.0,217.8134,217.8815,217.7648,217.8717,27388.0
2023-07-13 14:35:00,224.02,224.06,223.95,223.96,11143.0,217.8717,217.9106,217.8037,217.8134,11143.0
2023-07-13 14:40:00,223.96,224.04,223.94,224.0,14868.0,217.8134,217.8912,217.7939,217.8523,14868.0
2023-07-13 14:45:00,224.01,224.1,224.01,224.09,16546.0,217.862,217.9495,217.862,217.9398,16546.0
2023-07-13 14:50:00,224.09,224.13,224.02,224.03,15937.0,217.9398,217.9787,217.8717,217.8815,15937.0
2023-07-13 14:55:00,224.04,224.15,224.02,224.15,28802.0,217.8912,217.9982,217.8717,217.9982,28802.0
2023-07-13 15:00:00,224.15,224.23,224.1,224.22,16109.0,217.9982,218.076,217.9495,218.0662,16109.0
2023-07-13 15:05:00,224.22,224.23,224.15,224.19,19590.0,218.0662,218.076,217.9982,218.0371,19590.0
2023-07-13 15:10:00,224.19,224.42,224.19,224.33,39315.0,218.0371,218.2608,218.0371,218.1732,39315.0
2023-07-13 15:15:00,224.32,224.35,224.15,224.19,28338.0,218.1635,218.1927,217.9982,218.0371,28338.0
2023-07-13 15:20:00,224.24,224.35,224.24,224.27,38149.0,218.0857,218.1927,218.0857,218.1149,38149.0
2023-07-13 15:25:00,224.27,224.37,224.25,224.36,22291.0,218.1149,218.2121,218.0954,218.2024,22291.0
2023-07-13 15:30:00,224.33,224.42,224.3,224.32,23893.0,218.1732,218.2608,218.1441,218.1635,23893.0
2023-07-13 15:35:00,224.32,224.45,224.29,224.44,30613.0,218.1635,218.2899,218.1343,218.2802,30613.0
2023-07-13 15:40:00,224.43,224.63,224.41,224.63,46703.0,218.2705,218.465,218.251,218.465,46703.0
2023-07-13 15:45:00,224.62,224.64,224.42,224.44,64654.0,218.4553,218.4747,218.2608,218.2802,64654.0
2023-07-13 15:50:00,224.43,224.53,224.32,224.4,41598.0,218.2705,218.3677,218.1635,218.2413,41598.0
2023-07-13 15:55:00,224.41,224.41,224.26,224.26,52355.0,218.251,218.251,218.1051,218.1051,52355.0
2023-07-14 09:30:00,224.85,224.85,224.63,224.72,114681.0,218.679,218.679,218.465,218.5525,114681.0
2023-07-14 09:35:00,224.72,224.83,224.59,224.81,34712.0,218.5525,218.6595,218.4261,218.6401,34712.0
2023-07-14 09:40:00,224.8,224.84,224.56,224.58,32600.0,218.6303,218.6692,218.3969,218.4164,32600.0
2023-07-14 09:45:00,224.57,224.76,224.53,224.72,10988.0,218.4066,218.5914,218.3677,218.5525,10988.0
2023-07-14 09:50:00,224.74,224.8,224.68,224.75,14528.0,218.572,218.6303,218.5136,218.5817,14528.0
2023-07-14 09:55:00,224.78,224.78,224.64,224.75,19335.0,218.6109,218.6109,218.4747,218.5817,19335.0
2023-07-14 10:00:00,224.65,224.71,224.36,224.61,39488.0,218.4844,218.5428,218.2024,218.4455,39488.0
2023-07-14 10:05:00,224.51,224.66,224.49,224.65,20623.0,218.3483,218.4942,218.3288,218.4844,20623.0
2023-07-14 10:10:00,224.65,224.78,224.63,224.74,29406.0,218.4844,218.6109,218.465,218.572,29406.0
2023-07-14 10:15:00,224.76,224.86,224.7,224.75,24768.0,218.5914,218.6887,218.5331,218.5817,24768.0
2023-07-14 10:20:00,224.72,224.79,224.65,224.73,87194.0,218.5525,218.6206,218.4844,218.5622,87194.0
2023-07-14 10:25:00,224.68,224.68,224.38,224.39,26406.0,218.5136,218.5136,218.2219,218.2316,26406.0
2023-07-14 10:30:00,224.36,224.48,224.16,224.29,49088.0,218.2024,218.3191,218.0079,218.1343,49088.0
2023-07-14 10:35:00,224.29,224.29,224.02,224.18,37802.0,218.1343,218.1343,217.8717,218.0273,37802.0
2023-07-14 10:40:00,224.2,224.22,224.05,224.08,19159.0,218.0468,218.0662,217.9009,217.9301,19159.0
2023-07-14 10:45:00,224.09,224.11,223.83,223.85,46577.0,217.9398,217.9593,217.6869,217.7064,46577.0
2023-07-14 10:50:00,223.88,224.13,223.78,224.12,34081.0,217.7356,217.9787,217.6383,217.969,34081.0
2023-07-14 10:55:00,224.12,224.23,224.1,224.19,24790.0,217.969,218.076,217.9495,218.0371,24790.0
2023-07-14 11:00:00,224.21,224.27,224.16,224.27,17061.0,218.0565,218.1149,218.0079,218.1149,17061.0
2023-07-14 11:05:00,224.26,224.28,224.14,224.17,25878.0,218.1051,218.1246,217.9884,218.0176,25878.0
2023-07-14 11:10:00,224.17,224.31,224.16,224.23,26552.0,218.0176,218.1538,218.0079,218.076,26552.0
2023-07-14 11:15:00,224.23,224.37,224.2,224.35,20732.0,218.076,218.2121,218.0468,218.1927,20732.0
2023-07-14 11:20:00,224.33,224.37,224.3,224.33,17101.0,218.1732,218.2121,218.1441,218.1732,17101.0
2023-07-14 11:25:00,224.34,224.39,224.19,224.31,18648.0,218.183,218.2316,218.0371,218.1538,18648.0
2023-07-14 11:30:00,224.33,224.45,224.33,224.41,12492.0,218.1732,218.2899,218.1732,218.251,12492.0
2023-07-14 11:35:00,224.42,224.52,224.35,224.47,29044.0,218.2608,218.358,218.1927,218.3094,29044.0
2023-07-14 11:40:00,224.46,224.47,224.26,224.31,14478.0,218.2997,218.3094,218.1051,218.1538,14478.0
2023-07-14 11:45:00,224.33,224.33,224.23,224.24,20747.0,218.1732,218.1732,218.076,218.0857,20747.0
2023-07-14 11:50:00,224.25,224.27,224.16,224.26,12130.0,218.0954,218.1149,218.0079,218.1051,12130.0
2023-07-14 11:55:00,224.26,224.42,224.23,224.4,233515.0,218.1051,218.2608,218.076,218.2413,233515.0
2023-07-14 12:00:00,224.43,224.43,224.27,224.29,17022.0,218.2705,218.2705,218.1149,218.1343,17022.0
2023-07-14 12:05:00,224.26,224.27,224.19,224.23,18890.0,218.1051,218.1149,218.0371,218.076,18890.0
2023-07-14 12:10:00,224.18,224.21,224.1,224.1,28836.0,218.0273,218.0565,217.9495,217.9495,28836.0
2023-07-14 12:15:00,224.08,224.18,224.08,224.12,7958.0,217.9301,218.0273,217.9301,217.969,7958.0
2023-07-14 12:20:00,224.08,224.2,224.05,224.05,15104.0,217.9301,218.0468,217.9009,217.9009,15104.0
2023-07-14 12:25:00,224.05,224.11,224.04,224.06,14951.0,217.9009,217.9593,217.8912,217.9106,14951.0
2023-07-14 12:30:00,224.06,224.22,224.01,224.19,10826.0,217.9106,218.0662,217.862,218.0371,10826.0
2023-07-14 12:35:00,224.19,224.25,224.19,224.2,8961.0,218.0371,218.0954,218.0371,218.0468,8961.0
2023-07-14 12:40:00,224.19,224.25,224.16,224.23,8425.0,218.0371,218.0954,218.0079,218.076,8425.0
2023-07-14 12:45:00,224.25,224.25,224.0,224.2,25279.0,218.0954,218.0954,217.8523,218.0468,25279.0
2023-07-14 12:50:00,224.18,224.2,224.06,224.08,34396.0,218.0273,218.0468,217.9106,217.9301,34396.0
2023-07-14 12:55:00,224.09,224.12,224.02,224.11,17225.0,217.9398,217.969,217.8717,217.9593,17225.0
2023-07-14 13:00:00,224.12,224.13,223.85,223.94,34857.0,217.969,217.9787,217.7064,217.7939,34857.0
2023-07-14 13:05:00,223.94,223.95,223.8,223.89,19037.0,217.7939,217.8037,217.6578,217.7453,19037.0
2023-07-14 13:10:00,223.88,224.05,223.84,224.03,22848.0,217.7356,217.9009,217.6967,217.8815,22848.0
2023-07-14 13:15:00,224.03,224.1,223.99,224.0,23868.0,217.8815,217.9495,217.8426,217.8523,23868.0
2023-07-14 13:20:00,224.01,224.05,223.97,224.01,16902.0,217.862,217.9009,217.8231,217.862,16902.0
2023-07-14 13:25:00,224.0,224.09,223.94,224.06,21238.0,217.8523,217.9398,217.7939,217.9106,21238.0
2023-07-14 13:30:00,224.08,224.16,224.06,224.16,31806.0,217.9301,218.0079,217.9106,218.0079,31806.0
2023-07-14 13:35:00,224.15,224.23,224.14,224.23,21445.0,217.9982,218.076,217.9884,218.076,21445.0
2023-07-14 13:40:00,224.23,224.23,224.13,224.14,13935.0,218.076,218.076,217.9787,217.9884,13935.0
2023-07-14 13:45:00,224.12,224.27,224.12,224.26,15109.0,217.969,218.1149,217.969,218.1051,15109.0
2023-07-14 13:50:00,224.25,224.26,224.2,224.24,9153.0,218.0954,218.1051,218.0468,218.0857,9153.0
2023-07-14 13:55:00,224.25,224.26,224.09,224.12,18379.0,218.0954,218.1051,217.9398,217.969,18379.0
2023-07-14 14:00:00,224.12,224.26,224.11,224.23,13021.0,217.969,218.1051,217.9593,218.076,13021.0
2023-07-14 14:05:00,224.23,224.28,224.21,224.27,15375.0,218.076,218.1246,218.0565,218.1149,15375.0
2023-07-14 14:10:00,224.27,224.31,224.24,224.3,11828.0,218.1149,218.1538,218.0857,218.1441,11828.0
2023-07-14 14:15:00,224.3,224.33,224.22,224.27,11272.0,218.1441,218.1732,218.0662,218.1149,11272.0
2023-07-14 14:20:00,224.3,224.3,224.03,224.09,17660.0,218.1441,218.1441,217.8815,217.9398,17660.0
2023-07-14 14:25:00,224.08,224.09,223.98,223.98,13291.0,217.9301,217.9398,217.8328,217.8328,13291.0
2023-07-14 14:30:00,224.01,224.06,223.93,223.95,14601.0,217.862,217.9106,217.7842,217.8037,14601.0
2023-07-14 14:35:00,223.92,223.93,223.83,223.92,7509.0,217.7745,217.7842,217.6869,217.7745,7509.0
2023-07-14 14:40:00,223.9,223.98,223.88,223.89,15630.0,217.755,217.8328,217.7356,217.7453,15630.0
2023-07-14 14:45:00,223.89,223.95,223.85,223.94,8227.0,217.7453,217.8037,217.7064,217.7939,8227.0
2023-07-14 14:50:00,223.94,224.1,223.92,224.07,24757.0,217.7939,217.9495,217.7745,217.9204,24757.0
2023-07-14 14:55:00,224.06,224.08,223.82,223.85,17758.0,217.9106,217.9301,217.6772,217.7064,17758.0
2023-07-14 15:00:00,223.84,223.85,223.53,223.62,38183.0,217.6967,217.7064,217.3952,217.4827,38183.0
2023-07-14 15:05:00,223.64,223.76,223.52,223.75,38116.0,217.5022,217.6189,217.3855,217.6091,38116.0
2023-07-14 15:10:00,223.78,223.84,223.67,223.84,11439.0,217.6383,217.6967,217.5313,217.6967,11439.0
2023-07-14 15:15:00,223.86,223.98,223.85,223.91,26286.0,217.7161,217.8328,217.7064,217.7648,26286.0
2023-07-14 15:20:00,223.93,223.93,223.74,223.76,22167.0,217.7842,217.7842,217.5994,217.6189,22167.0
2023-07-14 15:25:00,223.75,223.8,223.69,223.78,21210.0,217.6091,217.6578,217.5508,217.6383,21210.0
2023-07-14 15:30:00,223.79,223.82,223.7,223.79,21425.0,217.648,217.6772,217.5605,217.648,21425.0
2023-07-14 15:35:00,223.79,223.8,223.69,223.78,18808.0,217.648,217.6578,217.5508,217.6383,18808.0
2023-07-14 15:40:00,223.79,223.82,223.7,223.71,15218.0,217.648,217.6772,217.5605,217.5702,15218.0
2023-07-14 15:45:00,223.7,223.78,223.55,223.62,36411.0,217.5605,217.6383,217.4146,217.4827,36411.0
2023-07-14 15:50:00,223.56,223.86,223.5,223.74,34754.0,217.4244,217.7161,217.366,217.5994,34754.0
2023-07-14 15:55:00,223.73,223.86,223.59,223.86,67424.0,217.5897,217.7161,217.4535,217.7161,67424.0
2023-07-17 09:30:00,223.95,224.05,223.76,223.86,158404.0,217.8037,217.9009,217.6189,217.7161,158404.0
2023-07-17 09:35:00,223.88,224.06,223.8,223.89,25710.0,217.7356,217.9106,217.6578,217.7453,25710.0
2023-07-17 09:40:00,223.94,224.04,223.83,223.87,14488.0,217.7939,217.8912,217.6869,217.7259,14488.0
2023-07-17 09:45:00,223.88,224.04,223.83,223.96,21804.0,217.7356,217.8912,217.6869,217.8134,21804.0
2023-07-17 09:50:00,224.05,224.15,224.0,224.14,13630.0,217.9009,217.9982,217.8523,217.9884,13630.0
2023-07-17 09:55:00,224.13,224.19,224.08,224.19,49113.0,217.9787,218.0371,217.9301,218.0371,49113.0
2023-07-17 10:00:00,224.19,224.34,224.18,224.33,48286.0,218.0371,218.183,218.0273,218.1732,48286.0
2023-07-17 10:05:00,224.32,224.38,224.22,224.36,25733.0,218.1635,218.2219,218.0662,218.2024,25733.0
2023-07-17 10:10:00,224.3,224.36,224.18,224.32,47879.0,218.1441,218.2024,218.0273,218.1635,47879.0
2023-07-17 10:15:00,224.32,224.38,224.26,224.31,13437.0,218.1635,218.2219,218.1051,218.1538,13437.0
2023-07-17 10:20:00,224.33,224.39,224.32,224.36,16736.0,218.1732,218.2316,218.1635,218.2024,16736.0
2023-07-17 10:25:00,224.37,224.37,224.24,224.31,14693.0,218.2121,218.2121,218.0857,218.1538,14693.0
2023-07-17 10:30:00,224.31,224.35,224.26,224.28,110984.0,218.1538,218.1927,218.1051,218.1246,110984.0
2023-07-17 10:35:00,224.31,224.35,224.21,224.28,16889.0,218.1538,218.1927,218.0565,218.1246,16889.0
2023-07-17 10:40:00,224.26,224.38,224.23,224.35,8947.0,218.1051,218.2219,218.076,218.1927,8947.0
2023-07-17 10:45:00,224.36,224.49,224.34,224.47,15495.0,218.2024,218.3288,218.183,218.3094,15495.0
2023-07-17 10:50:00,224.43,224.47,224.35,224.45,14817.0,218.2705,218.3094,218.1927,218.2899,14817.0
2023-07-17 10:55:00,224.41,224.42,224.28,224.39,22437.0,218.251,218.2608,218.1246,218.2316,22437.0
2023-07-17 11:00:00,224.4,224.43,224.32,224.37,13085.0,218.2413,218.2705,218.1635,218.2121,13085.0
2023-07-17 11:05:00,224.36,224.43,224.35,224.42,9669.0,218.2024,218.2705,218.1927,218.2608,9669.0
2023-07-17 11:10:00,224.41,224.5,224.29,224.5,31505.0,218.251,218.3386,218.1343,218.3386,31505.0
2023-07-17 11:15:00,224.47,224.51,224.44,224.49,20983.0,218.3094,218.3483,218.2802,218.3288,20983.0
2023-07-17 11:20:00,224.5,224.55,224.47,224.54,17696.0,218.3386,218.3872,218.3094,218.3775,17696.0
2023-07-17 11:25:00,224.53,224.61,224.52,224.59,31303.0,218.3677,218.4455,218.358,218.4261,31303.0
2023-07-17 11:30:00,224.59,224.63,224.56,224.62,13306.0,218.4261,218.465,218.3969,218.4553,13306.0
2023-07-17 11:35:00,224.65,224.72,224.62,224.66,18758.0,218.4844,218.5525,218.4553,218.4942,18758.0
2023-07-17 11:40:00,224.67,224.75,224.66,224.74,22487.0,218.5039,218.5817,218.4942,218.572,22487.0
2023-07-17 11:45:00,224.74,224.77,224.71,224.75,18674.0,218.572,218.6012,218.5428,218.5817,18674.0
2023-07-17 11:50:00,224.75,224.81,224.66,224.66,21118.0,218.5817,218.6401,218.4942,218.4942,21118.0
2023-07-17 11:55:00,224.69,224.82,224.68,224.81,15657.0,218.5233,218.6498,218.5136,218.6401,15657.0
2023-07-17 12:00:00,224.82,224.82,224.7,224.72,19692.0,218.6498,218.6498,218.5331,218.5525,19692.0
2023-07-17 12:05:00,224.72,224.8,224.71,224.77,16579.0,218.5525,218.6303,218.5428,218.6012,16579.0
2023-07-17 12:10:00,224.77,224.83,224.76,224.78,11580.0,218.6012,218.6595,218.5914,218.6109,11580.0
2023-07-17 12:15:00,224.76,224.78,224.65,224.66,11827.0,218.5914,218.6109,218.4844,218.4942,11827.0
2023-07-17 12:20:00,224.66,224.7,224.6,224.67,12232.0,218.4942,218.5331,218.4358,218.5039,12232.0
2023-07-17 12:25:00,224.67,224.69,224.59,224.61,16689.0,218.5039,218.5233,218.4261,218.4455,16689.0
2023-07-17 12:30:00,224.61,224.62,224.54,224.56,22375.0,218.4455,218.4553,218.3775,218.3969,22375.0
2023-07-17 12:35:00,224.55,224.61,224.51,224.59,21023.0,218.3872,218.4455,218.3483,218.4261,21023.0
2023-07-17 12:40:00,224.59,224.69,224.59,224.66,13326.0,218.4261,218.5233,218.4261,218.4942,13326.0
2023-07-17 12:45:00,224.68,224.71,224.64,224.68,7768.0,218.5136,218.5428,218.4747,218.5136,7768.0
2023-07-17 12:50:00,224.68,224.75,224.66,224.74,25099.0,218.5136,218.5817,218.4942,218.572,25099.0
2023-07-17 12:55:00,224.74,224.78,224.71,224.78,12743.0,218.572,218.6109,218.5428,218.6109,12743.0
2023-07-17 13:00:00,224.77,224.78,224.71,224.75,11988.0,218.6012,218.6109,218.5428,218.5817,11988.0
2023-07-17 13:05:00,224.76,224.82,224.62,224.66,19943.0,218.5914,218.6498,218.4553,218.4942,19943.0
2023-07-17 13:10:00,224.68,224.77,224.65,224.74,26262.0,218.5136,218.6012,218.4844,218.572,26262.0
2023-07-17 13:15:00,224.74,224.76,224.71,224.73,5966.0,218.572,218.5914,218.5428,218.5622,5966.0
2023-07-17 13:20:00,224.7,224.74,224.64,224.68,12331.0,218.5331,218.572,218.4747,218.5136,12331.0
2023-07-17 13:25:00,224.65,224.73,224.64,224.73,10100.0,218.4844,218.5622,218.4747,218.5622,10100.0
2023-07-17 13:30:00,224.73,224.79,224.73,224.78,29263.0,218.5622,218.6206,218.5622,218.6109,29263.0
2023-07-17 13:35:00,224.78,224.79,224.73,224.73,14681.0,218.6109,218.6206,218.5622,218.5622,14681.0
2023-07-17 13:40:00,224.73,224.81,224.73,224.79,12792.0,218.5622,218.6401,218.5622,218.6206,12792.0
2023-07-17 13:45:00,224.79,224.89,224.78,224.88,22039.0,218.6206,218.7179,218.6109,218.7081,22039.0
2023-07-17 13:50:00,224.88,224.9,224.78,224.81,19010.0,218.7081,218.7276,218.6109,218.6401,19010.0
2023-07-17 13:55:00,224.8,224.87,224.77,224.86,12925.0,218.6303,218.6984,218.6012,218.6887,12925.0
2023-07-17 14:00:00,224.86,224.88,224.8,224.82,8364.0,218.6887,218.7081,218.6303,218.6498,8364.0
2023-07-17 14:05:00,224.81,224.85,224.79,224.84,18113.0,218.6401,218.679,218.6206,218.6692,18113.0
2023-07-17 14:10:00,224.83,224.89,224.83,224.88,10340.0,218.6595,218.7179,218.6595,218.7081,10340.0
2023-07-17 14:15:00,224.89,224.92,224.86,224.87,12371.0,218.7179,218.747,218.6887,218.6984,12371.0
2023-07-17 14:20:00,224.87,225.0,224.86,225.0,15471.0,218.6984,218.8248,218.6887,218.8248,15471.0
2023-07-17 14:25:00,224.99,224.99,224.92,224.97,23116.0,218.8151,218.8151,218.747,218.7957,23116.0
2023-07-17 14:30:00,224.96,224.99,224.86,224.89,28075.0,218.7859,218.8151,218.6887,218.7179,28075.0
2023-07-17 14:35:00,224.9,224.9,224.78,224.79,17532.0,218.7276,218.7276,218.6109,218.6206,17532.0
2023-07-17 14:40:00,224.8,224.86,224.79,224.85,12743.0,218.6303,218.6887,218.6206,218.679,12743.0
2023-07-17 14:45:00,224.86,224.87,224.82,224.86,13360.0,218.6887,218.6984,218.6498,218.6887,13360.0
2023-07-17 14:50:00,224.86,224.93,224.84,224.93,13090.0,218.6887,218.7568,218.6692,218.7568,13090.0
2023-07-17 14:55:00,224.93,224.95,224.87,224.9,26935.0,218.7568,218.7762,218.6984,218.7276,26935.0
2023-07-17 15:00:00,224.9,225.0,224.9,225.0,15125.0,218.7276,218.8248,218.7276,218.8248,15125.0
2023-07-17 15:05:00,225.0,225.0,224.93,224.95,23463.0,218.8248,218.8248,218.7568,218.7762,23463.0
2023-07-17 15:10:00,224.94,225.05,224.94,225.03,53381.0,218.7665,218.8735,218.7665,218.854,53381.0
2023-07-17 15:15:00,225.01,225.35,224.98,225.29,43001.0,218.8346,219.1652,218.8054,219.1069,43001.0
2023-07-17 15:20:00,225.32,225.36,225.07,225.19,50049.0,219.1361,219.175,218.8929,219.0096,50049.0
2023-07-17 15:25:00,225.18,225.24,225.11,225.19,44569.0,218.9999,219.0583,218.9318,219.0096,44569.0
2023-07-17 15:30:00,225.18,225.18,225.0,225.04,27494.0,218.9999,218.9999,218.8248,218.8637,27494.0
2023-07-17 15:35:00,225.02,225.13,225.01,225.07,24493.0,218.8443,218.9513,218.8346,218.8929,24493.0
2023-07-17 15:40:00,225.08,225.15,225.04,225.04,19965.0,218.9026,218.9707,218.8637,218.8637,19965.0
2023-07-17 15:45:00,225.05,225.13,225.01,225.02,20185.0,218.8735,218.9513,218.8346,218.8443,20185.0
2023-07-17 15:50:00,225.0,225.1,224.83,225.01,45255.0,218.8248,218.9221,218.6595,218.8346,45255.0
2023-07-17 15:55:00,224.98,225.01,224.71,224.8,43072.0,218.8054,218.8346,218.5428,218.6303,43072.0
2023-07-18 09:30:00,224.7,224.76,224.53,224.74,98801.0,218.5331,218.5914,218.3677,218.572,98801.0
2023-07-18 09:35:00,224.73,224.93,224.69,224.82,26729.0,218.5622,218.7568,218.5233,218.6498,26729.0
2023-07-18 09:40:00,224.84,225.16,224.83,225.1,23244.0,218.6692,218.9804,218.6595,218.9221,23244.0
2023-07-18 09:45:00,225.14,225.22,225.14,225.18,20429.0,218.961,219.0388,218.961,218.9999,20429.0
2023-07-18 09:50:00,225.19,225.22,225.01,225.18,26322.0,219.0096,219.0388,218.8346,218.9999,26322.0
2023-07-18 09:55:00,225.19,225.45,225.16,225.41,24178.0,219.0096,219.2625,218.9804,219.2236,24178.0
2023-07-18 10:00:00,225.48,225.51,225.36,225.5,33320.0,219.2917,219.3208,219.175,219.3111,33320.0
2023-07-18 10:05:00,225.51,225.58,225.47,225.52,22863.0,219.3208,219.3889,219.2819,219.3306,22863.0
2023-07-18 10:10:00,225.54,225.57,225.45,225.52,41858.0,219.35,219.3792,219.2625,219.3306,41858.0
2023-07-18 10:15:00,225.54,225.54,225.43,225.5,118158.0,219.35,219.35,219.243,219.3111,118158.0
2023-07-18 10:20:00,225.49,225.58,225.44,225.53,14139.0,219.3014,219.3889,219.2528,219.3403,14139.0
2023-07-18 10:25:00,225.52,225.52,225.42,225.47,47671.0,219.3306,219.3306,219.2333,219.2819,47671.0
2023-07-18 10:30:00,225.47,225.5,225.31,225.35,40821.0,219.2819,219.3111,219.1263,219.1652,40821.0
2023-07-18 10:35:00,225.35,225.46,225.34,225.46,23754.0,219.1652,219.2722,219.1555,219.2722,23754.0
2023-07-18 10:40:00,225.48,225.57,225.47,225.54,21685.0,219.2917,219.3792,219.2819,219.35,21685.0
2023-07-18 10:45:00,225.55,225.75,225.54,225.75,39397.0,219.3597,219.5543,219.35,219.5543,39397.0
2023-07-18 10:50:00,225.72,225.73,225.63,225.66,14395.0,219.5251,219.5348,219.4375,219.4667,14395.0
2023-07-18 10:55:00,225.68,225.7,225.6,225.69,12543.0,219.4862,219.5056,219.4084,219.4959,12543.0
2023-07-18 11:00:00,225.7,225.82,225.69,225.81,20099.0,219.5056,219.6223,219.4959,219.6126,20099.0
2023-07-18 11:05:00,225.79,225.84,225.74,225.83,39705.0,219.5932,219.6418,219.5445,219.6321,39705.0
2023-07-18 11:10:00,225.83,225.9,225.77,225.83,28542.0,219.6321,219.7001,219.5737,219.6321,28542.0
2023-07-18 11:15:00,225.83,225.86,225.77,225.84,28461.0,219.6321,219.6612,219.5737,219.6418,28461.0
2023-07-18 11:20:00,225.83,225.86,225.81,225.83,26532.0,219.6321,219.6612,219.6126,219.6321,26532.0
2023-07-18 11:25:00,225.82,225.83,225.73,225.76,28477.0,219.6223,219.6321,219.5348,219.564,28477.0
2023-07-18 11:30:00,225.74,225.74,225.6,225.68,12859.0,219.5445,219.5445,219.4084,219.4862,12859.0
2023-07-18 11:35:00,225.66,225.76,225.63,225.75,17039.0,219.4667,219.564,219.4375,219.5543,17039.0
2023-07-18 11:40:00,225.79,225.85,225.71,225.77,14936.0,219.5932,219.6515,219.5154,219.5737,14936.0
2023-07-18 11:45:00,225.79,226.09,225.78,226.08,38566.0,219.5932,219.8849,219.5834,219.8752,38566.0
2023-07-18 11:50:00,226.09,226.12,225.95,226.01,25333.0,219.8849,219.9141,219.7488,219.8071,25333.0
2023-07-18 11:55:00,226.03,226.11,226.01,226.1,28090.0,219.8266,219.9044,219.8071,219.8946,28090.0
2023-07-18 12:00:00,226.09,226.13,226.01,226.02,31423.0,219.8849,219.9238,219.8071,219.8168,31423.0
2023-07-18 12:05:00,226.04,226.04,225.92,226.01,11338.0,219.8363,219.8363,219.7196,219.8071,11338.0
2023-07-18 12:10:00,225.98,225.99,225.9,225.95,17208.0,219.7779,219.7877,219.7001,219.7488,17208.0
2023-07-18 12:15:00,225.94,226.03,225.93,226.01,8122.0,219.739,219.8266,219.7293,219.8071,8122.0
2023-07-18 12:20:00,226.02,226.03,225.7,225.71,25294.0,219.8168,219.8266,219.5056,219.5154,25294.0
2023-07-18 12:25:00,225.71,225.98,225.71,225.98,16205.0,219.5154,219.7779,219.5154,219.7779,16205.0
2023-07-18 12:30:00,225.98,226.0,225.91,225.97,14273.0,219.7779,219.7974,219.7099,219.7682,14273.0
2023-07-18 12:35:00,225.99,226.06,225.95,226.03,19079.0,219.7877,219.8557,219.7488,219.8266,19079.0
2023-07-18 12:40:00,226.03,226.07,225.97,226.01,14730.0,219.8266,219.8655,219.7682,219.8071,14730.0
2023-07-18 12:45:00,226.01,226.01,225.89,225.96,23242.0,219.8071,219.8071,219.6904,219.7585,23242.0
2023-07-18 12:50:00,225.96,225.99,225.9,225.93,9288.0,219.7585,219.7877,219.7001,219.7293,9288.0
2023-07-18 12:55:00,225.93,225.96,225.89,225.94,10679.0,219.7293,219.7585,219.6904,219.739,10679.0
2023-07-18 13:00:00,225.95,226.05,225.94,226.04,15062.0,219.7488,219.846,219.739,219.8363,15062.0
2023-07-18 13:05:00,226.04,226.11,226.04,226.08,39860.0,219.8363,219.9044,219.8363,219.8752,39860.0
2023-07-18 13:10:00,226.09,226.14,226.08,226.13,26650.0,219.8849,219.9336,219.8752,219.9238,26650.0
2023-07-18 13:15:00,226.15,226.19,226.07,226.09,23013.0,219.9433,219.9822,219.8655,219.8849,23013.0
2023-07-18 13:20:00,226.1,226.1,226.0,226.04,15420.0,219.8946,219.8946,219.7974,219.8363,15420.0
2023-07-18 13:25:00,226.04,226.09,226.03,226.08,4269.0,219.8363,219.8849,219.8266,219.8752,4269.0
2023-07-18 13:30:00,226.08,226.11,226.05,226.09,21947.0,219.8752,219.9044,219.846,219.8849,21947.0
2023-07-18 13:35:00,226.09,226.1,226.04,226.08,12277.0,219.8849,219.8946,219.8363,219.8752,12277.0
2023-07-18 13:40:00,226.13,226.17,226.11,226.13,13280.0,219.9238,219.9627,219.9044,219.9238,13280.0
2023-07-18 13:45:00,226.13,226.18,226.07,226.18,11420.0,219.9238,219.9725,219.8655,219.9725,11420.0
2023-07-18 13:50:00,226.15,226.21,226.12,226.19,88982.0,219.9433,220.0016,219.9141,219.9822,88982.0
2023-07-18 13:55:00,226.19,226.22,226.15,226.2,21259.0,219.9822,220.0114,219.9433,219.9919,21259.0
2023-07-18 14:00:00,226.2,226.3,226.19,226.29,24023.0,219.9919,220.0892,219.9822,220.0794,24023.0
2023-07-18 14:05:00,226.3,226.39,226.29,226.37,15961.0,220.0892,220.1767,220.0794,220.1572,15961.0
2023-07-18 14:10:00,226.38,226.43,226.37,226.41,34493.0,220.167,220.2156,220.1572,220.1961,34493.0
2023-07-18 14:15:00,226.42,226.43,226.38,226.4,12442.0,220.2059,220.2156,220.167,220.1864,12442.0
2023-07-18 14:20:00,226.43,226.59,226.41,226.54,26109.0,220.2156,220.3712,220.1961,220.3226,26109.0
2023-07-18 14:25:00,226.53,226.63,226.48,226.63,26134.0,220.3128,220.4101,220.2642,220.4101,26134.0
2023-07-18 14:30:00,226.63,226.69,226.54,226.54,14058.0,220.4101,220.4685,220.3226,220.3226,14058.0
2023-07-18 14:35:00,226.53,226.53,226.42,226.45,19294.0,220.3128,220.3128,220.2059,220.235,19294.0
2023-07-18 14:40:00,226.46,226.5,226.36,226.5,20940.0,220.2448,220.2837,220.1475,220.2837,20940.0
2023-07-18 14:45:00,226.51,226.67,226.5,226.63,7563.0,220.2934,220.449,220.2837,220.4101,7563.0
2023-07-18 14:50:00,226.64,226.64,226.55,226.55,10413.0,220.4198,220.4198,220.3323,220.3323,10413.0
2023-07-18 14:55:00,226.56,226.58,226.55,226.57,12802.0,220.342,220.3615,220.3323,220.3517,12802.0
2023-07-18 15:00:00,226.57,226.59,226.41,226.59,21012.0,220.3517,220.3712,220.1961,220.3712,21012.0
2023-07-18 15:05:00,226.59,226.66,226.57,226.63,15760.0,220.3712,220.4393,220.3517,220.4101,15760.0
2023-07-18 15:10:00,226.63,226.83,226.62,226.79,23200.0,220.4101,220.6046,220.4004,220.5657,23200.0
2023-07-18 15:15:00,226.81,226.92,226.77,226.81,26200.0,220.5852,220.6921,220.5463,220.5852,26200.0
2023-07-18 15:20:00,226.81,226.84,226.71,226.83,20795.0,220.5852,220.6143,220.4879,220.6046,20795.0
2023-07-18 15:25:00,226.84,226.85,226.73,226.75,30747.0,220.6143,220.6241,220.5074,220.5268,30747.0
2023-07-18 15:30:00,226.73,226.78,226.59,226.68,21886.0,220.5074,220.556,220.3712,220.4587,21886.0
2023-07-18 15:35:00,226.68,226.72,226.62,226.7,33274.0,220.4587,220.4976,220.4004,220.4782,33274.0
2023-07-18 15:40:00,226.7,226.78,226.69,226.73,29662.0,220.4782,220.556,220.4685,220.5074,29662.0
2023-07-18 15:45:00,226.72,226.89,226.68,226.79,40724.0,220.4976,220.663,220.4587,220.5657,40724.0
2023-07-18 15:50:00,226.77,226.92,226.65,226.72,41764.0,220.5463,220.6921,220.4296,220.4976,41764.0
2023-07-18 15:55:00,226.72,226.72,226.55,226.58,60981.0,220.4976,220.4976,220.3323,220.3615,60981.0
2023-07-19 09:30:00,227.08,227.5,226.97,227.43,144309.0,220.8478,221.2562,220.7408,221.1881,144309.0
2023-07-19 09:35:00,227.39,227.57,227.39,227.53,58485.0,221.1492,221.3243,221.1492,221.2854,58485.0
2023-07-19 09:40:00,227.54,227.6,227.46,227.48,51172.0,221.2951,221.3535,221.2173,221.2368,51172.0
2023-07-19 09:45:00,227.48,227.53,227.4,227.47,38173.0,221.2368,221.2854,221.159,221.227,38173.0
2023-07-19 09:50:00,227.47,227.53,227.4,227.5,49530.0,221.227,221.2854,221.159,221.2562,49530.0
2023-07-19 09:55:00,227.5,227.61,227.45,227.59,30325.0,221.2562,221.3632,221.2076,221.3438,30325.0
2023-07-19 10:00:00,227.59,227.62,227.51,227.61,50763.0,221.3438,221.3729,221.266,221.3632,50763.0
2023-07-19 10:05:00,227.61,227.67,227.51,227.61,61885.0,221.3632,221.4216,221.266,221.3632,61885.0
2023-07-19 10:10:00,227.61,227.74,227.56,227.57,37052.0,221.3632,221.4896,221.3146,221.3243,37052.0
2023-07-19 10:15:00,227.57,227.68,227.45,227.66,115874.0,221.3243,221.4313,221.2076,221.4118,115874.0
2023-07-19 10:20:00,227.67,227.74,227.62,227.73,22807.0,221.4216,221.4896,221.3729,221.4799,22807.0
2023-07-19 10:25:00,227.72,227.75,227.48,227.49,19712.0,221.4702,221.4994,221.2368,221.2465,19712.0
2023-07-19 10:30:00,227.51,227.56,227.39,227.45,42641.0,221.266,221.3146,221.1492,221.2076,42641.0
2023-07-19 10:35:00,227.45,227.46,227.33,227.42,33412.0,221.2076,221.2173,221.0909,221.1784,33412.0
2023-07-19 10:40:00,227.42,227.62,227.37,227.55,40060.0,221.1784,221.3729,221.1298,221.3049,40060.0
2023-07-19 10:45:00,227.54,227.62,227.42,227.45,33503.0,221.2951,221.3729,221.1784,221.2076,33503.0
2023-07-19 10:50:00,227.46,227.62,227.12,227.17,35810.0,221.2173,221.3729,220.8867,220.9353,35810.0
2023-07-19 10:55:00,227.17,227.29,226.87,227.2,37176.0,220.9353,221.052,220.6435,220.9645,37176.0
2023-07-19 11:00:00,227.2,227.3,227.1,227.18,36861.0,220.9645,221.0617,220.8672,220.945,36861.0
2023-07-19 11:05:00,227.18,227.33,227.18,227.27,40466.0,220.945,221.0909,220.945,221.0325,40466.0
2023-07-19 11:10:00,227.26,227.43,227.24,227.43,27525.0,221.0228,221.1881,221.0034,221.1881,27525.0
2023-07-19 11:15:00,227.41,227.52,227.37,227.47,17084.0,221.1687,221.2757,221.1298,221.227,17084.0
2023-07-19 11:20:00,227.47,227.47,227.25,227.29,19199.0,221.227,221.227,221.0131,221.052,19199.0
2023-07-19 11:25:00,227.31,227.48,227.3,227.45,12742.0,221.0714,221.2368,221.0617,221.2076,12742.0
2023-07-19 11:30:00,227.48,227.62,227.47,227.6,19869.0,221.2368,221.3729,221.227,221.3535,19869.0
2023-07-19 11:35:00,227.59,227.6,227.47,227.5,27258.0,221.3438,221.3535,221.227,221.2562,27258.0
2023-07-19 11:40:00,227.48,227.53,227.46,227.53,21880.0,221.2368,221.2854,221.2173,221.2854,21880.0
2023-07-19 11:45:00,227.53,227.59,227.5,227.54,15637.0,221.2854,221.3438,221.2562,221.2951,15637.0
2023-07-19 11:50:00,227.54,227.59,227.46,227.59,9867.0,221.2951,221.3438,221.2173,221.3438,9867.0
2023-07-19 11:55:00,227.59,227.62,227.48,227.56,16831.0,221.3438,221.3729,221.2368,221.3146,16831.0
2023-07-19 12:00:00,227.58,227.76,227.51,227.52,22955.0,221.334,221.5091,221.266,221.2757,22955.0
2023-07-19 12:05:00,227.58,227.67,227.5,227.59,26775.0,221.334,221.4216,221.2562,221.3438,26775.0
2023-07-19 12:10:00,227.64,227.67,227.51,227.56,42787.0,221.3924,221.4216,221.266,221.3146,42787.0
2023-07-19 12:15:00,227.59,227.59,227.45,227.51,47368.0,221.3438,221.3438,221.2076,221.266,47368.0
2023-07-19 12:20:00,227.52,227.52,227.24,227.33,24471.0,221.2757,221.2757,221.0034,221.0909,24471.0
2023-07-19 12:25:00,227.3,227.31,227.1,227.2,50758.0,221.0617,221.0714,220.8672,220.9645,50758.0
2023-07-19 12:30:00,227.17,227.17,226.87,227.13,29889.0,220.9353,220.9353,220.6435,220.8964,29889.0
2023-07-19 12:35:00,227.13,227.13,226.89,226.92,18187.0,220.8964,220.8964,220.663,220.6921,18187.0
2023-07-19 12:40:00,226.87,227.05,226.85,227.02,14600.0,220.6435,220.8186,220.6241,220.7894,14600.0
2023-07-19 12:45:00,227.02,227.09,226.94,227.04,24713.0,220.7894,220.8575,220.7116,220.8089,24713.0
2023-07-19 12:50:00,227.02,227.17,226.99,227.16,17956.0,220.7894,220.9353,220.7602,220.9256,17956.0
2023-07-19 12:55:00,227.16,227.19,227.1,227.18,14570.0,220.9256,220.9547,220.8672,220.945,14570.0
2023-07-19 13:00:00,227.19,227.21,227.05,227.07,20440.0,220.9547,220.9742,220.8186,220.838,20440.0
2023-07-19 13:05:00,227.03,227.04,226.81,226.91,27650.0,220.7991,220.8089,220.5852,220.6824,27650.0
2023-07-19 13:10:00,226.89,227.14,226.89,227.14,14774.0,220.663,220.9061,220.663,220.9061,14774.0
2023-07-19 13:15:00,227.14,227.14,227.02,227.03,11518.0,220.9061,220.9061,220.7894,220.7991,11518.0
2023-07-19 13:20:00,227.04,227.1,226.99,227.08,11144.0,220.8089,220.8672,220.7602,220.8478,11144.0
2023-07-19 13:25:00,227.09,227.09,226.97,227.06,14244.0,220.8575,220.8575,220.7408,220.8283,14244.0
2023-07-19 13:30:00,227.05,227.09,226.97,226.97,32431.0,220.8186,220.8575,220.7408,220.7408,32431.0
2023-07-19 13:35:00,226.96,226.98,226.87,226.91,26259.0,220.731,220.7505,220.6435,220.6824,26259.0
2023-07-19 13:40:00,226.9,227.13,226.88,227.06,22395.0,220.6727,220.8964,220.6532,220.8283,22395.0
2023-07-19 13:45:00,227.07,227.15,227.06,227.06,13243.0,220.838,220.9158,220.8283,220.8283,13243.0
2023-07-19 13:50:00,227.07,227.1,227.01,227.07,17670.0,220.838,220.8672,220.7797,220.838,17670.0
2023-07-19 13:55:00,227.07,227.07,226.98,227.03,22903.0,220.838,220.838,220.7505,220.7991,22903.0
2023-07-19 14:00:00,227.02,227.09,226.97,227.04,16374.0,220.7894,220.8575,220.7408,220.8089,16374.0
2023-07-19 14:05:00,227.02,227.03,226.71,226.73,46001.0,220.7894,220.7991,220.4879,220.5074,46001.0
2023-07-19 14:10:00,226.74,226.85,226.7,226.78,17747.0,220.5171,220.6241,220.4782,220.556,17747.0
2023-07-19 14:15:00,226.76,226.79,226.7,226.72,8825.0,220.5365,220.5657,220.4782,220.4976,8825.0
2023-07-19 14:20:00,226.7,226.79,226.68,226.72,10357.0,220.4782,220.5657,220.4587,220.4976,10357.0
2023-07-19 14:25:00,226.76,226.88,226.75,226.86,16879.0,220.5365,220.6532,220.5268,220.6338,16879.0
2023-07-19 14:30:00,226.87,227.1,226.84,227.07,15708.0,220.6435,220.8672,220.6143,220.838,15708.0
2023-07-19 14:35:00,227.06,227.09,227.04,227.06,21191.0,220.8283,220.8575,220.8089,220.8283,21191.0
2023-07-19 14:40:00,227.09,227.23,227.06,227.18,33557.0,220.8575,220.9936,220.8283,220.945,33557.0
2023-07-19 14:45:00,227.17,227.18,227.06,227.09,20635.0,220.9353,220.945,220.8283,220.8575,20635.0
2023-07-19 14:50:00,227.1,227.15,227.02,227.11,11891.0,220.8672,220.9158,220.7894,220.8769,11891.0
2023-07-19 14:55:00,227.11,227.19,227.08,227.18,13418.0,220.8769,220.9547,220.8478,220.945,13418.0
2023-07-19 15:00:00,227.18,227.25,227.18,227.25,16218.0,220.945,221.0131,220.945,221.0131,16218.0
2023-07-19 15:05:00,227.26,227.35,227.23,227.32,28186.0,221.0228,221.1103,220.9936,221.0812,28186.0
2023-07-19 15:10:00,227.31,227.37,227.28,227.36,8569.0,221.0714,221.1298,221.0423,221.1201,8569.0
2023-07-19 15:15:00,227.36,227.46,227.36,227.46,17238.0,221.1201,221.2173,221.1201,221.2173,17238.0
2023-07-19 15:20:00,227.47,227.54,227.45,227.51,23511.0,221.227,221.2951,221.2076,221.266,23511.0
2023-07-19 15:25:00,227.51,227.55,227.43,227.44,20450.0,221.266,221.3049,221.1881,221.1979,20450.0
2023-07-19 15:30:00,227.42,227.42,227.26,227.27,31964.0,221.1784,221.1784,221.0228,221.0325,31964.0
2023-07-19 15:35:00,227.29,227.29,227.14,227.23,25877.0,221.052,221.052,220.9061,220.9936,25877.0
2023-07-19 15:40:00,227.25,227.32,227.23,227.29,20361.0,221.0131,221.0812,220.9936,221.052,20361.0
2023-07-19 15:45:00,227.29,227.29,227.2,227.21,15884.0,221.052,221.052,220.9645,220.9742,15884.0
2023-07-19 15:50:00,227.24,227.37,227.2,227.2,28037.0,221.0034,221.1298,220.9645,220.9645,28037.0
2023-07-19 15:55:00,227.19,227.26,227.13,227.14,27541.0,220.9547,221.0228,220.8964,220.9061,27541.0
2023-07-20 09:30:00,226.61,227.01,226.55,226.91,111938.0,220.3907,220.7797,220.3323,220.6824,111938.0
2023-07-20 09:35:00,226.89,226.99,226.8,226.83,11228.0,220.663,220.7602,220.5754,220.6046,11228.0
2023-07-20 09:40:00,226.81,226.89,226.69,226.79,18201.0,220.5852,220.663,220.4685,220.5657,18201.0
2023-07-20 09:45:00,226.78,226.94,226.75,226.93,11912.0,220.556,220.7116,220.5268,220.7019,11912.0
2023-07-20 09:50:00,226.91,226.96,226.81,226.86,29302.0,220.6824,220.731,220.5852,220.6338,29302.0
2023-07-20 09:55:00,226.9,226.94,226.8,226.8,4850.0,220.6727,220.7116,220.5754,220.5754,4850.0
2023-07-20 10:00:00,226.9,226.91,226.59,226.6,70660.0,220.6727,220.6824,220.3712,220.3809,70660.0
2023-07-20 10:05:00,226.57,226.6,226.4,226.45,56090.0,220.3517,220.3809,220.1864,220.235,56090.0
2023-07-20 10:10:00,226.38,226.53,226.31,226.34,28393.0,220.167,220.3128,220.0989,220.1281,28393.0
2023-07-20 10:15:00,226.36,226.46,226.22,226.23,31192.0,220.1475,220.2448,220.0114,220.0211,31192.0
2023-07-20 10:20:00,226.24,226.24,226.04,226.08,81662.0,220.0308,220.0308,219.8363,219.8752,81662.0
2023-07-20 10:25:00,226.07,226.09,225.93,226.02,19571.0,219.8655,219.8849,219.7293,219.8168,19571.0
2023-07-20 10:30:00,225.99,226.0,225.78,225.8,11320.0,219.7877,219.7974,219.5834,219.6029,11320.0
2023-07-20 10:35:00,225.8,225.96,225.71,225.71,15867.0,219.6029,219.7585,219.5154,219.5154,15867.0
2023-07-20 10:40:00,225.7,225.95,225.7,225.93,25858.0,219.5056,219.7488,219.5056,219.7293,25858.0
2023-07-20 10:45:00,225.92,226.09,225.92,226.06,41532.0,219.7196,219.8849,219.7196,219.8557,41532.0
2023-07-20 10:50:00,226.05,226.26,226.01,226.22,18741.0,219.846,220.0503,219.8071,220.0114,18741.0
2023-07-20 10:55:00,226.21,226.25,226.07,226.19,10345.0,220.0016,220.0405,219.8655,219.9822,10345.0
2023-07-20 11:00:00,226.19,226.37,226.14,226.35,21088.0,219.9822,220.1572,219.9336,220.1378,21088.0
2023-07-20 11:05:00,226.37,226.39,226.28,226.29,17118.0,220.1572,220.1767,220.0697,220.0794,17118.0
2023-07-20 11:10:00,226.29,226.34,226.23,226.23,6790.0,220.0794,220.1281,220.0211,220.0211,6790.0
2023-07-20 11:15:00,226.24,226.28,226.17,226.21,17467.0,220.0308,220.0697,219.9627,220.0016,17467.0
2023-07-20 11:20:00,226.2,226.26,226.1,226.1,18529.0,219.9919,220.0503,219.8946,219.8946,18529.0
2023-07-20 11:25:00,226.11,226.32,226.1,226.21,13203.0,219.9044,220.1086,219.8946,220.0016,13203.0
2023-07-20 11:30:00,226.21,226.34,226.19,226.29,13925.0,220.0016,220.1281,219.9822,220.0794,13925.0
2023-07-20 11:35:00,226.31,226.51,226.31,226.5,11910.0,220.0989,220.2934,220.0989,220.2837,11910.0
2023-07-20 11:40:00,226.46,226.48,226.4,226.42,7177.0,220.2448,220.2642,220.1864,220.2059,7177.0
2023-07-20 11:45:00,226.43,226.45,226.21,226.31,15548.0,220.2156,220.235,220.0016,220.0989,15548.0
2023-07-20 11:50:00,226.23,226.42,226.23,226.33,18679.0,220.0211,220.2059,220.0211,220.1183,18679.0
2023-07-20 11:55:00,226.32,226.39,226.3,226.37,108051.0,220.1086,220.1767,220.0892,220.1572,108051.0
2023-07-20 12:00:00,226.37,226.52,226.36,226.52,13661.0,220.1572,220.3031,220.1475,220.3031,13661.0
2023-07-20 12:05:00,226.51,226.57,226.47,226.56,8504.0,220.2934,220.3517,220.2545,220.342,8504.0
2023-07-20 12:10:00,226.55,226.65,226.53,226.63,16117.0,220.3323,220.4296,220.3128,220.4101,16117.0
2023-07-20 12:15:00,226.63,226.72,226.52,226.53,29141.0,220.4101,220.4976,220.3031,220.3128,29141.0
2023-07-20 12:20:00,226.53,226.54,226.33,226.35,18661.0,220.3128,220.3226,220.1183,220.1378,18661.0
2023-07-20 12:25:00,226.35,226.4,226.28,226.28,28784.0,220.1378,220.1864,220.0697,220.0697,28784.0
2023-07-20 12:30:00,226.28,226.32,226.04,226.05,30827.0,220.0697,220.1086,219.8363,219.846,30827.0
2023-07-20 12:35:00,226.05,226.15,225.98,226.03,104292.0,219.846,219.9433,219.7779,219.8266,104292.0
2023-07-20 12:40:00,226.03,226.22,226.02,226.14,30380.0,219.8266,220.0114,219.8168,219.9336,30380.0
2023-07-20 12:45:00,226.15,226.2,226.12,226.2,36921.0,219.9433,219.9919,219.9141,219.9919,36921.0
2023-07-20 12:50:00,226.22,226.26,226.18,226.22,72265.0,220.0114,220.0503,219.9725,220.0114,72265.0
2023-07-20 12:55:00,226.2,226.21,226.07,226.09,14970.0,219.9919,220.0016,219.8655,219.8849,14970.0
2023-07-20 13:00:00,226.11,226.13,226.04,226.1,18867.0,219.9044,219.9238,219.8363,219.8946,18867.0
2023-07-20 13:05:00,226.1,226.17,226.02,226.02,24503.0,219.8946,219.9627,219.8168,219.8168,24503.0
2023-07-20 13:10:00,226.02,226.15,226.01,226.13,18575.0,219.8168,219.9433,219.8071,219.9238,18575.0
2023-07-20 13:15:00,226.15,226.15,225.95,225.99,17607.0,219.9433,219.9433,219.7488,219.7877,17607.0
2023-07-20 13:20:00,225.98,226.11,225.95,225.98,16402.0,219.7779,219.9044,219.7488,219.7779,16402.0
2023-07-20 13:25:00,225.96,226.19,225.96,226.18,14673.0,219.7585,219.9822,219.7585,219.9725,14673.0
2023-07-20 13:30:00,226.13,226.23,226.12,226.2,9918.0,219.9238,220.0211,219.9141,219.9919,9918.0
2023-07-20 13:35:00,226.2,226.25,225.97,225.98,15097.0,219.9919,220.0405,219.7682,219.7779,15097.0
2023-07-20 13:40:00,225.96,226.07,225.95,226.05,5637.0,219.7585,219.8655,219.7488,219.846,5637.0
2023-07-20 13:45:00,226.09,226.16,226.08,226.11,14458.0,219.8849,219.953,219.8752,219.9044,14458.0
2023-07-20 13:50:00,226.13,226.18,226.08,226.09,7901.0,219.9238,219.9725,219.8752,219.8849,7901.0
2023-07-20 13:55:00,226.06,226.1,226.04,226.06,11719.0,219.8557,219.8946,219.8363,219.8557,11719.0
2023-07-20 14:00:00,226.0,226.06,225.92,226.0,37819.0,219.7974,219.8557,219.7196,219.7974,37819.0
2023-07-20 14:05:00,226.0,226.11,225.97,226.1,12301.0,219.7974,219.9044,219.7682,219.8946,12301.0
2023-07-20 14:10:00,226.05,226.05,225.91,225.92,8496.0,219.846,219.846,219.7099,219.7196,8496.0
2023-07-20 14:15:00,225.93,225.95,225.72,225.74,24775.0,219.7293,219.7488,219.5251,219.5445,24775.0
2023-07-20 14:20:00,225.71,225.82,225.61,225.74,15858.0,219.5154,219.6223,219.4181,219.5445,15858.0
2023-07-20 14:25:00,225.75,225.75,225.42,225.42,23357.0,219.5543,219.5543,219.2333,219.2333,23357.0
2023-07-20 14:30:00,225.42,225.63,225.42,225.63,15594.0,219.2333,219.4375,219.2333,219.4375,15594.0
2023-07-20 14:35:00,225.63,225.79,225.59,225.76,19852.0,219.4375,219.5932,219.3986,219.564,19852.0
2023-07-20 14:40:00,225.74,225.76,225.6,225.6,8990.0,219.5445,219.564,219.4084,219.4084,8990.0
2023-07-20 14:45:00,225.67,225.78,225.67,225.71,6310.0,219.4765,219.5834,219.4765,219.5154,6310.0
2023-07-20 14:50:00,225.71,225.79,225.67,225.72,31065.0,219.5154,219.5932,219.4765,219.5251,31065.0
2023-07-20 14:55:00,225.74,225.75,225.63,225.65,10523.0,219.5445,219.5543,219.4375,219.457,10523.0
2023-07-20 15:00:00,225.66,225.75,225.55,225.55,23544.0,219.4667,219.5543,219.3597,219.3597,23544.0
2023-07-20 15:05:00,225.57,225.62,225.52,225.53,13449.0,219.3792,219.4278,219.3306,219.3403,13449.0
2023-07-20 15:10:00,225.53,225.63,225.51,225.55,32093.0,219.3403,219.4375,219.3208,219.3597,32093.0
2023-07-20 15:15:00,225.52,225.56,225.29,225.31,22678.0,219.3306,219.3695,219.1069,219.1263,22678.0
2023-07-20 15:20:00,225.31,225.4,225.24,225.26,23488.0,219.1263,219.2139,219.0583,219.0777,23488.0
2023-07-20 15:25:00,225.27,225.27,225.14,225.18,14405.0,219.0874,219.0874,218.961,218.9999,14405.0
2023-07-20 15:30:00,225.19,225.5,225.19,225.38,27463.0,219.0096,219.3111,219.0096,219.1944,27463.0
2023-07-20 15:35:00,225.35,225.47,225.33,225.41,14508.0,219.1652,219.2819,219.1458,219.2236,14508.0
2023-07-20 15:40:00,225.44,225.54,225.42,225.45,17369.0,219.2528,219.35,219.2333,219.2625,17369.0
2023-07-20 15:45:00,225.44,225.46,225.3,225.41,32043.0,219.2528,219.2722,219.1166,219.2236,32043.0
2023-07-20 15:50:00,225.43,225.62,225.38,225.53,30795.0,219.243,219.4278,219.1944,219.3403,30795.0
2023-07-20 15:55:00,225.5,225.65,225.44,225.53,51938.0,219.3111,219.457,219.2528,219.3403,51938.0
2023-07-21 09:30:00,226.42,226.54,226.2,226.43,72758.0,220.2059,220.3226,219.9919,220.2156,72758.0
2023-07-21 09:35:00,226.36,226.47,226.25,226.31,20996.0,220.1475,220.2545,220.0405,220.0989,20996.0
2023-07-21 09:40:00,226.33,226.36,226.15,226.15,18020.0,220.1183,220.1475,219.9433,219.9433,18020.0
2023-07-21 09:45:00,226.13,226.22,225.8,225.89,29495.0,219.9238,220.0114,219.6029,219.6904,29495.0
2023-07-21 09:50:00,225.85,225.91,225.64,225.77,14462.0,219.6515,219.7099,219.4473,219.5737,14462.0
2023-07-21 09:55:00,225.79,225.85,225.73,225.79,21979.0,219.5932,219.6515,219.5348,219.5932,21979.0
2023-07-21 10:00:00,225.79,225.84,225.46,225.68,45868.0,219.5932,219.6418,219.2722,219.4862,45868.0
2023-07-21 10:05:00,225.6,225.82,225.59,225.82,14024.0,219.4084,219.6223,219.3986,219.6223,14024.0
2023-07-21 10:10:00,225.82,226.05,225.79,226.0,13637.0,219.6223,219.846,219.5932,219.7974,13637.0
2023-07-21 10:15:00,226.01,226.16,226.0,226.14,106497.0,219.8071,219.953,219.7974,219.9336,106497.0
2023-07-21 10:20:00,226.13,226.13,225.75,225.77,19017.0,219.9238,219.9238,219.5543,219.5737,19017.0
2023-07-21 10:25:00,225.78,225.78,225.51,225.52,18471.0,219.5834,219.5834,219.3208,219.3306,18471.0
2023-07-21 10:30:00,225.51,225.76,225.5,225.68,20425.0,219.3208,219.564,219.3111,219.4862,20425.0
2023-07-21 10:35:00,225.66,225.87,225.66,225.75,13419.0,219.4667,219.671,219.4667,219.5543,13419.0
2023-07-21 10:40:00,225.81,225.98,225.81,225.9,5314.0,219.6126,219.7779,219.6126,219.7001,5314.0
2023-07-21 10:45:00,225.91,226.08,225.89,226.03,10847.0,219.7099,219.8752,219.6904,219.8266,10847.0
2023-07-21 10:50:00,226.05,226.08,225.88,225.89,9592.0,219.846,219.8752,219.6807,219.6904,9592.0
2023-07-21 10:55:00,225.89,225.92,225.82,225.92,8862.0,219.6904,219.7196,219.6223,219.7196,8862.0
2023-07-21 11:00:00,225.96,226.06,225.9,225.92,7949.0,219.7585,219.8557,219.7001,219.7196,7949.0
2023-07-21 11:05:00,225.92,226.25,225.91,226.2,8766.0,219.7196,220.0405,219.7099,219.9919,8766.0
2023-07-21 11:10:00,226.22,226.27,226.12,226.15,15044.0,220.0114,220.06,219.9141,219.9433,15044.0
2023-07-21 11:15:00,226.14,226.27,226.13,226.25,27532.0,219.9336,220.06,219.9238,220.0405,27532.0
2023-07-21 11:20:00,226.22,226.26,226.19,226.21,14474.0,220.0114,220.0503,219.9822,220.0016,14474.0
2023-07-21 11:25:00,226.23,226.29,226.16,226.29,9152.0,220.0211,220.0794,219.953,220.0794,9152.0
2023-07-21 11:30:00,226.31,226.39,226.19,226.2,16420.0,220.0989,220.1767,219.9822,219.9919,16420.0
2023-07-21 11:35:00,226.2,226.29,226.17,226.2,19718.0,219.9919,220.0794,219.9627,219.9919,19718.0
2023-07-21 11:40:00,226.26,226.28,226.06,226.07,19448.0,220.0503,220.0697,219.8557,219.8655,19448.0
2023-07-21 11:45:00,226.05,226.3,225.98,226.29,22143.0,219.846,220.0892,219.7779,220.0794,22143.0
2023-07-21 11:50:00,226.34,226.37,226.07,226.08,38381.0,220.1281,220.1572,219.8655,219.8752,38381.0
2023-07-21 11:55:00,226.08,226.25,226.03,226.25,10693.0,219.8752,220.0405,219.8266,220.0405,10693.0
2023-07-21 12:00:00,226.25,226.26,226.06,226.16,10453.0,220.0405,220.0503,219.8557,219.953,10453.0
2023-07-21 12:05:00,226.07,226.12,226.01,226.02,12101.0,219.8655,219.9141,219.8071,219.8168,12101.0
2023-07-21 12:10:00,226.07,226.08,225.96,226.0,8466.0,219.8655,219.8752,219.7585,219.7974,8466.0
2023-07-21 12:15:00,225.99,226.1,225.99,226.07,10470.0,219.7877,219.8946,219.7877,219.8655,10470.0
2023-07-21 12:20:00,226.09,226.18,226.06,226.06,14262.0,219.8849,219.9725,219.8557,219.8557,14262.0
2023-07-21 12:25:00,226.06,226.08,225.92,225.92,21362.0,219.8557,219.8752,219.7196,219.7196,21362.0
2023-07-21 12:30:00,225.93,226.01,225.92,225.99,15715.0,219.7293,219.8071,219.7196,219.7877,15715.0
2023-07-21 12:35:00,225.99,225.99,225.9,225.93,11192.0,219.7877,219.7877,219.7001,219.7293,11192.0
2023-07-21 12:40:00,225.93,225.93,225.73,225.79,16259.0,219.7293,219.7293,219.5348,219.5932,16259.0
2023-07-21 12:45:00,225.77,225.78,225.66,225.75,30015.0,219.5737,219.5834,219.4667,219.5543,30015.0
2023-07-21 12:50:00,225.75,225.86,225.74,225.81,28648.0,219.5543,219.6612,219.5445,219.6126,28648.0
2023-07-21 12:55:00,225.8,225.84,225.78,225.84,15134.0,219.6029,219.6418,219.5834,219.6418,15134.0
2023-07-21 13:00:00,225.83,225.96,225.83,225.96,8914.0,219.6321,219.7585,219.6321,219.7585,8914.0
2023-07-21 13:05:00,225.97,226.1,225.97,226.07,8266.0,219.7682,219.8946,219.7682,219.8655,8266.0
2023-07-21 13:10:00,226.07,226.17,226.06,226.11,10132.0,219.8655,219.9627,219.8557,219.9044,10132.0
2023-07-21 13:15:00,226.13,226.22,226.13,226.22,17282.0,219.9238,220.0114,219.9238,220.0114,17282.0
2023-07-21 13:20:00,226.16,226.17,226.12,226.16,11607.0,219.953,219.9627,219.9141,219.953,11607.0
2023-07-21 13:25:00,226.14,226.23,226.1,226.23,16723.0,219.9336,220.0211,219.8946,220.0211,16723.0
2023-07-21 13:30:00,226.24,226.37,226.21,226.34,12228.0,220.0308,220.1572,220.0016,220.1281,12228.0
2023-07-21 13:35:00,226.33,226.36,226.26,226.35,11775.0,220.1183,220.1475,220.0503,220.1378,11775.0
2023-07-21 13:40:00,226.34,226.42,226.27,226.28,21765.0,220.1281,220.2059,220.06,220.0697,21765.0
2023-07-21 13:45:00,226.28,226.3,226.25,226.29,14381.0,220.0697,220.0892,220.0405,220.0794,14381.0
2023-07-21 13:50:00,226.31,226.42,226.29,226.41,11202.0,220.0989,220.2059,220.0794,220.1961,11202.0
2023-07-21 13:55:00,226.41,226.41,226.29,226.39,13278.0,220.1961,220.1961,220.0794,220.1767,13278.0
2023-07-21 14:00:00,226.4,226.41,226.15,226.16,16125.0,220.1864,220.1961,219.9433,219.953,16125.0
2023-07-21 14:05:00,226.16,226.22,226.09,226.19,14181.0,219.953,220.0114,219.8849,219.9822,14181.0
2023-07-21 14:10:00,226.2,226.2,225.91,225.92,5803.0,219.9919,219.9919,219.7099,219.7196,5803.0
2023-07-21 14:15:00,225.94,226.06,225.89,226.02,10139.0,219.739,219.8557,219.6904,219.8168,10139.0
2023-07-21 14:20:00,226.06,226.06,225.94,225.99,14096.0,219.8557,219.8557,219.739,219.7877,14096.0
2023-07-21 14:25:00,225.97,226.01,225.89,225.99,15634.0,219.7682,219.8071,219.6904,219.7877,15634.0
2023-07-21 14:30:00,226.0,226.01,225.9,225.97,13956.0,219.7974,219.8071,219.7001,219.7682,13956.0
2023-07-21 14:35:00,226.0,226.07,225.98,226.03,9150.0,219.7974,219.8655,219.7779,219.8266,9150.0
2023-07-21 14:40:00,226.05,226.18,226.03,226.14,19954.0,219.846,219.9725,219.8266,219.9336,19954.0
2023-07-21 14:45:00,226.14,226.23,226.14,226.17,14719.0,219.9336,220.0211,219.9336,219.9627,14719.0
2023-07-21 14:50:00,226.17,226.17,226.06,226.08,18776.0,219.9627,219.9627,219.8557,219.8752,18776.0
2023-07-21 14:55:00,226.06,226.06,225.91,225.95,20546.0,219.8557,219.8557,219.7099,219.7488,20546.0
2023-07-21 15:00:00,225.93,225.96,225.8,225.8,15092.0,219.7293,219.7585,219.6029,219.6029,15092.0
2023-07-21 15:05:00,225.76,225.8,225.51,225.55,27666.0,219.564,219.6029,219.3208,219.3597,27666.0
2023-07-21 15:10:00,225.52,225.54,225.46,225.53,19040.0,219.3306,219.35,219.2722,219.3403,19040.0
2023-07-21 15:15:00,225.55,225.7,225.53,225.69,17457.0,219.3597,219.5056,219.3403,219.4959,17457.0
2023-07-21 15:20:00,225.71,225.78,225.55,225.6,20823.0,219.5154,219.5834,219.3597,219.4084,20823.0
2023-07-21 15:25:00,225.59,225.7,225.55,225.66,17715.0,219.3986,219.5056,219.3597,219.4667,17715.0
2023-07-21 15:30:00,225.68,225.69,225.54,225.56,19282.0,219.4862,219.4959,219.35,219.3695,19282.0
2023-07-21 15:35:00,225.56,225.69,225.54,225.59,24076.0,219.3695,219.4959,219.35,219.3986,24076.0
2023-07-21 15:40:00,225.6,225.65,225.49,225.58,14811.0,219.4084,219.457,219.3014,219.3889,14811.0
2023-07-21 15:45:00,225.56,225.71,225.51,225.57,43536.0,219.3695,219.5154,219.3208,219.3792,43536.0
2023-07-21 15:50:00,225.56,225.71,225.5,225.65,73324.0,219.3695,219.5154,219.3111,219.457,73324.0
2023-07-21 15:55:00,225.63,225.7,225.46,225.52,77528.0,219.4375,219.5056,219.2722,219.3306,77528.0
2023-07-24 09:30:00,226.05,226.39,225.92,226.38,108850.0,219.846,220.1767,219.7196,220.167,108850.0
2023-07-24 09:35:00,226.39,226.46,226.24,226.38,36860.0,220.1767,220.2448,220.0308,220.167,36860.0
2023-07-24 09:40:00,226.46,226.6,226.44,226.53,31930.0,220.2448,220.3809,220.2253,220.3128,31930.0
2023-07-24 09:45:00,226.45,226.56,226.1,226.22,20013.0,220.235,220.342,219.8946,220.0114,20013.0
2023-07-24 09:50:00,226.17,226.24,225.69,225.72,21921.0,219.9627,220.0308,219.4959,219.5251,21921.0
2023-07-24 09:55:00,225.67,225.84,225.64,225.81,21289.0,219.4765,219.6418,219.4473,219.6126,21289.0
2023-07-24 10:00:00,225.82,225.95,225.8,225.86,54872.0,219.6223,219.7488,219.6029,219.6612,54872.0
2023-07-24 10:05:00,225.84,225.9,225.65,225.8,20619.0,219.6418,219.7001,219.457,219.6029,20619.0
2023-07-24 10:10:00,225.88,226.14,225.83,226.14,19983.0,219.6807,219.9336,219.6321,219.9336,19983.0
2023-07-24 10:15:00,226.15,226.27,226.08,226.22,18700.0,219.9433,220.06,219.8752,220.0114,18700.0
2023-07-24 10:20:00,226.15,226.28,226.08,226.19,15076.0,219.9433,220.0697,219.8752,219.9822,15076.0
2023-07-24 10:25:00,226.21,226.3,226.07,226.21,14117.0,220.0016,220.0892,219.8655,220.0016,14117.0
2023-07-24 10:30:00,226.22,226.33,226.07,226.11,66917.0,220.0114,220.1183,219.8655,219.9044,66917.0
2023-07-24 10:35:00,226.12,226.28,226.07,226.09,6337.0,219.9141,220.0697,219.8655,219.8849,6337.0
2023-07-24 10:40:00,226.17,226.22,226.08,226.18,9748.0,219.9627,220.0114,219.8752,219.9725,9748.0
2023-07-24 10:45:00,226.18,226.24,226.12,226.17,7052.0,219.9725,220.0308,219.9141,219.9627,7052.0
2023-07-24 10:50:00,226.23,226.25,226.09,226.25,9600.0,220.0211,220.0405,219.8849,220.0405,9600.0
2023-07-24 10:55:00,226.24,226.31,226.17,226.26,17222.0,220.0308,220.0989,219.9627,220.0503,17222.0
2023-07-24 11:00:00,226.28,226.29,226.16,226.2,6937.0,220.0697,220.0794,219.953,219.9919,6937.0
2023-07-24 11:05:00,226.17,226.17,226.02,226.11,13787.0,219.9627,219.9627,219.8168,219.9044,13787.0
2023-07-24 11:10:00,226.07,226.35,226.07,226.34,31588.0,219.8655,220.1378,219.8655,220.1281,31588.0
2023-07-24 11:15:00,226.36,226.45,226.34,226.4,8254.0,220.1475,220.235,220.1281,220.1864,8254.0
2023-07-24 11:20:00,226.38,226.47,226.38,226.45,12834.0,220.167,220.2545,220.167,220.235,12834.0
2023-07-24 11:25:00,226.42,226.43,226.31,226.34,19750.0,220.2059,220.2156,220.0989,220.1281,19750.0
2023-07-24 11:30:00,226.35,226.36,226.22,226.25,14029.0,220.1378,220.1475,220.0114,220.0405,14029.0
2023-07-24 11:35:00,226.25,226.3,226.07,226.19,10556.0,220.0405,220.0892,219.8655,219.9822,10556.0
2023-07-24 11:40:00,226.17,226.24,226.15,226.21,3398.0,219.9627,220.0308,219.9433,220.0016,3398.0
2023-07-24 11:45:00,226.21,226.32,226.21,226.28,134381.0,220.0016,220.1086,220.0016,220.0697,134381.0
2023-07-24 11:50:00,226.3,226.44,226.29,226.44,7393.0,220.0892,220.2253,220.0794,220.2253,7393.0
2023-07-24 11:55:00,226.44,226.47,226.38,226.47,10170.0,220.2253,220.2545,220.167,220.2545,10170.0
2023-07-24 12:00:00,226.49,226.57,226.45,226.57,27839.0,220.2739,220.3517,220.235,220.3517,27839.0
2023-07-24 12:05:00,226.5,226.54,226.43,226.47,14573.0,220.2837,220.3226,220.2156,220.2545,14573.0
2023-07-24 12:10:00,226.44,226.49,226.41,226.47,67905.0,220.2253,220.2739,220.1961,220.2545,67905.0
2023-07-24 12:15:00,226.5,226.54,226.35,226.35,17719.0,220.2837,220.3226,220.1378,220.1378,17719.0
2023-07-24 12:20:00,226.36,226.38,226.27,226.31,29548.0,220.1475,220.167,220.06,220.0989,29548.0
2023-07-24 12:25:00,226.31,226.46,226.31,226.45,3695.0,220.0989,220.2448,220.0989,220.235,3695.0
2023-07-24 12:30:00,226.51,226.52,226.39,226.42,7114.0,220.2934,220.3031,220.1767,220.2059,7114.0
2023-07-24 12:35:00,226.43,226.44,226.34,226.38,7605.0,220.2156,220.2253,220.1281,220.167,7605.0
2023-07-24 12:40:00,226.38,226.4,226.32,226.35,10804.0,220.167,220.1864,220.1086,220.1378,10804.0
2023-07-24 12:45:00,226.37,226.38,226.27,226.29,82522.0,220.1572,220.167,220.06,220.0794,82522.0
2023-07-24 12:50:00,226.22,226.37,226.22,226.34,9072.0,220.0114,220.1572,220.0114,220.1281,9072.0
2023-07-24 12:55:00,226.35,226.42,226.35,226.39,16166.0,220.1378,220.2059,220.1378,220.1767,16166.0
2023-07-24 13:00:00,226.38,226.38,226.25,226.28,7252.0,220.167,220.167,220.0405,220.0697,7252.0
2023-07-24 13:05:00,226.29,226.34,226.24,226.29,5204.0,220.0794,220.1281,220.0308,220.0794,5204.0
2023-07-24 13:10:00,226.34,226.46,226.33,226.41,7436.0,220.1281,220.2448,220.1183,220.1961,7436.0
2023-07-24 13:15:00,226.42,226.45,226.33,226.36,9870.0,220.2059,220.235,220.1183,220.1475,9870.0
2023-07-24 13:20:00,226.36,226.42,226.34,226.4,6254.0,220.1475,220.2059,220.1281,220.1864,6254.0
2023-07-24 13:25:00,226.4,226.47,226.39,226.47,14296.0,220.1864,220.2545,220.1767,220.2545,14296.0
2023-07-24 13:30:00,226.48,226.48,226.35,226.39,11478.0,220.2642,220.2642,220.1378,220.1767,11478.0
2023-07-24 13:35:00,226.38,226.53,226.37,226.52,5904.0,220.167,220.3128,220.1572,220.3031,5904.0
2023-07-24 13:40:00,226.51,226.53,226.46,226.47,22055.0,220.2934,220.3128,220.2448,220.2545,22055.0
2023-07-24 13:45:00,226.48,226.55,226.48,226.54,5580.0,220.2642,220.3323,220.2642,220.3226,5580.0
2023-07-24 13:50:00,226.52,226.61,226.5,226.59,12000.0,220.3031,220.3907,220.2837,220.3712,12000.0
2023-07-24 13:55:00,226.6,226.62,226.49,226.58,13326.0,220.3809,220.4004,220.2739,220.3615,13326.0
2023-07-24 14:00:00,226.6,226.71,226.59,226.68,10775.0,220.3809,220.4879,220.3712,220.4587,10775.0
2023-07-24 14:05:00,226.67,226.69,226.61,226.64,19409.0,220.449,220.4685,220.3907,220.4198,19409.0
2023-07-24 14:10:00,226.6,226.66,226.59,226.62,5288.0,220.3809,220.4393,220.3712,220.4004,5288.0
2023-07-24 14:15:00,226.6,226.63,226.53,226.56,8131.0,220.3809,220.4101,220.3128,220.342,8131.0
2023-07-24 14:20:00,226.57,226.57,226.51,226.56,11856.0,220.3517,220.3517,220.2934,220.342,11856.0
2023-07-24 14:25:00,226.56,226.61,226.52,226.53,22459.0,220.342,220.3907,220.3031,220.3128,22459.0
2023-07-24 14:30:00,226.51,226.51,226.37,226.39,14772.0,220.2934,220.2934,220.1572,220.1767,14772.0
2023-07-24 14:35:00,226.39,226.41,226.32,226.36,17609.0,220.1767,220.1961,220.1086,220.1475,17609.0
2023-07-24 14:40:00,226.36,226.36,226.15,226.19,22242.0,220.1475,220.1475,219.9433,219.9822,22242.0
2023-07-24 14:45:00,226.17,226.25,226.14,226.25,10029.0,219.9627,220.0405,219.9336,220.0405,10029.0
2023-07-24 14:50:00,226.25,226.37,226.23,226.37,8533.0,220.0405,220.1572,220.0211,220.1572,8533.0
2023-07-24 14:55:00,226.33,226.37,226.32,226.35,10457.0,220.1183,220.1572,220.1086,220.1378,10457.0
2023-07-24 15:00:00,226.35,226.4,226.26,226.32,8892.0,220.1378,220.1864,220.0503,220.1086,8892.0
2023-07-24 15:05:00,226.33,226.36,226.25,226.26,13818.0,220.1183,220.1475,220.0405,220.0503,13818.0
2023-07-24 15:10:00,226.27,226.3,226.2,226.2,37635.0,220.06,220.0892,219.9919,219.9919,37635.0
2023-07-24 15:15:00,226.2,226.3,226.2,226.28,13798.0,219.9919,220.0892,219.9919,220.0697,13798.0
2023-07-24 15:20:00,226.28,226.29,226.18,226.19,11657.0,220.0697,220.0794,219.9725,219.9822,11657.0
2023-07-24 15:25:00,226.17,226.19,225.92,225.94,22974.0,219.9627,219.9822,219.7196,219.739,22974.0
2023-07-24 15:30:00,225.95,226.12,225.93,226.02,44616.0,219.7488,219.9141,219.7293,219.8168,44616.0
2023-07-24 15:35:00,226.03,226.12,226.0,226.0,28359.0,219.8266,219.9141,219.7974,219.7974,28359.0
2023-07-24 15:40:00,226.0,226.2,226.0,226.2,14331.0,219.7974,219.9919,219.7974,219.9919,14331.0
2023-07-24 15:45:00,226.21,226.32,226.2,226.21,18845.0,220.0016,220.1086,219.9919,220.0016,18845.0
2023-07-24 15:50:00,226.2,226.21,226.07,226.11,16743.0,219.9919,220.0016,219.8655,219.9044,16743.0
2023-07-24 15:55:00,226.11,226.32,226.11,226.32,33030.0,219.9044,220.1086,219.9044,220.1086,33030.0
2023-07-25 09:30:00,226.02,226.4,226.02,226.35,93383.0,219.8168,220.1864,219.8168,220.1378,93383.0
2023-07-25 09:35:00,226.4,226.5,226.38,226.45,17629.0,220.1864,220.2837,220.167,220.235,17629.0
2023-07-25 09:40:00,226.49,226.53,226.43,226.46,14252.0,220.2739,220.3128,220.2156,220.2448,14252.0
2023-07-25 09:45:00,226.48,226.58,226.46,226.53,14557.0,220.2642,220.3615,220.2448,220.3128,14557.0
2023-07-25 09:50:00,226.56,226.57,226.48,226.55,19219.0,220.342,220.3517,220.2642,220.3323,19219.0
2023-07-25 09:55:00,226.55,226.76,226.55,226.58,27817.0,220.3323,220.5365,220.3323,220.3615,27817.0
2023-07-25 10:00:00,226.58,226.69,226.57,226.63,24215.0,220.3615,220.4685,220.3517,220.4101,24215.0
2023-07-25 10:05:00,226.64,226.66,226.5,226.66,14978.0,220.4198,220.4393,220.2837,220.4393,14978.0
2023-07-25 10:10:00,226.69,226.79,226.64,226.79,33430.0,220.4685,220.5657,220.4198,220.5657,33430.0
2023-07-25 10:15:00,226.8,226.83,226.63,226.7,19150.0,220.5754,220.6046,220.4101,220.4782,19150.0
2023-07-25 10:20:00,226.73,226.82,226.72,226.81,158348.0,220.5074,220.5949,220.4976,220.5852,158348.0
2023-07-25 10:25:00,226.84,226.84,226.69,226.7,6681.0,220.6143,220.6143,220.4685,220.4782,6681.0
2023-07-25 10:30:00,226.67,226.68,226.51,226.56,11758.0,220.449,220.4587,220.2934,220.342,11758.0
2023-07-25 10:35:00,226.55,226.67,226.55,226.64,10892.0,220.3323,220.449,220.3323,220.4198,10892.0
2023-07-25 10:40:00,226.6,226.7,226.6,226.7,21408.0,220.3809,220.4782,220.3809,220.4782,21408.0
2023-07-25 10:45:00,226.7,226.75,226.65,226.74,14373.0,220.4782,220.5268,220.4296,220.5171,14373.0
2023-07-25 10:50:00,226.7,226.7,226.56,226.57,14929.0,220.4782,220.4782,220.342,220.3517,14929.0
2023-07-25 10:55:00,226.57,226.63,226.55,226.62,10240.0,220.3517,220.4101,220.3323,220.4004,10240.0
2023-07-25 11:00:00,226.63,226.65,226.61,226.62,12371.0,220.4101,220.4296,220.3907,220.4004,12371.0
2023-07-25 11:05:00,226.6,226.67,226.57,226.63,11791.0,220.3809,220.449,220.3517,220.4101,11791.0
2023-07-25 11:10:00,226.63,226.7,226.62,226.69,12105.0,220.4101,220.4782,220.4004,220.4685,12105.0
2023-07-25 11:15:00,226.69,226.69,226.58,226.66,21953.0,220.4685,220.4685,220.3615,220.4393,21953.0
2023-07-25 11:20:00,226.66,226.79,226.65,226.78,15954.0,220.4393,220.5657,220.4296,220.556,15954.0
2023-07-25 11:25:00,226.77,226.81,226.73,226.77,8385.0,220.5463,220.5852,220.5074,220.5463,8385.0
2023-07-25 11:30:00,226.8,226.89,226.77,226.85,19927.0,220.5754,220.663,220.5463,220.6241,19927.0
2023-07-25 11:35:00,226.85,227.01,226.85,226.96,39368.0,220.6241,220.7797,220.6241,220.731,39368.0
2023-07-25 11:40:00,226.97,227.07,226.93,227.03,11928.0,220.7408,220.838,220.7019,220.7991,11928.0
2023-07-25 11:45:00,227.04,227.04,226.95,226.99,26382.0,220.8089,220.8089,220.7213,220.7602,26382.0
2023-07-25 11:50:00,226.94,227.0,226.93,226.99,12252.0,220.7116,220.7699,220.7019,220.7602,12252.0
2023-07-25 11:55:00,226.96,226.98,226.88,226.94,13796.0,220.731,220.7505,220.6532,220.7116,13796.0
2023-07-25 12:00:00,226.93,226.94,226.86,226.89,30855.0,220.7019,220.7116,220.6338,220.663,30855.0
2023-07-25 12:05:00,226.9,227.03,226.9,227.01,10703.0,220.6727,220.7991,220.6727,220.7797,10703.0
2023-07-25 12:10:00,227.04,227.04,226.98,227.01,4527.0,220.8089,220.8089,220.7505,220.7797,4527.0
2023-07-25 12:15:00,226.99,227.06,226.94,227.05,12226.0,220.7602,220.8283,220.7116,220.8186,12226.0
2023-07-25 12:20:00,227.03,227.05,226.96,226.98,6318.0,220.7991,220.8186,220.731,220.7505,6318.0
2023-07-25 12:25:00,226.98,226.98,226.91,226.95,8051.0,220.7505,220.7505,220.6824,220.7213,8051.0
2023-07-25 12:30:00,226.96,226.96,226.91,226.96,8828.0,220.731,220.731,220.6824,220.731,8828.0
2023-07-25 12:35:00,226.96,227.02,226.95,227.01,11173.0,220.731,220.7894,220.7213,220.7797,11173.0
2023-07-25 12:40:00,227.04,227.05,226.97,227.0,8167.0,220.8089,220.8186,220.7408,220.7699,8167.0
2023-07-25 12:45:00,227.0,227.03,226.98,227.0,18840.0,220.7699,220.7991,220.7505,220.7699,18840.0
2023-07-25 12:50:00,227.03,227.12,227.01,227.12,5479.0,220.7991,220.8867,220.7797,220.8867,5479.0
2023-07-25 12:55:00,227.11,227.2,227.08,227.2,17146.0,220.8769,220.9645,220.8478,220.9645,17146.0
2023-07-25 13:00:00,227.21,227.26,227.17,227.23,29484.0,220.9742,221.0228,220.9353,220.9936,29484.0
2023-07-25 13:05:00,227.22,227.22,227.02,227.11,21735.0,220.9839,220.9839,220.7894,220.8769,21735.0
2023-07-25 13:10:00,227.08,227.16,227.06,227.16,10041.0,220.8478,220.9256,220.8283,220.9256,10041.0
2023-07-25 13:15:00,227.16,227.23,227.15,227.22,20722.0,220.9256,220.9936,220.9158,220.9839,20722.0
2023-07-25 13:20:00,227.25,227.31,227.23,227.28,21218.0,221.0131,221.0714,220.9936,221.0423,21218.0
2023-07-25 13:25:00,227.28,227.31,227.23,227.25,6294.0,221.0423,221.0714,220.9936,221.0131,6294.0
2023-07-25 13:30:00,227.28,227.32,227.27,227.28,16797.0,221.0423,221.0812,221.0325,221.0423,16797.0
2023-07-25 13:35:00,227.29,227.31,227.21,227.25,4739.0,221.052,221.0714,220.9742,221.0131,4739.0
2023-07-25 13:40:00,227.26,227.33,227.21,227.31,13840.0,221.0228,221.0909,220.9742,221.0714,13840.0
2023-07-25 13:45:00,227.3,227.3,227.2,227.2,8627.0,221.0617,221.0617,220.9645,220.9645,8627.0
2023-07-25 13:50:00,227.17,227.22,227.16,227.19,11627.0,220.9353,220.9839,220.9256,220.9547,11627.0
2023-07-25 13:55:00,227.2,227.25,227.16,227.18,8122.0,220.9645,221.0131,220.9256,220.945,8122.0
2023-07-25 14:00:00,227.16,227.23,227.12,227.21,10083.0,220.9256,220.9936,220.8867,220.9742,10083.0
2023-07-25 14:05:00,227.2,227.23,227.17,227.23,23529.0,220.9645,220.9936,220.9353,220.9936,23529.0
2023-07-25 14:10:00,227.2,227.29,227.18,227.29,9805.0,220.9645,221.052,220.945,221.052,9805.0
2023-07-25 14:15:00,227.3,227.36,227.25,227.35,9551.0,221.0617,221.1201,221.0131,221.1103,9551.0
2023-07-25 14:20:00,227.35,227.46,227.32,227.44,16870.0,221.1103,221.2173,221.0812,221.1979,16870.0
2023-07-25 14:25:00,227.43,227.47,227.37,227.43,20147.0,221.1881,221.227,221.1298,221.1881,20147.0
2023-07-25 14:30:00,227.44,227.56,227.44,227.53,20739.0,221.1979,221.3146,221.1979,221.2854,20739.0
2023-07-25 14:35:00,227.54,227.6,227.48,227.48,12507.0,221.2951,221.3535,221.2368,221.2368,12507.0
2023-07-25 14:40:00,227.49,227.52,227.4,227.5,22217.0,221.2465,221.2757,221.159,221.2562,22217.0
2023-07-25 14:45:00,227.52,227.53,227.29,227.29,27119.0,221.2757,221.2854,221.052,221.052,27119.0
2023-07-25 14:50:00,227.26,227.37,227.24,227.35,14377.0,221.0228,221.1298,221.0034,221.1103,14377.0
2023-07-25 14:55:00,227.31,227.36,227.07,227.09,14444.0,221.0714,221.1201,220.838,220.8575,14444.0
2023-07-25 15:00:00,227.11,227.2,227.08,227.17,11877.0,220.8769,220.9645,220.8478,220.9353,11877.0
2023-07-25 15:05:00,227.13,227.21,227.1,227.21,11544.0,220.8964,220.9742,220.8672,220.9742,11544.0
2023-07-25 15:10:00,227.23,227.29,227.13,227.27,9022.0,220.9936,221.052,220.8964,221.0325,9022.0
2023-07-25 15:15:00,227.26,227.29,227.2,227.21,92976.0,221.0228,221.052,220.9645,220.9742,92976.0
2023-07-25 15:20:00,227.17,227.27,227.14,227.19,15327.0,220.9353,221.0325,220.9061,220.9547,15327.0
2023-07-25 15:25:00,227.2,227.22,227.14,227.15,19350.0,220.9645,220.9839,220.9061,220.9158,19350.0
2023-07-25 15:30:00,227.16,227.17,227.03,227.1,16282.0,220.9256,220.9353,220.7991,220.8672,16282.0
2023-07-25 15:35:00,227.1,227.21,227.07,227.18,22024.0,220.8672,220.9742,220.838,220.945,22024.0
2023-07-25 15:40:00,227.18,227.2,227.07,227.09,35385.0,220.945,220.9645,220.838,220.8575,35385.0
2023-07-25 15:45:00,227.09,227.13,227.01,227.06,20603.0,220.8575,220.8964,220.7797,220.8283,20603.0
2023-07-25 15:50:00,227.02,227.14,226.94,227.05,28087.0,220.7894,220.9061,220.7116,220.8186,28087.0
2023-07-25 15:55:00,227.03,227.03,226.84,226.93,31466.0,220.7991,220.7991,220.6143,220.7019,31466.0
2023-07-26 09:30:00,226.43,226.62,226.36,226.5,93614.0,220.2156,220.4004,220.1475,220.2837,93614.0
2023-07-26 09:35:00,226.52,226.7,226.52,226.64,22151.0,220.3031,220.4782,220.3031,220.4198,22151.0
2023-07-26 09:40:00,226.65,226.9,226.58,226.83,19618.0,220.4296,220.6727,220.3615,220.6046,19618.0
2023-07-26 09:45:00,226.81,226.81,226.62,226.68,16307.0,220.5852,220.5852,220.4004,220.4587,16307.0
2023-07-26 09:50:00,226.69,226.82,226.65,226.75,24122.0,220.4685,220.5949,220.4296,220.5268,24122.0
2023-07-26 09:55:00,226.76,226.76,226.65,226.71,11099.0,220.5365,220.5365,220.4296,220.4879,11099.0
2023-07-26 10:00:00,226.68,226.74,226.58,226.68,34113.0,220.4587,220.5171,220.3615,220.4587,34113.0
2023-07-26 10:05:00,226.67,226.74,226.61,226.63,14225.0,220.449,220.5171,220.3907,220.4101,14225.0
2023-07-26 10:10:00,226.64,226.79,226.6,226.76,12461.0,220.4198,220.5657,220.3809,220.5365,12461.0
2023-07-26 10:15:00,226.72,226.78,226.63,226.7,100891.0,220.4976,220.556,220.4101,220.4782,100891.0
2023-07-26 10:20:00,226.7,226.78,226.52,226.71,13440.0,220.4782,220.556,220.3031,220.4879,13440.0
2023-07-26 10:25:00,226.75,226.78,226.67,226.71,7198.0,220.5268,220.556,220.449,220.4879,7198.0
2023-07-26 10:30:00,226.69,226.75,226.6,226.6,16230.0,220.4685,220.5268,220.3809,220.3809,16230.0
2023-07-26 10:35:00,226.59,226.62,226.55,226.59,11094.0,220.3712,220.4004,220.3323,220.3712,11094.0
2023-07-26 10:40:00,226.6,226.6,226.45,226.48,11122.0,220.3809,220.3809,220.235,220.2642,11122.0
2023-07-26 10:45:00,226.51,226.53,226.46,226.47,9323.0,220.2934,220.3128,220.2448,220.2545,9323.0
2023-07-26 10:50:00,226.49,226.51,226.41,226.47,12150.0,220.2739,220.2934,220.1961,220.2545,12150.0
2023-07-26 10:55:00,226.46,226.46,226.29,226.32,28667.0,220.2448,220.2448,220.0794,220.1086,28667.0
2023-07-26 11:00:00,226.3,226.39,226.23,226.39,15816.0,220.0892,220.1767,220.0211,220.1767,15816.0
2023-07-26 11:05:00,226.35,226.44,226.32,226.42,13999.0,220.1378,220.2253,220.1086,220.2059,13999.0
2023-07-26 11:10:00,226.41,226.52,226.41,226.52,16972.0,220.1961,220.3031,220.1961,220.3031,16972.0
2023-07-26 11:15:00,226.5,226.51,226.45,226.45,8378.0,220.2837,220.2934,220.235,220.235,8378.0
2023-07-26 11:20:00,226.46,226.46,226.33,226.34,12448.0,220.2448,220.2448,220.1183,220.1281,12448.0
2023-07-26 11:25:00,226.33,226.51,226.33,226.44,20043.0,220.1183,220.2934,220.1183,220.2253,20043.0
2023-07-26 11:30:00,226.45,226.52,226.44,226.49,16388.0,220.235,220.3031,220.2253,220.2739,16388.0
2023-07-26 11:35:00,226.5,226.58,226.49,226.54,23209.0,220.2837,220.3615,220.2739,220.3226,23209.0
2023-07-26 11:40:00,226.59,226.61,226.56,226.56,6877.0,220.3712,220.3907,220.342,220.342,6877.0
2023-07-26 11:45:00,226.6,226.65,226.57,226.64,19271.0,220.3809,220.4296,220.3517,220.4198,19271.0
2023-07-26 11:50:00,226.65,226.74,226.61,226.72,11734.0,220.4296,220.5171,220.3907,220.4976,11734.0
2023-07-26 11:55:00,226.73,226.76,226.7,226.75,28224.0,220.5074,220.5365,220.4782,220.5268,28224.0
2023-07-26 12:00:00,226.75,226.75,226.69,226.74,6760.0,220.5268,220.5268,220.4685,220.5171,6760.0
2023-07-26 12:05:00,226.73,226.74,226.69,226.71,11452.0,220.5074,220.5171,220.4685,220.4879,11452.0
2023-07-26 12:10:00,226.73,226.82,226.73,226.76,9482.0,220.5074,220.5949,220.5074,220.5365,9482.0
2023-07-26 12:15:00,226.77,226.8,226.73,226.79,7805.0,220.5463,220.5754,220.5074,220.5657,7805.0
2023-07-26 12:20:00,226.79,226.8,226.7,226.72,8950.0,220.5657,220.5754,220.4782,220.4976,8950.0
2023-07-26 12:25:00,226.71,226.71,226.61,226.62,9431.0,220.4879,220.4879,220.3907,220.4004,9431.0
2023-07-26 12:30:00,226.62,226.66,226.6,226.65,11413.0,220.4004,220.4393,220.3809,220.4296,11413.0
2023-07-26 12:35:00,226.64,226.65,226.5,226.51,8378.0,220.4198,220.4296,220.2837,220.2934,8378.0
2023-07-26 12:40:00,226.52,226.55,226.48,226.5,6352.0,220.3031,220.3323,220.2642,220.2837,6352.0
2023-07-26 12:45:00,226.5,226.51,226.41,226.43,14939.0,220.2837,220.2934,220.1961,220.2156,14939.0
2023-07-26 12:50:00,226.43,226.44,226.33,226.34,7661.0,220.2156,220.2253,220.1183,220.1281,7661.0
2023-07-26 12:55:00,226.34,226.44,226.31,226.43,19708.0,220.1281,220.2253,220.0989,220.2156,19708.0
2023-07-26 13:00:00,226.42,226.52,226.4,226.5,11965.0,220.2059,220.3031,220.1864,220.2837,11965.0
2023-07-26 13:05:00,226.5,226.55,226.47,226.53,7098.0,220.2837,220.3323,220.2545,220.3128,7098.0
2023-07-26 13:10:00,226.54,226.54,226.5,226.52,8850.0,220.3226,220.3226,220.2837,220.3031,8850.0
2023-07-26 13:15:00,226.51,226.54,226.45,226.46,19181.0,220.2934,220.3226,220.235,220.2448,19181.0
2023-07-26 13:20:00,226.47,226.49,226.38,226.44,10485.0,220.2545,220.2739,220.167,220.2253,10485.0
2023-07-26 13:25:00,226.43,226.47,226.4,226.45,4420.0,220.2156,220.2545,220.1864,220.235,4420.0
2023-07-26 13:30:00,226.42,226.43,226.33,226.39,17838.0,220.2059,220.2156,220.1183,220.1767,17838.0
2023-07-26 13:35:00,226.35,226.41,226.35,226.41,7126.0,220.1378,220.1961,220.1378,220.1961,7126.0
2023-07-26 13:40:00,226.43,226.44,226.37,226.37,19727.0,220.2156,220.2253,220.1572,220.1572,19727.0
2023-07-26 13:45:00,226.39,226.47,226.39,226.46,7672.0,220.1767,220.2545,220.1767,220.2448,7672.0
2023-07-26 13:50:00,226.45,226.46,226.38,226.44,6974.0,220.235,220.2448,220.167,220.2253,6974.0
2023-07-26 13:55:00,226.44,226.47,226.38,226.41,8224.0,220.2253,220.2545,220.167,220.1961,8224.0
2023-07-26 14:00:00,226.39,226.64,226.06,226.56,13719.0,220.1767,220.4198,219.8557,220.342,13719.0
2023-07-26 14:05:00,226.58,226.63,226.41,226.62,38896.0,220.3615,220.4101,220.1961,220.4004,38896.0
2023-07-26 14:10:00,226.59,226.75,226.55,226.59,13466.0,220.3712,220.5268,220.3323,220.3712,13466.0
2023-07-26 14:15:00,226.55,226.64,226.55,226.61,10236.0,220.3323,220.4198,220.3323,220.3907,10236.0
2023-07-26 14:20:00,226.6,226.69,226.52,226.58,12630.0,220.3809,220.4685,220.3031,220.3615,12630.0
2023-07-26 14:25:00,226.5,226.53,226.25,226.45,18771.0,220.2837,220.3128,220.0405,220.235,18771.0
2023-07-26 14:30:00,226.43,226.7,226.38,226.54,29092.0,220.2156,220.4782,220.167,220.3226,29092.0
2023-07-26 14:35:00,226.58,227.5,226.58,227.5,27821.0,220.3615,221.2562,220.3615,221.2562,27821.0
2023-07-26 14:40:00,227.48,227.77,227.38,227.62,44784.0,221.2368,221.5188,221.1395,221.3729,44784.0
2023-07-26 14:45:00,227.64,227.66,227.2,227.33,34592.0,221.3924,221.4118,220.9645,221.0909,34592.0
2023-07-26 14:50:00,227.33,227.56,227.24,227.54,16255.0,221.0909,221.3146,221.0034,221.2951,16255.0
2023-07-26 14:55:00,227.51,227.51,227.13,227.3,13427.0,221.266,221.266,220.8964,221.0617,13427.0
2023-07-26 15:00:00,227.32,227.39,227.08,227.25,20850.0,221.0812,221.1492,220.8478,221.0131,20850.0
2023-07-26 15:05:00,227.23,227.23,226.19,226.34,35182.0,220.9936,220.9936,219.9822,220.1281,35182.0
2023-07-26 15:10:00,226.17,226.56,226.16,226.42,16796.0,219.9627,220.342,219.953,220.2059,16796.0
2023-07-26 15:15:00,226.35,226.55,226.05,226.24,29486.0,220.1378,220.3323,219.846,220.0308,29486.0
2023-07-26 15:20:00,226.24,226.66,226.24,226.45,30418.0,220.0308,220.4393,220.0308,220.235,30418.0
2023-07-26 15:25:00,226.44,226.63,226.39,226.59,14832.0,220.2253,220.4101,220.1767,220.3712,14832.0
2023-07-26 15:30:00,226.59,226.65,226.38,226.65,26674.0,220.3712,220.4296,220.167,220.4296,26674.0
2023-07-26 15:35:00,226.67,226.79,226.49,226.69,21770.0,220.449,220.5657,220.2739,220.4685,21770.0
2023-07-26 15:40:00,226.74,227.03,226.74,226.99,20389.0,220.5171,220.7991,220.5171,220.7602,20389.0
2023-07-26 15:45:00,227.04,227.06,226.82,226.83,23865.0,220.8089,220.8283,220.5949,220.6046,23865.0
2023-07-26 15:50:00,226.74,226.81,226.58,226.78,27847.0,220.5171,220.5852,220.3615,220.556,27847.0
2023-07-26 15:55:00,226.79,227.05,226.64,227.01,41130.0,220.5657,220.8186,220.4198,220.7797,41130.0
2023-07-27 09:30:00,228.81,228.97,228.65,228.85,120751.0,222.5303,222.6859,222.3747,222.5692,120751.0
2023-07-27 09:35:00,228.88,228.95,228.68,228.89,52274.0,222.5984,222.6664,222.4038,222.6081,52274.0
2023-07-27 09:40:00,228.87,228.92,228.75,228.85,19792.0,222.5886,222.6373,222.4719,222.5692,19792.0
2023-07-27 09:45:00,228.85,228.87,228.63,228.73,23884.0,222.5692,222.5886,222.3552,222.4525,23884.0
2023-07-27 09:50:00,228.74,228.82,228.7,228.7,38353.0,222.4622,222.54,222.4233,222.4233,38353.0
2023-07-27 09:55:00,228.7,228.71,228.5,228.67,29242.0,222.4233,222.433,222.2288,222.3941,29242.0
2023-07-27 10:00:00,228.7,228.7,228.46,228.55,33245.0,222.4233,222.4233,222.1899,222.2774,33245.0
2023-07-27 10:05:00,228.55,228.55,228.3,228.36,32771.0,222.2774,222.2774,222.0343,222.0926,32771.0
2023-07-27 10:10:00,228.36,228.41,228.28,228.32,20838.0,222.0926,222.1413,222.0148,222.0537,20838.0
2023-07-27 10:15:00,228.35,228.48,228.34,228.43,150710.0,222.0829,222.2093,222.0732,222.1607,150710.0
2023-07-27 10:20:00,228.42,228.45,228.28,228.39,12769.0,222.151,222.1802,222.0148,222.1218,12769.0
2023-07-27 10:25:00,228.33,228.33,227.98,228.05,21366.0,222.0634,222.0634,221.7231,221.7911,21366.0
2023-07-27 10:30:00,228.05,228.21,228.0,228.18,14335.0,221.7911,221.9467,221.7425,221.9176,14335.0
2023-07-27 10:35:00,228.19,228.34,228.18,228.34,11288.0,221.9273,222.0732,221.9176,222.0732,11288.0
2023-07-27 10:40:00,228.34,228.38,228.27,228.34,10451.0,222.0732,222.1121,222.0051,222.0732,10451.0
2023-07-27 10:45:00,228.34,228.43,228.26,228.29,22483.0,222.0732,222.1607,221.9954,222.0245,22483.0
2023-07-27 10:50:00,228.29,228.3,228.05,228.12,27767.0,222.0245,222.0343,221.7911,221.8592,27767.0
2023-07-27 10:55:00,228.1,228.16,227.81,227.88,34989.0,221.8398,221.8981,221.5577,221.6258,34989.0
2023-07-27 11:00:00,227.91,228.08,227.9,227.96,61657.0,221.655,221.8203,221.6452,221.7036,61657.0
2023-07-27 11:05:00,227.96,227.99,227.77,227.77,47244.0,221.7036,221.7328,221.5188,221.5188,47244.0
2023-07-27 11:10:00,227.79,227.85,227.67,227.74,362556.0,221.5383,221.5966,221.4216,221.4896,362556.0
2023-07-27 11:15:00,227.75,227.89,227.7,227.88,55475.0,221.4994,221.6355,221.4507,221.6258,55475.0
2023-07-27 11:20:00,227.88,227.98,227.81,227.98,31859.0,221.6258,221.7231,221.5577,221.7231,31859.0
2023-07-27 11:25:00,227.95,227.99,227.86,227.98,47187.0,221.6939,221.7328,221.6063,221.7231,47187.0
2023-07-27 11:30:00,227.99,228.12,227.99,228.06,67102.0,221.7328,221.8592,221.7328,221.8009,67102.0
2023-07-27 11:35:00,228.04,228.08,227.98,228.06,34157.0,221.7814,221.8203,221.7231,221.8009,34157.0
2023-07-27 11:40:00,228.06,228.08,227.87,227.9,36599.0,221.8009,221.8203,221.6161,221.6452,36599.0
2023-07-27 11:45:00,227.89,227.93,227.73,227.77,45079.0,221.6355,221.6744,221.4799,221.5188,45079.0
2023-07-27 11:50:00,227.79,227.88,227.76,227.83,39362.0,221.5383,221.6258,221.5091,221.5772,39362.0
2023-07-27 11:55:00,227.81,227.86,227.73,227.85,53282.0,221.5577,221.6063,221.4799,221.5966,53282.0
2023-07-27 12:00:00,227.86,227.97,227.81,227.97,33980.0,221.6063,221.7133,221.5577,221.7133,33980.0
2023-07-27 12:05:00,227.97,228.1,227.95,228.09,26678.0,221.7133,221.8398,221.6939,221.83,26678.0
2023-07-27 12:10:00,228.1,228.16,228.09,228.12,22715.0,221.8398,221.8981,221.83,221.8592,22715.0
2023-07-27 12:15:00,228.13,228.19,228.06,228.12,31674.0,221.8689,221.9273,221.8009,221.8592,31674.0
2023-07-27 12:20:00,228.12,228.21,228.08,228.21,30654.0,221.8592,221.9467,221.8203,221.9467,30654.0
2023-07-27 12:25:00,228.22,228.34,228.21,228.33,29785.0,221.9565,222.0732,221.9467,222.0634,29785.0
2023-07-27 12:30:00,228.33,228.42,228.32,228.32,20460.0,222.0634,222.151,222.0537,222.0537,20460.0
2023-07-27 12:35:00,228.33,228.42,228.33,228.4,32967.0,222.0634,222.151,222.0634,222.1315,32967.0
2023-07-27 12:40:00,228.39,228.43,228.36,228.36,20842.0,222.1218,222.1607,222.0926,222.0926,20842.0
2023-07-27 12:45:00,228.35,228.43,228.35,228.4,28123.0,222.0829,222.1607,222.0829,222.1315,28123.0
2023-07-27 12:50:00,228.4,228.4,228.22,228.24,23372.0,222.1315,222.1315,221.9565,221.9759,23372.0
2023-07-27 12:55:00,228.24,228.32,228.21,228.32,38926.0,221.9759,222.0537,221.9467,222.0537,38926.0
2023-07-27 13:00:00,228.33,228.42,228.26,228.27,27080.0,222.0634,222.151,221.9954,222.0051,27080.0
2023-07-27 13:05:00,228.26,228.3,227.75,228.04,38298.0,221.9954,222.0343,221.4994,221.7814,38298.0
2023-07-27 13:10:00,228.05,228.1,227.98,228.05,15442.0,221.7911,221.8398,221.7231,221.7911,15442.0
2023-07-27 13:15:00,228.0,228.02,227.57,227.58,32364.0,221.7425,221.762,221.3243,221.334,32364.0
2023-07-27 13:20:00,227.53,227.57,227.32,227.53,33576.0,221.2854,221.3243,221.0812,221.2854,33576.0
2023-07-27 13:25:00,227.43,227.5,227.24,227.25,27714.0,221.1881,221.2562,221.0034,221.0131,27714.0
2023-07-27 13:30:00,227.24,227.3,227.15,227.21,39001.0,221.0034,221.0617,220.9158,220.9742,39001.0
2023-07-27 13:35:00,227.16,227.23,227.0,227.02,30503.0,220.9256,220.9936,220.7699,220.7894,30503.0
2023-07-27 13:40:00,227.03,227.26,227.01,227.24,34945.0,220.7991,221.0228,220.7797,221.0034,34945.0
2023-07-27 13:45:00,227.24,227.26,227.02,227.07,39424.0,221.0034,221.0228,220.7894,220.838,39424.0
2023-07-27 13:50:00,227.07,227.15,226.95,227.07,30255.0,220.838,220.9158,220.7213,220.838,30255.0
2023-07-27 13:55:00,227.07,227.13,226.95,227.11,25833.0,220.838,220.8964,220.7213,220.8769,25833.0
2023-07-27 14:00:00,227.1,227.19,226.94,227.05,24724.0,220.8672,220.9547,220.7116,220.8186,24724.0
2023-07-27 14:05:00,227.04,227.11,226.7,226.75,29929.0,220.8089,220.8769,220.4782,220.5268,29929.0
2023-07-27 14:10:00,226.71,226.73,226.26,226.37,41064.0,220.4879,220.5074,220.0503,220.1572,41064.0
2023-07-27 14:15:00,226.33,226.53,226.32,226.52,30505.0,220.1183,220.3128,220.1086,220.3031,30505.0
2023-07-27 14:20:00,226.53,226.67,226.33,226.35,23707.0,220.3128,220.449,220.1183,220.1378,23707.0
2023-07-27 14:25:00,226.34,226.38,226.01,226.05,55331.0,220.1281,220.167,219.8071,219.846,55331.0
2023-07-27 14:30:00,226.05,226.23,225.89,225.96,62326.0,219.846,220.0211,219.6904,219.7585,62326.0
2023-07-27 14:35:00,225.94,226.0,225.52,225.67,48749.0,219.739,219.7974,219.3306,219.4765,48749.0
2023-07-27 14:40:00,225.67,225.91,225.63,225.85,33648.0,219.4765,219.7099,219.4375,219.6515,33648.0
2023-07-27 14:45:00,225.86,225.97,225.78,225.82,26697.0,219.6612,219.7682,219.5834,219.6223,26697.0
2023-07-27 14:50:00,225.81,225.86,225.67,225.77,38849.0,219.6126,219.6612,219.4765,219.5737,38849.0
2023-07-27 14:55:00,225.74,225.74,225.42,225.42,36796.0,219.5445,219.5445,219.2333,219.2333,36796.0
2023-07-27 15:00:00,225.4,225.54,225.36,225.48,47874.0,219.2139,219.35,219.175,219.2917,47874.0
2023-07-27 15:05:00,225.44,225.53,225.24,225.52,32537.0,219.2528,219.3403,219.0583,219.3306,32537.0
2023-07-27 15:10:00,225.54,225.92,225.54,225.88,76825.0,219.35,219.7196,219.35,219.6807,76825.0
2023-07-27 15:15:00,225.88,225.98,225.7,225.83,49498.0,219.6807,219.7779,219.5056,219.6321,49498.0
2023-07-27 15:20:00,225.84,225.84,225.47,225.49,49177.0,219.6418,219.6418,219.2819,219.3014,49177.0
2023-07-27 15:25:00,225.48,225.56,225.39,225.43,44458.0,219.2917,219.3695,219.2041,219.243,44458.0
2023-07-27 15:30:00,225.45,225.63,225.38,225.38,78721.0,219.2625,219.4375,219.1944,219.1944,78721.0
2023-07-27 15:35:00,225.39,225.46,225.24,225.27,49022.0,219.2041,219.2722,219.0583,219.0874,49022.0
2023-07-27 15:40:00,225.28,225.35,225.07,225.1,68052.0,219.0972,219.1652,218.8929,218.9221,68052.0
2023-07-27 15:45:00,225.11,225.18,224.83,224.94,89757.0,218.9318,218.9999,218.6595,218.7665,89757.0
2023-07-27 15:50:00,224.96,225.38,224.95,225.23,111665.0,218.7859,219.1944,218.7762,219.0485,111665.0
2023-07-27 15:55:00,225.22,225.48,225.09,225.34,166438.0,219.0388,219.2917,218.9124,219.1555,166438.0
2023-07-28 09:30:00,227.18,227.27,227.0,227.12,76924.0,220.945,221.0325,220.7699,220.8867,76924.0
2023-07-28 09:35:00,227.11,227.17,226.78,227.09,48665.0,220.8769,220.9353,220.556,220.8575,48665.0
2023-07-28 09:40:00,227.13,227.41,227.13,227.17,24265.0,220.8964,221.1687,220.8964,220.9353,24265.0
2023-07-28 09:45:00,227.19,227.48,227.15,227.46,13715.0,220.9547,221.2368,220.9158,221.2173,13715.0
2023-07-28 09:50:00,227.47,227.56,227.35,227.41,20030.0,221.227,221.3146,221.1103,221.1687,20030.0
2023-07-28 09:55:00,227.47,227.47,227.27,227.34,21136.0,221.227,221.227,221.0325,221.1006,21136.0
2023-07-28 10:00:00,227.34,227.61,227.29,227.51,34627.0,221.1006,221.3632,221.052,221.266,34627.0
2023-07-28 10:05:00,227.55,227.55,227.4,227.53,16887.0,221.3049,221.3049,221.159,221.2854,16887.0
2023-07-28 10:10:00,227.52,227.59,227.43,227.51,21793.0,221.2757,221.3438,221.1881,221.266,21793.0
2023-07-28 10:15:00,227.55,227.64,227.53,227.64,112799.0,221.3049,221.3924,221.2854,221.3924,112799.0
2023-07-28 10:20:00,227.63,227.68,227.54,227.59,21198.0,221.3827,221.4313,221.2951,221.3438,21198.0
2023-07-28 10:25:00,227.62,227.62,227.16,227.34,33282.0,221.3729,221.3729,220.9256,221.1006,33282.0
2023-07-28 10:30:00,227.37,227.59,227.37,227.53,12695.0,221.1298,221.3438,221.1298,221.2854,12695.0
2023-07-28 10:35:00,227.54,227.54,227.27,227.27,14772.0,221.2951,221.2951,221.0325,221.0325,14772.0
2023-07-28 10:40:00,227.24,227.38,227.24,227.29,8425.0,221.0034,221.1395,221.0034,221.052,8425.0
2023-07-28 10:45:00,227.23,227.4,227.12,227.39,21966.0,220.9936,221.159,220.8867,221.1492,21966.0
2023-07-28 10:50:00,227.41,227.46,227.24,227.24,20147.0,221.1687,221.2173,221.0034,221.0034,20147.0
2023-07-28 10:55:00,227.29,227.56,227.29,227.54,10449.0,221.052,221.3146,221.052,221.2951,10449.0
2023-07-28 11:00:00,227.58,227.61,227.45,227.55,14742.0,221.334,221.3632,221.2076,221.3049,14742.0
2023-07-28 11:05:00,227.55,227.56,227.5,227.52,14841.0,221.3049,221.3146,221.2562,221.2757,14841.0
2023-07-28 11:10:00,227.54,227.65,227.45,227.62,22233.0,221.2951,221.4021,221.2076,221.3729,22233.0
2023-07-28 11:15:00,227.64,227.75,227.6,227.7,18262.0,221.3924,221.4994,221.3535,221.4507,18262.0
2023-07-28 11:20:00,227.73,227.89,227.73,227.86,14427.0,221.4799,221.6355,221.4799,221.6063,14427.0
2023-07-28 11:25:00,227.87,227.96,227.82,227.87,11445.0,221.6161,221.7036,221.5674,221.6161,11445.0
2023-07-28 11:30:00,227.88,227.94,227.78,227.8,22791.0,221.6258,221.6841,221.5285,221.548,22791.0
2023-07-28 11:35:00,227.79,227.9,227.79,227.89,33448.0,221.5383,221.6452,221.5383,221.6355,33448.0
2023-07-28 11:40:00,227.89,228.03,227.87,228.03,38009.0,221.6355,221.7717,221.6161,221.7717,38009.0
2023-07-28 11:45:00,228.01,228.03,227.86,227.94,24866.0,221.7522,221.7717,221.6063,221.6841,24866.0
2023-07-28 11:50:00,227.93,228.01,227.92,227.98,13876.0,221.6744,221.7522,221.6647,221.7231,13876.0
2023-07-28 11:55:00,227.98,228.02,227.89,228.02,12118.0,221.7231,221.762,221.6355,221.762,12118.0
2023-07-28 12:00:00,228.0,228.01,227.68,227.77,26912.0,221.7425,221.7522,221.4313,221.5188,26912.0
2023-07-28 12:05:00,227.75,227.75,227.62,227.64,11222.0,221.4994,221.4994,221.3729,221.3924,11222.0
2023-07-28 12:10:00,227.63,227.86,227.62,227.85,12400.0,221.3827,221.6063,221.3729,221.5966,12400.0
2023-07-28 12:15:00,227.83,227.89,227.77,227.81,15372.0,221.5772,221.6355,221.5188,221.5577,15372.0
2023-07-28 12:20:00,227.8,227.93,227.78,227.92,7488.0,221.548,221.6744,221.5285,221.6647,7488.0
2023-07-28 12:25:00,227.91,227.99,227.89,227.99,7685.0,221.655,221.7328,221.6355,221.7328,7685.0
2023-07-28 12:30:00,227.97,227.99,227.86,227.92,18377.0,221.7133,221.7328,221.6063,221.6647,18377.0
2023-07-28 12:35:00,227.86,227.96,227.85,227.85,20623.0,221.6063,221.7036,221.5966,221.5966,20623.0
2023-07-28 12:40:00,227.84,227.89,227.78,227.84,11493.0,221.5869,221.6355,221.5285,221.5869,11493.0
2023-07-28 12:45:00,227.85,227.9,227.79,227.81,12529.0,221.5966,221.6452,221.5383,221.5577,12529.0
2023-07-28 12:50:00,227.81,227.94,227.8,227.92,14927.0,221.5577,221.6841,221.548,221.6647,14927.0
2023-07-28 12:55:00,227.86,227.87,227.7,227.76,11360.0,221.6063,221.6161,221.4507,221.5091,11360.0
2023-07-28 13:00:00,227.7,227.7,227.59,227.66,17449.0,221.4507,221.4507,221.3438,221.4118,17449.0
2023-07-28 13:05:00,227.65,227.65,227.48,227.52,15208.0,221.4021,221.4021,221.2368,221.2757,15208.0
2023-07-28 13:10:00,227.49,227.66,227.45,227.65,13484.0,221.2465,221.4118,221.2076,221.4021,13484.0
2023-07-28 13:15:00,227.63,227.64,227.51,227.53,11269.0,221.3827,221.3924,221.266,221.2854,11269.0
2023-07-28 13:20:00,227.56,227.56,227.34,227.46,20102.0,221.3146,221.3146,221.1006,221.2173,20102.0
2023-07-28 13:25:00,227.46,227.46,227.33,227.33,4794.0,221.2173,221.2173,221.0909,221.0909,4794.0
2023-07-28 13:30:00,227.29,227.44,227.15,227.17,19385.0,221.052,221.1979,220.9158,220.9353,19385.0
2023-07-28 13:35:00,227.14,227.15,227.03,227.15,49753.0,220.9061,220.9158,220.7991,220.9158,49753.0
2023-07-28 13:40:00,227.14,227.14,226.77,226.92,33231.0,220.9061,220.9061,220.5463,220.6921,33231.0
2023-07-28 13:45:00,226.93,226.94,226.8,226.83,8565.0,220.7019,220.7116,220.5754,220.6046,8565.0
2023-07-28 13:50:00,226.83,227.16,226.82,227.16,7277.0,220.6046,220.9256,220.5949,220.9256,7277.0
2023-07-28 13:55:00,227.18,227.4,227.18,227.38,14713.0,220.945,221.159,220.945,221.1395,14713.0
2023-07-28 14:00:00,227.38,227.54,227.38,227.54,11640.0,221.1395,221.2951,221.1395,221.2951,11640.0
2023-07-28 14:05:00,227.56,227.6,227.47,227.6,15016.0,221.3146,221.3535,221.227,221.3535,15016.0
2023-07-28 14:10:00,227.58,227.59,227.4,227.45,12567.0,221.334,221.3438,221.159,221.2076,12567.0
2023-07-28 14:15:00,227.43,227.51,227.43,227.51,8116.0,221.1881,221.266,221.1881,221.266,8116.0
2023-07-28 14:20:00,227.52,227.64,227.47,227.58,9267.0,221.2757,221.3924,221.227,221.334,9267.0
2023-07-28 14:25:00,227.6,227.69,227.57,227.69,8586.0,221.3535,221.441,221.3243,221.441,8586.0
2023-07-28 14:30:00,227.69,227.72,227.61,227.63,7634.0,221.441,221.4702,221.3632,221.3827,7634.0
2023-07-28 14:35:00,227.63,227.63,227.37,227.43,8993.0,221.3827,221.3827,221.1298,221.1881,8993.0
2023-07-28 14:40:00,227.39,227.64,227.35,227.61,7521.0,221.1492,221.3924,221.1103,221.3632,7521.0
2023-07-28 14:45:00,227.64,227.75,227.62,227.68,8736.0,221.3924,221.4994,221.3729,221.4313,8736.0
2023-07-28 14:50:00,227.72,227.9,227.69,227.86,20476.0,221.4702,221.6452,221.441,221.6063,20476.0
2023-07-28 14:55:00,227.86,227.86,227.68,227.74,11420.0,221.6063,221.6063,221.4313,221.4896,11420.0
2023-07-28 15:00:00,227.77,227.78,227.65,227.77,18510.0,221.5188,221.5285,221.4021,221.5188,18510.0
2023-07-28 15:05:00,227.75,227.84,227.74,227.8,8939.0,221.4994,221.5869,221.4896,221.548,8939.0
2023-07-28 15:10:00,227.78,227.88,227.72,227.78,13305.0,221.5285,221.6258,221.4702,221.5285,13305.0
2023-07-28 15:15:00,227.82,227.87,227.78,227.86,12040.0,221.5674,221.6161,221.5285,221.6063,12040.0
2023-07-28 15:20:00,227.85,227.85,227.6,227.66,18446.0,221.5966,221.5966,221.3535,221.4118,18446.0
2023-07-28 15:25:00,227.65,227.76,227.57,227.6,37758.0,221.4021,221.5091,221.3243,221.3535,37758.0
2023-07-28 15:30:00,227.54,227.74,227.52,227.74,24642.0,221.2951,221.4896,221.2757,221.4896,24642.0
2023-07-28 15:35:00,227.73,227.78,227.57,227.58,23921.0,221.4799,221.5285,221.3243,221.334,23921.0
2023-07-28 15:40:00,227.58,227.62,227.48,227.55,17247.0,221.334,221.3729,221.2368,221.3049,17247.0
2023-07-28 15:45:00,227.53,227.65,227.45,227.55,16512.0,221.2854,221.4021,221.2076,221.3049,16512.0
2023-07-28 15:50:00,227.5,227.82,227.43,227.77,26319.0,221.2562,221.5674,221.1881,221.5188,26319.0
2023-07-28 15:55:00,227.79,227.82,227.63,227.65,64499.0,221.5383,221.5674,221.3827,221.4021,64499.0
2023-07-31 09:30:00,228.12,228.33,228.01,228.13,146933.0,221.8592,222.0634,221.7522,221.8689,146933.0
2023-07-31 09:35:00,228.13,228.24,228.04,228.23,15752.0,221.8689,221.9759,221.7814,221.9662,15752.0
2023-07-31 09:40:00,228.19,228.51,228.19,228.43,27456.0,221.9273,222.2385,221.9273,222.1607,27456.0
2023-07-31 09:45:00,228.42,228.56,228.38,228.42,15484.0,222.151,222.2871,222.1121,222.151,15484.0
2023-07-31 09:50:00,228.42,228.54,228.27,228.29,14782.0,222.151,222.2677,222.0051,222.0245,14782.0
2023-07-31 09:55:00,228.29,228.29,227.76,227.98,44045.0,222.0245,222.0245,221.5091,221.7231,44045.0
2023-07-31 10:00:00,228.03,228.03,227.86,228.0,48730.0,221.7717,221.7717,221.6063,221.7425,48730.0
2023-07-31 10:05:00,228.02,228.22,228.02,228.18,19490.0,221.762,221.9565,221.762,221.9176,19490.0
2023-07-31 10:10:00,228.17,228.22,228.08,228.18,12936.0,221.9078,221.9565,221.8203,221.9176,12936.0
2023-07-31 10:15:00,228.21,228.29,228.17,228.2,15374.0,221.9467,222.0245,221.9078,221.937,15374.0
2023-07-31 10:20:00,228.2,228.28,228.16,228.28,110035.0,221.937,222.0148,221.8981,222.0148,110035.0
2023-07-31 10:25:00,228.3,228.35,228.23,228.29,18306.0,222.0343,222.0829,221.9662,222.0245,18306.0
2023-07-31 10:30:00,228.34,228.41,228.08,228.14,25138.0,222.0732,222.1413,221.8203,221.8787,25138.0
2023-07-31 10:35:00,228.11,228.25,228.07,228.25,12100.0,221.8495,221.9856,221.8106,221.9856,12100.0
2023-07-31 10:40:00,228.24,228.33,228.22,228.29,11554.0,221.9759,222.0634,221.9565,222.0245,11554.0
2023-07-31 10:45:00,228.3,228.32,228.09,228.25,23774.0,222.0343,222.0537,221.83,221.9856,23774.0
2023-07-31 10:50:00,228.24,228.26,228.15,228.17,16217.0,221.9759,221.9954,221.8884,221.9078,16217.0
2023-07-31 10:55:00,228.16,228.23,228.14,228.16,7754.0,221.8981,221.9662,221.8787,221.8981,7754.0
2023-07-31 11:00:00,228.19,228.24,228.13,228.22,12047.0,221.9273,221.9759,221.8689,221.9565,12047.0
2023-07-31 11:05:00,228.19,228.29,228.14,228.28,5456.0,221.9273,222.0245,221.8787,222.0148,5456.0
2023-07-31 11:10:00,228.28,228.37,228.25,228.27,16487.0,222.0148,222.1023,221.9856,222.0051,16487.0
2023-07-31 11:15:00,228.25,228.25,228.16,228.23,32039.0,221.9856,221.9856,221.8981,221.9662,32039.0
2023-07-31 11:20:00,228.24,228.25,228.11,228.12,7153.0,221.9759,221.9856,221.8495,221.8592,7153.0
2023-07-31 11:25:00,228.12,228.16,228.03,228.16,14614.0,221.8592,221.8981,221.7717,221.8981,14614.0
2023-07-31 11:30:00,228.16,228.18,227.84,228.0,49349.0,221.8981,221.9176,221.5869,221.7425,49349.0
2023-07-31 11:35:00,228.0,228.12,227.98,228.06,11592.0,221.7425,221.8592,221.7231,221.8009,11592.0
2023-07-31 11:40:00,228.07,228.08,228.0,228.07,23134.0,221.8106,221.8203,221.7425,221.8106,23134.0
2023-07-31 11:45:00,228.07,228.16,228.03,228.15,25106.0,221.8106,221.8981,221.7717,221.8884,25106.0
2023-07-31 11:50:00,228.13,228.15,227.84,227.87,28338.0,221.8689,221.8884,221.5869,221.6161,28338.0
2023-07-31 11:55:00,227.87,228.01,227.87,227.97,22453.0,221.6161,221.7522,221.6161,221.7133,22453.0
2023-07-31 12:00:00,227.97,228.06,227.96,228.02,12189.0,221.7133,221.8009,221.7036,221.762,12189.0
2023-07-31 12:05:00,228.0,228.01,227.92,227.98,8289.0,221.7425,221.7522,221.6647,221.7231,8289.0
2023-07-31 12:10:00,227.97,228.04,227.91,227.97,7817.0,221.7133,221.7814,221.655,221.7133,7817.0
2023-07-31 12:15:00,227.95,228.05,227.89,228.05,24328.0,221.6939,221.7911,221.6355,221.7911,24328.0
2023-07-31 12:20:00,228.04,228.09,228.0,228.05,18856.0,221.7814,221.83,221.7425,221.7911,18856.0
2023-07-31 12:25:00,228.08,228.11,228.04,228.11,25405.0,221.8203,221.8495,221.7814,221.8495,25405.0
2023-07-31 12:30:00,228.08,228.1,228.0,228.02,9539.0,221.8203,221.8398,221.7425,221.762,9539.0
2023-07-31 12:35:00,228.0,228.02,227.94,227.98,10927.0,221.7425,221.762,221.6841,221.7231,10927.0
2023-07-31 12:40:00,227.95,227.95,227.83,227.92,22406.0,221.6939,221.6939,221.5772,221.6647,22406.0
2023-07-31 12:45:00,227.89,227.91,227.83,227.91,31991.0,221.6355,221.655,221.5772,221.655,31991.0
2023-07-31 12:50:00,227.84,227.84,227.76,227.82,19756.0,221.5869,221.5869,221.5091,221.5674,19756.0
2023-07-31 12:55:00,227.76,227.8,227.71,227.76,5297.0,221.5091,221.548,221.4605,221.5091,5297.0
2023-07-31 13:00:00,227.76,227.76,227.59,227.65,19493.0,221.5091,221.5091,221.3438,221.4021,19493.0
2023-07-31 13:05:00,227.66,227.9,227.64,227.89,9438.0,221.4118,221.6452,221.3924,221.6355,9438.0
2023-07-31 13:10:00,227.91,227.96,227.85,227.87,16797.0,221.655,221.7036,221.5966,221.6161,16797.0
2023-07-31 13:15:00,227.88,227.88,227.65,227.7,50416.0,221.6258,221.6258,221.4021,221.4507,50416.0
2023-07-31 13:20:00,227.7,227.82,227.69,227.77,12480.0,221.4507,221.5674,221.441,221.5188,12480.0
2023-07-31 13:25:00,227.78,227.89,227.73,227.8,11694.0,221.5285,221.6355,221.4799,221.548,11694.0
2023-07-31 13:30:00,227.79,227.94,227.79,227.92,16950.0,221.5383,221.6841,221.5383,221.6647,16950.0
2023-07-31 13:35:00,227.95,228.07,227.94,228.06,8431.0,221.6939,221.8106,221.6841,221.8009,8431.0
2023-07-31 13:40:00,228.07,228.08,227.96,228.02,20376.0,221.8106,221.8203,221.7036,221.762,20376.0
2023-07-31 13:45:00,228.02,228.03,227.93,227.98,22778.0,221.762,221.7717,221.6744,221.7231,22778.0
2023-07-31 13:50:00,227.94,227.97,227.85,227.87,11342.0,221.6841,221.7133,221.5966,221.6161,11342.0
2023-07-31 13:55:00,227.88,227.93,227.87,227.93,9257.0,221.6258,221.6744,221.6161,221.6744,9257.0
2023-07-31 14:00:00,227.96,228.0,227.91,227.97,8719.0,221.7036,221.7425,221.655,221.7133,8719.0
2023-07-31 14:05:00,227.99,228.02,227.86,227.88,19786.0,221.7328,221.762,221.6063,221.6258,19786.0
2023-07-31 14:10:00,227.84,227.91,227.82,227.87,10728.0,221.5869,221.655,221.5674,221.6161,10728.0
2023-07-31 14:15:00,227.84,227.89,227.83,227.86,19630.0,221.5869,221.6355,221.5772,221.6063,19630.0
2023-07-31 14:20:00,227.83,227.89,227.76,227.8,14899.0,221.5772,221.6355,221.5091,221.548,14899.0
2023-07-31 14:25:00,227.77,227.88,227.73,227.84,8373.0,221.5188,221.6258,221.4799,221.5869,8373.0
2023-07-31 14:30:00,227.87,227.89,227.8,227.89,9013.0,221.6161,221.6355,221.548,221.6355,9013.0
2023-07-31 14:35:00,227.88,227.93,227.8,227.84,7323.0,221.6258,221.6744,221.548,221.5869,7323.0
2023-07-31 14:40:00,227.86,227.92,227.83,227.88,5770.0,221.6063,221.6647,221.5772,221.6258,5770.0
2023-07-31 14:45:00,227.88,227.94,227.81,227.91,10006.0,221.6258,221.6841,221.5577,221.655,10006.0
2023-07-31 14:50:00,227.93,228.04,227.93,227.96,30730.0,221.6744,221.7814,221.6744,221.7036,30730.0
2023-07-31 14:55:00,227.98,228.11,227.97,228.04,16698.0,221.7231,221.8495,221.7133,221.7814,16698.0
2023-07-31 15:00:00,228.06,228.07,227.87,227.91,10141.0,221.8009,221.8106,221.6161,221.655,10141.0
2023-07-31 15:05:00,227.89,227.91,227.83,227.84,28607.0,221.6355,221.655,221.5772,221.5869,28607.0
2023-07-31 15:10:00,227.85,227.87,227.76,227.82,24248.0,221.5966,221.6161,221.5091,221.5674,24248.0
2023-07-31 15:15:00,227.81,227.89,227.77,227.88,18658.0,221.5577,221.6355,221.5188,221.6258,18658.0
2023-07-31 15:20:00,227.86,227.92,227.83,227.84,8822.0,221.6063,221.6647,221.5772,221.5869,8822.0
2023-07-31 15:25:00,227.82,227.89,227.77,227.88,11101.0,221.5674,221.6355,221.5188,221.6258,11101.0
2023-07-31 15:30:00,227.89,227.93,227.72,227.75,19603.0,221.6355,221.6744,221.4702,221.4994,19603.0
2023-07-31 15:35:00,227.76,227.8,227.63,227.63,39374.0,221.5091,221.548,221.3827,221.3827,39374.0
2023-07-31 15:40:00,227.64,227.77,227.64,227.75,31109.0,221.3924,221.5188,221.3924,221.4994,31109.0
2023-07-31 15:45:00,227.76,227.79,227.56,227.64,27498.0,221.5091,221.5383,221.3146,221.3924,27498.0
2023-07-31 15:50:00,227.64,227.93,227.59,227.89,23041.0,221.3924,221.6744,221.3438,221.6355,23041.0
2023-07-31 15:55:00,227.92,228.42,227.86,228.37,175085.0,221.6647,222.151,221.6063,222.1023,175085.0
2023-08-01 09:30:00,227.65,227.65,227.39,227.53,114940.0,221.4021,221.4021,221.1492,221.2854,114940.0
2023-08-01 09:35:00,227.56,227.87,227.56,227.76,30766.0,221.3146,221.6161,221.3146,221.5091,30766.0
2023-08-01 09:40:00,227.75,227.8,227.63,227.65,21070.0,221.4994,221.548,221.3827,221.4021,21070.0
2023-08-01 09:45:00,227.66,227.71,227.53,227.68,20361.0,221.4118,221.4605,221.2854,221.4313,20361.0
2023-08-01 09:50:00,227.67,227.75,227.64,227.74,14319.0,221.4216,221.4994,221.3924,221.4896,14319.0
2023-08-01 09:55:00,227.77,227.81,227.7,227.79,18881.0,221.5188,221.5577,221.4507,221.5383,18881.0
2023-08-01 10:00:00,227.79,228.0,227.7,227.91,37939.0,221.5383,221.7425,221.4507,221.655,37939.0
2023-08-01 10:05:00,227.93,227.95,227.7,227.75,13259.0,221.6744,221.6939,221.4507,221.4994,13259.0
2023-08-01 10:10:00,227.74,227.76,227.33,227.37,31705.0,221.4896,221.5091,221.0909,221.1298,31705.0
2023-08-01 10:15:00,227.3,227.38,227.07,227.16,20425.0,221.0617,221.1395,220.838,220.9256,20425.0
2023-08-01 10:20:00,227.16,227.24,227.1,227.18,19180.0,220.9256,221.0034,220.8672,220.945,19180.0
2023-08-01 10:25:00,227.23,227.26,227.11,227.24,15858.0,220.9936,221.0228,220.8769,221.0034,15858.0
2023-08-01 10:30:00,227.24,227.42,227.14,227.35,24785.0,221.0034,221.1784,220.9061,221.1103,24785.0
2023-08-01 10:35:00,227.3,227.46,227.29,227.42,15027.0,221.0617,221.2173,221.052,221.1784,15027.0
2023-08-01 10:40:00,227.44,227.6,227.32,227.37,19487.0,221.1979,221.3535,221.0812,221.1298,19487.0
2023-08-01 10:45:00,227.35,227.55,227.33,227.54,8875.0,221.1103,221.3049,221.0909,221.2951,8875.0
2023-08-01 10:50:00,227.54,227.65,227.46,227.54,15348.0,221.2951,221.4021,221.2173,221.2951,15348.0
2023-08-01 10:55:00,227.54,227.62,227.38,227.47,16696.0,221.2951,221.3729,221.1395,221.227,16696.0
2023-08-01 11:00:00,227.51,227.57,227.37,227.39,24857.0,221.266,221.3243,221.1298,221.1492,24857.0
2023-08-01 11:05:00,227.41,227.51,227.35,227.44,15114.0,221.1687,221.266,221.1103,221.1979,15114.0
2023-08-01 11:10:00,227.48,227.5,227.32,227.33,9175.0,221.2368,221.2562,221.0812,221.0909,9175.0
2023-08-01 11:15:00,227.32,227.4,227.24,227.36,12892.0,221.0812,221.159,221.0034,221.1201,12892.0
2023-08-01 11:20:00,227.34,227.35,227.24,227.28,16059.0,221.1006,221.1103,221.0034,221.0423,16059.0
2023-08-01 11:25:00,227.27,227.54,227.25,227.49,21150.0,221.0325,221.2951,221.0131,221.2465,21150.0
2023-08-01 11:30:00,227.51,227.51,227.33,227.35,11780.0,221.266,221.266,221.0909,221.1103,11780.0
2023-08-01 11:35:00,227.41,227.51,227.37,227.46,15789.0,221.1687,221.266,221.1298,221.2173,15789.0
2023-08-01 11:40:00,227.47,227.47,227.32,227.32,22148.0,221.227,221.227,221.0812,221.0812,22148.0
2023-08-01 11:45:00,227.31,227.38,227.29,227.37,18800.0,221.0714,221.1395,221.052,221.1298,18800.0
2023-08-01 11:50:00,227.37,227.44,227.33,227.44,12268.0,221.1298,221.1979,221.0909,221.1979,12268.0
2023-08-01 11:55:00,227.43,227.5,227.37,227.43,92799.0,221.1881,221.2562,221.1298,221.1881,92799.0
2023-08-01 12:00:00,227.47,227.48,227.35,227.36,16071.0,221.227,221.2368,221.1103,221.1201,16071.0
2023-08-01 12:05:00,227.39,227.42,227.31,227.4,20929.0,221.1492,221.1784,221.0714,221.159,20929.0
2023-08-01 12:10:00,227.41,227.49,227.4,227.47,18403.0,221.1687,221.2465,221.159,221.227,18403.0
2023-08-01 12:15:00,227.47,227.51,227.35,227.35,23504.0,221.227,221.266,221.1103,221.1103,23504.0
2023-08-01 12:20:00,227.35,227.37,227.26,227.29,17084.0,221.1103,221.1298,221.0228,221.052,17084.0
2023-08-01 12:25:00,227.29,227.33,227.2,227.27,29246.0,221.052,221.0909,220.9645,221.0325,29246.0
2023-08-01 12:30:00,227.26,227.38,227.13,227.34,17473.0,221.0228,221.1395,220.8964,221.1006,17473.0
2023-08-01 12:35:00,227.34,227.39,227.32,227.35,11587.0,221.1006,221.1492,221.0812,221.1103,11587.0
2023-08-01 12:40:00,227.37,227.46,227.36,227.44,29631.0,221.1298,221.2173,221.1201,221.1979,29631.0
2023-08-01 12:45:00,227.45,227.48,227.39,227.41,18225.0,221.2076,221.2368,221.1492,221.1687,18225.0
2023-08-01 12:50:00,227.4,227.48,227.34,227.48,22796.0,221.159,221.2368,221.1006,221.2368,22796.0
2023-08-01 12:55:00,227.47,227.56,227.44,227.55,21378.0,221.227,221.3146,221.1979,221.3049,21378.0
2023-08-01 13:00:00,227.55,227.64,227.54,227.61,17592.0,221.3049,221.3924,221.2951,221.3632,17592.0
2023-08-01 13:05:00,227.61,227.64,227.54,227.55,192004.0,221.3632,221.3924,221.2951,221.3049,192004.0
2023-08-01 13:10:00,227.55,227.57,227.49,227.56,26742.0,221.3049,221.3243,221.2465,221.3146,26742.0
2023-08-01 13:15:00,227.56,227.61,227.5,227.51,29238.0,221.3146,221.3632,221.2562,221.266,29238.0
2023-08-01 13:20:00,227.52,227.63,227.52,227.61,12361.0,221.2757,221.3827,221.2757,221.3632,12361.0
2023-08-01 13:25:00,227.62,227.62,227.56,227.58,10736.0,221.3729,221.3729,221.3146,221.334,10736.0
2023-08-01 13:30:00,227.59,227.59,227.49,227.57,28068.0,221.3438,221.3438,221.2465,221.3243,28068.0
2023-08-01 13:35:00,227.58,227.6,227.42,227.44,17189.0,221.334,221.3535,221.1784,221.1979,17189.0
2023-08-01 13:40:00,227.42,227.54,227.42,227.54,8811.0,221.1784,221.2951,221.1784,221.2951,8811.0
2023-08-01 13:45:00,227.54,227.55,227.49,227.52,35225.0,221.2951,221.3049,221.2465,221.2757,35225.0
2023-08-01 13:50:00,227.52,227.61,227.52,227.6,9681.0,221.2757,221.3632,221.2757,221.3535,9681.0
2023-08-01 13:55:00,227.59,227.66,227.56,227.65,12792.0,221.3438,221.4118,221.3146,221.4021,12792.0
2023-08-01 14:00:00,227.65,227.75,227.65,227.73,18738.0,221.4021,221.4994,221.4021,221.4799,18738.0
2023-08-01 14:05:00,227.74,227.75,227.64,227.72,38051.0,221.4896,221.4994,221.3924,221.4702,38051.0
2023-08-01 14:10:00,227.73,227.73,227.65,227.72,15967.0,221.4799,221.4799,221.4021,221.4702,15967.0
2023-08-01 14:15:00,227.72,227.91,227.71,227.88,10720.0,221.4702,221.655,221.4605,221.6258,10720.0
2023-08-01 14:20:00,227.89,227.89,227.77,227.79,31759.0,221.6355,221.6355,221.5188,221.5383,31759.0
2023-08-01 14:25:00,227.79,227.84,227.64,227.72,30948.0,221.5383,221.5869,221.3924,221.4702,30948.0
2023-08-01 14:30:00,227.73,227.76,227.68,227.72,15413.0,221.4799,221.5091,221.4313,221.4702,15413.0
2023-08-01 14:35:00,227.74,227.85,227.74,227.81,13166.0,221.4896,221.5966,221.4896,221.5577,13166.0
2023-08-01 14:40:00,227.81,227.83,227.75,227.78,32318.0,221.5577,221.5772,221.4994,221.5285,32318.0
2023-08-01 14:45:00,227.77,227.87,227.75,227.87,23706.0,221.5188,221.6161,221.4994,221.6161,23706.0
2023-08-01 14:50:00,227.86,227.86,227.73,227.77,18410.0,221.6063,221.6063,221.4799,221.5188,18410.0
2023-08-01 14:55:00,227.76,227.78,227.67,227.78,9486.0,221.5091,221.5285,221.4216,221.5285,9486.0
2023-08-01 15:00:00,227.79,227.88,227.79,227.86,12731.0,221.5383,221.6258,221.5383,221.6063,12731.0
2023-08-01 15:05:00,227.86,227.93,227.84,227.92,11069.0,221.6063,221.6744,221.5869,221.6647,11069.0
2023-08-01 15:10:00,227.93,227.96,227.86,227.86,25696.0,221.6744,221.7036,221.6063,221.6063,25696.0
2023-08-01 15:15:00,227.87,227.92,227.83,227.84,12258.0,221.6161,221.6647,221.5772,221.5869,12258.0
2023-08-01 15:20:00,227.86,227.89,227.81,227.82,12346.0,221.6063,221.6355,221.5577,221.5674,12346.0
2023-08-01 15:25:00,227.81,227.83,227.72,227.81,36441.0,221.5577,221.5772,221.4702,221.5577,36441.0
2023-08-01 15:30:00,227.8,227.9,227.79,227.87,24285.0,221.548,221.6452,221.5383,221.6161,24285.0
2023-08-01 15:35:00,227.88,227.88,227.7,227.73,30364.0,221.6258,221.6258,221.4507,221.4799,30364.0
2023-08-01 15:40:00,227.73,227.73,227.58,227.62,30349.0,221.4799,221.4799,221.334,221.3729,30349.0
2023-08-01 15:45:00,227.62,227.81,227.59,227.8,35237.0,221.3729,221.5577,221.3438,221.548,35237.0
2023-08-01 15:50:00,227.82,227.94,227.81,227.9,21222.0,221.5674,221.6841,221.5577,221.6452,21222.0
2023-08-01 15:55:00,227.88,227.88,227.71,227.71,86292.0,221.6258,221.6258,221.4605,221.4605,86292.0
2023-08-02 09:30:00,225.99,226.03,225.54,225.62,141356.0,219.7877,219.8266,219.35,219.4278,141356.0
2023-08-02 09:35:00,225.63,225.88,225.49,225.88,92123.0,219.4375,219.6807,219.3014,219.6807,92123.0
2023-08-02 09:40:00,225.9,226.14,225.76,225.95,28432.0,219.7001,219.9336,219.564,219.7488,28432.0
2023-08-02 09:45:00,225.92,225.98,225.79,225.97,25146.0,219.7196,219.7779,219.5932,219.7682,25146.0
2023-08-02 09:50:00,225.94,225.95,225.7,225.74,23307.0,219.739,219.7488,219.5056,219.5445,23307.0
2023-08-02 09:55:00,225.78,225.95,225.74,225.85,22245.0,219.5834,219.7488,219.5445,219.6515,22245.0
2023-08-02 10:00:00,225.87,225.91,225.67,225.82,57663.0,219.671,219.7099,219.4765,219.6223,57663.0
2023-08-02 10:05:00,225.81,225.83,225.39,225.42,44684.0,219.6126,219.6321,219.2041,219.2333,44684.0
2023-08-02 10:10:00,225.39,225.49,225.32,225.34,54426.0,219.2041,219.3014,219.1361,219.1555,54426.0
2023-08-02 10:15:00,225.33,225.34,225.12,225.28,33322.0,219.1458,219.1555,218.9415,219.0972,33322.0
2023-08-02 10:20:00,225.28,225.44,225.24,225.4,759111.0,219.0972,219.2528,219.0583,219.2139,759111.0
2023-08-02 10:25:00,225.41,225.56,225.34,225.35,20790.0,219.2236,219.3695,219.1555,219.1652,20790.0
2023-08-02 10:30:00,225.36,225.49,225.33,225.46,14893.0,219.175,219.3014,219.1458,219.2722,14893.0
2023-08-02 10:35:00,225.46,225.46,225.2,225.24,17349.0,219.2722,219.2722,219.0193,219.0583,17349.0
2023-08-02 10:40:00,225.23,225.28,225.05,225.07,12456.0,219.0485,219.0972,218.8735,218.8929,12456.0
2023-08-02 10:45:00,225.05,225.06,224.76,224.79,70774.0,218.8735,218.8832,218.5914,218.6206,70774.0
2023-08-02 10:50:00,224.76,224.88,224.7,224.7,23888.0,218.5914,218.7081,218.5331,218.5331,23888.0
2023-08-02 10:55:00,224.71,224.72,224.5,224.6,46821.0,218.5428,218.5525,218.3386,218.4358,46821.0
2023-08-02 11:00:00,224.59,224.76,224.54,224.72,25260.0,218.4261,218.5914,218.3775,218.5525,25260.0
2023-08-02 11:05:00,224.72,224.76,224.59,224.74,22740.0,218.5525,218.5914,218.4261,218.572,22740.0
2023-08-02 11:10:00,224.75,224.86,224.75,224.81,38004.0,218.5817,218.6887,218.5817,218.6401,38004.0
2023-08-02 11:15:00,224.81,224.84,224.55,224.55,14798.0,218.6401,218.6692,218.3872,218.3872,14798.0
2023-08-02 11:20:00,224.55,224.85,224.54,224.8,20624.0,218.3872,218.679,218.3775,218.6303,20624.0
2023-08-02 11:25:00,224.81,224.92,224.75,224.86,18544.0,218.6401,218.747,218.5817,218.6887,18544.0
2023-08-02 11:30:00,224.86,224.94,224.77,224.94,11629.0,218.6887,218.7665,218.6012,218.7665,11629.0
2023-08-02 11:35:00,224.93,225.1,224.92,224.93,40807.0,218.7568,218.9221,218.747,218.7568,40807.0
2023-08-02 11:40:00,224.95,224.95,224.75,224.84,35349.0,218.7762,218.7762,218.5817,218.6692,35349.0
2023-08-02 11:45:00,224.84,224.93,224.65,224.7,27892.0,218.6692,218.7568,218.4844,218.5331,27892.0
2023-08-02 11:50:00,224.72,224.74,224.61,224.65,13366.0,218.5525,218.572,218.4455,218.4844,13366.0
2023-08-02 11:55:00,224.64,224.65,224.45,224.45,50741.0,218.4747,218.4844,218.2899,218.2899,50741.0
2023-08-02 12:00:00,224.44,224.52,224.31,224.32,58213.0,218.2802,218.358,218.1538,218.1635,58213.0
2023-08-02 12:05:00,224.33,224.38,224.25,224.31,22554.0,218.1732,218.2219,218.0954,218.1538,22554.0
2023-08-02 12:10:00,224.32,224.36,224.22,224.36,21386.0,218.1635,218.2024,218.0662,218.2024,21386.0
2023-08-02 12:15:00,224.37,224.6,224.36,224.58,42336.0,218.2121,218.4358,218.2024,218.4164,42336.0
2023-08-02 12:20:00,224.58,224.6,224.38,224.4,30715.0,218.4164,218.4358,218.2219,218.2413,30715.0
2023-08-02 12:25:00,224.36,224.49,224.27,224.39,9411.0,218.2024,218.3288,218.1149,218.2316,9411.0
2023-08-02 12:30:00,224.4,224.61,224.35,224.56,17364.0,218.2413,218.4455,218.1927,218.3969,17364.0
2023-08-02 12:35:00,224.55,224.82,224.53,224.73,27884.0,218.3872,218.6498,218.3677,218.5622,27884.0
2023-08-02 12:40:00,224.75,224.81,224.61,224.81,30455.0,218.5817,218.6401,218.4455,218.6401,30455.0
2023-08-02 12:45:00,224.82,224.86,224.78,224.84,12944.0,218.6498,218.6887,218.6109,218.6692,12944.0
2023-08-02 12:50:00,224.83,224.83,224.57,224.65,24274.0,218.6595,218.6595,218.4066,218.4844,24274.0
2023-08-02 12:55:00,224.62,224.78,224.62,224.73,13130.0,218.4553,218.6109,218.4553,218.5622,13130.0
2023-08-02 13:00:00,224.75,224.93,224.73,224.87,12750.0,218.5817,218.7568,218.5622,218.6984,12750.0
2023-08-02 13:05:00,224.87,224.9,224.77,224.82,12107.0,218.6984,218.7276,218.6012,218.6498,12107.0
2023-08-02 13:10:00,224.87,224.94,224.78,224.79,20166.0,218.6984,218.7665,218.6109,218.6206,20166.0
2023-08-02 13:15:00,224.79,224.88,224.75,224.88,36298.0,218.6206,218.7081,218.5817,218.7081,36298.0
2023-08-02 13:20:00,224.86,224.86,224.74,224.76,12103.0,218.6887,218.6887,218.572,218.5914,12103.0
2023-08-02 13:25:00,224.77,224.86,224.7,224.86,12089.0,218.6012,218.6887,218.5331,218.6887,12089.0
2023-08-02 13:30:00,224.9,225.04,224.84,224.99,36243.0,218.7276,218.8637,218.6692,218.8151,36243.0
2023-08-02 13:35:00,225.03,225.07,224.96,224.99,11634.0,218.854,218.8929,218.7859,218.8151,11634.0
2023-08-02 13:40:00,225.0,225.02,224.78,224.8,17329.0,218.8248,218.8443,218.6109,218.6303,17329.0
2023-08-02 13:45:00,224.8,224.89,224.75,224.75,35604.0,218.6303,218.7179,218.5817,218.5817,35604.0
2023-08-02 13:50:00,224.75,224.79,224.68,224.69,63418.0,218.5817,218.6206,218.5136,218.5233,63418.0
2023-08-02 13:55:00,224.68,224.74,224.61,224.67,42003.0,218.5136,218.572,218.4455,218.5039,42003.0
2023-08-02 14:00:00,224.67,224.84,224.65,224.82,15671.0,218.5039,218.6692,218.4844,218.6498,15671.0
2023-08-02 14:05:00,224.79,224.84,224.69,224.83,10322.0,218.6206,218.6692,218.5233,218.6595,10322.0
2023-08-02 14:10:00,224.82,224.85,224.69,224.83,31708.0,218.6498,218.679,218.5233,218.6595,31708.0
2023-08-02 14:15:00,224.86,224.94,224.83,224.92,19263.0,218.6887,218.7665,218.6595,218.747,19263.0
2023-08-02 14:20:00,224.91,224.92,224.78,224.8,21346.0,218.7373,218.747,218.6109,218.6303,21346.0
2023-08-02 14:25:00,224.8,224.86,224.71,224.8,54065.0,218.6303,218.6887,218.5428,218.6303,54065.0
2023-08-02 14:30:00,224.81,224.86,224.71,224.78,87629.0,218.6401,218.6887,218.5428,218.6109,87629.0
2023-08-02 14:35:00,224.79,224.79,224.65,224.67,26403.0,218.6206,218.6206,218.4844,218.5039,26403.0
2023-08-02 14:40:00,224.69,224.73,224.56,224.58,22645.0,218.5233,218.5622,218.3969,218.4164,22645.0
2023-08-02 14:45:00,224.53,224.74,224.53,224.72,19535.0,218.3677,218.572,218.3677,218.5525,19535.0
2023-08-02 14:50:00,224.73,224.8,224.69,224.72,12757.0,218.5622,218.6303,218.5233,218.5525,12757.0
2023-08-02 14:55:00,224.75,224.75,224.64,224.7,16136.0,218.5817,218.5817,218.4747,218.5331,16136.0
2023-08-02 15:00:00,224.69,224.85,224.69,224.84,36459.0,218.5233,218.679,218.5233,218.6692,36459.0
2023-08-02 15:05:00,224.86,224.86,224.57,224.59,23523.0,218.6887,218.6887,218.4066,218.4261,23523.0
2023-08-02 15:10:00,224.59,224.62,224.45,224.49,125448.0,218.4261,218.4553,218.2899,218.3288,125448.0
2023-08-02 15:15:00,224.48,224.55,224.32,224.45,33157.0,218.3191,218.3872,218.1635,218.2899,33157.0
2023-08-02 15:20:00,224.47,224.55,224.42,224.43,24645.0,218.3094,218.3872,218.2608,218.2705,24645.0
2023-08-02 15:25:00,224.44,224.45,224.08,224.11,44005.0,218.2802,218.2899,217.9301,217.9593,44005.0
2023-08-02 15:30:00,224.11,224.23,224.07,224.14,35003.0,217.9593,218.076,217.9204,217.9884,35003.0
2023-08-02 15:35:00,224.15,224.38,224.15,224.32,40014.0,217.9982,218.2219,217.9982,218.1635,40014.0
2023-08-02 15:40:00,224.33,224.54,224.24,224.45,62173.0,218.1732,218.3775,218.0857,218.2899,62173.0
2023-08-02 15:45:00,224.46,224.65,224.43,224.59,43134.0,218.2997,218.4844,218.2705,218.4261,43134.0
2023-08-02 15:50:00,224.59,224.72,224.47,224.56,59791.0,218.4261,218.5525,218.3094,218.3969,59791.0
2023-08-02 15:55:00,224.57,224.73,224.43,224.48,90147.0,218.4066,218.5622,218.2705,218.3191,90147.0
2023-08-03 09:30:00,223.27,223.57,223.13,223.3,125885.0,217.1423,217.4341,217.0062,217.1715,125885.0
2023-08-03 09:35:00,223.24,223.71,223.24,223.51,46231.0,217.1131,217.5702,217.1131,217.3757,46231.0
2023-08-03 09:40:00,223.5,223.52,223.29,223.34,16431.0,217.366,217.3855,217.1618,217.2104,16431.0
2023-08-03 09:45:00,223.33,223.61,223.15,223.52,29424.0,217.2007,217.473,217.0256,217.3855,29424.0
2023-08-03 09:50:00,223.5,223.75,223.5,223.73,16822.0,217.366,217.6091,217.366,217.5897,16822.0
2023-08-03 09:55:00,223.76,223.81,223.62,223.62,16120.0,217.6189,217.6675,217.4827,217.4827,16120.0
2023-08-03 10:00:00,223.6,223.95,223.53,223.78,55136.0,217.4633,217.8037,217.3952,217.6383,55136.0
2023-08-03 10:05:00,223.78,223.82,223.51,223.51,23969.0,217.6383,217.6772,217.3757,217.3757,23969.0
2023-08-03 10:10:00,223.53,223.7,223.44,223.58,70060.0,217.3952,217.5605,217.3077,217.4438,70060.0
2023-08-03 10:15:00,223.52,223.61,223.38,223.61,15132.0,217.3855,217.473,217.2493,217.473,15132.0
2023-08-03 10:20:00,223.6,223.62,223.27,223.3,41946.0,217.4633,217.4827,217.1423,217.1715,41946.0
2023-08-03 10:25:00,223.28,223.31,223.02,223.02,263772.0,217.152,217.1812,216.8992,216.8992,263772.0
2023-08-03 10:30:00,223.01,223.31,222.99,223.31,22621.0,216.8895,217.1812,216.87,217.1812,22621.0
2023-08-03 10:35:00,223.31,223.49,223.29,223.44,21905.0,217.1812,217.3563,217.1618,217.3077,21905.0
2023-08-03 10:40:00,223.43,223.51,223.35,223.5,23879.0,217.2979,217.3757,217.2201,217.366,23879.0
2023-08-03 10:45:00,223.46,223.54,223.35,223.51,16598.0,217.3271,217.4049,217.2201,217.3757,16598.0
2023-08-03 10:50:00,223.48,223.49,223.29,223.32,21706.0,217.3466,217.3563,217.1618,217.1909,21706.0
2023-08-03 10:55:00,223.3,223.63,223.25,223.56,20263.0,217.1715,217.4924,217.1229,217.4244,20263.0
2023-08-03 11:00:00,223.59,223.72,223.53,223.71,16962.0,217.4535,217.58,217.3952,217.5702,16962.0
2023-08-03 11:05:00,223.71,223.75,223.67,223.7,10901.0,217.5702,217.6091,217.5313,217.5605,10901.0
2023-08-03 11:10:00,223.73,223.77,223.63,223.74,16068.0,217.5897,217.6286,217.4924,217.5994,16068.0
2023-08-03 11:15:00,223.75,224.07,223.73,224.02,27075.0,217.6091,217.9204,217.5897,217.8717,27075.0
2023-08-03 11:20:00,224.03,224.1,223.95,224.04,21539.0,217.8815,217.9495,217.8037,217.8912,21539.0
2023-08-03 11:25:00,224.05,224.12,224.01,224.04,19120.0,217.9009,217.969,217.862,217.8912,19120.0
2023-08-03 11:30:00,224.08,224.09,223.94,224.0,13905.0,217.9301,217.9398,217.7939,217.8523,13905.0
2023-08-03 11:35:00,224.0,224.09,223.94,224.01,13020.0,217.8523,217.9398,217.7939,217.862,13020.0
2023-08-03 11:40:00,224.02,224.1,223.96,224.02,23347.0,217.8717,217.9495,217.8134,217.8717,23347.0
2023-08-03 11:45:00,224.03,224.06,223.9,224.06,19931.0,217.8815,217.9106,217.755,217.9106,19931.0
2023-08-03 11:50:00,224.1,224.28,224.05,224.2,12349.0,217.9495,218.1246,217.9009,218.0468,12349.0
2023-08-03 11:55:00,224.21,224.21,223.97,224.01,19946.0,218.0565,218.0565,217.8231,217.862,19946.0
2023-08-03 12:00:00,224.0,224.07,223.93,223.99,8981.0,217.8523,217.9204,217.7842,217.8426,8981.0
2023-08-03 12:05:00,224.04,224.08,223.95,224.06,7952.0,217.8912,217.9301,217.8037,217.9106,7952.0
2023-08-03 12:10:00,224.07,224.12,224.04,224.05,23917.0,217.9204,217.969,217.8912,217.9009,23917.0
2023-08-03 12:15:00,224.03,224.22,224.02,224.22,10126.0,217.8815,218.0662,217.8717,218.0662,10126.0
2023-08-03 12:20:00,224.22,224.25,224.11,224.19,14222.0,218.0662,218.0954,217.9593,218.0371,14222.0
2023-08-03 12:25:00,224.17,224.22,224.1,224.2,12764.0,218.0176,218.0662,217.9495,218.0468,12764.0
2023-08-03 12:30:00,224.22,224.28,224.18,224.2,23001.0,218.0662,218.1246,218.0273,218.0468,23001.0
2023-08-03 12:35:00,224.24,224.33,224.24,224.28,13790.0,218.0857,218.1732,218.0857,218.1246,13790.0
2023-08-03 12:40:00,224.3,224.58,224.28,224.58,22428.0,218.1441,218.4164,218.1246,218.4164,22428.0
2023-08-03 12:45:00,224.57,224.71,224.56,224.7,29470.0,218.4066,218.5428,218.3969,218.5331,29470.0
2023-08-03 12:50:00,224.71,224.75,224.59,224.6,16713.0,218.5428,218.5817,218.4261,218.4358,16713.0
2023-08-03 12:55:00,224.59,224.69,224.56,224.68,20163.0,218.4261,218.5233,218.3969,218.5136,20163.0
2023-08-03 13:00:00,224.69,224.75,224.63,224.65,29260.0,218.5233,218.5817,218.465,218.4844,29260.0
2023-08-03 13:05:00,224.61,224.63,224.47,224.58,26175.0,218.4455,218.465,218.3094,218.4164,26175.0
2023-08-03 13:10:00,224.55,224.68,224.55,224.64,27906.0,218.3872,218.5136,218.3872,218.4747,27906.0
2023-08-03 13:15:00,224.63,224.64,224.52,224.61,20894.0,218.465,218.4747,218.358,218.4455,20894.0
2023-08-03 13:20:00,224.61,224.74,224.61,224.71,86650.0,218.4455,218.572,218.4455,218.5428,86650.0
2023-08-03 13:25:00,224.71,224.77,224.6,224.61,24627.0,218.5428,218.6012,218.4358,218.4455,24627.0
2023-08-03 13:30:00,224.67,224.68,224.44,224.46,9824.0,218.5039,218.5136,218.2802,218.2997,9824.0
2023-08-03 13:35:00,224.41,224.55,224.36,224.52,7926.0,218.251,218.3872,218.2024,218.358,7926.0
2023-08-03 13:40:00,224.46,224.47,224.32,224.33,8331.0,218.2997,218.3094,218.1635,218.1732,8331.0
2023-08-03 13:45:00,224.31,224.4,224.23,224.35,19606.0,218.1538,218.2413,218.076,218.1927,19606.0
2023-08-03 13:50:00,224.32,224.36,224.26,224.32,5545.0,218.1635,218.2024,218.1051,218.1635,5545.0
2023-08-03 13:55:00,224.3,224.3,224.07,224.12,14524.0,218.1441,218.1441,217.9204,217.969,14524.0
2023-08-03 14:00:00,224.08,224.18,223.98,224.12,14599.0,217.9301,218.0273,217.8328,217.969,14599.0
2023-08-03 14:05:00,224.14,224.21,224.07,224.07,5996.0,217.9884,218.0565,217.9204,217.9204,5996.0
2023-08-03 14:10:00,224.06,224.17,224.02,224.14,8085.0,217.9106,218.0176,217.8717,217.9884,8085.0
2023-08-03 14:15:00,224.15,224.28,224.1,224.27,14404.0,217.9982,218.1246,217.9495,218.1149,14404.0
2023-08-03 14:20:00,224.3,224.38,224.24,224.38,12310.0,218.1441,218.2219,218.0857,218.2219,12310.0
2023-08-03 14:25:00,224.36,224.36,224.23,224.27,7129.0,218.2024,218.2024,218.076,218.1149,7129.0
2023-08-03 14:30:00,224.28,224.36,224.24,224.26,6594.0,218.1246,218.2024,218.0857,218.1051,6594.0
2023-08-03 14:35:00,224.24,224.24,224.01,224.17,14674.0,218.0857,218.0857,217.862,218.0176,14674.0
2023-08-03 14:40:00,224.19,224.32,224.17,224.26,11404.0,218.0371,218.1635,218.0176,218.1051,11404.0
2023-08-03 14:45:00,224.28,224.35,224.17,224.19,26865.0,218.1246,218.1927,218.0176,218.0371,26865.0
2023-08-03 14:50:00,224.21,224.39,224.19,224.39,40721.0,218.0565,218.2316,218.0371,218.2316,40721.0
2023-08-03 14:55:00,224.4,224.4,224.3,224.3,12232.0,218.2413,218.2413,218.1441,218.1441,12232.0
2023-08-03 15:00:00,224.36,224.36,224.25,224.33,8507.0,218.2024,218.2024,218.0954,218.1732,8507.0
2023-08-03 15:05:00,224.31,224.31,224.08,224.15,17485.0,218.1538,218.1538,217.9301,217.9982,17485.0
2023-08-03 15:10:00,224.13,224.14,223.77,223.88,31129.0,217.9787,217.9884,217.6286,217.7356,31129.0
2023-08-03 15:15:00,223.86,223.99,223.77,223.99,25299.0,217.7161,217.8426,217.6286,217.8426,25299.0
2023-08-03 15:20:00,223.96,224.08,223.9,224.06,11867.0,217.8134,217.9301,217.755,217.9106,11867.0
2023-08-03 15:25:00,224.08,224.1,223.98,223.99,16876.0,217.9301,217.9495,217.8328,217.8426,16876.0
2023-08-03 15:30:00,224.0,224.15,224.0,224.08,18924.0,217.8523,217.9982,217.8523,217.9301,18924.0
2023-08-03 15:35:00,224.07,224.14,223.92,223.97,37952.0,217.9204,217.9884,217.7745,217.8231,37952.0
2023-08-03 15:40:00,223.95,224.03,223.94,223.97,28570.0,217.8037,217.8815,217.7939,217.8231,28570.0
2023-08-03 15:45:00,223.97,224.0,223.88,223.88,35918.0,217.8231,217.8523,217.7356,217.7356,35918.0
2023-08-03 15:50:00,223.89,224.1,223.82,224.01,22400.0,217.7453,217.9495,217.6772,217.862,22400.0
2023-08-03 15:55:00,224.02,224.2,223.8,223.85,57925.0,217.8717,218.0468,217.6578,217.7064,57925.0
2023-08-04 09:30:00,224.74,225.13,224.56,225.12,164500.0,218.572,218.9513,218.3969,218.9415,164500.0
2023-08-04 09:35:00,225.13,225.16,224.88,225.09,43030.0,218.9513,218.9804,218.7081,218.9124,43030.0
2023-08-04 09:40:00,225.08,225.15,224.81,224.9,30267.0,218.9026,218.9707,218.6401,218.7276,30267.0
2023-08-04 09:45:00,224.91,225.26,224.91,225.14,29574.0,218.7373,219.0777,218.7373,218.961,29574.0
2023-08-04 09:50:00,225.17,225.25,224.65,224.73,54787.0,218.9902,219.068,218.4844,218.5622,54787.0
2023-08-04 09:55:00,224.71,224.71,224.38,224.45,32448.0,218.5428,218.5428,218.2219,218.2899,32448.0
2023-08-04 10:00:00,224.41,224.48,223.95,224.06,45484.0,218.251,218.3191,217.8037,217.9106,45484.0
2023-08-04 10:05:00,224.04,224.04,223.7,223.84,30056.0,217.8912,217.8912,217.5605,217.6967,30056.0
2023-08-04 10:10:00,223.97,224.2,223.94,224.04,25657.0,217.8231,218.0468,217.7939,217.8912,25657.0
2023-08-04 10:15:00,224.04,224.39,223.91,224.38,12829.0,217.8912,218.2316,217.7648,218.2219,12829.0
2023-08-04 10:20:00,224.38,224.57,224.27,224.57,103859.0,218.2219,218.4066,218.1149,218.4066,103859.0
2023-08-04 10:25:00,224.57,224.62,224.4,224.59,20486.0,218.4066,218.4553,218.2413,218.4261,20486.0
2023-08-04 10:30:00,224.61,224.91,224.61,224.87,20362.0,218.4455,218.7373,218.4455,218.6984,20362.0
2023-08-04 10:35:00,224.9,225.0,224.87,224.9,4978.0,218.7276,218.8248,218.6984,218.7276,4978.0
2023-08-04 10:40:00,224.86,225.0,224.8,224.99,11236.0,218.6887,218.8248,218.6303,218.8151,11236.0
2023-08-04 10:45:00,224.98,225.02,224.86,224.95,12424.0,218.8054,218.8443,218.6887,218.7762,12424.0
2023-08-04 10:50:00,224.91,225.07,224.8,225.06,12791.0,218.7373,218.8929,218.6303,218.8832,12791.0
2023-08-04 10:55:00,225.08,225.1,224.98,225.07,8768.0,218.9026,218.9221,218.8054,218.8929,8768.0
2023-08-04 11:00:00,225.06,225.09,224.97,225.06,16925.0,218.8832,218.9124,218.7957,218.8832,16925.0
2023-08-04 11:05:00,225.04,225.16,225.03,225.09,12151.0,218.8637,218.9804,218.854,218.9124,12151.0
2023-08-04 11:10:00,225.11,225.13,224.97,225.01,24457.0,218.9318,218.9513,218.7957,218.8346,24457.0
2023-08-04 11:15:00,225.01,225.09,224.96,225.04,19154.0,218.8346,218.9124,218.7859,218.8637,19154.0
2023-08-04 11:20:00,225.04,225.12,225.01,225.09,15239.0,218.8637,218.9415,218.8346,218.9124,15239.0
2023-08-04 11:25:00,225.07,225.21,225.07,225.2,18649.0,218.8929,219.0291,218.8929,219.0193,18649.0
2023-08-04 11:30:00,225.2,225.22,225.09,225.15,22071.0,219.0193,219.0388,218.9124,218.9707,22071.0
2023-08-04 11:35:00,225.14,225.17,225.02,225.03,20754.0,218.961,218.9902,218.8443,218.854,20754.0
2023-08-04 11:40:00,225.0,225.3,224.98,225.3,10708.0,218.8248,219.1166,218.8054,219.1166,10708.0
2023-08-04 11:45:00,225.33,225.36,225.27,225.33,18805.0,219.1458,219.175,219.0874,219.1458,18805.0
2023-08-04 11:50:00,225.3,225.36,225.2,225.3,22843.0,219.1166,219.175,219.0193,219.1166,22843.0
2023-08-04 11:55:00,225.32,225.35,225.25,225.34,9203.0,219.1361,219.1652,219.068,219.1555,9203.0
2023-08-04 12:00:00,225.33,225.36,225.3,225.36,12669.0,219.1458,219.175,219.1166,219.175,12669.0
2023-08-04 12:05:00,225.35,225.35,225.17,225.2,20228.0,219.1652,219.1652,218.9902,219.0193,20228.0
2023-08-04 12:10:00,225.16,225.34,225.15,225.34,22164.0,218.9804,219.1555,218.9707,219.1555,22164.0
2023-08-04 12:15:00,225.35,225.38,225.27,225.36,22892.0,219.1652,219.1944,219.0874,219.175,22892.0
2023-08-04 12:20:00,225.37,225.45,225.24,225.45,19104.0,219.1847,219.2625,219.0583,219.2625,19104.0
2023-08-04 12:25:00,225.46,225.65,225.45,225.65,34022.0,219.2722,219.457,219.2625,219.457,34022.0
2023-08-04 12:30:00,225.66,225.7,225.56,225.58,16947.0,219.4667,219.5056,219.3695,219.3889,16947.0
2023-08-04 12:35:00,225.6,225.68,225.53,225.68,7651.0,219.4084,219.4862,219.3403,219.4862,7651.0
2023-08-04 12:40:00,225.69,225.82,225.64,225.82,17024.0,219.4959,219.6223,219.4473,219.6223,17024.0
2023-08-04 12:45:00,225.83,225.84,225.73,225.77,20145.0,219.6321,219.6418,219.5348,219.5737,20145.0
2023-08-04 12:50:00,225.73,225.83,225.73,225.82,9863.0,219.5348,219.6321,219.5348,219.6223,9863.0
2023-08-04 12:55:00,225.82,225.83,225.73,225.76,24145.0,219.6223,219.6321,219.5348,219.564,24145.0
2023-08-04 13:00:00,225.78,225.79,225.62,225.67,20896.0,219.5834,219.5932,219.4278,219.4765,20896.0
2023-08-04 13:05:00,225.62,225.62,225.47,225.54,23730.0,219.4278,219.4278,219.2819,219.35,23730.0
2023-08-04 13:10:00,225.53,225.55,225.45,225.54,20059.0,219.3403,219.3597,219.2625,219.35,20059.0
2023-08-04 13:15:00,225.53,225.53,225.43,225.51,11427.0,219.3403,219.3403,219.243,219.3208,11427.0
2023-08-04 13:20:00,225.49,225.51,225.42,225.42,10781.0,219.3014,219.3208,219.2333,219.2333,10781.0
2023-08-04 13:25:00,225.42,225.42,225.13,225.23,36969.0,219.2333,219.2333,218.9513,219.0485,36969.0
2023-08-04 13:30:00,225.24,225.31,225.2,225.25,12290.0,219.0583,219.1263,219.0193,219.068,12290.0
2023-08-04 13:35:00,225.26,225.26,225.09,225.13,10199.0,219.0777,219.0777,218.9124,218.9513,10199.0
2023-08-04 13:40:00,225.11,225.21,225.04,225.13,25530.0,218.9318,219.0291,218.8637,218.9513,25530.0
2023-08-04 13:45:00,225.13,225.29,225.13,225.2,9400.0,218.9513,219.1069,218.9513,219.0193,9400.0
2023-08-04 13:50:00,225.2,225.21,225.04,225.06,31113.0,219.0193,219.0291,218.8637,218.8832,31113.0
2023-08-04 13:55:00,225.06,225.06,224.74,224.81,18666.0,218.8832,218.8832,218.572,218.6401,18666.0
2023-08-04 14:00:00,224.78,224.78,224.12,224.14,40441.0,218.6109,218.6109,217.969,217.9884,40441.0
2023-08-04 14:05:00,224.12,224.26,224.06,224.11,52528.0,217.969,218.1051,217.9106,217.9593,52528.0
2023-08-04 14:10:00,224.19,224.38,224.08,224.28,29375.0,218.0371,218.2219,217.9301,218.1246,29375.0
2023-08-04 14:15:00,224.3,224.3,223.81,223.96,32624.0,218.1441,218.1441,217.6675,217.8134,32624.0
2023-08-04 14:20:00,223.94,223.95,223.51,223.53,31389.0,217.7939,217.8037,217.3757,217.3952,31389.0
2023-08-04 14:25:00,223.53,223.78,223.41,223.57,24504.0,217.3952,217.6383,217.2785,217.4341,24504.0
2023-08-04 14:30:00,223.55,223.67,223.36,223.53,21186.0,217.4146,217.5313,217.2298,217.3952,21186.0
2023-08-04 14:35:00,223.47,223.48,223.17,223.18,23993.0,217.3368,217.3466,217.0451,217.0548,23993.0
2023-08-04 14:40:00,223.18,223.4,223.06,223.26,19820.0,217.0548,217.2688,216.9381,217.1326,19820.0
2023-08-04 14:45:00,223.23,223.24,223.02,223.17,16857.0,217.1034,217.1131,216.8992,217.0451,16857.0
2023-08-04 14:50:00,223.17,223.46,222.99,223.0,48283.0,217.0451,217.3271,216.87,216.8797,48283.0
2023-08-04 14:55:00,223.0,223.16,222.83,223.03,44900.0,216.8797,217.0353,216.7144,216.9089,44900.0
2023-08-04 15:00:00,223.04,223.22,222.99,223.04,28894.0,216.9186,217.0937,216.87,216.9186,28894.0
2023-08-04 15:05:00,223.03,223.09,222.79,222.82,32231.0,216.9089,216.9673,216.6755,216.7047,32231.0
2023-08-04 15:10:00,222.81,223.22,222.81,223.21,35629.0,216.6949,217.0937,216.6949,217.084,35629.0
2023-08-04 15:15:00,223.21,223.3,223.04,223.04,29904.0,217.084,217.1715,216.9186,216.9186,29904.0
2023-08-04 15:20:00,223.01,223.14,222.88,222.91,25666.0,216.8895,217.0159,216.763,216.7922,25666.0
2023-08-04 15:25:00,222.9,223.02,222.83,223.01,27206.0,216.7825,216.8992,216.7144,216.8895,27206.0
2023-08-04 15:30:00,223.04,223.13,222.94,222.95,21010.0,216.9186,217.0062,216.8214,216.8311,21010.0
2023-08-04 15:35:00,222.96,223.03,222.69,222.72,38791.0,216.8408,216.9089,216.5782,216.6074,38791.0
2023-08-04 15:40:00,222.71,222.82,222.62,222.66,48283.0,216.5977,216.7047,216.5102,216.5491,48283.0
2023-08-04 15:45:00,222.66,222.83,222.63,222.73,30508.0,216.5491,216.7144,216.5199,216.6171,30508.0
2023-08-04 15:50:00,222.73,222.89,222.61,222.65,60987.0,216.6171,216.7727,216.5004,216.5393,60987.0
2023-08-04 15:55:00,222.65,222.87,222.62,222.86,76313.0,216.5393,216.7533,216.5102,216.7436,76313.0
2023-08-07 09:30:00,223.72,224.14,223.72,224.04,137614.0,217.58,217.9884,217.58,217.8912,137614.0
2023-08-07 09:35:00,224.01,224.16,223.96,223.97,15348.0,217.862,218.0079,217.8134,217.8231,15348.0
2023-08-07 09:40:00,224.0,224.07,223.44,223.47,35924.0,217.8523,217.9204,217.3077,217.3368,35924.0
2023-08-07 09:45:00,223.53,223.65,223.41,223.42,13271.0,217.3952,217.5119,217.2785,217.2882,13271.0
2023-08-07 09:50:00,223.45,223.83,223.44,223.74,20237.0,217.3174,217.6869,217.3077,217.5994,20237.0
2023-08-07 09:55:00,223.7,223.76,223.42,223.48,14153.0,217.5605,217.6189,217.2882,217.3466,14153.0
2023-08-07 10:00:00,223.45,223.49,223.21,223.4,50102.0,217.3174,217.3563,217.084,217.2688,50102.0
2023-08-07 10:05:00,223.4,223.84,223.33,223.8,13831.0,217.2688,217.6967,217.2007,217.6578,13831.0
2023-08-07 10:10:00,223.87,223.89,223.66,223.82,25219.0,217.7259,217.7453,217.5216,217.6772,25219.0
2023-08-07 10:15:00,223.81,224.0,223.78,223.98,11319.0,217.6675,217.8523,217.6383,217.8328,11319.0
2023-08-07 10:20:00,224.01,224.09,223.91,224.09,37533.0,217.862,217.9398,217.7648,217.9398,37533.0
2023-08-07 10:25:00,224.09,224.15,223.97,224.1,105380.0,217.9398,217.9982,217.8231,217.9495,105380.0
2023-08-07 10:30:00,224.14,224.14,223.9,223.97,30114.0,217.9884,217.9884,217.755,217.8231,30114.0
2023-08-07 10:35:00,223.98,224.17,223.98,224.14,16829.0,217.8328,218.0176,217.8328,217.9884,16829.0
2023-08-07 10:40:00,224.14,224.28,224.0,224.0,31575.0,217.9884,218.1246,217.8523,217.8523,31575.0
2023-08-07 10:45:00,223.99,224.12,223.96,224.12,13343.0,217.8426,217.969,217.8134,217.969,13343.0
2023-08-07 10:50:00,224.14,224.14,223.83,223.88,21063.0,217.9884,217.9884,217.6869,217.7356,21063.0
2023-08-07 10:55:00,223.86,223.98,223.78,223.89,14795.0,217.7161,217.8328,217.6383,217.7453,14795.0
2023-08-07 11:00:00,223.88,223.97,223.76,223.84,10695.0,217.7356,217.8231,217.6189,217.6967,10695.0
2023-08-07 11:05:00,223.84,223.85,223.61,223.73,13201.0,217.6967,217.7064,217.473,217.5897,13201.0
2023-08-07 11:10:00,223.7,223.92,223.7,223.84,8804.0,217.5605,217.7745,217.5605,217.6967,8804.0
2023-08-07 11:15:00,223.84,223.91,223.52,223.54,51266.0,217.6967,217.7648,217.3855,217.4049,51266.0
2023-08-07 11:20:00,223.55,223.78,223.54,223.66,15748.0,217.4146,217.6383,217.4049,217.5216,15748.0
2023-08-07 11:25:00,223.65,223.75,223.57,223.65,14039.0,217.5119,217.6091,217.4341,217.5119,14039.0
2023-08-07 11:30:00,223.67,223.72,223.45,223.59,13462.0,217.5313,217.58,217.3174,217.4535,13462.0
2023-08-07 11:35:00,223.57,223.77,223.56,223.68,15731.0,217.4341,217.6286,217.4244,217.5411,15731.0
2023-08-07 11:40:00,223.71,223.82,223.67,223.76,11717.0,217.5702,217.6772,217.5313,217.6189,11717.0
2023-08-07 11:45:00,223.76,223.83,223.74,223.82,20984.0,217.6189,217.6869,217.5994,217.6772,20984.0
2023-08-07 11:50:00,223.82,223.93,223.77,223.93,12122.0,217.6772,217.7842,217.6286,217.7842,12122.0
2023-08-07 11:55:00,223.95,224.09,223.95,224.04,16655.0,217.8037,217.9398,217.8037,217.8912,16655.0
2023-08-07 12:00:00,224.08,224.12,224.01,224.04,22483.0,217.9301,217.969,217.862,217.8912,22483.0
2023-08-07 12:05:00,224.07,224.1,224.0,224.02,90401.0,217.9204,217.9495,217.8523,217.8717,90401.0
2023-08-07 12:10:00,224.0,224.11,223.97,224.01,24835.0,217.8523,217.9593,217.8231,217.862,24835.0
2023-08-07 12:15:00,224.02,224.02,223.91,224.0,19093.0,217.8717,217.8717,217.7648,217.8523,19093.0
2023-08-07 12:20:00,223.98,224.01,223.84,223.94,12718.0,217.8328,217.862,217.6967,217.7939,12718.0
2023-08-07 12:25:00,223.96,224.13,223.95,224.06,11240.0,217.8134,217.9787,217.8037,217.9106,11240.0
2023-08-07 12:30:00,224.09,224.11,223.9,223.92,10360.0,217.9398,217.9593,217.755,217.7745,10360.0
2023-08-07 12:35:00,223.94,223.95,223.83,223.83,10947.0,217.7939,217.8037,217.6869,217.6869,10947.0
2023-08-07 12:40:00,223.83,223.92,223.79,223.88,6100.0,217.6869,217.7745,217.648,217.7356,6100.0
2023-08-07 12:45:00,223.89,224.02,223.85,224.01,22322.0,217.7453,217.8717,217.7064,217.862,22322.0
2023-08-07 12:50:00,224.02,224.23,223.98,224.2,13233.0,217.8717,218.076,217.8328,218.0468,13233.0
2023-08-07 12:55:00,224.21,224.21,224.05,224.15,33174.0,218.0565,218.0565,217.9009,217.9982,33174.0
2023-08-07 13:00:00,224.16,224.22,224.15,224.2,10164.0,218.0079,218.0662,217.9982,218.0468,10164.0
2023-08-07 13:05:00,224.19,224.23,224.12,224.17,10868.0,218.0371,218.076,217.969,218.0176,10868.0
2023-08-07 13:10:00,224.2,224.32,224.14,224.14,13686.0,218.0468,218.1635,217.9884,217.9884,13686.0
2023-08-07 13:15:00,224.15,224.22,224.1,224.21,13528.0,217.9982,218.0662,217.9495,218.0565,13528.0
2023-08-07 13:20:00,224.24,224.27,224.18,224.19,16546.0,218.0857,218.1149,218.0273,218.0371,16546.0
2023-08-07 13:25:00,224.19,224.26,224.1,224.15,10973.0,218.0371,218.1051,217.9495,217.9982,10973.0
2023-08-07 13:30:00,224.17,224.18,224.09,224.13,19786.0,218.0176,218.0273,217.9398,217.9787,19786.0
2023-08-07 13:35:00,224.16,224.25,224.12,224.19,11117.0,218.0079,218.0954,217.969,218.0371,11117.0
2023-08-07 13:40:00,224.2,224.27,224.18,224.18,10076.0,218.0468,218.1149,218.0273,218.0273,10076.0
2023-08-07 13:45:00,224.17,224.35,224.06,224.31,26605.0,218.0176,218.1927,217.9106,218.1538,26605.0
2023-08-07 13:50:00,224.29,224.33,224.27,224.28,12079.0,218.1343,218.1732,218.1149,218.1246,12079.0
2023-08-07 13:55:00,224.28,224.41,224.28,224.41,9776.0,218.1246,218.251,218.1246,218.251,9776.0
2023-08-07 14:00:00,224.41,224.54,224.41,224.42,18530.0,218.251,218.3775,218.251,218.2608,18530.0
2023-08-07 14:05:00,224.43,224.47,224.31,224.37,27374.0,218.2705,218.3094,218.1538,218.2121,27374.0
2023-08-07 14:10:00,224.36,224.38,224.26,224.26,7010.0,218.2024,218.2219,218.1051,218.1051,7010.0
2023-08-07 14:15:00,224.25,224.36,224.24,224.35,15140.0,218.0954,218.2024,218.0857,218.1927,15140.0
2023-08-07 14:20:00,224.35,224.38,224.28,224.3,13776.0,218.1927,218.2219,218.1246,218.1441,13776.0
2023-08-07 14:25:00,224.27,224.27,224.07,224.14,30740.0,218.1149,218.1149,217.9204,217.9884,30740.0
2023-08-07 14:30:00,224.15,224.44,224.13,224.37,11848.0,217.9982,218.2802,217.9787,218.2121,11848.0
2023-08-07 14:35:00,224.38,224.47,224.33,224.33,14100.0,218.2219,218.3094,218.1732,218.1732,14100.0
2023-08-07 14:40:00,224.34,224.36,224.26,224.3,24834.0,218.183,218.2024,218.1051,218.1441,24834.0
2023-08-07 14:45:00,224.3,224.37,224.26,224.37,11236.0,218.1441,218.2121,218.1051,218.2121,11236.0
2023-08-07 14:50:00,224.37,224.38,224.25,224.33,9824.0,218.2121,218.2219,218.0954,218.1732,9824.0
2023-08-07 14:55:00,224.34,224.43,224.31,224.35,15574.0,218.183,218.2705,218.1538,218.1927,15574.0
2023-08-07 15:00:00,224.37,224.5,224.37,224.46,12989.0,218.2121,218.3386,218.2121,218.2997,12989.0
2023-08-07 15:05:00,224.45,224.46,224.33,224.35,11301.0,218.2899,218.2997,218.1732,218.1927,11301.0
2023-08-07 15:10:00,224.32,224.39,224.26,224.26,11437.0,218.1635,218.2316,218.1051,218.1051,11437.0
2023-08-07 15:15:00,224.25,224.31,224.22,224.26,8537.0,218.0954,218.1538,218.0662,218.1051,8537.0
2023-08-07 15:20:00,224.25,224.33,224.25,224.29,31368.0,218.0954,218.1732,218.0954,218.1343,31368.0
2023-08-07 15:25:00,224.29,224.29,224.17,224.19,18519.0,218.1343,218.1343,218.0176,218.0371,18519.0
2023-08-07 15:30:00,224.19,224.27,224.13,224.25,26672.0,218.0371,218.1149,217.9787,218.0954,26672.0
2023-08-07 15:35:00,224.25,224.36,224.25,224.32,22768.0,218.0954,218.2024,218.0954,218.1635,22768.0
2023-08-07 15:40:00,224.31,224.41,224.3,224.33,14351.0,218.1538,218.251,218.1441,218.1732,14351.0
2023-08-07 15:45:00,224.31,224.38,224.24,224.38,17480.0,218.1538,218.2219,218.0857,218.2219,17480.0
2023-08-07 15:50:00,224.35,224.55,224.35,224.49,26881.0,218.1927,218.3872,218.1927,218.3288,26881.0
2023-08-07 15:55:00,224.49,224.71,224.49,224.64,59517.0,218.3288,218.5428,218.3288,218.4747,59517.0
2023-08-08 09:30:00,223.2,223.2,222.75,222.91,107358.0,217.0742,217.0742,216.6366,216.7922,107358.0
2023-08-08 09:35:00,222.88,222.89,222.68,222.8,30283.0,216.763,216.7727,216.5685,216.6852,30283.0
2023-08-08 09:40:00,222.8,222.85,222.43,222.54,44698.0,216.6852,216.7338,216.3254,216.4324,44698.0
2023-08-08 09:45:00,222.52,222.56,222.15,222.2,45060.0,216.4129,216.4518,216.0531,216.1017,45060.0
2023-08-08 09:50:00,222.2,222.43,222.08,222.37,36879.0,216.1017,216.3254,215.985,216.267,36879.0
2023-08-08 09:55:00,222.3,222.42,222.22,222.37,16243.0,216.1989,216.3156,216.1211,216.267,16243.0
2023-08-08 10:00:00,222.34,222.39,222.15,222.38,35620.0,216.2378,216.2865,216.0531,216.2767,35620.0
2023-08-08 10:05:00,222.35,222.47,222.31,222.41,22347.0,216.2476,216.3643,216.2087,216.3059,22347.0
2023-08-08 10:10:00,222.41,222.41,221.9,221.94,88726.0,216.3059,216.3059,215.8099,215.8488,88726.0
2023-08-08 10:15:00,221.92,222.01,221.76,221.92,39683.0,215.8294,215.9169,215.6738,215.8294,39683.0
2023-08-08 10:20:00,221.91,222.0,221.72,221.86,108787.0,215.8196,215.9072,215.6349,215.771,108787.0
2023-08-08 10:25:00,221.87,222.21,221.85,222.18,39783.0,215.7807,216.1114,215.7613,216.0822,39783.0
2023-08-08 10:30:00,222.17,222.17,221.9,221.93,28295.0,216.0725,216.0725,215.8099,215.8391,28295.0
2023-08-08 10:35:00,221.95,222.04,221.85,222.01,31266.0,215.8585,215.9461,215.7613,215.9169,31266.0
2023-08-08 10:40:00,222.02,222.26,221.94,222.26,14500.0,215.9266,216.16,215.8488,216.16,14500.0
2023-08-08 10:45:00,222.25,222.25,221.95,222.04,22460.0,216.1503,216.1503,215.8585,215.9461,22460.0
2023-08-08 10:50:00,222.0,222.17,221.93,222.08,29602.0,215.9072,216.0725,215.8391,215.985,29602.0
2023-08-08 10:55:00,222.02,222.04,221.84,221.86,16842.0,215.9266,215.9461,215.7516,215.771,16842.0
2023-08-08 11:00:00,221.88,221.9,221.72,221.75,27723.0,215.7905,215.8099,215.6349,215.664,27723.0
2023-08-08 11:05:00,221.73,221.84,221.7,221.83,23367.0,215.6446,215.7516,215.6154,215.7418,23367.0
2023-08-08 11:10:00,221.84,221.96,221.74,221.96,19803.0,215.7516,215.8683,215.6543,215.8683,19803.0
2023-08-08 11:15:00,221.96,222.05,221.9,222.03,19285.0,215.8683,215.9558,215.8099,215.9364,19285.0
2023-08-08 11:20:00,222.05,222.07,221.98,222.07,16337.0,215.9558,215.9753,215.8877,215.9753,16337.0
2023-08-08 11:25:00,222.07,222.21,221.95,222.19,20521.0,215.9753,216.1114,215.8585,216.092,20521.0
2023-08-08 11:30:00,222.16,222.19,222.03,222.05,14890.0,216.0628,216.092,215.9364,215.9558,14890.0
2023-08-08 11:35:00,222.03,222.21,222.01,222.16,15488.0,215.9364,216.1114,215.9169,216.0628,15488.0
2023-08-08 11:40:00,222.15,222.16,221.9,222.03,17526.0,216.0531,216.0628,215.8099,215.9364,17526.0
2023-08-08 11:45:00,222.01,222.07,221.9,221.94,9166.0,215.9169,215.9753,215.8099,215.8488,9166.0
2023-08-08 11:50:00,221.96,222.05,221.9,221.91,13066.0,215.8683,215.9558,215.8099,215.8196,13066.0
2023-08-08 11:55:00,221.91,221.99,221.85,221.93,17148.0,215.8196,215.8974,215.7613,215.8391,17148.0
2023-08-08 12:00:00,221.91,222.11,221.91,222.08,9462.0,215.8196,216.0142,215.8196,215.985,9462.0
2023-08-08 12:05:00,222.09,222.23,222.08,222.2,16969.0,215.9947,216.1309,215.985,216.1017,16969.0
2023-08-08 12:10:00,222.19,222.25,222.15,222.24,20477.0,216.092,216.1503,216.0531,216.1406,20477.0
2023-08-08 12:15:00,222.26,222.37,222.24,222.35,15776.0,216.16,216.267,216.1406,216.2476,15776.0
2023-08-08 12:20:00,222.35,222.36,222.22,222.29,33492.0,216.2476,216.2573,216.1211,216.1892,33492.0
2023-08-08 12:25:00,222.28,222.34,222.26,222.29,11800.0,216.1795,216.2378,216.16,216.1892,11800.0
2023-08-08 12:30:00,222.29,222.49,222.28,222.48,11026.0,216.1892,216.3837,216.1795,216.374,11026.0
2023-08-08 12:35:00,222.49,222.55,222.37,222.43,17753.0,216.3837,216.4421,216.267,216.3254,17753.0
2023-08-08 12:40:00,222.43,222.46,222.25,222.25,11785.0,216.3254,216.3545,216.1503,216.1503,11785.0
2023-08-08 12:45:00,222.28,222.37,222.24,222.33,22856.0,216.1795,216.267,216.1406,216.2281,22856.0
2023-08-08 12:50:00,222.32,222.36,222.22,222.29,14018.0,216.2184,216.2573,216.1211,216.1892,14018.0
2023-08-08 12:55:00,222.26,222.38,222.26,222.37,4450.0,216.16,216.2767,216.16,216.267,4450.0
2023-08-08 13:00:00,222.39,222.56,222.37,222.55,23278.0,216.2865,216.4518,216.267,216.4421,23278.0
2023-08-08 13:05:00,222.55,222.61,222.41,222.53,11182.0,216.4421,216.5004,216.3059,216.4226,11182.0
2023-08-08 13:10:00,222.51,222.57,222.42,222.57,10924.0,216.4032,216.4615,216.3156,216.4615,10924.0
2023-08-08 13:15:00,222.61,222.81,222.6,222.68,67683.0,216.5004,216.6949,216.4907,216.5685,67683.0
2023-08-08 13:20:00,222.69,222.75,222.53,222.53,25593.0,216.5782,216.6366,216.4226,216.4226,25593.0
2023-08-08 13:25:00,222.55,222.58,222.45,222.58,15043.0,216.4421,216.4713,216.3448,216.4713,15043.0
2023-08-08 13:30:00,222.59,222.73,222.55,222.55,7845.0,216.481,216.6171,216.4421,216.4421,7845.0
2023-08-08 13:35:00,222.54,222.71,222.41,222.71,22586.0,216.4324,216.5977,216.3059,216.5977,22586.0
2023-08-08 13:40:00,222.71,222.77,222.69,222.73,13084.0,216.5977,216.656,216.5782,216.6171,13084.0
2023-08-08 13:45:00,222.68,222.75,222.6,222.62,16453.0,216.5685,216.6366,216.4907,216.5102,16453.0
2023-08-08 13:50:00,222.6,222.82,222.59,222.76,15741.0,216.4907,216.7047,216.481,216.6463,15741.0
2023-08-08 13:55:00,222.74,222.79,222.71,222.77,4355.0,216.6269,216.6755,216.5977,216.656,4355.0
2023-08-08 14:00:00,222.77,222.81,222.62,222.7,10516.0,216.656,216.6949,216.5102,216.588,10516.0
2023-08-08 14:05:00,222.71,222.78,222.63,222.73,79924.0,216.5977,216.6658,216.5199,216.6171,79924.0
2023-08-08 14:10:00,222.76,222.97,222.66,222.88,20882.0,216.6463,216.8506,216.5491,216.763,20882.0
2023-08-08 14:15:00,222.9,223.15,222.89,223.07,23446.0,216.7825,217.0256,216.7727,216.9478,23446.0
2023-08-08 14:20:00,223.05,223.13,223.01,223.04,19347.0,216.9284,217.0062,216.8895,216.9186,19347.0
2023-08-08 14:25:00,223.06,223.08,222.92,222.97,25702.0,216.9381,216.9575,216.8019,216.8506,25702.0
2023-08-08 14:30:00,223.01,223.07,222.97,223.04,17858.0,216.8895,216.9478,216.8506,216.9186,17858.0
2023-08-08 14:35:00,223.05,223.09,222.93,223.0,14498.0,216.9284,216.9673,216.8117,216.8797,14498.0
2023-08-08 14:40:00,222.97,223.01,222.88,222.91,15260.0,216.8506,216.8895,216.763,216.7922,15260.0
2023-08-08 14:45:00,222.89,223.01,222.87,222.94,9016.0,216.7727,216.8895,216.7533,216.8214,9016.0
2023-08-08 14:50:00,223.0,223.11,222.97,223.1,9194.0,216.8797,216.9867,216.8506,216.977,9194.0
2023-08-08 14:55:00,223.1,223.41,223.1,223.31,23953.0,216.977,217.2785,216.977,217.1812,23953.0
2023-08-08 15:00:00,223.29,223.42,223.23,223.36,14257.0,217.1618,217.2882,217.1034,217.2298,14257.0
2023-08-08 15:05:00,223.38,223.44,223.29,223.29,13614.0,217.2493,217.3077,217.1618,217.1618,13614.0
2023-08-08 15:10:00,223.28,223.38,223.27,223.32,9712.0,217.152,217.2493,217.1423,217.1909,9712.0
2023-08-08 15:15:00,223.33,223.38,223.26,223.31,22698.0,217.2007,217.2493,217.1326,217.1812,22698.0
2023-08-08 15:20:00,223.31,223.5,223.3,223.49,21333.0,217.1812,217.366,217.1715,217.3563,21333.0
2023-08-08 15:25:00,223.49,223.53,223.44,223.45,19476.0,217.3563,217.3952,217.3077,217.3174,19476.0
2023-08-08 15:30:00,223.43,223.47,223.26,223.32,48752.0,217.2979,217.3368,217.1326,217.1909,48752.0
2023-08-08 15:35:00,223.32,223.43,223.27,223.38,26150.0,217.1909,217.2979,217.1423,217.2493,26150.0
2023-08-08 15:40:00,223.38,223.71,223.38,223.58,30034.0,217.2493,217.5702,217.2493,217.4438,30034.0
2023-08-08 15:45:00,223.57,223.73,223.57,223.65,28431.0,217.4341,217.5897,217.4341,217.5119,28431.0
2023-08-08 15:50:00,223.64,223.77,223.52,223.53,46377.0,217.5022,217.6286,217.3855,217.3952,46377.0
2023-08-08 15:55:00,223.53,223.67,223.5,223.55,73767.0,217.3952,217.5313,217.366,217.4146,73767.0
2023-08-09 09:30:00,223.66,223.69,223.35,223.55,79017.0,217.5216,217.5508,217.2201,217.4146,79017.0
2023-08-09 09:35:00,223.55,223.58,223.29,223.3,17474.0,217.4146,217.4438,217.1618,217.1715,17474.0
2023-08-09 09:40:00,223.31,223.49,223.17,223.28,25110.0,217.1812,217.3563,217.0451,217.152,25110.0
2023-08-09 09:45:00,223.24,223.42,223.24,223.35,8162.0,217.1131,217.2882,217.1131,217.2201,8162.0
2023-08-09 09:50:00,223.36,223.42,223.1,223.17,15016.0,217.2298,217.2882,216.977,217.0451,15016.0
2023-08-09 09:55:00,223.18,223.32,223.16,223.3,17190.0,217.0548,217.1909,217.0353,217.1715,17190.0
2023-08-09 10:00:00,223.27,223.53,223.26,223.49,21264.0,217.1423,217.3952,217.1326,217.3563,21264.0
2023-08-09 10:05:00,223.46,223.46,223.16,223.16,30744.0,217.3271,217.3271,217.0353,217.0353,30744.0
2023-08-09 10:10:00,223.17,223.26,223.15,223.21,11524.0,217.0451,217.1326,217.0256,217.084,11524.0
2023-08-09 10:15:00,223.2,223.35,223.16,223.28,106852.0,217.0742,217.2201,217.0353,217.152,106852.0
2023-08-09 10:20:00,223.27,223.29,223.05,223.14,15605.0,217.1423,217.1618,216.9284,217.0159,15605.0
2023-08-09 10:25:00,223.12,223.33,223.12,223.32,14585.0,216.9964,217.2007,216.9964,217.1909,14585.0
2023-08-09 10:30:00,223.32,223.41,223.17,223.18,17550.0,217.1909,217.2785,217.0451,217.0548,17550.0
2023-08-09 10:35:00,223.16,223.39,223.11,223.29,14654.0,217.0353,217.259,216.9867,217.1618,14654.0
2023-08-09 10:40:00,223.25,223.37,223.24,223.31,16401.0,217.1229,217.2396,217.1131,217.1812,16401.0
2023-08-09 10:45:00,223.3,223.33,223.2,223.2,12851.0,217.1715,217.2007,217.0742,217.0742,12851.0
2023-08-09 10:50:00,223.13,223.21,222.88,222.88,33345.0,217.0062,217.084,216.763,216.763,33345.0
2023-08-09 10:55:00,222.88,222.94,222.72,222.78,27524.0,216.763,216.8214,216.6074,216.6658,27524.0
2023-08-09 11:00:00,222.76,222.93,222.73,222.91,12231.0,216.6463,216.8117,216.6171,216.7922,12231.0
2023-08-09 11:05:00,222.92,222.94,222.8,222.86,5629.0,216.8019,216.8214,216.6852,216.7436,5629.0
2023-08-09 11:10:00,222.84,222.85,222.53,222.54,22922.0,216.7241,216.7338,216.4226,216.4324,22922.0
2023-08-09 11:15:00,222.54,222.62,222.21,222.28,35597.0,216.4324,216.5102,216.1114,216.1795,35597.0
2023-08-09 11:20:00,222.25,222.25,222.05,222.11,26571.0,216.1503,216.1503,215.9558,216.0142,26571.0
2023-08-09 11:25:00,222.08,222.18,222.02,222.1,15726.0,215.985,216.0822,215.9266,216.0044,15726.0
2023-08-09 11:30:00,222.05,222.3,221.96,222.3,35166.0,215.9558,216.1989,215.8683,216.1989,35166.0
2023-08-09 11:35:00,222.3,222.3,222.21,222.23,18511.0,216.1989,216.1989,216.1114,216.1309,18511.0
2023-08-09 11:40:00,222.27,222.27,222.06,222.07,39482.0,216.1698,216.1698,215.9655,215.9753,39482.0
2023-08-09 11:45:00,222.06,222.17,221.83,221.84,30365.0,215.9655,216.0725,215.7418,215.7516,30365.0
2023-08-09 11:50:00,221.84,221.9,221.67,221.73,29545.0,215.7516,215.8099,215.5862,215.6446,29545.0
2023-08-09 11:55:00,221.71,221.8,221.56,221.77,29003.0,215.6251,215.7127,215.4793,215.6835,29003.0
2023-08-09 12:00:00,221.75,221.92,221.73,221.86,12896.0,215.664,215.8294,215.6446,215.771,12896.0
2023-08-09 12:05:00,221.87,222.12,221.87,222.04,18447.0,215.7807,216.0239,215.7807,215.9461,18447.0
2023-08-09 12:10:00,222.06,222.09,221.9,222.05,10603.0,215.9655,215.9947,215.8099,215.9558,10603.0
2023-08-09 12:15:00,222.08,222.13,221.96,221.98,10787.0,215.985,216.0336,215.8683,215.8877,10787.0
2023-08-09 12:20:00,221.99,221.99,221.83,221.97,17971.0,215.8974,215.8974,215.7418,215.878,17971.0
2023-08-09 12:25:00,222.02,222.15,221.99,222.07,10396.0,215.9266,216.0531,215.8974,215.9753,10396.0
2023-08-09 12:30:00,222.05,222.34,222.05,222.31,22808.0,215.9558,216.2378,215.9558,216.2087,22808.0
2023-08-09 12:35:00,222.28,222.3,222.21,222.23,10104.0,216.1795,216.1989,216.1114,216.1309,10104.0
2023-08-09 12:40:00,222.25,222.34,222.18,222.19,7195.0,216.1503,216.2378,216.0822,216.092,7195.0
2023-08-09 12:45:00,222.19,222.38,222.11,222.36,15570.0,216.092,216.2767,216.0142,216.2573,15570.0
2023-08-09 12:50:00,222.35,222.37,222.25,222.3,10360.0,216.2476,216.267,216.1503,216.1989,10360.0
2023-08-09 12:55:00,222.3,222.36,222.21,222.23,15194.0,216.1989,216.2573,216.1114,216.1309,15194.0
2023-08-09 13:00:00,222.18,222.43,222.11,222.43,7818.0,216.0822,216.3254,216.0142,216.3254,7818.0
2023-08-09 13:05:00,222.44,222.61,222.44,222.6,11040.0,216.3351,216.5004,216.3351,216.4907,11040.0
2023-08-09 13:10:00,222.64,222.79,222.61,222.79,5636.0,216.5296,216.6755,216.5004,216.6755,5636.0
2023-08-09 13:15:00,222.8,222.86,222.74,222.77,6599.0,216.6852,216.7436,216.6269,216.656,6599.0
2023-08-09 13:20:00,222.79,222.81,222.69,222.75,19973.0,216.6755,216.6949,216.5782,216.6366,19973.0
2023-08-09 13:25:00,222.73,222.82,222.72,222.79,12505.0,216.6171,216.7047,216.6074,216.6755,12505.0
2023-08-09 13:30:00,222.81,222.92,222.8,222.81,10158.0,216.6949,216.8019,216.6852,216.6949,10158.0
2023-08-09 13:35:00,222.81,222.93,222.81,222.93,8747.0,216.6949,216.8117,216.6949,216.8117,8747.0
2023-08-09 13:40:00,222.97,222.97,222.86,222.94,7512.0,216.8506,216.8506,216.7436,216.8214,7512.0
2023-08-09 13:45:00,222.92,222.98,222.76,222.76,11006.0,216.8019,216.8603,216.6463,216.6463,11006.0
2023-08-09 13:50:00,222.77,222.87,222.77,222.87,12418.0,216.656,216.7533,216.656,216.7533,12418.0
2023-08-09 13:55:00,222.84,222.93,222.78,222.82,9584.0,216.7241,216.8117,216.6658,216.7047,9584.0
2023-08-09 14:00:00,222.81,222.93,222.75,222.93,20791.0,216.6949,216.8117,216.6366,216.8117,20791.0
2023-08-09 14:05:00,222.95,223.04,222.94,223.03,15665.0,216.8311,216.9186,216.8214,216.9089,15665.0
2023-08-09 14:10:00,223.03,223.2,223.01,223.19,9832.0,216.9089,217.0742,216.8895,217.0645,9832.0
2023-08-09 14:15:00,223.21,223.34,223.2,223.31,11808.0,217.084,217.2104,217.0742,217.1812,11808.0
2023-08-09 14:20:00,223.3,223.35,223.18,223.24,10494.0,217.1715,217.2201,217.0548,217.1131,10494.0
2023-08-09 14:25:00,223.22,223.34,223.22,223.29,8945.0,217.0937,217.2104,217.0937,217.1618,8945.0
2023-08-09 14:30:00,223.32,223.49,223.3,223.31,17828.0,217.1909,217.3563,217.1715,217.1812,17828.0
2023-08-09 14:35:00,223.32,223.41,223.32,223.38,8675.0,217.1909,217.2785,217.1909,217.2493,8675.0
2023-08-09 14:40:00,223.38,223.4,223.27,223.29,9565.0,217.2493,217.2688,217.1423,217.1618,9565.0
2023-08-09 14:45:00,223.28,223.39,223.23,223.37,9976.0,217.152,217.259,217.1034,217.2396,9976.0
2023-08-09 14:50:00,223.37,223.37,223.13,223.18,27591.0,217.2396,217.2396,217.0062,217.0548,27591.0
2023-08-09 14:55:00,223.17,223.32,223.14,223.16,16037.0,217.0451,217.1909,217.0159,217.0353,16037.0
2023-08-09 15:00:00,223.17,223.19,223.07,223.15,14569.0,217.0451,217.0645,216.9478,217.0256,14569.0
2023-08-09 15:05:00,223.15,223.19,222.84,222.84,14026.0,217.0256,217.0645,216.7241,216.7241,14026.0
2023-08-09 15:10:00,222.86,222.94,222.79,222.93,18259.0,216.7436,216.8214,216.6755,216.8117,18259.0
2023-08-09 15:15:00,222.92,222.93,222.81,222.91,13371.0,216.8019,216.8117,216.6949,216.7922,13371.0
2023-08-09 15:20:00,222.89,223.12,222.86,223.05,15695.0,216.7727,216.9964,216.7436,216.9284,15695.0
2023-08-09 15:25:00,223.06,223.14,222.93,222.97,17685.0,216.9381,217.0159,216.8117,216.8506,17685.0
2023-08-09 15:30:00,222.97,223.0,222.84,222.84,17157.0,216.8506,216.8797,216.7241,216.7241,17157.0
2023-08-09 15:35:00,222.82,222.93,222.68,222.69,31843.0,216.7047,216.8117,216.5685,216.5782,31843.0
2023-08-09 15:40:00,222.68,222.75,222.63,222.64,22554.0,216.5685,216.6366,216.5199,216.5296,22554.0
2023-08-09 15:45:00,222.61,222.61,222.05,222.14,39677.0,216.5004,216.5004,215.9558,216.0433,39677.0
2023-08-09 15:50:00,222.13,222.27,221.98,222.11,37377.0,216.0336,216.1698,215.8877,216.0142,37377.0
2023-08-09 15:55:00,222.09,222.11,221.82,221.99,52069.0,215.9947,216.0142,215.7321,215.8974,52069.0
2023-08-10 09:30:00,223.24,223.7,223.1,223.69,91598.0,217.1131,217.5605,216.977,217.5508,91598.0
2023-08-10 09:35:00,223.69,224.02,223.68,223.85,25172.0,217.5508,217.8717,217.5411,217.7064,25172.0
2023-08-10 09:40:00,223.87,224.0,223.72,223.85,20082.0,217.7259,217.8523,217.58,217.7064,20082.0
2023-08-10 09:45:00,223.86,224.41,223.86,224.26,23647.0,217.7161,218.251,217.7161,218.1051,23647.0
2023-08-10 09:50:00,224.31,224.37,224.18,224.37,25087.0,218.1538,218.2121,218.0273,218.2121,25087.0
2023-08-10 09:55:00,224.38,224.65,224.34,224.65,69317.0,218.2219,218.4844,218.183,218.4844,69317.0
2023-08-10 10:00:00,224.67,224.87,224.67,224.73,42241.0,218.5039,218.6984,218.5039,218.5622,42241.0
2023-08-10 10:05:00,224.75,224.88,224.65,224.79,14547.0,218.5817,218.7081,218.4844,218.6206,14547.0
2023-08-10 10:10:00,224.78,224.82,224.59,224.69,26162.0,218.6109,218.6498,218.4261,218.5233,26162.0
2023-08-10 10:15:00,224.7,224.8,224.58,224.59,48161.0,218.5331,218.6303,218.4164,218.4261,48161.0
2023-08-10 10:20:00,224.58,224.61,224.4,224.61,78807.0,218.4164,218.4455,218.2413,218.4455,78807.0
2023-08-10 10:25:00,224.64,224.64,224.36,224.53,20683.0,218.4747,218.4747,218.2024,218.3677,20683.0
2023-08-10 10:30:00,224.5,224.69,224.45,224.58,17764.0,218.3386,218.5233,218.2899,218.4164,17764.0
2023-08-10 10:35:00,224.58,224.62,224.04,224.16,39152.0,218.4164,218.4553,217.8912,218.0079,39152.0
2023-08-10 10:40:00,224.13,224.14,223.8,223.9,22153.0,217.9787,217.9884,217.6578,217.755,22153.0
2023-08-10 10:45:00,223.84,223.84,223.4,223.61,34127.0,217.6967,217.6967,217.2688,217.473,34127.0
2023-08-10 10:50:00,223.58,223.78,223.44,223.77,81163.0,217.4438,217.6383,217.3077,217.6286,81163.0
2023-08-10 10:55:00,223.82,223.97,223.79,223.79,23635.0,217.6772,217.8231,217.648,217.648,23635.0
2023-08-10 11:00:00,223.75,223.82,223.29,223.38,33957.0,217.6091,217.6772,217.1618,217.2493,33957.0
2023-08-10 11:05:00,223.37,223.6,223.16,223.52,16814.0,217.2396,217.4633,217.0353,217.3855,16814.0
2023-08-10 11:10:00,223.45,223.61,223.37,223.49,20468.0,217.3174,217.473,217.2396,217.3563,20468.0
2023-08-10 11:15:00,223.41,223.41,223.22,223.26,24350.0,217.2785,217.2785,217.0937,217.1326,24350.0
2023-08-10 11:20:00,223.25,223.25,223.04,223.15,21823.0,217.1229,217.1229,216.9186,217.0256,21823.0
2023-08-10 11:25:00,223.21,223.47,223.2,223.46,28067.0,217.084,217.3368,217.0742,217.3271,28067.0
2023-08-10 11:30:00,223.44,223.65,223.36,223.64,29904.0,217.3077,217.5119,217.2298,217.5022,29904.0
2023-08-10 11:35:00,223.68,223.73,223.58,223.64,15363.0,217.5411,217.5897,217.4438,217.5022,15363.0
2023-08-10 11:40:00,223.64,223.64,223.14,223.24,16813.0,217.5022,217.5022,217.0159,217.1131,16813.0
2023-08-10 11:45:00,223.1,223.1,222.81,222.94,30157.0,216.977,216.977,216.6949,216.8214,30157.0
2023-08-10 11:50:00,222.93,222.94,222.47,222.62,33762.0,216.8117,216.8214,216.3643,216.5102,33762.0
2023-08-10 11:55:00,222.62,222.87,222.53,222.82,16023.0,216.5102,216.7533,216.4226,216.7047,16023.0
2023-08-10 12:00:00,222.85,222.87,222.62,222.83,8543.0,216.7338,216.7533,216.5102,216.7144,8543.0
2023-08-10 12:05:00,222.84,222.91,222.63,222.64,14573.0,216.7241,216.7922,216.5199,216.5296,14573.0
2023-08-10 12:10:00,222.74,222.74,222.5,222.68,14615.0,216.6269,216.6269,216.3935,216.5685,14615.0
2023-08-10 12:15:00,222.61,222.67,222.49,222.55,17977.0,216.5004,216.5588,216.3837,216.4421,17977.0
2023-08-10 12:20:00,222.5,222.67,222.45,222.53,10337.0,216.3935,216.5588,216.3448,216.4226,10337.0
2023-08-10 12:25:00,222.48,222.5,222.11,222.45,29826.0,216.374,216.3935,216.0142,216.3448,29826.0
2023-08-10 12:30:00,222.42,222.55,222.37,222.55,20245.0,216.3156,216.4421,216.267,216.4421,20245.0
2023-08-10 12:35:00,222.57,222.81,222.4,222.81,17248.0,216.4615,216.6949,216.2962,216.6949,17248.0
2023-08-10 12:40:00,222.8,222.83,222.63,222.83,13004.0,216.6852,216.7144,216.5199,216.7144,13004.0
2023-08-10 12:45:00,222.81,223.0,222.78,222.89,23313.0,216.6949,216.8797,216.6658,216.7727,23313.0
2023-08-10 12:50:00,222.88,222.88,222.45,222.47,18720.0,216.763,216.763,216.3448,216.3643,18720.0
2023-08-10 12:55:00,222.48,222.5,221.99,222.19,46116.0,216.374,216.3935,215.8974,216.092,46116.0
2023-08-10 13:00:00,222.13,222.32,222.05,222.22,50610.0,216.0336,216.2184,215.9558,216.1211,50610.0
2023-08-10 13:05:00,222.23,222.39,222.2,222.38,28331.0,216.1309,216.2865,216.1017,216.2767,28331.0
2023-08-10 13:10:00,222.3,222.39,222.23,222.34,19297.0,216.1989,216.2865,216.1309,216.2378,19297.0
2023-08-10 13:15:00,222.35,222.41,222.15,222.28,20604.0,216.2476,216.3059,216.0531,216.1795,20604.0
2023-08-10 13:20:00,222.21,222.22,221.87,222.03,29155.0,216.1114,216.1211,215.7807,215.9364,29155.0
2023-08-10 13:25:00,222.01,222.1,221.89,222.0,57440.0,215.9169,216.0044,215.8002,215.9072,57440.0
2023-08-10 13:30:00,221.96,222.03,221.78,222.03,62994.0,215.8683,215.9364,215.6932,215.9364,62994.0
2023-08-10 13:35:00,222.02,222.02,221.79,221.87,7578.0,215.9266,215.9266,215.7029,215.7807,7578.0
2023-08-10 13:40:00,221.88,221.89,221.54,221.71,39864.0,215.7905,215.8002,215.4598,215.6251,39864.0
2023-08-10 13:45:00,221.72,222.09,221.72,221.94,20956.0,215.6349,215.9947,215.6349,215.8488,20956.0
2023-08-10 13:50:00,221.95,222.08,221.83,221.85,14258.0,215.8585,215.985,215.7418,215.7613,14258.0
2023-08-10 13:55:00,221.8,221.8,221.34,221.4,38134.0,215.7127,215.7127,215.2653,215.3236,38134.0
2023-08-10 14:00:00,221.41,221.68,221.4,221.67,23420.0,215.3334,215.596,215.3236,215.5862,23420.0
2023-08-10 14:05:00,221.72,222.08,221.7,221.98,15973.0,215.6349,215.985,215.6154,215.8877,15973.0
2023-08-10 14:10:00,222.0,222.37,221.97,222.34,39174.0,215.9072,216.267,215.878,216.2378,39174.0
2023-08-10 14:15:00,222.35,222.5,222.17,222.19,24021.0,216.2476,216.3935,216.0725,216.092,24021.0
2023-08-10 14:20:00,222.19,222.41,222.16,222.33,12225.0,216.092,216.3059,216.0628,216.2281,12225.0
2023-08-10 14:25:00,222.37,222.38,222.15,222.22,14336.0,216.267,216.2767,216.0531,216.1211,14336.0
2023-08-10 14:30:00,222.22,222.36,222.08,222.14,13561.0,216.1211,216.2573,215.985,216.0433,13561.0
2023-08-10 14:35:00,222.13,222.22,221.96,222.19,23125.0,216.0336,216.1211,215.8683,216.092,23125.0
2023-08-10 14:40:00,222.24,222.24,221.98,222.18,17505.0,216.1406,216.1406,215.8877,216.0822,17505.0
2023-08-10 14:45:00,222.18,222.46,222.05,222.33,19113.0,216.0822,216.3545,215.9558,216.2281,19113.0
2023-08-10 14:50:00,222.33,222.59,222.27,222.55,28696.0,216.2281,216.481,216.1698,216.4421,28696.0
2023-08-10 14:55:00,222.58,222.72,222.53,222.72,24125.0,216.4713,216.6074,216.4226,216.6074,24125.0
2023-08-10 15:00:00,222.72,222.72,222.23,222.38,37738.0,216.6074,216.6074,216.1309,216.2767,37738.0
2023-08-10 15:05:00,222.43,222.48,222.3,222.41,25419.0,216.3254,216.374,216.1989,216.3059,25419.0
2023-08-10 15:10:00,222.47,222.6,222.43,222.57,23112.0,216.3643,216.4907,216.3254,216.4615,23112.0
2023-08-10 15:15:00,222.58,222.67,222.52,222.58,27075.0,216.4713,216.5588,216.4129,216.4713,27075.0
2023-08-10 15:20:00,222.59,222.63,222.3,222.37,23949.0,216.481,216.5199,216.1989,216.267,23949.0
2023-08-10 15:25:00,222.34,222.36,222.05,222.1,31067.0,216.2378,216.2573,215.9558,216.0044,31067.0
2023-08-10 15:30:00,222.11,222.11,221.83,221.92,39827.0,216.0142,216.0142,215.7418,215.8294,39827.0
2023-08-10 15:35:00,221.86,221.98,221.78,221.84,28682.0,215.771,215.8877,215.6932,215.7516,28682.0
2023-08-10 15:40:00,221.84,221.87,221.62,221.63,32080.0,215.7516,215.7807,215.5376,215.5473,32080.0
2023-08-10 15:45:00,221.61,222.04,221.56,221.83,45613.0,215.5279,215.9461,215.4793,215.7418,45613.0
2023-08-10 15:50:00,221.83,222.09,221.75,221.96,34182.0,215.7418,215.9947,215.664,215.8683,34182.0
2023-08-10 15:55:00,221.94,222.1,221.89,221.98,57321.0,215.8488,216.0044,215.8002,215.8877,57321.0
2023-08-11 09:30:00,221.1,221.13,220.77,221.12,104892.0,215.0319,215.0611,214.7109,215.0513,104892.0
2023-08-11 09:35:00,221.13,221.42,221.12,221.23,21968.0,215.0611,215.3431,215.0513,215.1583,21968.0
2023-08-11 09:40:00,221.26,221.29,220.88,221.04,23032.0,215.1875,215.2167,214.8179,214.9735,23032.0
2023-08-11 09:45:00,221.04,221.14,220.82,221.04,20922.0,214.9735,215.0708,214.7596,214.9735,20922.0
2023-08-11 09:50:00,221.03,221.17,220.93,221.07,47907.0,214.9638,215.1,214.8665,215.0027,47907.0
2023-08-11 09:55:00,221.07,221.2,221.05,221.11,12655.0,215.0027,215.1291,214.9832,215.0416,12655.0
2023-08-11 10:00:00,221.25,221.78,221.16,221.63,46011.0,215.1778,215.6932,215.0902,215.5473,46011.0
2023-08-11 10:05:00,221.65,221.77,221.52,221.63,29697.0,215.5668,215.6835,215.4403,215.5473,29697.0
2023-08-11 10:10:00,221.6,221.83,221.34,221.74,22722.0,215.5182,215.7418,215.2653,215.6543,22722.0
2023-08-11 10:15:00,221.76,222.03,221.76,221.98,34935.0,215.6738,215.9364,215.6738,215.8877,34935.0
2023-08-11 10:20:00,221.97,222.37,221.97,222.26,104590.0,215.878,216.267,215.878,216.16,104590.0
2023-08-11 10:25:00,222.26,222.26,222.03,222.07,13251.0,216.16,216.16,215.9364,215.9753,13251.0
2023-08-11 10:30:00,222.12,222.16,221.93,221.93,20728.0,216.0239,216.0628,215.8391,215.8391,20728.0
2023-08-11 10:35:00,221.92,222.31,221.84,222.29,34946.0,215.8294,216.2087,215.7516,216.1892,34946.0
2023-08-11 10:40:00,222.28,222.41,222.07,222.13,22049.0,216.1795,216.3059,215.9753,216.0336,22049.0
2023-08-11 10:45:00,222.15,222.2,222.02,222.03,12382.0,216.0531,216.1017,215.9266,215.9364,12382.0
2023-08-11 10:50:00,222.09,222.09,221.69,221.72,22845.0,215.9947,215.9947,215.6057,215.6349,22845.0
2023-08-11 10:55:00,221.74,221.88,221.69,221.72,9168.0,215.6543,215.7905,215.6057,215.6349,9168.0
2023-08-11 11:00:00,221.73,221.87,221.72,221.83,14148.0,215.6446,215.7807,215.6349,215.7418,14148.0
2023-08-11 11:05:00,221.84,221.85,221.59,221.65,9060.0,215.7516,215.7613,215.5084,215.5668,9060.0
2023-08-11 11:10:00,221.66,221.66,221.41,221.49,19378.0,215.5765,215.5765,215.3334,215.4112,19378.0
2023-08-11 11:15:00,221.45,221.48,221.33,221.45,14753.0,215.3723,215.4014,215.2556,215.3723,14753.0
2023-08-11 11:20:00,221.43,221.57,221.34,221.36,13905.0,215.3528,215.489,215.2653,215.2847,13905.0
2023-08-11 11:25:00,221.36,221.46,221.3,221.39,15581.0,215.2847,215.382,215.2264,215.3139,15581.0
2023-08-11 11:30:00,221.37,221.48,221.24,221.27,11678.0,215.2945,215.4014,215.168,215.1972,11678.0
2023-08-11 11:35:00,221.3,221.52,221.29,221.44,19806.0,215.2264,215.4403,215.2167,215.3625,19806.0
2023-08-11 11:40:00,221.36,221.44,221.27,221.42,10828.0,215.2847,215.3625,215.1972,215.3431,10828.0
2023-08-11 11:45:00,221.47,221.52,221.32,221.39,13460.0,215.3917,215.4403,215.2458,215.3139,13460.0
2023-08-11 11:50:00,221.34,221.39,221.26,221.3,11388.0,215.2653,215.3139,215.1875,215.2264,11388.0
2023-08-11 11:55:00,221.35,221.75,221.29,221.73,20763.0,215.275,215.664,215.2167,215.6446,20763.0
2023-08-11 12:00:00,221.75,221.86,221.66,221.73,22174.0,215.664,215.771,215.5765,215.6446,22174.0
2023-08-11 12:05:00,221.76,221.94,221.74,221.77,7051.0,215.6738,215.8488,215.6543,215.6835,7051.0
2023-08-11 12:10:00,221.81,221.93,221.71,221.92,5761.0,215.7224,215.8391,215.6251,215.8294,5761.0
2023-08-11 12:15:00,221.95,222.02,221.83,221.84,11419.0,215.8585,215.9266,215.7418,215.7516,11419.0
2023-08-11 12:20:00,221.81,221.88,221.72,221.72,9896.0,215.7224,215.7905,215.6349,215.6349,9896.0
2023-08-11 12:25:00,221.73,221.74,221.46,221.63,16800.0,215.6446,215.6543,215.382,215.5473,16800.0
2023-08-11 12:30:00,221.72,221.76,221.67,221.76,5383.0,215.6349,215.6738,215.5862,215.6738,5383.0
2023-08-11 12:35:00,221.67,221.68,221.52,221.55,14103.0,215.5862,215.596,215.4403,215.4695,14103.0
2023-08-11 12:40:00,221.5,221.56,221.4,221.44,8082.0,215.4209,215.4793,215.3236,215.3625,8082.0
2023-08-11 12:45:00,221.42,221.48,221.33,221.41,14424.0,215.3431,215.4014,215.2556,215.3334,14424.0
2023-08-11 12:50:00,221.33,221.47,221.32,221.44,6448.0,215.2556,215.3917,215.2458,215.3625,6448.0
2023-08-11 12:55:00,221.39,221.45,221.33,221.43,20052.0,215.3139,215.3723,215.2556,215.3528,20052.0
2023-08-11 13:00:00,221.44,221.62,221.44,221.56,15817.0,215.3625,215.5376,215.3625,215.4793,15817.0
2023-08-11 13:05:00,221.57,221.57,221.3,221.39,12198.0,215.489,215.489,215.2264,215.3139,12198.0
2023-08-11 13:10:00,221.38,221.49,221.33,221.4,9437.0,215.3042,215.4112,215.2556,215.3236,9437.0
2023-08-11 13:15:00,221.39,221.55,221.38,221.51,14767.0,215.3139,215.4695,215.3042,215.4306,14767.0
2023-08-11 13:20:00,221.54,221.62,221.54,221.55,5984.0,215.4598,215.5376,215.4598,215.4695,5984.0
2023-08-11 13:25:00,221.59,221.84,221.59,221.79,17921.0,215.5084,215.7516,215.5084,215.7029,17921.0
2023-08-11 13:30:00,221.79,221.86,221.72,221.74,17911.0,215.7029,215.771,215.6349,215.6543,17911.0
2023-08-11 13:35:00,221.78,221.8,221.62,221.68,14919.0,215.6932,215.7127,215.5376,215.596,14919.0
2023-08-11 13:40:00,221.71,221.77,221.45,221.51,17091.0,215.6251,215.6835,215.3723,215.4306,17091.0
2023-08-11 13:45:00,221.51,221.51,221.35,221.43,23700.0,215.4306,215.4306,215.275,215.3528,23700.0
2023-08-11 13:50:00,221.42,221.46,221.33,221.42,18649.0,215.3431,215.382,215.2556,215.3431,18649.0
2023-08-11 13:55:00,221.38,221.57,221.32,221.56,12246.0,215.3042,215.489,215.2458,215.4793,12246.0
2023-08-11 14:00:00,221.54,221.72,221.54,221.61,9240.0,215.4598,215.6349,215.4598,215.5279,9240.0
2023-08-11 14:05:00,221.66,221.8,221.63,221.64,8797.0,215.5765,215.7127,215.5473,215.5571,8797.0
2023-08-11 14:10:00,221.66,221.69,221.58,221.63,10421.0,215.5765,215.6057,215.4987,215.5473,10421.0
2023-08-11 14:15:00,221.71,221.83,221.62,221.8,10915.0,215.6251,215.7418,215.5376,215.7127,10915.0
2023-08-11 14:20:00,221.78,221.87,221.62,221.86,9556.0,215.6932,215.7807,215.5376,215.771,9556.0
2023-08-11 14:25:00,221.91,222.01,221.86,221.9,9568.0,215.8196,215.9169,215.771,215.8099,9568.0
2023-08-11 14:30:00,221.88,222.14,221.88,221.9,10066.0,215.7905,216.0433,215.7905,215.8099,10066.0
2023-08-11 14:35:00,221.89,222.02,221.75,222.02,18616.0,215.8002,215.9266,215.664,215.9266,18616.0
2023-08-11 14:40:00,222.03,222.03,221.86,221.91,7765.0,215.9364,215.9364,215.771,215.8196,7765.0
2023-08-11 14:45:00,221.94,222.08,221.9,222.07,9061.0,215.8488,215.985,215.8099,215.9753,9061.0
2023-08-11 14:50:00,222.05,222.1,221.97,222.04,30727.0,215.9558,216.0044,215.878,215.9461,30727.0
2023-08-11 14:55:00,222.05,222.15,222.02,222.09,8802.0,215.9558,216.0531,215.9266,215.9947,8802.0
2023-08-11 15:00:00,222.07,222.07,221.84,221.98,18337.0,215.9753,215.9753,215.7516,215.8877,18337.0
2023-08-11 15:05:00,221.97,222.01,221.73,221.73,13414.0,215.878,215.9169,215.6446,215.6446,13414.0
2023-08-11 15:10:00,221.7,221.87,221.66,221.8,12736.0,215.6154,215.7807,215.5765,215.7127,12736.0
2023-08-11 15:15:00,221.76,221.95,221.75,221.92,12346.0,215.6738,215.8585,215.664,215.8294,12346.0
2023-08-11 15:20:00,221.94,222.01,221.83,222.0,28721.0,215.8488,215.9169,215.7418,215.9072,28721.0
2023-08-11 15:25:00,222.02,222.12,221.97,222.0,15485.0,215.9266,216.0239,215.878,215.9072,15485.0
2023-08-11 15:30:00,221.98,222.1,221.95,222.05,22135.0,215.8877,216.0044,215.8585,215.9558,22135.0
2023-08-11 15:35:00,222.09,222.11,221.82,221.87,19293.0,215.9947,216.0142,215.7321,215.7807,19293.0
2023-08-11 15:40:00,221.87,221.94,221.75,221.92,22245.0,215.7807,215.8488,215.664,215.8294,22245.0
2023-08-11 15:45:00,221.88,221.92,221.72,221.8,28770.0,215.7905,215.8294,215.6349,215.7127,28770.0
2023-08-11 15:50:00,221.77,221.88,221.68,221.75,23021.0,215.6835,215.7905,215.596,215.664,23021.0
2023-08-11 15:55:00,221.73,221.84,221.55,221.84,51390.0,215.6446,215.7516,215.4695,215.7516,51390.0
2023-08-14 09:30:00,221.32,221.43,221.15,221.37,148852.0,215.2458,215.3528,215.0805,215.2945,148852.0
2023-08-14 09:35:00,221.32,221.38,221.14,221.29,27798.0,215.2458,215.3042,215.0708,215.2167,27798.0
2023-08-14 09:40:00,221.33,221.47,221.32,221.34,17206.0,215.2556,215.3917,215.2458,215.2653,17206.0
2023-08-14 09:45:00,221.38,221.41,221.05,221.11,17919.0,215.3042,215.3334,214.9832,215.0416,17919.0
2023-08-14 09:50:00,221.16,221.48,221.1,221.38,24210.0,215.0902,215.4014,215.0319,215.3042,24210.0
2023-08-14 09:55:00,221.36,221.45,221.27,221.43,17406.0,215.2847,215.3723,215.1972,215.3528,17406.0
2023-08-14 10:00:00,221.43,221.56,221.33,221.56,30835.0,215.3528,215.4793,215.2556,215.4793,30835.0
2023-08-14 10:05:00,221.58,221.76,221.49,221.7,21082.0,215.4987,215.6738,215.4112,215.6154,21082.0
2023-08-14 10:10:00,221.71,221.97,221.62,221.93,22381.0,215.6251,215.878,215.5376,215.8391,22381.0
2023-08-14 10:15:00,221.95,221.97,221.82,221.83,23816.0,215.8585,215.878,215.7321,215.7418,23816.0
2023-08-14 10:20:00,221.83,221.93,221.79,221.84,28416.0,215.7418,215.8391,215.7029,215.7516,28416.0
2023-08-14 10:25:00,221.85,222.02,221.73,221.77,23203.0,215.7613,215.9266,215.6446,215.6835,23203.0
2023-08-14 10:30:00,221.8,222.08,221.77,222.07,16796.0,215.7127,215.985,215.6835,215.9753,16796.0
2023-08-14 10:35:00,222.04,222.28,222.03,222.21,33776.0,215.9461,216.1795,215.9364,216.1114,33776.0
2023-08-14 10:40:00,222.15,222.33,222.14,222.26,13084.0,216.0531,216.2281,216.0433,216.16,13084.0
2023-08-14 10:45:00,222.3,222.35,222.26,222.35,28247.0,216.1989,216.2476,216.16,216.2476,28247.0
2023-08-14 10:50:00,222.36,222.6,222.3,222.59,16852.0,216.2573,216.4907,216.1989,216.481,16852.0
2023-08-14 10:55:00,222.56,222.63,222.38,222.45,19027.0,216.4518,216.5199,216.2767,216.3448,19027.0
2023-08-14 11:00:00,222.48,222.48,222.35,222.36,18739.0,216.374,216.374,216.2476,216.2573,18739.0
2023-08-14 11:05:00,222.37,222.38,222.2,222.31,22942.0,216.267,216.2767,216.1017,216.2087,22942.0
2023-08-14 11:10:00,222.31,222.31,222.17,222.19,11282.0,216.2087,216.2087,216.0725,216.092,11282.0
2023-08-14 11:15:00,222.16,222.29,222.15,222.25,10448.0,216.0628,216.1892,216.0531,216.1503,10448.0
2023-08-14 11:20:00,222.25,222.37,222.24,222.35,11404.0,216.1503,216.267,216.1406,216.2476,11404.0
2023-08-14 11:25:00,222.36,222.46,222.25,222.44,22164.0,216.2573,216.3545,216.1503,216.3351,22164.0
2023-08-14 11:30:00,222.45,222.49,222.31,222.33,33641.0,216.3448,216.3837,216.2087,216.2281,33641.0
2023-08-14 11:35:00,222.28,222.45,222.27,222.43,14650.0,216.1795,216.3448,216.1698,216.3254,14650.0
2023-08-14 11:40:00,222.43,222.55,222.39,222.51,17082.0,216.3254,216.4421,216.2865,216.4032,17082.0
2023-08-14 11:45:00,222.52,222.73,222.51,222.65,96294.0,216.4129,216.6171,216.4032,216.5393,96294.0
2023-08-14 11:50:00,222.66,222.74,222.58,222.59,15373.0,216.5491,216.6269,216.4713,216.481,15373.0
2023-08-14 11:55:00,222.61,222.66,222.45,222.45,30991.0,216.5004,216.5491,216.3448,216.3448,30991.0
2023-08-14 12:00:00,222.49,222.56,222.43,222.56,9422.0,216.3837,216.4518,216.3254,216.4518,9422.0
2023-08-14 12:05:00,222.54,222.62,222.45,222.45,26067.0,216.4324,216.5102,216.3448,216.3448,26067.0
2023-08-14 12:10:00,222.45,222.47,222.32,222.36,17085.0,216.3448,216.3643,216.2184,216.2573,17085.0
2023-08-14 12:15:00,222.35,222.37,222.17,222.29,9129.0,216.2476,216.267,216.0725,216.1892,9129.0
2023-08-14 12:20:00,222.38,222.38,222.1,222.18,12957.0,216.2767,216.2767,216.0044,216.0822,12957.0
2023-08-14 12:25:00,222.2,222.3,222.17,222.25,7438.0,216.1017,216.1989,216.0725,216.1503,7438.0
2023-08-14 12:30:00,222.25,222.35,222.18,222.22,8415.0,216.1503,216.2476,216.0822,216.1211,8415.0
2023-08-14 12:35:00,222.22,222.32,222.14,222.31,11037.0,216.1211,216.2184,216.0433,216.2087,11037.0
2023-08-14 12:40:00,222.29,222.41,222.27,222.36,13463.0,216.1892,216.3059,216.1698,216.2573,13463.0
2023-08-14 12:45:00,222.39,222.51,222.36,222.49,63000.0,216.2865,216.4032,216.2573,216.3837,63000.0
2023-08-14 12:50:00,222.49,222.54,222.42,222.46,10303.0,216.3837,216.4324,216.3156,216.3545,10303.0
2023-08-14 12:55:00,222.46,222.52,222.41,222.52,30227.0,216.3545,216.4129,216.3059,216.4129,30227.0
2023-08-14 13:00:00,222.5,222.57,222.48,222.55,40774.0,216.3935,216.4615,216.374,216.4421,40774.0
2023-08-14 13:05:00,222.55,222.64,222.52,222.64,10241.0,216.4421,216.5296,216.4129,216.5296,10241.0
2023-08-14 13:10:00,222.65,222.65,222.55,222.62,14714.0,216.5393,216.5393,216.4421,216.5102,14714.0
2023-08-14 13:15:00,222.63,222.67,222.61,222.64,11013.0,216.5199,216.5588,216.5004,216.5296,11013.0
2023-08-14 13:20:00,222.66,222.72,222.57,222.59,20057.0,216.5491,216.6074,216.4615,216.481,20057.0
2023-08-14 13:25:00,222.59,222.59,222.48,222.58,10867.0,216.481,216.481,216.374,216.4713,10867.0
2023-08-14 13:30:00,222.61,222.66,222.41,222.42,12492.0,216.5004,216.5491,216.3059,216.3156,12492.0
2023-08-14 13:35:00,222.51,222.53,222.44,222.51,4984.0,216.4032,216.4226,216.3351,216.4032,4984.0
2023-08-14 13:40:00,222.5,222.56,222.48,222.5,7304.0,216.3935,216.4518,216.374,216.3935,7304.0
2023-08-14 13:45:00,222.51,222.52,222.4,222.41,7129.0,216.4032,216.4129,216.2962,216.3059,7129.0
2023-08-14 13:50:00,222.39,222.43,222.31,222.4,122532.0,216.2865,216.3254,216.2087,216.2962,122532.0
2023-08-14 13:55:00,222.4,222.48,222.32,222.48,7028.0,216.2962,216.374,216.2184,216.374,7028.0
2023-08-14 14:00:00,222.48,222.48,222.36,222.44,14634.0,216.374,216.374,216.2573,216.3351,14634.0
2023-08-14 14:05:00,222.45,222.51,222.26,222.29,15073.0,216.3448,216.4032,216.16,216.1892,15073.0
2023-08-14 14:10:00,222.28,222.37,222.17,222.32,7672.0,216.1795,216.267,216.0725,216.2184,7672.0
2023-08-14 14:15:00,222.32,222.32,222.17,222.18,8128.0,216.2184,216.2184,216.0725,216.0822,8128.0
2023-08-14 14:20:00,222.21,222.33,222.19,222.27,12283.0,216.1114,216.2281,216.092,216.1698,12283.0
2023-08-14 14:25:00,222.3,222.36,222.22,222.33,6471.0,216.1989,216.2573,216.1211,216.2281,6471.0
2023-08-14 14:30:00,222.34,222.35,222.09,222.28,14967.0,216.2378,216.2476,215.9947,216.1795,14967.0
2023-08-14 14:35:00,222.32,222.37,222.23,222.23,10822.0,216.2184,216.267,216.1309,216.1309,10822.0
2023-08-14 14:40:00,222.2,222.31,222.19,222.21,12507.0,216.1017,216.2087,216.092,216.1114,12507.0
2023-08-14 14:45:00,222.18,222.3,222.16,222.27,12596.0,216.0822,216.1989,216.0628,216.1698,12596.0
2023-08-14 14:50:00,222.27,222.41,222.23,222.37,23829.0,216.1698,216.3059,216.1309,216.267,23829.0
2023-08-14 14:55:00,222.34,222.36,222.28,222.31,23560.0,216.2378,216.2573,216.1795,216.2087,23560.0
2023-08-14 15:00:00,222.31,222.41,222.27,222.36,7826.0,216.2087,216.3059,216.1698,216.2573,7826.0
2023-08-14 15:05:00,222.39,222.4,222.2,222.28,16496.0,216.2865,216.2962,216.1017,216.1795,16496.0
2023-08-14 15:10:00,222.22,222.37,222.22,222.36,10541.0,216.1211,216.267,216.1211,216.2573,10541.0
2023-08-14 15:15:00,222.38,222.42,222.31,222.4,15281.0,216.2767,216.3156,216.2087,216.2962,15281.0
2023-08-14 15:20:00,222.45,222.52,222.42,222.44,13623.0,216.3448,216.4129,216.3156,216.3351,13623.0
2023-08-14 15:25:00,222.45,222.47,222.32,222.37,12339.0,216.3448,216.3643,216.2184,216.267,12339.0
2023-08-14 15:30:00,222.37,222.42,222.31,222.39,11701.0,216.267,216.3156,216.2087,216.2865,11701.0
2023-08-14 15:35:00,222.4,222.5,222.39,222.47,17044.0,216.2962,216.3935,216.2865,216.3643,17044.0
2023-08-14 15:40:00,222.46,222.67,222.45,222.67,29540.0,216.3545,216.5588,216.3448,216.5588,29540.0
2023-08-14 15:45:00,222.67,222.69,222.52,222.58,20415.0,216.5588,216.5782,216.4129,216.4713,20415.0
2023-08-14 15:50:00,222.61,222.61,222.46,222.59,19948.0,216.5004,216.5004,216.3545,216.481,19948.0
2023-08-14 15:55:00,222.59,222.92,222.58,222.9,41735.0,216.481,216.8019,216.4713,216.7825,41735.0
2023-08-15 09:30:00,222.0,222.24,221.7,222.01,86719.0,215.9072,216.1406,215.6154,215.9169,86719.0
2023-08-15 09:35:00,222.01,222.03,221.79,222.03,29228.0,215.9169,215.9364,215.7029,215.9364,29228.0
2023-08-15 09:40:00,222.04,222.04,221.6,221.62,31856.0,215.9461,215.9461,215.5182,215.5376,31856.0
2023-08-15 09:45:00,221.57,221.57,221.34,221.42,20600.0,215.489,215.489,215.2653,215.3431,20600.0
2023-08-15 09:50:00,221.39,221.72,221.36,221.62,25564.0,215.3139,215.6349,215.2847,215.5376,25564.0
2023-08-15 09:55:00,221.58,221.63,221.47,221.51,21391.0,215.4987,215.5473,215.3917,215.4306,21391.0
2023-08-15 10:00:00,221.49,221.51,221.25,221.25,45313.0,215.4112,215.4306,215.1778,215.1778,45313.0
2023-08-15 10:05:00,221.22,221.22,220.77,220.91,70498.0,215.1486,215.1486,214.7109,214.8471,70498.0
2023-08-15 10:10:00,220.87,221.02,220.82,220.9,37441.0,214.8082,214.9541,214.7596,214.8374,37441.0
2023-08-15 10:15:00,220.86,220.98,220.84,220.91,141266.0,214.7985,214.9152,214.779,214.8471,141266.0
2023-08-15 10:20:00,220.89,221.1,220.71,220.71,20655.0,214.8276,215.0319,214.6526,214.6526,20655.0
2023-08-15 10:25:00,220.75,220.86,220.69,220.86,31054.0,214.6915,214.7985,214.6331,214.7985,31054.0
2023-08-15 10:30:00,220.83,220.89,220.6,220.65,19642.0,214.7693,214.8276,214.5456,214.5942,19642.0
2023-08-15 10:35:00,220.63,220.85,220.58,220.83,25988.0,214.5748,214.7887,214.5261,214.7693,25988.0
2023-08-15 10:40:00,220.83,220.97,220.74,220.94,21947.0,214.7693,214.9054,214.6818,214.8763,21947.0
2023-08-15 10:45:00,220.96,221.13,220.95,221.0,20266.0,214.8957,215.0611,214.886,214.9346,20266.0
2023-08-15 10:50:00,220.99,221.06,220.89,220.9,8990.0,214.9249,214.993,214.8276,214.8374,8990.0
2023-08-15 10:55:00,220.89,221.01,220.86,220.87,58551.0,214.8276,214.9443,214.7985,214.8082,58551.0
2023-08-15 11:00:00,220.86,221.22,220.86,221.19,30152.0,214.7985,215.1486,214.7985,215.1194,30152.0
2023-08-15 11:05:00,221.23,221.32,221.14,221.26,17915.0,215.1583,215.2458,215.0708,215.1875,17915.0
2023-08-15 11:10:00,221.3,221.4,221.22,221.32,33785.0,215.2264,215.3236,215.1486,215.2458,33785.0
2023-08-15 11:15:00,221.33,221.35,221.18,221.27,13935.0,215.2556,215.275,215.1097,215.1972,13935.0
2023-08-15 11:20:00,221.25,221.25,221.02,221.06,13829.0,215.1778,215.1778,214.9541,214.993,13829.0
2023-08-15 11:25:00,221.09,221.33,221.0,221.29,33414.0,215.0221,215.2556,214.9346,215.2167,33414.0
2023-08-15 11:30:00,221.26,221.33,221.24,221.29,17320.0,215.1875,215.2556,215.168,215.2167,17320.0
2023-08-15 11:35:00,221.31,221.44,221.29,221.42,54175.0,215.2361,215.3625,215.2167,215.3431,54175.0
2023-08-15 11:40:00,221.42,221.44,221.26,221.27,18399.0,215.3431,215.3625,215.1875,215.1972,18399.0
2023-08-15 11:45:00,221.27,221.3,221.17,221.26,13620.0,215.1972,215.2264,215.1,215.1875,13620.0
2023-08-15 11:50:00,221.26,221.35,221.24,221.27,18865.0,215.1875,215.275,215.168,215.1972,18865.0
2023-08-15 11:55:00,221.25,221.4,221.25,221.4,13442.0,215.1778,215.3236,215.1778,215.3236,13442.0
2023-08-15 12:00:00,221.42,221.51,221.3,221.3,9675.0,215.3431,215.4306,215.2264,215.2264,9675.0
2023-08-15 12:05:00,221.31,221.35,221.01,221.08,30831.0,215.2361,215.275,214.9443,215.0124,30831.0
2023-08-15 12:10:00,221.06,221.12,220.94,221.1,20932.0,214.993,215.0513,214.8763,215.0319,20932.0
2023-08-15 12:15:00,221.09,221.21,220.97,221.16,11928.0,215.0221,215.1389,214.9054,215.0902,11928.0
2023-08-15 12:20:00,221.17,221.26,221.15,221.21,6496.0,215.1,215.1875,215.0805,215.1389,6496.0
2023-08-15 12:25:00,221.21,221.22,221.05,221.15,15828.0,215.1389,215.1486,214.9832,215.0805,15828.0
2023-08-15 12:30:00,221.16,221.2,220.98,221.0,8692.0,215.0902,215.1291,214.9152,214.9346,8692.0
2023-08-15 12:35:00,220.99,221.11,220.97,221.05,14472.0,214.9249,215.0416,214.9054,214.9832,14472.0
2023-08-15 12:40:00,221.03,221.05,220.89,220.92,17555.0,214.9638,214.9832,214.8276,214.8568,17555.0
2023-08-15 12:45:00,220.9,220.97,220.77,220.83,27195.0,214.8374,214.9054,214.7109,214.7693,27195.0
2023-08-15 12:50:00,220.78,220.85,220.74,220.78,13351.0,214.7207,214.7887,214.6818,214.7207,13351.0
2023-08-15 12:55:00,220.81,220.94,220.74,220.91,18277.0,214.7498,214.8763,214.6818,214.8471,18277.0
2023-08-15 13:00:00,220.93,220.93,220.83,220.85,14135.0,214.8665,214.8665,214.7693,214.7887,14135.0
2023-08-15 13:05:00,220.84,220.86,220.75,220.83,11184.0,214.779,214.7985,214.6915,214.7693,11184.0
2023-08-15 13:10:00,220.81,221.04,220.8,221.03,14282.0,214.7498,214.9735,214.7401,214.9638,14282.0
2023-08-15 13:15:00,221.04,221.12,221.02,221.08,21037.0,214.9735,215.0513,214.9541,215.0124,21037.0
2023-08-15 13:20:00,221.05,221.12,220.99,221.06,13002.0,214.9832,215.0513,214.9249,214.993,13002.0
2023-08-15 13:25:00,221.08,221.16,221.05,221.1,27703.0,215.0124,215.0902,214.9832,215.0319,27703.0
2023-08-15 13:30:00,221.11,221.12,220.86,220.89,17537.0,215.0416,215.0513,214.7985,214.8276,17537.0
2023-08-15 13:35:00,220.9,220.96,220.83,220.84,7535.0,214.8374,214.8957,214.7693,214.779,7535.0
2023-08-15 13:40:00,220.83,220.84,220.68,220.74,11204.0,214.7693,214.779,214.6234,214.6818,11204.0
2023-08-15 13:45:00,220.73,220.88,220.73,220.73,9897.0,214.672,214.8179,214.672,214.672,9897.0
2023-08-15 13:50:00,220.77,220.86,220.76,220.8,16189.0,214.7109,214.7985,214.7012,214.7401,16189.0
2023-08-15 13:55:00,220.79,220.88,220.73,220.86,12309.0,214.7304,214.8179,214.672,214.7985,12309.0
2023-08-15 14:00:00,220.86,220.91,220.79,220.79,17594.0,214.7985,214.8471,214.7304,214.7304,17594.0
2023-08-15 14:05:00,220.78,220.87,220.76,220.84,12143.0,214.7207,214.8082,214.7012,214.779,12143.0
2023-08-15 14:10:00,220.84,220.91,220.83,220.86,7066.0,214.779,214.8471,214.7693,214.7985,7066.0
2023-08-15 14:15:00,220.83,220.91,220.77,220.86,9001.0,214.7693,214.8471,214.7109,214.7985,9001.0
2023-08-15 14:20:00,220.88,220.89,220.71,220.73,11155.0,214.8179,214.8276,214.6526,214.672,11155.0
2023-08-15 14:25:00,220.73,220.79,220.72,220.75,9672.0,214.672,214.7304,214.6623,214.6915,9672.0
2023-08-15 14:30:00,220.78,220.98,220.76,220.95,21010.0,214.7207,214.9152,214.7012,214.886,21010.0
2023-08-15 14:35:00,220.95,220.99,220.89,220.98,48519.0,214.886,214.9249,214.8276,214.9152,48519.0
2023-08-15 14:40:00,220.96,221.07,220.94,221.06,11968.0,214.8957,215.0027,214.8763,214.993,11968.0
2023-08-15 14:45:00,221.07,221.12,220.98,220.98,18371.0,215.0027,215.0513,214.9152,214.9152,18371.0
2023-08-15 14:50:00,220.99,221.05,220.97,221.02,17225.0,214.9249,214.9832,214.9054,214.9541,17225.0
2023-08-15 14:55:00,221.02,221.05,220.86,220.92,15744.0,214.9541,214.9832,214.7985,214.8568,15744.0
2023-08-15 15:00:00,220.96,221.0,220.86,220.89,12864.0,214.8957,214.9346,214.7985,214.8276,12864.0
2023-08-15 15:05:00,220.89,220.94,220.85,220.89,6485.0,214.8276,214.8763,214.7887,214.8276,6485.0
2023-08-15 15:10:00,220.9,221.01,220.78,220.81,18164.0,214.8374,214.9443,214.7207,214.7498,18164.0
2023-08-15 15:15:00,220.79,220.86,220.75,220.85,17513.0,214.7304,214.7985,214.6915,214.7887,17513.0
2023-08-15 15:20:00,220.84,220.84,220.66,220.67,22303.0,214.779,214.779,214.604,214.6137,22303.0
2023-08-15 15:25:00,220.65,220.65,220.18,220.19,65783.0,214.5942,214.5942,214.1371,214.1468,65783.0
2023-08-15 15:30:00,220.18,220.37,220.09,220.31,61026.0,214.1371,214.3219,214.0496,214.2636,61026.0
2023-08-15 15:35:00,220.32,220.36,220.13,220.14,16132.0,214.2733,214.3122,214.0885,214.0982,16132.0
2023-08-15 15:40:00,220.14,220.15,220.04,220.08,27444.0,214.0982,214.1079,214.001,214.0399,27444.0
2023-08-15 15:45:00,220.05,220.28,220.04,220.22,33306.0,214.0107,214.2344,214.001,214.176,33306.0
2023-08-15 15:50:00,220.21,220.39,220.11,220.31,39458.0,214.1663,214.3414,214.069,214.2636,39458.0
2023-08-15 15:55:00,220.31,220.53,220.28,220.35,86578.0,214.2636,214.4775,214.2344,214.3025,86578.0
2023-08-16 09:30:00,220.0,220.29,220.0,220.23,73092.0,213.9621,214.2441,213.9621,214.1858,73092.0
2023-08-16 09:35:00,220.22,220.79,220.19,220.65,29944.0,214.176,214.7304,214.1468,214.5942,29944.0
2023-08-16 09:40:00,220.65,220.83,220.65,220.7,28334.0,214.5942,214.7693,214.5942,214.6429,28334.0
2023-08-16 09:45:00,220.75,220.96,220.68,220.9,30367.0,214.6915,214.8957,214.6234,214.8374,30367.0
2023-08-16 09:50:00,220.86,220.86,220.64,220.68,21758.0,214.7985,214.7985,214.5845,214.6234,21758.0
2023-08-16 09:55:00,220.6,220.7,220.54,220.62,7430.0,214.5456,214.6429,214.4872,214.565,7430.0
2023-08-16 10:00:00,220.61,220.61,220.28,220.35,40220.0,214.5553,214.5553,214.2344,214.3025,40220.0
2023-08-16 10:05:00,220.37,220.65,220.37,220.55,73165.0,214.3219,214.5942,214.3219,214.497,73165.0
2023-08-16 10:10:00,220.58,220.84,220.55,220.6,38917.0,214.5261,214.779,214.497,214.5456,38917.0
2023-08-16 10:15:00,220.58,220.81,220.56,220.77,12088.0,214.5261,214.7498,214.5067,214.7109,12088.0
2023-08-16 10:20:00,220.76,220.87,220.58,220.59,21289.0,214.7012,214.8082,214.5261,214.5359,21289.0
2023-08-16 10:25:00,220.59,220.61,220.45,220.51,12549.0,214.5359,214.5553,214.3997,214.4581,12549.0
2023-08-16 10:30:00,220.47,220.57,220.4,220.49,12070.0,214.4192,214.5164,214.3511,214.4386,12070.0
2023-08-16 10:35:00,220.5,220.52,220.34,220.52,100177.0,214.4483,214.4678,214.2927,214.4678,100177.0
2023-08-16 10:40:00,220.52,220.7,220.47,220.68,17855.0,214.4678,214.6429,214.4192,214.6234,17855.0
2023-08-16 10:45:00,220.59,220.62,220.37,220.37,17041.0,214.5359,214.565,214.3219,214.3219,17041.0
2023-08-16 10:50:00,220.45,220.68,220.44,220.67,13695.0,214.3997,214.6234,214.39,214.6137,13695.0
2023-08-16 10:55:00,220.63,220.8,220.6,220.77,15437.0,214.5748,214.7401,214.5456,214.7109,15437.0
2023-08-16 11:00:00,220.78,220.78,220.66,220.72,9518.0,214.7207,214.7207,214.604,214.6623,9518.0
2023-08-16 11:05:00,220.79,220.83,220.65,220.68,8668.0,214.7304,214.7693,214.5942,214.6234,8668.0
2023-08-16 11:10:00,220.67,220.67,220.52,220.55,20763.0,214.6137,214.6137,214.4678,214.497,20763.0
2023-08-16 11:15:00,220.58,220.65,220.49,220.58,14268.0,214.5261,214.5942,214.4386,214.5261,14268.0
2023-08-16 11:20:00,220.58,220.65,220.49,220.64,11396.0,214.5261,214.5942,214.4386,214.5845,11396.0
2023-08-16 11:25:00,220.62,220.63,220.45,220.52,10907.0,214.565,214.5748,214.3997,214.4678,10907.0
2023-08-16 11:30:00,220.52,220.54,220.43,220.52,19744.0,214.4678,214.4872,214.3803,214.4678,19744.0
2023-08-16 11:35:00,220.48,220.55,220.4,220.41,13454.0,214.4289,214.497,214.3511,214.3608,13454.0
2023-08-16 11:40:00,220.4,220.49,220.31,220.33,10796.0,214.3511,214.4386,214.2636,214.283,10796.0
2023-08-16 11:45:00,220.29,220.39,220.15,220.21,16276.0,214.2441,214.3414,214.1079,214.1663,16276.0
2023-08-16 11:50:00,220.16,220.24,220.06,220.22,11219.0,214.1177,214.1955,214.0204,214.176,11219.0
2023-08-16 11:55:00,220.19,220.2,219.94,220.05,95183.0,214.1468,214.1566,213.9037,214.0107,95183.0
2023-08-16 12:00:00,220.04,220.21,220.0,220.08,31258.0,214.001,214.1663,213.9621,214.0399,31258.0
2023-08-16 12:05:00,220.08,220.12,219.96,219.98,37021.0,214.0399,214.0788,213.9232,213.9426,37021.0
2023-08-16 12:10:00,219.95,219.95,219.76,219.8,35336.0,213.9134,213.9134,213.7287,213.7676,35336.0
2023-08-16 12:15:00,219.8,219.85,219.7,219.75,23385.0,213.7676,213.8162,213.6703,213.7189,23385.0
2023-08-16 12:20:00,219.75,219.79,219.66,219.77,15060.0,213.7189,213.7578,213.6314,213.7384,15060.0
2023-08-16 12:25:00,219.73,219.78,219.66,219.71,21587.0,213.6995,213.7481,213.6314,213.68,21587.0
2023-08-16 12:30:00,219.71,219.85,219.66,219.82,16642.0,213.68,213.8162,213.6314,213.787,16642.0
2023-08-16 12:35:00,219.84,219.95,219.82,219.9,13187.0,213.8065,213.9134,213.787,213.8648,13187.0
2023-08-16 12:40:00,219.92,219.99,219.91,219.93,7743.0,213.8843,213.9523,213.8745,213.894,7743.0
2023-08-16 12:45:00,219.9,219.92,219.79,219.8,18803.0,213.8648,213.8843,213.7578,213.7676,18803.0
2023-08-16 12:50:00,219.8,219.84,219.76,219.76,13310.0,213.7676,213.8065,213.7287,213.7287,13310.0
2023-08-16 12:55:00,219.75,219.8,219.68,219.71,14337.0,213.7189,213.7676,213.6508,213.68,14337.0
2023-08-16 13:00:00,219.69,219.81,219.69,219.74,6788.0,213.6606,213.7773,213.6606,213.7092,6788.0
2023-08-16 13:05:00,219.72,219.79,219.37,219.38,36651.0,213.6897,213.7578,213.3494,213.3591,36651.0
2023-08-16 13:10:00,219.4,219.45,219.29,219.41,17838.0,213.3785,213.4272,213.2716,213.3883,17838.0
2023-08-16 13:15:00,219.39,219.5,219.35,219.41,11384.0,213.3688,213.4758,213.3299,213.3883,11384.0
2023-08-16 13:20:00,219.4,219.55,219.38,219.51,13046.0,213.3785,213.5244,213.3591,213.4855,13046.0
2023-08-16 13:25:00,219.5,219.54,219.44,219.47,6908.0,213.4758,213.5147,213.4174,213.4466,6908.0
2023-08-16 13:30:00,219.45,219.51,219.37,219.47,12103.0,213.4272,213.4855,213.3494,213.4466,12103.0
2023-08-16 13:35:00,219.45,219.57,219.45,219.57,7185.0,213.4272,213.5439,213.4272,213.5439,7185.0
2023-08-16 13:40:00,219.57,219.83,219.57,219.76,20164.0,213.5439,213.7967,213.5439,213.7287,20164.0
2023-08-16 13:45:00,219.78,220.07,219.78,219.96,15498.0,213.7481,214.0301,213.7481,213.9232,15498.0
2023-08-16 13:50:00,220.01,220.02,219.9,219.94,10462.0,213.9718,213.9815,213.8648,213.9037,10462.0
2023-08-16 13:55:00,219.95,220.02,219.91,219.91,12725.0,213.9134,213.9815,213.8745,213.8745,12725.0
2023-08-16 14:00:00,219.82,219.88,219.4,219.51,23620.0,213.787,213.8454,213.3785,213.4855,23620.0
2023-08-16 14:05:00,219.51,219.63,219.5,219.58,9467.0,213.4855,213.6022,213.4758,213.5536,9467.0
2023-08-16 14:10:00,219.56,219.56,219.22,219.43,19983.0,213.5341,213.5341,213.2035,213.4077,19983.0
2023-08-16 14:15:00,219.41,219.84,219.41,219.82,13397.0,213.3883,213.8065,213.3883,213.787,13397.0
2023-08-16 14:20:00,219.86,220.14,219.81,220.09,17111.0,213.8259,214.0982,213.7773,214.0496,17111.0
2023-08-16 14:25:00,220.08,220.17,219.87,220.09,9188.0,214.0399,214.1274,213.8356,214.0496,9188.0
2023-08-16 14:30:00,220.11,220.29,220.08,220.13,11833.0,214.069,214.2441,214.0399,214.0885,11833.0
2023-08-16 14:35:00,220.16,220.21,220.05,220.1,16678.0,214.1177,214.1663,214.0107,214.0593,16678.0
2023-08-16 14:40:00,220.07,220.11,219.78,219.92,14524.0,214.0301,214.069,213.7481,213.8843,14524.0
2023-08-16 14:45:00,219.93,220.01,219.68,219.69,31202.0,213.894,213.9718,213.6508,213.6606,31202.0
2023-08-16 14:50:00,219.69,219.72,219.53,219.6,36358.0,213.6606,213.6897,213.505,213.573,36358.0
2023-08-16 14:55:00,219.6,219.69,219.55,219.62,9806.0,213.573,213.6606,213.5244,213.5925,9806.0
2023-08-16 15:00:00,219.64,219.65,219.45,219.6,19205.0,213.6119,213.6217,213.4272,213.573,19205.0
2023-08-16 15:05:00,219.45,219.5,219.32,219.36,8493.0,213.4272,213.4758,213.3007,213.3396,8493.0
2023-08-16 15:10:00,219.35,219.43,218.87,218.94,56755.0,213.3299,213.4077,212.8631,212.9312,56755.0
2023-08-16 15:15:00,218.91,218.92,218.72,218.85,22815.0,212.902,212.9117,212.7172,212.8436,22815.0
2023-08-16 15:20:00,218.83,219.02,218.75,218.81,14082.0,212.8242,213.009,212.7464,212.8047,14082.0
2023-08-16 15:25:00,218.83,218.9,218.75,218.89,15485.0,212.8242,212.8923,212.7464,212.8825,15485.0
2023-08-16 15:30:00,218.85,219.09,218.78,219.07,63326.0,212.8436,213.077,212.7755,213.0576,63326.0
2023-08-16 15:35:00,219.09,219.14,218.86,218.92,22254.0,213.077,213.1257,212.8534,212.9117,22254.0
2023-08-16 15:40:00,218.91,219.02,218.79,218.99,26678.0,212.902,213.009,212.7853,212.9798,26678.0
2023-08-16 15:45:00,218.97,219.04,218.91,218.99,27029.0,212.9603,213.0284,212.902,212.9798,27029.0
2023-08-16 15:50:00,218.94,219.0,218.72,218.77,60570.0,212.9312,212.9895,212.7172,212.7658,60570.0
2023-08-16 15:55:00,218.76,218.89,218.57,218.59,128049.0,212.7561,212.8825,212.5713,212.5908,128049.0
2023-08-17 09:30:00,219.28,219.5,219.23,219.26,97417.0,213.2618,213.4758,213.2132,213.2424,97417.0
2023-08-17 09:35:00,219.27,219.32,219.12,219.19,35555.0,213.2521,213.3007,213.1062,213.1743,35555.0
2023-08-17 09:40:00,219.14,219.34,219.06,219.06,34393.0,213.1257,213.3202,213.0479,213.0479,34393.0
2023-08-17 09:45:00,219.04,219.04,218.89,218.94,26501.0,213.0284,213.0284,212.8825,212.9312,26501.0
2023-08-17 09:50:00,218.93,219.07,218.73,218.73,58823.0,212.9214,213.0576,212.7269,212.7269,58823.0
2023-08-17 09:55:00,218.74,218.97,218.61,218.86,50375.0,212.7366,212.9603,212.6102,212.8534,50375.0
2023-08-17 10:00:00,218.88,219.04,218.86,218.91,33929.0,212.8728,213.0284,212.8534,212.902,33929.0
2023-08-17 10:05:00,218.91,219.07,218.72,219.07,23297.0,212.902,213.0576,212.7172,213.0576,23297.0
2023-08-17 10:10:00,219.04,219.04,218.72,218.85,28112.0,213.0284,213.0284,212.7172,212.8436,28112.0
2023-08-17 10:15:00,218.87,219.05,218.77,218.87,89567.0,212.8631,213.0381,212.7658,212.8631,89567.0
2023-08-17 10:20:00,218.87,218.93,218.81,218.82,17140.0,212.8631,212.9214,212.8047,212.8144,17140.0
2023-08-17 10:25:00,218.8,218.83,218.71,218.74,18760.0,212.795,212.8242,212.7075,212.7366,18760.0
2023-08-17 10:30:00,218.74,218.86,218.55,218.55,30780.0,212.7366,212.8534,212.5519,212.5519,30780.0
2023-08-17 10:35:00,218.51,218.59,218.38,218.53,31405.0,212.513,212.5908,212.3865,212.5324,31405.0
2023-08-17 10:40:00,218.53,218.63,218.48,218.53,21990.0,212.5324,212.6297,212.4838,212.5324,21990.0
2023-08-17 10:45:00,218.57,218.72,218.55,218.7,21483.0,212.5713,212.7172,212.5519,212.6977,21483.0
2023-08-17 10:50:00,218.72,218.96,218.7,218.96,16284.0,212.7172,212.9506,212.6977,212.9506,16284.0
2023-08-17 10:55:00,218.96,218.96,218.69,218.7,14451.0,212.9506,212.9506,212.688,212.6977,14451.0
2023-08-17 11:00:00,218.67,218.7,218.5,218.59,16420.0,212.6686,212.6977,212.5032,212.5908,16420.0
2023-08-17 11:05:00,218.6,218.71,218.49,218.52,19415.0,212.6005,212.7075,212.4935,212.5227,19415.0
2023-08-17 11:10:00,218.53,218.61,218.48,218.54,27870.0,212.5324,212.6102,212.4838,212.5421,27870.0
2023-08-17 11:15:00,218.51,218.58,218.43,218.45,19524.0,212.513,212.581,212.4352,212.4546,19524.0
2023-08-17 11:20:00,218.46,218.53,218.32,218.51,24764.0,212.4643,212.5324,212.3282,212.513,24764.0
2023-08-17 11:25:00,218.52,218.52,218.3,218.33,14011.0,212.5227,212.5227,212.3087,212.3379,14011.0
2023-08-17 11:30:00,218.31,218.38,218.26,218.33,18238.0,212.3184,212.3865,212.2698,212.3379,18238.0
2023-08-17 11:35:00,218.31,218.4,218.17,218.29,23621.0,212.3184,212.406,212.1823,212.299,23621.0
2023-08-17 11:40:00,218.29,218.46,218.29,218.35,11583.0,212.299,212.4643,212.299,212.3573,11583.0
2023-08-17 11:45:00,218.32,218.37,218.14,218.17,21077.0,212.3282,212.3768,212.1531,212.1823,21077.0
2023-08-17 11:50:00,218.18,218.44,218.15,218.2,21357.0,212.192,212.4449,212.1628,212.2115,21357.0
2023-08-17 11:55:00,218.2,218.44,218.17,218.43,39294.0,212.2115,212.4449,212.1823,212.4352,39294.0
2023-08-17 12:00:00,218.43,218.43,218.3,218.32,18559.0,212.4352,212.4352,212.3087,212.3282,18559.0
2023-08-17 12:05:00,218.32,218.32,218.16,218.24,18681.0,212.3282,212.3282,212.1726,212.2504,18681.0
2023-08-17 12:10:00,218.24,218.46,218.24,218.38,14603.0,212.2504,212.4643,212.2504,212.3865,14603.0
2023-08-17 12:15:00,218.38,218.48,218.31,218.43,18318.0,212.3865,212.4838,212.3184,212.4352,18318.0
2023-08-17 12:20:00,218.42,218.73,218.42,218.73,12109.0,212.4254,212.7269,212.4254,212.7269,12109.0
2023-08-17 12:25:00,218.73,218.94,218.71,218.85,29714.0,212.7269,212.9312,212.7075,212.8436,29714.0
2023-08-17 12:30:00,218.83,218.88,218.65,218.68,9230.0,212.8242,212.8728,212.6491,212.6783,9230.0
2023-08-17 12:35:00,218.7,218.71,218.55,218.58,9007.0,212.6977,212.7075,212.5519,212.581,9007.0
2023-08-17 12:40:00,218.59,218.69,218.58,218.63,13497.0,212.5908,212.688,212.581,212.6297,13497.0
2023-08-17 12:45:00,218.63,218.66,218.52,218.63,13223.0,212.6297,212.6588,212.5227,212.6297,13223.0
2023-08-17 12:50:00,218.66,218.85,218.66,218.84,12657.0,212.6588,212.8436,212.6588,212.8339,12657.0
2023-08-17 12:55:00,218.86,218.92,218.8,218.9,8969.0,212.8534,212.9117,212.795,212.8923,8969.0
2023-08-17 13:00:00,218.94,218.97,218.77,218.78,34476.0,212.9312,212.9603,212.7658,212.7755,34476.0
2023-08-17 13:05:00,218.75,218.81,218.69,218.69,7758.0,212.7464,212.8047,212.688,212.688,7758.0
2023-08-17 13:10:00,218.65,218.68,218.59,218.65,10923.0,212.6491,212.6783,212.5908,212.6491,10923.0
2023-08-17 13:15:00,218.69,218.75,218.56,218.57,10597.0,212.688,212.7464,212.5616,212.5713,10597.0
2023-08-17 13:20:00,218.56,218.56,218.35,218.37,17981.0,212.5616,212.5616,212.3573,212.3768,17981.0
2023-08-17 13:25:00,218.34,218.42,218.28,218.34,15548.0,212.3476,212.4254,212.2893,212.3476,15548.0
2023-08-17 13:30:00,218.3,218.3,218.2,218.2,9373.0,212.3087,212.3087,212.2115,212.2115,9373.0
2023-08-17 13:35:00,218.21,218.32,218.2,218.26,94423.0,212.2212,212.3282,212.2115,212.2698,94423.0
2023-08-17 13:40:00,218.23,218.27,217.93,218.02,123066.0,212.2406,212.2795,211.9489,212.0364,123066.0
2023-08-17 13:45:00,218.0,218.04,217.94,217.95,14843.0,212.017,212.0559,211.9586,211.9683,14843.0
2023-08-17 13:50:00,217.99,218.12,217.97,218.09,171188.0,212.0072,212.1337,211.9878,212.1045,171188.0
2023-08-17 13:55:00,218.09,218.1,218.01,218.07,7227.0,212.1045,212.1142,212.0267,212.085,7227.0
2023-08-17 14:00:00,218.07,218.09,217.95,217.95,24550.0,212.085,212.1045,211.9683,211.9683,24550.0
2023-08-17 14:05:00,217.93,218.01,217.82,217.97,21262.0,211.9489,212.0267,211.8419,211.9878,21262.0
2023-08-17 14:10:00,217.99,218.0,217.87,217.9,22506.0,212.0072,212.017,211.8905,211.9197,22506.0
2023-08-17 14:15:00,217.85,217.86,217.74,217.81,15440.0,211.8711,211.8808,211.7641,211.8322,15440.0
2023-08-17 14:20:00,217.77,217.84,217.69,217.8,19872.0,211.7933,211.8613,211.7155,211.8224,19872.0
2023-08-17 14:25:00,217.84,217.97,217.82,217.89,25337.0,211.8613,211.9878,211.8419,211.91,25337.0
2023-08-17 14:30:00,217.89,217.89,217.67,217.73,21315.0,211.91,211.91,211.696,211.7544,21315.0
2023-08-17 14:35:00,217.68,217.79,217.6,217.77,13974.0,211.7057,211.8127,211.6279,211.7933,13974.0
2023-08-17 14:40:00,217.77,217.78,217.58,217.59,32901.0,211.7933,211.803,211.6085,211.6182,32901.0
2023-08-17 14:45:00,217.58,217.63,217.36,217.51,64363.0,211.6085,211.6571,211.3945,211.5404,64363.0
2023-08-17 14:50:00,217.5,217.59,217.35,217.37,38798.0,211.5307,211.6182,211.3848,211.4042,38798.0
2023-08-17 14:55:00,217.34,217.35,217.14,217.26,28065.0,211.3751,211.3848,211.1806,211.2973,28065.0
2023-08-17 15:00:00,217.21,217.34,217.06,217.08,20466.0,211.2486,211.3751,211.1028,211.1222,20466.0
2023-08-17 15:05:00,217.06,217.25,216.94,216.94,62900.0,211.1028,211.2875,210.986,210.986,62900.0
2023-08-17 15:10:00,216.94,216.96,216.73,216.75,43015.0,210.986,211.0055,210.7818,210.8013,43015.0
2023-08-17 15:15:00,216.78,216.9,216.55,216.9,54533.0,210.8304,210.9471,210.6068,210.9471,54533.0
2023-08-17 15:20:00,216.9,216.94,216.63,216.73,20088.0,210.9471,210.986,210.6846,210.7818,20088.0
2023-08-17 15:25:00,216.72,217.08,216.72,217.07,49536.0,210.7721,211.1222,210.7721,211.1125,49536.0
2023-08-17 15:30:00,217.08,217.16,216.78,216.9,50657.0,211.1222,211.2,210.8304,210.9471,50657.0
2023-08-17 15:35:00,216.89,217.05,216.84,216.9,31100.0,210.9374,211.093,210.8888,210.9471,31100.0
2023-08-17 15:40:00,216.9,217.0,216.75,216.75,28174.0,210.9471,211.0444,210.8013,210.8013,28174.0
2023-08-17 15:45:00,216.75,216.91,216.66,216.79,29241.0,210.8013,210.9569,210.7137,210.8402,29241.0
2023-08-17 15:50:00,216.8,217.17,216.8,217.17,27613.0,210.8499,211.2097,210.8499,211.2097,27613.0
2023-08-17 15:55:00,217.18,217.2,216.75,216.75,66057.0,211.2195,211.2389,210.8013,210.8013,66057.0
2023-08-18 09:30:00,215.23,215.83,215.03,215.77,112429.0,209.323,209.9065,209.1285,209.8482,112429.0
2023-08-18 09:35:00,215.71,216.0,215.53,215.98,54293.0,209.7898,210.0718,209.6147,210.0524,54293.0
2023-08-18 09:40:00,215.98,216.07,215.81,216.0,28305.0,210.0524,210.1399,209.8871,210.0718,28305.0
2023-08-18 09:45:00,215.99,216.23,215.79,216.23,25305.0,210.0621,210.2955,209.8676,210.2955,25305.0
2023-08-18 09:50:00,216.27,216.38,216.14,216.2,67354.0,210.3344,210.4414,210.208,210.2664,67354.0
2023-08-18 09:55:00,216.2,216.2,215.86,215.91,29549.0,210.2664,210.2664,209.9357,209.9843,29549.0
2023-08-18 10:00:00,215.9,215.96,215.68,215.9,41980.0,209.9746,210.0329,209.7606,209.9746,41980.0
2023-08-18 10:05:00,215.95,215.96,215.74,215.94,23837.0,210.0232,210.0329,209.819,210.0135,23837.0
2023-08-18 10:10:00,215.89,215.96,215.77,215.86,32287.0,209.9649,210.0329,209.8482,209.9357,32287.0
2023-08-18 10:15:00,215.86,215.96,215.5,215.95,21275.0,209.9357,210.0329,209.5856,210.0232,21275.0
2023-08-18 10:20:00,215.89,216.09,215.89,216.02,175633.0,209.9649,210.1594,209.9649,210.0913,175633.0
2023-08-18 10:25:00,216.01,216.04,215.7,215.72,29218.0,210.0816,210.1107,209.7801,209.7995,29218.0
2023-08-18 10:30:00,215.7,215.97,215.69,215.96,24425.0,209.7801,210.0427,209.7704,210.0329,24425.0
2023-08-18 10:35:00,215.95,216.24,215.91,216.11,24980.0,210.0232,210.3053,209.9843,210.1788,24980.0
2023-08-18 10:40:00,216.18,216.3,216.13,216.29,14480.0,210.2469,210.3636,210.1983,210.3539,14480.0
2023-08-18 10:45:00,216.3,216.32,216.12,216.23,19012.0,210.3636,210.3831,210.1886,210.2955,19012.0
2023-08-18 10:50:00,216.28,216.3,216.02,216.11,23217.0,210.3442,210.3636,210.0913,210.1788,23217.0
2023-08-18 10:55:00,216.13,216.3,216.13,216.3,24238.0,210.1983,210.3636,210.1983,210.3636,24238.0
2023-08-18 11:00:00,216.3,216.56,216.29,216.54,29708.0,210.3636,210.6165,210.3539,210.597,29708.0
2023-08-18 11:05:00,216.53,216.56,216.34,216.39,29440.0,210.5873,210.6165,210.4025,210.4511,29440.0
2023-08-18 11:10:00,216.4,216.69,216.4,216.66,33628.0,210.4609,210.7429,210.4609,210.7137,33628.0
2023-08-18 11:15:00,216.69,216.82,216.66,216.67,28243.0,210.7429,210.8693,210.7137,210.7235,28243.0
2023-08-18 11:20:00,216.69,216.77,216.59,216.62,17694.0,210.7429,210.8207,210.6457,210.6748,17694.0
2023-08-18 11:25:00,216.64,216.64,216.43,216.44,23505.0,210.6943,210.6943,210.49,210.4998,23505.0
2023-08-18 11:30:00,216.46,216.6,216.39,216.48,19268.0,210.5192,210.6554,210.4511,210.5387,19268.0
2023-08-18 11:35:00,216.43,216.56,216.38,216.38,22206.0,210.49,210.6165,210.4414,210.4414,22206.0
2023-08-18 11:40:00,216.41,216.53,216.19,216.53,44266.0,210.4706,210.5873,210.2566,210.5873,44266.0
2023-08-18 11:45:00,216.54,216.59,216.5,216.56,17890.0,210.597,210.6457,210.5581,210.6165,17890.0
2023-08-18 11:50:00,216.57,216.85,216.57,216.82,17599.0,210.6262,210.8985,210.6262,210.8693,17599.0
2023-08-18 11:55:00,216.81,217.01,216.8,217.01,46592.0,210.8596,211.0541,210.8499,211.0541,46592.0
2023-08-18 12:00:00,216.96,217.04,216.89,217.01,14906.0,211.0055,211.0833,210.9374,211.0541,14906.0
2023-08-18 12:05:00,216.99,217.05,216.98,217.02,16094.0,211.0347,211.093,211.0249,211.0639,16094.0
2023-08-18 12:10:00,217.0,217.03,216.79,216.88,15574.0,211.0444,211.0736,210.8402,210.9277,15574.0
2023-08-18 12:15:00,216.85,216.87,216.66,216.7,13843.0,210.8985,210.918,210.7137,210.7526,13843.0
2023-08-18 12:20:00,216.69,216.8,216.69,216.78,52495.0,210.7429,210.8499,210.7429,210.8304,52495.0
2023-08-18 12:25:00,216.76,216.78,216.64,216.66,22122.0,210.811,210.8304,210.6943,210.7137,22122.0
2023-08-18 12:30:00,216.66,216.8,216.61,216.75,13339.0,210.7137,210.8499,210.6651,210.8013,13339.0
2023-08-18 12:35:00,216.75,216.86,216.66,216.8,12213.0,210.8013,210.9082,210.7137,210.8499,12213.0
2023-08-18 12:40:00,216.78,216.98,216.78,216.95,19975.0,210.8304,211.0249,210.8304,210.9958,19975.0
2023-08-18 12:45:00,216.95,217.02,216.86,216.95,14100.0,210.9958,211.0639,210.9082,210.9958,14100.0
2023-08-18 12:50:00,216.98,217.05,216.92,216.95,19088.0,211.0249,211.093,210.9666,210.9958,19088.0
2023-08-18 12:55:00,216.91,216.91,216.69,216.73,14269.0,210.9569,210.9569,210.7429,210.7818,14269.0
2023-08-18 13:00:00,216.73,216.78,216.58,216.78,15828.0,210.7818,210.8304,210.6359,210.8304,15828.0
2023-08-18 13:05:00,216.74,216.84,216.6,216.69,9227.0,210.7915,210.8888,210.6554,210.7429,9227.0
2023-08-18 13:10:00,216.64,216.67,216.51,216.59,15230.0,210.6943,210.7235,210.5678,210.6457,15230.0
2023-08-18 13:15:00,216.55,216.65,216.47,216.48,13166.0,210.6068,210.704,210.5289,210.5387,13166.0
2023-08-18 13:20:00,216.45,216.5,216.3,216.3,8420.0,210.5095,210.5581,210.3636,210.3636,8420.0
2023-08-18 13:25:00,216.3,216.59,216.19,216.56,10411.0,210.3636,210.6457,210.2566,210.6165,10411.0
2023-08-18 13:30:00,216.59,216.7,216.5,216.7,13112.0,210.6457,210.7526,210.5581,210.7526,13112.0
2023-08-18 13:35:00,216.71,216.72,216.49,216.51,24798.0,210.7624,210.7721,210.5484,210.5678,24798.0
2023-08-18 13:40:00,216.46,216.61,216.42,216.61,8275.0,210.5192,210.6651,210.4803,210.6651,8275.0
2023-08-18 13:45:00,216.65,216.79,216.59,216.76,22649.0,210.704,210.8402,210.6457,210.811,22649.0
2023-08-18 13:50:00,216.72,216.82,216.68,216.76,9200.0,210.7721,210.8693,210.7332,210.811,9200.0
2023-08-18 13:55:00,216.77,216.77,216.65,216.77,9507.0,210.8207,210.8207,210.704,210.8207,9507.0
2023-08-18 14:00:00,216.77,216.84,216.75,216.83,13534.0,210.8207,210.8888,210.8013,210.8791,13534.0
2023-08-18 14:05:00,216.81,216.94,216.79,216.8,14619.0,210.8596,210.986,210.8402,210.8499,14619.0
2023-08-18 14:10:00,216.81,216.81,216.59,216.76,19496.0,210.8596,210.8596,210.6457,210.811,19496.0
2023-08-18 14:15:00,216.76,216.9,216.68,216.8,13250.0,210.811,210.9471,210.7332,210.8499,13250.0
2023-08-18 14:20:00,216.8,216.9,216.71,216.82,11595.0,210.8499,210.9471,210.7624,210.8693,11595.0
2023-08-18 14:25:00,216.82,216.83,216.68,216.81,11579.0,210.8693,210.8791,210.7332,210.8596,11579.0
2023-08-18 14:30:00,216.81,217.03,216.79,216.96,22498.0,210.8596,211.0736,210.8402,211.0055,22498.0
2023-08-18 14:35:00,216.97,217.08,216.95,217.08,15537.0,211.0152,211.1222,210.9958,211.1222,15537.0
2023-08-18 14:40:00,217.07,217.2,216.94,216.97,49406.0,211.1125,211.2389,210.986,211.0152,49406.0
2023-08-18 14:45:00,216.95,217.1,216.92,217.04,9237.0,210.9958,211.1417,210.9666,211.0833,9237.0
2023-08-18 14:50:00,217.04,217.04,216.8,216.87,15932.0,211.0833,211.0833,210.8499,210.918,15932.0
2023-08-18 14:55:00,216.8,216.96,216.78,216.82,32567.0,210.8499,211.0055,210.8304,210.8693,32567.0
2023-08-18 15:00:00,216.8,216.8,216.62,216.78,39340.0,210.8499,210.8499,210.6748,210.8304,39340.0
2023-08-18 15:05:00,216.79,216.93,216.73,216.75,17448.0,210.8402,210.9763,210.7818,210.8013,17448.0
2023-08-18 15:10:00,216.77,216.77,216.53,216.63,20501.0,210.8207,210.8207,210.5873,210.6846,20501.0
2023-08-18 15:15:00,216.58,216.69,216.55,216.66,12565.0,210.6359,210.7429,210.6068,210.7137,12565.0
2023-08-18 15:20:00,216.67,216.79,216.62,216.64,16671.0,210.7235,210.8402,210.6748,210.6943,16671.0
2023-08-18 15:25:00,216.69,216.92,216.65,216.9,99140.0,210.7429,210.9666,210.704,210.9471,99140.0
2023-08-18 15:30:00,216.9,216.92,216.81,216.88,32934.0,210.9471,210.9666,210.8596,210.9277,32934.0
2023-08-18 15:35:00,216.89,216.9,216.78,216.89,23514.0,210.9374,210.9471,210.8304,210.9374,23514.0
2023-08-18 15:40:00,216.9,217.17,216.9,217.14,28638.0,210.9471,211.2097,210.9471,211.1806,28638.0
2023-08-18 15:45:00,217.14,217.56,217.14,217.37,42791.0,211.1806,211.589,211.1806,211.4042,42791.0
2023-08-18 15:50:00,217.41,217.45,216.93,216.93,27384.0,211.4431,211.482,210.9763,210.9763,27384.0
2023-08-18 15:55:00,216.92,217.0,216.75,217.0,43211.0,210.9666,211.0444,210.8013,211.0444,43211.0
2023-08-21 09:30:00,217.41,217.82,217.38,217.82,127223.0,211.4431,211.8419,211.414,211.8419,127223.0
2023-08-21 09:35:00,217.87,218.03,217.85,218.0,32366.0,211.8905,212.0461,211.8711,212.017,32366.0
2023-08-21 09:40:00,218.03,218.03,217.71,217.71,41121.0,212.0461,212.0461,211.7349,211.7349,41121.0
2023-08-21 09:45:00,217.75,217.77,217.55,217.65,39935.0,211.7738,211.7933,211.5793,211.6766,39935.0
2023-08-21 09:50:00,217.65,217.71,217.48,217.63,16987.0,211.6766,211.7349,211.5112,211.6571,16987.0
2023-08-21 09:55:00,217.62,218.03,217.61,218.03,22103.0,211.6474,212.0461,211.6377,212.0461,22103.0
2023-08-21 10:00:00,218.08,218.09,217.8,217.95,49030.0,212.0948,212.1045,211.8224,211.9683,49030.0
2023-08-21 10:05:00,217.98,218.12,217.95,218.02,21158.0,211.9975,212.1337,211.9683,212.0364,21158.0
2023-08-21 10:10:00,217.98,217.98,217.65,217.71,19595.0,211.9975,211.9975,211.6766,211.7349,19595.0
2023-08-21 10:15:00,217.67,217.68,217.46,217.61,25234.0,211.696,211.7057,211.4918,211.6377,25234.0
2023-08-21 10:20:00,217.59,217.6,217.33,217.33,43966.0,211.6182,211.6279,211.3653,211.3653,43966.0
2023-08-21 10:25:00,217.3,217.32,216.97,217.01,139263.0,211.3362,211.3556,211.0152,211.0541,139263.0
2023-08-21 10:30:00,216.94,217.06,216.9,217.0,31168.0,210.986,211.1028,210.9471,211.0444,31168.0
2023-08-21 10:35:00,216.97,217.11,216.92,217.05,17980.0,211.0152,211.1514,210.9666,211.093,17980.0
2023-08-21 10:40:00,217.04,217.22,217.01,217.13,16545.0,211.0833,211.2584,211.0541,211.1708,16545.0
2023-08-21 10:45:00,217.12,217.24,217.08,217.15,24364.0,211.1611,211.2778,211.1222,211.1903,24364.0
2023-08-21 10:50:00,217.18,217.19,216.97,217.1,23081.0,211.2195,211.2292,211.0152,211.1417,23081.0
2023-08-21 10:55:00,217.1,217.18,217.04,217.1,28077.0,211.1417,211.2195,211.0833,211.1417,28077.0
2023-08-21 11:00:00,217.1,217.23,217.0,217.18,60756.0,211.1417,211.2681,211.0444,211.2195,60756.0
2023-08-21 11:05:00,217.18,217.21,216.94,217.01,13266.0,211.2195,211.2486,210.986,211.0541,13266.0
2023-08-21 11:10:00,217.0,217.02,216.8,216.83,33909.0,211.0444,211.0639,210.8499,210.8791,33909.0
2023-08-21 11:15:00,216.79,216.83,216.64,216.82,20999.0,210.8402,210.8791,210.6943,210.8693,20999.0
2023-08-21 11:20:00,216.84,216.86,216.7,216.7,14584.0,210.8888,210.9082,210.7526,210.7526,14584.0
2023-08-21 11:25:00,216.72,216.77,216.6,216.68,15693.0,210.7721,210.8207,210.6554,210.7332,15693.0
2023-08-21 11:30:00,216.65,216.88,216.65,216.87,17442.0,210.704,210.9277,210.704,210.918,17442.0
2023-08-21 11:35:00,216.86,216.9,216.59,216.62,14450.0,210.9082,210.9471,210.6457,210.6748,14450.0
2023-08-21 11:40:00,216.63,216.63,216.46,216.46,16317.0,210.6846,210.6846,210.5192,210.5192,16317.0
2023-08-21 11:45:00,216.41,216.53,216.41,216.44,31231.0,210.4706,210.5873,210.4706,210.4998,31231.0
2023-08-21 11:50:00,216.4,216.5,216.36,216.4,12533.0,210.4609,210.5581,210.422,210.4609,12533.0
2023-08-21 11:55:00,216.37,216.53,216.36,216.48,8559.0,210.4317,210.5873,210.422,210.5387,8559.0
2023-08-21 12:00:00,216.47,216.61,216.46,216.58,12857.0,210.5289,210.6651,210.5192,210.6359,12857.0
2023-08-21 12:05:00,216.62,216.65,216.51,216.56,9139.0,210.6748,210.704,210.5678,210.6165,9139.0
2023-08-21 12:10:00,216.56,216.73,216.44,216.73,27165.0,210.6165,210.7818,210.4998,210.7818,27165.0
2023-08-21 12:15:00,216.72,216.87,216.71,216.84,22973.0,210.7721,210.918,210.7624,210.8888,22973.0
2023-08-21 12:20:00,216.84,217.06,216.82,217.03,13014.0,210.8888,211.1028,210.8693,211.0736,13014.0
2023-08-21 12:25:00,217.05,217.14,217.03,217.14,15139.0,211.093,211.1806,211.0736,211.1806,15139.0
2023-08-21 12:30:00,217.12,217.15,217.0,217.06,24868.0,211.1611,211.1903,211.0444,211.1028,24868.0
2023-08-21 12:35:00,217.05,217.08,216.94,217.03,19483.0,211.093,211.1222,210.986,211.0736,19483.0
2023-08-21 12:40:00,217.01,217.13,216.99,217.09,15393.0,211.0541,211.1708,211.0347,211.1319,15393.0
2023-08-21 12:45:00,217.09,217.22,217.06,217.2,38653.0,211.1319,211.2584,211.1028,211.2389,38653.0
2023-08-21 12:50:00,217.21,217.21,217.07,217.07,12218.0,211.2486,211.2486,211.1125,211.1125,12218.0
2023-08-21 12:55:00,217.06,217.31,217.04,217.25,39972.0,211.1028,211.3459,211.0833,211.2875,39972.0
2023-08-21 13:00:00,217.27,217.33,217.13,217.13,17451.0,211.307,211.3653,211.1708,211.1708,17451.0
2023-08-21 13:05:00,217.12,217.32,217.11,217.27,13949.0,211.1611,211.3556,211.1514,211.307,13949.0
2023-08-21 13:10:00,217.27,217.28,217.15,217.16,15017.0,211.307,211.3167,211.1903,211.2,15017.0
2023-08-21 13:15:00,217.18,217.38,217.15,217.38,19851.0,211.2195,211.414,211.1903,211.414,19851.0
2023-08-21 13:20:00,217.38,217.55,217.37,217.52,16664.0,211.414,211.5793,211.4042,211.5501,16664.0
2023-08-21 13:25:00,217.54,217.68,217.53,217.58,17079.0,211.5696,211.7057,211.5599,211.6085,17079.0
2023-08-21 13:30:00,217.59,217.75,217.54,217.69,32152.0,211.6182,211.7738,211.5696,211.7155,32152.0
2023-08-21 13:35:00,217.69,217.77,217.66,217.67,17058.0,211.7155,211.7933,211.6863,211.696,17058.0
2023-08-21 13:40:00,217.7,217.8,217.7,217.79,14331.0,211.7252,211.8224,211.7252,211.8127,14331.0
2023-08-21 13:45:00,217.8,217.84,217.74,217.8,14175.0,211.8224,211.8613,211.7641,211.8224,14175.0
2023-08-21 13:50:00,217.81,217.83,217.64,217.69,15672.0,211.8322,211.8516,211.6668,211.7155,15672.0
2023-08-21 13:55:00,217.68,217.7,217.57,217.64,11008.0,211.7057,211.7252,211.5988,211.6668,11008.0
2023-08-21 14:00:00,217.69,217.76,217.6,217.69,17145.0,211.7155,211.7835,211.6279,211.7155,17145.0
2023-08-21 14:05:00,217.69,217.83,217.66,217.77,28792.0,211.7155,211.8516,211.6863,211.7933,28792.0
2023-08-21 14:10:00,217.78,217.95,217.78,217.91,11804.0,211.803,211.9683,211.803,211.9294,11804.0
2023-08-21 14:15:00,217.91,217.96,217.82,217.86,12806.0,211.9294,211.9781,211.8419,211.8808,12806.0
2023-08-21 14:20:00,217.89,217.96,217.84,217.84,21031.0,211.91,211.9781,211.8613,211.8613,21031.0
2023-08-21 14:25:00,217.87,217.88,217.7,217.8,21857.0,211.8905,211.9002,211.7252,211.8224,21857.0
2023-08-21 14:30:00,217.82,217.89,217.75,217.76,22224.0,211.8419,211.91,211.7738,211.7835,22224.0
2023-08-21 14:35:00,217.79,217.94,217.79,217.9,39648.0,211.8127,211.9586,211.8127,211.9197,39648.0
2023-08-21 14:40:00,217.93,218.08,217.92,218.03,25413.0,211.9489,212.0948,211.9392,212.0461,25413.0
2023-08-21 14:45:00,218.01,218.22,218.0,218.22,13002.0,212.0267,212.2309,212.017,212.2309,13002.0
2023-08-21 14:50:00,218.22,218.22,218.12,218.14,44191.0,212.2309,212.2309,212.1337,212.1531,44191.0
2023-08-21 14:55:00,218.15,218.17,218.05,218.11,16921.0,212.1628,212.1823,212.0656,212.1239,16921.0
2023-08-21 15:00:00,218.14,218.31,218.14,218.29,28682.0,212.1531,212.3184,212.1531,212.299,28682.0
2023-08-21 15:05:00,218.28,218.34,218.21,218.28,22388.0,212.2893,212.3476,212.2212,212.2893,22388.0
2023-08-21 15:10:00,218.28,218.33,218.22,218.3,12083.0,212.2893,212.3379,212.2309,212.3087,12083.0
2023-08-21 15:15:00,218.35,218.43,218.35,218.36,17076.0,212.3573,212.4352,212.3573,212.3671,17076.0
2023-08-21 15:20:00,218.35,218.48,218.31,218.42,17921.0,212.3573,212.4838,212.3184,212.4254,17921.0
2023-08-21 15:25:00,218.43,218.46,218.31,218.34,21816.0,212.4352,212.4643,212.3184,212.3476,21816.0
2023-08-21 15:30:00,218.34,218.45,218.28,218.4,39551.0,212.3476,212.4546,212.2893,212.406,39551.0
2023-08-21 15:35:00,218.42,218.48,218.37,218.44,17259.0,212.4254,212.4838,212.3768,212.4449,17259.0
2023-08-21 15:40:00,218.44,218.68,218.44,218.56,34967.0,212.4449,212.6783,212.4449,212.5616,34967.0
2023-08-21 15:45:00,218.55,218.56,218.43,218.46,26927.0,212.5519,212.5616,212.4352,212.4643,26927.0
2023-08-21 15:50:00,218.47,218.55,218.35,218.41,38981.0,212.4741,212.5519,212.3573,212.4157,38981.0
2023-08-21 15:55:00,218.4,218.41,218.17,218.26,61795.0,212.406,212.4157,212.1823,212.2698,61795.0
2023-08-22 09:30:00,219.22,219.22,218.88,219.03,117773.0,213.2035,213.2035,212.8728,213.0187,117773.0
2023-08-22 09:35:00,219.02,219.04,218.82,218.83,20551.0,213.009,213.0284,212.8144,212.8242,20551.0
2023-08-22 09:40:00,218.81,218.83,218.59,218.8,24331.0,212.8047,212.8242,212.5908,212.795,24331.0
2023-08-22 09:45:00,218.79,218.89,218.66,218.7,20406.0,212.7853,212.8825,212.6588,212.6977,20406.0
2023-08-22 09:50:00,218.69,218.7,218.37,218.46,24801.0,212.688,212.6977,212.3768,212.4643,24801.0
2023-08-22 09:55:00,218.4,218.43,218.31,218.34,13788.0,212.406,212.4352,212.3184,212.3476,13788.0
2023-08-22 10:00:00,218.34,218.5,218.2,218.47,38804.0,212.3476,212.5032,212.2115,212.4741,38804.0
2023-08-22 10:05:00,218.49,218.54,218.27,218.29,30819.0,212.4935,212.5421,212.2795,212.299,30819.0
2023-08-22 10:10:00,218.28,218.65,218.27,218.56,34022.0,212.2893,212.6491,212.2795,212.5616,34022.0
2023-08-22 10:15:00,218.54,218.67,218.45,218.63,37866.0,212.5421,212.6686,212.4546,212.6297,37866.0
2023-08-22 10:20:00,218.6,218.71,218.3,218.3,39381.0,212.6005,212.7075,212.3087,212.3087,39381.0
2023-08-22 10:25:00,218.32,218.41,218.23,218.3,23320.0,212.3282,212.4157,212.2406,212.3087,23320.0
2023-08-22 10:30:00,218.29,218.29,217.87,217.93,48819.0,212.299,212.299,211.8905,211.9489,48819.0
2023-08-22 10:35:00,217.93,218.16,217.92,218.15,19536.0,211.9489,212.1726,211.9392,212.1628,19536.0
2023-08-22 10:40:00,218.13,218.18,217.97,218.11,21615.0,212.1434,212.192,211.9878,212.1239,21615.0
2023-08-22 10:45:00,218.09,218.18,218.03,218.1,11455.0,212.1045,212.192,212.0461,212.1142,11455.0
2023-08-22 10:50:00,218.16,218.39,218.1,218.38,17966.0,212.1726,212.3963,212.1142,212.3865,17966.0
2023-08-22 10:55:00,218.4,218.46,218.37,218.43,16621.0,212.406,212.4643,212.3768,212.4352,16621.0
2023-08-22 11:00:00,218.46,218.46,218.3,218.31,20871.0,212.4643,212.4643,212.3087,212.3184,20871.0
2023-08-22 11:05:00,218.28,218.28,218.1,218.14,26923.0,212.2893,212.2893,212.1142,212.1531,26923.0
2023-08-22 11:10:00,218.13,218.38,218.05,218.12,17242.0,212.1434,212.3865,212.0656,212.1337,17242.0
2023-08-22 11:15:00,218.1,218.23,218.01,218.17,21082.0,212.1142,212.2406,212.0267,212.1823,21082.0
2023-08-22 11:20:00,218.2,218.37,218.18,218.26,10475.0,212.2115,212.3768,212.192,212.2698,10475.0
2023-08-22 11:25:00,218.28,218.39,218.21,218.23,28814.0,212.2893,212.3963,212.2212,212.2406,28814.0
2023-08-22 11:30:00,218.24,218.37,218.17,218.33,25078.0,212.2504,212.3768,212.1823,212.3379,25078.0
2023-08-22 11:35:00,218.32,218.39,218.14,218.16,34560.0,212.3282,212.3963,212.1531,212.1726,34560.0
2023-08-22 11:40:00,218.12,218.2,218.05,218.05,22134.0,212.1337,212.2115,212.0656,212.0656,22134.0
2023-08-22 11:45:00,218.06,218.14,218.03,218.14,21147.0,212.0753,212.1531,212.0461,212.1531,21147.0
2023-08-22 11:50:00,218.14,218.14,217.86,217.91,45490.0,212.1531,212.1531,211.8808,211.9294,45490.0
2023-08-22 11:55:00,217.88,217.98,217.86,217.94,53251.0,211.9002,211.9975,211.8808,211.9586,53251.0
2023-08-22 12:00:00,217.9,217.99,217.87,217.9,17254.0,211.9197,212.0072,211.8905,211.9197,17254.0
2023-08-22 12:05:00,217.92,217.95,217.83,217.87,25842.0,211.9392,211.9683,211.8516,211.8905,25842.0
2023-08-22 12:10:00,217.85,217.86,217.54,217.54,42189.0,211.8711,211.8808,211.5696,211.5696,42189.0
2023-08-22 12:15:00,217.54,217.62,217.44,217.62,32531.0,211.5696,211.6474,211.4723,211.6474,32531.0
2023-08-22 12:20:00,217.6,217.64,217.55,217.61,15320.0,211.6279,211.6668,211.5793,211.6377,15320.0
2023-08-22 12:25:00,217.63,217.84,217.57,217.82,20903.0,211.6571,211.8613,211.5988,211.8419,20903.0
2023-08-22 12:30:00,217.82,217.92,217.69,217.72,23741.0,211.8419,211.9392,211.7155,211.7446,23741.0
2023-08-22 12:35:00,217.71,218.01,217.7,218.01,110420.0,211.7349,212.0267,211.7252,212.0267,110420.0
2023-08-22 12:40:00,218.01,218.11,217.99,218.08,10918.0,212.0267,212.1239,212.0072,212.0948,10918.0
2023-08-22 12:45:00,218.06,218.12,218.0,218.01,34591.0,212.0753,212.1337,212.017,212.0267,34591.0
2023-08-22 12:50:00,218.02,218.21,218.02,218.15,16833.0,212.0364,212.2212,212.0364,212.1628,16833.0
2023-08-22 12:55:00,218.14,218.16,217.87,217.9,32908.0,212.1531,212.1726,211.8905,211.9197,32908.0
2023-08-22 13:00:00,217.9,217.95,217.57,217.63,46522.0,211.9197,211.9683,211.5988,211.6571,46522.0
2023-08-22 13:05:00,217.63,217.73,217.5,217.72,14586.0,211.6571,211.7544,211.5307,211.7446,14586.0
2023-08-22 13:10:00,217.72,217.78,217.51,217.55,26227.0,211.7446,211.803,211.5404,211.5793,26227.0
2023-08-22 13:15:00,217.51,217.56,217.38,217.53,35280.0,211.5404,211.589,211.414,211.5599,35280.0
2023-08-22 13:20:00,217.53,217.62,217.45,217.52,16645.0,211.5599,211.6474,211.482,211.5501,16645.0
2023-08-22 13:25:00,217.51,217.69,217.51,217.66,20466.0,211.5404,211.7155,211.5404,211.6863,20466.0
2023-08-22 13:30:00,217.68,217.7,217.59,217.68,20641.0,211.7057,211.7252,211.6182,211.7057,20641.0
2023-08-22 13:35:00,217.72,217.77,217.53,217.56,32542.0,211.7446,211.7933,211.5599,211.589,32542.0
2023-08-22 13:40:00,217.59,217.63,217.49,217.56,13550.0,211.6182,211.6571,211.521,211.589,13550.0
2023-08-22 13:45:00,217.53,217.61,217.43,217.5,14144.0,211.5599,211.6377,211.4626,211.5307,14144.0
2023-08-22 13:50:00,217.49,217.57,217.42,217.53,16475.0,211.521,211.5988,211.4529,211.5599,16475.0
2023-08-22 13:55:00,217.52,217.68,217.48,217.65,14690.0,211.5501,211.7057,211.5112,211.6766,14690.0
2023-08-22 14:00:00,217.64,217.75,217.44,217.63,27293.0,211.6668,211.7738,211.4723,211.6571,27293.0
2023-08-22 14:05:00,217.59,217.74,217.57,217.74,16554.0,211.6182,211.7641,211.5988,211.7641,16554.0
2023-08-22 14:10:00,217.74,217.8,217.54,217.62,18754.0,211.7641,211.8224,211.5696,211.6474,18754.0
2023-08-22 14:15:00,217.61,217.68,217.56,217.59,14891.0,211.6377,211.7057,211.589,211.6182,14891.0
2023-08-22 14:20:00,217.59,217.68,217.53,217.64,13334.0,211.6182,211.7057,211.5599,211.6668,13334.0
2023-08-22 14:25:00,217.67,217.88,217.67,217.87,32208.0,211.696,211.9002,211.696,211.8905,32208.0
2023-08-22 14:30:00,217.89,217.96,217.86,217.96,21310.0,211.91,211.9781,211.8808,211.9781,21310.0
2023-08-22 14:35:00,217.97,218.02,217.85,217.94,19912.0,211.9878,212.0364,211.8711,211.9586,19912.0
2023-08-22 14:40:00,217.95,217.95,217.67,217.74,20899.0,211.9683,211.9683,211.696,211.7641,20899.0
2023-08-22 14:45:00,217.74,217.77,217.6,217.68,15489.0,211.7641,211.7933,211.6279,211.7057,15489.0
2023-08-22 14:50:00,217.68,217.73,217.65,217.67,17856.0,211.7057,211.7544,211.6766,211.696,17856.0
2023-08-22 14:55:00,217.65,217.85,217.65,217.85,14495.0,211.6766,211.8711,211.6766,211.8711,14495.0
2023-08-22 15:00:00,217.83,217.97,217.83,217.95,11147.0,211.8516,211.9878,211.8516,211.9683,11147.0
2023-08-22 15:05:00,217.96,218.14,217.95,218.1,26351.0,211.9781,212.1531,211.9683,212.1142,26351.0
2023-08-22 15:10:00,218.15,218.27,218.1,218.27,23263.0,212.1628,212.2795,212.1142,212.2795,23263.0
2023-08-22 15:15:00,218.28,218.32,218.07,218.07,24880.0,212.2893,212.3282,212.085,212.085,24880.0
2023-08-22 15:20:00,218.06,218.09,217.88,217.96,17989.0,212.0753,212.1045,211.9002,211.9781,17989.0
2023-08-22 15:25:00,217.95,218.04,217.76,217.87,20566.0,211.9683,212.0559,211.7835,211.8905,20566.0
2023-08-22 15:30:00,217.86,217.86,217.55,217.62,30069.0,211.8808,211.8808,211.5793,211.6474,30069.0
2023-08-22 15:35:00,217.61,217.61,217.46,217.48,28442.0,211.6377,211.6377,211.4918,211.5112,28442.0
2023-08-22 15:40:00,217.48,217.52,217.42,217.44,16235.0,211.5112,211.5501,211.4529,211.4723,16235.0
2023-08-22 15:45:00,217.44,217.56,217.41,217.45,29897.0,211.4723,211.589,211.4431,211.482,29897.0
2023-08-22 15:50:00,217.44,217.66,217.42,217.53,39402.0,211.4723,211.6863,211.4529,211.5599,39402.0
2023-08-22 15:55:00,217.58,217.77,217.54,217.64,67010.0,211.6085,211.7933,211.5696,211.6668,67010.0
2023-08-23 09:30:00,218.08,218.39,218.08,218.2,59289.0,212.0948,212.3963,212.0948,212.2115,59289.0
2023-08-23 09:35:00,218.25,218.37,218.2,218.2,14458.0,212.2601,212.3768,212.2115,212.2115,14458.0
2023-08-23 09:40:00,218.22,218.37,218.21,218.35,22809.0,212.2309,212.3768,212.2212,212.3573,22809.0
2023-08-23 09:45:00,218.38,218.64,218.33,218.52,24157.0,212.3865,212.6394,212.3379,212.5227,24157.0
2023-08-23 09:50:00,218.52,218.64,218.33,218.41,19834.0,212.5227,212.6394,212.3379,212.4157,19834.0
2023-08-23 09:55:00,218.45,218.81,218.45,218.77,18706.0,212.4546,212.8047,212.4546,212.7658,18706.0
2023-08-23 10:00:00,218.77,218.93,218.65,218.89,52896.0,212.7658,212.9214,212.6491,212.8825,52896.0
2023-08-23 10:05:00,218.9,219.02,218.85,219.0,23674.0,212.8923,213.009,212.8436,212.9895,23674.0
2023-08-23 10:10:00,218.99,219.12,218.93,219.09,37359.0,212.9798,213.1062,212.9214,213.077,37359.0
2023-08-23 10:15:00,219.1,219.1,218.89,218.97,36634.0,213.0868,213.0868,212.8825,212.9603,36634.0
2023-08-23 10:20:00,218.96,219.06,218.8,219.05,25498.0,212.9506,213.0479,212.795,213.0381,25498.0
2023-08-23 10:25:00,219.06,219.14,218.96,219.0,115572.0,213.0479,213.1257,212.9506,212.9895,115572.0
2023-08-23 10:30:00,219.02,219.08,219.01,219.03,23904.0,213.009,213.0673,212.9992,213.0187,23904.0
2023-08-23 10:35:00,219.07,219.07,218.88,218.95,23074.0,213.0576,213.0576,212.8728,212.9409,23074.0
2023-08-23 10:40:00,218.93,219.26,218.91,219.2,22550.0,212.9214,213.2424,212.902,213.184,22550.0
2023-08-23 10:45:00,219.23,219.45,219.2,219.44,14475.0,213.2132,213.4272,213.184,213.4174,14475.0
2023-08-23 10:50:00,219.44,219.49,219.38,219.41,18266.0,213.4174,213.4661,213.3591,213.3883,18266.0
2023-08-23 10:55:00,219.4,219.52,219.39,219.52,8614.0,213.3785,213.4952,213.3688,213.4952,8614.0
2023-08-23 11:00:00,219.5,219.58,219.37,219.39,17799.0,213.4758,213.5536,213.3494,213.3688,17799.0
2023-08-23 11:05:00,219.39,219.5,219.34,219.46,12543.0,213.3688,213.4758,213.3202,213.4369,12543.0
2023-08-23 11:10:00,219.49,219.55,219.43,219.55,14703.0,213.4661,213.5244,213.4077,213.5244,14703.0
2023-08-23 11:15:00,219.54,219.58,219.48,219.5,14896.0,213.5147,213.5536,213.4563,213.4758,14896.0
2023-08-23 11:20:00,219.56,219.67,219.52,219.61,18040.0,213.5341,213.6411,213.4952,213.5828,18040.0
2023-08-23 11:25:00,219.61,219.72,219.58,219.65,27494.0,213.5828,213.6897,213.5536,213.6217,27494.0
2023-08-23 11:30:00,219.67,219.74,219.61,219.62,12853.0,213.6411,213.7092,213.5828,213.5925,12853.0
2023-08-23 11:35:00,219.62,219.67,219.49,219.6,20968.0,213.5925,213.6411,213.4661,213.573,20968.0
2023-08-23 11:40:00,219.59,219.61,219.45,219.48,16869.0,213.5633,213.5828,213.4272,213.4563,16869.0
2023-08-23 11:45:00,219.46,219.6,219.46,219.56,10426.0,213.4369,213.573,213.4369,213.5341,10426.0
2023-08-23 11:50:00,219.56,219.72,219.54,219.67,8326.0,213.5341,213.6897,213.5147,213.6411,8326.0
2023-08-23 11:55:00,219.67,219.79,219.67,219.75,14342.0,213.6411,213.7578,213.6411,213.7189,14342.0
2023-08-23 12:00:00,219.73,219.76,219.62,219.62,10478.0,213.6995,213.7287,213.5925,213.5925,10478.0
2023-08-23 12:05:00,219.64,219.65,219.58,219.62,12443.0,213.6119,213.6217,213.5536,213.5925,12443.0
2023-08-23 12:10:00,219.61,219.72,219.59,219.7,8060.0,213.5828,213.6897,213.5633,213.6703,8060.0
2023-08-23 12:15:00,219.69,219.71,219.62,219.64,7665.0,213.6606,213.68,213.5925,213.6119,7665.0
2023-08-23 12:20:00,219.63,219.7,219.62,219.65,11747.0,213.6022,213.6703,213.5925,213.6217,11747.0
2023-08-23 12:25:00,219.67,219.7,219.62,219.68,10032.0,213.6411,213.6703,213.5925,213.6508,10032.0
2023-08-23 12:30:00,219.69,219.75,219.6,219.73,10975.0,213.6606,213.7189,213.573,213.6995,10975.0
2023-08-23 12:35:00,219.72,219.79,219.71,219.79,9507.0,213.6897,213.7578,213.68,213.7578,9507.0
2023-08-23 12:40:00,219.8,219.83,219.77,219.81,23814.0,213.7676,213.7967,213.7384,213.7773,23814.0
2023-08-23 12:45:00,219.83,219.89,219.81,219.87,22940.0,213.7967,213.8551,213.7773,213.8356,22940.0
2023-08-23 12:50:00,219.87,219.95,219.83,219.85,16305.0,213.8356,213.9134,213.7967,213.8162,16305.0
2023-08-23 12:55:00,219.86,219.88,219.7,219.73,8954.0,213.8259,213.8454,213.6703,213.6995,8954.0
2023-08-23 13:00:00,219.72,219.79,219.7,219.78,5580.0,213.6897,213.7578,213.6703,213.7481,5580.0
2023-08-23 13:05:00,219.83,219.93,219.82,219.92,18705.0,213.7967,213.894,213.787,213.8843,18705.0
2023-08-23 13:10:00,219.94,219.95,219.9,219.91,15706.0,213.9037,213.9134,213.8648,213.8745,15706.0
2023-08-23 13:15:00,219.93,220.18,219.92,220.17,59195.0,213.894,214.1371,213.8843,214.1274,59195.0
2023-08-23 13:20:00,220.14,220.21,220.13,220.21,9183.0,214.0982,214.1663,214.0885,214.1663,9183.0
2023-08-23 13:25:00,220.21,220.24,220.19,220.21,12051.0,214.1663,214.1955,214.1468,214.1663,12051.0
2023-08-23 13:30:00,220.21,220.38,220.21,220.28,27946.0,214.1663,214.3316,214.1663,214.2344,27946.0
2023-08-23 13:35:00,220.28,220.29,220.19,220.24,13885.0,214.2344,214.2441,214.1468,214.1955,13885.0
2023-08-23 13:40:00,220.23,220.3,220.23,220.27,10861.0,214.1858,214.2538,214.1858,214.2247,10861.0
2023-08-23 13:45:00,220.27,220.37,220.26,220.36,12433.0,214.2247,214.3219,214.2149,214.3122,12433.0
2023-08-23 13:50:00,220.37,220.4,220.31,220.31,11548.0,214.3219,214.3511,214.2636,214.2636,11548.0
2023-08-23 13:55:00,220.36,220.39,220.34,220.36,6020.0,214.3122,214.3414,214.2927,214.3122,6020.0
2023-08-23 14:00:00,220.36,220.36,220.29,220.33,18226.0,214.3122,214.3122,214.2441,214.283,18226.0
2023-08-23 14:05:00,220.32,220.34,220.23,220.25,14232.0,214.2733,214.2927,214.1858,214.2052,14232.0
2023-08-23 14:10:00,220.26,220.26,220.12,220.15,25980.0,214.2149,214.2149,214.0788,214.1079,25980.0
2023-08-23 14:15:00,220.14,220.14,219.99,220.03,12392.0,214.0982,214.0982,213.9523,213.9912,12392.0
2023-08-23 14:20:00,220.03,220.09,219.94,220.09,15606.0,213.9912,214.0496,213.9037,214.0496,15606.0
2023-08-23 14:25:00,220.11,220.19,220.08,220.08,14567.0,214.069,214.1468,214.0399,214.0399,14567.0
2023-08-23 14:30:00,220.1,220.11,219.97,220.02,13949.0,214.0593,214.069,213.9329,213.9815,13949.0
2023-08-23 14:35:00,220.02,220.02,219.85,219.91,22255.0,213.9815,213.9815,213.8162,213.8745,22255.0
2023-08-23 14:40:00,219.87,219.96,219.87,219.91,22723.0,213.8356,213.9232,213.8356,213.8745,22723.0
2023-08-23 14:45:00,219.89,220.0,219.87,219.96,16749.0,213.8551,213.9621,213.8356,213.9232,16749.0
2023-08-23 14:50:00,219.96,220.01,219.91,220.0,27462.0,213.9232,213.9718,213.8745,213.9621,27462.0
2023-08-23 14:55:00,220.0,220.03,219.93,219.98,14135.0,213.9621,213.9912,213.894,213.9426,14135.0
2023-08-23 15:00:00,219.97,220.11,219.82,220.1,36452.0,213.9329,214.069,213.787,214.0593,36452.0
2023-08-23 15:05:00,220.11,220.19,220.04,220.13,27034.0,214.069,214.1468,214.001,214.0885,27034.0
2023-08-23 15:10:00,220.11,220.16,220.07,220.09,16521.0,214.069,214.1177,214.0301,214.0496,16521.0
2023-08-23 15:15:00,220.1,220.18,220.1,220.13,15187.0,214.0593,214.1371,214.0593,214.0885,15187.0
2023-08-23 15:20:00,220.12,220.13,220.01,220.07,15964.0,214.0788,214.0885,213.9718,214.0301,15964.0
2023-08-23 15:25:00,220.05,220.21,220.05,220.21,20216.0,214.0107,214.1663,214.0107,214.1663,20216.0
2023-08-23 15:30:00,220.2,220.2,220.09,220.14,30932.0,214.1566,214.1566,214.0496,214.0982,30932.0
2023-08-23 15:35:00,220.13,220.21,220.09,220.19,18068.0,214.0885,214.1663,214.0496,214.1468,18068.0
2023-08-23 15:40:00,220.19,220.31,220.19,220.24,136092.0,214.1468,214.2636,214.1468,214.1955,136092.0
2023-08-23 15:45:00,220.24,220.27,220.18,220.2,147869.0,214.1955,214.2247,214.1371,214.1566,147869.0
2023-08-23 15:50:00,220.2,220.26,219.92,219.93,74987.0,214.1566,214.2149,213.8843,213.894,74987.0
2023-08-23 15:55:00,219.92,220.09,219.82,220.08,88952.0,213.8843,214.0496,213.787,214.0399,88952.0
2023-08-24 09:30:00,220.7,220.97,220.45,220.45,90387.0,214.6429,214.9054,214.3997,214.3997,90387.0
2023-08-24 09:35:00,220.45,220.52,220.33,220.42,32050.0,214.3997,214.4678,214.283,214.3705,32050.0
2023-08-24 09:40:00,220.43,220.46,220.17,220.22,35873.0,214.3803,214.4094,214.1274,214.176,35873.0
2023-08-24 09:45:00,220.23,220.45,220.15,220.32,35788.0,214.1858,214.3997,214.1079,214.2733,35788.0
2023-08-24 09:50:00,220.36,220.69,220.23,220.69,37965.0,214.3122,214.6331,214.1858,214.6331,37965.0
2023-08-24 09:55:00,220.72,221.02,220.67,220.96,26242.0,214.6623,214.9541,214.6137,214.8957,26242.0
2023-08-24 10:00:00,221.04,221.14,220.79,221.0,41486.0,214.9735,215.0708,214.7304,214.9346,41486.0
2023-08-24 10:05:00,220.97,221.01,220.34,220.4,24336.0,214.9054,214.9443,214.2927,214.3511,24336.0
2023-08-24 10:10:00,220.37,220.37,220.05,220.17,29128.0,214.3219,214.3219,214.0107,214.1274,29128.0
2023-08-24 10:15:00,220.16,220.2,219.95,220.01,139652.0,214.1177,214.1566,213.9134,213.9718,139652.0
2023-08-24 10:20:00,220.0,220.19,219.79,219.8,40075.0,213.9621,214.1468,213.7578,213.7676,40075.0
2023-08-24 10:25:00,219.77,219.92,219.63,219.63,31488.0,213.7384,213.8843,213.6022,213.6022,31488.0
2023-08-24 10:30:00,219.64,219.67,219.34,219.49,64202.0,213.6119,213.6411,213.3202,213.4661,64202.0
2023-08-24 10:35:00,219.45,219.67,219.39,219.65,33042.0,213.4272,213.6411,213.3688,213.6217,33042.0
2023-08-24 10:40:00,219.66,219.73,219.22,219.32,25529.0,213.6314,213.6995,213.2035,213.3007,25529.0
2023-08-24 10:45:00,219.31,219.31,219.14,219.18,19882.0,213.291,213.291,213.1257,213.1646,19882.0
2023-08-24 10:50:00,219.19,219.45,219.17,219.4,30749.0,213.1743,213.4272,213.1548,213.3785,30749.0
2023-08-24 10:55:00,219.42,219.5,219.12,219.13,34800.0,213.398,213.4758,213.1062,213.1159,34800.0
2023-08-24 11:00:00,219.15,219.15,218.78,218.93,77296.0,213.1354,213.1354,212.7755,212.9214,77296.0
2023-08-24 11:05:00,218.93,219.02,218.7,218.82,23104.0,212.9214,213.009,212.6977,212.8144,23104.0
2023-08-24 11:10:00,218.82,218.91,218.66,218.8,36542.0,212.8144,212.902,212.6588,212.795,36542.0
2023-08-24 11:15:00,218.8,218.9,218.73,218.82,12042.0,212.795,212.8923,212.7269,212.8144,12042.0
2023-08-24 11:20:00,218.83,218.91,218.73,218.76,12399.0,212.8242,212.902,212.7269,212.7561,12399.0
2023-08-24 11:25:00,218.76,218.84,218.62,218.84,11000.0,212.7561,212.8339,212.6199,212.8339,11000.0
2023-08-24 11:30:00,218.84,218.84,218.62,218.62,21603.0,212.8339,212.8339,212.6199,212.6199,21603.0
2023-08-24 11:35:00,218.59,218.65,218.42,218.44,12566.0,212.5908,212.6491,212.4254,212.4449,12566.0
2023-08-24 11:40:00,218.47,218.52,218.37,218.44,19030.0,212.4741,212.5227,212.3768,212.4449,19030.0
2023-08-24 11:45:00,218.41,218.49,218.27,218.4,21343.0,212.4157,212.4935,212.2795,212.406,21343.0
2023-08-24 11:50:00,218.42,218.42,218.2,218.2,22138.0,212.4254,212.4254,212.2115,212.2115,22138.0
2023-08-24 11:55:00,218.21,218.3,218.14,218.15,19740.0,212.2212,212.3087,212.1531,212.1628,19740.0
2023-08-24 12:00:00,218.13,218.33,218.11,218.22,24089.0,212.1434,212.3379,212.1239,212.2309,24089.0
2023-08-24 12:05:00,218.23,218.51,218.22,218.42,18751.0,212.2406,212.513,212.2309,212.4254,18751.0
2023-08-24 12:10:00,218.42,218.63,218.41,218.62,21315.0,212.4254,212.6297,212.4157,212.6199,21315.0
2023-08-24 12:15:00,218.63,218.75,218.54,218.6,9775.0,212.6297,212.7464,212.5421,212.6005,9775.0
2023-08-24 12:20:00,218.61,218.77,218.59,218.69,24347.0,212.6102,212.7658,212.5908,212.688,24347.0
2023-08-24 12:25:00,218.7,218.76,218.52,218.57,18070.0,212.6977,212.7561,212.5227,212.5713,18070.0
2023-08-24 12:30:00,218.56,218.68,218.55,218.66,8106.0,212.5616,212.6783,212.5519,212.6588,8106.0
2023-08-24 12:35:00,218.63,218.79,218.61,218.75,12013.0,212.6297,212.7853,212.6102,212.7464,12013.0
2023-08-24 12:40:00,218.75,218.96,218.74,218.84,57866.0,212.7464,212.9506,212.7366,212.8339,57866.0
2023-08-24 12:45:00,218.84,218.92,218.72,218.84,51956.0,212.8339,212.9117,212.7172,212.8339,51956.0
2023-08-24 12:50:00,218.89,218.9,218.68,218.7,8686.0,212.8825,212.8923,212.6783,212.6977,8686.0
2023-08-24 12:55:00,218.67,218.67,218.5,218.52,31915.0,212.6686,212.6686,212.5032,212.5227,31915.0
2023-08-24 13:00:00,218.56,218.58,218.33,218.35,69967.0,212.5616,212.581,212.3379,212.3573,69967.0
2023-08-24 13:05:00,218.35,218.54,218.34,218.53,23226.0,212.3573,212.5421,212.3476,212.5324,23226.0
2023-08-24 13:10:00,218.52,218.59,218.37,218.45,15844.0,212.5227,212.5908,212.3768,212.4546,15844.0
2023-08-24 13:15:00,218.45,218.45,218.27,218.32,16259.0,212.4546,212.4546,212.2795,212.3282,16259.0
2023-08-24 13:20:00,218.3,218.34,218.24,218.31,32751.0,212.3087,212.3476,212.2504,212.3184,32751.0
2023-08-24 13:25:00,218.28,218.28,218.06,218.12,19782.0,212.2893,212.2893,212.0753,212.1337,19782.0
2023-08-24 13:30:00,218.11,218.33,218.1,218.14,19600.0,212.1239,212.3379,212.1142,212.1531,19600.0
2023-08-24 13:35:00,218.11,218.35,218.11,218.33,9696.0,212.1239,212.3573,212.1239,212.3379,9696.0
2023-08-24 13:40:00,218.36,218.39,218.19,218.22,19769.0,212.3671,212.3963,212.2017,212.2309,19769.0
2023-08-24 13:45:00,218.22,218.38,218.21,218.28,11823.0,212.2309,212.3865,212.2212,212.2893,11823.0
2023-08-24 13:50:00,218.26,218.26,218.16,218.2,7517.0,212.2698,212.2698,212.1726,212.2115,7517.0
2023-08-24 13:55:00,218.18,218.24,218.11,218.19,9967.0,212.192,212.2504,212.1239,212.2017,9967.0
2023-08-24 14:00:00,218.29,218.46,218.27,218.27,21633.0,212.299,212.4643,212.2795,212.2795,21633.0
2023-08-24 14:05:00,218.29,218.35,218.2,218.31,12217.0,212.299,212.3573,212.2115,212.3184,12217.0
2023-08-24 14:10:00,218.33,218.49,218.31,218.44,8980.0,212.3379,212.4935,212.3184,212.4449,8980.0
2023-08-24 14:15:00,218.43,218.44,218.13,218.16,21536.0,212.4352,212.4449,212.1434,212.1726,21536.0
2023-08-24 14:20:00,218.14,218.3,218.12,218.26,32099.0,212.1531,212.3087,212.1337,212.2698,32099.0
2023-08-24 14:25:00,218.25,218.25,218.07,218.15,13857.0,212.2601,212.2601,212.085,212.1628,13857.0
2023-08-24 14:30:00,218.15,218.26,218.15,218.21,41072.0,212.1628,212.2698,212.1628,212.2212,41072.0
2023-08-24 14:35:00,218.19,218.21,217.92,217.99,29211.0,212.2017,212.2212,211.9392,212.0072,29211.0
2023-08-24 14:40:00,217.96,217.98,217.85,217.86,14636.0,211.9781,211.9975,211.8711,211.8808,14636.0
2023-08-24 14:45:00,217.88,218.08,217.86,217.94,13400.0,211.9002,212.0948,211.8808,211.9586,13400.0
2023-08-24 14:50:00,217.94,218.01,217.9,217.92,11584.0,211.9586,212.0267,211.9197,211.9392,11584.0
2023-08-24 14:55:00,217.92,218.19,217.89,218.12,26054.0,211.9392,212.2017,211.91,212.1337,26054.0
2023-08-24 15:00:00,218.11,218.2,218.02,218.04,30582.0,212.1239,212.2115,212.0364,212.0559,30582.0
2023-08-24 15:05:00,218.05,218.16,217.98,217.98,25414.0,212.0656,212.1726,211.9975,211.9975,25414.0
2023-08-24 15:10:00,217.93,218.13,217.9,218.08,24138.0,211.9489,212.1434,211.9197,212.0948,24138.0
2023-08-24 15:15:00,218.12,218.15,218.04,218.06,21214.0,212.1337,212.1628,212.0559,212.0753,21214.0
2023-08-24 15:20:00,218.1,218.25,217.98,218.0,30478.0,212.1142,212.2601,211.9975,212.017,30478.0
2023-08-24 15:25:00,218.0,218.05,217.88,217.94,23852.0,212.017,212.0656,211.9002,211.9586,23852.0
2023-08-24 15:30:00,217.97,218.05,217.86,217.97,36696.0,211.9878,212.0656,211.8808,211.9878,36696.0
2023-08-24 15:35:00,217.94,217.94,217.66,217.69,51481.0,211.9586,211.9586,211.6863,211.7155,51481.0
2023-08-24 15:40:00,217.69,217.75,217.5,217.57,27808.0,211.7155,211.7738,211.5307,211.5988,27808.0
2023-08-24 15:45:00,217.55,217.55,217.22,217.37,29370.0,211.5793,211.5793,211.2584,211.4042,29370.0
2023-08-24 15:50:00,217.4,217.58,217.33,217.36,70527.0,211.4334,211.6085,211.3653,211.3945,70527.0
2023-08-24 15:55:00,217.37,217.52,217.08,217.11,104060.0,211.4042,211.5501,211.1222,211.1514,104060.0
2023-08-25 09:30:00,217.98,218.35,217.86,218.22,85532.0,211.9975,212.3573,211.8808,212.2309,85532.0
2023-08-25 09:35:00,218.25,218.4,218.1,218.25,25557.0,212.2601,212.406,212.1142,212.2601,25557.0
2023-08-25 09:40:00,218.22,218.28,218.03,218.15,24364.0,212.2309,212.2893,212.0461,212.1628,24364.0
2023-08-25 09:45:00,218.14,218.25,218.02,218.18,33866.0,212.1531,212.2601,212.0364,212.192,33866.0
2023-08-25 09:50:00,218.17,218.18,217.94,217.98,21202.0,212.1823,212.192,211.9586,211.9975,21202.0
2023-08-25 09:55:00,217.95,218.1,217.85,218.07,23925.0,211.9683,212.1142,211.8711,212.085,23925.0
2023-08-25 10:00:00,218.05,218.52,217.75,218.16,51088.0,212.0656,212.5227,211.7738,212.1726,51088.0
2023-08-25 10:05:00,218.09,218.28,217.44,217.5,33348.0,212.1045,212.2893,211.4723,211.5307,33348.0
2023-08-25 10:10:00,217.53,218.49,217.53,218.44,27040.0,211.5599,212.4935,211.5599,212.4449,27040.0
2023-08-25 10:15:00,218.46,219.17,218.12,218.19,43767.0,212.4643,213.1548,212.1337,212.2017,43767.0
2023-08-25 10:20:00,218.15,218.17,217.5,217.51,87085.0,212.1628,212.1823,211.5307,211.5404,87085.0
2023-08-25 10:25:00,217.46,217.64,217.18,217.4,22594.0,211.4918,211.6668,211.2195,211.4334,22594.0
2023-08-25 10:30:00,217.37,217.46,217.12,217.2,24871.0,211.4042,211.4918,211.1611,211.2389,24871.0
2023-08-25 10:35:00,217.24,217.42,216.95,217.11,46625.0,211.2778,211.4529,210.9958,211.1514,46625.0
2023-08-25 10:40:00,217.16,217.43,216.81,216.83,54215.0,211.2,211.4626,210.8596,210.8791,54215.0
2023-08-25 10:45:00,216.8,216.83,216.36,216.5,58794.0,210.8499,210.8791,210.422,210.5581,58794.0
2023-08-25 10:50:00,216.48,216.65,216.29,216.32,41425.0,210.5387,210.704,210.3539,210.3831,41425.0
2023-08-25 10:55:00,216.3,216.38,216.1,216.14,24274.0,210.3636,210.4414,210.1691,210.208,24274.0
2023-08-25 11:00:00,216.14,216.31,216.05,216.25,28012.0,210.208,210.3733,210.1205,210.315,28012.0
2023-08-25 11:05:00,216.24,216.89,216.21,216.86,77289.0,210.3053,210.9374,210.2761,210.9082,77289.0
2023-08-25 11:10:00,216.91,217.17,216.8,216.92,29014.0,210.9569,211.2097,210.8499,210.9666,29014.0
2023-08-25 11:15:00,216.9,216.9,216.5,216.77,61182.0,210.9471,210.9471,210.5581,210.8207,61182.0
2023-08-25 11:20:00,216.77,216.82,216.56,216.82,38009.0,210.8207,210.8693,210.6165,210.8693,38009.0
2023-08-25 11:25:00,216.86,217.6,216.85,217.53,67484.0,210.9082,211.6279,210.8985,211.5599,67484.0
2023-08-25 11:30:00,217.56,217.56,217.23,217.46,27774.0,211.589,211.589,211.2681,211.4918,27774.0
2023-08-25 11:35:00,217.45,217.9,217.44,217.84,46242.0,211.482,211.9197,211.4723,211.8613,46242.0
2023-08-25 11:40:00,217.85,217.85,217.49,217.71,30833.0,211.8711,211.8711,211.521,211.7349,30833.0
2023-08-25 11:45:00,217.68,217.68,217.44,217.56,27927.0,211.7057,211.7057,211.4723,211.589,27927.0
2023-08-25 11:50:00,217.58,217.66,217.35,217.48,27724.0,211.6085,211.6863,211.3848,211.5112,27724.0
2023-08-25 11:55:00,217.45,217.45,216.92,217.06,43771.0,211.482,211.482,210.9666,211.1028,43771.0
2023-08-25 12:00:00,217.04,217.43,217.03,217.38,55453.0,211.0833,211.4626,211.0736,211.414,55453.0
2023-08-25 12:05:00,217.38,217.48,217.24,217.4,10710.0,211.414,211.5112,211.2778,211.4334,10710.0
2023-08-25 12:10:00,217.49,217.52,217.27,217.49,8986.0,211.521,211.5501,211.307,211.521,8986.0
2023-08-25 12:15:00,217.54,217.54,217.23,217.46,19463.0,211.5696,211.5696,211.2681,211.4918,19463.0
2023-08-25 12:20:00,217.44,217.85,217.38,217.82,31322.0,211.4723,211.8711,211.414,211.8419,31322.0
2023-08-25 12:25:00,217.83,217.99,217.79,217.99,23769.0,211.8516,212.0072,211.8127,212.0072,23769.0
2023-08-25 12:30:00,217.95,218.07,217.86,217.89,30358.0,211.9683,212.085,211.8808,211.91,30358.0
2023-08-25 12:35:00,217.89,218.11,217.82,218.04,25467.0,211.91,212.1239,211.8419,212.0559,25467.0
2023-08-25 12:40:00,218.01,218.12,217.85,217.88,15775.0,212.0267,212.1337,211.8711,211.9002,15775.0
2023-08-25 12:45:00,217.85,218.02,217.78,217.94,21486.0,211.8711,212.0364,211.803,211.9586,21486.0
2023-08-25 12:50:00,217.94,217.96,217.58,217.63,29233.0,211.9586,211.9781,211.6085,211.6571,29233.0
2023-08-25 12:55:00,217.6,217.94,217.57,217.92,12311.0,211.6279,211.9586,211.5988,211.9392,12311.0
2023-08-25 13:00:00,217.93,218.05,217.88,217.92,50061.0,211.9489,212.0656,211.9002,211.9392,50061.0
2023-08-25 13:05:00,217.91,218.02,217.82,217.83,19160.0,211.9294,212.0364,211.8419,211.8516,19160.0
2023-08-25 13:10:00,217.79,218.02,217.69,217.99,30488.0,211.8127,212.0364,211.7155,212.0072,30488.0
2023-08-25 13:15:00,218.02,218.15,217.66,217.73,34409.0,212.0364,212.1628,211.6863,211.7544,34409.0
2023-08-25 13:20:00,217.76,217.76,217.46,217.46,18511.0,211.7835,211.7835,211.4918,211.4918,18511.0
2023-08-25 13:25:00,217.5,217.62,217.41,217.62,17185.0,211.5307,211.6474,211.4431,211.6474,17185.0
2023-08-25 13:30:00,217.62,217.62,217.32,217.44,14017.0,211.6474,211.6474,211.3556,211.4723,14017.0
2023-08-25 13:35:00,217.42,217.51,217.31,217.31,26723.0,211.4529,211.5404,211.3459,211.3459,26723.0
2023-08-25 13:40:00,217.34,217.58,217.3,217.58,16941.0,211.3751,211.6085,211.3362,211.6085,16941.0
2023-08-25 13:45:00,217.5,217.54,217.32,217.5,14237.0,211.5307,211.5696,211.3556,211.5307,14237.0
2023-08-25 13:50:00,217.51,217.81,217.51,217.81,16040.0,211.5404,211.8322,211.5404,211.8322,16040.0
2023-08-25 13:55:00,217.81,217.87,217.7,217.86,15486.0,211.8322,211.8905,211.7252,211.8808,15486.0
2023-08-25 14:00:00,217.85,217.95,217.82,217.88,20761.0,211.8711,211.9683,211.8419,211.9002,20761.0
2023-08-25 14:05:00,217.91,218.06,217.91,218.01,28962.0,211.9294,212.0753,211.9294,212.0267,28962.0
2023-08-25 14:10:00,218.0,218.25,217.92,218.22,27450.0,212.017,212.2601,211.9392,212.2309,27450.0
2023-08-25 14:15:00,218.21,218.44,218.0,218.42,37941.0,212.2212,212.4449,212.017,212.4254,37941.0
2023-08-25 14:20:00,218.43,218.67,218.43,218.57,32036.0,212.4352,212.6686,212.4352,212.5713,32036.0
2023-08-25 14:25:00,218.59,218.81,218.59,218.8,28935.0,212.5908,212.8047,212.5908,212.795,28935.0
2023-08-25 14:30:00,218.81,218.98,218.76,218.93,186977.0,212.8047,212.9701,212.7561,212.9214,186977.0
2023-08-25 14:35:00,218.96,219.04,218.72,218.74,41803.0,212.9506,213.0284,212.7172,212.7366,41803.0
2023-08-25 14:40:00,218.77,218.88,218.57,218.63,29133.0,212.7658,212.8728,212.5713,212.6297,29133.0
2023-08-25 14:45:00,218.64,218.77,218.53,218.77,40385.0,212.6394,212.7658,212.5324,212.7658,40385.0
2023-08-25 14:50:00,218.78,218.89,218.71,218.86,29739.0,212.7755,212.8825,212.7075,212.8534,29739.0
2023-08-25 14:55:00,218.9,219.0,218.86,218.99,23948.0,212.8923,212.9895,212.8534,212.9798,23948.0
2023-08-25 15:00:00,219.0,219.24,218.81,218.93,51181.0,212.9895,213.2229,212.8047,212.9214,51181.0
2023-08-25 15:05:00,218.92,219.01,218.76,218.96,29040.0,212.9117,212.9992,212.7561,212.9506,29040.0
2023-08-25 15:10:00,218.98,219.02,218.83,218.88,24417.0,212.9701,213.009,212.8242,212.8728,24417.0
2023-08-25 15:15:00,218.89,219.08,218.89,218.99,29416.0,212.8825,213.0673,212.8825,212.9798,29416.0
2023-08-25 15:20:00,218.98,219.21,218.97,219.16,25981.0,212.9701,213.1937,212.9603,213.1451,25981.0
2023-08-25 15:25:00,219.17,219.22,219.04,219.07,31619.0,213.1548,213.2035,213.0284,213.0576,31619.0
2023-08-25 15:30:00,219.08,219.17,218.99,219.02,39553.0,213.0673,213.1548,212.9798,213.009,39553.0
2023-08-25 15:35:00,219.02,219.02,218.75,218.87,37954.0,213.009,213.009,212.7464,212.8631,37954.0
2023-08-25 15:40:00,218.87,218.95,218.72,218.94,30308.0,212.8631,212.9409,212.7172,212.9312,30308.0
2023-08-25 15:45:00,218.96,219.03,218.62,218.62,36305.0,212.9506,213.0187,212.6199,212.6199,36305.0
2023-08-25 15:50:00,218.6,218.63,218.35,218.41,63094.0,212.6005,212.6297,212.3573,212.4157,63094.0
2023-08-25 15:55:00,218.41,218.68,218.41,218.52,90664.0,212.4157,212.6783,212.4157,212.5227,90664.0
2023-08-28 09:30:00,219.57,220.09,219.57,220.02,111532.0,213.5439,214.0496,213.5439,213.9815,111532.0
2023-08-28 09:35:00,220.02,220.21,219.89,219.97,35342.0,213.9815,214.1663,213.8551,213.9329,35342.0
2023-08-28 09:40:00,219.92,220.06,219.81,220.04,31054.0,213.8843,214.0204,213.7773,214.001,31054.0
2023-08-28 09:45:00,220.1,220.25,219.94,220.01,33873.0,214.0593,214.2052,213.9037,213.9718,33873.0
2023-08-28 09:50:00,220.01,220.02,219.62,219.9,29311.0,213.9718,213.9815,213.5925,213.8648,29311.0
2023-08-28 09:55:00,219.89,220.1,219.88,220.03,14080.0,213.8551,214.0593,213.8454,213.9912,14080.0
2023-08-28 10:00:00,220.07,220.16,219.87,220.0,72325.0,214.0301,214.1177,213.8356,213.9621,72325.0
2023-08-28 10:05:00,220.04,220.1,219.92,220.07,23756.0,214.001,214.0593,213.8843,214.0301,23756.0
2023-08-28 10:10:00,220.04,220.13,219.85,219.94,29667.0,214.001,214.0885,213.8162,213.9037,29667.0
2023-08-28 10:15:00,219.93,220.1,219.83,219.95,11948.0,213.894,214.0593,213.7967,213.9134,11948.0
2023-08-28 10:20:00,219.99,220.27,219.95,220.25,75245.0,213.9523,214.2247,213.9134,214.2052,75245.0
2023-08-28 10:25:00,220.27,220.3,220.15,220.25,29964.0,214.2247,214.2538,214.1079,214.2052,29964.0
2023-08-28 10:30:00,220.32,220.32,220.15,220.25,10304.0,214.2733,214.2733,214.1079,214.2052,10304.0
2023-08-28 10:35:00,220.21,220.27,219.96,219.99,21228.0,214.1663,214.2247,213.9232,213.9523,21228.0
2023-08-28 10:40:00,219.97,219.99,219.77,219.86,15864.0,213.9329,213.9523,213.7384,213.8259,15864.0
2023-08-28 10:45:00,219.84,219.95,219.74,219.77,18089.0,213.8065,213.9134,213.7092,213.7384,18089.0
2023-08-28 10:50:00,219.78,219.81,219.45,219.52,34721.0,213.7481,213.7773,213.4272,213.4952,34721.0
2023-08-28 10:55:00,219.56,219.78,219.5,219.78,13920.0,213.5341,213.7481,213.4758,213.7481,13920.0
2023-08-28 11:00:00,219.78,219.79,219.55,219.61,20665.0,213.7481,213.7578,213.5244,213.5828,20665.0
2023-08-28 11:05:00,219.61,219.61,219.38,219.53,16260.0,213.5828,213.5828,213.3591,213.505,16260.0
2023-08-28 11:10:00,219.51,219.54,219.38,219.48,10401.0,213.4855,213.5147,213.3591,213.4563,10401.0
2023-08-28 11:15:00,219.47,219.56,219.4,219.41,7156.0,213.4466,213.5341,213.3785,213.3883,7156.0
2023-08-28 11:20:00,219.5,219.58,219.42,219.45,27449.0,213.4758,213.5536,213.398,213.4272,27449.0
2023-08-28 11:25:00,219.46,219.66,219.41,219.43,27924.0,213.4369,213.6314,213.3883,213.4077,27924.0
2023-08-28 11:30:00,219.44,219.59,219.43,219.52,16976.0,213.4174,213.5633,213.4077,213.4952,16976.0
2023-08-28 11:35:00,219.5,219.71,219.5,219.65,25969.0,213.4758,213.68,213.4758,213.6217,25969.0
2023-08-28 11:40:00,219.65,219.68,219.19,219.31,25531.0,213.6217,213.6508,213.1743,213.291,25531.0
2023-08-28 11:45:00,219.32,219.37,219.2,219.26,13354.0,213.3007,213.3494,213.184,213.2424,13354.0
2023-08-28 11:50:00,219.23,219.36,219.17,219.34,77173.0,213.2132,213.3396,213.1548,213.3202,77173.0
2023-08-28 11:55:00,219.33,219.47,219.3,219.47,16818.0,213.3105,213.4466,213.2813,213.4466,16818.0
2023-08-28 12:00:00,219.47,219.47,219.36,219.4,11298.0,213.4466,213.4466,213.3396,213.3785,11298.0
2023-08-28 12:05:00,219.43,219.49,219.34,219.45,17662.0,213.4077,213.4661,213.3202,213.4272,17662.0
2023-08-28 12:10:00,219.43,219.55,219.38,219.51,14150.0,213.4077,213.5244,213.3591,213.4855,14150.0
2023-08-28 12:15:00,219.52,219.52,219.31,219.32,9277.0,213.4952,213.4952,213.291,213.3007,9277.0
2023-08-28 12:20:00,219.32,219.32,219.2,219.25,16097.0,213.3007,213.3007,213.184,213.2326,16097.0
2023-08-28 12:25:00,219.28,219.37,219.22,219.32,9750.0,213.2618,213.3494,213.2035,213.3007,9750.0
2023-08-28 12:30:00,219.34,219.37,219.25,219.3,16836.0,213.3202,213.3494,213.2326,213.2813,16836.0
2023-08-28 12:35:00,219.33,219.52,219.31,219.51,14377.0,213.3105,213.4952,213.291,213.4855,14377.0
2023-08-28 12:40:00,219.51,219.68,219.45,219.58,28285.0,213.4855,213.6508,213.4272,213.5536,28285.0
2023-08-28 12:45:00,219.57,219.63,219.52,219.54,29285.0,213.5439,213.6022,213.4952,213.5147,29285.0
2023-08-28 12:50:00,219.55,219.76,219.54,219.73,11291.0,213.5244,213.7287,213.5147,213.6995,11291.0
2023-08-28 12:55:00,219.75,219.98,219.74,219.96,12566.0,213.7189,213.9426,213.7092,213.9232,12566.0
2023-08-28 13:00:00,219.98,220.11,219.97,220.08,30218.0,213.9426,214.069,213.9329,214.0399,30218.0
2023-08-28 13:05:00,220.1,220.28,220.08,220.09,30176.0,214.0593,214.2344,214.0399,214.0496,30176.0
2023-08-28 13:10:00,220.09,220.16,220.03,220.05,11594.0,214.0496,214.1177,213.9912,214.0107,11594.0
2023-08-28 13:15:00,220.06,220.07,219.88,219.95,16895.0,214.0204,214.0301,213.8454,213.9134,16895.0
2023-08-28 13:20:00,219.97,220.08,219.97,220.02,10924.0,213.9329,214.0399,213.9329,213.9815,10924.0
2023-08-28 13:25:00,220.04,220.04,219.95,220.01,13719.0,214.001,214.001,213.9134,213.9718,13719.0
2023-08-28 13:30:00,220.03,220.08,220.02,220.02,10469.0,213.9912,214.0399,213.9815,213.9815,10469.0
2023-08-28 13:35:00,220.0,220.01,219.77,219.85,17163.0,213.9621,213.9718,213.7384,213.8162,17163.0
2023-08-28 13:40:00,219.88,219.92,219.76,219.77,23764.0,213.8454,213.8843,213.7287,213.7384,23764.0
2023-08-28 13:45:00,219.74,219.79,219.69,219.71,11249.0,213.7092,213.7578,213.6606,213.68,11249.0
2023-08-28 13:50:00,219.69,219.72,219.38,219.4,26879.0,213.6606,213.6897,213.3591,213.3785,26879.0
2023-08-28 13:55:00,219.41,219.41,219.1,219.21,16796.0,213.3883,213.3883,213.0868,213.1937,16796.0
2023-08-28 14:00:00,219.2,219.26,219.15,219.2,13661.0,213.184,213.2424,213.1354,213.184,13661.0
2023-08-28 14:05:00,219.21,219.29,219.17,219.29,11811.0,213.1937,213.2716,213.1548,213.2716,11811.0
2023-08-28 14:10:00,219.31,219.32,219.16,219.21,5757.0,213.291,213.3007,213.1451,213.1937,5757.0
2023-08-28 14:15:00,219.27,219.29,219.15,219.16,11602.0,213.2521,213.2716,213.1354,213.1451,11602.0
2023-08-28 14:20:00,219.13,219.25,219.13,219.2,13941.0,213.1159,213.2326,213.1159,213.184,13941.0
2023-08-28 14:25:00,219.22,219.31,219.13,219.27,19162.0,213.2035,213.291,213.1159,213.2521,19162.0
2023-08-28 14:30:00,219.27,219.3,219.19,219.28,9886.0,213.2521,213.2813,213.1743,213.2618,9886.0
2023-08-28 14:35:00,219.28,219.54,219.28,219.35,58930.0,213.2618,213.5147,213.2618,213.3299,58930.0
2023-08-28 14:40:00,219.36,219.48,219.35,219.45,9584.0,213.3396,213.4563,213.3299,213.4272,9584.0
2023-08-28 14:45:00,219.42,219.47,219.36,219.43,25109.0,213.398,213.4466,213.3396,213.4077,25109.0
2023-08-28 14:50:00,219.46,219.56,219.46,219.56,8147.0,213.4369,213.5341,213.4369,213.5341,8147.0
2023-08-28 14:55:00,219.58,219.61,219.44,219.54,11547.0,213.5536,213.5828,213.4174,213.5147,11547.0
2023-08-28 15:00:00,219.59,219.7,219.51,219.65,10643.0,213.5633,213.6703,213.4855,213.6217,10643.0
2023-08-28 15:05:00,219.65,219.8,219.58,219.8,7171.0,213.6217,213.7676,213.5536,213.7676,7171.0
2023-08-28 15:10:00,219.78,219.8,219.6,219.65,13392.0,213.7481,213.7676,213.573,213.6217,13392.0
2023-08-28 15:15:00,219.63,219.66,219.55,219.58,13037.0,213.6022,213.6314,213.5244,213.5536,13037.0
2023-08-28 15:20:00,219.62,219.63,219.35,219.43,14085.0,213.5925,213.6022,213.3299,213.4077,14085.0
2023-08-28 15:25:00,219.39,219.61,219.36,219.55,13295.0,213.3688,213.5828,213.3396,213.5244,13295.0
2023-08-28 15:30:00,219.51,219.66,219.47,219.63,22413.0,213.4855,213.6314,213.4466,213.6022,22413.0
2023-08-28 15:35:00,219.63,219.75,219.6,219.61,29091.0,213.6022,213.7189,213.573,213.5828,29091.0
2023-08-28 15:40:00,219.63,219.79,219.59,219.79,29026.0,213.6022,213.7578,213.5633,213.7578,29026.0
2023-08-28 15:45:00,219.79,220.29,219.79,219.94,52083.0,213.7578,214.2441,213.7578,213.9037,52083.0
2023-08-28 15:50:00,219.86,219.96,219.78,219.86,25369.0,213.8259,213.9232,213.7481,213.8259,25369.0
2023-08-28 15:55:00,219.84,220.06,219.81,219.95,22832.0,213.8065,214.0204,213.7773,213.9134,22832.0
2023-08-29 09:30:00,219.94,220.03,219.8,220.02,80427.0,213.9037,213.9912,213.7676,213.9815,80427.0
2023-08-29 09:35:00,220.02,220.14,219.98,220.09,197480.0,213.9815,214.0982,213.9426,214.0496,197480.0
2023-08-29 09:40:00,220.07,220.41,220.06,220.36,44813.0,214.0301,214.3608,214.0204,214.3122,44813.0
2023-08-29 09:45:00,220.39,220.63,220.39,220.58,25606.0,214.3414,214.5748,214.3414,214.5261,25606.0
2023-08-29 09:50:00,220.59,220.64,220.42,220.55,33377.0,214.5359,214.5845,214.3705,214.497,33377.0
2023-08-29 09:55:00,220.55,220.58,220.34,220.48,15192.0,214.497,214.5261,214.2927,214.4289,15192.0
2023-08-29 10:00:00,220.58,221.11,220.58,221.05,97101.0,214.5261,215.0416,214.5261,214.9832,97101.0
2023-08-29 10:05:00,221.08,221.17,221.0,221.13,37312.0,215.0124,215.1,214.9346,215.0611,37312.0
2023-08-29 10:10:00,221.07,221.21,220.89,221.15,42540.0,215.0027,215.1389,214.8276,215.0805,42540.0
2023-08-29 10:15:00,221.15,221.5,221.15,221.39,94339.0,215.0805,215.4209,215.0805,215.3139,94339.0
2023-08-29 10:20:00,221.41,221.61,221.37,221.56,111873.0,215.3334,215.5279,215.2945,215.4793,111873.0
2023-08-29 10:25:00,221.55,221.64,221.44,221.59,26061.0,215.4695,215.5571,215.3625,215.5084,26061.0
2023-08-29 10:30:00,221.6,221.95,221.6,221.92,39472.0,215.5182,215.8585,215.5182,215.8294,39472.0
2023-08-29 10:35:00,221.93,222.01,221.57,221.58,56174.0,215.8391,215.9169,215.489,215.4987,56174.0
2023-08-29 10:40:00,221.62,221.68,221.5,221.57,32060.0,215.5376,215.596,215.4209,215.489,32060.0
2023-08-29 10:45:00,221.56,221.6,221.39,221.58,46621.0,215.4793,215.5182,215.3139,215.4987,46621.0
2023-08-29 10:50:00,221.57,221.77,221.51,221.51,35152.0,215.489,215.6835,215.4306,215.4306,35152.0
2023-08-29 10:55:00,221.49,221.56,221.41,221.56,20401.0,215.4112,215.4793,215.3334,215.4793,20401.0
2023-08-29 11:00:00,221.55,221.66,221.52,221.63,17103.0,215.4695,215.5765,215.4403,215.5473,17103.0
2023-08-29 11:05:00,221.61,221.78,221.58,221.71,22821.0,215.5279,215.6932,215.4987,215.6251,22821.0
2023-08-29 11:10:00,221.71,221.9,221.69,221.87,32748.0,215.6251,215.8099,215.6057,215.7807,32748.0
2023-08-29 11:15:00,221.89,221.98,221.85,221.96,19261.0,215.8002,215.8877,215.7613,215.8683,19261.0
2023-08-29 11:20:00,221.98,222.11,221.89,222.09,24526.0,215.8877,216.0142,215.8002,215.9947,24526.0
2023-08-29 11:25:00,222.08,222.15,222.04,222.1,14670.0,215.985,216.0531,215.9461,216.0044,14670.0
2023-08-29 11:30:00,222.09,222.29,222.09,222.29,15603.0,215.9947,216.1892,215.9947,216.1892,15603.0
2023-08-29 11:35:00,222.29,222.5,222.29,222.49,26688.0,216.1892,216.3935,216.1892,216.3837,26688.0
2023-08-29 11:40:00,222.51,222.59,222.48,222.56,13386.0,216.4032,216.481,216.374,216.4518,13386.0
2023-08-29 11:45:00,222.6,222.6,222.41,222.44,24266.0,216.4907,216.4907,216.3059,216.3351,24266.0
2023-08-29 11:50:00,222.45,222.59,222.44,222.57,12099.0,216.3448,216.481,216.3351,216.4615,12099.0
2023-08-29 11:55:00,222.53,222.53,222.37,222.45,29217.0,216.4226,216.4226,216.267,216.3448,29217.0
2023-08-29 12:00:00,222.46,222.53,222.42,222.51,11289.0,216.3545,216.4226,216.3156,216.4032,11289.0
2023-08-29 12:05:00,222.51,222.54,222.42,222.52,15394.0,216.4032,216.4324,216.3156,216.4129,15394.0
2023-08-29 12:10:00,222.53,222.58,222.47,222.48,13338.0,216.4226,216.4713,216.3643,216.374,13338.0
2023-08-29 12:15:00,222.48,222.59,222.47,222.59,8854.0,216.374,216.481,216.3643,216.481,8854.0
2023-08-29 12:20:00,222.59,222.78,222.59,222.77,31401.0,216.481,216.6658,216.481,216.656,31401.0
2023-08-29 12:25:00,222.78,222.86,222.75,222.82,26481.0,216.6658,216.7436,216.6366,216.7047,26481.0
2023-08-29 12:30:00,222.83,222.86,222.74,222.81,25974.0,216.7144,216.7436,216.6269,216.6949,25974.0
2023-08-29 12:35:00,222.8,222.82,222.62,222.67,30246.0,216.6852,216.7047,216.5102,216.5588,30246.0
2023-08-29 12:40:00,222.66,222.68,222.62,222.65,20176.0,216.5491,216.5685,216.5102,216.5393,20176.0
2023-08-29 12:45:00,222.63,222.64,222.5,222.54,17535.0,216.5199,216.5296,216.3935,216.4324,17535.0
2023-08-29 12:50:00,222.55,222.62,222.47,222.62,26473.0,216.4421,216.5102,216.3643,216.5102,26473.0
2023-08-29 12:55:00,222.61,222.7,222.6,222.68,11522.0,216.5004,216.588,216.4907,216.5685,11522.0
2023-08-29 13:00:00,222.69,222.8,222.63,222.8,17535.0,216.5782,216.6852,216.5199,216.6852,17535.0
2023-08-29 13:05:00,222.8,222.83,222.75,222.81,11374.0,216.6852,216.7144,216.6366,216.6949,11374.0
2023-08-29 13:10:00,222.82,222.83,222.66,222.8,58108.0,216.7047,216.7144,216.5491,216.6852,58108.0
2023-08-29 13:15:00,222.8,222.81,222.68,222.69,22391.0,216.6852,216.6949,216.5685,216.5782,22391.0
2023-08-29 13:20:00,222.69,222.88,222.65,222.88,33096.0,216.5782,216.763,216.5393,216.763,33096.0
2023-08-29 13:25:00,222.88,222.88,222.8,222.83,21349.0,216.763,216.763,216.6852,216.7144,21349.0
2023-08-29 13:30:00,222.83,222.87,222.81,222.86,17409.0,216.7144,216.7533,216.6949,216.7436,17409.0
2023-08-29 13:35:00,222.86,223.04,222.86,222.98,27930.0,216.7436,216.9186,216.7436,216.8603,27930.0
2023-08-29 13:40:00,222.99,223.02,222.91,222.94,61200.0,216.87,216.8992,216.7922,216.8214,61200.0
2023-08-29 13:45:00,222.94,223.0,222.92,222.92,14125.0,216.8214,216.8797,216.8019,216.8019,14125.0
2023-08-29 13:50:00,222.94,222.98,222.68,222.73,41835.0,216.8214,216.8603,216.5685,216.6171,41835.0
2023-08-29 13:55:00,222.72,222.76,222.52,222.71,23160.0,216.6074,216.6463,216.4129,216.5977,23160.0
2023-08-29 14:00:00,222.74,222.8,222.66,222.76,12315.0,216.6269,216.6852,216.5491,216.6463,12315.0
2023-08-29 14:05:00,222.74,222.83,222.72,222.83,26376.0,216.6269,216.7144,216.6074,216.7144,26376.0
2023-08-29 14:10:00,222.85,222.89,222.73,222.77,19135.0,216.7338,216.7727,216.6171,216.656,19135.0
2023-08-29 14:15:00,222.76,222.82,222.68,222.82,14803.0,216.6463,216.7047,216.5685,216.7047,14803.0
2023-08-29 14:20:00,222.84,222.94,222.76,222.78,25313.0,216.7241,216.8214,216.6463,216.6658,25313.0
2023-08-29 14:25:00,222.78,222.91,222.71,222.84,45690.0,216.6658,216.7922,216.5977,216.7241,45690.0
2023-08-29 14:30:00,222.81,222.94,222.81,222.93,27232.0,216.6949,216.8214,216.6949,216.8117,27232.0
2023-08-29 14:35:00,222.93,223.05,222.84,222.88,24383.0,216.8117,216.9284,216.7241,216.763,24383.0
2023-08-29 14:40:00,222.88,223.02,222.88,223.0,11506.0,216.763,216.8992,216.763,216.8797,11506.0
2023-08-29 14:45:00,223.02,223.06,222.92,222.95,10046.0,216.8992,216.9381,216.8019,216.8311,10046.0
2023-08-29 14:50:00,222.97,223.01,222.89,222.93,22675.0,216.8506,216.8895,216.7727,216.8117,22675.0
2023-08-29 14:55:00,222.92,222.96,222.78,222.92,15486.0,216.8019,216.8408,216.6658,216.8019,15486.0
2023-08-29 15:00:00,222.92,222.92,222.73,222.89,18577.0,216.8019,216.8019,216.6171,216.7727,18577.0
2023-08-29 15:05:00,222.9,222.93,222.83,222.87,19252.0,216.7825,216.8117,216.7144,216.7533,19252.0
2023-08-29 15:10:00,222.88,222.98,222.82,222.97,15358.0,216.763,216.8603,216.7047,216.8506,15358.0
2023-08-29 15:15:00,222.96,223.13,222.93,223.09,22570.0,216.8408,217.0062,216.8117,216.9673,22570.0
2023-08-29 15:20:00,223.12,223.15,223.02,223.12,19670.0,216.9964,217.0256,216.8992,216.9964,19670.0
2023-08-29 15:25:00,223.13,223.24,223.13,223.19,29808.0,217.0062,217.1131,217.0062,217.0645,29808.0
2023-08-29 15:30:00,223.2,223.22,223.06,223.08,24675.0,217.0742,217.0937,216.9381,216.9575,24675.0
2023-08-29 15:35:00,223.06,223.16,223.05,223.08,16051.0,216.9381,217.0353,216.9284,216.9575,16051.0
2023-08-29 15:40:00,223.1,223.29,223.09,223.27,20510.0,216.977,217.1618,216.9673,217.1423,20510.0
2023-08-29 15:45:00,223.25,223.32,223.05,223.12,28023.0,217.1229,217.1909,216.9284,216.9964,28023.0
2023-08-29 15:50:00,223.15,223.16,222.99,223.1,30526.0,217.0256,217.0353,216.87,216.977,30526.0
2023-08-29 15:55:00,223.09,223.29,223.05,223.19,49146.0,216.9673,217.1618,216.9284,217.0645,49146.0
2023-08-30 09:30:00,223.25,223.69,223.25,223.64,100802.0,217.1229,217.5508,217.1229,217.5022,100802.0
2023-08-30 09:35:00,223.69,223.7,223.3,223.59,20553.0,217.5508,217.5605,217.1715,217.4535,20553.0
2023-08-30 09:40:00,223.54,223.6,223.34,223.59,14688.0,217.4049,217.4633,217.2104,217.4535,14688.0
2023-08-30 09:45:00,223.5,223.85,223.5,223.75,22367.0,217.366,217.7064,217.366,217.6091,22367.0
2023-08-30 09:50:00,223.74,224.17,223.74,224.15,23441.0,217.5994,218.0176,217.5994,217.9982,23441.0
2023-08-30 09:55:00,224.17,224.27,224.04,224.22,23425.0,218.0176,218.1149,217.8912,218.0662,23425.0
2023-08-30 10:00:00,224.25,224.37,224.19,224.21,44312.0,218.0954,218.2121,218.0371,218.0565,44312.0
2023-08-30 10:05:00,224.23,224.37,224.22,224.27,21000.0,218.076,218.2121,218.0662,218.1149,21000.0
2023-08-30 10:10:00,224.26,224.45,224.24,224.4,26317.0,218.1051,218.2899,218.0857,218.2413,26317.0
2023-08-30 10:15:00,224.41,224.42,223.93,223.95,43484.0,218.251,218.2608,217.7842,217.8037,43484.0
2023-08-30 10:20:00,223.97,223.97,223.49,223.57,71966.0,217.8231,217.8231,217.3563,217.4341,71966.0
2023-08-30 10:25:00,223.54,223.55,223.04,223.27,107411.0,217.4049,217.4146,216.9186,217.1423,107411.0
2023-08-30 10:30:00,223.31,223.76,223.3,223.76,25549.0,217.1812,217.6189,217.1715,217.6189,25549.0
2023-08-30 10:35:00,223.75,223.75,223.46,223.67,29953.0,217.6091,217.6091,217.3271,217.5313,29953.0
2023-08-30 10:40:00,223.67,223.7,223.54,223.65,18719.0,217.5313,217.5605,217.4049,217.5119,18719.0
2023-08-30 10:45:00,223.7,223.76,223.57,223.62,15453.0,217.5605,217.6189,217.4341,217.4827,15453.0
2023-08-30 10:50:00,223.63,223.86,223.56,223.84,18830.0,217.4924,217.7161,217.4244,217.6967,18830.0
2023-08-30 10:55:00,223.83,224.01,223.78,223.97,15765.0,217.6869,217.862,217.6383,217.8231,15765.0
2023-08-30 11:00:00,223.98,224.0,223.59,223.68,22800.0,217.8328,217.8523,217.4535,217.5411,22800.0
2023-08-30 11:05:00,223.7,223.91,223.7,223.83,12113.0,217.5605,217.7648,217.5605,217.6869,12113.0
2023-08-30 11:10:00,223.84,223.93,223.83,223.89,14966.0,217.6967,217.7842,217.6869,217.7453,14966.0
2023-08-30 11:15:00,223.9,223.97,223.82,223.95,22124.0,217.755,217.8231,217.6772,217.8037,22124.0
2023-08-30 11:20:00,223.97,223.99,223.85,223.92,25325.0,217.8231,217.8426,217.7064,217.7745,25325.0
2023-08-30 11:25:00,223.9,223.98,223.76,223.98,83719.0,217.755,217.8328,217.6189,217.8328,83719.0
2023-08-30 11:30:00,223.95,224.04,223.9,224.04,13426.0,217.8037,217.8912,217.755,217.8912,13426.0
2023-08-30 11:35:00,224.04,224.27,224.04,224.2,13113.0,217.8912,218.1149,217.8912,218.0468,13113.0
2023-08-30 11:40:00,224.18,224.28,224.17,224.22,36141.0,218.0273,218.1246,218.0176,218.0662,36141.0
2023-08-30 11:45:00,224.23,224.24,224.11,224.11,12803.0,218.076,218.0857,217.9593,217.9593,12803.0
2023-08-30 11:50:00,224.13,224.16,224.0,224.12,41636.0,217.9787,218.0079,217.8523,217.969,41636.0
2023-08-30 11:55:00,224.12,224.21,224.1,224.21,9439.0,217.969,218.0565,217.9495,218.0565,9439.0
2023-08-30 12:00:00,224.23,224.24,224.11,224.2,26886.0,218.076,218.0857,217.9593,218.0468,26886.0
2023-08-30 12:05:00,224.23,224.24,224.17,224.22,9814.0,218.076,218.0857,218.0176,218.0662,9814.0
2023-08-30 12:10:00,224.25,224.25,224.13,224.23,8781.0,218.0954,218.0954,217.9787,218.076,8781.0
2023-08-30 12:15:00,224.21,224.42,224.21,224.37,40742.0,218.0565,218.2608,218.0565,218.2121,40742.0
2023-08-30 12:20:00,224.4,224.4,224.29,224.31,30230.0,218.2413,218.2413,218.1343,218.1538,30230.0
2023-08-30 12:25:00,224.3,224.4,224.29,224.4,13551.0,218.1441,218.2413,218.1343,218.2413,13551.0
2023-08-30 12:30:00,224.39,224.49,224.37,224.46,17147.0,218.2316,218.3288,218.2121,218.2997,17147.0
2023-08-30 12:35:00,224.45,224.47,224.19,224.26,22054.0,218.2899,218.3094,218.0371,218.1051,22054.0
2023-08-30 12:40:00,224.27,224.42,224.27,224.4,25439.0,218.1149,218.2608,218.1149,218.2413,25439.0
2023-08-30 12:45:00,224.41,224.5,224.35,224.4,24874.0,218.251,218.3386,218.1927,218.2413,24874.0
2023-08-30 12:50:00,224.39,224.41,224.22,224.23,15477.0,218.2316,218.251,218.0662,218.076,15477.0
2023-08-30 12:55:00,224.23,224.39,224.2,224.38,14925.0,218.076,218.2316,218.0468,218.2219,14925.0
2023-08-30 13:00:00,224.38,224.39,224.3,224.34,7773.0,218.2219,218.2316,218.1441,218.183,7773.0
2023-08-30 13:05:00,224.33,224.33,224.24,224.26,6357.0,218.1732,218.1732,218.0857,218.1051,6357.0
2023-08-30 13:10:00,224.27,224.35,224.26,224.3,10356.0,218.1149,218.1927,218.1051,218.1441,10356.0
2023-08-30 13:15:00,224.29,224.3,224.19,224.27,13787.0,218.1343,218.1441,218.0371,218.1149,13787.0
2023-08-30 13:20:00,224.27,224.3,224.21,224.21,4730.0,218.1149,218.1441,218.0565,218.0565,4730.0
2023-08-30 13:25:00,224.19,224.27,224.15,224.17,22504.0,218.0371,218.1149,217.9982,218.0176,22504.0
2023-08-30 13:30:00,224.15,224.33,224.15,224.32,13846.0,217.9982,218.1732,217.9982,218.1635,13846.0
2023-08-30 13:35:00,224.31,224.37,224.25,224.33,11100.0,218.1538,218.2121,218.0954,218.1732,11100.0
2023-08-30 13:40:00,224.33,224.33,224.28,224.29,6353.0,218.1732,218.1732,218.1246,218.1343,6353.0
2023-08-30 13:45:00,224.29,224.33,224.16,224.21,34368.0,218.1343,218.1732,218.0079,218.0565,34368.0
2023-08-30 13:50:00,224.2,224.2,223.97,223.99,28079.0,218.0468,218.0468,217.8231,217.8426,28079.0
2023-08-30 13:55:00,224.01,224.06,223.85,224.04,16030.0,217.862,217.9106,217.7064,217.8912,16030.0
2023-08-30 14:00:00,224.09,224.1,223.91,223.96,14908.0,217.9398,217.9495,217.7648,217.8134,14908.0
2023-08-30 14:05:00,223.95,223.98,223.78,223.83,21050.0,217.8037,217.8328,217.6383,217.6869,21050.0
2023-08-30 14:10:00,223.82,223.96,223.77,223.96,26509.0,217.6772,217.8134,217.6286,217.8134,26509.0
2023-08-30 14:15:00,224.0,224.06,223.83,223.93,27912.0,217.8523,217.9106,217.6869,217.7842,27912.0
2023-08-30 14:20:00,223.94,223.97,223.87,223.91,18250.0,217.7939,217.8231,217.7259,217.7648,18250.0
2023-08-30 14:25:00,223.89,223.9,223.7,223.75,15683.0,217.7453,217.755,217.5605,217.6091,15683.0
2023-08-30 14:30:00,223.76,223.91,223.73,223.91,19783.0,217.6189,217.7648,217.5897,217.7648,19783.0
2023-08-30 14:35:00,223.93,224.04,223.87,223.99,10100.0,217.7842,217.8912,217.7259,217.8426,10100.0
2023-08-30 14:40:00,223.99,224.23,223.99,224.2,12721.0,217.8426,218.076,217.8426,218.0468,12721.0
2023-08-30 14:45:00,224.21,224.28,224.13,224.14,18128.0,218.0565,218.1246,217.9787,217.9884,18128.0
2023-08-30 14:50:00,224.15,224.23,224.14,224.15,10905.0,217.9982,218.076,217.9884,217.9982,10905.0
2023-08-30 14:55:00,224.17,224.26,224.16,224.26,17818.0,218.0176,218.1051,218.0079,218.1051,17818.0
2023-08-30 15:00:00,224.28,224.35,224.23,224.34,18689.0,218.1246,218.1927,218.076,218.183,18689.0
2023-08-30 15:05:00,224.33,224.37,224.26,224.27,12107.0,218.1732,218.2121,218.1051,218.1149,12107.0
2023-08-30 15:10:00,224.28,224.35,224.23,224.29,14715.0,218.1246,218.1927,218.076,218.1343,14715.0
2023-08-30 15:15:00,224.29,224.31,224.18,224.24,17934.0,218.1343,218.1538,218.0273,218.0857,17934.0
2023-08-30 15:20:00,224.22,224.24,224.08,224.19,8298.0,218.0662,218.0857,217.9301,218.0371,8298.0
2023-08-30 15:25:00,224.16,224.18,224.07,224.13,7157.0,218.0079,218.0273,217.9204,217.9787,7157.0
2023-08-30 15:30:00,224.15,224.18,224.05,224.11,16809.0,217.9982,218.0273,217.9009,217.9593,16809.0
2023-08-30 15:35:00,224.12,224.22,224.09,224.12,32513.0,217.969,218.0662,217.9398,217.969,32513.0
2023-08-30 15:40:00,224.13,224.15,224.05,224.1,20751.0,217.9787,217.9982,217.9009,217.9495,20751.0
2023-08-30 15:45:00,224.09,224.25,224.06,224.08,19069.0,217.9398,218.0954,217.9106,217.9301,19069.0
2023-08-30 15:50:00,224.07,224.1,223.92,223.96,95670.0,217.9204,217.9495,217.7745,217.8134,95670.0
2023-08-30 15:55:00,224.02,224.22,223.98,224.13,25854.0,217.8717,218.0662,217.8328,217.9787,25854.0
2023-08-31 09:30:00,224.5,224.78,224.48,224.63,257262.0,218.3386,218.6109,218.3191,218.465,257262.0
2023-08-31 09:35:00,224.63,224.85,224.62,224.73,33128.0,218.465,218.679,218.4553,218.5622,33128.0
2023-08-31 09:40:00,224.7,224.77,224.5,224.58,44536.0,218.5331,218.6012,218.3386,218.4164,44536.0
2023-08-31 09:45:00,224.6,224.92,224.41,224.66,94657.0,218.4358,218.747,218.251,218.4942,94657.0
2023-08-31 09:50:00,224.69,224.94,224.54,224.86,47067.0,218.5233,218.7665,218.3775,218.6887,47067.0
2023-08-31 09:55:00,224.85,225.0,224.82,224.97,96759.0,218.679,218.8248,218.6498,218.7957,96759.0
2023-08-31 10:00:00,224.98,225.0,224.84,224.9,23358.0,218.8054,218.8248,218.6692,218.7276,23358.0
2023-08-31 10:05:00,224.94,224.94,224.72,224.81,16383.0,218.7665,218.7665,218.5525,218.6401,16383.0
2023-08-31 10:10:00,224.84,225.02,224.71,225.0,19360.0,218.6692,218.8443,218.5428,218.8248,19360.0
2023-08-31 10:15:00,225.01,225.05,224.91,225.02,21028.0,218.8346,218.8735,218.7373,218.8443,21028.0
2023-08-31 10:20:00,225.03,225.08,224.86,224.94,119056.0,218.854,218.9026,218.6887,218.7665,119056.0
2023-08-31 10:25:00,224.97,225.09,224.87,225.09,17566.0,218.7957,218.9124,218.6984,218.9124,17566.0
2023-08-31 10:30:00,225.1,225.13,225.03,225.1,19373.0,218.9221,218.9513,218.854,218.9221,19373.0
2023-08-31 10:35:00,225.12,225.18,225.06,225.13,18489.0,218.9415,218.9999,218.8832,218.9513,18489.0
2023-08-31 10:40:00,225.06,225.11,224.99,225.0,37658.0,218.8832,218.9318,218.8151,218.8248,37658.0
2023-08-31 10:45:00,225.0,225.03,224.87,224.95,31613.0,218.8248,218.854,218.6984,218.7762,31613.0
2023-08-31 10:50:00,224.94,224.96,224.67,224.93,28129.0,218.7665,218.7859,218.5039,218.7568,28129.0
2023-08-31 10:55:00,224.88,224.97,224.81,224.95,22948.0,218.7081,218.7957,218.6401,218.7762,22948.0
2023-08-31 11:00:00,224.95,224.95,224.78,224.84,16199.0,218.7762,218.7762,218.6109,218.6692,16199.0
2023-08-31 11:05:00,224.84,224.9,224.67,224.9,13404.0,218.6692,218.7276,218.5039,218.7276,13404.0
2023-08-31 11:10:00,224.9,224.95,224.82,224.86,75762.0,218.7276,218.7762,218.6498,218.6887,75762.0
2023-08-31 11:15:00,224.85,224.87,224.79,224.81,15600.0,218.679,218.6984,218.6206,218.6401,15600.0
2023-08-31 11:20:00,224.8,224.8,224.6,224.7,19626.0,218.6303,218.6303,218.4358,218.5331,19626.0
2023-08-31 11:25:00,224.67,224.87,224.62,224.85,19333.0,218.5039,218.6984,218.4553,218.679,19333.0
2023-08-31 11:30:00,224.84,224.85,224.56,224.56,20915.0,218.6692,218.679,218.3969,218.3969,20915.0
2023-08-31 11:35:00,224.55,224.7,224.54,224.68,11558.0,218.3872,218.5331,218.3775,218.5136,11558.0
2023-08-31 11:40:00,224.67,224.78,224.65,224.66,15832.0,218.5039,218.6109,218.4844,218.4942,15832.0
2023-08-31 11:45:00,224.64,224.72,224.63,224.64,8905.0,218.4747,218.5525,218.465,218.4747,8905.0
2023-08-31 11:50:00,224.67,224.75,224.63,224.75,17381.0,218.5039,218.5817,218.465,218.5817,17381.0
2023-08-31 11:55:00,224.75,224.75,224.61,224.72,10625.0,218.5817,218.5817,218.4455,218.5525,10625.0
2023-08-31 12:00:00,224.7,224.7,224.54,224.64,11198.0,218.5331,218.5331,218.3775,218.4747,11198.0
2023-08-31 12:05:00,224.65,224.83,224.65,224.81,10433.0,218.4844,218.6595,218.4844,218.6401,10433.0
2023-08-31 12:10:00,224.84,224.89,224.72,224.8,21277.0,218.6692,218.7179,218.5525,218.6303,21277.0
2023-08-31 12:15:00,224.79,224.79,224.5,224.56,23672.0,218.6206,218.6206,218.3386,218.3969,23672.0
2023-08-31 12:20:00,224.53,224.6,224.31,224.34,23060.0,218.3677,218.4358,218.1538,218.183,23060.0
2023-08-31 12:25:00,224.35,224.46,224.35,224.44,12540.0,218.1927,218.2997,218.1927,218.2802,12540.0
2023-08-31 12:30:00,224.42,224.49,224.33,224.35,12915.0,218.2608,218.3288,218.1732,218.1927,12915.0
2023-08-31 12:35:00,224.34,224.41,224.29,224.36,30767.0,218.183,218.251,218.1343,218.2024,30767.0
2023-08-31 12:40:00,224.36,224.39,224.18,224.21,27852.0,218.2024,218.2316,218.0273,218.0565,27852.0
2023-08-31 12:45:00,224.18,224.18,223.93,223.96,64282.0,218.0273,218.0273,217.7842,217.8134,64282.0
2023-08-31 12:50:00,223.97,224.1,223.97,224.1,20261.0,217.8231,217.9495,217.8231,217.9495,20261.0
2023-08-31 12:55:00,224.09,224.23,224.09,224.21,18103.0,217.9398,218.076,217.9398,218.0565,18103.0
2023-08-31 13:00:00,224.22,224.23,224.13,224.21,20239.0,218.0662,218.076,217.9787,218.0565,20239.0
2023-08-31 13:05:00,224.21,224.38,224.2,224.38,15031.0,218.0565,218.2219,218.0468,218.2219,15031.0
2023-08-31 13:10:00,224.4,224.45,224.37,224.43,17324.0,218.2413,218.2899,218.2121,218.2705,17324.0
2023-08-31 13:15:00,224.44,224.54,224.43,224.53,44052.0,218.2802,218.3775,218.2705,218.3677,44052.0
2023-08-31 13:20:00,224.53,224.59,224.47,224.58,23391.0,218.3677,218.4261,218.3094,218.4164,23391.0
2023-08-31 13:25:00,224.59,224.65,224.54,224.65,14238.0,218.4261,218.4844,218.3775,218.4844,14238.0
2023-08-31 13:30:00,224.65,224.68,224.61,224.63,18829.0,218.4844,218.5136,218.4455,218.465,18829.0
2023-08-31 13:35:00,224.64,224.67,224.55,224.6,9484.0,218.4747,218.5039,218.3872,218.4358,9484.0
2023-08-31 13:40:00,224.59,224.63,224.54,224.62,14269.0,218.4261,218.465,218.3775,218.4553,14269.0
2023-08-31 13:45:00,224.58,224.58,224.42,224.47,14717.0,218.4164,218.4164,218.2608,218.3094,14717.0
2023-08-31 13:50:00,224.45,224.47,224.33,224.4,8137.0,218.2899,218.3094,218.1732,218.2413,8137.0
2023-08-31 13:55:00,224.4,224.48,224.39,224.46,18971.0,218.2413,218.3191,218.2316,218.2997,18971.0
2023-08-31 14:00:00,224.48,224.6,224.47,224.6,13968.0,218.3191,218.4358,218.3094,218.4358,13968.0
2023-08-31 14:05:00,224.59,224.74,224.59,224.65,22672.0,218.4261,218.572,218.4261,218.4844,22672.0
2023-08-31 14:10:00,224.64,224.72,224.62,224.71,33876.0,218.4747,218.5525,218.4553,218.5428,33876.0
2023-08-31 14:15:00,224.72,224.8,224.71,224.72,28928.0,218.5525,218.6303,218.5428,218.5525,28928.0
2023-08-31 14:20:00,224.71,224.8,224.66,224.8,13538.0,218.5428,218.6303,218.4942,218.6303,13538.0
2023-08-31 14:25:00,224.76,224.82,224.7,224.72,33062.0,218.5914,218.6498,218.5331,218.5525,33062.0
2023-08-31 14:30:00,224.71,224.74,224.62,224.66,13717.0,218.5428,218.572,218.4553,218.4942,13717.0
2023-08-31 14:35:00,224.65,224.65,224.46,224.48,19071.0,218.4844,218.4844,218.2997,218.3191,19071.0
2023-08-31 14:40:00,224.44,224.5,224.22,224.22,18071.0,218.2802,218.3386,218.0662,218.0662,18071.0
2023-08-31 14:45:00,224.25,224.34,224.21,224.24,32258.0,218.0954,218.183,218.0565,218.0857,32258.0
2023-08-31 14:50:00,224.22,224.25,224.13,224.21,18000.0,218.0662,218.0954,217.9787,218.0565,18000.0
2023-08-31 14:55:00,224.17,224.22,224.14,224.18,10785.0,218.0176,218.0662,217.9884,218.0273,10785.0
2023-08-31 15:00:00,224.17,224.35,224.15,224.28,29581.0,218.0176,218.1927,217.9982,218.1246,29581.0
2023-08-31 15:05:00,224.29,224.38,224.21,224.36,26963.0,218.1343,218.2219,218.0565,218.2024,26963.0
2023-08-31 15:10:00,224.36,224.43,224.36,224.39,17040.0,218.2024,218.2705,218.2024,218.2316,17040.0
2023-08-31 15:15:00,224.39,224.43,224.32,224.41,14531.0,218.2316,218.2705,218.1635,218.251,14531.0
2023-08-31 15:20:00,224.4,224.48,224.3,224.33,29654.0,218.2413,218.3191,218.1441,218.1732,29654.0
2023-08-31 15:25:00,224.34,224.41,224.28,224.33,22894.0,218.183,218.251,218.1246,218.1732,22894.0
2023-08-31 15:30:00,224.34,224.47,224.33,224.37,31761.0,218.183,218.3094,218.1732,218.2121,31761.0
2023-08-31 15:35:00,224.34,224.36,224.26,224.35,25735.0,218.183,218.2024,218.1051,218.1927,25735.0
2023-08-31 15:40:00,224.36,224.51,224.34,224.49,51478.0,218.2024,218.3483,218.183,218.3288,51478.0
2023-08-31 15:45:00,224.49,224.57,224.4,224.41,44862.0,218.3288,218.4066,218.2413,218.251,44862.0
2023-08-31 15:50:00,224.41,224.47,224.15,224.2,45740.0,218.251,218.3094,217.9982,218.0468,45740.0
2023-08-31 15:55:00,224.16,224.19,223.88,223.88,98330.0,218.0079,218.0371,217.7356,217.7356,98330.0
2023-09-01 09:30:00,225.34,225.78,225.11,225.59,99996.0,219.1555,219.5834,218.9318,219.3986,99996.0
2023-09-01 09:35:00,225.56,225.6,224.99,225.08,37894.0,219.3695,219.4084,218.8151,218.9026,37894.0
2023-09-01 09:40:00,225.09,225.17,224.8,225.12,73446.0,218.9124,218.9902,218.6303,218.9415,73446.0
2023-09-01 09:45:00,225.1,225.1,224.5,224.69,38082.0,218.9221,218.9221,218.3386,218.5233,38082.0
2023-09-01 09:50:00,224.63,224.81,224.5,224.77,24836.0,218.465,218.6401,218.3386,218.6012,24836.0
2023-09-01 09:55:00,224.77,225.1,224.73,225.1,23712.0,218.6012,218.9221,218.5622,218.9221,23712.0
2023-09-01 10:00:00,225.03,225.21,224.52,225.21,45915.0,218.854,219.0291,218.358,219.0291,45915.0
2023-09-01 10:05:00,225.23,225.33,224.96,225.25,22984.0,219.0485,219.1458,218.7859,219.068,22984.0
2023-09-01 10:10:00,225.21,225.53,225.21,225.39,46828.0,219.0291,219.3403,219.0291,219.2041,46828.0
2023-09-01 10:15:00,225.36,225.5,225.3,225.48,22638.0,219.175,219.3111,219.1166,219.2917,22638.0
2023-09-01 10:20:00,225.47,225.47,225.2,225.29,18094.0,219.2819,219.2819,219.0193,219.1069,18094.0
2023-09-01 10:25:00,225.3,225.41,225.07,225.41,26828.0,219.1166,219.2236,218.8929,219.2236,26828.0
2023-09-01 10:30:00,225.38,225.38,224.98,224.99,78322.0,219.1944,219.1944,218.8054,218.8151,78322.0
2023-09-01 10:35:00,224.94,225.22,224.94,225.08,28337.0,218.7665,219.0388,218.7665,218.9026,28337.0
2023-09-01 10:40:00,225.04,225.12,224.94,225.07,29518.0,218.8637,218.9415,218.7665,218.8929,29518.0
2023-09-01 10:45:00,225.08,225.08,224.74,224.77,29873.0,218.9026,218.9026,218.572,218.6012,29873.0
2023-09-01 10:50:00,224.75,224.88,224.65,224.65,22997.0,218.5817,218.7081,218.4844,218.4844,22997.0
2023-09-01 10:55:00,224.6,224.67,224.41,224.56,28348.0,218.4358,218.5039,218.251,218.3969,28348.0
2023-09-01 11:00:00,224.53,224.66,224.49,224.62,106585.0,218.3677,218.4942,218.3288,218.4553,106585.0
2023-09-01 11:05:00,224.6,224.64,224.47,224.5,22093.0,218.4358,218.4747,218.3094,218.3386,22093.0
2023-09-01 11:10:00,224.49,224.59,224.46,224.51,114832.0,218.3288,218.4261,218.2997,218.3483,114832.0
2023-09-01 11:15:00,224.49,224.71,224.49,224.7,18752.0,218.3288,218.5428,218.3288,218.5331,18752.0
2023-09-01 11:20:00,224.7,224.73,224.64,224.71,22836.0,218.5331,218.5622,218.4747,218.5428,22836.0
2023-09-01 11:25:00,224.7,224.76,224.49,224.56,15122.0,218.5331,218.5914,218.3288,218.3969,15122.0
2023-09-01 11:30:00,224.59,224.64,224.41,224.5,31474.0,218.4261,218.4747,218.251,218.3386,31474.0
2023-09-01 11:35:00,224.52,224.54,224.39,224.42,12641.0,218.358,218.3775,218.2316,218.2608,12641.0
2023-09-01 11:40:00,224.41,224.44,224.31,224.33,22396.0,218.251,218.2802,218.1538,218.1732,22396.0
2023-09-01 11:45:00,224.33,224.33,223.99,223.99,27979.0,218.1732,218.1732,217.8426,217.8426,27979.0
2023-09-01 11:50:00,224.04,224.1,223.97,224.09,17123.0,217.8912,217.9495,217.8231,217.9398,17123.0
2023-09-01 11:55:00,224.11,224.12,224.04,224.05,19929.0,217.9593,217.969,217.8912,217.9009,19929.0
2023-09-01 12:00:00,224.04,224.07,223.96,223.98,7624.0,217.8912,217.9204,217.8134,217.8328,7624.0
2023-09-01 12:05:00,223.99,224.2,223.99,224.15,30334.0,217.8426,218.0468,217.8426,217.9982,30334.0
2023-09-01 12:10:00,224.18,224.26,224.17,224.22,28611.0,218.0273,218.1051,218.0176,218.0662,28611.0
2023-09-01 12:15:00,224.23,224.31,224.2,224.29,9257.0,218.076,218.1538,218.0468,218.1343,9257.0
2023-09-01 12:20:00,224.3,224.4,224.29,224.39,23535.0,218.1441,218.2413,218.1343,218.2316,23535.0
2023-09-01 12:25:00,224.41,224.49,224.41,224.42,9493.0,218.251,218.3288,218.251,218.2608,9493.0
2023-09-01 12:30:00,224.4,224.53,224.39,224.46,168091.0,218.2413,218.3677,218.2316,218.2997,168091.0
2023-09-01 12:35:00,224.46,224.48,224.28,224.3,25872.0,218.2997,218.3191,218.1246,218.1441,25872.0
2023-09-01 12:40:00,224.3,224.35,224.19,224.24,34390.0,218.1441,218.1927,218.0371,218.0857,34390.0
2023-09-01 12:45:00,224.24,224.41,224.21,224.41,23566.0,218.0857,218.251,218.0565,218.251,23566.0
2023-09-01 12:50:00,224.4,224.62,224.39,224.53,21203.0,218.2413,218.4553,218.2316,218.3677,21203.0
2023-09-01 12:55:00,224.52,224.56,224.47,224.5,23355.0,218.358,218.3969,218.3094,218.3386,23355.0
2023-09-01 13:00:00,224.5,224.55,224.38,224.41,11184.0,218.3386,218.3872,218.2219,218.251,11184.0
2023-09-01 13:05:00,224.39,224.46,224.34,224.36,16145.0,218.2316,218.2997,218.183,218.2024,16145.0
2023-09-01 13:10:00,224.36,224.44,224.35,224.41,18932.0,218.2024,218.2802,218.1927,218.251,18932.0
2023-09-01 13:15:00,224.4,224.48,224.39,224.47,14122.0,218.2413,218.3191,218.2316,218.3094,14122.0
2023-09-01 13:20:00,224.45,224.54,224.41,224.41,15712.0,218.2899,218.3775,218.251,218.251,15712.0
2023-09-01 13:25:00,224.4,224.4,224.29,224.3,20535.0,218.2413,218.2413,218.1343,218.1441,20535.0
2023-09-01 13:30:00,224.31,224.44,224.29,224.36,12308.0,218.1538,218.2802,218.1343,218.2024,12308.0
2023-09-01 13:35:00,224.37,224.44,224.37,224.41,12542.0,218.2121,218.2802,218.2121,218.251,12542.0
2023-09-01 13:40:00,224.42,224.42,224.26,224.27,12971.0,218.2608,218.2608,218.1051,218.1149,12971.0
2023-09-01 13:45:00,224.26,224.31,224.22,224.28,11207.0,218.1051,218.1538,218.0662,218.1246,11207.0
2023-09-01 13:50:00,224.27,224.36,224.26,224.35,5373.0,218.1149,218.2024,218.1051,218.1927,5373.0
2023-09-01 13:55:00,224.34,224.47,224.33,224.45,10775.0,218.183,218.3094,218.1732,218.2899,10775.0
2023-09-01 14:00:00,224.45,224.5,224.39,224.49,12529.0,218.2899,218.3386,218.2316,218.3288,12529.0
2023-09-01 14:05:00,224.5,224.51,224.43,224.49,33560.0,218.3386,218.3483,218.2705,218.3288,33560.0
2023-09-01 14:10:00,224.49,224.49,224.41,224.46,9984.0,218.3288,218.3288,218.251,218.2997,9984.0
2023-09-01 14:15:00,224.42,224.44,224.34,224.36,20875.0,218.2608,218.2802,218.183,218.2024,20875.0
2023-09-01 14:20:00,224.36,224.37,224.22,224.24,31821.0,218.2024,218.2121,218.0662,218.0857,31821.0
2023-09-01 14:25:00,224.22,224.26,224.06,224.17,23402.0,218.0662,218.1051,217.9106,218.0176,23402.0
2023-09-01 14:30:00,224.16,224.17,224.06,224.1,21858.0,218.0079,218.0176,217.9106,217.9495,21858.0
2023-09-01 14:35:00,224.1,224.11,224.04,224.11,9247.0,217.9495,217.9593,217.8912,217.9593,9247.0
2023-09-01 14:40:00,224.11,224.25,224.1,224.18,11488.0,217.9593,218.0954,217.9495,218.0273,11488.0
2023-09-01 14:45:00,224.21,224.28,224.2,224.2,15786.0,218.0565,218.1246,218.0468,218.0468,15786.0
2023-09-01 14:50:00,224.22,224.3,224.2,224.29,25285.0,218.0662,218.1441,218.0468,218.1343,25285.0
2023-09-01 14:55:00,224.28,224.36,224.26,224.35,23691.0,218.1246,218.2024,218.1051,218.1927,23691.0
2023-09-01 15:00:00,224.36,224.43,224.33,224.38,29230.0,218.2024,218.2705,218.1732,218.2219,29230.0
2023-09-01 15:05:00,224.37,224.43,224.29,224.41,15941.0,218.2121,218.2705,218.1343,218.251,15941.0
2023-09-01 15:10:00,224.41,224.51,224.34,224.44,27697.0,218.251,218.3483,218.183,218.2802,27697.0
2023-09-01 15:15:00,224.45,224.47,224.38,224.43,17139.0,218.2899,218.3094,218.2219,218.2705,17139.0
2023-09-01 15:20:00,224.45,224.5,224.4,224.5,14544.0,218.2899,218.3386,218.2413,218.3386,14544.0
2023-09-01 15:25:00,224.51,224.59,224.48,224.57,23082.0,218.3483,218.4261,218.3191,218.4066,23082.0
2023-09-01 15:30:00,224.58,224.68,224.57,224.66,24210.0,218.4164,218.5136,218.4066,218.4942,24210.0
2023-09-01 15:35:00,224.66,224.66,224.48,224.55,38765.0,218.4942,218.4942,218.3191,218.3872,38765.0
2023-09-01 15:40:00,224.56,224.62,224.53,224.55,17732.0,218.3969,218.4553,218.3677,218.3872,17732.0
2023-09-01 15:45:00,224.55,224.57,224.4,224.47,40465.0,218.3872,218.4066,218.2413,218.3094,40465.0
2023-09-01 15:50:00,224.42,224.6,224.34,224.59,87656.0,218.2608,218.4358,218.183,218.4261,87656.0
2023-09-01 15:55:00,224.61,224.69,224.49,224.54,83167.0,218.4455,218.5233,218.3288,218.3775,83167.0
2023-09-05 09:30:00,224.26,224.64,224.11,224.14,163990.0,218.1051,218.4747,217.9593,217.9884,163990.0
2023-09-05 09:35:00,224.11,224.12,223.81,223.86,50056.0,217.9593,217.969,217.6675,217.7161,50056.0
2023-09-05 09:40:00,223.82,223.91,223.55,223.6,54147.0,217.6772,217.7648,217.4146,217.4633,54147.0
2023-09-05 09:45:00,223.6,223.84,223.51,223.53,38632.0,217.4633,217.6967,217.3757,217.3952,38632.0
2023-09-05 09:50:00,223.54,223.62,223.42,223.52,30923.0,217.4049,217.4827,217.2882,217.3855,30923.0
2023-09-05 09:55:00,223.51,223.6,223.43,223.51,11716.0,217.3757,217.4633,217.2979,217.3757,11716.0
2023-09-05 10:00:00,223.49,223.59,223.44,223.45,46810.0,217.3563,217.4535,217.3077,217.3174,46810.0
2023-09-05 10:05:00,223.5,223.67,223.42,223.57,19379.0,217.366,217.5313,217.2882,217.4341,19379.0
2023-09-05 10:10:00,223.58,223.76,223.57,223.59,30003.0,217.4438,217.6189,217.4341,217.4535,30003.0
2023-09-05 10:15:00,223.54,223.64,223.38,223.62,73982.0,217.4049,217.5022,217.2493,217.4827,73982.0
2023-09-05 10:20:00,223.6,223.82,223.6,223.82,24063.0,217.4633,217.6772,217.4633,217.6772,24063.0
2023-09-05 10:25:00,223.81,223.93,223.61,223.66,40419.0,217.6675,217.7842,217.473,217.5216,40419.0
2023-09-05 10:30:00,223.67,223.7,223.44,223.44,129121.0,217.5313,217.5605,217.3077,217.3077,129121.0
2023-09-05 10:35:00,223.44,223.56,223.35,223.56,18002.0,217.3077,217.4244,217.2201,217.4244,18002.0
2023-09-05 10:40:00,223.54,223.65,223.47,223.64,12641.0,217.4049,217.5119,217.3368,217.5022,12641.0
2023-09-05 10:45:00,223.64,223.85,223.48,223.83,28054.0,217.5022,217.7064,217.3466,217.6869,28054.0
2023-09-05 10:50:00,223.78,223.91,223.72,223.82,14772.0,217.6383,217.7648,217.58,217.6772,14772.0
2023-09-05 10:55:00,223.81,223.84,223.76,223.81,13786.0,217.6675,217.6967,217.6189,217.6675,13786.0
2023-09-05 11:00:00,223.82,224.15,223.82,224.14,25224.0,217.6772,217.9982,217.6772,217.9884,25224.0
2023-09-05 11:05:00,224.14,224.31,224.13,224.2,10260.0,217.9884,218.1538,217.9787,218.0468,10260.0
2023-09-05 11:10:00,224.18,224.28,224.15,224.18,16783.0,218.0273,218.1246,217.9982,218.0273,16783.0
2023-09-05 11:15:00,224.21,224.28,224.14,224.18,22570.0,218.0565,218.1246,217.9884,218.0273,22570.0
2023-09-05 11:20:00,224.18,224.22,224.05,224.05,24445.0,218.0273,218.0662,217.9009,217.9009,24445.0
2023-09-05 11:25:00,224.06,224.06,223.9,223.9,17702.0,217.9106,217.9106,217.755,217.755,17702.0
2023-09-05 11:30:00,223.9,223.96,223.86,223.88,12690.0,217.755,217.8134,217.7161,217.7356,12690.0
2023-09-05 11:35:00,223.88,223.9,223.69,223.78,11730.0,217.7356,217.755,217.5508,217.6383,11730.0
2023-09-05 11:40:00,223.79,223.81,223.71,223.75,8336.0,217.648,217.6675,217.5702,217.6091,8336.0
2023-09-05 11:45:00,223.75,223.88,223.71,223.83,10046.0,217.6091,217.7356,217.5702,217.6869,10046.0
2023-09-05 11:50:00,223.83,223.9,223.73,223.76,20939.0,217.6869,217.755,217.5897,217.6189,20939.0
2023-09-05 11:55:00,223.76,223.84,223.73,223.83,10990.0,217.6189,217.6967,217.5897,217.6869,10990.0
2023-09-05 12:00:00,223.81,223.95,223.79,223.84,21912.0,217.6675,217.8037,217.648,217.6967,21912.0
2023-09-05 12:05:00,223.88,223.93,223.84,223.92,23127.0,217.7356,217.7842,217.6967,217.7745,23127.0
2023-09-05 12:10:00,223.94,224.01,223.93,224.0,9277.0,217.7939,217.862,217.7842,217.8523,9277.0
2023-09-05 12:15:00,223.99,224.02,223.89,224.01,15199.0,217.8426,217.8717,217.7453,217.862,15199.0
2023-09-05 12:20:00,224.02,224.07,223.97,224.01,7513.0,217.8717,217.9204,217.8231,217.862,7513.0
2023-09-05 12:25:00,223.99,223.99,223.88,223.94,11318.0,217.8426,217.8426,217.7356,217.7939,11318.0
2023-09-05 12:30:00,223.92,224.01,223.91,223.96,7215.0,217.7745,217.862,217.7648,217.8134,7215.0
2023-09-05 12:35:00,223.93,224.05,223.93,224.01,11490.0,217.7842,217.9009,217.7842,217.862,11490.0
2023-09-05 12:40:00,224.01,224.04,223.94,224.01,9952.0,217.862,217.8912,217.7939,217.862,9952.0
2023-09-05 12:45:00,224.0,224.06,223.94,223.97,36477.0,217.8523,217.9106,217.7939,217.8231,36477.0
2023-09-05 12:50:00,223.95,223.95,223.88,223.9,11012.0,217.8037,217.8037,217.7356,217.755,11012.0
2023-09-05 12:55:00,223.9,223.92,223.83,223.87,18070.0,217.755,217.7745,217.6869,217.7259,18070.0
2023-09-05 13:00:00,223.86,223.87,223.72,223.72,16839.0,217.7161,217.7259,217.58,217.58,16839.0
2023-09-05 13:05:00,223.73,223.73,223.59,223.59,21257.0,217.5897,217.5897,217.4535,217.4535,21257.0
2023-09-05 13:10:00,223.6,223.64,223.54,223.62,9949.0,217.4633,217.5022,217.4049,217.4827,9949.0
2023-09-05 13:15:00,223.62,223.65,223.55,223.6,41371.0,217.4827,217.5119,217.4146,217.4633,41371.0
2023-09-05 13:20:00,223.6,223.63,223.51,223.59,16452.0,217.4633,217.4924,217.3757,217.4535,16452.0
2023-09-05 13:25:00,223.59,223.61,223.52,223.53,13019.0,217.4535,217.473,217.3855,217.3952,13019.0
2023-09-05 13:30:00,223.53,223.61,223.48,223.55,18211.0,217.3952,217.473,217.3466,217.4146,18211.0
2023-09-05 13:35:00,223.53,223.66,223.53,223.62,16127.0,217.3952,217.5216,217.3952,217.4827,16127.0
2023-09-05 13:40:00,223.61,223.72,223.59,223.64,9238.0,217.473,217.58,217.4535,217.5022,9238.0
2023-09-05 13:45:00,223.67,223.7,223.62,223.65,5817.0,217.5313,217.5605,217.4827,217.5119,5817.0
2023-09-05 13:50:00,223.66,223.72,223.65,223.71,10920.0,217.5216,217.58,217.5119,217.5702,10920.0
2023-09-05 13:55:00,223.73,223.74,223.63,223.71,23500.0,217.5897,217.5994,217.4924,217.5702,23500.0
2023-09-05 14:00:00,223.73,223.76,223.69,223.72,13373.0,217.5897,217.6189,217.5508,217.58,13373.0
2023-09-05 14:05:00,223.7,223.7,223.56,223.61,14557.0,217.5605,217.5605,217.4244,217.473,14557.0
2023-09-05 14:10:00,223.6,223.66,223.55,223.65,11514.0,217.4633,217.5216,217.4146,217.5119,11514.0
2023-09-05 14:15:00,223.66,223.83,223.65,223.83,24226.0,217.5216,217.6869,217.5119,217.6869,24226.0
2023-09-05 14:20:00,223.85,223.85,223.73,223.8,22099.0,217.7064,217.7064,217.5897,217.6578,22099.0
2023-09-05 14:25:00,223.81,223.91,223.77,223.87,9415.0,217.6675,217.7648,217.6286,217.7259,9415.0
2023-09-05 14:30:00,223.87,223.9,223.81,223.84,16082.0,217.7259,217.755,217.6675,217.6967,16082.0
2023-09-05 14:35:00,223.82,223.83,223.74,223.78,15056.0,217.6772,217.6869,217.5994,217.6383,15056.0
2023-09-05 14:40:00,223.76,223.83,223.76,223.79,12018.0,217.6189,217.6869,217.6189,217.648,12018.0
2023-09-05 14:45:00,223.8,223.9,223.77,223.88,11635.0,217.6578,217.755,217.6286,217.7356,11635.0
2023-09-05 14:50:00,223.84,223.95,223.84,223.9,18472.0,217.6967,217.8037,217.6967,217.755,18472.0
2023-09-05 14:55:00,223.89,223.98,223.87,223.98,9420.0,217.7453,217.8328,217.7259,217.8328,9420.0
2023-09-05 15:00:00,223.96,223.96,223.77,223.83,18500.0,217.8134,217.8134,217.6286,217.6869,18500.0
2023-09-05 15:05:00,223.82,223.84,223.73,223.74,32160.0,217.6772,217.6967,217.5897,217.5994,32160.0
2023-09-05 15:10:00,223.75,223.75,223.53,223.58,29660.0,217.6091,217.6091,217.3952,217.4438,29660.0
2023-09-05 15:15:00,223.56,223.63,223.54,223.57,10592.0,217.4244,217.4924,217.4049,217.4341,10592.0
2023-09-05 15:20:00,223.6,223.67,223.59,223.63,11226.0,217.4633,217.5313,217.4535,217.4924,11226.0
2023-09-05 15:25:00,223.62,223.65,223.51,223.59,21388.0,217.4827,217.5119,217.3757,217.4535,21388.0
2023-09-05 15:30:00,223.6,223.67,223.57,223.62,17397.0,217.4633,217.5313,217.4341,217.4827,17397.0
2023-09-05 15:35:00,223.62,223.79,223.61,223.78,45353.0,217.4827,217.648,217.473,217.6383,45353.0
2023-09-05 15:40:00,223.79,223.84,223.77,223.82,17075.0,217.648,217.6967,217.6286,217.6772,17075.0
2023-09-05 15:45:00,223.81,223.85,223.57,223.57,31541.0,217.6675,217.7064,217.4341,217.4341,31541.0
2023-09-05 15:50:00,223.58,223.61,223.41,223.47,41022.0,217.4438,217.473,217.2785,217.3368,41022.0
2023-09-05 15:55:00,223.46,223.47,223.28,223.34,57240.0,217.3271,217.3368,217.152,217.2104,57240.0
2023-09-06 09:30:00,222.99,223.0,222.61,222.7,99732.0,216.87,216.8797,216.5004,216.588,99732.0
2023-09-06 09:35:00,222.7,222.7,222.58,222.66,54758.0,216.588,216.588,216.4713,216.5491,54758.0
2023-09-06 09:40:00,222.65,223.09,222.62,223.02,29452.0,216.5393,216.9673,216.5102,216.8992,29452.0
2023-09-06 09:45:00,223.05,223.18,222.77,222.83,29159.0,216.9284,217.0548,216.656,216.7144,29159.0
2023-09-06 09:50:00,222.8,223.04,222.8,222.91,18878.0,216.6852,216.9186,216.6852,216.7922,18878.0
2023-09-06 09:55:00,222.88,222.95,222.83,222.86,10850.0,216.763,216.8311,216.7144,216.7436,10850.0
2023-09-06 10:00:00,222.81,222.81,222.2,222.26,69895.0,216.6949,216.6949,216.1017,216.16,69895.0
2023-09-06 10:05:00,222.23,222.42,222.14,222.35,23454.0,216.1309,216.3156,216.0433,216.2476,23454.0
2023-09-06 10:10:00,222.31,222.38,222.18,222.22,21439.0,216.2087,216.2767,216.0822,216.1211,21439.0
2023-09-06 10:15:00,222.3,222.5,222.23,222.44,17806.0,216.1989,216.3935,216.1309,216.3351,17806.0
2023-09-06 10:20:00,222.53,222.53,222.08,222.1,109121.0,216.4226,216.4226,215.985,216.0044,109121.0
2023-09-06 10:25:00,222.06,222.18,221.91,221.92,33797.0,215.9655,216.0822,215.8196,215.8294,33797.0
2023-09-06 10:30:00,221.9,222.08,221.87,222.05,28298.0,215.8099,215.985,215.7807,215.9558,28298.0
2023-09-06 10:35:00,222.06,222.14,221.97,222.05,21815.0,215.9655,216.0433,215.878,215.9558,21815.0
2023-09-06 10:40:00,222.05,222.1,221.95,222.02,9643.0,215.9558,216.0044,215.8585,215.9266,9643.0
2023-09-06 10:45:00,221.94,222.0,221.83,221.84,19770.0,215.8488,215.9072,215.7418,215.7516,19770.0
2023-09-06 10:50:00,221.82,221.91,221.65,221.9,15544.0,215.7321,215.8196,215.5668,215.8099,15544.0
2023-09-06 10:55:00,221.89,221.9,221.7,221.7,19246.0,215.8002,215.8099,215.6154,215.6154,19246.0
2023-09-06 11:00:00,221.67,221.72,221.62,221.7,15332.0,215.5862,215.6349,215.5376,215.6154,15332.0
2023-09-06 11:05:00,221.68,221.77,221.57,221.57,45620.0,215.596,215.6835,215.489,215.489,45620.0
2023-09-06 11:10:00,221.57,221.6,221.42,221.5,33328.0,215.489,215.5182,215.3431,215.4209,33328.0
2023-09-06 11:15:00,221.5,221.7,221.48,221.7,24751.0,215.4209,215.6154,215.4014,215.6154,24751.0
2023-09-06 11:20:00,221.7,221.7,221.57,221.66,27812.0,215.6154,215.6154,215.489,215.5765,27812.0
2023-09-06 11:25:00,221.66,221.79,221.6,221.73,46546.0,215.5765,215.7029,215.5182,215.6446,46546.0
2023-09-06 11:30:00,221.72,221.74,221.6,221.67,178611.0,215.6349,215.6543,215.5182,215.5862,178611.0
2023-09-06 11:35:00,221.65,221.78,221.6,221.69,17675.0,215.5668,215.6932,215.5182,215.6057,17675.0
2023-09-06 11:40:00,221.68,221.79,221.66,221.79,10385.0,215.596,215.7029,215.5765,215.7029,10385.0
2023-09-06 11:45:00,221.78,221.79,221.62,221.64,10646.0,215.6932,215.7029,215.5376,215.5571,10646.0
2023-09-06 11:50:00,221.62,221.74,221.6,221.64,16587.0,215.5376,215.6543,215.5182,215.5571,16587.0
2023-09-06 11:55:00,221.61,221.72,221.53,221.59,15259.0,215.5279,215.6349,215.4501,215.5084,15259.0
2023-09-06 12:00:00,221.58,221.64,221.54,221.63,19699.0,215.4987,215.5571,215.4598,215.5473,19699.0
2023-09-06 12:05:00,221.62,221.67,221.45,221.45,18284.0,215.5376,215.5862,215.3723,215.3723,18284.0
2023-09-06 12:10:00,221.45,221.56,221.44,221.54,18047.0,215.3723,215.4793,215.3625,215.4598,18047.0
2023-09-06 12:15:00,221.53,221.58,221.43,221.44,10436.0,215.4501,215.4987,215.3528,215.3625,10436.0
2023-09-06 12:20:00,221.43,221.51,221.39,221.5,19551.0,215.3528,215.4306,215.3139,215.4209,19551.0
2023-09-06 12:25:00,221.49,221.5,221.2,221.23,17095.0,215.4112,215.4209,215.1291,215.1583,17095.0
2023-09-06 12:30:00,221.21,221.28,221.13,221.28,30931.0,215.1389,215.2069,215.0611,215.2069,30931.0
2023-09-06 12:35:00,221.27,221.27,221.16,221.2,12580.0,215.1972,215.1972,215.0902,215.1291,12580.0
2023-09-06 12:40:00,221.18,221.18,220.97,220.97,19718.0,215.1097,215.1097,214.9054,214.9054,19718.0
2023-09-06 12:45:00,220.98,221.03,220.92,220.96,28242.0,214.9152,214.9638,214.8568,214.8957,28242.0
2023-09-06 12:50:00,220.95,221.03,220.89,220.9,14176.0,214.886,214.9638,214.8276,214.8374,14176.0
2023-09-06 12:55:00,220.88,220.95,220.84,220.95,22274.0,214.8179,214.886,214.779,214.886,22274.0
2023-09-06 13:00:00,220.92,220.93,220.75,220.85,17444.0,214.8568,214.8665,214.6915,214.7887,17444.0
2023-09-06 13:05:00,220.82,221.02,220.81,221.02,10120.0,214.7596,214.9541,214.7498,214.9541,10120.0
2023-09-06 13:10:00,221.01,221.19,221.0,221.19,15767.0,214.9443,215.1194,214.9346,215.1194,15767.0
2023-09-06 13:15:00,221.16,221.38,221.15,221.38,26580.0,215.0902,215.3042,215.0805,215.3042,26580.0
2023-09-06 13:20:00,221.39,221.4,221.27,221.3,12030.0,215.3139,215.3236,215.1972,215.2264,12030.0
2023-09-06 13:25:00,221.28,221.34,221.21,221.27,23606.0,215.2069,215.2653,215.1389,215.1972,23606.0
2023-09-06 13:30:00,221.3,221.32,221.26,221.31,6423.0,215.2264,215.2458,215.1875,215.2361,6423.0
2023-09-06 13:35:00,221.28,221.41,221.27,221.41,6121.0,215.2069,215.3334,215.1972,215.3334,6121.0
2023-09-06 13:40:00,221.39,221.42,221.25,221.38,24377.0,215.3139,215.3431,215.1778,215.3042,24377.0
2023-09-06 13:45:00,221.36,221.52,221.35,221.52,11345.0,215.2847,215.4403,215.275,215.4403,11345.0
2023-09-06 13:50:00,221.52,221.53,221.38,221.39,8240.0,215.4403,215.4501,215.3042,215.3139,8240.0
2023-09-06 13:55:00,221.43,221.58,221.4,221.46,25506.0,215.3528,215.4987,215.3236,215.382,25506.0
2023-09-06 14:00:00,221.43,221.58,221.39,221.44,13086.0,215.3528,215.4987,215.3139,215.3625,13086.0
2023-09-06 14:05:00,221.45,221.61,221.42,221.58,19467.0,215.3723,215.5279,215.3431,215.4987,19467.0
2023-09-06 14:10:00,221.58,221.59,221.47,221.57,8716.0,215.4987,215.5084,215.3917,215.489,8716.0
2023-09-06 14:15:00,221.55,221.57,221.42,221.53,28388.0,215.4695,215.489,215.3431,215.4501,28388.0
2023-09-06 14:20:00,221.48,221.54,221.46,221.49,14609.0,215.4014,215.4598,215.382,215.4112,14609.0
2023-09-06 14:25:00,221.52,221.69,221.51,221.67,11871.0,215.4403,215.6057,215.4306,215.5862,11871.0
2023-09-06 14:30:00,221.69,221.86,221.68,221.75,15042.0,215.6057,215.771,215.596,215.664,15042.0
2023-09-06 14:35:00,221.72,221.83,221.72,221.8,12149.0,215.6349,215.7418,215.6349,215.7127,12149.0
2023-09-06 14:40:00,221.81,221.83,221.75,221.82,10692.0,215.7224,215.7418,215.664,215.7321,10692.0
2023-09-06 14:45:00,221.84,221.86,221.8,221.83,8970.0,215.7516,215.771,215.7127,215.7418,8970.0
2023-09-06 14:50:00,221.85,221.9,221.83,221.88,8635.0,215.7613,215.8099,215.7418,215.7905,8635.0
2023-09-06 14:55:00,221.87,221.88,221.72,221.77,13224.0,215.7807,215.7905,215.6349,215.6835,13224.0
2023-09-06 15:00:00,221.77,221.81,221.55,221.58,15382.0,215.6835,215.7224,215.4695,215.4987,15382.0
2023-09-06 15:05:00,221.57,221.58,221.49,221.51,14816.0,215.489,215.4987,215.4112,215.4306,14816.0
2023-09-06 15:10:00,221.5,221.72,221.48,221.71,12970.0,215.4209,215.6349,215.4014,215.6251,12970.0
2023-09-06 15:15:00,221.72,221.86,221.72,221.79,20169.0,215.6349,215.771,215.6349,215.7029,20169.0
2023-09-06 15:20:00,221.85,221.91,221.79,221.87,11257.0,215.7613,215.8196,215.7029,215.7807,11257.0
2023-09-06 15:25:00,221.89,221.9,221.69,221.73,18885.0,215.8002,215.8099,215.6057,215.6446,18885.0
2023-09-06 15:30:00,221.74,221.84,221.7,221.81,29248.0,215.6543,215.7516,215.6154,215.7224,29248.0
2023-09-06 15:35:00,221.82,221.9,221.82,221.84,18671.0,215.7321,215.8099,215.7321,215.7516,18671.0
2023-09-06 15:40:00,221.84,221.9,221.8,221.86,18644.0,215.7516,215.8099,215.7127,215.771,18644.0
2023-09-06 15:45:00,221.87,221.9,221.74,221.84,24082.0,215.7807,215.8099,215.6543,215.7516,24082.0
2023-09-06 15:50:00,221.85,221.94,221.69,221.78,51329.0,215.7613,215.8488,215.6057,215.6932,51329.0
2023-09-06 15:55:00,221.79,222.0,221.76,221.92,43239.0,215.7029,215.9072,215.6738,215.8294,43239.0
2023-09-07 09:30:00,220.38,220.6,220.25,220.58,139281.0,214.3316,214.5456,214.2052,214.5261,139281.0
2023-09-07 09:35:00,220.62,220.77,220.51,220.76,59953.0,214.565,214.7109,214.4581,214.7012,59953.0
2023-09-07 09:40:00,220.75,220.95,220.63,220.82,21735.0,214.6915,214.886,214.5748,214.7596,21735.0
2023-09-07 09:45:00,220.81,220.81,220.59,220.64,22604.0,214.7498,214.7498,214.5359,214.5845,22604.0
2023-09-07 09:50:00,220.58,220.69,220.31,220.31,15784.0,214.5261,214.6331,214.2636,214.2636,15784.0
2023-09-07 09:55:00,220.32,220.39,220.24,220.36,27046.0,214.2733,214.3414,214.1955,214.3122,27046.0
2023-09-07 10:00:00,220.34,220.42,220.1,220.16,35139.0,214.2927,214.3705,214.0593,214.1177,35139.0
2023-09-07 10:05:00,220.16,220.32,220.09,220.3,16045.0,214.1177,214.2733,214.0496,214.2538,16045.0
2023-09-07 10:10:00,220.29,220.54,220.28,220.37,39341.0,214.2441,214.4872,214.2344,214.3219,39341.0
2023-09-07 10:15:00,220.35,220.46,220.24,220.29,108414.0,214.3025,214.4094,214.1955,214.2441,108414.0
2023-09-07 10:20:00,220.34,220.48,220.23,220.27,24533.0,214.2927,214.4289,214.1858,214.2247,24533.0
2023-09-07 10:25:00,220.28,220.38,220.21,220.29,79339.0,214.2344,214.3316,214.1663,214.2441,79339.0
2023-09-07 10:30:00,220.3,220.33,220.08,220.1,126013.0,214.2538,214.283,214.0399,214.0593,126013.0
2023-09-07 10:35:00,220.11,220.64,220.1,220.62,100944.0,214.069,214.5845,214.0593,214.565,100944.0
2023-09-07 10:40:00,220.62,220.99,220.6,220.94,44249.0,214.565,214.9249,214.5456,214.8763,44249.0
2023-09-07 10:45:00,220.96,221.01,220.84,220.84,30042.0,214.8957,214.9443,214.779,214.779,30042.0
2023-09-07 10:50:00,220.84,220.87,220.67,220.7,16205.0,214.779,214.8082,214.6137,214.6429,16205.0
2023-09-07 10:55:00,220.7,220.81,220.67,220.7,10389.0,214.6429,214.7498,214.6137,214.6429,10389.0
2023-09-07 11:00:00,220.72,220.94,220.72,220.92,17123.0,214.6623,214.8763,214.6623,214.8568,17123.0
2023-09-07 11:05:00,220.96,221.0,220.84,220.94,18892.0,214.8957,214.9346,214.779,214.8763,18892.0
2023-09-07 11:10:00,220.92,221.01,220.84,220.88,21610.0,214.8568,214.9443,214.779,214.8179,21610.0
2023-09-07 11:15:00,220.89,221.03,220.82,220.91,21386.0,214.8276,214.9638,214.7596,214.8471,21386.0
2023-09-07 11:20:00,220.9,221.01,220.78,220.84,26782.0,214.8374,214.9443,214.7207,214.779,26782.0
2023-09-07 11:25:00,220.83,220.91,220.79,220.82,15410.0,214.7693,214.8471,214.7304,214.7596,15410.0
2023-09-07 11:30:00,220.81,221.1,220.75,221.08,11513.0,214.7498,215.0319,214.6915,215.0124,11513.0
2023-09-07 11:35:00,221.1,221.19,221.07,221.09,18087.0,215.0319,215.1194,215.0027,215.0221,18087.0
2023-09-07 11:40:00,221.03,221.04,220.86,220.88,12991.0,214.9638,214.9735,214.7985,214.8179,12991.0
2023-09-07 11:45:00,220.88,220.93,220.81,220.83,15520.0,214.8179,214.8665,214.7498,214.7693,15520.0
2023-09-07 11:50:00,220.82,220.84,220.67,220.67,29615.0,214.7596,214.779,214.6137,214.6137,29615.0
2023-09-07 11:55:00,220.65,220.75,220.64,220.7,21768.0,214.5942,214.6915,214.5845,214.6429,21768.0
2023-09-07 12:00:00,220.69,220.93,220.68,220.9,9262.0,214.6331,214.8665,214.6234,214.8374,9262.0
2023-09-07 12:05:00,220.89,221.12,220.89,221.04,13025.0,214.8276,215.0513,214.8276,214.9735,13025.0
2023-09-07 12:10:00,221.03,221.1,221.0,221.04,8586.0,214.9638,215.0319,214.9346,214.9735,8586.0
2023-09-07 12:15:00,221.08,221.16,221.07,221.15,89615.0,215.0124,215.0902,215.0027,215.0805,89615.0
2023-09-07 12:20:00,221.13,221.19,220.97,221.18,62284.0,215.0611,215.1194,214.9054,215.1097,62284.0
2023-09-07 12:25:00,221.18,221.27,221.17,221.23,12009.0,215.1097,215.1972,215.1,215.1583,12009.0
2023-09-07 12:30:00,221.23,221.31,221.21,221.24,8070.0,215.1583,215.2361,215.1389,215.168,8070.0
2023-09-07 12:35:00,221.28,221.32,221.16,221.19,13327.0,215.2069,215.2458,215.0902,215.1194,13327.0
2023-09-07 12:40:00,221.19,221.2,221.06,221.07,90478.0,215.1194,215.1291,214.993,215.0027,90478.0
2023-09-07 12:45:00,221.09,221.16,221.03,221.05,11864.0,215.0221,215.0902,214.9638,214.9832,11864.0
2023-09-07 12:50:00,221.05,221.07,220.94,221.07,7377.0,214.9832,215.0027,214.8763,215.0027,7377.0
2023-09-07 12:55:00,221.12,221.12,220.94,220.95,13131.0,215.0513,215.0513,214.8763,214.886,13131.0
2023-09-07 13:00:00,220.95,221.13,220.9,221.09,34678.0,214.886,215.0611,214.8374,215.0221,34678.0
2023-09-07 13:05:00,221.08,221.1,220.88,220.96,13804.0,215.0124,215.0319,214.8179,214.8957,13804.0
2023-09-07 13:10:00,220.96,221.01,220.92,220.98,13335.0,214.8957,214.9443,214.8568,214.9152,13335.0
2023-09-07 13:15:00,220.95,221.25,220.9,221.22,12291.0,214.886,215.1778,214.8374,215.1486,12291.0
2023-09-07 13:20:00,221.23,221.27,221.19,221.19,8741.0,215.1583,215.1972,215.1194,215.1194,8741.0
2023-09-07 13:25:00,221.2,221.27,221.12,221.26,28247.0,215.1291,215.1972,215.0513,215.1875,28247.0
2023-09-07 13:30:00,221.26,221.32,221.14,221.16,12542.0,215.1875,215.2458,215.0708,215.0902,12542.0
2023-09-07 13:35:00,221.14,221.16,221.07,221.13,13055.0,215.0708,215.0902,215.0027,215.0611,13055.0
2023-09-07 13:40:00,221.12,221.25,221.07,221.2,11961.0,215.0513,215.1778,215.0027,215.1291,11961.0
2023-09-07 13:45:00,221.2,221.27,221.15,221.17,14472.0,215.1291,215.1972,215.0805,215.1,14472.0
2023-09-07 13:50:00,221.18,221.29,221.17,221.26,8396.0,215.1097,215.2167,215.1,215.1875,8396.0
2023-09-07 13:55:00,221.29,221.34,221.23,221.27,18799.0,215.2167,215.2653,215.1583,215.1972,18799.0
2023-09-07 14:00:00,221.27,221.39,221.27,221.37,13542.0,215.1972,215.3139,215.1972,215.2945,13542.0
2023-09-07 14:05:00,221.37,221.37,221.23,221.25,22726.0,215.2945,215.2945,215.1583,215.1778,22726.0
2023-09-07 14:10:00,221.25,221.31,221.18,221.2,136072.0,215.1778,215.2361,215.1097,215.1291,136072.0
2023-09-07 14:15:00,221.2,221.24,221.16,221.19,30729.0,215.1291,215.168,215.0902,215.1194,30729.0
2023-09-07 14:20:00,221.18,221.19,221.11,221.12,18422.0,215.1097,215.1194,215.0416,215.0513,18422.0
2023-09-07 14:25:00,221.13,221.15,220.96,220.96,20678.0,215.0611,215.0805,214.8957,214.8957,20678.0
2023-09-07 14:30:00,220.94,221.05,220.83,220.9,29951.0,214.8763,214.9832,214.7693,214.8374,29951.0
2023-09-07 14:35:00,220.9,220.92,220.81,220.84,17035.0,214.8374,214.8568,214.7498,214.779,17035.0
2023-09-07 14:40:00,220.83,221.02,220.82,220.98,14565.0,214.7693,214.9541,214.7596,214.9152,14565.0
2023-09-07 14:45:00,221.02,221.09,220.97,221.08,9594.0,214.9541,215.0221,214.9054,215.0124,9594.0
2023-09-07 14:50:00,221.08,221.18,221.03,221.18,10435.0,215.0124,215.1097,214.9638,215.1097,10435.0
2023-09-07 14:55:00,221.17,221.28,221.17,221.22,11489.0,215.1,215.2069,215.1,215.1486,11489.0
2023-09-07 15:00:00,221.21,221.27,221.14,221.16,20013.0,215.1389,215.1972,215.0708,215.0902,20013.0
2023-09-07 15:05:00,221.17,221.17,220.88,220.96,19999.0,215.1,215.1,214.8179,214.8957,19999.0
2023-09-07 15:10:00,220.97,221.15,220.97,221.14,14667.0,214.9054,215.0805,214.9054,215.0708,14667.0
2023-09-07 15:15:00,221.16,221.24,221.13,221.17,48760.0,215.0902,215.168,215.0611,215.1,48760.0
2023-09-07 15:20:00,221.2,221.21,221.13,221.13,7916.0,215.1291,215.1389,215.0611,215.0611,7916.0
2023-09-07 15:25:00,221.13,221.22,221.06,221.21,16201.0,215.0611,215.1486,214.993,215.1389,16201.0
2023-09-07 15:30:00,221.2,221.26,221.12,221.14,16121.0,215.1291,215.1875,215.0513,215.0708,16121.0
2023-09-07 15:35:00,221.14,221.17,221.06,221.06,37635.0,215.0708,215.1,214.993,214.993,37635.0
2023-09-07 15:40:00,221.06,221.31,221.04,221.31,26066.0,214.993,215.2361,214.9735,215.2361,26066.0
2023-09-07 15:45:00,221.3,221.36,221.25,221.32,23661.0,215.2264,215.2847,215.1778,215.2458,23661.0
2023-09-07 15:50:00,221.35,221.5,221.12,221.22,41390.0,215.275,215.4209,215.0513,215.1486,41390.0
2023-09-07 15:55:00,221.21,221.27,221.03,221.17,72074.0,215.1389,215.1972,214.9638,215.1,72074.0
2023-09-08 09:30:00,221.21,221.68,221.17,221.64,70240.0,215.1389,215.596,215.1,215.5571,70240.0
2023-09-08 09:35:00,221.65,221.73,221.51,221.52,28497.0,215.5668,215.6446,215.4306,215.4403,28497.0
2023-09-08 09:40:00,221.55,221.69,221.48,221.59,17809.0,215.4695,215.6057,215.4014,215.5084,17809.0
2023-09-08 09:45:00,221.6,221.63,221.41,221.63,9825.0,215.5182,215.5473,215.3334,215.5473,9825.0
2023-09-08 09:50:00,221.63,221.64,221.51,221.51,11085.0,215.5473,215.5571,215.4306,215.4306,11085.0
2023-09-08 09:55:00,221.43,221.49,221.31,221.48,15861.0,215.3528,215.4112,215.2361,215.4014,15861.0
2023-09-08 10:00:00,221.58,221.83,221.5,221.78,29944.0,215.4987,215.7418,215.4209,215.6932,29944.0
2023-09-08 10:05:00,221.83,221.98,221.66,221.73,17369.0,215.7418,215.8877,215.5765,215.6446,17369.0
2023-09-08 10:10:00,221.69,221.93,221.68,221.87,20743.0,215.6057,215.8391,215.596,215.7807,20743.0
2023-09-08 10:15:00,221.88,222.01,221.88,221.94,56898.0,215.7905,215.9169,215.7905,215.8488,56898.0
2023-09-08 10:20:00,221.95,222.11,221.93,222.09,37069.0,215.8585,216.0142,215.8391,215.9947,37069.0
2023-09-08 10:25:00,222.08,222.11,222.01,222.06,235902.0,215.985,216.0142,215.9169,215.9655,235902.0
2023-09-08 10:30:00,222.1,222.18,221.84,221.92,24482.0,216.0044,216.0822,215.7516,215.8294,24482.0
2023-09-08 10:35:00,221.99,222.03,221.87,221.94,14106.0,215.8974,215.9364,215.7807,215.8488,14106.0
2023-09-08 10:40:00,221.94,221.95,221.73,221.86,16296.0,215.8488,215.8585,215.6446,215.771,16296.0
2023-09-08 10:45:00,221.83,221.85,221.72,221.82,43918.0,215.7418,215.7613,215.6349,215.7321,43918.0
2023-09-08 10:50:00,221.86,221.99,221.74,221.87,18073.0,215.771,215.8974,215.6543,215.7807,18073.0
2023-09-08 10:55:00,221.84,221.93,221.6,221.6,17272.0,215.7516,215.8391,215.5182,215.5182,17272.0
2023-09-08 11:00:00,221.59,221.85,221.54,221.8,13822.0,215.5084,215.7613,215.4598,215.7127,13822.0
2023-09-08 11:05:00,221.77,221.82,221.61,221.66,9151.0,215.6835,215.7321,215.5279,215.5765,9151.0
2023-09-08 11:10:00,221.64,221.95,221.59,221.95,17331.0,215.5571,215.8585,215.5084,215.8585,17331.0
2023-09-08 11:15:00,221.95,222.01,221.86,221.95,23359.0,215.8585,215.9169,215.771,215.8585,23359.0
2023-09-08 11:20:00,221.93,222.0,221.9,221.95,74015.0,215.8391,215.9072,215.8099,215.8585,74015.0
2023-09-08 11:25:00,221.95,222.03,221.93,221.98,24588.0,215.8585,215.9364,215.8391,215.8877,24588.0
2023-09-08 11:30:00,221.98,222.13,221.95,222.09,23516.0,215.8877,216.0336,215.8585,215.9947,23516.0
2023-09-08 11:35:00,222.08,222.1,222.02,222.07,26407.0,215.985,216.0044,215.9266,215.9753,26407.0
2023-09-08 11:40:00,222.08,222.09,221.91,221.95,22690.0,215.985,215.9947,215.8196,215.8585,22690.0
2023-09-08 11:45:00,221.95,221.95,221.87,221.9,24466.0,215.8585,215.8585,215.7807,215.8099,24466.0
2023-09-08 11:50:00,221.89,221.91,221.82,221.91,18845.0,215.8002,215.8196,215.7321,215.8196,18845.0
2023-09-08 11:55:00,221.92,221.93,221.73,221.76,19259.0,215.8294,215.8391,215.6446,215.6738,19259.0
2023-09-08 12:00:00,221.78,221.78,221.64,221.73,17695.0,215.6932,215.6932,215.5571,215.6446,17695.0
2023-09-08 12:05:00,221.73,221.78,221.7,221.73,18913.0,215.6446,215.6932,215.6154,215.6446,18913.0
2023-09-08 12:10:00,221.73,221.87,221.72,221.86,14818.0,215.6446,215.7807,215.6349,215.771,14818.0
2023-09-08 12:15:00,221.88,222.05,221.87,222.03,19331.0,215.7905,215.9558,215.7807,215.9364,19331.0
2023-09-08 12:20:00,222.04,222.07,221.93,222.03,22158.0,215.9461,215.9753,215.8391,215.9364,22158.0
2023-09-08 12:25:00,222.0,222.0,221.81,221.83,15850.0,215.9072,215.9072,215.7224,215.7418,15850.0
2023-09-08 12:30:00,221.8,221.8,221.6,221.75,20508.0,215.7127,215.7127,215.5182,215.664,20508.0
2023-09-08 12:35:00,221.73,221.73,221.65,221.72,10443.0,215.6446,215.6446,215.5668,215.6349,10443.0
2023-09-08 12:40:00,221.73,221.87,221.73,221.8,7214.0,215.6446,215.7807,215.6446,215.7127,7214.0
2023-09-08 12:45:00,221.81,221.81,221.59,221.59,15768.0,215.7224,215.7224,215.5084,215.5084,15768.0
2023-09-08 12:50:00,221.6,221.63,221.5,221.59,30156.0,215.5182,215.5473,215.4209,215.5084,30156.0
2023-09-08 12:55:00,221.59,221.69,221.58,221.68,14651.0,215.5084,215.6057,215.4987,215.596,14651.0
2023-09-08 13:00:00,221.74,221.74,221.52,221.6,10496.0,215.6543,215.6543,215.4403,215.5182,10496.0
2023-09-08 13:05:00,221.6,221.61,221.51,221.56,6202.0,215.5182,215.5279,215.4306,215.4793,6202.0
2023-09-08 13:10:00,221.53,221.59,221.48,221.59,6392.0,215.4501,215.5084,215.4014,215.5084,6392.0
2023-09-08 13:15:00,221.6,221.74,221.6,221.74,5830.0,215.5182,215.6543,215.5182,215.6543,5830.0
2023-09-08 13:20:00,221.76,221.76,221.63,221.63,10402.0,215.6738,215.6738,215.5473,215.5473,10402.0
2023-09-08 13:25:00,221.62,221.64,221.51,221.58,11882.0,215.5376,215.5571,215.4306,215.4987,11882.0
2023-09-08 13:30:00,221.56,221.64,221.52,221.6,7886.0,215.4793,215.5571,215.4403,215.5182,7886.0
2023-09-08 13:35:00,221.55,221.63,221.5,221.63,3733.0,215.4695,215.5473,215.4209,215.5473,3733.0
2023-09-08 13:40:00,221.59,221.71,221.54,221.65,6768.0,215.5084,215.6251,215.4598,215.5668,6768.0
2023-09-08 13:45:00,221.64,221.67,221.6,221.64,12768.0,215.5571,215.5862,215.5182,215.5571,12768.0
2023-09-08 13:50:00,221.65,221.66,221.49,221.52,7634.0,215.5668,215.5765,215.4112,215.4403,7634.0
2023-09-08 13:55:00,221.51,221.65,221.5,221.65,14380.0,215.4306,215.5668,215.4209,215.5668,14380.0
2023-09-08 14:00:00,221.65,221.8,221.65,221.79,15377.0,215.5668,215.7127,215.5668,215.7029,15377.0
2023-09-08 14:05:00,221.78,221.8,221.7,221.72,10483.0,215.6932,215.7127,215.6154,215.6349,10483.0
2023-09-08 14:10:00,221.73,221.73,221.26,221.29,24607.0,215.6446,215.6446,215.1875,215.2167,24607.0
2023-09-08 14:15:00,221.26,221.33,221.24,221.29,15314.0,215.1875,215.2556,215.168,215.2167,15314.0
2023-09-08 14:20:00,221.3,221.4,221.28,221.33,30436.0,215.2264,215.3236,215.2069,215.2556,30436.0
2023-09-08 14:25:00,221.32,221.38,221.25,221.36,11807.0,215.2458,215.3042,215.1778,215.2847,11807.0
2023-09-08 14:30:00,221.34,221.35,221.23,221.25,29152.0,215.2653,215.275,215.1583,215.1778,29152.0
2023-09-08 14:35:00,221.27,221.43,221.18,221.18,23300.0,215.1972,215.3528,215.1097,215.1097,23300.0
2023-09-08 14:40:00,221.19,221.4,221.19,221.39,14172.0,215.1194,215.3236,215.1194,215.3139,14172.0
2023-09-08 14:45:00,221.33,221.33,221.23,221.26,3972.0,215.2556,215.2556,215.1583,215.1875,3972.0
2023-09-08 14:50:00,221.26,221.33,221.17,221.18,13344.0,215.1875,215.2556,215.1,215.1097,13344.0
2023-09-08 14:55:00,221.21,221.25,221.15,221.19,8603.0,215.1389,215.1778,215.0805,215.1194,8603.0
2023-09-08 15:00:00,221.16,221.17,221.03,221.09,21401.0,215.0902,215.1,214.9638,215.0221,21401.0
2023-09-08 15:05:00,221.12,221.22,221.11,221.14,10599.0,215.0513,215.1486,215.0416,215.0708,10599.0
2023-09-08 15:10:00,221.17,221.2,221.08,221.19,11061.0,215.1,215.1291,215.0124,215.1194,11061.0
2023-09-08 15:15:00,221.17,221.17,221.07,221.09,7716.0,215.1,215.1,215.0027,215.0221,7716.0
2023-09-08 15:20:00,221.09,221.14,221.0,221.09,28950.0,215.0221,215.0708,214.9346,215.0221,28950.0
2023-09-08 15:25:00,221.09,221.12,220.98,221.04,19391.0,215.0221,215.0513,214.9152,214.9735,19391.0
2023-09-08 15:30:00,221.03,221.22,220.99,221.19,19930.0,214.9638,215.1486,214.9249,215.1194,19930.0
2023-09-08 15:35:00,221.19,221.21,221.05,221.11,25130.0,215.1194,215.1389,214.9832,215.0416,25130.0
2023-09-08 15:40:00,221.13,221.22,221.1,221.22,26720.0,215.0611,215.1486,215.0319,215.1486,26720.0
2023-09-08 15:45:00,221.23,221.27,221.16,221.19,19259.0,215.1583,215.1972,215.0902,215.1194,19259.0
2023-09-08 15:50:00,221.2,221.25,221.12,221.18,36141.0,215.1291,215.1778,215.0513,215.1097,36141.0
2023-09-08 15:55:00,221.2,221.47,221.2,221.47,56487.0,215.1291,215.3917,215.1291,215.3917,56487.0
2023-09-11 09:30:00,222.66,223.03,222.66,222.92,114066.0,216.5491,216.9089,216.5491,216.8019,114066.0
2023-09-11 09:35:00,222.94,223.04,222.65,222.65,31242.0,216.8214,216.9186,216.5393,216.5393,31242.0
2023-09-11 09:40:00,222.64,222.7,222.49,222.51,19851.0,216.5296,216.588,216.3837,216.4032,19851.0
2023-09-11 09:45:00,222.55,222.57,222.28,222.38,25641.0,216.4421,216.4615,216.1795,216.2767,25641.0
2023-09-11 09:50:00,222.36,222.39,222.22,222.38,8449.0,216.2573,216.2865,216.1211,216.2767,8449.0
2023-09-11 09:55:00,222.38,222.44,222.11,222.13,23627.0,216.2767,216.3351,216.0142,216.0336,23627.0
2023-09-11 10:00:00,222.14,222.27,222.11,222.17,33516.0,216.0433,216.1698,216.0142,216.0725,33516.0
2023-09-11 10:05:00,222.15,222.2,222.1,222.16,27550.0,216.0531,216.1017,216.0044,216.0628,27550.0
2023-09-11 10:10:00,222.19,222.28,222.02,222.13,29849.0,216.092,216.1795,215.9266,216.0336,29849.0
2023-09-11 10:15:00,222.11,222.31,222.11,222.3,14386.0,216.0142,216.2087,216.0142,216.1989,14386.0
2023-09-11 10:20:00,222.3,222.45,222.27,222.4,14427.0,216.1989,216.3448,216.1698,216.2962,14427.0
2023-09-11 10:25:00,222.41,222.65,222.4,222.61,25505.0,216.3059,216.5393,216.2962,216.5004,25505.0
2023-09-11 10:30:00,222.62,222.62,222.29,222.31,146714.0,216.5102,216.5102,216.1892,216.2087,146714.0
2023-09-11 10:35:00,222.3,222.32,222.22,222.29,36577.0,216.1989,216.2184,216.1211,216.1892,36577.0
2023-09-11 10:40:00,222.27,222.46,222.25,222.38,19929.0,216.1698,216.3545,216.1503,216.2767,19929.0
2023-09-11 10:45:00,222.38,222.45,222.36,222.41,16240.0,216.2767,216.3448,216.2573,216.3059,16240.0
2023-09-11 10:50:00,222.44,222.51,222.34,222.34,15281.0,216.3351,216.4032,216.2378,216.2378,15281.0
2023-09-11 10:55:00,222.31,222.39,222.1,222.17,14366.0,216.2087,216.2865,216.0044,216.0725,14366.0
2023-09-11 11:00:00,222.15,222.18,221.95,222.09,15252.0,216.0531,216.0822,215.8585,215.9947,15252.0
2023-09-11 11:05:00,222.08,222.15,222.01,222.02,11094.0,215.985,216.0531,215.9169,215.9266,11094.0
2023-09-11 11:10:00,222.03,222.11,221.98,222.1,24488.0,215.9364,216.0142,215.8877,216.0044,24488.0
2023-09-11 11:15:00,222.07,222.18,222.05,222.16,19458.0,215.9753,216.0822,215.9558,216.0628,19458.0
2023-09-11 11:20:00,222.17,222.25,222.11,222.22,11827.0,216.0725,216.1503,216.0142,216.1211,11827.0
2023-09-11 11:25:00,222.22,222.41,222.22,222.32,19593.0,216.1211,216.3059,216.1211,216.2184,19593.0
2023-09-11 11:30:00,222.27,222.3,222.21,222.23,10840.0,216.1698,216.1989,216.1114,216.1309,10840.0
2023-09-11 11:35:00,222.2,222.33,222.19,222.24,7867.0,216.1017,216.2281,216.092,216.1406,7867.0
2023-09-11 11:40:00,222.25,222.29,222.03,222.07,5069.0,216.1503,216.1892,215.9364,215.9753,5069.0
2023-09-11 11:45:00,222.05,222.12,222.05,222.07,17655.0,215.9558,216.0239,215.9558,215.9753,17655.0
2023-09-11 11:50:00,222.08,222.17,222.05,222.13,10337.0,215.985,216.0725,215.9558,216.0336,10337.0
2023-09-11 11:55:00,222.16,222.18,222.07,222.09,12467.0,216.0628,216.0822,215.9753,215.9947,12467.0
2023-09-11 12:00:00,222.12,222.23,222.1,222.13,7090.0,216.0239,216.1309,216.0044,216.0336,7090.0
2023-09-11 12:05:00,222.14,222.4,222.12,222.39,17628.0,216.0433,216.2962,216.0239,216.2865,17628.0
2023-09-11 12:10:00,222.34,222.41,222.33,222.38,19445.0,216.2378,216.3059,216.2281,216.2767,19445.0
2023-09-11 12:15:00,222.39,222.42,222.3,222.3,10079.0,216.2865,216.3156,216.1989,216.1989,10079.0
2023-09-11 12:20:00,222.32,222.34,222.26,222.28,7322.0,216.2184,216.2378,216.16,216.1795,7322.0
2023-09-11 12:25:00,222.29,222.55,222.29,222.5,13182.0,216.1892,216.4421,216.1892,216.3935,13182.0
2023-09-11 12:30:00,222.53,222.53,222.41,222.45,11122.0,216.4226,216.4226,216.3059,216.3448,11122.0
2023-09-11 12:35:00,222.46,222.46,222.35,222.37,9475.0,216.3545,216.3545,216.2476,216.267,9475.0
2023-09-11 12:40:00,222.34,222.42,222.34,222.39,10104.0,216.2378,216.3156,216.2378,216.2865,10104.0
2023-09-11 12:45:00,222.37,222.47,222.36,222.47,16441.0,216.267,216.3643,216.2573,216.3643,16441.0
2023-09-11 12:50:00,222.45,222.48,222.36,222.45,8312.0,216.3448,216.374,216.2573,216.3448,8312.0
2023-09-11 12:55:00,222.42,222.5,222.41,222.49,5425.0,216.3156,216.3935,216.3059,216.3837,5425.0
2023-09-11 13:00:00,222.5,222.51,222.39,222.5,8168.0,216.3935,216.4032,216.2865,216.3935,8168.0
2023-09-11 13:05:00,222.52,222.56,222.44,222.53,7915.0,216.4129,216.4518,216.3351,216.4226,7915.0
2023-09-11 13:10:00,222.54,222.56,222.48,222.52,5351.0,216.4324,216.4518,216.374,216.4129,5351.0
2023-09-11 13:15:00,222.52,222.6,222.51,222.57,27955.0,216.4129,216.4907,216.4032,216.4615,27955.0
2023-09-11 13:20:00,222.6,222.7,222.6,222.68,14872.0,216.4907,216.588,216.4907,216.5685,14872.0
2023-09-11 13:25:00,222.66,222.73,222.64,222.72,14618.0,216.5491,216.6171,216.5296,216.6074,14618.0
2023-09-11 13:30:00,222.76,222.83,222.72,222.83,42167.0,216.6463,216.7144,216.6074,216.7144,42167.0
2023-09-11 13:35:00,222.84,222.89,222.78,222.86,14932.0,216.7241,216.7727,216.6658,216.7436,14932.0
2023-09-11 13:40:00,222.88,222.88,222.76,222.76,17560.0,216.763,216.763,216.6463,216.6463,17560.0
2023-09-11 13:45:00,222.76,222.82,222.73,222.74,20266.0,216.6463,216.7047,216.6171,216.6269,20266.0
2023-09-11 13:50:00,222.75,222.83,222.74,222.8,9349.0,216.6366,216.7144,216.6269,216.6852,9349.0
2023-09-11 13:55:00,222.8,222.83,222.72,222.82,23951.0,216.6852,216.7144,216.6074,216.7047,23951.0
2023-09-11 14:00:00,222.81,222.81,222.72,222.72,8731.0,216.6949,216.6949,216.6074,216.6074,8731.0
2023-09-11 14:05:00,222.7,222.73,222.65,222.69,18323.0,216.588,216.6171,216.5393,216.5782,18323.0
2023-09-11 14:10:00,222.67,222.84,222.66,222.79,12447.0,216.5588,216.7241,216.5491,216.6755,12447.0
2023-09-11 14:15:00,222.81,222.84,222.74,222.83,5341.0,216.6949,216.7241,216.6269,216.7144,5341.0
2023-09-11 14:20:00,222.82,222.83,222.73,222.79,23400.0,216.7047,216.7144,216.6171,216.6755,23400.0
2023-09-11 14:25:00,222.79,222.81,222.73,222.81,10235.0,216.6755,216.6949,216.6171,216.6949,10235.0
2023-09-11 14:30:00,222.82,222.88,222.79,222.85,12105.0,216.7047,216.763,216.6755,216.7338,12105.0
2023-09-11 14:35:00,222.84,222.87,222.8,222.85,12839.0,216.7241,216.7533,216.6852,216.7338,12839.0
2023-09-11 14:40:00,222.84,222.85,222.73,222.78,35677.0,216.7241,216.7338,216.6171,216.6658,35677.0
2023-09-11 14:45:00,222.77,222.88,222.75,222.85,5281.0,216.656,216.763,216.6366,216.7338,5281.0
2023-09-11 14:50:00,222.86,222.86,222.79,222.84,16685.0,216.7436,216.7436,216.6755,216.7241,16685.0
2023-09-11 14:55:00,222.83,222.86,222.75,222.81,8827.0,216.7144,216.7436,216.6366,216.6949,8827.0
2023-09-11 15:00:00,222.81,222.84,222.76,222.83,9307.0,216.6949,216.7241,216.6463,216.7144,9307.0
2023-09-11 15:05:00,222.83,222.87,222.8,222.87,16124.0,216.7144,216.7533,216.6852,216.7533,16124.0
2023-09-11 15:10:00,222.86,222.88,222.72,222.78,14511.0,216.7436,216.763,216.6074,216.6658,14511.0
2023-09-11 15:15:00,222.76,222.76,222.68,222.74,11233.0,216.6463,216.6463,216.5685,216.6269,11233.0
2023-09-11 15:20:00,222.72,222.9,222.72,222.9,21080.0,216.6074,216.7825,216.6074,216.7825,21080.0
2023-09-11 15:25:00,222.9,222.93,222.82,222.87,31826.0,216.7825,216.8117,216.7047,216.7533,31826.0
2023-09-11 15:30:00,222.87,222.9,222.81,222.89,30372.0,216.7533,216.7825,216.6949,216.7727,30372.0
2023-09-11 15:35:00,222.84,222.86,222.8,222.85,18656.0,216.7241,216.7436,216.6852,216.7338,18656.0
2023-09-11 15:40:00,222.84,222.89,222.81,222.83,32704.0,216.7241,216.7727,216.6949,216.7144,32704.0
2023-09-11 15:45:00,222.8,222.8,222.72,222.75,35126.0,216.6852,216.6852,216.6074,216.6366,35126.0
2023-09-11 15:50:00,222.74,222.74,222.59,222.65,58582.0,216.6269,216.6269,216.481,216.5393,58582.0
2023-09-11 15:55:00,222.65,222.84,222.59,222.82,37677.0,216.5393,216.7241,216.481,216.7047,37677.0
2023-09-12 09:30:00,222.14,222.39,221.99,222.37,70478.0,216.0433,216.2865,215.8974,216.267,70478.0
2023-09-12 09:35:00,222.4,222.5,222.34,222.45,20422.0,216.2962,216.3935,216.2378,216.3448,20422.0
2023-09-12 09:40:00,222.5,222.61,222.37,222.49,20381.0,216.3935,216.5004,216.267,216.3837,20381.0
2023-09-12 09:45:00,222.5,222.55,222.3,222.37,19839.0,216.3935,216.4421,216.1989,216.267,19839.0
2023-09-12 09:50:00,222.38,222.47,222.32,222.46,20435.0,216.2767,216.3643,216.2184,216.3545,20435.0
2023-09-12 09:55:00,222.46,222.57,222.45,222.54,15300.0,216.3545,216.4615,216.3448,216.4324,15300.0
2023-09-12 10:00:00,222.56,222.56,222.44,222.47,29763.0,216.4518,216.4518,216.3351,216.3643,29763.0
2023-09-12 10:05:00,222.47,222.47,222.29,222.34,15886.0,216.3643,216.3643,216.1892,216.2378,15886.0
2023-09-12 10:10:00,222.35,222.54,222.3,222.53,32575.0,216.2476,216.4324,216.1989,216.4226,32575.0
2023-09-12 10:15:00,222.55,222.55,222.37,222.52,15419.0,216.4421,216.4421,216.267,216.4129,15419.0
2023-09-12 10:20:00,222.47,222.5,222.24,222.25,163080.0,216.3643,216.3935,216.1406,216.1503,163080.0
2023-09-12 10:25:00,222.25,222.25,221.98,222.05,27195.0,216.1503,216.1503,215.8877,215.9558,27195.0
2023-09-12 10:30:00,221.99,222.19,221.93,222.17,17220.0,215.8974,216.092,215.8391,216.0725,17220.0
2023-09-12 10:35:00,222.16,222.19,222.02,222.05,8494.0,216.0628,216.092,215.9266,215.9558,8494.0
2023-09-12 10:40:00,222.05,222.13,221.98,222.13,18532.0,215.9558,216.0336,215.8877,216.0336,18532.0
2023-09-12 10:45:00,222.08,222.17,222.05,222.06,25349.0,215.985,216.0725,215.9558,215.9655,25349.0
2023-09-12 10:50:00,222.0,222.01,221.87,221.87,21559.0,215.9072,215.9169,215.7807,215.7807,21559.0
2023-09-12 10:55:00,221.86,221.96,221.81,221.81,22514.0,215.771,215.8683,215.7224,215.7224,22514.0
2023-09-12 11:00:00,221.8,222.04,221.79,222.04,27238.0,215.7127,215.9461,215.7029,215.9461,27238.0
2023-09-12 11:05:00,222.04,222.07,221.75,221.84,14537.0,215.9461,215.9753,215.664,215.7516,14537.0
2023-09-12 11:10:00,221.79,221.9,221.76,221.89,14801.0,215.7029,215.8099,215.6738,215.8002,14801.0
2023-09-12 11:15:00,221.9,221.9,221.83,221.85,15451.0,215.8099,215.8099,215.7418,215.7613,15451.0
2023-09-12 11:20:00,221.86,221.99,221.85,221.92,6776.0,215.771,215.8974,215.7613,215.8294,6776.0
2023-09-12 11:25:00,221.94,222.05,221.91,222.05,6180.0,215.8488,215.9558,215.8196,215.9558,6180.0
2023-09-12 11:30:00,222.12,222.21,222.11,222.19,36199.0,216.0239,216.1114,216.0142,216.092,36199.0
2023-09-12 11:35:00,222.18,222.25,222.18,222.2,12691.0,216.0822,216.1503,216.0822,216.1017,12691.0
2023-09-12 11:40:00,222.19,222.26,222.17,222.18,12338.0,216.092,216.16,216.0725,216.0822,12338.0
2023-09-12 11:45:00,222.18,222.29,222.16,222.26,9310.0,216.0822,216.1892,216.0628,216.16,9310.0
2023-09-12 11:50:00,222.26,222.35,222.26,222.33,12425.0,216.16,216.2476,216.16,216.2281,12425.0
2023-09-12 11:55:00,222.33,222.35,222.25,222.28,23187.0,216.2281,216.2476,216.1503,216.1795,23187.0
2023-09-12 12:00:00,222.29,222.42,222.29,222.41,14069.0,216.1892,216.3156,216.1892,216.3059,14069.0
2023-09-12 12:05:00,222.42,222.43,222.32,222.42,19350.0,216.3156,216.3254,216.2184,216.3156,19350.0
2023-09-12 12:10:00,222.4,222.46,222.37,222.45,9733.0,216.2962,216.3545,216.267,216.3448,9733.0
2023-09-12 12:15:00,222.41,222.48,222.41,222.43,15845.0,216.3059,216.374,216.3059,216.3254,15845.0
2023-09-12 12:20:00,222.46,222.47,222.37,222.46,31540.0,216.3545,216.3643,216.267,216.3545,31540.0
2023-09-12 12:25:00,222.47,222.47,222.34,222.41,13207.0,216.3643,216.3643,216.2378,216.3059,13207.0
2023-09-12 12:30:00,222.37,222.38,222.25,222.25,13836.0,216.267,216.2767,216.1503,216.1503,13836.0
2023-09-12 12:35:00,222.24,222.32,222.24,222.32,9096.0,216.1406,216.2184,216.1406,216.2184,9096.0
2023-09-12 12:40:00,222.32,222.46,222.31,222.44,9623.0,216.2184,216.3545,216.2087,216.3351,9623.0
2023-09-12 12:45:00,222.44,222.48,222.41,222.48,17305.0,216.3351,216.374,216.3059,216.374,17305.0
2023-09-12 12:50:00,222.49,222.5,222.36,222.37,10003.0,216.3837,216.3935,216.2573,216.267,10003.0
2023-09-12 12:55:00,222.34,222.39,222.32,222.39,18194.0,216.2378,216.2865,216.2184,216.2865,18194.0
2023-09-12 13:00:00,222.39,222.49,222.31,222.46,10188.0,216.2865,216.3837,216.2087,216.3545,10188.0
2023-09-12 13:05:00,222.5,222.51,222.38,222.39,9320.0,216.3935,216.4032,216.2767,216.2865,9320.0
2023-09-12 13:10:00,222.41,222.5,222.41,222.45,122990.0,216.3059,216.3935,216.3059,216.3448,122990.0
2023-09-12 13:15:00,222.49,222.57,222.46,222.56,14110.0,216.3837,216.4615,216.3545,216.4518,14110.0
2023-09-12 13:20:00,222.58,222.97,222.58,222.94,44396.0,216.4713,216.8506,216.4713,216.8214,44396.0
2023-09-12 13:25:00,222.92,222.92,222.83,222.84,13064.0,216.8019,216.8019,216.7144,216.7241,13064.0
2023-09-12 13:30:00,222.89,222.95,222.88,222.91,8061.0,216.7727,216.8311,216.763,216.7922,8061.0
2023-09-12 13:35:00,222.92,222.94,222.75,222.8,15214.0,216.8019,216.8214,216.6366,216.6852,15214.0
2023-09-12 13:40:00,222.79,222.81,222.49,222.5,31499.0,216.6755,216.6949,216.3837,216.3935,31499.0
2023-09-12 13:45:00,222.5,222.53,222.31,222.4,25652.0,216.3935,216.4226,216.2087,216.2962,25652.0
2023-09-12 13:50:00,222.43,222.51,222.3,222.35,19627.0,216.3254,216.4032,216.1989,216.2476,19627.0
2023-09-12 13:55:00,222.34,222.34,222.21,222.31,10300.0,216.2378,216.2378,216.1114,216.2087,10300.0
2023-09-12 14:00:00,222.24,222.24,222.15,222.18,9644.0,216.1406,216.1406,216.0531,216.0822,9644.0
2023-09-12 14:05:00,222.18,222.24,222.16,222.19,106423.0,216.0822,216.1406,216.0628,216.092,106423.0
2023-09-12 14:10:00,222.18,222.29,222.18,222.2,20324.0,216.0822,216.1892,216.0822,216.1017,20324.0
2023-09-12 14:15:00,222.2,222.28,222.08,222.17,20857.0,216.1017,216.1795,215.985,216.0725,20857.0
2023-09-12 14:20:00,222.2,222.2,222.05,222.11,15765.0,216.1017,216.1017,215.9558,216.0142,15765.0
2023-09-12 14:25:00,222.1,222.24,222.1,222.21,18940.0,216.0044,216.1406,216.0044,216.1114,18940.0
2023-09-12 14:30:00,222.12,222.23,222.06,222.18,15970.0,216.0239,216.1309,215.9655,216.0822,15970.0
2023-09-12 14:35:00,222.17,222.19,222.1,222.13,12783.0,216.0725,216.092,216.0044,216.0336,12783.0
2023-09-12 14:40:00,222.16,222.16,222.02,222.05,11169.0,216.0628,216.0628,215.9266,215.9558,11169.0
2023-09-12 14:45:00,222.03,222.07,221.96,221.99,10903.0,215.9364,215.9753,215.8683,215.8974,10903.0
2023-09-12 14:50:00,221.99,221.99,221.76,221.78,28060.0,215.8974,215.8974,215.6738,215.6932,28060.0
2023-09-12 14:55:00,221.76,221.87,221.73,221.79,20556.0,215.6738,215.7807,215.6446,215.7029,20556.0
2023-09-12 15:00:00,221.72,221.78,221.64,221.66,17749.0,215.6349,215.6932,215.5571,215.5765,17749.0
2023-09-12 15:05:00,221.67,221.72,221.65,221.68,24180.0,215.5862,215.6349,215.5668,215.596,24180.0
2023-09-12 15:10:00,221.67,221.74,221.66,221.66,9501.0,215.5862,215.6543,215.5765,215.5765,9501.0
2023-09-12 15:15:00,221.67,221.67,221.54,221.55,17767.0,215.5862,215.5862,215.4598,215.4695,17767.0
2023-09-12 15:20:00,221.55,221.63,221.44,221.49,17467.0,215.4695,215.5473,215.3625,215.4112,17467.0
2023-09-12 15:25:00,221.47,221.56,221.46,221.56,23038.0,215.3917,215.4793,215.382,215.4793,23038.0
2023-09-12 15:30:00,221.55,221.64,221.55,221.6,23330.0,215.4695,215.5571,215.4695,215.5182,23330.0
2023-09-12 15:35:00,221.64,221.68,221.54,221.59,19981.0,215.5571,215.596,215.4598,215.5084,19981.0
2023-09-12 15:40:00,221.61,221.71,221.6,221.7,16946.0,215.5279,215.6251,215.5182,215.6154,16946.0
2023-09-12 15:45:00,221.7,221.75,221.57,221.64,24460.0,215.6154,215.664,215.489,215.5571,24460.0
2023-09-12 15:50:00,221.67,221.81,221.64,221.79,35341.0,215.5862,215.7224,215.5571,215.7029,35341.0
2023-09-12 15:55:00,221.8,221.8,221.63,221.7,71650.0,215.7127,215.7127,215.5473,215.6154,71650.0
2023-09-13 09:30:00,221.79,222.28,221.64,222.12,55379.0,215.7029,216.1795,215.5571,216.0239,55379.0
2023-09-13 09:35:00,222.12,222.2,222.02,222.08,24488.0,216.0239,216.1017,215.9266,215.985,24488.0
2023-09-13 09:40:00,222.08,222.19,221.82,221.99,16651.0,215.985,216.092,215.7321,215.8974,16651.0
2023-09-13 09:45:00,222.01,222.05,221.86,221.98,21421.0,215.9169,215.9558,215.771,215.8877,21421.0
2023-09-13 09:50:00,221.99,222.02,221.67,221.75,15796.0,215.8974,215.9266,215.5862,215.664,15796.0
2023-09-13 09:55:00,221.76,222.01,221.62,221.98,15555.0,215.6738,215.9169,215.5376,215.8877,15555.0
2023-09-13 10:00:00,222.0,222.0,221.6,221.6,28908.0,215.9072,215.9072,215.5182,215.5182,28908.0
2023-09-13 10:05:00,221.53,221.54,221.3,221.4,20580.0,215.4501,215.4598,215.2264,215.3236,20580.0
2023-09-13 10:10:00,221.4,221.52,221.25,221.26,32238.0,215.3236,215.4403,215.1778,215.1875,32238.0
2023-09-13 10:15:00,221.28,221.28,221.09,221.16,98839.0,215.2069,215.2069,215.0221,215.0902,98839.0
2023-09-13 10:20:00,221.22,221.46,221.18,221.45,9062.0,215.1486,215.382,215.1097,215.3723,9062.0
2023-09-13 10:25:00,221.5,221.68,221.49,221.65,28234.0,215.4209,215.596,215.4112,215.5668,28234.0
2023-09-13 10:30:00,221.61,221.79,221.61,221.72,9404.0,215.5279,215.7029,215.5279,215.6349,9404.0
2023-09-13 10:35:00,221.72,221.98,221.72,221.98,12796.0,215.6349,215.8877,215.6349,215.8877,12796.0
2023-09-13 10:40:00,222.0,222.1,221.94,221.96,27564.0,215.9072,216.0044,215.8488,215.8683,27564.0
2023-09-13 10:45:00,221.99,221.99,221.85,221.93,9369.0,215.8974,215.8974,215.7613,215.8391,9369.0
2023-09-13 10:50:00,221.91,222.09,221.9,222.05,12754.0,215.8196,215.9947,215.8099,215.9558,12754.0
2023-09-13 10:55:00,222.06,222.13,222.01,222.08,19702.0,215.9655,216.0336,215.9169,215.985,19702.0
2023-09-13 11:00:00,222.14,222.2,222.0,222.18,8271.0,216.0433,216.1017,215.9072,216.0822,8271.0
2023-09-13 11:05:00,222.2,222.25,222.13,222.18,11899.0,216.1017,216.1503,216.0336,216.0822,11899.0
2023-09-13 11:10:00,222.19,222.25,222.16,222.19,28861.0,216.092,216.1503,216.0628,216.092,28861.0
2023-09-13 11:15:00,222.18,222.21,222.02,222.05,15952.0,216.0822,216.1114,215.9266,215.9558,15952.0
2023-09-13 11:20:00,222.01,222.2,221.97,222.18,17450.0,215.9169,216.1017,215.878,216.0822,17450.0
2023-09-13 11:25:00,222.2,222.27,222.16,222.26,20141.0,216.1017,216.1698,216.0628,216.16,20141.0
2023-09-13 11:30:00,222.27,222.3,222.17,222.19,10296.0,216.1698,216.1989,216.0725,216.092,10296.0
2023-09-13 11:35:00,222.17,222.2,222.09,222.12,8395.0,216.0725,216.1017,215.9947,216.0239,8395.0
2023-09-13 11:40:00,222.12,222.19,222.02,222.16,10230.0,216.0239,216.092,215.9266,216.0628,10230.0
2023-09-13 11:45:00,222.17,222.24,222.14,222.14,5230.0,216.0725,216.1406,216.0433,216.0433,5230.0
2023-09-13 11:50:00,222.13,222.14,221.76,221.9,33515.0,216.0336,216.0433,215.6738,215.8099,33515.0
2023-09-13 11:55:00,221.92,222.12,221.84,222.11,33691.0,215.8294,216.0239,215.7516,216.0142,33691.0
2023-09-13 12:00:00,222.12,222.13,221.96,222.06,32797.0,216.0239,216.0336,215.8683,215.9655,32797.0
2023-09-13 12:05:00,222.05,222.14,222.05,222.07,9728.0,215.9558,216.0433,215.9558,215.9753,9728.0
2023-09-13 12:10:00,222.08,222.08,221.91,221.93,16488.0,215.985,215.985,215.8196,215.8391,16488.0
2023-09-13 12:15:00,221.91,222.13,221.85,222.09,19677.0,215.8196,216.0336,215.7613,215.9947,19677.0
2023-09-13 12:20:00,222.1,222.19,222.09,222.14,18574.0,216.0044,216.092,215.9947,216.0433,18574.0
2023-09-13 12:25:00,222.13,222.23,222.12,222.19,9319.0,216.0336,216.1309,216.0239,216.092,9319.0
2023-09-13 12:30:00,222.21,222.26,222.04,222.14,9109.0,216.1114,216.16,215.9461,216.0433,9109.0
2023-09-13 12:35:00,222.2,222.2,221.97,221.99,21338.0,216.1017,216.1017,215.878,215.8974,21338.0
2023-09-13 12:40:00,221.96,222.03,221.9,221.98,20023.0,215.8683,215.9364,215.8099,215.8877,20023.0
2023-09-13 12:45:00,221.94,222.09,221.92,222.04,23383.0,215.8488,215.9947,215.8294,215.9461,23383.0
2023-09-13 12:50:00,222.05,222.15,222.0,222.14,9385.0,215.9558,216.0531,215.9072,216.0433,9385.0
2023-09-13 12:55:00,222.16,222.25,222.11,222.12,11623.0,216.0628,216.1503,216.0142,216.0239,11623.0
2023-09-13 13:00:00,222.13,222.24,222.07,222.07,17380.0,216.0336,216.1406,215.9753,215.9753,17380.0
2023-09-13 13:05:00,222.08,222.15,222.07,222.07,11610.0,215.985,216.0531,215.9753,215.9753,11610.0
2023-09-13 13:10:00,222.13,222.19,222.08,222.13,12670.0,216.0336,216.092,215.985,216.0336,12670.0
2023-09-13 13:15:00,222.13,222.26,222.13,222.17,4985.0,216.0336,216.16,216.0336,216.0725,4985.0
2023-09-13 13:20:00,222.18,222.26,222.12,222.25,4261.0,216.0822,216.16,216.0239,216.1503,4261.0
2023-09-13 13:25:00,222.26,222.26,222.14,222.14,4750.0,216.16,216.16,216.0433,216.0433,4750.0
2023-09-13 13:30:00,222.16,222.27,222.08,222.24,11780.0,216.0628,216.1698,215.985,216.1406,11780.0
2023-09-13 13:35:00,222.26,222.27,222.18,222.22,5146.0,216.16,216.1698,216.0822,216.1211,5146.0
2023-09-13 13:40:00,222.25,222.28,222.23,222.28,5466.0,216.1503,216.1795,216.1309,216.1795,5466.0
2023-09-13 13:45:00,222.29,222.3,222.18,222.2,4972.0,216.1892,216.1989,216.0822,216.1017,4972.0
2023-09-13 13:50:00,222.15,222.23,222.15,222.19,5387.0,216.0531,216.1309,216.0531,216.092,5387.0
2023-09-13 13:55:00,222.16,222.19,222.12,222.17,5005.0,216.0628,216.092,216.0239,216.0725,5005.0
2023-09-13 14:00:00,222.17,222.21,222.03,222.03,6697.0,216.0725,216.1114,215.9364,215.9364,6697.0
2023-09-13 14:05:00,222.01,222.02,221.92,222.0,16822.0,215.9169,215.9266,215.8294,215.9072,16822.0
2023-09-13 14:10:00,222.0,222.1,222.0,222.01,12125.0,215.9072,216.0044,215.9072,215.9169,12125.0
2023-09-13 14:15:00,222.02,222.02,221.86,221.92,15025.0,215.9266,215.9266,215.771,215.8294,15025.0
2023-09-13 14:20:00,221.93,221.96,221.85,221.95,17953.0,215.8391,215.8683,215.7613,215.8585,17953.0
2023-09-13 14:25:00,221.97,222.01,221.92,221.99,8057.0,215.878,215.9169,215.8294,215.8974,8057.0
2023-09-13 14:30:00,221.99,222.0,221.83,221.86,15136.0,215.8974,215.9072,215.7418,215.771,15136.0
2023-09-13 14:35:00,221.86,221.98,221.85,221.95,14844.0,215.771,215.8877,215.7613,215.8585,14844.0
2023-09-13 14:40:00,221.96,221.99,221.85,221.85,4456.0,215.8683,215.8974,215.7613,215.7613,4456.0
2023-09-13 14:45:00,221.83,221.9,221.74,221.74,16910.0,215.7418,215.8099,215.6543,215.6543,16910.0
2023-09-13 14:50:00,221.72,221.74,221.35,221.38,18973.0,215.6349,215.6543,215.275,215.3042,18973.0
2023-09-13 14:55:00,221.34,221.61,221.2,221.52,19846.0,215.2653,215.5279,215.1291,215.4403,19846.0
2023-09-13 15:00:00,221.52,221.56,221.27,221.27,10613.0,215.4403,215.4793,215.1972,215.1972,10613.0
2023-09-13 15:05:00,221.26,221.3,221.17,221.21,16733.0,215.1875,215.2264,215.1,215.1389,16733.0
2023-09-13 15:10:00,221.21,221.3,221.11,221.13,34403.0,215.1389,215.2264,215.0416,215.0611,34403.0
2023-09-13 15:15:00,221.11,221.34,221.11,221.34,11536.0,215.0416,215.2653,215.0416,215.2653,11536.0
2023-09-13 15:20:00,221.33,221.36,221.24,221.35,11254.0,215.2556,215.2847,215.168,215.275,11254.0
2023-09-13 15:25:00,221.37,221.45,221.34,221.45,93627.0,215.2945,215.3723,215.2653,215.3723,93627.0
2023-09-13 15:30:00,221.46,221.63,221.46,221.58,21172.0,215.382,215.5473,215.382,215.4987,21172.0
2023-09-13 15:35:00,221.59,221.64,221.52,221.59,21654.0,215.5084,215.5571,215.4403,215.5084,21654.0
2023-09-13 15:40:00,221.62,221.69,221.6,221.6,23946.0,215.5376,215.6057,215.5182,215.5182,23946.0
2023-09-13 15:45:00,221.59,221.69,221.54,221.61,29758.0,215.5084,215.6057,215.4598,215.5279,29758.0
2023-09-13 15:50:00,221.6,221.66,221.51,221.65,35233.0,215.5182,215.5765,215.4306,215.5668,35233.0
2023-09-13 15:55:00,221.65,221.85,221.61,221.71,87726.0,215.5668,215.7613,215.5279,215.6251,87726.0
2023-09-14 09:30:00,222.85,223.09,222.75,222.89,106851.0,216.7338,216.9673,216.6366,216.7727,106851.0
2023-09-14 09:35:00,222.85,223.05,222.83,222.97,18862.0,216.7338,216.9284,216.7144,216.8506,18862.0
2023-09-14 09:40:00,222.93,223.01,222.72,222.78,11954.0,216.8117,216.8895,216.6074,216.6658,11954.0
2023-09-14 09:45:00,222.86,222.93,222.74,222.74,7834.0,216.7436,216.8117,216.6269,216.6269,7834.0
2023-09-14 09:50:00,222.75,222.82,222.59,222.67,15536.0,216.6366,216.7047,216.481,216.5588,15536.0
2023-09-14 09:55:00,222.63,222.95,222.52,222.93,24618.0,216.5199,216.8311,216.4129,216.8117,24618.0
2023-09-14 10:00:00,222.99,223.06,222.57,222.57,29254.0,216.87,216.9381,216.4615,216.4615,29254.0
2023-09-14 10:05:00,222.63,222.72,222.56,222.57,19154.0,216.5199,216.6074,216.4518,216.4615,19154.0
2023-09-14 10:10:00,222.54,222.63,222.38,222.54,19290.0,216.4324,216.5199,216.2767,216.4324,19290.0
2023-09-14 10:15:00,222.54,222.59,222.34,222.4,16940.0,216.4324,216.481,216.2378,216.2962,16940.0
2023-09-14 10:20:00,222.34,222.67,222.34,222.65,102928.0,216.2378,216.5588,216.2378,216.5393,102928.0
2023-09-14 10:25:00,222.65,222.71,222.54,222.7,31908.0,216.5393,216.5977,216.4324,216.588,31908.0
2023-09-14 10:30:00,222.72,222.88,222.7,222.85,28804.0,216.6074,216.763,216.588,216.7338,28804.0
2023-09-14 10:35:00,222.86,222.95,222.81,222.86,18122.0,216.7436,216.8311,216.6949,216.7436,18122.0
2023-09-14 10:40:00,222.88,223.05,222.86,223.02,10544.0,216.763,216.9284,216.7436,216.8992,10544.0
2023-09-14 10:45:00,223.1,223.22,223.1,223.2,19326.0,216.977,217.0937,216.977,217.0742,19326.0
2023-09-14 10:50:00,223.21,223.31,223.19,223.26,18371.0,217.084,217.1812,217.0645,217.1326,18371.0
2023-09-14 10:55:00,223.26,223.33,223.26,223.26,9012.0,217.1326,217.2007,217.1326,217.1326,9012.0
2023-09-14 11:00:00,223.29,223.39,223.28,223.36,9009.0,217.1618,217.259,217.152,217.2298,9009.0
2023-09-14 11:05:00,223.36,223.43,223.3,223.42,15666.0,217.2298,217.2979,217.1715,217.2882,15666.0
2023-09-14 11:10:00,223.41,223.48,223.38,223.42,19320.0,217.2785,217.3466,217.2493,217.2882,19320.0
2023-09-14 11:15:00,223.42,223.42,223.28,223.36,9367.0,217.2882,217.2882,217.152,217.2298,9367.0
2023-09-14 11:20:00,223.34,223.36,223.25,223.32,7340.0,217.2104,217.2298,217.1229,217.1909,7340.0
2023-09-14 11:25:00,223.29,223.29,223.19,223.21,5868.0,217.1618,217.1618,217.0645,217.084,5868.0
2023-09-14 11:30:00,223.21,223.3,223.15,223.17,9621.0,217.084,217.1715,217.0256,217.0451,9621.0
2023-09-14 11:35:00,223.15,223.21,223.11,223.16,8965.0,217.0256,217.084,216.9867,217.0353,8965.0
2023-09-14 11:40:00,223.1,223.11,222.93,223.1,32158.0,216.977,216.9867,216.8117,216.977,32158.0
2023-09-14 11:45:00,223.11,223.21,223.1,223.21,10429.0,216.9867,217.084,216.977,217.084,10429.0
2023-09-14 11:50:00,223.25,223.35,223.23,223.34,7129.0,217.1229,217.2201,217.1034,217.2104,7129.0
2023-09-14 11:55:00,223.34,223.4,223.33,223.39,19005.0,217.2104,217.2688,217.2007,217.259,19005.0
2023-09-14 12:00:00,223.42,223.42,223.33,223.37,12630.0,217.2882,217.2882,217.2007,217.2396,12630.0
2023-09-14 12:05:00,223.37,223.4,223.32,223.33,6898.0,217.2396,217.2688,217.1909,217.2007,6898.0
2023-09-14 12:10:00,223.31,223.45,223.29,223.43,28771.0,217.1812,217.3174,217.1618,217.2979,28771.0
2023-09-14 12:15:00,223.46,223.64,223.46,223.55,13305.0,217.3271,217.5022,217.3271,217.4146,13305.0
2023-09-14 12:20:00,223.57,223.57,223.44,223.47,4144.0,217.4341,217.4341,217.3077,217.3368,4144.0
2023-09-14 12:25:00,223.39,223.49,223.39,223.45,7297.0,217.259,217.3563,217.259,217.3174,7297.0
2023-09-14 12:30:00,223.45,223.54,223.43,223.51,8164.0,217.3174,217.4049,217.2979,217.3757,8164.0
2023-09-14 12:35:00,223.48,223.48,223.39,223.47,8479.0,217.3466,217.3466,217.259,217.3368,8479.0
2023-09-14 12:40:00,223.46,223.55,223.46,223.53,6643.0,217.3271,217.4146,217.3271,217.3952,6643.0
2023-09-14 12:45:00,223.53,223.59,223.49,223.59,25121.0,217.3952,217.4535,217.3563,217.4535,25121.0
2023-09-14 12:50:00,223.59,223.71,223.58,223.69,11398.0,217.4535,217.5702,217.4438,217.5508,11398.0
2023-09-14 12:55:00,223.7,223.71,223.68,223.71,5453.0,217.5605,217.5702,217.5411,217.5702,5453.0
2023-09-14 13:00:00,223.7,223.71,223.63,223.65,15870.0,217.5605,217.5702,217.4924,217.5119,15870.0
2023-09-14 13:05:00,223.66,223.66,223.59,223.6,5366.0,217.5216,217.5216,217.4535,217.4633,5366.0
2023-09-14 13:10:00,223.61,223.69,223.61,223.66,10621.0,217.473,217.5508,217.473,217.5216,10621.0
2023-09-14 13:15:00,223.66,223.66,223.6,223.65,6835.0,217.5216,217.5216,217.4633,217.5119,6835.0
2023-09-14 13:20:00,223.66,223.72,223.6,223.6,10810.0,217.5216,217.58,217.4633,217.4633,10810.0
2023-09-14 13:25:00,223.6,223.66,223.57,223.63,7988.0,217.4633,217.5216,217.4341,217.4924,7988.0
2023-09-14 13:30:00,223.65,223.74,223.64,223.74,12120.0,217.5119,217.5994,217.5022,217.5994,12120.0
2023-09-14 13:35:00,223.75,223.77,223.68,223.75,13031.0,217.6091,217.6286,217.5411,217.6091,13031.0
2023-09-14 13:40:00,223.76,223.76,223.63,223.72,15490.0,217.6189,217.6189,217.4924,217.58,15490.0
2023-09-14 13:45:00,223.72,223.72,223.58,223.61,12431.0,217.58,217.58,217.4438,217.473,12431.0
2023-09-14 13:50:00,223.58,223.65,223.54,223.6,6023.0,217.4438,217.5119,217.4049,217.4633,6023.0
2023-09-14 13:55:00,223.6,223.61,223.52,223.54,16509.0,217.4633,217.473,217.3855,217.4049,16509.0
2023-09-14 14:00:00,223.52,223.59,223.49,223.52,31085.0,217.3855,217.4535,217.3563,217.3855,31085.0
2023-09-14 14:05:00,223.52,223.62,223.49,223.52,19478.0,217.3855,217.4827,217.3563,217.3855,19478.0
2023-09-14 14:10:00,223.53,223.57,223.48,223.52,6099.0,217.3952,217.4341,217.3466,217.3855,6099.0
2023-09-14 14:15:00,223.52,223.55,223.47,223.51,9279.0,217.3855,217.4146,217.3368,217.3757,9279.0
2023-09-14 14:20:00,223.5,223.61,223.47,223.5,8558.0,217.366,217.473,217.3368,217.366,8558.0
2023-09-14 14:25:00,223.49,223.57,223.46,223.49,7936.0,217.3563,217.4341,217.3271,217.3563,7936.0
2023-09-14 14:30:00,223.49,223.58,223.44,223.56,12994.0,217.3563,217.4438,217.3077,217.4244,12994.0
2023-09-14 14:35:00,223.58,223.67,223.56,223.66,15929.0,217.4438,217.5313,217.4244,217.5216,15929.0
2023-09-14 14:40:00,223.64,223.75,223.61,223.74,7382.0,217.5022,217.6091,217.473,217.5994,7382.0
2023-09-14 14:45:00,223.74,223.77,223.68,223.77,13887.0,217.5994,217.6286,217.5411,217.6286,13887.0
2023-09-14 14:50:00,223.74,223.75,223.69,223.75,7492.0,217.5994,217.6091,217.5508,217.6091,7492.0
2023-09-14 14:55:00,223.75,223.78,223.72,223.76,16722.0,217.6091,217.6383,217.58,217.6189,16722.0
2023-09-14 15:00:00,223.77,223.93,223.76,223.93,27015.0,217.6286,217.7842,217.6189,217.7842,27015.0
2023-09-14 15:05:00,223.92,223.98,223.91,223.92,16883.0,217.7745,217.8328,217.7648,217.7745,16883.0
2023-09-14 15:10:00,223.91,223.94,223.87,223.89,18205.0,217.7648,217.7939,217.7259,217.7453,18205.0
2023-09-14 15:15:00,223.89,223.89,223.8,223.81,11902.0,217.7453,217.7453,217.6578,217.6675,11902.0
2023-09-14 15:20:00,223.81,223.84,223.73,223.73,11988.0,217.6675,217.6967,217.5897,217.5897,11988.0
2023-09-14 15:25:00,223.72,223.72,223.61,223.62,25015.0,217.58,217.58,217.473,217.4827,25015.0
2023-09-14 15:30:00,223.61,223.63,223.52,223.6,19382.0,217.473,217.4924,217.3855,217.4633,19382.0
2023-09-14 15:35:00,223.59,223.69,223.58,223.61,17473.0,217.4535,217.5508,217.4438,217.473,17473.0
2023-09-14 15:40:00,223.61,223.72,223.61,223.71,11290.0,217.473,217.58,217.473,217.5702,11290.0
2023-09-14 15:45:00,223.69,223.71,223.59,223.64,13240.0,217.5508,217.5702,217.4535,217.5022,13240.0
2023-09-14 15:50:00,223.67,223.77,223.57,223.58,36414.0,217.5313,217.6286,217.4341,217.4438,36414.0
2023-09-14 15:55:00,223.61,223.74,223.53,223.66,60292.0,217.473,217.5994,217.3952,217.5216,60292.0
2023-09-15 09:30:00,222.89,222.92,222.65,222.8,86197.0,216.7727,216.8019,216.5393,216.6852,86197.0
2023-09-15 09:35:00,222.77,222.9,222.7,222.7,29192.0,216.656,216.7825,216.588,216.588,29192.0
2023-09-15 09:40:00,222.69,222.71,222.45,222.55,31724.0,216.5782,216.5977,216.3448,216.4421,31724.0
2023-09-15 09:45:00,222.52,222.55,222.34,222.48,24087.0,216.4129,216.4421,216.2378,216.374,24087.0
2023-09-15 09:50:00,222.46,222.53,222.36,222.46,31641.0,216.3545,216.4226,216.2573,216.3545,31641.0
2023-09-15 09:55:00,222.49,222.56,222.24,222.35,31490.0,216.3837,216.4518,216.1406,216.2476,31490.0
2023-09-15 10:00:00,222.48,222.69,222.46,222.49,38596.0,216.374,216.5782,216.3545,216.3837,38596.0
2023-09-15 10:05:00,222.56,222.72,222.35,222.41,25636.0,216.4518,216.6074,216.2476,216.3059,25636.0
2023-09-15 10:10:00,222.38,222.47,222.19,222.2,46077.0,216.2767,216.3643,216.092,216.1017,46077.0
2023-09-15 10:15:00,222.19,222.32,222.04,222.28,134983.0,216.092,216.2184,215.9461,216.1795,134983.0
2023-09-15 10:20:00,222.23,222.45,222.22,222.32,20844.0,216.1309,216.3448,216.1211,216.2184,20844.0
2023-09-15 10:25:00,222.3,222.33,222.15,222.26,21416.0,216.1989,216.2281,216.0531,216.16,21416.0
2023-09-15 10:30:00,222.24,222.31,222.1,222.28,19651.0,216.1406,216.2087,216.0044,216.1795,19651.0
2023-09-15 10:35:00,222.29,222.35,222.18,222.25,28246.0,216.1892,216.2476,216.0822,216.1503,28246.0
2023-09-15 10:40:00,222.26,222.29,222.06,222.07,14059.0,216.16,216.1892,215.9655,215.9753,14059.0
2023-09-15 10:45:00,222.08,222.17,221.95,222.07,22593.0,215.985,216.0725,215.8585,215.9753,22593.0
2023-09-15 10:50:00,222.03,222.04,221.64,221.67,30804.0,215.9364,215.9461,215.5571,215.5862,30804.0
2023-09-15 10:55:00,221.68,221.74,221.49,221.5,25244.0,215.596,215.6543,215.4112,215.4209,25244.0
2023-09-15 11:00:00,221.49,221.55,221.37,221.47,21899.0,215.4112,215.4695,215.2945,215.3917,21899.0
2023-09-15 11:05:00,221.45,221.6,221.39,221.58,32249.0,215.3723,215.5182,215.3139,215.4987,32249.0
2023-09-15 11:10:00,221.58,221.67,221.5,221.5,24941.0,215.4987,215.5862,215.4209,215.4209,24941.0
2023-09-15 11:15:00,221.52,221.58,221.47,221.53,19188.0,215.4403,215.4987,215.3917,215.4501,19188.0
2023-09-15 11:20:00,221.52,221.61,221.45,221.56,15595.0,215.4403,215.5279,215.3723,215.4793,15595.0
2023-09-15 11:25:00,221.53,221.71,221.49,221.71,18386.0,215.4501,215.6251,215.4112,215.6251,18386.0
2023-09-15 11:30:00,221.7,221.77,221.6,221.6,19735.0,215.6154,215.6835,215.5182,215.5182,19735.0
2023-09-15 11:35:00,221.61,221.7,221.54,221.62,18099.0,215.5279,215.6154,215.4598,215.5376,18099.0
2023-09-15 11:40:00,221.62,221.84,221.61,221.79,23393.0,215.5376,215.7516,215.5279,215.7029,23393.0
2023-09-15 11:45:00,221.74,221.85,221.68,221.84,22633.0,215.6543,215.7613,215.596,215.7516,22633.0
2023-09-15 11:50:00,221.85,221.89,221.71,221.75,18453.0,215.7613,215.8002,215.6251,215.664,18453.0
2023-09-15 11:55:00,221.74,221.8,221.58,221.77,17556.0,215.6543,215.7127,215.4987,215.6835,17556.0
2023-09-15 12:00:00,221.78,221.84,221.71,221.81,9299.0,215.6932,215.7516,215.6251,215.7224,9299.0
2023-09-15 12:05:00,221.83,221.85,221.78,221.79,10199.0,215.7418,215.7613,215.6932,215.7029,10199.0
2023-09-15 12:10:00,221.81,221.85,221.67,221.79,18579.0,215.7224,215.7613,215.5862,215.7029,18579.0
2023-09-15 12:15:00,221.78,221.83,221.69,221.81,7843.0,215.6932,215.7418,215.6057,215.7224,7843.0
2023-09-15 12:20:00,221.81,221.84,221.73,221.83,10944.0,215.7224,215.7516,215.6446,215.7418,10944.0
2023-09-15 12:25:00,221.81,221.83,221.67,221.71,23878.0,215.7224,215.7418,215.5862,215.6251,23878.0
2023-09-15 12:30:00,221.71,221.81,221.68,221.8,14543.0,215.6251,215.7224,215.596,215.7127,14543.0
2023-09-15 12:35:00,221.78,221.89,221.72,221.87,7442.0,215.6932,215.8002,215.6349,215.7807,7442.0
2023-09-15 12:40:00,221.87,221.9,221.82,221.84,8713.0,215.7807,215.8099,215.7321,215.7516,8713.0
2023-09-15 12:45:00,221.83,221.84,221.74,221.83,32890.0,215.7418,215.7516,215.6543,215.7418,32890.0
2023-09-15 12:50:00,221.86,221.9,221.83,221.84,14646.0,215.771,215.8099,215.7418,215.7516,14646.0
2023-09-15 12:55:00,221.83,221.83,221.7,221.8,11836.0,215.7418,215.7418,215.6154,215.7127,11836.0
2023-09-15 13:00:00,221.82,221.82,221.52,221.53,20071.0,215.7321,215.7321,215.4403,215.4501,20071.0
2023-09-15 13:05:00,221.51,221.52,221.39,221.41,17797.0,215.4306,215.4403,215.3139,215.3334,17797.0
2023-09-15 13:10:00,221.42,221.42,221.22,221.29,15162.0,215.3431,215.3431,215.1486,215.2167,15162.0
2023-09-15 13:15:00,221.3,221.3,221.13,221.13,36462.0,215.2264,215.2264,215.0611,215.0611,36462.0
2023-09-15 13:20:00,221.12,221.14,220.94,220.99,33546.0,215.0513,215.0708,214.8763,214.9249,33546.0
2023-09-15 13:25:00,220.99,221.03,220.94,220.95,8837.0,214.9249,214.9638,214.8763,214.886,8837.0
2023-09-15 13:30:00,220.94,221.02,220.76,220.98,31304.0,214.8763,214.9541,214.7012,214.9152,31304.0
2023-09-15 13:35:00,220.99,221.16,220.96,221.16,62515.0,214.9249,215.0902,214.8957,215.0902,62515.0
2023-09-15 13:40:00,221.19,221.32,221.1,221.29,21151.0,215.1194,215.2458,215.0319,215.2167,21151.0
2023-09-15 13:45:00,221.27,221.34,221.2,221.26,9311.0,215.1972,215.2653,215.1291,215.1875,9311.0
2023-09-15 13:50:00,221.26,221.3,221.18,221.25,25786.0,215.1875,215.2264,215.1097,215.1778,25786.0
2023-09-15 13:55:00,221.25,221.27,221.19,221.24,9773.0,215.1778,215.1972,215.1194,215.168,9773.0
2023-09-15 14:00:00,221.24,221.24,221.07,221.17,29032.0,215.168,215.168,215.0027,215.1,29032.0
2023-09-15 14:05:00,221.14,221.19,221.05,221.05,12160.0,215.0708,215.1194,214.9832,214.9832,12160.0
2023-09-15 14:10:00,221.01,221.14,220.98,221.0,27161.0,214.9443,215.0708,214.9152,214.9346,27161.0
2023-09-15 14:15:00,220.98,221.08,220.95,221.02,11839.0,214.9152,215.0124,214.886,214.9541,11839.0
2023-09-15 14:20:00,221.0,221.05,220.96,220.97,9733.0,214.9346,214.9832,214.8957,214.9054,9733.0
2023-09-15 14:25:00,220.94,221.02,220.9,220.94,12507.0,214.8763,214.9541,214.8374,214.8763,12507.0
2023-09-15 14:30:00,220.93,221.04,220.91,221.04,13382.0,214.8665,214.9735,214.8471,214.9735,13382.0
2023-09-15 14:35:00,221.03,221.15,221.01,221.13,5596.0,214.9638,215.0805,214.9443,215.0611,5596.0
2023-09-15 14:40:00,221.15,221.16,221.09,221.12,17954.0,215.0805,215.0902,215.0221,215.0513,17954.0
2023-09-15 14:45:00,221.17,221.23,221.12,221.2,13745.0,215.1,215.1583,215.0513,215.1291,13745.0
2023-09-15 14:50:00,221.22,221.23,220.98,221.08,14044.0,215.1486,215.1583,214.9152,215.0124,14044.0
2023-09-15 14:55:00,221.07,221.24,221.05,221.24,9438.0,215.0027,215.168,214.9832,215.168,9438.0
2023-09-15 15:00:00,221.22,221.22,221.01,221.04,15812.0,215.1486,215.1486,214.9443,214.9735,15812.0
2023-09-15 15:05:00,221.06,221.08,220.95,221.03,13587.0,214.993,215.0124,214.886,214.9638,13587.0
2023-09-15 15:10:00,221.05,221.14,221.03,221.12,31491.0,214.9832,215.0708,214.9638,215.0513,31491.0
2023-09-15 15:15:00,221.12,221.23,221.12,221.22,14553.0,215.0513,215.1583,215.0513,215.1486,14553.0
2023-09-15 15:20:00,221.2,221.2,221.08,221.08,17986.0,215.1291,215.1291,215.0124,215.0124,17986.0
2023-09-15 15:25:00,221.09,221.21,221.05,221.16,17559.0,215.0221,215.1389,214.9832,215.0902,17559.0
2023-09-15 15:30:00,221.17,221.28,221.07,221.09,16461.0,215.1,215.2069,215.0027,215.0221,16461.0
2023-09-15 15:35:00,221.1,221.14,220.85,220.9,27185.0,215.0319,215.0708,214.7887,214.8374,27185.0
2023-09-15 15:40:00,220.89,220.99,220.86,220.87,53180.0,214.8276,214.9249,214.7985,214.8082,53180.0
2023-09-15 15:45:00,220.86,221.0,220.82,220.86,27885.0,214.7985,214.9346,214.7596,214.7985,27885.0
2023-09-15 15:50:00,220.89,221.08,220.79,220.97,139355.0,214.8276,215.0124,214.7304,214.9054,139355.0
2023-09-15 15:55:00,220.98,221.06,220.87,221.02,30622.0,214.9152,214.993,214.8082,214.9541,30622.0
2023-09-18 09:30:00,220.91,221.02,220.72,220.98,111921.0,214.8471,214.9541,214.6623,214.9152,111921.0
2023-09-18 09:35:00,221.03,221.17,220.94,221.02,42366.0,214.9638,215.1,214.8763,214.9541,42366.0
2023-09-18 09:40:00,220.98,221.06,220.56,220.73,16863.0,214.9152,214.993,214.5067,214.672,16863.0
2023-09-18 09:45:00,220.65,220.75,220.55,220.63,22198.0,214.5942,214.6915,214.497,214.5748,22198.0
2023-09-18 09:50:00,220.63,220.93,220.58,220.81,11828.0,214.5748,214.8665,214.5261,214.7498,11828.0
2023-09-18 09:55:00,220.74,220.81,220.66,220.74,11966.0,214.6818,214.7498,214.604,214.6818,11966.0
2023-09-18 10:00:00,220.77,220.97,220.73,220.84,67899.0,214.7109,214.9054,214.672,214.779,67899.0
2023-09-18 10:05:00,220.81,220.95,220.65,220.94,44955.0,214.7498,214.886,214.5942,214.8763,44955.0
2023-09-18 10:10:00,220.95,221.15,220.88,220.98,57069.0,214.886,215.0805,214.8179,214.9152,57069.0
2023-09-18 10:15:00,221.0,221.11,221.0,221.07,13878.0,214.9346,215.0416,214.9346,215.0027,13878.0
2023-09-18 10:20:00,221.1,221.18,220.98,221.04,124630.0,215.0319,215.1097,214.9152,214.9735,124630.0
2023-09-18 10:25:00,221.09,221.16,220.98,221.03,10580.0,215.0221,215.0902,214.9152,214.9638,10580.0
2023-09-18 10:30:00,220.99,221.13,220.99,221.06,29229.0,214.9249,215.0611,214.9249,214.993,29229.0
2023-09-18 10:35:00,221.1,221.2,220.85,220.91,26208.0,215.0319,215.1291,214.7887,214.8471,26208.0
2023-09-18 10:40:00,220.91,221.01,220.83,221.01,24332.0,214.8471,214.9443,214.7693,214.9443,24332.0
2023-09-18 10:45:00,221.02,221.1,220.99,221.03,13518.0,214.9541,215.0319,214.9249,214.9638,13518.0
2023-09-18 10:50:00,221.02,221.07,220.91,221.02,23590.0,214.9541,215.0027,214.8471,214.9541,23590.0
2023-09-18 10:55:00,221.01,221.2,220.99,221.09,13052.0,214.9443,215.1291,214.9249,215.0221,13052.0
2023-09-18 11:00:00,221.12,221.19,221.07,221.11,12154.0,215.0513,215.1194,215.0027,215.0416,12154.0
2023-09-18 11:05:00,221.12,221.14,221.0,221.01,21359.0,215.0513,215.0708,214.9346,214.9443,21359.0
2023-09-18 11:10:00,221.01,221.05,220.92,221.01,24785.0,214.9443,214.9832,214.8568,214.9443,24785.0
2023-09-18 11:15:00,221.0,221.18,220.98,221.15,12057.0,214.9346,215.1097,214.9152,215.0805,12057.0
2023-09-18 11:20:00,221.15,221.23,221.11,221.18,25055.0,215.0805,215.1583,215.0416,215.1097,25055.0
2023-09-18 11:25:00,221.23,221.27,221.19,221.24,16245.0,215.1583,215.1972,215.1194,215.168,16245.0
2023-09-18 11:30:00,221.28,221.49,221.28,221.41,25182.0,215.2069,215.4112,215.2069,215.3334,25182.0
2023-09-18 11:35:00,221.42,221.44,221.33,221.39,9507.0,215.3431,215.3625,215.2556,215.3139,9507.0
2023-09-18 11:40:00,221.41,221.61,221.4,221.55,15084.0,215.3334,215.5279,215.3236,215.4695,15084.0
2023-09-18 11:45:00,221.57,221.59,221.49,221.52,11638.0,215.489,215.5084,215.4112,215.4403,11638.0
2023-09-18 11:50:00,221.51,221.6,221.51,221.58,20240.0,215.4306,215.5182,215.4306,215.4987,20240.0
2023-09-18 11:55:00,221.59,221.62,221.51,221.55,8995.0,215.5084,215.5376,215.4306,215.4695,8995.0
2023-09-18 12:00:00,221.56,221.6,221.53,221.59,11538.0,215.4793,215.5182,215.4501,215.5084,11538.0
2023-09-18 12:05:00,221.55,221.55,221.42,221.43,19214.0,215.4695,215.4695,215.3431,215.3528,19214.0
2023-09-18 12:10:00,221.43,221.44,221.38,221.43,5211.0,215.3528,215.3625,215.3042,215.3528,5211.0
2023-09-18 12:15:00,221.43,221.5,221.37,221.5,13684.0,215.3528,215.4209,215.2945,215.4209,13684.0
2023-09-18 12:20:00,221.5,221.53,221.44,221.5,14117.0,215.4209,215.4501,215.3625,215.4209,14117.0
2023-09-18 12:25:00,221.51,221.6,221.49,221.52,8978.0,215.4306,215.5182,215.4112,215.4403,8978.0
2023-09-18 12:30:00,221.56,221.69,221.55,221.63,11596.0,215.4793,215.6057,215.4695,215.5473,11596.0
2023-09-18 12:35:00,221.63,221.67,221.59,221.61,10739.0,215.5473,215.5862,215.5084,215.5279,10739.0
2023-09-18 12:40:00,221.61,221.64,221.54,221.55,39341.0,215.5279,215.5571,215.4598,215.4695,39341.0
2023-09-18 12:45:00,221.55,221.64,221.52,221.63,14113.0,215.4695,215.5571,215.4403,215.5473,14113.0
2023-09-18 12:50:00,221.63,221.64,221.55,221.56,23341.0,215.5473,215.5571,215.4695,215.4793,23341.0
2023-09-18 12:55:00,221.52,221.54,221.47,221.47,9897.0,215.4403,215.4598,215.3917,215.3917,9897.0
2023-09-18 13:00:00,221.49,221.6,221.49,221.52,7619.0,215.4112,215.5182,215.4112,215.4403,7619.0
2023-09-18 13:05:00,221.53,221.53,221.42,221.42,18076.0,215.4501,215.4501,215.3431,215.3431,18076.0
2023-09-18 13:10:00,221.42,221.45,221.39,221.43,9760.0,215.3431,215.3723,215.3139,215.3528,9760.0
2023-09-18 13:15:00,221.44,221.44,221.34,221.38,12492.0,215.3625,215.3625,215.2653,215.3042,12492.0
2023-09-18 13:20:00,221.4,221.5,221.4,221.5,16498.0,215.3236,215.4209,215.3236,215.4209,16498.0
2023-09-18 13:25:00,221.51,221.57,221.45,221.47,10394.0,215.4306,215.489,215.3723,215.3917,10394.0
2023-09-18 13:30:00,221.49,221.6,221.46,221.6,13750.0,215.4112,215.5182,215.382,215.5182,13750.0
2023-09-18 13:35:00,221.61,221.64,221.54,221.54,18435.0,215.5279,215.5571,215.4598,215.4598,18435.0
2023-09-18 13:40:00,221.54,221.55,221.46,221.48,21006.0,215.4598,215.4695,215.382,215.4014,21006.0
2023-09-18 13:45:00,221.49,221.52,221.45,221.5,10066.0,215.4112,215.4403,215.3723,215.4209,10066.0
2023-09-18 13:50:00,221.49,221.53,221.39,221.41,14525.0,215.4112,215.4501,215.3139,215.3334,14525.0
2023-09-18 13:55:00,221.4,221.45,221.39,221.4,18305.0,215.3236,215.3723,215.3139,215.3236,18305.0
2023-09-18 14:00:00,221.4,221.46,221.37,221.41,20231.0,215.3236,215.382,215.2945,215.3334,20231.0
2023-09-18 14:05:00,221.41,221.44,221.37,221.39,10113.0,215.3334,215.3625,215.2945,215.3139,10113.0
2023-09-18 14:10:00,221.37,221.43,221.33,221.42,21651.0,215.2945,215.3528,215.2556,215.3431,21651.0
2023-09-18 14:15:00,221.45,221.48,221.36,221.36,12621.0,215.3723,215.4014,215.2847,215.2847,12621.0
2023-09-18 14:20:00,221.38,221.41,221.33,221.34,17841.0,215.3042,215.3334,215.2556,215.2653,17841.0
2023-09-18 14:25:00,221.34,221.35,221.26,221.3,16354.0,215.2653,215.275,215.1875,215.2264,16354.0
2023-09-18 14:30:00,221.31,221.39,221.28,221.37,11593.0,215.2361,215.3139,215.2069,215.2945,11593.0
2023-09-18 14:35:00,221.37,221.4,221.3,221.31,11129.0,215.2945,215.3236,215.2264,215.2361,11129.0
2023-09-18 14:40:00,221.3,221.35,221.27,221.33,8695.0,215.2264,215.275,215.1972,215.2556,8695.0
2023-09-18 14:45:00,221.33,221.34,221.23,221.24,17942.0,215.2556,215.2653,215.1583,215.168,17942.0
2023-09-18 14:50:00,221.23,221.23,220.86,220.92,27117.0,215.1583,215.1583,214.7985,214.8568,27117.0
2023-09-18 14:55:00,220.92,221.06,220.85,221.02,17186.0,214.8568,214.993,214.7887,214.9541,17186.0
2023-09-18 15:00:00,221.01,221.03,220.93,221.02,13881.0,214.9443,214.9638,214.8665,214.9541,13881.0
2023-09-18 15:05:00,221.02,221.13,220.99,221.08,15552.0,214.9541,215.0611,214.9249,215.0124,15552.0
2023-09-18 15:10:00,221.1,221.11,221.01,221.06,14282.0,215.0319,215.0416,214.9443,214.993,14282.0
2023-09-18 15:15:00,221.07,221.11,221.0,221.02,13033.0,215.0027,215.0416,214.9346,214.9541,13033.0
2023-09-18 15:20:00,221.01,221.01,220.88,220.89,18029.0,214.9443,214.9443,214.8179,214.8276,18029.0
2023-09-18 15:25:00,220.9,221.02,220.9,221.01,13249.0,214.8374,214.9541,214.8374,214.9443,13249.0
2023-09-18 15:30:00,221.02,221.02,220.86,220.88,69529.0,214.9541,214.9541,214.7985,214.8179,69529.0
2023-09-18 15:35:00,220.87,220.9,220.84,220.84,28078.0,214.8082,214.8374,214.779,214.779,28078.0
2023-09-18 15:40:00,220.84,220.96,220.83,220.87,21099.0,214.779,214.8957,214.7693,214.8082,21099.0
2023-09-18 15:45:00,220.86,220.95,220.83,220.89,30373.0,214.7985,214.886,214.7693,214.8276,30373.0
2023-09-18 15:50:00,220.89,220.97,220.84,220.88,35169.0,214.8276,214.9054,214.779,214.8179,35169.0
2023-09-18 15:55:00,220.89,221.06,220.88,221.02,55108.0,214.8276,214.993,214.8179,214.9541,55108.0
2023-09-19 09:30:00,220.61,220.75,220.49,220.7,65439.0,214.5553,214.6915,214.4386,214.6429,65439.0
2023-09-19 09:35:00,220.69,220.76,220.62,220.75,23322.0,214.6331,214.7012,214.565,214.6915,23322.0
2023-09-19 09:40:00,220.73,220.79,220.6,220.67,18744.0,214.672,214.7304,214.5456,214.6137,18744.0
2023-09-19 09:45:00,220.74,220.87,220.63,220.7,14295.0,214.6818,214.8082,214.5748,214.6429,14295.0
2023-09-19 09:50:00,220.69,220.69,220.42,220.52,31292.0,214.6331,214.6331,214.3705,214.4678,31292.0
2023-09-19 09:55:00,220.49,220.55,220.26,220.29,15244.0,214.4386,214.497,214.2149,214.2441,15244.0
2023-09-19 10:00:00,220.28,220.29,219.9,219.94,66394.0,214.2344,214.2441,213.8648,213.9037,66394.0
2023-09-19 10:05:00,219.92,220.03,219.87,219.9,24839.0,213.8843,213.9912,213.8356,213.8648,24839.0
2023-09-19 10:10:00,219.93,220.01,219.89,219.93,38623.0,213.894,213.9718,213.8551,213.894,38623.0
2023-09-19 10:15:00,219.94,220.03,219.78,220.01,92868.0,213.9037,213.9912,213.7481,213.9718,92868.0
2023-09-19 10:20:00,220.01,220.08,219.96,220.02,27751.0,213.9718,214.0399,213.9232,213.9815,27751.0
2023-09-19 10:25:00,220.04,220.11,219.92,220.03,11501.0,214.001,214.069,213.8843,213.9912,11501.0
2023-09-19 10:30:00,220.01,220.01,219.8,219.81,23247.0,213.9718,213.9718,213.7676,213.7773,23247.0
2023-09-19 10:35:00,219.81,219.88,219.57,219.57,36371.0,213.7773,213.8454,213.5439,213.5439,36371.0
2023-09-19 10:40:00,219.56,219.73,219.51,219.69,23610.0,213.5341,213.6995,213.4855,213.6606,23610.0
2023-09-19 10:45:00,219.71,219.78,219.58,219.59,19167.0,213.68,213.7481,213.5536,213.5633,19167.0
2023-09-19 10:50:00,219.61,219.61,219.51,219.55,19312.0,213.5828,213.5828,213.4855,213.5244,19312.0
2023-09-19 10:55:00,219.56,219.6,219.5,219.53,56124.0,213.5341,213.573,213.4758,213.505,56124.0
2023-09-19 11:00:00,219.5,219.61,219.48,219.56,22572.0,213.4758,213.5828,213.4563,213.5341,22572.0
2023-09-19 11:05:00,219.57,219.61,219.51,219.58,30188.0,213.5439,213.5828,213.4855,213.5536,30188.0
2023-09-19 11:10:00,219.57,219.66,219.25,219.66,83313.0,213.5439,213.6314,213.2326,213.6314,83313.0
2023-09-19 11:15:00,219.64,219.64,219.48,219.51,22795.0,213.6119,213.6119,213.4563,213.4855,22795.0
2023-09-19 11:20:00,219.52,219.58,219.48,219.48,10920.0,213.4952,213.5536,213.4563,213.4563,10920.0
2023-09-19 11:25:00,219.5,219.65,219.5,219.65,18774.0,213.4758,213.6217,213.4758,213.6217,18774.0
2023-09-19 11:30:00,219.63,219.72,219.59,219.69,37087.0,213.6022,213.6897,213.5633,213.6606,37087.0
2023-09-19 11:35:00,219.68,219.73,219.66,219.69,14395.0,213.6508,213.6995,213.6314,213.6606,14395.0
2023-09-19 11:40:00,219.69,219.7,219.55,219.57,21025.0,213.6606,213.6703,213.5244,213.5439,21025.0
2023-09-19 11:45:00,219.56,219.58,219.47,219.56,18681.0,213.5341,213.5536,213.4466,213.5341,18681.0
2023-09-19 11:50:00,219.53,219.61,219.47,219.56,19494.0,213.505,213.5828,213.4466,213.5341,19494.0
2023-09-19 11:55:00,219.54,219.7,219.53,219.67,24957.0,213.5147,213.6703,213.505,213.6411,24957.0
2023-09-19 12:00:00,219.67,219.67,219.53,219.53,21652.0,213.6411,213.6411,213.505,213.505,21652.0
2023-09-19 12:05:00,219.53,219.54,219.35,219.43,35678.0,213.505,213.5147,213.3299,213.4077,35678.0
2023-09-19 12:10:00,219.43,219.56,219.38,219.53,36414.0,213.4077,213.5341,213.3591,213.505,36414.0
2023-09-19 12:15:00,219.52,219.61,219.51,219.58,27727.0,213.4952,213.5828,213.4855,213.5536,27727.0
2023-09-19 12:20:00,219.57,219.58,219.48,219.53,23221.0,213.5439,213.5536,213.4563,213.505,23221.0
2023-09-19 12:25:00,219.51,219.56,219.45,219.47,22791.0,213.4855,213.5341,213.4272,213.4466,22791.0
2023-09-19 12:30:00,219.48,219.48,219.4,219.41,18034.0,213.4563,213.4563,213.3785,213.3883,18034.0
2023-09-19 12:35:00,219.39,219.41,219.27,219.28,22715.0,213.3688,213.3883,213.2521,213.2618,22715.0
2023-09-19 12:40:00,219.29,219.39,219.28,219.31,18980.0,213.2716,213.3688,213.2618,213.291,18980.0
2023-09-19 12:45:00,219.31,219.33,219.17,219.27,47842.0,213.291,213.3105,213.1548,213.2521,47842.0
2023-09-19 12:50:00,219.28,219.4,219.25,219.4,23356.0,213.2618,213.3785,213.2326,213.3785,23356.0
2023-09-19 12:55:00,219.4,219.52,219.39,219.5,21446.0,213.3785,213.4952,213.3688,213.4758,21446.0
2023-09-19 13:00:00,219.51,219.61,219.47,219.61,45223.0,213.4855,213.5828,213.4466,213.5828,45223.0
2023-09-19 13:05:00,219.62,219.66,219.58,219.65,11752.0,213.5925,213.6314,213.5536,213.6217,11752.0
2023-09-19 13:10:00,219.64,219.71,219.6,219.69,17461.0,213.6119,213.68,213.573,213.6606,17461.0
2023-09-19 13:15:00,219.69,219.8,219.66,219.77,16473.0,213.6606,213.7676,213.6314,213.7384,16473.0
2023-09-19 13:20:00,219.77,219.83,219.75,219.78,18519.0,213.7384,213.7967,213.7189,213.7481,18519.0
2023-09-19 13:25:00,219.78,219.79,219.69,219.73,19823.0,213.7481,213.7578,213.6606,213.6995,19823.0
2023-09-19 13:30:00,219.74,219.93,219.74,219.86,27284.0,213.7092,213.894,213.7092,213.8259,27284.0
2023-09-19 13:35:00,219.87,219.98,219.85,219.96,31690.0,213.8356,213.9426,213.8162,213.9232,31690.0
2023-09-19 13:40:00,219.96,220.01,219.92,219.97,22172.0,213.9232,213.9718,213.8843,213.9329,22172.0
2023-09-19 13:45:00,219.98,220.31,219.98,220.25,37152.0,213.9426,214.2636,213.9426,214.2052,37152.0
2023-09-19 13:50:00,220.26,220.32,220.19,220.3,17154.0,214.2149,214.2733,214.1468,214.2538,17154.0
2023-09-19 13:55:00,220.3,220.31,220.21,220.25,28424.0,214.2538,214.2636,214.1663,214.2052,28424.0
2023-09-19 14:00:00,220.26,220.38,220.23,220.34,28508.0,214.2149,214.3316,214.1858,214.2927,28508.0
2023-09-19 14:05:00,220.33,220.37,220.27,220.28,18200.0,214.283,214.3219,214.2247,214.2344,18200.0
2023-09-19 14:10:00,220.29,220.35,220.24,220.26,19839.0,214.2441,214.3025,214.1955,214.2149,19839.0
2023-09-19 14:15:00,220.25,220.27,220.17,220.27,33837.0,214.2052,214.2247,214.1274,214.2247,33837.0
2023-09-19 14:20:00,220.27,220.31,220.23,220.24,15644.0,214.2247,214.2636,214.1858,214.1955,15644.0
2023-09-19 14:25:00,220.24,220.3,220.18,220.18,17061.0,214.1955,214.2538,214.1371,214.1371,17061.0
2023-09-19 14:30:00,220.18,220.37,220.18,220.37,27220.0,214.1371,214.3219,214.1371,214.3219,27220.0
2023-09-19 14:35:00,220.37,220.79,220.37,220.68,56929.0,214.3219,214.7304,214.3219,214.6234,56929.0
2023-09-19 14:40:00,220.68,220.72,220.61,220.65,15244.0,214.6234,214.6623,214.5553,214.5942,15244.0
2023-09-19 14:45:00,220.65,220.68,220.5,220.53,22915.0,214.5942,214.6234,214.4483,214.4775,22915.0
2023-09-19 14:50:00,220.52,220.54,220.34,220.41,33652.0,214.4678,214.4872,214.2927,214.3608,33652.0
2023-09-19 14:55:00,220.41,220.42,220.22,220.23,16618.0,214.3608,214.3705,214.176,214.1858,16618.0
2023-09-19 15:00:00,220.2,220.3,220.14,220.27,34377.0,214.1566,214.2538,214.0982,214.2247,34377.0
2023-09-19 15:05:00,220.26,220.29,220.19,220.23,15618.0,214.2149,214.2441,214.1468,214.1858,15618.0
2023-09-19 15:10:00,220.23,220.28,220.13,220.21,19131.0,214.1858,214.2344,214.0885,214.1663,19131.0
2023-09-19 15:15:00,220.19,220.25,220.14,220.2,38710.0,214.1468,214.2052,214.0982,214.1566,38710.0
2023-09-19 15:20:00,220.21,220.3,220.15,220.28,28878.0,214.1663,214.2538,214.1079,214.2344,28878.0
2023-09-19 15:25:00,220.28,220.47,220.28,220.42,26679.0,214.2344,214.4192,214.2344,214.3705,26679.0
2023-09-19 15:30:00,220.42,220.44,220.32,220.42,18767.0,214.3705,214.39,214.2733,214.3705,18767.0
2023-09-19 15:35:00,220.41,220.47,220.34,220.44,26566.0,214.3608,214.4192,214.2927,214.39,26566.0
2023-09-19 15:40:00,220.43,220.62,220.41,220.61,24317.0,214.3803,214.565,214.3608,214.5553,24317.0
2023-09-19 15:45:00,220.61,220.74,220.61,220.63,49485.0,214.5553,214.6818,214.5553,214.5748,49485.0
2023-09-19 15:50:00,220.65,220.66,220.52,220.52,36924.0,214.5942,214.604,214.4678,214.4678,36924.0
2023-09-19 15:55:00,220.51,220.63,220.41,220.48,94235.0,214.4581,214.5748,214.3608,214.4289,94235.0
2023-09-20 09:30:00,221.13,221.3,220.9,221.06,50802.0,215.0611,215.2264,214.8374,214.993,50802.0
2023-09-20 09:35:00,221.09,221.25,221.06,221.25,17288.0,215.0221,215.1778,214.993,215.1778,17288.0
2023-09-20 09:40:00,221.27,221.33,221.17,221.28,24115.0,215.1972,215.2556,215.1,215.2069,24115.0
2023-09-20 09:45:00,221.3,221.39,221.27,221.31,24863.0,215.2264,215.3139,215.1972,215.2361,24863.0
2023-09-20 09:50:00,221.32,221.38,221.23,221.36,10707.0,215.2458,215.3042,215.1583,215.2847,10707.0
2023-09-20 09:55:00,221.34,221.47,221.3,221.31,33324.0,215.2653,215.3917,215.2264,215.2361,33324.0
2023-09-20 10:00:00,221.34,221.49,221.25,221.32,52374.0,215.2653,215.4112,215.1778,215.2458,52374.0
2023-09-20 10:05:00,221.32,221.4,221.21,221.31,14736.0,215.2458,215.3236,215.1389,215.2361,14736.0
2023-09-20 10:10:00,221.33,221.35,220.99,221.02,13240.0,215.2556,215.275,214.9249,214.9541,13240.0
2023-09-20 10:15:00,221.02,221.12,220.97,221.08,12602.0,214.9541,215.0513,214.9054,215.0124,12602.0
2023-09-20 10:20:00,221.08,221.16,221.03,221.13,85605.0,215.0124,215.0902,214.9638,215.0611,85605.0
2023-09-20 10:25:00,221.12,221.18,221.07,221.17,8409.0,215.0513,215.1097,215.0027,215.1,8409.0
2023-09-20 10:30:00,221.16,221.25,221.09,221.25,19574.0,215.0902,215.1778,215.0221,215.1778,19574.0
2023-09-20 10:35:00,221.23,221.23,221.07,221.11,9466.0,215.1583,215.1583,215.0027,215.0416,9466.0
2023-09-20 10:40:00,221.11,221.13,221.04,221.12,15109.0,215.0416,215.0611,214.9735,215.0513,15109.0
2023-09-20 10:45:00,221.16,221.18,221.02,221.02,11139.0,215.0902,215.1097,214.9541,214.9541,11139.0
2023-09-20 10:50:00,221.02,221.09,221.01,221.06,8956.0,214.9541,215.0221,214.9443,214.993,8956.0
2023-09-20 10:55:00,221.08,221.17,220.99,221.03,13056.0,215.0124,215.1,214.9249,214.9638,13056.0
2023-09-20 11:00:00,221.05,221.13,220.97,220.99,14314.0,214.9832,215.0611,214.9054,214.9249,14314.0
2023-09-20 11:05:00,220.98,221.17,220.98,221.17,11757.0,214.9152,215.1,214.9152,215.1,11757.0
2023-09-20 11:10:00,221.16,221.22,221.11,221.15,18727.0,215.0902,215.1486,215.0416,215.0805,18727.0
2023-09-20 11:15:00,221.15,221.15,221.02,221.03,12459.0,215.0805,215.0805,214.9541,214.9638,12459.0
2023-09-20 11:20:00,221.01,221.05,220.95,220.98,20463.0,214.9443,214.9832,214.886,214.9152,20463.0
2023-09-20 11:25:00,220.97,220.98,220.9,220.91,15634.0,214.9054,214.9152,214.8374,214.8471,15634.0
2023-09-20 11:30:00,220.9,221.01,220.89,220.97,17129.0,214.8374,214.9443,214.8276,214.9054,17129.0
2023-09-20 11:35:00,220.98,221.04,220.85,220.85,12191.0,214.9152,214.9735,214.7887,214.7887,12191.0
2023-09-20 11:40:00,220.87,220.94,220.84,220.92,11373.0,214.8082,214.8763,214.779,214.8568,11373.0
2023-09-20 11:45:00,220.91,221.04,220.9,221.02,9653.0,214.8471,214.9735,214.8374,214.9541,9653.0
2023-09-20 11:50:00,221.02,221.07,220.99,221.04,28274.0,214.9541,215.0027,214.9249,214.9735,28274.0
2023-09-20 11:55:00,221.04,221.1,221.04,221.1,3086.0,214.9735,215.0319,214.9735,215.0319,3086.0
2023-09-20 12:00:00,221.1,221.1,221.01,221.06,8185.0,215.0319,215.0319,214.9443,214.993,8185.0
2023-09-20 12:05:00,221.01,221.05,220.98,221.04,8135.0,214.9443,214.9832,214.9152,214.9735,8135.0
2023-09-20 12:10:00,221.05,221.12,221.03,221.09,5613.0,214.9832,215.0513,214.9638,215.0221,5613.0
2023-09-20 12:15:00,221.1,221.12,221.07,221.08,5538.0,215.0319,215.0513,215.0027,215.0124,5538.0
2023-09-20 12:20:00,221.07,221.13,221.05,221.05,15829.0,215.0027,215.0611,214.9832,214.9832,15829.0
2023-09-20 12:25:00,221.04,221.18,221.0,221.17,12021.0,214.9735,215.1097,214.9346,215.1,12021.0
2023-09-20 12:30:00,221.18,221.2,221.15,221.18,11879.0,215.1097,215.1291,215.0805,215.1097,11879.0
2023-09-20 12:35:00,221.18,221.23,221.15,221.23,10331.0,215.1097,215.1583,215.0805,215.1583,10331.0
2023-09-20 12:40:00,221.21,221.22,221.15,221.19,7839.0,215.1389,215.1486,215.0805,215.1194,7839.0
2023-09-20 12:45:00,221.18,221.21,221.12,221.15,25260.0,215.1097,215.1389,215.0513,215.0805,25260.0
2023-09-20 12:50:00,221.15,221.22,221.12,221.17,9776.0,215.0805,215.1486,215.0513,215.1,9776.0
2023-09-20 12:55:00,221.17,221.23,221.16,221.22,9448.0,215.1,215.1583,215.0902,215.1486,9448.0
2023-09-20 13:00:00,221.22,221.23,221.14,221.18,22094.0,215.1486,215.1583,215.0708,215.1097,22094.0
2023-09-20 13:05:00,221.17,221.22,221.12,221.2,7587.0,215.1,215.1486,215.0513,215.1291,7587.0
2023-09-20 13:10:00,221.15,221.17,221.06,221.07,12867.0,215.0805,215.1,214.993,215.0027,12867.0
2023-09-20 13:15:00,221.06,221.15,221.03,221.14,9974.0,214.993,215.0805,214.9638,215.0708,9974.0
2023-09-20 13:20:00,221.13,221.23,221.12,221.14,10894.0,215.0611,215.1583,215.0513,215.0708,10894.0
2023-09-20 13:25:00,221.13,221.15,221.06,221.06,13371.0,215.0611,215.0805,214.993,214.993,13371.0
2023-09-20 13:30:00,221.05,221.07,221.02,221.03,11962.0,214.9832,215.0027,214.9541,214.9638,11962.0
2023-09-20 13:35:00,221.0,221.01,220.86,220.86,28136.0,214.9346,214.9443,214.7985,214.7985,28136.0
2023-09-20 13:40:00,220.82,220.85,220.77,220.84,10351.0,214.7596,214.7887,214.7109,214.779,10351.0
2023-09-20 13:45:00,220.84,220.86,220.81,220.85,5787.0,214.779,214.7985,214.7498,214.7887,5787.0
2023-09-20 13:50:00,220.85,221.05,220.83,221.04,11876.0,214.7887,214.9832,214.7693,214.9735,11876.0
2023-09-20 13:55:00,221.05,221.1,221.03,221.04,14010.0,214.9832,215.0319,214.9638,214.9735,14010.0
2023-09-20 14:00:00,220.96,221.01,220.07,220.34,64459.0,214.8957,214.9443,214.0301,214.2927,64459.0
2023-09-20 14:05:00,220.26,220.59,220.14,220.29,39607.0,214.2149,214.5359,214.0982,214.2441,39607.0
2023-09-20 14:10:00,220.21,220.53,220.16,220.39,21900.0,214.1663,214.4775,214.1177,214.3414,21900.0
2023-09-20 14:15:00,220.37,220.6,220.31,220.52,33766.0,214.3219,214.5456,214.2636,214.4678,33766.0
2023-09-20 14:20:00,220.49,220.69,220.38,220.66,17009.0,214.4386,214.6331,214.3316,214.604,17009.0
2023-09-20 14:25:00,220.65,220.75,220.55,220.55,20962.0,214.5942,214.6915,214.497,214.497,20962.0
2023-09-20 14:30:00,220.54,221.12,220.4,220.73,32086.0,214.4872,215.0513,214.3511,214.672,32086.0
2023-09-20 14:35:00,220.72,221.11,220.72,220.88,26238.0,214.6623,215.0416,214.6623,214.8179,26238.0
2023-09-20 14:40:00,220.84,220.93,220.54,220.77,25248.0,214.779,214.8665,214.4872,214.7109,25248.0
2023-09-20 14:45:00,220.8,220.85,220.3,220.34,31309.0,214.7401,214.7887,214.2538,214.2927,31309.0
2023-09-20 14:50:00,220.24,220.42,220.02,220.18,33524.0,214.1955,214.3705,213.9815,214.1371,33524.0
2023-09-20 14:55:00,220.15,220.46,220.1,220.16,15923.0,214.1079,214.4094,214.0593,214.1177,15923.0
2023-09-20 15:00:00,220.16,220.35,220.04,220.19,20208.0,214.1177,214.3025,214.001,214.1468,20208.0
2023-09-20 15:05:00,220.14,220.25,219.9,219.95,22674.0,214.0982,214.2052,213.8648,213.9134,22674.0
2023-09-20 15:10:00,219.97,220.03,219.57,219.59,16411.0,213.9329,213.9912,213.5439,213.5633,16411.0
2023-09-20 15:15:00,219.57,219.7,219.38,219.44,14941.0,213.5439,213.6703,213.3591,213.4174,14941.0
2023-09-20 15:20:00,219.5,219.63,219.4,219.63,26026.0,213.4758,213.6022,213.3785,213.6022,26026.0
2023-09-20 15:25:00,219.73,219.78,219.53,219.66,23507.0,213.6995,213.7481,213.505,213.6314,23507.0
2023-09-20 15:30:00,219.7,219.7,218.99,219.03,67907.0,213.6703,213.6703,212.9798,213.0187,67907.0
2023-09-20 15:35:00,219.03,219.14,218.83,218.88,97270.0,213.0187,213.1257,212.8242,212.8728,97270.0
2023-09-20 15:40:00,218.89,218.98,218.79,218.83,23906.0,212.8825,212.9701,212.7853,212.8242,23906.0
2023-09-20 15:45:00,218.83,218.92,218.68,218.89,55141.0,212.8242,212.9117,212.6783,212.8825,55141.0
2023-09-20 15:50:00,218.88,218.99,218.78,218.79,60912.0,212.8728,212.9798,212.7755,212.7853,60912.0
2023-09-20 15:55:00,218.8,218.87,218.44,218.51,90996.0,212.795,212.8631,212.4449,212.513,90996.0
2023-09-21 09:30:00,216.36,216.42,215.91,215.96,162291.0,211.2067,211.2653,210.7674,210.8162,162291.0
2023-09-21 09:35:00,215.99,216.23,215.78,215.81,45758.0,210.8455,211.0798,210.6405,210.6698,45758.0
2023-09-21 09:40:00,215.79,215.98,215.69,215.7,26850.0,210.6503,210.8357,210.5526,210.5624,26850.0
2023-09-21 09:45:00,215.68,215.92,215.68,215.75,32276.0,210.5429,210.7772,210.5429,210.6112,32276.0
2023-09-21 09:50:00,215.74,215.75,215.51,215.6,32681.0,210.6015,210.6112,210.3769,210.4648,32681.0
2023-09-21 09:55:00,215.59,215.59,215.32,215.34,24186.0,210.455,210.455,210.1915,210.211,24186.0
2023-09-21 10:00:00,215.38,215.45,215.3,215.31,45131.0,210.25,210.3184,210.1719,210.1817,45131.0
2023-09-21 10:05:00,215.34,215.7,215.3,215.7,31741.0,210.211,210.5624,210.1719,210.5624,31741.0
2023-09-21 10:10:00,215.74,215.78,215.55,215.6,72429.0,210.6015,210.6405,210.416,210.4648,72429.0
2023-09-21 10:15:00,215.63,216.08,215.63,216.05,75868.0,210.4941,210.9334,210.4941,210.9041,75868.0
2023-09-21 10:20:00,216.05,216.11,215.82,215.85,135473.0,210.9041,210.9626,210.6795,210.7088,135473.0
2023-09-21 10:25:00,215.85,215.87,215.61,215.65,36564.0,210.7088,210.7284,210.4745,210.5136,36564.0
2023-09-21 10:30:00,215.64,215.72,215.53,215.6,51376.0,210.5038,210.5819,210.3965,210.4648,51376.0
2023-09-21 10:35:00,215.61,215.97,215.58,215.94,80458.0,210.4745,210.826,210.4453,210.7967,80458.0
2023-09-21 10:40:00,215.93,216.0,215.73,215.73,29021.0,210.7869,210.8553,210.5917,210.5917,29021.0
2023-09-21 10:45:00,215.75,215.77,215.55,215.61,58286.0,210.6112,210.6307,210.416,210.4745,58286.0
2023-09-21 10:50:00,215.59,215.61,215.47,215.52,67090.0,210.455,210.4745,210.3379,210.3867,67090.0
2023-09-21 10:55:00,215.51,215.57,215.29,215.33,32937.0,210.3769,210.4355,210.1622,210.2012,32937.0
2023-09-21 11:00:00,215.33,215.42,215.33,215.42,31370.0,210.2012,210.2891,210.2012,210.2891,31370.0
2023-09-21 11:05:00,215.44,215.56,215.36,215.38,28068.0,210.3086,210.4257,210.2305,210.25,28068.0
2023-09-21 11:10:00,215.41,215.48,215.19,215.27,98696.0,210.2793,210.3476,210.0646,210.1426,98696.0
2023-09-21 11:15:00,215.25,215.25,215.14,215.21,20926.0,210.1231,210.1231,210.0157,210.0841,20926.0
2023-09-21 11:20:00,215.2,215.37,215.18,215.23,34504.0,210.0743,210.2403,210.0548,210.1036,34504.0
2023-09-21 11:25:00,215.22,215.23,215.16,215.18,28775.0,210.0938,210.1036,210.0353,210.0548,28775.0
2023-09-21 11:30:00,215.22,215.48,215.16,215.47,36917.0,210.0938,210.3476,210.0353,210.3379,36917.0
2023-09-21 11:35:00,215.44,215.51,215.33,215.4,21865.0,210.3086,210.3769,210.2012,210.2696,21865.0
2023-09-21 11:40:00,215.39,215.41,215.25,215.36,29314.0,210.2598,210.2793,210.1231,210.2305,29314.0
2023-09-21 11:45:00,215.36,215.54,215.35,215.51,22226.0,210.2305,210.4062,210.2207,210.3769,22226.0
2023-09-21 11:50:00,215.5,215.52,215.33,215.33,20651.0,210.3672,210.3867,210.2012,210.2012,20651.0
2023-09-21 11:55:00,215.34,215.45,215.26,215.3,26031.0,210.211,210.3184,210.1329,210.1719,26031.0
2023-09-21 12:00:00,215.28,215.29,215.12,215.15,27613.0,210.1524,210.1622,209.9962,210.0255,27613.0
2023-09-21 12:05:00,215.16,215.19,215.11,215.19,36764.0,210.0353,210.0646,209.9865,210.0646,36764.0
2023-09-21 12:10:00,215.16,215.16,215.01,215.06,92624.0,210.0353,210.0353,209.8888,209.9376,92624.0
2023-09-21 12:15:00,215.06,215.19,215.02,215.16,23230.0,209.9376,210.0646,209.8986,210.0353,23230.0
2023-09-21 12:20:00,215.14,215.22,215.07,215.17,21607.0,210.0157,210.0938,209.9474,210.045,21607.0
2023-09-21 12:25:00,215.15,215.22,215.06,215.18,25185.0,210.0255,210.0938,209.9376,210.0548,25185.0
2023-09-21 12:30:00,215.15,215.35,215.13,215.34,11856.0,210.0255,210.2207,210.006,210.211,11856.0
2023-09-21 12:35:00,215.33,215.33,215.09,215.11,11976.0,210.2012,210.2012,209.9669,209.9865,11976.0
2023-09-21 12:40:00,215.1,215.24,215.06,215.11,18552.0,209.9767,210.1134,209.9376,209.9865,18552.0
2023-09-21 12:45:00,215.15,215.23,215.15,215.23,27335.0,210.0255,210.1036,210.0255,210.1036,27335.0
2023-09-21 12:50:00,215.22,215.32,215.18,215.21,27305.0,210.0938,210.1915,210.0548,210.0841,27305.0
2023-09-21 12:55:00,215.2,215.21,215.07,215.08,21543.0,210.0743,210.0841,209.9474,209.9572,21543.0
2023-09-21 13:00:00,215.07,215.2,215.03,215.17,27485.0,209.9474,210.0743,209.9084,210.045,27485.0
2023-09-21 13:05:00,215.16,215.35,215.15,215.3,36287.0,210.0353,210.2207,210.0255,210.1719,36287.0
2023-09-21 13:10:00,215.3,215.47,215.3,215.47,28340.0,210.1719,210.3379,210.1719,210.3379,28340.0
2023-09-21 13:15:00,215.48,215.68,215.47,215.63,42828.0,210.3476,210.5429,210.3379,210.4941,42828.0
2023-09-21 13:20:00,215.63,215.65,215.52,215.6,26422.0,210.4941,210.5136,210.3867,210.4648,26422.0
2023-09-21 13:25:00,215.61,215.71,215.59,215.62,38209.0,210.4745,210.5722,210.455,210.4843,38209.0
2023-09-21 13:30:00,215.62,215.74,215.61,215.61,11554.0,210.4843,210.6015,210.4745,210.4745,11554.0
2023-09-21 13:35:00,215.62,215.77,215.62,215.62,13746.0,210.4843,210.6307,210.4843,210.4843,13746.0
2023-09-21 13:40:00,215.61,215.72,215.51,215.57,22282.0,210.4745,210.5819,210.3769,210.4355,22282.0
2023-09-21 13:45:00,215.57,215.64,215.54,215.6,19282.0,210.4355,210.5038,210.4062,210.4648,19282.0
2023-09-21 13:50:00,215.61,215.64,215.53,215.61,34051.0,210.4745,210.5038,210.3965,210.4745,34051.0
2023-09-21 13:55:00,215.58,215.6,215.48,215.54,16329.0,210.4453,210.4648,210.3476,210.4062,16329.0
2023-09-21 14:00:00,215.55,215.57,215.37,215.39,34439.0,210.416,210.4355,210.2403,210.2598,34439.0
2023-09-21 14:05:00,215.37,215.51,215.34,215.35,33148.0,210.2403,210.3769,210.211,210.2207,33148.0
2023-09-21 14:10:00,215.33,215.48,215.29,215.3,27251.0,210.2012,210.3476,210.1622,210.1719,27251.0
2023-09-21 14:15:00,215.29,215.33,215.21,215.25,27736.0,210.1622,210.2012,210.0841,210.1231,27736.0
2023-09-21 14:20:00,215.25,215.28,215.19,215.22,16451.0,210.1231,210.1524,210.0646,210.0938,16451.0
2023-09-21 14:25:00,215.23,215.23,215.02,215.03,14314.0,210.1036,210.1036,209.8986,209.9084,14314.0
2023-09-21 14:30:00,215.01,215.07,214.93,214.97,45492.0,209.8888,209.9474,209.8107,209.8498,45492.0
2023-09-21 14:35:00,214.97,215.23,214.95,215.12,32891.0,209.8498,210.1036,209.8303,209.9962,32891.0
2023-09-21 14:40:00,215.11,215.18,215.09,215.12,30873.0,209.9865,210.0548,209.9669,209.9962,30873.0
2023-09-21 14:45:00,215.12,215.16,215.03,215.04,13631.0,209.9962,210.0353,209.9084,209.9181,13631.0
2023-09-21 14:50:00,215.02,215.04,214.93,215.02,39063.0,209.8986,209.9181,209.8107,209.8986,39063.0
2023-09-21 14:55:00,215.02,215.04,214.88,214.89,40915.0,209.8986,209.9181,209.7619,209.7717,40915.0
2023-09-21 15:00:00,214.89,215.03,214.81,214.96,29713.0,209.7717,209.9084,209.6936,209.84,29713.0
2023-09-21 15:05:00,214.96,214.96,214.78,214.87,25209.0,209.84,209.84,209.6643,209.7522,25209.0
2023-09-21 15:10:00,214.86,214.9,214.64,214.7,39643.0,209.7424,209.7815,209.5277,209.5862,39643.0
2023-09-21 15:15:00,214.69,214.69,214.53,214.61,40429.0,209.5765,209.5765,209.4203,209.4984,40429.0
2023-09-21 15:20:00,214.61,214.71,214.59,214.65,21561.0,209.4984,209.596,209.4788,209.5374,21561.0
2023-09-21 15:25:00,214.66,214.68,214.37,214.44,43176.0,209.5472,209.5667,209.2641,209.3324,43176.0
2023-09-21 15:30:00,214.4,214.48,214.26,214.37,46698.0,209.2934,209.3715,209.1567,209.2641,46698.0
2023-09-21 15:35:00,214.35,214.55,214.33,214.43,24388.0,209.2446,209.4398,209.225,209.3227,24388.0
2023-09-21 15:40:00,214.45,214.53,214.31,214.46,48437.0,209.3422,209.4203,209.2055,209.3519,48437.0
2023-09-21 15:45:00,214.45,214.53,214.39,214.39,27112.0,209.3422,209.4203,209.2836,209.2836,27112.0
2023-09-21 15:50:00,214.36,214.36,214.18,214.29,81532.0,209.2543,209.2543,209.0786,209.186,81532.0
2023-09-21 15:55:00,214.28,214.31,213.98,214.02,235582.0,209.1762,209.2055,208.8834,208.9224,235582.0
2023-09-22 09:30:00,214.68,214.76,214.48,214.54,117475.0,209.5667,209.6448,209.3715,209.43,117475.0
2023-09-22 09:35:00,214.54,214.66,214.49,214.52,23009.0,209.43,209.5472,209.3812,209.4105,23009.0
2023-09-22 09:40:00,214.57,214.58,214.31,214.4,25632.0,209.4593,209.4691,209.2055,209.2934,25632.0
2023-09-22 09:45:00,214.43,214.65,214.43,214.57,14962.0,209.3227,209.5374,209.3227,209.4593,14962.0
2023-09-22 09:50:00,214.58,214.58,214.22,214.27,21235.0,209.4691,209.4691,209.1177,209.1665,21235.0
2023-09-22 09:55:00,214.31,214.58,214.28,214.58,20429.0,209.2055,209.4691,209.1762,209.4691,20429.0
2023-09-22 10:00:00,214.6,214.7,214.37,214.64,42790.0,209.4886,209.5862,209.2641,209.5277,42790.0
2023-09-22 10:05:00,214.66,214.9,214.66,214.76,34441.0,209.5472,209.7815,209.5472,209.6448,34441.0
2023-09-22 10:10:00,214.79,214.82,214.43,214.45,44705.0,209.6741,209.7034,209.3227,209.3422,44705.0
2023-09-22 10:15:00,214.44,214.54,214.35,214.54,29475.0,209.3324,209.43,209.2446,209.43,29475.0
2023-09-22 10:20:00,214.54,214.82,214.46,214.8,29632.0,209.43,209.7034,209.3519,209.6838,29632.0
2023-09-22 10:25:00,214.76,214.77,214.55,214.73,109883.0,209.6448,209.6546,209.4398,209.6155,109883.0
2023-09-22 10:30:00,214.74,215.08,214.74,215.08,130604.0,209.6253,209.9572,209.6253,209.9572,130604.0
2023-09-22 10:35:00,215.07,215.15,214.99,215.02,25140.0,209.9474,210.0255,209.8693,209.8986,25140.0
2023-09-22 10:40:00,215.0,215.01,214.87,215.0,26384.0,209.8791,209.8888,209.7522,209.8791,26384.0
2023-09-22 10:45:00,215.03,215.1,214.97,215.03,15712.0,209.9084,209.9767,209.8498,209.9084,15712.0
2023-09-22 10:50:00,215.0,215.11,214.93,215.05,24667.0,209.8791,209.9865,209.8107,209.9279,24667.0
2023-09-22 10:55:00,215.05,215.23,215.04,215.19,43649.0,209.9279,210.1036,209.9181,210.0646,43649.0
2023-09-22 11:00:00,215.19,215.25,214.98,215.01,35760.0,210.0646,210.1231,209.8596,209.8888,35760.0
2023-09-22 11:05:00,214.98,215.11,214.92,214.92,16463.0,209.8596,209.9865,209.801,209.801,16463.0
2023-09-22 11:10:00,214.91,214.93,214.8,214.91,31981.0,209.7912,209.8107,209.6838,209.7912,31981.0
2023-09-22 11:15:00,214.91,215.05,214.88,214.96,36061.0,209.7912,209.9279,209.7619,209.84,36061.0
2023-09-22 11:20:00,214.97,215.05,214.9,215.01,41795.0,209.8498,209.9279,209.7815,209.8888,41795.0
2023-09-22 11:25:00,215.01,215.24,214.99,215.23,21973.0,209.8888,210.1134,209.8693,210.1036,21973.0
2023-09-22 11:30:00,215.19,215.25,215.12,215.16,22877.0,210.0646,210.1231,209.9962,210.0353,22877.0
2023-09-22 11:35:00,215.17,215.3,215.17,215.29,24997.0,210.045,210.1719,210.045,210.1622,24997.0
2023-09-22 11:40:00,215.29,215.3,215.06,215.08,17118.0,210.1622,210.1719,209.9376,209.9572,17118.0
2023-09-22 11:45:00,215.07,215.14,215.02,215.03,15623.0,209.9474,210.0157,209.8986,209.9084,15623.0
2023-09-22 11:50:00,215.05,215.12,214.89,214.93,25508.0,209.9279,209.9962,209.7717,209.8107,25508.0
2023-09-22 11:55:00,214.93,214.99,214.76,214.77,29426.0,209.8107,209.8693,209.6448,209.6546,29426.0
2023-09-22 12:00:00,214.77,214.82,214.69,214.73,30089.0,209.6546,209.7034,209.5765,209.6155,30089.0
2023-09-22 12:05:00,214.71,214.8,214.64,214.76,22536.0,209.596,209.6838,209.5277,209.6448,22536.0
2023-09-22 12:10:00,214.72,214.81,214.67,214.8,19350.0,209.6057,209.6936,209.5569,209.6838,19350.0
2023-09-22 12:15:00,214.78,215.01,214.75,214.98,15680.0,209.6643,209.8888,209.635,209.8596,15680.0
2023-09-22 12:20:00,214.99,215.03,214.93,214.99,24253.0,209.8693,209.9084,209.8107,209.8693,24253.0
2023-09-22 12:25:00,214.97,214.97,214.87,214.92,20530.0,209.8498,209.8498,209.7522,209.801,20530.0
2023-09-22 12:30:00,214.93,215.02,214.9,214.96,32010.0,209.8107,209.8986,209.7815,209.84,32010.0
2023-09-22 12:35:00,214.98,215.12,214.96,215.11,33362.0,209.8596,209.9962,209.84,209.9865,33362.0
2023-09-22 12:40:00,215.13,215.18,215.09,215.14,27452.0,210.006,210.0548,209.9669,210.0157,27452.0
2023-09-22 12:45:00,215.12,215.16,215.03,215.08,28370.0,209.9962,210.0353,209.9084,209.9572,28370.0
2023-09-22 12:50:00,215.09,215.09,215.02,215.04,14878.0,209.9669,209.9669,209.8986,209.9181,14878.0
2023-09-22 12:55:00,215.05,215.14,215.0,215.0,33466.0,209.9279,210.0157,209.8791,209.8791,33466.0
2023-09-22 13:00:00,215.01,215.03,214.95,215.01,22315.0,209.8888,209.9084,209.8303,209.8888,22315.0
2023-09-22 13:05:00,214.99,215.05,214.88,214.88,13701.0,209.8693,209.9279,209.7619,209.7619,13701.0
2023-09-22 13:10:00,214.89,214.97,214.81,214.84,18521.0,209.7717,209.8498,209.6936,209.7229,18521.0
2023-09-22 13:15:00,214.82,214.86,214.68,214.71,15575.0,209.7034,209.7424,209.5667,209.596,15575.0
2023-09-22 13:20:00,214.72,214.72,214.36,214.45,40810.0,209.6057,209.6057,209.2543,209.3422,40810.0
2023-09-22 13:25:00,214.48,214.49,214.34,214.42,30771.0,209.3715,209.3812,209.2348,209.3129,30771.0
2023-09-22 13:30:00,214.42,214.42,214.25,214.34,29929.0,209.3129,209.3129,209.1469,209.2348,29929.0
2023-09-22 13:35:00,214.33,214.44,214.07,214.15,35496.0,209.225,209.3324,208.9712,209.0493,35496.0
2023-09-22 13:40:00,214.12,214.16,214.0,214.06,34787.0,209.02,209.0591,208.9029,208.9615,34787.0
2023-09-22 13:45:00,214.06,214.14,213.99,214.09,22788.0,208.9615,209.0396,208.8931,208.9908,22788.0
2023-09-22 13:50:00,214.05,214.28,214.04,214.2,38817.0,208.9517,209.1762,208.9419,209.0981,38817.0
2023-09-22 13:55:00,214.21,214.3,214.15,214.16,17525.0,209.1079,209.1958,209.0493,209.0591,17525.0
2023-09-22 14:00:00,214.17,214.25,214.08,214.15,16315.0,209.0688,209.1469,208.981,209.0493,16315.0
2023-09-22 14:05:00,214.13,214.2,214.06,214.11,37332.0,209.0298,209.0981,208.9615,209.0103,37332.0
2023-09-22 14:10:00,214.11,214.11,213.8,213.84,41729.0,209.0103,209.0103,208.7077,208.7467,41729.0
2023-09-22 14:15:00,213.82,213.88,213.64,213.7,37605.0,208.7272,208.7858,208.5515,208.61,37605.0
2023-09-22 14:20:00,213.71,213.93,213.7,213.93,24649.0,208.6198,208.8346,208.61,208.8346,24649.0
2023-09-22 14:25:00,213.92,214.05,213.85,213.85,23152.0,208.8248,208.9517,208.7565,208.7565,23152.0
2023-09-22 14:30:00,213.85,213.94,213.74,213.94,24076.0,208.7565,208.8443,208.6491,208.8443,24076.0
2023-09-22 14:35:00,213.94,213.97,213.76,213.8,19549.0,208.8443,208.8736,208.6686,208.7077,19549.0
2023-09-22 14:40:00,213.77,213.83,213.67,213.69,19428.0,208.6784,208.7369,208.5808,208.6003,19428.0
2023-09-22 14:45:00,213.71,213.87,213.64,213.84,22661.0,208.6198,208.776,208.5515,208.7467,22661.0
2023-09-22 14:50:00,213.86,213.91,213.8,213.87,15532.0,208.7662,208.815,208.7077,208.776,15532.0
2023-09-22 14:55:00,213.85,213.94,213.79,213.88,26561.0,208.7565,208.8443,208.6979,208.7858,26561.0
2023-09-22 15:00:00,213.87,214.3,213.82,214.18,56028.0,208.776,209.1958,208.7272,209.0786,56028.0
2023-09-22 15:05:00,214.17,214.65,214.14,214.64,27581.0,209.0688,209.5374,209.0396,209.5277,27581.0
2023-09-22 15:10:00,214.68,214.73,214.58,214.65,23060.0,209.5667,209.6155,209.4691,209.5374,23060.0
2023-09-22 15:15:00,214.66,214.77,214.58,214.71,23459.0,209.5472,209.6546,209.4691,209.596,23459.0
2023-09-22 15:20:00,214.71,214.94,214.58,214.79,32138.0,209.596,209.8205,209.4691,209.6741,32138.0
2023-09-22 15:25:00,214.81,214.83,214.64,214.64,15144.0,209.6936,209.7131,209.5277,209.5277,15144.0
2023-09-22 15:30:00,214.66,214.74,214.36,214.37,46443.0,209.5472,209.6253,209.2543,209.2641,46443.0
2023-09-22 15:35:00,214.36,214.41,214.29,214.34,22698.0,209.2543,209.3031,209.186,209.2348,22698.0
2023-09-22 15:40:00,214.33,214.37,213.87,213.88,38294.0,209.225,209.2641,208.776,208.7858,38294.0
2023-09-22 15:45:00,213.86,214.01,213.61,213.72,56922.0,208.7662,208.9127,208.5222,208.6296,56922.0
2023-09-22 15:50:00,213.7,213.73,213.4,213.5,42623.0,208.61,208.6393,208.3172,208.4148,42623.0
2023-09-22 15:55:00,213.5,213.76,213.49,213.5,95494.0,208.4148,208.6686,208.405,208.4148,95494.0
2023-09-25 09:30:00,213.15,213.15,212.75,212.82,316344.0,208.0731,208.0731,207.6827,207.751,316344.0
2023-09-25 09:35:00,212.83,213.04,212.77,213.04,44205.0,207.7608,207.9658,207.7022,207.9658,44205.0
2023-09-25 09:40:00,213.1,213.37,213.1,213.31,28445.0,208.0243,208.2879,208.0243,208.2293,28445.0
2023-09-25 09:45:00,213.33,213.48,213.2,213.37,31317.0,208.2489,208.3953,208.122,208.2879,31317.0
2023-09-25 09:50:00,213.37,213.58,213.35,213.56,30529.0,208.2879,208.4929,208.2684,208.4734,30529.0
2023-09-25 09:55:00,213.55,213.81,213.54,213.72,27011.0,208.4636,208.7174,208.4539,208.6296,27011.0
2023-09-25 10:00:00,213.74,213.8,213.4,213.46,57817.0,208.6491,208.7077,208.3172,208.3758,57817.0
2023-09-25 10:05:00,213.46,213.57,213.28,213.36,22526.0,208.3758,208.4831,208.2,208.2781,22526.0
2023-09-25 10:10:00,213.36,213.61,213.32,213.55,59307.0,208.2781,208.5222,208.2391,208.4636,59307.0
2023-09-25 10:15:00,213.55,213.72,213.36,213.38,160825.0,208.4636,208.6296,208.2781,208.2977,160825.0
2023-09-25 10:20:00,213.38,213.45,213.22,213.29,26235.0,208.2977,208.366,208.1415,208.2098,26235.0
2023-09-25 10:25:00,213.28,213.28,213.03,213.2,41978.0,208.2,208.2,207.956,208.122,41978.0
2023-09-25 10:30:00,213.19,213.5,213.11,213.4,54987.0,208.1122,208.4148,208.0341,208.3172,54987.0
2023-09-25 10:35:00,213.45,213.49,213.32,213.44,61111.0,208.366,208.405,208.2391,208.3562,61111.0
2023-09-25 10:40:00,213.43,213.44,213.28,213.33,44158.0,208.3465,208.3562,208.2,208.2489,44158.0
2023-09-25 10:45:00,213.33,213.49,213.33,213.4,50875.0,208.2489,208.405,208.2489,208.3172,50875.0
2023-09-25 10:50:00,213.41,213.41,213.14,213.15,59106.0,208.3269,208.3269,208.0634,208.0731,59106.0
2023-09-25 10:55:00,213.14,213.16,213.02,213.03,36315.0,208.0634,208.0829,207.9462,207.956,36315.0
2023-09-25 11:00:00,213.03,213.15,213.0,213.14,33756.0,207.956,208.0731,207.9267,208.0634,33756.0
2023-09-25 11:05:00,213.14,213.62,213.13,213.56,32750.0,208.0634,208.5319,208.0536,208.4734,32750.0
2023-09-25 11:10:00,213.59,213.69,213.52,213.63,32506.0,208.5027,208.6003,208.4343,208.5417,32506.0
2023-09-25 11:15:00,213.65,214.13,213.65,214.12,63344.0,208.5612,209.0298,208.5612,209.02,63344.0
2023-09-25 11:20:00,214.11,214.13,213.99,214.1,20374.0,209.0103,209.0298,208.8931,209.0005,20374.0
2023-09-25 11:25:00,214.1,214.13,213.87,213.89,30364.0,209.0005,209.0298,208.776,208.7955,30364.0
2023-09-25 11:30:00,213.91,214.0,213.86,213.94,28738.0,208.815,208.9029,208.7662,208.8443,28738.0
2023-09-25 11:35:00,213.96,214.0,213.87,213.88,17145.0,208.8638,208.9029,208.776,208.7858,17145.0
2023-09-25 11:40:00,213.9,214.24,213.85,214.18,38348.0,208.8053,209.1372,208.7565,209.0786,38348.0
2023-09-25 11:45:00,214.18,214.22,214.07,214.08,26956.0,209.0786,209.1177,208.9712,208.981,26956.0
2023-09-25 11:50:00,214.1,214.19,214.05,214.12,14432.0,209.0005,209.0884,208.9517,209.02,14432.0
2023-09-25 11:55:00,214.13,214.21,213.97,214.04,30149.0,209.0298,209.1079,208.8736,208.9419,30149.0
2023-09-25 12:00:00,214.05,214.11,213.95,213.98,20203.0,208.9517,209.0103,208.8541,208.8834,20203.0
2023-09-25 12:05:00,214.0,214.12,213.98,214.05,12483.0,208.9029,209.02,208.8834,208.9517,12483.0
2023-09-25 12:10:00,214.04,214.15,214.02,214.12,18180.0,208.9419,209.0493,208.9224,209.02,18180.0
2023-09-25 12:15:00,214.12,214.36,214.12,214.33,25896.0,209.02,209.2543,209.02,209.225,25896.0
2023-09-25 12:20:00,214.32,214.43,214.28,214.4,16389.0,209.2153,209.3227,209.1762,209.2934,16389.0
2023-09-25 12:25:00,214.4,214.42,214.34,214.38,11879.0,209.2934,209.3129,209.2348,209.2738,11879.0
2023-09-25 12:30:00,214.39,214.4,214.31,214.31,11586.0,209.2836,209.2934,209.2055,209.2055,11586.0
2023-09-25 12:35:00,214.28,214.3,214.12,214.13,18364.0,209.1762,209.1958,209.02,209.0298,18364.0
2023-09-25 12:40:00,214.12,214.24,214.11,214.12,22597.0,209.02,209.1372,209.0103,209.02,22597.0
2023-09-25 12:45:00,214.13,214.14,214.03,214.05,25623.0,209.0298,209.0396,208.9322,208.9517,25623.0
2023-09-25 12:50:00,214.03,214.03,213.76,213.95,21253.0,208.9322,208.9322,208.6686,208.8541,21253.0
2023-09-25 12:55:00,213.95,213.99,213.88,213.98,17343.0,208.8541,208.8931,208.7858,208.8834,17343.0
2023-09-25 13:00:00,213.98,214.0,213.86,213.89,31743.0,208.8834,208.9029,208.7662,208.7955,31743.0
2023-09-25 13:05:00,213.88,214.22,213.88,214.18,14017.0,208.7858,209.1177,208.7858,209.0786,14017.0
2023-09-25 13:10:00,214.21,214.34,214.17,214.31,13178.0,209.1079,209.2348,209.0688,209.2055,13178.0
2023-09-25 13:15:00,214.3,214.34,214.19,214.2,54033.0,209.1958,209.2348,209.0884,209.0981,54033.0
2023-09-25 13:20:00,214.22,214.27,214.03,214.05,19767.0,209.1177,209.1665,208.9322,208.9517,19767.0
2023-09-25 13:25:00,214.05,214.06,213.79,213.93,37968.0,208.9517,208.9615,208.6979,208.8346,37968.0
2023-09-25 13:30:00,213.93,213.94,213.8,213.92,18393.0,208.8346,208.8443,208.7077,208.8248,18393.0
2023-09-25 13:35:00,213.96,214.07,213.91,214.07,10630.0,208.8638,208.9712,208.815,208.9712,10630.0
2023-09-25 13:40:00,214.07,214.07,213.9,213.92,26365.0,208.9712,208.9712,208.8053,208.8248,26365.0
2023-09-25 13:45:00,213.93,213.99,213.78,213.99,27406.0,208.8346,208.8931,208.6881,208.8931,27406.0
2023-09-25 13:50:00,213.97,214.13,213.96,214.03,16329.0,208.8736,209.0298,208.8638,208.9322,16329.0
2023-09-25 13:55:00,214.06,214.16,214.04,214.15,11787.0,208.9615,209.0591,208.9419,209.0493,11787.0
2023-09-25 14:00:00,214.16,214.25,214.16,214.25,23369.0,209.0591,209.1469,209.0591,209.1469,23369.0
2023-09-25 14:05:00,214.25,214.29,214.09,214.11,27911.0,209.1469,209.186,208.9908,209.0103,27911.0
2023-09-25 14:10:00,214.08,214.16,214.05,214.08,17392.0,208.981,209.0591,208.9517,208.981,17392.0
2023-09-25 14:15:00,214.06,214.11,213.95,214.05,17964.0,208.9615,209.0103,208.8541,208.9517,17964.0
2023-09-25 14:20:00,214.05,214.1,213.87,213.89,19601.0,208.9517,209.0005,208.776,208.7955,19601.0
2023-09-25 14:25:00,213.88,214.04,213.86,213.95,11910.0,208.7858,208.9419,208.7662,208.8541,11910.0
2023-09-25 14:30:00,213.92,214.06,213.86,214.02,26741.0,208.8248,208.9615,208.7662,208.9224,26741.0
2023-09-25 14:35:00,214.0,214.26,213.99,214.1,27631.0,208.9029,209.1567,208.8931,209.0005,27631.0
2023-09-25 14:40:00,214.09,214.18,213.95,214.0,23046.0,208.9908,209.0786,208.8541,208.9029,23046.0
2023-09-25 14:45:00,214.01,214.11,213.96,214.0,29178.0,208.9127,209.0103,208.8638,208.9029,29178.0
2023-09-25 14:50:00,213.98,214.05,213.92,213.93,21001.0,208.8834,208.9517,208.8248,208.8346,21001.0
2023-09-25 14:55:00,213.92,213.97,213.8,213.84,16443.0,208.8248,208.8736,208.7077,208.7467,16443.0
2023-09-25 15:00:00,213.83,213.89,213.49,213.54,26031.0,208.7369,208.7955,208.405,208.4539,26031.0
2023-09-25 15:05:00,213.55,213.58,213.42,213.45,32420.0,208.4636,208.4929,208.3367,208.366,32420.0
2023-09-25 15:10:00,213.44,213.65,213.44,213.64,20397.0,208.3562,208.5612,208.3562,208.5515,20397.0
2023-09-25 15:15:00,213.7,214.08,213.69,214.06,35222.0,208.61,208.981,208.6003,208.9615,35222.0
2023-09-25 15:20:00,214.03,214.14,213.89,213.93,18247.0,208.9322,209.0396,208.7955,208.8346,18247.0
2023-09-25 15:25:00,213.94,213.95,213.72,213.95,23741.0,208.8443,208.8541,208.6296,208.8541,23741.0
2023-09-25 15:30:00,213.93,214.05,213.84,213.98,23064.0,208.8346,208.9517,208.7467,208.8834,23064.0
2023-09-25 15:35:00,213.98,214.18,213.93,214.18,20594.0,208.8834,209.0786,208.8346,209.0786,20594.0
2023-09-25 15:40:00,214.17,214.18,213.97,213.98,34405.0,209.0688,209.0786,208.8736,208.8834,34405.0
2023-09-25 15:45:00,213.99,214.16,213.99,214.12,23566.0,208.8931,209.0591,208.8931,209.02,23566.0
2023-09-25 15:50:00,214.12,214.31,213.88,213.95,44967.0,209.02,209.2055,208.7858,208.8541,44967.0
2023-09-25 15:55:00,213.94,214.48,213.91,214.41,85352.0,208.8443,209.3715,208.815,209.3031,85352.0
2023-09-26 09:30:00,213.06,213.19,212.94,213.14,179622.0,207.9853,208.1122,207.8681,208.0634,179622.0
2023-09-26 09:35:00,213.15,213.35,213.13,213.3,24772.0,208.0731,208.2684,208.0536,208.2196,24772.0
2023-09-26 09:40:00,213.25,213.43,213.17,213.37,21502.0,208.1708,208.3465,208.0927,208.2879,21502.0
2023-09-26 09:45:00,213.4,213.4,213.07,213.07,58611.0,208.3172,208.3172,207.995,207.995,58611.0
2023-09-26 09:50:00,213.07,213.09,212.8,212.85,1013684.0,207.995,208.0146,207.7315,207.7803,1013684.0
2023-09-26 09:55:00,212.83,212.93,212.78,212.85,18045.0,207.7608,207.8584,207.712,207.7803,18045.0
2023-09-26 10:00:00,212.83,212.97,212.62,212.64,50488.0,207.7608,207.8974,207.5558,207.5753,50488.0
2023-09-26 10:05:00,212.6,212.89,212.57,212.67,43799.0,207.5362,207.8193,207.507,207.6046,43799.0
2023-09-26 10:10:00,212.69,212.69,212.24,212.25,54333.0,207.6241,207.6241,207.1848,207.1946,54333.0
2023-09-26 10:15:00,212.27,212.29,212.02,212.06,154583.0,207.2141,207.2336,206.9701,207.0091,154583.0
2023-09-26 10:20:00,212.08,212.3,212.05,212.24,72194.0,207.0286,207.2434,206.9993,207.1848,72194.0
2023-09-26 10:25:00,212.24,212.5,212.18,212.5,34114.0,207.1848,207.4386,207.1262,207.4386,34114.0
2023-09-26 10:30:00,212.49,212.55,212.34,212.36,50070.0,207.4289,207.4874,207.2824,207.302,50070.0
2023-09-26 10:35:00,212.34,212.45,212.29,212.43,22489.0,207.2824,207.3898,207.2336,207.3703,22489.0
2023-09-26 10:40:00,212.41,212.68,212.41,212.68,26622.0,207.3508,207.6143,207.3508,207.6143,26622.0
2023-09-26 10:45:00,212.69,212.84,212.48,212.49,32751.0,207.6241,207.7705,207.4191,207.4289,32751.0
2023-09-26 10:50:00,212.46,212.51,212.34,212.39,27940.0,207.3996,207.4484,207.2824,207.3312,27940.0
2023-09-26 10:55:00,212.4,212.55,212.34,212.54,33476.0,207.341,207.4874,207.2824,207.4777,33476.0
2023-09-26 11:00:00,212.53,212.63,212.47,212.53,26248.0,207.4679,207.5655,207.4093,207.4679,26248.0
2023-09-26 11:05:00,212.52,212.52,212.22,212.31,29203.0,207.4581,207.4581,207.1653,207.2531,29203.0
2023-09-26 11:10:00,212.34,212.34,212.19,212.23,43621.0,207.2824,207.2824,207.136,207.1751,43621.0
2023-09-26 11:15:00,212.23,212.27,212.15,212.22,10932.0,207.1751,207.2141,207.097,207.1653,10932.0
2023-09-26 11:20:00,212.22,212.23,212.07,212.08,26207.0,207.1653,207.1751,207.0189,207.0286,26207.0
2023-09-26 11:25:00,212.08,212.09,211.88,211.88,45358.0,207.0286,207.0384,206.8334,206.8334,45358.0
2023-09-26 11:30:00,211.88,212.07,211.8,212.06,56065.0,206.8334,207.0189,206.7553,207.0091,56065.0
2023-09-26 11:35:00,212.04,212.16,211.97,212.16,16669.0,206.9896,207.1067,206.9212,207.1067,16669.0
2023-09-26 11:40:00,212.04,212.18,211.95,212.12,32553.0,206.9896,207.1262,206.9017,207.0677,32553.0
2023-09-26 11:45:00,212.04,212.12,211.89,212.01,30327.0,206.9896,207.0677,206.8432,206.9603,30327.0
2023-09-26 11:50:00,212.02,212.12,211.93,211.97,24453.0,206.9701,207.0677,206.8822,206.9212,24453.0
2023-09-26 11:55:00,211.97,212.06,211.92,212.03,15625.0,206.9212,207.0091,206.8724,206.9798,15625.0
2023-09-26 12:00:00,212.04,212.12,211.93,211.96,19167.0,206.9896,207.0677,206.8822,206.9115,19167.0
2023-09-26 12:05:00,211.95,212.2,211.91,212.2,27915.0,206.9017,207.1458,206.8627,207.1458,27915.0
2023-09-26 12:10:00,212.19,212.31,212.16,212.2,23776.0,207.136,207.2531,207.1067,207.1458,23776.0
2023-09-26 12:15:00,212.22,212.3,212.08,212.14,14163.0,207.1653,207.2434,207.0286,207.0872,14163.0
2023-09-26 12:20:00,212.11,212.29,212.08,212.29,17212.0,207.0579,207.2336,207.0286,207.2336,17212.0
2023-09-26 12:25:00,212.32,212.32,212.2,212.27,13437.0,207.2629,207.2629,207.1458,207.2141,13437.0
2023-09-26 12:30:00,212.25,212.31,212.17,212.23,16879.0,207.1946,207.2531,207.1165,207.1751,16879.0
2023-09-26 12:35:00,212.23,212.33,212.23,212.31,11597.0,207.1751,207.2727,207.1751,207.2531,11597.0
2023-09-26 12:40:00,212.29,212.37,212.21,212.25,16065.0,207.2336,207.3117,207.1555,207.1946,16065.0
2023-09-26 12:45:00,212.24,212.31,212.2,212.3,21594.0,207.1848,207.2531,207.1458,207.2434,21594.0
2023-09-26 12:50:00,212.29,212.39,212.28,212.32,9725.0,207.2336,207.3312,207.2239,207.2629,9725.0
2023-09-26 12:55:00,212.34,212.34,212.21,212.22,14748.0,207.2824,207.2824,207.1555,207.1653,14748.0
2023-09-26 13:00:00,212.22,212.35,212.12,212.27,26322.0,207.1653,207.2922,207.0677,207.2141,26322.0
2023-09-26 13:05:00,212.27,212.37,211.97,212.37,28158.0,207.2141,207.3117,206.9212,207.3117,28158.0
2023-09-26 13:10:00,212.35,212.44,212.31,212.39,44111.0,207.2922,207.3801,207.2531,207.3312,44111.0
2023-09-26 13:15:00,212.4,212.42,212.14,212.17,17089.0,207.341,207.3605,207.0872,207.1165,17089.0
2023-09-26 13:20:00,212.18,212.21,212.12,212.13,12261.0,207.1262,207.1555,207.0677,207.0774,12261.0
2023-09-26 13:25:00,212.12,212.13,211.92,211.95,23329.0,207.0677,207.0774,206.8724,206.9017,23329.0
2023-09-26 13:30:00,211.92,211.99,211.9,211.9,18372.0,206.8724,206.9408,206.8529,206.8529,18372.0
2023-09-26 13:35:00,211.9,211.9,211.58,211.61,44348.0,206.8529,206.8529,206.5405,206.5698,44348.0
2023-09-26 13:40:00,211.62,211.63,211.48,211.53,46745.0,206.5796,206.5893,206.4429,206.4917,46745.0
2023-09-26 13:45:00,211.53,211.56,211.47,211.48,27494.0,206.4917,206.521,206.4332,206.4429,27494.0
2023-09-26 13:50:00,211.51,211.77,211.49,211.69,16457.0,206.4722,206.726,206.4527,206.6479,16457.0
2023-09-26 13:55:00,211.67,211.83,211.65,211.79,16840.0,206.6284,206.7846,206.6089,206.7455,16840.0
2023-09-26 14:00:00,211.79,211.79,211.61,211.66,22232.0,206.7455,206.7455,206.5698,206.6186,22232.0
2023-09-26 14:05:00,211.66,211.73,211.56,211.57,34956.0,206.6186,206.687,206.521,206.5308,34956.0
2023-09-26 14:10:00,211.58,211.64,211.41,211.5,22073.0,206.5405,206.5991,206.3746,206.4624,22073.0
2023-09-26 14:15:00,211.5,211.56,211.37,211.37,15219.0,206.4624,206.521,206.3355,206.3355,15219.0
2023-09-26 14:20:00,211.42,211.62,211.37,211.55,17272.0,206.3843,206.5796,206.3355,206.5113,17272.0
2023-09-26 14:25:00,211.55,211.56,211.37,211.41,16995.0,206.5113,206.521,206.3355,206.3746,16995.0
2023-09-26 14:30:00,211.4,211.52,211.33,211.42,19013.0,206.3648,206.482,206.2965,206.3843,19013.0
2023-09-26 14:35:00,211.42,211.44,211.28,211.3,15126.0,206.3843,206.4039,206.2477,206.2672,15126.0
2023-09-26 14:40:00,211.31,211.39,211.27,211.28,20520.0,206.277,206.3551,206.2379,206.2477,20520.0
2023-09-26 14:45:00,211.29,211.35,211.24,211.31,34129.0,206.2574,206.316,206.2086,206.277,34129.0
2023-09-26 14:50:00,211.32,211.38,211.24,211.27,25050.0,206.2867,206.3453,206.2086,206.2379,25050.0
2023-09-26 14:55:00,211.28,211.36,211.26,211.34,13779.0,206.2477,206.3258,206.2282,206.3063,13779.0
2023-09-26 15:00:00,211.36,211.44,211.26,211.28,26260.0,206.3258,206.4039,206.2282,206.2477,26260.0
2023-09-26 15:05:00,211.28,211.48,211.27,211.46,19601.0,206.2477,206.4429,206.2379,206.4234,19601.0
2023-09-26 15:10:00,211.46,211.47,211.32,211.32,29316.0,206.4234,206.4332,206.2867,206.2867,29316.0
2023-09-26 15:15:00,211.33,211.36,211.12,211.13,33427.0,206.2965,206.3258,206.0915,206.1013,33427.0
2023-09-26 15:20:00,211.15,211.19,211.07,211.07,24308.0,206.1208,206.1598,206.0427,206.0427,24308.0
2023-09-26 15:25:00,211.08,211.17,211.01,211.11,40435.0,206.0524,206.1403,205.9841,206.0817,40435.0
2023-09-26 15:30:00,211.12,211.21,211.05,211.06,24137.0,206.0915,206.1793,206.0232,206.0329,24137.0
2023-09-26 15:35:00,211.06,211.19,211.03,211.18,62112.0,206.0329,206.1598,206.0036,206.1501,62112.0
2023-09-26 15:40:00,211.18,211.42,211.17,211.41,59501.0,206.1501,206.3843,206.1403,206.3746,59501.0
2023-09-26 15:45:00,211.4,211.4,211.18,211.19,23817.0,206.3648,206.3648,206.1501,206.1598,23817.0
2023-09-26 15:50:00,211.16,211.39,211.06,211.28,40110.0,206.1305,206.3551,206.0329,206.2477,40110.0
2023-09-26 15:55:00,211.27,211.45,211.27,211.35,77086.0,206.2379,206.4136,206.2379,206.316,77086.0
2023-09-27 09:30:00,212.12,212.39,212.0,212.21,89613.0,207.0677,207.3312,206.9505,207.1555,89613.0
2023-09-27 09:35:00,212.23,212.3,211.97,212.03,24523.0,207.1751,207.2434,206.9212,206.9798,24523.0
2023-09-27 09:40:00,212.03,212.2,211.87,212.2,53851.0,206.9798,207.1458,206.8236,207.1458,53851.0
2023-09-27 09:45:00,212.22,212.33,211.99,212.05,27144.0,207.1653,207.2727,206.9408,206.9993,27144.0
2023-09-27 09:50:00,212.03,212.25,212.0,212.21,16208.0,206.9798,207.1946,206.9505,207.1555,16208.0
2023-09-27 09:55:00,212.21,212.23,212.05,212.1,53840.0,207.1555,207.1751,206.9993,207.0482,53840.0
2023-09-27 10:00:00,212.1,212.21,211.79,211.92,25404.0,207.0482,207.1555,206.7455,206.8724,25404.0
2023-09-27 10:05:00,211.9,211.9,211.75,211.81,37894.0,206.8529,206.8529,206.7065,206.7651,37894.0
2023-09-27 10:10:00,211.78,211.82,211.58,211.6,38547.0,206.7358,206.7748,206.5405,206.5601,38547.0
2023-09-27 10:15:00,211.61,211.68,211.58,211.66,27877.0,206.5698,206.6382,206.5405,206.6186,27877.0
2023-09-27 10:20:00,211.67,212.15,211.67,212.08,132612.0,206.6284,207.097,206.6284,207.0286,132612.0
2023-09-27 10:25:00,212.08,212.18,211.99,212.1,81962.0,207.0286,207.1262,206.9408,207.0482,81962.0
2023-09-27 10:30:00,212.08,212.11,211.85,212.11,92054.0,207.0286,207.0579,206.8041,207.0579,92054.0
2023-09-27 10:35:00,212.1,212.12,211.95,211.98,59648.0,207.0482,207.0677,206.9017,206.931,59648.0
2023-09-27 10:40:00,211.96,211.97,211.8,211.85,46293.0,206.9115,206.9212,206.7553,206.8041,46293.0
2023-09-27 10:45:00,211.86,211.95,211.73,211.93,179019.0,206.8139,206.9017,206.687,206.8822,179019.0
2023-09-27 10:50:00,211.89,211.89,211.29,211.36,117599.0,206.8432,206.8432,206.2574,206.3258,117599.0
2023-09-27 10:55:00,211.35,211.41,211.19,211.26,38147.0,206.316,206.3746,206.1598,206.2282,38147.0
2023-09-27 11:00:00,211.26,211.51,211.21,211.47,86991.0,206.2282,206.4722,206.1793,206.4332,86991.0
2023-09-27 11:05:00,211.46,211.71,211.36,211.69,35238.0,206.4234,206.6674,206.3258,206.6479,35238.0
2023-09-27 11:10:00,211.69,211.72,211.55,211.68,39841.0,206.6479,206.6772,206.5113,206.6382,39841.0
2023-09-27 11:15:00,211.66,211.67,211.49,211.51,41333.0,206.6186,206.6284,206.4527,206.4722,41333.0
2023-09-27 11:20:00,211.51,211.69,211.44,211.54,72735.0,206.4722,206.6479,206.4039,206.5015,72735.0
2023-09-27 11:25:00,211.54,211.73,211.51,211.68,28839.0,206.5015,206.687,206.4722,206.6382,28839.0
2023-09-27 11:30:00,211.7,211.77,211.62,211.75,61351.0,206.6577,206.726,206.5796,206.7065,61351.0
2023-09-27 11:35:00,211.76,211.78,211.48,211.49,41797.0,206.7162,206.7358,206.4429,206.4527,41797.0
2023-09-27 11:40:00,211.48,211.49,211.23,211.23,30644.0,206.4429,206.4527,206.1989,206.1989,30644.0
2023-09-27 11:45:00,211.23,211.26,211.01,211.14,36329.0,206.1989,206.2282,205.9841,206.111,36329.0
2023-09-27 11:50:00,211.15,211.18,211.07,211.14,24404.0,206.1208,206.1501,206.0427,206.111,24404.0
2023-09-27 11:55:00,211.12,211.22,211.1,211.16,17106.0,206.0915,206.1891,206.072,206.1305,17106.0
2023-09-27 12:00:00,211.15,211.15,210.78,210.78,44200.0,206.1208,206.1208,205.7596,205.7596,44200.0
2023-09-27 12:05:00,210.77,210.84,210.67,210.68,22473.0,205.7498,205.8182,205.6522,205.662,22473.0
2023-09-27 12:10:00,210.7,210.82,210.66,210.72,25725.0,205.6815,205.7986,205.6424,205.701,25725.0
2023-09-27 12:15:00,210.69,210.73,210.58,210.59,36418.0,205.6717,205.7108,205.5644,205.5741,36418.0
2023-09-27 12:20:00,210.61,210.7,210.56,210.62,43067.0,205.5936,205.6815,205.5448,205.6034,43067.0
2023-09-27 12:25:00,210.63,210.78,210.63,210.78,56948.0,205.6132,205.7596,205.6132,205.7596,56948.0
2023-09-27 12:30:00,210.75,210.92,210.73,210.9,48572.0,205.7303,205.8963,205.7108,205.8767,48572.0
2023-09-27 12:35:00,210.9,210.99,210.79,210.82,22740.0,205.8767,205.9646,205.7694,205.7986,22740.0
2023-09-27 12:40:00,210.82,211.02,210.78,211.02,31345.0,205.7986,205.9939,205.7596,205.9939,31345.0
2023-09-27 12:45:00,211.02,211.13,210.99,211.0,51827.0,205.9939,206.1013,205.9646,205.9744,51827.0
2023-09-27 12:50:00,211.0,211.01,210.88,210.89,20238.0,205.9744,205.9841,205.8572,205.867,20238.0
2023-09-27 12:55:00,210.87,210.88,210.68,210.7,21405.0,205.8474,205.8572,205.662,205.6815,21405.0
2023-09-27 13:00:00,210.73,211.01,210.72,211.01,71783.0,205.7108,205.9841,205.701,205.9841,71783.0
2023-09-27 13:05:00,211.0,211.01,210.81,210.94,29531.0,205.9744,205.9841,205.7889,205.9158,29531.0
2023-09-27 13:10:00,210.95,210.96,210.57,210.59,71500.0,205.9255,205.9353,205.5546,205.5741,71500.0
2023-09-27 13:15:00,210.58,210.65,210.41,210.53,37798.0,205.5644,205.6327,205.3984,205.5155,37798.0
2023-09-27 13:20:00,210.54,210.54,210.26,210.31,31437.0,205.5253,205.5253,205.252,205.3008,31437.0
2023-09-27 13:25:00,210.34,210.36,210.07,210.12,37096.0,205.3301,205.3496,205.0665,205.1153,37096.0
2023-09-27 13:30:00,210.09,210.23,210.07,210.19,40601.0,205.086,205.2227,205.0665,205.1836,40601.0
2023-09-27 13:35:00,210.2,210.24,210.11,210.12,30767.0,205.1934,205.2325,205.1055,205.1153,30767.0
2023-09-27 13:40:00,210.12,210.12,209.84,210.11,97081.0,205.1153,205.1153,204.842,205.1055,97081.0
2023-09-27 13:45:00,210.12,210.18,210.08,210.15,20484.0,205.1153,205.1739,205.0763,205.1446,20484.0
2023-09-27 13:50:00,210.17,210.33,210.15,210.33,24160.0,205.1641,205.3203,205.1446,205.3203,24160.0
2023-09-27 13:55:00,210.33,210.37,210.24,210.36,21937.0,205.3203,205.3594,205.2325,205.3496,21937.0
2023-09-27 14:00:00,210.36,210.37,210.23,210.26,24507.0,205.3496,205.3594,205.2227,205.252,24507.0
2023-09-27 14:05:00,210.31,210.35,210.12,210.13,26863.0,205.3008,205.3398,205.1153,205.1251,26863.0
2023-09-27 14:10:00,210.1,210.22,210.02,210.22,38585.0,205.0958,205.2129,205.0177,205.2129,38585.0
2023-09-27 14:15:00,210.23,210.39,210.22,210.26,22597.0,205.2227,205.3789,205.2129,205.252,22597.0
2023-09-27 14:20:00,210.26,210.44,210.24,210.43,13060.0,205.252,205.4277,205.2325,205.4179,13060.0
2023-09-27 14:25:00,210.44,210.94,210.4,210.91,24425.0,205.4277,205.9158,205.3886,205.8865,24425.0
2023-09-27 14:30:00,210.95,211.35,210.95,211.26,38373.0,205.9255,206.316,205.9255,206.2282,38373.0
2023-09-27 14:35:00,211.32,211.6,211.32,211.58,24925.0,206.2867,206.5601,206.2867,206.5405,24925.0
2023-09-27 14:40:00,211.59,211.81,211.46,211.75,35701.0,206.5503,206.7651,206.4234,206.7065,35701.0
2023-09-27 14:45:00,211.76,211.85,211.56,211.56,33751.0,206.7162,206.8041,206.521,206.521,33751.0
2023-09-27 14:50:00,211.57,211.69,211.49,211.69,33808.0,206.5308,206.6479,206.4527,206.6479,33808.0
2023-09-27 14:55:00,211.68,211.76,211.57,211.65,14863.0,206.6382,206.7162,206.5308,206.6089,14863.0
2023-09-27 15:00:00,211.66,212.05,211.57,212.05,30252.0,206.6186,206.9993,206.5308,206.9993,30252.0
2023-09-27 15:05:00,212.06,212.31,211.98,212.21,53319.0,207.0091,207.2531,206.931,207.1555,53319.0
2023-09-27 15:10:00,212.21,212.46,212.1,212.1,59965.0,207.1555,207.3996,207.0482,207.0482,59965.0
2023-09-27 15:15:00,212.09,212.15,211.87,211.92,30059.0,207.0384,207.097,206.8236,206.8724,30059.0
2023-09-27 15:20:00,211.94,212.11,211.94,212.02,18578.0,206.892,207.0579,206.892,206.9701,18578.0
2023-09-27 15:25:00,212.0,212.16,211.95,211.95,58417.0,206.9505,207.1067,206.9017,206.9017,58417.0
2023-09-27 15:30:00,211.95,212.0,211.84,211.99,39272.0,206.9017,206.9505,206.7943,206.9408,39272.0
2023-09-27 15:35:00,211.96,211.96,211.61,211.71,33784.0,206.9115,206.9115,206.5698,206.6674,33784.0
2023-09-27 15:40:00,211.67,211.69,211.15,211.28,45215.0,206.6284,206.6479,206.1208,206.2477,45215.0
2023-09-27 15:45:00,211.26,211.37,211.17,211.29,43153.0,206.2282,206.3355,206.1403,206.2574,43153.0
2023-09-27 15:50:00,211.3,211.65,211.27,211.6,45635.0,206.2672,206.6089,206.2379,206.5601,45635.0
2023-09-27 15:55:00,211.59,211.65,211.45,211.64,70233.0,206.5503,206.6089,206.4136,206.5991,70233.0
2023-09-28 09:30:00,211.42,211.79,211.23,211.79,80548.0,206.3843,206.7455,206.1989,206.7455,80548.0
2023-09-28 09:35:00,211.79,211.79,211.39,211.59,34391.0,206.7455,206.7455,206.3551,206.5503,34391.0
2023-09-28 09:40:00,211.62,211.7,211.14,211.28,23605.0,206.5796,206.6577,206.111,206.2477,23605.0
2023-09-28 09:45:00,211.18,211.6,211.18,211.32,15502.0,206.1501,206.5601,206.1501,206.2867,15502.0
2023-09-28 09:50:00,211.39,212.0,211.39,212.0,17783.0,206.3551,206.9505,206.3551,206.9505,17783.0
2023-09-28 09:55:00,211.99,212.13,211.92,212.13,20269.0,206.9408,207.0774,206.8724,207.0774,20269.0
2023-09-28 10:00:00,212.14,212.35,212.09,212.31,31613.0,207.0872,207.2922,207.0384,207.2531,31613.0
2023-09-28 10:05:00,212.3,212.3,212.01,212.22,20169.0,207.2434,207.2434,206.9603,207.1653,20169.0
2023-09-28 10:10:00,212.14,212.29,212.1,212.17,25086.0,207.0872,207.2336,207.0482,207.1165,25086.0
2023-09-28 10:15:00,212.18,212.23,211.68,212.02,26953.0,207.1262,207.1751,206.6382,206.9701,26953.0
2023-09-28 10:20:00,212.06,212.2,211.87,211.91,14898.0,207.0091,207.1458,206.8236,206.8627,14898.0
2023-09-28 10:25:00,211.9,212.07,211.78,211.86,109357.0,206.8529,207.0189,206.7358,206.8139,109357.0
2023-09-28 10:30:00,211.88,211.88,211.38,211.57,34672.0,206.8334,206.8334,206.3453,206.5308,34672.0
2023-09-28 10:35:00,211.56,211.93,211.56,211.93,29648.0,206.521,206.8822,206.521,206.8822,29648.0
2023-09-28 10:40:00,211.92,212.22,211.74,212.22,17230.0,206.8724,207.1653,206.6967,207.1653,17230.0
2023-09-28 10:45:00,212.23,212.37,212.15,212.32,24680.0,207.1751,207.3117,207.097,207.2629,24680.0
2023-09-28 10:50:00,212.33,212.4,212.24,212.35,34289.0,207.2727,207.341,207.1848,207.2922,34289.0
2023-09-28 10:55:00,212.33,212.47,212.23,212.37,24576.0,207.2727,207.4093,207.1751,207.3117,24576.0
2023-09-28 11:00:00,212.4,212.4,212.22,212.26,27258.0,207.341,207.341,207.1653,207.2043,27258.0
2023-09-28 11:05:00,212.24,212.55,212.2,212.48,68091.0,207.1848,207.4874,207.1458,207.4191,68091.0
2023-09-28 11:10:00,212.5,212.52,212.26,212.41,17792.0,207.4386,207.4581,207.2043,207.3508,17792.0
2023-09-28 11:15:00,212.37,212.47,212.29,212.31,34728.0,207.3117,207.4093,207.2336,207.2531,34728.0
2023-09-28 11:20:00,212.32,212.75,212.28,212.75,20384.0,207.2629,207.6827,207.2239,207.6827,20384.0
2023-09-28 11:25:00,212.76,212.87,212.68,212.86,16591.0,207.6924,207.7998,207.6143,207.79,16591.0
2023-09-28 11:30:00,212.89,213.15,212.87,213.11,49949.0,207.8193,208.0731,207.7998,208.0341,49949.0
2023-09-28 11:35:00,213.08,213.17,213.08,213.09,8750.0,208.0048,208.0927,208.0048,208.0146,8750.0
2023-09-28 11:40:00,213.08,213.4,213.08,213.39,21012.0,208.0048,208.3172,208.0048,208.3074,21012.0
2023-09-28 11:45:00,213.39,213.41,213.3,213.4,23965.0,208.3074,208.3269,208.2196,208.3172,23965.0
2023-09-28 11:50:00,213.41,213.56,213.4,213.51,19682.0,208.3269,208.4734,208.3172,208.4246,19682.0
2023-09-28 11:55:00,213.53,213.54,213.36,213.5,17101.0,208.4441,208.4539,208.2781,208.4148,17101.0
2023-09-28 12:00:00,213.48,213.52,213.29,213.36,17395.0,208.3953,208.4343,208.2098,208.2781,17395.0
2023-09-28 12:05:00,213.4,213.4,213.24,213.32,23512.0,208.3172,208.3172,208.161,208.2391,23512.0
2023-09-28 12:10:00,213.32,213.41,213.27,213.37,16778.0,208.2391,208.3269,208.1903,208.2879,16778.0
2023-09-28 12:15:00,213.42,213.54,213.38,213.53,23058.0,208.3367,208.4539,208.2977,208.4441,23058.0
2023-09-28 12:20:00,213.52,213.56,213.43,213.48,7593.0,208.4343,208.4734,208.3465,208.3953,7593.0
2023-09-28 12:25:00,213.5,213.87,213.49,213.82,19496.0,208.4148,208.776,208.405,208.7272,19496.0
2023-09-28 12:30:00,213.85,213.87,213.58,213.65,16059.0,208.7565,208.776,208.4929,208.5612,16059.0
2023-09-28 12:35:00,213.67,213.8,213.66,213.71,16614.0,208.5808,208.7077,208.571,208.6198,16614.0
2023-09-28 12:40:00,213.72,213.85,213.72,213.8,11264.0,208.6296,208.7565,208.6296,208.7077,11264.0
2023-09-28 12:45:00,213.8,213.8,213.4,213.4,20125.0,208.7077,208.7077,208.3172,208.3172,20125.0
2023-09-28 12:50:00,213.41,213.5,213.1,213.11,25880.0,208.3269,208.4148,208.0243,208.0341,25880.0
2023-09-28 12:55:00,213.1,213.32,213.09,213.23,16508.0,208.0243,208.2391,208.0146,208.1512,16508.0
2023-09-28 13:00:00,213.25,213.39,213.11,213.11,19651.0,208.1708,208.3074,208.0341,208.0341,19651.0
2023-09-28 13:05:00,213.08,213.3,212.94,213.28,15799.0,208.0048,208.2196,207.8681,208.2,15799.0
2023-09-28 13:10:00,213.33,213.37,213.17,213.28,12701.0,208.2489,208.2879,208.0927,208.2,12701.0
2023-09-28 13:15:00,213.28,213.3,213.16,213.17,26106.0,208.2,208.2196,208.0829,208.0927,26106.0
2023-09-28 13:20:00,213.19,213.4,213.19,213.36,48032.0,208.1122,208.3172,208.1122,208.2781,48032.0
2023-09-28 13:25:00,213.35,213.35,212.99,213.0,32172.0,208.2684,208.2684,207.917,207.9267,32172.0
2023-09-28 13:30:00,213.01,213.03,212.7,212.71,23128.0,207.9365,207.956,207.6339,207.6436,23128.0
2023-09-28 13:35:00,212.73,212.93,212.72,212.87,29866.0,207.6631,207.8584,207.6534,207.7998,29866.0
2023-09-28 13:40:00,212.85,212.86,212.62,212.66,30249.0,207.7803,207.79,207.5558,207.5948,30249.0
2023-09-28 13:45:00,212.68,212.98,212.67,212.92,27782.0,207.6143,207.9072,207.6046,207.8486,27782.0
2023-09-28 13:50:00,212.91,212.97,212.76,212.83,26925.0,207.8389,207.8974,207.6924,207.7608,26925.0
2023-09-28 13:55:00,212.82,212.89,212.75,212.87,22112.0,207.751,207.8193,207.6827,207.7998,22112.0
2023-09-28 14:00:00,212.87,212.89,212.76,212.76,34829.0,207.7998,207.8193,207.6924,207.6924,34829.0
2023-09-28 14:05:00,212.77,212.99,212.71,212.96,14732.0,207.7022,207.917,207.6436,207.8877,14732.0
2023-09-28 14:10:00,212.97,213.16,212.84,213.13,24679.0,207.8974,208.0829,207.7705,208.0536,24679.0
2023-09-28 14:15:00,213.19,213.32,213.13,213.22,25212.0,208.1122,208.2391,208.0536,208.1415,25212.0
2023-09-28 14:20:00,213.22,213.27,213.1,213.13,17446.0,208.1415,208.1903,208.0243,208.0536,17446.0
2023-09-28 14:25:00,213.1,213.29,213.1,213.21,13420.0,208.0243,208.2098,208.0243,208.1317,13420.0
2023-09-28 14:30:00,213.22,213.22,212.89,212.89,16279.0,208.1415,208.1415,207.8193,207.8193,16279.0
2023-09-28 14:35:00,212.83,212.84,212.53,212.74,32778.0,207.7608,207.7705,207.4679,207.6729,32778.0
2023-09-28 14:40:00,212.76,213.01,212.71,212.88,13256.0,207.6924,207.9365,207.6436,207.8096,13256.0
2023-09-28 14:45:00,212.87,212.88,212.66,212.72,16342.0,207.7998,207.8096,207.5948,207.6534,16342.0
2023-09-28 14:50:00,212.74,212.83,212.64,212.75,22101.0,207.6729,207.7608,207.5753,207.6827,22101.0
2023-09-28 14:55:00,212.77,212.97,212.67,212.97,34152.0,207.7022,207.8974,207.6046,207.8974,34152.0
2023-09-28 15:00:00,212.96,213.09,212.92,213.04,26085.0,207.8877,208.0146,207.8486,207.9658,26085.0
2023-09-28 15:05:00,213.07,213.14,212.96,213.09,27100.0,207.995,208.0634,207.8877,208.0146,27100.0
2023-09-28 15:10:00,213.07,213.28,213.06,213.28,14155.0,207.995,208.2,207.9853,208.2,14155.0
2023-09-28 15:15:00,213.26,213.51,213.25,213.43,16590.0,208.1805,208.4246,208.1708,208.3465,16590.0
2023-09-28 15:20:00,213.45,213.54,213.4,213.53,20677.0,208.366,208.4539,208.3172,208.4441,20677.0
2023-09-28 15:25:00,213.56,213.66,213.56,213.6,20027.0,208.4734,208.571,208.4734,208.5124,20027.0
2023-09-28 15:30:00,213.6,213.63,213.28,213.29,25927.0,208.5124,208.5417,208.2,208.2098,25927.0
2023-09-28 15:35:00,213.27,213.27,212.79,212.79,421828.0,208.1903,208.1903,207.7217,207.7217,421828.0
2023-09-28 15:40:00,212.8,213.02,212.77,213.01,27841.0,207.7315,207.9462,207.7022,207.9365,27841.0
2023-09-28 15:45:00,213.02,213.09,212.77,212.82,36579.0,207.9462,208.0146,207.7022,207.751,36579.0
2023-09-28 15:50:00,212.85,213.01,212.79,212.9,26867.0,207.7803,207.9365,207.7217,207.8291,26867.0
2023-09-28 15:55:00,212.92,213.09,212.92,212.99,39140.0,207.8486,208.0146,207.8486,207.917,39140.0
2023-09-29 09:30:00,214.55,214.67,214.29,214.31,101874.0,209.4398,209.5569,209.186,209.2055,101874.0
2023-09-29 09:35:00,214.39,214.5,214.29,214.42,213770.0,209.2836,209.391,209.186,209.3129,213770.0
2023-09-29 09:40:00,214.44,214.45,214.13,214.25,76324.0,209.3324,209.3422,209.0298,209.1469,76324.0
2023-09-29 09:45:00,214.24,214.4,214.1,214.22,43767.0,209.1372,209.2934,209.0005,209.1177,43767.0
2023-09-29 09:50:00,214.2,214.4,214.18,214.4,22753.0,209.0981,209.2934,209.0786,209.2934,22753.0
2023-09-29 09:55:00,214.39,214.58,214.35,214.5,29290.0,209.2836,209.4691,209.2446,209.391,29290.0
2023-09-29 10:00:00,214.51,214.66,214.49,214.54,31296.0,209.4007,209.5472,209.3812,209.43,31296.0
2023-09-29 10:05:00,214.56,214.56,214.24,214.33,32504.0,209.4496,209.4496,209.1372,209.225,32504.0
2023-09-29 10:10:00,214.33,214.41,214.11,214.24,39039.0,209.225,209.3031,209.0103,209.1372,39039.0
2023-09-29 10:15:00,214.23,214.3,214.06,214.15,34223.0,209.1274,209.1958,208.9615,209.0493,34223.0
2023-09-29 10:20:00,214.18,214.26,213.77,213.8,32640.0,209.0786,209.1567,208.6784,208.7077,32640.0
2023-09-29 10:25:00,213.79,214.04,213.77,213.92,65585.0,208.6979,208.9419,208.6784,208.8248,65585.0
2023-09-29 10:30:00,213.91,214.18,213.9,214.14,97663.0,208.815,209.0786,208.8053,209.0396,97663.0
2023-09-29 10:35:00,214.2,214.21,214.02,214.11,39294.0,209.0981,209.1079,208.9224,209.0103,39294.0
2023-09-29 10:40:00,214.11,214.19,213.99,214.16,35595.0,209.0103,209.0884,208.8931,209.0591,35595.0
2023-09-29 10:45:00,214.19,214.33,214.18,214.29,21656.0,209.0884,209.225,209.0786,209.186,21656.0
2023-09-29 10:50:00,214.31,214.44,214.12,214.43,26775.0,209.2055,209.3324,209.02,209.3227,26775.0
2023-09-29 10:55:00,214.38,214.38,214.02,214.06,27911.0,209.2738,209.2738,208.9224,208.9615,27911.0
2023-09-29 11:00:00,214.06,214.11,213.82,213.84,30452.0,208.9615,209.0103,208.7272,208.7467,30452.0
2023-09-29 11:05:00,213.81,213.96,213.73,213.9,54703.0,208.7174,208.8638,208.6393,208.8053,54703.0
2023-09-29 11:10:00,213.92,214.08,213.92,213.96,87610.0,208.8248,208.981,208.8248,208.8638,87610.0
2023-09-29 11:15:00,213.96,214.05,213.9,214.05,25964.0,208.8638,208.9517,208.8053,208.9517,25964.0
2023-09-29 11:20:00,214.02,214.47,214.01,214.42,23090.0,208.9224,209.3617,208.9127,209.3129,23090.0
2023-09-29 11:25:00,214.4,214.42,213.78,213.79,19301.0,209.2934,209.3129,208.6881,208.6979,19301.0
2023-09-29 11:30:00,213.79,213.9,213.58,213.6,27474.0,208.6979,208.8053,208.4929,208.5124,27474.0
2023-09-29 11:35:00,213.64,213.69,213.33,213.43,35053.0,208.5515,208.6003,208.2489,208.3465,35053.0
2023-09-29 11:40:00,213.44,213.62,213.31,213.35,49901.0,208.3562,208.5319,208.2293,208.2684,49901.0
2023-09-29 11:45:00,213.42,213.46,213.3,213.35,54518.0,208.3367,208.3758,208.2196,208.2684,54518.0
2023-09-29 11:50:00,213.33,213.44,213.1,213.27,23317.0,208.2489,208.3562,208.0243,208.1903,23317.0
2023-09-29 11:55:00,213.27,213.46,213.24,213.41,21645.0,208.1903,208.3758,208.161,208.3269,21645.0
2023-09-29 12:00:00,213.39,213.46,213.28,213.46,30114.0,208.3074,208.3758,208.2,208.3758,30114.0
2023-09-29 12:05:00,213.45,213.66,213.43,213.59,20125.0,208.366,208.571,208.3465,208.5027,20125.0
2023-09-29 12:10:00,213.55,213.67,213.2,213.24,33699.0,208.4636,208.5808,208.122,208.161,33699.0
2023-09-29 12:15:00,213.23,213.51,213.17,213.49,15761.0,208.1512,208.4246,208.0927,208.405,15761.0
2023-09-29 12:20:00,213.5,213.71,213.48,213.59,14389.0,208.4148,208.6198,208.3953,208.5027,14389.0
2023-09-29 12:25:00,213.53,213.64,213.5,213.54,37360.0,208.4441,208.5515,208.4148,208.4539,37360.0
2023-09-29 12:30:00,213.56,213.6,213.4,213.51,9834.0,208.4734,208.5124,208.3172,208.4246,9834.0
2023-09-29 12:35:00,213.5,213.6,213.39,213.42,16359.0,208.4148,208.5124,208.3074,208.3367,16359.0
2023-09-29 12:40:00,213.41,213.57,213.27,213.3,10171.0,208.3269,208.4831,208.1903,208.2196,10171.0
2023-09-29 12:45:00,213.34,213.5,213.01,213.08,44678.0,208.2586,208.4148,207.9365,208.0048,44678.0
2023-09-29 12:50:00,213.08,213.08,212.77,212.77,33854.0,208.0048,208.0048,207.7022,207.7022,33854.0
2023-09-29 12:55:00,212.81,212.94,212.8,212.93,16158.0,207.7412,207.8681,207.7315,207.8584,16158.0
2023-09-29 13:00:00,212.91,212.92,212.47,212.59,29655.0,207.8389,207.8486,207.4093,207.5265,29655.0
2023-09-29 13:05:00,212.57,212.59,212.17,212.28,26274.0,207.507,207.5265,207.1165,207.2239,26274.0
2023-09-29 13:10:00,212.33,212.36,212.13,212.2,18993.0,207.2727,207.302,207.0774,207.1458,18993.0
2023-09-29 13:15:00,212.21,212.28,212.09,212.22,29539.0,207.1555,207.2239,207.0384,207.1653,29539.0
2023-09-29 13:20:00,212.19,212.38,212.18,212.31,40371.0,207.136,207.3215,207.1262,207.2531,40371.0
2023-09-29 13:25:00,212.33,212.6,212.33,212.57,30721.0,207.2727,207.5362,207.2727,207.507,30721.0
2023-09-29 13:30:00,212.56,212.64,212.4,212.42,34311.0,207.4972,207.5753,207.341,207.3605,34311.0
2023-09-29 13:35:00,212.43,212.54,212.36,212.47,20290.0,207.3703,207.4777,207.302,207.4093,20290.0
2023-09-29 13:40:00,212.48,212.63,212.4,212.56,30099.0,207.4191,207.5655,207.341,207.4972,30099.0
2023-09-29 13:45:00,212.6,212.63,212.2,212.24,80584.0,207.5362,207.5655,207.1458,207.1848,80584.0
2023-09-29 13:50:00,212.25,212.38,212.12,212.22,24000.0,207.1946,207.3215,207.0677,207.1653,24000.0
2023-09-29 13:55:00,212.19,212.3,211.94,211.95,24506.0,207.136,207.2434,206.892,206.9017,24506.0
2023-09-29 14:00:00,211.92,212.14,211.85,212.11,34951.0,206.8724,207.0872,206.8041,207.0579,34951.0
2023-09-29 14:05:00,212.12,212.2,211.97,212.0,46750.0,207.0677,207.1458,206.9212,206.9505,46750.0
2023-09-29 14:10:00,211.99,212.15,211.94,212.07,42622.0,206.9408,207.097,206.892,207.0189,42622.0
2023-09-29 14:15:00,212.06,212.14,211.91,211.99,32544.0,207.0091,207.0872,206.8627,206.9408,32544.0
2023-09-29 14:20:00,211.98,212.24,211.95,212.22,28875.0,206.931,207.1848,206.9017,207.1653,28875.0
2023-09-29 14:25:00,212.22,212.36,211.88,211.94,71876.0,207.1653,207.302,206.8334,206.892,71876.0
2023-09-29 14:30:00,211.94,212.03,211.79,212.0,47027.0,206.892,206.9798,206.7455,206.9505,47027.0
2023-09-29 14:35:00,211.96,212.09,211.9,212.02,37671.0,206.9115,207.0384,206.8529,206.9701,37671.0
2023-09-29 14:40:00,212.02,212.47,212.02,212.4,36148.0,206.9701,207.4093,206.9701,207.341,36148.0
2023-09-29 14:45:00,212.4,212.43,212.24,212.29,40887.0,207.341,207.3703,207.1848,207.2336,40887.0
2023-09-29 14:50:00,212.24,212.37,212.19,212.34,27255.0,207.1848,207.3117,207.136,207.2824,27255.0
2023-09-29 14:55:00,212.4,212.9,212.39,212.9,44113.0,207.341,207.8291,207.3312,207.8291,44113.0
2023-09-29 15:00:00,212.92,213.03,212.45,212.55,56762.0,207.8486,207.956,207.3898,207.4874,56762.0
2023-09-29 15:05:00,212.56,212.81,212.55,212.59,25334.0,207.4972,207.7412,207.4874,207.5265,25334.0
2023-09-29 15:10:00,212.52,212.94,212.49,212.7,27626.0,207.4581,207.8681,207.4289,207.6339,27626.0
2023-09-29 15:15:00,212.75,212.88,212.63,212.79,28690.0,207.6827,207.8096,207.5655,207.7217,28690.0
2023-09-29 15:20:00,212.74,212.75,212.57,212.58,28333.0,207.6729,207.6827,207.507,207.5167,28333.0
2023-09-29 15:25:00,212.6,212.66,212.35,212.61,39979.0,207.5362,207.5948,207.2922,207.546,39979.0
2023-09-29 15:30:00,212.59,212.62,212.33,212.33,76394.0,207.5265,207.5558,207.2727,207.2727,76394.0
2023-09-29 15:35:00,212.32,212.57,212.25,212.52,69687.0,207.2629,207.507,207.1946,207.4581,69687.0
2023-09-29 15:40:00,212.51,212.55,212.26,212.31,68649.0,207.4484,207.4874,207.2043,207.2531,68649.0
2023-09-29 15:45:00,212.31,212.71,212.3,212.7,70810.0,207.2531,207.6436,207.2434,207.6339,70810.0
2023-09-29 15:50:00,212.68,213.17,212.54,212.66,94880.0,207.6143,208.0927,207.4777,207.5948,94880.0
2023-09-29 15:55:00,212.69,212.69,212.15,212.44,150997.0,207.6241,207.6241,207.097,207.3801,150997.0
2023-10-02 09:30:00,212.2,212.38,211.73,212.33,170777.0,207.1458,207.3215,206.687,207.2727,170777.0
2023-10-02 09:35:00,212.37,212.58,212.35,212.52,49171.0,207.3117,207.5167,207.2922,207.4581,49171.0
2023-10-02 09:40:00,212.46,212.5,212.3,212.47,29253.0,207.3996,207.4386,207.2434,207.4093,29253.0
2023-10-02 09:45:00,212.39,212.39,212.05,212.09,28144.0,207.3312,207.3312,206.9993,207.0384,28144.0
2023-10-02 09:50:00,212.11,212.16,211.74,212.03,14864.0,207.0579,207.1067,206.6967,206.9798,14864.0
2023-10-02 09:55:00,212.0,212.16,211.99,212.11,26401.0,206.9505,207.1067,206.9408,207.0579,26401.0
2023-10-02 10:00:00,212.02,212.67,211.9,212.59,57485.0,206.9701,207.6046,206.8529,207.5265,57485.0
2023-10-02 10:05:00,212.56,212.64,212.28,212.28,20795.0,207.4972,207.5753,207.2239,207.2239,20795.0
2023-10-02 10:10:00,212.28,212.38,211.96,211.97,33762.0,207.2239,207.3215,206.9115,206.9212,33762.0
2023-10-02 10:15:00,212.0,212.39,211.98,212.17,69536.0,206.9505,207.3312,206.931,207.1165,69536.0
2023-10-02 10:20:00,212.18,212.34,211.96,212.34,25735.0,207.1262,207.2824,206.9115,207.2824,25735.0
2023-10-02 10:25:00,212.37,212.51,211.89,211.97,126521.0,207.3117,207.4484,206.8432,206.9212,126521.0
2023-10-02 10:30:00,212.0,212.22,211.74,212.08,83040.0,206.9505,207.1653,206.6967,207.0286,83040.0
2023-10-02 10:35:00,212.06,212.12,211.87,211.99,54888.0,207.0091,207.0677,206.8236,206.9408,54888.0
2023-10-02 10:40:00,212.0,212.12,211.57,211.87,33784.0,206.9505,207.0677,206.5308,206.8236,33784.0
2023-10-02 10:45:00,211.89,212.05,211.76,211.87,34036.0,206.8432,206.9993,206.7162,206.8236,34036.0
2023-10-02 10:50:00,211.85,212.06,211.78,211.82,21997.0,206.8041,207.0091,206.7358,206.7748,21997.0
2023-10-02 10:55:00,211.79,211.89,211.62,211.8,34293.0,206.7455,206.8432,206.5796,206.7553,34293.0
2023-10-02 11:00:00,211.78,212.33,211.77,212.08,32166.0,206.7358,207.2727,206.726,207.0286,32166.0
2023-10-02 11:05:00,212.02,212.18,211.86,211.96,28011.0,206.9701,207.1262,206.8139,206.9115,28011.0
2023-10-02 11:10:00,211.96,212.2,211.88,212.17,22958.0,206.9115,207.1458,206.8334,207.1165,22958.0
2023-10-02 11:15:00,212.18,212.43,212.15,212.36,46255.0,207.1262,207.3703,207.097,207.302,46255.0
2023-10-02 11:20:00,212.34,212.81,212.33,212.71,39434.0,207.2824,207.7412,207.2727,207.6436,39434.0
2023-10-02 11:25:00,212.72,212.78,212.62,212.72,23628.0,207.6534,207.712,207.5558,207.6534,23628.0
2023-10-02 11:30:00,212.76,212.85,212.59,212.64,36293.0,207.6924,207.7803,207.5265,207.5753,36293.0
2023-10-02 11:35:00,212.65,212.69,212.23,212.34,32845.0,207.5851,207.6241,207.1751,207.2824,32845.0
2023-10-02 11:40:00,212.33,212.33,211.95,211.96,29962.0,207.2727,207.2727,206.9017,206.9115,29962.0
2023-10-02 11:45:00,211.97,212.01,211.75,211.83,37947.0,206.9212,206.9603,206.7065,206.7846,37947.0
2023-10-02 11:50:00,211.85,211.91,211.39,211.48,56467.0,206.8041,206.8627,206.3551,206.4429,56467.0
2023-10-02 11:55:00,211.44,211.54,211.34,211.54,39059.0,206.4039,206.5015,206.3063,206.5015,39059.0
2023-10-02 12:00:00,211.47,211.52,211.34,211.44,29598.0,206.4332,206.482,206.3063,206.4039,29598.0
2023-10-02 12:05:00,211.43,211.43,211.05,211.13,42582.0,206.3941,206.3941,206.0232,206.1013,42582.0
2023-10-02 12:10:00,211.14,211.4,211.09,211.4,38059.0,206.111,206.3648,206.0622,206.3648,38059.0
2023-10-02 12:15:00,211.4,211.54,211.28,211.32,21697.0,206.3648,206.5015,206.2477,206.2867,21697.0
2023-10-02 12:20:00,211.33,211.49,211.27,211.47,34083.0,206.2965,206.4527,206.2379,206.4332,34083.0
2023-10-02 12:25:00,211.47,211.58,211.21,211.32,24292.0,206.4332,206.5405,206.1793,206.2867,24292.0
2023-10-02 12:30:00,211.28,211.35,211.21,211.3,19501.0,206.2477,206.316,206.1793,206.2672,19501.0
2023-10-02 12:35:00,211.3,211.43,211.13,211.25,20935.0,206.2672,206.3941,206.1013,206.2184,20935.0
2023-10-02 12:40:00,211.27,211.34,211.12,211.13,30984.0,206.2379,206.3063,206.0915,206.1013,30984.0
2023-10-02 12:45:00,211.13,211.22,210.82,210.82,57983.0,206.1013,206.1891,205.7986,205.7986,57983.0
2023-10-02 12:50:00,210.84,210.97,210.78,210.89,33098.0,205.8182,205.9451,205.7596,205.867,33098.0
2023-10-02 12:55:00,210.89,211.02,210.85,210.98,31004.0,205.867,205.9939,205.8279,205.9548,31004.0
2023-10-02 13:00:00,210.94,211.18,210.94,211.07,13635.0,205.9158,206.1501,205.9158,206.0427,13635.0
2023-10-02 13:05:00,211.07,211.14,210.9,211.02,39524.0,206.0427,206.111,205.8767,205.9939,39524.0
2023-10-02 13:10:00,211.03,211.05,210.83,210.86,34520.0,206.0036,206.0232,205.8084,205.8377,34520.0
2023-10-02 13:15:00,210.87,211.24,210.86,211.19,25613.0,205.8474,206.2086,205.8377,206.1598,25613.0
2023-10-02 13:20:00,211.19,211.34,211.17,211.28,19962.0,206.1598,206.3063,206.1403,206.2477,19962.0
2023-10-02 13:25:00,211.28,211.42,211.28,211.33,15884.0,206.2477,206.3843,206.2477,206.2965,15884.0
2023-10-02 13:30:00,211.36,211.43,211.2,211.2,21795.0,206.3258,206.3941,206.1696,206.1696,21795.0
2023-10-02 13:35:00,211.23,211.29,211.15,211.18,19495.0,206.1989,206.2574,206.1208,206.1501,19495.0
2023-10-02 13:40:00,211.16,211.41,211.16,211.35,16548.0,206.1305,206.3746,206.1305,206.316,16548.0
2023-10-02 13:45:00,211.3,211.41,211.26,211.32,28918.0,206.2672,206.3746,206.2282,206.2867,28918.0
2023-10-02 13:50:00,211.31,211.5,211.31,211.45,16583.0,206.277,206.4624,206.277,206.4136,16583.0
2023-10-02 13:55:00,211.47,211.51,211.21,211.26,19977.0,206.4332,206.4722,206.1793,206.2282,19977.0
2023-10-02 14:00:00,211.27,211.33,211.14,211.24,31805.0,206.2379,206.2965,206.111,206.2086,31805.0
2023-10-02 14:05:00,211.25,211.48,211.25,211.4,24177.0,206.2184,206.4429,206.2184,206.3648,24177.0
2023-10-02 14:10:00,211.41,211.87,211.4,211.85,23211.0,206.3746,206.8236,206.3648,206.8041,23211.0
2023-10-02 14:15:00,211.84,211.88,211.42,211.47,24444.0,206.7943,206.8334,206.3843,206.4332,24444.0
2023-10-02 14:20:00,211.46,211.47,211.19,211.3,25319.0,206.4234,206.4332,206.1598,206.2672,25319.0
2023-10-02 14:25:00,211.29,211.29,210.95,210.97,27099.0,206.2574,206.2574,205.9255,205.9451,27099.0
2023-10-02 14:30:00,210.98,211.14,210.98,211.09,22401.0,205.9548,206.111,205.9548,206.0622,22401.0
2023-10-02 14:35:00,211.13,211.15,210.89,210.89,29915.0,206.1013,206.1208,205.867,205.867,29915.0
2023-10-02 14:40:00,210.9,210.91,210.79,210.86,37047.0,205.8767,205.8865,205.7694,205.8377,37047.0
2023-10-02 14:45:00,210.85,211.02,210.84,211.01,36908.0,205.8279,205.9939,205.8182,205.9841,36908.0
2023-10-02 14:50:00,211.03,211.23,210.96,211.03,28848.0,206.0036,206.1989,205.9353,206.0036,28848.0
2023-10-02 14:55:00,211.02,211.07,210.91,211.03,37798.0,205.9939,206.0427,205.8865,206.0036,37798.0
2023-10-02 15:00:00,211.02,211.07,210.74,210.82,58053.0,205.9939,206.0427,205.7205,205.7986,58053.0
2023-10-02 15:05:00,210.81,211.18,210.76,211.13,32904.0,205.7889,206.1501,205.7401,206.1013,32904.0
2023-10-02 15:10:00,211.12,211.31,210.98,211.0,38570.0,206.0915,206.277,205.9548,205.9744,38570.0
2023-10-02 15:15:00,211.03,211.29,211.03,211.15,47529.0,206.0036,206.2574,206.0036,206.1208,47529.0
2023-10-02 15:20:00,211.09,211.51,211.08,211.5,29100.0,206.0622,206.4722,206.0524,206.4624,29100.0
2023-10-02 15:25:00,211.49,211.49,211.25,211.35,46677.0,206.4527,206.4527,206.2184,206.316,46677.0
2023-10-02 15:30:00,211.35,211.61,211.27,211.57,72240.0,206.316,206.5698,206.2379,206.5308,72240.0
2023-10-02 15:35:00,211.59,211.59,211.34,211.55,54533.0,206.5503,206.5503,206.3063,206.5113,54533.0
2023-10-02 15:40:00,211.53,211.64,211.49,211.53,40059.0,206.4917,206.5991,206.4527,206.4917,40059.0
2023-10-02 15:45:00,211.51,211.67,211.46,211.47,81420.0,206.4722,206.6284,206.4234,206.4332,81420.0
2023-10-02 15:50:00,211.47,211.88,211.36,211.86,226358.0,206.4332,206.8334,206.3258,206.8139,226358.0
2023-10-02 15:55:00,211.87,212.11,211.84,212.09,96201.0,206.8236,207.0579,206.7943,207.0384,96201.0
2023-10-03 09:30:00,211.0,211.17,210.8,211.05,102470.0,205.9744,206.1403,205.7791,206.0232,102470.0
2023-10-03 09:35:00,211.11,211.2,210.95,211.02,27802.0,206.0817,206.1696,205.9255,205.9939,27802.0
2023-10-03 09:40:00,210.98,211.28,210.9,211.16,27255.0,205.9548,206.2477,205.8767,206.1305,27255.0
2023-10-03 09:45:00,211.15,211.52,211.06,211.5,19989.0,206.1208,206.482,206.0329,206.4624,19989.0
2023-10-03 09:50:00,211.48,211.69,211.37,211.58,24348.0,206.4429,206.6479,206.3355,206.5405,24348.0
2023-10-03 09:55:00,211.57,211.61,211.4,211.46,17761.0,206.5308,206.5698,206.3648,206.4234,17761.0
2023-10-03 10:00:00,211.49,211.49,210.49,210.5,105673.0,206.4527,206.4527,205.4765,205.4863,105673.0
2023-10-03 10:05:00,210.47,210.54,210.07,210.17,50468.0,205.457,205.5253,205.0665,205.1641,50468.0
2023-10-03 10:10:00,210.14,210.63,210.05,210.05,203736.0,205.1348,205.6132,205.047,205.047,203736.0
2023-10-03 10:15:00,210.03,210.05,209.54,209.72,83372.0,205.0275,205.047,204.5491,204.7248,83372.0
2023-10-03 10:20:00,209.73,209.97,209.61,209.65,28882.0,204.7346,204.9689,204.6175,204.6565,28882.0
2023-10-03 10:25:00,209.65,209.95,209.58,209.58,106298.0,204.6565,204.9494,204.5882,204.5882,106298.0
2023-10-03 10:30:00,209.57,209.86,209.48,209.68,71543.0,204.5784,204.8615,204.4906,204.6858,71543.0
2023-10-03 10:35:00,209.68,209.88,209.4,209.42,57825.0,204.6858,204.881,204.4125,204.432,57825.0
2023-10-03 10:40:00,209.42,209.7,209.38,209.61,32275.0,204.432,204.7053,204.3929,204.6175,32275.0
2023-10-03 10:45:00,209.58,209.58,209.18,209.27,90253.0,204.5882,204.5882,204.1977,204.2856,90253.0
2023-10-03 10:50:00,209.27,209.29,209.06,209.22,31355.0,204.2856,204.3051,204.0806,204.2367,31355.0
2023-10-03 10:55:00,209.22,209.32,209.11,209.22,20290.0,204.2367,204.3344,204.1294,204.2367,20290.0
2023-10-03 11:00:00,209.18,209.28,208.98,209.02,61840.0,204.1977,204.2953,204.0025,204.0415,61840.0
2023-10-03 11:05:00,209.02,209.22,208.96,209.05,40594.0,204.0415,204.2367,203.9829,204.0708,40594.0
2023-10-03 11:10:00,209.09,209.13,208.92,209.12,44375.0,204.1098,204.1489,203.9439,204.1391,44375.0
2023-10-03 11:15:00,209.08,209.26,209.05,209.23,38421.0,204.1001,204.2758,204.0708,204.2465,38421.0
2023-10-03 11:20:00,209.22,209.38,209.01,209.1,36245.0,204.2367,204.3929,204.0317,204.1196,36245.0
2023-10-03 11:25:00,209.1,209.14,208.97,209.08,24704.0,204.1196,204.1587,203.9927,204.1001,24704.0
2023-10-03 11:30:00,209.04,209.2,208.8,208.82,39891.0,204.061,204.2172,203.8268,203.8463,39891.0
2023-10-03 11:35:00,208.81,208.87,208.7,208.87,81350.0,203.8365,203.8951,203.7291,203.8951,81350.0
2023-10-03 11:40:00,208.88,209.0,208.84,208.93,33984.0,203.9048,204.022,203.8658,203.9537,33984.0
2023-10-03 11:45:00,208.88,208.97,208.74,208.79,50692.0,203.9048,203.9927,203.7682,203.817,50692.0
2023-10-03 11:50:00,208.73,208.94,208.71,208.71,33204.0,203.7584,203.9634,203.7389,203.7389,33204.0
2023-10-03 11:55:00,208.74,208.95,208.68,208.9,46031.0,203.7682,203.9732,203.7096,203.9244,46031.0
2023-10-03 12:00:00,208.91,209.31,208.86,209.28,61256.0,203.9341,204.3246,203.8853,204.2953,61256.0
2023-10-03 12:05:00,209.25,209.39,209.17,209.18,14229.0,204.266,204.4027,204.1879,204.1977,14229.0
2023-10-03 12:10:00,209.2,209.26,209.09,209.24,34102.0,204.2172,204.2758,204.1098,204.2563,34102.0
2023-10-03 12:15:00,209.24,209.46,209.15,209.31,23647.0,204.2563,204.471,204.1684,204.3246,23647.0
2023-10-03 12:20:00,209.36,209.38,209.1,209.28,36785.0,204.3734,204.3929,204.1196,204.2953,36785.0
2023-10-03 12:25:00,209.27,209.56,209.2,209.53,55653.0,204.2856,204.5686,204.2172,204.5394,55653.0
2023-10-03 12:30:00,209.53,209.59,209.42,209.42,19954.0,204.5394,204.5979,204.432,204.432,19954.0
2023-10-03 12:35:00,209.41,209.46,209.29,209.4,27343.0,204.4222,204.471,204.3051,204.4125,27343.0
2023-10-03 12:40:00,209.39,209.58,209.22,209.22,36099.0,204.4027,204.5882,204.2367,204.2367,36099.0
2023-10-03 12:45:00,209.23,209.49,209.23,209.47,37104.0,204.2465,204.5003,204.2465,204.4808,37104.0
2023-10-03 12:50:00,209.44,209.49,209.33,209.33,21447.0,204.4515,204.5003,204.3441,204.3441,21447.0
2023-10-03 12:55:00,209.33,209.52,209.24,209.39,27065.0,204.3441,204.5296,204.2563,204.4027,27065.0
2023-10-03 13:00:00,209.41,209.7,209.41,209.61,41098.0,204.4222,204.7053,204.4222,204.6175,41098.0
2023-10-03 13:05:00,209.6,209.65,209.35,209.37,14304.0,204.6077,204.6565,204.3637,204.3832,14304.0
2023-10-03 13:10:00,209.38,209.42,209.24,209.35,33380.0,204.3929,204.432,204.2563,204.3637,33380.0
2023-10-03 13:15:00,209.37,209.41,209.21,209.24,20688.0,204.3832,204.4222,204.227,204.2563,20688.0
2023-10-03 13:20:00,209.23,209.41,209.12,209.33,22300.0,204.2465,204.4222,204.1391,204.3441,22300.0
2023-10-03 13:25:00,209.32,209.34,209.08,209.21,32516.0,204.3344,204.3539,204.1001,204.227,32516.0
2023-10-03 13:30:00,209.17,209.23,209.02,209.07,26569.0,204.1879,204.2465,204.0415,204.0903,26569.0
2023-10-03 13:35:00,209.08,209.08,208.95,208.98,30828.0,204.1001,204.1001,203.9732,204.0025,30828.0
2023-10-03 13:40:00,208.99,209.14,208.99,209.05,15069.0,204.0122,204.1587,204.0122,204.0708,15069.0
2023-10-03 13:45:00,209.02,209.08,208.8,208.83,25184.0,204.0415,204.1001,203.8268,203.856,25184.0
2023-10-03 13:50:00,208.83,208.89,208.73,208.86,27162.0,203.856,203.9146,203.7584,203.8853,27162.0
2023-10-03 13:55:00,208.77,208.78,208.63,208.69,24411.0,203.7975,203.8072,203.6608,203.7194,24411.0
2023-10-03 14:00:00,208.68,208.81,208.54,208.55,65581.0,203.7096,203.8365,203.5729,203.5827,65581.0
2023-10-03 14:05:00,208.56,208.61,208.39,208.46,49976.0,203.5925,203.6413,203.4265,203.4948,49976.0
2023-10-03 14:10:00,208.45,208.54,208.41,208.46,31874.0,203.4851,203.5729,203.446,203.4948,31874.0
2023-10-03 14:15:00,208.47,208.5,208.32,208.5,71045.0,203.5046,203.5339,203.3582,203.5339,71045.0
2023-10-03 14:20:00,208.49,208.55,208.38,208.52,44941.0,203.5241,203.5827,203.4168,203.5534,44941.0
2023-10-03 14:25:00,208.53,208.6,208.41,208.5,25158.0,203.5632,203.6315,203.446,203.5339,25158.0
2023-10-03 14:30:00,208.49,208.67,208.49,208.64,28626.0,203.5241,203.6998,203.5241,203.6706,28626.0
2023-10-03 14:35:00,208.65,208.86,208.59,208.86,28725.0,203.6803,203.8853,203.6218,203.8853,28725.0
2023-10-03 14:40:00,208.83,208.89,208.75,208.87,34790.0,203.856,203.9146,203.7779,203.8951,34790.0
2023-10-03 14:45:00,208.86,208.97,208.79,208.89,20757.0,203.8853,203.9927,203.817,203.9146,20757.0
2023-10-03 14:50:00,208.91,209.03,208.8,208.94,25305.0,203.9341,204.0513,203.8268,203.9634,25305.0
2023-10-03 14:55:00,208.87,208.97,208.8,208.86,94080.0,203.8951,203.9927,203.8268,203.8853,94080.0
2023-10-03 15:00:00,208.82,209.01,208.67,208.86,57074.0,203.8463,204.0317,203.6998,203.8853,57074.0
2023-10-03 15:05:00,208.88,208.88,208.56,208.66,29562.0,203.9048,203.9048,203.5925,203.6901,29562.0
2023-10-03 15:10:00,208.68,208.73,208.54,208.54,25994.0,203.7096,203.7584,203.5729,203.5729,25994.0
2023-10-03 15:15:00,208.54,208.77,208.54,208.69,28990.0,203.5729,203.7975,203.5729,203.7194,28990.0
2023-10-03 15:20:00,208.69,208.84,208.67,208.78,18830.0,203.7194,203.8658,203.6998,203.8072,18830.0
2023-10-03 15:25:00,208.8,208.81,208.56,208.58,31960.0,203.8268,203.8365,203.5925,203.612,31960.0
2023-10-03 15:30:00,208.59,208.63,208.43,208.43,55305.0,203.6218,203.6608,203.4656,203.4656,55305.0
2023-10-03 15:35:00,208.43,208.63,208.43,208.62,41485.0,203.4656,203.6608,203.4656,203.651,41485.0
2023-10-03 15:40:00,208.63,208.98,208.6,208.86,81385.0,203.6608,204.0025,203.6315,203.8853,81385.0
2023-10-03 15:45:00,208.85,208.91,208.73,208.88,48075.0,203.8756,203.9341,203.7584,203.9048,48075.0
2023-10-03 15:50:00,208.84,209.08,208.8,208.83,59020.0,203.8658,204.1001,203.8268,203.856,59020.0
2023-10-03 15:55:00,208.84,209.09,208.81,209.09,66106.0,203.8658,204.1098,203.8365,204.1098,66106.0
2023-10-04 09:30:00,209.23,209.69,209.23,209.65,87439.0,204.2465,204.6956,204.2465,204.6565,87439.0
2023-10-04 09:35:00,209.65,209.95,209.53,209.86,49243.0,204.6565,204.9494,204.5394,204.8615,49243.0
2023-10-04 09:40:00,209.83,209.85,209.44,209.44,44260.0,204.8322,204.8517,204.4515,204.4515,44260.0
2023-10-04 09:45:00,209.48,209.56,209.27,209.43,48340.0,204.4906,204.5686,204.2856,204.4417,48340.0
2023-10-04 09:50:00,209.43,209.56,209.19,209.44,20099.0,204.4417,204.5686,204.2075,204.4515,20099.0
2023-10-04 09:55:00,209.48,209.63,209.34,209.44,43275.0,204.4906,204.637,204.3539,204.4515,43275.0
2023-10-04 10:00:00,209.39,209.58,208.91,208.96,78829.0,204.4027,204.5882,203.9341,203.9829,78829.0
2023-10-04 10:05:00,208.98,209.12,208.68,208.87,17938.0,204.0025,204.1391,203.7096,203.8951,17938.0
2023-10-04 10:10:00,208.95,209.11,208.82,209.08,30230.0,203.9732,204.1294,203.8463,204.1001,30230.0
2023-10-04 10:15:00,209.04,209.06,208.74,208.98,30712.0,204.061,204.0806,203.7682,204.0025,30712.0
2023-10-04 10:20:00,209.04,209.04,208.56,208.66,31361.0,204.061,204.061,203.5925,203.6901,31361.0
2023-10-04 10:25:00,208.67,208.75,208.4,208.42,37967.0,203.6998,203.7779,203.4363,203.4558,37967.0
2023-10-04 10:30:00,208.44,209.04,208.41,209.04,136610.0,203.4753,204.061,203.446,204.061,136610.0
2023-10-04 10:35:00,209.04,209.24,209.04,209.1,33448.0,204.061,204.2563,204.061,204.1196,33448.0
2023-10-04 10:40:00,209.1,209.37,209.09,209.12,31172.0,204.1196,204.3832,204.1098,204.1391,31172.0
2023-10-04 10:45:00,209.11,209.23,208.54,208.55,40021.0,204.1294,204.2465,203.5729,203.5827,40021.0
2023-10-04 10:50:00,208.57,208.79,208.56,208.64,22817.0,203.6022,203.817,203.5925,203.6706,22817.0
2023-10-04 10:55:00,208.64,208.73,208.5,208.66,33194.0,203.6706,203.7584,203.5339,203.6901,33194.0
2023-10-04 11:00:00,208.63,208.83,208.48,208.82,19907.0,203.6608,203.856,203.5144,203.8463,19907.0
2023-10-04 11:05:00,208.78,209.01,208.74,208.96,33348.0,203.8072,204.0317,203.7682,203.9829,33348.0
2023-10-04 11:10:00,209.0,209.2,208.98,209.08,40223.0,204.022,204.2172,204.0025,204.1001,40223.0
2023-10-04 11:15:00,209.14,209.5,209.07,209.5,38758.0,204.1587,204.5101,204.0903,204.5101,38758.0
2023-10-04 11:20:00,209.52,209.59,209.27,209.29,25537.0,204.5296,204.5979,204.2856,204.3051,25537.0
2023-10-04 11:25:00,209.31,209.6,209.31,209.55,15612.0,204.3246,204.6077,204.3246,204.5589,15612.0
2023-10-04 11:30:00,209.58,209.58,209.36,209.49,47319.0,204.5882,204.5882,204.3734,204.5003,47319.0
2023-10-04 11:35:00,209.42,209.62,209.33,209.54,39352.0,204.432,204.6272,204.3441,204.5491,39352.0
2023-10-04 11:40:00,209.55,209.57,209.23,209.46,32804.0,204.5589,204.5784,204.2465,204.471,32804.0
2023-10-04 11:45:00,209.46,209.98,209.35,209.84,34596.0,204.471,204.9786,204.3637,204.842,34596.0
2023-10-04 11:50:00,209.82,209.99,209.7,209.92,16973.0,204.8225,204.9884,204.7053,204.9201,16973.0
2023-10-04 11:55:00,209.95,210.15,209.92,210.15,28700.0,204.9494,205.1446,204.9201,205.1446,28700.0
2023-10-04 12:00:00,210.17,210.17,209.85,209.85,27015.0,205.1641,205.1641,204.8517,204.8517,27015.0
2023-10-04 12:05:00,209.86,210.03,209.82,209.92,15016.0,204.8615,205.0275,204.8225,204.9201,15016.0
2023-10-04 12:10:00,209.95,210.1,209.84,209.9,30332.0,204.9494,205.0958,204.842,204.9006,30332.0
2023-10-04 12:15:00,209.86,210.17,209.85,210.16,11502.0,204.8615,205.1641,204.8517,205.1544,11502.0
2023-10-04 12:20:00,210.16,210.25,209.97,209.97,29450.0,205.1544,205.2422,204.9689,204.9689,29450.0
2023-10-04 12:25:00,210.0,210.22,210.0,210.21,11784.0,204.9982,205.2129,204.9982,205.2032,11784.0
2023-10-04 12:30:00,210.25,210.4,210.13,210.33,17517.0,205.2422,205.3886,205.1251,205.3203,17517.0
2023-10-04 12:35:00,210.31,210.34,210.16,210.18,13019.0,205.3008,205.3301,205.1544,205.1739,13019.0
2023-10-04 12:40:00,210.2,210.26,210.0,210.04,26827.0,205.1934,205.252,204.9982,205.0372,26827.0
2023-10-04 12:45:00,210.05,210.25,210.03,210.25,91822.0,205.047,205.2422,205.0275,205.2422,91822.0
2023-10-04 12:50:00,210.24,210.26,210.05,210.07,10950.0,205.2325,205.252,205.047,205.0665,10950.0
2023-10-04 12:55:00,210.09,210.16,209.95,210.04,14042.0,205.086,205.1544,204.9494,205.0372,14042.0
2023-10-04 13:00:00,210.07,210.08,209.8,209.81,29259.0,205.0665,205.0763,204.8029,204.8127,29259.0
2023-10-04 13:05:00,209.81,209.99,209.81,209.97,21104.0,204.8127,204.9884,204.8127,204.9689,21104.0
2023-10-04 13:10:00,209.95,209.98,209.77,209.77,11833.0,204.9494,204.9786,204.7736,204.7736,11833.0
2023-10-04 13:15:00,209.78,209.94,209.77,209.87,11133.0,204.7834,204.9396,204.7736,204.8713,11133.0
2023-10-04 13:20:00,209.9,209.97,209.66,209.69,25933.0,204.9006,204.9689,204.6663,204.6956,25933.0
2023-10-04 13:25:00,209.72,209.72,209.51,209.53,17003.0,204.7248,204.7248,204.5198,204.5394,17003.0
2023-10-04 13:30:00,209.53,209.62,209.39,209.58,19532.0,204.5394,204.6272,204.4027,204.5882,19532.0
2023-10-04 13:35:00,209.6,209.62,209.48,209.54,22424.0,204.6077,204.6272,204.4906,204.5491,22424.0
2023-10-04 13:40:00,209.53,209.56,209.39,209.52,12526.0,204.5394,204.5686,204.4027,204.5296,12526.0
2023-10-04 13:45:00,209.59,209.63,209.53,209.63,8454.0,204.5979,204.637,204.5394,204.637,8454.0
2023-10-04 13:50:00,209.59,209.6,209.28,209.34,16340.0,204.5979,204.6077,204.2953,204.3539,16340.0
2023-10-04 13:55:00,209.24,209.45,209.23,209.31,12536.0,204.2563,204.4613,204.2465,204.3246,12536.0
2023-10-04 14:00:00,209.31,209.37,209.14,209.36,18069.0,204.3246,204.3832,204.1587,204.3734,18069.0
2023-10-04 14:05:00,209.38,209.45,209.16,209.17,18423.0,204.3929,204.4613,204.1782,204.1879,18423.0
2023-10-04 14:10:00,209.19,209.43,209.19,209.39,15047.0,204.2075,204.4417,204.2075,204.4027,15047.0
2023-10-04 14:15:00,209.42,209.56,209.39,209.55,18380.0,204.432,204.5686,204.4027,204.5589,18380.0
2023-10-04 14:20:00,209.56,209.57,209.03,209.12,16296.0,204.5686,204.5784,204.0513,204.1391,16296.0
2023-10-04 14:25:00,209.1,209.44,209.07,209.44,14728.0,204.1196,204.4515,204.0903,204.4515,14728.0
2023-10-04 14:30:00,209.43,209.59,209.35,209.4,12814.0,204.4417,204.5979,204.3637,204.4125,12814.0
2023-10-04 14:35:00,209.34,209.49,209.28,209.48,13125.0,204.3539,204.5003,204.2953,204.4906,13125.0
2023-10-04 14:40:00,209.47,209.65,209.46,209.65,21188.0,204.4808,204.6565,204.471,204.6565,21188.0
2023-10-04 14:45:00,209.65,209.78,209.63,209.65,17579.0,204.6565,204.7834,204.637,204.6565,17579.0
2023-10-04 14:50:00,209.63,209.68,209.59,209.62,9719.0,204.637,204.6858,204.5979,204.6272,9719.0
2023-10-04 14:55:00,209.63,209.83,209.61,209.79,18265.0,204.637,204.8322,204.6175,204.7932,18265.0
2023-10-04 15:00:00,209.8,209.95,209.76,209.8,28228.0,204.8029,204.9494,204.7639,204.8029,28228.0
2023-10-04 15:05:00,209.77,209.96,209.72,209.95,69500.0,204.7736,204.9591,204.7248,204.9494,69500.0
2023-10-04 15:10:00,209.96,210.21,209.93,210.16,38918.0,204.9591,205.2032,204.9298,205.1544,38918.0
2023-10-04 15:15:00,210.13,210.5,210.13,210.39,32567.0,205.1251,205.4863,205.1251,205.3789,32567.0
2023-10-04 15:20:00,210.38,210.5,210.3,210.5,16145.0,205.3691,205.4863,205.291,205.4863,16145.0
2023-10-04 15:25:00,210.47,210.52,210.34,210.39,22972.0,205.457,205.5058,205.3301,205.3789,22972.0
2023-10-04 15:30:00,210.39,210.62,210.38,210.54,31949.0,205.3789,205.6034,205.3691,205.5253,31949.0
2023-10-04 15:35:00,210.61,210.89,210.6,210.73,30067.0,205.5936,205.867,205.5839,205.7108,30067.0
2023-10-04 15:40:00,210.72,210.83,210.68,210.68,16729.0,205.701,205.8084,205.662,205.662,16729.0
2023-10-04 15:45:00,210.65,210.85,210.58,210.58,32980.0,205.6327,205.8279,205.5644,205.5644,32980.0
2023-10-04 15:50:00,210.54,210.77,210.3,210.75,42693.0,205.5253,205.7498,205.291,205.7303,42693.0
2023-10-04 15:55:00,210.73,210.79,210.5,210.53,59208.0,205.7108,205.7694,205.4863,205.5155,59208.0
2023-10-05 09:30:00,210.38,210.65,210.3,210.57,95134.0,205.3691,205.6327,205.291,205.5546,95134.0
2023-10-05 09:35:00,210.61,210.81,210.29,210.29,28443.0,205.5936,205.7889,205.2813,205.2813,28443.0
2023-10-05 09:40:00,210.3,210.3,210.03,210.08,20518.0,205.291,205.291,205.0275,205.0763,20518.0
2023-10-05 09:45:00,210.08,210.14,209.93,210.03,30448.0,205.0763,205.1348,204.9298,205.0275,30448.0
2023-10-05 09:50:00,210.03,210.16,209.85,210.03,16183.0,205.0275,205.1544,204.8517,205.0275,16183.0
2023-10-05 09:55:00,210.06,210.31,210.05,210.27,27118.0,205.0567,205.3008,205.047,205.2617,27118.0
2023-10-05 10:00:00,210.28,210.28,209.79,209.85,36044.0,205.2715,205.2715,204.7932,204.8517,36044.0
2023-10-05 10:05:00,209.86,209.86,209.58,209.77,12632.0,204.8615,204.8615,204.5882,204.7736,12632.0
2023-10-05 10:10:00,209.76,209.94,209.64,209.9,22953.0,204.7639,204.9396,204.6467,204.9006,22953.0
2023-10-05 10:15:00,209.87,210.03,209.73,210.0,13129.0,204.8713,205.0275,204.7346,204.9982,13129.0
2023-10-05 10:20:00,210.02,210.04,209.66,209.69,79905.0,205.0177,205.0372,204.6663,204.6956,79905.0
2023-10-05 10:25:00,209.73,210.08,209.71,209.93,15822.0,204.7346,205.0763,204.7151,204.9298,15822.0
2023-10-05 10:30:00,209.9,209.92,209.72,209.73,21489.0,204.9006,204.9201,204.7248,204.7346,21489.0
2023-10-05 10:35:00,209.72,209.73,209.12,209.17,39782.0,204.7248,204.7346,204.1391,204.1879,39782.0
2023-10-05 10:40:00,209.12,209.27,209.02,209.27,22074.0,204.1391,204.2856,204.0415,204.2856,22074.0
2023-10-05 10:45:00,209.25,209.31,209.14,209.14,36599.0,204.266,204.3246,204.1587,204.1587,36599.0
2023-10-05 10:50:00,209.14,209.31,209.07,209.26,43537.0,204.1587,204.3246,204.0903,204.2758,43537.0
2023-10-05 10:55:00,209.26,209.31,209.13,209.2,26353.0,204.2758,204.3246,204.1489,204.2172,26353.0
2023-10-05 11:00:00,209.16,209.22,208.96,209.0,29898.0,204.1782,204.2367,203.9829,204.022,29898.0
2023-10-05 11:05:00,208.95,209.01,208.78,208.87,29737.0,203.9732,204.0317,203.8072,203.8951,29737.0
2023-10-05 11:10:00,208.9,209.15,208.85,209.07,16330.0,203.9244,204.1684,203.8756,204.0903,16330.0
2023-10-05 11:15:00,209.07,209.19,208.96,208.96,35065.0,204.0903,204.2075,203.9829,203.9829,35065.0
2023-10-05 11:20:00,208.94,209.36,208.94,209.32,21719.0,203.9634,204.3734,203.9634,204.3344,21719.0
2023-10-05 11:25:00,209.31,209.32,209.07,209.16,33188.0,204.3246,204.3344,204.0903,204.1782,33188.0
2023-10-05 11:30:00,209.09,209.18,208.96,209.04,24207.0,204.1098,204.1977,203.9829,204.061,24207.0
2023-10-05 11:35:00,209.1,209.33,209.09,209.25,17207.0,204.1196,204.3441,204.1098,204.266,17207.0
2023-10-05 11:40:00,209.27,209.34,209.06,209.06,9176.0,204.2856,204.3539,204.0806,204.0806,9176.0
2023-10-05 11:45:00,209.03,209.27,209.01,209.19,18617.0,204.0513,204.2856,204.0317,204.2075,18617.0
2023-10-05 11:50:00,209.18,209.44,209.09,209.42,30129.0,204.1977,204.4515,204.1098,204.432,30129.0
2023-10-05 11:55:00,209.45,209.45,209.11,209.19,23882.0,204.4613,204.4613,204.1294,204.2075,23882.0
2023-10-05 12:00:00,209.18,209.42,209.15,209.35,15147.0,204.1977,204.432,204.1684,204.3637,15147.0
2023-10-05 12:05:00,209.35,209.46,209.35,209.42,15978.0,204.3637,204.471,204.3637,204.432,15978.0
2023-10-05 12:10:00,209.4,209.65,209.4,209.62,21590.0,204.4125,204.6565,204.4125,204.6272,21590.0
2023-10-05 12:15:00,209.62,209.66,209.4,209.5,15408.0,204.6272,204.6663,204.4125,204.5101,15408.0
2023-10-05 12:20:00,209.5,209.66,209.5,209.58,12612.0,204.5101,204.6663,204.5101,204.5882,12612.0
2023-10-05 12:25:00,209.57,209.78,209.53,209.75,15679.0,204.5784,204.7834,204.5394,204.7541,15679.0
2023-10-05 12:30:00,209.77,209.9,209.64,209.65,26596.0,204.7736,204.9006,204.6467,204.6565,26596.0
2023-10-05 12:35:00,209.64,209.77,209.64,209.65,31418.0,204.6467,204.7736,204.6467,204.6565,31418.0
2023-10-05 12:40:00,209.62,209.62,209.49,209.53,13026.0,204.6272,204.6272,204.5003,204.5394,13026.0
2023-10-05 12:45:00,209.5,209.56,209.32,209.33,21444.0,204.5101,204.5686,204.3344,204.3441,21444.0
2023-10-05 12:50:00,209.37,209.52,209.35,209.45,20672.0,204.3832,204.5296,204.3637,204.4613,20672.0
2023-10-05 12:55:00,209.44,209.45,209.31,209.44,18600.0,204.4515,204.4613,204.3246,204.4515,18600.0
2023-10-05 13:00:00,209.46,209.53,209.26,209.3,15790.0,204.471,204.5394,204.2758,204.3148,15790.0
2023-10-05 13:05:00,209.29,209.31,209.1,209.12,13961.0,204.3051,204.3246,204.1196,204.1391,13961.0
2023-10-05 13:10:00,209.12,209.47,209.12,209.44,27104.0,204.1391,204.4808,204.1391,204.4515,27104.0
2023-10-05 13:15:00,209.44,209.54,209.38,209.43,36842.0,204.4515,204.5491,204.3929,204.4417,36842.0
2023-10-05 13:20:00,209.44,209.64,209.39,209.5,17177.0,204.4515,204.6467,204.4027,204.5101,17177.0
2023-10-05 13:25:00,209.51,209.63,209.44,209.63,23836.0,204.5198,204.637,204.4515,204.637,23836.0
2023-10-05 13:30:00,209.65,209.86,209.41,209.78,75376.0,204.6565,204.8615,204.4222,204.7834,75376.0
2023-10-05 13:35:00,209.8,210.1,209.79,210.07,34500.0,204.8029,205.0958,204.7932,205.0665,34500.0
2023-10-05 13:40:00,210.06,210.21,210.06,210.14,12979.0,205.0567,205.2032,205.0567,205.1348,12979.0
2023-10-05 13:45:00,210.19,210.24,210.11,210.16,18931.0,205.1836,205.2325,205.1055,205.1544,18931.0
2023-10-05 13:50:00,210.16,210.27,210.02,210.07,24080.0,205.1544,205.2617,205.0177,205.0665,24080.0
2023-10-05 13:55:00,210.07,210.21,210.04,210.21,16568.0,205.0665,205.2032,205.0372,205.2032,16568.0
2023-10-05 14:00:00,210.22,210.47,210.22,210.4,18437.0,205.2129,205.457,205.2129,205.3886,18437.0
2023-10-05 14:05:00,210.4,210.42,210.21,210.22,17948.0,205.3886,205.4082,205.2032,205.2129,17948.0
2023-10-05 14:10:00,210.23,210.27,210.14,210.27,19095.0,205.2227,205.2617,205.1348,205.2617,19095.0
2023-10-05 14:15:00,210.28,210.42,210.25,210.35,9291.0,205.2715,205.4082,205.2422,205.3398,9291.0
2023-10-05 14:20:00,210.37,210.37,210.2,210.23,20712.0,205.3594,205.3594,205.1934,205.2227,20712.0
2023-10-05 14:25:00,210.22,210.32,210.12,210.28,12548.0,205.2129,205.3105,205.1153,205.2715,12548.0
2023-10-05 14:30:00,210.31,210.59,210.31,210.58,20437.0,205.3008,205.5741,205.3008,205.5644,20437.0
2023-10-05 14:35:00,210.61,210.79,210.51,210.78,27256.0,205.5936,205.7694,205.496,205.7596,27256.0
2023-10-05 14:40:00,210.75,210.86,210.56,210.62,34582.0,205.7303,205.8377,205.5448,205.6034,34582.0
2023-10-05 14:45:00,210.65,210.72,210.6,210.65,23057.0,205.6327,205.701,205.5839,205.6327,23057.0
2023-10-05 14:50:00,210.66,210.74,210.65,210.7,12348.0,205.6424,205.7205,205.6327,205.6815,12348.0
2023-10-05 14:55:00,210.67,210.75,210.59,210.73,16724.0,205.6522,205.7303,205.5741,205.7108,16724.0
2023-10-05 15:00:00,210.74,210.79,210.61,210.68,10683.0,205.7205,205.7694,205.5936,205.662,10683.0
2023-10-05 15:05:00,210.67,210.71,210.58,210.61,18297.0,205.6522,205.6913,205.5644,205.5936,18297.0
2023-10-05 15:10:00,210.6,210.63,210.37,210.46,33963.0,205.5839,205.6132,205.3594,205.4472,33963.0
2023-10-05 15:15:00,210.44,210.57,210.37,210.43,15437.0,205.4277,205.5546,205.3594,205.4179,15437.0
2023-10-05 15:20:00,210.44,210.51,210.32,210.39,27794.0,205.4277,205.496,205.3105,205.3789,27794.0
2023-10-05 15:25:00,210.42,210.65,210.42,210.65,17188.0,205.4082,205.6327,205.4082,205.6327,17188.0
2023-10-05 15:30:00,210.66,210.67,210.51,210.51,15226.0,205.6424,205.6522,205.496,205.496,15226.0
2023-10-05 15:35:00,210.53,210.61,210.51,210.53,21323.0,205.5155,205.5936,205.496,205.5155,21323.0
2023-10-05 15:40:00,210.53,210.59,210.47,210.49,14682.0,205.5155,205.5741,205.457,205.4765,14682.0
2023-10-05 15:45:00,210.51,210.69,210.44,210.58,28085.0,205.496,205.6717,205.4277,205.5644,28085.0
2023-10-05 15:50:00,210.6,210.65,210.42,210.44,31281.0,205.5839,205.6327,205.4082,205.4277,31281.0
2023-10-05 15:55:00,210.43,210.52,210.3,210.41,84255.0,205.4179,205.5058,205.291,205.3984,84255.0
2023-10-06 09:30:00,209.06,209.69,209.06,209.46,73613.0,204.0806,204.6956,204.0806,204.471,73613.0
2023-10-06 09:35:00,209.44,209.52,208.94,209.09,36554.0,204.4515,204.5296,203.9634,204.1098,36554.0
2023-10-06 09:40:00,208.97,209.25,208.81,209.12,28610.0,203.9927,204.266,203.8365,204.1391,28610.0
2023-10-06 09:45:00,209.11,209.58,209.04,209.1,33200.0,204.1294,204.5882,204.061,204.1196,33200.0
2023-10-06 09:50:00,209.02,209.35,208.93,209.12,29873.0,204.0415,204.3637,203.9537,204.1391,29873.0
2023-10-06 09:55:00,209.13,209.31,208.79,209.18,28602.0,204.1489,204.3246,203.817,204.1977,28602.0
2023-10-06 10:00:00,209.24,209.24,208.77,208.94,56120.0,204.2563,204.2563,203.7975,203.9634,56120.0
2023-10-06 10:05:00,208.95,208.96,208.57,208.71,50395.0,203.9732,203.9829,203.6022,203.7389,50395.0
2023-10-06 10:10:00,208.68,209.22,208.63,209.08,33539.0,203.7096,204.2367,203.6608,204.1001,33539.0
2023-10-06 10:15:00,209.05,209.15,208.87,208.88,21677.0,204.0708,204.1684,203.8951,203.9048,21677.0
2023-10-06 10:20:00,208.87,209.52,208.6,209.52,353627.0,203.8951,204.5296,203.6315,204.5296,353627.0
2023-10-06 10:25:00,209.52,209.76,209.44,209.7,33751.0,204.5296,204.7639,204.4515,204.7053,33751.0
2023-10-06 10:30:00,209.75,210.13,209.74,209.99,78317.0,204.7541,205.1251,204.7444,204.9884,78317.0
2023-10-06 10:35:00,210.0,210.29,209.95,210.29,44723.0,204.9982,205.2813,204.9494,205.2813,44723.0
2023-10-06 10:40:00,210.22,210.34,210.02,210.18,31443.0,205.2129,205.3301,205.0177,205.1739,31443.0
2023-10-06 10:45:00,210.2,210.36,210.12,210.17,17566.0,205.1934,205.3496,205.1153,205.1641,17566.0
2023-10-06 10:50:00,210.15,210.29,209.97,209.99,21938.0,205.1446,205.2813,204.9689,204.9884,21938.0
2023-10-06 10:55:00,209.98,210.19,209.82,210.12,24940.0,204.9786,205.1836,204.8225,205.1153,24940.0
2023-10-06 11:00:00,210.13,210.52,210.13,210.52,31299.0,205.1251,205.5058,205.1251,205.5058,31299.0
2023-10-06 11:05:00,210.49,210.73,210.37,210.68,45807.0,205.4765,205.7108,205.3594,205.662,45807.0
2023-10-06 11:10:00,210.72,210.86,210.62,210.67,45340.0,205.701,205.8377,205.6034,205.6522,45340.0
2023-10-06 11:15:00,210.66,210.85,210.59,210.63,32010.0,205.6424,205.8279,205.5741,205.6132,32010.0
2023-10-06 11:20:00,210.62,210.83,210.56,210.83,25122.0,205.6034,205.8084,205.5448,205.8084,25122.0
2023-10-06 11:25:00,210.85,211.33,210.81,211.14,58530.0,205.8279,206.2965,205.7889,206.111,58530.0
2023-10-06 11:30:00,211.18,211.64,211.16,211.6,44832.0,206.1501,206.5991,206.1305,206.5601,44832.0
2023-10-06 11:35:00,211.65,211.85,211.53,211.81,13144.0,206.6089,206.8041,206.4917,206.7651,13144.0
2023-10-06 11:40:00,211.82,212.22,211.82,212.04,90053.0,206.7748,207.1653,206.7748,206.9896,90053.0
2023-10-06 11:45:00,212.06,212.28,211.93,212.28,26408.0,207.0091,207.2239,206.8822,207.2239,26408.0
2023-10-06 11:50:00,212.32,212.41,212.17,212.4,27723.0,207.2629,207.3508,207.1165,207.341,27723.0
2023-10-06 11:55:00,212.38,212.74,212.35,212.73,29689.0,207.3215,207.6729,207.2922,207.6631,29689.0
2023-10-06 12:00:00,212.78,212.93,212.64,212.69,51309.0,207.712,207.8584,207.5753,207.6241,51309.0
2023-10-06 12:05:00,212.73,212.84,212.62,212.7,34548.0,207.6631,207.7705,207.5558,207.6339,34548.0
2023-10-06 12:10:00,212.71,212.72,212.45,212.49,38209.0,207.6436,207.6534,207.3898,207.4289,38209.0
2023-10-06 12:15:00,212.5,212.68,212.45,212.61,37059.0,207.4386,207.6143,207.3898,207.546,37059.0
2023-10-06 12:20:00,212.63,212.63,212.2,212.28,31463.0,207.5655,207.5655,207.1458,207.2239,31463.0
2023-10-06 12:25:00,212.24,212.47,212.19,212.39,20277.0,207.1848,207.4093,207.136,207.3312,20277.0
2023-10-06 12:30:00,212.42,212.43,212.15,212.15,27891.0,207.3605,207.3703,207.097,207.097,27891.0
2023-10-06 12:35:00,212.16,212.34,212.1,212.23,15125.0,207.1067,207.2824,207.0482,207.1751,15125.0
2023-10-06 12:40:00,212.2,212.5,212.19,212.5,21448.0,207.1458,207.4386,207.136,207.4386,21448.0
2023-10-06 12:45:00,212.51,212.59,212.5,212.54,26320.0,207.4484,207.5265,207.4386,207.4777,26320.0
2023-10-06 12:50:00,212.56,212.59,212.32,212.36,53044.0,207.4972,207.5265,207.2629,207.302,53044.0
2023-10-06 12:55:00,212.37,212.43,212.28,212.39,20234.0,207.3117,207.3703,207.2239,207.3312,20234.0
2023-10-06 13:00:00,212.37,212.5,212.35,212.39,18099.0,207.3117,207.4386,207.2922,207.3312,18099.0
2023-10-06 13:05:00,212.38,212.52,212.34,212.42,13594.0,207.3215,207.4581,207.2824,207.3605,13594.0
2023-10-06 13:10:00,212.38,212.74,212.28,212.72,23893.0,207.3215,207.6729,207.2239,207.6534,23893.0
2023-10-06 13:15:00,212.74,212.8,212.69,212.78,22013.0,207.6729,207.7315,207.6241,207.712,22013.0
2023-10-06 13:20:00,212.8,213.08,212.77,213.01,38988.0,207.7315,208.0048,207.7022,207.9365,38988.0
2023-10-06 13:25:00,213.04,213.06,212.89,212.96,18065.0,207.9658,207.9853,207.8193,207.8877,18065.0
2023-10-06 13:30:00,213.02,213.15,212.96,213.13,82377.0,207.9462,208.0731,207.8877,208.0536,82377.0
2023-10-06 13:35:00,213.13,213.14,212.87,213.01,114568.0,208.0536,208.0634,207.7998,207.9365,114568.0
2023-10-06 13:40:00,213.05,213.09,212.81,212.87,18495.0,207.9755,208.0146,207.7412,207.7998,18495.0
2023-10-06 13:45:00,212.82,213.0,212.8,212.95,13186.0,207.751,207.9267,207.7315,207.8779,13186.0
2023-10-06 13:50:00,212.96,212.99,212.85,212.94,10970.0,207.8877,207.917,207.7803,207.8681,10970.0
2023-10-06 13:55:00,212.97,213.12,212.97,213.07,28703.0,207.8974,208.0439,207.8974,207.995,28703.0
2023-10-06 14:00:00,213.09,213.09,212.95,213.04,18274.0,208.0146,208.0146,207.8779,207.9658,18274.0
2023-10-06 14:05:00,213.03,213.14,212.89,213.12,34225.0,207.956,208.0634,207.8193,208.0439,34225.0
2023-10-06 14:10:00,213.13,213.24,213.07,213.09,27922.0,208.0536,208.161,207.995,208.0146,27922.0
2023-10-06 14:15:00,213.09,213.15,213.02,213.07,36537.0,208.0146,208.0731,207.9462,207.995,36537.0
2023-10-06 14:20:00,213.07,213.23,213.05,213.21,20880.0,207.995,208.1512,207.9755,208.1317,20880.0
2023-10-06 14:25:00,213.2,213.45,213.2,213.45,33547.0,208.122,208.366,208.122,208.366,33547.0
2023-10-06 14:30:00,213.43,213.48,213.36,213.47,16597.0,208.3465,208.3953,208.2781,208.3855,16597.0
2023-10-06 14:35:00,213.44,213.65,213.44,213.63,38792.0,208.3562,208.5612,208.3562,208.5417,38792.0
2023-10-06 14:40:00,213.65,213.73,213.57,213.66,21833.0,208.5612,208.6393,208.4831,208.571,21833.0
2023-10-06 14:45:00,213.67,213.78,213.63,213.66,44263.0,208.5808,208.6881,208.5417,208.571,44263.0
2023-10-06 14:50:00,213.6,213.62,213.52,213.52,19118.0,208.5124,208.5319,208.4343,208.4343,19118.0
2023-10-06 14:55:00,213.53,213.56,213.44,213.53,29471.0,208.4441,208.4734,208.3562,208.4441,29471.0
2023-10-06 15:00:00,213.54,213.54,213.33,213.34,10002.0,208.4539,208.4539,208.2489,208.2586,10002.0
2023-10-06 15:05:00,213.33,213.54,213.29,213.49,20280.0,208.2489,208.4539,208.2098,208.405,20280.0
2023-10-06 15:10:00,213.46,213.46,213.23,213.31,17224.0,208.3758,208.3758,208.1512,208.2293,17224.0
2023-10-06 15:15:00,213.34,213.37,213.22,213.3,14653.0,208.2586,208.2879,208.1415,208.2196,14653.0
2023-10-06 15:20:00,213.28,213.51,213.25,213.47,27149.0,208.2,208.4246,208.1708,208.3855,27149.0
2023-10-06 15:25:00,213.45,213.58,213.41,213.55,19220.0,208.366,208.4929,208.3269,208.4636,19220.0
2023-10-06 15:30:00,213.55,213.63,213.34,213.41,27646.0,208.4636,208.5417,208.2586,208.3269,27646.0
2023-10-06 15:35:00,213.39,213.58,213.38,213.56,21150.0,208.3074,208.4929,208.2977,208.4734,21150.0
2023-10-06 15:40:00,213.6,213.62,213.38,213.42,32938.0,208.5124,208.5319,208.2977,208.3367,32938.0
2023-10-06 15:45:00,213.41,213.5,213.35,213.41,25789.0,208.3269,208.4148,208.2684,208.3269,25789.0
2023-10-06 15:50:00,213.38,213.38,212.97,212.98,54480.0,208.2977,208.2977,207.8974,207.9072,54480.0
2023-10-06 15:55:00,212.97,213.07,212.89,212.94,47156.0,207.8974,207.995,207.8193,207.8681,47156.0
2023-10-09 09:30:00,211.91,212.2,211.86,212.13,153907.0,206.8627,207.1458,206.8139,207.0774,153907.0
2023-10-09 09:35:00,212.09,212.25,211.93,212.23,33120.0,207.0384,207.1946,206.8822,207.1751,33120.0
2023-10-09 09:40:00,212.22,212.5,212.14,212.5,27244.0,207.1653,207.4386,207.0872,207.4386,27244.0
2023-10-09 09:45:00,212.52,212.62,212.33,212.49,16888.0,207.4581,207.5558,207.2727,207.4289,16888.0
2023-10-09 09:50:00,212.52,212.56,212.26,212.44,25183.0,207.4581,207.4972,207.2043,207.3801,25183.0
2023-10-09 09:55:00,212.45,212.67,212.38,212.49,17550.0,207.3898,207.6046,207.3215,207.4289,17550.0
2023-10-09 10:00:00,212.59,212.71,212.03,212.06,58784.0,207.5265,207.6436,206.9798,207.0091,58784.0
2023-10-09 10:05:00,212.05,212.27,212.0,212.25,69775.0,206.9993,207.2141,206.9505,207.1946,69775.0
2023-10-09 10:10:00,212.28,212.39,212.17,212.3,13319.0,207.2239,207.3312,207.1165,207.2434,13319.0
2023-10-09 10:15:00,212.27,212.52,212.27,212.47,19153.0,207.2141,207.4581,207.2141,207.4093,19153.0
2023-10-09 10:20:00,212.48,212.62,212.33,212.61,118873.0,207.4191,207.5558,207.2727,207.546,118873.0
2023-10-09 10:25:00,212.6,212.65,212.32,212.39,18873.0,207.5362,207.5851,207.2629,207.3312,18873.0
2023-10-09 10:30:00,212.4,212.47,212.28,212.28,18380.0,207.341,207.4093,207.2239,207.2239,18380.0
2023-10-09 10:35:00,212.27,212.32,212.12,212.15,35909.0,207.2141,207.2629,207.0677,207.097,35909.0
2023-10-09 10:40:00,212.13,212.32,212.02,212.3,28753.0,207.0774,207.2629,206.9701,207.2434,28753.0
2023-10-09 10:45:00,212.29,212.31,211.82,211.84,41116.0,207.2336,207.2531,206.7748,206.7943,41116.0
2023-10-09 10:50:00,211.83,211.94,211.75,211.9,21025.0,206.7846,206.892,206.7065,206.8529,21025.0
2023-10-09 10:55:00,211.92,212.0,211.88,211.94,27186.0,206.8724,206.9505,206.8334,206.892,27186.0
2023-10-09 11:00:00,211.94,212.12,211.89,212.11,27340.0,206.892,207.0677,206.8432,207.0579,27340.0
2023-10-09 11:05:00,212.1,212.12,211.96,212.04,14849.0,207.0482,207.0677,206.9115,206.9896,14849.0
2023-10-09 11:10:00,212.03,212.18,211.95,212.12,28000.0,206.9798,207.1262,206.9017,207.0677,28000.0
2023-10-09 11:15:00,212.13,212.29,212.12,212.27,30676.0,207.0774,207.2336,207.0677,207.2141,30676.0
2023-10-09 11:20:00,212.3,212.42,212.25,212.37,26742.0,207.2434,207.3605,207.1946,207.3117,26742.0
2023-10-09 11:25:00,212.37,212.64,212.34,212.61,24949.0,207.3117,207.5753,207.2824,207.546,24949.0
2023-10-09 11:30:00,212.62,212.76,212.62,212.74,19283.0,207.5558,207.6924,207.5558,207.6729,19283.0
2023-10-09 11:35:00,212.69,212.73,212.61,212.64,14164.0,207.6241,207.6631,207.546,207.5753,14164.0
2023-10-09 11:40:00,212.65,212.65,212.53,212.63,12146.0,207.5851,207.5851,207.4679,207.5655,12146.0
2023-10-09 11:45:00,212.64,212.64,212.37,212.53,34345.0,207.5753,207.5753,207.3117,207.4679,34345.0
2023-10-09 11:50:00,212.52,212.63,212.51,212.61,23698.0,207.4581,207.5655,207.4484,207.546,23698.0
2023-10-09 11:55:00,212.6,212.77,212.58,212.74,18459.0,207.5362,207.7022,207.5167,207.6729,18459.0
2023-10-09 12:00:00,212.76,212.81,212.63,212.66,33241.0,207.6924,207.7412,207.5655,207.5948,33241.0
2023-10-09 12:05:00,212.67,212.99,212.67,212.92,35535.0,207.6046,207.917,207.6046,207.8486,35535.0
2023-10-09 12:10:00,212.91,212.95,212.85,212.88,22801.0,207.8389,207.8779,207.7803,207.8096,22801.0
2023-10-09 12:15:00,212.88,213.03,212.87,213.01,23184.0,207.8096,207.956,207.7998,207.9365,23184.0
2023-10-09 12:20:00,213.03,213.24,213.01,213.09,33646.0,207.956,208.161,207.9365,208.0146,33646.0
2023-10-09 12:25:00,213.08,213.08,212.84,212.85,16420.0,208.0048,208.0048,207.7705,207.7803,16420.0
2023-10-09 12:30:00,212.86,212.98,212.85,212.94,32605.0,207.79,207.9072,207.7803,207.8681,32605.0
2023-10-09 12:35:00,212.94,212.94,212.73,212.76,30279.0,207.8681,207.8681,207.6631,207.6924,30279.0
2023-10-09 12:40:00,212.77,212.81,212.63,212.63,18773.0,207.7022,207.7412,207.5655,207.5655,18773.0
2023-10-09 12:45:00,212.65,212.77,212.57,212.74,17204.0,207.5851,207.7022,207.507,207.6729,17204.0
2023-10-09 12:50:00,212.76,212.82,212.69,212.75,15764.0,207.6924,207.751,207.6241,207.6827,15764.0
2023-10-09 12:55:00,212.74,212.78,212.52,212.7,25967.0,207.6729,207.712,207.4581,207.6339,25967.0
2023-10-09 13:00:00,212.71,212.82,212.64,212.73,30703.0,207.6436,207.751,207.5753,207.6631,30703.0
2023-10-09 13:05:00,212.73,212.84,212.7,212.84,21606.0,207.6631,207.7705,207.6339,207.7705,21606.0
2023-10-09 13:10:00,212.84,212.92,212.77,212.85,27631.0,207.7705,207.8486,207.7022,207.7803,27631.0
2023-10-09 13:15:00,212.87,212.98,212.87,212.95,47309.0,207.7998,207.9072,207.7998,207.8779,47309.0
2023-10-09 13:20:00,212.93,212.96,212.84,212.94,17461.0,207.8584,207.8877,207.7705,207.8681,17461.0
2023-10-09 13:25:00,212.95,213.2,212.95,213.2,12920.0,207.8779,208.122,207.8779,208.122,12920.0
2023-10-09 13:30:00,213.22,213.48,213.22,213.46,28294.0,208.1415,208.3953,208.1415,208.3758,28294.0
2023-10-09 13:35:00,213.48,213.6,213.4,213.6,16852.0,208.3953,208.5124,208.3172,208.5124,16852.0
2023-10-09 13:40:00,213.61,214.03,213.61,213.97,31091.0,208.5222,208.9322,208.5222,208.8736,31091.0
2023-10-09 13:45:00,213.98,214.18,213.94,214.05,34144.0,208.8834,209.0786,208.8443,208.9517,34144.0
2023-10-09 13:50:00,214.05,214.2,214.04,214.15,14017.0,208.9517,209.0981,208.9419,209.0493,14017.0
2023-10-09 13:55:00,214.16,214.29,214.14,214.28,24310.0,209.0591,209.186,209.0396,209.1762,24310.0
2023-10-09 14:00:00,214.3,214.32,214.13,214.25,19234.0,209.1958,209.2153,209.0298,209.1469,19234.0
2023-10-09 14:05:00,214.24,214.48,214.2,214.4,17440.0,209.1372,209.3715,209.0981,209.2934,17440.0
2023-10-09 14:10:00,214.36,214.42,214.28,214.29,37191.0,209.2543,209.3129,209.1762,209.186,37191.0
2023-10-09 14:15:00,214.31,214.42,214.29,214.29,13074.0,209.2055,209.3129,209.186,209.186,13074.0
2023-10-09 14:20:00,214.32,214.4,214.26,214.37,15966.0,209.2153,209.2934,209.1567,209.2641,15966.0
2023-10-09 14:25:00,214.36,214.45,214.32,214.45,8112.0,209.2543,209.3422,209.2153,209.3422,8112.0
2023-10-09 14:30:00,214.46,214.49,214.27,214.27,18429.0,209.3519,209.3812,209.1665,209.1665,18429.0
2023-10-09 14:35:00,214.28,214.31,214.1,214.31,28834.0,209.1762,209.2055,209.0005,209.2055,28834.0
2023-10-09 14:40:00,214.31,214.61,214.31,214.55,18101.0,209.2055,209.4984,209.2055,209.4398,18101.0
2023-10-09 14:45:00,214.55,214.55,214.42,214.47,19774.0,209.4398,209.4398,209.3129,209.3617,19774.0
2023-10-09 14:50:00,214.47,214.51,214.37,214.49,15654.0,209.3617,209.4007,209.2641,209.3812,15654.0
2023-10-09 14:55:00,214.51,214.65,214.48,214.48,21574.0,209.4007,209.5374,209.3715,209.3715,21574.0
2023-10-09 15:00:00,214.51,214.54,214.28,214.43,30291.0,209.4007,209.43,209.1762,209.3227,30291.0
2023-10-09 15:05:00,214.41,214.55,214.41,214.47,15662.0,209.3031,209.4398,209.3031,209.3617,15662.0
2023-10-09 15:10:00,214.45,214.54,214.32,214.32,21064.0,209.3422,209.43,209.2153,209.2153,21064.0
2023-10-09 15:15:00,214.32,214.37,214.2,214.25,28375.0,209.2153,209.2641,209.0981,209.1469,28375.0
2023-10-09 15:20:00,214.21,214.33,214.19,214.31,14068.0,209.1079,209.225,209.0884,209.2055,14068.0
2023-10-09 15:25:00,214.31,214.39,214.24,214.35,9775.0,209.2055,209.2836,209.1372,209.2446,9775.0
2023-10-09 15:30:00,214.34,214.34,214.16,214.18,19692.0,209.2348,209.2348,209.0591,209.0786,19692.0
2023-10-09 15:35:00,214.13,214.22,214.13,214.13,17800.0,209.0298,209.1177,209.0298,209.0298,17800.0
2023-10-09 15:40:00,214.15,214.19,214.05,214.06,39791.0,209.0493,209.0884,208.9517,208.9615,39791.0
2023-10-09 15:45:00,214.01,214.18,214.0,214.17,14328.0,208.9127,209.0786,208.9029,209.0688,14328.0
2023-10-09 15:50:00,214.13,214.2,214.05,214.16,64960.0,209.0298,209.0981,208.9517,209.0591,64960.0
2023-10-09 15:55:00,214.19,214.31,214.18,214.29,65439.0,209.0884,209.2055,209.0786,209.186,65439.0
2023-10-10 09:30:00,214.6,214.89,214.57,214.76,76273.0,209.4886,209.7717,209.4593,209.6448,76273.0
2023-10-10 09:35:00,214.8,214.92,214.65,214.73,28953.0,209.6838,209.801,209.5374,209.6155,28953.0
2023-10-10 09:40:00,214.73,214.88,214.59,214.75,29653.0,209.6155,209.7619,209.4788,209.635,29653.0
2023-10-10 09:45:00,214.74,214.94,214.66,214.87,16816.0,209.6253,209.8205,209.5472,209.7522,16816.0
2023-10-10 09:50:00,214.9,215.05,214.9,215.04,98707.0,209.7815,209.9279,209.7815,209.9181,98707.0
2023-10-10 09:55:00,215.01,215.15,214.93,215.15,16833.0,209.8888,210.0255,209.8107,210.0255,16833.0
2023-10-10 10:00:00,215.17,215.49,215.17,215.42,56542.0,210.045,210.3574,210.045,210.2891,56542.0
2023-10-10 10:05:00,215.42,215.56,215.4,215.51,27098.0,210.2891,210.4257,210.2696,210.3769,27098.0
2023-10-10 10:10:00,215.5,215.76,215.46,215.75,33282.0,210.3672,210.621,210.3281,210.6112,33282.0
2023-10-10 10:15:00,215.78,215.86,215.74,215.85,33365.0,210.6405,210.7186,210.6015,210.7088,33365.0
2023-10-10 10:20:00,215.84,215.88,215.75,215.87,131749.0,210.6991,210.7381,210.6112,210.7284,131749.0
2023-10-10 10:25:00,215.87,216.04,215.82,215.95,32653.0,210.7284,210.8943,210.6795,210.8065,32653.0
2023-10-10 10:30:00,215.97,216.15,215.88,216.11,33826.0,210.826,211.0017,210.7381,210.9626,33826.0
2023-10-10 10:35:00,216.12,216.26,216.09,216.13,67458.0,210.9724,211.1091,210.9431,210.9822,67458.0
2023-10-10 10:40:00,216.12,216.16,216.02,216.03,71586.0,210.9724,211.0114,210.8748,210.8845,71586.0
2023-10-10 10:45:00,216.03,216.04,215.88,215.95,32013.0,210.8845,210.8943,210.7381,210.8065,32013.0
2023-10-10 10:50:00,215.94,216.18,215.94,216.06,38879.0,210.7967,211.031,210.7967,210.9138,38879.0
2023-10-10 10:55:00,216.03,216.13,215.96,216.06,32444.0,210.8845,210.9822,210.8162,210.9138,32444.0
2023-10-10 11:00:00,216.07,216.19,215.97,216.19,30374.0,210.9236,211.0407,210.826,211.0407,30374.0
2023-10-10 11:05:00,216.16,216.51,216.16,216.26,68216.0,211.0114,211.3531,211.0114,211.1091,68216.0
2023-10-10 11:10:00,216.27,216.47,216.23,216.46,36102.0,211.1188,211.3141,211.0798,211.3043,36102.0
2023-10-10 11:15:00,216.46,216.7,216.45,216.67,32048.0,211.3043,211.5386,211.2945,211.5093,32048.0
2023-10-10 11:20:00,216.68,216.68,216.53,216.6,17581.0,211.5191,211.5191,211.3726,211.441,17581.0
2023-10-10 11:25:00,216.57,216.6,216.45,216.56,32000.0,211.4117,211.441,211.2945,211.4019,32000.0
2023-10-10 11:30:00,216.58,216.68,216.51,216.67,25090.0,211.4214,211.5191,211.3531,211.5093,25090.0
2023-10-10 11:35:00,216.67,216.68,216.49,216.65,34972.0,211.5093,211.5191,211.3336,211.4898,34972.0
2023-10-10 11:40:00,216.65,216.82,216.63,216.8,26197.0,211.4898,211.6557,211.4703,211.6362,26197.0
2023-10-10 11:45:00,216.78,216.81,216.65,216.71,34366.0,211.6167,211.646,211.4898,211.5483,34366.0
2023-10-10 11:50:00,216.71,216.78,216.7,216.76,19855.0,211.5483,211.6167,211.5386,211.5972,19855.0
2023-10-10 11:55:00,216.76,216.91,216.75,216.84,22091.0,211.5972,211.7436,211.5874,211.6753,22091.0
2023-10-10 12:00:00,216.86,216.88,216.77,216.81,27092.0,211.6948,211.7143,211.6069,211.646,27092.0
2023-10-10 12:05:00,216.82,216.85,216.76,216.83,32526.0,211.6557,211.685,211.5972,211.6655,32526.0
2023-10-10 12:10:00,216.83,216.95,216.81,216.89,81093.0,211.6655,211.7826,211.646,211.7241,81093.0
2023-10-10 12:15:00,216.87,216.92,216.83,216.92,72784.0,211.7045,211.7533,211.6655,211.7533,72784.0
2023-10-10 12:20:00,216.92,216.93,216.68,216.8,25324.0,211.7533,211.7631,211.5191,211.6362,25324.0
2023-10-10 12:25:00,216.81,216.88,216.78,216.88,15182.0,211.646,211.7143,211.6167,211.7143,15182.0
2023-10-10 12:30:00,216.89,216.93,216.82,216.86,16165.0,211.7241,211.7631,211.6557,211.6948,16165.0
2023-10-10 12:35:00,216.86,216.87,216.7,216.81,22355.0,211.6948,211.7045,211.5386,211.646,22355.0
2023-10-10 12:40:00,216.82,216.82,216.67,216.78,13023.0,211.6557,211.6557,211.5093,211.6167,13023.0
2023-10-10 12:45:00,216.75,216.81,216.64,216.64,55640.0,211.5874,211.646,211.48,211.48,55640.0
2023-10-10 12:50:00,216.64,216.83,216.64,216.8,27771.0,211.48,211.6655,211.48,211.6362,27771.0
2023-10-10 12:55:00,216.79,216.79,216.65,216.76,19548.0,211.6264,211.6264,211.4898,211.5972,19548.0
2023-10-10 13:00:00,216.71,216.72,216.1,216.1,54953.0,211.5483,211.5581,210.9529,210.9529,54953.0
2023-10-10 13:05:00,216.08,216.2,215.91,216.03,49185.0,210.9334,211.0505,210.7674,210.8845,49185.0
2023-10-10 13:10:00,216.0,216.12,215.81,215.82,27731.0,210.8553,210.9724,210.6698,210.6795,27731.0
2023-10-10 13:15:00,215.81,215.96,215.68,215.95,23861.0,210.6698,210.8162,210.5429,210.8065,23861.0
2023-10-10 13:20:00,215.95,216.14,215.91,215.99,18271.0,210.8065,210.9919,210.7674,210.8455,18271.0
2023-10-10 13:25:00,216.01,216.05,215.86,216.05,14514.0,210.865,210.9041,210.7186,210.9041,14514.0
2023-10-10 13:30:00,216.08,216.09,215.82,215.93,28584.0,210.9334,210.9431,210.6795,210.7869,28584.0
2023-10-10 13:35:00,215.94,216.1,215.94,216.05,11859.0,210.7967,210.9529,210.7967,210.9041,11859.0
2023-10-10 13:40:00,216.05,216.22,216.03,216.19,20390.0,210.9041,211.07,210.8845,211.0407,20390.0
2023-10-10 13:45:00,216.19,216.24,216.09,216.17,46967.0,211.0407,211.0895,210.9431,211.0212,46967.0
2023-10-10 13:50:00,216.17,216.2,215.91,216.06,17404.0,211.0212,211.0505,210.7674,210.9138,17404.0
2023-10-10 13:55:00,216.1,216.21,216.08,216.12,13766.0,210.9529,211.0603,210.9334,210.9724,13766.0
2023-10-10 14:00:00,216.11,216.21,216.04,216.18,23517.0,210.9626,211.0603,210.8943,211.031,23517.0
2023-10-10 14:05:00,216.18,216.18,215.97,215.98,17465.0,211.031,211.031,210.826,210.8357,17465.0
2023-10-10 14:10:00,215.99,216.07,215.86,215.87,14188.0,210.8455,210.9236,210.7186,210.7284,14188.0
2023-10-10 14:15:00,215.81,215.96,215.76,215.95,17058.0,210.6698,210.8162,210.621,210.8065,17058.0
2023-10-10 14:20:00,215.96,216.0,215.79,215.83,17289.0,210.8162,210.8553,210.6503,210.6893,17289.0
2023-10-10 14:25:00,215.79,215.99,215.64,215.77,30313.0,210.6503,210.8455,210.5038,210.6307,30313.0
2023-10-10 14:30:00,215.77,215.97,215.75,215.94,44419.0,210.6307,210.826,210.6112,210.7967,44419.0
2023-10-10 14:35:00,215.95,216.03,215.71,215.86,28901.0,210.8065,210.8845,210.5722,210.7186,28901.0
2023-10-10 14:40:00,215.85,215.99,215.77,215.99,22505.0,210.7088,210.8455,210.6307,210.8455,22505.0
2023-10-10 14:45:00,215.97,216.23,215.97,215.99,39992.0,210.826,211.0798,210.826,210.8455,39992.0
2023-10-10 14:50:00,216.01,216.01,215.66,215.66,30682.0,210.865,210.865,210.5234,210.5234,30682.0
2023-10-10 14:55:00,215.61,215.72,215.55,215.71,25348.0,210.4745,210.5819,210.416,210.5722,25348.0
2023-10-10 15:00:00,215.69,215.84,215.65,215.83,23850.0,210.5526,210.6991,210.5136,210.6893,23850.0
2023-10-10 15:05:00,215.82,215.9,215.73,215.87,21188.0,210.6795,210.7576,210.5917,210.7284,21188.0
2023-10-10 15:10:00,215.87,215.88,215.73,215.76,21341.0,210.7284,210.7381,210.5917,210.621,21341.0
2023-10-10 15:15:00,215.76,215.94,215.75,215.79,15442.0,210.621,210.7967,210.6112,210.6503,15442.0
2023-10-10 15:20:00,215.75,215.79,215.6,215.77,16707.0,210.6112,210.6503,210.4648,210.6307,16707.0
2023-10-10 15:25:00,215.76,215.81,215.71,215.75,21865.0,210.621,210.6698,210.5722,210.6112,21865.0
2023-10-10 15:30:00,215.73,215.85,215.72,215.77,24529.0,210.5917,210.7088,210.5819,210.6307,24529.0
2023-10-10 15:35:00,215.74,215.8,215.65,215.68,23866.0,210.6015,210.66,210.5136,210.5429,23866.0
2023-10-10 15:40:00,215.72,215.82,215.71,215.78,32127.0,210.5819,210.6795,210.5722,210.6405,32127.0
2023-10-10 15:45:00,215.78,215.85,215.73,215.85,28369.0,210.6405,210.7088,210.5917,210.7088,28369.0
2023-10-10 15:50:00,215.87,215.92,215.55,215.57,56792.0,210.7284,210.7772,210.416,210.4355,56792.0
2023-10-10 15:55:00,215.61,215.73,215.53,215.61,72095.0,210.4745,210.5917,210.3965,210.4745,72095.0
2023-10-11 09:30:00,216.2,216.56,216.19,216.51,89414.0,211.0505,211.4019,211.0407,211.3531,89414.0
2023-10-11 09:35:00,216.55,216.62,216.32,216.49,34086.0,211.3922,211.4605,211.1676,211.3336,34086.0
2023-10-11 09:40:00,216.54,216.57,216.31,216.45,31873.0,211.3824,211.4117,211.1579,211.2945,31873.0
2023-10-11 09:45:00,216.42,216.63,216.38,216.5,30062.0,211.2653,211.4703,211.2262,211.3434,30062.0
2023-10-11 09:50:00,216.48,216.51,216.06,216.11,31178.0,211.3238,211.3531,210.9138,210.9626,31178.0
2023-10-11 09:55:00,216.16,216.18,216.09,216.16,23565.0,211.0114,211.031,210.9431,211.0114,23565.0
2023-10-11 10:00:00,216.17,216.17,215.95,216.05,43880.0,211.0212,211.0212,210.8065,210.9041,43880.0
2023-10-11 10:05:00,216.06,216.21,216.03,216.07,22317.0,210.9138,211.0603,210.8845,210.9236,22317.0
2023-10-11 10:10:00,216.09,216.13,215.79,215.8,27259.0,210.9431,210.9822,210.6503,210.66,27259.0
2023-10-11 10:15:00,215.79,215.9,215.74,215.83,16515.0,210.6503,210.7576,210.6015,210.6893,16515.0
2023-10-11 10:20:00,215.78,215.95,215.77,215.85,70192.0,210.6405,210.8065,210.6307,210.7088,70192.0
2023-10-11 10:25:00,215.87,215.87,215.69,215.83,27344.0,210.7284,210.7284,210.5526,210.6893,27344.0
2023-10-11 10:30:00,215.88,215.91,215.75,215.9,24261.0,210.7381,210.7674,210.6112,210.7576,24261.0
2023-10-11 10:35:00,215.87,215.92,215.68,215.88,17981.0,210.7284,210.7772,210.5429,210.7381,17981.0
2023-10-11 10:40:00,215.86,215.91,215.73,215.83,66283.0,210.7186,210.7674,210.5917,210.6893,66283.0
2023-10-11 10:45:00,215.81,215.82,215.57,215.7,73293.0,210.6698,210.6795,210.4355,210.5624,73293.0
2023-10-11 10:50:00,215.72,216.11,215.72,216.04,46895.0,210.5819,210.9626,210.5819,210.8943,46895.0
2023-10-11 10:55:00,216.02,216.11,215.97,216.09,9893.0,210.8748,210.9626,210.826,210.9431,9893.0
2023-10-11 11:00:00,216.11,216.27,216.05,216.1,40771.0,210.9626,211.1188,210.9041,210.9529,40771.0
2023-10-11 11:05:00,216.1,216.2,216.09,216.13,21304.0,210.9529,211.0505,210.9431,210.9822,21304.0
2023-10-11 11:10:00,216.16,216.21,215.97,215.99,39748.0,211.0114,211.0603,210.826,210.8455,39748.0
2023-10-11 11:15:00,215.99,215.99,215.47,215.56,40666.0,210.8455,210.8455,210.3379,210.4257,40666.0
2023-10-11 11:20:00,215.51,215.71,215.48,215.69,20263.0,210.3769,210.5722,210.3476,210.5526,20263.0
2023-10-11 11:25:00,215.69,215.71,215.52,215.56,40112.0,210.5526,210.5722,210.3867,210.4257,40112.0
2023-10-11 11:30:00,215.55,215.69,215.54,215.66,19424.0,210.416,210.5526,210.4062,210.5234,19424.0
2023-10-11 11:35:00,215.65,215.67,215.53,215.58,15758.0,210.5136,210.5331,210.3965,210.4453,15758.0
2023-10-11 11:40:00,215.6,215.6,215.42,215.43,42035.0,210.4648,210.4648,210.2891,210.2988,42035.0
2023-10-11 11:45:00,215.44,215.68,215.44,215.62,33023.0,210.3086,210.5429,210.3086,210.4843,33023.0
2023-10-11 11:50:00,215.63,215.83,215.61,215.7,15289.0,210.4941,210.6893,210.4745,210.5624,15289.0
2023-10-11 11:55:00,215.68,215.7,215.55,215.55,9535.0,210.5429,210.5624,210.416,210.416,9535.0
2023-10-11 12:00:00,215.52,215.56,215.47,215.5,26419.0,210.3867,210.4257,210.3379,210.3672,26419.0
2023-10-11 12:05:00,215.49,215.61,215.38,215.55,21483.0,210.3574,210.4745,210.25,210.416,21483.0
2023-10-11 12:10:00,215.56,215.57,215.41,215.41,24504.0,210.4257,210.4355,210.2793,210.2793,24504.0
2023-10-11 12:15:00,215.4,215.41,215.2,215.29,19279.0,210.2696,210.2793,210.0743,210.1622,19279.0
2023-10-11 12:20:00,215.31,215.31,215.18,215.21,80768.0,210.1817,210.1817,210.0548,210.0841,80768.0
2023-10-11 12:25:00,215.22,215.25,215.13,215.25,18887.0,210.0938,210.1231,210.006,210.1231,18887.0
2023-10-11 12:30:00,215.24,215.34,215.2,215.25,23537.0,210.1134,210.211,210.0743,210.1231,23537.0
2023-10-11 12:35:00,215.25,215.41,215.19,215.37,34482.0,210.1231,210.2793,210.0646,210.2403,34482.0
2023-10-11 12:40:00,215.38,215.43,215.29,215.3,31716.0,210.25,210.2988,210.1622,210.1719,31716.0
2023-10-11 12:45:00,215.3,215.33,215.22,215.28,25379.0,210.1719,210.2012,210.0938,210.1524,25379.0
2023-10-11 12:50:00,215.28,215.32,215.05,215.14,31660.0,210.1524,210.1915,209.9279,210.0157,31660.0
2023-10-11 12:55:00,215.13,215.37,215.08,215.35,34498.0,210.006,210.2403,209.9572,210.2207,34498.0
2023-10-11 13:00:00,215.35,215.42,215.21,215.23,27959.0,210.2207,210.2891,210.0841,210.1036,27959.0
2023-10-11 13:05:00,215.23,215.39,215.22,215.39,17973.0,210.1036,210.2598,210.0938,210.2598,17973.0
2023-10-11 13:10:00,215.37,215.44,215.35,215.44,12175.0,210.2403,210.3086,210.2207,210.3086,12175.0
2023-10-11 13:15:00,215.41,215.45,214.98,215.04,19651.0,210.2793,210.3184,209.8596,209.9181,19651.0
2023-10-11 13:20:00,215.0,215.16,214.97,215.09,13228.0,209.8791,210.0353,209.8498,209.9669,13228.0
2023-10-11 13:25:00,215.1,215.21,215.05,215.14,25008.0,209.9767,210.0841,209.9279,210.0157,25008.0
2023-10-11 13:30:00,215.12,215.12,214.98,215.0,18562.0,209.9962,209.9962,209.8596,209.8791,18562.0
2023-10-11 13:35:00,214.97,215.03,214.88,214.93,13797.0,209.8498,209.9084,209.7619,209.8107,13797.0
2023-10-11 13:40:00,214.91,215.0,214.9,214.96,9115.0,209.7912,209.8791,209.7815,209.84,9115.0
2023-10-11 13:45:00,214.96,215.02,214.89,214.92,7954.0,209.84,209.8986,209.7717,209.801,7954.0
2023-10-11 13:50:00,214.93,215.18,214.92,215.17,14400.0,209.8107,210.0548,209.801,210.045,14400.0
2023-10-11 13:55:00,215.16,215.28,215.12,215.23,26119.0,210.0353,210.1524,209.9962,210.1036,26119.0
2023-10-11 14:00:00,215.27,215.48,215.25,215.28,13463.0,210.1426,210.3476,210.1231,210.1524,13463.0
2023-10-11 14:05:00,215.26,215.4,215.25,215.27,18982.0,210.1329,210.2696,210.1231,210.1426,18982.0
2023-10-11 14:10:00,215.26,215.45,215.24,215.32,24916.0,210.1329,210.3184,210.1134,210.1915,24916.0
2023-10-11 14:15:00,215.37,215.55,215.36,215.42,38432.0,210.2403,210.416,210.2305,210.2891,38432.0
2023-10-11 14:20:00,215.41,215.8,215.41,215.8,42242.0,210.2793,210.66,210.2793,210.66,42242.0
2023-10-11 14:25:00,215.79,215.93,215.59,215.59,21643.0,210.6503,210.7869,210.455,210.455,21643.0
2023-10-11 14:30:00,215.6,215.78,215.59,215.75,8415.0,210.4648,210.6405,210.455,210.6112,8415.0
2023-10-11 14:35:00,215.74,215.84,215.69,215.69,24165.0,210.6015,210.6991,210.5526,210.5526,24165.0
2023-10-11 14:40:00,215.7,215.86,215.65,215.79,17099.0,210.5624,210.7186,210.5136,210.6503,17099.0
2023-10-11 14:45:00,215.81,215.91,215.7,215.82,41894.0,210.6698,210.7674,210.5624,210.6795,41894.0
2023-10-11 14:50:00,215.81,215.93,215.76,215.93,16775.0,210.6698,210.7869,210.621,210.7869,16775.0
2023-10-11 14:55:00,215.9,215.95,215.73,215.8,20952.0,210.7576,210.8065,210.5917,210.66,20952.0
2023-10-11 15:00:00,215.83,216.0,215.8,215.95,16511.0,210.6893,210.8553,210.66,210.8065,16511.0
2023-10-11 15:05:00,215.93,215.93,215.77,215.9,38084.0,210.7869,210.7869,210.6307,210.7576,38084.0
2023-10-11 15:10:00,215.92,215.98,215.82,215.82,22904.0,210.7772,210.8357,210.6795,210.6795,22904.0
2023-10-11 15:15:00,215.82,215.89,215.77,215.89,34194.0,210.6795,210.7479,210.6307,210.7479,34194.0
2023-10-11 15:20:00,215.87,215.94,215.79,215.94,35995.0,210.7284,210.7967,210.6503,210.7967,35995.0
2023-10-11 15:25:00,215.93,216.08,215.86,216.01,26325.0,210.7869,210.9334,210.7186,210.865,26325.0
2023-10-11 15:30:00,216.02,216.1,215.96,216.06,32362.0,210.8748,210.9529,210.8162,210.9138,32362.0
2023-10-11 15:35:00,216.06,216.26,215.99,216.23,62652.0,210.9138,211.1091,210.8455,211.0798,62652.0
2023-10-11 15:40:00,216.23,216.34,216.16,216.31,47037.0,211.0798,211.1872,211.0114,211.1579,47037.0
2023-10-11 15:45:00,216.31,216.46,216.29,216.34,84092.0,211.1579,211.3043,211.1384,211.1872,84092.0
2023-10-11 15:50:00,216.34,216.45,216.32,216.42,51436.0,211.1872,211.2945,211.1676,211.2653,51436.0
2023-10-11 15:55:00,216.41,216.55,216.36,216.45,43170.0,211.2555,211.3922,211.2067,211.2945,43170.0
2023-10-12 09:30:00,216.66,216.72,216.32,216.35,79277.0,211.4995,211.5581,211.1676,211.1969,79277.0
2023-10-12 09:35:00,216.33,216.46,216.26,216.27,35995.0,211.1774,211.3043,211.1091,211.1188,35995.0
2023-10-12 09:40:00,216.25,216.25,215.97,216.02,21392.0,211.0993,211.0993,210.826,210.8748,21392.0
2023-10-12 09:45:00,215.96,216.08,215.83,215.85,22204.0,210.8162,210.9334,210.6893,210.7088,22204.0
2023-10-12 09:50:00,215.87,216.09,215.72,215.72,26516.0,210.7284,210.9431,210.5819,210.5819,26516.0
2023-10-12 09:55:00,215.72,215.8,215.61,215.78,25056.0,210.5819,210.66,210.4745,210.6405,25056.0
2023-10-12 10:00:00,215.77,215.8,215.55,215.77,45772.0,210.6307,210.66,210.416,210.6307,45772.0
2023-10-12 10:05:00,215.74,215.95,215.72,215.87,27112.0,210.6015,210.8065,210.5819,210.7284,27112.0
2023-10-12 10:10:00,215.88,216.18,215.86,216.12,22588.0,210.7381,211.031,210.7186,210.9724,22588.0
2023-10-12 10:15:00,216.14,216.14,215.88,216.01,17437.0,210.9919,210.9919,210.7381,210.865,17437.0
2023-10-12 10:20:00,216.01,216.18,216.01,216.07,17120.0,210.865,211.031,210.865,210.9236,17120.0
2023-10-12 10:25:00,216.07,216.38,215.94,215.99,20600.0,210.9236,211.2262,210.7967,210.8455,20600.0
2023-10-12 10:30:00,215.95,216.06,215.85,215.98,25132.0,210.8065,210.9138,210.7088,210.8357,25132.0
2023-10-12 10:35:00,216.0,216.07,215.84,215.91,19645.0,210.8553,210.9236,210.6991,210.7674,19645.0
2023-10-12 10:40:00,215.93,216.03,215.67,215.67,85281.0,210.7869,210.8845,210.5331,210.5331,85281.0
2023-10-12 10:45:00,215.66,216.01,215.64,215.95,39242.0,210.5234,210.865,210.5038,210.8065,39242.0
2023-10-12 10:50:00,215.94,215.98,215.77,215.83,17698.0,210.7967,210.8357,210.6307,210.6893,17698.0
2023-10-12 10:55:00,215.82,216.09,215.78,216.03,17490.0,210.6795,210.9431,210.6405,210.8845,17490.0
2023-10-12 11:00:00,216.03,216.04,215.76,215.92,9948.0,210.8845,210.8943,210.621,210.7772,9948.0
2023-10-12 11:05:00,215.96,216.05,215.88,216.03,11552.0,210.8162,210.9041,210.7381,210.8845,11552.0
2023-10-12 11:10:00,216.04,216.27,216.04,216.24,45490.0,210.8943,211.1188,210.8943,211.0895,45490.0
2023-10-12 11:15:00,216.25,216.29,216.14,216.23,29713.0,211.0993,211.1384,210.9919,211.0798,29713.0
2023-10-12 11:20:00,216.24,216.38,216.12,216.14,27634.0,211.0895,211.2262,210.9724,210.9919,27634.0
2023-10-12 11:25:00,216.12,216.21,216.02,216.04,12355.0,210.9724,211.0603,210.8748,210.8943,12355.0
2023-10-12 11:30:00,216.02,216.11,215.93,216.1,16793.0,210.8748,210.9626,210.7869,210.9529,16793.0
2023-10-12 11:35:00,216.09,216.12,215.95,216.12,18644.0,210.9431,210.9724,210.8065,210.9724,18644.0
2023-10-12 11:40:00,216.1,216.17,215.96,216.09,16207.0,210.9529,211.0212,210.8162,210.9431,16207.0
2023-10-12 11:45:00,216.07,216.13,215.91,215.91,20426.0,210.9236,210.9822,210.7674,210.7674,20426.0
2023-10-12 11:50:00,215.96,216.12,215.88,216.12,14823.0,210.8162,210.9724,210.7381,210.9724,14823.0
2023-10-12 11:55:00,216.09,216.23,216.07,216.23,10261.0,210.9431,211.0798,210.9236,211.0798,10261.0
2023-10-12 12:00:00,216.25,216.42,216.08,216.16,24292.0,211.0993,211.2653,210.9334,211.0114,24292.0
2023-10-12 12:05:00,216.14,216.34,216.14,216.25,29893.0,210.9919,211.1872,210.9919,211.0993,29893.0
2023-10-12 12:10:00,216.28,216.3,216.18,216.23,22947.0,211.1286,211.1481,211.031,211.0798,22947.0
2023-10-12 12:15:00,216.21,216.42,216.21,216.4,24255.0,211.0603,211.2653,211.0603,211.2457,24255.0
2023-10-12 12:20:00,216.4,216.6,216.32,216.57,27977.0,211.2457,211.441,211.1676,211.4117,27977.0
2023-10-12 12:25:00,216.56,216.59,216.44,216.54,17156.0,211.4019,211.4312,211.2848,211.3824,17156.0
2023-10-12 12:30:00,216.55,216.57,216.42,216.44,26181.0,211.3922,211.4117,211.2653,211.2848,26181.0
2023-10-12 12:35:00,216.45,216.53,216.36,216.51,22344.0,211.2945,211.3726,211.2067,211.3531,22344.0
2023-10-12 12:40:00,216.5,216.56,216.44,216.51,11765.0,211.3434,211.4019,211.2848,211.3531,11765.0
2023-10-12 12:45:00,216.47,216.47,216.33,216.33,26976.0,211.3141,211.3141,211.1774,211.1774,26976.0
2023-10-12 12:50:00,216.37,216.37,216.28,216.34,12897.0,211.2164,211.2164,211.1286,211.1872,12897.0
2023-10-12 12:55:00,216.33,216.34,216.08,216.19,100222.0,211.1774,211.1872,210.9334,211.0407,100222.0
2023-10-12 13:00:00,216.18,216.18,215.51,215.65,64822.0,211.031,211.031,210.3769,210.5136,64822.0
2023-10-12 13:05:00,215.59,215.63,215.17,215.24,68361.0,210.455,210.4941,210.045,210.1134,68361.0
2023-10-12 13:10:00,215.21,215.26,215.02,215.07,33645.0,210.0841,210.1329,209.8986,209.9474,33645.0
2023-10-12 13:15:00,215.03,215.03,214.85,214.96,36986.0,209.9084,209.9084,209.7327,209.84,36986.0
2023-10-12 13:20:00,214.96,215.04,214.85,214.88,29745.0,209.84,209.9181,209.7327,209.7619,29745.0
2023-10-12 13:25:00,214.89,214.92,214.62,214.63,33318.0,209.7717,209.801,209.5081,209.5179,33318.0
2023-10-12 13:30:00,214.59,214.75,214.49,214.49,66098.0,209.4788,209.635,209.3812,209.3812,66098.0
2023-10-12 13:35:00,214.55,214.6,214.4,214.43,26888.0,209.4398,209.4886,209.2934,209.3227,26888.0
2023-10-12 13:40:00,214.4,214.48,214.28,214.29,16770.0,209.2934,209.3715,209.1762,209.186,16770.0
2023-10-12 13:45:00,214.34,214.49,214.32,214.41,24659.0,209.2348,209.3812,209.2153,209.3031,24659.0
2023-10-12 13:50:00,214.39,214.4,214.2,214.24,28534.0,209.2836,209.2934,209.0981,209.1372,28534.0
2023-10-12 13:55:00,214.28,214.34,214.09,214.1,25335.0,209.1762,209.2348,208.9908,209.0005,25335.0
2023-10-12 14:00:00,214.11,214.28,213.96,213.96,33798.0,209.0103,209.1762,208.8638,208.8638,33798.0
2023-10-12 14:05:00,213.96,214.03,213.72,213.72,27205.0,208.8638,208.9322,208.6296,208.6296,27205.0
2023-10-12 14:10:00,213.7,213.74,213.56,213.71,43653.0,208.61,208.6491,208.4734,208.6198,43653.0
2023-10-12 14:15:00,213.7,213.78,213.53,213.57,28984.0,208.61,208.6881,208.4441,208.4831,28984.0
2023-10-12 14:20:00,213.59,214.11,213.59,214.05,54181.0,208.5027,209.0103,208.5027,208.9517,54181.0
2023-10-12 14:25:00,214.04,214.22,213.97,214.21,40187.0,208.9419,209.1177,208.8736,209.1079,40187.0
2023-10-12 14:30:00,214.2,214.36,214.1,214.36,49331.0,209.0981,209.2543,209.0005,209.2543,49331.0
2023-10-12 14:35:00,214.32,214.42,214.2,214.31,36631.0,209.2153,209.3129,209.0981,209.2055,36631.0
2023-10-12 14:40:00,214.32,214.38,214.2,214.35,49793.0,209.2153,209.2738,209.0981,209.2446,49793.0
2023-10-12 14:45:00,214.36,214.59,214.29,214.53,38753.0,209.2543,209.4788,209.186,209.4203,38753.0
2023-10-12 14:50:00,214.54,214.57,214.35,214.4,23817.0,209.43,209.4593,209.2446,209.2934,23817.0
2023-10-12 14:55:00,214.44,214.5,214.33,214.37,22505.0,209.3324,209.391,209.225,209.2641,22505.0
2023-10-12 15:00:00,214.39,214.59,214.38,214.59,34789.0,209.2836,209.4788,209.2738,209.4788,34789.0
2023-10-12 15:05:00,214.61,214.64,214.45,214.6,25239.0,209.4984,209.5277,209.3422,209.4886,25239.0
2023-10-12 15:10:00,214.59,214.66,214.43,214.64,37618.0,209.4788,209.5472,209.3227,209.5277,37618.0
2023-10-12 15:15:00,214.62,214.85,214.54,214.79,26927.0,209.5081,209.7327,209.43,209.6741,26927.0
2023-10-12 15:20:00,214.77,214.81,214.6,214.61,26014.0,209.6546,209.6936,209.4886,209.4984,26014.0
2023-10-12 15:25:00,214.64,214.65,214.49,214.62,33416.0,209.5277,209.5374,209.3812,209.5081,33416.0
2023-10-12 15:30:00,214.61,214.93,214.61,214.82,39487.0,209.4984,209.8107,209.4984,209.7034,39487.0
2023-10-12 15:35:00,214.82,215.03,214.82,214.96,40708.0,209.7034,209.9084,209.7034,209.84,40708.0
2023-10-12 15:40:00,214.98,214.98,214.75,214.77,45645.0,209.8596,209.8596,209.635,209.6546,45645.0
2023-10-12 15:45:00,214.76,214.83,214.7,214.79,21338.0,209.6448,209.7131,209.5862,209.6741,21338.0
2023-10-12 15:50:00,214.81,215.02,214.71,214.77,56333.0,209.6936,209.8986,209.596,209.6546,56333.0
2023-10-12 15:55:00,214.78,214.83,214.7,214.7,66031.0,209.6643,209.7131,209.5862,209.5862,66031.0
2023-10-13 09:30:00,215.53,215.81,215.39,215.59,84447.0,210.3965,210.6698,210.2598,210.455,84447.0
2023-10-13 09:35:00,215.62,215.87,215.35,215.81,50391.0,210.4843,210.7284,210.2207,210.6698,50391.0
2023-10-13 09:40:00,215.82,216.01,215.65,215.65,37686.0,210.6795,210.865,210.5136,210.5136,37686.0
2023-10-13 09:45:00,215.61,215.71,215.48,215.67,18340.0,210.4745,210.5722,210.3476,210.5331,18340.0
2023-10-13 09:50:00,215.75,215.88,215.68,215.75,16059.0,210.6112,210.7381,210.5429,210.6112,16059.0
2023-10-13 09:55:00,215.78,215.92,215.61,215.69,29859.0,210.6405,210.7772,210.4745,210.5526,29859.0
2023-10-13 10:00:00,215.61,215.69,215.21,215.41,42469.0,210.4745,210.5526,210.0841,210.2793,42469.0
2023-10-13 10:05:00,215.47,215.49,215.08,215.33,17557.0,210.3379,210.3574,209.9572,210.2012,17557.0
2023-10-13 10:10:00,215.33,215.33,214.97,214.97,23362.0,210.2012,210.2012,209.8498,209.8498,23362.0
2023-10-13 10:15:00,215.02,215.09,214.89,214.99,13917.0,209.8986,209.9669,209.7717,209.8693,13917.0
2023-10-13 10:20:00,215.04,215.26,214.89,214.94,100438.0,209.9181,210.1329,209.7717,209.8205,100438.0
2023-10-13 10:25:00,214.95,215.12,214.94,214.99,14486.0,209.8303,209.9962,209.8205,209.8693,14486.0
2023-10-13 10:30:00,214.94,215.32,214.9,215.32,26865.0,209.8205,210.1915,209.7815,210.1915,26865.0
2023-10-13 10:35:00,215.3,215.3,214.92,214.92,17498.0,210.1719,210.1719,209.801,209.801,17498.0
2023-10-13 10:40:00,214.9,214.94,214.74,214.89,27099.0,209.7815,209.8205,209.6253,209.7717,27099.0
2023-10-13 10:45:00,214.84,214.92,214.68,214.72,16548.0,209.7229,209.801,209.5667,209.6057,16548.0
2023-10-13 10:50:00,214.68,214.68,214.07,214.26,35753.0,209.5667,209.5667,208.9712,209.1567,35753.0
2023-10-13 10:55:00,214.27,214.29,214.08,214.16,14938.0,209.1665,209.186,208.981,209.0591,14938.0
2023-10-13 11:00:00,214.14,214.2,213.99,214.0,15532.0,209.0396,209.0981,208.8931,208.9029,15532.0
2023-10-13 11:05:00,213.97,214.01,213.67,214.01,44772.0,208.8736,208.9127,208.5808,208.9127,44772.0
2023-10-13 11:10:00,214.02,214.14,213.89,214.0,45237.0,208.9224,209.0396,208.7955,208.9029,45237.0
2023-10-13 11:15:00,213.97,214.09,213.91,214.02,27476.0,208.8736,208.9908,208.815,208.9224,27476.0
2023-10-13 11:20:00,214.03,214.13,213.71,213.71,23321.0,208.9322,209.0298,208.6198,208.6198,23321.0
2023-10-13 11:25:00,213.72,213.87,213.6,213.86,27936.0,208.6296,208.776,208.5124,208.7662,27936.0
2023-10-13 11:30:00,213.86,213.98,213.75,213.86,19771.0,208.7662,208.8834,208.6589,208.7662,19771.0
2023-10-13 11:35:00,213.93,214.07,213.92,214.04,22152.0,208.8346,208.9712,208.8248,208.9419,22152.0
2023-10-13 11:40:00,214.06,214.09,213.95,213.97,30283.0,208.9615,208.9908,208.8541,208.8736,30283.0
2023-10-13 11:45:00,213.99,214.06,213.87,213.89,21194.0,208.8931,208.9615,208.776,208.7955,21194.0
2023-10-13 11:50:00,213.91,213.91,213.53,213.57,27041.0,208.815,208.815,208.4441,208.4831,27041.0
2023-10-13 11:55:00,213.5,213.53,213.34,213.5,36096.0,208.4148,208.4441,208.2586,208.4148,36096.0
2023-10-13 12:00:00,213.44,213.73,213.39,213.65,30765.0,208.3562,208.6393,208.3074,208.5612,30765.0
2023-10-13 12:05:00,213.66,213.77,213.62,213.75,20103.0,208.571,208.6784,208.5319,208.6589,20103.0
2023-10-13 12:10:00,213.69,213.77,213.59,213.59,19095.0,208.6003,208.6784,208.5027,208.5027,19095.0
2023-10-13 12:15:00,213.59,214.0,213.59,213.94,16057.0,208.5027,208.9029,208.5027,208.8443,16057.0
2023-10-13 12:20:00,213.99,214.18,213.98,214.13,27332.0,208.8931,209.0786,208.8834,209.0298,27332.0
2023-10-13 12:25:00,214.12,214.3,214.04,214.22,34973.0,209.02,209.1958,208.9419,209.1177,34973.0
2023-10-13 12:30:00,214.28,214.46,214.19,214.38,23747.0,209.1762,209.3519,209.0884,209.2738,23747.0
2023-10-13 12:35:00,214.38,214.39,214.21,214.21,19400.0,209.2738,209.2836,209.1079,209.1079,19400.0
2023-10-13 12:40:00,214.23,214.38,214.22,214.27,14629.0,209.1274,209.2738,209.1177,209.1665,14629.0
2023-10-13 12:45:00,214.25,214.32,214.03,214.04,29345.0,209.1469,209.2153,208.9322,208.9419,29345.0
2023-10-13 12:50:00,214.03,214.04,213.6,213.81,29544.0,208.9322,208.9419,208.5124,208.7174,29544.0
2023-10-13 12:55:00,213.8,213.92,213.8,213.85,22844.0,208.7077,208.8248,208.7077,208.7565,22844.0
2023-10-13 13:00:00,213.84,213.95,213.76,213.8,13655.0,208.7467,208.8541,208.6686,208.7077,13655.0
2023-10-13 13:05:00,213.74,213.74,213.47,213.5,12841.0,208.6491,208.6491,208.3855,208.4148,12841.0
2023-10-13 13:10:00,213.53,213.66,213.31,213.31,54216.0,208.4441,208.571,208.2293,208.2293,54216.0
2023-10-13 13:15:00,213.33,213.48,213.28,213.36,13567.0,208.2489,208.3953,208.2,208.2781,13567.0
2023-10-13 13:20:00,213.36,213.49,213.26,213.31,26052.0,208.2781,208.405,208.1805,208.2293,26052.0
2023-10-13 13:25:00,213.28,213.32,212.88,212.88,31782.0,208.2,208.2391,207.8096,207.8096,31782.0
2023-10-13 13:30:00,212.85,212.94,212.76,212.93,55329.0,207.7803,207.8681,207.6924,207.8584,55329.0
2023-10-13 13:35:00,212.93,212.97,212.75,212.91,41160.0,207.8584,207.8974,207.6827,207.8389,41160.0
2023-10-13 13:40:00,212.9,213.69,212.89,213.54,64515.0,207.8291,208.6003,207.8193,208.4539,64515.0
2023-10-13 13:45:00,213.54,213.56,213.36,213.44,53406.0,208.4539,208.4734,208.2781,208.3562,53406.0
2023-10-13 13:50:00,213.48,213.57,213.44,213.51,19828.0,208.3953,208.4831,208.3562,208.4246,19828.0
2023-10-13 13:55:00,213.48,213.61,213.42,213.47,32564.0,208.3953,208.5222,208.3367,208.3855,32564.0
2023-10-13 14:00:00,213.46,213.51,213.32,213.36,41422.0,208.3758,208.4246,208.2391,208.2781,41422.0
2023-10-13 14:05:00,213.36,213.74,213.35,213.53,28985.0,208.2781,208.6491,208.2684,208.4441,28985.0
2023-10-13 14:10:00,213.51,213.59,213.44,213.5,19618.0,208.4246,208.5027,208.3562,208.4148,19618.0
2023-10-13 14:15:00,213.5,213.61,213.34,213.54,27644.0,208.4148,208.5222,208.2586,208.4539,27644.0
2023-10-13 14:20:00,213.55,213.67,213.34,213.38,21928.0,208.4636,208.5808,208.2586,208.2977,21928.0
2023-10-13 14:25:00,213.39,213.5,213.29,213.5,21641.0,208.3074,208.4148,208.2098,208.4148,21641.0
2023-10-13 14:30:00,213.48,213.81,213.48,213.75,45723.0,208.3953,208.7174,208.3953,208.6589,45723.0
2023-10-13 14:35:00,213.74,213.76,213.38,213.48,68505.0,208.6491,208.6686,208.2977,208.3953,68505.0
2023-10-13 14:40:00,213.43,213.59,213.3,213.3,31171.0,208.3465,208.5027,208.2196,208.2196,31171.0
2023-10-13 14:45:00,213.32,213.39,213.17,213.25,35390.0,208.2391,208.3074,208.0927,208.1708,35390.0
2023-10-13 14:50:00,213.24,213.54,213.23,213.53,23160.0,208.161,208.4539,208.1512,208.4441,23160.0
2023-10-13 14:55:00,213.48,213.63,213.37,213.58,24733.0,208.3953,208.5417,208.2879,208.4929,24733.0
2023-10-13 15:00:00,213.56,213.74,213.45,213.67,38669.0,208.4734,208.6491,208.366,208.5808,38669.0
2023-10-13 15:05:00,213.67,213.67,213.25,213.62,31819.0,208.5808,208.5808,208.1708,208.5319,31819.0
2023-10-13 15:10:00,213.59,213.97,213.52,213.8,18240.0,208.5027,208.8736,208.4343,208.7077,18240.0
2023-10-13 15:15:00,213.82,213.82,213.52,213.57,27510.0,208.7272,208.7272,208.4343,208.4831,27510.0
2023-10-13 15:20:00,213.56,213.63,213.44,213.58,53843.0,208.4734,208.5417,208.3562,208.4929,53843.0
2023-10-13 15:25:00,213.59,213.59,213.27,213.35,30188.0,208.5027,208.5027,208.1903,208.2684,30188.0
2023-10-13 15:30:00,213.36,213.63,213.35,213.46,22618.0,208.2781,208.5417,208.2684,208.3758,22618.0
2023-10-13 15:35:00,213.46,213.53,213.32,213.38,35839.0,208.3758,208.4441,208.2391,208.2977,35839.0
2023-10-13 15:40:00,213.37,213.41,213.0,213.08,82499.0,208.2879,208.3269,207.9267,208.0048,82499.0
2023-10-13 15:45:00,213.09,213.44,213.09,213.44,56499.0,208.0146,208.3562,208.0146,208.3562,56499.0
2023-10-13 15:50:00,213.42,213.58,213.3,213.57,65377.0,208.3367,208.4929,208.2196,208.4831,65377.0
2023-10-13 15:55:00,213.58,213.6,213.36,213.57,69514.0,208.4929,208.5124,208.2781,208.4831,69514.0
2023-10-16 09:30:00,214.73,215.07,214.57,215.05,113354.0,209.6155,209.9474,209.4593,209.9279,113354.0
2023-10-16 09:35:00,215.12,215.2,214.92,215.01,44416.0,209.9962,210.0743,209.801,209.8888,44416.0
2023-10-16 09:40:00,214.86,214.92,214.56,214.67,15123.0,209.7424,209.801,209.4496,209.5569,15123.0
2023-10-16 09:45:00,214.66,214.94,214.64,214.75,20533.0,209.5472,209.8205,209.5277,209.635,20533.0
2023-10-16 09:50:00,214.8,215.11,214.8,215.06,20953.0,209.6838,209.9865,209.6838,209.9376,20953.0
2023-10-16 09:55:00,215.07,215.07,214.83,214.99,20346.0,209.9474,209.9474,209.7131,209.8693,20346.0
2023-10-16 10:00:00,215.0,215.04,214.85,214.96,27878.0,209.8791,209.9181,209.7327,209.84,27878.0
2023-10-16 10:05:00,214.87,215.01,214.74,215.0,13973.0,209.7522,209.8888,209.6253,209.8791,13973.0
2023-10-16 10:10:00,215.0,215.41,214.98,215.34,75054.0,209.8791,210.2793,209.8596,210.211,75054.0
2023-10-16 10:15:00,215.35,215.57,215.33,215.47,117638.0,210.2207,210.4355,210.2012,210.3379,117638.0
2023-10-16 10:20:00,215.47,215.61,215.42,215.61,32719.0,210.3379,210.4745,210.2891,210.4745,32719.0
2023-10-16 10:25:00,215.61,215.87,215.54,215.86,31796.0,210.4745,210.7284,210.4062,210.7186,31796.0
2023-10-16 10:30:00,215.9,216.24,215.89,216.05,44235.0,210.7576,211.0895,210.7479,210.9041,44235.0
2023-10-16 10:35:00,216.06,216.14,215.97,216.0,21515.0,210.9138,210.9919,210.826,210.8553,21515.0
2023-10-16 10:40:00,216.01,216.09,215.89,216.03,69123.0,210.865,210.9431,210.7479,210.8845,69123.0
2023-10-16 10:45:00,216.08,216.18,216.02,216.15,27429.0,210.9334,211.031,210.8748,211.0017,27429.0
2023-10-16 10:50:00,216.17,216.26,216.06,216.07,30127.0,211.0212,211.1091,210.9138,210.9236,30127.0
2023-10-16 10:55:00,216.09,216.3,216.08,216.29,23859.0,210.9431,211.1481,210.9334,211.1384,23859.0
2023-10-16 11:00:00,216.33,216.46,216.23,216.25,32703.0,211.1774,211.3043,211.0798,211.0993,32703.0
2023-10-16 11:05:00,216.28,216.38,216.25,216.3,12451.0,211.1286,211.2262,211.0993,211.1481,12451.0
2023-10-16 11:10:00,216.31,216.32,216.12,216.16,35679.0,211.1579,211.1676,210.9724,211.0114,35679.0
2023-10-16 11:15:00,216.15,216.24,216.05,216.07,39582.0,211.0017,211.0895,210.9041,210.9236,39582.0
2023-10-16 11:20:00,216.05,216.15,216.01,216.09,17002.0,210.9041,211.0017,210.865,210.9431,17002.0
2023-10-16 11:25:00,216.09,216.19,216.07,216.16,25601.0,210.9431,211.0407,210.9236,211.0114,25601.0
2023-10-16 11:30:00,216.19,216.19,216.02,216.07,13514.0,211.0407,211.0407,210.8748,210.9236,13514.0
2023-10-16 11:35:00,216.06,216.06,215.84,215.85,14265.0,210.9138,210.9138,210.6991,210.7088,14265.0
2023-10-16 11:40:00,215.86,215.92,215.73,215.81,34263.0,210.7186,210.7772,210.5917,210.6698,34263.0
2023-10-16 11:45:00,215.79,215.86,215.65,215.84,16441.0,210.6503,210.7186,210.5136,210.6991,16441.0
2023-10-16 11:50:00,215.86,215.92,215.85,215.89,21194.0,210.7186,210.7772,210.7088,210.7479,21194.0
2023-10-16 11:55:00,215.89,215.91,215.83,215.87,16511.0,210.7479,210.7674,210.6893,210.7284,16511.0
2023-10-16 12:00:00,215.87,215.93,215.76,215.81,16555.0,210.7284,210.7869,210.621,210.6698,16555.0
2023-10-16 12:05:00,215.82,216.01,215.81,215.99,25089.0,210.6795,210.865,210.6698,210.8455,25089.0
2023-10-16 12:10:00,216.01,216.01,215.75,215.81,22546.0,210.865,210.865,210.6112,210.6698,22546.0
2023-10-16 12:15:00,215.78,215.97,215.78,215.89,13087.0,210.6405,210.826,210.6405,210.7479,13087.0
2023-10-16 12:20:00,215.88,215.92,215.78,215.92,20744.0,210.7381,210.7772,210.6405,210.7772,20744.0
2023-10-16 12:25:00,215.9,215.98,215.86,215.98,19716.0,210.7576,210.8357,210.7186,210.8357,19716.0
2023-10-16 12:30:00,215.97,216.04,215.88,215.9,15241.0,210.826,210.8943,210.7381,210.7576,15241.0
2023-10-16 12:35:00,215.91,215.99,215.83,215.91,14762.0,210.7674,210.8455,210.6893,210.7674,14762.0
2023-10-16 12:40:00,215.9,215.94,215.85,215.93,13615.0,210.7576,210.7967,210.7088,210.7869,13615.0
2023-10-16 12:45:00,215.92,216.01,215.88,215.88,20185.0,210.7772,210.865,210.7381,210.7381,20185.0
2023-10-16 12:50:00,215.92,215.99,215.84,215.89,8158.0,210.7772,210.8455,210.6991,210.7479,8158.0
2023-10-16 12:55:00,215.86,215.91,215.68,215.91,25030.0,210.7186,210.7674,210.5429,210.7674,25030.0
2023-10-16 13:00:00,215.95,216.19,215.95,216.18,23389.0,210.8065,211.0407,210.8065,211.031,23389.0
2023-10-16 13:05:00,216.2,216.26,216.18,216.22,15107.0,211.0505,211.1091,211.031,211.07,15107.0
2023-10-16 13:10:00,216.24,216.37,216.22,216.25,47419.0,211.0895,211.2164,211.07,211.0993,47419.0
2023-10-16 13:15:00,216.25,216.29,215.98,215.99,32086.0,211.0993,211.1384,210.8357,210.8455,32086.0
2023-10-16 13:20:00,215.95,215.95,215.37,215.45,49203.0,210.8065,210.8065,210.2403,210.3184,49203.0
2023-10-16 13:25:00,215.32,215.81,215.12,215.77,28406.0,210.1915,210.6698,209.9962,210.6307,28406.0
2023-10-16 13:30:00,215.77,215.85,215.69,215.75,14773.0,210.6307,210.7088,210.5526,210.6112,14773.0
2023-10-16 13:35:00,215.75,215.98,215.74,215.98,15381.0,210.6112,210.8357,210.6015,210.8357,15381.0
2023-10-16 13:40:00,216.0,216.23,215.99,216.2,38933.0,210.8553,211.0798,210.8455,211.0505,38933.0
2023-10-16 13:45:00,216.19,216.2,216.06,216.13,37890.0,211.0407,211.0505,210.9138,210.9822,37890.0
2023-10-16 13:50:00,216.13,216.17,216.06,216.14,36141.0,210.9822,211.0212,210.9138,210.9919,36141.0
2023-10-16 13:55:00,216.15,216.24,216.14,216.19,24231.0,211.0017,211.0895,210.9919,211.0407,24231.0
2023-10-16 14:00:00,216.19,216.2,215.99,216.08,23794.0,211.0407,211.0505,210.8455,210.9334,23794.0
2023-10-16 14:05:00,216.11,216.22,216.02,216.2,13322.0,210.9626,211.07,210.8748,211.0505,13322.0
2023-10-16 14:10:00,216.18,216.29,216.13,216.13,45498.0,211.031,211.1384,210.9822,210.9822,45498.0
2023-10-16 14:15:00,216.15,216.17,216.04,216.14,31120.0,211.0017,211.0212,210.8943,210.9919,31120.0
2023-10-16 14:20:00,216.15,216.16,215.91,216.02,36462.0,211.0017,211.0114,210.7674,210.8748,36462.0
2023-10-16 14:25:00,216.01,216.13,215.91,215.91,32354.0,210.865,210.9822,210.7674,210.7674,32354.0
2023-10-16 14:30:00,215.92,216.03,215.84,216.03,27032.0,210.7772,210.8845,210.6991,210.8845,27032.0
2023-10-16 14:35:00,216.01,216.07,215.76,215.91,32218.0,210.865,210.9236,210.621,210.7674,32218.0
2023-10-16 14:40:00,215.9,216.0,215.85,215.99,42392.0,210.7576,210.8553,210.7088,210.8455,42392.0
2023-10-16 14:45:00,215.96,216.02,215.9,215.91,41732.0,210.8162,210.8748,210.7576,210.7674,41732.0
2023-10-16 14:50:00,215.94,216.07,215.9,216.07,27910.0,210.7967,210.9236,210.7576,210.9236,27910.0
2023-10-16 14:55:00,216.07,216.22,216.05,216.21,24086.0,210.9236,211.07,210.9041,211.0603,24086.0
2023-10-16 15:00:00,216.22,216.22,216.0,216.12,27192.0,211.07,211.07,210.8553,210.9724,27192.0
2023-10-16 15:05:00,216.13,216.25,216.12,216.21,59455.0,210.9822,211.0993,210.9724,211.0603,59455.0
2023-10-16 15:10:00,216.21,216.3,216.12,216.13,45074.0,211.0603,211.1481,210.9724,210.9822,45074.0
2023-10-16 15:15:00,216.14,216.27,216.13,216.16,22482.0,210.9919,211.1188,210.9822,211.0114,22482.0
2023-10-16 15:20:00,216.19,216.33,216.19,216.25,26590.0,211.0407,211.1774,211.0407,211.0993,26590.0
2023-10-16 15:25:00,216.25,216.4,216.25,216.37,48027.0,211.0993,211.2457,211.0993,211.2164,48027.0
2023-10-16 15:30:00,216.38,216.43,216.11,216.13,50233.0,211.2262,211.275,210.9626,210.9822,50233.0
2023-10-16 15:35:00,216.13,216.19,216.08,216.12,35251.0,210.9822,211.0407,210.9334,210.9724,35251.0
2023-10-16 15:40:00,216.13,216.24,216.05,216.14,44569.0,210.9822,211.0895,210.9041,210.9919,44569.0
2023-10-16 15:45:00,216.14,216.16,216.05,216.08,34434.0,210.9919,211.0114,210.9041,210.9334,34434.0
2023-10-16 15:50:00,216.06,216.22,215.95,216.21,71316.0,210.9138,211.07,210.8065,211.0603,71316.0
2023-10-16 15:55:00,216.22,216.26,215.85,215.94,127832.0,211.07,211.1091,210.7088,210.7967,127832.0
2023-10-17 09:30:00,214.37,214.82,214.17,214.82,110503.0,209.2641,209.7034,209.0688,209.7034,110503.0
2023-10-17 09:35:00,214.81,214.99,214.56,214.96,32542.0,209.6936,209.8693,209.4496,209.84,32542.0
2023-10-17 09:40:00,214.97,215.08,214.8,214.88,30130.0,209.8498,209.9572,209.6838,209.7619,30130.0
2023-10-17 09:45:00,214.87,215.03,214.68,214.76,29333.0,209.7522,209.9084,209.5667,209.6448,29333.0
2023-10-17 09:50:00,214.76,214.85,214.56,214.59,18369.0,209.6448,209.7327,209.4496,209.4788,18369.0
2023-10-17 09:55:00,214.59,214.71,214.51,214.67,29250.0,209.4788,209.596,209.4007,209.5569,29250.0
2023-10-17 10:00:00,214.64,214.83,214.58,214.67,33702.0,209.5277,209.7131,209.4691,209.5569,33702.0
2023-10-17 10:05:00,214.69,215.3,214.65,215.28,16001.0,209.5765,210.1719,209.5374,210.1524,16001.0
2023-10-17 10:10:00,215.28,215.65,215.21,215.62,51151.0,210.1524,210.5136,210.0841,210.4843,51151.0
2023-10-17 10:15:00,215.6,215.7,215.58,215.69,100981.0,210.4648,210.5624,210.4453,210.5526,100981.0
2023-10-17 10:20:00,215.7,215.92,215.54,215.74,51235.0,210.5624,210.7772,210.4062,210.6015,51235.0
2023-10-17 10:25:00,215.7,215.78,215.58,215.62,35336.0,210.5624,210.6405,210.4453,210.4843,35336.0
2023-10-17 10:30:00,215.67,215.77,215.54,215.77,14612.0,210.5331,210.6307,210.4062,210.6307,14612.0
2023-10-17 10:35:00,215.75,216.13,215.74,216.01,50229.0,210.6112,210.9822,210.6015,210.865,50229.0
2023-10-17 10:40:00,216.0,216.07,215.82,215.9,38521.0,210.8553,210.9236,210.6795,210.7576,38521.0
2023-10-17 10:45:00,215.9,216.09,215.74,215.92,30295.0,210.7576,210.9431,210.6015,210.7772,30295.0
2023-10-17 10:50:00,215.93,215.93,215.73,215.74,21044.0,210.7869,210.7869,210.5917,210.6015,21044.0
2023-10-17 10:55:00,215.82,216.0,215.82,215.86,28467.0,210.6795,210.8553,210.6795,210.7186,28467.0
2023-10-17 11:00:00,215.88,216.0,215.79,215.97,25916.0,210.7381,210.8553,210.6503,210.826,25916.0
2023-10-17 11:05:00,215.97,216.14,215.81,215.84,37076.0,210.826,210.9919,210.6698,210.6991,37076.0
2023-10-17 11:10:00,215.91,216.12,215.87,216.12,32018.0,210.7674,210.9724,210.7284,210.9724,32018.0
2023-10-17 11:15:00,216.13,216.42,216.09,216.41,57906.0,210.9822,211.2653,210.9431,211.2555,57906.0
2023-10-17 11:20:00,216.45,216.46,216.19,216.27,31806.0,211.2945,211.3043,211.0407,211.1188,31806.0
2023-10-17 11:25:00,216.24,216.38,216.17,216.29,20886.0,211.0895,211.2262,211.0212,211.1384,20886.0
2023-10-17 11:30:00,216.31,216.55,216.28,216.52,43185.0,211.1579,211.3922,211.1286,211.3629,43185.0
2023-10-17 11:35:00,216.49,216.75,216.49,216.63,49692.0,211.3336,211.5874,211.3336,211.4703,49692.0
2023-10-17 11:40:00,216.67,216.88,216.6,216.81,32338.0,211.5093,211.7143,211.441,211.646,32338.0
2023-10-17 11:45:00,216.81,217.01,216.77,217.0,43152.0,211.646,211.8412,211.6069,211.8314,43152.0
2023-10-17 11:50:00,217.02,217.07,216.86,216.91,28293.0,211.851,211.8998,211.6948,211.7436,28293.0
2023-10-17 11:55:00,216.92,216.96,216.82,216.95,16077.0,211.7533,211.7924,211.6557,211.7826,16077.0
2023-10-17 12:00:00,216.95,217.18,216.92,216.98,73513.0,211.7826,212.0072,211.7533,211.8119,73513.0
2023-10-17 12:05:00,216.99,217.06,216.91,217.04,49804.0,211.8217,211.89,211.7436,211.8705,49804.0
2023-10-17 12:10:00,217.05,217.13,216.93,217.05,16589.0,211.8803,211.9583,211.7631,211.8803,16589.0
2023-10-17 12:15:00,217.1,217.13,216.95,217.0,19356.0,211.9291,211.9583,211.7826,211.8314,19356.0
2023-10-17 12:20:00,217.01,217.24,216.96,217.18,28817.0,211.8412,212.0657,211.7924,212.0072,28817.0
2023-10-17 12:25:00,217.16,217.35,217.15,217.35,20672.0,211.9876,212.1731,211.9779,212.1731,20672.0
2023-10-17 12:30:00,217.34,217.38,217.1,217.1,38244.0,212.1633,212.2024,211.9291,211.9291,38244.0
2023-10-17 12:35:00,217.09,217.09,216.96,217.05,61309.0,211.9193,211.9193,211.7924,211.8803,61309.0
2023-10-17 12:40:00,217.03,217.05,216.95,216.98,29658.0,211.8607,211.8803,211.7826,211.8119,29658.0
2023-10-17 12:45:00,216.94,216.96,216.66,216.87,40596.0,211.7729,211.7924,211.4995,211.7045,40596.0
2023-10-17 12:50:00,216.88,216.97,216.76,216.95,17373.0,211.7143,211.8022,211.5972,211.7826,17373.0
2023-10-17 12:55:00,216.94,217.02,216.56,216.69,47196.0,211.7729,211.851,211.4019,211.5288,47196.0
2023-10-17 13:00:00,216.69,216.77,216.61,216.61,25154.0,211.5288,211.6069,211.4507,211.4507,25154.0
2023-10-17 13:05:00,216.6,216.71,216.56,216.71,32938.0,211.441,211.5483,211.4019,211.5483,32938.0
2023-10-17 13:10:00,216.7,216.72,216.55,216.55,29519.0,211.5386,211.5581,211.3922,211.3922,29519.0
2023-10-17 13:15:00,216.57,216.63,216.53,216.63,24506.0,211.4117,211.4703,211.3726,211.4703,24506.0
2023-10-17 13:20:00,216.61,216.67,216.46,216.47,27205.0,211.4507,211.5093,211.3043,211.3141,27205.0
2023-10-17 13:25:00,216.47,216.55,216.46,216.51,17064.0,211.3141,211.3922,211.3043,211.3531,17064.0
2023-10-17 13:30:00,216.48,216.51,216.09,216.34,26052.0,211.3238,211.3531,210.9431,211.1872,26052.0
2023-10-17 13:35:00,216.35,216.37,216.17,216.2,27870.0,211.1969,211.2164,211.0212,211.0505,27870.0
2023-10-17 13:40:00,216.21,216.3,216.11,216.22,20535.0,211.0603,211.1481,210.9626,211.07,20535.0
2023-10-17 13:45:00,216.18,216.23,216.07,216.18,18435.0,211.031,211.0798,210.9236,211.031,18435.0
2023-10-17 13:50:00,216.17,216.19,215.68,215.76,112018.0,211.0212,211.0407,210.5429,210.621,112018.0
2023-10-17 13:55:00,215.73,215.84,215.64,215.76,26587.0,210.5917,210.6991,210.5038,210.621,26587.0
2023-10-17 14:00:00,215.76,215.87,215.7,215.76,28355.0,210.621,210.7284,210.5624,210.621,28355.0
2023-10-17 14:05:00,215.77,215.85,215.68,215.84,17520.0,210.6307,210.7088,210.5429,210.6991,17520.0
2023-10-17 14:10:00,215.83,215.96,215.74,215.86,38699.0,210.6893,210.8162,210.6015,210.7186,38699.0
2023-10-17 14:15:00,215.89,216.05,215.76,215.76,29003.0,210.7479,210.9041,210.621,210.621,29003.0
2023-10-17 14:20:00,215.78,215.98,215.78,215.9,18638.0,210.6405,210.8357,210.6405,210.7576,18638.0
2023-10-17 14:25:00,215.91,216.02,215.83,215.92,23843.0,210.7674,210.8748,210.6893,210.7772,23843.0
2023-10-17 14:30:00,215.93,215.98,215.79,215.91,25593.0,210.7869,210.8357,210.6503,210.7674,25593.0
2023-10-17 14:35:00,215.92,216.09,215.83,216.09,29120.0,210.7772,210.9431,210.6893,210.9431,29120.0
2023-10-17 14:40:00,216.06,216.19,216.04,216.07,28563.0,210.9138,211.0407,210.8943,210.9236,28563.0
2023-10-17 14:45:00,216.05,216.18,215.95,216.11,37576.0,210.9041,211.031,210.8065,210.9626,37576.0
2023-10-17 14:50:00,216.11,216.11,215.52,215.58,43107.0,210.9626,210.9626,210.3867,210.4453,43107.0
2023-10-17 14:55:00,215.56,215.74,215.45,215.67,31723.0,210.4257,210.6015,210.3184,210.5331,31723.0
2023-10-17 15:00:00,215.63,215.69,215.51,215.59,25514.0,210.4941,210.5526,210.3769,210.455,25514.0
2023-10-17 15:05:00,215.64,215.94,215.51,215.85,28033.0,210.5038,210.7967,210.3769,210.7088,28033.0
2023-10-17 15:10:00,215.87,215.99,215.84,215.89,19234.0,210.7284,210.8455,210.6991,210.7479,19234.0
2023-10-17 15:15:00,215.89,216.01,215.81,215.93,19842.0,210.7479,210.865,210.6698,210.7869,19842.0
2023-10-17 15:20:00,215.95,216.09,215.89,215.92,40160.0,210.8065,210.9431,210.7479,210.7772,40160.0
2023-10-17 15:25:00,215.92,216.09,215.91,216.07,43158.0,210.7772,210.9431,210.7674,210.9236,43158.0
2023-10-17 15:30:00,216.07,216.1,215.88,215.89,35242.0,210.9236,210.9529,210.7381,210.7479,35242.0
2023-10-17 15:35:00,215.89,215.99,215.87,215.9,31756.0,210.7479,210.8455,210.7284,210.7576,31756.0
2023-10-17 15:40:00,215.92,215.98,215.78,215.81,40921.0,210.7772,210.8357,210.6405,210.6698,40921.0
2023-10-17 15:45:00,215.82,215.92,215.75,215.9,43459.0,210.6795,210.7772,210.6112,210.7576,43459.0
2023-10-17 15:50:00,215.88,216.19,215.85,216.17,97249.0,210.7381,211.0407,210.7088,211.0212,97249.0
2023-10-17 15:55:00,216.17,216.29,216.1,216.26,99734.0,211.0212,211.1384,210.9529,211.1091,99734.0
2023-10-18 09:30:00,215.11,215.44,215.09,215.4,90102.0,209.9865,210.3086,209.9669,210.2696,90102.0
2023-10-18 09:35:00,215.37,215.37,214.94,215.0,34894.0,210.2403,210.2403,209.8205,209.8791,34894.0
2023-10-18 09:40:00,215.0,215.0,214.82,214.88,26520.0,209.8791,209.8791,209.7034,209.7619,26520.0
2023-10-18 09:45:00,214.83,215.08,214.78,214.94,49810.0,209.7131,209.9572,209.6643,209.8205,49810.0
2023-10-18 09:50:00,214.96,214.96,214.81,214.92,16150.0,209.84,209.84,209.6936,209.801,16150.0
2023-10-18 09:55:00,214.93,215.09,214.87,215.01,26737.0,209.8107,209.9669,209.7522,209.8888,26737.0
2023-10-18 10:00:00,215.01,215.03,214.6,214.93,59620.0,209.8888,209.9084,209.4886,209.8107,59620.0
2023-10-18 10:05:00,214.9,215.38,214.9,215.06,30242.0,209.7815,210.25,209.7815,209.9376,30242.0
2023-10-18 10:10:00,215.04,215.05,214.86,214.94,21827.0,209.9181,209.9279,209.7424,209.8205,21827.0
2023-10-18 10:15:00,214.96,215.52,214.92,215.5,186127.0,209.84,210.3867,209.801,210.3672,186127.0
2023-10-18 10:20:00,215.52,215.63,215.45,215.61,22549.0,210.3867,210.4941,210.3184,210.4745,22549.0
2023-10-18 10:25:00,215.54,215.55,214.81,214.86,40549.0,210.4062,210.416,209.6936,209.7424,40549.0
2023-10-18 10:30:00,214.79,214.94,214.66,214.68,27728.0,209.6741,209.8205,209.5472,209.5667,27728.0
2023-10-18 10:35:00,214.69,214.72,214.45,214.56,45582.0,209.5765,209.6057,209.3422,209.4496,45582.0
2023-10-18 10:40:00,214.54,214.63,214.4,214.58,46519.0,209.43,209.5179,209.2934,209.4691,46519.0
2023-10-18 10:45:00,214.55,214.69,214.46,214.48,29145.0,209.4398,209.5765,209.3519,209.3715,29145.0
2023-10-18 10:50:00,214.4,214.46,214.14,214.14,49539.0,209.2934,209.3519,209.0396,209.0396,49539.0
2023-10-18 10:55:00,214.15,214.35,214.12,214.3,44747.0,209.0493,209.2446,209.02,209.1958,44747.0
2023-10-18 11:00:00,214.26,214.61,214.25,214.53,25877.0,209.1567,209.4984,209.1469,209.4203,25877.0
2023-10-18 11:05:00,214.5,214.51,214.18,214.2,46276.0,209.391,209.4007,209.0786,209.0981,46276.0
2023-10-18 11:10:00,214.18,214.37,214.12,214.29,47729.0,209.0786,209.2641,209.02,209.186,47729.0
2023-10-18 11:15:00,214.32,214.6,214.28,214.52,33001.0,209.2153,209.4886,209.1762,209.4105,33001.0
2023-10-18 11:20:00,214.51,214.58,214.36,214.48,36923.0,209.4007,209.4691,209.2543,209.3715,36923.0
2023-10-18 11:25:00,214.48,214.79,214.41,214.45,42522.0,209.3715,209.6741,209.3031,209.3422,42522.0
2023-10-18 11:30:00,214.43,214.56,214.4,214.47,24748.0,209.3227,209.4496,209.2934,209.3617,24748.0
2023-10-18 11:35:00,214.44,214.63,214.41,214.49,24805.0,209.3324,209.5179,209.3031,209.3812,24805.0
2023-10-18 11:40:00,214.48,214.56,214.32,214.35,23196.0,209.3715,209.4496,209.2153,209.2446,23196.0
2023-10-18 11:45:00,214.36,214.44,214.2,214.26,44952.0,209.2543,209.3324,209.0981,209.1567,44952.0
2023-10-18 11:50:00,214.29,214.4,214.24,214.28,32470.0,209.186,209.2934,209.1372,209.1762,32470.0
2023-10-18 11:55:00,214.3,214.5,214.23,214.24,16020.0,209.1958,209.391,209.1274,209.1372,16020.0
2023-10-18 12:00:00,214.29,214.72,214.08,214.66,32054.0,209.186,209.6057,208.981,209.5472,32054.0
2023-10-18 12:05:00,214.68,214.68,214.3,214.56,19527.0,209.5667,209.5667,209.1958,209.4496,19527.0
2023-10-18 12:10:00,214.56,214.62,214.24,214.25,36497.0,209.4496,209.5081,209.1372,209.1469,36497.0
2023-10-18 12:15:00,214.28,214.32,214.07,214.1,24974.0,209.1762,209.2153,208.9712,209.0005,24974.0
2023-10-18 12:20:00,214.07,214.16,213.9,213.96,40680.0,208.9712,209.0591,208.8053,208.8638,40680.0
2023-10-18 12:25:00,213.96,214.12,213.92,214.0,33332.0,208.8638,209.02,208.8248,208.9029,33332.0
2023-10-18 12:30:00,214.02,214.12,213.95,213.95,11488.0,208.9224,209.02,208.8541,208.8541,11488.0
2023-10-18 12:35:00,213.94,214.06,213.84,213.87,26816.0,208.8443,208.9615,208.7467,208.776,26816.0
2023-10-18 12:40:00,213.88,214.15,213.88,214.02,17878.0,208.7858,209.0493,208.7858,208.9224,17878.0
2023-10-18 12:45:00,214.03,214.07,213.88,213.92,34372.0,208.9322,208.9712,208.7858,208.8248,34372.0
2023-10-18 12:50:00,213.88,213.9,213.76,213.78,21884.0,208.7858,208.8053,208.6686,208.6881,21884.0
2023-10-18 12:55:00,213.79,213.84,213.72,213.77,17826.0,208.6979,208.7467,208.6296,208.6784,17826.0
2023-10-18 13:00:00,213.8,214.44,213.57,214.44,52375.0,208.7077,209.3324,208.4831,209.3324,52375.0
2023-10-18 13:05:00,214.46,214.58,214.27,214.48,35821.0,209.3519,209.4691,209.1665,209.3715,35821.0
2023-10-18 13:10:00,214.49,214.75,214.37,214.66,21582.0,209.3812,209.635,209.2641,209.5472,21582.0
2023-10-18 13:15:00,214.74,214.89,214.57,214.63,43528.0,209.6253,209.7717,209.4593,209.5179,43528.0
2023-10-18 13:20:00,214.61,214.66,214.47,214.5,19496.0,209.4984,209.5472,209.3617,209.391,19496.0
2023-10-18 13:25:00,214.54,214.59,214.4,214.48,15695.0,209.43,209.4788,209.2934,209.3715,15695.0
2023-10-18 13:30:00,214.45,214.45,213.98,214.03,29684.0,209.3422,209.3422,208.8834,208.9322,29684.0
2023-10-18 13:35:00,214.02,214.03,213.68,213.75,22330.0,208.9224,208.9322,208.5905,208.6589,22330.0
2023-10-18 13:40:00,213.74,213.9,213.74,213.9,10462.0,208.6491,208.8053,208.6491,208.8053,10462.0
2023-10-18 13:45:00,213.87,213.9,213.71,213.9,11273.0,208.776,208.8053,208.6198,208.8053,11273.0
2023-10-18 13:50:00,213.87,214.05,213.87,214.04,15338.0,208.776,208.9517,208.776,208.9419,15338.0
2023-10-18 13:55:00,214.02,214.34,213.97,214.27,30654.0,208.9224,209.2348,208.8736,209.1665,30654.0
2023-10-18 14:00:00,214.3,214.32,214.08,214.24,16928.0,209.1958,209.2153,208.981,209.1372,16928.0
2023-10-18 14:05:00,214.27,214.63,214.08,214.45,32407.0,209.1665,209.5179,208.981,209.3422,32407.0
2023-10-18 14:10:00,214.44,214.44,214.24,214.26,12353.0,209.3324,209.3324,209.1372,209.1567,12353.0
2023-10-18 14:15:00,214.25,214.25,213.97,214.0,30557.0,209.1469,209.1469,208.8736,208.9029,30557.0
2023-10-18 14:20:00,213.97,214.13,213.96,214.09,8771.0,208.8736,209.0298,208.8638,208.9908,8771.0
2023-10-18 14:25:00,214.07,214.1,213.95,214.08,16748.0,208.9712,209.0005,208.8541,208.981,16748.0
2023-10-18 14:30:00,214.02,214.28,213.99,214.06,31077.0,208.9224,209.1762,208.8931,208.9615,31077.0
2023-10-18 14:35:00,214.07,214.07,213.82,213.84,15484.0,208.9712,208.9712,208.7272,208.7467,15484.0
2023-10-18 14:40:00,213.82,213.9,213.66,213.72,27464.0,208.7272,208.8053,208.571,208.6296,27464.0
2023-10-18 14:45:00,213.76,213.82,213.61,213.63,24539.0,208.6686,208.7272,208.5222,208.5417,24539.0
2023-10-18 14:50:00,213.64,213.67,213.43,213.48,25552.0,208.5515,208.5808,208.3465,208.3953,25552.0
2023-10-18 14:55:00,213.52,213.72,213.49,213.6,20075.0,208.4343,208.6296,208.405,208.5124,20075.0
2023-10-18 15:00:00,213.59,213.6,213.3,213.38,22404.0,208.5027,208.5124,208.2196,208.2977,22404.0
2023-10-18 15:05:00,213.37,213.42,213.21,213.26,14209.0,208.2879,208.3367,208.1317,208.1805,14209.0
2023-10-18 15:10:00,213.26,213.39,213.22,213.32,22037.0,208.1805,208.3074,208.1415,208.2391,22037.0
2023-10-18 15:15:00,213.32,213.48,213.23,213.36,20637.0,208.2391,208.3953,208.1512,208.2781,20637.0
2023-10-18 15:20:00,213.35,213.51,213.31,213.48,23206.0,208.2684,208.4246,208.2293,208.3953,23206.0
2023-10-18 15:25:00,213.49,213.49,213.16,213.23,22177.0,208.405,208.405,208.0829,208.1512,22177.0
2023-10-18 15:30:00,213.26,213.38,213.2,213.35,40408.0,208.1805,208.2977,208.122,208.2684,40408.0
2023-10-18 15:35:00,213.35,213.38,213.19,213.19,36517.0,208.2684,208.2977,208.1122,208.1122,36517.0
2023-10-18 15:40:00,213.2,213.2,212.98,212.99,48728.0,208.122,208.122,207.9072,207.917,48728.0
2023-10-18 15:45:00,212.99,212.99,212.59,212.77,76573.0,207.917,207.917,207.5265,207.7022,76573.0
2023-10-18 15:50:00,212.77,213.06,212.77,213.05,54623.0,207.7022,207.9853,207.7022,207.9755,54623.0
2023-10-18 15:55:00,213.05,213.22,213.01,213.04,62080.0,207.9755,208.1415,207.9365,207.9658,62080.0
2023-10-19 09:30:00,213.4,213.59,213.15,213.35,58821.0,208.3172,208.5027,208.0731,208.2684,58821.0
2023-10-19 09:35:00,213.32,213.35,213.03,213.23,33420.0,208.2391,208.2684,207.956,208.1512,33420.0
2023-10-19 09:40:00,213.17,213.23,213.02,213.11,38964.0,208.0927,208.1512,207.9462,208.0341,38964.0
2023-10-19 09:45:00,213.12,213.21,212.98,213.16,29551.0,208.0439,208.1317,207.9072,208.0829,29551.0
2023-10-19 09:50:00,213.12,213.31,213.08,213.2,30304.0,208.0439,208.2293,208.0048,208.122,30304.0
2023-10-19 09:55:00,213.25,213.25,213.06,213.25,114486.0,208.1708,208.1708,207.9853,208.1708,114486.0
2023-10-19 10:00:00,213.24,213.29,212.93,213.08,44571.0,208.161,208.2098,207.8584,208.0048,44571.0
2023-10-19 10:05:00,213.07,213.21,212.93,212.97,30774.0,207.995,208.1317,207.8584,207.8974,30774.0
2023-10-19 10:10:00,212.99,213.45,212.99,213.41,61460.0,207.917,208.366,207.917,208.3269,61460.0
2023-10-19 10:15:00,213.43,213.49,212.93,213.06,61062.0,208.3465,208.405,207.8584,207.9853,61062.0
2023-10-19 10:20:00,213.04,213.15,212.82,213.04,44299.0,207.9658,208.0731,207.751,207.9658,44299.0
2023-10-19 10:25:00,213.06,213.08,212.42,212.43,109402.0,207.9853,208.0048,207.3605,207.3703,109402.0
2023-10-19 10:30:00,212.45,212.49,212.27,212.45,44449.0,207.3898,207.4289,207.2141,207.3898,44449.0
2023-10-19 10:35:00,212.43,212.75,212.42,212.55,57720.0,207.3703,207.6827,207.3605,207.4874,57720.0
2023-10-19 10:40:00,212.5,212.68,212.4,212.48,51167.0,207.4386,207.6143,207.341,207.4191,51167.0
2023-10-19 10:45:00,212.5,212.61,212.43,212.54,14689.0,207.4386,207.546,207.3703,207.4777,14689.0
2023-10-19 10:50:00,212.52,212.7,212.32,212.42,30967.0,207.4581,207.6339,207.2629,207.3605,30967.0
2023-10-19 10:55:00,212.41,212.52,212.3,212.34,25495.0,207.3508,207.4581,207.2434,207.2824,25495.0
2023-10-19 11:00:00,212.34,212.58,212.33,212.49,26254.0,207.2824,207.5167,207.2727,207.4289,26254.0
2023-10-19 11:05:00,212.47,212.66,212.36,212.51,41134.0,207.4093,207.5948,207.302,207.4484,41134.0
2023-10-19 11:10:00,212.51,212.56,212.4,212.4,55818.0,207.4484,207.4972,207.341,207.341,55818.0
2023-10-19 11:15:00,212.43,212.48,212.23,212.33,46705.0,207.3703,207.4191,207.1751,207.2727,46705.0
2023-10-19 11:20:00,212.33,212.41,212.13,212.41,38861.0,207.2727,207.3508,207.0774,207.3508,38861.0
2023-10-19 11:25:00,212.43,212.67,212.39,212.66,32535.0,207.3703,207.6046,207.3312,207.5948,32535.0
2023-10-19 11:30:00,212.63,212.8,212.62,212.8,27202.0,207.5655,207.7315,207.5558,207.7315,27202.0
2023-10-19 11:35:00,212.78,212.95,212.75,212.83,24767.0,207.712,207.8779,207.6827,207.7608,24767.0
2023-10-19 11:40:00,212.87,213.13,212.87,213.13,29337.0,207.7998,208.0536,207.7998,208.0536,29337.0
2023-10-19 11:45:00,213.11,213.31,213.11,213.21,27398.0,208.0341,208.2293,208.0341,208.1317,27398.0
2023-10-19 11:50:00,213.19,213.19,213.0,213.02,32384.0,208.1122,208.1122,207.9267,207.9462,32384.0
2023-10-19 11:55:00,213.02,213.04,212.89,212.93,15219.0,207.9462,207.9658,207.8193,207.8584,15219.0
2023-10-19 12:00:00,212.92,214.07,212.49,213.65,120537.0,207.8486,208.9712,207.4289,208.5612,120537.0
2023-10-19 12:05:00,213.64,213.68,213.26,213.27,34281.0,208.5515,208.5905,208.1805,208.1903,34281.0
2023-10-19 12:10:00,213.28,213.47,213.19,213.27,43043.0,208.2,208.3855,208.1122,208.1903,43043.0
2023-10-19 12:15:00,213.24,213.86,213.19,213.78,32177.0,208.161,208.7662,208.1122,208.6881,32177.0
2023-10-19 12:20:00,213.76,214.35,213.75,214.15,39853.0,208.6686,209.2446,208.6589,209.0493,39853.0
2023-10-19 12:25:00,214.07,214.07,212.9,213.0,52385.0,208.9712,208.9712,207.8291,207.9267,52385.0
2023-10-19 12:30:00,213.03,213.14,212.22,212.27,35410.0,207.956,208.0634,207.1653,207.2141,35410.0
2023-10-19 12:35:00,212.24,212.25,211.8,212.12,95820.0,207.1848,207.1946,206.7553,207.0677,95820.0
2023-10-19 12:40:00,212.11,212.65,211.98,212.25,42891.0,207.0579,207.5851,206.931,207.1946,42891.0
2023-10-19 12:45:00,212.31,213.05,212.3,213.05,51128.0,207.2531,207.9755,207.2434,207.9755,51128.0
2023-10-19 12:50:00,212.98,213.44,212.82,213.43,101558.0,207.9072,208.3562,207.751,208.3465,101558.0
2023-10-19 12:55:00,213.48,213.67,213.28,213.42,20245.0,208.3953,208.5808,208.2,208.3367,20245.0
2023-10-19 13:00:00,213.43,213.94,213.43,213.6,51630.0,208.3465,208.8443,208.3465,208.5124,51630.0
2023-10-19 13:05:00,213.6,214.09,213.54,213.98,22329.0,208.5124,208.9908,208.4539,208.8834,22329.0
2023-10-19 13:10:00,213.99,214.06,213.68,213.68,82804.0,208.8931,208.9615,208.5905,208.5905,82804.0
2023-10-19 13:15:00,213.73,213.99,213.48,213.73,38040.0,208.6393,208.8931,208.3953,208.6393,38040.0
2023-10-19 13:20:00,213.83,213.88,213.34,213.49,42298.0,208.7369,208.7858,208.2586,208.405,42298.0
2023-10-19 13:25:00,213.41,213.52,213.23,213.51,28003.0,208.3269,208.4343,208.1512,208.4246,28003.0
2023-10-19 13:30:00,213.56,213.74,213.18,213.19,27143.0,208.4734,208.6491,208.1024,208.1122,27143.0
2023-10-19 13:35:00,213.27,213.27,212.58,212.7,26991.0,208.1903,208.1903,207.5167,207.6339,26991.0
2023-10-19 13:40:00,212.69,212.75,212.46,212.47,32012.0,207.6241,207.6827,207.3996,207.4093,32012.0
2023-10-19 13:45:00,212.53,212.67,212.46,212.47,43809.0,207.4679,207.6046,207.3996,207.4093,43809.0
2023-10-19 13:50:00,212.52,212.62,212.38,212.52,19932.0,207.4581,207.5558,207.3215,207.4581,19932.0
2023-10-19 13:55:00,212.54,212.86,212.5,212.61,36828.0,207.4777,207.79,207.4386,207.546,36828.0
2023-10-19 14:00:00,212.59,212.86,212.42,212.63,26019.0,207.5265,207.79,207.3605,207.5655,26019.0
2023-10-19 14:05:00,212.63,212.68,212.42,212.45,24143.0,207.5655,207.6143,207.3605,207.3898,24143.0
2023-10-19 14:10:00,212.46,212.65,212.45,212.47,10801.0,207.3996,207.5851,207.3898,207.4093,10801.0
2023-10-19 14:15:00,212.47,212.7,212.36,212.54,13427.0,207.4093,207.6339,207.302,207.4777,13427.0
2023-10-19 14:20:00,212.57,212.65,212.22,212.34,19941.0,207.507,207.5851,207.1653,207.2824,19941.0
2023-10-19 14:25:00,212.29,212.49,212.28,212.35,32391.0,207.2336,207.4289,207.2239,207.2922,32391.0
2023-10-19 14:30:00,212.36,212.36,211.76,211.77,41191.0,207.302,207.302,206.7162,206.726,41191.0
2023-10-19 14:35:00,211.78,211.78,211.53,211.65,65503.0,206.7358,206.7358,206.4917,206.6089,65503.0
2023-10-19 14:40:00,211.62,211.62,211.33,211.34,35592.0,206.5796,206.5796,206.2965,206.3063,35592.0
2023-10-19 14:45:00,211.36,211.45,211.23,211.29,47078.0,206.3258,206.4136,206.1989,206.2574,47078.0
2023-10-19 14:50:00,211.28,211.45,211.23,211.28,40097.0,206.2477,206.4136,206.1989,206.2477,40097.0
2023-10-19 14:55:00,211.26,211.6,211.17,211.35,34929.0,206.2282,206.5601,206.1403,206.316,34929.0
2023-10-19 15:00:00,211.32,211.61,211.25,211.53,21086.0,206.2867,206.5698,206.2184,206.4917,21086.0
2023-10-19 15:05:00,211.56,211.64,211.35,211.36,28495.0,206.521,206.5991,206.316,206.3258,28495.0
2023-10-19 15:10:00,211.36,211.48,211.25,211.25,34881.0,206.3258,206.4429,206.2184,206.2184,34881.0
2023-10-19 15:15:00,211.25,211.3,211.05,211.28,35851.0,206.2184,206.2672,206.0232,206.2477,35851.0
2023-10-19 15:20:00,211.33,211.35,211.06,211.17,28565.0,206.2965,206.316,206.0329,206.1403,28565.0
2023-10-19 15:25:00,211.15,211.22,210.99,211.2,63658.0,206.1208,206.1891,205.9646,206.1696,63658.0
2023-10-19 15:30:00,211.23,211.44,211.16,211.41,54457.0,206.1989,206.4039,206.1305,206.3746,54457.0
2023-10-19 15:35:00,211.39,211.47,211.2,211.2,34933.0,206.3551,206.4332,206.1696,206.1696,34933.0
2023-10-19 15:40:00,211.2,211.21,210.75,210.79,48539.0,206.1696,206.1793,205.7303,205.7694,48539.0
2023-10-19 15:45:00,210.78,211.22,210.69,211.21,51246.0,205.7596,206.1891,205.6717,206.1793,51246.0
2023-10-19 15:50:00,211.24,211.47,211.16,211.33,68280.0,206.2086,206.4332,206.1305,206.2965,68280.0
2023-10-19 15:55:00,211.31,211.35,211.06,211.06,37194.0,206.277,206.316,206.0329,206.0329,37194.0
2023-10-20 09:30:00,210.86,210.94,210.59,210.8,101428.0,205.8377,205.9158,205.5741,205.7791,101428.0
2023-10-20 09:35:00,210.75,210.9,210.67,210.76,28559.0,205.7303,205.8767,205.6522,205.7401,28559.0
2023-10-20 09:40:00,210.74,211.05,210.69,210.71,46162.0,205.7205,206.0232,205.6717,205.6913,46162.0
2023-10-20 09:45:00,210.75,211.02,210.61,211.01,27569.0,205.7303,205.9939,205.5936,205.9841,27569.0
2023-10-20 09:50:00,211.02,211.02,210.38,210.63,37296.0,205.9939,205.9939,205.3691,205.6132,37296.0
2023-10-20 09:55:00,210.73,210.73,210.42,210.42,11591.0,205.7108,205.7108,205.4082,205.4082,11591.0
2023-10-20 10:00:00,210.37,210.54,210.24,210.29,48963.0,205.3594,205.5253,205.2325,205.2813,48963.0
2023-10-20 10:05:00,210.31,210.35,209.93,210.09,78267.0,205.3008,205.3398,204.9298,205.086,78267.0
2023-10-20 10:10:00,210.12,210.14,209.68,209.69,40141.0,205.1153,205.1348,204.6858,204.6956,40141.0
2023-10-20 10:15:00,209.69,209.9,209.64,209.72,17403.0,204.6956,204.9006,204.6467,204.7248,17403.0
2023-10-20 10:20:00,209.68,209.79,209.54,209.58,105430.0,204.6858,204.7932,204.5491,204.5882,105430.0
2023-10-20 10:25:00,209.57,209.64,209.43,209.48,33007.0,204.5784,204.6467,204.4417,204.4906,33007.0
2023-10-20 10:30:00,209.43,209.75,209.31,209.71,53994.0,204.4417,204.7541,204.3246,204.7151,53994.0
2023-10-20 10:35:00,209.72,209.76,209.36,209.36,51972.0,204.7248,204.7639,204.3734,204.3734,51972.0
2023-10-20 10:40:00,209.34,209.41,209.18,209.2,35166.0,204.3539,204.4222,204.1977,204.2172,35166.0
2023-10-20 10:45:00,209.18,209.49,209.12,209.47,27149.0,204.1977,204.5003,204.1391,204.4808,27149.0
2023-10-20 10:50:00,209.44,209.47,209.22,209.23,35688.0,204.4515,204.4808,204.2367,204.2465,35688.0
2023-10-20 10:55:00,209.18,209.23,209.0,209.04,80212.0,204.1977,204.2465,204.022,204.061,80212.0
2023-10-20 11:00:00,209.04,209.28,209.03,209.24,41961.0,204.061,204.2953,204.0513,204.2563,41961.0
2023-10-20 11:05:00,209.25,209.41,209.24,209.29,41426.0,204.266,204.4222,204.2563,204.3051,41426.0
2023-10-20 11:10:00,209.26,209.31,209.08,209.22,54127.0,204.2758,204.3246,204.1001,204.2367,54127.0
2023-10-20 11:15:00,209.23,209.29,208.93,209.04,51798.0,204.2465,204.3051,203.9537,204.061,51798.0
2023-10-20 11:20:00,209.05,209.08,208.89,208.92,27960.0,204.0708,204.1001,203.9146,203.9439,27960.0
2023-10-20 11:25:00,208.93,209.04,208.85,208.95,48088.0,203.9537,204.061,203.8756,203.9732,48088.0
2023-10-20 11:30:00,208.95,208.95,208.77,208.84,63476.0,203.9732,203.9732,203.7975,203.8658,63476.0
2023-10-20 11:35:00,208.84,209.08,208.84,209.04,32839.0,203.8658,204.1001,203.8658,204.061,32839.0
2023-10-20 11:40:00,209.02,209.13,208.96,209.02,40090.0,204.0415,204.1489,203.9829,204.0415,40090.0
2023-10-20 11:45:00,209.03,209.38,208.99,209.36,41044.0,204.0513,204.3929,204.0122,204.3734,41044.0
2023-10-20 11:50:00,209.36,209.44,209.29,209.42,42618.0,204.3734,204.4515,204.3051,204.432,42618.0
2023-10-20 11:55:00,209.42,209.72,209.42,209.54,47969.0,204.432,204.7248,204.432,204.5491,47969.0
2023-10-20 12:00:00,209.54,209.58,209.24,209.34,43767.0,204.5491,204.5882,204.2563,204.3539,43767.0
2023-10-20 12:05:00,209.32,209.33,209.1,209.11,28595.0,204.3344,204.3441,204.1196,204.1294,28595.0
2023-10-20 12:10:00,209.11,209.16,208.98,209.05,36393.0,204.1294,204.1782,204.0025,204.0708,36393.0
2023-10-20 12:15:00,209.02,209.28,208.99,209.28,26462.0,204.0415,204.2953,204.0122,204.2953,26462.0
2023-10-20 12:20:00,209.29,209.67,209.27,209.63,68360.0,204.3051,204.676,204.2856,204.637,68360.0
2023-10-20 12:25:00,209.64,209.65,209.33,209.36,39804.0,204.6467,204.6565,204.3441,204.3734,39804.0
2023-10-20 12:30:00,209.36,209.63,209.36,209.6,26856.0,204.3734,204.637,204.3734,204.6077,26856.0
2023-10-20 12:35:00,209.61,209.82,209.55,209.68,44926.0,204.6175,204.8225,204.5589,204.6858,44926.0
2023-10-20 12:40:00,209.66,209.66,209.47,209.51,25240.0,204.6663,204.6663,204.4808,204.5198,25240.0
2023-10-20 12:45:00,209.5,209.85,209.5,209.85,36870.0,204.5101,204.8517,204.5101,204.8517,36870.0
2023-10-20 12:50:00,209.83,209.85,209.65,209.72,71629.0,204.8322,204.8517,204.6565,204.7248,71629.0
2023-10-20 12:55:00,209.72,210.09,209.7,210.01,66708.0,204.7248,205.086,204.7053,205.0079,66708.0
2023-10-20 13:00:00,210.0,210.05,209.7,209.71,28188.0,204.9982,205.047,204.7053,204.7151,28188.0
2023-10-20 13:05:00,209.73,209.75,209.4,209.45,37007.0,204.7346,204.7541,204.4125,204.4613,37007.0
2023-10-20 13:10:00,209.47,209.6,209.46,209.56,14468.0,204.4808,204.6077,204.471,204.5686,14468.0
2023-10-20 13:15:00,209.53,210.24,209.51,210.16,67029.0,204.5394,205.2325,204.5198,205.1544,67029.0
2023-10-20 13:20:00,210.14,210.23,209.94,210.07,28882.0,205.1348,205.2227,204.9396,205.0665,28882.0
2023-10-20 13:25:00,210.07,210.09,209.87,209.94,31489.0,205.0665,205.086,204.8713,204.9396,31489.0
2023-10-20 13:30:00,209.99,210.03,209.77,209.93,27392.0,204.9884,205.0275,204.7736,204.9298,27392.0
2023-10-20 13:35:00,209.93,210.0,209.81,209.82,31926.0,204.9298,204.9982,204.8127,204.8225,31926.0
2023-10-20 13:40:00,209.84,210.19,209.84,210.07,40343.0,204.842,205.1836,204.842,205.0665,40343.0
2023-10-20 13:45:00,210.06,210.07,209.74,209.76,36323.0,205.0567,205.0665,204.7444,204.7639,36323.0
2023-10-20 13:50:00,209.76,209.9,209.57,209.77,46775.0,204.7639,204.9006,204.5784,204.7736,46775.0
2023-10-20 13:55:00,209.77,209.98,209.73,209.98,19403.0,204.7736,204.9786,204.7346,204.9786,19403.0
2023-10-20 14:00:00,209.98,210.01,209.77,209.82,51190.0,204.9786,205.0079,204.7736,204.8225,51190.0
2023-10-20 14:05:00,209.83,209.91,209.65,209.83,42016.0,204.8322,204.9103,204.6565,204.8322,42016.0
2023-10-20 14:10:00,209.85,209.85,209.43,209.48,52767.0,204.8517,204.8517,204.4417,204.4906,52767.0
2023-10-20 14:15:00,209.44,209.51,209.14,209.25,45655.0,204.4515,204.5198,204.1587,204.266,45655.0
2023-10-20 14:20:00,209.27,209.36,209.23,209.25,63584.0,204.2856,204.3734,204.2465,204.266,63584.0
2023-10-20 14:25:00,209.28,209.3,209.11,209.19,38714.0,204.2953,204.3148,204.1294,204.2075,38714.0
2023-10-20 14:30:00,209.15,209.34,209.04,209.31,54211.0,204.1684,204.3539,204.061,204.3246,54211.0
2023-10-20 14:35:00,209.3,209.53,209.14,209.2,48483.0,204.3148,204.5394,204.1587,204.2172,48483.0
2023-10-20 14:40:00,209.16,209.23,208.99,209.23,36327.0,204.1782,204.2465,204.0122,204.2465,36327.0
2023-10-20 14:45:00,209.19,209.3,209.1,209.18,30229.0,204.2075,204.3148,204.1196,204.1977,30229.0
2023-10-20 14:50:00,209.17,209.27,209.07,209.22,30372.0,204.1879,204.2856,204.0903,204.2367,30372.0
2023-10-20 14:55:00,209.22,209.45,209.11,209.15,33829.0,204.2367,204.4613,204.1294,204.1684,33829.0
2023-10-20 15:00:00,209.17,209.38,209.12,209.16,39082.0,204.1879,204.3929,204.1391,204.1782,39082.0
2023-10-20 15:05:00,209.18,209.33,209.01,209.03,68733.0,204.1977,204.3441,204.0317,204.0513,68733.0
2023-10-20 15:10:00,209.02,209.12,208.86,209.04,28141.0,204.0415,204.1391,203.8853,204.061,28141.0
2023-10-20 15:15:00,209.01,209.35,208.95,209.32,21288.0,204.0317,204.3637,203.9732,204.3344,21288.0
2023-10-20 15:20:00,209.29,209.29,208.87,208.92,28214.0,204.3051,204.3051,203.8951,203.9439,28214.0
2023-10-20 15:25:00,208.91,209.03,208.72,209.03,40494.0,203.9341,204.0513,203.7487,204.0513,40494.0
2023-10-20 15:30:00,209.03,209.1,208.97,209.02,37430.0,204.0513,204.1196,203.9927,204.0415,37430.0
2023-10-20 15:35:00,209.02,209.08,208.85,208.97,55334.0,204.0415,204.1001,203.8756,203.9927,55334.0
2023-10-20 15:40:00,208.95,208.96,208.62,208.65,67895.0,203.9732,203.9829,203.651,203.6803,67895.0
2023-10-20 15:45:00,208.64,208.81,208.54,208.76,73439.0,203.6706,203.8365,203.5729,203.7877,73439.0
2023-10-20 15:50:00,208.77,208.77,208.38,208.41,79848.0,203.7975,203.7975,203.4168,203.446,79848.0
2023-10-20 15:55:00,208.42,208.66,208.41,208.45,87570.0,203.4558,203.6901,203.446,203.4851,87570.0
2023-10-23 09:30:00,207.67,207.8,207.39,207.43,189392.0,202.7237,202.8506,202.4503,202.4894,189392.0
2023-10-23 09:35:00,207.44,207.48,207.04,207.15,51065.0,202.4991,202.5382,202.1087,202.2161,51065.0
2023-10-23 09:40:00,207.08,207.12,206.66,206.76,58089.0,202.1477,202.1868,201.7377,201.8353,58089.0
2023-10-23 09:45:00,206.77,207.7,206.7,207.66,76246.0,201.8451,202.753,201.7768,202.7139,76246.0
2023-10-23 09:50:00,207.72,207.9,207.43,207.81,55833.0,202.7725,202.9482,202.4894,202.8603,55833.0
2023-10-23 09:55:00,207.82,208.14,207.73,208.1,29979.0,202.8701,203.1825,202.7822,203.1434,29979.0
2023-10-23 10:00:00,208.11,208.18,207.92,208.04,61210.0,203.1532,203.2215,202.9677,203.0849,61210.0
2023-10-23 10:05:00,208.04,208.15,207.94,208.03,33804.0,203.0849,203.1922,202.9872,203.0751,33804.0
2023-10-23 10:10:00,208.03,208.3,208.02,208.28,55193.0,203.0751,203.3387,203.0653,203.3191,55193.0
2023-10-23 10:15:00,208.29,208.46,208.0,208.4,45817.0,203.3289,203.4948,203.0458,203.4363,45817.0
2023-10-23 10:20:00,208.44,208.58,208.29,208.57,61887.0,203.4753,203.612,203.3289,203.6022,61887.0
2023-10-23 10:25:00,208.57,208.64,208.23,208.23,173949.0,203.6022,203.6706,203.2703,203.2703,173949.0
2023-10-23 10:30:00,208.28,208.32,207.85,207.93,51142.0,203.3191,203.3582,202.8994,202.9775,51142.0
2023-10-23 10:35:00,207.93,208.27,207.84,208.23,42818.0,202.9775,203.3094,202.8896,203.2703,42818.0
2023-10-23 10:40:00,208.21,208.5,208.14,208.45,43740.0,203.2508,203.5339,203.1825,203.4851,43740.0
2023-10-23 10:45:00,208.47,208.47,208.25,208.34,28921.0,203.5046,203.5046,203.2899,203.3777,28921.0
2023-10-23 10:50:00,208.32,208.52,208.25,208.25,21288.0,203.3582,203.5534,203.2899,203.2899,21288.0
2023-10-23 10:55:00,208.24,208.47,208.22,208.47,21348.0,203.2801,203.5046,203.2606,203.5046,21348.0
2023-10-23 11:00:00,208.47,208.55,208.37,208.47,43731.0,203.5046,203.5827,203.407,203.5046,43731.0
2023-10-23 11:05:00,208.52,208.71,208.45,208.55,40376.0,203.5534,203.7389,203.4851,203.5827,40376.0
2023-10-23 11:10:00,208.58,208.83,208.56,208.82,58626.0,203.612,203.856,203.5925,203.8463,58626.0
2023-10-23 11:15:00,208.82,208.93,208.77,208.88,40605.0,203.8463,203.9537,203.7975,203.9048,40605.0
2023-10-23 11:20:00,208.89,209.12,208.88,209.01,61658.0,203.9146,204.1391,203.9048,204.0317,61658.0
2023-10-23 11:25:00,208.99,209.14,208.89,208.98,43542.0,204.0122,204.1587,203.9146,204.0025,43542.0
2023-10-23 11:30:00,208.97,209.15,208.96,209.13,49471.0,203.9927,204.1684,203.9829,204.1489,49471.0
2023-10-23 11:35:00,209.13,209.3,209.04,209.25,51950.0,204.1489,204.3148,204.061,204.266,51950.0
2023-10-23 11:40:00,209.25,209.27,208.96,208.98,34277.0,204.266,204.2856,203.9829,204.0025,34277.0
2023-10-23 11:45:00,208.96,209.05,208.76,208.94,40773.0,203.9829,204.0708,203.7877,203.9634,40773.0
2023-10-23 11:50:00,208.93,209.05,208.88,208.96,52081.0,203.9537,204.0708,203.9048,203.9829,52081.0
2023-10-23 11:55:00,208.95,209.2,208.91,209.18,65594.0,203.9732,204.2172,203.9341,204.1977,65594.0
2023-10-23 12:00:00,209.18,209.19,208.98,209.01,36750.0,204.1977,204.2075,204.0025,204.0317,36750.0
2023-10-23 12:05:00,209.04,209.23,209.02,209.21,32816.0,204.061,204.2465,204.0415,204.227,32816.0
2023-10-23 12:10:00,209.21,209.24,209.05,209.08,54065.0,204.227,204.2563,204.0708,204.1001,54065.0
2023-10-23 12:15:00,209.07,209.12,208.79,208.79,64418.0,204.0903,204.1391,203.817,203.817,64418.0
2023-10-23 12:20:00,208.8,209.11,208.68,209.09,85897.0,203.8268,204.1294,203.7096,204.1098,85897.0
2023-10-23 12:25:00,209.09,209.21,209.04,209.16,35925.0,204.1098,204.227,204.061,204.1782,35925.0
2023-10-23 12:30:00,209.16,209.22,209.06,209.11,25329.0,204.1782,204.2367,204.0806,204.1294,25329.0
2023-10-23 12:35:00,209.11,209.34,209.08,209.27,38690.0,204.1294,204.3539,204.1001,204.2856,38690.0
2023-10-23 12:40:00,209.28,209.3,209.16,209.17,21478.0,204.2953,204.3148,204.1782,204.1879,21478.0
2023-10-23 12:45:00,209.18,209.28,209.17,209.22,37687.0,204.1977,204.2953,204.1879,204.2367,37687.0
2023-10-23 12:50:00,209.22,209.37,209.22,209.35,28459.0,204.2367,204.3832,204.2367,204.3637,28459.0
2023-10-23 12:55:00,209.35,209.96,209.34,209.96,155173.0,204.3637,204.9591,204.3539,204.9591,155173.0
2023-10-23 13:00:00,209.97,209.97,209.59,209.68,53506.0,204.9689,204.9689,204.5979,204.6858,53506.0
2023-10-23 13:05:00,209.68,209.8,209.66,209.69,29910.0,204.6858,204.8029,204.6663,204.6956,29910.0
2023-10-23 13:10:00,209.69,209.69,209.37,209.5,42794.0,204.6956,204.6956,204.3832,204.5101,42794.0
2023-10-23 13:15:00,209.48,209.49,209.15,209.18,35012.0,204.4906,204.5003,204.1684,204.1977,35012.0
2023-10-23 13:20:00,209.17,209.4,209.13,209.24,43498.0,204.1879,204.4125,204.1489,204.2563,43498.0
2023-10-23 13:25:00,209.22,209.23,209.07,209.19,41929.0,204.2367,204.2465,204.0903,204.2075,41929.0
2023-10-23 13:30:00,209.19,209.34,209.08,209.3,39839.0,204.2075,204.3539,204.1001,204.3148,39839.0
2023-10-23 13:35:00,209.31,209.45,209.21,209.39,80459.0,204.3246,204.4613,204.227,204.4027,80459.0
2023-10-23 13:40:00,209.38,209.55,209.32,209.47,46401.0,204.3929,204.5589,204.3344,204.4808,46401.0
2023-10-23 13:45:00,209.49,209.65,209.38,209.58,75820.0,204.5003,204.6565,204.3929,204.5882,75820.0
2023-10-23 13:50:00,209.6,209.64,209.38,209.39,47294.0,204.6077,204.6467,204.3929,204.4027,47294.0
2023-10-23 13:55:00,209.4,209.41,209.09,209.19,56856.0,204.4125,204.4222,204.1098,204.2075,56856.0
2023-10-23 14:00:00,209.16,209.17,209.01,209.16,53067.0,204.1782,204.1879,204.0317,204.1782,53067.0
2023-10-23 14:05:00,209.18,209.37,209.16,209.34,71249.0,204.1977,204.3832,204.1782,204.3539,71249.0
2023-10-23 14:10:00,209.33,209.33,209.01,209.09,51603.0,204.3441,204.3441,204.0317,204.1098,51603.0
2023-10-23 14:15:00,209.13,209.14,208.81,208.87,63134.0,204.1489,204.1587,203.8365,203.8951,63134.0
2023-10-23 14:20:00,208.87,209.03,208.71,208.92,40319.0,203.8951,204.0513,203.7389,203.9439,40319.0
2023-10-23 14:25:00,208.89,209.03,208.84,208.92,52180.0,203.9146,204.0513,203.8658,203.9439,52180.0
2023-10-23 14:30:00,208.92,209.02,208.8,208.81,34282.0,203.9439,204.0415,203.8268,203.8365,34282.0
2023-10-23 14:35:00,208.8,209.08,208.77,209.06,40236.0,203.8268,204.1001,203.7975,204.0806,40236.0
2023-10-23 14:40:00,209.08,209.29,208.86,208.9,50806.0,204.1001,204.3051,203.8853,203.9244,50806.0
2023-10-23 14:45:00,208.94,209.23,208.84,209.08,130253.0,203.9634,204.2465,203.8658,204.1001,130253.0
2023-10-23 14:50:00,209.07,209.08,208.94,209.06,18802.0,204.0903,204.1001,203.9634,204.0806,18802.0
2023-10-23 14:55:00,209.07,209.11,208.89,209.04,27822.0,204.0903,204.1294,203.9146,204.061,27822.0
2023-10-23 15:00:00,209.07,209.24,209.01,209.17,32993.0,204.0903,204.2563,204.0317,204.1879,32993.0
2023-10-23 15:05:00,209.19,209.21,208.9,208.99,27574.0,204.2075,204.227,203.9244,204.0122,27574.0
2023-10-23 15:10:00,208.97,208.98,208.59,208.83,88588.0,203.9927,204.0025,203.6218,203.856,88588.0
2023-10-23 15:15:00,208.83,208.88,208.66,208.73,25526.0,203.856,203.9048,203.6901,203.7584,25526.0
2023-10-23 15:20:00,208.69,208.71,208.19,208.32,64805.0,203.7194,203.7389,203.2313,203.3582,64805.0
2023-10-23 15:25:00,208.28,208.49,208.17,208.19,30971.0,203.3191,203.5241,203.2118,203.2313,30971.0
2023-10-23 15:30:00,208.17,208.25,208.04,208.21,51475.0,203.2118,203.2899,203.0849,203.2508,51475.0
2023-10-23 15:35:00,208.21,208.23,207.96,208.02,69900.0,203.2508,203.2703,203.0068,203.0653,69900.0
2023-10-23 15:40:00,208.01,208.22,207.96,208.16,64016.0,203.0556,203.2606,203.0068,203.202,64016.0
2023-10-23 15:45:00,208.15,208.36,208.08,208.3,74617.0,203.1922,203.3972,203.1239,203.3387,74617.0
2023-10-23 15:50:00,208.31,208.31,207.91,207.92,75983.0,203.3484,203.3484,202.9579,202.9677,75983.0
2023-10-23 15:55:00,207.94,208.06,207.81,207.9,76606.0,202.9872,203.1044,202.8603,202.9482,76606.0
2023-10-24 09:30:00,209.07,209.53,208.97,209.52,82240.0,204.0903,204.5394,203.9927,204.5296,82240.0
2023-10-24 09:35:00,209.52,209.7,209.4,209.61,63899.0,204.5296,204.7053,204.4125,204.6175,63899.0
2023-10-24 09:40:00,209.6,209.69,209.35,209.46,50704.0,204.6077,204.6956,204.3637,204.471,50704.0
2023-10-24 09:45:00,209.39,209.39,208.98,209.17,36225.0,204.4027,204.4027,204.0025,204.1879,36225.0
2023-10-24 09:50:00,209.18,209.33,209.0,209.25,33770.0,204.1977,204.3441,204.022,204.266,33770.0
2023-10-24 09:55:00,209.23,209.67,209.11,209.67,27949.0,204.2465,204.676,204.1294,204.676,27949.0
2023-10-24 10:00:00,209.7,209.71,209.06,209.22,35987.0,204.7053,204.7151,204.0806,204.2367,35987.0
2023-10-24 10:05:00,209.26,209.67,209.2,209.63,15303.0,204.2758,204.676,204.2172,204.637,15303.0
2023-10-24 10:10:00,209.66,209.72,209.44,209.59,17300.0,204.6663,204.7248,204.4515,204.5979,17300.0
2023-10-24 10:15:00,209.54,209.62,209.36,209.36,20389.0,204.5491,204.6272,204.3734,204.3734,20389.0
2023-10-24 10:20:00,209.4,209.86,209.27,209.79,24712.0,204.4125,204.8615,204.2856,204.7932,24712.0
2023-10-24 10:25:00,209.83,210.0,209.69,210.0,101763.0,204.8322,204.9982,204.6956,204.9982,101763.0
2023-10-24 10:30:00,210.03,210.03,209.78,209.91,16363.0,205.0275,205.0275,204.7834,204.9103,16363.0
2023-10-24 10:35:00,209.93,210.08,209.75,210.04,25666.0,204.9298,205.0763,204.7541,205.0372,25666.0
2023-10-24 10:40:00,210.03,210.03,209.82,209.91,37699.0,205.0275,205.0275,204.8225,204.9103,37699.0
2023-10-24 10:45:00,209.91,210.16,209.83,210.15,45570.0,204.9103,205.1544,204.8322,205.1446,45570.0
2023-10-24 10:50:00,210.17,210.21,209.88,209.89,17364.0,205.1641,205.2032,204.881,204.8908,17364.0
2023-10-24 10:55:00,209.91,209.97,209.8,209.89,16514.0,204.9103,204.9689,204.8029,204.8908,16514.0
2023-10-24 11:00:00,209.88,209.9,209.57,209.83,34848.0,204.881,204.9006,204.5784,204.8322,34848.0
2023-10-24 11:05:00,209.84,209.88,209.72,209.72,25483.0,204.842,204.881,204.7248,204.7248,25483.0
2023-10-24 11:10:00,209.68,209.78,209.57,209.65,27321.0,204.6858,204.7834,204.5784,204.6565,27321.0
2023-10-24 11:15:00,209.63,209.69,209.55,209.59,24177.0,204.637,204.6956,204.5589,204.5979,24177.0
2023-10-24 11:20:00,209.61,209.63,209.17,209.26,40410.0,204.6175,204.637,204.1879,204.2758,40410.0
2023-10-24 11:25:00,209.25,209.35,209.19,209.21,15069.0,204.266,204.3637,204.2075,204.227,15069.0
2023-10-24 11:30:00,209.19,209.3,209.13,209.23,19544.0,204.2075,204.3148,204.1489,204.2465,19544.0
2023-10-24 11:35:00,209.21,209.23,209.0,209.05,32382.0,204.227,204.2465,204.022,204.0708,32382.0
2023-10-24 11:40:00,209.08,209.2,209.01,209.13,21047.0,204.1001,204.2172,204.0317,204.1489,21047.0
2023-10-24 11:45:00,209.12,209.29,209.11,209.17,16538.0,204.1391,204.3051,204.1294,204.1879,16538.0
2023-10-24 11:50:00,209.17,209.23,208.97,209.22,123744.0,204.1879,204.2465,203.9927,204.2367,123744.0
2023-10-24 11:55:00,209.2,209.3,209.07,209.3,20057.0,204.2172,204.3148,204.0903,204.3148,20057.0
2023-10-24 12:00:00,209.31,209.46,209.15,209.25,24198.0,204.3246,204.471,204.1684,204.266,24198.0
2023-10-24 12:05:00,209.25,209.28,209.13,209.17,17958.0,204.266,204.2953,204.1489,204.1879,17958.0
2023-10-24 12:10:00,209.17,209.23,209.13,209.14,37224.0,204.1879,204.2465,204.1489,204.1587,37224.0
2023-10-24 12:15:00,209.13,209.13,208.77,208.78,29757.0,204.1489,204.1489,203.7975,203.8072,29757.0
2023-10-24 12:20:00,208.79,208.8,208.52,208.52,38404.0,203.817,203.8268,203.5534,203.5534,38404.0
2023-10-24 12:25:00,208.52,208.66,208.37,208.45,13981.0,203.5534,203.6901,203.407,203.4851,13981.0
2023-10-24 12:30:00,208.48,208.57,208.4,208.48,25189.0,203.5144,203.6022,203.4363,203.5144,25189.0
2023-10-24 12:35:00,208.49,208.52,208.33,208.48,15655.0,203.5241,203.5534,203.3679,203.5144,15655.0
2023-10-24 12:40:00,208.5,208.5,208.29,208.37,24512.0,203.5339,203.5339,203.3289,203.407,24512.0
2023-10-24 12:45:00,208.34,208.43,208.21,208.23,34709.0,203.3777,203.4656,203.2508,203.2703,34709.0
2023-10-24 12:50:00,208.24,208.28,208.12,208.15,32031.0,203.2801,203.3191,203.1629,203.1922,32031.0
2023-10-24 12:55:00,208.14,208.36,208.12,208.34,12850.0,203.1825,203.3972,203.1629,203.3777,12850.0
2023-10-24 13:00:00,208.33,208.51,208.3,208.43,22376.0,203.3679,203.5437,203.3387,203.4656,22376.0
2023-10-24 13:05:00,208.42,208.57,208.38,208.51,9129.0,203.4558,203.6022,203.4168,203.5437,9129.0
2023-10-24 13:10:00,208.44,208.49,208.25,208.46,17835.0,203.4753,203.5241,203.2899,203.4948,17835.0
2023-10-24 13:15:00,208.37,208.54,208.33,208.52,7326.0,203.407,203.5729,203.3679,203.5534,7326.0
2023-10-24 13:20:00,208.53,208.73,208.53,208.64,23419.0,203.5632,203.7584,203.5632,203.6706,23419.0
2023-10-24 13:25:00,208.6,208.81,208.59,208.81,14438.0,203.6315,203.8365,203.6218,203.8365,14438.0
2023-10-24 13:30:00,208.82,209.02,208.75,208.77,39122.0,203.8463,204.0415,203.7779,203.7975,39122.0
2023-10-24 13:35:00,208.77,208.86,208.71,208.81,20808.0,203.7975,203.8853,203.7389,203.8365,20808.0
2023-10-24 13:40:00,208.84,208.91,208.81,208.91,18848.0,203.8658,203.9341,203.8365,203.9341,18848.0
2023-10-24 13:45:00,208.85,208.94,208.77,208.83,21505.0,203.8756,203.9634,203.7975,203.856,21505.0
2023-10-24 13:50:00,208.85,208.96,208.79,208.86,11197.0,203.8756,203.9829,203.817,203.8853,11197.0
2023-10-24 13:55:00,208.89,208.89,208.66,208.81,18870.0,203.9146,203.9146,203.6901,203.8365,18870.0
2023-10-24 14:00:00,208.82,208.95,208.74,208.8,25562.0,203.8463,203.9732,203.7682,203.8268,25562.0
2023-10-24 14:05:00,208.82,209.03,208.82,208.92,21107.0,203.8463,204.0513,203.8463,203.9439,21107.0
2023-10-24 14:10:00,208.95,208.98,208.82,208.96,12174.0,203.9732,204.0025,203.8463,203.9829,12174.0
2023-10-24 14:15:00,208.97,209.01,208.82,208.94,19596.0,203.9927,204.0317,203.8463,203.9634,19596.0
2023-10-24 14:20:00,208.88,209.05,208.85,209.05,17574.0,203.9048,204.0708,203.8756,204.0708,17574.0
2023-10-24 14:25:00,209.06,209.18,209.03,209.18,24094.0,204.0806,204.1977,204.0513,204.1977,24094.0
2023-10-24 14:30:00,209.19,209.52,209.19,209.35,45199.0,204.2075,204.5296,204.2075,204.3637,45199.0
2023-10-24 14:35:00,209.35,209.42,209.26,209.32,54823.0,204.3637,204.432,204.2758,204.3344,54823.0
2023-10-24 14:40:00,209.33,209.46,209.26,209.45,59282.0,204.3441,204.471,204.2758,204.4613,59282.0
2023-10-24 14:45:00,209.46,209.53,209.4,209.47,107141.0,204.471,204.5394,204.4125,204.4808,107141.0
2023-10-24 14:50:00,209.49,209.53,209.36,209.51,45190.0,204.5003,204.5394,204.3734,204.5198,45190.0
2023-10-24 14:55:00,209.51,209.55,209.41,209.44,26395.0,204.5198,204.5589,204.4222,204.4515,26395.0
2023-10-24 15:00:00,209.44,209.58,209.43,209.51,25582.0,204.4515,204.5882,204.4417,204.5198,25582.0
2023-10-24 15:05:00,209.5,209.5,209.32,209.36,24293.0,204.5101,204.5101,204.3344,204.3734,24293.0
2023-10-24 15:10:00,209.34,209.54,209.34,209.45,20565.0,204.3539,204.5491,204.3539,204.4613,20565.0
2023-10-24 15:15:00,209.49,209.72,209.48,209.64,26493.0,204.5003,204.7248,204.4906,204.6467,26493.0
2023-10-24 15:20:00,209.64,209.75,209.56,209.66,13143.0,204.6467,204.7541,204.5686,204.6663,13143.0
2023-10-24 15:25:00,209.65,209.76,209.61,209.71,28469.0,204.6565,204.7639,204.6175,204.7151,28469.0
2023-10-24 15:30:00,209.72,209.76,209.65,209.68,31895.0,204.7248,204.7639,204.6565,204.6858,31895.0
2023-10-24 15:35:00,209.61,209.7,209.59,209.62,23550.0,204.6175,204.7053,204.5979,204.6272,23550.0
2023-10-24 15:40:00,209.61,209.77,209.61,209.75,68837.0,204.6175,204.7736,204.6175,204.7541,68837.0
2023-10-24 15:45:00,209.74,209.76,209.63,209.63,44827.0,204.7444,204.7639,204.637,204.637,44827.0
2023-10-24 15:50:00,209.65,209.74,209.46,209.5,50046.0,204.6565,204.7444,204.471,204.5101,50046.0
2023-10-24 15:55:00,209.51,209.72,209.49,209.52,32147.0,204.5198,204.7248,204.5003,204.5296,32147.0
2023-10-25 09:30:00,208.45,208.54,208.27,208.3,86555.0,203.4851,203.5729,203.3094,203.3387,86555.0
2023-10-25 09:35:00,208.29,208.29,207.87,208.06,35172.0,203.3289,203.3289,202.9189,203.1044,35172.0
2023-10-25 09:40:00,208.05,208.05,207.68,207.75,33713.0,203.0946,203.0946,202.7334,202.8018,33713.0
2023-10-25 09:45:00,207.65,207.65,207.41,207.54,29996.0,202.7041,202.7041,202.4699,202.5968,29996.0
2023-10-25 09:50:00,207.47,207.63,207.4,207.52,14512.0,202.5284,202.6846,202.4601,202.5772,14512.0
2023-10-25 09:55:00,207.55,207.71,207.51,207.64,22732.0,202.6065,202.7627,202.5675,202.6944,22732.0
2023-10-25 10:00:00,207.6,207.6,207.2,207.31,32601.0,202.6553,202.6553,202.2649,202.3722,32601.0
2023-10-25 10:05:00,207.29,207.39,207.13,207.34,20212.0,202.3527,202.4503,202.1965,202.4015,20212.0
2023-10-25 10:10:00,207.32,207.38,207.1,207.22,46391.0,202.382,202.4406,202.1672,202.2844,46391.0
2023-10-25 10:15:00,207.21,207.31,207.14,207.24,93434.0,202.2746,202.3722,202.2063,202.3039,93434.0
2023-10-25 10:20:00,207.26,207.37,207.16,207.33,69505.0,202.3234,202.4308,202.2258,202.3918,69505.0
2023-10-25 10:25:00,207.3,207.34,207.09,207.21,14808.0,202.3625,202.4015,202.1575,202.2746,14808.0
2023-10-25 10:30:00,207.17,207.52,207.16,207.44,33396.0,202.2356,202.5772,202.2258,202.4991,33396.0
2023-10-25 10:35:00,207.43,207.92,207.28,207.79,77577.0,202.4894,202.9677,202.343,202.8408,77577.0
2023-10-25 10:40:00,207.76,207.84,207.61,207.69,33319.0,202.8115,202.8896,202.6651,202.7432,33319.0
2023-10-25 10:45:00,207.67,208.11,207.65,207.95,62673.0,202.7237,203.1532,202.7041,202.997,62673.0
2023-10-25 10:50:00,207.95,207.97,207.64,207.66,67141.0,202.997,203.0165,202.6944,202.7139,67141.0
2023-10-25 10:55:00,207.64,207.79,207.59,207.65,23477.0,202.6944,202.8408,202.6456,202.7041,23477.0
2023-10-25 11:00:00,207.65,208.25,207.65,208.08,72391.0,202.7041,203.2899,202.7041,203.1239,72391.0
2023-10-25 11:05:00,208.06,208.28,207.97,208.03,59753.0,203.1044,203.3191,203.0165,203.0751,59753.0
2023-10-25 11:10:00,208.03,208.17,207.9,208.15,33753.0,203.0751,203.2118,202.9482,203.1922,33753.0
2023-10-25 11:15:00,208.17,208.22,208.03,208.14,28595.0,203.2118,203.2606,203.0751,203.1825,28595.0
2023-10-25 11:20:00,208.12,208.16,207.72,207.76,43263.0,203.1629,203.202,202.7725,202.8115,43263.0
2023-10-25 11:25:00,207.76,208.12,207.64,208.06,63085.0,202.8115,203.1629,202.6944,203.1044,63085.0
2023-10-25 11:30:00,208.04,208.09,207.76,207.8,48029.0,203.0849,203.1337,202.8115,202.8506,48029.0
2023-10-25 11:35:00,207.83,207.92,207.73,207.87,19661.0,202.8799,202.9677,202.7822,202.9189,19661.0
2023-10-25 11:40:00,207.85,207.95,207.52,207.76,57201.0,202.8994,202.997,202.5772,202.8115,57201.0
2023-10-25 11:45:00,207.74,207.91,207.62,207.65,25431.0,202.792,202.9579,202.6749,202.7041,25431.0
2023-10-25 11:50:00,207.64,207.66,207.43,207.58,20404.0,202.6944,202.7139,202.4894,202.6358,20404.0
2023-10-25 11:55:00,207.55,207.6,207.37,207.43,21744.0,202.6065,202.6553,202.4308,202.4894,21744.0
2023-10-25 12:00:00,207.35,207.35,207.22,207.26,21193.0,202.4113,202.4113,202.2844,202.3234,21193.0
2023-10-25 12:05:00,207.27,207.36,207.1,207.21,28687.0,202.3332,202.421,202.1672,202.2746,28687.0
2023-10-25 12:10:00,207.25,207.25,207.02,207.17,55004.0,202.3137,202.3137,202.0891,202.2356,55004.0
2023-10-25 12:15:00,207.15,207.17,207.03,207.11,31247.0,202.2161,202.2356,202.0989,202.177,31247.0
2023-10-25 12:20:00,207.07,207.31,207.05,207.29,42347.0,202.138,202.3722,202.1184,202.3527,42347.0
2023-10-25 12:25:00,207.26,207.37,207.19,207.19,11019.0,202.3234,202.4308,202.2551,202.2551,11019.0
2023-10-25 12:30:00,207.17,207.45,207.15,207.34,21279.0,202.2356,202.5089,202.2161,202.4015,21279.0
2023-10-25 12:35:00,207.32,207.33,207.13,207.14,28386.0,202.382,202.3918,202.1965,202.2063,28386.0
2023-10-25 12:40:00,207.1,207.15,206.82,207.06,27160.0,202.1672,202.2161,201.8939,202.1282,27160.0
2023-10-25 12:45:00,207.06,207.09,206.86,206.86,21237.0,202.1282,202.1575,201.933,201.933,21237.0
2023-10-25 12:50:00,206.86,206.88,206.77,206.83,29423.0,201.933,201.9525,201.8451,201.9037,29423.0
2023-10-25 12:55:00,206.83,206.89,206.74,206.86,21130.0,201.9037,201.9622,201.8158,201.933,21130.0
2023-10-25 13:00:00,206.82,206.98,206.54,206.61,26758.0,201.8939,202.0501,201.6206,201.6889,26758.0
2023-10-25 13:05:00,206.63,206.79,206.57,206.79,39217.0,201.7084,201.8646,201.6499,201.8646,39217.0
2023-10-25 13:10:00,206.77,206.88,206.67,206.86,15822.0,201.8451,201.9525,201.7475,201.933,15822.0
2023-10-25 13:15:00,206.84,206.97,206.64,206.86,41755.0,201.9134,202.0403,201.7182,201.933,41755.0
2023-10-25 13:20:00,206.86,206.9,206.71,206.83,25126.0,201.933,201.972,201.7865,201.9037,25126.0
2023-10-25 13:25:00,206.82,206.82,206.47,206.55,41489.0,201.8939,201.8939,201.5522,201.6303,41489.0
2023-10-25 13:30:00,206.53,206.53,206.3,206.4,27491.0,201.6108,201.6108,201.3863,201.4839,27491.0
2023-10-25 13:35:00,206.41,206.42,206.28,206.28,15348.0,201.4937,201.5034,201.3668,201.3668,15348.0
2023-10-25 13:40:00,206.28,206.35,206.17,206.22,22104.0,201.3668,201.4351,201.2594,201.3082,22104.0
2023-10-25 13:45:00,206.23,206.27,206.11,206.12,17119.0,201.318,201.357,201.2008,201.2106,17119.0
2023-10-25 13:50:00,206.12,206.25,206.08,206.18,27311.0,201.2106,201.3375,201.1715,201.2692,27311.0
2023-10-25 13:55:00,206.27,206.47,206.27,206.43,71244.0,201.357,201.5522,201.357,201.5132,71244.0
2023-10-25 14:00:00,206.43,206.55,206.35,206.37,19176.0,201.5132,201.6303,201.4351,201.4546,19176.0
2023-10-25 14:05:00,206.38,206.45,206.33,206.38,21366.0,201.4644,201.5327,201.4156,201.4644,21366.0
2023-10-25 14:10:00,206.4,206.66,206.27,206.59,17142.0,201.4839,201.7377,201.357,201.6694,17142.0
2023-10-25 14:15:00,206.64,206.69,206.54,206.61,16155.0,201.7182,201.767,201.6206,201.6889,16155.0
2023-10-25 14:20:00,206.58,206.71,206.55,206.6,12559.0,201.6596,201.7865,201.6303,201.6792,12559.0
2023-10-25 14:25:00,206.59,206.66,206.41,206.47,20264.0,201.6694,201.7377,201.4937,201.5522,20264.0
2023-10-25 14:30:00,206.46,206.6,206.4,206.43,21576.0,201.5425,201.6792,201.4839,201.5132,21576.0
2023-10-25 14:35:00,206.44,206.45,206.28,206.34,42553.0,201.523,201.5327,201.3668,201.4253,42553.0
2023-10-25 14:40:00,206.35,206.37,206.21,206.21,21462.0,201.4351,201.4546,201.2984,201.2984,21462.0
2023-10-25 14:45:00,206.23,206.36,206.18,206.2,44572.0,201.318,201.4449,201.2692,201.2887,44572.0
2023-10-25 14:50:00,206.21,206.48,206.17,206.45,41563.0,201.2984,201.562,201.2594,201.5327,41563.0
2023-10-25 14:55:00,206.5,206.61,206.38,206.43,27694.0,201.5815,201.6889,201.4644,201.5132,27694.0
2023-10-25 15:00:00,206.44,206.51,206.26,206.29,29698.0,201.523,201.5913,201.3472,201.3765,29698.0
2023-10-25 15:05:00,206.26,206.38,206.21,206.33,49938.0,201.3472,201.4644,201.2984,201.4156,49938.0
2023-10-25 15:10:00,206.36,206.43,206.24,206.24,29877.0,201.4449,201.5132,201.3277,201.3277,29877.0
2023-10-25 15:15:00,206.26,206.42,206.26,206.37,20363.0,201.3472,201.5034,201.3472,201.4546,20363.0
2023-10-25 15:20:00,206.35,206.58,206.35,206.57,22013.0,201.4351,201.6596,201.4351,201.6499,22013.0
2023-10-25 15:25:00,206.54,206.63,206.38,206.53,34989.0,201.6206,201.7084,201.4644,201.6108,34989.0
2023-10-25 15:30:00,206.56,206.78,206.51,206.64,20984.0,201.6401,201.8549,201.5913,201.7182,20984.0
2023-10-25 15:35:00,206.63,206.74,206.59,206.61,26379.0,201.7084,201.8158,201.6694,201.6889,26379.0
2023-10-25 15:40:00,206.63,206.63,206.37,206.39,39092.0,201.7084,201.7084,201.4546,201.4742,39092.0
2023-10-25 15:45:00,206.39,206.58,206.34,206.53,41053.0,201.4742,201.6596,201.4253,201.6108,41053.0
2023-10-25 15:50:00,206.53,206.62,206.32,206.36,41744.0,201.6108,201.6987,201.4058,201.4449,41744.0
2023-10-25 15:55:00,206.36,206.4,206.28,206.33,40118.0,201.4449,201.4839,201.3668,201.4156,40118.0
2023-10-26 09:30:00,205.92,206.36,205.78,206.23,104509.0,201.0153,201.4449,200.8787,201.318,104509.0
2023-10-26 09:35:00,206.22,206.29,205.67,205.67,33255.0,201.3082,201.3765,200.7713,200.7713,33255.0
2023-10-26 09:40:00,205.64,206.28,205.64,206.1,47924.0,200.742,201.3668,200.742,201.1911,47924.0
2023-10-26 09:45:00,206.13,206.24,205.67,205.72,24055.0,201.2203,201.3277,200.7713,200.8201,24055.0
2023-10-26 09:50:00,205.73,205.81,205.58,205.78,37163.0,200.8299,200.908,200.6834,200.8787,37163.0
2023-10-26 09:55:00,205.79,205.81,205.37,205.43,28173.0,200.8884,200.908,200.4784,200.537,28173.0
2023-10-26 10:00:00,205.41,205.41,205.01,205.21,64621.0,200.5175,200.5175,200.127,200.3223,64621.0
2023-10-26 10:05:00,205.18,205.35,205.08,205.1,36448.0,200.293,200.4589,200.1954,200.2149,36448.0
2023-10-26 10:10:00,205.09,205.33,205.09,205.19,43254.0,200.2051,200.4394,200.2051,200.3027,43254.0
2023-10-26 10:15:00,205.14,205.35,205.1,205.1,24129.0,200.2539,200.4589,200.2149,200.2149,24129.0
2023-10-26 10:20:00,205.18,205.37,205.01,205.05,84275.0,200.293,200.4784,200.127,200.1661,84275.0
2023-10-26 10:25:00,205.06,205.69,205.06,205.56,127088.0,200.1758,200.7908,200.1758,200.6639,127088.0
2023-10-26 10:30:00,205.51,205.57,205.14,205.22,30197.0,200.6151,200.6737,200.2539,200.332,30197.0
2023-10-26 10:35:00,205.24,205.27,204.97,205.13,71784.0,200.3515,200.3808,200.088,200.2442,71784.0
2023-10-26 10:40:00,205.13,205.59,205.12,205.58,53958.0,200.2442,200.6932,200.2344,200.6834,53958.0
2023-10-26 10:45:00,205.57,206.03,205.54,206.03,45501.0,200.6737,201.1227,200.6444,201.1227,45501.0
2023-10-26 10:50:00,206.02,206.28,206.0,206.14,41855.0,201.113,201.3668,201.0934,201.2301,41855.0
2023-10-26 10:55:00,206.16,206.2,205.95,206.03,24197.0,201.2496,201.2887,201.0446,201.1227,24197.0
2023-10-26 11:00:00,206.01,206.17,205.76,205.77,35509.0,201.1032,201.2594,200.8592,200.8689,35509.0
2023-10-26 11:05:00,205.78,205.79,205.48,205.63,90788.0,200.8787,200.8884,200.5858,200.7323,90788.0
2023-10-26 11:10:00,205.64,205.78,205.19,205.21,40765.0,200.742,200.8787,200.3027,200.3223,40765.0
2023-10-26 11:15:00,205.18,205.39,205.04,205.3,23511.0,200.293,200.498,200.1563,200.4101,23511.0
2023-10-26 11:20:00,205.31,205.31,205.07,205.1,36080.0,200.4199,200.4199,200.1856,200.2149,36080.0
2023-10-26 11:25:00,205.14,205.24,204.97,205.07,41576.0,200.2539,200.3515,200.088,200.1856,41576.0
2023-10-26 11:30:00,205.08,205.23,205.04,205.18,12692.0,200.1954,200.3418,200.1563,200.293,12692.0
2023-10-26 11:35:00,205.17,205.33,205.11,205.21,12693.0,200.2832,200.4394,200.2246,200.3223,12693.0
2023-10-26 11:40:00,205.19,205.23,204.84,204.91,61069.0,200.3027,200.3418,199.9611,200.0294,61069.0
2023-10-26 11:45:00,204.92,205.22,204.92,205.12,44147.0,200.0392,200.332,200.0392,200.2344,44147.0
2023-10-26 11:50:00,205.12,205.21,205.06,205.13,32077.0,200.2344,200.3223,200.1758,200.2442,32077.0
2023-10-26 11:55:00,205.15,205.32,205.11,205.13,33951.0,200.2637,200.4296,200.2246,200.2442,33951.0
2023-10-26 12:00:00,205.11,205.11,204.85,204.85,40007.0,200.2246,200.2246,199.9708,199.9708,40007.0
2023-10-26 12:05:00,204.85,204.86,204.47,204.5,50763.0,199.9708,199.9806,199.5999,199.6292,50763.0
2023-10-26 12:10:00,204.51,204.52,204.4,204.49,35604.0,199.6389,199.6487,199.5316,199.6194,35604.0
2023-10-26 12:15:00,204.5,204.5,204.0,204.03,45454.0,199.6292,199.6292,199.1411,199.1704,45454.0
2023-10-26 12:20:00,204.06,204.22,204.01,204.12,24368.0,199.1997,199.3558,199.1508,199.2582,24368.0
2023-10-26 12:25:00,204.11,204.33,204.05,204.31,58712.0,199.2485,199.4632,199.1899,199.4437,58712.0
2023-10-26 12:30:00,204.31,204.4,204.21,204.29,44540.0,199.4437,199.5316,199.3461,199.4242,44540.0
2023-10-26 12:35:00,204.27,204.35,204.02,204.03,52251.0,199.4046,199.4827,199.1606,199.1704,52251.0
2023-10-26 12:40:00,204.01,204.2,203.99,204.11,33300.0,199.1508,199.3363,199.1313,199.2485,33300.0
2023-10-26 12:45:00,204.1,204.1,203.91,203.98,40669.0,199.2387,199.2387,199.0532,199.1216,40669.0
2023-10-26 12:50:00,203.99,204.06,203.94,203.97,20861.0,199.1313,199.1997,199.0825,199.1118,20861.0
2023-10-26 12:55:00,203.96,204.12,203.89,203.9,44470.0,199.102,199.2582,199.0337,199.0435,44470.0
2023-10-26 13:00:00,203.88,204.43,203.8,204.27,75754.0,199.0239,199.5608,198.9458,199.4046,75754.0
2023-10-26 13:05:00,204.24,204.43,204.2,204.29,21931.0,199.3754,199.5608,199.3363,199.4242,21931.0
2023-10-26 13:10:00,204.31,204.33,204.18,204.25,32968.0,199.4437,199.4632,199.3168,199.3851,32968.0
2023-10-26 13:15:00,204.28,204.4,204.27,204.31,28021.0,199.4144,199.5316,199.4046,199.4437,28021.0
2023-10-26 13:20:00,204.32,204.32,203.85,203.87,37376.0,199.4535,199.4535,198.9947,199.0142,37376.0
2023-10-26 13:25:00,203.89,204.04,203.84,203.91,27059.0,199.0337,199.1801,198.9849,199.0532,27059.0
2023-10-26 13:30:00,203.89,204.15,203.63,204.14,41725.0,199.0337,199.2875,198.7799,199.2777,41725.0
2023-10-26 13:35:00,204.1,204.22,204.04,204.07,37194.0,199.2387,199.3558,199.1801,199.2094,37194.0
2023-10-26 13:40:00,204.06,204.37,204.06,204.31,31586.0,199.1997,199.5023,199.1997,199.4437,31586.0
2023-10-26 13:45:00,204.32,204.59,204.32,204.51,66962.0,199.4535,199.717,199.4535,199.6389,66962.0
2023-10-26 13:50:00,204.5,204.55,204.4,204.51,18936.0,199.6292,199.678,199.5316,199.6389,18936.0
2023-10-26 13:55:00,204.54,204.69,204.43,204.68,33531.0,199.6682,199.8146,199.5608,199.8049,33531.0
2023-10-26 14:00:00,204.66,204.75,204.53,204.56,19487.0,199.7854,199.8732,199.6585,199.6877,19487.0
2023-10-26 14:05:00,204.61,204.8,204.6,204.69,89305.0,199.7366,199.922,199.7268,199.8146,89305.0
2023-10-26 14:10:00,204.67,204.98,204.67,204.93,112586.0,199.7951,200.0977,199.7951,200.0489,112586.0
2023-10-26 14:15:00,204.97,205.0,204.78,204.84,23087.0,200.088,200.1173,199.9025,199.9611,23087.0
2023-10-26 14:20:00,204.83,204.9,204.72,204.73,22623.0,199.9513,200.0196,199.8439,199.8537,22623.0
2023-10-26 14:25:00,204.71,204.96,204.59,204.96,26159.0,199.8342,200.0782,199.717,200.0782,26159.0
2023-10-26 14:30:00,204.88,205.35,204.82,205.24,42470.0,200.0001,200.4589,199.9415,200.3515,42470.0
2023-10-26 14:35:00,205.22,205.29,205.07,205.12,36772.0,200.332,200.4004,200.1856,200.2344,36772.0
2023-10-26 14:40:00,205.09,205.33,205.0,205.12,29736.0,200.2051,200.4394,200.1173,200.2344,29736.0
2023-10-26 14:45:00,205.12,205.38,205.1,205.24,43001.0,200.2344,200.4882,200.2149,200.3515,43001.0
2023-10-26 14:50:00,205.25,205.53,205.22,205.52,26527.0,200.3613,200.6346,200.332,200.6249,26527.0
2023-10-26 14:55:00,205.52,205.64,205.47,205.63,38848.0,200.6249,200.742,200.5761,200.7323,38848.0
2023-10-26 15:00:00,205.64,205.86,205.63,205.78,45846.0,200.742,200.9568,200.7323,200.8787,45846.0
2023-10-26 15:05:00,205.79,205.82,205.51,205.52,29358.0,200.8884,200.9177,200.6151,200.6249,29358.0
2023-10-26 15:10:00,205.54,205.56,205.17,205.21,23972.0,200.6444,200.6639,200.2832,200.3223,23972.0
2023-10-26 15:15:00,205.16,205.34,205.06,205.19,35355.0,200.2735,200.4492,200.1758,200.3027,35355.0
2023-10-26 15:20:00,205.17,205.31,205.04,205.15,22799.0,200.2832,200.4199,200.1563,200.2637,22799.0
2023-10-26 15:25:00,205.08,205.17,204.96,204.96,28416.0,200.1954,200.2832,200.0782,200.0782,28416.0
2023-10-26 15:30:00,204.94,205.01,204.8,204.84,37814.0,200.0587,200.127,199.922,199.9611,37814.0
2023-10-26 15:35:00,204.82,204.83,204.35,204.46,34642.0,199.9415,199.9513,199.4827,199.5901,34642.0
2023-10-26 15:40:00,204.42,204.42,204.2,204.2,24701.0,199.5511,199.5511,199.3363,199.3363,24701.0
2023-10-26 15:45:00,204.17,204.3,204.05,204.23,35788.0,199.307,199.4339,199.1899,199.3656,35788.0
2023-10-26 15:50:00,204.25,204.56,204.19,204.24,34405.0,199.3851,199.6877,199.3266,199.3754,34405.0
2023-10-26 15:55:00,204.21,204.37,204.1,204.16,42013.0,199.3461,199.5023,199.2387,199.2973,42013.0
2023-10-27 09:30:00,205.0,205.11,204.8,204.86,70888.0,200.1173,200.2246,199.922,199.9806,70888.0
2023-10-27 09:35:00,204.84,204.88,204.52,204.56,101254.0,199.9611,200.0001,199.6487,199.6877,101254.0
2023-10-27 09:40:00,204.56,204.58,204.27,204.46,36932.0,199.6877,199.7073,199.4046,199.5901,36932.0
2023-10-27 09:45:00,204.48,204.61,204.12,204.16,41975.0,199.6096,199.7366,199.2582,199.2973,41975.0
2023-10-27 09:50:00,204.15,204.35,204.09,204.13,39597.0,199.2875,199.4827,199.2289,199.268,39597.0
2023-10-27 09:55:00,204.2,204.38,204.18,204.3,27134.0,199.3363,199.512,199.3168,199.4339,27134.0
2023-10-27 10:00:00,204.34,204.5,203.89,204.45,106898.0,199.473,199.6292,199.0337,199.5804,106898.0
2023-10-27 10:05:00,204.44,204.62,204.15,204.3,12954.0,199.5706,199.7463,199.2875,199.4339,12954.0
2023-10-27 10:10:00,204.34,204.79,204.29,204.62,80859.0,199.473,199.9123,199.4242,199.7463,80859.0
2023-10-27 10:15:00,204.63,204.64,204.16,204.18,20797.0,199.7561,199.7658,199.2973,199.3168,20797.0
2023-10-27 10:20:00,204.24,204.53,204.16,204.28,71458.0,199.3754,199.6585,199.2973,199.4144,71458.0
2023-10-27 10:25:00,204.24,204.52,204.21,204.26,20627.0,199.3754,199.6487,199.3461,199.3949,20627.0
2023-10-27 10:30:00,204.26,204.39,204.12,204.27,302384.0,199.3949,199.5218,199.2582,199.4046,302384.0
2023-10-27 10:35:00,204.3,204.56,204.1,204.1,23340.0,199.4339,199.6877,199.2387,199.2387,23340.0
2023-10-27 10:40:00,204.07,204.14,203.73,203.84,58718.0,199.2094,199.2777,198.8775,198.9849,58718.0
2023-10-27 10:45:00,203.86,204.18,203.82,204.11,29334.0,199.0044,199.3168,198.9654,199.2485,29334.0
2023-10-27 10:50:00,204.22,204.44,204.16,204.33,29642.0,199.3558,199.5706,199.2973,199.4632,29642.0
2023-10-27 10:55:00,204.33,204.52,204.32,204.5,23288.0,199.4632,199.6487,199.4535,199.6292,23288.0
2023-10-27 11:00:00,204.53,204.57,204.37,204.4,32559.0,199.6585,199.6975,199.5023,199.5316,32559.0
2023-10-27 11:05:00,204.39,204.74,204.37,204.7,30076.0,199.5218,199.8635,199.5023,199.8244,30076.0
2023-10-27 11:10:00,204.69,204.86,204.54,204.86,47179.0,199.8146,199.9806,199.6682,199.9806,47179.0
2023-10-27 11:15:00,204.87,205.07,204.82,204.85,67480.0,199.9904,200.1856,199.9415,199.9708,67480.0
2023-10-27 11:20:00,204.86,205.0,204.78,204.93,19445.0,199.9806,200.1173,199.9025,200.0489,19445.0
2023-10-27 11:25:00,204.93,204.98,204.77,204.78,24807.0,200.0489,200.0977,199.8927,199.9025,24807.0
2023-10-27 11:30:00,204.79,204.81,204.39,204.4,39331.0,199.9123,199.9318,199.5218,199.5316,39331.0
2023-10-27 11:35:00,204.43,204.74,204.36,204.57,24769.0,199.5608,199.8635,199.4925,199.6975,24769.0
2023-10-27 11:40:00,204.59,204.64,204.44,204.47,29481.0,199.717,199.7658,199.5706,199.5999,29481.0
2023-10-27 11:45:00,204.45,204.49,204.25,204.44,28077.0,199.5804,199.6194,199.3851,199.5706,28077.0
2023-10-27 11:50:00,204.41,204.53,204.35,204.37,23206.0,199.5413,199.6585,199.4827,199.5023,23206.0
2023-10-27 11:55:00,204.35,204.54,204.35,204.54,27067.0,199.4827,199.6682,199.4827,199.6682,27067.0
2023-10-27 12:00:00,204.51,204.58,204.2,204.32,36739.0,199.6389,199.7073,199.3363,199.4535,36739.0
2023-10-27 12:05:00,204.32,204.52,204.3,204.47,18414.0,199.4535,199.6487,199.4339,199.5999,18414.0
2023-10-27 12:10:00,204.47,204.5,204.19,204.22,26045.0,199.5999,199.6292,199.3266,199.3558,26045.0
2023-10-27 12:15:00,204.2,204.38,204.17,204.37,20327.0,199.3363,199.512,199.307,199.5023,20327.0
2023-10-27 12:20:00,204.38,204.41,204.11,204.12,28304.0,199.512,199.5413,199.2485,199.2582,28304.0
2023-10-27 12:25:00,204.1,204.18,203.84,204.06,40192.0,199.2387,199.3168,198.9849,199.1997,40192.0
2023-10-27 12:30:00,204.01,204.05,203.9,203.99,11306.0,199.1508,199.1899,199.0435,199.1313,11306.0
2023-10-27 12:35:00,204.07,204.23,204.03,204.23,19054.0,199.2094,199.3656,199.1704,199.3656,19054.0
2023-10-27 12:40:00,204.23,204.23,204.04,204.05,10459.0,199.3656,199.3656,199.1801,199.1899,10459.0
2023-10-27 12:45:00,204.01,204.03,203.87,203.91,28541.0,199.1508,199.1704,199.0142,199.0532,28541.0
2023-10-27 12:50:00,203.9,203.9,203.67,203.82,23876.0,199.0435,199.0435,198.8189,198.9654,23876.0
2023-10-27 12:55:00,203.81,203.81,203.65,203.69,33827.0,198.9556,198.9556,198.7994,198.8385,33827.0
2023-10-27 13:00:00,203.7,203.81,203.63,203.65,30780.0,198.8482,198.9556,198.7799,198.7994,30780.0
2023-10-27 13:05:00,203.63,203.63,203.18,203.27,58033.0,198.7799,198.7799,198.3406,198.4285,58033.0
2023-10-27 13:10:00,203.28,203.43,203.12,203.18,26613.0,198.4382,198.5847,198.282,198.3406,26613.0
2023-10-27 13:15:00,203.17,203.25,202.94,203.07,103080.0,198.3308,198.4089,198.1063,198.2332,103080.0
2023-10-27 13:20:00,203.1,203.23,202.96,203.18,20856.0,198.2625,198.3894,198.1259,198.3406,20856.0
2023-10-27 13:25:00,203.17,203.38,203.08,203.14,44161.0,198.3308,198.5358,198.243,198.3016,44161.0
2023-10-27 13:30:00,203.14,203.2,202.97,203.16,35162.0,198.3016,198.3601,198.1356,198.3211,35162.0
2023-10-27 13:35:00,203.15,203.23,202.94,203.06,43349.0,198.3113,198.3894,198.1063,198.2235,43349.0
2023-10-27 13:40:00,203.02,203.32,202.9,203.18,36608.0,198.1844,198.4773,198.0673,198.3406,36608.0
2023-10-27 13:45:00,203.16,203.18,202.97,203.04,45506.0,198.3211,198.3406,198.1356,198.2039,45506.0
2023-10-27 13:50:00,203.13,203.2,202.88,202.92,25534.0,198.2918,198.3601,198.0478,198.0868,25534.0
2023-10-27 13:55:00,202.91,203.01,202.86,202.98,36310.0,198.077,198.1747,198.0282,198.1454,36310.0
2023-10-27 14:00:00,202.97,203.05,202.83,202.89,36588.0,198.1356,198.2137,197.9989,198.0575,36588.0
2023-10-27 14:05:00,202.88,202.93,202.62,202.84,49786.0,198.0478,198.0966,197.7939,198.0087,49786.0
2023-10-27 14:10:00,202.83,203.0,202.81,202.97,23054.0,197.9989,198.1649,197.9794,198.1356,23054.0
2023-10-27 14:15:00,202.92,203.26,202.91,203.01,91954.0,198.0868,198.4187,198.077,198.1747,91954.0
2023-10-27 14:20:00,203.0,203.0,202.67,202.81,34936.0,198.1649,198.1649,197.8428,197.9794,34936.0
2023-10-27 14:25:00,202.75,202.83,202.6,202.68,31935.0,197.9209,197.9989,197.7744,197.8525,31935.0
2023-10-27 14:30:00,202.66,203.14,202.6,203.03,30651.0,197.833,198.3016,197.7744,198.1942,30651.0
2023-10-27 14:35:00,203.03,203.28,202.98,203.22,27124.0,198.1942,198.4382,198.1454,198.3797,27124.0
2023-10-27 14:40:00,203.22,203.24,203.1,203.2,21910.0,198.3797,198.3992,198.2625,198.3601,21910.0
2023-10-27 14:45:00,203.26,203.34,202.89,202.9,27331.0,198.4187,198.4968,198.0575,198.0673,27331.0
2023-10-27 14:50:00,202.91,202.97,202.77,202.8,30246.0,198.077,198.1356,197.9404,197.9697,30246.0
2023-10-27 14:55:00,202.8,202.81,202.45,202.57,68126.0,197.9697,197.9794,197.628,197.7451,68126.0
2023-10-27 15:00:00,202.58,202.75,202.51,202.64,43302.0,197.7549,197.9209,197.6866,197.8135,43302.0
2023-10-27 15:05:00,202.63,202.79,202.61,202.69,16776.0,197.8037,197.9599,197.7842,197.8623,16776.0
2023-10-27 15:10:00,202.71,202.9,202.58,202.78,53604.0,197.8818,198.0673,197.7549,197.9501,53604.0
2023-10-27 15:15:00,202.77,202.9,202.71,202.77,27307.0,197.9404,198.0673,197.8818,197.9404,27307.0
2023-10-27 15:20:00,202.74,202.81,202.61,202.76,25727.0,197.9111,197.9794,197.7842,197.9306,25727.0
2023-10-27 15:25:00,202.8,203.05,202.76,203.03,60503.0,197.9697,198.2137,197.9306,198.1942,60503.0
2023-10-27 15:30:00,203.03,203.13,202.72,202.75,30960.0,198.1942,198.2918,197.8916,197.9209,30960.0
2023-10-27 15:35:00,202.75,202.75,202.5,202.5,44318.0,197.9209,197.9209,197.6768,197.6768,44318.0
2023-10-27 15:40:00,202.5,202.72,202.44,202.51,44392.0,197.6768,197.8916,197.6182,197.6866,44392.0
2023-10-27 15:45:00,202.5,202.74,202.49,202.74,34371.0,197.6768,197.9111,197.667,197.9111,34371.0
2023-10-27 15:50:00,202.71,202.93,202.64,202.89,46157.0,197.8818,198.0966,197.8135,198.0575,46157.0
2023-10-27 15:55:00,202.88,203.21,202.77,203.12,122160.0,198.0478,198.3699,197.9404,198.282,122160.0
2023-10-30 09:30:00,204.53,204.99,204.53,204.97,145575.0,199.6585,200.1075,199.6585,200.088,145575.0
2023-10-30 09:35:00,204.98,205.23,204.91,205.17,37830.0,200.0977,200.3418,200.0294,200.2832,37830.0
2023-10-30 09:40:00,205.19,205.23,205.03,205.17,25025.0,200.3027,200.3418,200.1465,200.2832,25025.0
2023-10-30 09:45:00,205.18,205.33,205.16,205.27,36279.0,200.293,200.4394,200.2735,200.3808,36279.0
2023-10-30 09:50:00,205.28,205.33,205.06,205.21,30360.0,200.3906,200.4394,200.1758,200.3223,30360.0
2023-10-30 09:55:00,205.16,205.28,205.01,205.1,49467.0,200.2735,200.3906,200.127,200.2149,49467.0
2023-10-30 10:00:00,205.14,205.16,204.75,204.83,98616.0,200.2539,200.2735,199.8732,199.9513,98616.0
2023-10-30 10:05:00,204.77,204.99,204.71,204.93,16984.0,199.8927,200.1075,199.8342,200.0489,16984.0
2023-10-30 10:10:00,204.92,204.95,204.58,204.6,38535.0,200.0392,200.0685,199.7073,199.7268,38535.0
2023-10-30 10:15:00,204.58,204.61,204.2,204.31,58951.0,199.7073,199.7366,199.3363,199.4437,58951.0
2023-10-30 10:20:00,204.32,204.32,204.09,204.18,266584.0,199.4535,199.4535,199.2289,199.3168,266584.0
2023-10-30 10:25:00,204.15,204.21,203.95,204.15,54646.0,199.2875,199.3461,199.0923,199.2875,54646.0
2023-10-30 10:30:00,204.14,204.14,203.92,204.07,52051.0,199.2777,199.2777,199.063,199.2094,52051.0
2023-10-30 10:35:00,204.06,204.2,203.95,203.98,159305.0,199.1997,199.3363,199.0923,199.1216,159305.0
2023-10-30 10:40:00,204.02,204.14,203.8,203.8,36747.0,199.1606,199.2777,198.9458,198.9458,36747.0
2023-10-30 10:45:00,203.77,204.15,203.76,204.08,33586.0,198.9166,199.2875,198.9068,199.2192,33586.0
2023-10-30 10:50:00,204.12,204.4,204.06,204.28,26018.0,199.2582,199.5316,199.1997,199.4144,26018.0
2023-10-30 10:55:00,204.25,204.26,204.05,204.14,21731.0,199.3851,199.3949,199.1899,199.2777,21731.0
2023-10-30 11:00:00,204.17,204.57,204.17,204.53,27574.0,199.307,199.6975,199.307,199.6585,27574.0
2023-10-30 11:05:00,204.53,204.64,204.52,204.58,16116.0,199.6585,199.7658,199.6487,199.7073,16116.0
2023-10-30 11:10:00,204.56,204.71,204.45,204.45,50951.0,199.6877,199.8342,199.5804,199.5804,50951.0
2023-10-30 11:15:00,204.45,204.46,204.26,204.29,36818.0,199.5804,199.5901,199.3949,199.4242,36818.0
2023-10-30 11:20:00,204.3,204.33,203.93,204.04,21909.0,199.4339,199.4632,199.0727,199.1801,21909.0
2023-10-30 11:25:00,204.03,204.17,203.99,204.17,20895.0,199.1704,199.307,199.1313,199.307,20895.0
2023-10-30 11:30:00,204.17,204.51,204.16,204.48,34049.0,199.307,199.6389,199.2973,199.6096,34049.0
2023-10-30 11:35:00,204.47,204.63,204.29,204.3,26948.0,199.5999,199.7561,199.4242,199.4339,26948.0
2023-10-30 11:40:00,204.24,204.39,204.21,204.39,33342.0,199.3754,199.5218,199.3461,199.5218,33342.0
2023-10-30 11:45:00,204.37,204.44,204.3,204.36,24447.0,199.5023,199.5706,199.4339,199.4925,24447.0
2023-10-30 11:50:00,204.35,204.58,204.3,204.56,21972.0,199.4827,199.7073,199.4339,199.6877,21972.0
2023-10-30 11:55:00,204.54,204.7,204.5,204.69,20887.0,199.6682,199.8244,199.6292,199.8146,20887.0
2023-10-30 12:00:00,204.67,204.75,204.64,204.73,30608.0,199.7951,199.8732,199.7658,199.8537,30608.0
2023-10-30 12:05:00,204.71,204.73,204.47,204.56,28294.0,199.8342,199.8537,199.5999,199.6877,28294.0
2023-10-30 12:10:00,204.56,204.8,204.54,204.71,40727.0,199.6877,199.922,199.6682,199.8342,40727.0
2023-10-30 12:15:00,204.69,204.79,204.43,204.49,41743.0,199.8146,199.9123,199.5608,199.6194,41743.0
2023-10-30 12:20:00,204.51,204.52,204.38,204.44,20152.0,199.6389,199.6487,199.512,199.5706,20152.0
2023-10-30 12:25:00,204.44,204.5,204.36,204.38,31801.0,199.5706,199.6292,199.4925,199.512,31801.0
2023-10-30 12:30:00,204.37,204.53,204.35,204.52,16180.0,199.5023,199.6585,199.4827,199.6487,16180.0
2023-10-30 12:35:00,204.55,204.67,204.38,204.4,20910.0,199.678,199.7951,199.512,199.5316,20910.0
2023-10-30 12:40:00,204.4,204.4,204.07,204.13,20602.0,199.5316,199.5316,199.2094,199.268,20602.0
2023-10-30 12:45:00,204.08,204.22,203.98,204.21,32942.0,199.2192,199.3558,199.1216,199.3461,32942.0
2023-10-30 12:50:00,204.24,204.32,204.13,204.13,28227.0,199.3754,199.4535,199.268,199.268,28227.0
2023-10-30 12:55:00,204.16,204.26,204.1,204.26,30414.0,199.2973,199.3949,199.2387,199.3949,30414.0
2023-10-30 13:00:00,204.27,204.35,204.17,204.34,11697.0,199.4046,199.4827,199.307,199.473,11697.0
2023-10-30 13:05:00,204.32,204.48,204.31,204.46,20269.0,199.4535,199.6096,199.4437,199.5901,20269.0
2023-10-30 13:10:00,204.46,204.48,204.34,204.4,14305.0,199.5901,199.6096,199.473,199.5316,14305.0
2023-10-30 13:15:00,204.42,204.52,204.4,204.45,10292.0,199.5511,199.6487,199.5316,199.5804,10292.0
2023-10-30 13:20:00,204.43,204.77,204.37,204.77,16809.0,199.5608,199.8927,199.5023,199.8927,16809.0
2023-10-30 13:25:00,204.78,205.2,204.75,205.16,38610.0,199.9025,200.3125,199.8732,200.2735,38610.0
2023-10-30 13:30:00,205.16,205.32,205.04,205.04,20812.0,200.2735,200.4296,200.1563,200.1563,20812.0
2023-10-30 13:35:00,205.04,205.12,204.94,205.08,20728.0,200.1563,200.2344,200.0587,200.1954,20728.0
2023-10-30 13:40:00,205.07,205.22,205.05,205.2,21537.0,200.1856,200.332,200.1661,200.3125,21537.0
2023-10-30 13:45:00,205.22,205.27,205.15,205.27,15295.0,200.332,200.3808,200.2637,200.3808,15295.0
2023-10-30 13:50:00,205.28,205.47,205.25,205.42,42360.0,200.3906,200.5761,200.3613,200.5273,42360.0
2023-10-30 13:55:00,205.42,205.46,205.34,205.45,21602.0,200.5273,200.5663,200.4492,200.5565,21602.0
2023-10-30 14:00:00,205.48,205.48,205.37,205.48,14704.0,200.5858,200.5858,200.4784,200.5858,14704.0
2023-10-30 14:05:00,205.47,205.48,205.27,205.31,18402.0,200.5761,200.5858,200.3808,200.4199,18402.0
2023-10-30 14:10:00,205.32,205.41,205.25,205.25,16340.0,200.4296,200.5175,200.3613,200.3613,16340.0
2023-10-30 14:15:00,205.24,205.26,205.14,205.23,32165.0,200.3515,200.3711,200.2539,200.3418,32165.0
2023-10-30 14:20:00,205.21,205.36,205.16,205.26,19990.0,200.3223,200.4687,200.2735,200.3711,19990.0
2023-10-30 14:25:00,205.27,205.35,205.19,205.26,15643.0,200.3808,200.4589,200.3027,200.3711,15643.0
2023-10-30 14:30:00,205.26,205.43,205.26,205.41,36189.0,200.3711,200.537,200.3711,200.5175,36189.0
2023-10-30 14:35:00,205.43,205.67,205.41,205.55,48306.0,200.537,200.7713,200.5175,200.6542,48306.0
2023-10-30 14:40:00,205.55,205.61,205.51,205.59,18781.0,200.6542,200.7127,200.6151,200.6932,18781.0
2023-10-30 14:45:00,205.6,205.77,205.58,205.72,33136.0,200.703,200.8689,200.6834,200.8201,33136.0
2023-10-30 14:50:00,205.72,205.76,205.51,205.52,15248.0,200.8201,200.8592,200.6151,200.6249,15248.0
2023-10-30 14:55:00,205.55,205.55,205.46,205.49,15632.0,200.6542,200.6542,200.5663,200.5956,15632.0
2023-10-30 15:00:00,205.6,205.79,205.41,205.62,32586.0,200.703,200.8884,200.5175,200.7225,32586.0
2023-10-30 15:05:00,205.6,205.78,205.56,205.64,27124.0,200.703,200.8787,200.6639,200.742,27124.0
2023-10-30 15:10:00,205.63,205.76,205.54,205.73,28301.0,200.7323,200.8592,200.6444,200.8299,28301.0
2023-10-30 15:15:00,205.76,205.82,205.67,205.8,18723.0,200.8592,200.9177,200.7713,200.8982,18723.0
2023-10-30 15:20:00,205.79,205.98,205.76,205.97,19431.0,200.8884,201.0739,200.8592,201.0642,19431.0
2023-10-30 15:25:00,205.96,205.97,205.72,205.76,31158.0,201.0544,201.0642,200.8201,200.8592,31158.0
2023-10-30 15:30:00,205.77,205.82,205.69,205.75,26479.0,200.8689,200.9177,200.7908,200.8494,26479.0
2023-10-30 15:35:00,205.74,205.83,205.7,205.75,71449.0,200.8396,200.9275,200.8006,200.8494,71449.0
2023-10-30 15:40:00,205.78,205.79,205.59,205.7,69731.0,200.8787,200.8884,200.6932,200.8006,69731.0
2023-10-30 15:45:00,205.68,205.68,205.58,205.6,49577.0,200.7811,200.7811,200.6834,200.703,49577.0
2023-10-30 15:50:00,205.61,205.67,205.5,205.6,82370.0,200.7127,200.7713,200.6054,200.703,82370.0
2023-10-30 15:55:00,205.59,205.65,205.39,205.45,60558.0,200.6932,200.7518,200.498,200.5565,60558.0
2023-10-31 09:30:00,205.63,205.86,205.47,205.52,114987.0,200.7323,200.9568,200.5761,200.6249,114987.0
2023-10-31 09:35:00,205.51,205.52,205.08,205.2,39103.0,200.6151,200.6249,200.1954,200.3125,39103.0
2023-10-31 09:40:00,205.15,205.27,205.05,205.19,15073.0,200.2637,200.3808,200.1661,200.3027,15073.0
2023-10-31 09:45:00,205.25,205.31,205.13,205.2,21602.0,200.3613,200.4199,200.2442,200.3125,21602.0
2023-10-31 09:50:00,205.18,205.22,204.86,205.03,24490.0,200.293,200.332,199.9806,200.1465,24490.0
2023-10-31 09:55:00,205.05,205.17,204.97,205.08,17714.0,200.1661,200.2832,200.088,200.1954,17714.0
2023-10-31 10:00:00,205.07,205.11,204.82,204.89,19975.0,200.1856,200.2246,199.9415,200.0099,19975.0
2023-10-31 10:05:00,204.93,205.32,204.87,205.31,10669.0,200.0489,200.4296,199.9904,200.4199,10669.0
2023-10-31 10:10:00,205.37,205.72,205.36,205.62,50379.0,200.4784,200.8201,200.4687,200.7225,50379.0
2023-10-31 10:15:00,205.61,205.87,205.61,205.66,25797.0,200.7127,200.9665,200.7127,200.7615,25797.0
2023-10-31 10:20:00,205.68,205.78,205.61,205.65,98464.0,200.7811,200.8787,200.7127,200.7518,98464.0
2023-10-31 10:25:00,205.62,205.64,205.46,205.6,24120.0,200.7225,200.742,200.5663,200.703,24120.0
2023-10-31 10:30:00,205.64,205.73,205.44,205.45,12917.0,200.742,200.8299,200.5468,200.5565,12917.0
2023-10-31 10:35:00,205.44,205.44,205.17,205.25,35716.0,200.5468,200.5468,200.2832,200.3613,35716.0
2023-10-31 10:40:00,205.22,205.78,205.16,205.76,74773.0,200.332,200.8787,200.2735,200.8592,74773.0
2023-10-31 10:45:00,205.73,205.82,205.59,205.64,30032.0,200.8299,200.9177,200.6932,200.742,30032.0
2023-10-31 10:50:00,205.66,206.02,205.65,206.0,49647.0,200.7615,201.113,200.7518,201.0934,49647.0
2023-10-31 10:55:00,206.0,206.05,205.81,205.93,34192.0,201.0934,201.1423,200.908,201.0251,34192.0
2023-10-31 11:00:00,205.98,206.08,205.84,205.84,26219.0,201.0739,201.1715,200.9373,200.9373,26219.0
2023-10-31 11:05:00,205.88,205.92,205.79,205.92,16341.0,200.9763,201.0153,200.8884,201.0153,16341.0
2023-10-31 11:10:00,205.93,205.98,205.78,205.98,21604.0,201.0251,201.0739,200.8787,201.0739,21604.0
2023-10-31 11:15:00,205.95,205.95,205.66,205.79,19490.0,201.0446,201.0446,200.7615,200.8884,19490.0
2023-10-31 11:20:00,205.8,205.81,205.6,205.65,24049.0,200.8982,200.908,200.703,200.7518,24049.0
2023-10-31 11:25:00,205.63,205.96,205.63,205.66,38100.0,200.7323,201.0544,200.7323,200.7615,38100.0
2023-10-31 11:30:00,205.68,205.88,205.61,205.88,108181.0,200.7811,200.9763,200.7127,200.9763,108181.0
2023-10-31 11:35:00,205.9,205.93,205.7,205.84,29659.0,200.9958,201.0251,200.8006,200.9373,29659.0
2023-10-31 11:40:00,205.8,205.82,205.54,205.64,37595.0,200.8982,200.9177,200.6444,200.742,37595.0
2023-10-31 11:45:00,205.66,205.71,205.58,205.6,29948.0,200.7615,200.8104,200.6834,200.703,29948.0
2023-10-31 11:50:00,205.6,205.69,205.56,205.62,16043.0,200.703,200.7908,200.6639,200.7225,16043.0
2023-10-31 11:55:00,205.65,206.07,205.64,206.06,24866.0,200.7518,201.1618,200.742,201.152,24866.0
2023-10-31 12:00:00,206.06,206.08,205.9,205.9,20779.0,201.152,201.1715,200.9958,200.9958,20779.0
2023-10-31 12:05:00,205.89,205.98,205.85,205.96,19542.0,200.9861,201.0739,200.947,201.0544,19542.0
2023-10-31 12:10:00,205.94,205.97,205.58,205.58,20218.0,201.0349,201.0642,200.6834,200.6834,20218.0
2023-10-31 12:15:00,205.63,205.67,205.46,205.56,48400.0,200.7323,200.7713,200.5663,200.6639,48400.0
2023-10-31 12:20:00,205.56,205.66,205.53,205.65,19542.0,200.6639,200.7615,200.6346,200.7518,19542.0
2023-10-31 12:25:00,205.64,205.82,205.59,205.79,17058.0,200.742,200.9177,200.6932,200.8884,17058.0
2023-10-31 12:30:00,205.79,206.1,205.78,205.94,22201.0,200.8884,201.1911,200.8787,201.0349,22201.0
2023-10-31 12:35:00,205.91,206.04,205.48,206.0,22307.0,201.0056,201.1325,200.5858,201.0934,22307.0
2023-10-31 12:40:00,205.96,206.22,205.9,206.04,55854.0,201.0544,201.3082,200.9958,201.1325,55854.0
2023-10-31 12:45:00,206.09,206.13,206.02,206.13,11112.0,201.1813,201.2203,201.113,201.2203,11112.0
2023-10-31 12:50:00,206.12,206.14,205.99,206.0,17412.0,201.2106,201.2301,201.0837,201.0934,17412.0
2023-10-31 12:55:00,206.02,206.2,206.02,206.16,15789.0,201.113,201.2887,201.113,201.2496,15789.0
2023-10-31 13:00:00,206.18,206.31,206.16,206.17,21185.0,201.2692,201.3961,201.2496,201.2594,21185.0
2023-10-31 13:05:00,206.23,206.35,206.22,206.33,35884.0,201.318,201.4351,201.3082,201.4156,35884.0
2023-10-31 13:10:00,206.27,206.27,205.95,206.11,77727.0,201.357,201.357,201.0446,201.2008,77727.0
2023-10-31 13:15:00,206.14,206.25,206.13,206.21,18662.0,201.2301,201.3375,201.2203,201.2984,18662.0
2023-10-31 13:20:00,206.22,206.3,206.19,206.22,11924.0,201.3082,201.3863,201.2789,201.3082,11924.0
2023-10-31 13:25:00,206.22,206.26,206.07,206.24,19220.0,201.3082,201.3472,201.1618,201.3277,19220.0
2023-10-31 13:30:00,206.25,206.44,206.24,206.44,30603.0,201.3375,201.523,201.3277,201.523,30603.0
2023-10-31 13:35:00,206.42,206.42,206.3,206.39,21793.0,201.5034,201.5034,201.3863,201.4742,21793.0
2023-10-31 13:40:00,206.38,206.64,206.32,206.49,32077.0,201.4644,201.7182,201.4058,201.5718,32077.0
2023-10-31 13:45:00,206.5,206.51,206.42,206.45,14911.0,201.5815,201.5913,201.5034,201.5327,14911.0
2023-10-31 13:50:00,206.42,206.65,206.41,206.62,24778.0,201.5034,201.728,201.4937,201.6987,24778.0
2023-10-31 13:55:00,206.62,206.7,206.57,206.66,21427.0,201.6987,201.7768,201.6499,201.7377,21427.0
2023-10-31 14:00:00,206.66,206.76,206.62,206.67,27187.0,201.7377,201.8353,201.6987,201.7475,27187.0
2023-10-31 14:05:00,206.66,206.73,206.59,206.59,29757.0,201.7377,201.8061,201.6694,201.6694,29757.0
2023-10-31 14:10:00,206.62,206.67,206.54,206.55,19501.0,201.6987,201.7475,201.6206,201.6303,19501.0
2023-10-31 14:15:00,206.54,206.62,206.41,206.45,23535.0,201.6206,201.6987,201.4937,201.5327,23535.0
2023-10-31 14:20:00,206.42,206.53,206.35,206.41,81140.0,201.5034,201.6108,201.4351,201.4937,81140.0
2023-10-31 14:25:00,206.38,206.39,206.3,206.3,30852.0,201.4644,201.4742,201.3863,201.3863,30852.0
2023-10-31 14:30:00,206.31,206.44,206.28,206.43,19672.0,201.3961,201.523,201.3668,201.5132,19672.0
2023-10-31 14:35:00,206.41,206.46,206.31,206.39,28045.0,201.4937,201.5425,201.3961,201.4742,28045.0
2023-10-31 14:40:00,206.38,206.6,206.37,206.6,22339.0,201.4644,201.6792,201.4546,201.6792,22339.0
2023-10-31 14:45:00,206.56,206.74,206.48,206.66,110473.0,201.6401,201.8158,201.562,201.7377,110473.0
2023-10-31 14:50:00,206.67,206.74,206.63,206.7,75940.0,201.7475,201.8158,201.7084,201.7768,75940.0
2023-10-31 14:55:00,206.7,206.85,206.69,206.81,23144.0,201.7768,201.9232,201.767,201.8841,23144.0
2023-10-31 15:00:00,206.81,207.0,206.81,206.98,31195.0,201.8841,202.0696,201.8841,202.0501,31195.0
2023-10-31 15:05:00,206.98,206.98,206.78,206.93,17485.0,202.0501,202.0501,201.8549,202.0013,17485.0
2023-10-31 15:10:00,206.93,206.99,206.86,206.86,19679.0,202.0013,202.0599,201.933,201.933,19679.0
2023-10-31 15:15:00,206.81,206.94,206.81,206.91,14293.0,201.8841,202.0111,201.8841,201.9818,14293.0
2023-10-31 15:20:00,206.91,206.93,206.71,206.76,33677.0,201.9818,202.0013,201.7865,201.8353,33677.0
2023-10-31 15:25:00,206.77,206.86,206.72,206.84,21597.0,201.8451,201.933,201.7963,201.9134,21597.0
2023-10-31 15:30:00,206.82,206.85,206.69,206.72,26445.0,201.8939,201.9232,201.767,201.7963,26445.0
2023-10-31 15:35:00,206.7,206.75,206.57,206.58,66395.0,201.7768,201.8256,201.6499,201.6596,66395.0
2023-10-31 15:40:00,206.58,206.72,206.52,206.72,43521.0,201.6596,201.7963,201.6011,201.7963,43521.0
2023-10-31 15:45:00,206.72,206.74,206.6,206.72,129215.0,201.7963,201.8158,201.6792,201.7963,129215.0
2023-10-31 15:50:00,206.71,206.8,206.61,206.76,63478.0,201.7865,201.8744,201.6889,201.8353,63478.0
2023-10-31 15:55:00,206.76,206.94,206.74,206.79,79202.0,201.8353,202.0111,201.8158,201.8646,79202.0
2023-11-01 09:30:00,207.14,207.34,206.89,207.0,116718.0,202.2063,202.4015,201.9622,202.0696,116718.0
2023-11-01 09:35:00,207.01,207.08,206.87,206.98,24702.0,202.0794,202.1477,201.9427,202.0501,24702.0
2023-11-01 09:40:00,207.0,207.13,206.88,207.06,32678.0,202.0696,202.1965,201.9525,202.1282,32678.0
2023-11-01 09:45:00,207.07,207.4,206.93,207.35,46115.0,202.138,202.4601,202.0013,202.4113,46115.0
2023-11-01 09:50:00,207.39,207.44,207.23,207.39,25318.0,202.4503,202.4991,202.2941,202.4503,25318.0
2023-11-01 09:55:00,207.4,207.4,207.19,207.24,30892.0,202.4601,202.4601,202.2551,202.3039,30892.0
2023-11-01 10:00:00,207.29,207.7,207.29,207.39,42710.0,202.3527,202.753,202.3527,202.4503,42710.0
2023-11-01 10:05:00,207.36,207.4,207.1,207.34,49159.0,202.421,202.4601,202.1672,202.4015,49159.0
2023-11-01 10:10:00,207.34,207.61,207.23,207.56,41222.0,202.4015,202.6651,202.2941,202.6163,41222.0
2023-11-01 10:15:00,207.59,207.71,207.53,207.7,47091.0,202.6456,202.7627,202.587,202.753,47091.0
2023-11-01 10:20:00,207.71,208.23,207.69,208.21,70972.0,202.7627,203.2703,202.7432,203.2508,70972.0
2023-11-01 10:25:00,208.18,208.24,208.07,208.1,502431.0,203.2215,203.2801,203.1141,203.1434,502431.0
2023-11-01 10:30:00,208.13,208.22,208.06,208.17,45517.0,203.1727,203.2606,203.1044,203.2118,45517.0
2023-11-01 10:35:00,208.19,208.38,208.13,208.25,41932.0,203.2313,203.4168,203.1727,203.2899,41932.0
2023-11-01 10:40:00,208.26,208.4,208.23,208.35,26275.0,203.2996,203.4363,203.2703,203.3875,26275.0
2023-11-01 10:45:00,208.39,208.5,208.15,208.17,64707.0,203.4265,203.5339,203.1922,203.2118,64707.0
2023-11-01 10:50:00,208.16,208.23,208.07,208.1,169280.0,203.202,203.2703,203.1141,203.1434,169280.0
2023-11-01 10:55:00,208.11,208.25,208.08,208.16,41732.0,203.1532,203.2899,203.1239,203.202,41732.0
2023-11-01 11:00:00,208.16,208.33,208.09,208.29,31756.0,203.202,203.3679,203.1337,203.3289,31756.0
2023-11-01 11:05:00,208.28,208.32,208.2,208.31,36841.0,203.3191,203.3582,203.241,203.3484,36841.0
2023-11-01 11:10:00,208.3,208.3,207.8,207.92,68861.0,203.3387,203.3387,202.8506,202.9677,68861.0
2023-11-01 11:15:00,207.91,207.91,207.75,207.82,28936.0,202.9579,202.9579,202.8018,202.8701,28936.0
2023-11-01 11:20:00,207.82,207.83,207.64,207.78,25951.0,202.8701,202.8799,202.6944,202.831,25951.0
2023-11-01 11:25:00,207.77,207.81,207.64,207.68,21137.0,202.8213,202.8603,202.6944,202.7334,21137.0
2023-11-01 11:30:00,207.67,207.77,207.64,207.72,28641.0,202.7237,202.8213,202.6944,202.7725,28641.0
2023-11-01 11:35:00,207.7,207.83,207.7,207.72,21966.0,202.753,202.8799,202.753,202.7725,21966.0
2023-11-01 11:40:00,207.71,207.84,207.71,207.84,23756.0,202.7627,202.8896,202.7627,202.8896,23756.0
2023-11-01 11:45:00,207.83,207.91,207.82,207.84,36000.0,202.8799,202.9579,202.8701,202.8896,36000.0
2023-11-01 11:50:00,207.84,207.96,207.75,207.93,12046.0,202.8896,203.0068,202.8018,202.9775,12046.0
2023-11-01 11:55:00,207.93,207.98,207.9,207.9,28072.0,202.9775,203.0263,202.9482,202.9482,28072.0
2023-11-01 12:00:00,207.87,207.88,207.76,207.81,24267.0,202.9189,202.9287,202.8115,202.8603,24267.0
2023-11-01 12:05:00,207.81,207.88,207.64,207.75,44264.0,202.8603,202.9287,202.6944,202.8018,44264.0
2023-11-01 12:10:00,207.79,207.84,207.61,207.62,23785.0,202.8408,202.8896,202.6651,202.6749,23785.0
2023-11-01 12:15:00,207.61,207.62,207.47,207.59,126954.0,202.6651,202.6749,202.5284,202.6456,126954.0
2023-11-01 12:20:00,207.58,207.66,207.53,207.6,25820.0,202.6358,202.7139,202.587,202.6553,25820.0
2023-11-01 12:25:00,207.59,207.59,207.49,207.55,15612.0,202.6456,202.6456,202.548,202.6065,15612.0
2023-11-01 12:30:00,207.57,207.71,207.55,207.64,29903.0,202.626,202.7627,202.6065,202.6944,29903.0
2023-11-01 12:35:00,207.63,207.64,207.35,207.35,29316.0,202.6846,202.6944,202.4113,202.4113,29316.0
2023-11-01 12:40:00,207.38,207.38,207.17,207.28,28434.0,202.4406,202.4406,202.2356,202.343,28434.0
2023-11-01 12:45:00,207.29,207.38,207.23,207.35,26949.0,202.3527,202.4406,202.2941,202.4113,26949.0
2023-11-01 12:50:00,207.35,207.43,207.28,207.39,24993.0,202.4113,202.4894,202.343,202.4503,24993.0
2023-11-01 12:55:00,207.39,207.44,207.34,207.37,25829.0,202.4503,202.4991,202.4015,202.4308,25829.0
2023-11-01 13:00:00,207.38,207.4,207.25,207.26,37735.0,202.4406,202.4601,202.3137,202.3234,37735.0
2023-11-01 13:05:00,207.26,207.48,207.26,207.42,36181.0,202.3234,202.5382,202.3234,202.4796,36181.0
2023-11-01 13:10:00,207.44,207.67,207.41,207.61,49778.0,202.4991,202.7237,202.4699,202.6651,49778.0
2023-11-01 13:15:00,207.62,207.67,207.54,207.55,30819.0,202.6749,202.7237,202.5968,202.6065,30819.0
2023-11-01 13:20:00,207.58,207.59,207.25,207.28,23082.0,202.6358,202.6456,202.3137,202.343,23082.0
2023-11-01 13:25:00,207.28,207.43,207.21,207.4,24352.0,202.343,202.4894,202.2746,202.4601,24352.0
2023-11-01 13:30:00,207.36,207.4,207.19,207.21,119273.0,202.421,202.4601,202.2551,202.2746,119273.0
2023-11-01 13:35:00,207.2,207.34,207.2,207.34,23238.0,202.2649,202.4015,202.2649,202.4015,23238.0
2023-11-01 13:40:00,207.33,207.55,207.28,207.52,18725.0,202.3918,202.6065,202.343,202.5772,18725.0
2023-11-01 13:45:00,207.51,207.51,207.28,207.39,21072.0,202.5675,202.5675,202.343,202.4503,21072.0
2023-11-01 13:50:00,207.39,207.59,207.39,207.49,19973.0,202.4503,202.6456,202.4503,202.548,19973.0
2023-11-01 13:55:00,207.49,207.58,207.43,207.58,26226.0,202.548,202.6358,202.4894,202.6358,26226.0
2023-11-01 14:00:00,207.6,207.96,207.32,207.55,32182.0,202.6553,203.0068,202.382,202.6065,32182.0
2023-11-01 14:05:00,207.5,207.65,207.42,207.46,20973.0,202.5577,202.7041,202.4796,202.5187,20973.0
2023-11-01 14:10:00,207.49,207.57,207.28,207.29,67200.0,202.548,202.626,202.343,202.3527,67200.0
2023-11-01 14:15:00,207.31,207.47,207.14,207.43,43715.0,202.3722,202.5284,202.2063,202.4894,43715.0
2023-11-01 14:20:00,207.4,207.66,207.4,207.62,37022.0,202.4601,202.7139,202.4601,202.6749,37022.0
2023-11-01 14:25:00,207.62,207.78,207.51,207.68,54093.0,202.6749,202.831,202.5675,202.7334,54093.0
2023-11-01 14:30:00,207.7,208.25,207.7,208.15,71130.0,202.753,203.2899,202.753,203.1922,71130.0
2023-11-01 14:35:00,208.16,208.34,207.55,207.68,93865.0,203.202,203.3777,202.6065,202.7334,93865.0
2023-11-01 14:40:00,207.71,207.77,207.01,207.33,31168.0,202.7627,202.8213,202.0794,202.3918,31168.0
2023-11-01 14:45:00,207.26,207.61,207.0,207.31,48535.0,202.3234,202.6651,202.0696,202.3722,48535.0
2023-11-01 14:50:00,207.3,207.71,207.3,207.58,25687.0,202.3625,202.7627,202.3625,202.6358,25687.0
2023-11-01 14:55:00,207.59,208.25,207.56,208.17,32685.0,202.6456,203.2899,202.6163,203.2118,32685.0
2023-11-01 15:00:00,208.21,208.78,208.17,208.55,53111.0,203.2508,203.8072,203.2118,203.5827,53111.0
2023-11-01 15:05:00,208.55,208.78,208.44,208.72,76277.0,203.5827,203.8072,203.4753,203.7487,76277.0
2023-11-01 15:10:00,208.72,208.98,208.58,208.59,87715.0,203.7487,204.0025,203.612,203.6218,87715.0
2023-11-01 15:15:00,208.6,208.84,208.59,208.71,117249.0,203.6315,203.8658,203.6218,203.7389,117249.0
2023-11-01 15:20:00,208.71,209.06,208.67,209.06,74462.0,203.7389,204.0806,203.6998,204.0806,74462.0
2023-11-01 15:25:00,209.07,209.13,208.67,208.88,36868.0,204.0903,204.1489,203.6998,203.9048,36868.0
2023-11-01 15:30:00,208.88,209.22,208.8,209.02,50111.0,203.9048,204.2367,203.8268,204.0415,50111.0
2023-11-01 15:35:00,209.02,209.14,208.97,209.05,142795.0,204.0415,204.1587,203.9927,204.0708,142795.0
2023-11-01 15:40:00,209.06,209.06,208.85,208.97,110908.0,204.0806,204.0806,203.8756,203.9927,110908.0
2023-11-01 15:45:00,208.96,209.06,208.95,209.03,58391.0,203.9829,204.0806,203.9732,204.0513,58391.0
2023-11-01 15:50:00,209.07,209.07,208.78,208.95,120258.0,204.0903,204.0903,203.8072,203.9732,120258.0
2023-11-01 15:55:00,208.95,209.03,208.83,208.85,218714.0,203.9732,204.0513,203.856,203.8756,218714.0
2023-11-02 09:30:00,210.85,211.53,210.85,211.5,133559.0,205.8279,206.4917,205.8279,206.4624,133559.0
2023-11-02 09:35:00,211.5,211.71,211.44,211.7,54152.0,206.4624,206.6674,206.4039,206.6577,54152.0
2023-11-02 09:40:00,211.72,211.74,211.13,211.24,76061.0,206.6772,206.6967,206.1013,206.2086,76061.0
2023-11-02 09:45:00,211.26,211.35,211.16,211.26,50059.0,206.2282,206.316,206.1305,206.2282,50059.0
2023-11-02 09:50:00,211.37,211.53,211.28,211.4,72221.0,206.3355,206.4917,206.2477,206.3648,72221.0
2023-11-02 09:55:00,211.44,211.57,211.42,211.48,25990.0,206.4039,206.5308,206.3843,206.4429,25990.0
2023-11-02 10:00:00,211.5,211.59,211.4,211.45,36340.0,206.4624,206.5503,206.3648,206.4136,36340.0
2023-11-02 10:05:00,211.48,211.5,211.21,211.22,29631.0,206.4429,206.4624,206.1793,206.1891,29631.0
2023-11-02 10:10:00,211.22,211.22,211.04,211.14,38094.0,206.1891,206.1891,206.0134,206.111,38094.0
2023-11-02 10:15:00,211.12,211.42,211.1,211.39,70660.0,206.0915,206.3843,206.072,206.3551,70660.0
2023-11-02 10:20:00,211.39,211.48,211.32,211.38,149180.0,206.3551,206.4429,206.2867,206.3453,149180.0
2023-11-02 10:25:00,211.37,211.79,211.35,211.72,33761.0,206.3355,206.7455,206.316,206.6772,33761.0
2023-11-02 10:30:00,211.74,211.82,211.68,211.79,31306.0,206.6967,206.7748,206.6382,206.7455,31306.0
2023-11-02 10:35:00,211.8,211.92,211.73,211.91,48802.0,206.7553,206.8724,206.687,206.8627,48802.0
2023-11-02 10:40:00,211.9,212.05,211.88,212.02,53457.0,206.8529,206.9993,206.8334,206.9701,53457.0
2023-11-02 10:45:00,212.03,212.04,211.94,212.04,30851.0,206.9798,206.9896,206.892,206.9896,30851.0
2023-11-02 10:50:00,212.06,212.21,211.99,212.13,69361.0,207.0091,207.1555,206.9408,207.0774,69361.0
2023-11-02 10:55:00,212.15,212.28,212.14,212.27,44595.0,207.097,207.2239,207.0872,207.2141,44595.0
2023-11-02 11:00:00,212.28,212.29,212.12,212.24,60779.0,207.2239,207.2336,207.0677,207.1848,60779.0
2023-11-02 11:05:00,212.27,212.3,212.17,212.2,30718.0,207.2141,207.2434,207.1165,207.1458,30718.0
2023-11-02 11:10:00,212.19,212.22,212.01,212.02,37283.0,207.136,207.1653,206.9603,206.9701,37283.0
2023-11-02 11:15:00,212.02,212.09,211.72,212.08,73425.0,206.9701,207.0384,206.6772,207.0286,73425.0
2023-11-02 11:20:00,212.08,212.14,212.02,212.12,15419.0,207.0286,207.0872,206.9701,207.0677,15419.0
2023-11-02 11:25:00,212.11,212.15,211.97,211.98,33927.0,207.0579,207.097,206.9212,206.931,33927.0
2023-11-02 11:30:00,211.98,212.13,211.89,212.11,24924.0,206.931,207.0774,206.8432,207.0579,24924.0
2023-11-02 11:35:00,212.11,212.24,212.09,212.17,29237.0,207.0579,207.1848,207.0384,207.1165,29237.0
2023-11-02 11:40:00,212.2,212.27,212.13,212.16,22653.0,207.1458,207.2141,207.0774,207.1067,22653.0
2023-11-02 11:45:00,212.19,212.21,212.05,212.08,17853.0,207.136,207.1555,206.9993,207.0286,17853.0
2023-11-02 11:50:00,212.1,212.23,211.96,212.01,40575.0,207.0482,207.1751,206.9115,206.9603,40575.0
2023-11-02 11:55:00,212.01,212.07,211.95,212.02,31321.0,206.9603,207.0189,206.9017,206.9701,31321.0
2023-11-02 12:00:00,212.01,212.04,211.94,212.02,28234.0,206.9603,206.9896,206.892,206.9701,28234.0
2023-11-02 12:05:00,212.02,212.05,211.85,211.89,31379.0,206.9701,206.9993,206.8041,206.8432,31379.0
2023-11-02 12:10:00,211.9,212.0,211.83,211.96,20230.0,206.8529,206.9505,206.7846,206.9115,20230.0
2023-11-02 12:15:00,211.96,212.0,211.83,212.0,32003.0,206.9115,206.9505,206.7846,206.9505,32003.0
2023-11-02 12:20:00,211.99,212.05,211.91,211.96,28263.0,206.9408,206.9993,206.8627,206.9115,28263.0
2023-11-02 12:25:00,211.96,211.98,211.8,211.92,18540.0,206.9115,206.931,206.7553,206.8724,18540.0
2023-11-02 12:30:00,211.95,212.06,211.88,212.06,27593.0,206.9017,207.0091,206.8334,207.0091,27593.0
2023-11-02 12:35:00,212.06,212.21,212.02,212.19,23999.0,207.0091,207.1555,206.9701,207.136,23999.0
2023-11-02 12:40:00,212.19,212.28,212.17,212.24,96814.0,207.136,207.2239,207.1165,207.1848,96814.0
2023-11-02 12:45:00,212.24,212.35,212.21,212.3,66234.0,207.1848,207.2922,207.1555,207.2434,66234.0
2023-11-02 12:50:00,212.3,212.35,212.28,212.31,41723.0,207.2434,207.2922,207.2239,207.2531,41723.0
2023-11-02 12:55:00,212.31,212.37,212.1,212.16,44281.0,207.2531,207.3117,207.0482,207.1067,44281.0
2023-11-02 13:00:00,212.15,212.24,212.08,212.14,93311.0,207.097,207.1848,207.0286,207.0872,93311.0
2023-11-02 13:05:00,212.16,212.37,212.16,212.37,21132.0,207.1067,207.3117,207.1067,207.3117,21132.0
2023-11-02 13:10:00,212.36,212.52,212.35,212.48,33920.0,207.302,207.4581,207.2922,207.4191,33920.0
2023-11-02 13:15:00,212.49,212.54,212.44,212.47,27325.0,207.4289,207.4777,207.3801,207.4093,27325.0
2023-11-02 13:20:00,212.48,212.5,212.43,212.47,17248.0,207.4191,207.4386,207.3703,207.4093,17248.0
2023-11-02 13:25:00,212.46,212.49,212.35,212.44,34938.0,207.3996,207.4289,207.2922,207.3801,34938.0
2023-11-02 13:30:00,212.45,212.65,212.45,212.65,42686.0,207.3898,207.5851,207.3898,207.5851,42686.0
2023-11-02 13:35:00,212.65,212.65,212.5,212.65,31024.0,207.5851,207.5851,207.4386,207.5851,31024.0
2023-11-02 13:40:00,212.64,212.64,212.57,212.62,27316.0,207.5753,207.5753,207.507,207.5558,27316.0
2023-11-02 13:45:00,212.61,212.67,212.57,212.61,26306.0,207.546,207.6046,207.507,207.546,26306.0
2023-11-02 13:50:00,212.61,212.71,212.57,212.69,23888.0,207.546,207.6436,207.507,207.6241,23888.0
2023-11-02 13:55:00,212.68,212.85,212.68,212.79,55687.0,207.6143,207.7803,207.6143,207.7217,55687.0
2023-11-02 14:00:00,212.79,212.79,212.68,212.74,92121.0,207.7217,207.7217,207.6143,207.6729,92121.0
2023-11-02 14:05:00,212.73,212.75,212.64,212.69,26968.0,207.6631,207.6827,207.5753,207.6241,26968.0
2023-11-02 14:10:00,212.68,212.71,212.5,212.61,54318.0,207.6143,207.6436,207.4386,207.546,54318.0
2023-11-02 14:15:00,212.6,212.74,212.6,212.72,25697.0,207.5362,207.6729,207.5362,207.6534,25697.0
2023-11-02 14:20:00,212.71,212.73,212.64,212.72,27872.0,207.6436,207.6631,207.5753,207.6534,27872.0
2023-11-02 14:25:00,212.72,212.77,212.67,212.71,28329.0,207.6534,207.7022,207.6046,207.6436,28329.0
2023-11-02 14:30:00,212.73,212.74,212.64,212.68,33462.0,207.6631,207.6729,207.5753,207.6143,33462.0
2023-11-02 14:35:00,212.68,212.8,212.68,212.74,36008.0,207.6143,207.7315,207.6143,207.6729,36008.0
2023-11-02 14:40:00,212.75,212.87,212.73,212.83,21954.0,207.6827,207.7998,207.6631,207.7608,21954.0
2023-11-02 14:45:00,212.82,212.86,212.69,212.74,40091.0,207.751,207.79,207.6241,207.6729,40091.0
2023-11-02 14:50:00,212.73,212.78,212.68,212.74,17578.0,207.6631,207.712,207.6143,207.6729,17578.0
2023-11-02 14:55:00,212.74,212.8,212.67,212.79,27165.0,207.6729,207.7315,207.6046,207.7217,27165.0
2023-11-02 15:00:00,212.77,212.86,212.67,212.76,38530.0,207.7022,207.79,207.6046,207.6924,38530.0
2023-11-02 15:05:00,212.76,212.87,212.74,212.85,19241.0,207.6924,207.7998,207.6729,207.7803,19241.0
2023-11-02 15:10:00,212.84,212.92,212.79,212.9,23645.0,207.7705,207.8486,207.7217,207.8291,23645.0
2023-11-02 15:15:00,212.91,212.92,212.84,212.86,33362.0,207.8389,207.8486,207.7705,207.79,33362.0
2023-11-02 15:20:00,212.86,212.87,212.79,212.81,30513.0,207.79,207.7998,207.7217,207.7412,30513.0
2023-11-02 15:25:00,212.81,212.85,212.79,212.79,33227.0,207.7412,207.7803,207.7217,207.7217,33227.0
2023-11-02 15:30:00,212.8,212.86,212.78,212.84,34820.0,207.7315,207.79,207.712,207.7705,34820.0
2023-11-02 15:35:00,212.84,213.04,212.83,213.03,50202.0,207.7705,207.9658,207.7608,207.956,50202.0
2023-11-02 15:40:00,213.04,213.06,212.89,212.95,52036.0,207.9658,207.9853,207.8193,207.8779,52036.0
2023-11-02 15:45:00,212.94,213.01,212.89,212.99,68024.0,207.8681,207.9365,207.8193,207.917,68024.0
2023-11-02 15:50:00,212.97,213.11,212.88,213.1,86262.0,207.8974,208.0341,207.8096,208.0243,86262.0
2023-11-02 15:55:00,213.09,213.09,212.89,212.99,91207.0,208.0146,208.0146,207.8193,207.917,91207.0
2023-11-03 09:30:00,214.32,214.74,214.27,214.56,141448.0,209.2153,209.6253,209.1665,209.4496,141448.0
2023-11-03 09:35:00,214.57,214.79,214.53,214.67,39979.0,209.4593,209.6741,209.4203,209.5569,39979.0
2023-11-03 09:40:00,214.73,215.09,214.72,215.02,38860.0,209.6155,209.9669,209.6057,209.8986,38860.0
2023-11-03 09:45:00,215.06,215.34,215.06,215.21,41885.0,209.9376,210.211,209.9376,210.0841,41885.0
2023-11-03 09:50:00,215.23,215.48,215.13,215.41,44354.0,210.1036,210.3476,210.006,210.2793,44354.0
2023-11-03 09:55:00,215.41,215.54,215.35,215.43,53795.0,210.2793,210.4062,210.2207,210.2988,53795.0
2023-11-03 10:00:00,215.44,215.79,215.24,215.26,123497.0,210.3086,210.6503,210.1134,210.1329,123497.0
2023-11-03 10:05:00,215.29,215.33,215.1,215.15,49486.0,210.1622,210.2012,209.9767,210.0255,49486.0
2023-11-03 10:10:00,215.15,215.19,215.08,215.09,35418.0,210.0255,210.0646,209.9572,209.9669,35418.0
2023-11-03 10:15:00,215.08,215.4,214.95,215.32,175739.0,209.9572,210.2696,209.8303,210.1915,175739.0
2023-11-03 10:20:00,215.35,215.35,215.13,215.14,44653.0,210.2207,210.2207,210.006,210.0157,44653.0
2023-11-03 10:25:00,215.16,215.23,214.71,214.9,63844.0,210.0353,210.1036,209.596,209.7815,63844.0
2023-11-03 10:30:00,214.87,215.01,214.71,214.75,47908.0,209.7522,209.8888,209.596,209.635,47908.0
2023-11-03 10:35:00,214.74,215.01,214.69,214.94,44515.0,209.6253,209.8888,209.5765,209.8205,44515.0
2023-11-03 10:40:00,214.96,214.99,214.78,214.84,26968.0,209.84,209.8693,209.6643,209.7229,26968.0
2023-11-03 10:45:00,214.86,215.05,214.8,214.98,64931.0,209.7424,209.9279,209.6838,209.8596,64931.0
2023-11-03 10:50:00,214.97,215.0,214.59,214.67,46207.0,209.8498,209.8791,209.4788,209.5569,46207.0
2023-11-03 10:55:00,214.7,215.07,214.7,215.07,24248.0,209.5862,209.9474,209.5862,209.9474,24248.0
2023-11-03 11:00:00,215.08,215.14,214.98,215.09,15614.0,209.9572,210.0157,209.8596,209.9669,15614.0
2023-11-03 11:05:00,215.1,215.18,214.88,214.95,18972.0,209.9767,210.0548,209.7619,209.8303,18972.0
2023-11-03 11:10:00,214.92,215.06,214.76,215.01,20398.0,209.801,209.9376,209.6448,209.8888,20398.0
2023-11-03 11:15:00,214.99,215.04,214.92,214.97,23746.0,209.8693,209.9181,209.801,209.8498,23746.0
2023-11-03 11:20:00,215.03,215.12,214.94,215.1,26789.0,209.9084,209.9962,209.8205,209.9767,26789.0
2023-11-03 11:25:00,215.1,215.2,214.99,214.99,34441.0,209.9767,210.0743,209.8693,209.8693,34441.0
2023-11-03 11:30:00,215.04,215.35,215.04,215.29,34483.0,209.9181,210.2207,209.9181,210.1622,34483.0
2023-11-03 11:35:00,215.31,215.36,215.27,215.34,144316.0,210.1817,210.2305,210.1426,210.211,144316.0
2023-11-03 11:40:00,215.34,215.43,215.27,215.41,27798.0,210.211,210.2988,210.1426,210.2793,27798.0
2023-11-03 11:45:00,215.4,215.49,215.37,215.46,20473.0,210.2696,210.3574,210.2403,210.3281,20473.0
2023-11-03 11:50:00,215.48,215.64,215.48,215.52,39237.0,210.3476,210.5038,210.3476,210.3867,39237.0
2023-11-03 11:55:00,215.53,215.63,215.48,215.53,21662.0,210.3965,210.4941,210.3476,210.3965,21662.0
2023-11-03 12:00:00,215.53,215.64,215.48,215.51,26467.0,210.3965,210.5038,210.3476,210.3769,26467.0
2023-11-03 12:05:00,215.52,215.59,215.47,215.59,37975.0,210.3867,210.455,210.3379,210.455,37975.0
2023-11-03 12:10:00,215.58,215.7,215.57,215.67,55380.0,210.4453,210.5624,210.4355,210.5331,55380.0
2023-11-03 12:15:00,215.67,215.77,215.62,215.72,63048.0,210.5331,210.6307,210.4843,210.5819,63048.0
2023-11-03 12:20:00,215.74,215.78,215.63,215.76,20157.0,210.6015,210.6405,210.4941,210.621,20157.0
2023-11-03 12:25:00,215.76,215.87,215.71,215.78,32708.0,210.621,210.7284,210.5722,210.6405,32708.0
2023-11-03 12:30:00,215.79,215.93,215.78,215.92,20279.0,210.6503,210.7869,210.6405,210.7772,20279.0
2023-11-03 12:35:00,215.91,215.93,215.8,215.84,29071.0,210.7674,210.7869,210.66,210.6991,29071.0
2023-11-03 12:40:00,215.86,215.89,215.74,215.81,21328.0,210.7186,210.7479,210.6015,210.6698,21328.0
2023-11-03 12:45:00,215.76,215.82,215.71,215.73,20794.0,210.621,210.6795,210.5722,210.5917,20794.0
2023-11-03 12:50:00,215.72,215.87,215.71,215.77,20194.0,210.5819,210.7284,210.5722,210.6307,20194.0
2023-11-03 12:55:00,215.79,215.9,215.78,215.89,18455.0,210.6503,210.7576,210.6405,210.7479,18455.0
2023-11-03 13:00:00,215.88,215.98,215.82,215.97,93404.0,210.7381,210.8357,210.6795,210.826,93404.0
2023-11-03 13:05:00,215.95,215.97,215.84,215.84,16835.0,210.8065,210.826,210.6991,210.6991,16835.0
2023-11-03 13:10:00,215.83,215.86,215.67,215.68,28738.0,210.6893,210.7186,210.5331,210.5429,28738.0
2023-11-03 13:15:00,215.69,215.8,215.64,215.66,16670.0,210.5526,210.66,210.5038,210.5234,16670.0
2023-11-03 13:20:00,215.69,215.73,215.48,215.51,24209.0,210.5526,210.5917,210.3476,210.3769,24209.0
2023-11-03 13:25:00,215.52,215.59,215.45,215.59,19126.0,210.3867,210.455,210.3184,210.455,19126.0
2023-11-03 13:30:00,215.61,215.78,215.61,215.78,37573.0,210.4745,210.6405,210.4745,210.6405,37573.0
2023-11-03 13:35:00,215.78,215.78,215.65,215.72,12515.0,210.6405,210.6405,210.5136,210.5819,12515.0
2023-11-03 13:40:00,215.7,215.7,215.52,215.55,13321.0,210.5624,210.5624,210.3867,210.416,13321.0
2023-11-03 13:45:00,215.56,215.62,215.49,215.61,37914.0,210.4257,210.4843,210.3574,210.4745,37914.0
2023-11-03 13:50:00,215.62,215.71,215.59,215.71,13684.0,210.4843,210.5722,210.455,210.5722,13684.0
2023-11-03 13:55:00,215.72,215.94,215.72,215.85,24924.0,210.5819,210.7967,210.5819,210.7088,24924.0
2023-11-03 14:00:00,215.84,215.85,215.74,215.78,24476.0,210.6991,210.7088,210.6015,210.6405,24476.0
2023-11-03 14:05:00,215.78,215.79,215.56,215.74,24652.0,210.6405,210.6503,210.4257,210.6015,24652.0
2023-11-03 14:10:00,215.75,215.82,215.69,215.79,30339.0,210.6112,210.6795,210.5526,210.6503,30339.0
2023-11-03 14:15:00,215.81,215.83,215.71,215.75,12346.0,210.6698,210.6893,210.5722,210.6112,12346.0
2023-11-03 14:20:00,215.78,215.86,215.71,215.72,23454.0,210.6405,210.7186,210.5722,210.5819,23454.0
2023-11-03 14:25:00,215.75,215.94,215.67,215.93,22961.0,210.6112,210.7967,210.5331,210.7869,22961.0
2023-11-03 14:30:00,215.94,215.94,215.82,215.92,15667.0,210.7967,210.7967,210.6795,210.7772,15667.0
2023-11-03 14:35:00,215.92,216.01,215.87,215.99,178708.0,210.7772,210.865,210.7284,210.8455,178708.0
2023-11-03 14:40:00,215.99,216.11,215.97,216.07,28243.0,210.8455,210.9626,210.826,210.9236,28243.0
2023-11-03 14:45:00,216.07,216.15,215.98,216.13,27338.0,210.9236,211.0017,210.8357,210.9822,27338.0
2023-11-03 14:50:00,216.13,216.18,216.1,216.15,24015.0,210.9822,211.031,210.9529,211.0017,24015.0
2023-11-03 14:55:00,216.16,216.17,216.06,216.14,26150.0,211.0114,211.0212,210.9138,210.9919,26150.0
2023-11-03 15:00:00,216.14,216.18,216.06,216.17,77497.0,210.9919,211.031,210.9138,211.0212,77497.0
2023-11-03 15:05:00,216.18,216.2,215.99,215.99,53657.0,211.031,211.0505,210.8455,210.8455,53657.0
2023-11-03 15:10:00,216.0,216.06,215.86,216.03,42661.0,210.8553,210.9138,210.7186,210.8845,42661.0
2023-11-03 15:15:00,216.04,216.04,215.89,215.9,31934.0,210.8943,210.8943,210.7479,210.7576,31934.0
2023-11-03 15:20:00,215.9,215.94,215.83,215.89,93713.0,210.7576,210.7967,210.6893,210.7479,93713.0
2023-11-03 15:25:00,215.88,215.89,215.72,215.8,33171.0,210.7381,210.7479,210.5819,210.66,33171.0
2023-11-03 15:30:00,215.78,215.78,215.62,215.68,64970.0,210.6405,210.6405,210.4843,210.5429,64970.0
2023-11-03 15:35:00,215.66,215.81,215.64,215.76,34262.0,210.5234,210.6698,210.5038,210.621,34262.0
2023-11-03 15:40:00,215.77,215.81,215.66,215.73,32661.0,210.6307,210.6698,210.5234,210.5917,32661.0
2023-11-03 15:45:00,215.72,215.72,215.51,215.55,156673.0,210.5819,210.5819,210.3769,210.416,156673.0
2023-11-03 15:50:00,215.55,215.61,215.48,215.51,172288.0,210.416,210.4745,210.3476,210.3769,172288.0
2023-11-03 15:55:00,215.5,215.51,215.39,215.42,59915.0,210.3672,210.3769,210.2598,210.2891,59915.0
2023-11-06 09:30:00,215.83,216.07,215.73,215.73,251021.0,210.6893,210.9236,210.5917,210.5917,251021.0
2023-11-06 09:35:00,215.71,215.79,215.6,215.71,44913.0,210.5722,210.6503,210.4648,210.5722,44913.0
2023-11-06 09:40:00,215.75,215.75,215.37,215.45,55513.0,210.6112,210.6112,210.2403,210.3184,55513.0
2023-11-06 09:45:00,215.47,215.52,215.29,215.39,36472.0,210.3379,210.3867,210.1622,210.2598,36472.0
2023-11-06 09:50:00,215.5,215.5,215.3,215.39,18809.0,210.3672,210.3672,210.1719,210.2598,18809.0
2023-11-06 09:55:00,215.41,215.53,215.37,215.5,26929.0,210.2793,210.3965,210.2403,210.3672,26929.0
2023-11-06 10:00:00,215.51,215.58,215.34,215.37,86683.0,210.3769,210.4453,210.211,210.2403,86683.0
2023-11-06 10:05:00,215.41,215.43,215.27,215.38,20291.0,210.2793,210.2988,210.1426,210.25,20291.0
2023-11-06 10:10:00,215.37,215.37,215.09,215.09,51776.0,210.2403,210.2403,209.9669,209.9669,51776.0
2023-11-06 10:15:00,215.1,215.31,215.07,215.29,33445.0,209.9767,210.1817,209.9474,210.1622,33445.0
2023-11-06 10:20:00,215.3,215.52,215.26,215.31,141146.0,210.1719,210.3867,210.1329,210.1817,141146.0
2023-11-06 10:25:00,215.32,215.36,215.24,215.33,26410.0,210.1915,210.2305,210.1134,210.2012,26410.0
2023-11-06 10:30:00,215.33,215.38,215.24,215.31,29237.0,210.2012,210.25,210.1134,210.1817,29237.0
2023-11-06 10:35:00,215.31,215.56,215.3,215.55,55431.0,210.1817,210.4257,210.1719,210.416,55431.0
2023-11-06 10:40:00,215.57,215.64,215.45,215.5,27157.0,210.4355,210.5038,210.3184,210.3672,27157.0
2023-11-06 10:45:00,215.45,215.46,215.3,215.31,18742.0,210.3184,210.3281,210.1719,210.1817,18742.0
2023-11-06 10:50:00,215.33,215.47,215.29,215.4,15958.0,210.2012,210.3379,210.1622,210.2696,15958.0
2023-11-06 10:55:00,215.4,215.46,215.35,215.42,34958.0,210.2696,210.3281,210.2207,210.2891,34958.0
2023-11-06 11:00:00,215.42,215.47,215.38,215.47,9650.0,210.2891,210.3379,210.25,210.3379,9650.0
2023-11-06 11:05:00,215.47,215.62,215.47,215.6,17300.0,210.3379,210.4843,210.3379,210.4648,17300.0
2023-11-06 11:10:00,215.56,215.56,215.41,215.47,12908.0,210.4257,210.4257,210.2793,210.3379,12908.0
2023-11-06 11:15:00,215.5,215.55,215.46,215.55,10020.0,210.3672,210.416,210.3281,210.416,10020.0
2023-11-06 11:20:00,215.56,215.56,215.33,215.39,28440.0,210.4257,210.4257,210.2012,210.2598,28440.0
2023-11-06 11:25:00,215.39,215.52,215.39,215.4,10063.0,210.2598,210.3867,210.2598,210.2696,10063.0
2023-11-06 11:30:00,215.39,215.41,215.33,215.37,14509.0,210.2598,210.2793,210.2012,210.2403,14509.0
2023-11-06 11:35:00,215.37,215.44,215.29,215.32,12189.0,210.2403,210.3086,210.1622,210.1915,12189.0
2023-11-06 11:40:00,215.33,215.38,215.25,215.27,11718.0,210.2012,210.25,210.1231,210.1426,11718.0
2023-11-06 11:45:00,215.29,215.3,215.2,215.23,71932.0,210.1622,210.1719,210.0743,210.1036,71932.0
2023-11-06 11:50:00,215.23,215.34,215.23,215.32,16579.0,210.1036,210.211,210.1036,210.1915,16579.0
2023-11-06 11:55:00,215.33,215.5,215.33,215.48,11524.0,210.2012,210.3672,210.2012,210.3476,11524.0
2023-11-06 12:00:00,215.46,215.52,215.35,215.37,8411.0,210.3281,210.3867,210.2207,210.2403,8411.0
2023-11-06 12:05:00,215.37,215.4,215.29,215.36,10574.0,210.2403,210.2696,210.1622,210.2305,10574.0
2023-11-06 12:10:00,215.36,215.37,215.29,215.32,42173.0,210.2305,210.2403,210.1622,210.1915,42173.0
2023-11-06 12:15:00,215.3,215.36,215.25,215.28,9709.0,210.1719,210.2305,210.1231,210.1524,9709.0
2023-11-06 12:20:00,215.27,215.3,215.2,215.2,26262.0,210.1426,210.1719,210.0743,210.0743,26262.0
2023-11-06 12:25:00,215.2,215.24,215.15,215.23,16161.0,210.0743,210.1134,210.0255,210.1036,16161.0
2023-11-06 12:30:00,215.21,215.27,215.19,215.22,23843.0,210.0841,210.1426,210.0646,210.0938,23843.0
2023-11-06 12:35:00,215.22,215.23,215.13,215.17,13345.0,210.0938,210.1036,210.006,210.045,13345.0
2023-11-06 12:40:00,215.18,215.19,215.1,215.1,11915.0,210.0548,210.0646,209.9767,209.9767,11915.0
2023-11-06 12:45:00,215.12,215.14,215.05,215.06,22439.0,209.9962,210.0157,209.9279,209.9376,22439.0
2023-11-06 12:50:00,215.07,215.08,214.94,215.05,51822.0,209.9474,209.9572,209.8205,209.9279,51822.0
2023-11-06 12:55:00,215.06,215.19,215.06,215.18,10507.0,209.9376,210.0646,209.9376,210.0548,10507.0
2023-11-06 13:00:00,215.18,215.19,214.92,215.02,20795.0,210.0548,210.0646,209.801,209.8986,20795.0
2023-11-06 13:05:00,215.04,215.06,214.94,214.94,22055.0,209.9181,209.9376,209.8205,209.8205,22055.0
2023-11-06 13:10:00,214.93,214.95,214.81,214.83,11430.0,209.8107,209.8303,209.6936,209.7131,11430.0
2023-11-06 13:15:00,214.86,214.87,214.63,214.65,22038.0,209.7424,209.7522,209.5179,209.5374,22038.0
2023-11-06 13:20:00,214.64,214.77,214.47,214.76,68884.0,209.5277,209.6546,209.3617,209.6448,68884.0
2023-11-06 13:25:00,214.75,214.78,214.69,214.78,36123.0,209.635,209.6643,209.5765,209.6643,36123.0
2023-11-06 13:30:00,214.76,214.76,214.67,214.76,22111.0,209.6448,209.6448,209.5569,209.6448,22111.0
2023-11-06 13:35:00,214.78,214.94,214.77,214.91,17839.0,209.6643,209.8205,209.6546,209.7912,17839.0
2023-11-06 13:40:00,214.92,214.94,214.83,214.88,13649.0,209.801,209.8205,209.7131,209.7619,13649.0
2023-11-06 13:45:00,214.88,214.89,214.73,214.78,19992.0,209.7619,209.7717,209.6155,209.6643,19992.0
2023-11-06 13:50:00,214.78,214.81,214.69,214.69,18046.0,209.6643,209.6936,209.5765,209.5765,18046.0
2023-11-06 13:55:00,214.7,214.83,214.66,214.81,24479.0,209.5862,209.7131,209.5472,209.6936,24479.0
2023-11-06 14:00:00,214.81,214.87,214.71,214.77,12046.0,209.6936,209.7522,209.596,209.6546,12046.0
2023-11-06 14:05:00,214.78,214.78,214.58,214.58,44315.0,209.6643,209.6643,209.4691,209.4691,44315.0
2023-11-06 14:10:00,214.59,214.69,214.52,214.55,18839.0,209.4788,209.5765,209.4105,209.4398,18839.0
2023-11-06 14:15:00,214.55,214.73,214.55,214.72,12644.0,209.4398,209.6155,209.4398,209.6057,12644.0
2023-11-06 14:20:00,214.72,214.75,214.66,214.71,8390.0,209.6057,209.635,209.5472,209.596,8390.0
2023-11-06 14:25:00,214.71,214.8,214.69,214.8,16955.0,209.596,209.6838,209.5765,209.6838,16955.0
2023-11-06 14:30:00,214.78,214.95,214.77,214.93,12592.0,209.6643,209.8303,209.6546,209.8107,12592.0
2023-11-06 14:35:00,214.93,214.98,214.87,214.94,19182.0,209.8107,209.8596,209.7522,209.8205,19182.0
2023-11-06 14:40:00,214.94,215.18,214.92,215.14,38370.0,209.8205,210.0548,209.801,210.0157,38370.0
2023-11-06 14:45:00,215.14,215.19,215.08,215.09,19726.0,210.0157,210.0646,209.9572,209.9669,19726.0
2023-11-06 14:50:00,215.09,215.23,215.09,215.2,12956.0,209.9669,210.1036,209.9669,210.0743,12956.0
2023-11-06 14:55:00,215.19,215.25,215.18,215.21,25301.0,210.0646,210.1231,210.0548,210.0841,25301.0
2023-11-06 15:00:00,215.22,215.26,215.18,215.24,12897.0,210.0938,210.1329,210.0548,210.1134,12897.0
2023-11-06 15:05:00,215.23,215.24,215.11,215.18,25723.0,210.1036,210.1134,209.9865,210.0548,25723.0
2023-11-06 15:10:00,215.2,215.31,215.18,215.19,21969.0,210.0743,210.1817,210.0548,210.0646,21969.0
2023-11-06 15:15:00,215.19,215.25,215.18,215.23,15962.0,210.0646,210.1231,210.0548,210.1036,15962.0
2023-11-06 15:20:00,215.23,215.25,215.12,215.2,17522.0,210.1036,210.1231,209.9962,210.0743,17522.0
2023-11-06 15:25:00,215.16,215.21,215.09,215.2,13123.0,210.0353,210.0841,209.9669,210.0743,13123.0
2023-11-06 15:30:00,215.2,215.27,215.14,215.25,20567.0,210.0743,210.1426,210.0157,210.1231,20567.0
2023-11-06 15:35:00,215.24,215.26,215.12,215.18,35404.0,210.1134,210.1329,209.9962,210.0548,35404.0
2023-11-06 15:40:00,215.17,215.21,215.04,215.11,31093.0,210.045,210.0841,209.9181,209.9865,31093.0
2023-11-06 15:45:00,215.1,215.17,215.06,215.16,16351.0,209.9767,210.045,209.9376,210.0353,16351.0
2023-11-06 15:50:00,215.14,215.24,215.1,215.2,30104.0,210.0157,210.1134,209.9767,210.0743,30104.0
2023-11-06 15:55:00,215.2,215.52,215.2,215.47,127082.0,210.0743,210.3867,210.0743,210.3379,127082.0
2023-11-07 09:30:00,215.38,215.52,215.08,215.11,77351.0,210.25,210.3867,209.9572,209.9865,77351.0
2023-11-07 09:35:00,215.07,215.13,214.9,214.94,25534.0,209.9474,210.006,209.7815,209.8205,25534.0
2023-11-07 09:40:00,214.95,215.24,214.91,215.22,91466.0,209.8303,210.1134,209.7912,210.0938,91466.0
2023-11-07 09:45:00,215.22,215.25,215.04,215.12,52729.0,210.0938,210.1231,209.9181,209.9962,52729.0
2023-11-07 09:50:00,215.11,215.39,215.09,215.37,26825.0,209.9865,210.2598,209.9669,210.2403,26825.0
2023-11-07 09:55:00,215.41,215.54,215.41,215.5,38895.0,210.2793,210.4062,210.2793,210.3672,38895.0
2023-11-07 10:00:00,215.55,215.79,215.55,215.71,36153.0,210.416,210.6503,210.416,210.5722,36153.0
2023-11-07 10:05:00,215.7,215.7,215.45,215.47,19460.0,210.5624,210.5624,210.3184,210.3379,19460.0
2023-11-07 10:10:00,215.45,215.65,215.39,215.61,61389.0,210.3184,210.5136,210.2598,210.4745,61389.0
2023-11-07 10:15:00,215.61,215.66,215.47,215.65,105777.0,210.4745,210.5234,210.3379,210.5136,105777.0
2023-11-07 10:20:00,215.72,215.73,215.6,215.71,18108.0,210.5819,210.5917,210.4648,210.5722,18108.0
2023-11-07 10:25:00,215.73,216.01,215.71,215.97,44161.0,210.5917,210.865,210.5722,210.826,44161.0
2023-11-07 10:30:00,215.93,216.13,215.9,216.11,32475.0,210.7869,210.9822,210.7576,210.9626,32475.0
2023-11-07 10:35:00,216.11,216.22,216.08,216.21,35499.0,210.9626,211.07,210.9334,211.0603,35499.0
2023-11-07 10:40:00,216.21,216.26,216.19,216.24,34447.0,211.0603,211.1091,211.0407,211.0895,34447.0
2023-11-07 10:45:00,216.22,216.36,216.17,216.36,39425.0,211.07,211.2067,211.0212,211.2067,39425.0
2023-11-07 10:50:00,216.36,216.44,216.31,216.41,25333.0,211.2067,211.2848,211.1579,211.2555,25333.0
2023-11-07 10:55:00,216.4,216.47,216.24,216.34,51829.0,211.2457,211.3141,211.0895,211.1872,51829.0
2023-11-07 11:00:00,216.34,216.35,216.18,216.24,53258.0,211.1872,211.1969,211.031,211.0895,53258.0
2023-11-07 11:05:00,216.25,216.29,216.17,216.19,24012.0,211.0993,211.1384,211.0212,211.0407,24012.0
2023-11-07 11:10:00,216.18,216.28,216.14,216.2,34038.0,211.031,211.1286,210.9919,211.0505,34038.0
2023-11-07 11:15:00,216.19,216.26,216.15,216.16,20499.0,211.0407,211.1091,211.0017,211.0114,20499.0
2023-11-07 11:20:00,216.15,216.27,216.15,216.23,21679.0,211.0017,211.1188,211.0017,211.0798,21679.0
2023-11-07 11:25:00,216.23,216.27,216.14,216.23,20812.0,211.0798,211.1188,210.9919,211.0798,20812.0
2023-11-07 11:30:00,216.21,216.41,216.21,216.38,27001.0,211.0603,211.2555,211.0603,211.2262,27001.0
2023-11-07 11:35:00,216.38,216.43,216.35,216.38,39341.0,211.2262,211.275,211.1969,211.2262,39341.0
2023-11-07 11:40:00,216.38,216.46,216.35,216.36,27686.0,211.2262,211.3043,211.1969,211.2067,27686.0
2023-11-07 11:45:00,216.36,216.38,216.03,216.14,47689.0,211.2067,211.2262,210.8845,210.9919,47689.0
2023-11-07 11:50:00,216.12,216.16,216.08,216.13,18697.0,210.9724,211.0114,210.9334,210.9822,18697.0
2023-11-07 11:55:00,216.11,216.24,216.1,216.15,20038.0,210.9626,211.0895,210.9529,211.0017,20038.0
2023-11-07 12:00:00,216.1,216.1,215.93,215.94,9810.0,210.9529,210.9529,210.7869,210.7967,9810.0
2023-11-07 12:05:00,215.94,216.0,215.87,215.96,26421.0,210.7967,210.8553,210.7284,210.8162,26421.0
2023-11-07 12:10:00,215.96,215.97,215.88,215.9,16100.0,210.8162,210.826,210.7381,210.7576,16100.0
2023-11-07 12:15:00,215.9,215.91,215.72,215.87,52092.0,210.7576,210.7674,210.5819,210.7284,52092.0
2023-11-07 12:20:00,215.87,215.91,215.83,215.89,9871.0,210.7284,210.7674,210.6893,210.7479,9871.0
2023-11-07 12:25:00,215.9,215.98,215.83,215.83,17700.0,210.7576,210.8357,210.6893,210.6893,17700.0
2023-11-07 12:30:00,215.8,215.93,215.61,215.89,27111.0,210.66,210.7869,210.4745,210.7479,27111.0
2023-11-07 12:35:00,215.83,215.94,215.8,215.88,17575.0,210.6893,210.7967,210.66,210.7381,17575.0
2023-11-07 12:40:00,215.88,215.89,215.8,215.89,30325.0,210.7381,210.7479,210.66,210.7479,30325.0
2023-11-07 12:45:00,215.89,216.05,215.78,215.84,51304.0,210.7479,210.9041,210.6405,210.6991,51304.0
2023-11-07 12:50:00,215.83,215.89,215.76,215.8,23394.0,210.6893,210.7479,210.621,210.66,23394.0
2023-11-07 12:55:00,215.81,215.99,215.77,215.98,21763.0,210.6698,210.8455,210.6307,210.8357,21763.0
2023-11-07 13:00:00,216.0,216.13,215.94,216.11,22170.0,210.8553,210.9822,210.7967,210.9626,22170.0
2023-11-07 13:05:00,216.1,216.2,216.06,216.2,26089.0,210.9529,211.0505,210.9138,211.0505,26089.0
2023-11-07 13:10:00,216.19,216.25,216.15,216.2,33180.0,211.0407,211.0993,211.0017,211.0505,33180.0
2023-11-07 13:15:00,216.2,216.25,216.14,216.2,19997.0,211.0505,211.0993,210.9919,211.0505,19997.0
2023-11-07 13:20:00,216.21,216.26,216.1,216.23,16216.0,211.0603,211.1091,210.9529,211.0798,16216.0
2023-11-07 13:25:00,216.23,216.24,216.15,216.15,24038.0,211.0798,211.0895,211.0017,211.0017,24038.0
2023-11-07 13:30:00,216.16,216.27,216.15,216.23,24692.0,211.0114,211.1188,211.0017,211.0798,24692.0
2023-11-07 13:35:00,216.2,216.33,216.2,216.32,26746.0,211.0505,211.1774,211.0505,211.1676,26746.0
2023-11-07 13:40:00,216.3,216.32,216.2,216.24,23672.0,211.1481,211.1676,211.0505,211.0895,23672.0
2023-11-07 13:45:00,216.27,216.37,216.27,216.32,17441.0,211.1188,211.2164,211.1188,211.1676,17441.0
2023-11-07 13:50:00,216.33,216.39,216.26,216.28,42581.0,211.1774,211.236,211.1091,211.1286,42581.0
2023-11-07 13:55:00,216.28,216.31,216.13,216.28,21548.0,211.1286,211.1579,210.9822,211.1286,21548.0
2023-11-07 14:00:00,216.27,216.39,216.27,216.37,14192.0,211.1188,211.236,211.1188,211.2164,14192.0
2023-11-07 14:05:00,216.35,216.35,216.2,216.28,24117.0,211.1969,211.1969,211.0505,211.1286,24117.0
2023-11-07 14:10:00,216.28,216.32,216.26,216.26,20077.0,211.1286,211.1676,211.1091,211.1091,20077.0
2023-11-07 14:15:00,216.25,216.34,216.24,216.31,15143.0,211.0993,211.1872,211.0895,211.1579,15143.0
2023-11-07 14:20:00,216.31,216.39,216.28,216.37,16551.0,211.1579,211.236,211.1286,211.2164,16551.0
2023-11-07 14:25:00,216.36,216.36,216.27,216.31,16231.0,211.2067,211.2067,211.1188,211.1579,16231.0
2023-11-07 14:30:00,216.32,216.37,216.32,216.35,24985.0,211.1676,211.2164,211.1676,211.1969,24985.0
2023-11-07 14:35:00,216.34,216.36,216.23,216.24,18412.0,211.1872,211.2067,211.0798,211.0895,18412.0
2023-11-07 14:40:00,216.24,216.25,216.06,216.14,31429.0,211.0895,211.0993,210.9138,210.9919,31429.0
2023-11-07 14:45:00,216.11,216.27,216.11,216.18,11482.0,210.9626,211.1188,210.9626,211.031,11482.0
2023-11-07 14:50:00,216.18,216.22,216.13,216.15,20046.0,211.031,211.07,210.9822,211.0017,20046.0
2023-11-07 14:55:00,216.14,216.19,216.1,216.13,41496.0,210.9919,211.0407,210.9529,210.9822,41496.0
2023-11-07 15:00:00,216.15,216.26,216.11,216.12,25783.0,211.0017,211.1091,210.9626,210.9724,25783.0
2023-11-07 15:05:00,216.13,216.16,216.05,216.09,28370.0,210.9822,211.0114,210.9041,210.9431,28370.0
2023-11-07 15:10:00,216.09,216.19,216.0,216.17,28748.0,210.9431,211.0407,210.8553,211.0212,28748.0
2023-11-07 15:15:00,216.14,216.2,216.1,216.19,18923.0,210.9919,211.0505,210.9529,211.0407,18923.0
2023-11-07 15:20:00,216.17,216.29,216.08,216.27,36727.0,211.0212,211.1384,210.9334,211.1188,36727.0
2023-11-07 15:25:00,216.27,216.31,216.23,216.3,35734.0,211.1188,211.1579,211.0798,211.1481,35734.0
2023-11-07 15:30:00,216.3,216.38,216.27,216.34,28094.0,211.1481,211.2262,211.1188,211.1872,28094.0
2023-11-07 15:35:00,216.34,216.46,216.32,216.45,40992.0,211.1872,211.3043,211.1676,211.2945,40992.0
2023-11-07 15:40:00,216.45,216.46,216.4,216.45,28301.0,211.2945,211.3043,211.2457,211.2945,28301.0
2023-11-07 15:45:00,216.44,216.5,216.35,216.35,80929.0,211.2848,211.3434,211.1969,211.1969,80929.0
2023-11-07 15:50:00,216.35,216.35,216.0,216.0,80732.0,211.1969,211.1969,210.8553,210.8553,80732.0
2023-11-07 15:55:00,216.0,216.16,215.84,216.13,97492.0,210.8553,211.0114,210.6991,210.9822,97492.0
2023-11-08 09:30:00,216.34,216.49,216.32,216.49,70418.0,211.1872,211.3336,211.1676,211.3336,70418.0
2023-11-08 09:35:00,216.47,216.52,216.28,216.48,19157.0,211.3141,211.3629,211.1286,211.3238,19157.0
2023-11-08 09:40:00,216.47,216.55,216.34,216.49,25258.0,211.3141,211.3922,211.1872,211.3336,25258.0
2023-11-08 09:45:00,216.5,216.62,216.43,216.55,25702.0,211.3434,211.4605,211.275,211.3922,25702.0
2023-11-08 09:50:00,216.58,216.72,216.52,216.63,29922.0,211.4214,211.5581,211.3629,211.4703,29922.0
2023-11-08 09:55:00,216.64,216.71,216.41,216.5,17988.0,211.48,211.5483,211.2555,211.3434,17988.0
2023-11-08 10:00:00,216.57,216.57,216.12,216.17,42002.0,211.4117,211.4117,210.9724,211.0212,42002.0
2023-11-08 10:05:00,216.12,216.34,216.05,216.34,20889.0,210.9724,211.1872,210.9041,211.1872,20889.0
2023-11-08 10:10:00,216.35,216.42,216.19,216.22,26315.0,211.1969,211.2653,211.0407,211.07,26315.0
2023-11-08 10:15:00,216.19,216.24,216.09,216.22,15725.0,211.0407,211.0895,210.9431,211.07,15725.0
2023-11-08 10:20:00,216.18,216.18,215.91,216.06,138665.0,211.031,211.031,210.7674,210.9138,138665.0
2023-11-08 10:25:00,216.06,216.08,215.92,215.98,13474.0,210.9138,210.9334,210.7772,210.8357,13474.0
2023-11-08 10:30:00,215.97,216.07,215.9,215.98,11800.0,210.826,210.9236,210.7576,210.8357,11800.0
2023-11-08 10:35:00,215.92,216.03,215.83,215.86,27224.0,210.7772,210.8845,210.6893,210.7186,27224.0
2023-11-08 10:40:00,215.88,216.04,215.84,216.03,26039.0,210.7381,210.8943,210.6991,210.8845,26039.0
2023-11-08 10:45:00,216.04,216.04,215.91,216.03,38664.0,210.8943,210.8943,210.7674,210.8845,38664.0
2023-11-08 10:50:00,216.01,216.01,215.8,215.82,22369.0,210.865,210.865,210.66,210.6795,22369.0
2023-11-08 10:55:00,215.83,215.95,215.78,215.8,34608.0,210.6893,210.8065,210.6405,210.66,34608.0
2023-11-08 11:00:00,215.8,215.94,215.8,215.94,28384.0,210.66,210.7967,210.66,210.7967,28384.0
2023-11-08 11:05:00,215.92,215.93,215.74,215.76,12358.0,210.7772,210.7869,210.6015,210.621,12358.0
2023-11-08 11:10:00,215.79,215.96,215.79,215.95,21355.0,210.6503,210.8162,210.6503,210.8065,21355.0
2023-11-08 11:15:00,215.95,216.09,215.91,216.04,46294.0,210.8065,210.9431,210.7674,210.8943,46294.0
2023-11-08 11:20:00,216.02,216.02,215.66,215.73,15959.0,210.8748,210.8748,210.5234,210.5917,15959.0
2023-11-08 11:25:00,215.72,215.85,215.67,215.84,17345.0,210.5819,210.7088,210.5331,210.6991,17345.0
2023-11-08 11:30:00,215.73,215.91,215.71,215.79,54613.0,210.5917,210.7674,210.5722,210.6503,54613.0
2023-11-08 11:35:00,215.8,215.92,215.72,215.76,29350.0,210.66,210.7772,210.5819,210.621,29350.0
2023-11-08 11:40:00,215.76,215.92,215.72,215.91,27153.0,210.621,210.7772,210.5819,210.7674,27153.0
2023-11-08 11:45:00,215.91,215.99,215.82,215.84,33757.0,210.7674,210.8455,210.6795,210.6991,33757.0
2023-11-08 11:50:00,215.84,215.84,215.67,215.77,56176.0,210.6991,210.6991,210.5331,210.6307,56176.0
2023-11-08 11:55:00,215.77,215.78,215.59,215.59,23559.0,210.6307,210.6405,210.455,210.455,23559.0
2023-11-08 12:00:00,215.58,215.61,215.35,215.42,50778.0,210.4453,210.4745,210.2207,210.2891,50778.0
2023-11-08 12:05:00,215.42,215.44,215.0,215.13,46074.0,210.2891,210.3086,209.8791,210.006,46074.0
2023-11-08 12:10:00,215.13,215.36,215.09,215.28,22809.0,210.006,210.2305,209.9669,210.1524,22809.0
2023-11-08 12:15:00,215.25,215.38,215.21,215.33,21481.0,210.1231,210.25,210.0841,210.2012,21481.0
2023-11-08 12:20:00,215.33,215.41,215.31,215.33,12027.0,210.2012,210.2793,210.1817,210.2012,12027.0
2023-11-08 12:25:00,215.31,215.37,215.22,215.3,23630.0,210.1817,210.2403,210.0938,210.1719,23630.0
2023-11-08 12:30:00,215.27,215.28,215.17,215.28,26299.0,210.1426,210.1524,210.045,210.1524,26299.0
2023-11-08 12:35:00,215.25,215.46,215.21,215.44,20075.0,210.1231,210.3281,210.0841,210.3086,20075.0
2023-11-08 12:40:00,215.45,215.47,215.37,215.45,13708.0,210.3184,210.3379,210.2403,210.3184,13708.0
2023-11-08 12:45:00,215.46,215.5,215.4,215.47,33613.0,210.3281,210.3672,210.2696,210.3379,33613.0
2023-11-08 12:50:00,215.44,215.46,215.36,215.4,34542.0,210.3086,210.3281,210.2305,210.2696,34542.0
2023-11-08 12:55:00,215.37,215.47,215.32,215.47,23068.0,210.2403,210.3379,210.1915,210.3379,23068.0
2023-11-08 13:00:00,215.43,215.7,215.37,215.66,38866.0,210.2988,210.5624,210.2403,210.5234,38866.0
2023-11-08 13:05:00,215.66,215.82,215.66,215.77,27220.0,210.5234,210.6795,210.5234,210.6307,27220.0
2023-11-08 13:10:00,215.75,215.75,215.54,215.56,24247.0,210.6112,210.6112,210.4062,210.4257,24247.0
2023-11-08 13:15:00,215.57,215.6,215.46,215.47,23330.0,210.4355,210.4648,210.3281,210.3379,23330.0
2023-11-08 13:20:00,215.47,215.67,215.4,215.67,20800.0,210.3379,210.5331,210.2696,210.5331,20800.0
2023-11-08 13:25:00,215.62,215.75,215.62,215.74,16833.0,210.4843,210.6112,210.4843,210.6015,16833.0
2023-11-08 13:30:00,215.75,215.83,215.73,215.79,20464.0,210.6112,210.6893,210.5917,210.6503,20464.0
2023-11-08 13:35:00,215.78,215.88,215.78,215.83,13953.0,210.6405,210.7381,210.6405,210.6893,13953.0
2023-11-08 13:40:00,215.82,215.88,215.81,215.87,10325.0,210.6795,210.7381,210.6698,210.7284,10325.0
2023-11-08 13:45:00,215.88,215.9,215.8,215.84,14980.0,210.7381,210.7576,210.66,210.6991,14980.0
2023-11-08 13:50:00,215.86,215.87,215.8,215.84,9607.0,210.7186,210.7284,210.66,210.6991,9607.0
2023-11-08 13:55:00,215.84,215.87,215.76,215.82,17185.0,210.6991,210.7284,210.621,210.6795,17185.0
2023-11-08 14:00:00,215.78,216.04,215.78,215.97,18737.0,210.6405,210.8943,210.6405,210.826,18737.0
2023-11-08 14:05:00,215.99,216.08,215.99,216.04,14572.0,210.8455,210.9334,210.8455,210.8943,14572.0
2023-11-08 14:10:00,216.03,216.03,215.94,215.95,12308.0,210.8845,210.8845,210.7967,210.8065,12308.0
2023-11-08 14:15:00,215.95,216.03,215.95,216.0,15555.0,210.8065,210.8845,210.8065,210.8553,15555.0
2023-11-08 14:20:00,215.96,216.05,215.96,216.02,17148.0,210.8162,210.9041,210.8162,210.8748,17148.0
2023-11-08 14:25:00,216.0,216.06,215.99,216.02,14575.0,210.8553,210.9138,210.8455,210.8748,14575.0
2023-11-08 14:30:00,216.04,216.11,215.84,215.88,32766.0,210.8943,210.9626,210.6991,210.7381,32766.0
2023-11-08 14:35:00,215.86,216.01,215.84,216.01,49636.0,210.7186,210.865,210.6991,210.865,49636.0
2023-11-08 14:40:00,216.01,216.03,215.88,215.98,13854.0,210.865,210.8845,210.7381,210.8357,13854.0
2023-11-08 14:45:00,215.97,215.99,215.93,215.94,7791.0,210.826,210.8455,210.7869,210.7967,7791.0
2023-11-08 14:50:00,215.91,215.97,215.85,215.96,23492.0,210.7674,210.826,210.7088,210.8162,23492.0
2023-11-08 14:55:00,215.95,215.95,215.77,215.79,25852.0,210.8065,210.8065,210.6307,210.6503,25852.0
2023-11-08 15:00:00,215.8,215.91,215.78,215.91,31913.0,210.66,210.7674,210.6405,210.7674,31913.0
2023-11-08 15:05:00,215.88,215.93,215.83,215.85,21692.0,210.7381,210.7869,210.6893,210.7088,21692.0
2023-11-08 15:10:00,215.88,215.92,215.8,215.92,14025.0,210.7381,210.7772,210.66,210.7772,14025.0
2023-11-08 15:15:00,215.94,215.98,215.87,215.9,17996.0,210.7967,210.8357,210.7284,210.7576,17996.0
2023-11-08 15:20:00,215.93,215.99,215.89,215.97,31550.0,210.7869,210.8455,210.7479,210.826,31550.0
2023-11-08 15:25:00,215.94,216.02,215.92,215.95,22126.0,210.7967,210.8748,210.7772,210.8065,22126.0
2023-11-08 15:30:00,215.94,215.95,215.85,215.87,31068.0,210.7967,210.8065,210.7088,210.7284,31068.0
2023-11-08 15:35:00,215.85,216.0,215.85,215.99,17353.0,210.7088,210.8553,210.7088,210.8455,17353.0
2023-11-08 15:40:00,215.99,216.36,215.99,216.3,32350.0,210.8455,211.2067,210.8455,211.1481,32350.0
2023-11-08 15:45:00,216.27,216.3,216.18,216.18,47735.0,211.1188,211.1481,211.031,211.031,47735.0
2023-11-08 15:50:00,216.16,216.28,216.13,216.17,33569.0,211.0114,211.1286,210.9822,211.0212,33569.0
2023-11-08 15:55:00,216.18,216.19,216.05,216.12,44170.0,211.031,211.0407,210.9041,210.9724,44170.0
2023-11-09 09:30:00,216.63,216.78,216.33,216.34,77912.0,211.4703,211.6167,211.1774,211.1872,77912.0
2023-11-09 09:35:00,216.33,216.33,216.1,216.11,29681.0,211.1774,211.1774,210.9529,210.9626,29681.0
2023-11-09 09:40:00,216.08,216.35,216.08,216.29,19471.0,210.9334,211.1969,210.9334,211.1384,19471.0
2023-11-09 09:45:00,216.28,216.32,216.0,216.11,32497.0,211.1286,211.1676,210.8553,210.9626,32497.0
2023-11-09 09:50:00,216.12,216.36,216.02,216.3,17348.0,210.9724,211.2067,210.8748,211.1481,17348.0
2023-11-09 09:55:00,216.29,216.48,216.25,216.48,20893.0,211.1384,211.3238,211.0993,211.3238,20893.0
2023-11-09 10:00:00,216.49,216.62,216.22,216.24,36115.0,211.3336,211.4605,211.07,211.0895,36115.0
2023-11-09 10:05:00,216.24,216.24,215.75,215.94,28534.0,211.0895,211.0895,210.6112,210.7967,28534.0
2023-11-09 10:10:00,215.91,215.98,215.79,215.97,38298.0,210.7674,210.8357,210.6503,210.826,38298.0
2023-11-09 10:15:00,215.96,216.02,215.81,215.84,17795.0,210.8162,210.8748,210.6698,210.6991,17795.0
2023-11-09 10:20:00,215.8,215.91,215.74,215.87,101510.0,210.66,210.7674,210.6015,210.7284,101510.0
2023-11-09 10:25:00,215.87,215.87,215.68,215.74,55953.0,210.7284,210.7284,210.5429,210.6015,55953.0
2023-11-09 10:30:00,215.77,215.77,215.6,215.61,19399.0,210.6307,210.6307,210.4648,210.4745,19399.0
2023-11-09 10:35:00,215.61,215.84,215.56,215.69,15315.0,210.4745,210.6991,210.4257,210.5526,15315.0
2023-11-09 10:40:00,215.64,215.82,215.53,215.81,17830.0,210.5038,210.6795,210.3965,210.6698,17830.0
2023-11-09 10:45:00,215.79,215.8,215.65,215.7,36917.0,210.6503,210.66,210.5136,210.5624,36917.0
2023-11-09 10:50:00,215.76,215.92,215.76,215.89,25412.0,210.621,210.7772,210.621,210.7479,25412.0
2023-11-09 10:55:00,215.86,216.0,215.83,215.98,22245.0,210.7186,210.8553,210.6893,210.8357,22245.0
2023-11-09 11:00:00,215.99,216.1,215.98,216.09,47312.0,210.8455,210.9529,210.8357,210.9431,47312.0
2023-11-09 11:05:00,216.12,216.34,216.12,216.33,35015.0,210.9724,211.1872,210.9724,211.1774,35015.0
2023-11-09 11:10:00,216.31,216.34,216.24,216.26,24648.0,211.1579,211.1872,211.0895,211.1091,24648.0
2023-11-09 11:15:00,216.29,216.4,216.25,216.27,24102.0,211.1384,211.2457,211.0993,211.1188,24102.0
2023-11-09 11:20:00,216.27,216.3,216.22,216.27,12569.0,211.1188,211.1481,211.07,211.1188,12569.0
2023-11-09 11:25:00,216.26,216.27,216.16,216.17,14265.0,211.1091,211.1188,211.0114,211.0212,14265.0
2023-11-09 11:30:00,216.17,216.27,216.14,216.25,17308.0,211.0212,211.1188,210.9919,211.0993,17308.0
2023-11-09 11:35:00,216.3,216.31,216.11,216.17,22251.0,211.1481,211.1579,210.9626,211.0212,22251.0
2023-11-09 11:40:00,216.14,216.21,216.11,216.21,13440.0,210.9919,211.0603,210.9626,211.0603,13440.0
2023-11-09 11:45:00,216.19,216.35,216.18,216.35,33158.0,211.0407,211.1969,211.031,211.1969,33158.0
2023-11-09 11:50:00,216.35,216.49,216.35,216.43,22029.0,211.1969,211.3336,211.1969,211.275,22029.0
2023-11-09 11:55:00,216.44,216.44,216.24,216.34,15319.0,211.2848,211.2848,211.0895,211.1872,15319.0
2023-11-09 12:00:00,216.33,216.38,216.27,216.37,30517.0,211.1774,211.2262,211.1188,211.2164,30517.0
2023-11-09 12:05:00,216.38,216.39,216.32,216.36,14588.0,211.2262,211.236,211.1676,211.2067,14588.0
2023-11-09 12:10:00,216.35,216.37,216.16,216.21,33125.0,211.1969,211.2164,211.0114,211.0603,33125.0
2023-11-09 12:15:00,216.2,216.2,216.08,216.13,25440.0,211.0505,211.0505,210.9334,210.9822,25440.0
2023-11-09 12:20:00,216.09,216.18,216.07,216.17,25850.0,210.9431,211.031,210.9236,211.0212,25850.0
2023-11-09 12:25:00,216.13,216.16,216.01,216.05,42523.0,210.9822,211.0114,210.865,210.9041,42523.0
2023-11-09 12:30:00,216.03,216.15,216.02,216.1,13228.0,210.8845,211.0017,210.8748,210.9529,13228.0
2023-11-09 12:35:00,216.12,216.15,216.0,216.0,23691.0,210.9724,211.0017,210.8553,210.8553,23691.0
2023-11-09 12:40:00,216.02,216.1,216.02,216.08,6852.0,210.8748,210.9529,210.8748,210.9334,6852.0
2023-11-09 12:45:00,216.1,216.25,216.07,216.23,12560.0,210.9529,211.0993,210.9236,211.0798,12560.0
2023-11-09 12:50:00,216.23,216.31,216.2,216.25,14186.0,211.0798,211.1579,211.0505,211.0993,14186.0
2023-11-09 12:55:00,216.26,216.3,216.18,216.25,13993.0,211.1091,211.1481,211.031,211.0993,13993.0
2023-11-09 13:00:00,216.25,216.28,215.2,215.47,24801.0,211.0993,211.1286,210.0743,210.3379,24801.0
2023-11-09 13:05:00,215.6,215.6,214.99,215.1,31278.0,210.4648,210.4648,209.8693,209.9767,31278.0
2023-11-09 13:10:00,215.15,215.81,215.1,215.79,35280.0,210.0255,210.6698,209.9767,210.6503,35280.0
2023-11-09 13:15:00,215.77,215.77,215.39,215.43,25505.0,210.6307,210.6307,210.2598,210.2988,25505.0
2023-11-09 13:20:00,215.4,215.75,215.38,215.67,19216.0,210.2696,210.6112,210.25,210.5331,19216.0
2023-11-09 13:25:00,215.67,215.71,215.56,215.6,21122.0,210.5331,210.5722,210.4257,210.4648,21122.0
2023-11-09 13:30:00,215.55,215.56,215.39,215.52,16701.0,210.416,210.4257,210.2598,210.3867,16701.0
2023-11-09 13:35:00,215.53,215.68,215.41,215.41,15460.0,210.3965,210.5429,210.2793,210.2793,15460.0
2023-11-09 13:40:00,215.4,215.42,215.15,215.2,12813.0,210.2696,210.2891,210.0255,210.0743,12813.0
2023-11-09 13:45:00,215.28,215.3,215.16,215.26,18296.0,210.1524,210.1719,210.0353,210.1329,18296.0
2023-11-09 13:50:00,215.24,215.31,215.07,215.08,17808.0,210.1134,210.1817,209.9474,209.9572,17808.0
2023-11-09 13:55:00,215.1,215.26,214.99,215.11,33755.0,209.9767,210.1329,209.8693,209.9865,33755.0
2023-11-09 14:00:00,215.07,215.07,214.6,214.71,30529.0,209.9474,209.9474,209.4886,209.596,30529.0
2023-11-09 14:05:00,214.63,214.84,214.52,214.83,33481.0,209.5179,209.7229,209.4105,209.7131,33481.0
2023-11-09 14:10:00,214.79,214.81,214.57,214.62,24298.0,209.6741,209.6936,209.4593,209.5081,24298.0
2023-11-09 14:15:00,214.61,214.62,214.32,214.38,93154.0,209.4984,209.5081,209.2153,209.2738,93154.0
2023-11-09 14:20:00,214.4,214.82,214.4,214.81,22122.0,209.2934,209.7034,209.2934,209.6936,22122.0
2023-11-09 14:25:00,214.77,214.96,214.7,214.77,22385.0,209.6546,209.84,209.5862,209.6546,22385.0
2023-11-09 14:30:00,214.72,214.87,214.64,214.68,23048.0,209.6057,209.7522,209.5277,209.5667,23048.0
2023-11-09 14:35:00,214.67,214.71,214.35,214.53,36484.0,209.5569,209.596,209.2446,209.4203,36484.0
2023-11-09 14:40:00,214.53,214.54,214.23,214.26,19211.0,209.4203,209.43,209.1274,209.1567,19211.0
2023-11-09 14:45:00,214.31,214.52,214.28,214.52,19822.0,209.2055,209.4105,209.1762,209.4105,19822.0
2023-11-09 14:50:00,214.49,214.49,214.23,214.28,17321.0,209.3812,209.3812,209.1274,209.1762,17321.0
2023-11-09 14:55:00,214.26,214.32,214.2,214.25,31539.0,209.1567,209.2153,209.0981,209.1469,31539.0
2023-11-09 15:00:00,214.21,214.36,214.08,214.31,26947.0,209.1079,209.2543,208.981,209.2055,26947.0
2023-11-09 15:05:00,214.26,214.39,214.22,214.39,17869.0,209.1567,209.2836,209.1177,209.2836,17869.0
2023-11-09 15:10:00,214.37,214.52,214.34,214.46,44654.0,209.2641,209.4105,209.2348,209.3519,44654.0
2023-11-09 15:15:00,214.45,214.49,214.34,214.43,28120.0,209.3422,209.3812,209.2348,209.3227,28120.0
2023-11-09 15:20:00,214.46,214.47,214.24,214.29,30512.0,209.3519,209.3617,209.1372,209.186,30512.0
2023-11-09 15:25:00,214.26,214.43,214.23,214.26,20037.0,209.1567,209.3227,209.1274,209.1567,20037.0
2023-11-09 15:30:00,214.25,214.38,214.21,214.31,28644.0,209.1469,209.2738,209.1079,209.2055,28644.0
2023-11-09 15:35:00,214.3,214.31,214.09,214.11,20031.0,209.1958,209.2055,208.9908,209.0103,20031.0
2023-11-09 15:40:00,214.12,214.2,214.06,214.06,53874.0,209.02,209.0981,208.9615,208.9615,53874.0
2023-11-09 15:45:00,214.1,214.16,214.06,214.1,27678.0,209.0005,209.0591,208.9615,209.0005,27678.0
2023-11-09 15:50:00,214.13,214.32,214.08,214.11,86873.0,209.0298,209.2153,208.981,209.0103,86873.0
2023-11-09 15:55:00,214.1,214.29,214.08,214.24,53667.0,209.0005,209.186,208.981,209.1372,53667.0
2023-11-10 09:30:00,215.1,215.2,214.86,214.89,76872.0,209.9767,210.0743,209.7424,209.7717,76872.0
2023-11-10 09:35:00,214.88,215.1,214.68,215.06,24800.0,209.7619,209.9767,209.5667,209.9376,24800.0
2023-11-10 09:40:00,215.09,215.37,215.09,215.37,27668.0,209.9669,210.2403,209.9669,210.2403,27668.0
2023-11-10 09:45:00,215.4,215.41,215.24,215.32,18534.0,210.2696,210.2793,210.1134,210.1915,18534.0
2023-11-10 09:50:00,215.36,215.37,215.1,215.3,36229.0,210.2305,210.2403,209.9767,210.1719,36229.0
2023-11-10 09:55:00,215.3,215.31,215.1,215.2,30210.0,210.1719,210.1817,209.9767,210.0743,30210.0
2023-11-10 10:00:00,215.2,215.2,214.83,214.91,26942.0,210.0743,210.0743,209.7131,209.7912,26942.0
2023-11-10 10:05:00,214.94,215.08,214.83,214.85,10953.0,209.8205,209.9572,209.7131,209.7327,10953.0
2023-11-10 10:10:00,214.82,215.08,214.79,214.88,30378.0,209.7034,209.9572,209.6741,209.7619,30378.0
2023-11-10 10:15:00,214.92,215.03,214.75,215.01,25560.0,209.801,209.9084,209.635,209.8888,25560.0
2023-11-10 10:20:00,215.0,215.13,214.91,214.91,174392.0,209.8791,210.006,209.7912,209.7912,174392.0
2023-11-10 10:25:00,214.9,214.9,214.58,214.68,20729.0,209.7815,209.7815,209.4691,209.5667,20729.0
2023-11-10 10:30:00,214.61,214.79,214.57,214.58,19569.0,209.4984,209.6741,209.4593,209.4691,19569.0
2023-11-10 10:35:00,214.55,214.71,214.5,214.56,24240.0,209.4398,209.596,209.391,209.4496,24240.0
2023-11-10 10:40:00,214.53,214.58,214.45,214.58,19524.0,209.4203,209.4691,209.3422,209.4691,19524.0
2023-11-10 10:45:00,214.58,214.93,214.52,214.79,34383.0,209.4691,209.8107,209.4105,209.6741,34383.0
2023-11-10 10:50:00,214.8,214.88,214.74,214.78,20748.0,209.6838,209.7619,209.6253,209.6643,20748.0
2023-11-10 10:55:00,214.81,214.89,214.76,214.85,21773.0,209.6936,209.7717,209.6448,209.7327,21773.0
2023-11-10 11:00:00,214.9,215.25,214.89,215.25,49666.0,209.7815,210.1231,209.7717,210.1231,49666.0
2023-11-10 11:05:00,215.26,215.51,215.25,215.47,33599.0,210.1329,210.3769,210.1231,210.3379,33599.0
2023-11-10 11:10:00,215.46,215.6,215.4,215.57,31063.0,210.3281,210.4648,210.2696,210.4355,31063.0
2023-11-10 11:15:00,215.6,215.66,215.52,215.56,24933.0,210.4648,210.5234,210.3867,210.4257,24933.0
2023-11-10 11:20:00,215.56,215.63,215.54,215.58,34362.0,210.4257,210.4941,210.4062,210.4453,34362.0
2023-11-10 11:25:00,215.55,215.63,215.46,215.53,19597.0,210.416,210.4941,210.3281,210.3965,19597.0
2023-11-10 11:30:00,215.53,215.57,215.37,215.39,22635.0,210.3965,210.4355,210.2403,210.2598,22635.0
2023-11-10 11:35:00,215.38,215.43,215.27,215.39,22443.0,210.25,210.2988,210.1426,210.2598,22443.0
2023-11-10 11:40:00,215.41,215.57,215.4,215.57,12717.0,210.2793,210.4355,210.2696,210.4355,12717.0
2023-11-10 11:45:00,215.57,215.57,215.41,215.42,44706.0,210.4355,210.4355,210.2793,210.2891,44706.0
2023-11-10 11:50:00,215.43,215.58,215.42,215.55,52384.0,210.2988,210.4453,210.2891,210.416,52384.0
2023-11-10 11:55:00,215.59,215.59,215.5,215.57,11030.0,210.455,210.455,210.3672,210.4355,11030.0
2023-11-10 12:00:00,215.54,215.84,215.54,215.77,797815.0,210.4062,210.6991,210.4062,210.6307,797815.0
2023-11-10 12:05:00,215.78,215.93,215.78,215.88,16150.0,210.6405,210.7869,210.6405,210.7381,16150.0
2023-11-10 12:10:00,215.91,215.95,215.81,215.84,8457.0,210.7674,210.8065,210.6698,210.6991,8457.0
2023-11-10 12:15:00,215.82,215.89,215.81,215.87,8398.0,210.6795,210.7479,210.6698,210.7284,8398.0
2023-11-10 12:20:00,215.86,215.91,215.82,215.87,12841.0,210.7186,210.7674,210.6795,210.7284,12841.0
2023-11-10 12:25:00,215.88,215.92,215.84,215.87,13364.0,210.7381,210.7772,210.6991,210.7284,13364.0
2023-11-10 12:30:00,215.88,216.3,215.88,216.26,65724.0,210.7381,211.1481,210.7381,211.1091,65724.0
2023-11-10 12:35:00,216.29,216.5,216.28,216.46,20623.0,211.1384,211.3434,211.1286,211.3043,20623.0
2023-11-10 12:40:00,216.47,216.55,216.38,216.49,20822.0,211.3141,211.3922,211.2262,211.3336,20822.0
2023-11-10 12:45:00,216.47,216.48,216.38,216.42,10440.0,211.3141,211.3238,211.2262,211.2653,10440.0
2023-11-10 12:50:00,216.45,216.69,216.4,216.69,48822.0,211.2945,211.5288,211.2457,211.5288,48822.0
2023-11-10 12:55:00,216.69,216.7,216.51,216.58,24837.0,211.5288,211.5386,211.3531,211.4214,24837.0
2023-11-10 13:00:00,216.54,216.6,216.52,216.59,7401.0,211.3824,211.441,211.3629,211.4312,7401.0
2023-11-10 13:05:00,216.61,216.61,216.44,216.44,23645.0,211.4507,211.4507,211.2848,211.2848,23645.0
2023-11-10 13:10:00,216.43,216.49,216.34,216.4,23692.0,211.275,211.3336,211.1872,211.2457,23692.0
2023-11-10 13:15:00,216.39,216.46,216.31,216.46,15312.0,211.236,211.3043,211.1579,211.3043,15312.0
2023-11-10 13:20:00,216.48,216.68,216.47,216.67,18562.0,211.3238,211.5191,211.3141,211.5093,18562.0
2023-11-10 13:25:00,216.68,216.84,216.66,216.73,25941.0,211.5191,211.6753,211.4995,211.5679,25941.0
2023-11-10 13:30:00,216.73,216.89,216.73,216.86,28788.0,211.5679,211.7241,211.5679,211.6948,28788.0
2023-11-10 13:35:00,216.88,216.95,216.84,216.92,27165.0,211.7143,211.7826,211.6753,211.7533,27165.0
2023-11-10 13:40:00,216.94,217.05,216.93,217.03,19944.0,211.7729,211.8803,211.7631,211.8607,19944.0
2023-11-10 13:45:00,217.02,217.08,216.99,217.05,8450.0,211.851,211.9095,211.8217,211.8803,8450.0
2023-11-10 13:50:00,217.04,217.04,216.88,216.93,30634.0,211.8705,211.8705,211.7143,211.7631,30634.0
2023-11-10 13:55:00,216.9,217.01,216.89,216.99,19621.0,211.7338,211.8412,211.7241,211.8217,19621.0
2023-11-10 14:00:00,216.99,217.03,216.94,216.99,12790.0,211.8217,211.8607,211.7729,211.8217,12790.0
2023-11-10 14:05:00,216.98,217.05,216.93,217.05,11274.0,211.8119,211.8803,211.7631,211.8803,11274.0
2023-11-10 14:10:00,217.05,217.22,217.04,217.16,16838.0,211.8803,212.0462,211.8705,211.9876,16838.0
2023-11-10 14:15:00,217.16,217.2,217.1,217.1,26249.0,211.9876,212.0267,211.9291,211.9291,26249.0
2023-11-10 14:20:00,217.12,217.21,217.11,217.14,18680.0,211.9486,212.0364,211.9388,211.9681,18680.0
2023-11-10 14:25:00,217.13,217.18,217.07,217.17,17002.0,211.9583,212.0072,211.8998,211.9974,17002.0
2023-11-10 14:30:00,217.16,217.17,217.04,217.05,20351.0,211.9876,211.9974,211.8705,211.8803,20351.0
2023-11-10 14:35:00,217.08,217.13,217.02,217.12,11995.0,211.9095,211.9583,211.851,211.9486,11995.0
2023-11-10 14:40:00,217.11,217.17,217.1,217.12,15090.0,211.9388,211.9974,211.9291,211.9486,15090.0
2023-11-10 14:45:00,217.13,217.18,217.1,217.14,17139.0,211.9583,212.0072,211.9291,211.9681,17139.0
2023-11-10 14:50:00,217.16,217.23,217.06,217.14,14603.0,211.9876,212.056,211.89,211.9681,14603.0
2023-11-10 14:55:00,217.14,217.14,217.04,217.07,16429.0,211.9681,211.9681,211.8705,211.8998,16429.0
2023-11-10 15:00:00,217.06,217.16,217.04,217.1,28179.0,211.89,211.9876,211.8705,211.9291,28179.0
2023-11-10 15:05:00,217.09,217.17,217.06,217.16,12927.0,211.9193,211.9974,211.89,211.9876,12927.0
2023-11-10 15:10:00,217.16,217.18,217.1,217.15,27898.0,211.9876,212.0072,211.9291,211.9779,27898.0
2023-11-10 15:15:00,217.14,217.31,217.04,217.31,30179.0,211.9681,212.1341,211.8705,212.1341,30179.0
2023-11-10 15:20:00,217.3,217.3,217.19,217.25,12047.0,212.1243,212.1243,212.0169,212.0755,12047.0
2023-11-10 15:25:00,217.26,217.42,217.24,217.4,19875.0,212.0852,212.2414,212.0657,212.2219,19875.0
2023-11-10 15:30:00,217.41,217.43,217.33,217.37,25856.0,212.2317,212.2512,212.1536,212.1926,25856.0
2023-11-10 15:35:00,217.38,217.49,217.34,217.37,16717.0,212.2024,212.3098,212.1633,212.1926,16717.0
2023-11-10 15:40:00,217.34,217.5,217.32,217.48,18810.0,212.1633,212.3195,212.1438,212.3,18810.0
2023-11-10 15:45:00,217.48,217.6,217.43,217.49,46334.0,212.3,212.4172,212.2512,212.3098,46334.0
2023-11-10 15:50:00,217.47,217.61,217.45,217.47,43077.0,212.2902,212.4269,212.2707,212.2902,43077.0
2023-11-10 15:55:00,217.5,217.55,217.41,217.52,45069.0,212.3195,212.3683,212.2317,212.3391,45069.0
2023-11-13 09:30:00,216.81,216.97,216.55,216.55,122120.0,211.646,211.8022,211.3922,211.3922,122120.0
2023-11-13 09:35:00,216.55,216.59,216.43,216.54,103618.0,211.3922,211.4312,211.275,211.3824,103618.0
2023-11-13 09:40:00,216.55,216.59,216.46,216.46,28049.0,211.3922,211.4312,211.3043,211.3043,28049.0
2023-11-13 09:45:00,216.51,216.6,216.48,216.59,47540.0,211.3531,211.441,211.3238,211.4312,47540.0
2023-11-13 09:50:00,216.59,216.7,216.46,216.48,48921.0,211.4312,211.5386,211.3043,211.3238,48921.0
2023-11-13 09:55:00,216.46,216.57,216.34,216.54,25375.0,211.3043,211.4117,211.1872,211.3824,25375.0
2023-11-13 10:00:00,216.53,216.6,216.39,216.52,49871.0,211.3726,211.441,211.236,211.3629,49871.0
2023-11-13 10:05:00,216.58,216.67,216.5,216.57,15739.0,211.4214,211.5093,211.3434,211.4117,15739.0
2023-11-13 10:10:00,216.56,216.74,216.42,216.71,40951.0,211.4019,211.5776,211.2653,211.5483,40951.0
2023-11-13 10:15:00,216.7,216.74,216.49,216.71,29054.0,211.5386,211.5776,211.3336,211.5483,29054.0
2023-11-13 10:20:00,216.7,216.75,216.56,216.57,76168.0,211.5386,211.5874,211.4019,211.4117,76168.0
2023-11-13 10:25:00,216.57,216.76,216.55,216.7,141938.0,211.4117,211.5972,211.3922,211.5386,141938.0
2023-11-13 10:30:00,216.72,216.84,216.64,216.83,80369.0,211.5581,211.6753,211.48,211.6655,80369.0
2023-11-13 10:35:00,216.83,216.87,216.73,216.74,26187.0,211.6655,211.7045,211.5679,211.5776,26187.0
2023-11-13 10:40:00,216.73,216.85,216.72,216.84,20004.0,211.5679,211.685,211.5581,211.6753,20004.0
2023-11-13 10:45:00,216.83,216.99,216.83,216.88,105222.0,211.6655,211.8217,211.6655,211.7143,105222.0
2023-11-13 10:50:00,216.87,217.12,216.85,217.06,49648.0,211.7045,211.9486,211.685,211.89,49648.0
2023-11-13 10:55:00,217.06,217.09,216.97,217.02,36612.0,211.89,211.9193,211.8022,211.851,36612.0
2023-11-13 11:00:00,217.02,217.16,217.01,217.01,26978.0,211.851,211.9876,211.8412,211.8412,26978.0
2023-11-13 11:05:00,217.01,217.15,216.96,217.11,33576.0,211.8412,211.9779,211.7924,211.9388,33576.0
2023-11-13 11:10:00,217.09,217.22,217.06,217.22,12035.0,211.9193,212.0462,211.89,212.0462,12035.0
2023-11-13 11:15:00,217.2,217.22,216.99,217.16,48251.0,212.0267,212.0462,211.8217,211.9876,48251.0
2023-11-13 11:20:00,217.15,217.32,217.09,217.29,15317.0,211.9779,212.1438,211.9193,212.1145,15317.0
2023-11-13 11:25:00,217.29,217.43,217.26,217.41,16017.0,212.1145,212.2512,212.0852,212.2317,16017.0
2023-11-13 11:30:00,217.44,217.5,217.34,217.45,25982.0,212.261,212.3195,212.1633,212.2707,25982.0
2023-11-13 11:35:00,217.46,217.46,217.35,217.41,19565.0,212.2805,212.2805,212.1731,212.2317,19565.0
2023-11-13 11:40:00,217.41,217.61,217.4,217.57,34757.0,212.2317,212.4269,212.2219,212.3879,34757.0
2023-11-13 11:45:00,217.58,217.86,217.57,217.7,52990.0,212.3976,212.671,212.3879,212.5148,52990.0
2023-11-13 11:50:00,217.72,217.74,217.65,217.7,18196.0,212.5343,212.5538,212.466,212.5148,18196.0
2023-11-13 11:55:00,217.69,217.77,217.66,217.7,42755.0,212.505,212.5831,212.4757,212.5148,42755.0
2023-11-13 12:00:00,217.7,217.76,217.64,217.7,38328.0,212.5148,212.5733,212.4562,212.5148,38328.0
2023-11-13 12:05:00,217.69,217.73,217.55,217.61,13879.0,212.505,212.5441,212.3683,212.4269,13879.0
2023-11-13 12:10:00,217.58,217.61,217.36,217.51,34437.0,212.3976,212.4269,212.1829,212.3293,34437.0
2023-11-13 12:15:00,217.48,217.52,217.44,217.45,15571.0,212.3,212.3391,212.261,212.2707,15571.0
2023-11-13 12:20:00,217.43,217.7,217.38,217.69,19834.0,212.2512,212.5148,212.2024,212.505,19834.0
2023-11-13 12:25:00,217.67,217.69,217.53,217.56,17114.0,212.4855,212.505,212.3488,212.3781,17114.0
2023-11-13 12:30:00,217.57,217.57,217.41,217.52,17215.0,212.3879,212.3879,212.2317,212.3391,17215.0
2023-11-13 12:35:00,217.51,217.57,217.46,217.56,18729.0,212.3293,212.3879,212.2805,212.3781,18729.0
2023-11-13 12:40:00,217.53,217.56,217.44,217.46,19261.0,212.3488,212.3781,212.261,212.2805,19261.0
2023-11-13 12:45:00,217.45,217.45,217.29,217.34,33853.0,212.2707,212.2707,212.1145,212.1633,33853.0
2023-11-13 12:50:00,217.36,217.45,217.35,217.42,8750.0,212.1829,212.2707,212.1731,212.2414,8750.0
2023-11-13 12:55:00,217.4,217.47,217.36,217.47,14628.0,212.2219,212.2902,212.1829,212.2902,14628.0
2023-11-13 13:00:00,217.47,217.48,217.38,217.4,20843.0,212.2902,212.3,212.2024,212.2219,20843.0
2023-11-13 13:05:00,217.42,217.42,217.29,217.29,23623.0,212.2414,212.2414,212.1145,212.1145,23623.0
2023-11-13 13:10:00,217.3,217.47,217.28,217.43,14806.0,212.1243,212.2902,212.1048,212.2512,14806.0
2023-11-13 13:15:00,217.42,217.55,217.42,217.51,17990.0,212.2414,212.3683,212.2414,212.3293,17990.0
2023-11-13 13:20:00,217.45,217.49,217.27,217.47,13744.0,212.2707,212.3098,212.095,212.2902,13744.0
2023-11-13 13:25:00,217.47,217.48,217.31,217.32,11724.0,212.2902,212.3,212.1341,212.1438,11724.0
2023-11-13 13:30:00,217.28,217.28,217.19,217.21,20904.0,212.1048,212.1048,212.0169,212.0364,20904.0
2023-11-13 13:35:00,217.21,217.43,217.21,217.43,8866.0,212.0364,212.2512,212.0364,212.2512,8866.0
2023-11-13 13:40:00,217.42,217.6,217.37,217.59,28638.0,212.2414,212.4172,212.1926,212.4074,28638.0
2023-11-13 13:45:00,217.62,217.71,217.61,217.65,35757.0,212.4367,212.5245,212.4269,212.466,35757.0
2023-11-13 13:50:00,217.66,217.72,217.55,217.56,18132.0,212.4757,212.5343,212.3683,212.3781,18132.0
2023-11-13 13:55:00,217.54,217.55,217.44,217.45,14289.0,212.3586,212.3683,212.261,212.2707,14289.0
2023-11-13 14:00:00,217.46,217.5,217.41,217.48,12570.0,212.2805,212.3195,212.2317,212.3,12570.0
2023-11-13 14:05:00,217.43,217.57,217.41,217.56,12954.0,212.2512,212.3879,212.2317,212.3781,12954.0
2023-11-13 14:10:00,217.51,217.57,217.48,217.54,9904.0,212.3293,212.3879,212.3,212.3586,9904.0
2023-11-13 14:15:00,217.53,217.55,217.44,217.49,7533.0,212.3488,212.3683,212.261,212.3098,7533.0
2023-11-13 14:20:00,217.47,217.53,217.41,217.52,17076.0,212.2902,212.3488,212.2317,212.3391,17076.0
2023-11-13 14:25:00,217.56,217.65,217.56,217.64,11256.0,212.3781,212.466,212.3781,212.4562,11256.0
2023-11-13 14:30:00,217.65,217.68,217.56,217.58,16951.0,212.466,212.4952,212.3781,212.3976,16951.0
2023-11-13 14:35:00,217.58,217.74,217.57,217.68,10863.0,212.3976,212.5538,212.3879,212.4952,10863.0
2023-11-13 14:40:00,217.65,217.74,217.64,217.68,13987.0,212.466,212.5538,212.4562,212.4952,13987.0
2023-11-13 14:45:00,217.69,217.74,217.65,217.65,13063.0,212.505,212.5538,212.466,212.466,13063.0
2023-11-13 14:50:00,217.64,217.65,217.43,217.51,14865.0,212.4562,212.466,212.2512,212.3293,14865.0
2023-11-13 14:55:00,217.51,217.56,217.51,217.51,10937.0,212.3293,212.3781,212.3293,212.3293,10937.0
2023-11-13 15:00:00,217.48,217.51,217.35,217.49,22782.0,212.3,212.3293,212.1731,212.3098,22782.0
2023-11-13 15:05:00,217.46,217.52,217.41,217.52,11694.0,212.2805,212.3391,212.2317,212.3391,11694.0
2023-11-13 15:10:00,217.52,217.6,217.46,217.59,22890.0,212.3391,212.4172,212.2805,212.4074,22890.0
2023-11-13 15:15:00,217.57,217.58,217.46,217.57,10511.0,212.3879,212.3976,212.2805,212.3879,10511.0
2023-11-13 15:20:00,217.58,217.64,217.58,217.62,9494.0,212.3976,212.4562,212.3976,212.4367,9494.0
2023-11-13 15:25:00,217.64,217.65,217.56,217.58,10391.0,212.4562,212.466,212.3781,212.3976,10391.0
2023-11-13 15:30:00,217.55,217.6,217.52,217.53,20299.0,212.3683,212.4172,212.3391,212.3488,20299.0
2023-11-13 15:35:00,217.54,217.58,217.46,217.49,15479.0,212.3586,212.3976,212.2805,212.3098,15479.0
2023-11-13 15:40:00,217.48,217.53,217.44,217.46,18018.0,212.3,212.3488,212.261,212.2805,18018.0
2023-11-13 15:45:00,217.46,217.55,217.43,217.51,39183.0,212.2805,212.3683,212.2512,212.3293,39183.0
2023-11-13 15:50:00,217.54,217.54,217.27,217.38,32644.0,212.3586,212.3586,212.095,212.2024,32644.0
2023-11-13 15:55:00,217.38,217.38,217.3,217.32,49540.0,212.2024,212.2024,212.1243,212.1438,49540.0
2023-11-14 09:30:00,220.51,221.05,220.51,220.97,148239.0,215.2578,215.785,215.2578,215.7069,148239.0
2023-11-14 09:35:00,220.98,221.12,220.73,221.07,53071.0,215.7166,215.8533,215.4726,215.8045,53071.0
2023-11-14 09:40:00,221.06,221.21,220.97,221.2,60919.0,215.7947,215.9412,215.7069,215.9314,60919.0
2023-11-14 09:45:00,221.23,221.51,221.23,221.3,37789.0,215.9607,216.234,215.9607,216.029,37789.0
2023-11-14 09:50:00,221.29,221.52,221.24,221.47,55153.0,216.0193,216.2438,215.9705,216.195,55153.0
2023-11-14 09:55:00,221.44,221.64,221.43,221.6,40002.0,216.1657,216.3609,216.1559,216.3219,40002.0
2023-11-14 10:00:00,221.61,221.91,221.58,221.9,197369.0,216.3316,216.6245,216.3024,216.6147,197369.0
2023-11-14 10:05:00,221.87,221.9,221.46,221.65,263343.0,216.5854,216.6147,216.1852,216.3707,263343.0
2023-11-14 10:10:00,221.63,221.74,221.58,221.67,203189.0,216.3512,216.4585,216.3024,216.3902,203189.0
2023-11-14 10:15:00,221.67,221.81,221.61,221.74,146712.0,216.3902,216.5269,216.3316,216.4585,146712.0
2023-11-14 10:20:00,221.73,221.96,221.65,221.88,34075.0,216.4488,216.6733,216.3707,216.5952,34075.0
2023-11-14 10:25:00,221.9,222.11,221.84,222.08,37183.0,216.6147,216.8197,216.5562,216.7904,37183.0
2023-11-14 10:30:00,222.11,222.28,222.03,222.25,32789.0,216.8197,216.9857,216.7416,216.9564,32789.0
2023-11-14 10:35:00,222.26,222.28,222.13,222.26,28718.0,216.9662,216.9857,216.8393,216.9662,28718.0
2023-11-14 10:40:00,222.26,222.32,222.15,222.28,47922.0,216.9662,217.0247,216.8588,216.9857,47922.0
2023-11-14 10:45:00,222.28,222.43,222.28,222.32,34429.0,216.9857,217.1321,216.9857,217.0247,34429.0
2023-11-14 10:50:00,222.34,222.34,222.25,222.34,30855.0,217.0443,217.0443,216.9564,217.0443,30855.0
2023-11-14 10:55:00,222.34,222.35,222.17,222.24,45515.0,217.0443,217.054,216.8783,216.9466,45515.0
2023-11-14 11:00:00,222.24,222.39,222.24,222.38,37424.0,216.9466,217.0931,216.9466,217.0833,37424.0
2023-11-14 11:05:00,222.39,222.4,222.29,222.38,29278.0,217.0931,217.1028,216.9954,217.0833,29278.0
2023-11-14 11:10:00,222.36,222.6,222.34,222.6,47932.0,217.0638,217.2981,217.0443,217.2981,47932.0
2023-11-14 11:15:00,222.6,222.62,222.44,222.44,105491.0,217.2981,217.3176,217.1419,217.1419,105491.0
2023-11-14 11:20:00,222.42,222.47,222.39,222.46,21421.0,217.1223,217.1712,217.0931,217.1614,21421.0
2023-11-14 11:25:00,222.47,222.55,222.42,222.53,17068.0,217.1712,217.2493,217.1223,217.2297,17068.0
2023-11-14 11:30:00,222.51,222.53,222.44,222.51,33766.0,217.2102,217.2297,217.1419,217.2102,33766.0
2023-11-14 11:35:00,222.52,222.56,222.42,222.42,21455.0,217.22,217.259,217.1223,217.1223,21455.0
2023-11-14 11:40:00,222.43,222.54,222.41,222.53,17793.0,217.1321,217.2395,217.1126,217.2297,17793.0
2023-11-14 11:45:00,222.54,222.59,222.3,222.38,40721.0,217.2395,217.2883,217.0052,217.0833,40721.0
2023-11-14 11:50:00,222.37,222.37,222.15,222.25,34121.0,217.0735,217.0735,216.8588,216.9564,34121.0
2023-11-14 11:55:00,222.24,222.24,221.98,222.01,30938.0,216.9466,216.9466,216.6928,216.7221,30938.0
2023-11-14 12:00:00,222.01,222.14,221.98,222.05,44182.0,216.7221,216.849,216.6928,216.7612,44182.0
2023-11-14 12:05:00,222.05,222.06,221.75,221.87,56155.0,216.7612,216.7709,216.4683,216.5854,56155.0
2023-11-14 12:10:00,221.89,221.92,221.81,221.88,44497.0,216.605,216.6343,216.5269,216.5952,44497.0
2023-11-14 12:15:00,221.9,221.9,221.81,221.81,43103.0,216.6147,216.6147,216.5269,216.5269,43103.0
2023-11-14 12:20:00,221.82,221.82,221.7,221.75,24439.0,216.5366,216.5366,216.4195,216.4683,24439.0
2023-11-14 12:25:00,221.73,221.89,221.73,221.8,26998.0,216.4488,216.605,216.4488,216.5171,26998.0
2023-11-14 12:30:00,221.84,221.99,221.8,221.95,28268.0,216.5562,216.7026,216.5171,216.6635,28268.0
2023-11-14 12:35:00,221.96,222.06,221.91,222.06,25536.0,216.6733,216.7709,216.6245,216.7709,25536.0
2023-11-14 12:40:00,222.04,222.08,221.91,222.02,30551.0,216.7514,216.7904,216.6245,216.7319,30551.0
2023-11-14 12:45:00,222.02,222.13,222.01,222.13,18438.0,216.7319,216.8393,216.7221,216.8393,18438.0
2023-11-14 12:50:00,222.13,222.13,222.02,222.1,45092.0,216.8393,216.8393,216.7319,216.81,45092.0
2023-11-14 12:55:00,222.13,222.18,222.09,222.15,26350.0,216.8393,216.8881,216.8002,216.8588,26350.0
2023-11-14 13:00:00,222.16,222.19,222.08,222.19,10247.0,216.8685,216.8978,216.7904,216.8978,10247.0
2023-11-14 13:05:00,222.19,222.25,222.15,222.15,22577.0,216.8978,216.9564,216.8588,216.8588,22577.0
2023-11-14 13:10:00,222.16,222.16,222.06,222.06,14571.0,216.8685,216.8685,216.7709,216.7709,14571.0
2023-11-14 13:15:00,222.06,222.12,222.03,222.09,29652.0,216.7709,216.8295,216.7416,216.8002,29652.0
2023-11-14 13:20:00,222.07,222.12,222.05,222.11,12032.0,216.7807,216.8295,216.7612,216.8197,12032.0
2023-11-14 13:25:00,222.11,222.22,222.11,222.21,15208.0,216.8197,216.9271,216.8197,216.9173,15208.0
2023-11-14 13:30:00,222.21,222.34,222.21,222.25,30821.0,216.9173,217.0443,216.9173,216.9564,30821.0
2023-11-14 13:35:00,222.24,222.3,222.17,222.27,20795.0,216.9466,217.0052,216.8783,216.9759,20795.0
2023-11-14 13:40:00,222.29,222.31,222.09,222.13,15100.0,216.9954,217.015,216.8002,216.8393,15100.0
2023-11-14 13:45:00,222.11,222.17,222.07,222.17,25472.0,216.8197,216.8783,216.7807,216.8783,25472.0
2023-11-14 13:50:00,222.19,222.23,222.08,222.08,37680.0,216.8978,216.9369,216.7904,216.7904,37680.0
2023-11-14 13:55:00,222.09,222.09,221.92,221.92,39174.0,216.8002,216.8002,216.6343,216.6343,39174.0
2023-11-14 14:00:00,221.91,221.95,221.83,221.83,20444.0,216.6245,216.6635,216.5464,216.5464,20444.0
2023-11-14 14:05:00,221.82,221.88,221.66,221.8,43623.0,216.5366,216.5952,216.3804,216.5171,43623.0
2023-11-14 14:10:00,221.79,221.89,221.62,221.88,45229.0,216.5074,216.605,216.3414,216.5952,45229.0
2023-11-14 14:15:00,221.88,221.9,221.83,221.88,13877.0,216.5952,216.6147,216.5464,216.5952,13877.0
2023-11-14 14:20:00,221.88,221.93,221.84,221.92,16441.0,216.5952,216.644,216.5562,216.6343,16441.0
2023-11-14 14:25:00,221.92,222.07,221.88,222.06,34692.0,216.6343,216.7807,216.5952,216.7709,34692.0
2023-11-14 14:30:00,222.09,222.26,222.09,222.21,37445.0,216.8002,216.9662,216.8002,216.9173,37445.0
2023-11-14 14:35:00,222.23,222.25,222.2,222.25,27109.0,216.9369,216.9564,216.9076,216.9564,27109.0
2023-11-14 14:40:00,222.25,222.32,222.23,222.26,27927.0,216.9564,217.0247,216.9369,216.9662,27927.0
2023-11-14 14:45:00,222.27,222.35,222.26,222.32,57095.0,216.9759,217.054,216.9662,217.0247,57095.0
2023-11-14 14:50:00,222.34,222.43,222.34,222.39,38680.0,217.0443,217.1321,217.0443,217.0931,38680.0
2023-11-14 14:55:00,222.41,222.5,222.4,222.47,19048.0,217.1126,217.2004,217.1028,217.1712,19048.0
2023-11-14 15:00:00,222.48,222.5,222.41,222.48,20522.0,217.1809,217.2004,217.1126,217.1809,20522.0
2023-11-14 15:05:00,222.47,222.66,222.44,222.65,15732.0,217.1712,217.3566,217.1419,217.3469,15732.0
2023-11-14 15:10:00,222.64,222.76,222.63,222.73,29100.0,217.3371,217.4542,217.3273,217.425,29100.0
2023-11-14 15:15:00,222.73,222.78,222.72,222.75,22225.0,217.425,217.4738,217.4152,217.4445,22225.0
2023-11-14 15:20:00,222.75,222.78,222.66,222.66,25776.0,217.4445,217.4738,217.3566,217.3566,25776.0
2023-11-14 15:25:00,222.64,222.72,222.56,222.71,21238.0,217.3371,217.4152,217.259,217.4054,21238.0
2023-11-14 15:30:00,222.72,222.77,222.65,222.65,22322.0,217.4152,217.464,217.3469,217.3469,22322.0
2023-11-14 15:35:00,222.65,222.69,222.56,222.65,24232.0,217.3469,217.3859,217.259,217.3469,24232.0
2023-11-14 15:40:00,222.63,222.72,222.57,222.59,30756.0,217.3273,217.4152,217.2688,217.2883,30756.0
2023-11-14 15:45:00,222.58,222.6,222.41,222.41,33494.0,217.2785,217.2981,217.1126,217.1126,33494.0
2023-11-14 15:50:00,222.39,222.39,222.11,222.12,42910.0,217.0931,217.0931,216.8197,216.8295,42910.0
2023-11-14 15:55:00,222.14,222.3,222.0,222.19,63563.0,216.849,217.0052,216.7124,216.8978,63563.0
2023-11-15 09:30:00,222.86,223.15,222.8,223.13,139033.0,217.5519,217.835,217.4933,217.8154,139033.0
2023-11-15 09:35:00,223.11,223.27,222.98,223.11,26171.0,217.7959,217.9521,217.669,217.7959,26171.0
2023-11-15 09:40:00,223.09,223.15,222.83,222.95,30470.0,217.7764,217.835,217.5226,217.6397,30470.0
2023-11-15 09:45:00,222.95,223.05,222.82,222.98,16809.0,217.6397,217.7373,217.5128,217.669,16809.0
2023-11-15 09:50:00,223.02,223.02,222.66,222.82,22164.0,217.7081,217.7081,217.3566,217.5128,22164.0
2023-11-15 09:55:00,222.81,222.95,222.73,222.88,17719.0,217.5031,217.6397,217.425,217.5714,17719.0
2023-11-15 10:00:00,222.96,223.05,222.89,223.05,41667.0,217.6495,217.7373,217.5812,217.7373,41667.0
2023-11-15 10:05:00,223.01,223.18,222.97,223.18,23703.0,217.6983,217.8642,217.6592,217.8642,23703.0
2023-11-15 10:10:00,223.16,223.23,223.05,223.22,37747.0,217.8447,217.9131,217.7373,217.9033,37747.0
2023-11-15 10:15:00,223.25,223.47,223.23,223.39,135875.0,217.9326,218.1473,217.9131,218.0692,135875.0
2023-11-15 10:20:00,223.39,223.57,223.35,223.57,37229.0,218.0692,218.245,218.0302,218.245,37229.0
2023-11-15 10:25:00,223.54,223.68,223.43,223.44,35099.0,218.2157,218.3523,218.1083,218.1181,35099.0
2023-11-15 10:30:00,223.48,223.55,223.32,223.47,23009.0,218.1571,218.2254,218.0009,218.1473,23009.0
2023-11-15 10:35:00,223.52,223.6,223.49,223.54,19653.0,218.1961,218.2742,218.1669,218.2157,19653.0
2023-11-15 10:40:00,223.54,223.68,223.54,223.62,21927.0,218.2157,218.3523,218.2157,218.2938,21927.0
2023-11-15 10:45:00,223.63,223.71,223.6,223.68,101811.0,218.3035,218.3816,218.2742,218.3523,101811.0
2023-11-15 10:50:00,223.65,223.75,223.63,223.72,19176.0,218.3231,218.4207,218.3035,218.3914,19176.0
2023-11-15 10:55:00,223.69,223.77,223.6,223.62,13294.0,218.3621,218.4402,218.2742,218.2938,13294.0
2023-11-15 11:00:00,223.68,223.8,223.66,223.68,16893.0,218.3523,218.4695,218.3328,218.3523,16893.0
2023-11-15 11:05:00,223.68,223.69,223.44,223.62,17428.0,218.3523,218.3621,218.1181,218.2938,17428.0
2023-11-15 11:10:00,223.63,223.71,223.4,223.42,59102.0,218.3035,218.3816,218.079,218.0985,59102.0
2023-11-15 11:15:00,223.43,223.55,223.38,223.55,21013.0,218.1083,218.2254,218.0595,218.2254,21013.0
2023-11-15 11:20:00,223.56,223.62,223.47,223.59,23389.0,218.2352,218.2938,218.1473,218.2645,23389.0
2023-11-15 11:25:00,223.58,223.58,223.42,223.47,14051.0,218.2547,218.2547,218.0985,218.1473,14051.0
2023-11-15 11:30:00,223.47,223.47,223.33,223.4,16954.0,218.1473,218.1473,218.0107,218.079,16954.0
2023-11-15 11:35:00,223.38,223.38,223.04,223.1,25710.0,218.0595,218.0595,217.7276,217.7862,25710.0
2023-11-15 11:40:00,223.1,223.11,222.81,222.89,23060.0,217.7862,217.7959,217.5031,217.5812,23060.0
2023-11-15 11:45:00,222.96,223.1,222.96,223.06,28208.0,217.6495,217.7862,217.6495,217.7471,28208.0
2023-11-15 11:50:00,223.04,223.09,222.87,222.89,22974.0,217.7276,217.7764,217.5616,217.5812,22974.0
2023-11-15 11:55:00,222.91,222.98,222.86,222.89,37729.0,217.6007,217.669,217.5519,217.5812,37729.0
2023-11-15 12:00:00,222.9,222.98,222.84,222.89,24066.0,217.5909,217.669,217.5323,217.5812,24066.0
2023-11-15 12:05:00,222.89,223.03,222.86,222.93,15423.0,217.5812,217.7178,217.5519,217.6202,15423.0
2023-11-15 12:10:00,222.9,222.94,222.77,222.93,15736.0,217.5909,217.63,217.464,217.6202,15736.0
2023-11-15 12:15:00,222.91,222.95,222.84,222.88,7522.0,217.6007,217.6397,217.5323,217.5714,7522.0
2023-11-15 12:20:00,222.91,223.0,222.87,222.97,14448.0,217.6007,217.6885,217.5616,217.6592,14448.0
2023-11-15 12:25:00,222.98,223.11,222.98,223.09,60722.0,217.669,217.7959,217.669,217.7764,60722.0
2023-11-15 12:30:00,223.1,223.14,222.99,223.14,10764.0,217.7862,217.8252,217.6788,217.8252,10764.0
2023-11-15 12:35:00,223.13,223.21,223.1,223.15,12350.0,217.8154,217.8935,217.7862,217.835,12350.0
2023-11-15 12:40:00,223.14,223.18,222.96,223.0,29823.0,217.8252,217.8642,217.6495,217.6885,29823.0
2023-11-15 12:45:00,222.98,223.08,222.92,223.05,30650.0,217.669,217.7666,217.6104,217.7373,30650.0
2023-11-15 12:50:00,223.02,223.04,222.93,223.0,8129.0,217.7081,217.7276,217.6202,217.6885,8129.0
2023-11-15 12:55:00,222.98,223.02,222.82,222.86,18145.0,217.669,217.7081,217.5128,217.5519,18145.0
2023-11-15 13:00:00,222.85,222.9,222.65,222.73,19407.0,217.5421,217.5909,217.3469,217.425,19407.0
2023-11-15 13:05:00,222.72,222.75,222.46,222.52,69650.0,217.4152,217.4445,217.1614,217.22,69650.0
2023-11-15 13:10:00,222.51,222.6,222.36,222.38,17434.0,217.2102,217.2981,217.0638,217.0833,17434.0
2023-11-15 13:15:00,222.38,222.49,222.29,222.49,34881.0,217.0833,217.1907,216.9954,217.1907,34881.0
2023-11-15 13:20:00,222.5,222.74,222.5,222.74,11138.0,217.2004,217.4347,217.2004,217.4347,11138.0
2023-11-15 13:25:00,222.71,222.79,222.67,222.78,14113.0,217.4054,217.4835,217.3664,217.4738,14113.0
2023-11-15 13:30:00,222.75,222.92,222.7,222.92,13252.0,217.4445,217.6104,217.3957,217.6104,13252.0
2023-11-15 13:35:00,222.88,222.94,222.85,222.91,10406.0,217.5714,217.63,217.5421,217.6007,10406.0
2023-11-15 13:40:00,222.91,223.03,222.91,222.94,15396.0,217.6007,217.7178,217.6007,217.63,15396.0
2023-11-15 13:45:00,222.97,222.99,222.91,222.95,7307.0,217.6592,217.6788,217.6007,217.6397,7307.0
2023-11-15 13:50:00,222.96,223.06,222.93,222.99,18331.0,217.6495,217.7471,217.6202,217.6788,18331.0
2023-11-15 13:55:00,223.0,223.03,222.96,223.02,13289.0,217.6885,217.7178,217.6495,217.7081,13289.0
2023-11-15 14:00:00,223.05,223.16,223.03,223.13,13180.0,217.7373,217.8447,217.7178,217.8154,13180.0
2023-11-15 14:05:00,223.1,223.16,223.08,223.09,11183.0,217.7862,217.8447,217.7666,217.7764,11183.0
2023-11-15 14:10:00,223.09,223.13,223.06,223.06,13854.0,217.7764,217.8154,217.7471,217.7471,13854.0
2023-11-15 14:15:00,223.06,223.06,222.78,222.8,20362.0,217.7471,217.7471,217.4738,217.4933,20362.0
2023-11-15 14:20:00,222.8,222.9,222.69,222.9,23296.0,217.4933,217.5909,217.3859,217.5909,23296.0
2023-11-15 14:25:00,222.89,223.1,222.89,223.09,11238.0,217.5812,217.7862,217.5812,217.7764,11238.0
2023-11-15 14:30:00,223.11,223.16,223.08,223.16,16779.0,217.7959,217.8447,217.7666,217.8447,16779.0
2023-11-15 14:35:00,223.1,223.18,223.08,223.14,40486.0,217.7862,217.8642,217.7666,217.8252,40486.0
2023-11-15 14:40:00,223.16,223.21,223.01,223.05,8961.0,217.8447,217.8935,217.6983,217.7373,8961.0
2023-11-15 14:45:00,223.06,223.06,222.87,222.91,21839.0,217.7471,217.7471,217.5616,217.6007,21839.0
2023-11-15 14:50:00,222.92,222.96,222.85,222.87,24308.0,217.6104,217.6495,217.5421,217.5616,24308.0
2023-11-15 14:55:00,222.88,223.02,222.87,223.01,23068.0,217.5714,217.7081,217.5616,217.6983,23068.0
2023-11-15 15:00:00,223.01,223.06,222.9,222.92,12830.0,217.6983,217.7471,217.5909,217.6104,12830.0
2023-11-15 15:05:00,222.9,222.95,222.82,222.82,81117.0,217.5909,217.6397,217.5128,217.5128,81117.0
2023-11-15 15:10:00,222.85,222.98,222.82,222.97,13396.0,217.5421,217.669,217.5128,217.6592,13396.0
2023-11-15 15:15:00,222.97,223.02,222.88,222.97,14986.0,217.6592,217.7081,217.5714,217.6592,14986.0
2023-11-15 15:20:00,222.94,223.0,222.83,222.84,18289.0,217.63,217.6885,217.5226,217.5323,18289.0
2023-11-15 15:25:00,222.82,222.91,222.75,222.9,34888.0,217.5128,217.6007,217.4445,217.5909,34888.0
2023-11-15 15:30:00,222.9,223.0,222.9,222.95,19905.0,217.5909,217.6885,217.5909,217.6397,19905.0
2023-11-15 15:35:00,222.96,223.04,222.94,222.98,15418.0,217.6495,217.7276,217.63,217.669,15418.0
2023-11-15 15:40:00,222.99,223.0,222.85,222.85,37100.0,217.6788,217.6885,217.5421,217.5421,37100.0
2023-11-15 15:45:00,222.82,222.87,222.58,222.59,22176.0,217.5128,217.5616,217.2785,217.2883,22176.0
2023-11-15 15:50:00,222.59,222.65,222.52,222.55,16398.0,217.2883,217.3469,217.22,217.2493,16398.0
2023-11-15 15:55:00,222.5,222.74,222.48,222.7,38573.0,217.2004,217.4347,217.1809,217.3957,38573.0
2023-11-16 09:30:00,222.3,222.67,222.3,222.63,76644.0,217.0052,217.3664,217.0052,217.3273,76644.0
2023-11-16 09:35:00,222.63,222.63,222.33,222.58,29419.0,217.3273,217.3273,217.0345,217.2785,29419.0
2023-11-16 09:40:00,222.59,222.59,222.44,222.5,20505.0,217.2883,217.2883,217.1419,217.2004,20505.0
2023-11-16 09:45:00,222.53,222.8,222.53,222.7,20279.0,217.2297,217.4933,217.2297,217.3957,20279.0
2023-11-16 09:50:00,222.71,222.79,222.68,222.79,17456.0,217.4054,217.4835,217.3762,217.4835,17456.0
2023-11-16 09:55:00,222.78,222.86,222.75,222.82,15985.0,217.4738,217.5519,217.4445,217.5128,15985.0
2023-11-16 10:00:00,222.84,222.88,222.63,222.65,30606.0,217.5323,217.5714,217.3273,217.3469,30606.0
2023-11-16 10:05:00,222.65,222.85,222.56,222.62,16393.0,217.3469,217.5421,217.259,217.3176,16393.0
2023-11-16 10:10:00,222.59,222.61,222.48,222.5,29922.0,217.2883,217.3078,217.1809,217.2004,29922.0
2023-11-16 10:15:00,222.43,222.49,222.22,222.23,24137.0,217.1321,217.1907,216.9271,216.9369,24137.0
2023-11-16 10:20:00,222.26,222.58,222.23,222.58,112005.0,216.9662,217.2785,216.9369,217.2785,112005.0
2023-11-16 10:25:00,222.58,222.65,222.5,222.58,41079.0,217.2785,217.3469,217.2004,217.2785,41079.0
2023-11-16 10:30:00,222.58,222.76,222.35,222.35,23192.0,217.2785,217.4542,217.054,217.054,23192.0
2023-11-16 10:35:00,222.35,222.35,222.12,222.25,19613.0,217.054,217.054,216.8295,216.9564,19613.0
2023-11-16 10:40:00,222.21,222.28,221.98,222.02,56884.0,216.9173,216.9857,216.6928,216.7319,56884.0
2023-11-16 10:45:00,222.05,222.3,222.0,222.23,8110.0,216.7612,217.0052,216.7124,216.9369,8110.0
2023-11-16 10:50:00,222.21,222.25,221.95,221.95,44912.0,216.9173,216.9564,216.6635,216.6635,44912.0
2023-11-16 10:55:00,221.95,222.1,221.9,222.06,30342.0,216.6635,216.81,216.6147,216.7709,30342.0
2023-11-16 11:00:00,222.05,222.18,221.94,222.1,22433.0,216.7612,216.8881,216.6538,216.81,22433.0
2023-11-16 11:05:00,222.09,222.2,221.98,222.01,34530.0,216.8002,216.9076,216.6928,216.7221,34530.0
2023-11-16 11:10:00,222.0,222.12,221.8,222.11,70768.0,216.7124,216.8295,216.5171,216.8197,70768.0
2023-11-16 11:15:00,222.1,222.11,221.78,221.82,19074.0,216.81,216.8197,216.4976,216.5366,19074.0
2023-11-16 11:20:00,221.85,221.86,221.75,221.76,14842.0,216.5659,216.5757,216.4683,216.4781,14842.0
2023-11-16 11:25:00,221.76,221.83,221.7,221.72,17461.0,216.4781,216.5464,216.4195,216.439,17461.0
2023-11-16 11:30:00,221.72,221.89,221.66,221.83,14599.0,216.439,216.605,216.3804,216.5464,14599.0
2023-11-16 11:35:00,221.82,221.83,221.6,221.71,24943.0,216.5366,216.5464,216.3219,216.4293,24943.0
2023-11-16 11:40:00,221.74,221.81,221.63,221.68,15752.0,216.4585,216.5269,216.3512,216.4,15752.0
2023-11-16 11:45:00,221.68,221.86,221.68,221.82,35650.0,216.4,216.5757,216.4,216.5366,35650.0
2023-11-16 11:50:00,221.84,221.93,221.78,221.81,10206.0,216.5562,216.644,216.4976,216.5269,10206.0
2023-11-16 11:55:00,221.76,221.91,221.76,221.86,11847.0,216.4781,216.6245,216.4781,216.5757,11847.0
2023-11-16 12:00:00,221.88,222.0,221.83,221.91,26428.0,216.5952,216.7124,216.5464,216.6245,26428.0
2023-11-16 12:05:00,221.88,222.02,221.88,222.01,20195.0,216.5952,216.7319,216.5952,216.7221,20195.0
2023-11-16 12:10:00,222.0,222.09,221.99,222.06,27966.0,216.7124,216.8002,216.7026,216.7709,27966.0
2023-11-16 12:15:00,222.06,222.2,222.01,222.11,37056.0,216.7709,216.9076,216.7221,216.8197,37056.0
2023-11-16 12:20:00,222.14,222.16,222.06,222.12,382759.0,216.849,216.8685,216.7709,216.8295,382759.0
2023-11-16 12:25:00,222.07,222.23,222.06,222.18,8100.0,216.7807,216.9369,216.7709,216.8881,8100.0
2023-11-16 12:30:00,222.18,222.22,222.1,222.17,10892.0,216.8881,216.9271,216.81,216.8783,10892.0
2023-11-16 12:35:00,222.15,222.31,222.11,222.31,5321.0,216.8588,217.015,216.8197,217.015,5321.0
2023-11-16 12:40:00,222.3,222.5,222.3,222.38,9426.0,217.0052,217.2004,217.0052,217.0833,9426.0
2023-11-16 12:45:00,222.36,222.42,222.34,222.38,11395.0,217.0638,217.1223,217.0443,217.0833,11395.0
2023-11-16 12:50:00,222.35,222.36,222.17,222.18,19077.0,217.054,217.0638,216.8783,216.8881,19077.0
2023-11-16 12:55:00,222.2,222.31,222.17,222.28,13304.0,216.9076,217.015,216.8783,216.9857,13304.0
2023-11-16 13:00:00,222.27,222.31,222.2,222.21,11839.0,216.9759,217.015,216.9076,216.9173,11839.0
2023-11-16 13:05:00,222.16,222.25,222.06,222.06,17331.0,216.8685,216.9564,216.7709,216.7709,17331.0
2023-11-16 13:10:00,222.1,222.12,221.98,222.05,15668.0,216.81,216.8295,216.6928,216.7612,15668.0
2023-11-16 13:15:00,222.07,222.19,222.04,222.09,12594.0,216.7807,216.8978,216.7514,216.8002,12594.0
2023-11-16 13:20:00,222.09,222.09,221.94,222.08,15685.0,216.8002,216.8002,216.6538,216.7904,15685.0
2023-11-16 13:25:00,222.08,222.31,222.07,222.19,11927.0,216.7904,217.015,216.7807,216.8978,11927.0
2023-11-16 13:30:00,222.22,222.25,222.02,222.04,17675.0,216.9271,216.9564,216.7319,216.7514,17675.0
2023-11-16 13:35:00,222.03,222.27,222.03,222.15,19292.0,216.7416,216.9759,216.7416,216.8588,19292.0
2023-11-16 13:40:00,222.13,222.19,222.03,222.07,72110.0,216.8393,216.8978,216.7416,216.7807,72110.0
2023-11-16 13:45:00,222.05,222.05,221.81,221.84,37215.0,216.7612,216.7612,216.5269,216.5562,37215.0
2023-11-16 13:50:00,221.84,222.04,221.84,222.01,25493.0,216.5562,216.7514,216.5562,216.7221,25493.0
2023-11-16 13:55:00,222.01,222.01,221.91,221.99,26131.0,216.7221,216.7221,216.6245,216.7026,26131.0
2023-11-16 14:00:00,221.99,222.09,221.93,222.07,22305.0,216.7026,216.8002,216.644,216.7807,22305.0
2023-11-16 14:05:00,222.05,222.11,221.99,222.07,8586.0,216.7612,216.8197,216.7026,216.7807,8586.0
2023-11-16 14:10:00,222.05,222.14,222.0,222.04,17323.0,216.7612,216.849,216.7124,216.7514,17323.0
2023-11-16 14:15:00,222.09,222.17,222.07,222.15,21468.0,216.8002,216.8783,216.7807,216.8588,21468.0
2023-11-16 14:20:00,222.16,222.16,222.05,222.06,17133.0,216.8685,216.8685,216.7612,216.7709,17133.0
2023-11-16 14:25:00,222.06,222.07,221.94,221.99,8565.0,216.7709,216.7807,216.6538,216.7026,8565.0
2023-11-16 14:30:00,221.97,222.13,221.97,222.08,15242.0,216.6831,216.8393,216.6831,216.7904,15242.0
2023-11-16 14:35:00,222.09,222.27,222.08,222.19,20869.0,216.8002,216.9759,216.7904,216.8978,20869.0
2023-11-16 14:40:00,222.17,222.36,222.17,222.36,5731.0,216.8783,217.0638,216.8783,217.0638,5731.0
2023-11-16 14:45:00,222.36,222.47,222.35,222.39,24649.0,217.0638,217.1712,217.054,217.0931,24649.0
2023-11-16 14:50:00,222.44,222.44,222.13,222.15,21358.0,217.1419,217.1419,216.8393,216.8588,21358.0
2023-11-16 14:55:00,222.18,222.39,222.16,222.31,15384.0,216.8881,217.0931,216.8685,217.015,15384.0
2023-11-16 15:00:00,222.34,222.37,222.26,222.31,27066.0,217.0443,217.0735,216.9662,217.015,27066.0
2023-11-16 15:05:00,222.3,222.35,222.24,222.28,17034.0,217.0052,217.054,216.9466,216.9857,17034.0
2023-11-16 15:10:00,222.3,222.37,222.25,222.31,22823.0,217.0052,217.0735,216.9564,217.015,22823.0
2023-11-16 15:15:00,222.25,222.38,222.24,222.36,15009.0,216.9564,217.0833,216.9466,217.0638,15009.0
2023-11-16 15:20:00,222.37,222.43,222.27,222.36,19527.0,217.0735,217.1321,216.9759,217.0638,19527.0
2023-11-16 15:25:00,222.37,222.4,222.33,222.35,9787.0,217.0735,217.1028,217.0345,217.054,9787.0
2023-11-16 15:30:00,222.34,222.43,222.27,222.42,17906.0,217.0443,217.1321,216.9759,217.1223,17906.0
2023-11-16 15:35:00,222.45,222.47,222.33,222.44,28975.0,217.1516,217.1712,217.0345,217.1419,28975.0
2023-11-16 15:40:00,222.45,222.51,222.34,222.51,23992.0,217.1516,217.2102,217.0443,217.2102,23992.0
2023-11-16 15:45:00,222.5,222.61,222.45,222.54,45475.0,217.2004,217.3078,217.1516,217.2395,45475.0
2023-11-16 15:50:00,222.57,222.63,222.42,222.44,46989.0,217.2688,217.3273,217.1223,217.1419,46989.0
2023-11-16 15:55:00,222.44,222.64,222.42,222.61,38198.0,217.1419,217.3371,217.1223,217.3078,38198.0
2023-11-17 09:30:00,222.87,223.0,222.66,222.7,76284.0,217.5616,217.6885,217.3566,217.3957,76284.0
2023-11-17 09:35:00,222.72,222.77,222.64,222.67,20485.0,217.4152,217.464,217.3371,217.3664,20485.0
2023-11-17 09:40:00,222.68,222.72,222.44,222.59,35360.0,217.3762,217.4152,217.1419,217.2883,35360.0
2023-11-17 09:45:00,222.6,222.77,222.59,222.66,27742.0,217.2981,217.464,217.2883,217.3566,27742.0
2023-11-17 09:50:00,222.66,222.77,222.54,222.64,19606.0,217.3566,217.464,217.2395,217.3371,19606.0
2023-11-17 09:55:00,222.66,222.76,222.57,222.75,16652.0,217.3566,217.4542,217.2688,217.4445,16652.0
2023-11-17 10:00:00,222.75,222.77,222.58,222.73,509776.0,217.4445,217.464,217.2785,217.425,509776.0
2023-11-17 10:05:00,222.73,222.79,222.61,222.64,32498.0,217.425,217.4835,217.3078,217.3371,32498.0
2023-11-17 10:10:00,222.65,222.68,222.46,222.62,19314.0,217.3469,217.3762,217.1614,217.3176,19314.0
2023-11-17 10:15:00,222.65,222.91,222.64,222.84,19035.0,217.3469,217.6007,217.3371,217.5323,19035.0
2023-11-17 10:20:00,222.84,222.94,222.72,222.93,122367.0,217.5323,217.63,217.4152,217.6202,122367.0
2023-11-17 10:25:00,222.93,222.93,222.8,222.89,14670.0,217.6202,217.6202,217.4933,217.5812,14670.0
2023-11-17 10:30:00,222.87,222.88,222.69,222.71,23966.0,217.5616,217.5714,217.3859,217.4054,23966.0
2023-11-17 10:35:00,222.71,222.8,222.66,222.76,17038.0,217.4054,217.4933,217.3566,217.4542,17038.0
2023-11-17 10:40:00,222.71,222.85,222.64,222.79,19881.0,217.4054,217.5421,217.3371,217.4835,19881.0
2023-11-17 10:45:00,222.78,222.83,222.67,222.79,13952.0,217.4738,217.5226,217.3664,217.4835,13952.0
2023-11-17 10:50:00,222.78,222.93,222.7,222.93,83829.0,217.4738,217.6202,217.3957,217.6202,83829.0
2023-11-17 10:55:00,222.92,222.95,222.81,222.86,37315.0,217.6104,217.6397,217.5031,217.5519,37315.0
2023-11-17 11:00:00,222.82,222.87,222.57,222.61,50615.0,217.5128,217.5616,217.2688,217.3078,50615.0
2023-11-17 11:05:00,222.6,222.68,222.42,222.68,15668.0,217.2981,217.3762,217.1223,217.3762,15668.0
2023-11-17 11:10:00,222.72,222.85,222.69,222.73,15142.0,217.4152,217.5421,217.3859,217.425,15142.0
2023-11-17 11:15:00,222.75,222.75,222.63,222.68,21071.0,217.4445,217.4445,217.3273,217.3762,21071.0
2023-11-17 11:20:00,222.7,222.85,222.66,222.8,16909.0,217.3957,217.5421,217.3566,217.4933,16909.0
2023-11-17 11:25:00,222.76,222.76,222.59,222.63,20370.0,217.4542,217.4542,217.2883,217.3273,20370.0
2023-11-17 11:30:00,222.6,222.67,222.51,222.63,27791.0,217.2981,217.3664,217.2102,217.3273,27791.0
2023-11-17 11:35:00,222.64,222.71,222.57,222.66,40237.0,217.3371,217.4054,217.2688,217.3566,40237.0
2023-11-17 11:40:00,222.65,222.73,222.57,222.73,12003.0,217.3469,217.425,217.2688,217.425,12003.0
2023-11-17 11:45:00,222.68,222.75,222.64,222.7,41332.0,217.3762,217.4445,217.3371,217.3957,41332.0
2023-11-17 11:50:00,222.73,222.78,222.63,222.7,21362.0,217.425,217.4738,217.3273,217.3957,21362.0
2023-11-17 11:55:00,222.7,222.84,222.68,222.84,17431.0,217.3957,217.5323,217.3762,217.5323,17431.0
2023-11-17 12:00:00,222.82,222.99,222.79,222.92,24427.0,217.5128,217.6788,217.4835,217.6104,24427.0
2023-11-17 12:05:00,222.94,223.07,222.93,223.02,18996.0,217.63,217.7569,217.6202,217.7081,18996.0
2023-11-17 12:10:00,223.02,223.07,222.98,223.06,12438.0,217.7081,217.7569,217.669,217.7471,12438.0
2023-11-17 12:15:00,223.06,223.09,222.97,222.99,14664.0,217.7471,217.7764,217.6592,217.6788,14664.0
2023-11-17 12:20:00,222.97,222.98,222.87,222.88,23080.0,217.6592,217.669,217.5616,217.5714,23080.0
2023-11-17 12:25:00,222.88,222.88,222.76,222.81,40906.0,217.5714,217.5714,217.4542,217.5031,40906.0
2023-11-17 12:30:00,222.82,222.9,222.82,222.9,5557.0,217.5128,217.5909,217.5128,217.5909,5557.0
2023-11-17 12:35:00,222.88,222.95,222.87,222.9,19542.0,217.5714,217.6397,217.5616,217.5909,19542.0
2023-11-17 12:40:00,222.89,222.97,222.88,222.94,55532.0,217.5812,217.6592,217.5714,217.63,55532.0
2023-11-17 12:45:00,222.95,222.97,222.86,222.94,31368.0,217.6397,217.6592,217.5519,217.63,31368.0
2023-11-17 12:50:00,222.93,222.97,222.92,222.95,12003.0,217.6202,217.6592,217.6104,217.6397,12003.0
2023-11-17 12:55:00,222.95,222.97,222.87,222.96,33597.0,217.6397,217.6592,217.5616,217.6495,33597.0
2023-11-17 13:00:00,222.96,223.03,222.88,222.89,70380.0,217.6495,217.7178,217.5714,217.5812,70380.0
2023-11-17 13:05:00,222.9,223.0,222.86,222.99,30315.0,217.5909,217.6885,217.5519,217.6788,30315.0
2023-11-17 13:10:00,222.99,223.12,222.94,223.12,19458.0,217.6788,217.8057,217.63,217.8057,19458.0
2023-11-17 13:15:00,223.12,223.16,223.08,223.09,30947.0,217.8057,217.8447,217.7666,217.7764,30947.0
2023-11-17 13:20:00,223.12,223.14,223.09,223.11,13945.0,217.8057,217.8252,217.7764,217.7959,13945.0
2023-11-17 13:25:00,223.11,223.14,223.06,223.06,11473.0,217.7959,217.8252,217.7471,217.7471,11473.0
2023-11-17 13:30:00,223.09,223.21,223.09,223.2,16639.0,217.7764,217.8935,217.7764,217.8838,16639.0
2023-11-17 13:35:00,223.2,223.23,223.15,223.22,14871.0,217.8838,217.9131,217.835,217.9033,14871.0
2023-11-17 13:40:00,223.23,223.27,223.18,223.19,23373.0,217.9131,217.9521,217.8642,217.874,23373.0
2023-11-17 13:45:00,223.19,223.21,223.12,223.18,20816.0,217.874,217.8935,217.8057,217.8642,20816.0
2023-11-17 13:50:00,223.14,223.16,223.09,223.14,25371.0,217.8252,217.8447,217.7764,217.8252,25371.0
2023-11-17 13:55:00,223.14,223.25,223.13,223.24,10189.0,217.8252,217.9326,217.8154,217.9228,10189.0
2023-11-17 14:00:00,223.24,223.34,223.22,223.3,16889.0,217.9228,218.0204,217.9033,217.9814,16889.0
2023-11-17 14:05:00,223.31,223.39,223.25,223.38,13718.0,217.9911,218.0692,217.9326,218.0595,13718.0
2023-11-17 14:10:00,223.4,223.4,223.29,223.3,11567.0,218.079,218.079,217.9716,217.9814,11567.0
2023-11-17 14:15:00,223.28,223.36,223.25,223.25,15235.0,217.9619,218.04,217.9326,217.9326,15235.0
2023-11-17 14:20:00,223.24,223.26,223.16,223.2,14557.0,217.9228,217.9423,217.8447,217.8838,14557.0
2023-11-17 14:25:00,223.22,223.25,223.15,223.18,33719.0,217.9033,217.9326,217.835,217.8642,33719.0
2023-11-17 14:30:00,223.18,223.19,223.13,223.18,18746.0,217.8642,217.874,217.8154,217.8642,18746.0
2023-11-17 14:35:00,223.2,223.27,223.09,223.13,20664.0,217.8838,217.9521,217.7764,217.8154,20664.0
2023-11-17 14:40:00,223.12,223.16,223.03,223.16,15767.0,217.8057,217.8447,217.7178,217.8447,15767.0
2023-11-17 14:45:00,223.15,223.2,223.06,223.09,18081.0,217.835,217.8838,217.7471,217.7764,18081.0
2023-11-17 14:50:00,223.09,223.14,223.08,223.11,15190.0,217.7764,217.8252,217.7666,217.7959,15190.0
2023-11-17 14:55:00,223.12,223.2,223.12,223.18,12971.0,217.8057,217.8838,217.8057,217.8642,12971.0
2023-11-17 15:00:00,223.2,223.24,223.13,223.18,20940.0,217.8838,217.9228,217.8154,217.8642,20940.0
2023-11-17 15:05:00,223.18,223.23,223.13,223.18,11360.0,217.8642,217.9131,217.8154,217.8642,11360.0
2023-11-17 15:10:00,223.16,223.18,223.07,223.15,22525.0,217.8447,217.8642,217.7569,217.835,22525.0
2023-11-17 15:15:00,223.11,223.18,223.08,223.17,55699.0,217.7959,217.8642,217.7666,217.8545,55699.0
2023-11-17 15:20:00,223.15,223.25,223.14,223.25,11917.0,217.835,217.9326,217.8252,217.9326,11917.0
2023-11-17 15:25:00,223.24,223.44,223.23,223.27,45961.0,217.9228,218.1181,217.9131,217.9521,45961.0
2023-11-17 15:30:00,223.26,223.28,222.87,223.0,47881.0,217.9423,217.9619,217.5616,217.6885,47881.0
2023-11-17 15:35:00,223.0,223.09,222.87,222.89,29189.0,217.6885,217.7764,217.5616,217.5812,29189.0
2023-11-17 15:40:00,222.88,222.97,222.82,222.88,16983.0,217.5714,217.6592,217.5128,217.5714,16983.0
2023-11-17 15:45:00,222.87,222.96,222.85,222.85,30021.0,217.5616,217.6495,217.5421,217.5421,30021.0
2023-11-17 15:50:00,222.86,223.07,222.86,223.03,21703.0,217.5519,217.7569,217.5519,217.7178,21703.0
2023-11-17 15:55:00,223.05,223.17,223.04,223.13,49552.0,217.7373,217.8545,217.7276,217.8154,49552.0
2023-11-20 09:30:00,223.11,223.32,223.0,223.3,114967.0,217.7959,218.0009,217.6885,217.9814,114967.0
2023-11-20 09:35:00,223.27,223.59,223.25,223.51,30342.0,217.9521,218.2645,217.9326,218.1864,30342.0
2023-11-20 09:40:00,223.53,223.67,223.46,223.65,72478.0,218.2059,218.3426,218.1376,218.3231,72478.0
2023-11-20 09:45:00,223.62,223.64,223.48,223.49,32004.0,218.2938,218.3133,218.1571,218.1669,32004.0
2023-11-20 09:50:00,223.49,223.65,223.47,223.54,20191.0,218.1669,218.3231,218.1473,218.2157,20191.0
2023-11-20 09:55:00,223.56,223.82,223.51,223.82,27257.0,218.2352,218.489,218.1864,218.489,27257.0
2023-11-20 10:00:00,223.84,223.85,223.68,223.77,46129.0,218.5085,218.5183,218.3523,218.4402,46129.0
2023-11-20 10:05:00,223.79,223.89,223.77,223.78,30476.0,218.4597,218.5573,218.4402,218.45,30476.0
2023-11-20 10:10:00,223.79,223.95,223.77,223.83,53209.0,218.4597,218.6159,218.4402,218.4988,53209.0
2023-11-20 10:15:00,223.84,223.87,223.76,223.85,116222.0,218.5085,218.5378,218.4304,218.5183,116222.0
2023-11-20 10:20:00,223.85,223.89,223.55,223.66,141820.0,218.5183,218.5573,218.2254,218.3328,141820.0
2023-11-20 10:25:00,223.66,223.81,223.64,223.78,33663.0,218.3328,218.4792,218.3133,218.45,33663.0
2023-11-20 10:30:00,223.78,223.83,223.68,223.78,13084.0,218.45,218.4988,218.3523,218.45,13084.0
2023-11-20 10:35:00,223.8,223.83,223.69,223.81,20905.0,218.4695,218.4988,218.3621,218.4792,20905.0
2023-11-20 10:40:00,223.8,223.92,223.8,223.91,14640.0,218.4695,218.5866,218.4695,218.5769,14640.0
2023-11-20 10:45:00,223.91,224.03,223.87,223.98,46965.0,218.5769,218.694,218.5378,218.6452,46965.0
2023-11-20 10:50:00,223.96,224.07,223.94,224.04,23547.0,218.6257,218.733,218.6061,218.7038,23547.0
2023-11-20 10:55:00,224.03,224.13,224.0,224.13,30917.0,218.694,218.7916,218.6647,218.7916,30917.0
2023-11-20 11:00:00,224.14,224.2,224.09,224.18,40020.0,218.8014,218.86,218.7526,218.8404,40020.0
2023-11-20 11:05:00,224.17,224.19,224.12,224.13,17321.0,218.8307,218.8502,218.7819,218.7916,17321.0
2023-11-20 11:10:00,224.12,224.16,224.08,224.1,28999.0,218.7819,218.8209,218.7428,218.7623,28999.0
2023-11-20 11:15:00,224.12,224.2,224.09,224.19,15852.0,218.7819,218.86,218.7526,218.8502,15852.0
2023-11-20 11:20:00,224.18,224.19,224.1,224.19,12187.0,218.8404,218.8502,218.7623,218.8502,12187.0
2023-11-20 11:25:00,224.18,224.19,224.08,224.14,33329.0,218.8404,218.8502,218.7428,218.8014,33329.0
2023-11-20 11:30:00,224.14,224.21,224.1,224.2,16754.0,218.8014,218.8697,218.7623,218.86,16754.0
2023-11-20 11:35:00,224.2,224.24,224.15,224.22,15779.0,218.86,218.899,218.8111,218.8795,15779.0
2023-11-20 11:40:00,224.22,224.23,224.1,224.18,20691.0,218.8795,218.8892,218.7623,218.8404,20691.0
2023-11-20 11:45:00,224.18,224.18,224.09,224.11,34163.0,218.8404,218.8404,218.7526,218.7721,34163.0
2023-11-20 11:50:00,224.14,224.2,224.12,224.19,16984.0,218.8014,218.86,218.7819,218.8502,16984.0
2023-11-20 11:55:00,224.2,224.2,224.15,224.17,24976.0,218.86,218.86,218.8111,218.8307,24976.0
2023-11-20 12:00:00,224.15,224.17,224.09,224.16,18328.0,218.8111,218.8307,218.7526,218.8209,18328.0
2023-11-20 12:05:00,224.15,224.25,224.11,224.19,11514.0,218.8111,218.9088,218.7721,218.8502,11514.0
2023-11-20 12:10:00,224.2,224.29,224.19,224.28,13967.0,218.86,218.9478,218.8502,218.938,13967.0
2023-11-20 12:15:00,224.29,224.32,224.25,224.29,22130.0,218.9478,218.9771,218.9088,218.9478,22130.0
2023-11-20 12:20:00,224.27,224.29,224.23,224.28,12988.0,218.9283,218.9478,218.8892,218.938,12988.0
2023-11-20 12:25:00,224.27,224.27,224.21,224.21,17883.0,218.9283,218.9283,218.8697,218.8697,17883.0
2023-11-20 12:30:00,224.22,224.23,224.15,224.17,29599.0,218.8795,218.8892,218.8111,218.8307,29599.0
2023-11-20 12:35:00,224.15,224.2,224.12,224.16,30113.0,218.8111,218.86,218.7819,218.8209,30113.0
2023-11-20 12:40:00,224.16,224.16,224.08,224.1,8477.0,218.8209,218.8209,218.7428,218.7623,8477.0
2023-11-20 12:45:00,224.07,224.14,224.01,224.11,152351.0,218.733,218.8014,218.6745,218.7721,152351.0
2023-11-20 12:50:00,224.11,224.13,224.06,224.11,12398.0,218.7721,218.7916,218.7233,218.7721,12398.0
2023-11-20 12:55:00,224.11,224.16,224.08,224.12,6772.0,218.7721,218.8209,218.7428,218.7819,6772.0
2023-11-20 13:00:00,224.12,224.62,224.11,224.62,47732.0,218.7819,219.2699,218.7721,219.2699,47732.0
2023-11-20 13:05:00,224.6,224.64,224.5,224.6,21669.0,219.2504,219.2895,219.1528,219.2504,21669.0
2023-11-20 13:10:00,224.58,224.67,224.55,224.59,27241.0,219.2309,219.3188,219.2016,219.2407,27241.0
2023-11-20 13:15:00,224.58,224.6,224.48,224.51,26003.0,219.2309,219.2504,219.1333,219.1626,26003.0
2023-11-20 13:20:00,224.52,224.63,224.5,224.61,31310.0,219.1723,219.2797,219.1528,219.2602,31310.0
2023-11-20 13:25:00,224.6,224.69,224.6,224.64,15231.0,219.2504,219.3383,219.2504,219.2895,15231.0
2023-11-20 13:30:00,224.65,224.73,224.63,224.72,51386.0,219.2992,219.3773,219.2797,219.3676,51386.0
2023-11-20 13:35:00,224.73,224.73,224.67,224.69,16811.0,219.3773,219.3773,219.3188,219.3383,16811.0
2023-11-20 13:40:00,224.7,224.76,224.68,224.75,26354.0,219.348,219.4066,219.3285,219.3969,26354.0
2023-11-20 13:45:00,224.74,224.78,224.71,224.74,15550.0,219.3871,219.4261,219.3578,219.3871,15550.0
2023-11-20 13:50:00,224.74,224.76,224.69,224.72,20451.0,219.3871,219.4066,219.3383,219.3676,20451.0
2023-11-20 13:55:00,224.73,224.81,224.73,224.75,15665.0,219.3773,219.4554,219.3773,219.3969,15665.0
2023-11-20 14:00:00,224.77,224.8,224.75,224.75,9097.0,219.4164,219.4457,219.3969,219.3969,9097.0
2023-11-20 14:05:00,224.72,224.8,224.72,224.78,14525.0,219.3676,219.4457,219.3676,219.4261,14525.0
2023-11-20 14:10:00,224.78,224.8,224.66,224.69,18057.0,219.4261,219.4457,219.309,219.3383,18057.0
2023-11-20 14:15:00,224.69,224.72,224.64,224.66,9989.0,219.3383,219.3676,219.2895,219.309,9989.0
2023-11-20 14:20:00,224.67,224.75,224.65,224.74,30965.0,219.3188,219.3969,219.2992,219.3871,30965.0
2023-11-20 14:25:00,224.75,224.78,224.69,224.71,9244.0,219.3969,219.4261,219.3383,219.3578,9244.0
2023-11-20 14:30:00,224.73,224.83,224.72,224.82,17013.0,219.3773,219.4749,219.3676,219.4652,17013.0
2023-11-20 14:35:00,224.8,224.84,224.79,224.84,20492.0,219.4457,219.4847,219.4359,219.4847,20492.0
2023-11-20 14:40:00,224.84,224.96,224.82,224.94,15333.0,219.4847,219.6018,219.4652,219.5823,15333.0
2023-11-20 14:45:00,224.95,225.05,224.95,224.99,75207.0,219.5921,219.6897,219.5921,219.6311,75207.0
2023-11-20 14:50:00,224.99,225.01,224.94,224.96,19683.0,219.6311,219.6507,219.5823,219.6018,19683.0
2023-11-20 14:55:00,224.97,225.0,224.92,224.98,13245.0,219.6116,219.6409,219.5628,219.6214,13245.0
2023-11-20 15:00:00,224.97,225.05,224.93,225.02,22919.0,219.6116,219.6897,219.5726,219.6604,22919.0
2023-11-20 15:05:00,225.01,225.11,224.99,225.11,24060.0,219.6507,219.7483,219.6311,219.7483,24060.0
2023-11-20 15:10:00,225.11,225.25,225.07,225.24,23347.0,219.7483,219.8849,219.7092,219.8752,23347.0
2023-11-20 15:15:00,225.22,225.24,225.1,225.2,19974.0,219.8557,219.8752,219.7385,219.8361,19974.0
2023-11-20 15:20:00,225.19,225.2,225.04,225.06,25294.0,219.8264,219.8361,219.6799,219.6995,25294.0
2023-11-20 15:25:00,225.05,225.23,225.04,225.22,18013.0,219.6897,219.8654,219.6799,219.8557,18013.0
2023-11-20 15:30:00,225.2,225.2,225.07,225.12,29082.0,219.8361,219.8361,219.7092,219.758,29082.0
2023-11-20 15:35:00,225.11,225.18,225.06,225.14,25519.0,219.7483,219.8166,219.6995,219.7776,25519.0
2023-11-20 15:40:00,225.15,225.19,225.12,225.13,21298.0,219.7873,219.8264,219.758,219.7678,21298.0
2023-11-20 15:45:00,225.12,225.12,224.97,224.98,37826.0,219.758,219.758,219.6116,219.6214,37826.0
2023-11-20 15:50:00,224.98,224.98,224.71,224.72,40218.0,219.6214,219.6214,219.3578,219.3676,40218.0
2023-11-20 15:55:00,224.71,224.84,224.65,224.84,39709.0,219.3578,219.4847,219.2992,219.4847,39709.0
2023-11-21 09:30:00,224.25,224.31,224.15,224.21,69053.0,218.9088,218.9673,218.8111,218.8697,69053.0
2023-11-21 09:35:00,224.21,224.25,224.07,224.14,29700.0,218.8697,218.9088,218.733,218.8014,29700.0
2023-11-21 09:40:00,224.14,224.26,224.09,224.09,24293.0,218.8014,218.9185,218.7526,218.7526,24293.0
2023-11-21 09:45:00,224.1,224.1,223.92,223.98,61718.0,218.7623,218.7623,218.5866,218.6452,61718.0
2023-11-21 09:50:00,223.99,224.14,223.95,224.13,24458.0,218.655,218.8014,218.6159,218.7916,24458.0
2023-11-21 09:55:00,224.12,224.12,223.92,223.99,38751.0,218.7819,218.7819,218.5866,218.655,38751.0
2023-11-21 10:00:00,224.0,224.17,223.99,224.1,57683.0,218.6647,218.8307,218.655,218.7623,57683.0
2023-11-21 10:05:00,224.12,224.22,224.06,224.19,29602.0,218.7819,218.8795,218.7233,218.8502,29602.0
2023-11-21 10:10:00,224.18,224.19,224.05,224.09,33547.0,218.8404,218.8502,218.7135,218.7526,33547.0
2023-11-21 10:15:00,224.09,224.18,224.07,224.18,42663.0,218.7526,218.8404,218.733,218.8404,42663.0
2023-11-21 10:20:00,224.19,224.19,223.86,223.86,70031.0,218.8502,218.8502,218.528,218.528,70031.0
2023-11-21 10:25:00,223.85,223.91,223.63,223.69,37888.0,218.5183,218.5769,218.3035,218.3621,37888.0
2023-11-21 10:30:00,223.7,223.71,223.61,223.64,28221.0,218.3719,218.3816,218.284,218.3133,28221.0
2023-11-21 10:35:00,223.65,223.85,223.64,223.68,31723.0,218.3231,218.5183,218.3133,218.3523,31723.0
2023-11-21 10:40:00,223.66,223.87,223.65,223.83,22983.0,218.3328,218.5378,218.3231,218.4988,22983.0
2023-11-21 10:45:00,223.84,223.95,223.8,223.93,42730.0,218.5085,218.6159,218.4695,218.5964,42730.0
2023-11-21 10:50:00,223.94,223.98,223.87,223.94,14251.0,218.6061,218.6452,218.5378,218.6061,14251.0
2023-11-21 10:55:00,223.92,224.04,223.84,224.02,24015.0,218.5866,218.7038,218.5085,218.6842,24015.0
2023-11-21 11:00:00,224.01,224.07,223.98,224.04,22767.0,218.6745,218.733,218.6452,218.7038,22767.0
2023-11-21 11:05:00,224.05,224.05,223.9,224.01,21250.0,218.7135,218.7135,218.5671,218.6745,21250.0
2023-11-21 11:10:00,224.01,224.02,223.81,223.88,17188.0,218.6745,218.6842,218.4792,218.5476,17188.0
2023-11-21 11:15:00,223.89,223.96,223.81,223.83,20575.0,218.5573,218.6257,218.4792,218.4988,20575.0
2023-11-21 11:20:00,223.84,223.93,223.81,223.9,9840.0,218.5085,218.5964,218.4792,218.5671,9840.0
2023-11-21 11:25:00,223.88,223.93,223.81,223.89,13356.0,218.5476,218.5964,218.4792,218.5573,13356.0
2023-11-21 11:30:00,223.9,223.98,223.83,223.96,13078.0,218.5671,218.6452,218.4988,218.6257,13078.0
2023-11-21 11:35:00,223.96,223.99,223.9,223.9,9953.0,218.6257,218.655,218.5671,218.5671,9953.0
2023-11-21 11:40:00,223.89,223.9,223.77,223.86,8305.0,218.5573,218.5671,218.4402,218.528,8305.0
2023-11-21 11:45:00,223.87,223.96,223.82,223.96,36557.0,218.5378,218.6257,218.489,218.6257,36557.0
2023-11-21 11:50:00,223.99,224.08,223.98,224.07,22425.0,218.655,218.7428,218.6452,218.733,22425.0
2023-11-21 11:55:00,224.07,224.1,224.0,224.07,28391.0,218.733,218.7623,218.6647,218.733,28391.0
2023-11-21 12:00:00,224.06,224.1,224.01,224.05,12035.0,218.7233,218.7623,218.6745,218.7135,12035.0
2023-11-21 12:05:00,224.06,224.1,223.97,224.08,22974.0,218.7233,218.7623,218.6354,218.7428,22974.0
2023-11-21 12:10:00,224.05,224.15,224.05,224.15,9286.0,218.7135,218.8111,218.7135,218.8111,9286.0
2023-11-21 12:15:00,224.13,224.14,224.06,224.1,19994.0,218.7916,218.8014,218.7233,218.7623,19994.0
2023-11-21 12:20:00,224.1,224.15,224.04,224.13,9378.0,218.7623,218.8111,218.7038,218.7916,9378.0
2023-11-21 12:25:00,224.12,224.2,224.12,224.18,10434.0,218.7819,218.86,218.7819,218.8404,10434.0
2023-11-21 12:30:00,224.18,224.25,224.18,224.21,8918.0,218.8404,218.9088,218.8404,218.8697,8918.0
2023-11-21 12:35:00,224.2,224.26,224.16,224.26,13457.0,218.86,218.9185,218.8209,218.9185,13457.0
2023-11-21 12:40:00,224.23,224.25,224.19,224.23,9847.0,218.8892,218.9088,218.8502,218.8892,9847.0
2023-11-21 12:45:00,224.26,224.37,224.25,224.36,4551.0,218.9185,219.0259,218.9088,219.0161,4551.0
2023-11-21 12:50:00,224.35,224.39,224.34,224.39,8494.0,219.0064,219.0454,218.9966,219.0454,8494.0
2023-11-21 12:55:00,224.4,224.42,224.34,224.41,8556.0,219.0552,219.0747,218.9966,219.0649,8556.0
2023-11-21 13:00:00,224.39,224.39,224.13,224.13,18779.0,219.0454,219.0454,218.7916,218.7916,18779.0
2023-11-21 13:05:00,224.16,224.24,224.11,224.23,115296.0,218.8209,218.899,218.7721,218.8892,115296.0
2023-11-21 13:10:00,224.24,224.24,224.06,224.08,16742.0,218.899,218.899,218.7233,218.7428,16742.0
2023-11-21 13:15:00,224.07,224.16,224.04,224.09,12636.0,218.733,218.8209,218.7038,218.7526,12636.0
2023-11-21 13:20:00,224.09,224.1,223.94,223.94,15334.0,218.7526,218.7623,218.6061,218.6061,15334.0
2023-11-21 13:25:00,223.95,224.04,223.92,224.03,31958.0,218.6159,218.7038,218.5866,218.694,31958.0
2023-11-21 13:30:00,224.04,224.18,223.98,224.16,15034.0,218.7038,218.8404,218.6452,218.8209,15034.0
2023-11-21 13:35:00,224.15,224.19,224.08,224.18,22818.0,218.8111,218.8502,218.7428,218.8404,22818.0
2023-11-21 13:40:00,224.18,224.26,224.16,224.21,31520.0,218.8404,218.9185,218.8209,218.8697,31520.0
2023-11-21 13:45:00,224.22,224.27,224.17,224.25,21028.0,218.8795,218.9283,218.8307,218.9088,21028.0
2023-11-21 13:50:00,224.25,224.33,224.24,224.31,18927.0,218.9088,218.9869,218.899,218.9673,18927.0
2023-11-21 13:55:00,224.3,224.32,224.14,224.14,27402.0,218.9576,218.9771,218.8014,218.8014,27402.0
2023-11-21 14:00:00,224.2,224.31,224.04,224.25,36063.0,218.86,218.9673,218.7038,218.9088,36063.0
2023-11-21 14:05:00,224.24,224.24,224.06,224.12,16325.0,218.899,218.899,218.7233,218.7819,16325.0
2023-11-21 14:10:00,224.11,224.28,224.05,224.26,17387.0,218.7721,218.938,218.7135,218.9185,17387.0
2023-11-21 14:15:00,224.26,224.32,224.14,224.19,13648.0,218.9185,218.9771,218.8014,218.8502,13648.0
2023-11-21 14:20:00,224.17,224.2,224.13,224.18,18172.0,218.8307,218.86,218.7916,218.8404,18172.0
2023-11-21 14:25:00,224.16,224.23,224.13,224.21,15023.0,218.8209,218.8892,218.7916,218.8697,15023.0
2023-11-21 14:30:00,224.21,224.23,224.09,224.18,22180.0,218.8697,218.8892,218.7526,218.8404,22180.0
2023-11-21 14:35:00,224.17,224.21,224.09,224.11,24830.0,218.8307,218.8697,218.7526,218.7721,24830.0
2023-11-21 14:40:00,224.13,224.17,224.03,224.1,15171.0,218.7916,218.8307,218.694,218.7623,15171.0
2023-11-21 14:45:00,224.1,224.18,224.08,224.13,15428.0,218.7623,218.8404,218.7428,218.7916,15428.0
2023-11-21 14:50:00,224.15,224.15,224.01,224.1,12455.0,218.8111,218.8111,218.6745,218.7623,12455.0
2023-11-21 14:55:00,224.1,224.24,224.07,224.24,32863.0,218.7623,218.899,218.733,218.899,32863.0
2023-11-21 15:00:00,224.24,224.43,224.24,224.33,94791.0,218.899,219.0845,218.899,218.9869,94791.0
2023-11-21 15:05:00,224.31,224.38,224.26,224.26,10959.0,218.9673,219.0357,218.9185,218.9185,10959.0
2023-11-21 15:10:00,224.27,224.38,224.27,224.28,20766.0,218.9283,219.0357,218.9283,218.938,20766.0
2023-11-21 15:15:00,224.29,224.36,224.27,224.31,11234.0,218.9478,219.0161,218.9283,218.9673,11234.0
2023-11-21 15:20:00,224.32,224.33,224.21,224.25,20662.0,218.9771,218.9869,218.8697,218.9088,20662.0
2023-11-21 15:25:00,224.23,224.28,224.15,224.26,18520.0,218.8892,218.938,218.8111,218.9185,18520.0
2023-11-21 15:30:00,224.26,224.26,224.06,224.15,86989.0,218.9185,218.9185,218.7233,218.8111,86989.0
2023-11-21 15:35:00,224.13,224.19,224.09,224.16,18844.0,218.7916,218.8502,218.7526,218.8209,18844.0
2023-11-21 15:40:00,224.13,224.19,224.12,224.16,45072.0,218.7916,218.8502,218.7819,218.8209,45072.0
2023-11-21 15:45:00,224.15,224.23,224.09,224.23,31075.0,218.8111,218.8892,218.7526,218.8892,31075.0
2023-11-21 15:50:00,224.22,224.32,224.2,224.28,48471.0,218.8795,218.9771,218.86,218.938,48471.0
2023-11-21 15:55:00,224.28,224.28,224.12,224.23,42530.0,218.938,218.938,218.7819,218.8892,42530.0
2023-11-22 09:30:00,224.85,225.4,224.85,225.31,95838.0,219.4945,220.0314,219.4945,219.9435,95838.0
2023-11-22 09:35:00,225.34,225.73,225.31,225.69,41657.0,219.9728,220.3535,219.9435,220.3145,41657.0
2023-11-22 09:40:00,225.67,225.76,225.6,225.65,60361.0,220.2949,220.3828,220.2266,220.2754,60361.0
2023-11-22 09:45:00,225.7,225.7,225.47,225.53,36501.0,220.3242,220.3242,220.0997,220.1583,36501.0
2023-11-22 09:50:00,225.53,225.54,224.84,224.9,40334.0,220.1583,220.168,219.4847,219.5433,40334.0
2023-11-22 09:55:00,224.9,225.13,224.75,225.06,19261.0,219.5433,219.7678,219.3969,219.6995,19261.0
2023-11-22 10:00:00,225.02,225.08,224.61,224.64,43627.0,219.6604,219.719,219.2602,219.2895,43627.0
2023-11-22 10:05:00,224.64,224.76,224.58,224.61,44875.0,219.2895,219.4066,219.2309,219.2602,44875.0
2023-11-22 10:10:00,224.59,224.82,224.58,224.79,19815.0,219.2407,219.4652,219.2309,219.4359,19815.0
2023-11-22 10:15:00,224.82,224.83,224.55,224.78,23148.0,219.4652,219.4749,219.2016,219.4261,23148.0
2023-11-22 10:20:00,224.75,225.09,224.74,225.09,23435.0,219.3969,219.7288,219.3871,219.7288,23435.0
2023-11-22 10:25:00,225.08,225.1,224.91,225.09,112854.0,219.719,219.7385,219.553,219.7288,112854.0
2023-11-22 10:30:00,225.1,225.29,225.1,225.23,23468.0,219.7385,219.924,219.7385,219.8654,23468.0
2023-11-22 10:35:00,225.23,225.36,225.21,225.23,37663.0,219.8654,219.9923,219.8459,219.8654,37663.0
2023-11-22 10:40:00,225.22,225.35,225.18,225.28,11901.0,219.8557,219.9826,219.8166,219.9142,11901.0
2023-11-22 10:45:00,225.29,225.32,225.16,225.19,39758.0,219.924,219.9533,219.7971,219.8264,39758.0
2023-11-22 10:50:00,225.14,225.25,224.79,224.86,164541.0,219.7776,219.8849,219.4359,219.5042,164541.0
2023-11-22 10:55:00,224.87,224.96,224.83,224.93,9588.0,219.514,219.6018,219.4749,219.5726,9588.0
2023-11-22 11:00:00,224.88,225.12,224.88,225.05,26960.0,219.5238,219.758,219.5238,219.6897,26960.0
2023-11-22 11:05:00,225.08,225.1,224.99,225.05,19070.0,219.719,219.7385,219.6311,219.6897,19070.0
2023-11-22 11:10:00,225.05,225.22,225.01,225.18,149521.0,219.6897,219.8557,219.6507,219.8166,149521.0
2023-11-22 11:15:00,225.16,225.2,225.02,225.04,18154.0,219.7971,219.8361,219.6604,219.6799,18154.0
2023-11-22 11:20:00,225.06,225.13,225.02,225.13,15164.0,219.6995,219.7678,219.6604,219.7678,15164.0
2023-11-22 11:25:00,225.11,225.12,225.0,225.12,20296.0,219.7483,219.758,219.6409,219.758,20296.0
2023-11-22 11:30:00,225.13,225.24,225.12,225.2,17196.0,219.7678,219.8752,219.758,219.8361,17196.0
2023-11-22 11:35:00,225.17,225.18,225.07,225.08,15761.0,219.8068,219.8166,219.7092,219.719,15761.0
2023-11-22 11:40:00,225.11,225.25,225.08,225.25,16420.0,219.7483,219.8849,219.719,219.8849,16420.0
2023-11-22 11:45:00,225.25,225.3,225.22,225.23,27034.0,219.8849,219.9338,219.8557,219.8654,27034.0
2023-11-22 11:50:00,225.26,225.27,225.17,225.21,14863.0,219.8947,219.9045,219.8068,219.8459,14863.0
2023-11-22 11:55:00,225.22,225.44,225.19,225.41,22007.0,219.8557,220.0704,219.8264,220.0411,22007.0
2023-11-22 12:00:00,225.42,225.5,225.4,225.48,11682.0,220.0509,220.129,220.0314,220.1095,11682.0
2023-11-22 12:05:00,225.5,225.56,225.49,225.54,67981.0,220.129,220.1876,220.1192,220.168,67981.0
2023-11-22 12:10:00,225.57,225.57,225.24,225.24,31337.0,220.1973,220.1973,219.8752,219.8752,31337.0
2023-11-22 12:15:00,225.23,225.36,225.21,225.35,21146.0,219.8654,219.9923,219.8459,219.9826,21146.0
2023-11-22 12:20:00,225.35,225.42,225.34,225.39,8503.0,219.9826,220.0509,219.9728,220.0216,8503.0
2023-11-22 12:25:00,225.38,225.4,225.28,225.28,9097.0,220.0118,220.0314,219.9142,219.9142,9097.0
2023-11-22 12:30:00,225.28,225.29,225.03,225.17,13024.0,219.9142,219.924,219.6702,219.8068,13024.0
2023-11-22 12:35:00,225.17,225.21,225.14,225.17,18276.0,219.8068,219.8459,219.7776,219.8068,18276.0
2023-11-22 12:40:00,225.16,225.16,224.96,225.01,13534.0,219.7971,219.7971,219.6018,219.6507,13534.0
2023-11-22 12:45:00,225.0,225.03,224.94,224.95,18256.0,219.6409,219.6702,219.5823,219.5921,18256.0
2023-11-22 12:50:00,224.93,225.13,224.92,225.06,16993.0,219.5726,219.7678,219.5628,219.6995,16993.0
2023-11-22 12:55:00,225.04,225.16,225.03,225.14,26085.0,219.6799,219.7971,219.6702,219.7776,26085.0
2023-11-22 13:00:00,225.14,225.2,225.1,225.1,17425.0,219.7776,219.8361,219.7385,219.7385,17425.0
2023-11-22 13:05:00,225.1,225.26,225.1,225.21,19348.0,219.7385,219.8947,219.7385,219.8459,19348.0
2023-11-22 13:10:00,225.23,225.33,225.19,225.3,15092.0,219.8654,219.963,219.8264,219.9338,15092.0
2023-11-22 13:15:00,225.31,225.32,225.15,225.18,11689.0,219.9435,219.9533,219.7873,219.8166,11689.0
2023-11-22 13:20:00,225.19,225.33,225.18,225.29,29265.0,219.8264,219.963,219.8166,219.924,29265.0
2023-11-22 13:25:00,225.3,225.35,225.26,225.35,24392.0,219.9338,219.9826,219.8947,219.9826,24392.0
2023-11-22 13:30:00,225.36,225.37,225.25,225.32,23322.0,219.9923,220.0021,219.8849,219.9533,23322.0
2023-11-22 13:35:00,225.34,225.34,225.27,225.3,29022.0,219.9728,219.9728,219.9045,219.9338,29022.0
2023-11-22 13:40:00,225.29,225.32,225.19,225.21,15269.0,219.924,219.9533,219.8264,219.8459,15269.0
2023-11-22 13:45:00,225.21,225.28,225.2,225.24,20942.0,219.8459,219.9142,219.8361,219.8752,20942.0
2023-11-22 13:50:00,225.24,225.31,225.22,225.25,12818.0,219.8752,219.9435,219.8557,219.8849,12818.0
2023-11-22 13:55:00,225.25,225.3,225.19,225.22,13808.0,219.8849,219.9338,219.8264,219.8557,13808.0
2023-11-22 14:00:00,225.23,225.37,225.23,225.29,16628.0,219.8654,220.0021,219.8654,219.924,16628.0
2023-11-22 14:05:00,225.3,225.37,225.29,225.32,10282.0,219.9338,220.0021,219.924,219.9533,10282.0
2023-11-22 14:10:00,225.36,225.37,225.2,225.22,13921.0,219.9923,220.0021,219.8361,219.8557,13921.0
2023-11-22 14:15:00,225.21,225.33,225.19,225.3,13136.0,219.8459,219.963,219.8264,219.9338,13136.0
2023-11-22 14:20:00,225.3,225.31,225.21,225.22,9599.0,219.9338,219.9435,219.8459,219.8557,9599.0
2023-11-22 14:25:00,225.25,225.31,225.23,225.3,27359.0,219.8849,219.9435,219.8654,219.9338,27359.0
2023-11-22 14:30:00,225.29,225.3,225.04,225.05,18666.0,219.924,219.9338,219.6799,219.6897,18666.0
2023-11-22 14:35:00,225.05,225.08,224.6,224.65,28049.0,219.6897,219.719,219.2504,219.2992,28049.0
2023-11-22 14:40:00,224.59,224.82,224.53,224.82,26427.0,219.2407,219.4652,219.1821,219.4652,26427.0
2023-11-22 14:45:00,224.83,224.83,224.71,224.78,37340.0,219.4749,219.4749,219.3578,219.4261,37340.0
2023-11-22 14:50:00,224.78,224.97,224.77,224.95,43279.0,219.4261,219.6116,219.4164,219.5921,43279.0
2023-11-22 14:55:00,224.95,225.09,224.88,225.01,88139.0,219.5921,219.7288,219.5238,219.6507,88139.0
2023-11-22 15:00:00,225.0,225.08,224.95,225.08,33040.0,219.6409,219.719,219.5921,219.719,33040.0
2023-11-22 15:05:00,225.1,225.15,224.94,225.08,28093.0,219.7385,219.7873,219.5823,219.719,28093.0
2023-11-22 15:10:00,225.04,225.09,225.0,225.08,12307.0,219.6799,219.7288,219.6409,219.719,12307.0
2023-11-22 15:15:00,225.1,225.15,225.1,225.14,8185.0,219.7385,219.7873,219.7385,219.7776,8185.0
2023-11-22 15:20:00,225.13,225.15,224.96,225.1,26816.0,219.7678,219.7873,219.6018,219.7385,26816.0
2023-11-22 15:25:00,225.08,225.26,225.08,225.25,16636.0,219.719,219.8947,219.719,219.8849,16636.0
2023-11-22 15:30:00,225.25,225.25,225.19,225.24,46319.0,219.8849,219.8849,219.8264,219.8752,46319.0
2023-11-22 15:35:00,225.24,225.28,225.2,225.24,51887.0,219.8752,219.9142,219.8361,219.8752,51887.0
2023-11-22 15:40:00,225.25,225.29,225.18,225.18,25981.0,219.8849,219.924,219.8166,219.8166,25981.0
2023-11-22 15:45:00,225.19,225.25,225.16,225.21,33608.0,219.8264,219.8849,219.7971,219.8459,33608.0
2023-11-22 15:50:00,225.18,225.23,225.12,225.14,24363.0,219.8166,219.8654,219.758,219.7776,24363.0
2023-11-22 15:55:00,225.14,225.23,225.13,225.13,48721.0,219.7776,219.8654,219.7678,219.7678,48721.0
2023-11-24 09:30:00,225.04,225.35,225.01,225.24,89356.0,219.6799,219.9826,219.6507,219.8752,89356.0
2023-11-24 09:35:00,225.19,225.2,225.02,225.1,14741.0,219.8264,219.8361,219.6604,219.7385,14741.0
2023-11-24 09:40:00,225.07,225.17,225.06,225.11,12156.0,219.7092,219.8068,219.6995,219.7483,12156.0
2023-11-24 09:45:00,225.11,225.17,225.02,225.11,32995.0,219.7483,219.8068,219.6604,219.7483,32995.0
2023-11-24 09:50:00,225.14,225.28,225.14,225.25,42523.0,219.7776,219.9142,219.7776,219.8849,42523.0
2023-11-24 09:55:00,225.26,225.32,225.23,225.29,23054.0,219.8947,219.9533,219.8654,219.924,23054.0
2023-11-24 10:00:00,225.31,225.44,225.29,225.41,33944.0,219.9435,220.0704,219.924,220.0411,33944.0
2023-11-24 10:05:00,225.41,225.44,225.28,225.3,12258.0,220.0411,220.0704,219.9142,219.9338,12258.0
2023-11-24 10:10:00,225.31,225.34,225.22,225.23,14326.0,219.9435,219.9728,219.8557,219.8654,14326.0
2023-11-24 10:15:00,225.23,225.3,225.16,225.28,17586.0,219.8654,219.9338,219.7971,219.9142,17586.0
2023-11-24 10:20:00,225.28,225.34,225.23,225.27,87202.0,219.9142,219.9728,219.8654,219.9045,87202.0
2023-11-24 10:25:00,225.28,225.3,225.24,225.24,11530.0,219.9142,219.9338,219.8752,219.8752,11530.0
2023-11-24 10:30:00,225.28,225.35,225.26,225.29,9075.0,219.9142,219.9826,219.8947,219.924,9075.0
2023-11-24 10:35:00,225.3,225.4,225.25,225.34,16638.0,219.9338,220.0314,219.8849,219.9728,16638.0
2023-11-24 10:40:00,225.34,225.4,225.32,225.32,24668.0,219.9728,220.0314,219.9533,219.9533,24668.0
2023-11-24 10:45:00,225.32,225.35,225.27,225.32,8598.0,219.9533,219.9826,219.9045,219.9533,8598.0
2023-11-24 10:50:00,225.3,225.31,225.12,225.3,180396.0,219.9338,219.9435,219.758,219.9338,180396.0
2023-11-24 10:55:00,225.27,225.36,225.24,225.34,9067.0,219.9045,219.9923,219.8752,219.9728,9067.0
2023-11-24 11:00:00,225.34,225.37,225.31,225.32,10244.0,219.9728,220.0021,219.9435,219.9533,10244.0
2023-11-24 11:05:00,225.25,225.36,225.24,225.33,12447.0,219.8849,219.9923,219.8752,219.963,12447.0
2023-11-24 11:10:00,225.32,225.39,225.32,225.36,34725.0,219.9533,220.0216,219.9533,219.9923,34725.0
2023-11-24 11:15:00,225.35,225.37,225.3,225.32,17950.0,219.9826,220.0021,219.9338,219.9533,17950.0
2023-11-24 11:20:00,225.32,225.35,225.26,225.3,25873.0,219.9533,219.9826,219.8947,219.9338,25873.0
2023-11-24 11:25:00,225.31,225.33,225.2,225.28,16327.0,219.9435,219.963,219.8361,219.9142,16327.0
2023-11-24 11:30:00,225.28,225.3,225.23,225.23,14079.0,219.9142,219.9338,219.8654,219.8654,14079.0
2023-11-24 11:35:00,225.23,225.3,225.2,225.23,24589.0,219.8654,219.9338,219.8361,219.8654,24589.0
2023-11-24 11:40:00,225.22,225.27,225.22,225.22,8473.0,219.8557,219.9045,219.8557,219.8557,8473.0
2023-11-24 11:45:00,225.23,225.25,225.19,225.19,24488.0,219.8654,219.8849,219.8264,219.8264,24488.0
2023-11-24 11:50:00,225.21,225.24,225.2,225.21,10626.0,219.8459,219.8752,219.8361,219.8459,10626.0
2023-11-24 11:55:00,225.23,225.26,225.17,225.19,3972.0,219.8654,219.8947,219.8068,219.8264,3972.0
2023-11-24 12:00:00,225.21,225.28,225.18,225.2,9810.0,219.8459,219.9142,219.8166,219.8361,9810.0
2023-11-24 12:05:00,225.19,225.25,225.17,225.25,9536.0,219.8264,219.8849,219.8068,219.8849,9536.0
2023-11-24 12:10:00,225.24,225.3,225.23,225.29,14975.0,219.8752,219.9338,219.8654,219.924,14975.0
2023-11-24 12:15:00,225.26,225.31,225.25,225.29,19489.0,219.8947,219.9435,219.8849,219.924,19489.0
2023-11-24 12:20:00,225.29,225.29,225.19,225.21,12203.0,219.924,219.924,219.8264,219.8459,12203.0
2023-11-24 12:25:00,225.22,225.29,225.2,225.2,11307.0,219.8557,219.924,219.8361,219.8361,11307.0
2023-11-24 12:30:00,225.17,225.28,225.17,225.28,13066.0,219.8068,219.9142,219.8068,219.9142,13066.0
2023-11-24 12:35:00,225.27,225.3,225.25,225.3,6748.0,219.9045,219.9338,219.8849,219.9338,6748.0
2023-11-24 12:40:00,225.29,225.3,225.2,225.2,10125.0,219.924,219.9338,219.8361,219.8361,10125.0
2023-11-24 12:45:00,225.2,225.32,225.19,225.24,20272.0,219.8361,219.9533,219.8264,219.8752,20272.0
2023-11-24 12:50:00,225.23,225.34,225.19,225.33,14935.0,219.8654,219.9728,219.8264,219.963,14935.0
2023-11-24 12:55:00,225.32,225.4,225.31,225.36,27620.0,219.9533,220.0314,219.9435,219.9923,27620.0
2023-11-27 09:30:00,225.12,225.3,224.91,224.92,159726.0,219.758,219.9338,219.553,219.5628,159726.0
2023-11-27 09:35:00,224.91,224.95,224.77,224.93,99181.0,219.553,219.5921,219.4164,219.5726,99181.0
2023-11-27 09:40:00,224.93,224.94,224.78,224.83,19369.0,219.5726,219.5823,219.4261,219.4749,19369.0
2023-11-27 09:45:00,224.85,224.93,224.81,224.87,18013.0,219.4945,219.5726,219.4554,219.514,18013.0
2023-11-27 09:50:00,224.87,224.95,224.77,224.95,22122.0,219.514,219.5921,219.4164,219.5921,22122.0
2023-11-27 09:55:00,224.95,224.98,224.88,224.98,17934.0,219.5921,219.6214,219.5238,219.6214,17934.0
2023-11-27 10:00:00,224.99,225.12,224.97,225.06,50858.0,219.6311,219.758,219.6116,219.6995,50858.0
2023-11-27 10:05:00,225.09,225.32,225.07,225.32,28146.0,219.7288,219.9533,219.7092,219.9533,28146.0
2023-11-27 10:10:00,225.35,225.38,225.18,225.26,36952.0,219.9826,220.0118,219.8166,219.8947,36952.0
2023-11-27 10:15:00,225.27,225.29,225.08,225.09,37792.0,219.9045,219.924,219.719,219.7288,37792.0
2023-11-27 10:20:00,225.1,225.2,224.92,224.96,98912.0,219.7385,219.8361,219.5628,219.6018,98912.0
2023-11-27 10:25:00,224.96,225.19,224.95,225.11,22130.0,219.6018,219.8264,219.5921,219.7483,22130.0
2023-11-27 10:30:00,225.12,225.25,225.12,225.25,15413.0,219.758,219.8849,219.758,219.8849,15413.0
2023-11-27 10:35:00,225.23,225.34,225.18,225.23,12079.0,219.8654,219.9728,219.8166,219.8654,12079.0
2023-11-27 10:40:00,225.23,225.31,225.22,225.29,8721.0,219.8654,219.9435,219.8557,219.924,8721.0
2023-11-27 10:45:00,225.25,225.28,225.17,225.25,10961.0,219.8849,219.9142,219.8068,219.8849,10961.0
2023-11-27 10:50:00,225.22,225.25,225.19,225.22,28227.0,219.8557,219.8849,219.8264,219.8557,28227.0
2023-11-27 10:55:00,225.21,225.29,225.2,225.2,14078.0,219.8459,219.924,219.8361,219.8361,14078.0
2023-11-27 11:00:00,225.19,225.19,225.04,225.06,43151.0,219.8264,219.8264,219.6799,219.6995,43151.0
2023-11-27 11:05:00,225.05,225.08,224.9,225.08,24353.0,219.6897,219.719,219.5433,219.719,24353.0
2023-11-27 11:10:00,225.08,225.1,224.94,225.01,30273.0,219.719,219.7385,219.5823,219.6507,30273.0
2023-11-27 11:15:00,225.02,225.07,224.97,225.07,13853.0,219.6604,219.7092,219.6116,219.7092,13853.0
2023-11-27 11:20:00,225.09,225.17,225.07,225.07,14773.0,219.7288,219.8068,219.7092,219.7092,14773.0
2023-11-27 11:25:00,225.08,225.22,225.06,225.22,15890.0,219.719,219.8557,219.6995,219.8557,15890.0
2023-11-27 11:30:00,225.24,225.24,225.09,225.15,22577.0,219.8752,219.8752,219.7288,219.7873,22577.0
2023-11-27 11:35:00,225.15,225.26,225.15,225.21,13030.0,219.7873,219.8947,219.7873,219.8459,13030.0
2023-11-27 11:40:00,225.22,225.29,225.14,225.22,9077.0,219.8557,219.924,219.7776,219.8557,9077.0
2023-11-27 11:45:00,225.21,225.26,225.18,225.23,35679.0,219.8459,219.8947,219.8166,219.8654,35679.0
2023-11-27 11:50:00,225.24,225.33,225.23,225.31,29887.0,219.8752,219.963,219.8654,219.9435,29887.0
2023-11-27 11:55:00,225.31,225.49,225.29,225.3,20005.0,219.9435,220.1192,219.924,219.9338,20005.0
2023-11-27 12:00:00,225.3,225.3,225.23,225.29,14835.0,219.9338,219.9338,219.8654,219.924,14835.0
2023-11-27 12:05:00,225.31,225.39,225.27,225.36,8431.0,219.9435,220.0216,219.9045,219.9923,8431.0
2023-11-27 12:10:00,225.35,225.39,225.32,225.36,23134.0,219.9826,220.0216,219.9533,219.9923,23134.0
2023-11-27 12:15:00,225.36,225.37,225.26,225.36,42845.0,219.9923,220.0021,219.8947,219.9923,42845.0
2023-11-27 12:20:00,225.33,225.33,225.24,225.26,12490.0,219.963,219.963,219.8752,219.8947,12490.0
2023-11-27 12:25:00,225.22,225.28,225.19,225.25,26362.0,219.8557,219.9142,219.8264,219.8849,26362.0
2023-11-27 12:30:00,225.26,225.31,225.24,225.3,24971.0,219.8947,219.9435,219.8752,219.9338,24971.0
2023-11-27 12:35:00,225.3,225.34,225.24,225.29,14152.0,219.9338,219.9728,219.8752,219.924,14152.0
2023-11-27 12:40:00,225.31,225.41,225.3,225.4,11471.0,219.9435,220.0411,219.9338,220.0314,11471.0
2023-11-27 12:45:00,225.4,225.41,225.35,225.36,16071.0,220.0314,220.0411,219.9826,219.9923,16071.0
2023-11-27 12:50:00,225.35,225.38,225.32,225.36,6087.0,219.9826,220.0118,219.9533,219.9923,6087.0
2023-11-27 12:55:00,225.37,225.4,225.35,225.39,9992.0,220.0021,220.0314,219.9826,220.0216,9992.0
2023-11-27 13:00:00,225.37,225.45,225.28,225.44,16190.0,220.0021,220.0802,219.9142,220.0704,16190.0
2023-11-27 13:05:00,225.45,225.48,225.4,225.4,33651.0,220.0802,220.1095,220.0314,220.0314,33651.0
2023-11-27 13:10:00,225.4,225.51,225.4,225.51,30299.0,220.0314,220.1387,220.0314,220.1387,30299.0
2023-11-27 13:15:00,225.52,225.53,225.44,225.45,35935.0,220.1485,220.1583,220.0704,220.0802,35935.0
2023-11-27 13:20:00,225.44,225.44,225.36,225.38,11536.0,220.0704,220.0704,219.9923,220.0118,11536.0
2023-11-27 13:25:00,225.38,225.39,225.31,225.38,12259.0,220.0118,220.0216,219.9435,220.0118,12259.0
2023-11-27 13:30:00,225.38,225.46,225.37,225.42,12199.0,220.0118,220.0899,220.0021,220.0509,12199.0
2023-11-27 13:35:00,225.44,225.47,225.34,225.34,7921.0,220.0704,220.0997,219.9728,219.9728,7921.0
2023-11-27 13:40:00,225.34,225.35,225.28,225.32,11858.0,219.9728,219.9826,219.9142,219.9533,11858.0
2023-11-27 13:45:00,225.31,225.37,225.29,225.32,12648.0,219.9435,220.0021,219.924,219.9533,12648.0
2023-11-27 13:50:00,225.31,225.35,225.29,225.3,17345.0,219.9435,219.9826,219.924,219.9338,17345.0
2023-11-27 13:55:00,225.3,225.35,225.25,225.33,15328.0,219.9338,219.9826,219.8849,219.963,15328.0
2023-11-27 14:00:00,225.35,225.41,225.32,225.37,9673.0,219.9826,220.0411,219.9533,220.0021,9673.0
2023-11-27 14:05:00,225.37,225.4,225.32,225.35,13627.0,220.0021,220.0314,219.9533,219.9826,13627.0
2023-11-27 14:10:00,225.35,225.39,225.34,225.39,9813.0,219.9826,220.0216,219.9728,220.0216,9813.0
2023-11-27 14:15:00,225.36,225.36,225.28,225.29,9030.0,219.9923,219.9923,219.9142,219.924,9030.0
2023-11-27 14:20:00,225.27,225.32,225.25,225.3,13166.0,219.9045,219.9533,219.8849,219.9338,13166.0
2023-11-27 14:25:00,225.3,225.32,225.25,225.3,11562.0,219.9338,219.9533,219.8849,219.9338,11562.0
2023-11-27 14:30:00,225.31,225.31,225.24,225.25,18173.0,219.9435,219.9435,219.8752,219.8849,18173.0
2023-11-27 14:35:00,225.24,225.32,225.23,225.23,25867.0,219.8752,219.9533,219.8654,219.8654,25867.0
2023-11-27 14:40:00,225.22,225.23,224.9,225.03,47802.0,219.8557,219.8654,219.5433,219.6702,47802.0
2023-11-27 14:45:00,225.07,225.09,224.95,224.99,20220.0,219.7092,219.7288,219.5921,219.6311,20220.0
2023-11-27 14:50:00,224.97,225.02,224.97,225.01,17045.0,219.6116,219.6604,219.6116,219.6507,17045.0
2023-11-27 14:55:00,224.98,225.16,224.98,225.15,27609.0,219.6214,219.7971,219.6214,219.7873,27609.0
2023-11-27 15:00:00,225.17,225.19,225.13,225.14,24566.0,219.8068,219.8264,219.7678,219.7776,24566.0
2023-11-27 15:05:00,225.15,225.2,225.13,225.16,15591.0,219.7873,219.8361,219.7678,219.7971,15591.0
2023-11-27 15:10:00,225.16,225.17,225.1,225.11,17028.0,219.7971,219.8068,219.7385,219.7483,17028.0
2023-11-27 15:15:00,225.1,225.24,225.09,225.24,13903.0,219.7385,219.8752,219.7288,219.8752,13903.0
2023-11-27 15:20:00,225.24,225.31,225.23,225.3,10719.0,219.8752,219.9435,219.8654,219.9338,10719.0
2023-11-27 15:25:00,225.31,225.33,225.25,225.31,11936.0,219.9435,219.963,219.8849,219.9435,11936.0
2023-11-27 15:30:00,225.32,225.34,225.27,225.33,11242.0,219.9533,219.9728,219.9045,219.963,11242.0
2023-11-27 15:35:00,225.33,225.47,225.32,225.42,21536.0,219.963,220.0997,219.9533,220.0509,21536.0
2023-11-27 15:40:00,225.43,225.44,225.35,225.37,23057.0,220.0607,220.0704,219.9826,220.0021,23057.0
2023-11-27 15:45:00,225.36,225.39,225.23,225.24,23765.0,219.9923,220.0216,219.8654,219.8752,23765.0
2023-11-27 15:50:00,225.22,225.32,225.14,225.15,60722.0,219.8557,219.9533,219.7776,219.7873,60722.0
2023-11-27 15:55:00,225.14,225.15,225.01,225.08,50203.0,219.7776,219.7873,219.6507,219.719,50203.0
2023-11-28 09:30:00,224.77,224.88,224.63,224.72,80167.0,219.4164,219.5238,219.2797,219.3676,80167.0
2023-11-28 09:35:00,224.71,224.78,224.61,224.69,11844.0,219.3578,219.4261,219.2602,219.3383,11844.0
2023-11-28 09:40:00,224.67,224.67,224.45,224.49,16474.0,219.3188,219.3188,219.104,219.143,16474.0
2023-11-28 09:45:00,224.51,224.71,224.51,224.62,17386.0,219.1626,219.3578,219.1626,219.2699,17386.0
2023-11-28 09:50:00,224.63,224.64,224.46,224.48,31192.0,219.2797,219.2895,219.1138,219.1333,31192.0
2023-11-28 09:55:00,224.47,224.52,224.45,224.51,17402.0,219.1235,219.1723,219.104,219.1626,17402.0
2023-11-28 10:00:00,224.51,224.74,224.51,224.7,54359.0,219.1626,219.3871,219.1626,219.348,54359.0
2023-11-28 10:05:00,224.69,224.76,224.6,224.67,51283.0,219.3383,219.4066,219.2504,219.3188,51283.0
2023-11-28 10:10:00,224.68,224.7,224.55,224.67,26885.0,219.3285,219.348,219.2016,219.3188,26885.0
2023-11-28 10:15:00,224.7,224.86,224.69,224.86,111416.0,219.348,219.5042,219.3383,219.5042,111416.0
2023-11-28 10:20:00,224.86,224.89,224.79,224.81,32146.0,219.5042,219.5335,219.4359,219.4554,32146.0
2023-11-28 10:25:00,224.83,224.87,224.76,224.78,16147.0,219.4749,219.514,219.4066,219.4261,16147.0
2023-11-28 10:30:00,224.76,224.85,224.73,224.83,11867.0,219.4066,219.4945,219.3773,219.4749,11867.0
2023-11-28 10:35:00,224.81,225.02,224.72,225.0,26418.0,219.4554,219.6604,219.3676,219.6409,26418.0
2023-11-28 10:40:00,225.05,225.48,225.05,225.47,46499.0,219.6897,220.1095,219.6897,220.0997,46499.0
2023-11-28 10:45:00,225.43,225.43,225.24,225.26,25771.0,220.0607,220.0607,219.8752,219.8947,25771.0
2023-11-28 10:50:00,225.23,225.38,225.23,225.33,8082.0,219.8654,220.0118,219.8654,219.963,8082.0
2023-11-28 10:55:00,225.27,225.39,225.14,225.39,18008.0,219.9045,220.0216,219.7776,220.0216,18008.0
2023-11-28 11:00:00,225.4,225.42,225.31,225.41,27536.0,220.0314,220.0509,219.9435,220.0411,27536.0
2023-11-28 11:05:00,225.4,225.47,225.36,225.36,12037.0,220.0314,220.0997,219.9923,219.9923,12037.0
2023-11-28 11:10:00,225.35,225.44,225.26,225.42,17527.0,219.9826,220.0704,219.8947,220.0509,17527.0
2023-11-28 11:15:00,225.41,225.44,225.33,225.43,11196.0,220.0411,220.0704,219.963,220.0607,11196.0
2023-11-28 11:20:00,225.41,225.61,225.4,225.61,17329.0,220.0411,220.2364,220.0314,220.2364,17329.0
2023-11-28 11:25:00,225.58,225.59,225.51,225.56,14560.0,220.2071,220.2168,220.1387,220.1876,14560.0
2023-11-28 11:30:00,225.56,225.85,225.54,225.82,27486.0,220.1876,220.4707,220.168,220.4414,27486.0
2023-11-28 11:35:00,225.83,225.88,225.78,225.85,10230.0,220.4511,220.4999,220.4023,220.4707,10230.0
2023-11-28 11:40:00,225.84,225.9,225.84,225.88,28569.0,220.4609,220.5195,220.4609,220.4999,28569.0
2023-11-28 11:45:00,225.88,225.91,225.73,225.83,23845.0,220.4999,220.5292,220.3535,220.4511,23845.0
2023-11-28 11:50:00,225.84,225.86,225.74,225.75,19280.0,220.4609,220.4804,220.3633,220.373,19280.0
2023-11-28 11:55:00,225.75,225.78,225.72,225.77,20665.0,220.373,220.4023,220.3437,220.3926,20665.0
2023-11-28 12:00:00,225.78,225.8,225.74,225.79,8808.0,220.4023,220.4218,220.3633,220.4121,8808.0
2023-11-28 12:05:00,225.76,225.76,225.57,225.65,123098.0,220.3828,220.3828,220.1973,220.2754,123098.0
2023-11-28 12:10:00,225.65,225.71,225.64,225.66,9128.0,220.2754,220.334,220.2657,220.2852,9128.0
2023-11-28 12:15:00,225.66,225.68,225.48,225.51,18047.0,220.2852,220.3047,220.1095,220.1387,18047.0
2023-11-28 12:20:00,225.51,225.56,225.49,225.55,38055.0,220.1387,220.1876,220.1192,220.1778,38055.0
2023-11-28 12:25:00,225.56,225.56,225.47,225.48,117413.0,220.1876,220.1876,220.0997,220.1095,117413.0
2023-11-28 12:30:00,225.48,225.48,225.17,225.29,42959.0,220.1095,220.1095,219.8068,219.924,42959.0
2023-11-28 12:35:00,225.28,225.4,225.28,225.34,8413.0,219.9142,220.0314,219.9142,219.9728,8413.0
2023-11-28 12:40:00,225.38,225.38,225.25,225.28,17693.0,220.0118,220.0118,219.8849,219.9142,17693.0
2023-11-28 12:45:00,225.27,225.29,225.22,225.22,14770.0,219.9045,219.924,219.8557,219.8557,14770.0
2023-11-28 12:50:00,225.2,225.27,225.07,225.26,14051.0,219.8361,219.9045,219.7092,219.8947,14051.0
2023-11-28 12:55:00,225.25,225.28,225.2,225.21,10366.0,219.8849,219.9142,219.8361,219.8459,10366.0
2023-11-28 13:00:00,225.19,225.19,224.64,224.87,39390.0,219.8264,219.8264,219.2895,219.514,39390.0
2023-11-28 13:05:00,224.88,225.01,224.88,224.95,185404.0,219.5238,219.6507,219.5238,219.5921,185404.0
2023-11-28 13:10:00,224.92,224.92,224.69,224.75,12253.0,219.5628,219.5628,219.3383,219.3969,12253.0
2023-11-28 13:15:00,224.75,224.85,224.66,224.84,17304.0,219.3969,219.4945,219.309,219.4847,17304.0
2023-11-28 13:20:00,224.88,224.92,224.79,224.79,11296.0,219.5238,219.5628,219.4359,219.4359,11296.0
2023-11-28 13:25:00,224.81,225.02,224.79,225.01,9779.0,219.4554,219.6604,219.4359,219.6507,9779.0
2023-11-28 13:30:00,225.01,225.03,224.95,225.02,10883.0,219.6507,219.6702,219.5921,219.6604,10883.0
2023-11-28 13:35:00,225.01,225.04,224.95,224.98,12214.0,219.6507,219.6799,219.5921,219.6214,12214.0
2023-11-28 13:40:00,224.98,225.06,224.97,225.01,16147.0,219.6214,219.6995,219.6116,219.6507,16147.0
2023-11-28 13:45:00,225.02,225.13,225.0,225.09,14542.0,219.6604,219.7678,219.6409,219.7288,14542.0
2023-11-28 13:50:00,225.08,225.11,225.05,225.07,12704.0,219.719,219.7483,219.6897,219.7092,12704.0
2023-11-28 13:55:00,225.08,225.08,224.91,224.95,7655.0,219.719,219.719,219.553,219.5921,7655.0
2023-11-28 14:00:00,224.94,225.0,224.93,224.96,42647.0,219.5823,219.6409,219.5726,219.6018,42647.0
2023-11-28 14:05:00,224.97,225.03,224.86,224.91,19847.0,219.6116,219.6702,219.5042,219.553,19847.0
2023-11-28 14:10:00,224.92,225.03,224.91,224.93,69707.0,219.5628,219.6702,219.553,219.5726,69707.0
2023-11-28 14:15:00,224.9,224.98,224.87,224.88,8091.0,219.5433,219.6214,219.514,219.5238,8091.0
2023-11-28 14:20:00,224.92,225.02,224.84,224.87,19300.0,219.5628,219.6604,219.4847,219.514,19300.0
2023-11-28 14:25:00,224.89,224.93,224.86,224.87,14547.0,219.5335,219.5726,219.5042,219.514,14547.0
2023-11-28 14:30:00,224.87,224.9,224.74,224.87,23104.0,219.514,219.5433,219.3871,219.514,23104.0
2023-11-28 14:35:00,224.87,225.05,224.87,225.04,33372.0,219.514,219.6897,219.514,219.6799,33372.0
2023-11-28 14:40:00,225.05,225.08,225.0,225.03,10765.0,219.6897,219.719,219.6409,219.6702,10765.0
2023-11-28 14:45:00,225.04,225.1,225.0,225.08,22087.0,219.6799,219.7385,219.6409,219.719,22087.0
2023-11-28 14:50:00,225.08,225.21,225.07,225.21,47460.0,219.719,219.8459,219.7092,219.8459,47460.0
2023-11-28 14:55:00,225.22,225.22,225.11,225.13,19313.0,219.8557,219.8557,219.7483,219.7678,19313.0
2023-11-28 15:00:00,225.17,225.17,225.07,225.14,27438.0,219.8068,219.8068,219.7092,219.7776,27438.0
2023-11-28 15:05:00,225.12,225.14,225.04,225.05,8117.0,219.758,219.7776,219.6799,219.6897,8117.0
2023-11-28 15:10:00,225.06,225.13,224.99,225.02,19652.0,219.6995,219.7678,219.6311,219.6604,19652.0
2023-11-28 15:15:00,225.02,225.05,224.99,225.02,14200.0,219.6604,219.6897,219.6311,219.6604,14200.0
2023-11-28 15:20:00,225.0,225.01,224.78,224.96,47491.0,219.6409,219.6507,219.4261,219.6018,47491.0
2023-11-28 15:25:00,224.92,225.02,224.9,224.98,43113.0,219.5628,219.6604,219.5433,219.6214,43113.0
2023-11-28 15:30:00,224.98,225.02,224.94,224.96,29053.0,219.6214,219.6604,219.5823,219.6018,29053.0
2023-11-28 15:35:00,224.95,224.98,224.9,224.92,15049.0,219.5921,219.6214,219.5433,219.5628,15049.0
2023-11-28 15:40:00,224.95,225.08,224.91,225.06,21569.0,219.5921,219.719,219.553,219.6995,21569.0
2023-11-28 15:45:00,225.06,225.19,225.05,225.18,22997.0,219.6995,219.8264,219.6897,219.8166,22997.0
2023-11-28 15:50:00,225.19,225.3,225.04,225.1,66508.0,219.8264,219.9338,219.6799,219.7385,66508.0
2023-11-28 15:55:00,225.1,225.29,225.1,225.18,51254.0,219.7385,219.924,219.7385,219.8166,51254.0
2023-11-29 09:30:00,226.38,226.87,226.0,226.87,175021.0,220.988,221.4664,220.6171,221.4664,175021.0
2023-11-29 09:35:00,226.88,226.95,226.73,226.86,31832.0,221.4761,221.5445,221.3297,221.4566,31832.0
2023-11-29 09:40:00,226.9,226.9,226.71,226.74,28787.0,221.4956,221.4956,221.3102,221.3395,28787.0
2023-11-29 09:45:00,226.75,226.99,226.75,226.95,31592.0,221.3492,221.5835,221.3492,221.5445,31592.0
2023-11-29 09:50:00,226.96,227.1,226.86,227.1,45052.0,221.5542,221.6909,221.4566,221.6909,45052.0
2023-11-29 09:55:00,227.09,227.19,227.05,227.09,21001.0,221.6811,221.7787,221.6421,221.6811,21001.0
2023-11-29 10:00:00,227.11,227.19,226.87,226.87,39520.0,221.7006,221.7787,221.4664,221.4664,39520.0
2023-11-29 10:05:00,226.89,226.9,226.41,226.46,33362.0,221.4859,221.4956,221.0173,221.0661,33362.0
2023-11-29 10:10:00,226.39,226.46,226.35,226.39,33067.0,220.9978,221.0661,220.9587,220.9978,33067.0
2023-11-29 10:15:00,226.36,226.44,226.23,226.26,141834.0,220.9685,221.0466,220.8416,220.8709,141834.0
2023-11-29 10:20:00,226.23,226.36,226.04,226.06,27697.0,220.8416,220.9685,220.6561,220.6756,27697.0
2023-11-29 10:25:00,226.07,226.28,226.05,226.28,20322.0,220.6854,220.8904,220.6659,220.8904,20322.0
2023-11-29 10:30:00,226.26,226.31,226.17,226.17,18870.0,220.8709,220.9197,220.783,220.783,18870.0
2023-11-29 10:35:00,226.22,226.26,226.14,226.16,9762.0,220.8318,220.8709,220.7537,220.7733,9762.0
2023-11-29 10:40:00,226.19,226.22,226.04,226.18,18573.0,220.8026,220.8318,220.6561,220.7928,18573.0
2023-11-29 10:45:00,226.16,226.18,226.09,226.15,26113.0,220.7733,220.7928,220.7049,220.7635,26113.0
2023-11-29 10:50:00,226.14,226.41,226.14,226.4,36304.0,220.7537,221.0173,220.7537,221.0076,36304.0
2023-11-29 10:55:00,226.37,226.48,226.31,226.31,20586.0,220.9783,221.0856,220.9197,220.9197,20586.0
2023-11-29 11:00:00,226.28,226.42,226.24,226.33,11843.0,220.8904,221.0271,220.8514,220.9392,11843.0
2023-11-29 11:05:00,226.32,226.36,226.08,226.1,26133.0,220.9295,220.9685,220.6952,220.7147,26133.0
2023-11-29 11:10:00,226.07,226.11,225.83,225.84,26948.0,220.6854,220.7245,220.4511,220.4609,26948.0
2023-11-29 11:15:00,225.86,225.86,225.64,225.77,17757.0,220.4804,220.4804,220.2657,220.3926,17757.0
2023-11-29 11:20:00,225.75,225.78,225.64,225.72,29052.0,220.373,220.4023,220.2657,220.3437,29052.0
2023-11-29 11:25:00,225.74,225.74,225.55,225.55,25658.0,220.3633,220.3633,220.1778,220.1778,25658.0
2023-11-29 11:30:00,225.59,225.67,225.48,225.57,23684.0,220.2168,220.2949,220.1095,220.1973,23684.0
2023-11-29 11:35:00,225.55,225.78,225.55,225.74,25955.0,220.1778,220.4023,220.1778,220.3633,25955.0
2023-11-29 11:40:00,225.76,225.87,225.73,225.83,18834.0,220.3828,220.4902,220.3535,220.4511,18834.0
2023-11-29 11:45:00,225.83,225.89,225.82,225.85,52389.0,220.4511,220.5097,220.4414,220.4707,52389.0
2023-11-29 11:50:00,225.81,225.95,225.75,225.95,24007.0,220.4316,220.5683,220.373,220.5683,24007.0
2023-11-29 11:55:00,225.96,225.96,225.88,225.95,8936.0,220.578,220.578,220.4999,220.5683,8936.0
2023-11-29 12:00:00,225.95,225.95,225.83,225.87,60412.0,220.5683,220.5683,220.4511,220.4902,60412.0
2023-11-29 12:05:00,225.87,226.0,225.86,225.98,18214.0,220.4902,220.6171,220.4804,220.5976,18214.0
2023-11-29 12:10:00,226.0,226.07,225.95,226.04,12686.0,220.6171,220.6854,220.5683,220.6561,12686.0
2023-11-29 12:15:00,226.04,226.08,226.0,226.05,33045.0,220.6561,220.6952,220.6171,220.6659,33045.0
2023-11-29 12:20:00,226.04,226.1,226.03,226.04,27128.0,220.6561,220.7147,220.6464,220.6561,27128.0
2023-11-29 12:25:00,226.05,226.14,226.02,226.12,14829.0,220.6659,220.7537,220.6366,220.7342,14829.0
2023-11-29 12:30:00,226.13,226.19,226.09,226.17,22230.0,220.744,220.8026,220.7049,220.783,22230.0
2023-11-29 12:35:00,226.16,226.19,226.13,226.17,31090.0,220.7733,220.8026,220.744,220.783,31090.0
2023-11-29 12:40:00,226.19,226.2,226.12,226.16,82980.0,220.8026,220.8123,220.7342,220.7733,82980.0
2023-11-29 12:45:00,226.18,226.24,226.14,226.19,44724.0,220.7928,220.8514,220.7537,220.8026,44724.0
2023-11-29 12:50:00,226.19,226.25,226.15,226.19,18306.0,220.8026,220.8611,220.7635,220.8026,18306.0
2023-11-29 12:55:00,226.19,226.22,226.15,226.2,13117.0,220.8026,220.8318,220.7635,220.8123,13117.0
2023-11-29 13:00:00,226.22,226.26,226.1,226.15,30097.0,220.8318,220.8709,220.7147,220.7635,30097.0
2023-11-29 13:05:00,226.15,226.18,226.02,226.15,10393.0,220.7635,220.7928,220.6366,220.7635,10393.0
2023-11-29 13:10:00,226.15,226.16,226.01,226.02,41329.0,220.7635,220.7733,220.6268,220.6366,41329.0
2023-11-29 13:15:00,226.02,226.06,225.98,226.0,12711.0,220.6366,220.6756,220.5976,220.6171,12711.0
2023-11-29 13:20:00,226.0,226.06,225.98,226.05,11955.0,220.6171,220.6756,220.5976,220.6659,11955.0
2023-11-29 13:25:00,226.03,226.21,226.02,226.2,17547.0,220.6464,220.8221,220.6366,220.8123,17547.0
2023-11-29 13:30:00,226.19,226.19,225.89,225.95,16555.0,220.8026,220.8026,220.5097,220.5683,16555.0
2023-11-29 13:35:00,225.96,226.09,225.93,226.09,8979.0,220.578,220.7049,220.5487,220.7049,8979.0
2023-11-29 13:40:00,226.11,226.12,226.05,226.05,9152.0,220.7245,220.7342,220.6659,220.6659,9152.0
2023-11-29 13:45:00,226.06,226.16,226.05,226.11,10499.0,220.6756,220.7733,220.6659,220.7245,10499.0
2023-11-29 13:50:00,226.11,226.17,226.07,226.14,15549.0,220.7245,220.783,220.6854,220.7537,15549.0
2023-11-29 13:55:00,226.12,226.15,226.08,226.1,10870.0,220.7342,220.7635,220.6952,220.7147,10870.0
2023-11-29 14:00:00,226.11,226.13,225.98,226.01,11160.0,220.7245,220.744,220.5976,220.6268,11160.0
2023-11-29 14:05:00,226.02,226.18,226.01,226.13,11331.0,220.6366,220.7928,220.6268,220.744,11331.0
2023-11-29 14:10:00,226.14,226.24,226.07,226.15,22753.0,220.7537,220.8514,220.6854,220.7635,22753.0
2023-11-29 14:15:00,226.14,226.21,226.07,226.09,25537.0,220.7537,220.8221,220.6854,220.7049,25537.0
2023-11-29 14:20:00,226.09,226.18,226.07,226.08,22837.0,220.7049,220.7928,220.6854,220.6952,22837.0
2023-11-29 14:25:00,226.08,226.1,225.99,226.01,32693.0,220.6952,220.7147,220.6073,220.6268,32693.0
2023-11-29 14:30:00,226.0,226.01,225.85,225.87,25612.0,220.6171,220.6268,220.4707,220.4902,25612.0
2023-11-29 14:35:00,225.87,225.9,225.62,225.66,24662.0,220.4902,220.5195,220.2461,220.2852,24662.0
2023-11-29 14:40:00,225.63,225.71,225.59,225.67,16447.0,220.2559,220.334,220.2168,220.2949,16447.0
2023-11-29 14:45:00,225.66,225.8,225.66,225.75,15082.0,220.2852,220.4218,220.2852,220.373,15082.0
2023-11-29 14:50:00,225.75,225.79,225.73,225.75,15570.0,220.373,220.4121,220.3535,220.373,15570.0
2023-11-29 14:55:00,225.74,225.82,225.72,225.81,28704.0,220.3633,220.4414,220.3437,220.4316,28704.0
2023-11-29 15:00:00,225.81,225.82,225.72,225.75,31485.0,220.4316,220.4414,220.3437,220.373,31485.0
2023-11-29 15:05:00,225.76,225.79,225.67,225.79,15934.0,220.3828,220.4121,220.2949,220.4121,15934.0
2023-11-29 15:10:00,225.76,225.76,225.6,225.6,21110.0,220.3828,220.3828,220.2266,220.2266,21110.0
2023-11-29 15:15:00,225.59,225.63,225.37,225.47,31479.0,220.2168,220.2559,220.0021,220.0997,31479.0
2023-11-29 15:20:00,225.42,225.46,225.3,225.31,27013.0,220.0509,220.0899,219.9338,219.9435,27013.0
2023-11-29 15:25:00,225.33,225.33,225.22,225.28,42561.0,219.963,219.963,219.8557,219.9142,42561.0
2023-11-29 15:30:00,225.26,225.3,225.23,225.25,16386.0,219.8947,219.9338,219.8654,219.8849,16386.0
2023-11-29 15:35:00,225.23,225.23,225.13,225.13,19208.0,219.8654,219.8654,219.7678,219.7678,19208.0
2023-11-29 15:40:00,225.13,225.32,225.11,225.31,25487.0,219.7678,219.9533,219.7483,219.9435,25487.0
2023-11-29 15:45:00,225.31,225.33,225.19,225.33,17037.0,219.9435,219.963,219.8264,219.963,17037.0
2023-11-29 15:50:00,225.34,225.34,225.21,225.29,27961.0,219.9728,219.9728,219.8459,219.924,27961.0
2023-11-29 15:55:00,225.29,225.34,225.22,225.31,44872.0,219.924,219.9728,219.8557,219.9435,44872.0
2023-11-30 09:30:00,225.73,225.94,225.62,225.64,166578.0,220.3535,220.5585,220.2461,220.2657,166578.0
2023-11-30 09:35:00,225.65,225.66,225.36,225.38,49436.0,220.2754,220.2852,219.9923,220.0118,49436.0
2023-11-30 09:40:00,225.36,225.49,225.14,225.44,244602.0,219.9923,220.1192,219.7776,220.0704,244602.0
2023-11-30 09:45:00,225.44,225.48,225.1,225.27,29846.0,220.0704,220.1095,219.7385,219.9045,29846.0
2023-11-30 09:50:00,225.26,225.71,225.26,225.65,23142.0,219.8947,220.334,219.8947,220.2754,23142.0
2023-11-30 09:55:00,225.7,225.76,225.62,225.74,15915.0,220.3242,220.3828,220.2461,220.3633,15915.0
2023-11-30 10:00:00,225.76,225.76,225.22,225.24,37804.0,220.3828,220.3828,219.8557,219.8752,37804.0
2023-11-30 10:05:00,225.29,225.51,225.28,225.38,85108.0,219.924,220.1387,219.9142,220.0118,85108.0
2023-11-30 10:10:00,225.37,225.75,225.29,225.72,20950.0,220.0021,220.373,219.924,220.3437,20950.0
2023-11-30 10:15:00,225.72,225.91,225.63,225.69,38409.0,220.3437,220.5292,220.2559,220.3145,38409.0
2023-11-30 10:20:00,225.72,225.86,225.64,225.71,149952.0,220.3437,220.4804,220.2657,220.334,149952.0
2023-11-30 10:25:00,225.72,225.76,225.54,225.55,26821.0,220.3437,220.3828,220.168,220.1778,26821.0
2023-11-30 10:30:00,225.57,225.77,225.47,225.76,22340.0,220.1973,220.3926,220.0997,220.3828,22340.0
2023-11-30 10:35:00,225.75,225.75,225.2,225.26,28029.0,220.373,220.373,219.8361,219.8947,28029.0
2023-11-30 10:40:00,225.27,225.39,225.18,225.35,30425.0,219.9045,220.0216,219.8166,219.9826,30425.0
2023-11-30 10:45:00,225.35,225.36,225.07,225.14,31708.0,219.9826,219.9923,219.7092,219.7776,31708.0
2023-11-30 10:50:00,225.14,225.32,225.11,225.25,15718.0,219.7776,219.9533,219.7483,219.8849,15718.0
2023-11-30 10:55:00,225.26,225.59,225.24,225.59,42556.0,219.8947,220.2168,219.8752,220.2168,42556.0
2023-11-30 11:00:00,225.58,225.7,225.5,225.54,49203.0,220.2071,220.3242,220.129,220.168,49203.0
2023-11-30 11:05:00,225.57,225.6,225.43,225.43,16560.0,220.1973,220.2266,220.0607,220.0607,16560.0
2023-11-30 11:10:00,225.44,225.58,225.38,225.57,14497.0,220.0704,220.2071,220.0118,220.1973,14497.0
2023-11-30 11:15:00,225.56,225.59,225.3,225.3,21186.0,220.1876,220.2168,219.9338,219.9338,21186.0
2023-11-30 11:20:00,225.32,225.45,225.26,225.42,24541.0,219.9533,220.0802,219.8947,220.0509,24541.0
2023-11-30 11:25:00,225.42,225.52,225.3,225.34,23389.0,220.0509,220.1485,219.9338,219.9728,23389.0
2023-11-30 11:30:00,225.3,225.39,225.21,225.28,17133.0,219.9338,220.0216,219.8459,219.9142,17133.0
2023-11-30 11:35:00,225.25,225.32,225.18,225.19,15159.0,219.8849,219.9533,219.8166,219.8264,15159.0
2023-11-30 11:40:00,225.19,225.25,225.11,225.14,11920.0,219.8264,219.8849,219.7483,219.7776,11920.0
2023-11-30 11:45:00,225.16,225.19,225.02,225.15,31360.0,219.7971,219.8264,219.6604,219.7873,31360.0
2023-11-30 11:50:00,225.15,225.27,225.15,225.15,21511.0,219.7873,219.9045,219.7873,219.7873,21511.0
2023-11-30 11:55:00,225.16,225.18,224.97,224.97,35883.0,219.7971,219.8166,219.6116,219.6116,35883.0
2023-11-30 12:00:00,224.98,225.29,224.91,225.25,40277.0,219.6214,219.924,219.553,219.8849,40277.0
2023-11-30 12:05:00,225.27,225.3,225.23,225.27,10930.0,219.9045,219.9338,219.8654,219.9045,10930.0
2023-11-30 12:10:00,225.27,225.28,225.13,225.2,8134.0,219.9045,219.9142,219.7678,219.8361,8134.0
2023-11-30 12:15:00,225.18,225.2,224.93,224.99,16568.0,219.8166,219.8361,219.5726,219.6311,16568.0
2023-11-30 12:20:00,224.93,224.94,224.86,224.87,13683.0,219.5726,219.5823,219.5042,219.514,13683.0
2023-11-30 12:25:00,224.87,224.93,224.84,224.88,27137.0,219.514,219.5726,219.4847,219.5238,27137.0
2023-11-30 12:30:00,224.87,225.02,224.83,224.91,27175.0,219.514,219.6604,219.4749,219.553,27175.0
2023-11-30 12:35:00,224.91,225.02,224.91,225.01,10925.0,219.553,219.6604,219.553,219.6507,10925.0
2023-11-30 12:40:00,224.96,225.23,224.95,225.22,25104.0,219.6018,219.8654,219.5921,219.8557,25104.0
2023-11-30 12:45:00,225.22,225.27,225.18,225.21,23367.0,219.8557,219.9045,219.8166,219.8459,23367.0
2023-11-30 12:50:00,225.21,225.26,225.15,225.17,29404.0,219.8459,219.8947,219.7873,219.8068,29404.0
2023-11-30 12:55:00,225.18,225.19,225.1,225.18,41725.0,219.8166,219.8264,219.7385,219.8166,41725.0
2023-11-30 13:00:00,225.17,225.17,225.09,225.1,14923.0,219.8068,219.8068,219.7288,219.7385,14923.0
2023-11-30 13:05:00,225.09,225.11,224.93,224.94,17540.0,219.7288,219.7483,219.5726,219.5823,17540.0
2023-11-30 13:10:00,224.95,225.07,224.95,225.01,22256.0,219.5921,219.7092,219.5921,219.6507,22256.0
2023-11-30 13:15:00,225.03,225.11,225.03,225.08,12973.0,219.6702,219.7483,219.6702,219.719,12973.0
2023-11-30 13:20:00,225.08,225.21,225.06,225.13,9000.0,219.719,219.8459,219.6995,219.7678,9000.0
2023-11-30 13:25:00,225.13,225.17,224.96,224.96,13419.0,219.7678,219.8068,219.6018,219.6018,13419.0
2023-11-30 13:30:00,224.98,225.12,224.82,225.09,22469.0,219.6214,219.758,219.4652,219.7288,22469.0
2023-11-30 13:35:00,225.1,225.16,225.08,225.12,8146.0,219.7385,219.7971,219.719,219.758,8146.0
2023-11-30 13:40:00,225.15,225.15,225.04,225.04,14947.0,219.7873,219.7873,219.6799,219.6799,14947.0
2023-11-30 13:45:00,225.05,225.06,224.99,225.0,5915.0,219.6897,219.6995,219.6311,219.6409,5915.0
2023-11-30 13:50:00,225.01,225.03,224.87,224.96,17059.0,219.6507,219.6702,219.514,219.6018,17059.0
2023-11-30 13:55:00,224.95,225.1,224.94,225.1,16759.0,219.5921,219.7385,219.5823,219.7385,16759.0
2023-11-30 14:00:00,225.1,225.22,225.1,225.18,18044.0,219.7385,219.8557,219.7385,219.8166,18044.0
2023-11-30 14:05:00,225.17,225.25,225.17,225.24,17299.0,219.8068,219.8849,219.8068,219.8752,17299.0
2023-11-30 14:10:00,225.25,225.36,225.24,225.34,29335.0,219.8849,219.9923,219.8752,219.9728,29335.0
2023-11-30 14:15:00,225.35,225.42,225.31,225.36,23817.0,219.9826,220.0509,219.9435,219.9923,23817.0
2023-11-30 14:20:00,225.35,225.38,225.29,225.37,19347.0,219.9826,220.0118,219.924,220.0021,19347.0
2023-11-30 14:25:00,225.37,225.39,225.3,225.31,12392.0,220.0021,220.0216,219.9338,219.9435,12392.0
2023-11-30 14:30:00,225.32,225.43,225.23,225.4,16556.0,219.9533,220.0607,219.8654,220.0314,16556.0
2023-11-30 14:35:00,225.41,225.45,225.39,225.43,28409.0,220.0411,220.0802,220.0216,220.0607,28409.0
2023-11-30 14:40:00,225.43,225.59,225.42,225.59,16241.0,220.0607,220.2168,220.0509,220.2168,16241.0
2023-11-30 14:45:00,225.6,225.68,225.55,225.67,12626.0,220.2266,220.3047,220.1778,220.2949,12626.0
2023-11-30 14:50:00,225.69,225.69,225.6,225.65,9190.0,220.3145,220.3145,220.2266,220.2754,9190.0
2023-11-30 14:55:00,225.67,225.72,225.63,225.7,14674.0,220.2949,220.3437,220.2559,220.3242,14674.0
2023-11-30 15:00:00,225.7,225.71,225.53,225.56,30764.0,220.3242,220.334,220.1583,220.1876,30764.0
2023-11-30 15:05:00,225.5,225.5,225.33,225.35,25231.0,220.129,220.129,219.963,219.9826,25231.0
2023-11-30 15:10:00,225.36,225.44,225.33,225.4,43551.0,219.9923,220.0704,219.963,220.0314,43551.0
2023-11-30 15:15:00,225.36,225.39,225.3,225.35,53090.0,219.9923,220.0216,219.9338,219.9826,53090.0
2023-11-30 15:20:00,225.34,225.38,225.17,225.18,25192.0,219.9728,220.0118,219.8068,219.8166,25192.0
2023-11-30 15:25:00,225.18,225.22,225.07,225.22,9646.0,219.8166,219.8557,219.7092,219.8557,9646.0
2023-11-30 15:30:00,225.19,225.31,225.15,225.26,24780.0,219.8264,219.9435,219.7873,219.8947,24780.0
2023-11-30 15:35:00,225.25,225.38,225.23,225.36,18819.0,219.8849,220.0118,219.8654,219.9923,18819.0
2023-11-30 15:40:00,225.36,225.75,225.36,225.75,18452.0,219.9923,220.373,219.9923,220.373,18452.0
2023-11-30 15:45:00,225.74,225.78,225.58,225.59,33828.0,220.3633,220.4023,220.2071,220.2168,33828.0
2023-11-30 15:50:00,225.59,226.16,225.59,226.07,62754.0,220.2168,220.7733,220.2168,220.6854,62754.0
2023-11-30 15:55:00,226.08,226.39,226.06,226.22,111350.0,220.6952,220.9978,220.6756,220.8318,111350.0
2023-12-01 09:30:00,225.99,225.99,225.58,225.74,137366.0,220.6073,220.6073,220.2071,220.3633,137366.0
2023-12-01 09:35:00,225.75,226.0,225.63,225.99,67417.0,220.373,220.6171,220.2559,220.6073,67417.0
2023-12-01 09:40:00,226.0,226.11,225.99,226.11,21540.0,220.6171,220.7245,220.6073,220.7245,21540.0
2023-12-01 09:45:00,226.14,226.22,226.04,226.14,77831.0,220.7537,220.8318,220.6561,220.7537,77831.0
2023-12-01 09:50:00,226.14,226.24,226.02,226.24,35561.0,220.7537,220.8514,220.6366,220.8514,35561.0
2023-12-01 09:55:00,226.24,226.26,226.15,226.26,31675.0,220.8514,220.8709,220.7635,220.8709,31675.0
2023-12-01 10:00:00,226.26,226.74,226.18,226.63,151382.0,220.8709,221.3395,220.7928,221.2321,151382.0
2023-12-01 10:05:00,226.64,226.72,226.47,226.56,88929.0,221.2418,221.3199,221.0759,221.1637,88929.0
2023-12-01 10:10:00,226.57,226.63,226.29,226.33,31552.0,221.1735,221.2321,220.9002,220.9392,31552.0
2023-12-01 10:15:00,226.33,226.38,226.12,226.38,35671.0,220.9392,220.988,220.7342,220.988,35671.0
2023-12-01 10:20:00,226.37,226.4,226.25,226.34,22394.0,220.9783,221.0076,220.8611,220.949,22394.0
2023-12-01 10:25:00,226.31,226.33,226.06,226.11,36641.0,220.9197,220.9392,220.6756,220.7245,36641.0
2023-12-01 10:30:00,226.11,226.3,225.92,226.28,38838.0,220.7245,220.9099,220.539,220.8904,38838.0
2023-12-01 10:35:00,226.28,226.44,226.28,226.31,151243.0,220.8904,221.0466,220.8904,220.9197,151243.0
2023-12-01 10:40:00,226.32,226.43,226.24,226.41,35227.0,220.9295,221.0368,220.8514,221.0173,35227.0
2023-12-01 10:45:00,226.41,226.51,226.36,226.49,41949.0,221.0173,221.1149,220.9685,221.0954,41949.0
2023-12-01 10:50:00,226.47,226.55,226.42,226.54,49233.0,221.0759,221.154,221.0271,221.1442,49233.0
2023-12-01 10:55:00,226.54,226.54,226.38,226.49,14890.0,221.1442,221.1442,220.988,221.0954,14890.0
2023-12-01 11:00:00,226.5,226.54,226.0,226.46,29200.0,221.1052,221.1442,220.6171,221.0661,29200.0
2023-12-01 11:05:00,226.49,226.66,226.26,226.65,25677.0,221.0954,221.2614,220.8709,221.2516,25677.0
2023-12-01 11:10:00,226.68,227.06,226.61,227.02,39563.0,221.2809,221.6518,221.2125,221.6128,39563.0
2023-12-01 11:15:00,227.01,227.13,226.85,226.95,48120.0,221.603,221.7202,221.4468,221.5445,48120.0
2023-12-01 11:20:00,226.88,226.91,226.72,226.85,18808.0,221.4761,221.5054,221.3199,221.4468,18808.0
2023-12-01 11:25:00,226.87,227.19,226.84,227.17,22969.0,221.4664,221.7787,221.4371,221.7592,22969.0
2023-12-01 11:30:00,227.16,227.33,226.84,227.27,26924.0,221.7494,221.9154,221.4371,221.8568,26924.0
2023-12-01 11:35:00,227.25,227.28,226.98,227.09,17391.0,221.8373,221.8666,221.5737,221.6811,17391.0
2023-12-01 11:40:00,227.09,227.56,227.06,227.55,110446.0,221.6811,222.1399,221.6518,222.1302,110446.0
2023-12-01 11:45:00,227.57,227.57,227.24,227.45,25039.0,222.1497,222.1497,221.8275,222.0325,25039.0
2023-12-01 11:50:00,227.45,227.8,227.37,227.68,56498.0,222.0325,222.3742,221.9544,222.2571,56498.0
2023-12-01 11:55:00,227.69,227.73,227.63,227.63,16360.0,222.2668,222.3059,222.2083,222.2083,16360.0
2023-12-01 12:00:00,227.64,227.7,227.55,227.68,24660.0,222.218,222.2766,222.1302,222.2571,24660.0
2023-12-01 12:05:00,227.66,227.9,227.62,227.76,49472.0,222.2375,222.4718,222.1985,222.3352,49472.0
2023-12-01 12:10:00,227.75,227.92,227.71,227.87,29567.0,222.3254,222.4913,222.2863,222.4425,29567.0
2023-12-01 12:15:00,227.87,227.92,227.66,227.68,19286.0,222.4425,222.4913,222.2375,222.2571,19286.0
2023-12-01 12:20:00,227.7,227.86,227.61,227.79,138062.0,222.2766,222.4328,222.1887,222.3644,138062.0
2023-12-01 12:25:00,227.78,227.95,227.75,227.93,15225.0,222.3547,222.5206,222.3254,222.5011,15225.0
2023-12-01 12:30:00,227.93,228.06,227.85,227.9,108605.0,222.5011,222.628,222.423,222.4718,108605.0
2023-12-01 12:35:00,227.9,228.05,227.84,228.02,59102.0,222.4718,222.6183,222.4133,222.589,59102.0
2023-12-01 12:40:00,228.01,228.12,227.97,228.07,29272.0,222.5792,222.6866,222.5402,222.6378,29272.0
2023-12-01 12:45:00,228.06,228.26,228.05,228.24,41153.0,222.628,222.8232,222.6183,222.8037,41153.0
2023-12-01 12:50:00,228.23,228.27,228.18,228.26,29412.0,222.794,222.833,222.7452,222.8232,29412.0
2023-12-01 12:55:00,228.28,228.33,228.23,228.25,21775.0,222.8428,222.8916,222.794,222.8135,21775.0
2023-12-01 13:00:00,228.26,228.28,228.16,228.17,13353.0,222.8232,222.8428,222.7256,222.7354,13353.0
2023-12-01 13:05:00,228.16,228.16,227.95,228.09,45528.0,222.7256,222.7256,222.5206,222.6573,45528.0
2023-12-01 13:10:00,228.06,228.1,227.86,227.92,24003.0,222.628,222.6671,222.4328,222.4913,24003.0
2023-12-01 13:15:00,227.89,227.99,227.85,227.96,20116.0,222.4621,222.5597,222.423,222.5304,20116.0
2023-12-01 13:20:00,227.99,228.04,227.86,228.02,21686.0,222.5597,222.6085,222.4328,222.589,21686.0
2023-12-01 13:25:00,228.04,228.04,227.79,227.79,19041.0,222.6085,222.6085,222.3644,222.3644,19041.0
2023-12-01 13:30:00,227.77,227.86,227.73,227.85,31356.0,222.3449,222.4328,222.3059,222.423,31356.0
2023-12-01 13:35:00,227.84,227.89,227.68,227.73,11498.0,222.4133,222.4621,222.2571,222.3059,11498.0
2023-12-01 13:40:00,227.69,227.82,227.59,227.82,59360.0,222.2668,222.3937,222.1692,222.3937,59360.0
2023-12-01 13:45:00,227.8,227.84,227.74,227.76,106412.0,222.3742,222.4133,222.3156,222.3352,106412.0
2023-12-01 13:50:00,227.76,227.85,227.7,227.74,17186.0,222.3352,222.423,222.2766,222.3156,17186.0
2023-12-01 13:55:00,227.74,227.78,227.69,227.73,12399.0,222.3156,222.3547,222.2668,222.3059,12399.0
2023-12-01 14:00:00,227.72,227.86,227.67,227.84,31636.0,222.2961,222.4328,222.2473,222.4133,31636.0
2023-12-01 14:05:00,227.84,227.85,227.67,227.69,33451.0,222.4133,222.423,222.2473,222.2668,33451.0
2023-12-01 14:10:00,227.69,227.92,227.68,227.89,33028.0,222.2668,222.4913,222.2571,222.4621,33028.0
2023-12-01 14:15:00,227.89,227.94,227.8,227.8,42574.0,222.4621,222.5109,222.3742,222.3742,42574.0
2023-12-01 14:20:00,227.79,227.95,227.75,227.93,22382.0,222.3644,222.5206,222.3254,222.5011,22382.0
2023-12-01 14:25:00,227.92,227.92,227.75,227.89,27060.0,222.4913,222.4913,222.3254,222.4621,27060.0
2023-12-01 14:30:00,227.9,227.94,227.86,227.91,25382.0,222.4718,222.5109,222.4328,222.4816,25382.0
2023-12-01 14:35:00,227.91,227.97,227.85,227.95,27495.0,222.4816,222.5402,222.423,222.5206,27495.0
2023-12-01 14:40:00,227.95,227.98,227.77,227.88,19820.0,222.5206,222.5499,222.3449,222.4523,19820.0
2023-12-01 14:45:00,227.87,227.95,227.83,227.92,17334.0,222.4425,222.5206,222.4035,222.4913,17334.0
2023-12-01 14:50:00,227.92,227.97,227.89,227.95,13550.0,222.4913,222.5402,222.4621,222.5206,13550.0
2023-12-01 14:55:00,227.93,228.07,227.92,228.06,22692.0,222.5011,222.6378,222.4913,222.628,22692.0
2023-12-01 15:00:00,228.06,228.09,228.0,228.01,21876.0,222.628,222.6573,222.5694,222.5792,21876.0
2023-12-01 15:05:00,228.01,228.01,227.72,227.89,21332.0,222.5792,222.5792,222.2961,222.4621,21332.0
2023-12-01 15:10:00,227.88,228.02,227.87,227.93,23871.0,222.4523,222.589,222.4425,222.5011,23871.0
2023-12-01 15:15:00,227.93,227.95,227.85,227.9,56609.0,222.5011,222.5206,222.423,222.4718,56609.0
2023-12-01 15:20:00,227.91,227.94,227.84,227.91,25774.0,222.4816,222.5109,222.4133,222.4816,25774.0
2023-12-01 15:25:00,227.9,228.1,227.9,228.09,63119.0,222.4718,222.6671,222.4718,222.6573,63119.0
2023-12-01 15:30:00,228.09,228.14,228.04,228.13,93796.0,222.6573,222.7061,222.6085,222.6963,93796.0
2023-12-01 15:35:00,228.12,228.13,227.97,228.0,32838.0,222.6866,222.6963,222.5402,222.5694,32838.0
2023-12-01 15:40:00,227.98,228.1,227.97,228.05,25618.0,222.5499,222.6671,222.5402,222.6183,25618.0
2023-12-01 15:45:00,228.04,228.1,227.99,228.09,32422.0,222.6085,222.6671,222.5597,222.6573,32422.0
2023-12-01 15:50:00,228.08,228.14,227.93,227.96,28319.0,222.6475,222.7061,222.5011,222.5304,28319.0
2023-12-01 15:55:00,227.98,228.29,227.98,228.17,98075.0,222.5499,222.8525,222.5499,222.7354,98075.0
2023-12-04 09:30:00,226.58,227.0,226.5,227.0,223238.0,221.1833,221.5933,221.1052,221.5933,223238.0
2023-12-04 09:35:00,227.04,227.17,226.9,227.07,47361.0,221.6323,221.7592,221.4956,221.6616,47361.0
2023-12-04 09:40:00,227.07,227.23,227.03,227.15,47119.0,221.6616,221.8178,221.6225,221.7397,47119.0
2023-12-04 09:45:00,227.15,227.38,227.15,227.31,37556.0,221.7397,221.9642,221.7397,221.8959,37556.0
2023-12-04 09:50:00,227.3,227.37,227.17,227.18,28776.0,221.8861,221.9544,221.7592,221.769,28776.0
2023-12-04 09:55:00,227.19,227.21,226.83,226.87,34285.0,221.7787,221.7983,221.4273,221.4664,34285.0
2023-12-04 10:00:00,226.86,226.96,226.72,226.94,55335.0,221.4566,221.5542,221.3199,221.5347,55335.0
2023-12-04 10:05:00,226.92,227.0,226.81,226.98,44918.0,221.5152,221.5933,221.4078,221.5737,44918.0
2023-12-04 10:10:00,226.96,227.05,226.87,226.91,40436.0,221.5542,221.6421,221.4664,221.5054,40436.0
2023-12-04 10:15:00,226.92,226.93,226.7,226.73,88148.0,221.5152,221.5249,221.3004,221.3297,88148.0
2023-12-04 10:20:00,226.73,226.82,226.33,226.34,211916.0,221.3297,221.4175,220.9392,220.949,211916.0
2023-12-04 10:25:00,226.38,226.45,226.2,226.31,32696.0,220.988,221.0564,220.8123,220.9197,32696.0
2023-12-04 10:30:00,226.29,226.43,226.18,226.2,37552.0,220.9002,221.0368,220.7928,220.8123,37552.0
2023-12-04 10:35:00,226.21,226.39,226.16,226.3,40408.0,220.8221,220.9978,220.7733,220.9099,40408.0
2023-12-04 10:40:00,226.34,226.4,226.28,226.36,44383.0,220.949,221.0076,220.8904,220.9685,44383.0
2023-12-04 10:45:00,226.39,226.43,226.3,226.38,30882.0,220.9978,221.0368,220.9099,220.988,30882.0
2023-12-04 10:50:00,226.36,226.36,226.11,226.11,28538.0,220.9685,220.9685,220.7245,220.7245,28538.0
2023-12-04 10:55:00,226.12,226.21,226.08,226.16,31728.0,220.7342,220.8221,220.6952,220.7733,31728.0
2023-12-04 11:00:00,226.14,226.18,226.08,226.14,35143.0,220.7537,220.7928,220.6952,220.7537,35143.0
2023-12-04 11:05:00,226.12,226.29,226.1,226.23,97773.0,220.7342,220.9002,220.7147,220.8416,97773.0
2023-12-04 11:10:00,226.23,226.32,226.15,226.32,53535.0,220.8416,220.9295,220.7635,220.9295,53535.0
2023-12-04 11:15:00,226.32,226.45,226.31,226.4,27609.0,220.9295,221.0564,220.9197,221.0076,27609.0
2023-12-04 11:20:00,226.41,226.54,226.33,226.43,29613.0,221.0173,221.1442,220.9392,221.0368,29613.0
2023-12-04 11:25:00,226.35,226.48,226.31,226.47,15488.0,220.9587,221.0856,220.9197,221.0759,15488.0
2023-12-04 11:30:00,226.43,226.51,226.37,226.4,52973.0,221.0368,221.1149,220.9783,221.0076,52973.0
2023-12-04 11:35:00,226.4,226.48,226.37,226.47,31613.0,221.0076,221.0856,220.9783,221.0759,31613.0
2023-12-04 11:40:00,226.47,226.63,226.47,226.56,23374.0,221.0759,221.2321,221.0759,221.1637,23374.0
2023-12-04 11:45:00,226.57,226.74,226.56,226.66,77678.0,221.1735,221.3395,221.1637,221.2614,77678.0
2023-12-04 11:50:00,226.68,226.84,226.66,226.75,24011.0,221.2809,221.4371,221.2614,221.3492,24011.0
2023-12-04 11:55:00,226.75,226.97,226.74,226.94,19533.0,221.3492,221.564,221.3395,221.5347,19533.0
2023-12-04 12:00:00,226.95,226.97,226.84,226.94,38210.0,221.5445,221.564,221.4371,221.5347,38210.0
2023-12-04 12:05:00,226.92,227.04,226.88,226.99,33525.0,221.5152,221.6323,221.4761,221.5835,33525.0
2023-12-04 12:10:00,226.99,227.04,226.93,227.04,19385.0,221.5835,221.6323,221.5249,221.6323,19385.0
2023-12-04 12:15:00,227.02,227.12,227.0,227.02,19047.0,221.6128,221.7104,221.5933,221.6128,19047.0
2023-12-04 12:20:00,227.03,227.07,226.96,226.97,31181.0,221.6225,221.6616,221.5542,221.564,31181.0
2023-12-04 12:25:00,227.02,227.21,226.98,227.11,16654.0,221.6128,221.7983,221.5737,221.7006,16654.0
2023-12-04 12:30:00,227.13,227.33,227.1,227.27,24048.0,221.7202,221.9154,221.6909,221.8568,24048.0
2023-12-04 12:35:00,227.27,227.32,227.13,227.23,19828.0,221.8568,221.9056,221.7202,221.8178,19828.0
2023-12-04 12:40:00,227.22,227.29,227.19,227.26,23272.0,221.808,221.8764,221.7787,221.8471,23272.0
2023-12-04 12:45:00,227.27,227.3,227.21,227.25,25918.0,221.8568,221.8861,221.7983,221.8373,25918.0
2023-12-04 12:50:00,227.24,227.34,227.2,227.25,41954.0,221.8275,221.9252,221.7885,221.8373,41954.0
2023-12-04 12:55:00,227.26,227.37,227.25,227.34,29434.0,221.8471,221.9544,221.8373,221.9252,29434.0
2023-12-04 13:00:00,227.34,227.35,227.17,227.2,16915.0,221.9252,221.9349,221.7592,221.7885,16915.0
2023-12-04 13:05:00,227.2,227.24,227.15,227.17,20524.0,221.7885,221.8275,221.7397,221.7592,20524.0
2023-12-04 13:10:00,227.19,227.22,227.15,227.17,10906.0,221.7787,221.808,221.7397,221.7592,10906.0
2023-12-04 13:15:00,227.16,227.22,227.16,227.2,15689.0,221.7494,221.808,221.7494,221.7885,15689.0
2023-12-04 13:20:00,227.2,227.22,226.99,227.0,21940.0,221.7885,221.808,221.5835,221.5933,21940.0
2023-12-04 13:25:00,227.0,227.0,226.88,226.88,16797.0,221.5933,221.5933,221.4761,221.4761,16797.0
2023-12-04 13:30:00,226.86,226.98,226.82,226.92,27284.0,221.4566,221.5737,221.4175,221.5152,27284.0
2023-12-04 13:35:00,226.92,227.08,226.91,226.98,16693.0,221.5152,221.6714,221.5054,221.5737,16693.0
2023-12-04 13:40:00,226.99,227.01,226.91,226.94,13100.0,221.5835,221.603,221.5054,221.5347,13100.0
2023-12-04 13:45:00,226.94,227.03,226.92,226.96,26412.0,221.5347,221.6225,221.5152,221.5542,26412.0
2023-12-04 13:50:00,226.96,227.03,226.95,226.99,41731.0,221.5542,221.6225,221.5445,221.5835,41731.0
2023-12-04 13:55:00,227.0,227.02,226.87,226.88,40323.0,221.5933,221.6128,221.4664,221.4761,40323.0
2023-12-04 14:00:00,226.89,226.96,226.72,226.74,38243.0,221.4859,221.5542,221.3199,221.3395,38243.0
2023-12-04 14:05:00,226.75,226.8,226.69,226.77,28040.0,221.3492,221.398,221.2906,221.3687,28040.0
2023-12-04 14:10:00,226.77,227.02,226.75,226.99,48542.0,221.3687,221.6128,221.3492,221.5835,48542.0
2023-12-04 14:15:00,226.99,227.01,226.93,226.94,35874.0,221.5835,221.603,221.5249,221.5347,35874.0
2023-12-04 14:20:00,226.94,226.99,226.84,226.86,19540.0,221.5347,221.5835,221.4371,221.4566,19540.0
2023-12-04 14:25:00,226.9,226.94,226.81,226.88,14669.0,221.4956,221.5347,221.4078,221.4761,14669.0
2023-12-04 14:30:00,226.88,227.01,226.8,226.86,26569.0,221.4761,221.603,221.398,221.4566,26569.0
2023-12-04 14:35:00,226.87,227.02,226.86,226.92,20627.0,221.4664,221.6128,221.4566,221.5152,20627.0
2023-12-04 14:40:00,226.92,227.01,226.88,227.01,19616.0,221.5152,221.603,221.4761,221.603,19616.0
2023-12-04 14:45:00,227.02,227.05,226.9,227.01,40384.0,221.6128,221.6421,221.4956,221.603,40384.0
2023-12-04 14:50:00,227.0,227.03,226.97,227.0,12141.0,221.5933,221.6225,221.564,221.5933,12141.0
2023-12-04 14:55:00,226.97,227.04,226.94,226.94,45037.0,221.564,221.6323,221.5347,221.5347,45037.0
2023-12-04 15:00:00,226.95,227.03,226.88,226.9,29542.0,221.5445,221.6225,221.4761,221.4956,29542.0
2023-12-04 15:05:00,226.89,226.93,226.81,226.87,46498.0,221.4859,221.5249,221.4078,221.4664,46498.0
2023-12-04 15:10:00,226.87,226.97,226.85,226.91,21619.0,221.4664,221.564,221.4468,221.5054,21619.0
2023-12-04 15:15:00,226.92,226.99,226.82,226.99,22086.0,221.5152,221.5835,221.4175,221.5835,22086.0
2023-12-04 15:20:00,227.0,227.03,226.92,226.95,18322.0,221.5933,221.6225,221.5152,221.5445,18322.0
2023-12-04 15:25:00,226.96,226.98,226.89,226.97,23758.0,221.5542,221.5737,221.4859,221.564,23758.0
2023-12-04 15:30:00,226.99,227.1,226.87,227.08,26897.0,221.5835,221.6909,221.4664,221.6714,26897.0
2023-12-04 15:35:00,227.07,227.09,226.98,227.04,24968.0,221.6616,221.6811,221.5737,221.6323,24968.0
2023-12-04 15:40:00,227.04,227.22,227.04,227.2,42289.0,221.6323,221.808,221.6323,221.7885,42289.0
2023-12-04 15:45:00,227.22,227.27,227.13,227.24,24835.0,221.808,221.8568,221.7202,221.8275,24835.0
2023-12-04 15:50:00,227.27,227.43,227.27,227.32,50575.0,221.8568,222.013,221.8568,221.9056,50575.0
2023-12-04 15:55:00,227.28,227.39,227.28,227.29,73499.0,221.8666,221.974,221.8666,221.8764,73499.0
2023-12-05 09:30:00,226.58,226.64,226.43,226.47,489898.0,221.1833,221.2418,221.0368,221.0759,489898.0
2023-12-05 09:35:00,226.47,226.53,226.31,226.36,28411.0,221.0759,221.1345,220.9197,220.9685,28411.0
2023-12-05 09:40:00,226.32,226.38,226.23,226.36,35417.0,220.9295,220.988,220.8416,220.9685,35417.0
2023-12-05 09:45:00,226.34,226.55,226.2,226.48,51301.0,220.949,221.154,220.8123,221.0856,51301.0
2023-12-05 09:50:00,226.47,226.65,226.4,226.63,16781.0,221.0759,221.2516,221.0076,221.2321,16781.0
2023-12-05 09:55:00,226.6,226.67,226.45,226.48,31646.0,221.2028,221.2711,221.0564,221.0856,31646.0
2023-12-05 10:00:00,226.45,227.26,226.45,227.18,59395.0,221.0564,221.8471,221.0564,221.769,59395.0
2023-12-05 10:05:00,227.15,227.15,226.91,226.91,32655.0,221.7397,221.7397,221.5054,221.5054,32655.0
2023-12-05 10:10:00,226.92,227.0,226.7,226.79,38078.0,221.5152,221.5933,221.3004,221.3883,38078.0
2023-12-05 10:15:00,226.8,226.86,226.71,226.86,147808.0,221.398,221.4566,221.3102,221.4566,147808.0
2023-12-05 10:20:00,226.86,227.19,226.86,227.05,28831.0,221.4566,221.7787,221.4566,221.6421,28831.0
2023-12-05 10:25:00,227.04,227.05,226.63,226.91,34064.0,221.6323,221.6421,221.2321,221.5054,34064.0
2023-12-05 10:30:00,226.91,226.99,226.78,226.8,24232.0,221.5054,221.5835,221.3785,221.398,24232.0
2023-12-05 10:35:00,226.81,226.99,226.77,226.96,21614.0,221.4078,221.5835,221.3687,221.5542,21614.0
2023-12-05 10:40:00,226.94,227.11,226.85,227.11,31981.0,221.5347,221.7006,221.4468,221.7006,31981.0
2023-12-05 10:45:00,227.11,227.26,227.1,227.26,31856.0,221.7006,221.8471,221.6909,221.8471,31856.0
2023-12-05 10:50:00,227.25,227.32,227.18,227.2,26668.0,221.8373,221.9056,221.769,221.7885,26668.0
2023-12-05 10:55:00,227.23,227.39,227.23,227.39,39112.0,221.8178,221.974,221.8178,221.974,39112.0
2023-12-05 11:00:00,227.4,227.45,227.3,227.41,20705.0,221.9837,222.0325,221.8861,221.9935,20705.0
2023-12-05 11:05:00,227.43,227.46,227.3,227.3,20381.0,222.013,222.0423,221.8861,221.8861,20381.0
2023-12-05 11:10:00,227.31,227.33,226.98,227.04,31263.0,221.8959,221.9154,221.5737,221.6323,31263.0
2023-12-05 11:15:00,226.99,227.06,226.56,226.61,26128.0,221.5835,221.6518,221.1637,221.2125,26128.0
2023-12-05 11:20:00,226.64,226.77,226.51,226.73,12590.0,221.2418,221.3687,221.1149,221.3297,12590.0
2023-12-05 11:25:00,226.72,226.93,226.7,226.91,14994.0,221.3199,221.5249,221.3004,221.5054,14994.0
2023-12-05 11:30:00,226.88,227.06,226.88,226.97,18925.0,221.4761,221.6518,221.4761,221.564,18925.0
2023-12-05 11:35:00,226.97,227.07,226.93,227.02,13958.0,221.564,221.6616,221.5249,221.6128,13958.0
2023-12-05 11:40:00,227.03,227.08,226.94,227.0,19636.0,221.6225,221.6714,221.5347,221.5933,19636.0
2023-12-05 11:45:00,227.0,227.05,226.91,226.96,20334.0,221.5933,221.6421,221.5054,221.5542,20334.0
2023-12-05 11:50:00,226.95,226.95,226.4,226.44,40746.0,221.5445,221.5445,221.0076,221.0466,40746.0
2023-12-05 11:55:00,226.46,226.71,226.42,226.71,22022.0,221.0661,221.3102,221.0271,221.3102,22022.0
2023-12-05 12:00:00,226.74,226.84,226.73,226.81,23399.0,221.3395,221.4371,221.3297,221.4078,23399.0
2023-12-05 12:05:00,226.83,226.87,226.76,226.83,16652.0,221.4273,221.4664,221.359,221.4273,16652.0
2023-12-05 12:10:00,226.84,226.9,226.79,226.81,29400.0,221.4371,221.4956,221.3883,221.4078,29400.0
2023-12-05 12:15:00,226.81,226.89,226.75,226.75,12666.0,221.4078,221.4859,221.3492,221.3492,12666.0
2023-12-05 12:20:00,226.73,226.86,226.6,226.6,32379.0,221.3297,221.4566,221.2028,221.2028,32379.0
2023-12-05 12:25:00,226.64,226.83,226.63,226.79,10496.0,221.2418,221.4273,221.2321,221.3883,10496.0
2023-12-05 12:30:00,226.8,226.81,226.58,226.63,20622.0,221.398,221.4078,221.1833,221.2321,20622.0
2023-12-05 12:35:00,226.64,226.7,226.55,226.58,14878.0,221.2418,221.3004,221.154,221.1833,14878.0
2023-12-05 12:40:00,226.58,226.62,226.26,226.34,19594.0,221.1833,221.2223,220.8709,220.949,19594.0
2023-12-05 12:45:00,226.33,226.51,226.23,226.49,32940.0,220.9392,221.1149,220.8416,221.0954,32940.0
2023-12-05 12:50:00,226.49,226.55,226.43,226.53,31917.0,221.0954,221.154,221.0368,221.1345,31917.0
2023-12-05 12:55:00,226.53,226.77,226.51,226.76,9237.0,221.1345,221.3687,221.1149,221.359,9237.0
2023-12-05 13:00:00,226.77,226.78,226.61,226.7,16889.0,221.3687,221.3785,221.2125,221.3004,16889.0
2023-12-05 13:05:00,226.69,226.74,226.55,226.67,21476.0,221.2906,221.3395,221.154,221.2711,21476.0
2023-12-05 13:10:00,226.69,226.75,226.67,226.73,11692.0,221.2906,221.3492,221.2711,221.3297,11692.0
2023-12-05 13:15:00,226.75,226.87,226.72,226.85,20841.0,221.3492,221.4664,221.3199,221.4468,20841.0
2023-12-05 13:20:00,226.86,226.94,226.84,226.92,11984.0,221.4566,221.5347,221.4371,221.5152,11984.0
2023-12-05 13:25:00,226.93,226.93,226.78,226.81,19869.0,221.5249,221.5249,221.3785,221.4078,19869.0
2023-12-05 13:30:00,226.81,226.9,226.71,226.8,17136.0,221.4078,221.4956,221.3102,221.398,17136.0
2023-12-05 13:35:00,226.81,226.84,226.7,226.78,13452.0,221.4078,221.4371,221.3004,221.3785,13452.0
2023-12-05 13:40:00,226.77,226.89,226.62,226.81,30138.0,221.3687,221.4859,221.2223,221.4078,30138.0
2023-12-05 13:45:00,226.8,226.82,226.64,226.71,25587.0,221.398,221.4175,221.2418,221.3102,25587.0
2023-12-05 13:50:00,226.69,226.74,226.65,226.73,13667.0,221.2906,221.3395,221.2516,221.3297,13667.0
2023-12-05 13:55:00,226.73,226.79,226.7,226.74,10269.0,221.3297,221.3883,221.3004,221.3395,10269.0
2023-12-05 14:00:00,226.74,226.78,226.68,226.7,8954.0,221.3395,221.3785,221.2809,221.3004,8954.0
2023-12-05 14:05:00,226.71,226.8,226.62,226.78,18520.0,221.3102,221.398,221.2223,221.3785,18520.0
2023-12-05 14:10:00,226.77,226.95,226.77,226.88,19610.0,221.3687,221.5445,221.3687,221.4761,19610.0
2023-12-05 14:15:00,226.87,226.99,226.86,226.96,9500.0,221.4664,221.5835,221.4566,221.5542,9500.0
2023-12-05 14:20:00,226.96,226.97,226.85,226.86,11462.0,221.5542,221.564,221.4468,221.4566,11462.0
2023-12-05 14:25:00,226.86,226.92,226.83,226.9,48325.0,221.4566,221.5152,221.4273,221.4956,48325.0
2023-12-05 14:30:00,226.9,226.92,226.72,226.73,12688.0,221.4956,221.5152,221.3199,221.3297,12688.0
2023-12-05 14:35:00,226.71,226.78,226.66,226.71,12013.0,221.3102,221.3785,221.2614,221.3102,12013.0
2023-12-05 14:40:00,226.71,226.77,226.68,226.68,12816.0,221.3102,221.3687,221.2809,221.2809,12816.0
2023-12-05 14:45:00,226.69,226.79,226.67,226.77,13028.0,221.2906,221.3883,221.2711,221.3687,13028.0
2023-12-05 14:50:00,226.76,226.96,226.75,226.92,15865.0,221.359,221.5542,221.3492,221.5152,15865.0
2023-12-05 14:55:00,226.92,227.02,226.9,226.99,19283.0,221.5152,221.6128,221.4956,221.5835,19283.0
2023-12-05 15:00:00,226.98,227.03,226.89,226.93,20295.0,221.5737,221.6225,221.4859,221.5249,20295.0
2023-12-05 15:05:00,226.95,226.97,226.86,226.95,16016.0,221.5445,221.564,221.4566,221.5445,16016.0
2023-12-05 15:10:00,226.95,227.03,226.91,226.99,12685.0,221.5445,221.6225,221.5054,221.5835,12685.0
2023-12-05 15:15:00,226.94,227.05,226.94,226.98,17504.0,221.5347,221.6421,221.5347,221.5737,17504.0
2023-12-05 15:20:00,227.02,227.03,226.93,227.02,15985.0,221.6128,221.6225,221.5249,221.6128,15985.0
2023-12-05 15:25:00,227.03,227.03,226.87,226.88,30555.0,221.6225,221.6225,221.4664,221.4761,30555.0
2023-12-05 15:30:00,226.9,226.93,226.87,226.89,66496.0,221.4956,221.5249,221.4664,221.4859,66496.0
2023-12-05 15:35:00,226.89,226.92,226.84,226.85,17547.0,221.4859,221.5152,221.4371,221.4468,17547.0
2023-12-05 15:40:00,226.83,226.88,226.72,226.73,27226.0,221.4273,221.4761,221.3199,221.3297,27226.0
2023-12-05 15:45:00,226.74,226.9,226.71,226.8,24956.0,221.3395,221.4956,221.3102,221.398,24956.0
2023-12-05 15:50:00,226.79,226.9,226.68,226.72,25449.0,221.3883,221.4956,221.2809,221.3199,25449.0
2023-12-05 15:55:00,226.73,226.91,226.7,226.89,32151.0,221.3297,221.5054,221.3004,221.4859,32151.0
2023-12-06 09:30:00,227.89,228.13,227.89,227.97,110966.0,222.4621,222.6963,222.4621,222.5402,110966.0
2023-12-06 09:35:00,227.86,227.87,227.59,227.68,36463.0,222.4328,222.4425,222.1692,222.2571,36463.0
2023-12-06 09:40:00,227.68,227.84,227.63,227.74,42199.0,222.2571,222.4133,222.2083,222.3156,42199.0
2023-12-06 09:45:00,227.77,227.88,227.67,227.84,27892.0,222.3449,222.4523,222.2473,222.4133,27892.0
2023-12-06 09:50:00,227.85,227.96,227.8,227.81,18811.0,222.423,222.5304,222.3742,222.384,18811.0
2023-12-06 09:55:00,227.83,227.94,227.79,227.89,20633.0,222.4035,222.5109,222.3644,222.4621,20633.0
2023-12-06 10:00:00,227.91,227.93,227.69,227.77,42898.0,222.4816,222.5011,222.2668,222.3449,42898.0
2023-12-06 10:05:00,227.76,228.05,227.74,228.04,39288.0,222.3352,222.6183,222.3156,222.6085,39288.0
2023-12-06 10:10:00,228.06,228.07,227.95,228.05,17910.0,222.628,222.6378,222.5206,222.6183,17910.0
2023-12-06 10:15:00,228.07,228.16,227.86,227.9,39638.0,222.6378,222.7256,222.4328,222.4718,39638.0
2023-12-06 10:20:00,227.89,227.91,227.34,227.38,122193.0,222.4621,222.4816,221.9252,221.9642,122193.0
2023-12-06 10:25:00,227.38,227.52,227.27,227.43,27020.0,221.9642,222.1009,221.8568,222.013,27020.0
2023-12-06 10:30:00,227.44,227.69,227.43,227.64,29545.0,222.0228,222.2668,222.013,222.218,29545.0
2023-12-06 10:35:00,227.69,227.69,227.55,227.65,31278.0,222.2668,222.2668,222.1302,222.2278,31278.0
2023-12-06 10:40:00,227.66,227.68,227.53,227.53,19342.0,222.2375,222.2571,222.1106,222.1106,19342.0
2023-12-06 10:45:00,227.56,227.63,227.5,227.51,18971.0,222.1399,222.2083,222.0814,222.0911,18971.0
2023-12-06 10:50:00,227.52,227.59,227.4,227.42,43380.0,222.1009,222.1692,221.9837,222.0033,43380.0
2023-12-06 10:55:00,227.41,227.45,227.35,227.44,21049.0,221.9935,222.0325,221.9349,222.0228,21049.0
2023-12-06 11:00:00,227.46,227.51,227.33,227.41,28914.0,222.0423,222.0911,221.9154,221.9935,28914.0
2023-12-06 11:05:00,227.42,227.52,227.33,227.38,15593.0,222.0033,222.1009,221.9154,221.9642,15593.0
2023-12-06 11:10:00,227.36,227.59,227.36,227.57,12796.0,221.9447,222.1692,221.9447,222.1497,12796.0
2023-12-06 11:15:00,227.57,227.57,227.41,227.41,16603.0,222.1497,222.1497,221.9935,221.9935,16603.0
2023-12-06 11:20:00,227.43,227.5,227.16,227.29,43628.0,222.013,222.0814,221.7494,221.8764,43628.0
2023-12-06 11:25:00,227.28,227.45,227.24,227.26,14749.0,221.8666,222.0325,221.8275,221.8471,14749.0
2023-12-06 11:30:00,227.27,227.28,226.86,226.93,44014.0,221.8568,221.8666,221.4566,221.5249,44014.0
2023-12-06 11:35:00,226.91,227.05,226.9,227.01,23231.0,221.5054,221.6421,221.4956,221.603,23231.0
2023-12-06 11:40:00,227.01,227.01,226.85,226.9,21999.0,221.603,221.603,221.4468,221.4956,21999.0
2023-12-06 11:45:00,226.9,227.02,226.9,226.94,26259.0,221.4956,221.6128,221.4956,221.5347,26259.0
2023-12-06 11:50:00,226.94,227.14,226.92,227.1,37613.0,221.5347,221.7299,221.5152,221.6909,37613.0
2023-12-06 11:55:00,227.09,227.27,227.09,227.25,22940.0,221.6811,221.8568,221.6811,221.8373,22940.0
2023-12-06 12:00:00,227.25,227.25,227.09,227.12,19765.0,221.8373,221.8373,221.6811,221.7104,19765.0
2023-12-06 12:05:00,227.11,227.24,227.11,227.2,19942.0,221.7006,221.8275,221.7006,221.7885,19942.0
2023-12-06 12:10:00,227.2,227.28,227.12,227.12,9880.0,221.7885,221.8666,221.7104,221.7104,9880.0
2023-12-06 12:15:00,227.11,227.14,226.97,226.97,12465.0,221.7006,221.7299,221.564,221.564,12465.0
2023-12-06 12:20:00,226.97,227.08,226.97,227.0,12939.0,221.564,221.6714,221.564,221.5933,12939.0
2023-12-06 12:25:00,226.99,227.02,226.92,226.99,27985.0,221.5835,221.6128,221.5152,221.5835,27985.0
2023-12-06 12:30:00,226.99,227.01,226.87,227.0,14832.0,221.5835,221.603,221.4664,221.5933,14832.0
2023-12-06 12:35:00,227.02,227.12,226.99,227.08,67336.0,221.6128,221.7104,221.5835,221.6714,67336.0
2023-12-06 12:40:00,227.1,227.2,227.1,227.14,17678.0,221.6909,221.7885,221.6909,221.7299,17678.0
2023-12-06 12:45:00,227.13,227.13,226.85,226.92,27051.0,221.7202,221.7202,221.4468,221.5152,27051.0
2023-12-06 12:50:00,226.93,226.95,226.75,226.89,26079.0,221.5249,221.5445,221.3492,221.4859,26079.0
2023-12-06 12:55:00,226.88,226.88,226.69,226.73,27816.0,221.4761,221.4761,221.2906,221.3297,27816.0
2023-12-06 13:00:00,226.72,226.87,226.71,226.75,15834.0,221.3199,221.4664,221.3102,221.3492,15834.0
2023-12-06 13:05:00,226.75,226.76,226.58,226.7,28363.0,221.3492,221.359,221.1833,221.3004,28363.0
2023-12-06 13:10:00,226.7,226.84,226.7,226.84,16067.0,221.3004,221.4371,221.3004,221.4371,16067.0
2023-12-06 13:15:00,226.86,226.87,226.73,226.87,15130.0,221.4566,221.4664,221.3297,221.4664,15130.0
2023-12-06 13:20:00,226.87,226.92,226.79,226.84,49263.0,221.4664,221.5152,221.3883,221.4371,49263.0
2023-12-06 13:25:00,226.83,227.03,226.78,227.0,18797.0,221.4273,221.6225,221.3785,221.5933,18797.0
2023-12-06 13:30:00,226.98,227.01,226.89,226.9,17525.0,221.5737,221.603,221.4859,221.4956,17525.0
2023-12-06 13:35:00,226.89,226.97,226.89,226.94,15743.0,221.4859,221.564,221.4859,221.5347,15743.0
2023-12-06 13:40:00,226.94,226.99,226.83,226.91,14678.0,221.5347,221.5835,221.4273,221.5054,14678.0
2023-12-06 13:45:00,226.93,226.96,226.9,226.95,15774.0,221.5249,221.5542,221.4956,221.5445,15774.0
2023-12-06 13:50:00,226.94,227.04,226.94,227.02,12049.0,221.5347,221.6323,221.5347,221.6128,12049.0
2023-12-06 13:55:00,227.01,227.08,227.01,227.02,18892.0,221.603,221.6714,221.603,221.6128,18892.0
2023-12-06 14:00:00,227.02,227.05,226.95,227.0,14706.0,221.6128,221.6421,221.5445,221.5933,14706.0
2023-12-06 14:05:00,227.01,227.07,226.99,227.0,20883.0,221.603,221.6616,221.5835,221.5933,20883.0
2023-12-06 14:10:00,227.0,227.03,226.87,226.9,20704.0,221.5933,221.6225,221.4664,221.4956,20704.0
2023-12-06 14:15:00,226.9,226.98,226.84,226.84,10166.0,221.4956,221.5737,221.4371,221.4371,10166.0
2023-12-06 14:20:00,226.86,226.87,226.73,226.77,13880.0,221.4566,221.4664,221.3297,221.3687,13880.0
2023-12-06 14:25:00,226.76,226.84,226.7,226.71,15146.0,221.359,221.4371,221.3004,221.3102,15146.0
2023-12-06 14:30:00,226.73,226.95,226.73,226.9,24147.0,221.3297,221.5445,221.3297,221.4956,24147.0
2023-12-06 14:35:00,226.92,226.93,226.83,226.91,15086.0,221.5152,221.5249,221.4273,221.5054,15086.0
2023-12-06 14:40:00,226.92,226.95,226.82,226.86,17038.0,221.5152,221.5445,221.4175,221.4566,17038.0
2023-12-06 14:45:00,226.86,226.9,226.82,226.88,12716.0,221.4566,221.4956,221.4175,221.4761,12716.0
2023-12-06 14:50:00,226.9,226.92,226.76,226.79,14242.0,221.4956,221.5152,221.359,221.3883,14242.0
2023-12-06 14:55:00,226.79,226.81,226.68,226.69,27973.0,221.3883,221.4078,221.2809,221.2906,27973.0
2023-12-06 15:00:00,226.68,226.72,226.63,226.65,21239.0,221.2809,221.3199,221.2321,221.2516,21239.0
2023-12-06 15:05:00,226.63,226.67,226.61,226.66,22088.0,221.2321,221.2711,221.2125,221.2614,22088.0
2023-12-06 15:10:00,226.65,226.65,226.45,226.46,46682.0,221.2516,221.2516,221.0564,221.0661,46682.0
2023-12-06 15:15:00,226.47,226.5,226.39,226.44,27369.0,221.0759,221.1052,220.9978,221.0466,27369.0
2023-12-06 15:20:00,226.43,226.44,226.17,226.2,49949.0,221.0368,221.0466,220.783,220.8123,49949.0
2023-12-06 15:25:00,226.19,226.23,226.12,226.18,34046.0,220.8026,220.8416,220.7342,220.7928,34046.0
2023-12-06 15:30:00,226.17,226.28,226.13,226.23,37614.0,220.783,220.8904,220.744,220.8416,37614.0
2023-12-06 15:35:00,226.24,226.26,226.05,226.06,26501.0,220.8514,220.8709,220.6659,220.6756,26501.0
2023-12-06 15:40:00,226.07,226.26,226.06,226.22,51216.0,220.6854,220.8709,220.6756,220.8318,51216.0
2023-12-06 15:45:00,226.22,226.24,226.11,226.17,47169.0,220.8318,220.8514,220.7245,220.783,47169.0
2023-12-06 15:50:00,226.16,226.17,225.88,225.94,100578.0,220.7733,220.783,220.4999,220.5585,100578.0
2023-12-06 15:55:00,225.94,226.06,225.89,226.05,60117.0,220.5585,220.6756,220.5097,220.6659,60117.0
2023-12-07 09:30:00,226.99,227.19,226.87,227.02,99187.0,221.5835,221.7787,221.4664,221.6128,99187.0
2023-12-07 09:35:00,227.04,227.14,226.95,227.03,22749.0,221.6323,221.7299,221.5445,221.6225,22749.0
2023-12-07 09:40:00,227.01,227.12,226.89,226.91,24549.0,221.603,221.7104,221.4859,221.5054,24549.0
2023-12-07 09:45:00,226.92,226.96,226.73,226.78,39418.0,221.5152,221.5542,221.3297,221.3785,39418.0
2023-12-07 09:50:00,226.79,227.07,226.71,226.97,27645.0,221.3883,221.6616,221.3102,221.564,27645.0
2023-12-07 09:55:00,226.93,227.03,226.8,226.85,13062.0,221.5249,221.6225,221.398,221.4468,13062.0
2023-12-07 10:00:00,226.85,227.0,226.8,226.96,38706.0,221.4468,221.5933,221.398,221.5542,38706.0
2023-12-07 10:05:00,226.88,227.12,226.83,226.84,24400.0,221.4761,221.7104,221.4273,221.4371,24400.0
2023-12-07 10:10:00,226.86,227.22,226.78,227.21,17517.0,221.4566,221.808,221.3785,221.7983,17517.0
2023-12-07 10:15:00,227.23,227.44,227.23,227.39,26015.0,221.8178,222.0228,221.8178,221.974,26015.0
2023-12-07 10:20:00,227.46,227.61,227.43,227.52,146886.0,222.0423,222.1887,222.013,222.1009,146886.0
2023-12-07 10:25:00,227.52,227.6,227.43,227.58,19258.0,222.1009,222.179,222.013,222.1594,19258.0
2023-12-07 10:30:00,227.61,227.66,227.55,227.56,12374.0,222.1887,222.2375,222.1302,222.1399,12374.0
2023-12-07 10:35:00,227.54,227.64,227.52,227.59,26470.0,222.1204,222.218,222.1009,222.1692,26470.0
2023-12-07 10:40:00,227.59,227.6,227.42,227.45,26461.0,222.1692,222.179,222.0033,222.0325,26461.0
2023-12-07 10:45:00,227.43,227.46,227.37,227.42,9483.0,222.013,222.0423,221.9544,222.0033,9483.0
2023-12-07 10:50:00,227.41,227.47,227.37,227.4,31901.0,221.9935,222.0521,221.9544,221.9837,31901.0
2023-12-07 10:55:00,227.43,227.52,227.37,227.52,40183.0,222.013,222.1009,221.9544,222.1009,40183.0
2023-12-07 11:00:00,227.53,227.57,227.46,227.57,36728.0,222.1106,222.1497,222.0423,222.1497,36728.0
2023-12-07 11:05:00,227.56,227.6,227.51,227.55,26188.0,222.1399,222.179,222.0911,222.1302,26188.0
2023-12-07 11:10:00,227.56,227.58,227.21,227.22,53117.0,222.1399,222.1594,221.7983,221.808,53117.0
2023-12-07 11:15:00,227.22,227.24,226.84,226.9,32012.0,221.808,221.8275,221.4371,221.4956,32012.0
2023-12-07 11:20:00,226.92,227.07,226.91,226.98,22368.0,221.5152,221.6616,221.5054,221.5737,22368.0
2023-12-07 11:25:00,227.02,227.17,227.02,227.14,15138.0,221.6128,221.7592,221.6128,221.7299,15138.0
2023-12-07 11:30:00,227.15,227.38,227.1,227.33,11172.0,221.7397,221.9642,221.6909,221.9154,11172.0
2023-12-07 11:35:00,227.34,227.46,227.33,227.46,29897.0,221.9252,222.0423,221.9154,222.0423,29897.0
2023-12-07 11:40:00,227.5,227.56,227.41,227.5,24134.0,222.0814,222.1399,221.9935,222.0814,24134.0
2023-12-07 11:45:00,227.49,227.59,227.47,227.54,27890.0,222.0716,222.1692,222.0521,222.1204,27890.0
2023-12-07 11:50:00,227.54,227.6,227.49,227.59,23221.0,222.1204,222.179,222.0716,222.1692,23221.0
2023-12-07 11:55:00,227.58,227.6,227.5,227.59,25817.0,222.1594,222.179,222.0814,222.1692,25817.0
2023-12-07 12:00:00,227.6,227.65,227.53,227.59,22384.0,222.179,222.2278,222.1106,222.1692,22384.0
2023-12-07 12:05:00,227.57,227.57,227.48,227.5,16548.0,222.1497,222.1497,222.0618,222.0814,16548.0
2023-12-07 12:10:00,227.51,227.53,227.38,227.39,12978.0,222.0911,222.1106,221.9642,221.974,12978.0
2023-12-07 12:15:00,227.4,227.69,227.38,227.67,40125.0,221.9837,222.2668,221.9642,222.2473,40125.0
2023-12-07 12:20:00,227.67,227.75,227.54,227.57,46389.0,222.2473,222.3254,222.1204,222.1497,46389.0
2023-12-07 12:25:00,227.56,227.67,227.56,227.64,26653.0,222.1399,222.2473,222.1399,222.218,26653.0
2023-12-07 12:30:00,227.67,227.72,227.65,227.71,15014.0,222.2473,222.2961,222.2278,222.2863,15014.0
2023-12-07 12:35:00,227.7,227.74,227.59,227.67,17310.0,222.2766,222.3156,222.1692,222.2473,17310.0
2023-12-07 12:40:00,227.67,227.7,227.59,227.64,14842.0,222.2473,222.2766,222.1692,222.218,14842.0
2023-12-07 12:45:00,227.63,227.74,227.6,227.69,16822.0,222.2083,222.3156,222.179,222.2668,16822.0
2023-12-07 12:50:00,227.71,227.71,227.58,227.61,17846.0,222.2863,222.2863,222.1594,222.1887,17846.0
2023-12-07 12:55:00,227.61,227.74,227.61,227.65,17372.0,222.1887,222.3156,222.1887,222.2278,17372.0
2023-12-07 13:00:00,227.65,227.79,227.64,227.72,55145.0,222.2278,222.3644,222.218,222.2961,55145.0
2023-12-07 13:05:00,227.72,227.86,227.72,227.82,16273.0,222.2961,222.4328,222.2961,222.3937,16273.0
2023-12-07 13:10:00,227.8,227.83,227.75,227.81,29330.0,222.3742,222.4035,222.3254,222.384,29330.0
2023-12-07 13:15:00,227.82,227.82,227.64,227.7,10910.0,222.3937,222.3937,222.218,222.2766,10910.0
2023-12-07 13:20:00,227.71,227.72,227.61,227.71,25783.0,222.2863,222.2961,222.1887,222.2863,25783.0
2023-12-07 13:25:00,227.71,227.73,227.59,227.66,18119.0,222.2863,222.3059,222.1692,222.2375,18119.0
2023-12-07 13:30:00,227.66,227.75,227.62,227.7,18053.0,222.2375,222.3254,222.1985,222.2766,18053.0
2023-12-07 13:35:00,227.69,227.74,227.59,227.7,18421.0,222.2668,222.3156,222.1692,222.2766,18421.0
2023-12-07 13:40:00,227.69,227.84,227.67,227.78,21329.0,222.2668,222.4133,222.2473,222.3547,21329.0
2023-12-07 13:45:00,227.77,227.82,227.74,227.74,13160.0,222.3449,222.3937,222.3156,222.3156,13160.0
2023-12-07 13:50:00,227.74,227.84,227.72,227.8,15971.0,222.3156,222.4133,222.2961,222.3742,15971.0
2023-12-07 13:55:00,227.79,227.8,227.75,227.78,57308.0,222.3644,222.3742,222.3254,222.3547,57308.0
2023-12-07 14:00:00,227.76,227.85,227.76,227.84,13554.0,222.3352,222.423,222.3352,222.4133,13554.0
2023-12-07 14:05:00,227.83,227.88,227.73,227.87,26345.0,222.4035,222.4523,222.3059,222.4425,26345.0
2023-12-07 14:10:00,227.88,227.88,227.79,227.81,20076.0,222.4523,222.4523,222.3644,222.384,20076.0
2023-12-07 14:15:00,227.8,227.96,227.8,227.94,15517.0,222.3742,222.5304,222.3742,222.5109,15517.0
2023-12-07 14:20:00,227.94,228.05,227.89,227.92,30223.0,222.5109,222.6183,222.4621,222.4913,30223.0
2023-12-07 14:25:00,227.93,227.96,227.86,227.95,37872.0,222.5011,222.5304,222.4328,222.5206,37872.0
2023-12-07 14:30:00,227.96,227.97,227.79,227.8,124646.0,222.5304,222.5402,222.3644,222.3742,124646.0
2023-12-07 14:35:00,227.79,227.85,227.76,227.82,13500.0,222.3644,222.423,222.3352,222.3937,13500.0
2023-12-07 14:40:00,227.82,227.89,227.74,227.76,14274.0,222.3937,222.4621,222.3156,222.3352,14274.0
2023-12-07 14:45:00,227.74,227.79,227.69,227.79,11987.0,222.3156,222.3644,222.2668,222.3644,11987.0
2023-12-07 14:50:00,227.8,227.8,227.67,227.69,13302.0,222.3742,222.3742,222.2473,222.2668,13302.0
2023-12-07 14:55:00,227.65,227.66,227.57,227.57,19806.0,222.2278,222.2375,222.1497,222.1497,19806.0
2023-12-07 15:00:00,227.58,227.69,227.53,227.67,16471.0,222.1594,222.2668,222.1106,222.2473,16471.0
2023-12-07 15:05:00,227.67,227.72,227.62,227.67,19007.0,222.2473,222.2961,222.1985,222.2473,19007.0
2023-12-07 15:10:00,227.67,227.76,227.67,227.74,15232.0,222.2473,222.3352,222.2473,222.3156,15232.0
2023-12-07 15:15:00,227.75,227.81,227.73,227.78,31376.0,222.3254,222.384,222.3059,222.3547,31376.0
2023-12-07 15:20:00,227.78,227.84,227.72,227.76,28530.0,222.3547,222.4133,222.2961,222.3352,28530.0
2023-12-07 15:25:00,227.74,227.78,227.72,227.75,19870.0,222.3156,222.3547,222.2961,222.3254,19870.0
2023-12-07 15:30:00,227.75,227.84,227.61,227.62,33716.0,222.3254,222.4133,222.1887,222.1985,33716.0
2023-12-07 15:35:00,227.62,227.66,227.6,227.64,24651.0,222.1985,222.2375,222.179,222.218,24651.0
2023-12-07 15:40:00,227.65,227.72,227.64,227.67,34881.0,222.2278,222.2961,222.218,222.2473,34881.0
2023-12-07 15:45:00,227.66,227.7,227.6,227.62,57646.0,222.2375,222.2766,222.179,222.1985,57646.0
2023-12-07 15:50:00,227.64,227.79,227.62,227.77,31983.0,222.218,222.3644,222.1985,222.3449,31983.0
2023-12-07 15:55:00,227.76,227.84,227.71,227.77,57498.0,222.3352,222.4133,222.2863,222.3449,57498.0
2023-12-08 09:30:00,227.36,227.68,227.27,227.68,97257.0,221.9447,222.2571,221.8568,222.2571,97257.0
2023-12-08 09:35:00,227.67,227.78,227.59,227.63,56633.0,222.2473,222.3547,222.1692,222.2083,56633.0
2023-12-08 09:40:00,227.65,228.09,227.63,228.09,43929.0,222.2278,222.6573,222.2083,222.6573,43929.0
2023-12-08 09:45:00,228.1,228.16,227.94,228.09,46894.0,222.6671,222.7256,222.5109,222.6573,46894.0
2023-12-08 09:50:00,228.12,228.15,227.8,227.84,21402.0,222.6866,222.7159,222.3742,222.4133,21402.0
2023-12-08 09:55:00,227.86,227.91,227.79,227.79,29425.0,222.4328,222.4816,222.3644,222.3644,29425.0
2023-12-08 10:00:00,227.91,228.53,227.9,228.52,52466.0,222.4816,223.0868,222.4718,223.0771,52466.0
2023-12-08 10:05:00,228.5,228.75,228.38,228.74,21801.0,223.0575,223.3016,222.9404,223.2918,21801.0
2023-12-08 10:10:00,228.74,228.77,228.56,228.77,18739.0,223.2918,223.3211,223.1161,223.3211,18739.0
2023-12-08 10:15:00,228.79,229.0,228.74,228.9,121499.0,223.3406,223.5456,223.2918,223.448,121499.0
2023-12-08 10:20:00,228.92,228.95,228.83,228.93,47209.0,223.4675,223.4968,223.3797,223.4773,47209.0
2023-12-08 10:25:00,228.91,228.92,228.72,228.73,39269.0,223.4578,223.4675,223.2723,223.2821,39269.0
2023-12-08 10:30:00,228.75,228.79,228.41,228.44,32296.0,223.3016,223.3406,222.9697,222.999,32296.0
2023-12-08 10:35:00,228.41,228.41,228.08,228.11,25263.0,222.9697,222.9697,222.6475,222.6768,25263.0
2023-12-08 10:40:00,228.09,228.3,228.08,228.26,16006.0,222.6573,222.8623,222.6475,222.8232,16006.0
2023-12-08 10:45:00,228.27,228.34,228.18,228.32,10515.0,222.833,222.9013,222.7452,222.8818,10515.0
2023-12-08 10:50:00,228.31,228.67,228.31,228.65,13834.0,222.8721,223.2235,222.8721,223.204,13834.0
2023-12-08 10:55:00,228.64,228.77,228.62,228.72,28623.0,223.1942,223.3211,223.1747,223.2723,28623.0
2023-12-08 11:00:00,228.75,228.76,228.47,228.56,30669.0,223.3016,223.3113,223.0282,223.1161,30669.0
2023-12-08 11:05:00,228.53,228.53,228.28,228.3,28445.0,223.0868,223.0868,222.8428,222.8623,28445.0
2023-12-08 11:10:00,228.31,228.31,228.08,228.17,26397.0,222.8721,222.8721,222.6475,222.7354,26397.0
2023-12-08 11:15:00,228.14,228.14,227.81,227.88,46874.0,222.7061,222.7061,222.384,222.4523,46874.0
2023-12-08 11:20:00,227.87,227.92,227.82,227.89,18652.0,222.4425,222.4913,222.3937,222.4621,18652.0
2023-12-08 11:25:00,227.89,228.08,227.83,228.05,37834.0,222.4621,222.6475,222.4035,222.6183,37834.0
2023-12-08 11:30:00,228.06,228.19,227.98,228.06,22460.0,222.628,222.7549,222.5499,222.628,22460.0
2023-12-08 11:35:00,228.04,228.13,227.68,227.78,39047.0,222.6085,222.6963,222.2571,222.3547,39047.0
2023-12-08 11:40:00,227.77,227.77,227.64,227.73,22722.0,222.3449,222.3449,222.218,222.3059,22722.0
2023-12-08 11:45:00,227.75,227.82,227.69,227.79,24865.0,222.3254,222.3937,222.2668,222.3644,24865.0
2023-12-08 11:50:00,227.81,227.85,227.72,227.8,23615.0,222.384,222.423,222.2961,222.3742,23615.0
2023-12-08 11:55:00,227.85,227.94,227.81,227.86,25843.0,222.423,222.5109,222.384,222.4328,25843.0
2023-12-08 12:00:00,227.85,227.97,227.78,227.91,31222.0,222.423,222.5402,222.3547,222.4816,31222.0
2023-12-08 12:05:00,227.89,227.92,227.81,227.84,14422.0,222.4621,222.4913,222.384,222.4133,14422.0
2023-12-08 12:10:00,227.84,227.84,227.6,227.6,20390.0,222.4133,222.4133,222.179,222.179,20390.0
2023-12-08 12:15:00,227.61,227.92,227.48,227.92,31829.0,222.1887,222.4913,222.0618,222.4913,31829.0
2023-12-08 12:20:00,227.92,228.06,227.91,228.01,15767.0,222.4913,222.628,222.4816,222.5792,15767.0
2023-12-08 12:25:00,228.01,228.16,227.97,228.13,8022.0,222.5792,222.7256,222.5402,222.6963,8022.0
2023-12-08 12:30:00,228.16,228.16,227.99,228.08,16575.0,222.7256,222.7256,222.5597,222.6475,16575.0
2023-12-08 12:35:00,228.07,228.13,228.02,228.11,14300.0,222.6378,222.6963,222.589,222.6768,14300.0
2023-12-08 12:40:00,228.13,228.23,228.09,228.16,11027.0,222.6963,222.794,222.6573,222.7256,11027.0
2023-12-08 12:45:00,228.17,228.24,228.14,228.23,26094.0,222.7354,222.8037,222.7061,222.794,26094.0
2023-12-08 12:50:00,228.21,228.29,228.15,228.22,23888.0,222.7744,222.8525,222.7159,222.7842,23888.0
2023-12-08 12:55:00,228.23,228.28,228.18,228.23,12266.0,222.794,222.8428,222.7452,222.794,12266.0
2023-12-08 13:00:00,228.26,228.29,228.17,228.26,23621.0,222.8232,222.8525,222.7354,222.8232,23621.0
2023-12-08 13:05:00,228.25,228.34,228.22,228.24,19152.0,222.8135,222.9013,222.7842,222.8037,19152.0
2023-12-08 13:10:00,228.28,228.44,228.28,228.44,13049.0,222.8428,222.999,222.8428,222.999,13049.0
2023-12-08 13:15:00,228.43,228.45,228.31,228.39,15645.0,222.9892,223.0087,222.8721,222.9502,15645.0
2023-12-08 13:20:00,228.35,228.42,228.32,228.42,6897.0,222.9111,222.9794,222.8818,222.9794,6897.0
2023-12-08 13:25:00,228.42,228.54,228.39,228.49,11301.0,222.9794,223.0966,222.9502,223.0478,11301.0
2023-12-08 13:30:00,228.5,228.5,228.35,228.47,16320.0,223.0575,223.0575,222.9111,223.0282,16320.0
2023-12-08 13:35:00,228.46,228.49,228.39,228.43,35770.0,223.0185,223.0478,222.9502,222.9892,35770.0
2023-12-08 13:40:00,228.37,228.4,228.27,228.3,11677.0,222.9306,222.9599,222.833,222.8623,11677.0
2023-12-08 13:45:00,228.29,228.47,228.26,228.44,8630.0,222.8525,223.0282,222.8232,222.999,8630.0
2023-12-08 13:50:00,228.45,228.52,228.45,228.48,7815.0,223.0087,223.0771,223.0087,223.038,7815.0
2023-12-08 13:55:00,228.49,228.51,228.45,228.5,6061.0,223.0478,223.0673,223.0087,223.0575,6061.0
2023-12-08 14:00:00,228.51,228.55,228.47,228.55,10891.0,223.0673,223.1063,223.0282,223.1063,10891.0
2023-12-08 14:05:00,228.54,228.61,228.53,228.58,9924.0,223.0966,223.1649,223.0868,223.1356,9924.0
2023-12-08 14:10:00,228.59,228.64,228.58,228.61,10212.0,223.1454,223.1942,223.1356,223.1649,10212.0
2023-12-08 14:15:00,228.61,228.69,228.59,228.67,11035.0,223.1649,223.243,223.1454,223.2235,11035.0
2023-12-08 14:20:00,228.68,228.71,228.6,228.69,15978.0,223.2332,223.2625,223.1552,223.243,15978.0
2023-12-08 14:25:00,228.67,228.74,228.65,228.72,14083.0,223.2235,223.2918,223.204,223.2723,14083.0
2023-12-08 14:30:00,228.74,228.79,228.72,228.72,34694.0,223.2918,223.3406,223.2723,223.2723,34694.0
2023-12-08 14:35:00,228.73,228.76,228.64,228.75,16941.0,223.2821,223.3113,223.1942,223.3016,16941.0
2023-12-08 14:40:00,228.76,228.9,228.74,228.86,15562.0,223.3113,223.448,223.2918,223.409,15562.0
2023-12-08 14:45:00,228.86,228.92,228.76,228.91,90811.0,223.409,223.4675,223.3113,223.4578,90811.0
2023-12-08 14:50:00,228.91,228.96,228.88,228.91,14653.0,223.4578,223.5066,223.4285,223.4578,14653.0
2023-12-08 14:55:00,228.9,228.92,228.83,228.91,19017.0,223.448,223.4675,223.3797,223.4578,19017.0
2023-12-08 15:00:00,228.92,228.95,228.82,228.86,17510.0,223.4675,223.4968,223.3699,223.409,17510.0
2023-12-08 15:05:00,228.85,228.91,228.67,228.84,57261.0,223.3992,223.4578,223.2235,223.3894,57261.0
2023-12-08 15:10:00,228.83,228.83,228.75,228.83,14833.0,223.3797,223.3797,223.3016,223.3797,14833.0
2023-12-08 15:15:00,228.84,228.92,228.81,228.84,40022.0,223.3894,223.4675,223.3601,223.3894,40022.0
2023-12-08 15:20:00,228.82,228.87,228.74,228.8,38198.0,223.3699,223.4187,223.2918,223.3504,38198.0
2023-12-08 15:25:00,228.8,228.95,228.79,228.91,16493.0,223.3504,223.4968,223.3406,223.4578,16493.0
2023-12-08 15:30:00,228.92,228.93,228.83,228.91,37199.0,223.4675,223.4773,223.3797,223.4578,37199.0
2023-12-08 15:35:00,228.89,229.09,228.89,229.08,61707.0,223.4382,223.6335,223.4382,223.6237,61707.0
2023-12-08 15:40:00,229.08,229.08,228.97,228.99,27831.0,223.6237,223.6237,223.5163,223.5359,27831.0
2023-12-08 15:45:00,228.99,229.02,228.9,228.91,56397.0,223.5359,223.5651,223.448,223.4578,56397.0
2023-12-08 15:50:00,228.89,228.97,228.79,228.88,43500.0,223.4382,223.5163,223.3406,223.4285,43500.0
2023-12-08 15:55:00,228.88,228.91,228.79,228.8,52379.0,223.4285,223.4578,223.3406,223.3504,52379.0
2023-12-11 09:30:00,228.69,228.77,228.51,228.64,180348.0,223.243,223.3211,223.0673,223.1942,180348.0
2023-12-11 09:35:00,228.65,228.95,228.59,228.92,53783.0,223.204,223.4968,223.1454,223.4675,53783.0
2023-12-11 09:40:00,228.92,229.01,228.84,228.84,35201.0,223.4675,223.5554,223.3894,223.3894,35201.0
2023-12-11 09:45:00,228.85,228.99,228.85,228.89,25787.0,223.3992,223.5359,223.3992,223.4382,25787.0
2023-12-11 09:50:00,228.9,228.95,228.81,228.84,44374.0,223.448,223.4968,223.3601,223.3894,44374.0
2023-12-11 09:55:00,228.84,228.96,228.6,228.96,41184.0,223.3894,223.5066,223.1552,223.5066,41184.0
2023-12-11 10:00:00,228.98,229.0,228.73,228.81,50572.0,223.5261,223.5456,223.2821,223.3601,50572.0
2023-12-11 10:05:00,228.8,229.03,228.79,229.02,30632.0,223.3504,223.5749,223.3406,223.5651,30632.0
2023-12-11 10:10:00,229.02,229.1,228.94,229.09,61132.0,223.5651,223.6432,223.4871,223.6335,61132.0
2023-12-11 10:15:00,229.08,229.08,228.93,229.05,32362.0,223.6237,223.6237,223.4773,223.5944,32362.0
2023-12-11 10:20:00,229.06,229.11,228.95,228.97,95324.0,223.6042,223.653,223.4968,223.5163,95324.0
2023-12-11 10:25:00,228.97,228.97,228.85,228.86,138963.0,223.5163,223.5163,223.3992,223.409,138963.0
2023-12-11 10:30:00,228.84,229.09,228.83,229.09,32106.0,223.3894,223.6335,223.3797,223.6335,32106.0
2023-12-11 10:35:00,229.08,229.16,228.96,228.99,25130.0,223.6237,223.7018,223.5066,223.5359,25130.0
2023-12-11 10:40:00,229.0,229.04,228.9,229.01,14894.0,223.5456,223.5847,223.448,223.5554,14894.0
2023-12-11 10:45:00,229.05,229.28,229.04,229.23,30230.0,223.5944,223.819,223.5847,223.7701,30230.0
2023-12-11 10:50:00,229.23,229.36,229.22,229.28,23637.0,223.7701,223.897,223.7604,223.819,23637.0
2023-12-11 10:55:00,229.28,229.36,229.21,229.21,30933.0,223.819,223.897,223.7506,223.7506,30933.0
2023-12-11 11:00:00,229.22,229.34,229.19,229.29,38370.0,223.7604,223.8775,223.7311,223.8287,38370.0
2023-12-11 11:05:00,229.29,229.29,229.05,229.06,26333.0,223.8287,223.8287,223.5944,223.6042,26333.0
2023-12-11 11:10:00,229.06,229.12,228.88,228.89,24803.0,223.6042,223.6628,223.4285,223.4382,24803.0
2023-12-11 11:15:00,228.87,228.98,228.86,228.92,15037.0,223.4187,223.5261,223.409,223.4675,15037.0
2023-12-11 11:20:00,228.95,229.0,228.82,228.96,25302.0,223.4968,223.5456,223.3699,223.5066,25302.0
2023-12-11 11:25:00,228.96,229.06,228.95,228.99,29336.0,223.5066,223.6042,223.4968,223.5359,29336.0
2023-12-11 11:30:00,229.04,229.06,228.75,228.78,27952.0,223.5847,223.6042,223.3016,223.3309,27952.0
2023-12-11 11:35:00,228.81,229.05,228.77,229.0,26659.0,223.3601,223.5944,223.3211,223.5456,26659.0
2023-12-11 11:40:00,229.01,229.03,228.88,228.96,42543.0,223.5554,223.5749,223.4285,223.5066,42543.0
2023-12-11 11:45:00,228.98,229.01,228.93,228.98,35575.0,223.5261,223.5554,223.4773,223.5261,35575.0
2023-12-11 11:50:00,228.97,229.09,228.97,229.06,20118.0,223.5163,223.6335,223.5163,223.6042,20118.0
2023-12-11 11:55:00,229.06,229.13,229.02,229.11,10532.0,223.6042,223.6725,223.5651,223.653,10532.0
2023-12-11 12:00:00,229.1,229.15,229.0,229.14,24566.0,223.6432,223.6921,223.5456,223.6823,24566.0
2023-12-11 12:05:00,229.14,229.22,229.13,229.18,12013.0,223.6823,223.7604,223.6725,223.7213,12013.0
2023-12-11 12:10:00,229.19,229.21,229.13,229.15,12313.0,223.7311,223.7506,223.6725,223.6921,12313.0
2023-12-11 12:15:00,229.11,229.13,229.04,229.09,19292.0,223.653,223.6725,223.5847,223.6335,19292.0
2023-12-11 12:20:00,229.11,229.18,229.09,229.16,15232.0,223.653,223.7213,223.6335,223.7018,15232.0
2023-12-11 12:25:00,229.17,229.17,229.07,229.16,20431.0,223.7116,223.7116,223.614,223.7018,20431.0
2023-12-11 12:30:00,229.16,229.18,229.12,229.18,51878.0,223.7018,223.7213,223.6628,223.7213,51878.0
2023-12-11 12:35:00,229.18,229.26,229.16,229.26,12777.0,223.7213,223.7994,223.7018,223.7994,12777.0
2023-12-11 12:40:00,229.26,229.27,229.22,229.25,14132.0,223.7994,223.8092,223.7604,223.7897,14132.0
2023-12-11 12:45:00,229.25,229.29,229.22,229.28,12588.0,223.7897,223.8287,223.7604,223.819,12588.0
2023-12-11 12:50:00,229.29,229.31,229.23,229.29,14234.0,223.8287,223.8482,223.7701,223.8287,14234.0
2023-12-11 12:55:00,229.28,229.33,229.27,229.3,13335.0,223.819,223.8678,223.8092,223.8385,13335.0
2023-12-11 13:00:00,229.3,229.46,229.15,229.45,37133.0,223.8385,223.9947,223.6921,223.9849,37133.0
2023-12-11 13:05:00,229.43,229.46,229.36,229.42,11926.0,223.9654,223.9947,223.897,223.9556,11926.0
2023-12-11 13:10:00,229.41,229.42,229.36,229.36,17960.0,223.9459,223.9556,223.897,223.897,17960.0
2023-12-11 13:15:00,229.37,229.51,229.37,229.5,15004.0,223.9068,224.0435,223.9068,224.0337,15004.0
2023-12-11 13:20:00,229.5,229.6,229.5,229.59,20907.0,224.0337,224.1313,224.0337,224.1216,20907.0
2023-12-11 13:25:00,229.59,229.59,229.52,229.54,30306.0,224.1216,224.1216,224.0532,224.0728,30306.0
2023-12-11 13:30:00,229.56,229.58,229.52,229.56,48997.0,224.0923,224.1118,224.0532,224.0923,48997.0
2023-12-11 13:35:00,229.55,229.58,229.52,229.56,15480.0,224.0825,224.1118,224.0532,224.0923,15480.0
2023-12-11 13:40:00,229.55,229.6,229.54,229.56,11027.0,224.0825,224.1313,224.0728,224.0923,11027.0
2023-12-11 13:45:00,229.55,229.62,229.51,229.61,16230.0,224.0825,224.1509,224.0435,224.1411,16230.0
2023-12-11 13:50:00,229.61,229.66,229.6,229.63,10924.0,224.1411,224.1899,224.1313,224.1606,10924.0
2023-12-11 13:55:00,229.65,229.65,229.57,229.62,17468.0,224.1801,224.1801,224.102,224.1509,17468.0
2023-12-11 14:00:00,229.62,229.66,229.59,229.61,16673.0,224.1509,224.1899,224.1216,224.1411,16673.0
2023-12-11 14:05:00,229.59,229.63,229.57,229.63,99035.0,224.1216,224.1606,224.102,224.1606,99035.0
2023-12-11 14:10:00,229.63,229.72,229.61,229.69,87817.0,224.1606,224.2485,224.1411,224.2192,87817.0
2023-12-11 14:15:00,229.66,229.68,229.53,229.54,89028.0,224.1899,224.2094,224.063,224.0728,89028.0
2023-12-11 14:20:00,229.55,229.62,229.55,229.59,14985.0,224.0825,224.1509,224.0825,224.1216,14985.0
2023-12-11 14:25:00,229.61,229.68,229.59,229.68,12562.0,224.1411,224.2094,224.1216,224.2094,12562.0
2023-12-11 14:30:00,229.68,229.71,229.62,229.66,21169.0,224.2094,224.2387,224.1509,224.1899,21169.0
2023-12-11 14:35:00,229.66,229.66,229.54,229.6,30681.0,224.1899,224.1899,224.0728,224.1313,30681.0
2023-12-11 14:40:00,229.6,229.63,229.55,229.56,14287.0,224.1313,224.1606,224.0825,224.0923,14287.0
2023-12-11 14:45:00,229.55,229.63,229.55,229.63,29829.0,224.0825,224.1606,224.0825,224.1606,29829.0
2023-12-11 14:50:00,229.65,229.65,229.57,229.59,19816.0,224.1801,224.1801,224.102,224.1216,19816.0
2023-12-11 14:55:00,229.59,229.59,229.52,229.57,38639.0,224.1216,224.1216,224.0532,224.102,38639.0
2023-12-11 15:00:00,229.57,229.57,229.46,229.51,17126.0,224.102,224.102,223.9947,224.0435,17126.0
2023-12-11 15:05:00,229.53,229.65,229.53,229.62,19937.0,224.063,224.1801,224.063,224.1509,19937.0
2023-12-11 15:10:00,229.62,229.62,229.51,229.59,21744.0,224.1509,224.1509,224.0435,224.1216,21744.0
2023-12-11 15:15:00,229.62,229.7,229.62,229.65,17593.0,224.1509,224.229,224.1509,224.1801,17593.0
2023-12-11 15:20:00,229.65,229.67,229.55,229.67,20233.0,224.1801,224.1997,224.0825,224.1997,20233.0
2023-12-11 15:25:00,229.67,229.67,229.52,229.53,27751.0,224.1997,224.1997,224.0532,224.063,27751.0
2023-12-11 15:30:00,229.52,229.57,229.48,229.5,12199.0,224.0532,224.102,224.0142,224.0337,12199.0
2023-12-11 15:35:00,229.49,229.64,229.48,229.64,34586.0,224.024,224.1704,224.0142,224.1704,34586.0
2023-12-11 15:40:00,229.66,229.69,229.59,229.6,15617.0,224.1899,224.2192,224.1216,224.1313,15617.0
2023-12-11 15:45:00,229.59,229.66,229.57,229.62,31265.0,224.1216,224.1899,224.102,224.1509,31265.0
2023-12-11 15:50:00,229.61,229.7,229.56,229.64,39828.0,224.1411,224.229,224.0923,224.1704,39828.0
2023-12-11 15:55:00,229.66,229.83,229.64,229.77,47356.0,224.1899,224.3559,224.1704,224.2973,47356.0
2023-12-12 09:30:00,229.59,229.59,229.1,229.13,104857.0,224.1216,224.1216,223.6432,223.6725,104857.0
2023-12-12 09:35:00,229.1,229.16,228.96,228.96,77039.0,223.6432,223.7018,223.5066,223.5066,77039.0
2023-12-12 09:40:00,228.97,229.12,228.96,229.0,36596.0,223.5163,223.6628,223.5066,223.5456,36596.0
2023-12-12 09:45:00,228.99,229.37,228.99,229.32,34770.0,223.5359,223.9068,223.5359,223.858,34770.0
2023-12-12 09:50:00,229.3,229.43,229.29,229.33,35385.0,223.8385,223.9654,223.8287,223.8678,35385.0
2023-12-12 09:55:00,229.36,229.46,229.36,229.44,24315.0,223.897,223.9947,223.897,223.9751,24315.0
2023-12-12 10:00:00,229.42,229.57,229.33,229.54,40453.0,223.9556,224.102,223.8678,224.0728,40453.0
2023-12-12 10:05:00,229.56,229.75,229.55,229.74,17143.0,224.0923,224.2778,224.0825,224.268,17143.0
2023-12-12 10:10:00,229.73,229.73,229.55,229.62,41059.0,224.2582,224.2582,224.0825,224.1509,41059.0
2023-12-12 10:15:00,229.61,229.8,229.61,229.75,37330.0,224.1411,224.3266,224.1411,224.2778,37330.0
2023-12-12 10:20:00,229.79,229.83,229.68,229.79,158518.0,224.3168,224.3559,224.2094,224.3168,158518.0
2023-12-12 10:25:00,229.8,229.85,229.68,229.7,24879.0,224.3266,224.3754,224.2094,224.229,24879.0
2023-12-12 10:30:00,229.73,229.81,229.68,229.75,203479.0,224.2582,224.3363,224.2094,224.2778,203479.0
2023-12-12 10:35:00,229.74,229.89,229.73,229.87,14778.0,224.268,224.4144,224.2582,224.3949,14778.0
2023-12-12 10:40:00,229.87,229.93,229.8,229.87,46417.0,224.3949,224.4535,224.3266,224.3949,46417.0
2023-12-12 10:45:00,229.88,230.0,229.85,229.9,21104.0,224.4047,224.5218,224.3754,224.4242,21104.0
2023-12-12 10:50:00,229.9,229.92,229.76,229.9,46976.0,224.4242,224.4437,224.2875,224.4242,46976.0
2023-12-12 10:55:00,229.9,230.06,229.89,230.06,415272.0,224.4242,224.5804,224.4144,224.5804,415272.0
2023-12-12 11:00:00,230.05,230.09,230.02,230.08,31628.0,224.5706,224.6097,224.5413,224.5999,31628.0
2023-12-12 11:05:00,230.07,230.12,229.96,229.96,35968.0,224.5901,224.6389,224.4828,224.4828,35968.0
2023-12-12 11:10:00,229.97,229.98,229.9,229.96,13987.0,224.4925,224.5023,224.4242,224.4828,13987.0
2023-12-12 11:15:00,229.96,229.97,229.91,229.93,13474.0,224.4828,224.4925,224.4339,224.4535,13474.0
2023-12-12 11:20:00,229.93,230.07,229.91,230.04,17805.0,224.4535,224.5901,224.4339,224.5609,17805.0
2023-12-12 11:25:00,230.03,230.03,229.87,229.93,14641.0,224.5511,224.5511,224.3949,224.4535,14641.0
2023-12-12 11:30:00,229.93,230.02,229.9,229.93,16526.0,224.4535,224.5413,224.4242,224.4535,16526.0
2023-12-12 11:35:00,229.93,230.01,229.91,229.98,15775.0,224.4535,224.5316,224.4339,224.5023,15775.0
2023-12-12 11:40:00,229.96,230.02,229.91,229.95,19160.0,224.4828,224.5413,224.4339,224.473,19160.0
2023-12-12 11:45:00,229.95,230.03,229.95,230.02,24538.0,224.473,224.5511,224.473,224.5413,24538.0
2023-12-12 11:50:00,230.05,230.06,229.97,230.0,25690.0,224.5706,224.5804,224.4925,224.5218,25690.0
2023-12-12 11:55:00,230.0,230.02,229.91,229.97,14159.0,224.5218,224.5413,224.4339,224.4925,14159.0
2023-12-12 12:00:00,229.97,229.99,229.92,229.96,23038.0,224.4925,224.512,224.4437,224.4828,23038.0
2023-12-12 12:05:00,229.94,229.96,229.81,229.82,12332.0,224.4632,224.4828,224.3363,224.3461,12332.0
2023-12-12 12:10:00,229.84,229.98,229.79,229.98,16783.0,224.3656,224.5023,224.3168,224.5023,16783.0
2023-12-12 12:15:00,229.97,230.03,229.97,230.01,10958.0,224.4925,224.5511,224.4925,224.5316,10958.0
2023-12-12 12:20:00,230.01,230.09,230.0,230.08,14605.0,224.5316,224.6097,224.5218,224.5999,14605.0
2023-12-12 12:25:00,230.11,230.11,230.0,230.06,16717.0,224.6292,224.6292,224.5218,224.5804,16717.0
2023-12-12 12:30:00,230.08,230.22,230.07,230.15,28091.0,224.5999,224.7366,224.5901,224.6682,28091.0
2023-12-12 12:35:00,230.17,230.18,230.1,230.11,25637.0,224.6878,224.6975,224.6194,224.6292,25637.0
2023-12-12 12:40:00,230.12,230.14,230.09,230.09,8491.0,224.6389,224.6585,224.6097,224.6097,8491.0
2023-12-12 12:45:00,230.1,230.14,229.98,229.99,90354.0,224.6194,224.6585,224.5023,224.512,90354.0
2023-12-12 12:50:00,229.99,230.02,229.92,229.94,10638.0,224.512,224.5413,224.4437,224.4632,10638.0
2023-12-12 12:55:00,229.93,229.99,229.92,229.97,19434.0,224.4535,224.512,224.4437,224.4925,19434.0
2023-12-12 13:00:00,229.96,230.23,229.91,230.23,31095.0,224.4828,224.7463,224.4339,224.7463,31095.0
2023-12-12 13:05:00,230.24,230.24,230.1,230.18,19636.0,224.7561,224.7561,224.6194,224.6975,19636.0
2023-12-12 13:10:00,230.17,230.2,230.09,230.14,30865.0,224.6878,224.717,224.6097,224.6585,30865.0
2023-12-12 13:15:00,230.13,230.21,230.13,230.13,5946.0,224.6487,224.7268,224.6487,224.6487,5946.0
2023-12-12 13:20:00,230.15,230.15,230.05,230.09,12782.0,224.6682,224.6682,224.5706,224.6097,12782.0
2023-12-12 13:25:00,230.09,230.16,230.08,230.15,16857.0,224.6097,224.678,224.5999,224.6682,16857.0
2023-12-12 13:30:00,230.14,230.24,230.11,230.19,19177.0,224.6585,224.7561,224.6292,224.7073,19177.0
2023-12-12 13:35:00,230.22,230.22,230.17,230.21,6980.0,224.7366,224.7366,224.6878,224.7268,6980.0
2023-12-12 13:40:00,230.22,230.24,230.18,230.22,17736.0,224.7366,224.7561,224.6975,224.7366,17736.0
2023-12-12 13:45:00,230.22,230.31,230.22,230.3,16337.0,224.7366,224.8244,224.7366,224.8147,16337.0
2023-12-12 13:50:00,230.28,230.35,230.28,230.32,19019.0,224.7951,224.8635,224.7951,224.8342,19019.0
2023-12-12 13:55:00,230.31,230.35,230.27,230.31,8546.0,224.8244,224.8635,224.7854,224.8244,8546.0
2023-12-12 14:00:00,230.31,230.33,230.27,230.28,10825.0,224.8244,224.8439,224.7854,224.7951,10825.0
2023-12-12 14:05:00,230.27,230.32,230.26,230.29,24883.0,224.7854,224.8342,224.7756,224.8049,24883.0
2023-12-12 14:10:00,230.3,230.31,230.24,230.27,13699.0,224.8147,224.8244,224.7561,224.7854,13699.0
2023-12-12 14:15:00,230.28,230.34,230.25,230.31,7481.0,224.7951,224.8537,224.7659,224.8244,7481.0
2023-12-12 14:20:00,230.33,230.38,230.32,230.38,15084.0,224.8439,224.8928,224.8342,224.8928,15084.0
2023-12-12 14:25:00,230.37,230.38,230.34,230.36,24022.0,224.883,224.8928,224.8537,224.8732,24022.0
2023-12-12 14:30:00,230.36,230.42,230.36,230.42,15475.0,224.8732,224.9318,224.8732,224.9318,15475.0
2023-12-12 14:35:00,230.42,230.44,230.39,230.42,23600.0,224.9318,224.9513,224.9025,224.9318,23600.0
2023-12-12 14:40:00,230.42,230.45,230.4,230.42,17784.0,224.9318,224.9611,224.9123,224.9318,17784.0
2023-12-12 14:45:00,230.42,230.5,230.41,230.46,28586.0,224.9318,225.0099,224.922,224.9708,28586.0
2023-12-12 14:50:00,230.46,230.5,230.46,230.48,14114.0,224.9708,225.0099,224.9708,224.9904,14114.0
2023-12-12 14:55:00,230.49,230.54,230.48,230.53,17744.0,225.0001,225.0489,224.9904,225.0392,17744.0
2023-12-12 15:00:00,230.52,230.65,230.49,230.65,15244.0,225.0294,225.1563,225.0001,225.1563,15244.0
2023-12-12 15:05:00,230.67,230.75,230.66,230.72,15314.0,225.1758,225.2539,225.1661,225.2247,15314.0
2023-12-12 15:10:00,230.73,230.74,230.63,230.71,12141.0,225.2344,225.2442,225.1368,225.2149,12141.0
2023-12-12 15:15:00,230.71,230.78,230.7,230.71,16991.0,225.2149,225.2832,225.2051,225.2149,16991.0
2023-12-12 15:20:00,230.7,230.78,230.7,230.75,34101.0,225.2051,225.2832,225.2051,225.2539,34101.0
2023-12-12 15:25:00,230.72,230.79,230.71,230.76,42739.0,225.2247,225.293,225.2149,225.2637,42739.0
2023-12-12 15:30:00,230.77,230.78,230.67,230.68,17940.0,225.2735,225.2832,225.1758,225.1856,17940.0
2023-12-12 15:35:00,230.67,230.67,230.56,230.58,23984.0,225.1758,225.1758,225.0685,225.088,23984.0
2023-12-12 15:40:00,230.58,230.61,230.51,230.59,23902.0,225.088,225.1173,225.0197,225.0978,23902.0
2023-12-12 15:45:00,230.58,230.62,230.55,230.58,62284.0,225.088,225.127,225.0587,225.088,62284.0
2023-12-12 15:50:00,230.57,230.61,230.5,230.53,60607.0,225.0782,225.1173,225.0099,225.0392,60607.0
2023-12-12 15:55:00,230.53,230.72,230.53,230.71,60457.0,225.0392,225.2247,225.0392,225.2149,60457.0
2023-12-13 09:30:00,230.77,231.09,230.77,231.06,125763.0,225.2735,225.5858,225.2735,225.5566,125763.0
2023-12-13 09:35:00,231.09,231.1,230.9,230.93,97858.0,225.5858,225.5956,225.4004,225.4297,97858.0
2023-12-13 09:40:00,230.93,231.0,230.82,230.86,25118.0,225.4297,225.498,225.3223,225.3613,25118.0
2023-12-13 09:45:00,230.86,230.92,230.79,230.87,102377.0,225.3613,225.4199,225.293,225.3711,102377.0
2023-12-13 09:50:00,230.87,230.88,230.77,230.81,46119.0,225.3711,225.3808,225.2735,225.3125,46119.0
2023-12-13 09:55:00,230.81,230.86,230.75,230.79,26294.0,225.3125,225.3613,225.2539,225.293,26294.0
2023-12-13 10:00:00,230.8,230.86,230.75,230.82,32261.0,225.3028,225.3613,225.2539,225.3223,32261.0
2023-12-13 10:05:00,230.81,230.91,230.76,230.91,33398.0,225.3125,225.4101,225.2637,225.4101,33398.0
2023-12-13 10:10:00,230.93,231.02,230.93,230.95,48247.0,225.4297,225.5175,225.4297,225.4492,48247.0
2023-12-13 10:15:00,230.95,231.06,230.92,231.04,46114.0,225.4492,225.5566,225.4199,225.537,46114.0
2023-12-13 10:20:00,231.06,231.07,230.94,231.02,174549.0,225.5566,225.5663,225.4394,225.5175,174549.0
2023-12-13 10:25:00,231.02,231.04,230.95,231.0,40393.0,225.5175,225.537,225.4492,225.498,40393.0
2023-12-13 10:30:00,231.0,231.07,230.95,230.96,15329.0,225.498,225.5663,225.4492,225.4589,15329.0
2023-12-13 10:35:00,230.96,231.11,230.95,231.06,17147.0,225.4589,225.6054,225.4492,225.5566,17147.0
2023-12-13 10:40:00,231.06,231.15,231.05,231.15,27078.0,225.5566,225.6444,225.5468,225.6444,27078.0
2023-12-13 10:45:00,231.15,231.26,231.14,231.23,27974.0,225.6444,225.7518,225.6347,225.7225,27974.0
2023-12-13 10:50:00,231.24,231.24,231.17,231.2,33849.0,225.7323,225.7323,225.6639,225.6932,33849.0
2023-12-13 10:55:00,231.2,231.26,231.16,231.21,27268.0,225.6932,225.7518,225.6542,225.703,27268.0
2023-12-13 11:00:00,231.23,231.3,231.22,231.23,16520.0,225.7225,225.7908,225.7127,225.7225,16520.0
2023-12-13 11:05:00,231.22,231.22,231.12,231.16,17676.0,225.7127,225.7127,225.6151,225.6542,17676.0
2023-12-13 11:10:00,231.16,231.18,231.08,231.12,18548.0,225.6542,225.6737,225.5761,225.6151,18548.0
2023-12-13 11:15:00,231.13,231.17,231.1,231.13,17737.0,225.6249,225.6639,225.5956,225.6249,17737.0
2023-12-13 11:20:00,231.1,231.19,231.06,231.07,31418.0,225.5956,225.6835,225.5566,225.5663,31418.0
2023-12-13 11:25:00,231.06,231.09,231.03,231.04,19830.0,225.5566,225.5858,225.5273,225.537,19830.0
2023-12-13 11:30:00,231.04,231.1,231.0,231.04,18288.0,225.537,225.5956,225.498,225.537,18288.0
2023-12-13 11:35:00,231.04,231.09,230.97,230.99,22316.0,225.537,225.5858,225.4687,225.4882,22316.0
2023-12-13 11:40:00,230.98,231.01,230.94,230.98,22133.0,225.4785,225.5077,225.4394,225.4785,22133.0
2023-12-13 11:45:00,230.97,231.0,230.92,230.97,17786.0,225.4687,225.498,225.4199,225.4687,17786.0
2023-12-13 11:50:00,230.97,230.99,230.91,230.97,16340.0,225.4687,225.4882,225.4101,225.4687,16340.0
2023-12-13 11:55:00,230.96,230.96,230.86,230.89,29648.0,225.4589,225.4589,225.3613,225.3906,29648.0
2023-12-13 12:00:00,230.87,230.91,230.78,230.82,31994.0,225.3711,225.4101,225.2832,225.3223,31994.0
2023-12-13 12:05:00,230.83,230.85,230.76,230.82,21880.0,225.332,225.3516,225.2637,225.3223,21880.0
2023-12-13 12:10:00,230.83,230.9,230.82,230.87,17338.0,225.332,225.4004,225.3223,225.3711,17338.0
2023-12-13 12:15:00,230.88,230.89,230.82,230.83,27996.0,225.3808,225.3906,225.3223,225.332,27996.0
2023-12-13 12:20:00,230.82,230.86,230.79,230.79,19918.0,225.3223,225.3613,225.293,225.293,19918.0
2023-12-13 12:25:00,230.79,230.84,230.78,230.8,50063.0,225.293,225.3418,225.2832,225.3028,50063.0
2023-12-13 12:30:00,230.79,230.82,230.72,230.79,76616.0,225.293,225.3223,225.2247,225.293,76616.0
2023-12-13 12:35:00,230.76,230.79,230.69,230.79,22555.0,225.2637,225.293,225.1954,225.293,22555.0
2023-12-13 12:40:00,230.79,230.8,230.73,230.77,21298.0,225.293,225.3028,225.2344,225.2735,21298.0
2023-12-13 12:45:00,230.77,230.79,230.74,230.79,15592.0,225.2735,225.293,225.2442,225.293,15592.0
2023-12-13 12:50:00,230.8,230.83,230.77,230.8,87238.0,225.3028,225.332,225.2735,225.3028,87238.0
2023-12-13 12:55:00,230.8,230.81,230.75,230.77,19054.0,225.3028,225.3125,225.2539,225.2735,19054.0
2023-12-13 13:00:00,230.76,230.77,230.65,230.65,23327.0,225.2637,225.2735,225.1563,225.1563,23327.0
2023-12-13 13:05:00,230.66,230.68,230.6,230.62,20366.0,225.1661,225.1856,225.1075,225.127,20366.0
2023-12-13 13:10:00,230.61,230.67,230.58,230.64,18504.0,225.1173,225.1758,225.088,225.1466,18504.0
2023-12-13 13:15:00,230.65,230.66,230.56,230.57,25116.0,225.1563,225.1661,225.0685,225.0782,25116.0
2023-12-13 13:20:00,230.58,230.62,230.54,230.6,19580.0,225.088,225.127,225.0489,225.1075,19580.0
2023-12-13 13:25:00,230.61,230.63,230.54,230.58,17684.0,225.1173,225.1368,225.0489,225.088,17684.0
2023-12-13 13:30:00,230.58,230.62,230.55,230.58,15316.0,225.088,225.127,225.0587,225.088,15316.0
2023-12-13 13:35:00,230.59,230.6,230.56,230.59,12403.0,225.0978,225.1075,225.0685,225.0978,12403.0
2023-12-13 13:40:00,230.61,230.63,230.56,230.62,20329.0,225.1173,225.1368,225.0685,225.127,20329.0
2023-12-13 13:45:00,230.62,230.67,230.61,230.65,19193.0,225.127,225.1758,225.1173,225.1563,19193.0
2023-12-13 13:50:00,230.65,230.76,230.64,230.76,8583.0,225.1563,225.2637,225.1466,225.2637,8583.0
2023-12-13 13:55:00,230.75,230.83,230.71,230.71,54819.0,225.2539,225.332,225.2149,225.2149,54819.0
2023-12-13 14:00:00,230.72,232.0,230.72,232.0,65972.0,225.2247,226.4742,225.2247,226.4742,65972.0
2023-12-13 14:05:00,232.0,232.27,231.95,232.25,39090.0,226.4742,226.7377,226.4254,226.7182,39090.0
2023-12-13 14:10:00,232.24,232.29,232.12,232.22,127044.0,226.7085,226.7573,226.5913,226.6889,127044.0
2023-12-13 14:15:00,232.2,232.41,232.2,232.41,52588.0,226.6694,226.8744,226.6694,226.8744,52588.0
2023-12-13 14:20:00,232.41,232.67,232.37,232.53,66627.0,226.8744,227.1282,226.8354,226.9915,66627.0
2023-12-13 14:25:00,232.55,232.56,232.35,232.53,38657.0,227.0111,227.0208,226.8158,226.9915,38657.0
2023-12-13 14:30:00,232.54,232.77,232.29,232.76,43706.0,227.0013,227.2258,226.7573,227.2161,43706.0
2023-12-13 14:35:00,232.78,233.2,232.74,233.2,73304.0,227.2356,227.6456,227.1965,227.6456,73304.0
2023-12-13 14:40:00,233.19,233.58,233.18,233.51,94122.0,227.6358,228.0165,227.6261,227.9482,94122.0
2023-12-13 14:45:00,233.5,233.67,233.42,233.56,78912.0,227.9384,228.1044,227.8603,227.997,78912.0
2023-12-13 14:50:00,233.54,233.78,233.44,233.72,61302.0,227.9775,228.2118,227.8799,228.1532,61302.0
2023-12-13 14:55:00,233.7,234.01,233.7,233.86,77181.0,228.1337,228.4363,228.1337,228.2899,77181.0
2023-12-13 15:00:00,233.9,234.39,233.77,234.39,58523.0,228.3289,228.8072,228.202,228.8072,58523.0
2023-12-13 15:05:00,234.39,234.43,234.0,234.11,74126.0,228.8072,228.8463,228.4265,228.5339,74126.0
2023-12-13 15:10:00,234.09,234.09,233.71,233.71,55401.0,228.5144,228.5144,228.1434,228.1434,55401.0
2023-12-13 15:15:00,233.68,233.85,233.57,233.62,39848.0,228.1142,228.2801,228.0068,228.0556,39848.0
2023-12-13 15:20:00,233.6,233.68,233.18,233.18,54556.0,228.0361,228.1142,227.6261,227.6261,54556.0
2023-12-13 15:25:00,233.2,233.44,233.02,233.42,39624.0,227.6456,227.8799,227.4699,227.8603,39624.0
2023-12-13 15:30:00,233.41,233.53,233.25,233.49,29614.0,227.8506,227.9677,227.6944,227.9287,29614.0
2023-12-13 15:35:00,233.5,234.01,233.5,234.01,46043.0,227.9384,228.4363,227.9384,228.4363,46043.0
2023-12-13 15:40:00,234.02,234.04,233.9,234.03,49494.0,228.4461,228.4656,228.3289,228.4558,49494.0
2023-12-13 15:45:00,234.01,234.03,233.87,233.94,41288.0,228.4363,228.4558,228.2996,228.368,41288.0
2023-12-13 15:50:00,233.96,234.04,233.64,233.91,110623.0,228.3875,228.4656,228.0751,228.3387,110623.0
2023-12-13 15:55:00,233.9,234.28,233.9,234.28,69635.0,228.3289,228.6999,228.3289,228.6999,69635.0
2023-12-14 09:30:00,235.66,236.3,235.57,236.27,303547.0,230.047,230.6718,229.9591,230.6425,303547.0
2023-12-14 09:35:00,236.29,236.29,235.75,235.9,114838.0,230.662,230.662,230.1349,230.2813,114838.0
2023-12-14 09:40:00,235.9,236.44,235.87,236.44,83355.0,230.2813,230.8084,230.252,230.8084,83355.0
2023-12-14 09:45:00,236.44,236.58,236.17,236.17,71495.0,230.8084,230.9451,230.5448,230.5448,71495.0
2023-12-14 09:50:00,236.18,236.2,235.96,236.07,57298.0,230.5546,230.5741,230.3398,230.4472,57298.0
2023-12-14 09:55:00,236.07,236.43,236.07,236.23,76747.0,230.4472,230.7987,230.4472,230.6034,76747.0
2023-12-14 10:00:00,236.25,236.29,235.95,236.02,105197.0,230.6229,230.662,230.3301,230.3984,105197.0
2023-12-14 10:05:00,236.0,236.02,235.82,235.95,77335.0,230.3789,230.3984,230.2032,230.3301,77335.0
2023-12-14 10:10:00,235.94,236.02,235.72,235.72,92410.0,230.3203,230.3984,230.1056,230.1056,92410.0
2023-12-14 10:15:00,235.71,235.72,235.42,235.55,54872.0,230.0958,230.1056,229.8127,229.9396,54872.0
2023-12-14 10:20:00,235.57,235.74,235.43,235.71,70004.0,229.9591,230.1251,229.8225,230.0958,70004.0
2023-12-14 10:25:00,235.7,235.87,235.56,235.66,51752.0,230.086,230.252,229.9494,230.047,51752.0
2023-12-14 10:30:00,235.69,235.92,235.61,235.89,21762.0,230.0763,230.3008,229.9982,230.2715,21762.0
2023-12-14 10:35:00,235.88,235.93,235.42,235.54,41252.0,230.2618,230.3106,229.8127,229.9299,41252.0
2023-12-14 10:40:00,235.57,235.64,235.45,235.5,22905.0,229.9591,230.0275,229.842,229.8908,22905.0
2023-12-14 10:45:00,235.54,235.57,235.36,235.53,24457.0,229.9299,229.9591,229.7541,229.9201,24457.0
2023-12-14 10:50:00,235.5,235.84,235.5,235.83,32059.0,229.8908,230.2227,229.8908,230.2129,32059.0
2023-12-14 10:55:00,235.84,235.93,235.63,235.84,152661.0,230.2227,230.3106,230.0177,230.2227,152661.0
2023-12-14 11:00:00,235.84,235.88,235.68,235.69,29642.0,230.2227,230.2618,230.0665,230.0763,29642.0
2023-12-14 11:05:00,235.73,235.8,235.64,235.67,39470.0,230.1153,230.1837,230.0275,230.0568,39470.0
2023-12-14 11:10:00,235.68,235.91,235.41,235.42,37912.0,230.0665,230.291,229.8029,229.8127,37912.0
2023-12-14 11:15:00,235.41,235.61,235.33,235.61,33908.0,229.8029,229.9982,229.7249,229.9982,33908.0
2023-12-14 11:20:00,235.57,235.61,235.4,235.49,23189.0,229.9591,229.9982,229.7932,229.881,23189.0
2023-12-14 11:25:00,235.49,235.62,235.41,235.58,41602.0,229.881,230.0079,229.8029,229.9689,41602.0
2023-12-14 11:30:00,235.59,235.75,235.57,235.57,48409.0,229.9787,230.1349,229.9591,229.9591,48409.0
2023-12-14 11:35:00,235.59,235.63,235.43,235.6,38641.0,229.9787,230.0177,229.8225,229.9884,38641.0
2023-12-14 11:40:00,235.59,235.86,235.59,235.86,67195.0,229.9787,230.2422,229.9787,230.2422,67195.0
2023-12-14 11:45:00,235.83,235.94,235.81,235.89,41942.0,230.2129,230.3203,230.1934,230.2715,41942.0
2023-12-14 11:50:00,235.91,235.95,235.86,235.91,26174.0,230.291,230.3301,230.2422,230.291,26174.0
2023-12-14 11:55:00,235.93,235.98,235.87,235.94,33508.0,230.3106,230.3594,230.252,230.3203,33508.0
2023-12-14 12:00:00,235.96,236.09,235.89,236.08,39681.0,230.3398,230.4668,230.2715,230.457,39681.0
2023-12-14 12:05:00,236.08,236.17,236.02,236.15,32946.0,230.457,230.5448,230.3984,230.5253,32946.0
2023-12-14 12:10:00,236.15,236.27,236.11,236.26,28535.0,230.5253,230.6425,230.4863,230.6327,28535.0
2023-12-14 12:15:00,236.26,236.29,236.08,236.16,27389.0,230.6327,230.662,230.457,230.5351,27389.0
2023-12-14 12:20:00,236.17,236.28,236.08,236.11,30798.0,230.5448,230.6522,230.457,230.4863,30798.0
2023-12-14 12:25:00,236.15,236.27,236.14,236.27,40722.0,230.5253,230.6425,230.5156,230.6425,40722.0
2023-12-14 12:30:00,236.28,236.33,236.21,236.32,18531.0,230.6522,230.701,230.5839,230.6913,18531.0
2023-12-14 12:35:00,236.34,236.35,236.18,236.19,33451.0,230.7108,230.7206,230.5546,230.5644,33451.0
2023-12-14 12:40:00,236.18,236.35,236.17,236.3,25143.0,230.5546,230.7206,230.5448,230.6718,25143.0
2023-12-14 12:45:00,236.31,236.34,236.24,236.29,19008.0,230.6815,230.7108,230.6132,230.662,19008.0
2023-12-14 12:50:00,236.29,236.3,236.03,236.03,140403.0,230.662,230.6718,230.4082,230.4082,140403.0
2023-12-14 12:55:00,236.04,236.05,235.57,235.59,66207.0,230.4179,230.4277,229.9591,229.9787,66207.0
2023-12-14 13:00:00,235.6,235.6,235.22,235.25,43200.0,229.9884,229.9884,229.6175,229.6468,43200.0
2023-12-14 13:05:00,235.25,235.36,235.21,235.28,28699.0,229.6468,229.7541,229.6077,229.676,28699.0
2023-12-14 13:10:00,235.3,235.4,235.25,235.31,32847.0,229.6956,229.7932,229.6468,229.7053,32847.0
2023-12-14 13:15:00,235.3,235.33,235.24,235.24,21429.0,229.6956,229.7249,229.637,229.637,21429.0
2023-12-14 13:20:00,235.26,235.36,235.18,235.22,26803.0,229.6565,229.7541,229.5784,229.6175,26803.0
2023-12-14 13:25:00,235.22,235.22,234.98,235.0,48149.0,229.6175,229.6175,229.3832,229.4027,48149.0
2023-12-14 13:30:00,234.99,235.11,234.96,235.1,47896.0,229.393,229.5101,229.3637,229.5003,47896.0
2023-12-14 13:35:00,235.08,235.08,235.01,235.06,14214.0,229.4808,229.4808,229.4125,229.4613,14214.0
2023-12-14 13:40:00,235.05,235.08,234.96,235.01,38312.0,229.4515,229.4808,229.3637,229.4125,38312.0
2023-12-14 13:45:00,235.0,235.03,234.76,234.8,37568.0,229.4027,229.432,229.1684,229.2075,37568.0
2023-12-14 13:50:00,234.78,234.8,234.19,234.31,102866.0,229.188,229.2075,228.612,228.7291,102866.0
2023-12-14 13:55:00,234.33,234.7,234.33,234.66,55015.0,228.7487,229.1099,228.7487,229.0708,55015.0
2023-12-14 14:00:00,234.66,234.9,234.64,234.77,48284.0,229.0708,229.3051,229.0513,229.1782,48284.0
2023-12-14 14:05:00,234.77,234.88,234.77,234.81,25406.0,229.1782,229.2856,229.1782,229.2172,25406.0
2023-12-14 14:10:00,234.79,235.01,234.7,234.94,33546.0,229.1977,229.4125,229.1099,229.3441,33546.0
2023-12-14 14:15:00,234.95,235.12,234.92,235.12,22221.0,229.3539,229.5199,229.3246,229.5199,22221.0
2023-12-14 14:20:00,235.13,235.21,235.09,235.2,34229.0,229.5296,229.6077,229.4906,229.598,34229.0
2023-12-14 14:25:00,235.2,235.23,235.09,235.19,44101.0,229.598,229.6272,229.4906,229.5882,44101.0
2023-12-14 14:30:00,235.22,235.26,235.1,235.22,34539.0,229.6175,229.6565,229.5003,229.6175,34539.0
2023-12-14 14:35:00,235.23,235.3,235.13,235.14,35396.0,229.6272,229.6956,229.5296,229.5394,35396.0
2023-12-14 14:40:00,235.14,235.27,235.09,235.25,41286.0,229.5394,229.6663,229.4906,229.6468,41286.0
2023-12-14 14:45:00,235.26,235.36,235.22,235.35,50204.0,229.6565,229.7541,229.6175,229.7444,50204.0
2023-12-14 14:50:00,235.35,235.37,235.29,235.29,20506.0,229.7444,229.7639,229.6858,229.6858,20506.0
2023-12-14 14:55:00,235.29,235.45,235.29,235.45,51297.0,229.6858,229.842,229.6858,229.842,51297.0
2023-12-14 15:00:00,235.44,235.49,235.34,235.34,33174.0,229.8322,229.881,229.7346,229.7346,33174.0
2023-12-14 15:05:00,235.33,235.49,235.33,235.46,19297.0,229.7249,229.881,229.7249,229.8518,19297.0
2023-12-14 15:10:00,235.45,235.58,235.4,235.45,55062.0,229.842,229.9689,229.7932,229.842,55062.0
2023-12-14 15:15:00,235.45,235.55,235.37,235.54,23809.0,229.842,229.9396,229.7639,229.9299,23809.0
2023-12-14 15:20:00,235.54,235.6,235.49,235.59,25189.0,229.9299,229.9884,229.881,229.9787,25189.0
2023-12-14 15:25:00,235.59,235.61,235.44,235.46,22364.0,229.9787,229.9982,229.8322,229.8518,22364.0
2023-12-14 15:30:00,235.47,235.56,235.46,235.47,34896.0,229.8615,229.9494,229.8518,229.8615,34896.0
2023-12-14 15:35:00,235.45,235.58,235.37,235.37,39414.0,229.842,229.9689,229.7639,229.7639,39414.0
2023-12-14 15:40:00,235.39,235.44,235.3,235.31,39235.0,229.7834,229.8322,229.6956,229.7053,39235.0
2023-12-14 15:45:00,235.32,235.51,235.24,235.3,56795.0,229.7151,229.9006,229.637,229.6956,56795.0
2023-12-14 15:50:00,235.32,235.52,235.32,235.36,31469.0,229.7151,229.9103,229.7151,229.7541,31469.0
2023-12-14 15:55:00,235.37,235.69,235.35,235.69,131044.0,229.7639,230.0763,229.7444,230.0763,131044.0
2023-12-15 09:30:00,235.13,235.49,234.79,235.26,147996.0,229.5296,229.881,229.1977,229.6565,147996.0
2023-12-15 09:35:00,235.21,235.25,235.06,235.18,31729.0,229.6077,229.6468,229.4613,229.5784,31729.0
2023-12-15 09:40:00,235.19,235.51,235.14,235.32,36821.0,229.5882,229.9006,229.5394,229.7151,36821.0
2023-12-15 09:45:00,235.36,235.43,235.06,235.18,24236.0,229.7541,229.8225,229.4613,229.5784,24236.0
2023-12-15 09:50:00,235.19,235.45,235.09,235.39,34125.0,229.5882,229.842,229.4906,229.7834,34125.0
2023-12-15 09:55:00,235.41,235.43,235.11,235.16,18973.0,229.8029,229.8225,229.5101,229.5589,18973.0
2023-12-15 10:00:00,235.18,235.4,235.18,235.26,38998.0,229.5784,229.7932,229.5784,229.6565,38998.0
2023-12-15 10:05:00,235.28,235.44,235.27,235.42,37082.0,229.676,229.8322,229.6663,229.8127,37082.0
2023-12-15 10:10:00,235.4,235.51,235.19,235.46,24064.0,229.7932,229.9006,229.5882,229.8518,24064.0
2023-12-15 10:15:00,235.45,235.57,235.31,235.38,88073.0,229.842,229.9591,229.7053,229.7737,88073.0
2023-12-15 10:20:00,235.38,235.56,235.35,235.4,183319.0,229.7737,229.9494,229.7444,229.7932,183319.0
2023-12-15 10:25:00,235.4,235.7,235.4,235.65,70377.0,229.7932,230.086,229.7932,230.0372,70377.0
2023-12-15 10:30:00,235.65,235.73,235.58,235.71,63600.0,230.0372,230.1153,229.9689,230.0958,63600.0
2023-12-15 10:35:00,235.67,235.73,235.61,235.64,44300.0,230.0568,230.1153,229.9982,230.0275,44300.0
2023-12-15 10:40:00,235.67,235.71,235.54,235.55,12475.0,230.0568,230.0958,229.9299,229.9396,12475.0
2023-12-15 10:45:00,235.55,235.62,235.5,235.62,37164.0,229.9396,230.0079,229.8908,230.0079,37164.0
2023-12-15 10:50:00,235.63,235.87,235.62,235.84,38345.0,230.0177,230.252,230.0079,230.2227,38345.0
2023-12-15 10:55:00,235.84,235.94,235.79,235.81,45337.0,230.2227,230.3203,230.1739,230.1934,45337.0
2023-12-15 11:00:00,235.82,235.9,235.82,235.84,15435.0,230.2032,230.2813,230.2032,230.2227,15435.0
2023-12-15 11:05:00,235.81,235.83,235.51,235.58,20847.0,230.1934,230.2129,229.9006,229.9689,20847.0
2023-12-15 11:10:00,235.58,235.69,235.47,235.65,19578.0,229.9689,230.0763,229.8615,230.0372,19578.0
2023-12-15 11:15:00,235.66,235.68,235.5,235.62,13610.0,230.047,230.0665,229.8908,230.0079,13610.0
2023-12-15 11:20:00,235.63,235.67,235.53,235.67,15223.0,230.0177,230.0568,229.9201,230.0568,15223.0
2023-12-15 11:25:00,235.65,235.75,235.63,235.71,24283.0,230.0372,230.1349,230.0177,230.0958,24283.0
2023-12-15 11:30:00,235.7,235.8,235.64,235.7,20599.0,230.086,230.1837,230.0275,230.086,20599.0
2023-12-15 11:35:00,235.67,235.78,235.58,235.59,27696.0,230.0568,230.1641,229.9689,229.9787,27696.0
2023-12-15 11:40:00,235.58,235.58,235.48,235.55,34349.0,229.9689,229.9689,229.8713,229.9396,34349.0
2023-12-15 11:45:00,235.52,235.56,235.44,235.47,35506.0,229.9103,229.9494,229.8322,229.8615,35506.0
2023-12-15 11:50:00,235.47,235.55,235.47,235.49,25991.0,229.8615,229.9396,229.8615,229.881,25991.0
2023-12-15 11:55:00,235.47,235.61,235.46,235.59,20926.0,229.8615,229.9982,229.8518,229.9787,20926.0
2023-12-15 12:00:00,235.6,235.64,235.42,235.46,18912.0,229.9884,230.0275,229.8127,229.8518,18912.0
2023-12-15 12:05:00,235.49,235.59,235.45,235.54,24512.0,229.881,229.9787,229.842,229.9299,24512.0
2023-12-15 12:10:00,235.55,235.65,235.53,235.56,21713.0,229.9396,230.0372,229.9201,229.9494,21713.0
2023-12-15 12:15:00,235.58,235.64,235.49,235.63,51115.0,229.9689,230.0275,229.881,230.0177,51115.0
2023-12-15 12:20:00,235.62,235.65,235.52,235.64,54574.0,230.0079,230.0372,229.9103,230.0275,54574.0
2023-12-15 12:25:00,235.66,235.74,235.63,235.67,12798.0,230.047,230.1251,230.0177,230.0568,12798.0
2023-12-15 12:30:00,235.69,235.7,235.55,235.62,22958.0,230.0763,230.086,229.9396,230.0079,22958.0
2023-12-15 12:35:00,235.6,235.61,235.41,235.48,31797.0,229.9884,229.9982,229.8029,229.8713,31797.0
2023-12-15 12:40:00,235.45,235.47,235.38,235.42,12058.0,229.842,229.8615,229.7737,229.8127,12058.0
2023-12-15 12:45:00,235.42,235.42,235.18,235.4,51620.0,229.8127,229.8127,229.5784,229.7932,51620.0
2023-12-15 12:50:00,235.41,235.43,235.25,235.26,17701.0,229.8029,229.8225,229.6468,229.6565,17701.0
2023-12-15 12:55:00,235.26,235.3,235.11,235.16,19675.0,229.6565,229.6956,229.5101,229.5589,19675.0
2023-12-15 13:00:00,235.13,235.23,235.1,235.17,23740.0,229.5296,229.6272,229.5003,229.5687,23740.0
2023-12-15 13:05:00,235.18,235.27,235.14,235.15,28791.0,229.5784,229.6663,229.5394,229.5491,28791.0
2023-12-15 13:10:00,235.17,235.2,235.08,235.2,20480.0,229.5687,229.598,229.4808,229.598,20480.0
2023-12-15 13:15:00,235.19,235.23,235.08,235.13,11739.0,229.5882,229.6272,229.4808,229.5296,11739.0
2023-12-15 13:20:00,235.14,235.29,235.12,235.26,9768.0,229.5394,229.6858,229.5199,229.6565,9768.0
2023-12-15 13:25:00,235.26,235.36,235.21,235.36,18355.0,229.6565,229.7541,229.6077,229.7541,18355.0
2023-12-15 13:30:00,235.34,235.42,235.28,235.34,19059.0,229.7346,229.8127,229.676,229.7346,19059.0
2023-12-15 13:35:00,235.31,235.34,235.02,235.09,23991.0,229.7053,229.7346,229.4222,229.4906,23991.0
2023-12-15 13:40:00,235.08,235.08,234.69,234.72,82604.0,229.4808,229.4808,229.1001,229.1294,82604.0
2023-12-15 13:45:00,234.73,234.91,234.63,234.91,41965.0,229.1391,229.3149,229.0415,229.3149,41965.0
2023-12-15 13:50:00,234.91,234.98,234.72,234.77,128592.0,229.3149,229.3832,229.1294,229.1782,128592.0
2023-12-15 13:55:00,234.78,234.85,234.64,234.76,159276.0,229.188,229.2563,229.0513,229.1684,159276.0
2023-12-15 14:00:00,234.75,234.84,234.66,234.8,40107.0,229.1587,229.2465,229.0708,229.2075,40107.0
2023-12-15 14:05:00,234.79,234.81,234.65,234.74,25867.0,229.1977,229.2172,229.0611,229.1489,25867.0
2023-12-15 14:10:00,234.74,234.88,234.66,234.85,22054.0,229.1489,229.2856,229.0708,229.2563,22054.0
2023-12-15 14:15:00,234.83,235.03,234.83,234.97,25828.0,229.2368,229.432,229.2368,229.3734,25828.0
2023-12-15 14:20:00,234.94,234.96,234.83,234.85,13617.0,229.3441,229.3637,229.2368,229.2563,13617.0
2023-12-15 14:25:00,234.82,234.88,234.69,234.7,26486.0,229.227,229.2856,229.1001,229.1099,26486.0
2023-12-15 14:30:00,234.76,234.96,234.75,234.94,21260.0,229.1684,229.3637,229.1587,229.3441,21260.0
2023-12-15 14:35:00,234.92,235.04,234.92,234.98,16856.0,229.3246,229.4418,229.3246,229.3832,16856.0
2023-12-15 14:40:00,235.01,235.1,234.93,235.05,20060.0,229.4125,229.5003,229.3344,229.4515,20060.0
2023-12-15 14:45:00,235.04,235.07,234.93,234.94,28521.0,229.4418,229.471,229.3344,229.3441,28521.0
2023-12-15 14:50:00,234.96,235.02,234.93,234.93,18716.0,229.3637,229.4222,229.3344,229.3344,18716.0
2023-12-15 14:55:00,234.94,234.96,234.77,234.95,45651.0,229.3441,229.3637,229.1782,229.3539,45651.0
2023-12-15 15:00:00,234.96,235.09,234.93,235.06,16738.0,229.3637,229.4906,229.3344,229.4613,16738.0
2023-12-15 15:05:00,235.0,235.03,234.87,234.91,35678.0,229.4027,229.432,229.2758,229.3149,35678.0
2023-12-15 15:10:00,234.91,235.03,234.9,234.98,15236.0,229.3149,229.432,229.3051,229.3832,15236.0
2023-12-15 15:15:00,234.95,235.08,234.95,235.06,21241.0,229.3539,229.4808,229.3539,229.4613,21241.0
2023-12-15 15:20:00,235.05,235.15,235.03,235.14,30860.0,229.4515,229.5491,229.432,229.5394,30860.0
2023-12-15 15:25:00,235.14,235.27,235.13,235.19,41698.0,229.5394,229.6663,229.5296,229.5882,41698.0
2023-12-15 15:30:00,235.2,235.27,235.08,235.12,273219.0,229.598,229.6663,229.4808,229.5199,273219.0
2023-12-15 15:35:00,235.12,235.12,234.97,235.05,42755.0,229.5199,229.5199,229.3734,229.4515,42755.0
2023-12-15 15:40:00,235.04,235.11,235.01,235.02,23727.0,229.4418,229.5101,229.4125,229.4222,23727.0
2023-12-15 15:45:00,235.03,235.14,234.99,235.13,50113.0,229.432,229.5394,229.393,229.5296,50113.0
2023-12-15 15:50:00,235.14,235.75,235.14,235.68,81948.0,229.5394,230.1349,229.5394,230.0665,81948.0
2023-12-15 15:55:00,235.7,235.76,235.18,235.24,210986.0,230.086,230.1446,229.5784,229.637,210986.0
2023-12-18 09:30:00,235.86,236.09,235.82,235.93,180845.0,230.2422,230.4668,230.2032,230.3106,180845.0
2023-12-18 09:35:00,235.93,236.19,235.9,236.09,86145.0,230.3106,230.5644,230.2813,230.4668,86145.0
2023-12-18 09:40:00,236.13,236.18,235.9,236.09,79496.0,230.5058,230.5546,230.2813,230.4668,79496.0
2023-12-18 09:45:00,236.1,236.21,236.08,236.15,43258.0,230.4765,230.5839,230.457,230.5253,43258.0
2023-12-18 09:50:00,236.13,236.2,236.04,236.08,40283.0,230.5058,230.5741,230.4179,230.457,40283.0
2023-12-18 09:55:00,236.09,236.2,235.98,236.17,23917.0,230.4668,230.5741,230.3594,230.5448,23917.0
2023-12-18 10:00:00,236.22,236.42,236.21,236.32,77791.0,230.5937,230.7889,230.5839,230.6913,77791.0
2023-12-18 10:05:00,236.3,236.4,236.29,236.34,28158.0,230.6718,230.7694,230.662,230.7108,28158.0
2023-12-18 10:10:00,236.35,236.42,236.12,236.19,66139.0,230.7206,230.7889,230.496,230.5644,66139.0
2023-12-18 10:15:00,236.2,236.33,236.11,236.3,27415.0,230.5741,230.701,230.4863,230.6718,27415.0
2023-12-18 10:20:00,236.3,236.32,236.12,236.31,146131.0,230.6718,230.6913,230.496,230.6815,146131.0
2023-12-18 10:25:00,236.33,236.34,236.2,236.28,35341.0,230.701,230.7108,230.5741,230.6522,35341.0
2023-12-18 10:30:00,236.31,236.31,236.2,236.28,21086.0,230.6815,230.6815,230.5741,230.6522,21086.0
2023-12-18 10:35:00,236.27,236.28,236.07,236.1,22803.0,230.6425,230.6522,230.4472,230.4765,22803.0
2023-12-18 10:40:00,236.07,236.18,236.06,236.13,37415.0,230.4472,230.5546,230.4375,230.5058,37415.0
2023-12-18 10:45:00,236.12,236.12,235.94,236.05,32822.0,230.496,230.496,230.3203,230.4277,32822.0
2023-12-18 10:50:00,236.04,236.05,235.88,235.89,35696.0,230.4179,230.4277,230.2618,230.2715,35696.0
2023-12-18 10:55:00,235.88,236.01,235.86,235.98,23055.0,230.2618,230.3887,230.2422,230.3594,23055.0
2023-12-18 11:00:00,235.97,235.99,235.89,235.91,35609.0,230.3496,230.3691,230.2715,230.291,35609.0
2023-12-18 11:05:00,235.91,236.02,235.89,236.01,53986.0,230.291,230.3984,230.2715,230.3887,53986.0
2023-12-18 11:10:00,236.02,236.2,236.01,236.17,30779.0,230.3984,230.5741,230.3887,230.5448,30779.0
2023-12-18 11:15:00,236.17,236.38,236.17,236.36,32460.0,230.5448,230.7498,230.5448,230.7303,32460.0
2023-12-18 11:20:00,236.38,236.38,236.23,236.27,16961.0,230.7498,230.7498,230.6034,230.6425,16961.0
2023-12-18 11:25:00,236.26,236.37,236.26,236.33,34367.0,230.6327,230.7401,230.6327,230.701,34367.0
2023-12-18 11:30:00,236.33,236.4,236.32,236.34,34122.0,230.701,230.7694,230.6913,230.7108,34122.0
2023-12-18 11:35:00,236.37,236.37,236.27,236.33,23821.0,230.7401,230.7401,230.6425,230.701,23821.0
2023-12-18 11:40:00,236.3,236.37,236.29,236.37,29289.0,230.6718,230.7401,230.662,230.7401,29289.0
2023-12-18 11:45:00,236.36,236.4,236.31,236.33,72488.0,230.7303,230.7694,230.6815,230.701,72488.0
2023-12-18 11:50:00,236.33,236.4,236.27,236.32,17083.0,230.701,230.7694,230.6425,230.6913,17083.0
2023-12-18 11:55:00,236.31,236.36,236.28,236.32,17409.0,230.6815,230.7303,230.6522,230.6913,17409.0
2023-12-18 12:00:00,236.32,236.46,236.31,236.4,56791.0,230.6913,230.8279,230.6815,230.7694,56791.0
2023-12-18 12:05:00,236.41,236.49,236.4,236.49,65021.0,230.7791,230.8572,230.7694,230.8572,65021.0
2023-12-18 12:10:00,236.49,236.59,236.49,236.57,82887.0,230.8572,230.9548,230.8572,230.9353,82887.0
2023-12-18 12:15:00,236.57,236.71,236.57,236.71,47228.0,230.9353,231.072,230.9353,231.072,47228.0
2023-12-18 12:20:00,236.69,236.7,236.58,236.58,23994.0,231.0525,231.0622,230.9451,230.9451,23994.0
2023-12-18 12:25:00,236.58,236.62,236.55,236.61,29554.0,230.9451,230.9841,230.9158,230.9744,29554.0
2023-12-18 12:30:00,236.62,236.64,236.57,236.6,17301.0,230.9841,231.0037,230.9353,230.9646,17301.0
2023-12-18 12:35:00,236.6,236.61,236.53,236.56,29385.0,230.9646,230.9744,230.8963,230.9256,29385.0
2023-12-18 12:40:00,236.55,236.57,236.5,236.56,15705.0,230.9158,230.9353,230.867,230.9256,15705.0
2023-12-18 12:45:00,236.55,236.56,236.51,236.53,13378.0,230.9158,230.9256,230.8767,230.8963,13378.0
2023-12-18 12:50:00,236.52,236.52,236.46,236.5,29222.0,230.8865,230.8865,230.8279,230.867,29222.0
2023-12-18 12:55:00,236.48,236.59,236.47,236.58,22147.0,230.8475,230.9548,230.8377,230.9451,22147.0
2023-12-18 13:00:00,236.58,236.6,236.41,236.41,52402.0,230.9451,230.9646,230.7791,230.7791,52402.0
2023-12-18 13:05:00,236.41,236.52,236.4,236.49,66085.0,230.7791,230.8865,230.7694,230.8572,66085.0
2023-12-18 13:10:00,236.49,236.52,236.48,236.49,13563.0,230.8572,230.8865,230.8475,230.8572,13563.0
2023-12-18 13:15:00,236.49,236.55,236.44,236.54,18071.0,230.8572,230.9158,230.8084,230.906,18071.0
2023-12-18 13:20:00,236.54,236.58,236.52,236.53,19065.0,230.906,230.9451,230.8865,230.8963,19065.0
2023-12-18 13:25:00,236.51,236.6,236.51,236.58,13335.0,230.8767,230.9646,230.8767,230.9451,13335.0
2023-12-18 13:30:00,236.58,236.63,236.56,236.56,12948.0,230.9451,230.9939,230.9256,230.9256,12948.0
2023-12-18 13:35:00,236.56,236.59,236.51,236.52,15776.0,230.9256,230.9548,230.8767,230.8865,15776.0
2023-12-18 13:40:00,236.52,236.56,236.49,236.53,55430.0,230.8865,230.9256,230.8572,230.8963,55430.0
2023-12-18 13:45:00,236.52,236.56,236.51,236.56,19772.0,230.8865,230.9256,230.8767,230.9256,19772.0
2023-12-18 13:50:00,236.57,236.61,236.57,236.6,18035.0,230.9353,230.9744,230.9353,230.9646,18035.0
2023-12-18 13:55:00,236.6,236.6,236.54,236.6,19451.0,230.9646,230.9646,230.906,230.9646,19451.0
2023-12-18 14:00:00,236.6,236.63,236.58,236.63,16445.0,230.9646,230.9939,230.9451,230.9939,16445.0
2023-12-18 14:05:00,236.62,236.65,236.51,236.56,35447.0,230.9841,231.0134,230.8767,230.9256,35447.0
2023-12-18 14:10:00,236.56,236.64,236.54,236.58,20493.0,230.9256,231.0037,230.906,230.9451,20493.0
2023-12-18 14:15:00,236.59,236.61,236.53,236.55,39667.0,230.9548,230.9744,230.8963,230.9158,39667.0
2023-12-18 14:20:00,236.56,236.82,236.55,236.76,43999.0,230.9256,231.1794,230.9158,231.1208,43999.0
2023-12-18 14:25:00,236.76,236.76,236.51,236.56,70194.0,231.1208,231.1208,230.8767,230.9256,70194.0
2023-12-18 14:30:00,236.58,236.58,236.43,236.45,83659.0,230.9451,230.9451,230.7987,230.8182,83659.0
2023-12-18 14:35:00,236.46,236.55,236.45,236.54,16897.0,230.8279,230.9158,230.8182,230.906,16897.0
2023-12-18 14:40:00,236.54,236.67,236.53,236.66,36399.0,230.906,231.0329,230.8963,231.0232,36399.0
2023-12-18 14:45:00,236.65,236.68,236.59,236.65,17124.0,231.0134,231.0427,230.9548,231.0134,17124.0
2023-12-18 14:50:00,236.65,236.75,236.63,236.75,44770.0,231.0134,231.111,230.9939,231.111,44770.0
2023-12-18 14:55:00,236.75,236.75,236.63,236.64,22284.0,231.111,231.111,230.9939,231.0037,22284.0
2023-12-18 15:00:00,236.64,236.68,236.54,236.65,33402.0,231.0037,231.0427,230.906,231.0134,33402.0
2023-12-18 15:05:00,236.66,236.7,236.56,236.58,26808.0,231.0232,231.0622,230.9256,230.9451,26808.0
2023-12-18 15:10:00,236.58,236.66,236.56,236.64,12064.0,230.9451,231.0232,230.9256,231.0037,12064.0
2023-12-18 15:15:00,236.65,236.73,236.65,236.65,24975.0,231.0134,231.0915,231.0134,231.0134,24975.0
2023-12-18 15:20:00,236.65,236.78,236.65,236.73,26900.0,231.0134,231.1403,231.0134,231.0915,26900.0
2023-12-18 15:25:00,236.71,236.75,236.7,236.72,27601.0,231.072,231.111,231.0622,231.0817,27601.0
2023-12-18 15:30:00,236.71,236.71,236.63,236.67,35347.0,231.072,231.072,230.9939,231.0329,35347.0
2023-12-18 15:35:00,236.67,236.67,236.51,236.56,29897.0,231.0329,231.0329,230.8767,230.9256,29897.0
2023-12-18 15:40:00,236.55,236.61,236.49,236.53,52552.0,230.9158,230.9744,230.8572,230.8963,52552.0
2023-12-18 15:45:00,236.53,236.62,236.5,236.61,37408.0,230.8963,230.9841,230.867,230.9744,37408.0
2023-12-18 15:50:00,236.58,236.62,236.5,236.58,49907.0,230.9451,230.9841,230.867,230.9451,49907.0
2023-12-18 15:55:00,236.55,236.57,236.35,236.36,69095.0,230.9158,230.9353,230.7206,230.7303,69095.0
2023-12-19 09:30:00,236.72,237.08,236.72,237.06,115462.0,231.0817,231.4332,231.0817,231.4136,115462.0
2023-12-19 09:35:00,237.06,237.14,237.0,237.13,50916.0,231.4136,231.4917,231.3551,231.482,50916.0
2023-12-19 09:40:00,237.09,237.3,237.04,237.28,40340.0,231.4429,231.6479,231.3941,231.6284,40340.0
2023-12-19 09:45:00,237.25,237.34,237.18,237.28,42783.0,231.5991,231.687,231.5308,231.6284,42783.0
2023-12-19 09:50:00,237.31,237.43,237.29,237.43,164421.0,231.6577,231.7748,231.6382,231.7748,164421.0
2023-12-19 09:55:00,237.42,237.5,237.38,237.43,21760.0,231.7651,231.8432,231.726,231.7748,21760.0
2023-12-19 10:00:00,237.45,237.45,237.17,237.33,54504.0,231.7944,231.7944,231.521,231.6772,54504.0
2023-12-19 10:05:00,237.34,237.42,237.28,237.36,34960.0,231.687,231.7651,231.6284,231.7065,34960.0
2023-12-19 10:10:00,237.37,237.51,237.36,237.49,40065.0,231.7163,231.8529,231.7065,231.8334,40065.0
2023-12-19 10:15:00,237.48,237.56,237.43,237.52,19056.0,231.8236,231.9017,231.7748,231.8627,19056.0
2023-12-19 10:20:00,237.5,237.6,237.46,237.58,23746.0,231.8432,231.9408,231.8041,231.9213,23746.0
2023-12-19 10:25:00,237.55,237.64,237.54,237.55,87060.0,231.892,231.9798,231.8822,231.892,87060.0
2023-12-19 10:30:00,237.56,237.66,237.51,237.63,26681.0,231.9017,231.9994,231.8529,231.9701,26681.0
2023-12-19 10:35:00,237.62,237.68,237.5,237.57,28219.0,231.9603,232.0189,231.8432,231.9115,28219.0
2023-12-19 10:40:00,237.56,237.63,237.45,237.54,22341.0,231.9017,231.9701,231.7944,231.8822,22341.0
2023-12-19 10:45:00,237.54,237.61,237.44,237.6,24425.0,231.8822,231.9505,231.7846,231.9408,24425.0
2023-12-19 10:50:00,237.61,237.63,237.55,237.62,21422.0,231.9505,231.9701,231.892,231.9603,21422.0
2023-12-19 10:55:00,237.62,237.69,237.62,237.66,20333.0,231.9603,232.0286,231.9603,231.9994,20333.0
2023-12-19 11:00:00,237.68,237.73,237.57,237.72,36902.0,232.0189,232.0677,231.9115,232.0579,36902.0
2023-12-19 11:05:00,237.74,237.83,237.69,237.81,18155.0,232.0775,232.1653,232.0286,232.1458,18155.0
2023-12-19 11:10:00,237.81,237.88,237.79,237.83,22027.0,232.1458,232.2141,232.1263,232.1653,22027.0
2023-12-19 11:15:00,237.84,237.87,237.79,237.82,30477.0,232.1751,232.2044,232.1263,232.1555,30477.0
2023-12-19 11:20:00,237.81,237.84,237.72,237.75,23979.0,232.1458,232.1751,232.0579,232.0872,23979.0
2023-12-19 11:25:00,237.75,237.82,237.68,237.76,18384.0,232.0872,232.1555,232.0189,232.097,18384.0
2023-12-19 11:30:00,237.76,237.78,237.63,237.66,19838.0,232.097,232.1165,231.9701,231.9994,19838.0
2023-12-19 11:35:00,237.68,237.76,237.64,237.76,22342.0,232.0189,232.097,231.9798,232.097,22342.0
2023-12-19 11:40:00,237.77,237.83,237.77,237.82,13684.0,232.1067,232.1653,232.1067,232.1555,13684.0
2023-12-19 11:45:00,237.84,237.84,237.71,237.71,18505.0,232.1751,232.1751,232.0482,232.0482,18505.0
2023-12-19 11:50:00,237.73,237.73,237.6,237.71,33547.0,232.0677,232.0677,231.9408,232.0482,33547.0
2023-12-19 11:55:00,237.65,237.65,237.53,237.54,8674.0,231.9896,231.9896,231.8725,231.8822,8674.0
2023-12-19 12:00:00,237.52,237.57,237.45,237.54,23317.0,231.8627,231.9115,231.7944,231.8822,23317.0
2023-12-19 12:05:00,237.54,237.6,237.48,237.51,32980.0,231.8822,231.9408,231.8236,231.8529,32980.0
2023-12-19 12:10:00,237.51,237.52,237.4,237.45,18012.0,231.8529,231.8627,231.7456,231.7944,18012.0
2023-12-19 12:15:00,237.44,237.49,237.41,237.49,33995.0,231.7846,231.8334,231.7553,231.8334,33995.0
2023-12-19 12:20:00,237.5,237.52,237.42,237.52,49827.0,231.8432,231.8627,231.7651,231.8627,49827.0
2023-12-19 12:25:00,237.51,237.56,237.5,237.54,16120.0,231.8529,231.9017,231.8432,231.8822,16120.0
2023-12-19 12:30:00,237.54,237.64,237.53,237.64,19822.0,231.8822,231.9798,231.8725,231.9798,19822.0
2023-12-19 12:35:00,237.64,237.66,237.58,237.6,15439.0,231.9798,231.9994,231.9213,231.9408,15439.0
2023-12-19 12:40:00,237.61,237.63,237.56,237.62,26950.0,231.9505,231.9701,231.9017,231.9603,26950.0
2023-12-19 12:45:00,237.63,237.68,237.61,237.62,13779.0,231.9701,232.0189,231.9505,231.9603,13779.0
2023-12-19 12:50:00,237.64,237.73,237.63,237.71,16077.0,231.9798,232.0677,231.9701,232.0482,16077.0
2023-12-19 12:55:00,237.7,237.73,237.65,237.67,17479.0,232.0384,232.0677,231.9896,232.0091,17479.0
2023-12-19 13:00:00,237.69,237.71,237.59,237.68,26248.0,232.0286,232.0482,231.931,232.0189,26248.0
2023-12-19 13:05:00,237.68,237.69,237.48,237.49,51032.0,232.0189,232.0286,231.8236,231.8334,51032.0
2023-12-19 13:10:00,237.49,237.6,237.44,237.58,13434.0,231.8334,231.9408,231.7846,231.9213,13434.0
2023-12-19 13:15:00,237.58,237.59,237.47,237.52,68796.0,231.9213,231.931,231.8139,231.8627,68796.0
2023-12-19 13:20:00,237.52,237.58,237.5,237.55,65072.0,231.8627,231.9213,231.8432,231.892,65072.0
2023-12-19 13:25:00,237.55,237.61,237.53,237.61,21300.0,231.892,231.9505,231.8725,231.9505,21300.0
2023-12-19 13:30:00,237.63,237.68,237.58,237.64,15542.0,231.9701,232.0189,231.9213,231.9798,15542.0
2023-12-19 13:35:00,237.66,237.71,237.55,237.7,138361.0,231.9994,232.0482,231.892,232.0384,138361.0
2023-12-19 13:40:00,237.69,237.76,237.69,237.73,21499.0,232.0286,232.097,232.0286,232.0677,21499.0
2023-12-19 13:45:00,237.75,237.82,237.73,237.78,48879.0,232.0872,232.1555,232.0677,232.1165,48879.0
2023-12-19 13:50:00,237.79,237.79,237.7,237.72,18007.0,232.1263,232.1263,232.0384,232.0579,18007.0
2023-12-19 13:55:00,237.73,237.75,237.65,237.73,23109.0,232.0677,232.0872,231.9896,232.0677,23109.0
2023-12-19 14:00:00,237.73,237.78,237.72,237.75,15656.0,232.0677,232.1165,232.0579,232.0872,15656.0
2023-12-19 14:05:00,237.77,237.78,237.73,237.77,17835.0,232.1067,232.1165,232.0677,232.1067,17835.0
2023-12-19 14:10:00,237.78,237.82,237.72,237.75,200386.0,232.1165,232.1555,232.0579,232.0872,200386.0
2023-12-19 14:15:00,237.72,237.82,237.71,237.81,30963.0,232.0579,232.1555,232.0482,232.1458,30963.0
2023-12-19 14:20:00,237.8,237.8,237.7,237.75,15061.0,232.136,232.136,232.0384,232.0872,15061.0
2023-12-19 14:25:00,237.74,237.82,237.72,237.81,14489.0,232.0775,232.1555,232.0579,232.1458,14489.0
2023-12-19 14:30:00,237.82,237.85,237.74,237.85,13806.0,232.1555,232.1848,232.0775,232.1848,13806.0
2023-12-19 14:35:00,237.83,237.85,237.79,237.83,20823.0,232.1653,232.1848,232.1263,232.1653,20823.0
2023-12-19 14:40:00,237.82,237.82,237.71,237.72,46660.0,232.1555,232.1555,232.0482,232.0579,46660.0
2023-12-19 14:45:00,237.73,237.73,237.68,237.69,11333.0,232.0677,232.0677,232.0189,232.0286,11333.0
2023-12-19 14:50:00,237.68,237.74,237.64,237.72,15565.0,232.0189,232.0775,231.9798,232.0579,15565.0
2023-12-19 14:55:00,237.72,237.75,237.69,237.74,17416.0,232.0579,232.0872,232.0286,232.0775,17416.0
2023-12-19 15:00:00,237.76,237.82,237.7,237.72,30219.0,232.097,232.1555,232.0384,232.0579,30219.0
2023-12-19 15:05:00,237.71,237.73,237.59,237.66,46960.0,232.0482,232.0677,231.931,231.9994,46960.0
2023-12-19 15:10:00,237.67,237.77,237.64,237.75,124399.0,232.0091,232.1067,231.9798,232.0872,124399.0
2023-12-19 15:15:00,237.76,237.8,237.73,237.78,25002.0,232.097,232.136,232.0677,232.1165,25002.0
2023-12-19 15:20:00,237.77,237.82,237.74,237.74,150755.0,232.1067,232.1555,232.0775,232.0775,150755.0
2023-12-19 15:25:00,237.74,237.8,237.67,237.8,49300.0,232.0775,232.136,232.0091,232.136,49300.0
2023-12-19 15:30:00,237.79,237.82,237.73,237.8,25127.0,232.1263,232.1555,232.0677,232.136,25127.0
2023-12-19 15:35:00,237.8,237.82,237.76,237.8,18813.0,232.136,232.1555,232.097,232.136,18813.0
2023-12-19 15:40:00,237.8,237.96,237.8,237.87,34000.0,232.136,232.2922,232.136,232.2044,34000.0
2023-12-19 15:45:00,237.86,237.86,237.72,237.75,35236.0,232.1946,232.1946,232.0579,232.0872,35236.0
2023-12-19 15:50:00,237.76,237.91,237.75,237.83,43367.0,232.097,232.2434,232.0872,232.1653,43367.0
2023-12-19 15:55:00,237.82,238.1,237.82,238.06,86065.0,232.1555,232.4289,232.1555,232.3898,86065.0
2023-12-20 09:30:00,237.74,237.75,237.49,237.66,158170.0,232.0775,232.0872,231.8334,231.9994,158170.0
2023-12-20 09:35:00,237.64,237.88,237.64,237.87,65590.0,231.9798,232.2141,231.9798,232.2044,65590.0
2023-12-20 09:40:00,237.86,237.93,237.78,237.93,34490.0,232.1946,232.2629,232.1165,232.2629,34490.0
2023-12-20 09:45:00,237.92,237.93,237.83,237.87,30415.0,232.2532,232.2629,232.1653,232.2044,30415.0
2023-12-20 09:50:00,237.87,237.91,237.83,237.83,31264.0,232.2044,232.2434,232.1653,232.1653,31264.0
2023-12-20 09:55:00,237.84,237.9,237.81,237.89,26504.0,232.1751,232.2336,232.1458,232.2239,26504.0
2023-12-20 10:00:00,237.89,238.11,237.85,238.11,56343.0,232.2239,232.4386,232.1848,232.4386,56343.0
2023-12-20 10:05:00,238.1,238.27,238.1,238.27,45568.0,232.4289,232.5948,232.4289,232.5948,45568.0
2023-12-20 10:10:00,238.27,238.28,238.17,238.25,43276.0,232.5948,232.6046,232.4972,232.5753,43276.0
2023-12-20 10:15:00,238.24,238.32,238.17,238.19,47688.0,232.5655,232.6436,232.4972,232.5167,47688.0
2023-12-20 10:20:00,238.2,238.3,238.19,238.25,20744.0,232.5265,232.6241,232.5167,232.5753,20744.0
2023-12-20 10:25:00,238.25,238.3,238.22,238.29,23016.0,232.5753,232.6241,232.546,232.6144,23016.0
2023-12-20 10:30:00,238.29,238.52,238.28,238.48,34244.0,232.6144,232.8389,232.6046,232.7998,34244.0
2023-12-20 10:35:00,238.47,238.54,238.43,238.44,36214.0,232.7901,232.8584,232.751,232.7608,36214.0
2023-12-20 10:40:00,238.45,238.5,238.32,238.49,42022.0,232.7705,232.8193,232.6436,232.8096,42022.0
2023-12-20 10:45:00,238.48,238.55,238.4,238.48,33803.0,232.7998,232.8682,232.7217,232.7998,33803.0
2023-12-20 10:50:00,238.46,238.49,238.33,238.34,28523.0,232.7803,232.8096,232.6534,232.6632,28523.0
2023-12-20 10:55:00,238.34,238.44,238.34,238.41,18673.0,232.6632,232.7608,232.6632,232.7315,18673.0
2023-12-20 11:00:00,238.41,238.46,238.34,238.41,25696.0,232.7315,232.7803,232.6632,232.7315,25696.0
2023-12-20 11:05:00,238.42,238.44,238.27,238.29,34151.0,232.7413,232.7608,232.5948,232.6144,34151.0
2023-12-20 11:10:00,238.3,238.4,238.28,238.3,30465.0,232.6241,232.7217,232.6046,232.6241,30465.0
2023-12-20 11:15:00,238.29,238.42,238.26,238.42,30697.0,232.6144,232.7413,232.5851,232.7413,30697.0
2023-12-20 11:20:00,238.42,238.47,238.38,238.43,22360.0,232.7413,232.7901,232.7022,232.751,22360.0
2023-12-20 11:25:00,238.44,238.44,238.3,238.4,17836.0,232.7608,232.7608,232.6241,232.7217,17836.0
2023-12-20 11:30:00,238.4,238.41,238.23,238.3,39707.0,232.7217,232.7315,232.5558,232.6241,39707.0
2023-12-20 11:35:00,238.3,238.36,238.26,238.31,17823.0,232.6241,232.6827,232.5851,232.6339,17823.0
2023-12-20 11:40:00,238.32,238.33,238.25,238.29,21284.0,232.6436,232.6534,232.5753,232.6144,21284.0
2023-12-20 11:45:00,238.29,238.39,238.26,238.32,31219.0,232.6144,232.712,232.5851,232.6436,31219.0
2023-12-20 11:50:00,238.31,238.39,238.29,238.36,20268.0,232.6339,232.712,232.6144,232.6827,20268.0
2023-12-20 11:55:00,238.35,238.38,238.3,238.31,18414.0,232.6729,232.7022,232.6241,232.6339,18414.0
2023-12-20 12:00:00,238.31,238.43,238.31,238.39,26732.0,232.6339,232.751,232.6339,232.712,26732.0
2023-12-20 12:05:00,238.4,238.42,238.37,238.38,11182.0,232.7217,232.7413,232.6924,232.7022,11182.0
2023-12-20 12:10:00,238.37,238.47,238.37,238.43,16173.0,232.6924,232.7901,232.6924,232.751,16173.0
2023-12-20 12:15:00,238.44,238.48,238.4,238.45,19010.0,232.7608,232.7998,232.7217,232.7705,19010.0
2023-12-20 12:20:00,238.45,238.51,238.41,238.49,21351.0,232.7705,232.8291,232.7315,232.8096,21351.0
2023-12-20 12:25:00,238.49,238.53,238.46,238.47,15581.0,232.8096,232.8486,232.7803,232.7901,15581.0
2023-12-20 12:30:00,238.47,238.5,238.29,238.38,32244.0,232.7901,232.8193,232.6144,232.7022,32244.0
2023-12-20 12:35:00,238.38,238.42,238.33,238.41,28307.0,232.7022,232.7413,232.6534,232.7315,28307.0
2023-12-20 12:40:00,238.41,238.59,238.4,238.55,30062.0,232.7315,232.9072,232.7217,232.8682,30062.0
2023-12-20 12:45:00,238.54,238.57,238.5,238.56,113340.0,232.8584,232.8877,232.8193,232.8779,113340.0
2023-12-20 12:50:00,238.56,238.59,238.54,238.58,94501.0,232.8779,232.9072,232.8584,232.8974,94501.0
2023-12-20 12:55:00,238.58,238.69,238.57,238.63,100653.0,232.8974,233.0048,232.8877,232.9463,100653.0
2023-12-20 13:00:00,238.63,238.64,238.49,238.63,44052.0,232.9463,232.956,232.8096,232.9463,44052.0
2023-12-20 13:05:00,238.62,238.64,238.54,238.55,64578.0,232.9365,232.956,232.8584,232.8682,64578.0
2023-12-20 13:10:00,238.57,238.63,238.53,238.54,308697.0,232.8877,232.9463,232.8486,232.8584,308697.0
2023-12-20 13:15:00,238.53,238.61,238.49,238.56,34592.0,232.8486,232.9267,232.8096,232.8779,34592.0
2023-12-20 13:20:00,238.56,238.58,238.51,238.52,30109.0,232.8779,232.8974,232.8291,232.8389,30109.0
2023-12-20 13:25:00,238.52,238.53,238.48,238.51,28927.0,232.8389,232.8486,232.7998,232.8291,28927.0
2023-12-20 13:30:00,238.51,238.6,238.51,238.58,23185.0,232.8291,232.917,232.8291,232.8974,23185.0
2023-12-20 13:35:00,238.59,238.59,238.46,238.48,32415.0,232.9072,232.9072,232.7803,232.7998,32415.0
2023-12-20 13:40:00,238.47,238.51,238.36,238.42,51358.0,232.7901,232.8291,232.6827,232.7413,51358.0
2023-12-20 13:45:00,238.41,238.46,238.37,238.42,18157.0,232.7315,232.7803,232.6924,232.7413,18157.0
2023-12-20 13:50:00,238.42,238.44,238.37,238.38,31325.0,232.7413,232.7608,232.6924,232.7022,31325.0
2023-12-20 13:55:00,238.37,238.37,238.23,238.28,32005.0,232.6924,232.6924,232.5558,232.6046,32005.0
2023-12-20 14:00:00,238.26,238.29,238.05,238.06,33835.0,232.5851,232.6144,232.3801,232.3898,33835.0
2023-12-20 14:05:00,238.06,238.16,238.06,238.11,31987.0,232.3898,232.4874,232.3898,232.4386,31987.0
2023-12-20 14:10:00,238.11,238.25,238.11,238.24,24705.0,232.4386,232.5753,232.4386,232.5655,24705.0
2023-12-20 14:15:00,238.24,238.25,238.17,238.18,14518.0,232.5655,232.5753,232.4972,232.507,14518.0
2023-12-20 14:20:00,238.18,238.19,238.1,238.13,28543.0,232.507,232.5167,232.4289,232.4582,28543.0
2023-12-20 14:25:00,238.12,238.16,238.01,238.04,32240.0,232.4484,232.4874,232.341,232.3703,32240.0
2023-12-20 14:30:00,238.04,238.04,237.81,237.85,48757.0,232.3703,232.3703,232.1458,232.1848,48757.0
2023-12-20 14:35:00,237.84,237.9,237.36,237.43,59464.0,232.1751,232.2336,231.7065,231.7748,59464.0
2023-12-20 14:40:00,237.37,237.6,237.27,237.27,35302.0,231.7163,231.9408,231.6186,231.6186,35302.0
2023-12-20 14:45:00,237.27,237.37,236.88,236.95,49673.0,231.6186,231.7163,231.2379,231.3063,49673.0
2023-12-20 14:50:00,236.96,237.02,235.72,236.46,137513.0,231.316,231.3746,230.1056,230.8279,137513.0
2023-12-20 14:55:00,236.47,236.55,235.87,235.88,34020.0,230.8377,230.9158,230.252,230.2618,34020.0
2023-12-20 15:00:00,235.86,236.02,235.42,235.46,65003.0,230.2422,230.3984,229.8127,229.8518,65003.0
2023-12-20 15:05:00,235.45,235.6,235.06,235.41,74464.0,229.842,229.9884,229.4613,229.8029,74464.0
2023-12-20 15:10:00,235.44,235.86,235.43,235.49,78431.0,229.8322,230.2422,229.8225,229.881,78431.0
2023-12-20 15:15:00,235.51,236.21,235.51,236.06,93329.0,229.9006,230.5839,229.9006,230.4375,93329.0
2023-12-20 15:20:00,236.05,236.12,235.61,235.61,48737.0,230.4277,230.496,229.9982,229.9982,48737.0
2023-12-20 15:25:00,235.59,235.72,235.16,235.18,59861.0,229.9787,230.1056,229.5589,229.5784,59861.0
2023-12-20 15:30:00,235.18,235.52,235.04,235.24,62247.0,229.5784,229.9103,229.4418,229.637,62247.0
2023-12-20 15:35:00,235.26,235.26,235.02,235.06,84648.0,229.6565,229.6565,229.4222,229.4613,84648.0
2023-12-20 15:40:00,235.05,235.44,235.05,235.42,55095.0,229.4515,229.8322,229.4515,229.8127,55095.0
2023-12-20 15:45:00,235.43,235.46,235.21,235.46,100861.0,229.8225,229.8518,229.6077,229.8518,100861.0
2023-12-20 15:50:00,235.46,235.63,234.97,235.19,154344.0,229.8518,230.0177,229.3734,229.5882,154344.0
2023-12-20 15:55:00,235.18,235.18,234.44,234.51,190390.0,229.5784,229.5784,228.8561,228.9244,190390.0
2023-12-21 09:30:00,235.08,235.65,235.08,235.57,140431.0,230.4545,231.0133,230.4545,230.9348,140431.0
2023-12-21 09:35:00,235.59,235.71,235.27,235.67,59954.0,230.9544,231.0721,230.6407,231.0329,59954.0
2023-12-21 09:40:00,235.7,235.71,235.29,235.55,39411.0,231.0623,231.0721,230.6603,230.9152,39411.0
2023-12-21 09:45:00,235.55,235.64,235.42,235.57,71501.0,230.9152,231.0034,230.7878,230.9348,71501.0
2023-12-21 09:50:00,235.56,235.71,235.48,235.5,68052.0,230.925,231.0721,230.8466,230.8662,68052.0
2023-12-21 09:55:00,235.48,235.55,235.26,235.32,44453.0,230.8466,230.9152,230.6309,230.6897,44453.0
2023-12-21 10:00:00,235.33,235.49,235.18,235.19,59003.0,230.6995,230.8564,230.5525,230.5623,59003.0
2023-12-21 10:05:00,235.19,235.19,234.85,234.9,59864.0,230.5623,230.5623,230.229,230.278,59864.0
2023-12-21 10:10:00,234.89,235.42,234.86,235.34,29727.0,230.2682,230.7878,230.2388,230.7094,29727.0
2023-12-21 10:15:00,235.34,235.54,235.15,235.46,29176.0,230.7094,230.9054,230.5231,230.827,29176.0
2023-12-21 10:20:00,235.47,235.85,235.43,235.78,30031.0,230.8368,231.2093,230.7976,231.1407,30031.0
2023-12-21 10:25:00,235.8,235.81,235.08,235.15,31944.0,231.1603,231.1701,230.4545,230.5231,31944.0
2023-12-21 10:30:00,235.22,235.44,235.17,235.42,21539.0,230.5917,230.8074,230.5427,230.7878,21539.0
2023-12-21 10:35:00,235.45,235.5,235.23,235.23,24759.0,230.8172,230.8662,230.6015,230.6015,24759.0
2023-12-21 10:40:00,235.24,235.46,235.13,235.37,32060.0,230.6113,230.827,230.5035,230.7388,32060.0
2023-12-21 10:45:00,235.39,235.5,235.28,235.32,17807.0,230.7584,230.8662,230.6505,230.6897,17807.0
2023-12-21 10:50:00,235.3,235.3,235.03,235.11,20799.0,230.6701,230.6701,230.4055,230.4839,20799.0
2023-12-21 10:55:00,235.1,235.19,235.03,235.14,23949.0,230.4741,230.5623,230.4055,230.5133,23949.0
2023-12-21 11:00:00,235.27,235.39,235.09,235.29,16745.0,230.6407,230.7584,230.4643,230.6603,16745.0
2023-12-21 11:05:00,235.28,235.32,234.99,235.07,23605.0,230.6505,230.6897,230.3662,230.4447,23605.0
2023-12-21 11:10:00,235.12,235.21,234.99,235.18,23764.0,230.4937,230.5819,230.3662,230.5525,23764.0
2023-12-21 11:15:00,235.18,235.23,234.95,235.09,18469.0,230.5525,230.6015,230.327,230.4643,18469.0
2023-12-21 11:20:00,235.1,235.27,235.03,235.21,15794.0,230.4741,230.6407,230.4055,230.5819,15794.0
2023-12-21 11:25:00,235.21,235.36,235.12,235.35,51741.0,230.5819,230.729,230.4937,230.7192,51741.0
2023-12-21 11:30:00,235.34,235.36,235.17,235.23,19168.0,230.7094,230.729,230.5427,230.6015,19168.0
2023-12-21 11:35:00,235.22,235.43,235.21,235.31,26620.0,230.5917,230.7976,230.5819,230.6799,26620.0
2023-12-21 11:40:00,235.29,235.31,235.17,235.22,22000.0,230.6603,230.6799,230.5427,230.5917,22000.0
2023-12-21 11:45:00,235.22,235.34,235.21,235.29,21654.0,230.5917,230.7094,230.5819,230.6603,21654.0
2023-12-21 11:50:00,235.27,235.28,235.09,235.09,27311.0,230.6407,230.6505,230.4643,230.4643,27311.0
2023-12-21 11:55:00,235.09,235.09,234.83,234.89,21204.0,230.4643,230.4643,230.2094,230.2682,21204.0
2023-12-21 12:00:00,234.88,234.88,234.42,234.42,57931.0,230.2584,230.2584,229.8075,229.8075,57931.0
2023-12-21 12:05:00,234.46,234.65,234.35,234.35,57993.0,229.8467,230.0329,229.7388,229.7388,57993.0
2023-12-21 12:10:00,234.37,234.55,234.35,234.4,28397.0,229.7584,229.9349,229.7388,229.7878,28397.0
2023-12-21 12:15:00,234.41,234.52,234.37,234.48,43792.0,229.7976,229.9055,229.7584,229.8663,43792.0
2023-12-21 12:20:00,234.49,234.53,234.36,234.49,38096.0,229.8761,229.9153,229.7486,229.8761,38096.0
2023-12-21 12:25:00,234.45,234.48,234.34,234.39,29848.0,229.8369,229.8663,229.729,229.778,29848.0
2023-12-21 12:30:00,234.42,234.73,234.4,234.44,19599.0,229.8075,230.1114,229.7878,229.8271,19599.0
2023-12-21 12:35:00,234.48,234.58,234.35,234.51,19964.0,229.8663,229.9643,229.7388,229.8957,19964.0
2023-12-21 12:40:00,234.53,234.73,234.46,234.6,14903.0,229.9153,230.1114,229.8467,229.9839,14903.0
2023-12-21 12:45:00,234.58,234.64,234.52,234.52,39063.0,229.9643,230.0231,229.9055,229.9055,39063.0
2023-12-21 12:50:00,234.54,234.63,234.36,234.38,31526.0,229.9251,230.0133,229.7486,229.7682,31526.0
2023-12-21 12:55:00,234.39,234.44,234.28,234.37,40340.0,229.778,229.8271,229.6702,229.7584,40340.0
2023-12-21 13:00:00,234.39,234.7,234.39,234.65,31204.0,229.778,230.0819,229.778,230.0329,31204.0
2023-12-21 13:05:00,234.67,234.68,234.44,234.55,51495.0,230.0525,230.0623,229.8271,229.9349,51495.0
2023-12-21 13:10:00,234.52,234.69,234.46,234.49,44142.0,229.9055,230.0721,229.8467,229.8761,44142.0
2023-12-21 13:15:00,234.49,234.5,234.07,234.08,92775.0,229.8761,229.8859,229.4643,229.4741,92775.0
2023-12-21 13:20:00,234.09,234.72,234.06,234.62,60858.0,229.4839,230.1015,229.4545,230.0035,60858.0
2023-12-21 13:25:00,234.63,234.72,234.48,234.7,46695.0,230.0133,230.1015,229.8663,230.0819,46695.0
2023-12-21 13:30:00,234.7,234.84,234.65,234.67,57087.0,230.0819,230.2192,230.0329,230.0525,57087.0
2023-12-21 13:35:00,234.66,234.74,234.58,234.64,29823.0,230.0427,230.1212,229.9643,230.0231,29823.0
2023-12-21 13:40:00,234.61,234.74,234.55,234.63,232504.0,229.9937,230.1212,229.9349,230.0133,232504.0
2023-12-21 13:45:00,234.63,234.81,234.62,234.72,42481.0,230.0133,230.1898,230.0035,230.1015,42481.0
2023-12-21 13:50:00,234.72,234.91,234.69,234.84,42290.0,230.1015,230.2878,230.0721,230.2192,42290.0
2023-12-21 13:55:00,234.83,234.97,234.81,234.95,78729.0,230.2094,230.3466,230.1898,230.327,78729.0
2023-12-21 14:00:00,234.96,235.01,234.87,234.93,39926.0,230.3368,230.3858,230.2486,230.3074,39926.0
2023-12-21 14:05:00,234.94,234.97,234.83,234.86,36377.0,230.3172,230.3466,230.2094,230.2388,36377.0
2023-12-21 14:10:00,234.86,234.96,234.74,234.78,43206.0,230.2388,230.3368,230.1212,230.1604,43206.0
2023-12-21 14:15:00,234.78,235.1,234.76,235.06,38575.0,230.1604,230.4741,230.1408,230.4349,38575.0
2023-12-21 14:20:00,235.05,235.07,234.82,234.86,30734.0,230.4251,230.4447,230.1996,230.2388,30734.0
2023-12-21 14:25:00,234.83,234.98,234.81,234.96,49414.0,230.2094,230.3564,230.1898,230.3368,49414.0
2023-12-21 14:30:00,234.94,235.1,234.88,235.1,34523.0,230.3172,230.4741,230.2584,230.4741,34523.0
2023-12-21 14:35:00,235.09,235.13,234.98,235.07,26743.0,230.4643,230.5035,230.3564,230.4447,26743.0
2023-12-21 14:40:00,235.07,235.15,235.06,235.15,30628.0,230.4447,230.5231,230.4349,230.5231,30628.0
2023-12-21 14:45:00,235.14,235.2,235.01,235.02,29628.0,230.5133,230.5721,230.3858,230.3956,29628.0
2023-12-21 14:50:00,235.02,235.11,234.95,234.98,58101.0,230.3956,230.4839,230.327,230.3564,58101.0
2023-12-21 14:55:00,235.0,235.01,234.75,234.97,46816.0,230.376,230.3858,230.131,230.3466,46816.0
2023-12-21 15:00:00,234.97,235.07,234.88,234.98,24927.0,230.3466,230.4447,230.2584,230.3564,24927.0
2023-12-21 15:05:00,234.98,235.03,234.81,234.87,71113.0,230.3564,230.4055,230.1898,230.2486,71113.0
2023-12-21 15:10:00,234.89,235.13,234.86,235.1,34181.0,230.2682,230.5035,230.2388,230.4741,34181.0
2023-12-21 15:15:00,235.1,235.19,235.02,235.18,32158.0,230.4741,230.5623,230.3956,230.5525,32158.0
2023-12-21 15:20:00,235.19,235.27,235.15,235.23,29942.0,230.5623,230.6407,230.5231,230.6015,29942.0
2023-12-21 15:25:00,235.24,235.63,235.2,235.63,40462.0,230.6113,230.9936,230.5721,230.9936,40462.0
2023-12-21 15:30:00,235.63,235.7,235.48,235.61,63335.0,230.9936,231.0623,230.8466,230.974,63335.0
2023-12-21 15:35:00,235.62,235.86,235.59,235.78,58770.0,230.9838,231.2191,230.9544,231.1407,58770.0
2023-12-21 15:40:00,235.81,235.87,235.68,235.7,38890.0,231.1701,231.2289,231.0427,231.0623,38890.0
2023-12-21 15:45:00,235.68,235.9,235.68,235.84,31560.0,231.0427,231.2583,231.0427,231.1995,31560.0
2023-12-21 15:50:00,235.82,236.07,235.82,235.98,66577.0,231.1799,231.425,231.1799,231.3368,66577.0
2023-12-21 15:55:00,235.98,236.17,235.94,236.0,86993.0,231.3368,231.523,231.2975,231.3564,86993.0
2023-12-22 09:30:00,236.59,237.06,236.58,236.91,127137.0,231.9348,232.3955,231.925,232.2485,127137.0
2023-12-22 09:35:00,236.93,237.24,236.84,237.15,52162.0,232.2681,232.572,232.1798,232.4837,52162.0
2023-12-22 09:40:00,237.13,237.4,237.11,237.38,70740.0,232.4641,232.7288,232.4445,232.7092,70740.0
2023-12-22 09:45:00,237.4,237.43,237.23,237.36,66089.0,232.7288,232.7582,232.5622,232.6896,66089.0
2023-12-22 09:50:00,237.35,237.52,237.35,237.39,29336.0,232.6798,232.8465,232.6798,232.719,29336.0
2023-12-22 09:55:00,237.4,237.46,237.22,237.26,32818.0,232.7288,232.7876,232.5524,232.5916,32818.0
2023-12-22 10:00:00,237.26,237.38,237.08,237.32,33717.0,232.5916,232.7092,232.4151,232.6504,33717.0
2023-12-22 10:05:00,237.3,237.41,237.18,237.3,32704.0,232.6308,232.7386,232.5131,232.6308,32704.0
2023-12-22 10:10:00,237.26,237.3,237.12,237.25,22423.0,232.5916,232.6308,232.4543,232.5818,22423.0
2023-12-22 10:15:00,237.24,237.26,237.13,237.21,159118.0,232.572,232.5916,232.4641,232.5426,159118.0
2023-12-22 10:20:00,237.21,237.23,237.06,237.15,44292.0,232.5426,232.5622,232.3955,232.4837,44292.0
2023-12-22 10:25:00,237.11,237.38,237.06,237.35,33657.0,232.4445,232.7092,232.3955,232.6798,33657.0
2023-12-22 10:30:00,237.37,237.43,237.32,237.37,37812.0,232.6994,232.7582,232.6504,232.6994,37812.0
2023-12-22 10:35:00,237.36,237.42,237.08,237.19,34536.0,232.6896,232.7484,232.4151,232.5229,34536.0
2023-12-22 10:40:00,237.2,237.29,237.19,237.27,28896.0,232.5328,232.621,232.5229,232.6014,28896.0
2023-12-22 10:45:00,237.29,237.29,237.14,237.18,35750.0,232.621,232.621,232.4739,232.5131,35750.0
2023-12-22 10:50:00,237.18,237.2,237.1,237.17,51897.0,232.5131,232.5328,232.4347,232.5033,51897.0
2023-12-22 10:55:00,237.14,237.16,236.84,236.85,81657.0,232.4739,232.4935,232.1798,232.1896,81657.0
2023-12-22 11:00:00,236.83,236.89,236.54,236.79,76340.0,232.17,232.2289,231.8857,232.1308,76340.0
2023-12-22 11:05:00,236.75,236.81,236.56,236.81,43536.0,232.0916,232.1504,231.9053,232.1504,43536.0
2023-12-22 11:10:00,236.81,236.9,236.74,236.88,37768.0,232.1504,232.2387,232.0818,232.219,37768.0
2023-12-22 11:15:00,236.89,236.93,236.79,236.93,24113.0,232.2289,232.2681,232.1308,232.2681,24113.0
2023-12-22 11:20:00,236.91,237.1,236.9,236.91,50012.0,232.2485,232.4347,232.2387,232.2485,50012.0
2023-12-22 11:25:00,236.9,237.03,236.87,236.99,16388.0,232.2387,232.3661,232.2092,232.3269,16388.0
2023-12-22 11:30:00,236.99,237.14,236.99,237.04,39833.0,232.3269,232.4739,232.3269,232.3759,39833.0
2023-12-22 11:35:00,237.03,237.05,236.91,236.96,21641.0,232.3661,232.3857,232.2485,232.2975,21641.0
2023-12-22 11:40:00,236.95,236.96,236.83,236.84,21461.0,232.2877,232.2975,232.17,232.1798,21461.0
2023-12-22 11:45:00,236.83,236.9,236.77,236.8,40357.0,232.17,232.2387,232.1112,232.1406,40357.0
2023-12-22 11:50:00,236.79,236.89,236.78,236.87,17095.0,232.1308,232.2289,232.121,232.2092,17095.0
2023-12-22 11:55:00,236.9,236.96,236.84,236.85,25399.0,232.2387,232.2975,232.1798,232.1896,25399.0
2023-12-22 12:00:00,236.86,236.96,236.85,236.91,36407.0,232.1994,232.2975,232.1896,232.2485,36407.0
2023-12-22 12:05:00,236.91,237.03,236.77,236.78,18557.0,232.2485,232.3661,232.1112,232.121,18557.0
2023-12-22 12:10:00,236.78,236.83,236.69,236.7,20465.0,232.121,232.17,232.0328,232.0426,20465.0
2023-12-22 12:15:00,236.69,236.78,236.65,236.74,15040.0,232.0328,232.121,231.9936,232.0818,15040.0
2023-12-22 12:20:00,236.75,236.79,236.65,236.74,16212.0,232.0916,232.1308,231.9936,232.0818,16212.0
2023-12-22 12:25:00,236.73,236.93,236.73,236.9,17554.0,232.072,232.2681,232.072,232.2387,17554.0
2023-12-22 12:30:00,236.9,236.91,236.78,236.84,11722.0,232.2387,232.2485,232.121,232.1798,11722.0
2023-12-22 12:35:00,236.82,236.96,236.8,236.95,39319.0,232.1602,232.2975,232.1406,232.2877,39319.0
2023-12-22 12:40:00,236.94,237.03,236.94,237.03,22965.0,232.2779,232.3661,232.2779,232.3661,22965.0
2023-12-22 12:45:00,237.01,237.11,237.0,237.01,27432.0,232.3465,232.4445,232.3367,232.3465,27432.0
2023-12-22 12:50:00,237.01,237.12,236.98,237.12,34269.0,232.3465,232.4543,232.3171,232.4543,34269.0
2023-12-22 12:55:00,237.11,237.13,237.01,237.12,30808.0,232.4445,232.4641,232.3465,232.4543,30808.0
2023-12-22 13:00:00,237.12,237.14,237.03,237.13,10882.0,232.4543,232.4739,232.3661,232.4641,10882.0
2023-12-22 13:05:00,237.13,237.2,237.12,237.16,15783.0,232.4641,232.5328,232.4543,232.4935,15783.0
2023-12-22 13:10:00,237.17,237.22,237.15,237.22,18640.0,232.5033,232.5524,232.4837,232.5524,18640.0
2023-12-22 13:15:00,237.2,237.22,237.12,237.13,14733.0,232.5328,232.5524,232.4543,232.4641,14733.0
2023-12-22 13:20:00,237.15,237.18,237.13,237.15,15358.0,232.4837,232.5131,232.4641,232.4837,15358.0
2023-12-22 13:25:00,237.13,237.19,237.11,237.15,12674.0,232.4641,232.5229,232.4445,232.4837,12674.0
2023-12-22 13:30:00,237.14,237.19,237.12,237.14,10974.0,232.4739,232.5229,232.4543,232.4739,10974.0
2023-12-22 13:35:00,237.14,237.18,237.08,237.09,20714.0,232.4739,232.5131,232.4151,232.4249,20714.0
2023-12-22 13:40:00,237.09,237.1,236.98,237.08,22576.0,232.4249,232.4347,232.3171,232.4151,22576.0
2023-12-22 13:45:00,237.07,237.12,237.02,237.1,13366.0,232.4053,232.4543,232.3563,232.4347,13366.0
2023-12-22 13:50:00,237.12,237.14,237.01,237.02,14144.0,232.4543,232.4739,232.3465,232.3563,14144.0
2023-12-22 13:55:00,237.0,237.07,236.96,236.97,14068.0,232.3367,232.4053,232.2975,232.3073,14068.0
2023-12-22 14:00:00,236.97,236.99,236.79,236.79,20183.0,232.3073,232.3269,232.1308,232.1308,20183.0
2023-12-22 14:05:00,236.8,236.81,236.39,236.52,50105.0,232.1406,232.1504,231.7387,231.8661,50105.0
2023-12-22 14:10:00,236.51,236.62,236.49,236.6,26666.0,231.8563,231.9642,231.8367,231.9446,26666.0
2023-12-22 14:15:00,236.59,236.59,236.12,236.34,93901.0,231.9348,231.9348,231.474,231.6897,93901.0
2023-12-22 14:20:00,236.34,236.43,235.88,236.04,39647.0,231.6897,231.7779,231.2387,231.3956,39647.0
2023-12-22 14:25:00,236.02,236.05,235.81,235.81,28832.0,231.376,231.4054,231.1701,231.1701,28832.0
2023-12-22 14:30:00,235.85,235.98,235.64,235.88,65728.0,231.2093,231.3368,231.0034,231.2387,65728.0
2023-12-22 14:35:00,235.82,236.24,235.82,236.13,69377.0,231.1799,231.5916,231.1799,231.4838,69377.0
2023-12-22 14:40:00,236.15,236.52,236.15,236.5,42057.0,231.5034,231.8661,231.5034,231.8465,42057.0
2023-12-22 14:45:00,236.49,236.66,236.49,236.57,40036.0,231.8367,232.0034,231.8367,231.9151,40036.0
2023-12-22 14:50:00,236.58,236.74,236.55,236.68,20305.0,231.925,232.0818,231.8955,232.023,20305.0
2023-12-22 14:55:00,236.67,236.77,236.66,236.76,27966.0,232.0132,232.1112,232.0034,232.1014,27966.0
2023-12-22 15:00:00,236.78,236.85,236.63,236.77,27544.0,232.121,232.1896,231.974,232.1112,27544.0
2023-12-22 15:05:00,236.75,236.79,236.6,236.6,41283.0,232.0916,232.1308,231.9446,231.9446,41283.0
2023-12-22 15:10:00,236.62,236.73,236.6,236.73,54174.0,231.9642,232.072,231.9446,232.072,54174.0
2023-12-22 15:15:00,236.7,236.75,236.6,236.7,58192.0,232.0426,232.0916,231.9446,232.0426,58192.0
2023-12-22 15:20:00,236.66,236.73,236.55,236.69,35473.0,232.0034,232.072,231.8955,232.0328,35473.0
2023-12-22 15:25:00,236.68,236.8,236.63,236.78,49787.0,232.023,232.1406,231.974,232.121,49787.0
2023-12-22 15:30:00,236.8,236.81,236.6,236.62,50390.0,232.1406,232.1504,231.9446,231.9642,50390.0
2023-12-22 15:35:00,236.6,236.66,236.48,236.48,30498.0,231.9446,232.0034,231.8269,231.8269,30498.0
2023-12-22 15:40:00,236.47,236.52,236.33,236.52,39504.0,231.8171,231.8661,231.6799,231.8661,39504.0
2023-12-22 15:45:00,236.53,236.6,236.4,236.4,27395.0,231.8759,231.9446,231.7485,231.7485,27395.0
2023-12-22 15:50:00,236.39,236.68,236.37,236.63,45720.0,231.7387,232.023,231.7191,231.974,45720.0
2023-12-22 15:55:00,236.62,236.66,236.5,236.64,73257.0,231.9642,232.0034,231.8465,231.9838,73257.0
2023-12-26 09:30:00,236.98,237.18,236.85,237.18,162406.0,232.3171,232.5131,232.1896,232.5131,162406.0
2023-12-26 09:35:00,237.18,237.21,237.09,237.13,97534.0,232.5131,232.5426,232.4249,232.4641,97534.0
2023-12-26 09:40:00,237.1,237.19,237.06,237.11,35650.0,232.4347,232.5229,232.3955,232.4445,35650.0
2023-12-26 09:45:00,237.12,237.23,237.11,237.13,33374.0,232.4543,232.5622,232.4445,232.4641,33374.0
2023-12-26 09:50:00,237.14,237.15,237.02,237.09,50818.0,232.4739,232.4837,232.3563,232.4249,50818.0
2023-12-26 09:55:00,237.09,237.22,237.07,237.21,28377.0,232.4249,232.5524,232.4053,232.5426,28377.0
2023-12-26 10:00:00,237.22,237.25,237.17,237.23,69407.0,232.5524,232.5818,232.5033,232.5622,69407.0
2023-12-26 10:05:00,237.23,237.34,237.22,237.29,43219.0,232.5622,232.67,232.5524,232.621,43219.0
2023-12-26 10:10:00,237.29,237.38,237.28,237.34,118575.0,232.621,232.7092,232.6112,232.67,118575.0
2023-12-26 10:15:00,237.34,237.39,237.31,237.32,193970.0,232.67,232.719,232.6406,232.6504,193970.0
2023-12-26 10:20:00,237.32,237.37,237.27,237.32,24309.0,232.6504,232.6994,232.6014,232.6504,24309.0
2023-12-26 10:25:00,237.33,237.43,237.26,237.32,46207.0,232.6602,232.7582,232.5916,232.6504,46207.0
2023-12-26 10:30:00,237.33,237.45,237.33,237.42,74102.0,232.6602,232.7778,232.6602,232.7484,74102.0
2023-12-26 10:35:00,237.41,237.48,237.4,237.47,50943.0,232.7386,232.8072,232.7288,232.7974,50943.0
2023-12-26 10:40:00,237.47,237.49,237.36,237.36,41481.0,232.7974,232.817,232.6896,232.6896,41481.0
2023-12-26 10:45:00,237.37,237.38,237.34,237.35,35020.0,232.6994,232.7092,232.67,232.6798,35020.0
2023-12-26 10:50:00,237.34,237.34,237.18,237.26,54766.0,232.67,232.67,232.5131,232.5916,54766.0
2023-12-26 10:55:00,237.26,237.36,237.26,237.34,53379.0,232.5916,232.6896,232.5916,232.67,53379.0
2023-12-26 11:00:00,237.35,237.38,237.21,237.27,48584.0,232.6798,232.7092,232.5426,232.6014,48584.0
2023-12-26 11:05:00,237.28,237.36,237.28,237.34,26774.0,232.6112,232.6896,232.6112,232.67,26774.0
2023-12-26 11:10:00,237.34,237.47,237.31,237.44,30249.0,232.67,232.7974,232.6406,232.768,30249.0
2023-12-26 11:15:00,237.43,237.46,237.25,237.3,30570.0,232.7582,232.7876,232.5818,232.6308,30570.0
2023-12-26 11:20:00,237.27,237.32,237.22,237.22,32474.0,232.6014,232.6504,232.5524,232.5524,32474.0
2023-12-26 11:25:00,237.21,237.29,237.2,237.27,15329.0,232.5426,232.621,232.5328,232.6014,15329.0
2023-12-26 11:30:00,237.3,237.39,237.29,237.37,24004.0,232.6308,232.719,232.621,232.6994,24004.0
2023-12-26 11:35:00,237.36,237.41,237.35,237.38,30183.0,232.6896,232.7386,232.6798,232.7092,30183.0
2023-12-26 11:40:00,237.38,237.43,237.36,237.41,26840.0,232.7092,232.7582,232.6896,232.7386,26840.0
2023-12-26 11:45:00,237.41,237.48,237.39,237.42,53274.0,232.7386,232.8072,232.719,232.7484,53274.0
2023-12-26 11:50:00,237.4,237.48,237.4,237.47,28193.0,232.7288,232.8072,232.7288,232.7974,28193.0
2023-12-26 11:55:00,237.47,237.51,237.4,237.48,37319.0,232.7974,232.8367,232.7288,232.8072,37319.0
2023-12-26 12:00:00,237.48,237.48,237.39,237.42,29403.0,232.8072,232.8072,232.719,232.7484,29403.0
2023-12-26 12:05:00,237.44,237.45,237.4,237.44,30515.0,232.768,232.7778,232.7288,232.768,30515.0
2023-12-26 12:10:00,237.44,237.57,237.43,237.54,24250.0,232.768,232.8955,232.7582,232.8661,24250.0
2023-12-26 12:15:00,237.55,237.61,237.53,237.56,19079.0,232.8759,232.9347,232.8563,232.8857,19079.0
2023-12-26 12:20:00,237.57,237.6,237.52,237.55,13286.0,232.8955,232.9249,232.8465,232.8759,13286.0
2023-12-26 12:25:00,237.54,237.59,237.53,237.53,30005.0,232.8661,232.9151,232.8563,232.8563,30005.0
2023-12-26 12:30:00,237.54,237.58,237.51,237.51,22688.0,232.8661,232.9053,232.8367,232.8367,22688.0
2023-12-26 12:35:00,237.5,237.51,237.4,237.44,21733.0,232.8268,232.8367,232.7288,232.768,21733.0
2023-12-26 12:40:00,237.44,237.5,237.42,237.49,31003.0,232.768,232.8268,232.7484,232.817,31003.0
2023-12-26 12:45:00,237.5,237.67,237.49,237.65,33536.0,232.8268,232.9935,232.817,232.9739,33536.0
2023-12-26 12:50:00,237.64,237.64,237.54,237.63,29737.0,232.9641,232.9641,232.8661,232.9543,29737.0
2023-12-26 12:55:00,237.63,237.63,237.47,237.49,23054.0,232.9543,232.9543,232.7974,232.817,23054.0
2023-12-26 13:00:00,237.49,237.59,237.48,237.58,71951.0,232.817,232.9151,232.8072,232.9053,71951.0
2023-12-26 13:05:00,237.59,237.59,237.55,237.56,37683.0,232.9151,232.9151,232.8759,232.8857,37683.0
2023-12-26 13:10:00,237.57,237.69,237.57,237.65,40779.0,232.8955,233.0131,232.8955,232.9739,40779.0
2023-12-26 13:15:00,237.64,237.64,237.59,237.62,24471.0,232.9641,232.9641,232.9151,232.9445,24471.0
2023-12-26 13:20:00,237.62,237.74,237.61,237.73,21339.0,232.9445,233.0621,232.9347,233.0523,21339.0
2023-12-26 13:25:00,237.73,237.74,237.66,237.68,23546.0,233.0523,233.0621,232.9837,233.0033,23546.0
2023-12-26 13:30:00,237.69,237.73,237.66,237.67,57808.0,233.0131,233.0523,232.9837,232.9935,57808.0
2023-12-26 13:35:00,237.66,237.67,237.62,237.63,21127.0,232.9837,232.9935,232.9445,232.9543,21127.0
2023-12-26 13:40:00,237.63,237.69,237.61,237.68,24212.0,232.9543,233.0131,232.9347,233.0033,24212.0
2023-12-26 13:45:00,237.68,237.73,237.67,237.71,16907.0,233.0033,233.0523,232.9935,233.0327,16907.0
2023-12-26 13:50:00,237.71,237.71,237.6,237.63,31672.0,233.0327,233.0327,232.9249,232.9543,31672.0
2023-12-26 13:55:00,237.65,237.68,237.59,237.63,26909.0,232.9739,233.0033,232.9151,232.9543,26909.0
2023-12-26 14:00:00,237.63,237.72,237.61,237.69,27486.0,232.9543,233.0425,232.9347,233.0131,27486.0
2023-12-26 14:05:00,237.69,237.74,237.68,237.73,23247.0,233.0131,233.0621,233.0033,233.0523,23247.0
2023-12-26 14:10:00,237.74,237.78,237.72,237.72,26330.0,233.0621,233.1013,233.0425,233.0425,26330.0
2023-12-26 14:15:00,237.72,237.79,237.71,237.78,14287.0,233.0425,233.1111,233.0327,233.1013,14287.0
2023-12-26 14:20:00,237.77,237.79,237.75,237.77,18627.0,233.0915,233.1111,233.0719,233.0915,18627.0
2023-12-26 14:25:00,237.78,237.83,237.76,237.8,15743.0,233.1013,233.1504,233.0817,233.1209,15743.0
2023-12-26 14:30:00,237.81,237.89,237.8,237.83,37781.0,233.1307,233.2092,233.1209,233.1504,37781.0
2023-12-26 14:35:00,237.84,237.9,237.83,237.89,17096.0,233.1602,233.219,233.1504,233.2092,17096.0
2023-12-26 14:40:00,237.89,237.9,237.79,237.8,23467.0,233.2092,233.219,233.1111,233.1209,23467.0
2023-12-26 14:45:00,237.8,237.86,237.79,237.83,45556.0,233.1209,233.1798,233.1111,233.1504,45556.0
2023-12-26 14:50:00,237.83,237.89,237.82,237.88,28090.0,233.1504,233.2092,233.1406,233.1994,28090.0
2023-12-26 14:55:00,237.88,237.92,237.86,237.92,21752.0,233.1994,233.2386,233.1798,233.2386,21752.0
2023-12-26 15:00:00,237.92,237.98,237.85,237.94,22291.0,233.2386,233.2974,233.17,233.2582,22291.0
2023-12-26 15:05:00,237.94,237.98,237.89,237.9,23011.0,233.2582,233.2974,233.2092,233.219,23011.0
2023-12-26 15:10:00,237.9,237.96,237.89,237.94,20802.0,233.219,233.2778,233.2092,233.2582,20802.0
2023-12-26 15:15:00,237.94,237.95,237.9,237.94,57151.0,233.2582,233.268,233.219,233.2582,57151.0
2023-12-26 15:20:00,237.95,238.08,237.94,238.06,37859.0,233.268,233.3954,233.2582,233.3758,37859.0
2023-12-26 15:25:00,238.07,238.31,238.06,238.12,53546.0,233.3856,233.6209,233.3758,233.4347,53546.0
2023-12-26 15:30:00,238.14,238.24,238.11,238.21,41681.0,233.4543,233.5523,233.4248,233.5229,41681.0
2023-12-26 15:35:00,238.2,238.24,238.01,238.04,22687.0,233.5131,233.5523,233.3268,233.3562,22687.0
2023-12-26 15:40:00,238.03,238.05,238.01,238.02,30305.0,233.3464,233.366,233.3268,233.3366,30305.0
2023-12-26 15:45:00,238.03,238.12,237.97,237.98,94426.0,233.3464,233.4347,233.2876,233.2974,94426.0
2023-12-26 15:50:00,237.97,238.04,237.77,237.8,44651.0,233.2876,233.3562,233.0915,233.1209,44651.0
2023-12-26 15:55:00,237.8,237.84,237.69,237.79,41920.0,233.1209,233.1602,233.0131,233.1111,41920.0
2023-12-27 09:30:00,238.0,238.03,237.7,237.94,149119.0,233.317,233.3464,233.0229,233.2582,149119.0
2023-12-27 09:35:00,237.95,238.02,237.88,237.99,104107.0,233.268,233.3366,233.1994,233.3072,104107.0
2023-12-27 09:40:00,237.98,238.07,237.94,238.06,96475.0,233.2974,233.3856,233.2582,233.3758,96475.0
2023-12-27 09:45:00,238.06,238.1,237.97,238.03,46451.0,233.3758,233.415,233.2876,233.3464,46451.0
2023-12-27 09:50:00,238.03,238.15,238.01,238.1,36284.0,233.3464,233.4641,233.3268,233.415,36284.0
2023-12-27 09:55:00,238.13,238.15,238.07,238.1,28221.0,233.4445,233.4641,233.3856,233.415,28221.0
2023-12-27 10:00:00,238.1,238.18,238.07,238.13,66030.0,233.415,233.4935,233.3856,233.4445,66030.0
2023-12-27 10:05:00,238.13,238.13,238.01,238.08,40010.0,233.4445,233.4445,233.3268,233.3954,40010.0
2023-12-27 10:10:00,238.08,238.13,237.72,237.79,53155.0,233.3954,233.4445,233.0425,233.1111,53155.0
2023-12-27 10:15:00,237.81,237.92,237.75,237.81,25946.0,233.1307,233.2386,233.0719,233.1307,25946.0
2023-12-27 10:20:00,237.79,237.92,237.67,237.89,125018.0,233.1111,233.2386,232.9935,233.2092,125018.0
2023-12-27 10:25:00,237.91,238.01,237.89,237.95,22934.0,233.2288,233.3268,233.2092,233.268,22934.0
2023-12-27 10:30:00,237.94,237.95,237.83,237.84,67069.0,233.2582,233.268,233.1504,233.1602,67069.0
2023-12-27 10:35:00,237.83,237.84,237.7,237.82,26180.0,233.1504,233.1602,233.0229,233.1406,26180.0
2023-12-27 10:40:00,237.81,237.83,237.65,237.71,67980.0,233.1307,233.1504,232.9739,233.0327,67980.0
2023-12-27 10:45:00,237.7,237.76,237.63,237.67,31291.0,233.0229,233.0817,232.9543,232.9935,31291.0
2023-12-27 10:50:00,237.66,237.7,237.55,237.7,34350.0,232.9837,233.0229,232.8759,233.0229,34350.0
2023-12-27 10:55:00,237.69,237.75,237.66,237.7,22941.0,233.0131,233.0719,232.9837,233.0229,22941.0
2023-12-27 11:00:00,237.69,237.69,237.57,237.62,27581.0,233.0131,233.0131,232.8955,232.9445,27581.0
2023-12-27 11:05:00,237.61,237.69,237.57,237.61,17581.0,232.9347,233.0131,232.8955,232.9347,17581.0
2023-12-27 11:10:00,237.62,237.67,237.56,237.67,16192.0,232.9445,232.9935,232.8857,232.9935,16192.0
2023-12-27 11:15:00,237.68,237.75,237.68,237.75,25914.0,233.0033,233.0719,233.0033,233.0719,25914.0
2023-12-27 11:20:00,237.76,237.79,237.71,237.72,40788.0,233.0817,233.1111,233.0327,233.0425,40788.0
2023-12-27 11:25:00,237.72,237.75,237.64,237.75,37195.0,233.0425,233.0719,232.9641,233.0719,37195.0
2023-12-27 11:30:00,237.75,237.85,237.73,237.82,45101.0,233.0719,233.17,233.0523,233.1406,45101.0
2023-12-27 11:35:00,237.83,237.93,237.83,237.88,55522.0,233.1504,233.2484,233.1504,233.1994,55522.0
2023-12-27 11:40:00,237.88,237.99,237.85,237.97,42299.0,233.1994,233.3072,233.17,233.2876,42299.0
2023-12-27 11:45:00,237.98,237.98,237.91,237.94,62423.0,233.2974,233.2974,233.2288,233.2582,62423.0
2023-12-27 11:50:00,237.93,237.97,237.88,237.94,18980.0,233.2484,233.2876,233.1994,233.2582,18980.0
2023-12-27 11:55:00,237.93,237.97,237.91,237.93,13413.0,233.2484,233.2876,233.2288,233.2484,13413.0
2023-12-27 12:00:00,237.92,237.98,237.83,237.9,17578.0,233.2386,233.2974,233.1504,233.219,17578.0
2023-12-27 12:05:00,237.9,237.93,237.87,237.93,18991.0,233.219,233.2484,233.1896,233.2484,18991.0
2023-12-27 12:10:00,237.92,238.02,237.92,238.01,100759.0,233.2386,233.3366,233.2386,233.3268,100759.0
2023-12-27 12:15:00,238.0,238.02,237.98,238.0,20357.0,233.317,233.3366,233.2974,233.317,20357.0
2023-12-27 12:20:00,238.0,238.07,237.93,238.0,36582.0,233.317,233.3856,233.2484,233.317,36582.0
2023-12-27 12:25:00,237.98,238.0,237.95,237.97,14156.0,233.2974,233.317,233.268,233.2876,14156.0
2023-12-27 12:30:00,237.97,238.04,237.96,238.01,13997.0,233.2876,233.3562,233.2778,233.3268,13997.0
2023-12-27 12:35:00,238.0,238.0,237.86,237.9,18002.0,233.317,233.317,233.1798,233.219,18002.0
2023-12-27 12:40:00,237.91,237.91,237.7,237.75,24237.0,233.2288,233.2288,233.0229,233.0719,24237.0
2023-12-27 12:45:00,237.74,237.84,237.74,237.84,18887.0,233.0621,233.1602,233.0621,233.1602,18887.0
2023-12-27 12:50:00,237.83,237.86,237.79,237.8,19089.0,233.1504,233.1798,233.1111,233.1209,19089.0
2023-12-27 12:55:00,237.81,237.88,237.8,237.83,27930.0,233.1307,233.1994,233.1209,233.1504,27930.0
2023-12-27 13:00:00,237.83,238.03,237.83,238.0,26737.0,233.1504,233.3464,233.1504,233.317,26737.0
2023-12-27 13:05:00,238.01,238.37,238.0,238.32,77399.0,233.3268,233.6797,233.317,233.6307,77399.0
2023-12-27 13:10:00,238.3,238.44,238.22,238.23,37932.0,233.6111,233.7484,233.5327,233.5425,37932.0
2023-12-27 13:15:00,238.24,238.35,238.18,238.3,103196.0,233.5523,233.6601,233.4935,233.6111,103196.0
2023-12-27 13:20:00,238.28,238.3,238.2,238.21,26918.0,233.5915,233.6111,233.5131,233.5229,26918.0
2023-12-27 13:25:00,238.19,238.25,238.14,238.19,20331.0,233.5033,233.5621,233.4543,233.5033,20331.0
2023-12-27 13:30:00,238.2,238.28,238.15,238.19,22468.0,233.5131,233.5915,233.4641,233.5033,22468.0
2023-12-27 13:35:00,238.19,238.24,238.17,238.23,18610.0,233.5033,233.5523,233.4837,233.5425,18610.0
2023-12-27 13:40:00,238.24,238.28,238.22,238.28,32436.0,233.5523,233.5915,233.5327,233.5915,32436.0
2023-12-27 13:45:00,238.28,238.32,238.21,238.24,29909.0,233.5915,233.6307,233.5229,233.5523,29909.0
2023-12-27 13:50:00,238.23,238.27,238.13,238.21,40065.0,233.5425,233.5817,233.4445,233.5229,40065.0
2023-12-27 13:55:00,238.21,238.23,238.03,238.05,19022.0,233.5229,233.5425,233.3464,233.366,19022.0
2023-12-27 14:00:00,238.03,238.03,237.48,237.55,46922.0,233.3464,233.3464,232.8072,232.8759,46922.0
2023-12-27 14:05:00,237.55,237.77,237.47,237.75,30771.0,232.8759,233.0915,232.7974,233.0719,30771.0
2023-12-27 14:10:00,237.72,237.73,237.5,237.58,58553.0,233.0425,233.0523,232.8268,232.9053,58553.0
2023-12-27 14:15:00,237.59,237.75,237.52,237.75,30627.0,232.9151,233.0719,232.8465,233.0719,30627.0
2023-12-27 14:20:00,237.75,237.9,237.75,237.88,30810.0,233.0719,233.219,233.0719,233.1994,30810.0
2023-12-27 14:25:00,237.9,238.06,237.81,237.96,28345.0,233.219,233.3758,233.1307,233.2778,28345.0
2023-12-27 14:30:00,237.97,237.97,237.77,237.82,52386.0,233.2876,233.2876,233.0915,233.1406,52386.0
2023-12-27 14:35:00,237.83,237.87,237.8,237.8,20409.0,233.1504,233.1896,233.1209,233.1209,20409.0
2023-12-27 14:40:00,237.78,237.81,237.64,237.71,26667.0,233.1013,233.1307,232.9641,233.0327,26667.0
2023-12-27 14:45:00,237.71,237.77,237.7,237.77,23898.0,233.0327,233.0915,233.0229,233.0915,23898.0
2023-12-27 14:50:00,237.76,237.78,237.65,237.66,19945.0,233.0817,233.1013,232.9739,232.9837,19945.0
2023-12-27 14:55:00,237.66,237.83,237.63,237.79,19537.0,232.9837,233.1504,232.9543,233.1111,19537.0
2023-12-27 15:00:00,237.81,237.9,237.74,237.87,47825.0,233.1307,233.219,233.0621,233.1896,47825.0
2023-12-27 15:05:00,237.87,237.91,237.78,237.9,58384.0,233.1896,233.2288,233.1013,233.219,58384.0
2023-12-27 15:10:00,237.91,237.98,237.87,237.9,16411.0,233.2288,233.2974,233.1896,233.219,16411.0
2023-12-27 15:15:00,237.89,238.02,237.88,237.98,27601.0,233.2092,233.3366,233.1994,233.2974,27601.0
2023-12-27 15:20:00,237.96,238.0,237.86,237.86,27277.0,233.2778,233.317,233.1798,233.1798,27277.0
2023-12-27 15:25:00,237.83,237.89,237.72,237.87,67564.0,233.1504,233.2092,233.0425,233.1896,67564.0
2023-12-27 15:30:00,237.87,237.99,237.8,237.97,64261.0,233.1896,233.3072,233.1209,233.2876,64261.0
2023-12-27 15:35:00,237.97,238.07,237.96,238.02,33937.0,233.2876,233.3856,233.2778,233.3366,33937.0
2023-12-27 15:40:00,238.01,238.04,237.75,237.77,23932.0,233.3268,233.3562,233.0719,233.0915,23932.0
2023-12-27 15:45:00,237.77,237.82,237.72,237.76,44313.0,233.0915,233.1406,233.0425,233.0817,44313.0
2023-12-27 15:50:00,237.76,237.89,237.64,237.84,63075.0,233.0817,233.2092,232.9641,233.1602,63075.0
2023-12-27 15:55:00,237.84,238.25,237.84,238.25,118846.0,233.1602,233.5621,233.1602,233.5621,118846.0
2023-12-28 09:30:00,238.25,238.61,238.25,238.43,118460.0,233.5621,233.915,233.5621,233.7386,118460.0
2023-12-28 09:35:00,238.46,238.61,238.44,238.6,29245.0,233.768,233.915,233.7484,233.9052,29245.0
2023-12-28 09:40:00,238.64,238.69,238.35,238.37,30543.0,233.9444,233.9934,233.6601,233.6797,30543.0
2023-12-28 09:45:00,238.37,238.54,238.34,238.53,30681.0,233.6797,233.8464,233.6503,233.8366,30681.0
2023-12-28 09:50:00,238.51,238.59,238.47,238.58,16792.0,233.817,233.8954,233.7778,233.8856,16792.0
2023-12-28 09:55:00,238.56,238.64,238.56,238.6,11774.0,233.866,233.9444,233.866,233.9052,11774.0
2023-12-28 10:00:00,238.6,238.63,238.51,238.54,65603.0,233.9052,233.9346,233.817,233.8464,65603.0
2023-12-28 10:05:00,238.51,238.53,238.4,238.47,35576.0,233.817,233.8366,233.7091,233.7778,35576.0
2023-12-28 10:10:00,238.48,238.56,238.44,238.46,26524.0,233.7876,233.866,233.7484,233.768,26524.0
2023-12-28 10:15:00,238.46,238.55,238.46,238.51,38372.0,233.768,233.8562,233.768,233.817,38372.0
2023-12-28 10:20:00,238.5,238.59,238.49,238.57,36550.0,233.8072,233.8954,233.7974,233.8758,36550.0
2023-12-28 10:25:00,238.57,238.68,238.57,238.65,31177.0,233.8758,233.9836,233.8758,233.9542,31177.0
2023-12-28 10:30:00,238.66,238.7,238.62,238.68,20317.0,233.964,234.0032,233.9248,233.9836,20317.0
2023-12-28 10:35:00,238.67,238.69,238.63,238.64,21415.0,233.9738,233.9934,233.9346,233.9444,21415.0
2023-12-28 10:40:00,238.64,238.72,238.58,238.63,30058.0,233.9444,234.0228,233.8856,233.9346,30058.0
2023-12-28 10:45:00,238.61,238.74,238.58,238.73,28677.0,233.915,234.0425,233.8856,234.0326,28677.0
2023-12-28 10:50:00,238.74,238.74,238.59,238.62,14489.0,234.0425,234.0425,233.8954,233.9248,14489.0
2023-12-28 10:55:00,238.62,238.66,238.42,238.5,44821.0,233.9248,233.964,233.7287,233.8072,44821.0
2023-12-28 11:00:00,238.51,238.54,238.41,238.44,23303.0,233.817,233.8464,233.7189,233.7484,23303.0
2023-12-28 11:05:00,238.44,238.49,238.36,238.46,29452.0,233.7484,233.7974,233.6699,233.768,29452.0
2023-12-28 11:10:00,238.47,238.54,238.44,238.48,22000.0,233.7778,233.8464,233.7484,233.7876,22000.0
2023-12-28 11:15:00,238.49,238.49,238.26,238.28,33767.0,233.7974,233.7974,233.5719,233.5915,33767.0
2023-12-28 11:20:00,238.28,238.44,238.26,238.36,16261.0,233.5915,233.7484,233.5719,233.6699,16261.0
2023-12-28 11:25:00,238.33,238.41,238.28,238.38,18360.0,233.6405,233.7189,233.5915,233.6895,18360.0
2023-12-28 11:30:00,238.38,238.46,238.35,238.39,90274.0,233.6895,233.768,233.6601,233.6993,90274.0
2023-12-28 11:35:00,238.35,238.41,238.31,238.4,40858.0,233.6601,233.7189,233.6209,233.7091,40858.0
2023-12-28 11:40:00,238.4,238.5,238.39,238.46,33701.0,233.7091,233.8072,233.6993,233.768,33701.0
2023-12-28 11:45:00,238.45,238.49,238.41,238.47,51031.0,233.7582,233.7974,233.7189,233.7778,51031.0
2023-12-28 11:50:00,238.46,238.5,238.42,238.46,15713.0,233.768,233.8072,233.7287,233.768,15713.0
2023-12-28 11:55:00,238.45,238.47,238.38,238.4,13339.0,233.7582,233.7778,233.6895,233.7091,13339.0
2023-12-28 12:00:00,238.39,238.54,238.36,238.5,43027.0,233.6993,233.8464,233.6699,233.8072,43027.0
2023-12-28 12:05:00,238.52,238.56,238.5,238.51,21023.0,233.8268,233.866,233.8072,233.817,21023.0
2023-12-28 12:10:00,238.51,238.54,238.45,238.45,38474.0,233.817,233.8464,233.7582,233.7582,38474.0
2023-12-28 12:15:00,238.46,238.53,238.46,238.5,39443.0,233.768,233.8366,233.768,233.8072,39443.0
2023-12-28 12:20:00,238.51,238.51,238.42,238.49,14353.0,233.817,233.817,233.7287,233.7974,14353.0
2023-12-28 12:25:00,238.49,238.5,238.43,238.44,24163.0,233.7974,233.8072,233.7386,233.7484,24163.0
2023-12-28 12:30:00,238.44,238.55,238.42,238.54,33011.0,233.7484,233.8562,233.7287,233.8464,33011.0
2023-12-28 12:35:00,238.54,238.56,238.52,238.55,50130.0,233.8464,233.866,233.8268,233.8562,50130.0
2023-12-28 12:40:00,238.56,238.59,238.54,238.58,39848.0,233.866,233.8954,233.8464,233.8856,39848.0
2023-12-28 12:45:00,238.58,238.63,238.49,238.5,91995.0,233.8856,233.9346,233.7974,233.8072,91995.0
2023-12-28 12:50:00,238.5,238.61,238.49,238.59,48119.0,233.8072,233.915,233.7974,233.8954,48119.0
2023-12-28 12:55:00,238.59,238.65,238.57,238.59,127202.0,233.8954,233.9542,233.8758,233.8954,127202.0
2023-12-28 13:00:00,238.59,238.62,238.16,238.34,117004.0,233.8954,233.9248,233.4739,233.6503,117004.0
2023-12-28 13:05:00,238.33,238.46,238.15,238.45,62143.0,233.6405,233.768,233.4641,233.7582,62143.0
2023-12-28 13:10:00,238.45,238.51,238.31,238.38,47787.0,233.7582,233.817,233.6209,233.6895,47787.0
2023-12-28 13:15:00,238.38,238.51,238.37,238.5,29876.0,233.6895,233.817,233.6797,233.8072,29876.0
2023-12-28 13:20:00,238.5,238.54,238.46,238.54,30422.0,233.8072,233.8464,233.768,233.8464,30422.0
2023-12-28 13:25:00,238.54,238.55,238.43,238.46,50409.0,233.8464,233.8562,233.7386,233.768,50409.0
2023-12-28 13:30:00,238.47,238.54,238.46,238.53,40127.0,233.7778,233.8464,233.768,233.8366,40127.0
2023-12-28 13:35:00,238.53,238.71,238.51,238.6,46071.0,233.8366,234.013,233.817,233.9052,46071.0
2023-12-28 13:40:00,238.59,238.59,238.43,238.48,27282.0,233.8954,233.8954,233.7386,233.7876,27282.0
2023-12-28 13:45:00,238.47,238.48,238.37,238.41,46281.0,233.7778,233.7876,233.6797,233.7189,46281.0
2023-12-28 13:50:00,238.42,238.52,238.41,238.47,43209.0,233.7287,233.8268,233.7189,233.7778,43209.0
2023-12-28 13:55:00,238.46,238.46,238.38,238.43,26366.0,233.768,233.768,233.6895,233.7386,26366.0
2023-12-28 14:00:00,238.42,238.54,238.42,238.54,30464.0,233.7287,233.8464,233.7287,233.8464,30464.0
2023-12-28 14:05:00,238.53,238.54,238.47,238.53,18488.0,233.8366,233.8464,233.7778,233.8366,18488.0
2023-12-28 14:10:00,238.5,238.61,238.5,238.56,22696.0,233.8072,233.915,233.8072,233.866,22696.0
2023-12-28 14:15:00,238.55,238.59,238.53,238.54,24958.0,233.8562,233.8954,233.8366,233.8464,24958.0
2023-12-28 14:20:00,238.54,238.61,238.5,238.59,15928.0,233.8464,233.915,233.8072,233.8954,15928.0
2023-12-28 14:25:00,238.59,238.64,238.58,238.61,20174.0,233.8954,233.9444,233.8856,233.915,20174.0
2023-12-28 14:30:00,238.6,238.68,238.52,238.55,28477.0,233.9052,233.9836,233.8268,233.8562,28477.0
2023-12-28 14:35:00,238.58,238.67,238.56,238.59,22336.0,233.8856,233.9738,233.866,233.8954,22336.0
2023-12-28 14:40:00,238.61,238.63,238.52,238.54,91000.0,233.915,233.9346,233.8268,233.8464,91000.0
2023-12-28 14:45:00,238.53,238.58,238.48,238.57,66590.0,233.8366,233.8856,233.7876,233.8758,66590.0
2023-12-28 14:50:00,238.58,238.58,238.46,238.48,22701.0,233.8856,233.8856,233.768,233.7876,22701.0
2023-12-28 14:55:00,238.47,238.55,238.46,238.51,9865.0,233.7778,233.8562,233.768,233.817,9865.0
2023-12-28 15:00:00,238.52,238.52,238.39,238.45,28897.0,233.8268,233.8268,233.6993,233.7582,28897.0
2023-12-28 15:05:00,238.44,238.52,238.4,238.46,30592.0,233.7484,233.8268,233.7091,233.768,30592.0
2023-12-28 15:10:00,238.47,238.48,238.23,238.37,68502.0,233.7778,233.7876,233.5425,233.6797,68502.0
2023-12-28 15:15:00,238.36,238.48,238.22,238.46,48880.0,233.6699,233.7876,233.5327,233.768,48880.0
2023-12-28 15:20:00,238.47,238.49,238.39,238.43,29101.0,233.7778,233.7974,233.6993,233.7386,29101.0
2023-12-28 15:25:00,238.41,238.45,238.33,238.39,25809.0,233.7189,233.7582,233.6405,233.6993,25809.0
2023-12-28 15:30:00,238.39,238.46,238.38,238.43,37984.0,233.6993,233.768,233.6895,233.7386,37984.0
2023-12-28 15:35:00,238.43,238.55,238.43,238.51,35531.0,233.7386,233.8562,233.7386,233.817,35531.0
2023-12-28 15:40:00,238.52,238.63,238.5,238.6,44377.0,233.8268,233.9346,233.8072,233.9052,44377.0
2023-12-28 15:45:00,238.6,238.61,238.4,238.47,70093.0,233.9052,233.915,233.7091,233.7778,70093.0
2023-12-28 15:50:00,238.47,238.52,238.18,238.21,80961.0,233.7778,233.8268,233.4935,233.5229,80961.0
2023-12-28 15:55:00,238.2,238.38,238.13,238.33,152478.0,233.5131,233.6895,233.4445,233.6405,152478.0
2023-12-29 09:30:00,238.14,238.42,238.14,238.4,145924.0,233.4543,233.7287,233.4543,233.7091,145924.0
2023-12-29 09:35:00,238.36,238.47,238.33,238.46,83864.0,233.6699,233.7778,233.6405,233.768,83864.0
2023-12-29 09:40:00,238.45,238.45,238.29,238.41,152378.0,233.7582,233.7582,233.6013,233.7189,152378.0
2023-12-29 09:45:00,238.38,238.41,238.31,238.35,23285.0,233.6895,233.7189,233.6209,233.6601,23285.0
2023-12-29 09:50:00,238.35,238.38,238.26,238.33,26921.0,233.6601,233.6895,233.5719,233.6405,26921.0
2023-12-29 09:55:00,238.32,238.36,238.28,238.31,29133.0,233.6307,233.6699,233.5915,233.6209,29133.0
2023-12-29 10:00:00,238.32,238.35,238.3,238.35,66304.0,233.6307,233.6601,233.6111,233.6601,66304.0
2023-12-29 10:05:00,238.34,238.43,238.23,238.24,34881.0,233.6503,233.7386,233.5425,233.5523,34881.0
2023-12-29 10:10:00,238.24,238.3,238.14,238.15,23302.0,233.5523,233.6111,233.4543,233.4641,23302.0
2023-12-29 10:15:00,238.15,238.21,238.11,238.19,23311.0,233.4641,233.5229,233.4248,233.5033,23311.0
2023-12-29 10:20:00,238.21,238.23,238.08,238.08,160246.0,233.5229,233.5425,233.3954,233.3954,160246.0
2023-12-29 10:25:00,238.09,238.19,238.09,238.17,14745.0,233.4052,233.5033,233.4052,233.4837,14745.0
2023-12-29 10:30:00,238.18,238.2,237.88,238.01,61172.0,233.4935,233.5131,233.1994,233.3268,61172.0
2023-12-29 10:35:00,237.97,238.03,237.9,237.95,19720.0,233.2876,233.3464,233.219,233.268,19720.0
2023-12-29 10:40:00,237.93,237.94,237.69,237.74,48668.0,233.2484,233.2582,233.0131,233.0621,48668.0
2023-12-29 10:45:00,237.73,237.77,237.31,237.51,59191.0,233.0523,233.0915,232.6406,232.8367,59191.0
2023-12-29 10:50:00,237.53,237.64,237.4,237.43,41102.0,232.8563,232.9641,232.7288,232.7582,41102.0
2023-12-29 10:55:00,237.41,237.58,237.37,237.5,23238.0,232.7386,232.9053,232.6994,232.8268,23238.0
2023-12-29 11:00:00,237.51,237.62,237.48,237.59,30322.0,232.8367,232.9445,232.8072,232.9151,30322.0
2023-12-29 11:05:00,237.61,237.61,237.32,237.42,34701.0,232.9347,232.9347,232.6504,232.7484,34701.0
2023-12-29 11:10:00,237.4,237.43,237.14,237.15,19275.0,232.7288,232.7582,232.4739,232.4837,19275.0
2023-12-29 11:15:00,237.15,237.15,236.83,237.08,61656.0,232.4837,232.4837,232.17,232.4151,61656.0
2023-12-29 11:20:00,237.07,237.09,236.89,236.92,25281.0,232.4053,232.4249,232.2289,232.2583,25281.0
2023-12-29 11:25:00,236.94,236.97,236.74,236.78,28243.0,232.2779,232.3073,232.0818,232.121,28243.0
2023-12-29 11:30:00,236.75,236.93,236.73,236.8,32254.0,232.0916,232.2681,232.072,232.1406,32254.0
2023-12-29 11:35:00,236.83,236.87,236.69,236.86,22988.0,232.17,232.2092,232.0328,232.1994,22988.0
2023-12-29 11:40:00,236.85,236.92,236.8,236.86,20618.0,232.1896,232.2583,232.1406,232.1994,20618.0
2023-12-29 11:45:00,236.86,237.03,236.86,237.03,58019.0,232.1994,232.3661,232.1994,232.3661,58019.0
2023-12-29 11:50:00,237.04,237.04,236.79,236.97,56414.0,232.3759,232.3759,232.1308,232.3073,56414.0
2023-12-29 11:55:00,236.98,237.03,236.9,236.92,18554.0,232.3171,232.3661,232.2387,232.2583,18554.0
2023-12-29 12:00:00,236.92,237.08,236.88,236.88,34068.0,232.2583,232.4151,232.219,232.219,34068.0
2023-12-29 12:05:00,236.9,236.9,236.71,236.76,35691.0,232.2387,232.2387,232.0524,232.1014,35691.0
2023-12-29 12:10:00,236.74,236.82,236.58,236.65,45765.0,232.0818,232.1602,231.925,231.9936,45765.0
2023-12-29 12:15:00,236.63,236.75,236.59,236.74,32605.0,231.974,232.0916,231.9348,232.0818,32605.0
2023-12-29 12:20:00,236.73,236.82,236.48,236.64,63411.0,232.072,232.1602,231.8269,231.9838,63411.0
2023-12-29 12:25:00,236.59,236.65,236.56,236.61,23381.0,231.9348,231.9936,231.9053,231.9544,23381.0
2023-12-29 12:30:00,236.62,236.77,236.58,236.73,25901.0,231.9642,232.1112,231.925,232.072,25901.0
2023-12-29 12:35:00,236.73,236.83,236.69,236.82,17256.0,232.072,232.17,232.0328,232.1602,17256.0
2023-12-29 12:40:00,236.8,236.88,236.78,236.86,33135.0,232.1406,232.219,232.121,232.1994,33135.0
2023-12-29 12:45:00,236.87,236.96,236.77,236.83,44495.0,232.2092,232.2975,232.1112,232.17,44495.0
2023-12-29 12:50:00,236.81,236.99,236.8,236.94,27660.0,232.1504,232.3269,232.1406,232.2779,27660.0
2023-12-29 12:55:00,236.94,237.12,236.93,237.1,41882.0,232.2779,232.4543,232.2681,232.4347,41882.0
2023-12-29 13:00:00,237.08,237.21,237.0,237.2,29269.0,232.4151,232.5426,232.3367,232.5328,29269.0
2023-12-29 13:05:00,237.22,237.35,237.22,237.27,36192.0,232.5524,232.6798,232.5524,232.6014,36192.0
2023-12-29 13:10:00,237.27,237.39,237.25,237.28,38311.0,232.6014,232.719,232.5818,232.6112,38311.0
2023-12-29 13:15:00,237.28,237.3,237.08,237.1,51478.0,232.6112,232.6308,232.4151,232.4347,51478.0
2023-12-29 13:20:00,237.07,237.15,237.01,237.1,30426.0,232.4053,232.4837,232.3465,232.4347,30426.0
2023-12-29 13:25:00,237.1,237.15,237.05,237.05,16308.0,232.4347,232.4837,232.3857,232.3857,16308.0
2023-12-29 13:30:00,237.08,237.23,237.08,237.17,34560.0,232.4151,232.5622,232.4151,232.5033,34560.0
2023-12-29 13:35:00,237.16,237.33,237.16,237.33,28093.0,232.4935,232.6602,232.4935,232.6602,28093.0
2023-12-29 13:40:00,237.3,237.41,237.27,237.35,25610.0,232.6308,232.7386,232.6014,232.6798,25610.0
2023-12-29 13:45:00,237.35,237.47,237.3,237.46,28324.0,232.6798,232.7974,232.6308,232.7876,28324.0
2023-12-29 13:50:00,237.46,237.48,237.27,237.29,19636.0,232.7876,232.8072,232.6014,232.621,19636.0
2023-12-29 13:55:00,237.26,237.38,237.24,237.34,19150.0,232.5916,232.7092,232.572,232.67,19150.0
2023-12-29 14:00:00,237.35,237.43,237.28,237.36,23770.0,232.6798,232.7582,232.6112,232.6896,23770.0
2023-12-29 14:05:00,237.33,237.4,237.31,237.34,32892.0,232.6602,232.7288,232.6406,232.67,32892.0
2023-12-29 14:10:00,237.34,237.38,237.26,237.33,38033.0,232.67,232.7092,232.5916,232.6602,38033.0
2023-12-29 14:15:00,237.31,237.42,237.28,237.42,18160.0,232.6406,232.7484,232.6112,232.7484,18160.0
2023-12-29 14:20:00,237.42,237.53,237.37,237.5,20101.0,232.7484,232.8563,232.6994,232.8268,20101.0
2023-12-29 14:25:00,237.49,237.53,237.32,237.34,29574.0,232.817,232.8563,232.6504,232.67,29574.0
2023-12-29 14:30:00,237.33,237.45,237.33,237.43,20319.0,232.6602,232.7778,232.6602,232.7582,20319.0
2023-12-29 14:35:00,237.44,237.49,237.4,237.46,34393.0,232.768,232.817,232.7288,232.7876,34393.0
2023-12-29 14:40:00,237.4,237.5,237.39,237.44,81725.0,232.7288,232.8268,232.719,232.768,81725.0
2023-12-29 14:45:00,237.47,237.53,237.45,237.53,14641.0,232.7974,232.8563,232.7778,232.8563,14641.0
2023-12-29 14:50:00,237.54,237.59,237.51,237.55,16031.0,232.8661,232.9151,232.8367,232.8759,16031.0
2023-12-29 14:55:00,237.56,237.64,237.54,237.59,22628.0,232.8857,232.9641,232.8661,232.9151,22628.0
2023-12-29 15:00:00,237.6,237.61,237.41,237.43,29895.0,232.9249,232.9347,232.7386,232.7582,29895.0
2023-12-29 15:05:00,237.42,237.65,237.36,237.64,34281.0,232.7484,232.9739,232.6896,232.9641,34281.0
2023-12-29 15:10:00,237.65,237.73,237.53,237.65,35274.0,232.9739,233.0523,232.8563,232.9739,35274.0
2023-12-29 15:15:00,237.62,237.68,237.51,237.53,74656.0,232.9445,233.0033,232.8367,232.8563,74656.0
2023-12-29 15:20:00,237.52,237.55,237.34,237.49,29118.0,232.8465,232.8759,232.67,232.817,29118.0
2023-12-29 15:25:00,237.52,237.71,237.51,237.67,18463.0,232.8465,233.0327,232.8367,232.9935,18463.0
2023-12-29 15:30:00,237.67,237.67,237.51,237.53,32702.0,232.9935,232.9935,232.8367,232.8563,32702.0
2023-12-29 15:35:00,237.53,237.6,237.52,237.56,27487.0,232.8563,232.9249,232.8465,232.8857,27487.0
2023-12-29 15:40:00,237.57,237.66,237.45,237.45,66033.0,232.8955,232.9837,232.7778,232.7778,66033.0
2023-12-29 15:45:00,237.42,237.5,237.37,237.38,54571.0,232.7484,232.8268,232.6994,232.7092,54571.0
2023-12-29 15:50:00,237.34,237.55,237.08,237.11,131061.0,232.67,232.8759,232.4151,232.4445,131061.0
2023-12-29 15:55:00,237.08,237.51,236.97,237.33,207021.0,232.4151,232.8367,232.3073,232.6602,207021.0
2024-01-02 09:30:00,235.65,236.06,235.6,236.01,350289.0,231.0133,231.4152,230.9642,231.3662,350289.0
2024-01-02 09:35:00,235.99,236.03,235.61,235.64,56962.0,231.3466,231.3858,230.974,231.0034,56962.0
2024-01-02 09:40:00,235.65,235.76,235.55,235.58,130661.0,231.0133,231.1211,230.9152,230.9446,130661.0
2024-01-02 09:45:00,235.61,235.71,235.31,235.34,98277.0,230.974,231.0721,230.6799,230.7094,98277.0
2024-01-02 09:50:00,235.34,235.69,235.32,235.37,47022.0,230.7094,231.0525,230.6897,230.7388,47022.0
2024-01-02 09:55:00,235.37,235.88,235.36,235.88,54410.0,230.7388,231.2387,230.729,231.2387,54410.0
2024-01-02 10:00:00,235.88,236.13,235.81,236.02,74168.0,231.2387,231.4838,231.1701,231.376,74168.0
2024-01-02 10:05:00,236.03,236.03,235.73,235.91,43708.0,231.3858,231.3858,231.0917,231.2681,43708.0
2024-01-02 10:10:00,235.89,235.96,235.69,235.75,69662.0,231.2485,231.3172,231.0525,231.1113,69662.0
2024-01-02 10:15:00,235.73,235.87,235.66,235.73,36230.0,231.0917,231.2289,231.0231,231.0917,36230.0
2024-01-02 10:20:00,235.72,235.93,235.71,235.81,29809.0,231.0819,231.2877,231.0721,231.1701,29809.0
2024-01-02 10:25:00,235.81,235.85,235.47,235.56,149302.0,231.1701,231.2093,230.8368,230.925,149302.0
2024-01-02 10:30:00,235.56,235.56,235.33,235.38,27209.0,230.925,230.925,230.6995,230.7486,27209.0
2024-01-02 10:35:00,235.36,235.37,235.25,235.37,43107.0,230.729,230.7388,230.6211,230.7388,43107.0
2024-01-02 10:40:00,235.36,235.64,235.34,235.58,21669.0,230.729,231.0034,230.7094,230.9446,21669.0
2024-01-02 10:45:00,235.57,235.65,235.43,235.44,23418.0,230.9348,231.0133,230.7976,230.8074,23418.0
2024-01-02 10:50:00,235.46,235.59,235.42,235.47,32724.0,230.827,230.9544,230.7878,230.8368,32724.0
2024-01-02 10:55:00,235.47,235.5,235.32,235.39,25417.0,230.8368,230.8662,230.6897,230.7584,25417.0
2024-01-02 11:00:00,235.41,235.71,235.4,235.68,49878.0,230.778,231.0721,230.7682,231.0427,49878.0
2024-01-02 11:05:00,235.67,235.73,235.51,235.71,21294.0,231.0329,231.0917,230.876,231.0721,21294.0
2024-01-02 11:10:00,235.71,235.87,235.6,235.73,44558.0,231.0721,231.2289,230.9642,231.0917,44558.0
2024-01-02 11:15:00,235.77,235.85,235.73,235.76,25859.0,231.1309,231.2093,231.0917,231.1211,25859.0
2024-01-02 11:20:00,235.81,235.82,235.66,235.71,29657.0,231.1701,231.1799,231.0231,231.0721,29657.0
2024-01-02 11:25:00,235.7,235.84,235.69,235.84,12526.0,231.0623,231.1995,231.0525,231.1995,12526.0
2024-01-02 11:30:00,235.81,235.95,235.81,235.92,17810.0,231.1701,231.3073,231.1701,231.2779,17810.0
2024-01-02 11:35:00,235.93,235.97,235.85,235.89,36966.0,231.2877,231.327,231.2093,231.2485,36966.0
2024-01-02 11:40:00,235.9,236.0,235.85,236.0,23379.0,231.2583,231.3564,231.2093,231.3564,23379.0
2024-01-02 11:45:00,235.99,236.24,235.97,236.22,21872.0,231.3466,231.5916,231.327,231.572,21872.0
2024-01-02 11:50:00,236.22,236.24,236.08,236.17,23390.0,231.572,231.5916,231.4348,231.523,23390.0
2024-01-02 11:55:00,236.19,236.3,236.17,236.27,16316.0,231.5426,231.6505,231.523,231.6211,16316.0
2024-01-02 12:00:00,236.28,236.36,236.25,236.29,42818.0,231.6309,231.7093,231.6014,231.6407,42818.0
2024-01-02 12:05:00,236.29,236.31,236.24,236.27,27870.0,231.6407,231.6603,231.5916,231.6211,27870.0
2024-01-02 12:10:00,236.26,236.37,236.26,236.33,30124.0,231.6112,231.7191,231.6112,231.6799,30124.0
2024-01-02 12:15:00,236.31,236.31,236.07,236.18,71156.0,231.6603,231.6603,231.425,231.5328,71156.0
2024-01-02 12:20:00,236.19,236.31,236.13,236.2,47119.0,231.5426,231.6603,231.4838,231.5524,47119.0
2024-01-02 12:25:00,236.19,236.26,236.14,236.17,40192.0,231.5426,231.6112,231.4936,231.523,40192.0
2024-01-02 12:30:00,236.18,236.29,236.15,236.28,33151.0,231.5328,231.6407,231.5034,231.6309,33151.0
2024-01-02 12:35:00,236.29,236.44,236.28,236.43,44683.0,231.6407,231.7877,231.6309,231.7779,44683.0
2024-01-02 12:40:00,236.43,236.51,236.41,236.44,20485.0,231.7779,231.8563,231.7583,231.7877,20485.0
2024-01-02 12:45:00,236.44,236.44,236.11,236.19,20161.0,231.7877,231.7877,231.4642,231.5426,20161.0
2024-01-02 12:50:00,236.2,236.21,236.02,236.07,26965.0,231.5524,231.5622,231.376,231.425,26965.0
2024-01-02 12:55:00,236.08,236.11,235.93,235.98,42438.0,231.4348,231.4642,231.2877,231.3368,42438.0
2024-01-02 13:00:00,235.97,235.97,235.85,235.9,27235.0,231.327,231.327,231.2093,231.2583,27235.0
2024-01-02 13:05:00,235.9,235.96,235.76,235.81,20722.0,231.2583,231.3172,231.1211,231.1701,20722.0
2024-01-02 13:10:00,235.79,235.96,235.75,235.93,35249.0,231.1505,231.3172,231.1113,231.2877,35249.0
2024-01-02 13:15:00,235.91,236.02,235.88,235.95,22637.0,231.2681,231.376,231.2387,231.3073,22637.0
2024-01-02 13:20:00,235.98,236.04,235.9,236.01,11771.0,231.3368,231.3956,231.2583,231.3662,11771.0
2024-01-02 13:25:00,236.0,236.1,235.94,235.95,16223.0,231.3564,231.4544,231.2975,231.3073,16223.0
2024-01-02 13:30:00,235.92,236.04,235.84,236.04,16901.0,231.2779,231.3956,231.1995,231.3956,16901.0
2024-01-02 13:35:00,236.01,236.06,235.98,236.04,39726.0,231.3662,231.4152,231.3368,231.3956,39726.0
2024-01-02 13:40:00,236.05,236.05,235.94,235.95,48996.0,231.4054,231.4054,231.2975,231.3073,48996.0
2024-01-02 13:45:00,235.95,236.07,235.9,235.94,38321.0,231.3073,231.425,231.2583,231.2975,38321.0
2024-01-02 13:50:00,235.93,235.94,235.75,235.77,84584.0,231.2877,231.2975,231.1113,231.1309,84584.0
2024-01-02 13:55:00,235.78,235.81,235.57,235.64,23294.0,231.1407,231.1701,230.9348,231.0034,23294.0
2024-01-02 14:00:00,235.63,235.69,235.48,235.51,22963.0,230.9936,231.0525,230.8466,230.876,22963.0
2024-01-02 14:05:00,235.48,235.53,235.34,235.44,27039.0,230.8466,230.8956,230.7094,230.8074,27039.0
2024-01-02 14:10:00,235.44,235.61,235.43,235.53,21389.0,230.8074,230.974,230.7976,230.8956,21389.0
2024-01-02 14:15:00,235.52,235.52,235.41,235.44,17208.0,230.8858,230.8858,230.778,230.8074,17208.0
2024-01-02 14:20:00,235.42,235.48,235.35,235.38,33326.0,230.7878,230.8466,230.7192,230.7486,33326.0
2024-01-02 14:25:00,235.38,235.51,235.36,235.51,23487.0,230.7486,230.876,230.729,230.876,23487.0
2024-01-02 14:30:00,235.47,235.59,235.39,235.41,25300.0,230.8368,230.9544,230.7584,230.778,25300.0
2024-01-02 14:35:00,235.43,235.43,235.29,235.3,39954.0,230.7976,230.7976,230.6603,230.6701,39954.0
2024-01-02 14:40:00,235.29,235.32,235.25,235.3,24946.0,230.6603,230.6897,230.6211,230.6701,24946.0
2024-01-02 14:45:00,235.28,235.37,235.22,235.23,20681.0,230.6505,230.7388,230.5917,230.6015,20681.0
2024-01-02 14:50:00,235.24,235.29,235.06,235.13,96021.0,230.6113,230.6603,230.4349,230.5035,96021.0
2024-01-02 14:55:00,235.09,235.12,234.99,235.01,61134.0,230.4643,230.4937,230.3662,230.3858,61134.0
2024-01-02 15:00:00,235.0,235.02,234.8,234.81,33925.0,230.376,230.3956,230.18,230.1898,33925.0
2024-01-02 15:05:00,234.81,234.97,234.76,234.88,31115.0,230.1898,230.3466,230.1408,230.2584,31115.0
2024-01-02 15:10:00,234.88,234.95,234.79,234.82,36790.0,230.2584,230.327,230.1702,230.1996,36790.0
2024-01-02 15:15:00,234.83,235.06,234.77,235.02,31236.0,230.2094,230.4349,230.1506,230.3956,31236.0
2024-01-02 15:20:00,235.0,235.05,234.85,234.98,24813.0,230.376,230.4251,230.229,230.3564,24813.0
2024-01-02 15:25:00,234.96,235.0,234.87,234.97,30784.0,230.3368,230.376,230.2486,230.3466,30784.0
2024-01-02 15:30:00,234.97,235.09,234.96,234.98,35869.0,230.3466,230.4643,230.3368,230.3564,35869.0
2024-01-02 15:35:00,234.95,234.97,234.84,234.88,56475.0,230.327,230.3466,230.2192,230.2584,56475.0
2024-01-02 15:40:00,234.87,235.03,234.86,235.0,44546.0,230.2486,230.4055,230.2388,230.376,44546.0
2024-01-02 15:45:00,235.01,235.1,234.94,235.07,60377.0,230.3858,230.4741,230.3172,230.4447,60377.0
2024-01-02 15:50:00,235.12,235.54,235.1,235.46,94596.0,230.4937,230.9054,230.4741,230.827,94596.0
2024-01-02 15:55:00,235.47,235.83,235.44,235.83,142483.0,230.8368,231.1897,230.8074,231.1897,142483.0
2024-01-03 09:30:00,234.53,234.53,234.21,234.25,154813.0,229.9153,229.9153,229.6016,229.6408,154813.0
2024-01-03 09:35:00,234.26,234.38,234.23,234.27,48794.0,229.6506,229.7682,229.6212,229.6604,48794.0
2024-01-03 09:40:00,234.27,234.47,234.26,234.33,48660.0,229.6604,229.8565,229.6506,229.7192,48660.0
2024-01-03 09:45:00,234.3,234.32,234.21,234.31,63879.0,229.6898,229.7094,229.6016,229.6996,63879.0
2024-01-03 09:50:00,234.31,234.47,234.23,234.26,32027.0,229.6996,229.8565,229.6212,229.6506,32027.0
2024-01-03 09:55:00,234.26,234.28,233.97,234.12,47585.0,229.6506,229.6702,229.3663,229.5134,47585.0
2024-01-03 10:00:00,234.09,234.59,234.04,234.51,74016.0,229.4839,229.9741,229.4349,229.8957,74016.0
2024-01-03 10:05:00,234.55,234.74,234.26,234.32,37595.0,229.9349,230.1212,229.6506,229.7094,37595.0
2024-01-03 10:10:00,234.3,234.3,233.87,233.88,66814.0,229.6898,229.6898,229.2683,229.2781,66814.0
2024-01-03 10:15:00,233.89,233.93,233.8,233.87,38353.0,229.2879,229.3271,229.1997,229.2683,38353.0
2024-01-03 10:20:00,233.82,233.92,233.74,233.92,28683.0,229.2193,229.3173,229.1408,229.3173,28683.0
2024-01-03 10:25:00,233.93,234.11,233.87,233.97,152346.0,229.3271,229.5036,229.2683,229.3663,152346.0
2024-01-03 10:30:00,233.94,234.02,233.76,233.82,26499.0,229.3369,229.4153,229.1604,229.2193,26499.0
2024-01-03 10:35:00,233.8,233.88,233.5,233.54,67531.0,229.1997,229.2781,228.9056,228.9448,67531.0
2024-01-03 10:40:00,233.52,233.62,233.51,233.57,20697.0,228.9252,229.0232,228.9154,228.9742,20697.0
2024-01-03 10:45:00,233.56,233.59,233.41,233.54,24766.0,228.9644,228.9938,228.8173,228.9448,24766.0
2024-01-03 10:50:00,233.49,233.71,233.49,233.59,29809.0,228.8958,229.1114,228.8958,228.9938,29809.0
2024-01-03 10:55:00,233.59,233.9,233.55,233.85,49462.0,228.9938,229.2977,228.9546,229.2487,49462.0
2024-01-03 11:00:00,233.88,234.11,233.88,233.99,34885.0,229.2781,229.5036,229.2781,229.3859,34885.0
2024-01-03 11:05:00,234.0,234.06,233.95,234.04,44254.0,229.3957,229.4545,229.3467,229.4349,44254.0
2024-01-03 11:10:00,234.05,234.1,233.94,234.03,60052.0,229.4447,229.4937,229.3369,229.4251,60052.0
2024-01-03 11:15:00,234.01,234.12,233.89,233.92,28690.0,229.4055,229.5134,229.2879,229.3173,28690.0
2024-01-03 11:20:00,233.93,234.06,233.88,233.94,23212.0,229.3271,229.4545,229.2781,229.3369,23212.0
2024-01-03 11:25:00,233.93,234.16,233.89,234.04,42209.0,229.3271,229.5526,229.2879,229.4349,42209.0
2024-01-03 11:30:00,234.04,234.1,233.97,234.01,21746.0,229.4349,229.4937,229.3663,229.4055,21746.0
2024-01-03 11:35:00,234.03,234.06,233.85,233.9,25055.0,229.4251,229.4545,229.2487,229.2977,25055.0
2024-01-03 11:40:00,233.92,234.0,233.74,233.98,32639.0,229.3173,229.3957,229.1408,229.3761,32639.0
2024-01-03 11:45:00,233.97,234.02,233.89,233.96,16043.0,229.3663,229.4153,229.2879,229.3565,16043.0
2024-01-03 11:50:00,233.96,234.01,233.9,233.91,15497.0,229.3565,229.4055,229.2977,229.3075,15497.0
2024-01-03 11:55:00,233.91,233.94,233.79,233.84,24553.0,229.3075,229.3369,229.1898,229.2389,24553.0
2024-01-03 12:00:00,233.83,233.89,233.76,233.89,31902.0,229.2291,229.2879,229.1604,229.2879,31902.0
2024-01-03 12:05:00,233.9,233.95,233.77,233.78,15942.0,229.2977,229.3467,229.1702,229.18,15942.0
2024-01-03 12:10:00,233.77,233.79,233.67,233.72,22631.0,229.1702,229.1898,229.0722,229.1212,22631.0
2024-01-03 12:15:00,233.71,233.8,233.64,233.65,20988.0,229.1114,229.1997,229.0428,229.0526,20988.0
2024-01-03 12:20:00,233.66,233.77,233.63,233.77,14830.0,229.0624,229.1702,229.033,229.1702,14830.0
2024-01-03 12:25:00,233.76,233.95,233.75,233.95,23549.0,229.1604,229.3467,229.1506,229.3467,23549.0
2024-01-03 12:30:00,233.96,234.01,233.87,233.97,23949.0,229.3565,229.4055,229.2683,229.3663,23949.0
2024-01-03 12:35:00,233.96,234.03,233.96,234.02,18149.0,229.3565,229.4251,229.3565,229.4153,18149.0
2024-01-03 12:40:00,234.02,234.14,234.01,234.06,15212.0,229.4153,229.533,229.4055,229.4545,15212.0
2024-01-03 12:45:00,234.08,234.12,234.02,234.11,14671.0,229.4741,229.5134,229.4153,229.5036,14671.0
2024-01-03 12:50:00,234.1,234.11,234.02,234.06,15423.0,229.4937,229.5036,229.4153,229.4545,15423.0
2024-01-03 12:55:00,234.05,234.34,234.04,234.33,26572.0,229.4447,229.729,229.4349,229.7192,26572.0
2024-01-03 13:00:00,234.3,234.54,234.3,234.38,22429.0,229.6898,229.9251,229.6898,229.7682,22429.0
2024-01-03 13:05:00,234.39,234.41,234.31,234.32,27407.0,229.778,229.7976,229.6996,229.7094,27407.0
2024-01-03 13:10:00,234.33,234.43,234.32,234.38,21761.0,229.7192,229.8173,229.7094,229.7682,21761.0
2024-01-03 13:15:00,234.38,234.45,234.36,234.39,15604.0,229.7682,229.8369,229.7486,229.778,15604.0
2024-01-03 13:20:00,234.39,234.39,234.3,234.36,14357.0,229.778,229.778,229.6898,229.7486,14357.0
2024-01-03 13:25:00,234.37,234.42,234.3,234.35,16703.0,229.7584,229.8075,229.6898,229.7388,16703.0
2024-01-03 13:30:00,234.35,234.37,234.19,234.19,23972.0,229.7388,229.7584,229.582,229.582,23972.0
2024-01-03 13:35:00,234.2,234.3,234.09,234.26,36834.0,229.5918,229.6898,229.4839,229.6506,36834.0
2024-01-03 13:40:00,234.27,234.29,234.14,234.16,29666.0,229.6604,229.68,229.533,229.5526,29666.0
2024-01-03 13:45:00,234.15,234.24,234.14,234.22,20581.0,229.5428,229.631,229.533,229.6114,20581.0
2024-01-03 13:50:00,234.19,234.3,234.15,234.16,25061.0,229.582,229.6898,229.5428,229.5526,25061.0
2024-01-03 13:55:00,234.14,234.19,234.13,234.15,14543.0,229.533,229.582,229.5232,229.5428,14543.0
2024-01-03 14:00:00,234.14,234.38,233.86,233.88,64291.0,229.533,229.7682,229.2585,229.2781,64291.0
2024-01-03 14:05:00,233.84,234.11,233.59,234.02,55691.0,229.2389,229.5036,228.9938,229.4153,55691.0
2024-01-03 14:10:00,234.02,234.21,233.77,233.85,38607.0,229.4153,229.6016,229.1702,229.2487,38607.0
2024-01-03 14:15:00,233.86,234.04,233.69,233.98,24521.0,229.2585,229.4349,229.0918,229.3761,24521.0
2024-01-03 14:20:00,233.99,234.05,233.81,234.02,27391.0,229.3859,229.4447,229.2095,229.4153,27391.0
2024-01-03 14:25:00,234.01,234.71,233.98,234.61,64278.0,229.4055,230.0917,229.3761,229.9937,64278.0
2024-01-03 14:30:00,234.62,234.73,234.35,234.49,54665.0,230.0035,230.1114,229.7388,229.8761,54665.0
2024-01-03 14:35:00,234.49,234.51,234.26,234.42,36074.0,229.8761,229.8957,229.6506,229.8075,36074.0
2024-01-03 14:40:00,234.43,234.69,234.32,234.62,52816.0,229.8173,230.0721,229.7094,230.0035,52816.0
2024-01-03 14:45:00,234.62,234.66,234.37,234.37,56608.0,230.0035,230.0427,229.7584,229.7584,56608.0
2024-01-03 14:50:00,234.37,234.41,234.27,234.31,63145.0,229.7584,229.7976,229.6604,229.6996,63145.0
2024-01-03 14:55:00,234.31,234.35,234.16,234.18,37854.0,229.6996,229.7388,229.5526,229.5722,37854.0
2024-01-03 15:00:00,234.17,234.21,233.89,233.89,35033.0,229.5624,229.6016,229.2879,229.2879,35033.0
2024-01-03 15:05:00,233.91,233.93,233.67,233.79,59390.0,229.3075,229.3271,229.0722,229.1898,59390.0
2024-01-03 15:10:00,233.78,233.85,233.64,233.72,24382.0,229.18,229.2487,229.0428,229.1212,24382.0
2024-01-03 15:15:00,233.72,233.72,233.56,233.63,31086.0,229.1212,229.1212,228.9644,229.033,31086.0
2024-01-03 15:20:00,233.65,233.73,233.52,233.55,39142.0,229.0526,229.131,228.9252,228.9546,39142.0
2024-01-03 15:25:00,233.55,233.57,233.42,233.57,43162.0,228.9546,228.9742,228.8271,228.9742,43162.0
2024-01-03 15:30:00,233.59,233.88,233.55,233.85,31121.0,228.9938,229.2781,228.9546,229.2487,31121.0
2024-01-03 15:35:00,233.85,233.88,233.64,233.75,37580.0,229.2487,229.2781,229.0428,229.1506,37580.0
2024-01-03 15:40:00,233.76,233.82,233.49,233.5,26615.0,229.1604,229.2193,228.8958,228.9056,26615.0
2024-01-03 15:45:00,233.5,233.6,233.45,233.46,61741.0,228.9056,229.0036,228.8565,228.8663,61741.0
2024-01-03 15:50:00,233.46,233.48,233.11,233.17,124207.0,228.8663,228.8859,228.5232,228.582,124207.0
2024-01-03 15:55:00,233.18,233.48,233.17,233.31,84067.0,228.5919,228.8859,228.582,228.7193,84067.0
2024-01-04 09:30:00,233.26,233.59,233.01,233.45,140479.0,228.6703,228.9938,228.4252,228.8565,140479.0
2024-01-04 09:35:00,233.41,233.62,233.33,233.54,50156.0,228.8173,229.0232,228.7389,228.9448,50156.0
2024-01-04 09:40:00,233.51,233.68,233.31,233.6,24706.0,228.9154,229.082,228.7193,229.0036,24706.0
2024-01-04 09:45:00,233.56,233.61,233.26,233.3,32700.0,228.9644,229.0134,228.6703,228.7095,32700.0
2024-01-04 09:50:00,233.31,233.64,233.31,233.6,26431.0,228.7193,229.0428,228.7193,229.0036,26431.0
2024-01-04 09:55:00,233.6,233.69,233.42,233.48,43403.0,229.0036,229.0918,228.8271,228.8859,43403.0
2024-01-04 10:00:00,233.46,233.93,233.38,233.92,54927.0,228.8663,229.3271,228.7879,229.3173,54927.0
2024-01-04 10:05:00,233.94,234.06,233.79,234.03,28606.0,229.3369,229.4545,229.1898,229.4251,28606.0
2024-01-04 10:10:00,234.06,234.13,233.93,234.1,77436.0,229.4545,229.5232,229.3271,229.4937,77436.0
2024-01-04 10:15:00,234.12,234.12,233.96,234.0,153371.0,229.5134,229.5134,229.3565,229.3957,153371.0
2024-01-04 10:20:00,234.02,234.02,233.81,233.91,26988.0,229.4153,229.4153,229.2095,229.3075,26988.0
2024-01-04 10:25:00,233.91,234.0,233.8,233.95,29289.0,229.3075,229.3957,229.1997,229.3467,29289.0
2024-01-04 10:30:00,233.94,234.09,233.86,234.0,12165.0,229.3369,229.4839,229.2585,229.3957,12165.0
2024-01-04 10:35:00,233.98,234.09,233.95,233.99,18511.0,229.3761,229.4839,229.3467,229.3859,18511.0
2024-01-04 10:40:00,233.95,234.12,233.9,234.11,21847.0,229.3467,229.5134,229.2977,229.5036,21847.0
2024-01-04 10:45:00,234.07,234.15,234.03,234.15,19941.0,229.4643,229.5428,229.4251,229.5428,19941.0
2024-01-04 10:50:00,234.16,234.17,233.95,234.08,13981.0,229.5526,229.5624,229.3467,229.4741,13981.0
2024-01-04 10:55:00,234.1,234.1,233.92,233.98,16124.0,229.4937,229.4937,229.3173,229.3761,16124.0
2024-01-04 11:00:00,233.98,234.13,233.98,234.08,35517.0,229.3761,229.5232,229.3761,229.4741,35517.0
2024-01-04 11:05:00,234.07,234.11,234.02,234.06,45557.0,229.4643,229.5036,229.4153,229.4545,45557.0
2024-01-04 11:10:00,234.1,234.45,234.08,234.42,22928.0,229.4937,229.8369,229.4741,229.8075,22928.0
2024-01-04 11:15:00,234.44,234.53,234.36,234.37,43388.0,229.8271,229.9153,229.7486,229.7584,43388.0
2024-01-04 11:20:00,234.38,234.5,234.37,234.48,25614.0,229.7682,229.8859,229.7584,229.8663,25614.0
2024-01-04 11:25:00,234.48,234.55,234.36,234.38,32202.0,229.8663,229.9349,229.7486,229.7682,32202.0
2024-01-04 11:30:00,234.39,234.43,234.21,234.27,26355.0,229.778,229.8173,229.6016,229.6604,26355.0
2024-01-04 11:35:00,234.3,234.48,234.29,234.34,21258.0,229.6898,229.8663,229.68,229.729,21258.0
2024-01-04 11:40:00,234.32,234.32,234.18,234.2,19923.0,229.7094,229.7094,229.5722,229.5918,19923.0
2024-01-04 11:45:00,234.19,234.25,234.06,234.08,24392.0,229.582,229.6408,229.4545,229.4741,24392.0
2024-01-04 11:50:00,234.04,234.04,233.76,233.92,69768.0,229.4349,229.4349,229.1604,229.3173,69768.0
2024-01-04 11:55:00,233.91,233.98,233.85,233.92,13640.0,229.3075,229.3761,229.2487,229.3173,13640.0
2024-01-04 12:00:00,233.9,233.96,233.65,233.79,50000.0,229.2977,229.3565,229.0526,229.1898,50000.0
2024-01-04 12:05:00,233.79,233.84,233.71,233.75,14996.0,229.1898,229.2389,229.1114,229.1506,14996.0
2024-01-04 12:10:00,233.74,233.93,233.74,233.89,38370.0,229.1408,229.3271,229.1408,229.2879,38370.0
2024-01-04 12:15:00,233.82,233.85,233.72,233.8,16187.0,229.2193,229.2487,229.1212,229.1997,16187.0
2024-01-04 12:20:00,233.83,233.94,233.78,233.79,17823.0,229.2291,229.3369,229.18,229.1898,17823.0
2024-01-04 12:25:00,233.81,233.92,233.79,233.84,49566.0,229.2095,229.3173,229.1898,229.2389,49566.0
2024-01-04 12:30:00,233.84,233.84,233.62,233.66,23026.0,229.2389,229.2389,229.0232,229.0624,23026.0
2024-01-04 12:35:00,233.65,233.8,233.58,233.77,11289.0,229.0526,229.1997,228.984,229.1702,11289.0
2024-01-04 12:40:00,233.77,233.78,233.54,233.54,11722.0,229.1702,229.18,228.9448,228.9448,11722.0
2024-01-04 12:45:00,233.54,233.58,233.39,233.55,47000.0,228.9448,228.984,228.7977,228.9546,47000.0
2024-01-04 12:50:00,233.53,233.66,233.47,233.66,10778.0,228.935,229.0624,228.8761,229.0624,10778.0
2024-01-04 12:55:00,233.63,233.64,233.49,233.62,17688.0,229.033,229.0428,228.8958,229.0232,17688.0
2024-01-04 13:00:00,233.61,233.67,233.58,233.67,9544.0,229.0134,229.0722,228.984,229.0722,9544.0
2024-01-04 13:05:00,233.67,233.75,233.63,233.7,25618.0,229.0722,229.1506,229.033,229.1016,25618.0
2024-01-04 13:10:00,233.7,233.74,233.57,233.69,34891.0,229.1016,229.1408,228.9742,229.0918,34891.0
2024-01-04 13:15:00,233.66,233.74,233.59,233.67,36428.0,229.0624,229.1408,228.9938,229.0722,36428.0
2024-01-04 13:20:00,233.65,233.75,233.63,233.69,20339.0,229.0526,229.1506,229.033,229.0918,20339.0
2024-01-04 13:25:00,233.7,233.78,233.68,233.73,11495.0,229.1016,229.18,229.082,229.131,11495.0
2024-01-04 13:30:00,233.76,233.81,233.7,233.72,22807.0,229.1604,229.2095,229.1016,229.1212,22807.0
2024-01-04 13:35:00,233.74,233.8,233.64,233.69,109191.0,229.1408,229.1997,229.0428,229.0918,109191.0
2024-01-04 13:40:00,233.72,233.82,233.68,233.82,5633.0,229.1212,229.2193,229.082,229.2193,5633.0
2024-01-04 13:45:00,233.81,233.83,233.74,233.8,18846.0,229.2095,229.2291,229.1408,229.1997,18846.0
2024-01-04 13:50:00,233.8,233.85,233.69,233.71,29358.0,229.1997,229.2487,229.0918,229.1114,29358.0
2024-01-04 13:55:00,233.67,233.75,233.6,233.68,17054.0,229.0722,229.1506,229.0036,229.082,17054.0
2024-01-04 14:00:00,233.65,233.77,233.59,233.59,85949.0,229.0526,229.1702,228.9938,228.9938,85949.0
2024-01-04 14:05:00,233.6,233.67,233.54,233.56,22145.0,229.0036,229.0722,228.9448,228.9644,22145.0
2024-01-04 14:10:00,233.55,233.64,233.44,233.61,30116.0,228.9546,229.0428,228.8467,229.0134,30116.0
2024-01-04 14:15:00,233.62,233.68,233.49,233.49,26627.0,229.0232,229.082,228.8958,228.8958,26627.0
2024-01-04 14:20:00,233.5,233.57,233.38,233.38,42528.0,228.9056,228.9742,228.7879,228.7879,42528.0
2024-01-04 14:25:00,233.42,233.49,233.36,233.38,24405.0,228.8271,228.8958,228.7683,228.7879,24405.0
2024-01-04 14:30:00,233.39,233.44,233.3,233.41,107451.0,228.7977,228.8467,228.7095,228.8173,107451.0
2024-01-04 14:35:00,233.4,233.41,233.32,233.35,27571.0,228.8075,228.8173,228.7291,228.7585,27571.0
2024-01-04 14:40:00,233.34,233.36,233.25,233.26,26206.0,228.7487,228.7683,228.6605,228.6703,26206.0
2024-01-04 14:45:00,233.26,233.42,233.17,233.4,31113.0,228.6703,228.8271,228.582,228.8075,31113.0
2024-01-04 14:50:00,233.44,233.59,233.44,233.51,29601.0,228.8467,228.9938,228.8467,228.9154,29601.0
2024-01-04 14:55:00,233.54,233.58,233.38,233.45,23984.0,228.9448,228.984,228.7879,228.8565,23984.0
2024-01-04 15:00:00,233.46,233.47,233.33,233.35,41428.0,228.8663,228.8761,228.7389,228.7585,41428.0
2024-01-04 15:05:00,233.37,233.67,233.36,233.63,32754.0,228.7781,229.0722,228.7683,229.033,32754.0
2024-01-04 15:10:00,233.63,233.66,233.44,233.45,32245.0,229.033,229.0624,228.8467,228.8565,32245.0
2024-01-04 15:15:00,233.44,233.46,233.18,233.32,32058.0,228.8467,228.8663,228.5919,228.7291,32058.0
2024-01-04 15:20:00,233.31,233.33,233.2,233.26,22878.0,228.7193,228.7389,228.6115,228.6703,22878.0
2024-01-04 15:25:00,233.25,233.29,233.17,233.27,23977.0,228.6605,228.6997,228.582,228.6801,23977.0
2024-01-04 15:30:00,233.27,233.46,233.24,233.38,33754.0,228.6801,228.8663,228.6507,228.7879,33754.0
2024-01-04 15:35:00,233.42,233.45,233.35,233.39,17674.0,228.8271,228.8565,228.7585,228.7977,17674.0
2024-01-04 15:40:00,233.39,233.43,233.25,233.31,24433.0,228.7977,228.8369,228.6605,228.7193,24433.0
2024-01-04 15:45:00,233.31,233.4,233.06,233.06,39717.0,228.7193,228.8075,228.4742,228.4742,39717.0
2024-01-04 15:50:00,233.06,233.1,232.66,232.74,98515.0,228.4742,228.5134,228.0821,228.1605,98515.0
2024-01-04 15:55:00,232.75,232.88,232.66,232.77,84811.0,228.1703,228.2978,228.0821,228.1899,84811.0
2024-01-05 09:30:00,232.7,233.05,232.5,233.01,136020.0,228.1213,228.4644,227.9252,228.4252,136020.0
2024-01-05 09:35:00,233.0,233.21,232.93,232.93,56082.0,228.4154,228.6213,228.3468,228.3468,56082.0
2024-01-05 09:40:00,232.94,233.09,232.76,233.02,31959.0,228.3566,228.5036,228.1801,228.435,31959.0
2024-01-05 09:45:00,233.06,233.26,233.01,233.24,23883.0,228.4742,228.6703,228.4252,228.6507,23883.0
2024-01-05 09:50:00,233.24,233.38,233.22,233.31,26544.0,228.6507,228.7879,228.6311,228.7193,26544.0
2024-01-05 09:55:00,233.33,233.35,233.12,233.18,43178.0,228.7389,228.7585,228.533,228.5919,43178.0
2024-01-05 10:00:00,233.2,234.07,233.2,234.0,73805.0,228.6115,229.4643,228.6115,229.3957,73805.0
2024-01-05 10:05:00,234.02,234.31,233.96,234.23,20705.0,229.4153,229.6996,229.3565,229.6212,20705.0
2024-01-05 10:10:00,234.26,234.39,233.95,234.02,89323.0,229.6506,229.778,229.3467,229.4153,89323.0
2024-01-05 10:15:00,234.02,234.04,233.71,233.86,23856.0,229.4153,229.4349,229.1114,229.2585,23856.0
2024-01-05 10:20:00,233.82,234.05,233.71,234.03,33465.0,229.2193,229.4447,229.1114,229.4251,33465.0
2024-01-05 10:25:00,234.03,234.14,233.87,233.89,27203.0,229.4251,229.533,229.2683,229.2879,27203.0
2024-01-05 10:30:00,233.96,234.16,233.76,234.13,21635.0,229.3565,229.5526,229.1604,229.5232,21635.0
2024-01-05 10:35:00,234.13,234.2,234.04,234.04,17983.0,229.5232,229.5918,229.4349,229.4349,17983.0
2024-01-05 10:40:00,234.04,234.21,233.98,234.21,16467.0,229.4349,229.6016,229.3761,229.6016,16467.0
2024-01-05 10:45:00,234.19,234.27,234.09,234.13,11559.0,229.582,229.6604,229.4839,229.5232,11559.0
2024-01-05 10:50:00,234.14,234.28,233.98,234.27,16720.0,229.533,229.6702,229.3761,229.6604,16720.0
2024-01-05 10:55:00,234.29,234.33,234.12,234.25,24884.0,229.68,229.7192,229.5134,229.6408,24884.0
2024-01-05 11:00:00,234.23,234.36,234.15,234.15,22504.0,229.6212,229.7486,229.5428,229.5428,22504.0
2024-01-05 11:05:00,234.18,234.24,233.93,234.12,46045.0,229.5722,229.631,229.3271,229.5134,46045.0
2024-01-05 11:10:00,234.09,234.32,234.05,234.27,15219.0,229.4839,229.7094,229.4447,229.6604,15219.0
2024-01-05 11:15:00,234.27,234.33,233.81,233.85,51732.0,229.6604,229.7192,229.2095,229.2487,51732.0
2024-01-05 11:20:00,233.85,233.88,233.71,233.81,32096.0,229.2487,229.2781,229.1114,229.2095,32096.0
2024-01-05 11:25:00,233.8,233.87,233.63,233.67,22920.0,229.1997,229.2683,229.033,229.0722,22920.0
2024-01-05 11:30:00,233.74,233.8,233.66,233.66,17120.0,229.1408,229.1997,229.0624,229.0624,17120.0
2024-01-05 11:35:00,233.71,233.73,233.58,233.64,24050.0,229.1114,229.131,228.984,229.0428,24050.0
2024-01-05 11:40:00,233.65,233.67,233.54,233.55,16771.0,229.0526,229.0722,228.9448,228.9546,16771.0
2024-01-05 11:45:00,233.54,233.62,233.42,233.46,23974.0,228.9448,229.0232,228.8271,228.8663,23974.0
2024-01-05 11:50:00,233.49,233.62,233.49,233.61,20866.0,228.8958,229.0232,228.8958,229.0134,20866.0
2024-01-05 11:55:00,233.6,233.62,233.46,233.51,14805.0,229.0036,229.0232,228.8663,228.9154,14805.0
2024-01-05 12:00:00,233.53,233.54,233.4,233.41,26487.0,228.935,228.9448,228.8075,228.8173,26487.0
2024-01-05 12:05:00,233.41,233.41,232.88,232.92,43879.0,228.8173,228.8173,228.2978,228.337,43879.0
2024-01-05 12:10:00,232.87,233.11,232.77,233.05,33223.0,228.288,228.5232,228.1899,228.4644,33223.0
2024-01-05 12:15:00,233.04,233.12,232.9,232.92,35824.0,228.4546,228.533,228.3174,228.337,35824.0
2024-01-05 12:20:00,232.97,233.03,232.83,232.83,23282.0,228.386,228.4448,228.2487,228.2487,23282.0
2024-01-05 12:25:00,232.85,232.94,232.75,232.81,35269.0,228.2683,228.3566,228.1703,228.2291,35269.0
2024-01-05 12:30:00,232.8,232.85,232.69,232.69,153528.0,228.2193,228.2683,228.1115,228.1115,153528.0
2024-01-05 12:35:00,232.72,233.0,232.68,232.86,13574.0,228.1409,228.4154,228.1017,228.2781,13574.0
2024-01-05 12:40:00,232.9,233.01,232.9,233.01,8854.0,228.3174,228.4252,228.3174,228.4252,8854.0
2024-01-05 12:45:00,233.02,233.05,232.88,232.89,11745.0,228.435,228.4644,228.2978,228.3076,11745.0
2024-01-05 12:50:00,232.9,233.08,232.89,232.96,23667.0,228.3174,228.4938,228.3076,228.3762,23667.0
2024-01-05 12:55:00,232.95,233.01,232.89,232.9,14865.0,228.3664,228.4252,228.3076,228.3174,14865.0
2024-01-05 13:00:00,232.91,232.91,232.56,232.63,24198.0,228.3272,228.3272,227.9841,228.0527,24198.0
2024-01-05 13:05:00,232.68,232.76,232.64,232.7,63985.0,228.1017,228.1801,228.0625,228.1213,63985.0
2024-01-05 13:10:00,232.69,232.76,232.57,232.58,64528.0,228.1115,228.1801,227.9939,228.0037,64528.0
2024-01-05 13:15:00,232.61,232.62,232.46,232.47,19678.0,228.0331,228.0429,227.886,227.8958,19678.0
2024-01-05 13:20:00,232.51,232.71,232.5,232.71,17025.0,227.935,228.1311,227.9252,228.1311,17025.0
2024-01-05 13:25:00,232.7,233.08,232.7,233.07,20885.0,228.1213,228.4938,228.1213,228.484,20885.0
2024-01-05 13:30:00,233.08,233.31,233.08,233.23,35722.0,228.4938,228.7193,228.4938,228.6409,35722.0
2024-01-05 13:35:00,233.23,233.47,233.17,233.43,12335.0,228.6409,228.8761,228.582,228.8369,12335.0
2024-01-05 13:40:00,233.45,233.49,233.27,233.31,11796.0,228.8565,228.8958,228.6801,228.7193,11796.0
2024-01-05 13:45:00,233.32,233.45,233.3,233.33,17899.0,228.7291,228.8565,228.7095,228.7389,17899.0
2024-01-05 13:50:00,233.34,233.42,233.27,233.34,16850.0,228.7487,228.8271,228.6801,228.7487,16850.0
2024-01-05 13:55:00,233.33,233.41,233.28,233.34,7577.0,228.7389,228.8173,228.6899,228.7487,7577.0
2024-01-05 14:00:00,233.33,233.46,233.33,233.44,13405.0,228.7389,228.8663,228.7389,228.8467,13405.0
2024-01-05 14:05:00,233.42,233.56,233.41,233.52,16296.0,228.8271,228.9644,228.8173,228.9252,16296.0
2024-01-05 14:10:00,233.54,233.66,233.43,233.51,39324.0,228.9448,229.0624,228.8369,228.9154,39324.0
2024-01-05 14:15:00,233.51,233.56,233.19,233.26,28971.0,228.9154,228.9644,228.6017,228.6703,28971.0
2024-01-05 14:20:00,233.27,233.4,233.24,233.35,16816.0,228.6801,228.8075,228.6507,228.7585,16816.0
2024-01-05 14:25:00,233.36,233.38,233.26,233.28,21239.0,228.7683,228.7879,228.6703,228.6899,21239.0
2024-01-05 14:30:00,233.26,233.36,233.22,233.27,24909.0,228.6703,228.7683,228.6311,228.6801,24909.0
2024-01-05 14:35:00,233.29,233.38,233.19,233.19,27230.0,228.6997,228.7879,228.6017,228.6017,27230.0
2024-01-05 14:40:00,233.17,233.18,232.96,232.97,24103.0,228.582,228.5919,228.3762,228.386,24103.0
2024-01-05 14:45:00,232.99,233.04,232.84,232.87,24582.0,228.4056,228.4546,228.2585,228.288,24582.0
2024-01-05 14:50:00,232.85,232.86,232.52,232.57,33834.0,228.2683,228.2781,227.9448,227.9939,33834.0
2024-01-05 14:55:00,232.57,232.63,232.45,232.52,28607.0,227.9939,228.0527,227.8762,227.9448,28607.0
2024-01-05 15:00:00,232.51,232.61,232.46,232.51,41608.0,227.935,228.0331,227.886,227.935,41608.0
2024-01-05 15:05:00,232.52,232.66,232.46,232.61,32943.0,227.9448,228.0821,227.886,228.0331,32943.0
2024-01-05 15:10:00,232.63,232.82,232.54,232.74,24259.0,228.0527,228.2389,227.9644,228.1605,24259.0
2024-01-05 15:15:00,232.73,232.76,232.59,232.65,16027.0,228.1507,228.1801,228.0135,228.0723,16027.0
2024-01-05 15:20:00,232.63,232.75,232.61,232.63,22674.0,228.0527,228.1703,228.0331,228.0527,22674.0
2024-01-05 15:25:00,232.63,232.67,232.42,232.66,70802.0,228.0527,228.0919,227.8468,228.0821,70802.0
2024-01-05 15:30:00,232.61,232.61,232.4,232.58,75788.0,228.0331,228.0331,227.8272,228.0037,75788.0
2024-01-05 15:35:00,232.58,232.7,232.57,232.63,48994.0,228.0037,228.1213,227.9939,228.0527,48994.0
2024-01-05 15:40:00,232.67,232.88,232.6,232.87,32166.0,228.0919,228.2978,228.0233,228.288,32166.0
2024-01-05 15:45:00,232.91,233.03,232.78,233.03,43881.0,228.3272,228.4448,228.1997,228.4448,43881.0
2024-01-05 15:50:00,232.99,233.17,232.93,233.17,32947.0,228.4056,228.582,228.3468,228.582,32947.0
2024-01-05 15:55:00,233.17,233.25,233.02,233.05,74949.0,228.582,228.6605,228.435,228.4644,74949.0
2024-01-08 09:30:00,233.27,233.61,233.27,233.61,192975.0,228.6801,229.0134,228.6801,229.0134,192975.0
2024-01-08 09:35:00,233.63,233.73,233.52,233.6,54896.0,229.033,229.131,228.9252,229.0036,54896.0
2024-01-08 09:40:00,233.63,233.67,233.26,233.47,79916.0,229.033,229.0722,228.6703,228.8761,79916.0
2024-01-08 09:45:00,233.5,233.72,233.49,233.57,39625.0,228.9056,229.1212,228.8958,228.9742,39625.0
2024-01-08 09:50:00,233.58,233.72,233.36,233.55,79684.0,228.984,229.1212,228.7683,228.9546,79684.0
2024-01-08 09:55:00,233.54,233.98,233.48,233.95,79382.0,228.9448,229.3761,228.8859,229.3467,79382.0
2024-01-08 10:00:00,233.95,234.05,233.74,234.03,75467.0,229.3467,229.4447,229.1408,229.4251,75467.0
2024-01-08 10:05:00,234.04,234.11,233.88,233.99,61925.0,229.4349,229.5036,229.2781,229.3859,61925.0
2024-01-08 10:10:00,233.99,234.05,233.82,233.88,85001.0,229.3859,229.4447,229.2193,229.2781,85001.0
2024-01-08 10:15:00,233.88,234.1,233.88,234.07,73141.0,229.2781,229.4937,229.2781,229.4643,73141.0
2024-01-08 10:20:00,234.06,234.1,233.93,234.02,131030.0,229.4545,229.4937,229.3271,229.4153,131030.0
2024-01-08 10:25:00,234.05,234.16,234.03,234.14,28566.0,229.4447,229.5526,229.4251,229.533,28566.0
2024-01-08 10:30:00,234.15,234.39,234.15,234.39,42984.0,229.5428,229.778,229.5428,229.778,42984.0
2024-01-08 10:35:00,234.39,234.39,234.25,234.33,29080.0,229.778,229.778,229.6408,229.7192,29080.0
2024-01-08 10:40:00,234.37,234.44,234.36,234.42,32427.0,229.7584,229.8271,229.7486,229.8075,32427.0
2024-01-08 10:45:00,234.44,234.59,234.41,234.58,42242.0,229.8271,229.9741,229.7976,229.9643,42242.0
2024-01-08 10:50:00,234.59,234.6,234.41,234.41,23612.0,229.9741,229.9839,229.7976,229.7976,23612.0
2024-01-08 10:55:00,234.44,234.47,234.36,234.4,17676.0,229.8271,229.8565,229.7486,229.7878,17676.0
2024-01-08 11:00:00,234.41,234.44,234.25,234.25,34702.0,229.7976,229.8271,229.6408,229.6408,34702.0
2024-01-08 11:05:00,234.25,234.45,234.25,234.33,53941.0,229.6408,229.8369,229.6408,229.7192,53941.0
2024-01-08 11:10:00,234.34,234.41,234.22,234.36,36129.0,229.729,229.7976,229.6114,229.7486,36129.0
2024-01-08 11:15:00,234.37,234.46,234.3,234.45,25057.0,229.7584,229.8467,229.6898,229.8369,25057.0
2024-01-08 11:20:00,234.46,234.55,234.34,234.41,29174.0,229.8467,229.9349,229.729,229.7976,29174.0
2024-01-08 11:25:00,234.42,234.46,234.35,234.42,19287.0,229.8075,229.8467,229.7388,229.8075,19287.0
2024-01-08 11:30:00,234.44,234.52,234.42,234.47,23902.0,229.8271,229.9055,229.8075,229.8565,23902.0
2024-01-08 11:35:00,234.48,234.54,234.4,234.47,102782.0,229.8663,229.9251,229.7878,229.8565,102782.0
2024-01-08 11:40:00,234.48,234.56,234.42,234.52,25926.0,229.8663,229.9447,229.8075,229.9055,25926.0
2024-01-08 11:45:00,234.52,234.61,234.48,234.52,25164.0,229.9055,229.9937,229.8663,229.9055,25164.0
2024-01-08 11:50:00,234.52,234.58,234.47,234.56,38116.0,229.9055,229.9643,229.8565,229.9447,38116.0
2024-01-08 11:55:00,234.55,234.68,234.46,234.67,56686.0,229.9349,230.0623,229.8467,230.0525,56686.0
2024-01-08 12:00:00,234.69,234.85,234.67,234.77,48400.0,230.0721,230.229,230.0525,230.1506,48400.0
2024-01-08 12:05:00,234.78,234.83,234.69,234.71,31456.0,230.1604,230.2094,230.0721,230.0917,31456.0
2024-01-08 12:10:00,234.72,234.75,234.64,234.68,20492.0,230.1015,230.131,230.0231,230.0623,20492.0
2024-01-08 12:15:00,234.67,234.77,234.66,234.7,29102.0,230.0525,230.1506,230.0427,230.0819,29102.0
2024-01-08 12:20:00,234.7,234.7,234.46,234.55,23682.0,230.0819,230.0819,229.8467,229.9349,23682.0
2024-01-08 12:25:00,234.54,234.56,234.5,234.55,26026.0,229.9251,229.9447,229.8859,229.9349,26026.0
2024-01-08 12:30:00,234.55,234.7,234.53,234.7,32474.0,229.9349,230.0819,229.9153,230.0819,32474.0
2024-01-08 12:35:00,234.7,234.82,234.69,234.81,31097.0,230.0819,230.1996,230.0721,230.1898,31097.0
2024-01-08 12:40:00,234.79,234.84,234.74,234.78,26970.0,230.1702,230.2192,230.1212,230.1604,26970.0
2024-01-08 12:45:00,234.78,234.81,234.75,234.8,7827.0,230.1604,230.1898,230.131,230.18,7827.0
2024-01-08 12:50:00,234.8,234.98,234.77,234.95,22157.0,230.18,230.3564,230.1506,230.327,22157.0
2024-01-08 12:55:00,234.95,234.96,234.87,234.95,14664.0,230.327,230.3368,230.2486,230.327,14664.0
2024-01-08 13:00:00,234.94,234.96,234.9,234.94,14683.0,230.3172,230.3368,230.278,230.3172,14683.0
2024-01-08 13:05:00,234.96,235.09,234.96,234.99,27916.0,230.3368,230.4643,230.3368,230.3662,27916.0
2024-01-08 13:10:00,235.0,235.0,234.86,234.94,17826.0,230.376,230.376,230.2388,230.3172,17826.0
2024-01-08 13:15:00,234.93,235.0,234.9,234.93,16292.0,230.3074,230.376,230.278,230.3074,16292.0
2024-01-08 13:20:00,234.93,235.05,234.92,235.05,17224.0,230.3074,230.4251,230.2976,230.4251,17224.0
2024-01-08 13:25:00,235.06,235.06,234.91,234.94,24086.0,230.4349,230.4349,230.2878,230.3172,24086.0
2024-01-08 13:30:00,234.94,235.03,234.93,235.02,14627.0,230.3172,230.4055,230.3074,230.3956,14627.0
2024-01-08 13:35:00,235.01,235.03,234.96,235.01,26029.0,230.3858,230.4055,230.3368,230.3858,26029.0
2024-01-08 13:40:00,235.02,235.09,234.97,235.09,21910.0,230.3956,230.4643,230.3466,230.4643,21910.0
2024-01-08 13:45:00,235.08,235.2,235.06,235.17,36387.0,230.4545,230.5721,230.4349,230.5427,36387.0
2024-01-08 13:50:00,235.15,235.18,235.1,235.15,17694.0,230.5231,230.5525,230.4741,230.5231,17694.0
2024-01-08 13:55:00,235.14,235.3,235.13,235.28,27314.0,230.5133,230.6701,230.5035,230.6505,27314.0
2024-01-08 14:00:00,235.28,235.32,235.22,235.29,28262.0,230.6505,230.6897,230.5917,230.6603,28262.0
2024-01-08 14:05:00,235.28,235.32,235.22,235.31,36509.0,230.6505,230.6897,230.5917,230.6799,36509.0
2024-01-08 14:10:00,235.32,235.52,235.31,235.52,44459.0,230.6897,230.8858,230.6799,230.8858,44459.0
2024-01-08 14:15:00,235.49,235.56,235.44,235.5,35123.0,230.8564,230.925,230.8074,230.8662,35123.0
2024-01-08 14:20:00,235.49,235.53,235.42,235.53,18647.0,230.8564,230.8956,230.7878,230.8956,18647.0
2024-01-08 14:25:00,235.51,235.74,235.51,235.73,49896.0,230.876,231.1015,230.876,231.0917,49896.0
2024-01-08 14:30:00,235.74,235.94,235.74,235.86,53255.0,231.1015,231.2975,231.1015,231.2191,53255.0
2024-01-08 14:35:00,235.87,235.87,235.77,235.8,49299.0,231.2289,231.2289,231.1309,231.1603,49299.0
2024-01-08 14:40:00,235.81,235.94,235.79,235.88,50049.0,231.1701,231.2975,231.1505,231.2387,50049.0
2024-01-08 14:45:00,235.88,236.0,235.87,235.97,59508.0,231.2387,231.3564,231.2289,231.327,59508.0
2024-01-08 14:50:00,235.97,236.02,235.93,236.0,34531.0,231.327,231.376,231.2877,231.3564,34531.0
2024-01-08 14:55:00,236.0,236.21,235.98,236.07,28701.0,231.3564,231.5622,231.3368,231.425,28701.0
2024-01-08 15:00:00,236.09,236.14,235.99,236.12,20333.0,231.4446,231.4936,231.3466,231.474,20333.0
2024-01-08 15:05:00,236.14,236.16,235.99,236.06,40796.0,231.4936,231.5132,231.3466,231.4152,40796.0
2024-01-08 15:10:00,236.06,236.07,235.91,235.96,71425.0,231.4152,231.425,231.2681,231.3172,71425.0
2024-01-08 15:15:00,235.95,236.17,235.92,236.12,72692.0,231.3073,231.523,231.2779,231.474,72692.0
2024-01-08 15:20:00,236.13,236.16,236.07,236.15,40086.0,231.4838,231.5132,231.425,231.5034,40086.0
2024-01-08 15:25:00,236.15,236.17,236.03,236.05,47226.0,231.5034,231.523,231.3858,231.4054,47226.0
2024-01-08 15:30:00,236.04,236.17,236.01,236.16,40468.0,231.3956,231.523,231.3662,231.5132,40468.0
2024-01-08 15:35:00,236.16,236.39,236.08,236.36,51424.0,231.5132,231.7387,231.4348,231.7093,51424.0
2024-01-08 15:40:00,236.38,236.45,236.24,236.3,44159.0,231.7289,231.7975,231.5916,231.6505,44159.0
2024-01-08 15:45:00,236.28,236.29,236.03,236.03,88638.0,231.6309,231.6407,231.3858,231.3858,88638.0
2024-01-08 15:50:00,236.04,236.53,236.04,236.48,49890.0,231.3956,231.8759,231.3956,231.8269,49890.0
2024-01-08 15:55:00,236.48,236.56,236.36,236.44,63642.0,231.8269,231.9053,231.7093,231.7877,63642.0
2024-01-09 09:30:00,235.14,235.19,234.88,235.16,158949.0,230.5133,230.5623,230.2584,230.5329,158949.0
2024-01-09 09:35:00,235.08,235.18,234.98,235.04,36298.0,230.4545,230.5525,230.3564,230.4153,36298.0
2024-01-09 09:40:00,235.05,235.15,234.89,234.95,38720.0,230.4251,230.5231,230.2682,230.327,38720.0
2024-01-09 09:45:00,234.95,234.95,234.74,234.84,61974.0,230.327,230.327,230.1212,230.2192,61974.0
2024-01-09 09:50:00,234.85,235.04,234.78,234.97,33290.0,230.229,230.4153,230.1604,230.3466,33290.0
2024-01-09 09:55:00,234.96,235.16,234.92,235.16,22565.0,230.3368,230.5329,230.2976,230.5329,22565.0
2024-01-09 10:00:00,235.17,235.25,234.98,234.98,36041.0,230.5427,230.6211,230.3564,230.3564,36041.0
2024-01-09 10:05:00,234.98,235.26,234.85,235.26,68306.0,230.3564,230.6309,230.229,230.6309,68306.0
2024-01-09 10:10:00,235.24,235.34,235.22,235.34,71980.0,230.6113,230.7094,230.5917,230.7094,71980.0
2024-01-09 10:15:00,235.35,235.6,235.34,235.55,138890.0,230.7192,230.9642,230.7094,230.9152,138890.0
2024-01-09 10:20:00,235.55,235.6,235.47,235.49,56705.0,230.9152,230.9642,230.8368,230.8564,56705.0
2024-01-09 10:25:00,235.49,235.53,235.31,235.37,51030.0,230.8564,230.8956,230.6799,230.7388,51030.0
2024-01-09 10:30:00,235.36,235.47,235.26,235.46,52014.0,230.729,230.8368,230.6309,230.827,52014.0
2024-01-09 10:35:00,235.45,235.54,235.36,235.53,388020.0,230.8172,230.9054,230.729,230.8956,388020.0
2024-01-09 10:40:00,235.52,235.54,235.41,235.51,39562.0,230.8858,230.9054,230.778,230.876,39562.0
2024-01-09 10:45:00,235.52,235.54,235.37,235.48,60802.0,230.8858,230.9054,230.7388,230.8466,60802.0
2024-01-09 10:50:00,235.49,235.5,235.25,235.3,42185.0,230.8564,230.8662,230.6211,230.6701,42185.0
2024-01-09 10:55:00,235.32,235.37,235.21,235.23,31198.0,230.6897,230.7388,230.5819,230.6015,31198.0
2024-01-09 11:00:00,235.23,235.52,235.23,235.51,24664.0,230.6015,230.8858,230.6015,230.876,24664.0
2024-01-09 11:05:00,235.5,235.52,235.38,235.44,41900.0,230.8662,230.8858,230.7486,230.8074,41900.0
2024-01-09 11:10:00,235.45,235.5,235.39,235.49,30941.0,230.8172,230.8662,230.7584,230.8564,30941.0
2024-01-09 11:15:00,235.48,235.7,235.46,235.62,30570.0,230.8466,231.0623,230.827,230.9838,30570.0
2024-01-09 11:20:00,235.62,235.79,235.62,235.78,33256.0,230.9838,231.1505,230.9838,231.1407,33256.0
2024-01-09 11:25:00,235.76,235.8,235.73,235.79,21654.0,231.1211,231.1603,231.0917,231.1505,21654.0
2024-01-09 11:30:00,235.79,235.89,235.79,235.88,15604.0,231.1505,231.2485,231.1505,231.2387,15604.0
2024-01-09 11:35:00,235.88,235.89,235.74,235.78,24277.0,231.2387,231.2485,231.1015,231.1407,24277.0
2024-01-09 11:40:00,235.77,235.82,235.67,235.81,23382.0,231.1309,231.1799,231.0329,231.1701,23382.0
2024-01-09 11:45:00,235.82,235.86,235.8,235.84,22968.0,231.1799,231.2191,231.1603,231.1995,22968.0
2024-01-09 11:50:00,235.84,236.02,235.83,236.0,66238.0,231.1995,231.376,231.1897,231.3564,66238.0
2024-01-09 11:55:00,236.0,236.19,236.0,236.19,53344.0,231.3564,231.5426,231.3564,231.5426,53344.0
2024-01-09 12:00:00,236.21,236.22,236.02,236.11,23424.0,231.5622,231.572,231.376,231.4642,23424.0
2024-01-09 12:05:00,236.13,236.27,236.12,236.27,45690.0,231.4838,231.6211,231.474,231.6211,45690.0
2024-01-09 12:10:00,236.25,236.25,236.16,236.2,41546.0,231.6014,231.6014,231.5132,231.5524,41546.0
2024-01-09 12:15:00,236.2,236.24,236.07,236.09,17844.0,231.5524,231.5916,231.425,231.4446,17844.0
2024-01-09 12:20:00,236.09,236.2,236.07,236.19,31345.0,231.4446,231.5524,231.425,231.5426,31345.0
2024-01-09 12:25:00,236.19,236.24,236.16,236.21,22664.0,231.5426,231.5916,231.5132,231.5622,22664.0
2024-01-09 12:30:00,236.21,236.24,236.13,236.14,18117.0,231.5622,231.5916,231.4838,231.4936,18117.0
2024-01-09 12:35:00,236.14,236.19,236.11,236.15,22032.0,231.4936,231.5426,231.4642,231.5034,22032.0
2024-01-09 12:40:00,236.16,236.26,236.16,236.24,13840.0,231.5132,231.6112,231.5132,231.5916,13840.0
2024-01-09 12:45:00,236.25,236.28,236.16,236.18,16015.0,231.6014,231.6309,231.5132,231.5328,16015.0
2024-01-09 12:50:00,236.18,236.32,236.16,236.28,14780.0,231.5328,231.6701,231.5132,231.6309,14780.0
2024-01-09 12:55:00,236.27,236.28,236.2,236.27,16387.0,231.6211,231.6309,231.5524,231.6211,16387.0
2024-01-09 13:00:00,236.28,236.55,236.28,236.52,110914.0,231.6309,231.8955,231.6309,231.8661,110914.0
2024-01-09 13:05:00,236.55,236.56,236.14,236.18,33422.0,231.8955,231.9053,231.4936,231.5328,33422.0
2024-01-09 13:10:00,236.16,236.3,236.16,236.26,14672.0,231.5132,231.6505,231.5132,231.6112,14672.0
2024-01-09 13:15:00,236.25,236.28,236.19,236.2,13394.0,231.6014,231.6309,231.5426,231.5524,13394.0
2024-01-09 13:20:00,236.2,236.24,236.03,236.05,23051.0,231.5524,231.5916,231.3858,231.4054,23051.0
2024-01-09 13:25:00,236.04,236.08,235.94,235.97,20803.0,231.3956,231.4348,231.2975,231.327,20803.0
2024-01-09 13:30:00,235.98,235.98,235.64,235.7,47892.0,231.3368,231.3368,231.0034,231.0623,47892.0
2024-01-09 13:35:00,235.7,235.91,235.68,235.85,19178.0,231.0623,231.2681,231.0427,231.2093,19178.0
2024-01-09 13:40:00,235.87,235.9,235.79,235.85,33776.0,231.2289,231.2583,231.1505,231.2093,33776.0
2024-01-09 13:45:00,235.83,236.14,235.81,236.1,15613.0,231.1897,231.4936,231.1701,231.4544,15613.0
2024-01-09 13:50:00,236.1,236.42,236.1,236.37,27116.0,231.4544,231.7681,231.4544,231.7191,27116.0
2024-01-09 13:55:00,236.37,236.4,236.23,236.27,37282.0,231.7191,231.7485,231.5818,231.6211,37282.0
2024-01-09 14:00:00,236.27,236.36,236.27,236.31,32235.0,231.6211,231.7093,231.6211,231.6603,32235.0
2024-01-09 14:05:00,236.31,236.37,236.29,236.37,33444.0,231.6603,231.7191,231.6407,231.7191,33444.0
2024-01-09 14:10:00,236.37,236.38,236.08,236.09,42464.0,231.7191,231.7289,231.4348,231.4446,42464.0
2024-01-09 14:15:00,236.1,236.1,235.9,235.99,51814.0,231.4544,231.4544,231.2583,231.3466,51814.0
2024-01-09 14:20:00,236.0,236.12,235.95,235.98,44671.0,231.3564,231.474,231.3073,231.3368,44671.0
2024-01-09 14:25:00,235.97,236.01,235.82,235.88,26450.0,231.327,231.3662,231.1799,231.2387,26450.0
2024-01-09 14:30:00,235.89,236.05,235.88,236.03,31720.0,231.2485,231.4054,231.2387,231.3858,31720.0
2024-01-09 14:35:00,236.02,236.05,235.89,235.9,25243.0,231.376,231.4054,231.2485,231.2583,25243.0
2024-01-09 14:40:00,235.91,235.94,235.79,235.81,16251.0,231.2681,231.2975,231.1505,231.1701,16251.0
2024-01-09 14:45:00,235.83,235.96,235.8,235.96,13897.0,231.1897,231.3172,231.1603,231.3172,13897.0
2024-01-09 14:50:00,235.97,236.0,235.82,236.0,21453.0,231.327,231.3564,231.1799,231.3564,21453.0
2024-01-09 14:55:00,235.94,236.04,235.87,235.99,20898.0,231.2975,231.3956,231.2289,231.3466,20898.0
2024-01-09 15:00:00,236.0,236.11,235.99,236.1,23708.0,231.3564,231.4642,231.3466,231.4544,23708.0
2024-01-09 15:05:00,236.12,236.13,235.71,235.89,21125.0,231.474,231.4838,231.0721,231.2485,21125.0
2024-01-09 15:10:00,235.95,236.03,235.87,235.93,12331.0,231.3073,231.3858,231.2289,231.2877,12331.0
2024-01-09 15:15:00,235.93,236.01,235.89,235.97,23513.0,231.2877,231.3662,231.2485,231.327,23513.0
2024-01-09 15:20:00,235.96,236.2,235.94,235.95,12944.0,231.3172,231.5524,231.2975,231.3073,12944.0
2024-01-09 15:25:00,235.95,236.04,235.91,235.95,15655.0,231.3073,231.3956,231.2681,231.3073,15655.0
2024-01-09 15:30:00,235.99,236.0,235.87,235.93,52352.0,231.3466,231.3564,231.2289,231.2877,52352.0
2024-01-09 15:35:00,235.9,235.95,235.82,235.9,33307.0,231.2583,231.3073,231.1799,231.2583,33307.0
2024-01-09 15:40:00,235.91,235.91,235.71,235.81,33371.0,231.2681,231.2681,231.0721,231.1701,33371.0
2024-01-09 15:45:00,235.74,235.83,235.69,235.69,44600.0,231.1015,231.1897,231.0525,231.0525,44600.0
2024-01-09 15:50:00,235.7,236.08,235.57,236.06,42939.0,231.0623,231.4348,230.9348,231.4152,42939.0
2024-01-09 15:55:00,236.07,236.13,235.9,236.0,51354.0,231.425,231.4838,231.2583,231.3564,51354.0
2024-01-10 09:30:00,236.12,236.47,236.01,236.42,115265.0,231.474,231.8171,231.3662,231.7681,115265.0
2024-01-10 09:35:00,236.43,236.61,236.43,236.6,29494.0,231.7779,231.9544,231.7779,231.9446,29494.0
2024-01-10 09:40:00,236.62,236.65,236.43,236.57,43899.0,231.9642,231.9936,231.7779,231.9151,43899.0
2024-01-10 09:45:00,236.59,236.62,236.41,236.52,42873.0,231.9348,231.9642,231.7583,231.8661,42873.0
2024-01-10 09:50:00,236.51,236.55,236.17,236.18,35573.0,231.8563,231.8955,231.523,231.5328,35573.0
2024-01-10 09:55:00,236.16,236.26,236.12,236.26,18260.0,231.5132,231.6112,231.474,231.6112,18260.0
2024-01-10 10:00:00,236.26,236.28,235.89,235.96,54994.0,231.6112,231.6309,231.2485,231.3172,54994.0
2024-01-10 10:05:00,235.92,236.03,235.79,236.0,46554.0,231.2779,231.3858,231.1505,231.3564,46554.0
2024-01-10 10:10:00,235.99,236.21,235.98,236.11,106674.0,231.3466,231.5622,231.3368,231.4642,106674.0
2024-01-10 10:15:00,236.13,236.22,236.02,236.04,128537.0,231.4838,231.572,231.376,231.3956,128537.0
2024-01-10 10:20:00,236.04,236.16,235.98,236.08,23427.0,231.3956,231.5132,231.3368,231.4348,23427.0
2024-01-10 10:25:00,236.06,236.34,236.04,236.29,28686.0,231.4152,231.6897,231.3956,231.6407,28686.0
2024-01-10 10:30:00,236.29,236.4,236.29,236.36,22476.0,231.6407,231.7485,231.6407,231.7093,22476.0
2024-01-10 10:35:00,236.36,236.42,236.31,236.39,19433.0,231.7093,231.7681,231.6603,231.7387,19433.0
2024-01-10 10:40:00,236.39,236.58,236.39,236.54,33273.0,231.7387,231.925,231.7387,231.8857,33273.0
2024-01-10 10:45:00,236.56,236.56,236.38,236.5,25424.0,231.9053,231.9053,231.7289,231.8465,25424.0
2024-01-10 10:50:00,236.5,236.53,236.41,236.41,19187.0,231.8465,231.8759,231.7583,231.7583,19187.0
2024-01-10 10:55:00,236.43,236.59,236.43,236.57,22999.0,231.7779,231.9348,231.7779,231.9151,22999.0
2024-01-10 11:00:00,236.59,236.61,236.51,236.53,200024.0,231.9348,231.9544,231.8563,231.8759,200024.0
2024-01-10 11:05:00,236.54,236.56,236.47,236.55,26838.0,231.8857,231.9053,231.8171,231.8955,26838.0
2024-01-10 11:10:00,236.57,236.57,236.19,236.3,21042.0,231.9151,231.9151,231.5426,231.6505,21042.0
2024-01-10 11:15:00,236.27,236.36,236.19,236.33,24987.0,231.6211,231.7093,231.5426,231.6799,24987.0
2024-01-10 11:20:00,236.36,236.45,236.34,236.41,16906.0,231.7093,231.7975,231.6897,231.7583,16906.0
2024-01-10 11:25:00,236.39,236.45,236.34,236.38,24372.0,231.7387,231.7975,231.6897,231.7289,24372.0
2024-01-10 11:30:00,236.38,236.41,236.26,236.31,15425.0,231.7289,231.7583,231.6112,231.6603,15425.0
2024-01-10 11:35:00,236.31,236.38,236.28,236.35,14993.0,231.6603,231.7289,231.6309,231.6995,14993.0
2024-01-10 11:40:00,236.36,236.51,236.36,236.49,23435.0,231.7093,231.8563,231.7093,231.8367,23435.0
2024-01-10 11:45:00,236.5,236.53,236.41,236.43,32627.0,231.8465,231.8759,231.7583,231.7779,32627.0
2024-01-10 11:50:00,236.42,236.44,236.25,236.4,51790.0,231.7681,231.7877,231.6014,231.7485,51790.0
2024-01-10 11:55:00,236.42,236.54,236.36,236.45,32645.0,231.7681,231.8857,231.7093,231.7975,32645.0
2024-01-10 12:00:00,236.46,236.46,236.32,236.35,14884.0,231.8073,231.8073,231.6701,231.6995,14884.0
2024-01-10 12:05:00,236.35,236.48,236.32,236.47,18344.0,231.6995,231.8269,231.6701,231.8171,18344.0
2024-01-10 12:10:00,236.46,236.54,236.42,236.51,15886.0,231.8073,231.8857,231.7681,231.8563,15886.0
2024-01-10 12:15:00,236.51,236.55,236.43,236.51,30127.0,231.8563,231.8955,231.7779,231.8563,30127.0
2024-01-10 12:20:00,236.52,236.59,236.5,236.56,28587.0,231.8661,231.9348,231.8465,231.9053,28587.0
2024-01-10 12:25:00,236.57,236.57,236.46,236.56,31483.0,231.9151,231.9151,231.8073,231.9053,31483.0
2024-01-10 12:30:00,236.56,236.62,236.53,236.56,16624.0,231.9053,231.9642,231.8759,231.9053,16624.0
2024-01-10 12:35:00,236.57,236.69,236.55,236.65,26625.0,231.9151,232.0328,231.8955,231.9936,26625.0
2024-01-10 12:40:00,236.65,236.67,236.53,236.62,20708.0,231.9936,232.0132,231.8759,231.9642,20708.0
2024-01-10 12:45:00,236.61,236.64,236.56,236.63,13123.0,231.9544,231.9838,231.9053,231.974,13123.0
2024-01-10 12:50:00,236.64,236.67,236.6,236.62,12875.0,231.9838,232.0132,231.9446,231.9642,12875.0
2024-01-10 12:55:00,236.64,236.7,236.61,236.65,23855.0,231.9838,232.0426,231.9544,231.9936,23855.0
2024-01-10 13:00:00,236.64,236.91,236.48,236.9,29835.0,231.9838,232.2485,231.8269,232.2387,29835.0
2024-01-10 13:05:00,236.91,236.95,236.64,236.64,21929.0,232.2485,232.2877,231.9838,231.9838,21929.0
2024-01-10 13:10:00,236.62,236.65,236.38,236.59,17106.0,231.9642,231.9936,231.7289,231.9348,17106.0
2024-01-10 13:15:00,236.55,236.73,236.54,236.65,19074.0,231.8955,232.072,231.8857,231.9936,19074.0
2024-01-10 13:20:00,236.67,236.68,236.51,236.66,39886.0,232.0132,232.023,231.8563,232.0034,39886.0
2024-01-10 13:25:00,236.67,236.72,236.61,236.63,22446.0,232.0132,232.0622,231.9544,231.974,22446.0
2024-01-10 13:30:00,236.63,236.81,236.62,236.81,19155.0,231.974,232.1504,231.9642,232.1504,19155.0
2024-01-10 13:35:00,236.79,236.79,236.61,236.73,18999.0,232.1308,232.1308,231.9544,232.072,18999.0
2024-01-10 13:40:00,236.75,236.78,236.72,236.75,15481.0,232.0916,232.121,232.0622,232.0916,15481.0
2024-01-10 13:45:00,236.74,236.82,236.73,236.82,16007.0,232.0818,232.1602,232.072,232.1602,16007.0
2024-01-10 13:50:00,236.83,236.9,236.79,236.88,18730.0,232.17,232.2387,232.1308,232.219,18730.0
2024-01-10 13:55:00,236.86,236.91,236.83,236.89,19697.0,232.1994,232.2485,232.17,232.2289,19697.0
2024-01-10 14:00:00,236.89,236.94,236.84,236.93,19734.0,232.2289,232.2779,232.1798,232.2681,19734.0
2024-01-10 14:05:00,236.94,236.97,236.88,236.91,28311.0,232.2779,232.3073,232.219,232.2485,28311.0
2024-01-10 14:10:00,236.92,237.33,236.89,237.15,95850.0,232.2583,232.6602,232.2289,232.4837,95850.0
2024-01-10 14:15:00,237.16,237.31,237.16,237.31,15919.0,232.4935,232.6406,232.4935,232.6406,15919.0
2024-01-10 14:20:00,237.28,237.32,237.18,237.32,13502.0,232.6112,232.6504,232.5131,232.6504,13502.0
2024-01-10 14:25:00,237.31,237.4,237.22,237.29,15876.0,232.6406,232.7288,232.5524,232.621,15876.0
2024-01-10 14:30:00,237.3,237.36,237.27,237.32,20183.0,232.6308,232.6896,232.6014,232.6504,20183.0
2024-01-10 14:35:00,237.33,237.34,237.21,237.26,20428.0,232.6602,232.67,232.5426,232.5916,20428.0
2024-01-10 14:40:00,237.28,237.34,237.26,237.34,52195.0,232.6112,232.67,232.5916,232.67,52195.0
2024-01-10 14:45:00,237.34,237.43,237.34,237.37,36398.0,232.67,232.7582,232.67,232.6994,36398.0
2024-01-10 14:50:00,237.37,237.58,237.37,237.52,35502.0,232.6994,232.9053,232.6994,232.8465,35502.0
2024-01-10 14:55:00,237.52,237.6,237.51,237.59,21463.0,232.8465,232.9249,232.8367,232.9151,21463.0
2024-01-10 15:00:00,237.59,237.62,237.41,237.58,30551.0,232.9151,232.9445,232.7386,232.9053,30551.0
2024-01-10 15:05:00,237.59,237.67,237.5,237.63,26143.0,232.9151,232.9935,232.8268,232.9543,26143.0
2024-01-10 15:10:00,237.63,237.63,237.33,237.44,42221.0,232.9543,232.9543,232.6602,232.768,42221.0
2024-01-10 15:15:00,237.42,237.51,237.28,237.28,37824.0,232.7484,232.8367,232.6112,232.6112,37824.0
2024-01-10 15:20:00,237.31,237.37,236.88,236.91,46442.0,232.6406,232.6994,232.219,232.2485,46442.0
2024-01-10 15:25:00,236.91,237.17,236.85,237.03,34575.0,232.2485,232.5033,232.1896,232.3661,34575.0
2024-01-10 15:30:00,237.03,237.23,236.95,237.15,42230.0,232.3661,232.5622,232.2877,232.4837,42230.0
2024-01-10 15:35:00,237.16,237.17,237.03,237.08,21355.0,232.4935,232.5033,232.3661,232.4151,21355.0
2024-01-10 15:40:00,237.11,237.12,236.83,236.86,66855.0,232.4445,232.4543,232.17,232.1994,66855.0
2024-01-10 15:45:00,236.86,236.97,236.7,236.71,78348.0,232.1994,232.3073,232.0426,232.0524,78348.0
2024-01-10 15:50:00,236.7,237.07,236.55,237.07,49169.0,232.0426,232.4053,231.8955,232.4053,49169.0
2024-01-10 15:55:00,237.09,237.35,237.03,237.22,67420.0,232.4249,232.6798,232.3661,232.5524,67420.0
2024-01-11 09:30:00,237.52,237.77,237.24,237.62,133499.0,232.8465,233.0915,232.572,232.9445,133499.0
2024-01-11 09:35:00,237.65,237.86,237.61,237.7,25393.0,232.9739,233.1798,232.9347,233.0229,25393.0
2024-01-11 09:40:00,237.72,237.75,237.43,237.45,32773.0,233.0425,233.0719,232.7582,232.7778,32773.0
2024-01-11 09:45:00,237.49,237.49,236.95,236.95,48244.0,232.817,232.817,232.2877,232.2877,48244.0
2024-01-11 09:50:00,237.01,237.03,236.73,236.93,29688.0,232.3465,232.3661,232.072,232.2681,29688.0
2024-01-11 09:55:00,236.9,236.99,236.82,236.97,19140.0,232.2387,232.3269,232.1602,232.3073,19140.0
2024-01-11 10:00:00,236.98,236.98,236.19,236.23,41370.0,232.3171,232.3171,231.5426,231.5818,41370.0
2024-01-11 10:05:00,236.26,236.29,235.62,235.63,58636.0,231.6112,231.6407,230.9838,230.9936,58636.0
2024-01-11 10:10:00,235.64,235.82,235.48,235.6,51234.0,231.0034,231.1799,230.8466,230.9642,51234.0
2024-01-11 10:15:00,235.6,236.13,235.55,236.12,172030.0,230.9642,231.4838,230.9152,231.474,172030.0
2024-01-11 10:20:00,236.14,236.29,236.03,236.13,33452.0,231.4936,231.6407,231.3858,231.4838,33452.0
2024-01-11 10:25:00,236.11,236.25,236.07,236.24,17369.0,231.4642,231.6014,231.425,231.5916,17369.0
2024-01-11 10:30:00,236.25,236.53,235.96,235.98,37983.0,231.6014,231.8759,231.3172,231.3368,37983.0
2024-01-11 10:35:00,235.98,236.39,235.98,236.35,30473.0,231.3368,231.7387,231.3368,231.6995,30473.0
2024-01-11 10:40:00,236.3,236.37,236.12,236.32,14347.0,231.6505,231.7191,231.474,231.6701,14347.0
2024-01-11 10:45:00,236.31,236.34,235.9,235.99,47391.0,231.6603,231.6897,231.2583,231.3466,47391.0
2024-01-11 10:50:00,236.04,236.04,235.7,235.73,46237.0,231.3956,231.3956,231.0623,231.0917,46237.0
2024-01-11 10:55:00,235.75,235.92,235.7,235.79,17832.0,231.1113,231.2779,231.0623,231.1505,17832.0
2024-01-11 11:00:00,235.81,235.92,235.64,235.69,35536.0,231.1701,231.2779,231.0034,231.0525,35536.0
2024-01-11 11:05:00,235.73,235.83,235.67,235.69,20935.0,231.0917,231.1897,231.0329,231.0525,20935.0
2024-01-11 11:10:00,235.69,235.79,235.17,235.17,50682.0,231.0525,231.1505,230.5427,230.5427,50682.0
2024-01-11 11:15:00,235.14,235.26,235.06,235.23,51144.0,230.5133,230.6309,230.4349,230.6015,51144.0
2024-01-11 11:20:00,235.2,235.38,235.17,235.36,35910.0,230.5721,230.7486,230.5427,230.729,35910.0
2024-01-11 11:25:00,235.34,235.44,235.23,235.29,23284.0,230.7094,230.8074,230.6015,230.6603,23284.0
2024-01-11 11:30:00,235.28,235.32,235.16,235.18,19619.0,230.6505,230.6897,230.5329,230.5525,19619.0
2024-01-11 11:35:00,235.18,235.36,235.01,235.05,25846.0,230.5525,230.729,230.3858,230.4251,25846.0
2024-01-11 11:40:00,235.06,235.25,235.01,235.04,28910.0,230.4349,230.6211,230.3858,230.4153,28910.0
2024-01-11 11:45:00,235.06,235.47,234.92,235.47,44017.0,230.4349,230.8368,230.2976,230.8368,44017.0
2024-01-11 11:50:00,235.46,235.54,235.07,235.15,52974.0,230.827,230.9054,230.4447,230.5231,52974.0
2024-01-11 11:55:00,235.11,235.2,235.07,235.11,18654.0,230.4839,230.5721,230.4447,230.4839,18654.0
2024-01-11 12:00:00,235.09,235.39,235.08,235.39,16831.0,230.4643,230.7584,230.4545,230.7584,16831.0
2024-01-11 12:05:00,235.34,235.46,235.26,235.44,22989.0,230.7094,230.827,230.6309,230.8074,22989.0
2024-01-11 12:10:00,235.46,235.62,235.43,235.55,54228.0,230.827,230.9838,230.7976,230.9152,54228.0
2024-01-11 12:15:00,235.55,235.58,235.37,235.43,28252.0,230.9152,230.9446,230.7388,230.7976,28252.0
2024-01-11 12:20:00,235.43,235.54,235.26,235.52,51372.0,230.7976,230.9054,230.6309,230.8858,51372.0
2024-01-11 12:25:00,235.49,235.55,235.26,235.27,15681.0,230.8564,230.9152,230.6309,230.6407,15681.0
2024-01-11 12:30:00,235.28,235.45,235.28,235.4,36052.0,230.6505,230.8172,230.6505,230.7682,36052.0
2024-01-11 12:35:00,235.41,235.46,235.3,235.45,29173.0,230.778,230.827,230.6701,230.8172,29173.0
2024-01-11 12:40:00,235.46,235.8,235.46,235.73,17792.0,230.827,231.1603,230.827,231.0917,17792.0
2024-01-11 12:45:00,235.77,235.86,235.76,235.84,19125.0,231.1309,231.2191,231.1211,231.1995,19125.0
2024-01-11 12:50:00,235.84,236.03,235.84,235.9,20819.0,231.1995,231.3858,231.1995,231.2583,20819.0
2024-01-11 12:55:00,235.9,235.97,235.75,235.84,21277.0,231.2583,231.327,231.1113,231.1995,21277.0
2024-01-11 13:00:00,235.83,236.12,235.8,236.1,44007.0,231.1897,231.474,231.1603,231.4544,44007.0
2024-01-11 13:05:00,236.11,236.24,236.04,236.13,53618.0,231.4642,231.5916,231.3956,231.4838,53618.0
2024-01-11 13:10:00,236.15,236.27,236.12,236.25,48494.0,231.5034,231.6211,231.474,231.6014,48494.0
2024-01-11 13:15:00,236.25,236.39,236.2,236.27,25661.0,231.6014,231.7387,231.5524,231.6211,25661.0
2024-01-11 13:20:00,236.25,236.32,236.19,236.31,16113.0,231.6014,231.6701,231.5426,231.6603,16113.0
2024-01-11 13:25:00,236.32,236.35,236.19,236.24,17123.0,231.6701,231.6995,231.5426,231.5916,17123.0
2024-01-11 13:30:00,236.24,236.33,236.14,236.25,54034.0,231.5916,231.6799,231.4936,231.6014,54034.0
2024-01-11 13:35:00,236.27,236.36,236.23,236.3,21051.0,231.6211,231.7093,231.5818,231.6505,21051.0
2024-01-11 13:40:00,236.32,236.36,236.28,236.32,21326.0,231.6701,231.7093,231.6309,231.6701,21326.0
2024-01-11 13:45:00,236.32,236.37,236.23,236.28,22789.0,231.6701,231.7191,231.5818,231.6309,22789.0
2024-01-11 13:50:00,236.3,236.55,236.22,236.42,29991.0,231.6505,231.8955,231.572,231.7681,29991.0
2024-01-11 13:55:00,236.43,236.76,236.42,236.73,51935.0,231.7779,232.1014,231.7681,232.072,51935.0
2024-01-11 14:00:00,236.76,236.92,236.7,236.75,31050.0,232.1014,232.2583,232.0426,232.0916,31050.0
2024-01-11 14:05:00,236.73,236.78,236.5,236.51,34691.0,232.072,232.121,231.8465,231.8563,34691.0
2024-01-11 14:10:00,236.54,236.78,236.51,236.77,25637.0,231.8857,232.121,231.8563,232.1112,25637.0
2024-01-11 14:15:00,236.77,236.84,236.66,236.66,23367.0,232.1112,232.1798,232.0034,232.0034,23367.0
2024-01-11 14:20:00,236.68,236.77,236.55,236.61,27033.0,232.023,232.1112,231.8955,231.9544,27033.0
2024-01-11 14:25:00,236.59,236.95,236.59,236.89,43039.0,231.9348,232.2877,231.9348,232.2289,43039.0
2024-01-11 14:30:00,236.92,236.99,236.79,236.87,41190.0,232.2583,232.3269,232.1308,232.2092,41190.0
2024-01-11 14:35:00,236.87,236.95,236.83,236.91,22506.0,232.2092,232.2877,232.17,232.2485,22506.0
2024-01-11 14:40:00,236.91,237.04,236.87,236.9,21938.0,232.2485,232.3759,232.2092,232.2387,21938.0
2024-01-11 14:45:00,236.88,237.02,236.85,236.97,42033.0,232.219,232.3563,232.1896,232.3073,42033.0
2024-01-11 14:50:00,236.98,237.14,236.98,237.12,16514.0,232.3171,232.4739,232.3171,232.4543,16514.0
2024-01-11 14:55:00,237.1,237.32,237.1,237.24,74230.0,232.4347,232.6504,232.4347,232.572,74230.0
2024-01-11 15:00:00,237.26,237.28,236.93,236.99,16910.0,232.5916,232.6112,232.2681,232.3269,16910.0
2024-01-11 15:05:00,236.94,237.0,236.79,236.85,20685.0,232.2779,232.3367,232.1308,232.1896,20685.0
2024-01-11 15:10:00,236.82,236.93,236.6,236.9,15825.0,232.1602,232.2681,231.9446,232.2387,15825.0
2024-01-11 15:15:00,236.85,236.85,236.57,236.73,28602.0,232.1896,232.1896,231.9151,232.072,28602.0
2024-01-11 15:20:00,236.75,236.92,236.72,236.84,50888.0,232.0916,232.2583,232.0622,232.1798,50888.0
2024-01-11 15:25:00,236.86,237.03,236.79,236.81,25974.0,232.1994,232.3661,232.1308,232.1504,25974.0
2024-01-11 15:30:00,236.87,237.0,236.86,236.99,13874.0,232.2092,232.3367,232.1994,232.3269,13874.0
2024-01-11 15:35:00,237.0,237.0,236.72,236.77,14513.0,232.3367,232.3367,232.0622,232.1112,14513.0
2024-01-11 15:40:00,236.76,236.89,236.72,236.81,29546.0,232.1014,232.2289,232.0622,232.1504,29546.0
2024-01-11 15:45:00,236.79,236.99,236.74,236.9,30720.0,232.1308,232.3269,232.0818,232.2387,30720.0
2024-01-11 15:50:00,236.87,236.95,236.64,236.92,40925.0,232.2092,232.2877,231.9838,232.2583,40925.0
2024-01-11 15:55:00,236.92,237.19,236.9,237.01,48188.0,232.2583,232.5229,232.2387,232.3465,48188.0
2024-01-12 09:30:00,237.98,238.04,237.53,237.91,95332.0,233.2974,233.3562,232.8563,233.2288,95332.0
2024-01-12 09:35:00,237.94,238.2,237.89,238.12,55427.0,233.2582,233.5131,233.2092,233.4347,55427.0
2024-01-12 09:40:00,238.13,238.27,238.08,238.16,29261.0,233.4445,233.5817,233.3954,233.4739,29261.0
2024-01-12 09:45:00,238.18,238.37,238.1,238.11,73669.0,233.4935,233.6797,233.415,233.4248,73669.0
2024-01-12 09:50:00,238.16,238.22,237.96,238.01,46440.0,233.4739,233.5327,233.2778,233.3268,46440.0
2024-01-12 09:55:00,238.01,238.06,237.53,237.54,31046.0,233.3268,233.3758,232.8563,232.8661,31046.0
2024-01-12 10:00:00,237.56,237.56,237.06,237.27,48244.0,232.8857,232.8857,232.3955,232.6014,48244.0
2024-01-12 10:05:00,237.25,237.7,237.22,237.57,25113.0,232.5818,233.0229,232.5524,232.8955,25113.0
2024-01-12 10:10:00,237.57,237.62,237.16,237.26,25864.0,232.8955,232.9445,232.4935,232.5916,25864.0
2024-01-12 10:15:00,237.24,237.43,236.87,236.9,49121.0,232.572,232.7582,232.2092,232.2387,49121.0
2024-01-12 10:20:00,236.92,237.2,236.92,237.14,34616.0,232.2583,232.5328,232.2583,232.4739,34616.0
2024-01-12 10:25:00,237.23,237.25,237.0,237.12,17579.0,232.5622,232.5818,232.3367,232.4543,17579.0
2024-01-12 10:30:00,237.11,237.32,237.11,237.19,112359.0,232.4445,232.6504,232.4445,232.5229,112359.0
2024-01-12 10:35:00,237.22,237.22,236.81,236.9,93513.0,232.5524,232.5524,232.1504,232.2387,93513.0
2024-01-12 10:40:00,236.9,237.08,236.66,237.0,53217.0,232.2387,232.4151,232.0034,232.3367,53217.0
2024-01-12 10:45:00,237.01,237.1,236.64,236.67,16953.0,232.3465,232.4347,231.9838,232.0132,16953.0
2024-01-12 10:50:00,236.73,236.74,236.42,236.46,57262.0,232.072,232.0818,231.7681,231.8073,57262.0
2024-01-12 10:55:00,236.45,236.7,236.45,236.7,21286.0,231.7975,232.0426,231.7975,232.0426,21286.0
2024-01-12 11:00:00,236.69,236.88,236.59,236.82,32282.0,232.0328,232.219,231.9348,232.1602,32282.0
2024-01-12 11:05:00,236.78,237.07,236.73,237.03,26770.0,232.121,232.4053,232.072,232.3661,26770.0
2024-01-12 11:10:00,237.05,237.11,236.9,236.99,12465.0,232.3857,232.4445,232.2387,232.3269,12465.0
2024-01-12 11:15:00,236.98,237.13,236.93,237.05,19697.0,232.3171,232.4641,232.2681,232.3857,19697.0
2024-01-12 11:20:00,237.03,237.08,236.91,237.02,35527.0,232.3661,232.4151,232.2485,232.3563,35527.0
2024-01-12 11:25:00,236.99,237.19,236.99,237.1,29003.0,232.3269,232.5229,232.3269,232.4347,29003.0
2024-01-12 11:30:00,237.12,237.22,237.06,237.1,185055.0,232.4543,232.5524,232.3955,232.4347,185055.0
2024-01-12 11:35:00,237.15,237.15,236.49,236.67,34165.0,232.4837,232.4837,231.8367,232.0132,34165.0
2024-01-12 11:40:00,236.77,236.78,236.57,236.68,12290.0,232.1112,232.121,231.9151,232.023,12290.0
2024-01-12 11:45:00,236.66,236.77,236.55,236.63,18989.0,232.0034,232.1112,231.8955,231.974,18989.0
2024-01-12 11:50:00,236.63,236.72,236.52,236.62,53257.0,231.974,232.0622,231.8661,231.9642,53257.0
2024-01-12 11:55:00,236.64,236.68,236.51,236.6,18001.0,231.9838,232.023,231.8563,231.9446,18001.0
2024-01-12 12:00:00,236.61,236.68,236.45,236.5,27829.0,231.9544,232.023,231.7975,231.8465,27829.0
2024-01-12 12:05:00,236.52,236.67,236.51,236.59,18028.0,231.8661,232.0132,231.8563,231.9348,18028.0
2024-01-12 12:10:00,236.61,236.81,236.6,236.73,31135.0,231.9544,232.1504,231.9446,232.072,31135.0
2024-01-12 12:15:00,236.7,236.89,236.69,236.84,19370.0,232.0426,232.2289,232.0328,232.1798,19370.0
2024-01-12 12:20:00,236.86,236.93,236.75,236.76,17206.0,232.1994,232.2681,232.0916,232.1014,17206.0
2024-01-12 12:25:00,236.71,236.76,236.56,236.74,13639.0,232.0524,232.1014,231.9053,232.0818,13639.0
2024-01-12 12:30:00,236.74,236.81,236.63,236.76,14186.0,232.0818,232.1504,231.974,232.1014,14186.0
2024-01-12 12:35:00,236.72,236.72,236.58,236.69,19474.0,232.0622,232.0622,231.925,232.0328,19474.0
2024-01-12 12:40:00,236.7,236.81,236.65,236.81,17718.0,232.0426,232.1504,231.9936,232.1504,17718.0
2024-01-12 12:45:00,236.78,236.78,236.63,236.71,16002.0,232.121,232.121,231.974,232.0524,16002.0
2024-01-12 12:50:00,236.69,236.96,236.68,236.95,15043.0,232.0328,232.2975,232.023,232.2877,15043.0
2024-01-12 12:55:00,236.96,236.99,236.74,236.82,21286.0,232.2975,232.3269,232.0818,232.1602,21286.0
2024-01-12 13:00:00,236.85,236.97,236.85,236.94,14192.0,232.1896,232.3073,232.1896,232.2779,14192.0
2024-01-12 13:05:00,236.93,237.02,236.92,237.02,9472.0,232.2681,232.3563,232.2583,232.3563,9472.0
2024-01-12 13:10:00,237.05,237.1,237.01,237.06,52951.0,232.3857,232.4347,232.3465,232.3955,52951.0
2024-01-12 13:15:00,237.05,237.08,236.99,237.03,15195.0,232.3857,232.4151,232.3269,232.3661,15195.0
2024-01-12 13:20:00,237.05,237.12,236.94,237.01,20647.0,232.3857,232.4543,232.2779,232.3465,20647.0
2024-01-12 13:25:00,237.05,237.13,237.03,237.08,13381.0,232.3857,232.4641,232.3661,232.4151,13381.0
2024-01-12 13:30:00,237.09,237.12,237.01,237.09,20051.0,232.4249,232.4543,232.3465,232.4249,20051.0
2024-01-12 13:35:00,237.09,237.2,237.05,237.17,26071.0,232.4249,232.5328,232.3857,232.5033,26071.0
2024-01-12 13:40:00,237.17,237.24,237.12,237.12,42970.0,232.5033,232.572,232.4543,232.4543,42970.0
2024-01-12 13:45:00,237.16,237.19,237.09,237.19,31349.0,232.4935,232.5229,232.4249,232.5229,31349.0
2024-01-12 13:50:00,237.2,237.22,237.1,237.21,14294.0,232.5328,232.5524,232.4347,232.5426,14294.0
2024-01-12 13:55:00,237.24,237.29,237.15,237.26,20797.0,232.572,232.621,232.4837,232.5916,20797.0
2024-01-12 14:00:00,237.27,237.31,237.24,237.31,18536.0,232.6014,232.6406,232.572,232.6406,18536.0
2024-01-12 14:05:00,237.32,237.38,237.29,237.34,19862.0,232.6504,232.7092,232.621,232.67,19862.0
2024-01-12 14:10:00,237.34,237.41,237.28,237.38,33468.0,232.67,232.7386,232.6112,232.7092,33468.0
2024-01-12 14:15:00,237.37,237.45,237.35,237.37,17458.0,232.6994,232.7778,232.6798,232.6994,17458.0
2024-01-12 14:20:00,237.37,237.39,237.08,237.27,16930.0,232.6994,232.719,232.4151,232.6014,16930.0
2024-01-12 14:25:00,237.26,237.31,237.21,237.24,20675.0,232.5916,232.6406,232.5426,232.572,20675.0
2024-01-12 14:30:00,237.24,237.24,236.94,237.02,30581.0,232.572,232.572,232.2779,232.3563,30581.0
2024-01-12 14:35:00,237.01,237.05,236.85,237.04,10156.0,232.3465,232.3857,232.1896,232.3759,10156.0
2024-01-12 14:40:00,237.04,237.07,236.94,236.96,11107.0,232.3759,232.4053,232.2779,232.2975,11107.0
2024-01-12 14:45:00,236.94,236.99,236.89,236.98,42339.0,232.2779,232.3269,232.2289,232.3171,42339.0
2024-01-12 14:50:00,236.97,237.08,236.97,236.97,25712.0,232.3073,232.4151,232.3073,232.3073,25712.0
2024-01-12 14:55:00,236.95,237.01,236.86,236.92,19916.0,232.2877,232.3465,232.1994,232.2583,19916.0
2024-01-12 15:00:00,236.91,236.91,236.82,236.89,16295.0,232.2485,232.2485,232.1602,232.2289,16295.0
2024-01-12 15:05:00,236.83,237.02,236.83,236.87,19136.0,232.17,232.3563,232.17,232.2092,19136.0
2024-01-12 15:10:00,236.86,236.91,236.81,236.87,19758.0,232.1994,232.2485,232.1504,232.2092,19758.0
2024-01-12 15:15:00,236.86,236.91,236.79,236.82,17982.0,232.1994,232.2485,232.1308,232.1602,17982.0
2024-01-12 15:20:00,236.81,236.84,236.64,236.7,19028.0,232.1504,232.1798,231.9838,232.0426,19028.0
2024-01-12 15:25:00,236.71,236.91,236.71,236.87,16644.0,232.0524,232.2485,232.0524,232.2092,16644.0
2024-01-12 15:30:00,236.86,236.98,236.81,236.98,22865.0,232.1994,232.3171,232.1504,232.3171,22865.0
2024-01-12 15:35:00,236.97,237.0,236.91,236.92,23111.0,232.3073,232.3367,232.2485,232.2583,23111.0
2024-01-12 15:40:00,236.92,237.02,236.82,237.0,19026.0,232.2583,232.3563,232.1602,232.3367,19026.0
2024-01-12 15:45:00,237.0,237.11,236.99,237.1,24888.0,232.3367,232.4445,232.3269,232.4347,24888.0
2024-01-12 15:50:00,237.15,237.16,236.96,237.12,28028.0,232.4837,232.4935,232.2975,232.4543,28028.0
2024-01-12 15:55:00,237.11,237.2,237.0,237.11,66222.0,232.4445,232.5328,232.3367,232.4445,66222.0
2024-01-16 09:30:00,236.12,236.4,235.92,236.09,233081.0,231.474,231.7485,231.2779,231.4446,233081.0
2024-01-16 09:35:00,236.09,236.16,235.77,235.89,41796.0,231.4446,231.5132,231.1309,231.2485,41796.0
2024-01-16 09:40:00,235.88,235.88,235.54,235.58,47885.0,231.2387,231.2387,230.9054,230.9446,47885.0
2024-01-16 09:45:00,235.56,235.64,235.42,235.47,45664.0,230.925,231.0034,230.7878,230.8368,45664.0
2024-01-16 09:50:00,235.48,235.56,235.29,235.52,30357.0,230.8466,230.925,230.6603,230.8858,30357.0
2024-01-16 09:55:00,235.51,235.84,235.51,235.79,22739.0,230.876,231.1995,230.876,231.1505,22739.0
2024-01-16 10:00:00,235.84,236.0,235.69,235.69,58501.0,231.1995,231.3564,231.0525,231.0525,58501.0
2024-01-16 10:05:00,235.71,235.96,235.65,235.96,30437.0,231.0721,231.3172,231.0133,231.3172,30437.0
2024-01-16 10:10:00,235.99,236.21,235.93,236.12,59285.0,231.3466,231.5622,231.2877,231.474,59285.0
2024-01-16 10:15:00,236.14,236.36,236.06,236.33,27874.0,231.4936,231.7093,231.4152,231.6799,27874.0
2024-01-16 10:20:00,236.3,236.68,236.3,236.68,43686.0,231.6505,232.023,231.6505,232.023,43686.0
2024-01-16 10:25:00,236.7,236.74,236.52,236.59,77290.0,232.0426,232.0818,231.8661,231.9348,77290.0
2024-01-16 10:30:00,236.57,236.73,236.57,236.71,166068.0,231.9151,232.072,231.9151,232.0524,166068.0
2024-01-16 10:35:00,236.72,236.73,236.41,236.71,118138.0,232.0622,232.072,231.7583,232.0524,118138.0
2024-01-16 10:40:00,236.7,236.9,236.66,236.74,31275.0,232.0426,232.2387,232.0034,232.0818,31275.0
2024-01-16 10:45:00,236.74,236.87,236.72,236.84,22291.0,232.0818,232.2092,232.0622,232.1798,22291.0
2024-01-16 10:50:00,236.86,236.92,236.67,236.81,16135.0,232.1994,232.2583,232.0132,232.1504,16135.0
2024-01-16 10:55:00,236.81,236.87,236.66,236.66,14123.0,232.1504,232.2092,232.0034,232.0034,14123.0
2024-01-16 11:00:00,236.66,236.76,235.87,236.19,93849.0,232.0034,232.1014,231.2289,231.5426,93849.0
2024-01-16 11:05:00,236.13,236.49,236.12,236.18,37847.0,231.4838,231.8367,231.474,231.5328,37847.0
2024-01-16 11:10:00,236.22,236.36,235.94,236.34,30991.0,231.572,231.7093,231.2975,231.6897,30991.0
2024-01-16 11:15:00,236.28,236.63,236.21,236.49,33952.0,231.6309,231.974,231.5622,231.8367,33952.0
2024-01-16 11:20:00,236.5,236.86,236.48,236.72,33639.0,231.8465,232.1994,231.8269,232.0622,33639.0
2024-01-16 11:25:00,236.72,236.75,236.49,236.49,18678.0,232.0622,232.0916,231.8367,231.8367,18678.0
2024-01-16 11:30:00,236.51,236.78,236.51,236.78,12215.0,231.8563,232.121,231.8563,232.121,12215.0
2024-01-16 11:35:00,236.74,236.76,236.44,236.59,20806.0,232.0818,232.1014,231.7877,231.9348,20806.0
2024-01-16 11:40:00,236.57,236.63,236.45,236.53,15590.0,231.9151,231.974,231.7975,231.8759,15590.0
2024-01-16 11:45:00,236.5,236.55,236.33,236.42,18959.0,231.8465,231.8955,231.6799,231.7681,18959.0
2024-01-16 11:50:00,236.42,236.47,236.22,236.23,50009.0,231.7681,231.8171,231.572,231.5818,50009.0
2024-01-16 11:55:00,236.22,236.33,236.09,236.2,28578.0,231.572,231.6799,231.4446,231.5524,28578.0
2024-01-16 12:00:00,236.18,236.27,235.95,235.98,34464.0,231.5328,231.6211,231.3073,231.3368,34464.0
2024-01-16 12:05:00,235.95,236.05,235.83,235.88,31881.0,231.3073,231.4054,231.1897,231.2387,31881.0
2024-01-16 12:10:00,235.89,236.03,235.84,235.93,23561.0,231.2485,231.3858,231.1995,231.2877,23561.0
2024-01-16 12:15:00,235.9,236.04,235.9,235.96,34871.0,231.2583,231.3956,231.2583,231.3172,34871.0
2024-01-16 12:20:00,235.94,236.09,235.93,236.02,39016.0,231.2975,231.4446,231.2877,231.376,39016.0
2024-01-16 12:25:00,236.02,236.02,235.76,235.79,28040.0,231.376,231.376,231.1211,231.1505,28040.0
2024-01-16 12:30:00,235.79,235.79,235.61,235.63,28888.0,231.1505,231.1505,230.974,230.9936,28888.0
2024-01-16 12:35:00,235.69,235.93,235.68,235.85,76824.0,231.0525,231.2877,231.0427,231.2093,76824.0
2024-01-16 12:40:00,235.83,235.93,235.77,235.77,42778.0,231.1897,231.2877,231.1309,231.1309,42778.0
2024-01-16 12:45:00,235.76,235.87,235.63,235.65,35504.0,231.1211,231.2289,230.9936,231.0133,35504.0
2024-01-16 12:50:00,235.63,235.81,235.62,235.71,18597.0,230.9936,231.1701,230.9838,231.0721,18597.0
2024-01-16 12:55:00,235.74,235.77,235.55,235.59,22094.0,231.1015,231.1309,230.9152,230.9544,22094.0
2024-01-16 13:00:00,235.57,235.68,235.52,235.66,26293.0,230.9348,231.0427,230.8858,231.0231,26293.0
2024-01-16 13:05:00,235.67,235.76,235.65,235.71,28799.0,231.0329,231.1211,231.0133,231.0721,28799.0
2024-01-16 13:10:00,235.74,235.83,235.69,235.83,19748.0,231.1015,231.1897,231.0525,231.1897,19748.0
2024-01-16 13:15:00,235.82,236.17,235.82,236.04,59203.0,231.1799,231.523,231.1799,231.3956,59203.0
2024-01-16 13:20:00,236.04,236.05,235.8,235.9,35673.0,231.3956,231.4054,231.1603,231.2583,35673.0
2024-01-16 13:25:00,235.92,236.08,235.86,236.08,12797.0,231.2779,231.4348,231.2191,231.4348,12797.0
2024-01-16 13:30:00,236.15,236.18,236.09,236.14,10820.0,231.5034,231.5328,231.4446,231.4936,10820.0
2024-01-16 13:35:00,236.13,236.15,235.83,235.86,34594.0,231.4838,231.5034,231.1897,231.2191,34594.0
2024-01-16 13:40:00,235.84,235.89,235.71,235.72,22910.0,231.1995,231.2485,231.0721,231.0819,22910.0
2024-01-16 13:45:00,235.7,235.74,235.64,235.68,10461.0,231.0623,231.1015,231.0034,231.0427,10461.0
2024-01-16 13:50:00,235.65,235.69,235.49,235.54,23879.0,231.0133,231.0525,230.8564,230.9054,23879.0
2024-01-16 13:55:00,235.51,235.66,235.5,235.62,38602.0,230.876,231.0231,230.8662,230.9838,38602.0
2024-01-16 14:00:00,235.63,235.68,235.44,235.46,21599.0,230.9936,231.0427,230.8074,230.827,21599.0
2024-01-16 14:05:00,235.44,235.62,235.4,235.41,22677.0,230.8074,230.9838,230.7682,230.778,22677.0
2024-01-16 14:10:00,235.41,235.44,235.2,235.27,31920.0,230.778,230.8074,230.5721,230.6407,31920.0
2024-01-16 14:15:00,235.25,235.28,235.1,235.11,22147.0,230.6211,230.6505,230.4741,230.4839,22147.0
2024-01-16 14:20:00,235.14,235.33,235.13,235.3,15909.0,230.5133,230.6995,230.5035,230.6701,15909.0
2024-01-16 14:25:00,235.31,235.45,235.27,235.36,12593.0,230.6799,230.8172,230.6407,230.729,12593.0
2024-01-16 14:30:00,235.36,235.46,235.25,235.46,30828.0,230.729,230.827,230.6211,230.827,30828.0
2024-01-16 14:35:00,235.45,235.47,235.36,235.42,41394.0,230.8172,230.8368,230.729,230.7878,41394.0
2024-01-16 14:40:00,235.41,235.47,235.38,235.44,11327.0,230.778,230.8368,230.7486,230.8074,11327.0
2024-01-16 14:45:00,235.43,235.68,235.43,235.65,33503.0,230.7976,231.0427,230.7976,231.0133,33503.0
2024-01-16 14:50:00,235.66,235.74,235.6,235.67,18212.0,231.0231,231.1015,230.9642,231.0329,18212.0
2024-01-16 14:55:00,235.68,235.75,235.67,235.71,20001.0,231.0427,231.1113,231.0329,231.0721,20001.0
2024-01-16 15:00:00,235.7,235.81,235.64,235.67,21158.0,231.0623,231.1701,231.0034,231.0329,21158.0
2024-01-16 15:05:00,235.66,235.75,235.62,235.71,20308.0,231.0231,231.1113,230.9838,231.0721,20308.0
2024-01-16 15:10:00,235.72,235.83,235.62,235.62,15988.0,231.0819,231.1897,230.9838,230.9838,15988.0
2024-01-16 15:15:00,235.63,235.78,235.62,235.78,11157.0,230.9936,231.1407,230.9838,231.1407,11157.0
2024-01-16 15:20:00,235.79,235.79,235.62,235.65,30684.0,231.1505,231.1505,230.9838,231.0133,30684.0
2024-01-16 15:25:00,235.64,235.72,235.56,235.56,32565.0,231.0034,231.0819,230.925,230.925,32565.0
2024-01-16 15:30:00,235.62,235.67,235.47,235.49,16424.0,230.9838,231.0329,230.8368,230.8564,16424.0
2024-01-16 15:35:00,235.5,235.61,235.47,235.59,39339.0,230.8662,230.974,230.8368,230.9544,39339.0
2024-01-16 15:40:00,235.58,235.65,235.51,235.64,26976.0,230.9446,231.0133,230.876,231.0034,26976.0
2024-01-16 15:45:00,235.64,235.74,235.55,235.65,45527.0,231.0034,231.1015,230.9152,231.0133,45527.0
2024-01-16 15:50:00,235.64,235.85,235.61,235.83,33066.0,231.0034,231.2093,230.974,231.1897,33066.0
2024-01-16 15:55:00,235.83,236.08,235.8,236.02,52687.0,231.1897,231.4348,231.1603,231.376,52687.0
2024-01-17 09:30:00,234.41,234.41,234.1,234.12,137443.0,229.7976,229.7976,229.4937,229.5134,137443.0
2024-01-17 09:35:00,234.1,234.36,234.08,234.31,28745.0,229.4937,229.7486,229.4741,229.6996,28745.0
2024-01-17 09:40:00,234.3,234.31,234.08,234.15,24821.0,229.6898,229.6996,229.4741,229.5428,24821.0
2024-01-17 09:45:00,234.11,234.2,234.04,234.19,31112.0,229.5036,229.5918,229.4349,229.582,31112.0
2024-01-17 09:50:00,234.18,234.37,234.0,234.14,53629.0,229.5722,229.7584,229.3957,229.533,53629.0
2024-01-17 09:55:00,234.12,234.24,234.03,234.11,23033.0,229.5134,229.631,229.4251,229.5036,23033.0
2024-01-17 10:00:00,234.08,234.52,233.98,234.42,50399.0,229.4741,229.9055,229.3761,229.8075,50399.0
2024-01-17 10:05:00,234.41,234.61,234.33,234.49,40332.0,229.7976,229.9937,229.7192,229.8761,40332.0
2024-01-17 10:10:00,234.43,234.63,234.39,234.62,39070.0,229.8173,230.0133,229.778,230.0035,39070.0
2024-01-17 10:15:00,234.59,234.69,234.28,234.31,32256.0,229.9741,230.0721,229.6702,229.6996,32256.0
2024-01-17 10:20:00,234.28,234.32,234.18,234.32,23356.0,229.6702,229.7094,229.5722,229.7094,23356.0
2024-01-17 10:25:00,234.31,234.55,234.31,234.39,129322.0,229.6996,229.9349,229.6996,229.778,129322.0
2024-01-17 10:30:00,234.37,234.45,234.26,234.43,25480.0,229.7584,229.8369,229.6506,229.8173,25480.0
2024-01-17 10:35:00,234.4,234.61,234.23,234.59,72298.0,229.7878,229.9937,229.6212,229.9741,72298.0
2024-01-17 10:40:00,234.6,234.63,234.42,234.42,27507.0,229.9839,230.0133,229.8075,229.8075,27507.0
2024-01-17 10:45:00,234.42,234.64,234.38,234.54,50511.0,229.8075,230.0231,229.7682,229.9251,50511.0
2024-01-17 10:50:00,234.52,234.58,234.4,234.4,23840.0,229.9055,229.9643,229.7878,229.7878,23840.0
2024-01-17 10:55:00,234.41,234.49,234.34,234.48,28827.0,229.7976,229.8761,229.729,229.8663,28827.0
2024-01-17 11:00:00,234.49,234.75,234.49,234.75,30428.0,229.8761,230.131,229.8761,230.131,30428.0
2024-01-17 11:05:00,234.77,234.87,234.68,234.71,32288.0,230.1506,230.2486,230.0623,230.0917,32288.0
2024-01-17 11:10:00,234.7,234.82,234.62,234.67,24042.0,230.0819,230.1996,230.0035,230.0525,24042.0
2024-01-17 11:15:00,234.67,234.74,234.59,234.69,22261.0,230.0525,230.1212,229.9741,230.0721,22261.0
2024-01-17 11:20:00,234.7,234.85,234.7,234.84,16869.0,230.0819,230.229,230.0819,230.2192,16869.0
2024-01-17 11:25:00,234.83,234.87,234.71,234.71,22882.0,230.2094,230.2486,230.0917,230.0917,22882.0
2024-01-17 11:30:00,234.72,234.78,234.64,234.78,17453.0,230.1015,230.1604,230.0231,230.1604,17453.0
2024-01-17 11:35:00,234.79,234.86,234.77,234.84,20925.0,230.1702,230.2388,230.1506,230.2192,20925.0
2024-01-17 11:40:00,234.84,234.85,234.75,234.8,14896.0,230.2192,230.229,230.131,230.18,14896.0
2024-01-17 11:45:00,234.82,234.86,234.68,234.7,23625.0,230.1996,230.2388,230.0623,230.0819,23625.0
2024-01-17 11:50:00,234.71,234.73,234.54,234.57,18603.0,230.0917,230.1114,229.9251,229.9545,18603.0
2024-01-17 11:55:00,234.58,234.62,234.55,234.56,19767.0,229.9643,230.0035,229.9349,229.9447,19767.0
2024-01-17 12:00:00,234.57,234.63,234.45,234.45,32284.0,229.9545,230.0133,229.8369,229.8369,32284.0
2024-01-17 12:05:00,234.45,234.52,234.41,234.42,17009.0,229.8369,229.9055,229.7976,229.8075,17009.0
2024-01-17 12:10:00,234.41,234.59,234.37,234.5,25873.0,229.7976,229.9741,229.7584,229.8859,25873.0
2024-01-17 12:15:00,234.52,234.53,234.4,234.46,10921.0,229.9055,229.9153,229.7878,229.8467,10921.0
2024-01-17 12:20:00,234.43,234.49,234.21,234.25,19913.0,229.8173,229.8761,229.6016,229.6408,19913.0
2024-01-17 12:25:00,234.25,234.29,234.17,234.23,30806.0,229.6408,229.68,229.5624,229.6212,30806.0
2024-01-17 12:30:00,234.22,234.3,234.18,234.2,16666.0,229.6114,229.6898,229.5722,229.5918,16666.0
2024-01-17 12:35:00,234.2,234.22,234.13,234.17,19430.0,229.5918,229.6114,229.5232,229.5624,19430.0
2024-01-17 12:40:00,234.17,234.22,234.03,234.1,8826.0,229.5624,229.6114,229.4251,229.4937,8826.0
2024-01-17 12:45:00,234.11,234.27,234.06,234.22,27444.0,229.5036,229.6604,229.4545,229.6114,27444.0
2024-01-17 12:50:00,234.23,234.34,234.18,234.34,19800.0,229.6212,229.729,229.5722,229.729,19800.0
2024-01-17 12:55:00,234.32,234.43,234.3,234.3,9382.0,229.7094,229.8173,229.6898,229.6898,9382.0
2024-01-17 13:00:00,234.31,234.45,234.29,234.45,19421.0,229.6996,229.8369,229.68,229.8369,19421.0
2024-01-17 13:05:00,234.47,234.47,234.23,234.25,33118.0,229.8565,229.8565,229.6212,229.6408,33118.0
2024-01-17 13:10:00,234.24,234.24,234.07,234.07,13914.0,229.631,229.631,229.4643,229.4643,13914.0
2024-01-17 13:15:00,234.07,234.07,233.95,234.03,22824.0,229.4643,229.4643,229.3467,229.4251,22824.0
2024-01-17 13:20:00,234.01,234.01,233.71,233.81,26719.0,229.4055,229.4055,229.1114,229.2095,26719.0
2024-01-17 13:25:00,233.79,233.91,233.77,233.83,23565.0,229.1898,229.3075,229.1702,229.2291,23565.0
2024-01-17 13:30:00,233.82,233.84,233.66,233.7,32437.0,229.2193,229.2389,229.0624,229.1016,32437.0
2024-01-17 13:35:00,233.71,233.76,233.58,233.64,21537.0,229.1114,229.1604,228.984,229.0428,21537.0
2024-01-17 13:40:00,233.63,233.65,233.52,233.59,20778.0,229.033,229.0526,228.9252,228.9938,20778.0
2024-01-17 13:45:00,233.63,233.66,233.43,233.51,61342.0,229.033,229.0624,228.8369,228.9154,61342.0
2024-01-17 13:50:00,233.5,233.82,233.5,233.77,36348.0,228.9056,229.2193,228.9056,229.1702,36348.0
2024-01-17 13:55:00,233.77,233.87,233.67,233.81,17369.0,229.1702,229.2683,229.0722,229.2095,17369.0
2024-01-17 14:00:00,233.81,234.0,233.81,233.91,19870.0,229.2095,229.3957,229.2095,229.3075,19870.0
2024-01-17 14:05:00,233.89,233.89,233.77,233.86,76614.0,229.2879,229.2879,229.1702,229.2585,76614.0
2024-01-17 14:10:00,233.86,233.88,233.77,233.78,29522.0,229.2585,229.2781,229.1702,229.18,29522.0
2024-01-17 14:15:00,233.78,233.95,233.77,233.93,14141.0,229.18,229.3467,229.1702,229.3271,14141.0
2024-01-17 14:20:00,233.91,234.17,233.9,234.12,22765.0,229.3075,229.5624,229.2977,229.5134,22765.0
2024-01-17 14:25:00,234.13,234.19,234.05,234.11,24793.0,229.5232,229.582,229.4447,229.5036,24793.0
2024-01-17 14:30:00,234.12,234.22,234.09,234.13,17398.0,229.5134,229.6114,229.4839,229.5232,17398.0
2024-01-17 14:35:00,234.12,234.18,234.1,234.1,7080.0,229.5134,229.5722,229.4937,229.4937,7080.0
2024-01-17 14:40:00,234.15,234.34,234.1,234.34,17853.0,229.5428,229.729,229.4937,229.729,17853.0
2024-01-17 14:45:00,234.35,234.36,234.17,234.21,20982.0,229.7388,229.7486,229.5624,229.6016,20982.0
2024-01-17 14:50:00,234.2,234.25,234.19,234.24,9240.0,229.5918,229.6408,229.582,229.631,9240.0
2024-01-17 14:55:00,234.24,234.29,234.19,234.22,22710.0,229.631,229.68,229.582,229.6114,22710.0
2024-01-17 15:00:00,234.23,234.25,234.0,234.05,20080.0,229.6212,229.6408,229.3957,229.4447,20080.0
2024-01-17 15:05:00,234.04,234.13,234.02,234.05,18343.0,229.4349,229.5232,229.4153,229.4447,18343.0
2024-01-17 15:10:00,234.04,234.1,233.85,233.88,16816.0,229.4349,229.4937,229.2487,229.2781,16816.0
2024-01-17 15:15:00,233.88,234.11,233.86,234.08,59432.0,229.2781,229.5036,229.2585,229.4741,59432.0
2024-01-17 15:20:00,234.08,234.1,233.86,233.9,86805.0,229.4741,229.4937,229.2585,229.2977,86805.0
2024-01-17 15:25:00,233.91,234.0,233.89,233.94,25014.0,229.3075,229.3957,229.2879,229.3369,25014.0
2024-01-17 15:30:00,233.95,234.14,233.91,234.12,32073.0,229.3467,229.533,229.3075,229.5134,32073.0
2024-01-17 15:35:00,234.12,234.37,234.12,234.31,19658.0,229.5134,229.7584,229.5134,229.6996,19658.0
2024-01-17 15:40:00,234.34,234.4,234.29,234.31,42603.0,229.729,229.7878,229.68,229.6996,42603.0
2024-01-17 15:45:00,234.31,234.47,234.31,234.38,24763.0,229.6996,229.8565,229.6996,229.7682,24763.0
2024-01-17 15:50:00,234.38,234.73,234.38,234.67,37818.0,229.7682,230.1114,229.7682,230.0525,37818.0
2024-01-17 15:55:00,234.67,234.82,234.58,234.68,73340.0,230.0525,230.1996,229.9643,230.0623,73340.0
2024-01-18 09:30:00,235.64,235.83,235.58,235.67,117772.0,231.0034,231.1897,230.9446,231.0329,117772.0
2024-01-18 09:35:00,235.66,235.76,235.42,235.58,39837.0,231.0231,231.1211,230.7878,230.9446,39837.0
2024-01-18 09:40:00,235.59,235.77,235.32,235.34,37437.0,230.9544,231.1309,230.6897,230.7094,37437.0
2024-01-18 09:45:00,235.37,235.53,235.24,235.37,57752.0,230.7388,230.8956,230.6113,230.7388,57752.0
2024-01-18 09:50:00,235.36,235.38,235.16,235.23,14459.0,230.729,230.7486,230.5329,230.6015,14459.0
2024-01-18 09:55:00,235.24,235.49,235.21,235.45,28622.0,230.6113,230.8564,230.5819,230.8172,28622.0
2024-01-18 10:00:00,235.47,235.57,235.2,235.25,36509.0,230.8368,230.9348,230.5721,230.6211,36509.0
2024-01-18 10:05:00,235.28,235.48,235.27,235.36,46462.0,230.6505,230.8466,230.6407,230.729,46462.0
2024-01-18 10:10:00,235.35,235.66,235.31,235.63,44753.0,230.7192,231.0231,230.6799,230.9936,44753.0
2024-01-18 10:15:00,235.62,235.74,235.46,235.49,137806.0,230.9838,231.1015,230.827,230.8564,137806.0
2024-01-18 10:20:00,235.51,235.57,235.35,235.55,14755.0,230.876,230.9348,230.7192,230.9152,14755.0
2024-01-18 10:25:00,235.53,235.7,235.52,235.62,11476.0,230.8956,231.0623,230.8858,230.9838,11476.0
2024-01-18 10:30:00,235.64,235.76,235.44,235.68,55983.0,231.0034,231.1211,230.8074,231.0427,55983.0
2024-01-18 10:35:00,235.69,235.94,235.66,235.84,25165.0,231.0525,231.2975,231.0231,231.1995,25165.0
2024-01-18 10:40:00,235.87,235.91,235.74,235.88,24354.0,231.2289,231.2681,231.1015,231.2387,24354.0
2024-01-18 10:45:00,235.88,235.9,235.72,235.89,24198.0,231.2387,231.2583,231.0819,231.2485,24198.0
2024-01-18 10:50:00,235.9,235.93,235.67,235.77,16593.0,231.2583,231.2877,231.0329,231.1309,16593.0
2024-01-18 10:55:00,235.75,235.79,235.46,235.58,24930.0,231.1113,231.1505,230.827,230.9446,24930.0
2024-01-18 11:00:00,235.58,235.58,235.26,235.26,26719.0,230.9446,230.9446,230.6309,230.6309,26719.0
2024-01-18 11:05:00,235.29,235.54,235.28,235.47,28970.0,230.6603,230.9054,230.6505,230.8368,28970.0
2024-01-18 11:10:00,235.49,235.61,235.47,235.57,25222.0,230.8564,230.974,230.8368,230.9348,25222.0
2024-01-18 11:15:00,235.58,235.73,235.55,235.7,26712.0,230.9446,231.0917,230.9152,231.0623,26712.0
2024-01-18 11:20:00,235.69,235.8,235.65,235.74,21825.0,231.0525,231.1603,231.0133,231.1015,21825.0
2024-01-18 11:25:00,235.74,235.83,235.69,235.8,24827.0,231.1015,231.1897,231.0525,231.1603,24827.0
2024-01-18 11:30:00,235.81,235.93,235.76,235.89,33434.0,231.1701,231.2877,231.1211,231.2485,33434.0
2024-01-18 11:35:00,235.93,235.97,235.86,235.86,25940.0,231.2877,231.327,231.2191,231.2191,25940.0
2024-01-18 11:40:00,235.85,235.85,235.64,235.69,27722.0,231.2093,231.2093,231.0034,231.0525,27722.0
2024-01-18 11:45:00,235.7,235.75,235.5,235.53,17090.0,231.0623,231.1113,230.8662,230.8956,17090.0
2024-01-18 11:50:00,235.52,235.8,235.52,235.73,44453.0,230.8858,231.1603,230.8858,231.0917,44453.0
2024-01-18 11:55:00,235.72,235.74,235.59,235.63,16017.0,231.0819,231.1015,230.9544,230.9936,16017.0
2024-01-18 12:00:00,235.63,235.67,235.08,235.1,59964.0,230.9936,231.0329,230.4545,230.4741,59964.0
2024-01-18 12:05:00,235.09,235.22,235.05,235.15,19161.0,230.4643,230.5917,230.4251,230.5231,19161.0
2024-01-18 12:10:00,235.15,235.21,234.88,235.13,47368.0,230.5231,230.5819,230.2584,230.5035,47368.0
2024-01-18 12:15:00,235.13,235.32,235.08,235.13,18934.0,230.5035,230.6897,230.4545,230.5035,18934.0
2024-01-18 12:20:00,235.15,235.18,235.05,235.07,14511.0,230.5231,230.5525,230.4251,230.4447,14511.0
2024-01-18 12:25:00,235.07,235.24,235.06,235.19,20488.0,230.4447,230.6113,230.4349,230.5623,20488.0
2024-01-18 12:30:00,235.2,235.2,234.92,234.95,31377.0,230.5721,230.5721,230.2976,230.327,31377.0
2024-01-18 12:35:00,234.97,235.17,234.9,235.16,52759.0,230.3466,230.5427,230.278,230.5329,52759.0
2024-01-18 12:40:00,235.15,235.21,235.03,235.17,46008.0,230.5231,230.5819,230.4055,230.5427,46008.0
2024-01-18 12:45:00,235.16,235.25,235.16,235.24,16447.0,230.5329,230.6211,230.5329,230.6113,16447.0
2024-01-18 12:50:00,235.21,235.25,235.0,235.05,24296.0,230.5819,230.6211,230.376,230.4251,24296.0
2024-01-18 12:55:00,235.07,235.1,234.95,235.0,20260.0,230.4447,230.4741,230.327,230.376,20260.0
2024-01-18 13:00:00,235.02,235.03,234.77,234.82,38503.0,230.3956,230.4055,230.1506,230.1996,38503.0
2024-01-18 13:05:00,234.8,234.89,234.62,234.86,51078.0,230.18,230.2682,230.0035,230.2388,51078.0
2024-01-18 13:10:00,234.85,234.85,234.69,234.8,33305.0,230.229,230.229,230.0721,230.18,33305.0
2024-01-18 13:15:00,234.79,234.88,234.7,234.77,31973.0,230.1702,230.2584,230.0819,230.1506,31973.0
2024-01-18 13:20:00,234.76,234.87,234.64,234.77,31397.0,230.1408,230.2486,230.0231,230.1506,31397.0
2024-01-18 13:25:00,234.75,234.89,234.67,234.77,19676.0,230.131,230.2682,230.0525,230.1506,19676.0
2024-01-18 13:30:00,234.75,235.04,234.75,235.02,32280.0,230.131,230.4153,230.131,230.3956,32280.0
2024-01-18 13:35:00,235.02,235.23,234.99,235.23,25287.0,230.3956,230.6015,230.3662,230.6015,25287.0
2024-01-18 13:40:00,235.21,235.4,235.14,235.34,23448.0,230.5819,230.7682,230.5133,230.7094,23448.0
2024-01-18 13:45:00,235.35,235.39,235.24,235.32,18639.0,230.7192,230.7584,230.6113,230.6897,18639.0
2024-01-18 13:50:00,235.34,235.46,235.32,235.41,29915.0,230.7094,230.827,230.6897,230.778,29915.0
2024-01-18 13:55:00,235.41,235.47,235.36,235.4,17772.0,230.778,230.8368,230.729,230.7682,17772.0
2024-01-18 14:00:00,235.4,235.61,235.4,235.58,32553.0,230.7682,230.974,230.7682,230.9446,32553.0
2024-01-18 14:05:00,235.57,235.67,235.55,235.64,18667.0,230.9348,231.0329,230.9152,231.0034,18667.0
2024-01-18 14:10:00,235.62,235.81,235.62,235.78,29435.0,230.9838,231.1701,230.9838,231.1407,29435.0
2024-01-18 14:15:00,235.78,235.94,235.75,235.85,70996.0,231.1407,231.2975,231.1113,231.2093,70996.0
2024-01-18 14:20:00,235.85,236.2,235.77,236.14,66944.0,231.2093,231.5524,231.1309,231.4936,66944.0
2024-01-18 14:25:00,236.16,236.26,236.1,236.24,27954.0,231.5132,231.6112,231.4544,231.5916,27954.0
2024-01-18 14:30:00,236.26,236.4,236.23,236.24,29192.0,231.6112,231.7485,231.5818,231.5916,29192.0
2024-01-18 14:35:00,236.24,236.39,236.24,236.26,16453.0,231.5916,231.7387,231.5916,231.6112,16453.0
2024-01-18 14:40:00,236.27,236.32,236.08,236.09,28688.0,231.6211,231.6701,231.4348,231.4446,28688.0
2024-01-18 14:45:00,236.08,236.22,235.9,236.13,36032.0,231.4348,231.572,231.2583,231.4838,36032.0
2024-01-18 14:50:00,236.14,236.38,236.14,236.29,20346.0,231.4936,231.7289,231.4936,231.6407,20346.0
2024-01-18 14:55:00,236.3,236.37,236.22,236.32,21438.0,231.6505,231.7191,231.572,231.6701,21438.0
2024-01-18 15:00:00,236.36,236.37,236.24,236.34,21457.0,231.7093,231.7191,231.5916,231.6897,21457.0
2024-01-18 15:05:00,236.35,236.55,236.3,236.55,21102.0,231.6995,231.8955,231.6505,231.8955,21102.0
2024-01-18 15:10:00,236.54,236.59,236.46,236.47,31612.0,231.8857,231.9348,231.8073,231.8171,31612.0
2024-01-18 15:15:00,236.46,236.6,236.45,236.48,22757.0,231.8073,231.9446,231.7975,231.8269,22757.0
2024-01-18 15:20:00,236.44,236.62,236.44,236.56,35224.0,231.7877,231.9642,231.7877,231.9053,35224.0
2024-01-18 15:25:00,236.56,236.64,236.52,236.64,146552.0,231.9053,231.9838,231.8661,231.9838,146552.0
2024-01-18 15:30:00,236.66,236.71,236.58,236.65,40449.0,232.0034,232.0524,231.925,231.9936,40449.0
2024-01-18 15:35:00,236.65,236.66,236.47,236.47,47465.0,231.9936,232.0034,231.8171,231.8171,47465.0
2024-01-18 15:40:00,236.45,236.66,236.41,236.64,50761.0,231.7975,232.0034,231.7583,231.9838,50761.0
2024-01-18 15:45:00,236.63,236.74,236.6,236.65,33139.0,231.974,232.0818,231.9446,231.9936,33139.0
2024-01-18 15:50:00,236.61,236.96,236.61,236.7,51374.0,231.9544,232.2975,231.9544,232.0426,51374.0
2024-01-18 15:55:00,236.71,236.81,236.57,236.67,45779.0,232.0524,232.1504,231.9151,232.0132,45779.0
2024-01-19 09:30:00,237.75,237.75,236.98,236.99,123741.0,233.0719,233.0719,232.3171,232.3269,123741.0
2024-01-19 09:35:00,236.97,237.07,236.86,236.89,25451.0,232.3073,232.4053,232.1994,232.2289,25451.0
2024-01-19 09:40:00,236.88,236.96,236.76,236.85,35237.0,232.219,232.2975,232.1014,232.1896,35237.0
2024-01-19 09:45:00,236.81,236.97,236.79,236.93,46698.0,232.1504,232.3073,232.1308,232.2681,46698.0
2024-01-19 09:50:00,236.94,237.25,236.85,237.24,38297.0,232.2779,232.5818,232.1896,232.572,38297.0
2024-01-19 09:55:00,237.21,237.3,237.14,237.3,19044.0,232.5426,232.6308,232.4739,232.6308,19044.0
2024-01-19 10:00:00,237.4,237.55,237.13,237.35,77120.0,232.7288,232.8759,232.4641,232.6798,77120.0
2024-01-19 10:05:00,237.36,237.36,236.79,236.92,32084.0,232.6896,232.6896,232.1308,232.2583,32084.0
2024-01-19 10:10:00,236.94,237.09,236.84,237.0,31515.0,232.2779,232.4249,232.1798,232.3367,31515.0
2024-01-19 10:15:00,236.99,237.3,236.95,237.22,21890.0,232.3269,232.6308,232.2877,232.5524,21890.0
2024-01-19 10:20:00,237.23,237.37,237.0,237.13,127139.0,232.5622,232.6994,232.3367,232.4641,127139.0
2024-01-19 10:25:00,237.14,237.3,237.11,237.28,22318.0,232.4739,232.6308,232.4445,232.6112,22318.0
2024-01-19 10:30:00,237.26,237.27,236.95,237.01,19479.0,232.5916,232.6014,232.2877,232.3465,19479.0
2024-01-19 10:35:00,237.02,237.29,237.02,237.12,27165.0,232.3563,232.621,232.3563,232.4543,27165.0
2024-01-19 10:40:00,237.23,237.38,237.17,237.37,12189.0,232.5622,232.7092,232.5033,232.6994,12189.0
2024-01-19 10:45:00,237.37,237.42,237.23,237.23,16608.0,232.6994,232.7484,232.5622,232.5622,16608.0
2024-01-19 10:50:00,237.22,237.37,237.14,237.37,24377.0,232.5524,232.6994,232.4739,232.6994,24377.0
2024-01-19 10:55:00,237.38,237.55,237.32,237.42,24938.0,232.7092,232.8759,232.6504,232.7484,24938.0
2024-01-19 11:00:00,237.41,237.54,237.29,237.47,48934.0,232.7386,232.8661,232.621,232.7974,48934.0
2024-01-19 11:05:00,237.46,237.67,237.46,237.63,24406.0,232.7876,232.9935,232.7876,232.9543,24406.0
2024-01-19 11:10:00,237.63,237.92,237.63,237.7,47556.0,232.9543,233.2386,232.9543,233.0229,47556.0
2024-01-19 11:15:00,237.7,237.85,237.67,237.75,19435.0,233.0229,233.17,232.9935,233.0719,19435.0
2024-01-19 11:20:00,237.75,237.78,237.67,237.78,25190.0,233.0719,233.1013,232.9935,233.1013,25190.0
2024-01-19 11:25:00,237.78,237.81,237.64,237.69,33369.0,233.1013,233.1307,232.9641,233.0131,33369.0
2024-01-19 11:30:00,237.66,237.71,237.54,237.55,20722.0,232.9837,233.0327,232.8661,232.8759,20722.0
2024-01-19 11:35:00,237.55,237.55,237.37,237.46,16464.0,232.8759,232.8759,232.6994,232.7876,16464.0
2024-01-19 11:40:00,237.45,237.49,237.32,237.45,16778.0,232.7778,232.817,232.6504,232.7778,16778.0
2024-01-19 11:45:00,237.44,237.47,237.34,237.37,18602.0,232.768,232.7974,232.67,232.6994,18602.0
2024-01-19 11:50:00,237.37,237.58,237.37,237.5,43443.0,232.6994,232.9053,232.6994,232.8268,43443.0
2024-01-19 11:55:00,237.51,237.66,237.43,237.64,127663.0,232.8367,232.9837,232.7582,232.9641,127663.0
2024-01-19 12:00:00,237.66,237.71,237.54,237.6,18712.0,232.9837,233.0327,232.8661,232.9249,18712.0
2024-01-19 12:05:00,237.6,237.63,237.51,237.52,15355.0,232.9249,232.9543,232.8367,232.8465,15355.0
2024-01-19 12:10:00,237.52,237.6,237.34,237.56,35625.0,232.8465,232.9249,232.67,232.8857,35625.0
2024-01-19 12:15:00,237.57,237.69,237.56,237.62,11586.0,232.8955,233.0131,232.8857,232.9445,11586.0
2024-01-19 12:20:00,237.63,237.8,237.57,237.8,25685.0,232.9543,233.1209,232.8955,233.1209,25685.0
2024-01-19 12:25:00,237.78,237.95,237.76,237.89,20890.0,233.1013,233.268,233.0817,233.2092,20890.0
2024-01-19 12:30:00,237.93,238.36,237.91,238.1,88418.0,233.2484,233.6699,233.2288,233.415,88418.0
2024-01-19 12:35:00,238.14,238.24,238.05,238.05,31221.0,233.4543,233.5523,233.366,233.366,31221.0
2024-01-19 12:40:00,238.08,238.12,237.9,238.12,50572.0,233.3954,233.4347,233.219,233.4347,50572.0
2024-01-19 12:45:00,238.1,238.11,237.97,238.03,12084.0,233.415,233.4248,233.2876,233.3464,12084.0
2024-01-19 12:50:00,238.07,238.23,238.07,238.22,14908.0,233.3856,233.5425,233.3856,233.5327,14908.0
2024-01-19 12:55:00,238.24,238.37,238.21,238.37,49369.0,233.5523,233.6797,233.5229,233.6797,49369.0
2024-01-19 13:00:00,238.38,238.38,238.13,238.2,22423.0,233.6895,233.6895,233.4445,233.5131,22423.0
2024-01-19 13:05:00,238.22,238.42,238.21,238.37,14908.0,233.5327,233.7287,233.5229,233.6797,14908.0
2024-01-19 13:10:00,238.38,238.55,238.35,238.49,31415.0,233.6895,233.8562,233.6601,233.7974,31415.0
2024-01-19 13:15:00,238.53,238.7,238.51,238.54,25569.0,233.8366,234.0032,233.817,233.8464,25569.0
2024-01-19 13:20:00,238.56,238.8,238.56,238.72,21430.0,233.866,234.1013,233.866,234.0228,21430.0
2024-01-19 13:25:00,238.71,238.79,238.67,238.78,15635.0,234.013,234.0915,233.9738,234.0817,15635.0
2024-01-19 13:30:00,238.8,238.88,238.78,238.85,27795.0,234.1013,234.1797,234.0817,234.1503,27795.0
2024-01-19 13:35:00,238.85,238.99,238.84,238.95,32104.0,234.1503,234.2875,234.1405,234.2483,32104.0
2024-01-19 13:40:00,238.96,239.03,238.91,239.02,44450.0,234.2581,234.3267,234.2091,234.3169,44450.0
2024-01-19 13:45:00,239.02,239.04,238.91,238.99,106964.0,234.3169,234.3365,234.2091,234.2875,106964.0
2024-01-19 13:50:00,239.0,239.02,238.92,238.98,19215.0,234.2973,234.3169,234.2189,234.2777,19215.0
2024-01-19 13:55:00,238.99,239.17,238.98,239.14,74101.0,234.2875,234.464,234.2777,234.4346,74101.0
2024-01-19 14:00:00,239.15,239.24,239.1,239.22,43617.0,234.4444,234.5326,234.3954,234.513,43617.0
2024-01-19 14:05:00,239.22,239.3,239.18,239.29,49265.0,234.513,234.5914,234.4738,234.5816,49265.0
2024-01-19 14:10:00,239.29,239.5,239.28,239.49,40659.0,234.5816,234.7875,234.5718,234.7777,40659.0
2024-01-19 14:15:00,239.47,239.52,239.27,239.33,72946.0,234.7581,234.8071,234.562,234.6208,72946.0
2024-01-19 14:20:00,239.35,239.45,239.23,239.44,45713.0,234.6404,234.7385,234.5228,234.7287,45713.0
2024-01-19 14:25:00,239.44,239.74,239.3,239.39,106312.0,234.7287,235.0228,234.5914,234.6797,106312.0
2024-01-19 14:30:00,239.41,239.45,239.14,239.22,34866.0,234.6993,234.7385,234.4346,234.513,34866.0
2024-01-19 14:35:00,239.25,239.39,239.05,239.38,56336.0,234.5424,234.6797,234.3464,234.6699,56336.0
2024-01-19 14:40:00,239.38,239.48,239.21,239.35,73849.0,234.6699,234.7679,234.5032,234.6404,73849.0
2024-01-19 14:45:00,239.35,239.46,239.19,239.42,50304.0,234.6404,234.7483,234.4836,234.7091,50304.0
2024-01-19 14:50:00,239.43,239.45,239.23,239.35,28896.0,234.7189,234.7385,234.5228,234.6404,28896.0
2024-01-19 14:55:00,239.36,239.5,239.36,239.48,17305.0,234.6503,234.7875,234.6503,234.7679,17305.0
2024-01-19 15:00:00,239.48,239.63,239.4,239.54,78812.0,234.7679,234.9149,234.6895,234.8267,78812.0
2024-01-19 15:05:00,239.56,239.61,239.48,239.49,37277.0,234.8463,234.8953,234.7679,234.7777,37277.0
2024-01-19 15:10:00,239.49,239.53,239.39,239.45,27120.0,234.7777,234.8169,234.6797,234.7385,27120.0
2024-01-19 15:15:00,239.47,239.56,239.38,239.45,39587.0,234.7581,234.8463,234.6699,234.7385,39587.0
2024-01-19 15:20:00,239.48,239.5,239.27,239.31,48636.0,234.7679,234.7875,234.562,234.6012,48636.0
2024-01-19 15:25:00,239.31,239.47,239.29,239.43,23608.0,234.6012,234.7581,234.5816,234.7189,23608.0
2024-01-19 15:30:00,239.43,239.5,239.36,239.49,35134.0,234.7189,234.7875,234.6503,234.7777,35134.0
2024-01-19 15:35:00,239.5,239.55,239.4,239.41,30214.0,234.7875,234.8365,234.6895,234.6993,30214.0
2024-01-19 15:40:00,239.41,239.47,239.32,239.32,43965.0,234.6993,234.7581,234.611,234.611,43965.0
2024-01-19 15:45:00,239.3,239.48,239.29,239.44,54720.0,234.5914,234.7679,234.5816,234.7287,54720.0
2024-01-19 15:50:00,239.44,239.56,239.36,239.56,44726.0,234.7287,234.8463,234.6503,234.8463,44726.0
2024-01-19 15:55:00,239.55,239.59,239.42,239.54,71551.0,234.8365,234.8757,234.7091,234.8267,71551.0
2024-01-22 09:30:00,240.54,241.06,240.28,241.03,236504.0,235.807,236.3168,235.5521,236.2874,236504.0
2024-01-22 09:35:00,241.02,241.06,240.84,241.01,70182.0,236.2776,236.3168,236.1011,236.2678,70182.0
2024-01-22 09:40:00,241.0,241.04,240.76,240.88,61772.0,236.258,236.2972,236.0227,236.1403,61772.0
2024-01-22 09:45:00,240.88,241.1,240.8,241.09,39089.0,236.1403,236.356,236.0619,236.3462,39089.0
2024-01-22 09:50:00,241.08,241.32,241.06,241.31,37295.0,236.3364,236.5717,236.3168,236.5619,37295.0
2024-01-22 09:55:00,241.33,241.34,241.12,241.26,39255.0,236.5815,236.5913,236.3756,236.5129,39255.0
2024-01-22 10:00:00,241.28,241.4,240.94,240.97,102169.0,236.5325,236.6501,236.1992,236.2286,102169.0
2024-01-22 10:05:00,240.98,241.22,240.92,241.16,201325.0,236.2384,236.4737,236.1796,236.4148,201325.0
2024-01-22 10:10:00,241.17,241.27,241.06,241.23,110990.0,236.4246,236.5227,236.3168,236.4835,110990.0
2024-01-22 10:15:00,241.23,241.33,241.08,241.09,85629.0,236.4835,236.5815,236.3364,236.3462,85629.0
2024-01-22 10:20:00,241.1,241.21,241.02,241.16,34575.0,236.356,236.4638,236.2776,236.4148,34575.0
2024-01-22 10:25:00,241.17,241.29,240.93,240.99,157368.0,236.4246,236.5423,236.1894,236.2482,157368.0
2024-01-22 10:30:00,240.98,240.99,240.6,240.74,38390.0,236.2384,236.2482,235.8659,236.0031,38390.0
2024-01-22 10:35:00,240.69,240.85,240.64,240.85,35177.0,235.9541,236.1109,235.9051,236.1109,35177.0
2024-01-22 10:40:00,240.86,240.86,240.71,240.74,52967.0,236.1207,236.1207,235.9737,236.0031,52967.0
2024-01-22 10:45:00,240.73,240.76,240.4,240.46,57790.0,235.9933,236.0227,235.6698,235.7286,57790.0
2024-01-22 10:50:00,240.46,240.71,240.46,240.63,38429.0,235.7286,235.9737,235.7286,235.8953,38429.0
2024-01-22 10:55:00,240.64,240.7,240.41,240.52,51796.0,235.9051,235.9639,235.6796,235.7874,51796.0
2024-01-22 11:00:00,240.47,240.49,240.2,240.33,38260.0,235.7384,235.758,235.4737,235.6012,38260.0
2024-01-22 11:05:00,240.37,240.59,240.37,240.54,29811.0,235.6404,235.856,235.6404,235.807,29811.0
2024-01-22 11:10:00,240.55,240.65,240.49,240.65,21919.0,235.8168,235.9149,235.758,235.9149,21919.0
2024-01-22 11:15:00,240.63,240.75,240.62,240.71,28552.0,235.8953,236.0129,235.8855,235.9737,28552.0
2024-01-22 11:20:00,240.71,240.75,240.65,240.7,20253.0,235.9737,236.0129,235.9149,235.9639,20253.0
2024-01-22 11:25:00,240.69,240.79,240.67,240.78,22654.0,235.9541,236.0521,235.9345,236.0423,22654.0
2024-01-22 11:30:00,240.8,240.81,240.72,240.77,29781.0,236.0619,236.0717,235.9835,236.0325,29781.0
2024-01-22 11:35:00,240.78,240.82,240.66,240.68,24702.0,236.0423,236.0815,235.9247,235.9443,24702.0
2024-01-22 11:40:00,240.67,240.69,240.49,240.53,46069.0,235.9345,235.9541,235.758,235.7972,46069.0
2024-01-22 11:45:00,240.53,240.66,240.52,240.61,19534.0,235.7972,235.9247,235.7874,235.8757,19534.0
2024-01-22 11:50:00,240.62,240.66,240.52,240.66,37556.0,235.8855,235.9247,235.7874,235.9247,37556.0
2024-01-22 11:55:00,240.65,240.82,240.63,240.77,40851.0,235.9149,236.0815,235.8953,236.0325,40851.0
2024-01-22 12:00:00,240.8,240.81,240.69,240.73,16436.0,236.0619,236.0717,235.9541,235.9933,16436.0
2024-01-22 12:05:00,240.7,240.7,240.39,240.42,33583.0,235.9639,235.9639,235.66,235.6894,33583.0
2024-01-22 12:10:00,240.42,240.56,240.34,240.56,47475.0,235.6894,235.8266,235.611,235.8266,47475.0
2024-01-22 12:15:00,240.56,240.63,240.48,240.58,19353.0,235.8266,235.8953,235.7482,235.8462,19353.0
2024-01-22 12:20:00,240.59,240.72,240.58,240.69,24176.0,235.856,235.9835,235.8462,235.9541,24176.0
2024-01-22 12:25:00,240.69,240.72,240.62,240.69,23489.0,235.9541,235.9835,235.8855,235.9541,23489.0
2024-01-22 12:30:00,240.7,240.74,240.53,240.54,24319.0,235.9639,236.0031,235.7972,235.807,24319.0
2024-01-22 12:35:00,240.54,240.65,240.47,240.62,20580.0,235.807,235.9149,235.7384,235.8855,20580.0
2024-01-22 12:40:00,240.65,240.65,240.55,240.62,25459.0,235.9149,235.9149,235.8168,235.8855,25459.0
2024-01-22 12:45:00,240.63,240.66,240.57,240.58,21403.0,235.8953,235.9247,235.8364,235.8462,21403.0
2024-01-22 12:50:00,240.57,240.69,240.49,240.61,30466.0,235.8364,235.9541,235.758,235.8757,30466.0
2024-01-22 12:55:00,240.61,240.66,240.51,240.58,30666.0,235.8757,235.9247,235.7776,235.8462,30666.0
2024-01-22 13:00:00,240.56,240.58,240.37,240.43,41466.0,235.8266,235.8462,235.6404,235.6992,41466.0
2024-01-22 13:05:00,240.44,240.57,240.41,240.41,26588.0,235.709,235.8364,235.6796,235.6796,26588.0
2024-01-22 13:10:00,240.42,240.58,240.42,240.56,16885.0,235.6894,235.8462,235.6894,235.8266,16885.0
2024-01-22 13:15:00,240.56,240.59,240.38,240.39,20578.0,235.8266,235.856,235.6502,235.66,20578.0
2024-01-22 13:20:00,240.35,240.49,240.31,240.34,20872.0,235.6208,235.758,235.5816,235.611,20872.0
2024-01-22 13:25:00,240.34,240.39,240.05,240.11,57732.0,235.611,235.66,235.3267,235.3855,57732.0
2024-01-22 13:30:00,240.1,240.26,240.08,240.22,26301.0,235.3757,235.5325,235.3561,235.4933,26301.0
2024-01-22 13:35:00,240.24,240.39,240.2,240.37,18977.0,235.5129,235.66,235.4737,235.6404,18977.0
2024-01-22 13:40:00,240.35,240.38,240.26,240.3,26388.0,235.6208,235.6502,235.5325,235.5718,26388.0
2024-01-22 13:45:00,240.3,240.5,240.27,240.44,18731.0,235.5718,235.7678,235.5423,235.709,18731.0
2024-01-22 13:50:00,240.45,240.64,240.42,240.62,26313.0,235.7188,235.9051,235.6894,235.8855,26313.0
2024-01-22 13:55:00,240.6,240.65,240.54,240.58,21071.0,235.8659,235.9149,235.807,235.8462,21071.0
2024-01-22 14:00:00,240.58,240.67,240.58,240.63,14496.0,235.8462,235.9345,235.8462,235.8953,14496.0
2024-01-22 14:05:00,240.6,240.67,240.6,240.64,27349.0,235.8659,235.9345,235.8659,235.9051,27349.0
2024-01-22 14:10:00,240.64,240.64,240.47,240.48,25556.0,235.9051,235.9051,235.7384,235.7482,25556.0
2024-01-22 14:15:00,240.49,240.52,240.27,240.31,26407.0,235.758,235.7874,235.5423,235.5816,26407.0
2024-01-22 14:20:00,240.28,240.36,240.19,240.36,21556.0,235.5521,235.6306,235.4639,235.6306,21556.0
2024-01-22 14:25:00,240.33,240.47,240.3,240.45,20632.0,235.6012,235.7384,235.5718,235.7188,20632.0
2024-01-22 14:30:00,240.48,240.56,240.32,240.37,43800.0,235.7482,235.8266,235.5914,235.6404,43800.0
2024-01-22 14:35:00,240.36,240.51,240.34,240.49,21584.0,235.6306,235.7776,235.611,235.758,21584.0
2024-01-22 14:40:00,240.5,240.54,240.41,240.43,37257.0,235.7678,235.807,235.6796,235.6992,37257.0
2024-01-22 14:45:00,240.44,240.51,240.39,240.47,26307.0,235.709,235.7776,235.66,235.7384,26307.0
2024-01-22 14:50:00,240.46,240.53,240.43,240.48,24230.0,235.7286,235.7972,235.6992,235.7482,24230.0
2024-01-22 14:55:00,240.48,240.52,240.45,240.51,33283.0,235.7482,235.7874,235.7188,235.7776,33283.0
2024-01-22 15:00:00,240.54,240.54,240.38,240.46,29445.0,235.807,235.807,235.6502,235.7286,29445.0
2024-01-22 15:05:00,240.46,240.54,240.36,240.54,33504.0,235.7286,235.807,235.6306,235.807,33504.0
2024-01-22 15:10:00,240.53,240.63,240.51,240.61,20059.0,235.7972,235.8953,235.7776,235.8757,20059.0
2024-01-22 15:15:00,240.61,240.66,240.58,240.65,24316.0,235.8757,235.9247,235.8462,235.9149,24316.0
2024-01-22 15:20:00,240.64,240.69,240.58,240.67,19738.0,235.9051,235.9541,235.8462,235.9345,19738.0
2024-01-22 15:25:00,240.68,240.87,240.68,240.81,37642.0,235.9443,236.1305,235.9443,236.0717,37642.0
2024-01-22 15:30:00,240.83,240.88,240.79,240.83,29526.0,236.0913,236.1403,236.0521,236.0913,29526.0
2024-01-22 15:35:00,240.83,240.89,240.74,240.76,63592.0,236.0913,236.1501,236.0031,236.0227,63592.0
2024-01-22 15:40:00,240.77,240.84,240.64,240.68,31482.0,236.0325,236.1011,235.9051,235.9443,31482.0
2024-01-22 15:45:00,240.67,240.68,240.53,240.54,39992.0,235.9345,235.9443,235.7972,235.807,39992.0
2024-01-22 15:50:00,240.53,240.74,240.51,240.55,54084.0,235.7972,236.0031,235.7776,235.8168,54084.0
2024-01-22 15:55:00,240.55,240.67,240.51,240.53,60165.0,235.8168,235.9345,235.7776,235.7972,60165.0
2024-01-23 09:30:00,241.02,241.15,240.69,240.69,120584.0,236.2776,236.405,235.9541,235.9541,120584.0
2024-01-23 09:35:00,240.68,240.98,240.64,240.86,33295.0,235.9443,236.2384,235.9051,236.1207,33295.0
2024-01-23 09:40:00,240.85,240.93,240.7,240.78,39190.0,236.1109,236.1894,235.9639,236.0423,39190.0
2024-01-23 09:45:00,240.78,240.83,240.71,240.83,25645.0,236.0423,236.0913,235.9737,236.0913,25645.0
2024-01-23 09:50:00,240.82,240.9,240.74,240.84,70573.0,236.0815,236.1599,236.0031,236.1011,70573.0
2024-01-23 09:55:00,240.83,240.88,240.8,240.84,24163.0,236.0913,236.1403,236.0619,236.1011,24163.0
2024-01-23 10:00:00,240.85,240.95,240.76,240.76,35558.0,236.1109,236.209,236.0227,236.0227,35558.0
2024-01-23 10:05:00,240.78,240.9,240.7,240.85,25765.0,236.0423,236.1599,235.9639,236.1109,25765.0
2024-01-23 10:10:00,240.84,241.01,240.82,240.95,34484.0,236.1011,236.2678,236.0815,236.209,34484.0
2024-01-23 10:15:00,240.95,240.99,240.82,240.91,27886.0,236.209,236.2482,236.0815,236.1698,27886.0
2024-01-23 10:20:00,240.91,240.92,240.55,240.64,65152.0,236.1698,236.1796,235.8168,235.9051,65152.0
2024-01-23 10:25:00,240.64,240.8,240.61,240.76,139545.0,235.9051,236.0619,235.8757,236.0227,139545.0
2024-01-23 10:30:00,240.76,240.76,240.48,240.49,30990.0,236.0227,236.0227,235.7482,235.758,30990.0
2024-01-23 10:35:00,240.49,240.6,240.46,240.58,42813.0,235.758,235.8659,235.7286,235.8462,42813.0
2024-01-23 10:40:00,240.57,240.6,240.36,240.41,34067.0,235.8364,235.8659,235.6306,235.6796,34067.0
2024-01-23 10:45:00,240.39,240.41,240.28,240.37,34265.0,235.66,235.6796,235.5521,235.6404,34265.0
2024-01-23 10:50:00,240.37,240.37,240.2,240.26,30306.0,235.6404,235.6404,235.4737,235.5325,30306.0
2024-01-23 10:55:00,240.28,240.37,240.24,240.31,18852.0,235.5521,235.6404,235.5129,235.5816,18852.0
2024-01-23 11:00:00,240.32,240.47,240.32,240.45,36412.0,235.5914,235.7384,235.5914,235.7188,36412.0
2024-01-23 11:05:00,240.44,240.53,240.44,240.48,26106.0,235.709,235.7972,235.709,235.7482,26106.0
2024-01-23 11:10:00,240.48,240.56,240.36,240.36,13924.0,235.7482,235.8266,235.6306,235.6306,13924.0
2024-01-23 11:15:00,240.37,240.4,240.18,240.23,24580.0,235.6404,235.6698,235.4541,235.5031,24580.0
2024-01-23 11:20:00,240.2,240.3,240.18,240.21,16593.0,235.4737,235.5718,235.4541,235.4835,16593.0
2024-01-23 11:25:00,240.22,240.24,240.12,240.17,18248.0,235.4933,235.5129,235.3953,235.4443,18248.0
2024-01-23 11:30:00,240.17,240.18,240.06,240.07,114789.0,235.4443,235.4541,235.3365,235.3463,114789.0
2024-01-23 11:35:00,240.06,240.23,240.06,240.19,13587.0,235.3365,235.5031,235.3365,235.4639,13587.0
2024-01-23 11:40:00,240.18,240.29,240.11,240.28,20781.0,235.4541,235.562,235.3855,235.5521,20781.0
2024-01-23 11:45:00,240.27,240.34,240.19,240.2,23064.0,235.5423,235.611,235.4639,235.4737,23064.0
2024-01-23 11:50:00,240.21,240.36,240.21,240.35,10684.0,235.4835,235.6306,235.4835,235.6208,10684.0
2024-01-23 11:55:00,240.35,240.42,240.3,240.42,18754.0,235.6208,235.6894,235.5718,235.6894,18754.0
2024-01-23 12:00:00,240.41,240.44,240.29,240.34,20587.0,235.6796,235.709,235.562,235.611,20587.0
2024-01-23 12:05:00,240.32,240.38,240.27,240.34,7884.0,235.5914,235.6502,235.5423,235.611,7884.0
2024-01-23 12:10:00,240.35,240.41,240.27,240.34,19236.0,235.6208,235.6796,235.5423,235.611,19236.0
2024-01-23 12:15:00,240.33,240.34,240.25,240.3,17923.0,235.6012,235.611,235.5227,235.5718,17923.0
2024-01-23 12:20:00,240.31,240.33,240.17,240.19,16234.0,235.5816,235.6012,235.4443,235.4639,16234.0
2024-01-23 12:25:00,240.19,240.28,240.18,240.25,42213.0,235.4639,235.5521,235.4541,235.5227,42213.0
2024-01-23 12:30:00,240.24,240.29,240.19,240.21,14474.0,235.5129,235.562,235.4639,235.4835,14474.0
2024-01-23 12:35:00,240.21,240.27,240.15,240.22,22634.0,235.4835,235.5423,235.4247,235.4933,22634.0
2024-01-23 12:40:00,240.23,240.28,240.18,240.27,29867.0,235.5031,235.5521,235.4541,235.5423,29867.0
2024-01-23 12:45:00,240.27,240.34,240.26,240.3,13090.0,235.5423,235.611,235.5325,235.5718,13090.0
2024-01-23 12:50:00,240.29,240.47,240.29,240.47,22025.0,235.562,235.7384,235.562,235.7384,22025.0
2024-01-23 12:55:00,240.47,240.58,240.46,240.56,11072.0,235.7384,235.8462,235.7286,235.8266,11072.0
2024-01-23 13:00:00,240.57,240.58,240.48,240.49,18009.0,235.8364,235.8462,235.7482,235.758,18009.0
2024-01-23 13:05:00,240.48,240.51,240.41,240.44,28272.0,235.7482,235.7776,235.6796,235.709,28272.0
2024-01-23 13:10:00,240.44,240.5,240.43,240.49,10378.0,235.709,235.7678,235.6992,235.758,10378.0
2024-01-23 13:15:00,240.47,240.55,240.46,240.5,13037.0,235.7384,235.8168,235.7286,235.7678,13037.0
2024-01-23 13:20:00,240.51,240.58,240.48,240.49,15709.0,235.7776,235.8462,235.7482,235.758,15709.0
2024-01-23 13:25:00,240.49,240.56,240.48,240.5,8280.0,235.758,235.8266,235.7482,235.7678,8280.0
2024-01-23 13:30:00,240.48,240.51,240.38,240.43,26862.0,235.7482,235.7776,235.6502,235.6992,26862.0
2024-01-23 13:35:00,240.42,240.45,240.37,240.39,16554.0,235.6894,235.7188,235.6404,235.66,16554.0
2024-01-23 13:40:00,240.39,240.48,240.37,240.47,28537.0,235.66,235.7482,235.6404,235.7384,28537.0
2024-01-23 13:45:00,240.47,240.6,240.46,240.58,18525.0,235.7384,235.8659,235.7286,235.8462,18525.0
2024-01-23 13:50:00,240.58,240.67,240.56,240.63,25629.0,235.8462,235.9345,235.8266,235.8953,25629.0
2024-01-23 13:55:00,240.64,240.66,240.51,240.61,18428.0,235.9051,235.9247,235.7776,235.8757,18428.0
2024-01-23 14:00:00,240.63,240.66,240.56,240.58,18593.0,235.8953,235.9247,235.8266,235.8462,18593.0
2024-01-23 14:05:00,240.55,240.58,240.5,240.56,18529.0,235.8168,235.8462,235.7678,235.8266,18529.0
2024-01-23 14:10:00,240.55,240.67,240.55,240.6,21542.0,235.8168,235.9345,235.8168,235.8659,21542.0
2024-01-23 14:15:00,240.57,240.59,240.49,240.55,17614.0,235.8364,235.856,235.758,235.8168,17614.0
2024-01-23 14:20:00,240.54,240.58,240.51,240.54,15724.0,235.807,235.8462,235.7776,235.807,15724.0
2024-01-23 14:25:00,240.52,240.56,240.46,240.55,19392.0,235.7874,235.8266,235.7286,235.8168,19392.0
2024-01-23 14:30:00,240.56,240.56,240.47,240.5,35636.0,235.8266,235.8266,235.7384,235.7678,35636.0
2024-01-23 14:35:00,240.5,240.64,240.49,240.63,14963.0,235.7678,235.9051,235.758,235.8953,14963.0
2024-01-23 14:40:00,240.63,240.71,240.62,240.69,15700.0,235.8953,235.9737,235.8855,235.9541,15700.0
2024-01-23 14:45:00,240.69,240.87,240.69,240.79,36255.0,235.9541,236.1305,235.9541,236.0521,36255.0
2024-01-23 14:50:00,240.77,240.82,240.71,240.81,27891.0,236.0325,236.0815,235.9737,236.0717,27891.0
2024-01-23 14:55:00,240.82,240.91,240.81,240.84,20496.0,236.0815,236.1698,236.0717,236.1011,20496.0
2024-01-23 15:00:00,240.85,240.9,240.74,240.82,22620.0,236.1109,236.1599,236.0031,236.0815,22620.0
2024-01-23 15:05:00,240.84,240.96,240.8,240.93,22779.0,236.1011,236.2188,236.0619,236.1894,22779.0
2024-01-23 15:10:00,240.93,241.16,240.93,241.1,82058.0,236.1894,236.4148,236.1894,236.356,82058.0
2024-01-23 15:15:00,241.11,241.14,240.99,241.12,34905.0,236.3658,236.3952,236.2482,236.3756,34905.0
2024-01-23 15:20:00,241.13,241.17,241.02,241.02,30477.0,236.3854,236.4246,236.2776,236.2776,30477.0
2024-01-23 15:25:00,241.03,241.04,240.94,240.99,46481.0,236.2874,236.2972,236.1992,236.2482,46481.0
2024-01-23 15:30:00,240.98,241.03,240.88,240.92,55750.0,236.2384,236.2874,236.1403,236.1796,55750.0
2024-01-23 15:35:00,240.9,240.91,240.84,240.84,37086.0,236.1599,236.1698,236.1011,236.1011,37086.0
2024-01-23 15:40:00,240.83,240.95,240.8,240.93,21253.0,236.0913,236.209,236.0619,236.1894,21253.0
2024-01-23 15:45:00,240.96,240.98,240.81,240.84,42444.0,236.2188,236.2384,236.0717,236.1011,42444.0
2024-01-23 15:50:00,240.85,241.08,240.85,241.08,37312.0,236.1109,236.3364,236.1109,236.3364,37312.0
2024-01-23 15:55:00,241.06,241.17,241.0,241.04,52590.0,236.3168,236.4246,236.258,236.2972,52590.0
2024-01-24 09:30:00,242.66,242.68,242.32,242.38,124005.0,237.8853,237.9049,237.552,237.6108,124005.0
2024-01-24 09:35:00,242.4,242.57,242.37,242.37,54213.0,237.6304,237.7971,237.601,237.601,54213.0
2024-01-24 09:40:00,242.35,242.42,242.27,242.39,29720.0,237.5814,237.65,237.503,237.6206,29720.0
2024-01-24 09:45:00,242.34,242.36,242.11,242.16,28664.0,237.5716,237.5912,237.3461,237.3952,28664.0
2024-01-24 09:50:00,242.13,242.24,242.04,242.14,24863.0,237.3657,237.4736,237.2775,237.3756,24863.0
2024-01-24 09:55:00,242.15,242.24,242.02,242.07,17364.0,237.3854,237.4736,237.2579,237.3069,17364.0
2024-01-24 10:00:00,242.05,242.07,241.68,241.76,75698.0,237.2873,237.3069,236.9246,237.003,75698.0
2024-01-24 10:05:00,241.75,242.04,241.7,241.97,41969.0,236.9932,237.2775,236.9442,237.2089,41969.0
2024-01-24 10:10:00,241.98,242.14,241.83,242.09,28125.0,237.2187,237.3756,237.0717,237.3265,28125.0
2024-01-24 10:15:00,242.09,242.26,242.09,242.18,31132.0,237.3265,237.4932,237.3265,237.4148,31132.0
2024-01-24 10:20:00,242.19,242.21,242.08,242.15,167054.0,237.4246,237.4442,237.3167,237.3854,167054.0
2024-01-24 10:25:00,242.17,242.28,242.12,242.27,21568.0,237.405,237.5128,237.3559,237.503,21568.0
2024-01-24 10:30:00,242.28,242.3,242.18,242.25,41908.0,237.5128,237.5324,237.4148,237.4834,41908.0
2024-01-24 10:35:00,242.26,242.51,242.22,242.51,32585.0,237.4932,237.7383,237.454,237.7383,32585.0
2024-01-24 10:40:00,242.52,242.85,242.44,242.85,30782.0,237.7481,238.0716,237.6696,238.0716,30782.0
2024-01-24 10:45:00,242.87,242.87,242.54,242.68,24474.0,238.0912,238.0912,237.7677,237.9049,24474.0
2024-01-24 10:50:00,242.64,242.64,242.35,242.45,23920.0,237.8657,237.8657,237.5814,237.6795,23920.0
2024-01-24 10:55:00,242.45,242.52,242.37,242.49,24685.0,237.6795,237.7481,237.601,237.7187,24685.0
2024-01-24 11:00:00,242.5,242.66,242.5,242.61,26347.0,237.7285,237.8853,237.7285,237.8363,26347.0
2024-01-24 11:05:00,242.63,242.63,242.3,242.37,24301.0,237.8559,237.8559,237.5324,237.601,24301.0
2024-01-24 11:10:00,242.43,242.44,242.29,242.29,23519.0,237.6598,237.6696,237.5226,237.5226,23519.0
2024-01-24 11:15:00,242.28,242.48,242.25,242.48,22867.0,237.5128,237.7089,237.4834,237.7089,22867.0
2024-01-24 11:20:00,242.46,242.62,242.44,242.52,14530.0,237.6893,237.8461,237.6696,237.7481,14530.0
2024-01-24 11:25:00,242.54,242.63,242.49,242.52,31129.0,237.7677,237.8559,237.7187,237.7481,31129.0
2024-01-24 11:30:00,242.51,242.59,242.4,242.41,45720.0,237.7383,237.8167,237.6304,237.6402,45720.0
2024-01-24 11:35:00,242.42,242.51,242.41,242.45,19301.0,237.65,237.7383,237.6402,237.6795,19301.0
2024-01-24 11:40:00,242.44,242.56,242.41,242.42,14200.0,237.6696,237.7873,237.6402,237.65,14200.0
2024-01-24 11:45:00,242.41,242.54,242.37,242.51,20232.0,237.6402,237.7677,237.601,237.7383,20232.0
2024-01-24 11:50:00,242.53,242.66,242.53,242.63,25921.0,237.7579,237.8853,237.7579,237.8559,25921.0
2024-01-24 11:55:00,242.63,242.69,242.58,242.65,10890.0,237.8559,237.9147,237.8069,237.8755,10890.0
2024-01-24 12:00:00,242.66,242.7,242.52,242.6,33243.0,237.8853,237.9245,237.7481,237.8265,33243.0
2024-01-24 12:05:00,242.62,242.7,242.54,242.69,29274.0,237.8461,237.9245,237.7677,237.9147,29274.0
2024-01-24 12:10:00,242.7,242.74,242.46,242.53,27759.0,237.9245,237.9637,237.6893,237.7579,27759.0
2024-01-24 12:15:00,242.52,242.55,242.45,242.47,23127.0,237.7481,237.7775,237.6795,237.6991,23127.0
2024-01-24 12:20:00,242.46,242.58,242.37,242.58,14595.0,237.6893,237.8069,237.601,237.8069,14595.0
2024-01-24 12:25:00,242.58,242.7,242.58,242.63,47283.0,237.8069,237.9245,237.8069,237.8559,47283.0
2024-01-24 12:30:00,242.66,242.76,242.65,242.76,13227.0,237.8853,237.9834,237.8755,237.9834,13227.0
2024-01-24 12:35:00,242.76,242.78,242.66,242.69,8812.0,237.9834,238.003,237.8853,237.9147,8812.0
2024-01-24 12:40:00,242.72,242.72,242.62,242.67,18611.0,237.9441,237.9441,237.8461,237.8951,18611.0
2024-01-24 12:45:00,242.68,242.74,242.63,242.74,18973.0,237.9049,237.9637,237.8559,237.9637,18973.0
2024-01-24 12:50:00,242.75,242.83,242.71,242.81,16102.0,237.9735,238.052,237.9343,238.0324,16102.0
2024-01-24 12:55:00,242.82,242.85,242.78,242.82,13548.0,238.0422,238.0716,238.003,238.0422,13548.0
2024-01-24 13:00:00,242.83,242.83,242.44,242.5,27550.0,238.052,238.052,237.6696,237.7285,27550.0
2024-01-24 13:05:00,242.5,242.57,242.33,242.5,39014.0,237.7285,237.7971,237.5618,237.7285,39014.0
2024-01-24 13:10:00,242.48,242.51,242.27,242.28,29924.0,237.7089,237.7383,237.503,237.5128,29924.0
2024-01-24 13:15:00,242.27,242.3,242.13,242.18,39879.0,237.503,237.5324,237.3657,237.4148,39879.0
2024-01-24 13:20:00,242.2,242.23,242.14,242.22,28619.0,237.4344,237.4638,237.3756,237.454,28619.0
2024-01-24 13:25:00,242.21,242.45,242.18,242.36,24057.0,237.4442,237.6795,237.4148,237.5912,24057.0
2024-01-24 13:30:00,242.38,242.38,242.13,242.21,26054.0,237.6108,237.6108,237.3657,237.4442,26054.0
2024-01-24 13:35:00,242.23,242.23,241.93,241.94,26311.0,237.4638,237.4638,237.1697,237.1795,26311.0
2024-01-24 13:40:00,241.89,242.07,241.86,241.91,14176.0,237.1305,237.3069,237.1011,237.1501,14176.0
2024-01-24 13:45:00,241.91,241.97,241.85,241.91,16533.0,237.1501,237.2089,237.0913,237.1501,16533.0
2024-01-24 13:50:00,241.89,241.98,241.8,241.97,22385.0,237.1305,237.2187,237.0422,237.2089,22385.0
2024-01-24 13:55:00,241.95,242.05,241.87,242.02,14541.0,237.1893,237.2873,237.1109,237.2579,14541.0
2024-01-24 14:00:00,242.02,242.03,241.9,241.94,49997.0,237.2579,237.2677,237.1403,237.1795,49997.0
2024-01-24 14:05:00,241.94,242.03,241.89,241.9,12928.0,237.1795,237.2677,237.1305,237.1403,12928.0
2024-01-24 14:10:00,241.87,241.87,241.7,241.7,22166.0,237.1109,237.1109,236.9442,236.9442,22166.0
2024-01-24 14:15:00,241.71,241.77,241.65,241.69,16872.0,236.954,237.0128,236.8952,236.9344,16872.0
2024-01-24 14:20:00,241.69,241.7,241.31,241.38,42359.0,236.9344,236.9442,236.5619,236.6305,42359.0
2024-01-24 14:25:00,241.38,241.58,241.37,241.44,38989.0,236.6305,236.8266,236.6207,236.6893,38989.0
2024-01-24 14:30:00,241.45,241.61,241.35,241.39,17984.0,236.6991,236.856,236.6011,236.6403,17984.0
2024-01-24 14:35:00,241.4,241.53,241.37,241.5,15244.0,236.6501,236.7776,236.6207,236.7481,15244.0
2024-01-24 14:40:00,241.54,241.76,241.54,241.73,24042.0,236.7874,237.003,236.7874,236.9736,24042.0
2024-01-24 14:45:00,241.77,241.85,241.74,241.81,15897.0,237.0128,237.0913,236.9834,237.052,15897.0
2024-01-24 14:50:00,241.84,241.89,241.75,241.8,26095.0,237.0815,237.1305,236.9932,237.0422,26095.0
2024-01-24 14:55:00,241.77,241.77,241.55,241.6,18986.0,237.0128,237.0128,236.7972,236.8462,18986.0
2024-01-24 15:00:00,241.63,241.73,241.48,241.7,25798.0,236.8756,236.9736,236.7285,236.9442,25798.0
2024-01-24 15:05:00,241.71,241.79,241.69,241.69,14797.0,236.954,237.0324,236.9344,236.9344,14797.0
2024-01-24 15:10:00,241.7,241.7,241.3,241.34,85638.0,236.9442,236.9442,236.5521,236.5913,85638.0
2024-01-24 15:15:00,241.25,241.29,241.09,241.13,27056.0,236.5031,236.5423,236.3462,236.3854,27056.0
2024-01-24 15:20:00,241.12,241.26,241.08,241.26,14190.0,236.3756,236.5129,236.3364,236.5129,14190.0
2024-01-24 15:25:00,241.23,241.23,241.04,241.08,20158.0,236.4835,236.4835,236.2972,236.3364,20158.0
2024-01-24 15:30:00,241.08,241.24,241.04,241.22,29580.0,236.3364,236.4933,236.2972,236.4737,29580.0
2024-01-24 15:35:00,241.23,241.42,241.21,241.37,25091.0,236.4835,236.6697,236.4638,236.6207,25091.0
2024-01-24 15:40:00,241.36,241.52,241.36,241.45,22897.0,236.6109,236.7678,236.6109,236.6991,22897.0
2024-01-24 15:45:00,241.46,241.48,241.09,241.11,45389.0,236.7089,236.7285,236.3462,236.3658,45389.0
2024-01-24 15:50:00,241.08,241.09,240.85,240.95,47094.0,236.3364,236.3462,236.1109,236.209,47094.0
2024-01-24 15:55:00,240.96,241.21,240.89,240.98,41151.0,236.2188,236.4638,236.1501,236.2384,41151.0
2024-01-25 09:30:00,242.19,242.34,242.06,242.3,118721.0,237.4246,237.5716,237.2971,237.5324,118721.0
2024-01-25 09:35:00,242.26,242.34,242.09,242.13,26177.0,237.4932,237.5716,237.3265,237.3657,26177.0
2024-01-25 09:40:00,242.13,242.24,241.81,241.9,29826.0,237.3657,237.4736,237.052,237.1403,29826.0
2024-01-25 09:45:00,241.9,241.94,241.8,241.92,12790.0,237.1403,237.1795,237.0422,237.1599,12790.0
2024-01-25 09:50:00,241.95,242.16,241.9,242.15,19581.0,237.1893,237.3952,237.1403,237.3854,19581.0
2024-01-25 09:55:00,242.19,242.23,242.07,242.1,22312.0,237.4246,237.4638,237.3069,237.3363,22312.0
2024-01-25 10:00:00,242.14,242.21,241.9,242.04,44483.0,237.3756,237.4442,237.1403,237.2775,44483.0
2024-01-25 10:05:00,242.06,242.34,241.94,242.33,18181.0,237.2971,237.5716,237.1795,237.5618,18181.0
2024-01-25 10:10:00,242.35,242.43,242.16,242.23,21677.0,237.5814,237.6598,237.3952,237.4638,21677.0
2024-01-25 10:15:00,242.22,242.34,242.16,242.28,9148.0,237.454,237.5716,237.3952,237.5128,9148.0
2024-01-25 10:20:00,242.31,242.56,242.3,242.48,31016.0,237.5422,237.7873,237.5324,237.7089,31016.0
2024-01-25 10:25:00,242.5,242.51,242.38,242.44,20087.0,237.7285,237.7383,237.6108,237.6696,20087.0
2024-01-25 10:30:00,242.47,242.47,242.11,242.12,144538.0,237.6991,237.6991,237.3461,237.3559,144538.0
2024-01-25 10:35:00,242.12,242.13,241.83,241.97,32939.0,237.3559,237.3657,237.0717,237.2089,32939.0
2024-01-25 10:40:00,241.97,242.14,241.95,242.14,179012.0,237.2089,237.3756,237.1893,237.3756,179012.0
2024-01-25 10:45:00,242.1,242.11,241.82,241.83,10284.0,237.3363,237.3461,237.0618,237.0717,10284.0
2024-01-25 10:50:00,241.85,241.96,241.74,241.8,19130.0,237.0913,237.1991,236.9834,237.0422,19130.0
2024-01-25 10:55:00,241.81,241.93,241.74,241.9,13120.0,237.052,237.1697,236.9834,237.1403,13120.0
2024-01-25 11:00:00,241.89,241.89,241.7,241.76,23129.0,237.1305,237.1305,236.9442,237.003,23129.0
2024-01-25 11:05:00,241.76,242.0,241.75,241.92,20944.0,237.003,237.2383,236.9932,237.1599,20944.0
2024-01-25 11:10:00,241.92,242.08,241.84,242.08,18856.0,237.1599,237.3167,237.0815,237.3167,18856.0
2024-01-25 11:15:00,242.05,242.2,242.03,242.11,13158.0,237.2873,237.4344,237.2677,237.3461,13158.0
2024-01-25 11:20:00,242.1,242.16,242.03,242.14,11024.0,237.3363,237.3952,237.2677,237.3756,11024.0
2024-01-25 11:25:00,242.13,242.27,242.1,242.25,18493.0,237.3657,237.503,237.3363,237.4834,18493.0
2024-01-25 11:30:00,242.23,242.27,242.1,242.22,20930.0,237.4638,237.503,237.3363,237.454,20930.0
2024-01-25 11:35:00,242.21,242.26,242.17,242.19,38943.0,237.4442,237.4932,237.405,237.4246,38943.0
2024-01-25 11:40:00,242.2,242.2,241.95,242.06,37596.0,237.4344,237.4344,237.1893,237.2971,37596.0
2024-01-25 11:45:00,242.06,242.25,242.01,242.22,20444.0,237.2971,237.4834,237.2481,237.454,20444.0
2024-01-25 11:50:00,242.22,242.36,242.2,242.27,30894.0,237.454,237.5912,237.4344,237.503,30894.0
2024-01-25 11:55:00,242.24,242.25,242.03,242.13,32101.0,237.4736,237.4834,237.2677,237.3657,32101.0
2024-01-25 12:00:00,242.15,242.2,241.86,241.91,18247.0,237.3854,237.4344,237.1011,237.1501,18247.0
2024-01-25 12:05:00,241.92,241.93,241.62,241.68,38511.0,237.1599,237.1697,236.8658,236.9246,38511.0
2024-01-25 12:10:00,241.68,241.77,241.67,241.7,18094.0,236.9246,237.0128,236.9148,236.9442,18094.0
2024-01-25 12:15:00,241.71,241.88,241.68,241.71,17496.0,236.954,237.1207,236.9246,236.954,17496.0
2024-01-25 12:20:00,241.72,241.81,241.63,241.65,29697.0,236.9638,237.052,236.8756,236.8952,29697.0
2024-01-25 12:25:00,241.66,241.81,241.52,241.65,45462.0,236.905,237.052,236.7678,236.8952,45462.0
2024-01-25 12:30:00,241.65,241.69,241.41,241.44,21549.0,236.8952,236.9344,236.6599,236.6893,21549.0
2024-01-25 12:35:00,241.41,241.5,241.37,241.5,20613.0,236.6599,236.7481,236.6207,236.7481,20613.0
2024-01-25 12:40:00,241.52,241.59,241.48,241.57,15353.0,236.7678,236.8364,236.7285,236.8168,15353.0
2024-01-25 12:45:00,241.56,241.58,241.38,241.43,23591.0,236.807,236.8266,236.6305,236.6795,23591.0
2024-01-25 12:50:00,241.46,241.49,241.36,241.48,13874.0,236.7089,236.7383,236.6109,236.7285,13874.0
2024-01-25 12:55:00,241.47,241.61,241.47,241.58,9908.0,236.7187,236.856,236.7187,236.8266,9908.0
2024-01-25 13:00:00,241.59,241.94,241.54,241.76,29792.0,236.8364,237.1795,236.7874,237.003,29792.0
2024-01-25 13:05:00,241.81,242.01,241.8,241.84,15302.0,237.052,237.2481,237.0422,237.0815,15302.0
2024-01-25 13:10:00,241.84,241.93,241.76,241.78,19845.0,237.0815,237.1697,237.003,237.0226,19845.0
2024-01-25 13:15:00,241.76,241.76,241.36,241.44,21266.0,237.003,237.003,236.6109,236.6893,21266.0
2024-01-25 13:20:00,241.43,241.59,241.39,241.4,12713.0,236.6795,236.8364,236.6403,236.6501,12713.0
2024-01-25 13:25:00,241.42,241.55,241.37,241.47,22912.0,236.6697,236.7972,236.6207,236.7187,22912.0
2024-01-25 13:30:00,241.45,241.48,241.35,241.37,24524.0,236.6991,236.7285,236.6011,236.6207,24524.0
2024-01-25 13:35:00,241.36,241.53,241.34,241.53,16882.0,236.6109,236.7776,236.5913,236.7776,16882.0
2024-01-25 13:40:00,241.59,241.72,241.51,241.64,19676.0,236.8364,236.9638,236.7579,236.8854,19676.0
2024-01-25 13:45:00,241.65,241.74,241.55,241.7,21540.0,236.8952,236.9834,236.7972,236.9442,21540.0
2024-01-25 13:50:00,241.71,241.73,241.5,241.53,14855.0,236.954,236.9736,236.7481,236.7776,14855.0
2024-01-25 13:55:00,241.51,241.51,241.23,241.3,28177.0,236.7579,236.7579,236.4835,236.5521,28177.0
2024-01-25 14:00:00,241.28,241.29,241.09,241.2,28467.0,236.5325,236.5423,236.3462,236.454,28467.0
2024-01-25 14:05:00,241.18,241.23,241.07,241.1,19206.0,236.4344,236.4835,236.3266,236.356,19206.0
2024-01-25 14:10:00,241.09,241.33,241.09,241.3,19904.0,236.3462,236.5815,236.3462,236.5521,19904.0
2024-01-25 14:15:00,241.31,241.39,241.2,241.38,20823.0,236.5619,236.6403,236.454,236.6305,20823.0
2024-01-25 14:20:00,241.38,241.43,241.25,241.28,49000.0,236.6305,236.6795,236.5031,236.5325,49000.0
2024-01-25 14:25:00,241.27,241.51,241.27,241.45,23538.0,236.5227,236.7579,236.5227,236.6991,23538.0
2024-01-25 14:30:00,241.45,241.54,241.41,241.54,17248.0,236.6991,236.7874,236.6599,236.7874,17248.0
2024-01-25 14:35:00,241.55,241.61,241.35,241.43,30095.0,236.7972,236.856,236.6011,236.6795,30095.0
2024-01-25 14:40:00,241.43,241.45,241.27,241.34,24985.0,236.6795,236.6991,236.5227,236.5913,24985.0
2024-01-25 14:45:00,241.34,241.41,241.27,241.34,27710.0,236.5913,236.6599,236.5227,236.5913,27710.0
2024-01-25 14:50:00,241.31,241.56,241.28,241.55,55539.0,236.5619,236.807,236.5325,236.7972,55539.0
2024-01-25 14:55:00,241.55,241.67,241.53,241.67,19667.0,236.7972,236.9148,236.7776,236.9148,19667.0
2024-01-25 15:00:00,241.67,241.71,241.6,241.7,21112.0,236.9148,236.954,236.8462,236.9442,21112.0
2024-01-25 15:05:00,241.68,241.71,241.61,241.67,36938.0,236.9246,236.954,236.856,236.9148,36938.0
2024-01-25 15:10:00,241.64,241.73,241.53,241.54,30408.0,236.8854,236.9736,236.7776,236.7874,30408.0
2024-01-25 15:15:00,241.55,241.73,241.5,241.73,30677.0,236.7972,236.9736,236.7481,236.9736,30677.0
2024-01-25 15:20:00,241.72,241.76,241.56,241.56,27390.0,236.9638,237.003,236.807,236.807,27390.0
2024-01-25 15:25:00,241.56,241.67,241.56,241.6,21965.0,236.807,236.9148,236.807,236.8462,21965.0
2024-01-25 15:30:00,241.6,241.94,241.55,241.87,31239.0,236.8462,237.1795,236.7972,237.1109,31239.0
2024-01-25 15:35:00,241.86,242.0,241.8,241.87,45302.0,237.1011,237.2383,237.0422,237.1109,45302.0
2024-01-25 15:40:00,241.87,241.96,241.8,241.85,24543.0,237.1109,237.1991,237.0422,237.0913,24543.0
2024-01-25 15:45:00,241.85,241.92,241.8,241.89,51274.0,237.0913,237.1599,237.0422,237.1305,51274.0
2024-01-25 15:50:00,241.91,242.09,241.88,242.0,38948.0,237.1501,237.3265,237.1207,237.2383,38948.0
2024-01-25 15:55:00,242.01,242.34,241.98,242.29,84672.0,237.2481,237.5716,237.2187,237.5226,84672.0
2024-01-26 09:30:00,242.31,242.67,242.16,242.55,91503.0,237.5422,237.8951,237.3952,237.7775,91503.0
2024-01-26 09:35:00,242.56,242.66,242.32,242.53,200065.0,237.7873,237.8853,237.552,237.7579,200065.0
2024-01-26 09:40:00,242.52,242.58,242.4,242.47,29768.0,237.7481,237.8069,237.6304,237.6991,29768.0
2024-01-26 09:45:00,242.42,242.45,242.23,242.3,22027.0,237.65,237.6795,237.4638,237.5324,22027.0
2024-01-26 09:50:00,242.31,242.39,242.11,242.2,16024.0,237.5422,237.6206,237.3461,237.4344,16024.0
2024-01-26 09:55:00,242.18,242.36,242.14,242.36,32194.0,237.4148,237.5912,237.3756,237.5912,32194.0
2024-01-26 10:00:00,242.34,242.35,242.15,242.19,46962.0,237.5716,237.5814,237.3854,237.4246,46962.0
2024-01-26 10:05:00,242.17,242.19,241.95,242.15,34475.0,237.405,237.4246,237.1893,237.3854,34475.0
2024-01-26 10:10:00,242.16,242.29,242.15,242.22,83216.0,237.3952,237.5226,237.3854,237.454,83216.0
2024-01-26 10:15:00,242.24,242.24,242.0,242.12,28408.0,237.4736,237.4736,237.2383,237.3559,28408.0
2024-01-26 10:20:00,242.19,242.35,242.12,242.33,179058.0,237.4246,237.5814,237.3559,237.5618,179058.0
2024-01-26 10:25:00,242.34,242.55,242.34,242.53,28154.0,237.5716,237.7775,237.5716,237.7579,28154.0
2024-01-26 10:30:00,242.51,242.68,242.47,242.63,18795.0,237.7383,237.9049,237.6991,237.8559,18795.0
2024-01-26 10:35:00,242.63,242.81,242.55,242.72,43104.0,237.8559,238.0324,237.7775,237.9441,43104.0
2024-01-26 10:40:00,242.72,242.88,242.72,242.83,27530.0,237.9441,238.101,237.9441,238.052,27530.0
2024-01-26 10:45:00,242.86,242.9,242.82,242.87,11483.0,238.0814,238.1206,238.0422,238.0912,11483.0
2024-01-26 10:50:00,242.9,243.02,242.81,242.88,49960.0,238.1206,238.2382,238.0324,238.101,49960.0
2024-01-26 10:55:00,242.89,242.99,242.83,242.99,18765.0,238.1108,238.2088,238.052,238.2088,18765.0
2024-01-26 11:00:00,242.98,243.02,242.79,242.81,17533.0,238.199,238.2382,238.0128,238.0324,17533.0
2024-01-26 11:05:00,242.79,242.88,242.72,242.87,20595.0,238.0128,238.101,237.9441,238.0912,20595.0
2024-01-26 11:10:00,242.87,242.88,242.64,242.64,45106.0,238.0912,238.101,237.8657,237.8657,45106.0
2024-01-26 11:15:00,242.66,242.75,242.61,242.63,41522.0,237.8853,237.9735,237.8363,237.8559,41522.0
2024-01-26 11:20:00,242.63,242.75,242.62,242.73,25751.0,237.8559,237.9735,237.8461,237.9539,25751.0
2024-01-26 11:25:00,242.76,242.82,242.71,242.78,39506.0,237.9834,238.0422,237.9343,238.003,39506.0
2024-01-26 11:30:00,242.78,242.86,242.77,242.79,50558.0,238.003,238.0814,237.9932,238.0128,50558.0
2024-01-26 11:35:00,242.78,242.83,242.5,242.55,45355.0,238.003,238.052,237.7285,237.7775,45355.0
2024-01-26 11:40:00,242.53,242.58,242.48,242.54,44642.0,237.7579,237.8069,237.7089,237.7677,44642.0
2024-01-26 11:45:00,242.55,242.67,242.49,242.66,39401.0,237.7775,237.8951,237.7187,237.8853,39401.0
2024-01-26 11:50:00,242.69,242.79,242.66,242.75,16643.0,237.9147,238.0128,237.8853,237.9735,16643.0
2024-01-26 11:55:00,242.74,242.85,242.72,242.84,7580.0,237.9637,238.0716,237.9441,238.0618,7580.0
2024-01-26 12:00:00,242.82,242.87,242.79,242.84,18159.0,238.0422,238.0912,238.0128,238.0618,18159.0
2024-01-26 12:05:00,242.82,242.88,242.66,242.67,15230.0,238.0422,238.101,237.8853,237.8951,15230.0
2024-01-26 12:10:00,242.67,242.77,242.57,242.75,20256.0,237.8951,237.9932,237.7971,237.9735,20256.0
2024-01-26 12:15:00,242.75,242.83,242.73,242.82,14897.0,237.9735,238.052,237.9539,238.0422,14897.0
2024-01-26 12:20:00,242.82,242.86,242.61,242.64,15623.0,238.0422,238.0814,237.8363,237.8657,15623.0
2024-01-26 12:25:00,242.64,242.68,242.57,242.62,25606.0,237.8657,237.9049,237.7971,237.8461,25606.0
2024-01-26 12:30:00,242.62,242.63,242.32,242.4,22523.0,237.8461,237.8559,237.552,237.6304,22523.0
2024-01-26 12:35:00,242.4,242.41,242.01,242.1,37500.0,237.6304,237.6402,237.2481,237.3363,37500.0
2024-01-26 12:40:00,242.11,242.19,241.98,242.06,23256.0,237.3461,237.4246,237.2187,237.2971,23256.0
2024-01-26 12:45:00,242.06,242.14,241.82,241.83,31698.0,237.2971,237.3756,237.0618,237.0717,31698.0
2024-01-26 12:50:00,241.85,242.03,241.78,242.03,17151.0,237.0913,237.2677,237.0226,237.2677,17151.0
2024-01-26 12:55:00,241.95,242.02,241.89,242.0,19052.0,237.1893,237.2579,237.1305,237.2383,19052.0
2024-01-26 13:00:00,241.94,242.05,241.83,241.99,19157.0,237.1795,237.2873,237.0717,237.2285,19157.0
2024-01-26 13:05:00,241.96,242.09,241.93,242.06,21502.0,237.1991,237.3265,237.1697,237.2971,21502.0
2024-01-26 13:10:00,242.06,242.1,242.03,242.05,9473.0,237.2971,237.3363,237.2677,237.2873,9473.0
2024-01-26 13:15:00,242.02,242.03,241.9,241.96,19241.0,237.2579,237.2677,237.1403,237.1991,19241.0
2024-01-26 13:20:00,242.02,242.17,241.99,242.13,12818.0,237.2579,237.405,237.2285,237.3657,12818.0
2024-01-26 13:25:00,242.16,242.22,242.07,242.15,34792.0,237.3952,237.454,237.3069,237.3854,34792.0
2024-01-26 13:30:00,242.19,242.21,242.06,242.15,12469.0,237.4246,237.4442,237.2971,237.3854,12469.0
2024-01-26 13:35:00,242.19,242.21,242.1,242.1,12158.0,237.4246,237.4442,237.3363,237.3363,12158.0
2024-01-26 13:40:00,242.08,242.08,241.84,241.94,16256.0,237.3167,237.3167,237.0815,237.1795,16256.0
2024-01-26 13:45:00,241.89,241.93,241.78,241.86,23810.0,237.1305,237.1697,237.0226,237.1011,23810.0
2024-01-26 13:50:00,241.89,241.92,241.73,241.85,14566.0,237.1305,237.1599,236.9736,237.0913,14566.0
2024-01-26 13:55:00,241.83,242.01,241.8,241.96,19263.0,237.0717,237.2481,237.0422,237.1991,19263.0
2024-01-26 14:00:00,241.95,242.19,241.95,242.14,18754.0,237.1893,237.4246,237.1893,237.3756,18754.0
2024-01-26 14:05:00,242.12,242.18,242.06,242.13,16296.0,237.3559,237.4148,237.2971,237.3657,16296.0
2024-01-26 14:10:00,242.12,242.17,242.04,242.1,6676.0,237.3559,237.405,237.2775,237.3363,6676.0
2024-01-26 14:15:00,242.11,242.22,242.11,242.11,15134.0,237.3461,237.454,237.3461,237.3461,15134.0
2024-01-26 14:20:00,242.13,242.17,242.0,242.03,23730.0,237.3657,237.405,237.2383,237.2677,23730.0
2024-01-26 14:25:00,242.03,242.1,242.0,242.08,13880.0,237.2677,237.3363,237.2383,237.3167,13880.0
2024-01-26 14:30:00,242.08,242.12,241.95,241.99,28248.0,237.3167,237.3559,237.1893,237.2285,28248.0
2024-01-26 14:35:00,242.02,242.21,241.99,242.2,15702.0,237.2579,237.4442,237.2285,237.4344,15702.0
2024-01-26 14:40:00,242.25,242.37,242.25,242.34,12090.0,237.4834,237.601,237.4834,237.5716,12090.0
2024-01-26 14:45:00,242.35,242.41,242.32,242.37,19446.0,237.5814,237.6402,237.552,237.601,19446.0
2024-01-26 14:50:00,242.37,242.51,242.36,242.37,40102.0,237.601,237.7383,237.5912,237.601,40102.0
2024-01-26 14:55:00,242.39,242.45,242.25,242.45,11412.0,237.6206,237.6795,237.4834,237.6795,11412.0
2024-01-26 15:00:00,242.45,242.47,242.35,242.36,15068.0,237.6795,237.6991,237.5814,237.5912,15068.0
2024-01-26 15:05:00,242.35,242.4,242.28,242.32,15179.0,237.5814,237.6304,237.5128,237.552,15179.0
2024-01-26 15:10:00,242.32,242.39,242.28,242.38,11283.0,237.552,237.6206,237.5128,237.6108,11283.0
2024-01-26 15:15:00,242.41,242.44,242.34,242.36,20411.0,237.6402,237.6696,237.5716,237.5912,20411.0
2024-01-26 15:20:00,242.33,242.33,242.14,242.19,17298.0,237.5618,237.5618,237.3756,237.4246,17298.0
2024-01-26 15:25:00,242.22,242.28,242.09,242.14,12784.0,237.454,237.5128,237.3265,237.3756,12784.0
2024-01-26 15:30:00,242.19,242.2,242.05,242.1,21229.0,237.4246,237.4344,237.2873,237.3363,21229.0
2024-01-26 15:35:00,242.09,242.15,242.02,242.04,30234.0,237.3265,237.3854,237.2579,237.2775,30234.0
2024-01-26 15:40:00,242.02,242.12,241.95,242.09,18280.0,237.2579,237.3559,237.1893,237.3265,18280.0
2024-01-26 15:45:00,242.1,242.17,242.02,242.16,23321.0,237.3363,237.405,237.2579,237.3952,23321.0
2024-01-26 15:50:00,242.14,242.21,242.06,242.13,18768.0,237.3756,237.4442,237.2971,237.3657,18768.0
2024-01-26 15:55:00,242.14,242.28,242.08,242.13,36654.0,237.3756,237.5128,237.3167,237.3657,36654.0
2024-01-29 09:30:00,242.34,242.4,242.19,242.37,157577.0,237.5716,237.6304,237.4246,237.601,157577.0
2024-01-29 09:35:00,242.37,242.49,242.3,242.37,35496.0,237.601,237.7187,237.5324,237.601,35496.0
2024-01-29 09:40:00,242.38,242.4,242.24,242.33,41894.0,237.6108,237.6304,237.4736,237.5618,41894.0
2024-01-29 09:45:00,242.36,242.41,242.23,242.32,36922.0,237.5912,237.6402,237.4638,237.552,36922.0
2024-01-29 09:50:00,242.32,242.46,242.31,242.46,29082.0,237.552,237.6893,237.5422,237.6893,29082.0
2024-01-29 09:55:00,242.46,242.53,242.39,242.5,27182.0,237.6893,237.7579,237.6206,237.7285,27182.0
2024-01-29 10:00:00,242.5,242.51,242.25,242.27,71943.0,237.7285,237.7383,237.4834,237.503,71943.0
2024-01-29 10:05:00,242.27,242.53,242.26,242.52,39787.0,237.503,237.7579,237.4932,237.7481,39787.0
2024-01-29 10:10:00,242.52,242.64,242.5,242.56,32471.0,237.7481,237.8657,237.7285,237.7873,32471.0
2024-01-29 10:15:00,242.55,242.66,242.53,242.66,25642.0,237.7775,237.8853,237.7579,237.8853,25642.0
2024-01-29 10:20:00,242.65,242.66,242.28,242.33,53986.0,237.8755,237.8853,237.5128,237.5618,53986.0
2024-01-29 10:25:00,242.32,242.37,242.22,242.36,36935.0,237.552,237.601,237.454,237.5912,36935.0
2024-01-29 10:30:00,242.34,242.47,242.12,242.22,40217.0,237.5716,237.6991,237.3559,237.454,40217.0
2024-01-29 10:35:00,242.23,242.46,242.18,242.44,51544.0,237.4638,237.6893,237.4148,237.6696,51544.0
2024-01-29 10:40:00,242.46,242.5,242.28,242.35,129191.0,237.6893,237.7285,237.5128,237.5814,129191.0
2024-01-29 10:45:00,242.36,242.41,242.28,242.31,14979.0,237.5912,237.6402,237.5128,237.5422,14979.0
2024-01-29 10:50:00,242.31,242.38,242.25,242.38,32517.0,237.5422,237.6108,237.4834,237.6108,32517.0
2024-01-29 10:55:00,242.36,242.4,242.19,242.24,44333.0,237.5912,237.6304,237.4246,237.4736,44333.0
2024-01-29 11:00:00,242.23,242.26,242.16,242.22,25703.0,237.4638,237.4932,237.3952,237.454,25703.0
2024-01-29 11:05:00,242.24,242.28,242.21,242.26,22931.0,237.4736,237.5128,237.4442,237.4932,22931.0
2024-01-29 11:10:00,242.3,242.37,242.29,242.36,40717.0,237.5324,237.601,237.5226,237.5912,40717.0
2024-01-29 11:15:00,242.36,242.45,242.33,242.45,25679.0,237.5912,237.6795,237.5618,237.6795,25679.0
2024-01-29 11:20:00,242.45,242.46,242.3,242.37,21982.0,237.6795,237.6893,237.5324,237.601,21982.0
2024-01-29 11:25:00,242.37,242.48,242.3,242.45,41717.0,237.601,237.7089,237.5324,237.6795,41717.0
2024-01-29 11:30:00,242.44,242.52,242.42,242.46,28913.0,237.6696,237.7481,237.65,237.6893,28913.0
2024-01-29 11:35:00,242.45,242.5,242.41,242.49,21629.0,237.6795,237.7285,237.6402,237.7187,21629.0
2024-01-29 11:40:00,242.5,242.56,242.47,242.53,22189.0,237.7285,237.7873,237.6991,237.7579,22189.0
2024-01-29 11:45:00,242.53,242.61,242.52,242.59,23900.0,237.7579,237.8363,237.7481,237.8167,23900.0
2024-01-29 11:50:00,242.58,242.61,242.52,242.59,47136.0,237.8069,237.8363,237.7481,237.8167,47136.0
2024-01-29 11:55:00,242.59,242.62,242.58,242.61,44439.0,237.8167,237.8461,237.8069,237.8363,44439.0
2024-01-29 12:00:00,242.62,242.65,242.51,242.52,19833.0,237.8461,237.8755,237.7383,237.7481,19833.0
2024-01-29 12:05:00,242.52,242.55,242.48,242.54,60908.0,237.7481,237.7775,237.7089,237.7677,60908.0
2024-01-29 12:10:00,242.55,242.6,242.52,242.54,35270.0,237.7775,237.8265,237.7481,237.7677,35270.0
2024-01-29 12:15:00,242.5,242.61,242.5,242.52,13766.0,237.7285,237.8363,237.7285,237.7481,13766.0
2024-01-29 12:20:00,242.53,242.72,242.48,242.69,23829.0,237.7579,237.9441,237.7089,237.9147,23829.0
2024-01-29 12:25:00,242.7,242.78,242.64,242.68,15748.0,237.9245,238.003,237.8657,237.9049,15748.0
2024-01-29 12:30:00,242.68,242.75,242.68,242.72,8847.0,237.9049,237.9735,237.9049,237.9441,8847.0
2024-01-29 12:35:00,242.72,242.82,242.7,242.81,22086.0,237.9441,238.0422,237.9245,238.0324,22086.0
2024-01-29 12:40:00,242.81,242.85,242.68,242.72,15756.0,238.0324,238.0716,237.9049,237.9441,15756.0
2024-01-29 12:45:00,242.71,242.71,242.49,242.58,36445.0,237.9343,237.9343,237.7187,237.8069,36445.0
2024-01-29 12:50:00,242.55,242.62,242.5,242.57,12560.0,237.7775,237.8461,237.7285,237.7971,12560.0
2024-01-29 12:55:00,242.57,242.71,242.56,242.67,17099.0,237.7971,237.9343,237.7873,237.8951,17099.0
2024-01-29 13:00:00,242.67,242.68,242.48,242.57,19996.0,237.8951,237.9049,237.7089,237.7971,19996.0
2024-01-29 13:05:00,242.58,242.67,242.58,242.63,11703.0,237.8069,237.8951,237.8069,237.8559,11703.0
2024-01-29 13:10:00,242.63,242.63,242.52,242.58,12600.0,237.8559,237.8559,237.7481,237.8069,12600.0
2024-01-29 13:15:00,242.58,242.66,242.55,242.65,5705.0,237.8069,237.8853,237.7775,237.8755,5705.0
2024-01-29 13:20:00,242.63,242.7,242.62,242.69,11599.0,237.8559,237.9245,237.8461,237.9147,11599.0
2024-01-29 13:25:00,242.7,242.79,242.7,242.77,38964.0,237.9245,238.0128,237.9245,237.9932,38964.0
2024-01-29 13:30:00,242.8,242.81,242.73,242.73,13717.0,238.0226,238.0324,237.9539,237.9539,13717.0
2024-01-29 13:35:00,242.74,242.8,242.73,242.74,12819.0,237.9637,238.0226,237.9539,237.9637,12819.0
2024-01-29 13:40:00,242.74,242.83,242.72,242.78,15958.0,237.9637,238.052,237.9441,238.003,15958.0
2024-01-29 13:45:00,242.79,242.8,242.76,242.78,13948.0,238.0128,238.0226,237.9834,238.003,13948.0
2024-01-29 13:50:00,242.78,242.78,242.65,242.68,25070.0,238.003,238.003,237.8755,237.9049,25070.0
2024-01-29 13:55:00,242.67,242.68,242.65,242.66,13293.0,237.8951,237.9049,237.8755,237.8853,13293.0
2024-01-29 14:00:00,242.66,242.75,242.6,242.72,26023.0,237.8853,237.9735,237.8265,237.9441,26023.0
2024-01-29 14:05:00,242.72,242.82,242.71,242.82,12999.0,237.9441,238.0422,237.9343,238.0422,12999.0
2024-01-29 14:10:00,242.84,242.97,242.83,242.96,14006.0,238.0618,238.1892,238.052,238.1794,14006.0
2024-01-29 14:15:00,242.97,243.04,242.9,242.91,19336.0,238.1892,238.2578,238.1206,238.1304,19336.0
2024-01-29 14:20:00,242.9,242.97,242.89,242.95,11173.0,238.1206,238.1892,238.1108,238.1696,11173.0
2024-01-29 14:25:00,242.95,242.99,242.9,242.99,29988.0,238.1696,238.2088,238.1206,238.2088,29988.0
2024-01-29 14:30:00,243.0,243.09,242.96,243.04,26827.0,238.2186,238.3069,238.1794,238.2578,26827.0
2024-01-29 14:35:00,243.05,243.13,243.01,243.05,5951.0,238.2676,238.3461,238.2284,238.2676,5951.0
2024-01-29 14:40:00,243.06,243.14,243.03,243.08,29348.0,238.2774,238.3559,238.248,238.2971,29348.0
2024-01-29 14:45:00,243.1,243.12,242.97,242.98,35164.0,238.3167,238.3363,238.1892,238.199,35164.0
2024-01-29 14:50:00,242.97,243.04,242.97,242.99,24479.0,238.1892,238.2578,238.1892,238.2088,24479.0
2024-01-29 14:55:00,243.01,243.09,242.99,243.04,17273.0,238.2284,238.3069,238.2088,238.2578,17273.0
2024-01-29 15:00:00,243.04,243.67,243.04,243.49,58549.0,238.2578,238.8754,238.2578,238.699,58549.0
2024-01-29 15:05:00,243.53,243.76,243.44,243.62,34981.0,238.7382,238.9637,238.65,238.8264,34981.0
2024-01-29 15:10:00,243.62,243.73,243.62,243.65,21956.0,238.8264,238.9343,238.8264,238.8558,21956.0
2024-01-29 15:15:00,243.65,244.04,243.64,244.03,50865.0,238.8558,239.2382,238.846,239.2284,50865.0
2024-01-29 15:20:00,244.05,244.17,244.02,244.16,50490.0,239.248,239.3656,239.2186,239.3558,50490.0
2024-01-29 15:25:00,244.17,244.34,244.04,244.11,136749.0,239.3656,239.5323,239.2382,239.3068,136749.0
2024-01-29 15:30:00,244.13,244.25,244.12,244.17,45712.0,239.3264,239.444,239.3166,239.3656,45712.0
2024-01-29 15:35:00,244.17,244.22,244.03,244.06,63458.0,239.3656,239.4146,239.2284,239.2578,63458.0
2024-01-29 15:40:00,244.04,244.06,243.96,243.99,41761.0,239.2382,239.2578,239.1597,239.1891,41761.0
2024-01-29 15:45:00,243.98,243.99,243.83,243.91,34344.0,239.1793,239.1891,239.0323,239.1107,34344.0
2024-01-29 15:50:00,243.87,244.05,243.87,243.98,33229.0,239.0715,239.248,239.0715,239.1793,33229.0
2024-01-29 15:55:00,243.97,244.34,243.94,244.31,40541.0,239.1695,239.5323,239.1401,239.5029,40541.0
2024-01-30 09:30:00,244.07,244.1,243.89,244.06,137072.0,239.2676,239.297,239.0911,239.2578,137072.0
2024-01-30 09:35:00,244.07,244.18,244.01,244.07,49071.0,239.2676,239.3754,239.2088,239.2676,49071.0
2024-01-30 09:40:00,244.08,244.14,244.0,244.11,31709.0,239.2774,239.3362,239.199,239.3068,31709.0
2024-01-30 09:45:00,244.13,244.22,244.05,244.21,26370.0,239.3264,239.4146,239.248,239.4048,26370.0
2024-01-30 09:50:00,244.21,244.27,244.16,244.27,18970.0,239.4048,239.4636,239.3558,239.4636,18970.0
2024-01-30 09:55:00,244.25,244.3,244.18,244.3,16495.0,239.444,239.493,239.3754,239.493,16495.0
2024-01-30 10:00:00,244.31,244.33,243.79,243.94,66413.0,239.5029,239.5225,238.9931,239.1401,66413.0
2024-01-30 10:05:00,243.94,244.06,243.8,244.05,34017.0,239.1401,239.2578,239.0029,239.248,34017.0
2024-01-30 10:10:00,244.07,244.13,243.9,243.95,24754.0,239.2676,239.3264,239.1009,239.1499,24754.0
2024-01-30 10:15:00,243.89,244.0,243.81,243.94,23983.0,239.0911,239.199,239.0127,239.1401,23983.0
2024-01-30 10:20:00,243.97,243.99,243.81,243.9,119212.0,239.1695,239.1891,239.0127,239.1009,119212.0
2024-01-30 10:25:00,243.9,243.93,243.68,243.89,26452.0,239.1009,239.1303,238.8852,239.0911,26452.0
2024-01-30 10:30:00,243.89,243.94,243.81,243.93,16222.0,239.0911,239.1401,239.0127,239.1303,16222.0
2024-01-30 10:35:00,243.93,243.99,243.83,243.88,23112.0,239.1303,239.1891,239.0323,239.0813,23112.0
2024-01-30 10:40:00,243.84,243.9,243.75,243.82,24224.0,239.0421,239.1009,238.9539,239.0225,24224.0
2024-01-30 10:45:00,243.8,243.89,243.71,243.85,13294.0,239.0029,239.0911,238.9147,239.0519,13294.0
2024-01-30 10:50:00,243.83,243.86,243.72,243.74,17807.0,239.0323,239.0617,238.9245,238.9441,17807.0
2024-01-30 10:55:00,243.7,243.88,243.68,243.88,18849.0,238.9049,239.0813,238.8852,239.0813,18849.0
2024-01-30 11:00:00,243.85,243.95,243.79,243.82,30663.0,239.0519,239.1499,238.9931,239.0225,30663.0
2024-01-30 11:05:00,243.85,243.92,243.75,243.83,10331.0,239.0519,239.1205,238.9539,239.0323,10331.0
2024-01-30 11:10:00,243.85,243.93,243.79,243.85,11511.0,239.0519,239.1303,238.9931,239.0519,11511.0
2024-01-30 11:15:00,243.85,243.94,243.83,243.88,23005.0,239.0519,239.1401,239.0323,239.0813,23005.0
2024-01-30 11:20:00,243.87,244.01,243.83,243.98,24376.0,239.0715,239.2088,239.0323,239.1793,24376.0
2024-01-30 11:25:00,243.99,244.08,243.95,244.06,22517.0,239.1891,239.2774,239.1499,239.2578,22517.0
2024-01-30 11:30:00,244.08,244.16,244.02,244.12,20458.0,239.2774,239.3558,239.2186,239.3166,20458.0
2024-01-30 11:35:00,244.12,244.17,244.08,244.17,62668.0,239.3166,239.3656,239.2774,239.3656,62668.0
2024-01-30 11:40:00,244.17,244.19,244.12,244.15,17304.0,239.3656,239.3852,239.3166,239.346,17304.0
2024-01-30 11:45:00,244.15,244.28,244.15,244.25,33065.0,239.346,239.4734,239.346,239.444,33065.0
2024-01-30 11:50:00,244.25,244.28,244.19,244.19,23974.0,239.444,239.4734,239.3852,239.3852,23974.0
2024-01-30 11:55:00,244.21,244.25,244.19,244.22,9746.0,239.4048,239.444,239.3852,239.4146,9746.0
2024-01-30 12:00:00,244.23,244.27,244.2,244.21,21591.0,239.4244,239.4636,239.395,239.4048,21591.0
2024-01-30 12:05:00,244.22,244.27,244.19,244.24,17373.0,239.4146,239.4636,239.3852,239.4342,17373.0
2024-01-30 12:10:00,244.25,244.25,244.18,244.18,17905.0,239.444,239.444,239.3754,239.3754,17905.0
2024-01-30 12:15:00,244.19,244.19,244.01,244.06,25278.0,239.3852,239.3852,239.2088,239.2578,25278.0
2024-01-30 12:20:00,244.1,244.15,243.98,243.99,54439.0,239.297,239.346,239.1793,239.1891,54439.0
2024-01-30 12:25:00,243.99,244.02,243.82,243.83,25623.0,239.1891,239.2186,239.0225,239.0323,25623.0
2024-01-30 12:30:00,243.78,243.88,243.59,243.69,45763.0,238.9833,239.0813,238.797,238.8951,45763.0
2024-01-30 12:35:00,243.68,243.76,243.65,243.76,41607.0,238.8852,238.9637,238.8558,238.9637,41607.0
2024-01-30 12:40:00,243.74,243.79,243.69,243.71,20502.0,238.9441,238.9931,238.8951,238.9147,20502.0
2024-01-30 12:45:00,243.71,243.79,243.7,243.79,178852.0,238.9147,238.9931,238.9049,238.9931,178852.0
2024-01-30 12:50:00,243.78,243.81,243.68,243.78,11550.0,238.9833,239.0127,238.8852,238.9833,11550.0
2024-01-30 12:55:00,243.78,243.8,243.68,243.71,20765.0,238.9833,239.0029,238.8852,238.9147,20765.0
2024-01-30 13:00:00,243.68,243.7,243.58,243.6,18425.0,238.8852,238.9049,238.7872,238.8068,18425.0
2024-01-30 13:05:00,243.62,243.72,243.57,243.69,15456.0,238.8264,238.9245,238.7774,238.8951,15456.0
2024-01-30 13:10:00,243.68,243.78,243.68,243.78,12218.0,238.8852,238.9833,238.8852,238.9833,12218.0
2024-01-30 13:15:00,243.78,243.9,243.78,243.84,13565.0,238.9833,239.1009,238.9833,239.0421,13565.0
2024-01-30 13:20:00,243.86,243.89,243.83,243.84,15231.0,239.0617,239.0911,239.0323,239.0421,15231.0
2024-01-30 13:25:00,243.85,243.99,243.85,243.97,15113.0,239.0519,239.1891,239.0519,239.1695,15113.0
2024-01-30 13:30:00,243.97,244.03,243.95,243.99,47733.0,239.1695,239.2284,239.1499,239.1891,47733.0
2024-01-30 13:35:00,243.96,243.99,243.92,243.94,12670.0,239.1597,239.1891,239.1205,239.1401,12670.0
2024-01-30 13:40:00,243.96,244.01,243.88,243.91,15461.0,239.1597,239.2088,239.0813,239.1107,15461.0
2024-01-30 13:45:00,243.93,243.93,243.81,243.83,12248.0,239.1303,239.1303,239.0127,239.0323,12248.0
2024-01-30 13:50:00,243.82,243.87,243.8,243.83,17887.0,239.0225,239.0715,239.0029,239.0323,17887.0
2024-01-30 13:55:00,243.83,243.92,243.83,243.88,61818.0,239.0323,239.1205,239.0323,239.0813,61818.0
2024-01-30 14:00:00,243.89,243.97,243.87,243.88,62825.0,239.0911,239.1695,239.0715,239.0813,62825.0
2024-01-30 14:05:00,243.88,243.88,243.75,243.84,87815.0,239.0813,239.0813,238.9539,239.0421,87815.0
2024-01-30 14:10:00,243.83,244.02,243.77,243.98,41051.0,239.0323,239.2186,238.9735,239.1793,41051.0
2024-01-30 14:15:00,243.99,244.04,243.89,243.91,20134.0,239.1891,239.2382,239.0911,239.1107,20134.0
2024-01-30 14:20:00,243.95,244.11,243.94,244.11,20112.0,239.1499,239.3068,239.1401,239.3068,20112.0
2024-01-30 14:25:00,244.12,244.16,244.08,244.13,17565.0,239.3166,239.3558,239.2774,239.3264,17565.0
2024-01-30 14:30:00,244.14,244.22,244.12,244.18,36234.0,239.3362,239.4146,239.3166,239.3754,36234.0
2024-01-30 14:35:00,244.18,244.18,244.05,244.08,19925.0,239.3754,239.3754,239.248,239.2774,19925.0
2024-01-30 14:40:00,244.09,244.16,244.07,244.15,11785.0,239.2872,239.3558,239.2676,239.346,11785.0
2024-01-30 14:45:00,244.15,244.2,244.1,244.18,15335.0,239.346,239.395,239.297,239.3754,15335.0
2024-01-30 14:50:00,244.2,244.23,244.15,244.18,10843.0,239.395,239.4244,239.346,239.3754,10843.0
2024-01-30 14:55:00,244.19,244.24,244.16,244.2,28297.0,239.3852,239.4342,239.3558,239.395,28297.0
2024-01-30 15:00:00,244.2,244.25,244.08,244.1,45810.0,239.395,239.444,239.2774,239.297,45810.0
2024-01-30 15:05:00,244.09,244.1,243.99,244.0,32087.0,239.2872,239.297,239.1891,239.199,32087.0
2024-01-30 15:10:00,244.0,244.13,244.0,244.04,16685.0,239.199,239.3264,239.199,239.2382,16685.0
2024-01-30 15:15:00,244.05,244.08,244.01,244.06,12954.0,239.248,239.2774,239.2088,239.2578,12954.0
2024-01-30 15:20:00,244.09,244.14,244.07,244.11,13558.0,239.2872,239.3362,239.2676,239.3068,13558.0
2024-01-30 15:25:00,244.11,244.31,244.1,244.21,25054.0,239.3068,239.5029,239.297,239.4048,25054.0
2024-01-30 15:30:00,244.22,244.23,244.0,244.03,34534.0,239.4146,239.4244,239.199,239.2284,34534.0
2024-01-30 15:35:00,244.02,244.04,243.97,244.01,22732.0,239.2186,239.2382,239.1695,239.2088,22732.0
2024-01-30 15:40:00,244.01,244.13,243.96,244.04,31018.0,239.2088,239.3264,239.1597,239.2382,31018.0
2024-01-30 15:45:00,244.03,244.14,244.01,244.1,49527.0,239.2284,239.3362,239.2088,239.297,49527.0
2024-01-30 15:50:00,244.11,244.18,243.96,243.97,29320.0,239.3068,239.3754,239.1597,239.1695,29320.0
2024-01-30 15:55:00,243.98,244.07,243.92,243.96,43939.0,239.1793,239.2676,239.1205,239.1597,43939.0
2024-01-31 09:30:00,242.84,242.99,242.61,242.89,124474.0,238.0618,238.2088,237.8363,238.1108,124474.0
2024-01-31 09:35:00,242.85,242.98,242.73,242.8,28200.0,238.0716,238.199,237.9539,238.0226,28200.0
2024-01-31 09:40:00,242.81,242.84,242.57,242.57,27592.0,238.0324,238.0618,237.7971,237.7971,27592.0
2024-01-31 09:45:00,242.55,242.62,242.39,242.59,25641.0,237.7775,237.8461,237.6206,237.8167,25641.0
2024-01-31 09:50:00,242.61,242.63,242.46,242.54,65452.0,237.8363,237.8559,237.6893,237.7677,65452.0
2024-01-31 09:55:00,242.52,242.6,242.35,242.45,103004.0,237.7481,237.8265,237.5814,237.6795,103004.0
2024-01-31 10:00:00,242.45,242.52,242.4,242.43,40565.0,237.6795,237.7481,237.6304,237.6598,40565.0
2024-01-31 10:05:00,242.43,242.5,242.35,242.5,20116.0,237.6598,237.7285,237.5814,237.7285,20116.0
2024-01-31 10:10:00,242.49,242.54,242.18,242.21,27837.0,237.7187,237.7677,237.4148,237.4442,27837.0
2024-01-31 10:15:00,242.18,242.38,242.18,242.28,39433.0,237.4148,237.6108,237.4148,237.5128,39433.0
2024-01-31 10:20:00,242.27,242.4,242.22,242.23,30129.0,237.503,237.6304,237.454,237.4638,30129.0
2024-01-31 10:25:00,242.24,242.4,242.23,242.27,16664.0,237.4736,237.6304,237.4638,237.503,16664.0
2024-01-31 10:30:00,242.29,242.36,242.07,242.09,143150.0,237.5226,237.5912,237.3069,237.3265,143150.0
2024-01-31 10:35:00,242.1,242.13,241.79,241.83,41265.0,237.3363,237.3657,237.0324,237.0717,41265.0
2024-01-31 10:40:00,241.87,241.99,241.86,241.9,21687.0,237.1109,237.2285,237.1011,237.1403,21687.0
2024-01-31 10:45:00,241.89,242.02,241.86,242.01,31743.0,237.1305,237.2579,237.1011,237.2481,31743.0
2024-01-31 10:50:00,241.97,242.0,241.83,241.89,47932.0,237.2089,237.2383,237.0717,237.1305,47932.0
2024-01-31 10:55:00,241.89,242.0,241.81,242.0,23544.0,237.1305,237.2383,237.052,237.2383,23544.0
2024-01-31 11:00:00,242.0,242.21,241.99,242.18,11508.0,237.2383,237.4442,237.2285,237.4148,11508.0
2024-01-31 11:05:00,242.14,242.27,242.11,242.27,25826.0,237.3756,237.503,237.3461,237.503,25826.0
2024-01-31 11:10:00,242.24,242.32,242.15,242.31,24091.0,237.4736,237.552,237.3854,237.5422,24091.0
2024-01-31 11:15:00,242.3,242.38,242.27,242.3,25285.0,237.5324,237.6108,237.503,237.5324,25285.0
2024-01-31 11:20:00,242.28,242.33,242.15,242.18,61621.0,237.5128,237.5618,237.3854,237.4148,61621.0
2024-01-31 11:25:00,242.14,242.18,242.01,242.09,55214.0,237.3756,237.4148,237.2481,237.3265,55214.0
2024-01-31 11:30:00,242.15,242.16,241.97,242.01,55115.0,237.3854,237.3952,237.2089,237.2481,55115.0
2024-01-31 11:35:00,242.02,242.02,241.9,241.92,27536.0,237.2579,237.2579,237.1403,237.1599,27536.0
2024-01-31 11:40:00,241.9,241.9,241.7,241.8,25787.0,237.1403,237.1403,236.9442,237.0422,25787.0
2024-01-31 11:45:00,241.75,241.94,241.73,241.86,25370.0,236.9932,237.1795,236.9736,237.1011,25370.0
2024-01-31 11:50:00,241.87,241.91,241.78,241.82,12593.0,237.1109,237.1501,237.0226,237.0618,12593.0
2024-01-31 11:55:00,241.84,242.03,241.84,241.96,21500.0,237.0815,237.2677,237.0815,237.1991,21500.0
2024-01-31 12:00:00,241.99,242.14,241.97,242.14,22708.0,237.2285,237.3756,237.2089,237.3756,22708.0
2024-01-31 12:05:00,242.13,242.28,242.12,242.27,13966.0,237.3657,237.5128,237.3559,237.503,13966.0
2024-01-31 12:10:00,242.27,242.29,242.14,242.16,21078.0,237.503,237.5226,237.3756,237.3952,21078.0
2024-01-31 12:15:00,242.18,242.19,242.08,242.11,33865.0,237.4148,237.4246,237.3167,237.3461,33865.0
2024-01-31 12:20:00,242.08,242.18,242.08,242.14,5260.0,237.3167,237.4148,237.3167,237.3756,5260.0
2024-01-31 12:25:00,242.15,242.3,242.15,242.28,49705.0,237.3854,237.5324,237.3854,237.5128,49705.0
2024-01-31 12:30:00,242.28,242.29,242.11,242.12,35585.0,237.5128,237.5226,237.3461,237.3559,35585.0
2024-01-31 12:35:00,242.12,242.15,241.88,241.98,34063.0,237.3559,237.3854,237.1207,237.2187,34063.0
2024-01-31 12:40:00,241.95,242.18,241.9,242.16,11198.0,237.1893,237.4148,237.1403,237.3952,11198.0
2024-01-31 12:45:00,242.17,242.17,242.03,242.07,9502.0,237.405,237.405,237.2677,237.3069,9502.0
2024-01-31 12:50:00,242.09,242.23,242.09,242.16,20778.0,237.3265,237.4638,237.3265,237.3952,20778.0
2024-01-31 12:55:00,242.12,242.33,242.12,242.33,18025.0,237.3559,237.5618,237.3559,237.5618,18025.0
2024-01-31 13:00:00,242.32,242.38,242.27,242.34,10126.0,237.552,237.6108,237.503,237.5716,10126.0
2024-01-31 13:05:00,242.34,242.41,242.32,242.39,29802.0,237.5716,237.6402,237.552,237.6206,29802.0
2024-01-31 13:10:00,242.38,242.39,242.27,242.37,12271.0,237.6108,237.6206,237.503,237.601,12271.0
2024-01-31 13:15:00,242.38,242.49,242.38,242.45,14249.0,237.6108,237.7187,237.6108,237.6795,14249.0
2024-01-31 13:20:00,242.45,242.46,242.15,242.16,30937.0,237.6795,237.6893,237.3854,237.3952,30937.0
2024-01-31 13:25:00,242.17,242.25,242.14,242.2,15246.0,237.405,237.4834,237.3756,237.4344,15246.0
2024-01-31 13:30:00,242.22,242.3,242.18,242.24,16273.0,237.454,237.5324,237.4148,237.4736,16273.0
2024-01-31 13:35:00,242.26,242.26,242.14,242.16,15778.0,237.4932,237.4932,237.3756,237.3952,15778.0
2024-01-31 13:40:00,242.17,242.29,242.16,242.29,10186.0,237.405,237.5226,237.3952,237.5226,10186.0
2024-01-31 13:45:00,242.3,242.45,242.3,242.45,17417.0,237.5324,237.6795,237.5324,237.6795,17417.0
2024-01-31 13:50:00,242.44,242.44,242.27,242.28,10993.0,237.6696,237.6696,237.503,237.5128,10993.0
2024-01-31 13:55:00,242.28,242.38,242.25,242.26,16514.0,237.5128,237.6108,237.4834,237.4932,16514.0
2024-01-31 14:00:00,242.32,242.47,241.41,241.79,56319.0,237.552,237.6991,236.6599,237.0324,56319.0
2024-01-31 14:05:00,241.77,242.04,241.57,241.7,34410.0,237.0128,237.2775,236.8168,236.9442,34410.0
2024-01-31 14:10:00,241.78,242.02,241.64,241.76,44544.0,237.0226,237.2579,236.8854,237.003,44544.0
2024-01-31 14:15:00,241.75,241.83,241.48,241.48,20487.0,236.9932,237.0717,236.7285,236.7285,20487.0
2024-01-31 14:20:00,241.48,241.67,241.35,241.53,24204.0,236.7285,236.9148,236.6011,236.7776,24204.0
2024-01-31 14:25:00,241.53,241.7,241.5,241.61,23968.0,236.7776,236.9442,236.7481,236.856,23968.0
2024-01-31 14:30:00,241.6,242.03,241.41,241.88,27941.0,236.8462,237.2677,236.6599,237.1207,27941.0
2024-01-31 14:35:00,241.86,242.73,241.54,242.61,49115.0,237.1011,237.9539,236.7874,237.8363,49115.0
2024-01-31 14:40:00,242.62,243.12,242.62,243.0,99536.0,237.8461,238.3363,237.8461,238.2186,99536.0
2024-01-31 14:45:00,243.04,243.24,242.59,242.66,51377.0,238.2578,238.4539,237.8167,237.8853,51377.0
2024-01-31 14:50:00,242.64,242.66,241.91,242.33,57443.0,237.8657,237.8853,237.1501,237.5618,57443.0
2024-01-31 14:55:00,242.26,242.38,241.77,241.85,30118.0,237.4932,237.6108,237.0128,237.0913,30118.0
2024-01-31 15:00:00,241.84,241.89,240.63,240.8,95544.0,237.0815,237.1305,235.8953,236.0619,95544.0
2024-01-31 15:05:00,240.67,240.84,240.23,240.83,44571.0,235.9345,236.1011,235.5031,236.0913,44571.0
2024-01-31 15:10:00,240.81,241.07,240.6,240.88,31812.0,236.0717,236.3266,235.8659,236.1403,31812.0
2024-01-31 15:15:00,240.8,241.05,240.58,240.58,38587.0,236.0619,236.307,235.8462,235.8462,38587.0
2024-01-31 15:20:00,240.57,241.19,240.54,240.97,44204.0,235.8364,236.4442,235.807,236.2286,44204.0
2024-01-31 15:25:00,240.93,241.02,240.71,240.79,41097.0,236.1894,236.2776,235.9737,236.0521,41097.0
2024-01-31 15:30:00,240.78,240.8,240.31,240.34,54120.0,236.0423,236.0619,235.5816,235.611,54120.0
2024-01-31 15:35:00,240.32,240.4,240.16,240.38,66515.0,235.5914,235.6698,235.4345,235.6502,66515.0
2024-01-31 15:40:00,240.36,240.43,240.15,240.16,39640.0,235.6306,235.6992,235.4247,235.4345,39640.0
2024-01-31 15:45:00,240.16,240.31,240.06,240.15,56323.0,235.4345,235.5816,235.3365,235.4247,56323.0
2024-01-31 15:50:00,240.11,240.17,239.85,240.13,85378.0,235.3855,235.4443,235.1306,235.4051,85378.0
2024-01-31 15:55:00,240.16,240.36,239.87,239.87,135107.0,235.4345,235.6306,235.1502,235.1502,135107.0
2024-02-01 09:30:00,240.9,241.26,240.9,241.26,159838.0,236.1599,236.5129,236.1599,236.5129,159838.0
2024-02-01 09:35:00,241.26,241.31,241.02,241.09,43572.0,236.5129,236.5619,236.2776,236.3462,43572.0
2024-02-01 09:40:00,241.1,241.28,241.03,241.25,26953.0,236.356,236.5325,236.2874,236.5031,26953.0
2024-02-01 09:45:00,241.22,241.3,240.87,240.91,39285.0,236.4737,236.5521,236.1305,236.1698,39285.0
2024-02-01 09:50:00,240.91,241.08,240.87,240.92,24266.0,236.1698,236.3364,236.1305,236.1796,24266.0
2024-02-01 09:55:00,240.91,240.91,240.66,240.83,36686.0,236.1698,236.1698,235.9247,236.0913,36686.0
2024-02-01 10:00:00,240.81,240.95,240.4,240.95,38200.0,236.0717,236.209,235.6698,236.209,38200.0
2024-02-01 10:05:00,240.98,241.29,240.82,241.28,25827.0,236.2384,236.5423,236.0815,236.5325,25827.0
2024-02-01 10:10:00,241.31,241.35,241.05,241.18,29353.0,236.5619,236.6011,236.307,236.4344,29353.0
2024-02-01 10:15:00,241.18,241.28,241.08,241.08,27788.0,236.4344,236.5325,236.3364,236.3364,27788.0
2024-02-01 10:20:00,241.08,241.11,240.77,240.91,30577.0,236.3364,236.3658,236.0325,236.1698,30577.0
2024-02-01 10:25:00,240.92,241.4,240.85,241.37,24790.0,236.1796,236.6501,236.1109,236.6207,24790.0
2024-02-01 10:30:00,241.32,241.4,241.19,241.27,24509.0,236.5717,236.6501,236.4442,236.5227,24509.0
2024-02-01 10:35:00,241.29,241.29,241.15,241.24,45590.0,236.5423,236.5423,236.405,236.4933,45590.0
2024-02-01 10:40:00,241.25,241.25,241.01,241.02,152359.0,236.5031,236.5031,236.2678,236.2776,152359.0
2024-02-01 10:45:00,241.03,241.13,240.9,240.9,19884.0,236.2874,236.3854,236.1599,236.1599,19884.0
2024-02-01 10:50:00,240.9,240.9,240.38,240.39,26121.0,236.1599,236.1599,235.6502,235.66,26121.0
2024-02-01 10:55:00,240.41,240.47,240.15,240.15,25105.0,235.6796,235.7384,235.4247,235.4247,25105.0
2024-02-01 11:00:00,240.17,240.3,240.11,240.24,26871.0,235.4443,235.5718,235.3855,235.5129,26871.0
2024-02-01 11:05:00,240.27,240.47,240.21,240.27,37026.0,235.5423,235.7384,235.4835,235.5423,37026.0
2024-02-01 11:10:00,240.29,240.36,240.04,240.2,17716.0,235.562,235.6306,235.3169,235.4737,17716.0
2024-02-01 11:15:00,240.22,240.41,240.19,240.27,24704.0,235.4933,235.6796,235.4639,235.5423,24704.0
2024-02-01 11:20:00,240.27,240.52,240.22,240.48,26051.0,235.5423,235.7874,235.4933,235.7482,26051.0
2024-02-01 11:25:00,240.5,240.54,240.33,240.44,23860.0,235.7678,235.807,235.6012,235.709,23860.0
2024-02-01 11:30:00,240.48,240.84,240.47,240.78,36079.0,235.7482,236.1011,235.7384,236.0423,36079.0
2024-02-01 11:35:00,240.77,240.89,240.66,240.89,35077.0,236.0325,236.1501,235.9247,236.1501,35077.0
2024-02-01 11:40:00,240.91,240.99,240.83,240.93,24921.0,236.1698,236.2482,236.0913,236.1894,24921.0
2024-02-01 11:45:00,240.95,240.98,240.83,240.9,24977.0,236.209,236.2384,236.0913,236.1599,24977.0
2024-02-01 11:50:00,240.91,241.1,240.91,241.02,25686.0,236.1698,236.356,236.1698,236.2776,25686.0
2024-02-01 11:55:00,241.02,241.09,240.97,241.06,62882.0,236.2776,236.3462,236.2286,236.3168,62882.0
2024-02-01 12:00:00,241.08,241.59,241.06,241.49,59533.0,236.3364,236.8364,236.3168,236.7383,59533.0
2024-02-01 12:05:00,241.54,241.85,241.49,241.82,120855.0,236.7874,237.0913,236.7383,237.0618,120855.0
2024-02-01 12:10:00,241.82,241.92,241.62,241.65,80633.0,237.0618,237.1599,236.8658,236.8952,80633.0
2024-02-01 12:15:00,241.67,241.69,241.54,241.57,24878.0,236.9148,236.9344,236.7874,236.8168,24878.0
2024-02-01 12:20:00,241.56,241.63,241.48,241.63,13504.0,236.807,236.8756,236.7285,236.8756,13504.0
2024-02-01 12:25:00,241.63,241.65,241.46,241.52,16635.0,236.8756,236.8952,236.7089,236.7678,16635.0
2024-02-01 12:30:00,241.5,241.6,241.48,241.54,14889.0,236.7481,236.8462,236.7285,236.7874,14889.0
2024-02-01 12:35:00,241.54,241.63,241.52,241.62,11985.0,236.7874,236.8756,236.7678,236.8658,11985.0
2024-02-01 12:40:00,241.58,241.68,241.52,241.63,14125.0,236.8266,236.9246,236.7678,236.8756,14125.0
2024-02-01 12:45:00,241.6,241.99,241.6,241.99,25445.0,236.8462,237.2285,236.8462,237.2285,25445.0
2024-02-01 12:50:00,241.98,242.34,241.98,242.33,108161.0,237.2187,237.5716,237.2187,237.5618,108161.0
2024-02-01 12:55:00,242.32,242.45,241.9,242.04,93161.0,237.552,237.6795,237.1403,237.2775,93161.0
2024-02-01 13:00:00,242.07,242.1,241.59,241.6,14056.0,237.3069,237.3363,236.8364,236.8462,14056.0
2024-02-01 13:05:00,241.57,241.62,241.43,241.51,20403.0,236.8168,236.8658,236.6795,236.7579,20403.0
2024-02-01 13:10:00,241.54,241.93,241.54,241.91,26650.0,236.7874,237.1697,236.7874,237.1501,26650.0
2024-02-01 13:15:00,241.92,241.97,241.77,241.9,21908.0,237.1599,237.2089,237.0128,237.1403,21908.0
2024-02-01 13:20:00,241.95,241.96,241.75,241.82,12784.0,237.1893,237.1991,236.9932,237.0618,12784.0
2024-02-01 13:25:00,241.88,241.96,241.8,241.87,79743.0,237.1207,237.1991,237.0422,237.1109,79743.0
2024-02-01 13:30:00,241.85,242.15,241.85,242.03,24687.0,237.0913,237.3854,237.0913,237.2677,24687.0
2024-02-01 13:35:00,242.03,242.09,241.55,241.67,30257.0,237.2677,237.3265,236.7972,236.9148,30257.0
2024-02-01 13:40:00,241.69,241.78,241.62,241.73,13474.0,236.9344,237.0226,236.8658,236.9736,13474.0
2024-02-01 13:45:00,241.75,242.0,241.74,241.97,15171.0,236.9932,237.2383,236.9834,237.2089,15171.0
2024-02-01 13:50:00,241.96,242.07,241.94,241.98,22879.0,237.1991,237.3069,237.1795,237.2187,22879.0
2024-02-01 13:55:00,241.95,242.12,241.94,242.01,16935.0,237.1893,237.3559,237.1795,237.2481,16935.0
2024-02-01 14:00:00,242.01,242.15,241.98,242.15,14764.0,237.2481,237.3854,237.2187,237.3854,14764.0
2024-02-01 14:05:00,242.14,242.31,242.13,242.31,23852.0,237.3756,237.5422,237.3657,237.5422,23852.0
2024-02-01 14:10:00,242.3,242.37,242.01,242.04,28216.0,237.5324,237.601,237.2481,237.2775,28216.0
2024-02-01 14:15:00,242.01,242.2,242.0,242.17,19864.0,237.2481,237.4344,237.2383,237.405,19864.0
2024-02-01 14:20:00,242.21,242.26,242.11,242.15,18311.0,237.4442,237.4932,237.3461,237.3854,18311.0
2024-02-01 14:25:00,242.13,242.2,242.02,242.09,20436.0,237.3657,237.4344,237.2579,237.3265,20436.0
2024-02-01 14:30:00,242.09,242.12,241.88,241.88,14172.0,237.3265,237.3559,237.1207,237.1207,14172.0
2024-02-01 14:35:00,241.9,242.22,241.9,242.19,23113.0,237.1403,237.454,237.1403,237.4246,23113.0
2024-02-01 14:40:00,242.2,242.31,242.19,242.29,34909.0,237.4344,237.5422,237.4246,237.5226,34909.0
2024-02-01 14:45:00,242.29,242.63,242.28,242.49,31094.0,237.5226,237.8559,237.5128,237.7187,31094.0
2024-02-01 14:50:00,242.51,242.56,242.44,242.44,22043.0,237.7383,237.7873,237.6696,237.6696,22043.0
2024-02-01 14:55:00,242.47,242.64,242.46,242.61,23426.0,237.6991,237.8657,237.6893,237.8363,23426.0
2024-02-01 15:00:00,242.65,242.81,242.58,242.8,34789.0,237.8755,238.0324,237.8069,238.0226,34789.0
2024-02-01 15:05:00,242.81,242.84,242.62,242.65,23720.0,238.0324,238.0618,237.8461,237.8755,23720.0
2024-02-01 15:10:00,242.68,242.68,242.43,242.63,30044.0,237.9049,237.9049,237.6598,237.8559,30044.0
2024-02-01 15:15:00,242.63,242.73,242.61,242.68,23054.0,237.8559,237.9539,237.8363,237.9049,23054.0
2024-02-01 15:20:00,242.67,242.69,242.59,242.65,41465.0,237.8951,237.9147,237.8167,237.8755,41465.0
2024-02-01 15:25:00,242.65,242.73,242.62,242.72,70515.0,237.8755,237.9539,237.8461,237.9441,70515.0
2024-02-01 15:30:00,242.73,242.82,242.69,242.76,56478.0,237.9539,238.0422,237.9147,237.9834,56478.0
2024-02-01 15:35:00,242.78,242.86,242.74,242.86,36910.0,238.003,238.0814,237.9637,238.0814,36910.0
2024-02-01 15:40:00,242.86,242.93,242.77,242.79,42535.0,238.0814,238.15,237.9932,238.0128,42535.0
2024-02-01 15:45:00,242.78,242.86,242.58,242.58,67059.0,238.003,238.0814,237.8069,237.8069,67059.0
2024-02-01 15:50:00,242.6,242.65,242.41,242.58,51820.0,237.8265,237.8755,237.6402,237.8069,51820.0
2024-02-01 15:55:00,242.58,242.97,242.58,242.93,100086.0,237.8069,238.1892,237.8069,238.15,100086.0
2024-02-02 09:30:00,242.96,243.1,242.69,242.82,131539.0,238.1794,238.3167,237.9147,238.0422,131539.0
2024-02-02 09:35:00,242.75,242.99,242.7,242.99,33830.0,237.9735,238.2088,237.9245,238.2088,33830.0
2024-02-02 09:40:00,242.99,243.11,242.77,243.06,36971.0,238.2088,238.3265,237.9932,238.2774,36971.0
2024-02-02 09:45:00,243.09,243.48,243.09,243.19,67529.0,238.3069,238.6892,238.3069,238.4049,67529.0
2024-02-02 09:50:00,243.15,243.15,242.95,243.1,28580.0,238.3657,238.3657,238.1696,238.3167,28580.0
2024-02-02 09:55:00,243.11,243.41,243.11,243.28,18837.0,238.3265,238.6206,238.3265,238.4931,18837.0
2024-02-02 10:00:00,243.28,243.4,243.11,243.21,37714.0,238.4931,238.6108,238.3265,238.4245,37714.0
2024-02-02 10:05:00,243.19,243.28,242.96,243.09,42920.0,238.4049,238.4931,238.1794,238.3069,42920.0
2024-02-02 10:10:00,243.09,243.28,242.96,243.24,45636.0,238.3069,238.4931,238.1794,238.4539,45636.0
2024-02-02 10:15:00,243.21,243.38,243.14,243.33,33965.0,238.4245,238.5912,238.3559,238.5421,33965.0
2024-02-02 10:20:00,243.34,243.68,243.24,243.68,29628.0,238.5519,238.8852,238.4539,238.8852,29628.0
2024-02-02 10:25:00,243.67,243.72,243.39,243.5,45196.0,238.8754,238.9245,238.601,238.7088,45196.0
2024-02-02 10:30:00,243.55,243.57,243.18,243.47,156997.0,238.7578,238.7774,238.3951,238.6794,156997.0
2024-02-02 10:35:00,243.44,243.68,243.31,243.65,23883.0,238.65,238.8852,238.5225,238.8558,23883.0
2024-02-02 10:40:00,243.65,244.17,243.65,244.15,65261.0,238.8558,239.3656,238.8558,239.346,65261.0
2024-02-02 10:45:00,244.14,244.27,244.0,244.02,31773.0,239.3362,239.4636,239.199,239.2186,31773.0
2024-02-02 10:50:00,244.02,244.03,243.88,243.9,17200.0,239.2186,239.2284,239.0813,239.1009,17200.0
2024-02-02 10:55:00,243.93,244.22,243.89,244.1,35841.0,239.1303,239.4146,239.0911,239.297,35841.0
2024-02-02 11:00:00,244.12,244.21,243.87,243.92,26117.0,239.3166,239.4048,239.0715,239.1205,26117.0
2024-02-02 11:05:00,244.03,244.19,244.03,244.13,15087.0,239.2284,239.3852,239.2284,239.3264,15087.0
2024-02-02 11:10:00,244.14,244.3,244.08,244.2,25608.0,239.3362,239.493,239.2774,239.395,25608.0
2024-02-02 11:15:00,244.18,244.28,244.13,244.18,18192.0,239.3754,239.4734,239.3264,239.3754,18192.0
2024-02-02 11:20:00,244.18,244.21,244.04,244.12,23826.0,239.3754,239.4048,239.2382,239.3166,23826.0
2024-02-02 11:25:00,244.13,244.55,244.03,244.5,142726.0,239.3264,239.7381,239.2284,239.6891,142726.0
2024-02-02 11:30:00,244.58,244.72,244.56,244.63,46762.0,239.7675,239.9048,239.7479,239.8166,46762.0
2024-02-02 11:35:00,244.6,244.79,244.57,244.78,23158.0,239.7871,239.9734,239.7577,239.9636,23158.0
2024-02-02 11:40:00,244.8,244.91,244.72,244.86,38738.0,239.9832,240.091,239.9048,240.042,38738.0
2024-02-02 11:45:00,244.88,244.98,244.81,244.93,30348.0,240.0616,240.1597,239.993,240.1107,30348.0
2024-02-02 11:50:00,244.97,245.05,244.9,245.0,48126.0,240.1499,240.2283,240.0812,240.1793,48126.0
2024-02-02 11:55:00,244.96,245.0,244.7,244.8,28455.0,240.1401,240.1793,239.8852,239.9832,28455.0
2024-02-02 12:00:00,244.82,244.91,244.76,244.8,30301.0,240.0028,240.091,239.944,239.9832,30301.0
2024-02-02 12:05:00,244.81,244.92,244.67,244.67,22254.0,239.993,240.1009,239.8558,239.8558,22254.0
2024-02-02 12:10:00,244.67,244.8,244.58,244.6,17568.0,239.8558,239.9832,239.7675,239.7871,17568.0
2024-02-02 12:15:00,244.61,244.83,244.57,244.83,30679.0,239.797,240.0126,239.7577,240.0126,30679.0
2024-02-02 12:20:00,244.85,244.86,244.72,244.83,15138.0,240.0322,240.042,239.9048,240.0126,15138.0
2024-02-02 12:25:00,244.84,245.2,244.75,245.16,59164.0,240.0224,240.3753,239.9342,240.3361,59164.0
2024-02-02 12:30:00,245.2,245.32,245.11,245.12,34484.0,240.3753,240.493,240.2871,240.2969,34484.0
2024-02-02 12:35:00,245.1,245.33,245.1,245.25,24804.0,240.2773,240.5028,240.2773,240.4244,24804.0
2024-02-02 12:40:00,245.28,245.29,244.26,244.38,63079.0,240.4538,240.4636,239.4538,239.5715,63079.0
2024-02-02 12:45:00,244.36,244.55,244.12,244.47,56209.0,239.5519,239.7381,239.3166,239.6597,56209.0
2024-02-02 12:50:00,244.47,244.47,244.18,244.39,19195.0,239.6597,239.6597,239.3754,239.5813,19195.0
2024-02-02 12:55:00,244.39,244.8,244.37,244.78,19185.0,239.5813,239.9832,239.5617,239.9636,19185.0
2024-02-02 13:00:00,244.8,244.94,244.8,244.91,12393.0,239.9832,240.1205,239.9832,240.091,12393.0
2024-02-02 13:05:00,244.98,245.08,244.72,244.76,13612.0,240.1597,240.2577,239.9048,239.944,13612.0
2024-02-02 13:10:00,244.76,244.96,244.76,244.95,14745.0,239.944,240.1401,239.944,240.1303,14745.0
2024-02-02 13:15:00,244.97,245.14,244.79,245.07,40861.0,240.1499,240.3165,239.9734,240.2479,40861.0
2024-02-02 13:20:00,245.09,245.21,244.93,245.19,30752.0,240.2675,240.3851,240.1107,240.3655,30752.0
2024-02-02 13:25:00,245.18,245.18,244.73,244.82,20670.0,240.3557,240.3557,239.9146,240.0028,20670.0
2024-02-02 13:30:00,244.83,244.9,244.72,244.84,26377.0,240.0126,240.0812,239.9048,240.0224,26377.0
2024-02-02 13:35:00,244.86,245.0,244.62,244.88,18107.0,240.042,240.1793,239.8068,240.0616,18107.0
2024-02-02 13:40:00,244.93,245.1,244.89,245.04,17543.0,240.1107,240.2773,240.0714,240.2185,17543.0
2024-02-02 13:45:00,245.04,245.15,244.84,245.01,20898.0,240.2185,240.3263,240.0224,240.1891,20898.0
2024-02-02 13:50:00,245.07,245.16,244.96,245.09,36744.0,240.2479,240.3361,240.1401,240.2675,36744.0
2024-02-02 13:55:00,245.06,245.17,245.02,245.09,16302.0,240.2381,240.3459,240.1989,240.2675,16302.0
2024-02-02 14:00:00,245.11,245.46,245.11,245.32,24590.0,240.2871,240.6302,240.2871,240.493,24590.0
2024-02-02 14:05:00,245.3,245.44,245.26,245.42,29820.0,240.4734,240.6106,240.4342,240.591,29820.0
2024-02-02 14:10:00,245.44,245.65,245.37,245.55,23386.0,240.6106,240.8165,240.542,240.7185,23386.0
2024-02-02 14:15:00,245.52,245.75,245.5,245.54,49226.0,240.689,240.9145,240.6694,240.7087,49226.0
2024-02-02 14:20:00,245.52,245.58,245.32,245.54,34690.0,240.689,240.7479,240.493,240.7087,34690.0
2024-02-02 14:25:00,245.55,245.57,245.39,245.5,50349.0,240.7185,240.7381,240.5616,240.6694,50349.0
2024-02-02 14:30:00,245.5,245.73,245.46,245.72,37457.0,240.6694,240.8949,240.6302,240.8851,37457.0
2024-02-02 14:35:00,245.75,245.8,245.68,245.72,25623.0,240.9145,240.9635,240.8459,240.8851,25623.0
2024-02-02 14:40:00,245.79,245.88,245.74,245.74,16749.0,240.9537,241.042,240.9047,240.9047,16749.0
2024-02-02 14:45:00,245.7,245.85,245.68,245.8,24272.0,240.8655,241.0126,240.8459,240.9635,24272.0
2024-02-02 14:50:00,245.79,245.82,245.6,245.71,17436.0,240.9537,240.9831,240.7675,240.8753,17436.0
2024-02-02 14:55:00,245.71,245.85,245.57,245.82,19213.0,240.8753,241.0126,240.7381,240.9831,19213.0
2024-02-02 15:00:00,245.83,245.84,245.63,245.77,17644.0,240.9929,241.0027,240.7969,240.9341,17644.0
2024-02-02 15:05:00,245.75,245.91,245.71,245.87,46612.0,240.9145,241.0714,240.8753,241.0322,46612.0
2024-02-02 15:10:00,245.88,246.01,245.82,245.82,61906.0,241.042,241.1694,240.9831,240.9831,61906.0
2024-02-02 15:15:00,245.82,245.91,245.81,245.9,68675.0,240.9831,241.0714,240.9733,241.0616,68675.0
2024-02-02 15:20:00,245.91,245.93,245.6,245.64,88958.0,241.0714,241.091,240.7675,240.8067,88958.0
2024-02-02 15:25:00,245.64,246.0,245.64,245.99,58989.0,240.8067,241.1596,240.8067,241.1498,58989.0
2024-02-02 15:30:00,245.99,245.99,245.6,245.64,67872.0,241.1498,241.1498,240.7675,240.8067,67872.0
2024-02-02 15:35:00,245.67,245.74,245.53,245.63,66033.0,240.8361,240.9047,240.6988,240.7969,66033.0
2024-02-02 15:40:00,245.58,245.65,245.49,245.49,23347.0,240.7479,240.8165,240.6596,240.6596,23347.0
2024-02-02 15:45:00,245.48,245.56,245.35,245.52,89728.0,240.6498,240.7283,240.5224,240.689,89728.0
2024-02-02 15:50:00,245.5,245.69,245.43,245.69,62239.0,240.6694,240.8557,240.6008,240.8557,62239.0
2024-02-02 15:55:00,245.68,245.78,245.18,245.18,50763.0,240.8459,240.9439,240.3557,240.3557,50763.0
2024-02-05 09:30:00,244.83,244.99,244.27,244.41,173129.0,240.0126,240.1695,239.4636,239.6009,173129.0
2024-02-05 09:35:00,244.42,244.46,244.11,244.2,52969.0,239.6107,239.6499,239.3068,239.395,52969.0
2024-02-05 09:40:00,244.22,244.35,244.12,244.35,28665.0,239.4146,239.5421,239.3166,239.5421,28665.0
2024-02-05 09:45:00,244.33,244.47,244.29,244.36,25495.0,239.5225,239.6597,239.4832,239.5519,25495.0
2024-02-05 09:50:00,244.36,244.36,244.21,244.32,24305.0,239.5519,239.5519,239.4048,239.5127,24305.0
2024-02-05 09:55:00,244.25,244.36,244.25,244.35,17427.0,239.444,239.5519,239.444,239.5421,17427.0
2024-02-05 10:00:00,244.35,244.37,243.73,243.77,60902.0,239.5421,239.5617,238.9343,238.9735,60902.0
2024-02-05 10:05:00,243.7,243.89,243.6,243.67,35584.0,238.9049,239.0911,238.8068,238.8754,35584.0
2024-02-05 10:10:00,243.67,243.77,243.48,243.59,58783.0,238.8754,238.9735,238.6892,238.797,58783.0
2024-02-05 10:15:00,243.57,243.6,243.0,243.17,51213.0,238.7774,238.8068,238.2186,238.3853,51213.0
2024-02-05 10:20:00,243.13,243.26,242.98,243.15,25183.0,238.3461,238.4735,238.199,238.3657,25183.0
2024-02-05 10:25:00,243.21,243.35,243.17,243.31,29621.0,238.4245,238.5617,238.3853,238.5225,29621.0
2024-02-05 10:30:00,243.31,243.37,243.21,243.26,182212.0,238.5225,238.5813,238.4245,238.4735,182212.0
2024-02-05 10:35:00,243.27,243.38,243.21,243.22,28477.0,238.4833,238.5912,238.4245,238.4343,28477.0
2024-02-05 10:40:00,243.22,243.24,242.78,242.88,30790.0,238.4343,238.4539,238.003,238.101,30790.0
2024-02-05 10:45:00,242.87,243.05,242.74,243.05,20570.0,238.0912,238.2676,237.9637,238.2676,20570.0
2024-02-05 10:50:00,243.05,243.1,242.93,243.04,17180.0,238.2676,238.3167,238.15,238.2578,17180.0
2024-02-05 10:55:00,243.04,243.09,242.95,243.08,20016.0,238.2578,238.3069,238.1696,238.2971,20016.0
2024-02-05 11:00:00,243.1,243.15,242.99,243.1,57236.0,238.3167,238.3657,238.2088,238.3167,57236.0
2024-02-05 11:05:00,243.12,243.39,243.12,243.38,63245.0,238.3363,238.601,238.3363,238.5912,63245.0
2024-02-05 11:10:00,243.37,243.49,243.33,243.48,20175.0,238.5813,238.699,238.5421,238.6892,20175.0
2024-02-05 11:15:00,243.47,243.58,243.44,243.56,18668.0,238.6794,238.7872,238.65,238.7676,18668.0
2024-02-05 11:20:00,243.56,243.6,243.32,243.37,65635.0,238.7676,238.8068,238.5323,238.5813,65635.0
2024-02-05 11:25:00,243.34,243.44,243.3,243.35,45420.0,238.5519,238.65,238.5127,238.5617,45420.0
2024-02-05 11:30:00,243.36,243.65,243.36,243.65,26427.0,238.5715,238.8558,238.5715,238.8558,26427.0
2024-02-05 11:35:00,243.62,243.65,243.54,243.58,26916.0,238.8264,238.8558,238.748,238.7872,26916.0
2024-02-05 11:40:00,243.57,243.59,243.36,243.49,24142.0,238.7774,238.797,238.5715,238.699,24142.0
2024-02-05 11:45:00,243.5,243.65,243.49,243.62,11093.0,238.7088,238.8558,238.699,238.8264,11093.0
2024-02-05 11:50:00,243.59,243.65,243.51,243.58,28527.0,238.797,238.8558,238.7186,238.7872,28527.0
2024-02-05 11:55:00,243.56,243.72,243.56,243.7,20560.0,238.7676,238.9245,238.7676,238.9049,20560.0
2024-02-05 12:00:00,243.69,243.75,243.65,243.73,24727.0,238.8951,238.9539,238.8558,238.9343,24727.0
2024-02-05 12:05:00,243.74,243.85,243.72,243.83,12409.0,238.9441,239.0519,238.9245,239.0323,12409.0
2024-02-05 12:10:00,243.84,243.94,243.83,243.88,22946.0,239.0421,239.1401,239.0323,239.0813,22946.0
2024-02-05 12:15:00,243.88,243.96,243.88,243.94,16668.0,239.0813,239.1597,239.0813,239.1401,16668.0
2024-02-05 12:20:00,243.92,243.99,243.71,243.99,54701.0,239.1205,239.1891,238.9147,239.1891,54701.0
2024-02-05 12:25:00,243.95,244.06,243.92,244.06,12838.0,239.1499,239.2578,239.1205,239.2578,12838.0
2024-02-05 12:30:00,244.07,244.23,244.07,244.17,22716.0,239.2676,239.4244,239.2676,239.3656,22716.0
2024-02-05 12:35:00,244.16,244.39,244.15,244.36,18668.0,239.3558,239.5813,239.346,239.5519,18668.0
2024-02-05 12:40:00,244.36,244.39,244.29,244.32,17718.0,239.5519,239.5813,239.4832,239.5127,17718.0
2024-02-05 12:45:00,244.32,244.34,244.17,244.21,46988.0,239.5127,239.5323,239.3656,239.4048,46988.0
2024-02-05 12:50:00,244.21,244.23,244.08,244.16,11152.0,239.4048,239.4244,239.2774,239.3558,11152.0
2024-02-05 12:55:00,244.14,244.24,244.12,244.23,13574.0,239.3362,239.4342,239.3166,239.4244,13574.0
2024-02-05 13:00:00,244.19,244.19,244.02,244.18,15247.0,239.3852,239.3852,239.2186,239.3754,15247.0
2024-02-05 13:05:00,244.2,244.33,244.14,244.28,30147.0,239.395,239.5225,239.3362,239.4734,30147.0
2024-02-05 13:10:00,244.3,244.45,244.24,244.44,22186.0,239.493,239.6401,239.4342,239.6303,22186.0
2024-02-05 13:15:00,244.39,244.39,244.23,244.32,13769.0,239.5813,239.5813,239.4244,239.5127,13769.0
2024-02-05 13:20:00,244.33,244.34,244.14,244.14,15168.0,239.5225,239.5323,239.3362,239.3362,15168.0
2024-02-05 13:25:00,244.15,244.2,243.99,243.99,18987.0,239.346,239.395,239.1891,239.1891,18987.0
2024-02-05 13:30:00,243.98,244.17,243.98,244.17,17453.0,239.1793,239.3656,239.1793,239.3656,17453.0
2024-02-05 13:35:00,244.17,244.27,244.1,244.22,24940.0,239.3656,239.4636,239.297,239.4146,24940.0
2024-02-05 13:40:00,244.2,244.25,244.09,244.24,19934.0,239.395,239.444,239.2872,239.4342,19934.0
2024-02-05 13:45:00,244.23,244.32,244.22,244.25,20008.0,239.4244,239.5127,239.4146,239.444,20008.0
2024-02-05 13:50:00,244.29,244.3,244.16,244.17,12454.0,239.4832,239.493,239.3558,239.3656,12454.0
2024-02-05 13:55:00,244.19,244.29,244.1,244.28,12295.0,239.3852,239.4832,239.297,239.4734,12295.0
2024-02-05 14:00:00,244.27,244.27,244.16,244.21,25486.0,239.4636,239.4636,239.3558,239.4048,25486.0
2024-02-05 14:05:00,244.23,244.4,244.17,244.35,16079.0,239.4244,239.5911,239.3656,239.5421,16079.0
2024-02-05 14:10:00,244.33,244.37,244.25,244.28,23504.0,239.5225,239.5617,239.444,239.4734,23504.0
2024-02-05 14:15:00,244.24,244.34,244.18,244.24,12383.0,239.4342,239.5323,239.3754,239.4342,12383.0
2024-02-05 14:20:00,244.23,244.44,244.2,244.41,9361.0,239.4244,239.6303,239.395,239.6009,9361.0
2024-02-05 14:25:00,244.41,244.5,244.37,244.44,21223.0,239.6009,239.6891,239.5617,239.6303,21223.0
2024-02-05 14:30:00,244.45,244.65,244.44,244.64,31715.0,239.6401,239.8362,239.6303,239.8264,31715.0
2024-02-05 14:35:00,244.63,244.74,244.59,244.64,20259.0,239.8166,239.9244,239.7773,239.8264,20259.0
2024-02-05 14:40:00,244.65,244.73,244.61,244.66,19725.0,239.8362,239.9146,239.797,239.846,19725.0
2024-02-05 14:45:00,244.68,244.82,244.67,244.76,16587.0,239.8656,240.0028,239.8558,239.944,16587.0
2024-02-05 14:50:00,244.77,244.78,244.64,244.78,28740.0,239.9538,239.9636,239.8264,239.9636,28740.0
2024-02-05 14:55:00,244.75,244.78,244.67,244.73,27001.0,239.9342,239.9636,239.8558,239.9146,27001.0
2024-02-05 15:00:00,244.73,244.75,244.52,244.52,68820.0,239.9146,239.9342,239.7087,239.7087,68820.0
2024-02-05 15:05:00,244.52,244.59,244.27,244.34,20016.0,239.7087,239.7773,239.4636,239.5323,20016.0
2024-02-05 15:10:00,244.32,244.37,244.09,244.1,71101.0,239.5127,239.5617,239.2872,239.297,71101.0
2024-02-05 15:15:00,244.08,244.29,244.0,244.23,46158.0,239.2774,239.4832,239.199,239.4244,46158.0
2024-02-05 15:20:00,244.23,244.39,244.16,244.37,25140.0,239.4244,239.5813,239.3558,239.5617,25140.0
2024-02-05 15:25:00,244.38,244.61,244.36,244.58,22265.0,239.5715,239.797,239.5519,239.7675,22265.0
2024-02-05 15:30:00,244.58,244.69,244.47,244.68,26290.0,239.7675,239.8754,239.6597,239.8656,26290.0
2024-02-05 15:35:00,244.71,244.71,244.36,244.39,18711.0,239.895,239.895,239.5519,239.5813,18711.0
2024-02-05 15:40:00,244.4,244.41,244.24,244.24,27316.0,239.5911,239.6009,239.4342,239.4342,27316.0
2024-02-05 15:45:00,244.23,244.42,244.17,244.18,23154.0,239.4244,239.6107,239.3656,239.3754,23154.0
2024-02-05 15:50:00,244.15,244.47,244.15,244.32,31064.0,239.346,239.6597,239.346,239.5127,31064.0
2024-02-05 15:55:00,244.34,244.49,244.0,244.02,72860.0,239.5323,239.6793,239.199,239.2186,72860.0
2024-02-06 09:30:00,244.48,244.67,244.36,244.59,89054.0,239.6695,239.8558,239.5519,239.7773,89054.0
2024-02-06 09:35:00,244.6,244.73,244.44,244.67,26689.0,239.7871,239.9146,239.6303,239.8558,26689.0
2024-02-06 09:40:00,244.68,244.94,244.68,244.94,13807.0,239.8656,240.1205,239.8656,240.1205,13807.0
2024-02-06 09:45:00,244.94,245.02,244.77,244.81,25650.0,240.1205,240.1989,239.9538,239.993,25650.0
2024-02-06 09:50:00,244.88,244.88,244.51,244.72,29937.0,240.0616,240.0616,239.6989,239.9048,29937.0
2024-02-06 09:55:00,244.78,244.78,244.4,244.4,13892.0,239.9636,239.9636,239.5911,239.5911,13892.0
2024-02-06 10:00:00,244.42,244.42,244.11,244.23,33475.0,239.6107,239.6107,239.3068,239.4244,33475.0
2024-02-06 10:05:00,244.22,244.31,244.06,244.26,25536.0,239.4146,239.5029,239.2578,239.4538,25536.0
2024-02-06 10:10:00,244.24,244.24,243.99,244.06,406550.0,239.4342,239.4342,239.1891,239.2578,406550.0
2024-02-06 10:15:00,244.07,244.44,244.03,244.39,16918.0,239.2676,239.6303,239.2284,239.5813,16918.0
2024-02-06 10:20:00,244.39,244.41,244.05,244.05,144377.0,239.5813,239.6009,239.248,239.248,144377.0
2024-02-06 10:25:00,244.1,244.22,243.96,244.13,11562.0,239.297,239.4146,239.1597,239.3264,11562.0
2024-02-06 10:30:00,244.16,244.35,244.14,244.33,14348.0,239.3558,239.5421,239.3362,239.5225,14348.0
2024-02-06 10:35:00,244.35,244.52,244.34,244.39,20977.0,239.5421,239.7087,239.5323,239.5813,20977.0
2024-02-06 10:40:00,244.41,244.42,244.2,244.29,20873.0,239.6009,239.6107,239.395,239.4832,20873.0
2024-02-06 10:45:00,244.38,244.44,244.25,244.26,8828.0,239.5715,239.6303,239.444,239.4538,8828.0
2024-02-06 10:50:00,244.26,244.37,244.16,244.36,15826.0,239.4538,239.5617,239.3558,239.5519,15826.0
2024-02-06 10:55:00,244.43,244.45,244.31,244.35,9803.0,239.6205,239.6401,239.5029,239.5421,9803.0
2024-02-06 11:00:00,244.33,244.37,244.15,244.3,18256.0,239.5225,239.5617,239.346,239.493,18256.0
2024-02-06 11:05:00,244.27,244.48,244.24,244.31,19128.0,239.4636,239.6695,239.4342,239.5029,19128.0
2024-02-06 11:10:00,244.34,244.45,244.19,244.25,31758.0,239.5323,239.6401,239.3852,239.444,31758.0
2024-02-06 11:15:00,244.26,244.45,244.23,244.45,16339.0,239.4538,239.6401,239.4244,239.6401,16339.0
2024-02-06 11:20:00,244.47,244.6,244.43,244.59,20748.0,239.6597,239.7871,239.6205,239.7773,20748.0
2024-02-06 11:25:00,244.6,244.62,244.47,244.59,23406.0,239.7871,239.8068,239.6597,239.7773,23406.0
2024-02-06 11:30:00,244.54,244.64,244.51,244.54,14010.0,239.7283,239.8264,239.6989,239.7283,14010.0
2024-02-06 11:35:00,244.54,244.54,244.34,244.5,11840.0,239.7283,239.7283,239.5323,239.6891,11840.0
2024-02-06 11:40:00,244.5,244.53,244.34,244.41,18200.0,239.6891,239.7185,239.5323,239.6009,18200.0
2024-02-06 11:45:00,244.39,244.39,244.08,244.11,24719.0,239.5813,239.5813,239.2774,239.3068,24719.0
2024-02-06 11:50:00,244.11,244.18,244.0,244.16,12433.0,239.3068,239.3754,239.199,239.3558,12433.0
2024-02-06 11:55:00,244.12,244.14,244.03,244.07,9933.0,239.3166,239.3362,239.2284,239.2676,9933.0
2024-02-06 12:00:00,244.04,244.16,243.97,244.03,28769.0,239.2382,239.3558,239.1695,239.2284,28769.0
2024-02-06 12:05:00,244.08,244.13,244.0,244.09,14359.0,239.2774,239.3264,239.199,239.2872,14359.0
2024-02-06 12:10:00,244.08,244.08,243.9,243.98,14727.0,239.2774,239.2774,239.1009,239.1793,14727.0
2024-02-06 12:15:00,243.99,244.17,243.98,244.06,20841.0,239.1891,239.3656,239.1793,239.2578,20841.0
2024-02-06 12:20:00,244.04,244.05,243.92,243.99,10944.0,239.2382,239.248,239.1205,239.1891,10944.0
2024-02-06 12:25:00,244.0,244.31,243.97,244.31,15542.0,239.199,239.5029,239.1695,239.5029,15542.0
2024-02-06 12:30:00,244.33,244.33,244.11,244.23,22530.0,239.5225,239.5225,239.3068,239.4244,22530.0
2024-02-06 12:35:00,244.2,244.25,244.16,244.25,15516.0,239.395,239.444,239.3558,239.444,15516.0
2024-02-06 12:40:00,244.27,244.33,244.24,244.32,8472.0,239.4636,239.5225,239.4342,239.5127,8472.0
2024-02-06 12:45:00,244.31,244.31,244.08,244.12,7715.0,239.5029,239.5029,239.2774,239.3166,7715.0
2024-02-06 12:50:00,244.12,244.28,244.12,244.15,8831.0,239.3166,239.4734,239.3166,239.346,8831.0
2024-02-06 12:55:00,244.23,244.28,244.15,244.15,13362.0,239.4244,239.4734,239.346,239.346,13362.0
2024-02-06 13:00:00,244.18,244.33,244.13,244.31,9815.0,239.3754,239.5225,239.3264,239.5029,9815.0
2024-02-06 13:05:00,244.36,244.42,244.31,244.33,26787.0,239.5519,239.6107,239.5029,239.5225,26787.0
2024-02-06 13:10:00,244.28,244.29,244.1,244.2,15782.0,239.4734,239.4832,239.297,239.395,15782.0
2024-02-06 13:15:00,244.19,244.32,244.11,244.17,35315.0,239.3852,239.5127,239.3068,239.3656,35315.0
2024-02-06 13:20:00,244.18,244.22,244.13,244.22,6400.0,239.3754,239.4146,239.3264,239.4146,6400.0
2024-02-06 13:25:00,244.14,244.3,244.14,244.3,9701.0,239.3362,239.493,239.3362,239.493,9701.0
2024-02-06 13:30:00,244.37,244.46,244.35,244.44,12971.0,239.5617,239.6499,239.5421,239.6303,12971.0
2024-02-06 13:35:00,244.41,244.57,244.39,244.55,28816.0,239.6009,239.7577,239.5813,239.7381,28816.0
2024-02-06 13:40:00,244.55,244.58,244.45,244.55,16517.0,239.7381,239.7675,239.6401,239.7381,16517.0
2024-02-06 13:45:00,244.57,244.65,244.51,244.62,9534.0,239.7577,239.8362,239.6989,239.8068,9534.0
2024-02-06 13:50:00,244.63,244.65,244.57,244.57,8668.0,239.8166,239.8362,239.7577,239.7577,8668.0
2024-02-06 13:55:00,244.57,244.67,244.57,244.66,5987.0,239.7577,239.8558,239.7577,239.846,5987.0
2024-02-06 14:00:00,244.66,244.66,244.43,244.53,16220.0,239.846,239.846,239.6205,239.7185,16220.0
2024-02-06 14:05:00,244.48,244.5,244.05,244.11,22382.0,239.6695,239.6891,239.248,239.3068,22382.0
2024-02-06 14:10:00,244.09,244.1,243.98,243.99,12528.0,239.2872,239.297,239.1793,239.1891,12528.0
2024-02-06 14:15:00,243.99,244.09,243.94,244.04,19817.0,239.1891,239.2872,239.1401,239.2382,19817.0
2024-02-06 14:20:00,244.06,244.24,244.05,244.19,17381.0,239.2578,239.4342,239.248,239.3852,17381.0
2024-02-06 14:25:00,244.17,244.24,244.09,244.13,22807.0,239.3656,239.4342,239.2872,239.3264,22807.0
2024-02-06 14:30:00,244.13,244.24,244.13,244.22,26928.0,239.3264,239.4342,239.3264,239.4146,26928.0
2024-02-06 14:35:00,244.24,244.27,244.02,244.07,16612.0,239.4342,239.4636,239.2186,239.2676,16612.0
2024-02-06 14:40:00,244.03,244.19,244.01,244.19,11140.0,239.2284,239.3852,239.2088,239.3852,11140.0
2024-02-06 14:45:00,244.2,244.35,244.2,244.34,10649.0,239.395,239.5421,239.395,239.5323,10649.0
2024-02-06 14:50:00,244.34,244.39,244.27,244.37,38931.0,239.5323,239.5813,239.4636,239.5617,38931.0
2024-02-06 14:55:00,244.38,244.55,244.37,244.5,40361.0,239.5715,239.7381,239.5617,239.6891,40361.0
2024-02-06 15:00:00,244.5,244.55,244.46,244.51,17729.0,239.6891,239.7381,239.6499,239.6989,17729.0
2024-02-06 15:05:00,244.51,244.7,244.51,244.6,47466.0,239.6989,239.8852,239.6989,239.7871,47466.0
2024-02-06 15:10:00,244.61,244.64,244.54,244.6,11985.0,239.797,239.8264,239.7283,239.7871,11985.0
2024-02-06 15:15:00,244.6,244.61,244.42,244.52,17003.0,239.7871,239.797,239.6107,239.7087,17003.0
2024-02-06 15:20:00,244.53,244.58,244.43,244.46,16633.0,239.7185,239.7675,239.6205,239.6499,16633.0
2024-02-06 15:25:00,244.45,244.55,244.41,244.5,13379.0,239.6401,239.7381,239.6009,239.6891,13379.0
2024-02-06 15:30:00,244.49,244.53,244.23,244.34,18134.0,239.6793,239.7185,239.4244,239.5323,18134.0
2024-02-06 15:35:00,244.34,244.43,244.26,244.28,31360.0,239.5323,239.6205,239.4538,239.4734,31360.0
2024-02-06 15:40:00,244.29,244.46,244.28,244.37,18371.0,239.4832,239.6499,239.4734,239.5617,18371.0
2024-02-06 15:45:00,244.39,244.55,244.35,244.48,22075.0,239.5813,239.7381,239.5421,239.6695,22075.0
2024-02-06 15:50:00,244.51,244.65,244.48,244.59,37393.0,239.6989,239.8362,239.6695,239.7773,37393.0
2024-02-06 15:55:00,244.61,244.92,244.61,244.9,32313.0,239.797,240.1009,239.797,240.0812,32313.0
2024-02-07 09:30:00,246.0,246.06,245.81,245.84,111734.0,241.1596,241.2184,240.9733,241.0027,111734.0
2024-02-07 09:35:00,245.84,245.92,245.72,245.72,20228.0,241.0027,241.0812,240.8851,240.8851,20228.0
2024-02-07 09:40:00,245.75,245.77,245.43,245.44,19674.0,240.9145,240.9341,240.6008,240.6106,19674.0
2024-02-07 09:45:00,245.47,245.66,245.38,245.65,18285.0,240.64,240.8263,240.5518,240.8165,18285.0
2024-02-07 09:50:00,245.7,245.77,245.54,245.58,11341.0,240.8655,240.9341,240.7087,240.7479,11341.0
2024-02-07 09:55:00,245.51,245.62,245.38,245.61,14484.0,240.6792,240.7871,240.5518,240.7773,14484.0
2024-02-07 10:00:00,245.62,245.68,245.53,245.55,27127.0,240.7871,240.8459,240.6988,240.7185,27127.0
2024-02-07 10:05:00,245.58,245.8,245.48,245.79,19587.0,240.7479,240.9635,240.6498,240.9537,19587.0
2024-02-07 10:10:00,245.76,246.23,245.76,246.14,43635.0,240.9243,241.3851,240.9243,241.2968,43635.0
2024-02-07 10:15:00,246.19,246.42,246.1,246.31,134298.0,241.3459,241.5713,241.2576,241.4635,134298.0
2024-02-07 10:20:00,246.29,246.48,246.28,246.47,17752.0,241.4439,241.6302,241.4341,241.6204,17752.0
2024-02-07 10:25:00,246.45,246.78,246.38,246.75,19125.0,241.6007,241.9243,241.5321,241.8948,19125.0
2024-02-07 10:30:00,246.75,246.77,246.55,246.67,26040.0,241.8948,241.9144,241.6988,241.8164,26040.0
2024-02-07 10:35:00,246.67,246.67,246.36,246.45,20614.0,241.8164,241.8164,241.5125,241.6007,20614.0
2024-02-07 10:40:00,246.49,246.56,246.36,246.51,22319.0,241.64,241.7086,241.5125,241.6596,22319.0
2024-02-07 10:45:00,246.52,246.62,246.46,246.56,19177.0,241.6694,241.7674,241.6105,241.7086,19177.0
2024-02-07 10:50:00,246.59,246.7,246.46,246.47,17400.0,241.738,241.8458,241.6105,241.6204,17400.0
2024-02-07 10:55:00,246.47,246.47,246.29,246.39,41029.0,241.6204,241.6204,241.4439,241.5419,41029.0
2024-02-07 11:00:00,246.39,246.4,246.18,246.34,17815.0,241.5419,241.5517,241.3361,241.4929,17815.0
2024-02-07 11:05:00,246.33,246.56,246.3,246.53,17593.0,241.4831,241.7086,241.4537,241.6792,17593.0
2024-02-07 11:10:00,246.51,246.59,246.45,246.54,15650.0,241.6596,241.738,241.6007,241.689,15650.0
2024-02-07 11:15:00,246.54,246.6,246.39,246.42,20503.0,241.689,241.7478,241.5419,241.5713,20503.0
2024-02-07 11:20:00,246.42,246.43,246.23,246.23,10609.0,241.5713,241.5811,241.3851,241.3851,10609.0
2024-02-07 11:25:00,246.23,246.42,246.23,246.33,11589.0,241.3851,241.5713,241.3851,241.4831,11589.0
2024-02-07 11:30:00,246.33,246.43,246.24,246.26,11229.0,241.4831,241.5811,241.3949,241.4145,11229.0
2024-02-07 11:35:00,246.28,246.35,246.21,246.34,12733.0,241.4341,241.5027,241.3655,241.4929,12733.0
2024-02-07 11:40:00,246.34,246.45,246.29,246.44,20817.0,241.4929,241.6007,241.4439,241.5909,20817.0
2024-02-07 11:45:00,246.42,246.43,246.31,246.31,13853.0,241.5713,241.5811,241.4635,241.4635,13853.0
2024-02-07 11:50:00,246.41,246.54,246.38,246.54,70149.0,241.5615,241.689,241.5321,241.689,70149.0
2024-02-07 11:55:00,246.57,246.67,246.53,246.54,28490.0,241.7184,241.8164,241.6792,241.689,28490.0
2024-02-07 12:00:00,246.57,246.6,246.47,246.54,19250.0,241.7184,241.7478,241.6204,241.689,19250.0
2024-02-07 12:05:00,246.58,246.61,246.51,246.58,19477.0,241.7282,241.7576,241.6596,241.7282,19477.0
2024-02-07 12:10:00,246.59,246.6,246.36,246.48,9314.0,241.738,241.7478,241.5125,241.6302,9314.0
2024-02-07 12:15:00,246.5,246.66,246.46,246.58,13829.0,241.6498,241.8066,241.6105,241.7282,13829.0
2024-02-07 12:20:00,246.55,246.56,246.41,246.45,7536.0,241.6988,241.7086,241.5615,241.6007,7536.0
2024-02-07 12:25:00,246.41,246.48,246.35,246.42,16676.0,241.5615,241.6302,241.5027,241.5713,16676.0
2024-02-07 12:30:00,246.41,246.42,246.21,246.35,12709.0,241.5615,241.5713,241.3655,241.5027,12709.0
2024-02-07 12:35:00,246.34,246.39,246.25,246.3,17617.0,241.4929,241.5419,241.4047,241.4537,17617.0
2024-02-07 12:40:00,246.29,246.4,246.13,246.36,28292.0,241.4439,241.5517,241.287,241.5125,28292.0
2024-02-07 12:45:00,246.34,246.44,246.3,246.37,9849.0,241.4929,241.5909,241.4537,241.5223,9849.0
2024-02-07 12:50:00,246.39,246.51,246.32,246.49,17263.0,241.5419,241.6596,241.4733,241.64,17263.0
2024-02-07 12:55:00,246.54,246.57,246.49,246.55,17873.0,241.689,241.7184,241.64,241.6988,17873.0
2024-02-07 13:00:00,246.57,246.85,246.38,246.39,25687.0,241.7184,241.9929,241.5321,241.5419,25687.0
2024-02-07 13:05:00,246.43,246.59,246.39,246.59,8718.0,241.5811,241.738,241.5419,241.738,8718.0
2024-02-07 13:10:00,246.61,246.76,246.61,246.67,11734.0,241.7576,241.9046,241.7576,241.8164,11734.0
2024-02-07 13:15:00,246.67,246.8,246.62,246.75,13997.0,241.8164,241.9439,241.7674,241.8948,13997.0
2024-02-07 13:20:00,246.73,246.83,246.71,246.73,12471.0,241.8752,241.9733,241.8556,241.8752,12471.0
2024-02-07 13:25:00,246.76,246.95,246.75,246.94,9543.0,241.9046,242.0909,241.8948,242.0811,9543.0
2024-02-07 13:30:00,246.95,247.06,246.83,246.88,23439.0,242.0909,242.1987,241.9733,242.0223,23439.0
2024-02-07 13:35:00,246.9,246.93,246.83,246.89,17930.0,242.0419,242.0713,241.9733,242.0321,17930.0
2024-02-07 13:40:00,246.9,246.9,246.67,246.75,23088.0,242.0419,242.0419,241.8164,241.8948,23088.0
2024-02-07 13:45:00,246.77,246.84,246.66,246.83,12438.0,241.9144,241.9831,241.8066,241.9733,12438.0
2024-02-07 13:50:00,246.84,246.95,246.82,246.94,20051.0,241.9831,242.0909,241.9635,242.0811,20051.0
2024-02-07 13:55:00,246.97,246.99,246.83,246.88,9017.0,242.1105,242.1301,241.9733,242.0223,9017.0
2024-02-07 14:00:00,246.89,246.97,246.81,246.91,17438.0,242.0321,242.1105,241.9537,242.0517,17438.0
2024-02-07 14:05:00,246.89,246.94,246.87,246.92,13419.0,242.0321,242.0811,242.0125,242.0615,13419.0
2024-02-07 14:10:00,246.94,246.98,246.88,246.91,13796.0,242.0811,242.1203,242.0223,242.0517,13796.0
2024-02-07 14:15:00,246.89,246.95,246.78,246.78,11888.0,242.0321,242.0909,241.9243,241.9243,11888.0
2024-02-07 14:20:00,246.8,246.9,246.8,246.89,19828.0,241.9439,242.0419,241.9439,242.0321,19828.0
2024-02-07 14:25:00,246.92,246.94,246.78,246.8,33153.0,242.0615,242.0811,241.9243,241.9439,33153.0
2024-02-07 14:30:00,246.85,246.89,246.75,246.81,15779.0,241.9929,242.0321,241.8948,241.9537,15779.0
2024-02-07 14:35:00,246.81,246.89,246.76,246.86,20455.0,241.9537,242.0321,241.9046,242.0027,20455.0
2024-02-07 14:40:00,246.88,246.91,246.82,246.88,34856.0,242.0223,242.0517,241.9635,242.0223,34856.0
2024-02-07 14:45:00,246.89,247.03,246.85,246.96,54078.0,242.0321,242.1693,241.9929,242.1007,54078.0
2024-02-07 14:50:00,246.95,247.04,246.91,246.99,15363.0,242.0909,242.1791,242.0517,242.1301,15363.0
2024-02-07 14:55:00,246.99,247.02,246.96,247.0,18111.0,242.1301,242.1595,242.1007,242.1399,18111.0
2024-02-07 15:00:00,247.01,247.09,246.95,247.01,41300.0,242.1497,242.2282,242.0909,242.1497,41300.0
2024-02-07 15:05:00,247.02,247.06,246.93,246.97,42937.0,242.1595,242.1987,242.0713,242.1105,42937.0
2024-02-07 15:10:00,246.97,247.01,246.92,246.94,33385.0,242.1105,242.1497,242.0615,242.0811,33385.0
2024-02-07 15:15:00,246.93,246.98,246.78,246.93,13189.0,242.0713,242.1203,241.9243,242.0713,13189.0
2024-02-07 15:20:00,246.9,246.92,246.85,246.89,7098.0,242.0419,242.0615,241.9929,242.0321,7098.0
2024-02-07 15:25:00,246.92,246.94,246.87,246.9,11914.0,242.0615,242.0811,242.0125,242.0419,11914.0
2024-02-07 15:30:00,246.9,246.92,246.75,246.82,19043.0,242.0419,242.0615,241.8948,241.9635,19043.0
2024-02-07 15:35:00,246.81,246.92,246.78,246.88,18432.0,241.9537,242.0615,241.9243,242.0223,18432.0
2024-02-07 15:40:00,246.89,246.89,246.64,246.77,22777.0,242.0321,242.0321,241.787,241.9144,22777.0
2024-02-07 15:45:00,246.79,246.86,246.67,246.67,48264.0,241.9341,242.0027,241.8164,241.8164,48264.0
2024-02-07 15:50:00,246.73,246.76,246.57,246.57,23293.0,241.8752,241.9046,241.7184,241.7184,23293.0
2024-02-07 15:55:00,246.57,246.81,246.57,246.78,20810.0,241.7184,241.9537,241.7184,241.9243,20810.0
2024-02-08 09:30:00,246.81,246.9,246.51,246.77,90727.0,241.9537,242.0419,241.6596,241.9144,90727.0
2024-02-08 09:35:00,246.8,246.98,246.79,246.83,18616.0,241.9439,242.1203,241.9341,241.9733,18616.0
2024-02-08 09:40:00,246.86,246.86,246.59,246.7,18154.0,242.0027,242.0027,241.738,241.8458,18154.0
2024-02-08 09:45:00,246.74,246.83,246.64,246.76,153141.0,241.885,241.9733,241.787,241.9046,153141.0
2024-02-08 09:50:00,246.74,246.92,246.73,246.91,42529.0,241.885,242.0615,241.8752,242.0517,42529.0
2024-02-08 09:55:00,246.9,246.99,246.88,246.96,15800.0,242.0419,242.1301,242.0223,242.1007,15800.0
2024-02-08 10:00:00,247.0,247.07,246.94,247.03,23841.0,242.1399,242.2085,242.0811,242.1693,23841.0
2024-02-08 10:05:00,247.04,247.15,247.02,247.08,19774.0,242.1791,242.287,242.1595,242.2183,19774.0
2024-02-08 10:10:00,247.08,247.1,246.95,246.96,22374.0,242.2183,242.238,242.0909,242.1007,22374.0
2024-02-08 10:15:00,246.99,247.1,246.97,247.08,6360.0,242.1301,242.238,242.1105,242.2183,6360.0
2024-02-08 10:20:00,247.12,247.15,246.84,246.9,9943.0,242.2576,242.287,241.9831,242.0419,9943.0
2024-02-08 10:25:00,246.87,246.98,246.87,246.97,48688.0,242.0125,242.1203,242.0125,242.1105,48688.0
2024-02-08 10:30:00,246.99,247.12,246.86,247.02,88577.0,242.1301,242.2576,242.0027,242.1595,88577.0
2024-02-08 10:35:00,247.03,247.08,246.9,246.93,9199.0,242.1693,242.2183,242.0419,242.0713,9199.0
2024-02-08 10:40:00,246.88,246.88,246.72,246.87,24237.0,242.0223,242.0223,241.8654,242.0125,24237.0
2024-02-08 10:45:00,246.92,247.02,246.89,247.01,13199.0,242.0615,242.1595,242.0321,242.1497,13199.0
2024-02-08 10:50:00,247.01,247.09,246.97,247.09,20678.0,242.1497,242.2282,242.1105,242.2282,20678.0
2024-02-08 10:55:00,247.09,247.15,247.01,247.14,20497.0,242.2282,242.287,242.1497,242.2772,20497.0
2024-02-08 11:00:00,247.16,247.17,246.95,246.99,34280.0,242.2968,242.3066,242.0909,242.1301,34280.0
2024-02-08 11:05:00,247.0,247.02,246.92,246.93,28341.0,242.1399,242.1595,242.0615,242.0713,28341.0
2024-02-08 11:10:00,246.94,247.03,246.91,246.93,13562.0,242.0811,242.1693,242.0517,242.0713,13562.0
2024-02-08 11:15:00,246.96,246.98,246.86,246.89,23358.0,242.1007,242.1203,242.0027,242.0321,23358.0
2024-02-08 11:20:00,246.89,247.05,246.86,246.9,13930.0,242.0321,242.1889,242.0027,242.0419,13930.0
2024-02-08 11:25:00,246.92,246.94,246.69,246.69,17057.0,242.0615,242.0811,241.836,241.836,17057.0
2024-02-08 11:30:00,246.7,246.86,246.66,246.86,25739.0,241.8458,242.0027,241.8066,242.0027,25739.0
2024-02-08 11:35:00,246.88,246.94,246.82,246.94,20953.0,242.0223,242.0811,241.9635,242.0811,20953.0
2024-02-08 11:40:00,246.91,246.99,246.81,246.81,17372.0,242.0517,242.1301,241.9537,241.9537,17372.0
2024-02-08 11:45:00,246.81,246.86,246.78,246.82,30129.0,241.9537,242.0027,241.9243,241.9635,30129.0
2024-02-08 11:50:00,246.85,246.93,246.85,246.92,19958.0,241.9929,242.0713,241.9929,242.0615,19958.0
2024-02-08 11:55:00,246.92,247.01,246.87,246.99,11511.0,242.0615,242.1497,242.0125,242.1301,11511.0
2024-02-08 12:00:00,246.98,247.01,246.91,246.93,26320.0,242.1203,242.1497,242.0517,242.0713,26320.0
2024-02-08 12:05:00,246.92,246.93,246.84,246.88,8522.0,242.0615,242.0713,241.9831,242.0223,8522.0
2024-02-08 12:10:00,246.88,247.04,246.88,247.03,27117.0,242.0223,242.1791,242.0223,242.1693,27117.0
2024-02-08 12:15:00,247.06,247.07,246.99,247.05,11993.0,242.1987,242.2085,242.1301,242.1889,11993.0
2024-02-08 12:20:00,247.06,247.06,246.97,247.02,14072.0,242.1987,242.1987,242.1105,242.1595,14072.0
2024-02-08 12:25:00,247.02,247.15,247.02,247.1,15853.0,242.1595,242.287,242.1595,242.238,15853.0
2024-02-08 12:30:00,247.1,247.14,247.04,247.06,12330.0,242.238,242.2772,242.1791,242.1987,12330.0
2024-02-08 12:35:00,247.09,247.11,247.04,247.09,10699.0,242.2282,242.2478,242.1791,242.2282,10699.0
2024-02-08 12:40:00,247.09,247.09,246.93,246.95,19257.0,242.2282,242.2282,242.0713,242.0909,19257.0
2024-02-08 12:45:00,246.95,246.97,246.85,246.87,11511.0,242.0909,242.1105,241.9929,242.0125,11511.0
2024-02-08 12:50:00,246.87,246.97,246.86,246.9,12268.0,242.0125,242.1105,242.0027,242.0419,12268.0
2024-02-08 12:55:00,246.89,246.89,246.78,246.88,15732.0,242.0321,242.0321,241.9243,242.0223,15732.0
2024-02-08 13:00:00,246.86,247.27,246.86,247.21,28340.0,242.0027,242.4046,242.0027,242.3458,28340.0
2024-02-08 13:05:00,247.16,247.24,247.03,247.09,8935.0,242.2968,242.3752,242.1693,242.2282,8935.0
2024-02-08 13:10:00,247.13,247.16,247.04,247.1,22620.0,242.2674,242.2968,242.1791,242.238,22620.0
2024-02-08 13:15:00,247.08,247.11,246.99,247.02,8108.0,242.2183,242.2478,242.1301,242.1595,8108.0
2024-02-08 13:20:00,247.03,247.08,247.01,247.04,11943.0,242.1693,242.2183,242.1497,242.1791,11943.0
2024-02-08 13:25:00,247.04,247.16,247.03,247.13,11698.0,242.1791,242.2968,242.1693,242.2674,11698.0
2024-02-08 13:30:00,247.18,247.21,247.09,247.18,14425.0,242.3164,242.3458,242.2282,242.3164,14425.0
2024-02-08 13:35:00,247.21,247.32,247.21,247.32,13855.0,242.3458,242.4536,242.3458,242.4536,13855.0
2024-02-08 13:40:00,247.33,247.33,247.15,247.2,14312.0,242.4634,242.4634,242.287,242.336,14312.0
2024-02-08 13:45:00,247.21,247.3,247.19,247.27,14816.0,242.3458,242.434,242.3262,242.4046,14816.0
2024-02-08 13:50:00,247.26,247.26,247.12,247.15,18075.0,242.3948,242.3948,242.2576,242.287,18075.0
2024-02-08 13:55:00,247.15,247.24,247.14,247.24,22058.0,242.287,242.3752,242.2772,242.3752,22058.0
2024-02-08 14:00:00,247.25,247.31,247.17,247.19,14519.0,242.385,242.4438,242.3066,242.3262,14519.0
2024-02-08 14:05:00,247.16,247.23,247.07,247.13,37275.0,242.2968,242.3654,242.2085,242.2674,37275.0
2024-02-08 14:10:00,247.14,247.25,247.12,247.15,12074.0,242.2772,242.385,242.2576,242.287,12074.0
2024-02-08 14:15:00,247.16,247.27,247.16,247.22,18597.0,242.2968,242.4046,242.2968,242.3556,18597.0
2024-02-08 14:20:00,247.22,247.28,247.12,247.13,17226.0,242.3556,242.4144,242.2576,242.2674,17226.0
2024-02-08 14:25:00,247.15,247.2,247.1,247.14,19544.0,242.287,242.336,242.238,242.2772,19544.0
2024-02-08 14:30:00,247.13,247.18,247.04,247.08,23263.0,242.2674,242.3164,242.1791,242.2183,23263.0
2024-02-08 14:35:00,247.08,247.1,246.98,247.09,54729.0,242.2183,242.238,242.1203,242.2282,54729.0
2024-02-08 14:40:00,247.08,247.2,247.07,247.19,24489.0,242.2183,242.336,242.2085,242.3262,24489.0
2024-02-08 14:45:00,247.19,247.24,247.16,247.2,21023.0,242.3262,242.3752,242.2968,242.336,21023.0
2024-02-08 14:50:00,247.19,247.26,247.19,247.23,23032.0,242.3262,242.3948,242.3262,242.3654,23032.0
2024-02-08 14:55:00,247.23,247.34,247.21,247.31,21930.0,242.3654,242.4732,242.3458,242.4438,21930.0
2024-02-08 15:00:00,247.31,247.4,247.28,247.33,22242.0,242.4438,242.5321,242.4144,242.4634,22242.0
2024-02-08 15:05:00,247.33,247.35,247.28,247.28,22038.0,242.4634,242.483,242.4144,242.4144,22038.0
2024-02-08 15:10:00,247.29,247.39,247.29,247.33,22307.0,242.4242,242.5222,242.4242,242.4634,22307.0
2024-02-08 15:15:00,247.35,247.4,247.32,247.37,21442.0,242.483,242.5321,242.4536,242.5026,21442.0
2024-02-08 15:20:00,247.38,247.45,247.37,247.41,22188.0,242.5124,242.5811,242.5026,242.5419,22188.0
2024-02-08 15:25:00,247.41,247.45,247.33,247.38,39263.0,242.5419,242.5811,242.4634,242.5124,39263.0
2024-02-08 15:30:00,247.38,247.41,247.34,247.35,29114.0,242.5124,242.5419,242.4732,242.483,29114.0
2024-02-08 15:35:00,247.35,247.35,247.29,247.31,23747.0,242.483,242.483,242.4242,242.4438,23747.0
2024-02-08 15:40:00,247.32,247.37,247.29,247.31,20622.0,242.4536,242.5026,242.4242,242.4438,20622.0
2024-02-08 15:45:00,247.31,247.33,247.17,247.17,37224.0,242.4438,242.4634,242.3066,242.3066,37224.0
2024-02-08 15:50:00,247.22,247.36,247.1,247.12,40355.0,242.3556,242.4928,242.238,242.2576,40355.0
2024-02-08 15:55:00,247.13,247.47,247.13,247.35,50740.0,242.2674,242.6007,242.2674,242.483,50740.0
2024-02-09 09:30:00,247.75,247.78,247.51,247.72,101572.0,242.8752,242.9046,242.6399,242.8458,101572.0
2024-02-09 09:35:00,247.72,247.85,247.65,247.7,32764.0,242.8458,242.9732,242.7771,242.8261,32764.0
2024-02-09 09:40:00,247.7,247.87,247.68,247.84,32669.0,242.8261,242.9928,242.8065,242.9634,32669.0
2024-02-09 09:45:00,247.88,247.9,247.74,247.77,21049.0,243.0026,243.0222,242.8654,242.8948,21049.0
2024-02-09 09:50:00,247.79,247.82,247.56,247.79,13827.0,242.9144,242.9438,242.6889,242.9144,13827.0
2024-02-09 09:55:00,247.79,248.03,247.72,248.0,22097.0,242.9144,243.1497,242.8458,243.1202,22097.0
2024-02-09 10:00:00,248.05,248.07,247.8,247.98,17964.0,243.1693,243.1889,242.9242,243.1006,17964.0
2024-02-09 10:05:00,247.98,248.1,247.89,248.05,41858.0,243.1006,243.2183,243.0124,243.1693,41858.0
2024-02-09 10:10:00,248.06,248.06,247.84,247.95,20276.0,243.1791,243.1791,242.9634,243.0712,20276.0
2024-02-09 10:15:00,247.91,248.08,247.9,247.91,17263.0,243.032,243.1987,243.0222,243.032,17263.0
2024-02-09 10:20:00,247.9,247.96,247.82,247.95,13999.0,243.0222,243.081,242.9438,243.0712,13999.0
2024-02-09 10:25:00,247.94,248.06,247.89,248.05,145507.0,243.0614,243.1791,243.0124,243.1693,145507.0
2024-02-09 10:30:00,248.06,248.17,247.97,248.13,25140.0,243.1791,243.2869,243.0908,243.2477,25140.0
2024-02-09 10:35:00,248.14,248.22,248.08,248.13,28606.0,243.2575,243.3359,243.1987,243.2477,28606.0
2024-02-09 10:40:00,248.15,248.19,248.05,248.14,11314.0,243.2673,243.3065,243.1693,243.2575,11314.0
2024-02-09 10:45:00,248.14,248.22,248.12,248.19,24497.0,243.2575,243.3359,243.2379,243.3065,24497.0
2024-02-09 10:50:00,248.16,248.24,248.15,248.16,12461.0,243.2771,243.3555,243.2673,243.2771,12461.0
2024-02-09 10:55:00,248.17,248.21,248.06,248.21,17955.0,243.2869,243.3261,243.1791,243.3261,17955.0
2024-02-09 11:00:00,248.18,248.27,248.1,248.24,8197.0,243.2967,243.3849,243.2183,243.3555,8197.0
2024-02-09 11:05:00,248.25,248.32,248.15,248.23,33178.0,243.3653,243.434,243.2673,243.3457,33178.0
2024-02-09 11:10:00,248.21,248.32,248.2,248.29,15614.0,243.3261,243.434,243.3163,243.4045,15614.0
2024-02-09 11:15:00,248.26,248.29,248.11,248.17,9130.0,243.3751,243.4045,243.2281,243.2869,9130.0
2024-02-09 11:20:00,248.17,248.22,248.1,248.1,29264.0,243.2869,243.3359,243.2183,243.2183,29264.0
2024-02-09 11:25:00,248.08,248.1,247.98,248.06,17949.0,243.1987,243.2183,243.1006,243.1791,17949.0
2024-02-09 11:30:00,248.08,248.1,247.97,248.0,8475.0,243.1987,243.2183,243.0908,243.1202,8475.0
2024-02-09 11:35:00,247.99,247.99,247.85,247.97,14024.0,243.1104,243.1104,242.9732,243.0908,14024.0
2024-02-09 11:40:00,248.0,248.06,248.0,248.03,22244.0,243.1202,243.1791,243.1202,243.1497,22244.0
2024-02-09 11:45:00,248.04,248.12,248.02,248.11,32155.0,243.1595,243.2379,243.1399,243.2281,32155.0
2024-02-09 11:50:00,248.1,248.12,247.98,248.01,16138.0,243.2183,243.2379,243.1006,243.1301,16138.0
2024-02-09 11:55:00,248.01,248.08,247.99,248.03,9403.0,243.1301,243.1987,243.1104,243.1497,9403.0
2024-02-09 12:00:00,248.01,248.05,247.96,247.98,8897.0,243.1301,243.1693,243.081,243.1006,8897.0
2024-02-09 12:05:00,247.96,248.04,247.91,248.0,25460.0,243.081,243.1595,243.032,243.1202,25460.0
2024-02-09 12:10:00,248.04,248.11,247.99,248.1,8222.0,243.1595,243.2281,243.1104,243.2183,8222.0
2024-02-09 12:15:00,248.08,248.14,248.07,248.07,9385.0,243.1987,243.2575,243.1889,243.1889,9385.0
2024-02-09 12:20:00,248.04,248.17,248.04,248.17,9668.0,243.1595,243.2869,243.1595,243.2869,9668.0
2024-02-09 12:25:00,248.18,248.35,248.17,248.34,12021.0,243.2967,243.4634,243.2869,243.4536,12021.0
2024-02-09 12:30:00,248.33,248.39,248.25,248.34,30970.0,243.4438,243.5026,243.3653,243.4536,30970.0
2024-02-09 12:35:00,248.31,248.36,248.18,248.27,21202.0,243.4241,243.4732,243.2967,243.3849,21202.0
2024-02-09 12:40:00,248.27,248.4,248.27,248.4,10855.0,243.3849,243.5124,243.3849,243.5124,10855.0
2024-02-09 12:45:00,248.4,248.46,248.33,248.43,14567.0,243.5124,243.5712,243.4438,243.5418,14567.0
2024-02-09 12:50:00,248.45,248.51,248.38,248.5,12612.0,243.5614,243.6202,243.4928,243.6104,12612.0
2024-02-09 12:55:00,248.48,248.54,248.45,248.52,9008.0,243.5908,243.6496,243.5614,243.63,9008.0
2024-02-09 13:00:00,248.55,248.57,248.49,248.57,15008.0,243.6594,243.679,243.6006,243.679,15008.0
2024-02-09 13:05:00,248.56,248.57,248.47,248.5,13491.0,243.6692,243.679,243.581,243.6104,13491.0
2024-02-09 13:10:00,248.51,248.63,248.51,248.55,12611.0,243.6202,243.7379,243.6202,243.6594,12611.0
2024-02-09 13:15:00,248.56,248.56,248.47,248.53,10851.0,243.6692,243.6692,243.581,243.6398,10851.0
2024-02-09 13:20:00,248.58,248.68,248.58,248.68,22353.0,243.6888,243.7869,243.6888,243.7869,22353.0
2024-02-09 13:25:00,248.67,248.78,248.61,248.75,9699.0,243.7771,243.8849,243.7182,243.8555,9699.0
2024-02-09 13:30:00,248.75,248.8,248.68,248.79,14569.0,243.8555,243.9045,243.7869,243.8947,14569.0
2024-02-09 13:35:00,248.8,248.8,248.67,248.71,9826.0,243.9045,243.9045,243.7771,243.8163,9826.0
2024-02-09 13:40:00,248.71,248.72,248.61,248.66,9457.0,243.8163,243.8261,243.7182,243.7673,9457.0
2024-02-09 13:45:00,248.64,248.7,248.63,248.67,11958.0,243.7477,243.8065,243.7379,243.7771,11958.0
2024-02-09 13:50:00,248.66,248.7,248.57,248.64,18246.0,243.7673,243.8065,243.679,243.7477,18246.0
2024-02-09 13:55:00,248.63,248.73,248.62,248.69,17127.0,243.7379,243.8359,243.728,243.7967,17127.0
2024-02-09 14:00:00,248.68,248.78,248.67,248.77,11616.0,243.7869,243.8849,243.7771,243.8751,11616.0
2024-02-09 14:05:00,248.78,248.78,248.69,248.7,12586.0,243.8849,243.8849,243.7967,243.8065,12586.0
2024-02-09 14:10:00,248.71,248.82,248.71,248.82,26537.0,243.8163,243.9241,243.8163,243.9241,26537.0
2024-02-09 14:15:00,248.81,248.85,248.76,248.81,17177.0,243.9143,243.9535,243.8653,243.9143,17177.0
2024-02-09 14:20:00,248.84,248.9,248.8,248.84,15803.0,243.9437,244.0025,243.9045,243.9437,15803.0
2024-02-09 14:25:00,248.86,248.92,248.85,248.87,19928.0,243.9633,244.0221,243.9535,243.9731,19928.0
2024-02-09 14:30:00,248.9,248.94,248.87,248.93,22588.0,244.0025,244.0418,243.9731,244.0319,22588.0
2024-02-09 14:35:00,248.93,248.97,248.86,248.96,19455.0,244.0319,244.0712,243.9633,244.0614,19455.0
2024-02-09 14:40:00,248.97,249.12,248.97,249.08,92903.0,244.0712,244.2182,244.0712,244.179,92903.0
2024-02-09 14:45:00,249.11,249.15,249.01,249.02,22990.0,244.2084,244.2476,244.1104,244.1202,22990.0
2024-02-09 14:50:00,249.03,249.04,248.95,249.0,11715.0,244.13,244.1398,244.0516,244.1006,11715.0
2024-02-09 14:55:00,248.99,248.99,248.89,248.93,20651.0,244.0908,244.0908,243.9927,244.0319,20651.0
2024-02-09 15:00:00,248.9,248.9,248.68,248.72,12179.0,244.0025,244.0025,243.7869,243.8261,12179.0
2024-02-09 15:05:00,248.72,248.79,248.69,248.77,42271.0,243.8261,243.8947,243.7967,243.8751,42271.0
2024-02-09 15:10:00,248.8,248.87,248.77,248.86,32462.0,243.9045,243.9731,243.8751,243.9633,32462.0
2024-02-09 15:15:00,248.86,248.96,248.85,248.92,18102.0,243.9633,244.0614,243.9535,244.0221,18102.0
2024-02-09 15:20:00,248.93,248.95,248.84,248.9,22542.0,244.0319,244.0516,243.9437,244.0025,22542.0
2024-02-09 15:25:00,248.9,248.91,248.82,248.87,22524.0,244.0025,244.0123,243.9241,243.9731,22524.0
2024-02-09 15:30:00,248.87,248.89,248.72,248.75,19829.0,243.9731,243.9927,243.8261,243.8555,19829.0
2024-02-09 15:35:00,248.76,248.84,248.76,248.8,18053.0,243.8653,243.9437,243.8653,243.9045,18053.0
2024-02-09 15:40:00,248.82,248.85,248.71,248.73,20555.0,243.9241,243.9535,243.8163,243.8359,20555.0
2024-02-09 15:45:00,248.71,248.79,248.69,248.69,26929.0,243.8163,243.8947,243.7967,243.7967,26929.0
2024-02-09 15:50:00,248.69,248.86,248.68,248.77,120244.0,243.7967,243.9633,243.7869,243.8751,120244.0
2024-02-09 15:55:00,248.85,248.95,248.8,248.91,27367.0,243.9535,244.0516,243.9045,244.0123,27367.0
2024-02-12 09:30:00,249.04,249.15,248.77,249.04,200749.0,244.1398,244.2476,243.8751,244.1398,200749.0
2024-02-12 09:35:00,249.03,249.11,249.01,249.09,24572.0,244.13,244.2084,244.1104,244.1888,24572.0
2024-02-12 09:40:00,249.08,249.16,249.06,249.13,22053.0,244.179,244.2574,244.1594,244.228,22053.0
2024-02-12 09:45:00,249.12,249.15,249.02,249.08,13418.0,244.2182,244.2476,244.1202,244.179,13418.0
2024-02-12 09:50:00,249.08,249.23,249.08,249.21,15597.0,244.179,244.326,244.179,244.3064,15597.0
2024-02-12 09:55:00,249.21,249.27,249.17,249.25,27685.0,244.3064,244.3653,244.2672,244.3457,27685.0
2024-02-12 10:00:00,249.27,249.27,249.14,249.19,40343.0,244.3653,244.3653,244.2378,244.2868,40343.0
2024-02-12 10:05:00,249.17,249.17,249.07,249.15,20574.0,244.2672,244.2672,244.1692,244.2476,20574.0
2024-02-12 10:10:00,249.17,249.17,249.07,249.12,25028.0,244.2672,244.2672,244.1692,244.2182,25028.0
2024-02-12 10:15:00,249.08,249.12,248.98,249.1,18358.0,244.179,244.2182,244.081,244.1986,18358.0
2024-02-12 10:20:00,249.11,249.2,249.07,249.19,147309.0,244.2084,244.2966,244.1692,244.2868,147309.0
2024-02-12 10:25:00,249.2,249.3,249.2,249.23,20118.0,244.2966,244.3947,244.2966,244.326,20118.0
2024-02-12 10:30:00,249.23,249.38,249.23,249.33,20276.0,244.326,244.4731,244.326,244.4241,20276.0
2024-02-12 10:35:00,249.34,249.38,249.29,249.37,9122.0,244.4339,244.4731,244.3849,244.4633,9122.0
2024-02-12 10:40:00,249.38,249.43,249.33,249.41,14842.0,244.4731,244.5221,244.4241,244.5025,14842.0
2024-02-12 10:45:00,249.41,249.52,249.39,249.52,42339.0,244.5025,244.6103,244.4829,244.6103,42339.0
2024-02-12 10:50:00,249.51,249.63,249.49,249.62,16710.0,244.6005,244.7182,244.5809,244.7084,16710.0
2024-02-12 10:55:00,249.65,249.68,249.59,249.63,47764.0,244.7378,244.7672,244.679,244.7182,47764.0
2024-02-12 11:00:00,249.62,249.65,249.53,249.62,21248.0,244.7084,244.7378,244.6201,244.7084,21248.0
2024-02-12 11:05:00,249.62,249.74,249.58,249.72,15157.0,244.7084,244.826,244.6692,244.8064,15157.0
2024-02-12 11:10:00,249.75,249.76,249.64,249.68,26687.0,244.8358,244.8456,244.728,244.7672,26687.0
2024-02-12 11:15:00,249.68,249.84,249.67,249.8,27188.0,244.7672,244.924,244.7574,244.8848,27188.0
2024-02-12 11:20:00,249.81,250.0,249.76,249.96,31003.0,244.8946,245.0809,244.8456,245.0417,31003.0
2024-02-12 11:25:00,249.97,250.06,249.94,250.03,41615.0,245.0515,245.1397,245.0221,245.1103,41615.0
2024-02-12 11:30:00,250.04,250.31,250.0,250.29,19089.0,245.1201,245.3848,245.0809,245.3652,19089.0
2024-02-12 11:35:00,250.28,250.3,250.17,250.17,37815.0,245.3554,245.375,245.2475,245.2475,37815.0
2024-02-12 11:40:00,250.19,250.23,250.16,250.2,17946.0,245.2672,245.3064,245.2377,245.277,17946.0
2024-02-12 11:45:00,250.19,250.27,250.05,250.07,21600.0,245.2672,245.3456,245.1299,245.1495,21600.0
2024-02-12 11:50:00,250.07,250.21,250.07,250.21,17520.0,245.1495,245.2868,245.1495,245.2868,17520.0
2024-02-12 11:55:00,250.23,250.25,250.17,250.21,16123.0,245.3064,245.326,245.2475,245.2868,16123.0
2024-02-12 12:00:00,250.21,250.21,250.07,250.18,29152.0,245.2868,245.2868,245.1495,245.2574,29152.0
2024-02-12 12:05:00,250.2,250.27,250.18,250.2,13923.0,245.277,245.3456,245.2574,245.277,13923.0
2024-02-12 12:10:00,250.2,250.29,250.2,250.24,17975.0,245.277,245.3652,245.277,245.3162,17975.0
2024-02-12 12:15:00,250.24,250.24,250.13,250.19,11104.0,245.3162,245.3162,245.2083,245.2672,11104.0
2024-02-12 12:20:00,250.2,250.21,249.95,250.01,28765.0,245.277,245.2868,245.0319,245.0907,28765.0
2024-02-12 12:25:00,250.03,250.05,249.94,250.03,21938.0,245.1103,245.1299,245.0221,245.1103,21938.0
2024-02-12 12:30:00,250.04,250.09,250.0,250.04,16581.0,245.1201,245.1691,245.0809,245.1201,16581.0
2024-02-12 12:35:00,250.05,250.05,249.95,249.98,16176.0,245.1299,245.1299,245.0319,245.0613,16176.0
2024-02-12 12:40:00,249.98,250.03,249.96,249.99,11926.0,245.0613,245.1103,245.0417,245.0711,11926.0
2024-02-12 12:45:00,249.99,250.12,249.93,250.09,13255.0,245.0711,245.1985,245.0123,245.1691,13255.0
2024-02-12 12:50:00,250.1,250.14,250.05,250.11,4937.0,245.1789,245.2181,245.1299,245.1887,4937.0
2024-02-12 12:55:00,250.11,250.22,250.11,250.2,22812.0,245.1887,245.2966,245.1887,245.277,22812.0
2024-02-12 13:00:00,250.2,250.25,250.15,250.24,13522.0,245.277,245.326,245.2279,245.3162,13522.0
2024-02-12 13:05:00,250.22,250.24,250.13,250.21,18451.0,245.2966,245.3162,245.2083,245.2868,18451.0
2024-02-12 13:10:00,250.22,250.3,250.21,250.26,11201.0,245.2966,245.375,245.2868,245.3358,11201.0
2024-02-12 13:15:00,250.26,250.34,250.25,250.29,17884.0,245.3358,245.4142,245.326,245.3652,17884.0
2024-02-12 13:20:00,250.31,250.32,250.05,250.07,23982.0,245.3848,245.3946,245.1299,245.1495,23982.0
2024-02-12 13:25:00,250.08,250.08,249.86,249.9,26752.0,245.1593,245.1593,244.9436,244.9829,26752.0
2024-02-12 13:30:00,249.87,249.91,249.79,249.8,38152.0,244.9535,244.9927,244.875,244.8848,38152.0
2024-02-12 13:35:00,249.75,249.86,249.46,249.51,23510.0,244.8358,244.9436,244.5515,244.6005,23510.0
2024-02-12 13:40:00,249.51,249.59,249.45,249.49,13901.0,244.6005,244.679,244.5417,244.5809,13901.0
2024-02-12 13:45:00,249.5,249.65,249.49,249.55,18894.0,244.5907,244.7378,244.5809,244.6397,18894.0
2024-02-12 13:50:00,249.58,249.67,249.57,249.64,16567.0,244.6692,244.7574,244.6594,244.728,16567.0
2024-02-12 13:55:00,249.67,249.73,249.61,249.68,23315.0,244.7574,244.8162,244.6986,244.7672,23315.0
2024-02-12 14:00:00,249.66,249.7,249.56,249.6,30984.0,244.7476,244.7868,244.6496,244.6888,30984.0
2024-02-12 14:05:00,249.59,249.71,249.51,249.64,16667.0,244.679,244.7966,244.6005,244.728,16667.0
2024-02-12 14:10:00,249.66,249.7,249.57,249.59,28833.0,244.7476,244.7868,244.6594,244.679,28833.0
2024-02-12 14:15:00,249.57,249.57,248.84,248.84,56747.0,244.6594,244.6594,243.9437,243.9437,56747.0
2024-02-12 14:20:00,248.81,249.16,248.72,249.07,29484.0,243.9143,244.2574,243.8261,244.1692,29484.0
2024-02-12 14:25:00,249.12,249.18,249.02,249.18,13294.0,244.2182,244.277,244.1202,244.277,13294.0
2024-02-12 14:30:00,249.16,249.23,249.1,249.15,15430.0,244.2574,244.326,244.1986,244.2476,15430.0
2024-02-12 14:35:00,249.15,249.21,249.03,249.16,22327.0,244.2476,244.3064,244.13,244.2574,22327.0
2024-02-12 14:40:00,249.21,249.27,249.14,249.2,20742.0,244.3064,244.3653,244.2378,244.2966,20742.0
2024-02-12 14:45:00,249.17,249.19,249.03,249.12,14067.0,244.2672,244.2868,244.13,244.2182,14067.0
2024-02-12 14:50:00,249.07,249.07,248.89,248.98,20031.0,244.1692,244.1692,243.9927,244.081,20031.0
2024-02-12 14:55:00,248.97,249.01,248.86,248.93,13318.0,244.0712,244.1104,243.9633,244.0319,13318.0
2024-02-12 15:00:00,248.94,249.12,248.92,249.02,39242.0,244.0418,244.2182,244.0221,244.1202,39242.0
2024-02-12 15:05:00,249.04,249.16,249.02,249.12,24200.0,244.1398,244.2574,244.1202,244.2182,24200.0
2024-02-12 15:10:00,249.14,249.21,249.1,249.19,17153.0,244.2378,244.3064,244.1986,244.2868,17153.0
2024-02-12 15:15:00,249.19,249.25,249.1,249.21,69514.0,244.2868,244.3457,244.1986,244.3064,69514.0
2024-02-12 15:20:00,249.2,249.23,249.11,249.12,15945.0,244.2966,244.326,244.2084,244.2182,15945.0
2024-02-12 15:25:00,249.11,249.21,249.09,249.12,16181.0,244.2084,244.3064,244.1888,244.2182,16181.0
2024-02-12 15:30:00,249.13,249.18,249.07,249.15,17979.0,244.228,244.277,244.1692,244.2476,17979.0
2024-02-12 15:35:00,249.16,249.25,249.15,249.17,21118.0,244.2574,244.3457,244.2476,244.2672,21118.0
2024-02-12 15:40:00,249.15,249.23,249.1,249.2,47043.0,244.2476,244.326,244.1986,244.2966,47043.0
2024-02-12 15:45:00,249.2,249.29,249.16,249.19,50967.0,244.2966,244.3849,244.2574,244.2868,50967.0
2024-02-12 15:50:00,249.21,249.3,249.11,249.15,27861.0,244.3064,244.3947,244.2084,244.2476,27861.0
2024-02-12 15:55:00,249.1,249.15,248.95,249.14,33622.0,244.1986,244.2476,244.0516,244.2378,33622.0
2024-02-13 09:30:00,245.61,245.68,245.12,245.67,281326.0,240.7773,240.8459,240.2969,240.8361,281326.0
2024-02-13 09:35:00,245.67,245.83,245.57,245.59,105975.0,240.8361,240.9929,240.7381,240.7577,105975.0
2024-02-13 09:40:00,245.6,245.64,245.32,245.38,67145.0,240.7675,240.8067,240.493,240.5518,67145.0
2024-02-13 09:45:00,245.37,245.5,245.24,245.26,41000.0,240.542,240.6694,240.4146,240.4342,41000.0
2024-02-13 09:50:00,245.27,245.36,245.02,245.31,84201.0,240.444,240.5322,240.1989,240.4832,84201.0
2024-02-13 09:55:00,245.32,245.33,245.06,245.12,74803.0,240.493,240.5028,240.2381,240.2969,74803.0
2024-02-13 10:00:00,245.1,245.16,244.93,245.0,149890.0,240.2773,240.3361,240.1107,240.1793,149890.0
2024-02-13 10:05:00,245.0,245.07,244.91,244.93,177016.0,240.1793,240.2479,240.091,240.1107,177016.0
2024-02-13 10:10:00,244.93,245.09,244.9,244.93,44312.0,240.1107,240.2675,240.0812,240.1107,44312.0
2024-02-13 10:15:00,244.92,245.07,244.72,245.06,65475.0,240.1009,240.2479,239.9048,240.2381,65475.0
2024-02-13 10:20:00,245.07,245.29,245.06,245.25,154037.0,240.2479,240.4636,240.2381,240.4244,154037.0
2024-02-13 10:25:00,245.24,245.66,245.24,245.66,41273.0,240.4146,240.8263,240.4146,240.8263,41273.0
2024-02-13 10:30:00,245.67,245.75,245.49,245.63,45409.0,240.8361,240.9145,240.6596,240.7969,45409.0
2024-02-13 10:35:00,245.63,245.79,245.55,245.79,23122.0,240.7969,240.9537,240.7185,240.9537,23122.0
2024-02-13 10:40:00,245.78,245.86,245.62,245.8,19189.0,240.9439,241.0224,240.7871,240.9635,19189.0
2024-02-13 10:45:00,245.78,245.89,245.7,245.77,24286.0,240.9439,241.0518,240.8655,240.9341,24286.0
2024-02-13 10:50:00,245.76,245.91,245.64,245.9,38203.0,240.9243,241.0714,240.8067,241.0616,38203.0
2024-02-13 10:55:00,245.89,245.89,245.55,245.55,37304.0,241.0518,241.0518,240.7185,240.7185,37304.0
2024-02-13 11:00:00,245.58,245.91,245.58,245.89,27641.0,240.7479,241.0714,240.7479,241.0518,27641.0
2024-02-13 11:05:00,245.88,246.1,245.87,246.09,19668.0,241.042,241.2576,241.0322,241.2478,19668.0
2024-02-13 11:10:00,246.02,246.09,246.0,246.05,31201.0,241.1792,241.2478,241.1596,241.2086,31201.0
2024-02-13 11:15:00,246.06,246.1,245.86,245.95,73038.0,241.2184,241.2576,241.0224,241.1106,73038.0
2024-02-13 11:20:00,245.95,246.24,245.94,246.13,51687.0,241.1106,241.3949,241.1008,241.287,51687.0
2024-02-13 11:25:00,246.15,246.22,246.08,246.15,20106.0,241.3066,241.3753,241.238,241.3066,20106.0
2024-02-13 11:30:00,246.15,246.23,245.98,246.18,27965.0,241.3066,241.3851,241.14,241.3361,27965.0
2024-02-13 11:35:00,246.16,246.29,246.08,246.25,20559.0,241.3165,241.4439,241.238,241.4047,20559.0
2024-02-13 11:40:00,246.27,246.3,246.16,246.28,34941.0,241.4243,241.4537,241.3165,241.4341,34941.0
2024-02-13 11:45:00,246.27,246.32,246.22,246.26,19263.0,241.4243,241.4733,241.3753,241.4145,19263.0
2024-02-13 11:50:00,246.27,246.27,245.97,246.0,65403.0,241.4243,241.4243,241.1302,241.1596,65403.0
2024-02-13 11:55:00,245.98,245.99,245.85,245.93,27011.0,241.14,241.1498,241.0126,241.091,27011.0
2024-02-13 12:00:00,245.91,245.97,245.83,245.91,22128.0,241.0714,241.1302,240.9929,241.0714,22128.0
2024-02-13 12:05:00,245.89,245.89,245.68,245.76,18402.0,241.0518,241.0518,240.8459,240.9243,18402.0
2024-02-13 12:10:00,245.76,245.8,245.65,245.8,32383.0,240.9243,240.9635,240.8165,240.9635,32383.0
2024-02-13 12:15:00,245.8,245.92,245.78,245.81,14062.0,240.9635,241.0812,240.9439,240.9733,14062.0
2024-02-13 12:20:00,245.78,245.85,245.7,245.72,11958.0,240.9439,241.0126,240.8655,240.8851,11958.0
2024-02-13 12:25:00,245.72,245.73,245.51,245.57,14972.0,240.8851,240.8949,240.6792,240.7381,14972.0
2024-02-13 12:30:00,245.58,245.91,245.58,245.88,8225.0,240.7479,241.0714,240.7479,241.042,8225.0
2024-02-13 12:35:00,245.89,245.95,245.79,245.94,8477.0,241.0518,241.1106,240.9537,241.1008,8477.0
2024-02-13 12:40:00,245.97,245.97,245.88,245.92,14378.0,241.1302,241.1302,241.042,241.0812,14378.0
2024-02-13 12:45:00,245.92,245.92,245.75,245.75,11821.0,241.0812,241.0812,240.9145,240.9145,11821.0
2024-02-13 12:50:00,245.71,245.8,245.49,245.51,19963.0,240.8753,240.9635,240.6596,240.6792,19963.0
2024-02-13 12:55:00,245.49,245.53,245.38,245.5,36537.0,240.6596,240.6988,240.5518,240.6694,36537.0
2024-02-13 13:00:00,245.5,245.52,245.35,245.39,38379.0,240.6694,240.689,240.5224,240.5616,38379.0
2024-02-13 13:05:00,245.4,245.43,245.36,245.4,14112.0,240.5714,240.6008,240.5322,240.5714,14112.0
2024-02-13 13:10:00,245.38,245.48,245.31,245.48,17858.0,240.5518,240.6498,240.4832,240.6498,17858.0
2024-02-13 13:15:00,245.53,245.53,245.39,245.44,25493.0,240.6988,240.6988,240.5616,240.6106,25493.0
2024-02-13 13:20:00,245.41,245.45,245.33,245.42,19818.0,240.5812,240.6204,240.5028,240.591,19818.0
2024-02-13 13:25:00,245.41,245.52,245.39,245.47,43952.0,240.5812,240.689,240.5616,240.64,43952.0
2024-02-13 13:30:00,245.45,245.48,245.35,245.35,21900.0,240.6204,240.6498,240.5224,240.5224,21900.0
2024-02-13 13:35:00,245.37,245.39,245.26,245.36,102919.0,240.542,240.5616,240.4342,240.5322,102919.0
2024-02-13 13:40:00,245.35,245.37,245.2,245.23,36039.0,240.5224,240.542,240.3753,240.4048,36039.0
2024-02-13 13:45:00,245.24,245.31,245.11,245.14,20628.0,240.4146,240.4832,240.2871,240.3165,20628.0
2024-02-13 13:50:00,245.15,245.17,245.01,245.03,23488.0,240.3263,240.3459,240.1891,240.2087,23488.0
2024-02-13 13:55:00,245.03,245.11,244.98,245.11,25998.0,240.2087,240.2871,240.1597,240.2871,25998.0
2024-02-13 14:00:00,245.07,245.07,244.72,244.76,25958.0,240.2479,240.2479,239.9048,239.944,25958.0
2024-02-13 14:05:00,244.77,244.78,244.56,244.59,19469.0,239.9538,239.9636,239.7479,239.7773,19469.0
2024-02-13 14:10:00,244.6,244.61,244.31,244.37,32221.0,239.7871,239.797,239.5029,239.5617,32221.0
2024-02-13 14:15:00,244.33,244.47,244.22,244.4,33824.0,239.5225,239.6597,239.4146,239.5911,33824.0
2024-02-13 14:20:00,244.39,244.49,244.3,244.3,82525.0,239.5813,239.6793,239.493,239.493,82525.0
2024-02-13 14:25:00,244.31,244.41,244.18,244.37,65963.0,239.5029,239.6009,239.3754,239.5617,65963.0
2024-02-13 14:30:00,244.34,244.69,244.32,244.66,29421.0,239.5323,239.8754,239.5127,239.846,29421.0
2024-02-13 14:35:00,244.68,244.74,244.55,244.69,31837.0,239.8656,239.9244,239.7381,239.8754,31837.0
2024-02-13 14:40:00,244.7,244.75,244.48,244.48,39059.0,239.8852,239.9342,239.6695,239.6695,39059.0
2024-02-13 14:45:00,244.46,244.51,244.08,244.08,37902.0,239.6499,239.6989,239.2774,239.2774,37902.0
2024-02-13 14:50:00,244.09,244.12,243.77,243.87,34862.0,239.2872,239.3166,238.9735,239.0715,34862.0
2024-02-13 14:55:00,243.84,243.96,243.77,243.88,31881.0,239.0421,239.1597,238.9735,239.0813,31881.0
2024-02-13 15:00:00,243.87,243.97,243.69,243.71,42792.0,239.0715,239.1695,238.8951,238.9147,42792.0
2024-02-13 15:05:00,243.76,243.86,243.71,243.78,36209.0,238.9637,239.0617,238.9147,238.9833,36209.0
2024-02-13 15:10:00,243.78,243.87,243.71,243.75,30234.0,238.9833,239.0715,238.9147,238.9539,30234.0
2024-02-13 15:15:00,243.78,243.8,243.62,243.64,37793.0,238.9833,239.0029,238.8264,238.846,37793.0
2024-02-13 15:20:00,243.65,243.7,243.35,243.58,683273.0,238.8558,238.9049,238.5617,238.7872,683273.0
2024-02-13 15:25:00,243.59,243.84,243.51,243.82,130573.0,238.797,239.0421,238.7186,239.0225,130573.0
2024-02-13 15:30:00,243.81,244.09,243.75,244.08,125556.0,239.0127,239.2872,238.9539,239.2774,125556.0
2024-02-13 15:35:00,244.07,244.16,244.02,244.07,81097.0,239.2676,239.3558,239.2186,239.2676,81097.0
2024-02-13 15:40:00,244.07,244.49,244.05,244.47,87866.0,239.2676,239.6793,239.248,239.6597,87866.0
2024-02-13 15:45:00,244.49,244.65,244.47,244.6,157423.0,239.6793,239.8362,239.6597,239.7871,157423.0
2024-02-13 15:50:00,244.61,244.68,244.4,244.63,160813.0,239.797,239.8656,239.5911,239.8166,160813.0
2024-02-13 15:55:00,244.62,245.2,244.59,245.2,167345.0,239.8068,240.3753,239.7773,240.3753,167345.0
2024-02-14 09:30:00,246.87,247.0,246.58,246.61,131889.0,242.0125,242.1399,241.7282,241.7576,131889.0
2024-02-14 09:35:00,246.61,246.69,246.27,246.27,38687.0,241.7576,241.836,241.4243,241.4243,38687.0
2024-02-14 09:40:00,246.2,246.73,246.2,246.66,29270.0,241.3557,241.8752,241.3557,241.8066,29270.0
2024-02-14 09:45:00,246.67,246.84,246.56,246.58,20315.0,241.8164,241.9831,241.7086,241.7282,20315.0
2024-02-14 09:50:00,246.62,246.76,246.46,246.69,14537.0,241.7674,241.9046,241.6105,241.836,14537.0
2024-02-14 09:55:00,246.68,246.79,246.64,246.75,14307.0,241.8262,241.9341,241.787,241.8948,14307.0
2024-02-14 10:00:00,246.84,246.92,246.64,246.72,30915.0,241.9831,242.0615,241.787,241.8654,30915.0
2024-02-14 10:05:00,246.73,246.85,246.63,246.63,16833.0,241.8752,241.9929,241.7772,241.7772,16833.0
2024-02-14 10:10:00,246.73,246.85,246.68,246.73,22301.0,241.8752,241.9929,241.8262,241.8752,22301.0
2024-02-14 10:15:00,246.73,247.06,246.67,247.05,17677.0,241.8752,242.1987,241.8164,242.1889,17677.0
2024-02-14 10:20:00,247.07,247.32,247.06,247.31,125262.0,242.2085,242.4536,242.1987,242.4438,125262.0
2024-02-14 10:25:00,247.3,247.36,247.15,247.19,19455.0,242.434,242.4928,242.287,242.3262,19455.0
2024-02-14 10:30:00,247.24,247.29,247.08,247.16,17833.0,242.3752,242.4242,242.2183,242.2968,17833.0
2024-02-14 10:35:00,247.17,247.17,246.92,246.96,23470.0,242.3066,242.3066,242.0615,242.1007,23470.0
2024-02-14 10:40:00,246.96,246.96,246.66,246.73,22220.0,242.1007,242.1007,241.8066,241.8752,22220.0
2024-02-14 10:45:00,246.73,246.87,246.67,246.8,35380.0,241.8752,242.0125,241.8164,241.9439,35380.0
2024-02-14 10:50:00,246.86,246.86,246.46,246.52,118800.0,242.0027,242.0027,241.6105,241.6694,118800.0
2024-02-14 10:55:00,246.5,246.52,246.29,246.29,15441.0,241.6498,241.6694,241.4439,241.4439,15441.0
2024-02-14 11:00:00,246.28,246.28,245.89,246.04,51567.0,241.4341,241.4341,241.0518,241.1988,51567.0
2024-02-14 11:05:00,246.05,246.32,246.05,246.18,35503.0,241.2086,241.4733,241.2086,241.3361,35503.0
2024-02-14 11:10:00,246.2,246.39,246.16,246.16,13272.0,241.3557,241.5419,241.3165,241.3165,13272.0
2024-02-14 11:15:00,246.15,246.29,246.07,246.24,19414.0,241.3066,241.4439,241.2282,241.3949,19414.0
2024-02-14 11:20:00,246.21,246.52,246.1,246.52,22532.0,241.3655,241.6694,241.2576,241.6694,22532.0
2024-02-14 11:25:00,246.54,246.56,246.42,246.53,24839.0,241.689,241.7086,241.5713,241.6792,24839.0
2024-02-14 11:30:00,246.56,246.57,246.47,246.51,18157.0,241.7086,241.7184,241.6204,241.6596,18157.0
2024-02-14 11:35:00,246.51,246.57,246.49,246.53,22211.0,241.6596,241.7184,241.64,241.6792,22211.0
2024-02-14 11:40:00,246.53,246.59,246.17,246.25,29542.0,241.6792,241.738,241.3263,241.4047,29542.0
2024-02-14 11:45:00,246.23,246.37,246.2,246.32,26091.0,241.3851,241.5223,241.3557,241.4733,26091.0
2024-02-14 11:50:00,246.34,246.46,246.26,246.45,9270.0,241.4929,241.6105,241.4145,241.6007,9270.0
2024-02-14 11:55:00,246.36,246.36,246.07,246.08,28547.0,241.5125,241.5125,241.2282,241.238,28547.0
2024-02-14 12:00:00,246.1,246.1,245.75,245.79,48876.0,241.2576,241.2576,240.9145,240.9537,48876.0
2024-02-14 12:05:00,245.78,245.96,245.61,245.93,33933.0,240.9439,241.1204,240.7773,241.091,33933.0
2024-02-14 12:10:00,245.93,246.13,245.93,246.07,6958.0,241.091,241.287,241.091,241.2282,6958.0
2024-02-14 12:15:00,246.04,246.22,246.04,246.21,8236.0,241.1988,241.3753,241.1988,241.3655,8236.0
2024-02-14 12:20:00,246.19,246.29,246.11,246.27,9381.0,241.3459,241.4439,241.2674,241.4243,9381.0
2024-02-14 12:25:00,246.29,246.46,246.26,246.46,13246.0,241.4439,241.6105,241.4145,241.6105,13246.0
2024-02-14 12:30:00,246.45,246.55,246.45,246.55,9976.0,241.6007,241.6988,241.6007,241.6988,9976.0
2024-02-14 12:35:00,246.54,246.54,246.39,246.46,6350.0,241.689,241.689,241.5419,241.6105,6350.0
2024-02-14 12:40:00,246.42,246.56,246.38,246.54,20783.0,241.5713,241.7086,241.5321,241.689,20783.0
2024-02-14 12:45:00,246.53,246.63,246.5,246.61,8938.0,241.6792,241.7772,241.6498,241.7576,8938.0
2024-02-14 12:50:00,246.61,246.61,246.54,246.57,8116.0,241.7576,241.7576,241.689,241.7184,8116.0
2024-02-14 12:55:00,246.6,246.64,246.51,246.59,16759.0,241.7478,241.787,241.6596,241.738,16759.0
2024-02-14 13:00:00,246.56,246.77,246.52,246.73,17511.0,241.7086,241.9144,241.6694,241.8752,17511.0
2024-02-14 13:05:00,246.74,246.74,246.51,246.51,9205.0,241.885,241.885,241.6596,241.6596,9205.0
2024-02-14 13:10:00,246.5,246.51,246.21,246.31,24807.0,241.6498,241.6596,241.3655,241.4635,24807.0
2024-02-14 13:15:00,246.3,246.5,246.28,246.38,9297.0,241.4537,241.6498,241.4341,241.5321,9297.0
2024-02-14 13:20:00,246.38,246.52,246.29,246.34,13613.0,241.5321,241.6694,241.4439,241.4929,13613.0
2024-02-14 13:25:00,246.39,246.45,246.33,246.43,12200.0,241.5419,241.6007,241.4831,241.5811,12200.0
2024-02-14 13:30:00,246.48,246.78,246.47,246.76,12146.0,241.6302,241.9243,241.6204,241.9046,12146.0
2024-02-14 13:35:00,246.76,247.03,246.74,247.02,16310.0,241.9046,242.1693,241.885,242.1595,16310.0
2024-02-14 13:40:00,247.04,247.07,246.82,246.83,6730.0,242.1791,242.2085,241.9635,241.9733,6730.0
2024-02-14 13:45:00,246.82,246.96,246.82,246.95,17669.0,241.9635,242.1007,241.9635,242.0909,17669.0
2024-02-14 13:50:00,246.95,246.97,246.9,246.94,7263.0,242.0909,242.1105,242.0419,242.0811,7263.0
2024-02-14 13:55:00,246.94,246.95,246.66,246.81,21450.0,242.0811,242.0909,241.8066,241.9537,21450.0
2024-02-14 14:00:00,246.82,246.82,246.55,246.56,9360.0,241.9635,241.9635,241.6988,241.7086,9360.0
2024-02-14 14:05:00,246.53,246.53,246.17,246.24,37172.0,241.6792,241.6792,241.3263,241.3949,37172.0
2024-02-14 14:10:00,246.27,246.51,246.24,246.47,24110.0,241.4243,241.6596,241.3949,241.6204,24110.0
2024-02-14 14:15:00,246.47,246.62,246.47,246.5,37145.0,241.6204,241.7674,241.6204,241.6498,37145.0
2024-02-14 14:20:00,246.48,246.76,246.48,246.71,30379.0,241.6302,241.9046,241.6302,241.8556,30379.0
2024-02-14 14:25:00,246.73,246.95,246.72,246.92,18896.0,241.8752,242.0909,241.8654,242.0615,18896.0
2024-02-14 14:30:00,246.93,246.96,246.79,246.95,17788.0,242.0713,242.1007,241.9341,242.0909,17788.0
2024-02-14 14:35:00,246.96,247.15,246.92,247.06,24254.0,242.1007,242.287,242.0615,242.1987,24254.0
2024-02-14 14:40:00,247.01,247.1,246.94,247.03,15060.0,242.1497,242.238,242.0811,242.1693,15060.0
2024-02-14 14:45:00,247.01,247.06,246.9,247.03,25395.0,242.1497,242.1987,242.0419,242.1693,25395.0
2024-02-14 14:50:00,247.0,247.02,246.9,246.97,9926.0,242.1399,242.1595,242.0419,242.1105,9926.0
2024-02-14 14:55:00,246.96,247.09,246.84,247.09,11087.0,242.1007,242.2282,241.9831,242.2282,11087.0
2024-02-14 15:00:00,247.1,247.2,246.93,247.17,29107.0,242.238,242.336,242.0713,242.3066,29107.0
2024-02-14 15:05:00,247.19,247.26,247.15,247.21,24313.0,242.3262,242.3948,242.287,242.3458,24313.0
2024-02-14 15:10:00,247.2,247.31,247.11,247.19,24604.0,242.336,242.4438,242.2478,242.3262,24604.0
2024-02-14 15:15:00,247.2,247.4,247.19,247.33,20090.0,242.336,242.5321,242.3262,242.4634,20090.0
2024-02-14 15:20:00,247.33,247.45,247.31,247.45,16427.0,242.4634,242.5811,242.4438,242.5811,16427.0
2024-02-14 15:25:00,247.42,247.7,247.42,247.6,24200.0,242.5517,242.8261,242.5517,242.7281,24200.0
2024-02-14 15:30:00,247.58,247.65,247.33,247.42,38625.0,242.7085,242.7771,242.4634,242.5517,38625.0
2024-02-14 15:35:00,247.4,247.64,247.39,247.63,19524.0,242.5321,242.7673,242.5222,242.7575,19524.0
2024-02-14 15:40:00,247.65,247.68,247.54,247.61,32644.0,242.7771,242.8065,242.6693,242.7379,32644.0
2024-02-14 15:45:00,247.6,247.74,247.58,247.71,24744.0,242.7281,242.8654,242.7085,242.836,24744.0
2024-02-14 15:50:00,247.7,247.82,247.69,247.71,27570.0,242.8261,242.9438,242.8163,242.836,27570.0
2024-02-14 15:55:00,247.71,248.03,247.7,247.82,50197.0,242.836,243.1497,242.8261,242.9438,50197.0
2024-02-15 09:30:00,248.34,248.76,248.02,248.66,102625.0,243.4536,243.8653,243.1399,243.7673,102625.0
2024-02-15 09:35:00,248.66,248.78,248.58,248.7,27611.0,243.7673,243.8849,243.6888,243.8065,27611.0
2024-02-15 09:40:00,248.71,248.8,248.59,248.61,28419.0,243.8163,243.9045,243.6986,243.7182,28419.0
2024-02-15 09:45:00,248.59,248.93,248.59,248.81,19124.0,243.6986,244.0319,243.6986,243.9143,19124.0
2024-02-15 09:50:00,248.82,248.96,248.49,248.52,35619.0,243.9241,244.0614,243.6006,243.63,35619.0
2024-02-15 09:55:00,248.48,248.63,248.48,248.56,29190.0,243.5908,243.7379,243.5908,243.6692,29190.0
2024-02-15 10:00:00,248.58,248.77,248.54,248.62,29066.0,243.6888,243.8751,243.6496,243.728,29066.0
2024-02-15 10:05:00,248.57,248.87,248.55,248.85,25917.0,243.679,243.9731,243.6594,243.9535,25917.0
2024-02-15 10:10:00,248.87,248.94,248.79,248.87,52436.0,243.9731,244.0418,243.8947,243.9731,52436.0
2024-02-15 10:15:00,248.85,249.06,248.84,248.97,43655.0,243.9535,244.1594,243.9437,244.0712,43655.0
2024-02-15 10:20:00,248.97,249.04,248.72,248.98,55547.0,244.0712,244.1398,243.8261,244.081,55547.0
2024-02-15 10:25:00,249.0,249.06,248.57,248.59,34591.0,244.1006,244.1594,243.679,243.6986,34591.0
2024-02-15 10:30:00,248.62,248.67,248.37,248.45,20550.0,243.728,243.7771,243.483,243.5614,20550.0
2024-02-15 10:35:00,248.52,248.67,248.42,248.65,26930.0,243.63,243.7771,243.532,243.7575,26930.0
2024-02-15 10:40:00,248.64,248.67,248.48,248.57,17949.0,243.7477,243.7771,243.5908,243.679,17949.0
2024-02-15 10:45:00,248.52,248.66,248.5,248.6,25635.0,243.63,243.7673,243.6104,243.7084,25635.0
2024-02-15 10:50:00,248.59,248.68,248.53,248.63,8046.0,243.6986,243.7869,243.6398,243.7379,8046.0
2024-02-15 10:55:00,248.61,248.69,248.55,248.6,16181.0,243.7182,243.7967,243.6594,243.7084,16181.0
2024-02-15 11:00:00,248.62,248.69,248.29,248.31,27113.0,243.728,243.7967,243.4045,243.4241,27113.0
2024-02-15 11:05:00,248.3,248.37,248.09,248.15,36585.0,243.4143,243.483,243.2085,243.2673,36585.0
2024-02-15 11:10:00,248.14,248.43,248.11,248.33,25797.0,243.2575,243.5418,243.2281,243.4438,25797.0
2024-02-15 11:15:00,248.35,248.4,248.29,248.32,15968.0,243.4634,243.5124,243.4045,243.434,15968.0
2024-02-15 11:20:00,248.3,248.45,248.27,248.35,23731.0,243.4143,243.5614,243.3849,243.4634,23731.0
2024-02-15 11:25:00,248.37,248.51,248.3,248.46,16273.0,243.483,243.6202,243.4143,243.5712,16273.0
2024-02-15 11:30:00,248.46,248.51,248.39,248.44,17781.0,243.5712,243.6202,243.5026,243.5516,17781.0
2024-02-15 11:35:00,248.48,248.67,248.48,248.66,10355.0,243.5908,243.7771,243.5908,243.7673,10355.0
2024-02-15 11:40:00,248.67,248.79,248.66,248.72,33959.0,243.7771,243.8947,243.7673,243.8261,33959.0
2024-02-15 11:45:00,248.74,248.81,248.7,248.72,9378.0,243.8457,243.9143,243.8065,243.8261,9378.0
2024-02-15 11:50:00,248.73,248.73,248.44,248.59,29932.0,243.8359,243.8359,243.5516,243.6986,29932.0
2024-02-15 11:55:00,248.57,248.65,248.5,248.63,12021.0,243.679,243.7575,243.6104,243.7379,12021.0
2024-02-15 12:00:00,248.65,248.71,248.58,248.7,19379.0,243.7575,243.8163,243.6888,243.8065,19379.0
2024-02-15 12:05:00,248.67,248.71,248.62,248.71,34632.0,243.7771,243.8163,243.728,243.8163,34632.0
2024-02-15 12:10:00,248.72,248.87,248.72,248.81,96169.0,243.8261,243.9731,243.8261,243.9143,96169.0
2024-02-15 12:15:00,248.85,248.96,248.79,248.96,16167.0,243.9535,244.0614,243.8947,244.0614,16167.0
2024-02-15 12:20:00,248.96,248.97,248.83,248.89,12890.0,244.0614,244.0712,243.9339,243.9927,12890.0
2024-02-15 12:25:00,248.89,248.99,248.87,248.97,17009.0,243.9927,244.0908,243.9731,244.0712,17009.0
2024-02-15 12:30:00,249.0,249.02,248.9,248.98,11703.0,244.1006,244.1202,244.0025,244.081,11703.0
2024-02-15 12:35:00,248.97,249.0,248.94,248.98,8329.0,244.0712,244.1006,244.0418,244.081,8329.0
2024-02-15 12:40:00,248.99,249.0,248.93,248.99,19565.0,244.0908,244.1006,244.0319,244.0908,19565.0
2024-02-15 12:45:00,248.99,249.04,248.81,248.88,17386.0,244.0908,244.1398,243.9143,243.9829,17386.0
2024-02-15 12:50:00,248.9,248.98,248.86,248.96,16133.0,244.0025,244.081,243.9633,244.0614,16133.0
2024-02-15 12:55:00,248.94,248.96,248.74,248.76,25062.0,244.0418,244.0614,243.8457,243.8653,25062.0
2024-02-15 13:00:00,248.74,248.8,248.71,248.74,13297.0,243.8457,243.9045,243.8163,243.8457,13297.0
2024-02-15 13:05:00,248.75,249.15,248.75,249.12,18585.0,243.8555,244.2476,243.8555,244.2182,18585.0
2024-02-15 13:10:00,249.12,249.32,249.1,249.19,23962.0,244.2182,244.4143,244.1986,244.2868,23962.0
2024-02-15 13:15:00,249.21,249.4,249.19,249.4,21752.0,244.3064,244.4927,244.2868,244.4927,21752.0
2024-02-15 13:20:00,249.4,249.47,249.28,249.39,39069.0,244.4927,244.5613,244.3751,244.4829,39069.0
2024-02-15 13:25:00,249.41,249.47,249.3,249.47,17544.0,244.5025,244.5613,244.3947,244.5613,17544.0
2024-02-15 13:30:00,249.5,249.59,249.44,249.46,24795.0,244.5907,244.679,244.5319,244.5515,24795.0
2024-02-15 13:35:00,249.47,249.48,249.33,249.46,7775.0,244.5613,244.5711,244.4241,244.5515,7775.0
2024-02-15 13:40:00,249.48,249.53,249.25,249.32,16629.0,244.5711,244.6201,244.3457,244.4143,16629.0
2024-02-15 13:45:00,249.35,249.42,249.32,249.35,8392.0,244.4437,244.5123,244.4143,244.4437,8392.0
2024-02-15 13:50:00,249.37,249.5,249.37,249.4,27220.0,244.4633,244.5907,244.4633,244.4927,27220.0
2024-02-15 13:55:00,249.4,249.51,249.35,249.51,14057.0,244.4927,244.6005,244.4437,244.6005,14057.0
2024-02-15 14:00:00,249.52,249.63,249.46,249.61,30839.0,244.6103,244.7182,244.5515,244.6986,30839.0
2024-02-15 14:05:00,249.6,249.74,249.5,249.63,15213.0,244.6888,244.826,244.5907,244.7182,15213.0
2024-02-15 14:10:00,249.66,249.66,249.38,249.47,16118.0,244.7476,244.7476,244.4731,244.5613,16118.0
2024-02-15 14:15:00,249.48,249.66,249.45,249.65,40656.0,244.5711,244.7476,244.5417,244.7378,40656.0
2024-02-15 14:20:00,249.63,249.67,249.54,249.65,14197.0,244.7182,244.7574,244.6299,244.7378,14197.0
2024-02-15 14:25:00,249.64,249.64,249.44,249.62,13819.0,244.728,244.728,244.5319,244.7084,13819.0
2024-02-15 14:30:00,249.62,249.7,249.59,249.69,12075.0,244.7084,244.7868,244.679,244.777,12075.0
2024-02-15 14:35:00,249.7,249.75,249.64,249.66,18699.0,244.7868,244.8358,244.728,244.7476,18699.0
2024-02-15 14:40:00,249.65,249.72,249.58,249.71,20509.0,244.7378,244.8064,244.6692,244.7966,20509.0
2024-02-15 14:45:00,249.72,249.82,249.7,249.82,23523.0,244.8064,244.9044,244.7868,244.9044,23523.0
2024-02-15 14:50:00,249.84,249.87,249.69,249.86,15159.0,244.924,244.9535,244.777,244.9436,15159.0
2024-02-15 14:55:00,249.88,249.94,249.71,249.76,13411.0,244.9633,245.0221,244.7966,244.8456,13411.0
2024-02-15 15:00:00,249.77,249.77,249.66,249.72,13286.0,244.8554,244.8554,244.7476,244.8064,13286.0
2024-02-15 15:05:00,249.7,249.7,249.51,249.55,20327.0,244.7868,244.7868,244.6005,244.6397,20327.0
2024-02-15 15:10:00,249.55,249.77,249.55,249.74,18645.0,244.6397,244.8554,244.6397,244.826,18645.0
2024-02-15 15:15:00,249.72,249.78,249.58,249.61,33563.0,244.8064,244.8652,244.6692,244.6986,33563.0
2024-02-15 15:20:00,249.59,249.64,249.41,249.41,24647.0,244.679,244.728,244.5025,244.5025,24647.0
2024-02-15 15:25:00,249.45,249.68,249.45,249.66,18302.0,244.5417,244.7672,244.5417,244.7476,18302.0
2024-02-15 15:30:00,249.65,249.71,249.6,249.66,15921.0,244.7378,244.7966,244.6888,244.7476,15921.0
2024-02-15 15:35:00,249.68,249.68,249.48,249.48,18504.0,244.7672,244.7672,244.5711,244.5711,18504.0
2024-02-15 15:40:00,249.49,249.55,249.48,249.53,24180.0,244.5809,244.6397,244.5711,244.6201,24180.0
2024-02-15 15:45:00,249.49,249.55,249.41,249.44,26283.0,244.5809,244.6397,244.5025,244.5319,26283.0
2024-02-15 15:50:00,249.45,249.74,249.45,249.67,37541.0,244.5417,244.826,244.5417,244.7574,37541.0
2024-02-15 15:55:00,249.66,249.85,249.61,249.81,54533.0,244.7476,244.9338,244.6986,244.8946,54533.0
2024-02-16 09:30:00,249.61,249.66,249.19,249.21,97291.0,244.6986,244.7476,244.2868,244.3064,97291.0
2024-02-16 09:35:00,249.23,249.29,249.12,249.14,15899.0,244.326,244.3849,244.2182,244.2378,15899.0
2024-02-16 09:40:00,249.17,249.3,249.08,249.14,24165.0,244.2672,244.3947,244.179,244.2378,24165.0
2024-02-16 09:45:00,249.14,249.26,249.11,249.15,21334.0,244.2378,244.3555,244.2084,244.2476,21334.0
2024-02-16 09:50:00,249.16,249.16,248.46,248.47,43889.0,244.2574,244.2574,243.5712,243.581,43889.0
2024-02-16 09:55:00,248.5,248.61,248.31,248.55,25292.0,243.6104,243.7182,243.4241,243.6594,25292.0
2024-02-16 10:00:00,248.51,248.68,248.1,248.65,44660.0,243.6202,243.7869,243.2183,243.7575,44660.0
2024-02-16 10:05:00,248.65,248.83,248.56,248.81,32580.0,243.7575,243.9339,243.6692,243.9143,32580.0
2024-02-16 10:10:00,248.78,248.98,248.77,248.9,24987.0,243.8849,244.081,243.8751,244.0025,24987.0
2024-02-16 10:15:00,248.91,249.04,248.89,249.02,26408.0,244.0123,244.1398,243.9927,244.1202,26408.0
2024-02-16 10:20:00,248.98,249.01,248.64,248.74,138415.0,244.081,244.1104,243.7477,243.8457,138415.0
2024-02-16 10:25:00,248.69,248.89,248.61,248.88,18649.0,243.7967,243.9927,243.7182,243.9829,18649.0
2024-02-16 10:30:00,248.82,248.87,248.66,248.79,31127.0,243.9241,243.9731,243.7673,243.8947,31127.0
2024-02-16 10:35:00,248.79,249.14,248.71,249.14,12923.0,243.8947,244.2378,243.8163,244.2378,12923.0
2024-02-16 10:40:00,249.16,249.24,249.08,249.17,10040.0,244.2574,244.3358,244.179,244.2672,10040.0
2024-02-16 10:45:00,249.19,249.34,249.08,249.09,17508.0,244.2868,244.4339,244.179,244.1888,17508.0
2024-02-16 10:50:00,249.11,249.33,249.11,249.33,46621.0,244.2084,244.4241,244.2084,244.4241,46621.0
2024-02-16 10:55:00,249.34,249.34,249.12,249.2,16985.0,244.4339,244.4339,244.2182,244.2966,16985.0
2024-02-16 11:00:00,249.24,249.36,249.22,249.32,15066.0,244.3358,244.4535,244.3162,244.4143,15066.0
2024-02-16 11:05:00,249.34,249.44,249.28,249.44,10755.0,244.4339,244.5319,244.3751,244.5319,10755.0
2024-02-16 11:10:00,249.41,249.57,249.39,249.57,21369.0,244.5025,244.6594,244.4829,244.6594,21369.0
2024-02-16 11:15:00,249.58,249.72,249.54,249.64,14801.0,244.6692,244.8064,244.6299,244.728,14801.0
2024-02-16 11:20:00,249.69,249.81,249.68,249.8,27305.0,244.777,244.8946,244.7672,244.8848,27305.0
2024-02-16 11:25:00,249.79,249.8,249.71,249.76,17231.0,244.875,244.8848,244.7966,244.8456,17231.0
2024-02-16 11:30:00,249.75,249.87,249.72,249.76,28551.0,244.8358,244.9535,244.8064,244.8456,28551.0
2024-02-16 11:35:00,249.75,249.78,249.61,249.76,33280.0,244.8358,244.8652,244.6986,244.8456,33280.0
2024-02-16 11:40:00,249.8,250.0,249.78,249.94,24617.0,244.8848,245.0809,244.8652,245.0221,24617.0
2024-02-16 11:45:00,249.95,249.95,249.81,249.82,30250.0,245.0319,245.0319,244.8946,244.9044,30250.0
2024-02-16 11:50:00,249.83,249.93,249.77,249.88,32895.0,244.9142,245.0123,244.8554,244.9633,32895.0
2024-02-16 11:55:00,249.85,250.02,249.84,249.86,26415.0,244.9338,245.1005,244.924,244.9436,26415.0
2024-02-16 12:00:00,249.88,249.94,249.83,249.93,12351.0,244.9633,245.0221,244.9142,245.0123,12351.0
2024-02-16 12:05:00,249.9,249.9,249.73,249.74,23817.0,244.9829,244.9829,244.8162,244.826,23817.0
2024-02-16 12:10:00,249.74,249.78,249.65,249.75,28807.0,244.826,244.8652,244.7378,244.8358,28807.0
2024-02-16 12:15:00,249.72,249.75,249.65,249.72,32561.0,244.8064,244.8358,244.7378,244.8064,32561.0
2024-02-16 12:20:00,249.72,249.8,249.66,249.8,17783.0,244.8064,244.8848,244.7476,244.8848,17783.0
2024-02-16 12:25:00,249.82,249.91,249.77,249.91,11491.0,244.9044,244.9927,244.8554,244.9927,11491.0
2024-02-16 12:30:00,249.91,249.93,249.84,249.86,15829.0,244.9927,245.0123,244.924,244.9436,15829.0
2024-02-16 12:35:00,249.89,249.89,249.73,249.78,8719.0,244.9731,244.9731,244.8162,244.8652,8719.0
2024-02-16 12:40:00,249.79,249.82,249.73,249.77,6022.0,244.875,244.9044,244.8162,244.8554,6022.0
2024-02-16 12:45:00,249.76,249.88,249.76,249.85,10506.0,244.8456,244.9633,244.8456,244.9338,10506.0
2024-02-16 12:50:00,249.85,249.85,249.71,249.81,10361.0,244.9338,244.9338,244.7966,244.8946,10361.0
2024-02-16 12:55:00,249.78,249.81,249.63,249.72,9989.0,244.8652,244.8946,244.7182,244.8064,9989.0
2024-02-16 13:00:00,249.72,249.72,249.37,249.39,27093.0,244.8064,244.8064,244.4633,244.4829,27093.0
2024-02-16 13:05:00,249.29,249.44,249.26,249.44,30807.0,244.3849,244.5319,244.3555,244.5319,30807.0
2024-02-16 13:10:00,249.35,249.36,249.18,249.32,9874.0,244.4437,244.4535,244.277,244.4143,9874.0
2024-02-16 13:15:00,249.32,249.44,249.32,249.33,14224.0,244.4143,244.5319,244.4143,244.4241,14224.0
2024-02-16 13:20:00,249.33,249.69,249.33,249.67,21483.0,244.4241,244.777,244.4241,244.7574,21483.0
2024-02-16 13:25:00,249.72,249.73,249.58,249.65,10334.0,244.8064,244.8162,244.6692,244.7378,10334.0
2024-02-16 13:30:00,249.67,249.7,249.61,249.68,15546.0,244.7574,244.7868,244.6986,244.7672,15546.0
2024-02-16 13:35:00,249.67,249.76,249.66,249.76,66496.0,244.7574,244.8456,244.7476,244.8456,66496.0
2024-02-16 13:40:00,249.76,249.82,249.71,249.82,17403.0,244.8456,244.9044,244.7966,244.9044,17403.0
2024-02-16 13:45:00,249.83,249.86,249.79,249.79,14625.0,244.9142,244.9436,244.875,244.875,14625.0
2024-02-16 13:50:00,249.81,249.87,249.8,249.82,37870.0,244.8946,244.9535,244.8848,244.9044,37870.0
2024-02-16 13:55:00,249.84,249.96,249.79,249.95,30513.0,244.924,245.0417,244.875,245.0319,30513.0
2024-02-16 14:00:00,249.97,250.14,249.97,250.1,21263.0,245.0515,245.2181,245.0515,245.1789,21263.0
2024-02-16 14:05:00,250.11,250.19,250.08,250.16,30449.0,245.1887,245.2672,245.1593,245.2377,30449.0
2024-02-16 14:10:00,250.17,250.23,250.13,250.14,31562.0,245.2475,245.3064,245.2083,245.2181,31562.0
2024-02-16 14:15:00,250.13,250.18,250.11,250.12,45773.0,245.2083,245.2574,245.1887,245.1985,45773.0
2024-02-16 14:20:00,250.12,250.14,250.05,250.11,22967.0,245.1985,245.2181,245.1299,245.1887,22967.0
2024-02-16 14:25:00,250.11,250.14,250.06,250.09,28349.0,245.1887,245.2181,245.1397,245.1691,28349.0
2024-02-16 14:30:00,250.09,250.12,249.88,249.94,73966.0,245.1691,245.1985,244.9633,245.0221,73966.0
2024-02-16 14:35:00,249.94,249.97,249.74,249.82,75987.0,245.0221,245.0515,244.826,244.9044,75987.0
2024-02-16 14:40:00,249.82,249.88,249.74,249.76,29616.0,244.9044,244.9633,244.826,244.8456,29616.0
2024-02-16 14:45:00,249.76,249.77,248.72,248.99,64639.0,244.8456,244.8554,243.8261,244.0908,64639.0
2024-02-16 14:50:00,248.99,249.01,248.78,248.87,29683.0,244.0908,244.1104,243.8849,243.9731,29683.0
2024-02-16 14:55:00,248.86,249.05,248.85,249.05,30960.0,243.9633,244.1496,243.9535,244.1496,30960.0
2024-02-16 15:00:00,249.06,249.13,248.9,248.93,20813.0,244.1594,244.228,244.0025,244.0319,20813.0
2024-02-16 15:05:00,248.91,249.03,248.91,249.0,26041.0,244.0123,244.13,244.0123,244.1006,26041.0
2024-02-16 15:10:00,248.99,248.99,248.78,248.9,30868.0,244.0908,244.0908,243.8849,244.0025,30868.0
2024-02-16 15:15:00,248.89,249.0,248.82,248.97,13307.0,243.9927,244.1006,243.9241,244.0712,13307.0
2024-02-16 15:20:00,248.98,249.11,248.89,249.06,29815.0,244.081,244.2084,243.9927,244.1594,29815.0
2024-02-16 15:25:00,249.07,249.08,248.98,249.06,24446.0,244.1692,244.179,244.081,244.1594,24446.0
2024-02-16 15:30:00,249.06,249.11,248.93,249.05,18600.0,244.1594,244.2084,244.0319,244.1496,18600.0
2024-02-16 15:35:00,249.06,249.09,248.8,248.84,16783.0,244.1594,244.1888,243.9045,243.9437,16783.0
2024-02-16 15:40:00,248.83,248.83,248.51,248.55,41735.0,243.9339,243.9339,243.6202,243.6594,41735.0
2024-02-16 15:45:00,248.54,248.67,248.28,248.3,40566.0,243.6496,243.7771,243.3947,243.4143,40566.0
2024-02-16 15:50:00,248.28,248.65,248.24,248.5,36167.0,243.3947,243.7575,243.3555,243.6104,36167.0
2024-02-16 15:55:00,248.5,248.59,248.4,248.49,66150.0,243.6104,243.6986,243.5124,243.6006,66150.0
2024-02-20 09:30:00,247.55,247.76,247.23,247.63,272023.0,242.6791,242.885,242.3654,242.7575,272023.0
2024-02-20 09:35:00,247.65,247.67,247.13,247.15,49452.0,242.7771,242.7967,242.2674,242.287,49452.0
2024-02-20 09:40:00,247.16,247.17,246.75,246.88,47362.0,242.2968,242.3066,241.8948,242.0223,47362.0
2024-02-20 09:45:00,246.78,246.97,246.76,246.87,293941.0,241.9243,242.1105,241.9046,242.0125,293941.0
2024-02-20 09:50:00,246.87,246.93,246.66,246.9,29282.0,242.0125,242.0713,241.8066,242.0419,29282.0
2024-02-20 09:55:00,246.91,247.07,246.86,246.87,29168.0,242.0517,242.2085,242.0027,242.0125,29168.0
2024-02-20 10:00:00,246.9,246.91,246.59,246.71,59332.0,242.0419,242.0517,241.738,241.8556,59332.0
2024-02-20 10:05:00,246.7,246.83,246.69,246.75,29188.0,241.8458,241.9733,241.836,241.8948,29188.0
2024-02-20 10:10:00,246.77,246.77,246.45,246.52,35541.0,241.9144,241.9144,241.6007,241.6694,35541.0
2024-02-20 10:15:00,246.5,246.77,246.48,246.65,22300.0,241.6498,241.9144,241.6302,241.7968,22300.0
2024-02-20 10:20:00,246.61,246.76,246.56,246.69,181510.0,241.7576,241.9046,241.7086,241.836,181510.0
2024-02-20 10:25:00,246.67,246.9,246.57,246.61,24558.0,241.8164,242.0419,241.7184,241.7576,24558.0
2024-02-20 10:30:00,246.65,246.65,246.44,246.53,18612.0,241.7968,241.7968,241.5909,241.6792,18612.0
2024-02-20 10:35:00,246.53,246.56,246.45,246.54,17728.0,241.6792,241.7086,241.6007,241.689,17728.0
2024-02-20 10:40:00,246.56,246.73,246.54,246.64,11659.0,241.7086,241.8752,241.689,241.787,11659.0
2024-02-20 10:45:00,246.66,246.86,246.66,246.81,12639.0,241.8066,242.0027,241.8066,241.9537,12639.0
2024-02-20 10:50:00,246.83,247.03,246.83,246.93,31923.0,241.9733,242.1693,241.9733,242.0713,31923.0
2024-02-20 10:55:00,246.96,247.07,246.89,247.06,13883.0,242.1007,242.2085,242.0321,242.1987,13883.0
2024-02-20 11:00:00,247.05,247.19,247.01,247.07,29437.0,242.1889,242.3262,242.1497,242.2085,29437.0
2024-02-20 11:05:00,247.06,247.11,246.94,246.94,9431.0,242.1987,242.2478,242.0811,242.0811,9431.0
2024-02-20 11:10:00,246.94,246.98,246.84,246.88,14328.0,242.0811,242.1203,241.9831,242.0223,14328.0
2024-02-20 11:15:00,246.89,247.04,246.87,246.92,42635.0,242.0321,242.1791,242.0125,242.0615,42635.0
2024-02-20 11:20:00,246.92,246.97,246.81,246.97,22028.0,242.0615,242.1105,241.9537,242.1105,22028.0
2024-02-20 11:25:00,246.97,247.02,246.91,246.99,22749.0,242.1105,242.1595,242.0517,242.1301,22749.0
2024-02-20 11:30:00,247.0,247.0,246.64,246.67,30267.0,242.1399,242.1399,241.787,241.8164,30267.0
2024-02-20 11:35:00,246.69,246.75,246.62,246.73,10168.0,241.836,241.8948,241.7674,241.8752,10168.0
2024-02-20 11:40:00,246.7,246.78,246.64,246.77,14028.0,241.8458,241.9243,241.787,241.9144,14028.0
2024-02-20 11:45:00,246.74,246.81,246.72,246.73,13701.0,241.885,241.9537,241.8654,241.8752,13701.0
2024-02-20 11:50:00,246.74,246.75,246.65,246.66,41636.0,241.885,241.8948,241.7968,241.8066,41636.0
2024-02-20 11:55:00,246.64,246.65,246.38,246.41,18840.0,241.787,241.7968,241.5321,241.5615,18840.0
2024-02-20 12:00:00,246.41,246.41,246.1,246.16,16795.0,241.5615,241.5615,241.2576,241.3165,16795.0
2024-02-20 12:05:00,246.17,246.19,246.1,246.16,43473.0,241.3263,241.3459,241.2576,241.3165,43473.0
2024-02-20 12:10:00,246.14,246.23,246.06,246.1,18374.0,241.2968,241.3851,241.2184,241.2576,18374.0
2024-02-20 12:15:00,246.11,246.11,245.94,245.99,34402.0,241.2674,241.2674,241.1008,241.1498,34402.0
2024-02-20 12:20:00,245.96,246.08,245.93,245.93,12309.0,241.1204,241.238,241.091,241.091,12309.0
2024-02-20 12:25:00,245.94,246.05,245.93,246.05,13167.0,241.1008,241.2086,241.091,241.2086,13167.0
2024-02-20 12:30:00,246.04,246.25,246.03,246.21,29744.0,241.1988,241.4047,241.189,241.3655,29744.0
2024-02-20 12:35:00,246.22,246.23,245.76,245.83,18672.0,241.3753,241.3851,240.9243,240.9929,18672.0
2024-02-20 12:40:00,245.8,246.2,245.8,246.17,12337.0,240.9635,241.3557,240.9635,241.3263,12337.0
2024-02-20 12:45:00,246.17,246.27,246.1,246.11,29045.0,241.3263,241.4243,241.2576,241.2674,29045.0
2024-02-20 12:50:00,246.1,246.31,246.03,246.27,15071.0,241.2576,241.4635,241.189,241.4243,15071.0
2024-02-20 12:55:00,246.29,246.36,246.2,246.29,6505.0,241.4439,241.5125,241.3557,241.4439,6505.0
2024-02-20 13:00:00,246.32,246.35,246.17,246.21,15676.0,241.4733,241.5027,241.3263,241.3655,15676.0
2024-02-20 13:05:00,246.17,246.31,246.15,246.26,11342.0,241.3263,241.4635,241.3066,241.4145,11342.0
2024-02-20 13:10:00,246.27,246.33,246.22,246.28,12161.0,241.4243,241.4831,241.3753,241.4341,12161.0
2024-02-20 13:15:00,246.24,246.3,246.01,246.3,15698.0,241.3949,241.4537,241.1694,241.4537,15698.0
2024-02-20 13:20:00,246.31,246.53,246.3,246.46,24545.0,241.4635,241.6792,241.4537,241.6105,24545.0
2024-02-20 13:25:00,246.46,246.46,246.05,246.15,125729.0,241.6105,241.6105,241.2086,241.3066,125729.0
2024-02-20 13:30:00,246.13,246.17,245.92,246.08,17259.0,241.287,241.3263,241.0812,241.238,17259.0
2024-02-20 13:35:00,246.04,246.12,245.96,246.12,29919.0,241.1988,241.2772,241.1204,241.2772,29919.0
2024-02-20 13:40:00,246.09,246.34,246.08,246.34,19016.0,241.2478,241.4929,241.238,241.4929,19016.0
2024-02-20 13:45:00,246.37,246.39,246.29,246.31,9378.0,241.5223,241.5419,241.4439,241.4635,9378.0
2024-02-20 13:50:00,246.32,246.45,246.27,246.36,11422.0,241.4733,241.6007,241.4243,241.5125,11422.0
2024-02-20 13:55:00,246.33,246.49,246.32,246.46,12032.0,241.4831,241.64,241.4733,241.6105,12032.0
2024-02-20 14:00:00,246.48,246.51,246.27,246.27,9960.0,241.6302,241.6596,241.4243,241.4243,9960.0
2024-02-20 14:05:00,246.28,246.41,246.28,246.4,10239.0,241.4341,241.5615,241.4341,241.5517,10239.0
2024-02-20 14:10:00,246.4,246.42,246.3,246.31,22332.0,241.5517,241.5713,241.4537,241.4635,22332.0
2024-02-20 14:15:00,246.31,246.52,246.12,246.51,86158.0,241.4635,241.6694,241.2772,241.6596,86158.0
2024-02-20 14:20:00,246.5,246.5,246.19,246.28,53441.0,241.6498,241.6498,241.3459,241.4341,53441.0
2024-02-20 14:25:00,246.3,246.52,246.23,246.51,10701.0,241.4537,241.6694,241.3851,241.6596,10701.0
2024-02-20 14:30:00,246.52,246.55,246.37,246.4,15293.0,241.6694,241.6988,241.5223,241.5517,15293.0
2024-02-20 14:35:00,246.4,246.49,246.38,246.44,22073.0,241.5517,241.64,241.5321,241.5909,22073.0
2024-02-20 14:40:00,246.46,246.65,246.44,246.54,14041.0,241.6105,241.7968,241.5909,241.689,14041.0
2024-02-20 14:45:00,246.52,246.82,246.52,246.78,20618.0,241.6694,241.9635,241.6694,241.9243,20618.0
2024-02-20 14:50:00,246.89,246.91,246.71,246.71,16749.0,242.0321,242.0517,241.8556,241.8556,16749.0
2024-02-20 14:55:00,246.77,246.91,246.76,246.85,8561.0,241.9144,242.0517,241.9046,241.9929,8561.0
2024-02-20 15:00:00,246.88,246.91,246.65,246.74,16528.0,242.0223,242.0517,241.7968,241.885,16528.0
2024-02-20 15:05:00,246.77,246.89,246.77,246.89,19643.0,241.9144,242.0321,241.9144,242.0321,19643.0
2024-02-20 15:10:00,246.89,246.95,246.74,246.74,19049.0,242.0321,242.0909,241.885,241.885,19049.0
2024-02-20 15:15:00,246.78,246.87,246.7,246.75,17928.0,241.9243,242.0125,241.8458,241.8948,17928.0
2024-02-20 15:20:00,246.73,246.85,246.65,246.72,19539.0,241.8752,241.9929,241.7968,241.8654,19539.0
2024-02-20 15:25:00,246.72,246.95,246.71,246.86,11227.0,241.8654,242.0909,241.8556,242.0027,11227.0
2024-02-20 15:30:00,246.89,246.93,246.17,246.28,65626.0,242.0321,242.0713,241.3263,241.4341,65626.0
2024-02-20 15:35:00,246.19,246.47,246.11,246.29,32168.0,241.3459,241.6204,241.2674,241.4439,32168.0
2024-02-20 15:40:00,246.29,246.5,246.26,246.45,36279.0,241.4439,241.6498,241.4145,241.6007,36279.0
2024-02-20 15:45:00,246.43,246.65,246.42,246.54,15972.0,241.5811,241.7968,241.5713,241.689,15972.0
2024-02-20 15:50:00,246.52,246.63,246.41,246.58,54816.0,241.6694,241.7772,241.5615,241.7282,54816.0
2024-02-20 15:55:00,246.57,246.9,246.46,246.9,59652.0,241.7184,242.0419,241.6105,242.0419,59652.0
2024-02-21 09:30:00,246.05,246.13,245.88,246.03,84646.0,241.2086,241.287,241.042,241.189,84646.0
2024-02-21 09:35:00,246.01,246.24,245.96,246.22,25621.0,241.1694,241.3949,241.1204,241.3753,25621.0
2024-02-21 09:40:00,246.2,246.24,245.98,246.03,10430.0,241.3557,241.3949,241.14,241.189,10430.0
2024-02-21 09:45:00,246.03,246.1,245.86,245.96,20612.0,241.189,241.2576,241.0224,241.1204,20612.0
2024-02-21 09:50:00,245.98,246.13,245.94,245.99,10255.0,241.14,241.287,241.1008,241.1498,10255.0
2024-02-21 09:55:00,246.05,246.1,245.97,246.03,14038.0,241.2086,241.2576,241.1302,241.189,14038.0
2024-02-21 10:00:00,246.03,246.41,245.98,246.4,33790.0,241.189,241.5615,241.14,241.5517,33790.0
2024-02-21 10:05:00,246.37,246.37,246.17,246.3,15719.0,241.5223,241.5223,241.3263,241.4537,15719.0
2024-02-21 10:10:00,246.25,246.32,246.22,246.22,19290.0,241.4047,241.4733,241.3753,241.3753,19290.0
2024-02-21 10:15:00,246.17,246.4,246.17,246.3,104731.0,241.3263,241.5517,241.3263,241.4537,104731.0
2024-02-21 10:20:00,246.33,246.34,246.25,246.25,22461.0,241.4831,241.4929,241.4047,241.4047,22461.0
2024-02-21 10:25:00,246.26,246.29,246.04,246.05,21392.0,241.4145,241.4439,241.1988,241.2086,21392.0
2024-02-21 10:30:00,246.06,246.07,245.91,245.98,25488.0,241.2184,241.2282,241.0714,241.14,25488.0
2024-02-21 10:35:00,245.98,246.09,245.93,246.05,11024.0,241.14,241.2478,241.091,241.2086,11024.0
2024-02-21 10:40:00,246.03,246.15,245.95,245.98,17008.0,241.189,241.3066,241.1106,241.14,17008.0
2024-02-21 10:45:00,245.98,246.14,245.91,246.13,18664.0,241.14,241.2968,241.0714,241.287,18664.0
2024-02-21 10:50:00,246.12,246.13,246.04,246.1,21129.0,241.2772,241.287,241.1988,241.2576,21129.0
2024-02-21 10:55:00,246.09,246.14,246.04,246.04,14418.0,241.2478,241.2968,241.1988,241.1988,14418.0
2024-02-21 11:00:00,246.05,246.21,246.05,246.1,24948.0,241.2086,241.3655,241.2086,241.2576,24948.0
2024-02-21 11:05:00,246.09,246.37,246.05,246.34,19875.0,241.2478,241.5223,241.2086,241.4929,19875.0
2024-02-21 11:10:00,246.32,246.53,246.3,246.52,18742.0,241.4733,241.6792,241.4537,241.6694,18742.0
2024-02-21 11:15:00,246.55,246.55,246.38,246.47,11392.0,241.6988,241.6988,241.5321,241.6204,11392.0
2024-02-21 11:20:00,246.49,246.49,246.43,246.43,16859.0,241.64,241.64,241.5811,241.5811,16859.0
2024-02-21 11:25:00,246.42,246.43,246.24,246.28,9430.0,241.5713,241.5811,241.3949,241.4341,9430.0
2024-02-21 11:30:00,246.28,246.3,246.14,246.23,16774.0,241.4341,241.4537,241.2968,241.3851,16774.0
2024-02-21 11:35:00,246.19,246.27,246.09,246.18,9888.0,241.3459,241.4243,241.2478,241.3361,9888.0
2024-02-21 11:40:00,246.15,246.24,246.1,246.23,5964.0,241.3066,241.3949,241.2576,241.3851,5964.0
2024-02-21 11:45:00,246.21,246.25,246.11,246.25,19563.0,241.3655,241.4047,241.2674,241.4047,19563.0
2024-02-21 11:50:00,246.25,246.34,246.24,246.3,9336.0,241.4047,241.4929,241.3949,241.4537,9336.0
2024-02-21 11:55:00,246.35,246.4,246.32,246.34,15776.0,241.5027,241.5517,241.4733,241.4929,15776.0
2024-02-21 12:00:00,246.35,246.35,246.16,246.16,16045.0,241.5027,241.5027,241.3165,241.3165,16045.0
2024-02-21 12:05:00,246.1,246.1,245.9,245.96,13520.0,241.2576,241.2576,241.0616,241.1204,13520.0
2024-02-21 12:10:00,245.97,245.98,245.81,245.89,11414.0,241.1302,241.14,240.9733,241.0518,11414.0
2024-02-21 12:15:00,245.88,245.98,245.83,245.95,28090.0,241.042,241.14,240.9929,241.1106,28090.0
2024-02-21 12:20:00,245.99,246.02,245.89,245.97,6387.0,241.1498,241.1792,241.0518,241.1302,6387.0
2024-02-21 12:25:00,245.92,245.95,245.86,245.87,10963.0,241.0812,241.1106,241.0224,241.0322,10963.0
2024-02-21 12:30:00,245.92,245.93,245.82,245.85,4513.0,241.0812,241.091,240.9831,241.0126,4513.0
2024-02-21 12:35:00,245.84,245.95,245.83,245.92,9153.0,241.0027,241.1106,240.9929,241.0812,9153.0
2024-02-21 12:40:00,245.92,245.92,245.69,245.76,10941.0,241.0812,241.0812,240.8557,240.9243,10941.0
2024-02-21 12:45:00,245.77,246.0,245.77,246.0,12422.0,240.9341,241.1596,240.9341,241.1596,12422.0
2024-02-21 12:50:00,246.0,246.09,245.99,246.08,8160.0,241.1596,241.2478,241.1498,241.238,8160.0
2024-02-21 12:55:00,246.1,246.18,246.05,246.13,9845.0,241.2576,241.3361,241.2086,241.287,9845.0
2024-02-21 13:00:00,246.07,246.14,245.58,245.81,90604.0,241.2282,241.2968,240.7479,240.9733,90604.0
2024-02-21 13:05:00,245.79,245.95,245.73,245.94,23090.0,240.9537,241.1106,240.8949,241.1008,23090.0
2024-02-21 13:10:00,245.92,246.13,245.92,246.06,8390.0,241.0812,241.287,241.0812,241.2184,8390.0
2024-02-21 13:15:00,246.11,246.2,246.08,246.12,5378.0,241.2674,241.3557,241.238,241.2772,5378.0
2024-02-21 13:20:00,246.15,246.16,246.01,246.16,17112.0,241.3066,241.3165,241.1694,241.3165,17112.0
2024-02-21 13:25:00,246.09,246.12,245.94,246.02,29521.0,241.2478,241.2772,241.1008,241.1792,29521.0
2024-02-21 13:30:00,246.02,246.08,245.92,245.95,17975.0,241.1792,241.238,241.0812,241.1106,17975.0
2024-02-21 13:35:00,245.97,246.11,245.96,246.07,15014.0,241.1302,241.2674,241.1204,241.2282,15014.0
2024-02-21 13:40:00,246.06,246.12,246.0,246.06,12126.0,241.2184,241.2772,241.1596,241.2184,12126.0
2024-02-21 13:45:00,246.05,246.14,246.03,246.11,9564.0,241.2086,241.2968,241.189,241.2674,9564.0
2024-02-21 13:50:00,246.12,246.15,246.03,246.03,6972.0,241.2772,241.3066,241.189,241.189,6972.0
2024-02-21 13:55:00,246.03,246.15,246.0,246.04,9302.0,241.189,241.3066,241.1596,241.1988,9302.0
2024-02-21 14:00:00,246.04,246.42,245.78,246.25,44636.0,241.1988,241.5713,240.9439,241.4047,44636.0
2024-02-21 14:05:00,246.22,246.32,246.12,246.25,21580.0,241.3753,241.4733,241.2772,241.4047,21580.0
2024-02-21 14:10:00,246.23,246.27,246.04,246.05,5748.0,241.3851,241.4243,241.1988,241.2086,5748.0
2024-02-21 14:15:00,246.01,246.21,245.94,245.99,13134.0,241.1694,241.3655,241.1008,241.1498,13134.0
2024-02-21 14:20:00,245.97,246.04,245.66,245.69,14831.0,241.1302,241.1988,240.8263,240.8557,14831.0
2024-02-21 14:25:00,245.58,245.79,245.47,245.69,17636.0,240.7479,240.9537,240.64,240.8557,17636.0
2024-02-21 14:30:00,245.72,245.72,245.54,245.6,7483.0,240.8851,240.8851,240.7087,240.7675,7483.0
2024-02-21 14:35:00,245.61,245.65,245.38,245.44,20045.0,240.7773,240.8165,240.5518,240.6106,20045.0
2024-02-21 14:40:00,245.44,245.46,245.32,245.35,9183.0,240.6106,240.6302,240.493,240.5224,9183.0
2024-02-21 14:45:00,245.37,245.55,245.29,245.52,9558.0,240.542,240.7185,240.4636,240.689,9558.0
2024-02-21 14:50:00,245.55,245.6,245.5,245.56,11144.0,240.7185,240.7675,240.6694,240.7283,11144.0
2024-02-21 14:55:00,245.63,245.71,245.6,245.66,17609.0,240.7969,240.8753,240.7675,240.8263,17609.0
2024-02-21 15:00:00,245.62,245.66,245.46,245.5,11370.0,240.7871,240.8263,240.6302,240.6694,11370.0
2024-02-21 15:05:00,245.49,245.5,245.36,245.38,13463.0,240.6596,240.6694,240.5322,240.5518,13463.0
2024-02-21 15:10:00,245.39,245.42,245.31,245.41,14654.0,240.5616,240.591,240.4832,240.5812,14654.0
2024-02-21 15:15:00,245.37,245.5,245.21,245.34,39658.0,240.542,240.6694,240.3851,240.5126,39658.0
2024-02-21 15:20:00,245.35,245.36,245.13,245.32,44725.0,240.5224,240.5322,240.3067,240.493,44725.0
2024-02-21 15:25:00,245.32,245.57,245.32,245.52,13423.0,240.493,240.7381,240.493,240.689,13423.0
2024-02-21 15:30:00,245.58,245.92,245.55,245.9,36939.0,240.7479,241.0812,240.7185,241.0616,36939.0
2024-02-21 15:35:00,245.91,246.35,245.91,246.3,14307.0,241.0714,241.5027,241.0714,241.4537,14307.0
2024-02-21 15:40:00,246.31,246.52,246.28,246.42,56560.0,241.4635,241.6694,241.4341,241.5713,56560.0
2024-02-21 15:45:00,246.38,246.46,246.27,246.41,25123.0,241.5321,241.6105,241.4243,241.5615,25123.0
2024-02-21 15:50:00,246.43,246.74,246.43,246.72,31672.0,241.5811,241.885,241.5811,241.8654,31672.0
2024-02-21 15:55:00,246.73,246.99,246.73,246.94,56252.0,241.8752,242.1301,241.8752,242.0811,56252.0
2024-02-22 09:30:00,249.96,250.09,249.61,249.66,139255.0,245.0417,245.1691,244.6986,244.7476,139255.0
2024-02-22 09:35:00,249.7,249.89,249.64,249.88,53469.0,244.7868,244.9731,244.728,244.9633,53469.0
2024-02-22 09:40:00,249.87,250.01,249.86,249.99,39891.0,244.9535,245.0907,244.9436,245.0711,39891.0
2024-02-22 09:45:00,250.01,250.65,250.01,250.6,43186.0,245.0907,245.7181,245.0907,245.6691,43186.0
2024-02-22 09:50:00,250.59,250.81,250.3,250.32,42914.0,245.6593,245.875,245.375,245.3946,42914.0
2024-02-22 09:55:00,250.32,250.64,250.31,250.57,25249.0,245.3946,245.7083,245.3848,245.6397,25249.0
2024-02-22 10:00:00,250.6,250.71,250.4,250.5,40182.0,245.6691,245.7769,245.473,245.5711,40182.0
2024-02-22 10:05:00,250.5,250.6,250.4,250.4,29697.0,245.5711,245.6691,245.473,245.473,29697.0
2024-02-22 10:10:00,250.42,250.58,250.31,250.43,104811.0,245.4926,245.6495,245.3848,245.5024,104811.0
2024-02-22 10:15:00,250.42,250.67,250.38,250.4,18821.0,245.4926,245.7377,245.4534,245.473,18821.0
2024-02-22 10:20:00,250.42,250.53,250.36,250.5,160924.0,245.4926,245.6005,245.4338,245.5711,160924.0
2024-02-22 10:25:00,250.55,250.67,250.37,250.66,24682.0,245.6201,245.7377,245.4436,245.7279,24682.0
2024-02-22 10:30:00,250.67,250.79,250.58,250.79,52298.0,245.7377,245.8553,245.6495,245.8553,52298.0
2024-02-22 10:35:00,250.8,250.83,250.56,250.58,46277.0,245.8652,245.8946,245.6299,245.6495,46277.0
2024-02-22 10:40:00,250.6,250.67,250.44,250.45,28193.0,245.6691,245.7377,245.5122,245.522,28193.0
2024-02-22 10:45:00,250.45,250.45,250.25,250.26,12007.0,245.522,245.522,245.326,245.3358,12007.0
2024-02-22 10:50:00,250.29,250.42,250.28,250.38,20016.0,245.3652,245.4926,245.3554,245.4534,20016.0
2024-02-22 10:55:00,250.37,250.46,250.37,250.41,10776.0,245.4436,245.5318,245.4436,245.4828,10776.0
2024-02-22 11:00:00,250.4,250.43,250.32,250.4,18433.0,245.473,245.5024,245.3946,245.473,18433.0
2024-02-22 11:05:00,250.39,250.6,250.37,250.45,17255.0,245.4632,245.6691,245.4436,245.522,17255.0
2024-02-22 11:10:00,250.49,250.75,250.48,250.73,14908.0,245.5613,245.8161,245.5514,245.7965,14908.0
2024-02-22 11:15:00,250.73,250.88,250.7,250.8,20237.0,245.7965,245.9436,245.7671,245.8652,20237.0
2024-02-22 11:20:00,250.8,250.83,250.7,250.81,29528.0,245.8652,245.8946,245.7671,245.875,29528.0
2024-02-22 11:25:00,250.83,250.85,250.73,250.75,12630.0,245.8946,245.9142,245.7965,245.8161,12630.0
2024-02-22 11:30:00,250.76,250.95,250.75,250.95,17346.0,245.8259,246.0122,245.8161,246.0122,17346.0
2024-02-22 11:35:00,250.94,250.95,250.8,250.9,29292.0,246.0024,246.0122,245.8652,245.9632,29292.0
2024-02-22 11:40:00,250.87,250.96,250.85,250.91,18728.0,245.9338,246.022,245.9142,245.973,18728.0
2024-02-22 11:45:00,250.95,250.95,250.56,250.68,23385.0,246.0122,246.0122,245.6299,245.7475,23385.0
2024-02-22 11:50:00,250.69,250.75,250.62,250.67,18475.0,245.7573,245.8161,245.6887,245.7377,18475.0
2024-02-22 11:55:00,250.71,250.74,250.64,250.69,21659.0,245.7769,245.8063,245.7083,245.7573,21659.0
2024-02-22 12:00:00,250.67,250.8,250.53,250.8,21808.0,245.7377,245.8652,245.6005,245.8652,21808.0
2024-02-22 12:05:00,250.79,250.87,250.79,250.87,17308.0,245.8553,245.9338,245.8553,245.9338,17308.0
2024-02-22 12:10:00,250.87,250.88,250.79,250.79,6234.0,245.9338,245.9436,245.8553,245.8553,6234.0
2024-02-22 12:15:00,250.79,250.88,250.71,250.88,10609.0,245.8553,245.9436,245.7769,245.9436,10609.0
2024-02-22 12:20:00,250.88,251.01,250.87,251.0,26443.0,245.9436,246.071,245.9338,246.0612,26443.0
2024-02-22 12:25:00,251.01,251.07,250.95,251.03,23997.0,246.071,246.1298,246.0122,246.0906,23997.0
2024-02-22 12:30:00,251.06,251.12,251.04,251.09,7185.0,246.12,246.1789,246.1004,246.1494,7185.0
2024-02-22 12:35:00,251.1,251.11,251.01,251.03,16979.0,246.1593,246.1691,246.071,246.0906,16979.0
2024-02-22 12:40:00,251.01,251.03,250.88,251.01,18907.0,246.071,246.0906,245.9436,246.071,18907.0
2024-02-22 12:45:00,251.03,251.07,250.98,251.06,8764.0,246.0906,246.1298,246.0416,246.12,8764.0
2024-02-22 12:50:00,251.05,251.24,251.05,251.23,13585.0,246.1102,246.2965,246.1102,246.2867,13585.0
2024-02-22 12:55:00,251.22,251.34,251.2,251.32,14284.0,246.2769,246.3945,246.2573,246.3749,14284.0
2024-02-22 13:00:00,251.31,251.34,251.17,251.3,20370.0,246.3651,246.3945,246.2279,246.3553,20370.0
2024-02-22 13:05:00,251.31,251.33,251.24,251.3,16097.0,246.3651,246.3847,246.2965,246.3553,16097.0
2024-02-22 13:10:00,251.29,251.3,251.06,251.09,36917.0,246.3455,246.3553,246.12,246.1494,36917.0
2024-02-22 13:15:00,251.08,251.25,251.07,251.22,13779.0,246.1396,246.3063,246.1298,246.2769,13779.0
2024-02-22 13:20:00,251.21,251.28,251.19,251.27,11675.0,246.2671,246.3357,246.2475,246.3259,11675.0
2024-02-22 13:25:00,251.27,251.43,251.26,251.41,20222.0,246.3259,246.4828,246.3161,246.4632,20222.0
2024-02-22 13:30:00,251.43,251.52,251.38,251.48,18470.0,246.4828,246.571,246.4337,246.5318,18470.0
2024-02-22 13:35:00,251.47,251.55,251.46,251.54,9966.0,246.522,246.6004,246.5122,246.5906,9966.0
2024-02-22 13:40:00,251.55,251.62,251.53,251.6,18556.0,246.6004,246.669,246.5808,246.6494,18556.0
2024-02-22 13:45:00,251.6,251.65,251.58,251.62,14648.0,246.6494,246.6984,246.6298,246.669,14648.0
2024-02-22 13:50:00,251.59,251.61,251.48,251.61,16322.0,246.6396,246.6592,246.5318,246.6592,16322.0
2024-02-22 13:55:00,251.61,251.66,251.59,251.66,18238.0,246.6592,246.7082,246.6396,246.7082,18238.0
2024-02-22 14:00:00,251.66,251.86,251.63,251.78,24583.0,246.7082,246.9043,246.6788,246.8259,24583.0
2024-02-22 14:05:00,251.81,251.84,251.74,251.77,13629.0,246.8553,246.8847,246.7867,246.8161,13629.0
2024-02-22 14:10:00,251.79,251.97,251.75,251.94,29774.0,246.8357,247.0121,246.7965,246.9827,29774.0
2024-02-22 14:15:00,251.95,252.0,251.91,251.94,16500.0,246.9925,247.0415,246.9533,246.9827,16500.0
2024-02-22 14:20:00,251.93,252.14,251.93,252.14,19564.0,246.9729,247.1788,246.9729,247.1788,19564.0
2024-02-22 14:25:00,252.14,252.21,252.1,252.19,7702.0,247.1788,247.2474,247.1396,247.2278,7702.0
2024-02-22 14:30:00,252.21,252.21,251.79,251.84,29544.0,247.2474,247.2474,246.8357,246.8847,29544.0
2024-02-22 14:35:00,251.81,251.94,251.8,251.83,23473.0,246.8553,246.9827,246.8455,246.8749,23473.0
2024-02-22 14:40:00,251.84,251.86,251.69,251.83,15270.0,246.8847,246.9043,246.7376,246.8749,15270.0
2024-02-22 14:45:00,251.83,251.87,251.68,251.69,19419.0,246.8749,246.9141,246.7278,246.7376,19419.0
2024-02-22 14:50:00,251.69,251.74,251.59,251.7,20069.0,246.7376,246.7867,246.6396,246.7474,20069.0
2024-02-22 14:55:00,251.71,251.78,251.4,251.54,45128.0,246.7572,246.8259,246.4533,246.5906,45128.0
2024-02-22 15:00:00,251.54,251.73,251.49,251.73,16944.0,246.5906,246.7769,246.5416,246.7769,16944.0
2024-02-22 15:05:00,251.72,251.82,251.58,251.6,18198.0,246.7671,246.8651,246.6298,246.6494,18198.0
2024-02-22 15:10:00,251.61,251.76,251.61,251.7,57664.0,246.6592,246.8063,246.6592,246.7474,57664.0
2024-02-22 15:15:00,251.72,251.84,251.7,251.83,94249.0,246.7671,246.8847,246.7474,246.8749,94249.0
2024-02-22 15:20:00,251.82,251.92,251.78,251.88,32505.0,246.8651,246.9631,246.8259,246.9239,32505.0
2024-02-22 15:25:00,251.89,251.95,251.81,251.82,21383.0,246.9337,246.9925,246.8553,246.8651,21383.0
2024-02-22 15:30:00,251.8,251.82,251.64,251.74,19592.0,246.8455,246.8651,246.6886,246.7867,19592.0
2024-02-22 15:35:00,251.72,252.0,251.7,251.99,16593.0,246.7671,247.0415,246.7474,247.0317,16593.0
2024-02-22 15:40:00,252.0,252.1,251.85,251.85,21369.0,247.0415,247.1396,246.8945,246.8945,21369.0
2024-02-22 15:45:00,251.82,251.88,251.79,251.82,18017.0,246.8651,246.9239,246.8357,246.8651,18017.0
2024-02-22 15:50:00,251.81,251.94,251.72,251.85,18608.0,246.8553,246.9827,246.7671,246.8945,18608.0
2024-02-22 15:55:00,251.9,252.12,251.73,251.8,153998.0,246.9435,247.1592,246.7769,246.8455,153998.0
2024-02-23 09:30:00,252.46,252.87,252.46,252.81,96379.0,247.4925,247.8944,247.4925,247.8356,96379.0
2024-02-23 09:35:00,252.82,252.86,252.73,252.73,66103.0,247.8454,247.8846,247.7572,247.7572,66103.0
2024-02-23 09:40:00,252.76,252.89,252.66,252.89,24723.0,247.7866,247.914,247.6886,247.914,24723.0
2024-02-23 09:45:00,252.91,252.92,252.76,252.78,20161.0,247.9336,247.9434,247.7866,247.8062,20161.0
2024-02-23 09:50:00,252.78,252.88,252.61,252.88,25724.0,247.8062,247.9042,247.6395,247.9042,25724.0
2024-02-23 09:55:00,252.84,252.89,252.42,252.66,18345.0,247.865,247.914,247.4533,247.6886,18345.0
2024-02-23 10:00:00,252.72,252.72,252.44,252.66,40295.0,247.7474,247.7474,247.4729,247.6886,40295.0
2024-02-23 10:05:00,252.63,252.67,252.57,252.62,28220.0,247.6591,247.6984,247.6003,247.6493,28220.0
2024-02-23 10:10:00,252.59,252.75,252.54,252.73,31578.0,247.6199,247.7768,247.5709,247.7572,31578.0
2024-02-23 10:15:00,252.73,252.79,252.6,252.68,31280.0,247.7572,247.816,247.6297,247.7082,31280.0
2024-02-23 10:20:00,252.66,252.76,252.49,252.65,109870.0,247.6886,247.7866,247.5219,247.6788,109870.0
2024-02-23 10:25:00,252.64,252.75,252.48,252.49,23750.0,247.6689,247.7768,247.5121,247.5219,23750.0
2024-02-23 10:30:00,252.49,252.65,252.4,252.53,24603.0,247.5219,247.6788,247.4337,247.5611,24603.0
2024-02-23 10:35:00,252.5,252.67,252.47,252.67,68759.0,247.5317,247.6984,247.5023,247.6984,68759.0
2024-02-23 10:40:00,252.67,252.75,252.34,252.34,17020.0,247.6984,247.7768,247.3749,247.3749,17020.0
2024-02-23 10:45:00,252.35,252.43,252.32,252.33,25814.0,247.3847,247.4631,247.3552,247.365,25814.0
2024-02-23 10:50:00,252.35,252.49,252.33,252.37,20750.0,247.3847,247.5219,247.365,247.4043,20750.0
2024-02-23 10:55:00,252.41,252.43,252.19,252.31,20266.0,247.4435,247.4631,247.2278,247.3454,20266.0
2024-02-23 11:00:00,252.34,252.35,251.73,251.79,39317.0,247.3749,247.3847,246.7769,246.8357,39317.0
2024-02-23 11:05:00,251.78,251.88,251.71,251.82,22871.0,246.8259,246.9239,246.7572,246.8651,22871.0
2024-02-23 11:10:00,251.8,251.82,251.53,251.65,35980.0,246.8455,246.8651,246.5808,246.6984,35980.0
2024-02-23 11:15:00,251.64,251.81,251.57,251.72,24455.0,246.6886,246.8553,246.62,246.7671,24455.0
2024-02-23 11:20:00,251.71,251.87,251.71,251.83,17385.0,246.7572,246.9141,246.7572,246.8749,17385.0
2024-02-23 11:25:00,251.81,252.07,251.81,252.05,35416.0,246.8553,247.1102,246.8553,247.0906,35416.0
2024-02-23 11:30:00,252.07,252.07,251.87,252.07,14870.0,247.1102,247.1102,246.9141,247.1102,14870.0
2024-02-23 11:35:00,252.04,252.15,252.02,252.15,20348.0,247.0808,247.1886,247.0611,247.1886,20348.0
2024-02-23 11:40:00,252.17,252.18,252.0,252.04,17450.0,247.2082,247.218,247.0415,247.0808,17450.0
2024-02-23 11:45:00,252.04,252.07,251.93,252.02,24489.0,247.0808,247.1102,246.9729,247.0611,24489.0
2024-02-23 11:50:00,252.04,252.16,252.0,252.13,8278.0,247.0808,247.1984,247.0415,247.169,8278.0
2024-02-23 11:55:00,252.13,252.24,252.13,252.23,17070.0,247.169,247.2768,247.169,247.267,17070.0
2024-02-23 12:00:00,252.23,252.37,252.21,252.32,18398.0,247.267,247.4043,247.2474,247.3552,18398.0
2024-02-23 12:05:00,252.34,252.46,252.33,252.44,14965.0,247.3749,247.4925,247.365,247.4729,14965.0
2024-02-23 12:10:00,252.44,252.5,252.39,252.44,25801.0,247.4729,247.5317,247.4239,247.4729,25801.0
2024-02-23 12:15:00,252.43,252.43,252.25,252.34,13667.0,247.4631,247.4631,247.2866,247.3749,13667.0
2024-02-23 12:20:00,252.38,252.49,252.36,252.38,9723.0,247.4141,247.5219,247.3945,247.4141,9723.0
2024-02-23 12:25:00,252.37,252.37,252.08,252.18,23350.0,247.4043,247.4043,247.12,247.218,23350.0
2024-02-23 12:30:00,252.18,252.22,251.96,252.22,12250.0,247.218,247.2572,247.0023,247.2572,12250.0
2024-02-23 12:35:00,252.23,252.36,252.14,252.36,6197.0,247.267,247.3945,247.1788,247.3945,6197.0
2024-02-23 12:40:00,252.34,252.34,252.09,252.29,20746.0,247.3749,247.3749,247.1298,247.3258,20746.0
2024-02-23 12:45:00,252.31,252.39,252.29,252.38,11143.0,247.3454,247.4239,247.3258,247.4141,11143.0
2024-02-23 12:50:00,252.4,252.43,252.28,252.38,56486.0,247.4337,247.4631,247.316,247.4141,56486.0
2024-02-23 12:55:00,252.4,252.45,252.3,252.43,52098.0,247.4337,247.4827,247.3356,247.4631,52098.0
2024-02-23 13:00:00,252.39,252.41,252.29,252.33,20539.0,247.4239,247.4435,247.3258,247.365,20539.0
2024-02-23 13:05:00,252.37,252.41,252.31,252.34,46339.0,247.4043,247.4435,247.3454,247.3749,46339.0
2024-02-23 13:10:00,252.32,252.5,252.32,252.48,11842.0,247.3552,247.5317,247.3552,247.5121,11842.0
2024-02-23 13:15:00,252.47,252.54,252.44,252.54,22854.0,247.5023,247.5709,247.4729,247.5709,22854.0
2024-02-23 13:20:00,252.57,252.59,252.52,252.59,21104.0,247.6003,247.6199,247.5513,247.6199,21104.0
2024-02-23 13:25:00,252.58,252.59,252.51,252.54,16846.0,247.6101,247.6199,247.5415,247.5709,16846.0
2024-02-23 13:30:00,252.55,252.63,252.42,252.61,25499.0,247.5807,247.6591,247.4533,247.6395,25499.0
2024-02-23 13:35:00,252.61,252.61,252.49,252.53,10281.0,247.6395,247.6395,247.5219,247.5611,10281.0
2024-02-23 13:40:00,252.53,252.58,252.38,252.43,42311.0,247.5611,247.6101,247.4141,247.4631,42311.0
2024-02-23 13:45:00,252.44,252.5,252.36,252.45,76354.0,247.4729,247.5317,247.3945,247.4827,76354.0
2024-02-23 13:50:00,252.47,252.47,252.28,252.35,14140.0,247.5023,247.5023,247.316,247.3847,14140.0
2024-02-23 13:55:00,252.33,252.4,252.32,252.36,8826.0,247.365,247.4337,247.3552,247.3945,8826.0
2024-02-23 14:00:00,252.37,252.38,252.12,252.17,38630.0,247.4043,247.4141,247.1592,247.2082,38630.0
2024-02-23 14:05:00,252.17,252.35,252.17,252.21,20596.0,247.2082,247.3847,247.2082,247.2474,20596.0
2024-02-23 14:10:00,252.2,252.21,252.05,252.14,11107.0,247.2376,247.2474,247.0906,247.1788,11107.0
2024-02-23 14:15:00,252.1,252.19,252.04,252.09,10336.0,247.1396,247.2278,247.0808,247.1298,10336.0
2024-02-23 14:20:00,252.09,252.13,251.9,251.9,16753.0,247.1298,247.169,246.9435,246.9435,16753.0
2024-02-23 14:25:00,251.93,252.0,251.88,251.95,8898.0,246.9729,247.0415,246.9239,246.9925,8898.0
2024-02-23 14:30:00,251.96,252.15,251.92,252.14,25548.0,247.0023,247.1886,246.9631,247.1788,25548.0
2024-02-23 14:35:00,252.1,252.16,252.0,252.16,13367.0,247.1396,247.1984,247.0415,247.1984,13367.0
2024-02-23 14:40:00,252.16,252.16,252.02,252.02,8882.0,247.1984,247.1984,247.0611,247.0611,8882.0
2024-02-23 14:45:00,252.09,252.12,252.04,252.08,8203.0,247.1298,247.1592,247.0808,247.12,8203.0
2024-02-23 14:50:00,252.07,252.2,251.99,252.14,21939.0,247.1102,247.2376,247.0317,247.1788,21939.0
2024-02-23 14:55:00,252.16,252.22,252.13,252.2,19238.0,247.1984,247.2572,247.169,247.2376,19238.0
2024-02-23 15:00:00,252.22,252.3,252.16,252.26,23118.0,247.2572,247.3356,247.1984,247.2964,23118.0
2024-02-23 15:05:00,252.25,252.29,251.97,252.0,29429.0,247.2866,247.3258,247.0121,247.0415,29429.0
2024-02-23 15:10:00,251.98,252.08,251.95,251.98,41669.0,247.0219,247.12,246.9925,247.0219,41669.0
2024-02-23 15:15:00,251.96,252.16,251.96,252.13,19146.0,247.0023,247.1984,247.0023,247.169,19146.0
2024-02-23 15:20:00,252.13,252.14,252.05,252.1,93222.0,247.169,247.1788,247.0906,247.1396,93222.0
2024-02-23 15:25:00,252.1,252.18,251.95,251.98,81015.0,247.1396,247.218,246.9925,247.0219,81015.0
2024-02-23 15:30:00,252.02,252.08,251.88,252.04,30162.0,247.0611,247.12,246.9239,247.0808,30162.0
2024-02-23 15:35:00,252.04,252.22,251.99,252.11,28359.0,247.0808,247.2572,247.0317,247.1494,28359.0
2024-02-23 15:40:00,252.15,252.18,252.07,252.09,21563.0,247.1886,247.218,247.1102,247.1298,21563.0
2024-02-23 15:45:00,252.12,252.32,252.08,252.32,27459.0,247.1592,247.3552,247.12,247.3552,27459.0
2024-02-23 15:50:00,252.37,252.39,252.21,252.24,36638.0,247.4043,247.4239,247.2474,247.2768,36638.0
2024-02-23 15:55:00,252.24,252.28,251.95,251.95,49377.0,247.2768,247.316,246.9925,246.9925,49377.0
2024-02-26 09:30:00,252.02,252.35,252.02,252.33,165926.0,247.0611,247.3847,247.0611,247.365,165926.0
2024-02-26 09:35:00,252.32,252.4,252.24,252.34,43558.0,247.3552,247.4337,247.2768,247.3749,43558.0
2024-02-26 09:40:00,252.33,252.42,252.2,252.21,30850.0,247.365,247.4533,247.2376,247.2474,30850.0
2024-02-26 09:45:00,252.23,252.29,252.03,252.16,13170.0,247.267,247.3258,247.071,247.1984,13170.0
2024-02-26 09:50:00,252.22,252.36,252.18,252.32,17717.0,247.2572,247.3945,247.218,247.3552,17717.0
2024-02-26 09:55:00,252.32,252.34,252.22,252.33,12061.0,247.3552,247.3749,247.2572,247.365,12061.0
2024-02-26 10:00:00,252.35,252.35,252.15,252.32,34312.0,247.3847,247.3847,247.1886,247.3552,34312.0
2024-02-26 10:05:00,252.31,252.44,252.24,252.33,25960.0,247.3454,247.4729,247.2768,247.365,25960.0
2024-02-26 10:10:00,252.36,252.38,252.16,252.16,21854.0,247.3945,247.4141,247.1984,247.1984,21854.0
2024-02-26 10:15:00,252.16,252.22,252.08,252.17,26568.0,247.1984,247.2572,247.12,247.2082,26568.0
2024-02-26 10:20:00,252.18,252.3,252.1,252.2,25726.0,247.218,247.3356,247.1396,247.2376,25726.0
2024-02-26 10:25:00,252.19,252.31,252.16,252.17,17391.0,247.2278,247.3454,247.1984,247.2082,17391.0
2024-02-26 10:30:00,252.2,252.27,252.04,252.27,160055.0,247.2376,247.3062,247.0808,247.3062,160055.0
2024-02-26 10:35:00,252.28,252.34,252.16,252.17,30242.0,247.316,247.3749,247.1984,247.2082,30242.0
2024-02-26 10:40:00,252.16,252.21,252.1,252.1,14219.0,247.1984,247.2474,247.1396,247.1396,14219.0
2024-02-26 10:45:00,252.12,252.19,252.02,252.06,20047.0,247.1592,247.2278,247.0611,247.1004,20047.0
2024-02-26 10:50:00,252.04,252.13,251.98,252.07,60878.0,247.0808,247.169,247.0219,247.1102,60878.0
2024-02-26 10:55:00,252.07,252.08,251.94,251.97,24529.0,247.1102,247.12,246.9827,247.0121,24529.0
2024-02-26 11:00:00,251.98,252.04,251.94,251.97,17116.0,247.0219,247.0808,246.9827,247.0121,17116.0
2024-02-26 11:05:00,251.94,251.97,251.75,251.85,21438.0,246.9827,247.0121,246.7965,246.8945,21438.0
2024-02-26 11:10:00,251.83,251.96,251.81,251.91,24202.0,246.8749,247.0023,246.8553,246.9533,24202.0
2024-02-26 11:15:00,251.91,252.09,251.87,251.99,17438.0,246.9533,247.1298,246.9141,247.0317,17438.0
2024-02-26 11:20:00,251.97,252.02,251.81,251.83,11775.0,247.0121,247.0611,246.8553,246.8749,11775.0
2024-02-26 11:25:00,251.8,251.93,251.73,251.92,14125.0,246.8455,246.9729,246.7769,246.9631,14125.0
2024-02-26 11:30:00,251.9,251.98,251.89,251.9,16258.0,246.9435,247.0219,246.9337,246.9435,16258.0
2024-02-26 11:35:00,251.87,251.98,251.82,251.98,11820.0,246.9141,247.0219,246.8651,247.0219,11820.0
2024-02-26 11:40:00,252.0,252.03,251.93,251.98,9341.0,247.0415,247.071,246.9729,247.0219,9341.0
2024-02-26 11:45:00,251.99,252.07,251.94,252.05,7289.0,247.0317,247.1102,246.9827,247.0906,7289.0
2024-02-26 11:50:00,252.08,252.16,252.07,252.15,50324.0,247.12,247.1984,247.1102,247.1886,50324.0
2024-02-26 11:55:00,252.15,252.15,252.09,252.1,12067.0,247.1886,247.1886,247.1298,247.1396,12067.0
2024-02-26 12:00:00,252.05,252.06,251.88,251.96,16317.0,247.0906,247.1004,246.9239,247.0023,16317.0
2024-02-26 12:05:00,251.95,252.03,251.92,251.95,13471.0,246.9925,247.071,246.9631,246.9925,13471.0
2024-02-26 12:10:00,251.92,252.05,251.9,252.04,6308.0,246.9631,247.0906,246.9435,247.0808,6308.0
2024-02-26 12:15:00,252.05,252.05,251.97,251.97,13331.0,247.0906,247.0906,247.0121,247.0121,13331.0
2024-02-26 12:20:00,251.97,252.16,251.96,252.16,11068.0,247.0121,247.1984,247.0023,247.1984,11068.0
2024-02-26 12:25:00,252.16,252.19,252.1,252.14,34813.0,247.1984,247.2278,247.1396,247.1788,34813.0
2024-02-26 12:30:00,252.14,252.19,252.02,252.05,16997.0,247.1788,247.2278,247.0611,247.0906,16997.0
2024-02-26 12:35:00,252.04,252.06,251.96,251.99,11702.0,247.0808,247.1004,247.0023,247.0317,11702.0
2024-02-26 12:40:00,252.01,252.04,251.91,251.93,49314.0,247.0513,247.0808,246.9533,246.9729,49314.0
2024-02-26 12:45:00,251.93,251.97,251.9,251.94,21972.0,246.9729,247.0121,246.9435,246.9827,21972.0
2024-02-26 12:50:00,251.94,251.96,251.83,251.87,33544.0,246.9827,247.0023,246.8749,246.9141,33544.0
2024-02-26 12:55:00,251.84,251.93,251.83,251.91,15203.0,246.8847,246.9729,246.8749,246.9533,15203.0
2024-02-26 13:00:00,251.91,251.93,251.71,251.88,57825.0,246.9533,246.9729,246.7572,246.9239,57825.0
2024-02-26 13:05:00,251.89,251.95,251.82,251.9,10903.0,246.9337,246.9925,246.8651,246.9435,10903.0
2024-02-26 13:10:00,251.91,252.01,251.91,251.97,18647.0,246.9533,247.0513,246.9533,247.0121,18647.0
2024-02-26 13:15:00,251.97,252.0,251.78,251.78,6803.0,247.0121,247.0415,246.8259,246.8259,6803.0
2024-02-26 13:20:00,251.72,251.78,251.68,251.73,15877.0,246.7671,246.8259,246.7278,246.7769,15877.0
2024-02-26 13:25:00,251.72,251.72,251.41,251.48,26232.0,246.7671,246.7671,246.4632,246.5318,26232.0
2024-02-26 13:30:00,251.47,251.55,251.32,251.32,44329.0,246.522,246.6004,246.3749,246.3749,44329.0
2024-02-26 13:35:00,251.36,251.43,251.2,251.41,26625.0,246.4141,246.4828,246.2573,246.4632,26625.0
2024-02-26 13:40:00,251.42,251.56,251.42,251.53,12631.0,246.473,246.6102,246.473,246.5808,12631.0
2024-02-26 13:45:00,251.54,251.59,251.47,251.5,47075.0,246.5906,246.6396,246.522,246.5514,47075.0
2024-02-26 13:50:00,251.51,251.57,251.42,251.55,13761.0,246.5612,246.62,246.473,246.6004,13761.0
2024-02-26 13:55:00,251.56,251.65,251.56,251.65,4950.0,246.6102,246.6984,246.6102,246.6984,4950.0
2024-02-26 14:00:00,251.67,251.77,251.66,251.74,16443.0,246.718,246.8161,246.7082,246.7867,16443.0
2024-02-26 14:05:00,251.75,251.85,251.7,251.72,11720.0,246.7965,246.8945,246.7474,246.7671,11720.0
2024-02-26 14:10:00,251.71,251.74,251.51,251.51,17871.0,246.7572,246.7867,246.5612,246.5612,17871.0
2024-02-26 14:15:00,251.54,251.6,251.49,251.59,12924.0,246.5906,246.6494,246.5416,246.6396,12924.0
2024-02-26 14:20:00,251.59,251.78,251.53,251.77,22347.0,246.6396,246.8259,246.5808,246.8161,22347.0
2024-02-26 14:25:00,251.8,251.84,251.71,251.84,10250.0,246.8455,246.8847,246.7572,246.8847,10250.0
2024-02-26 14:30:00,251.85,251.93,251.76,251.78,14053.0,246.8945,246.9729,246.8063,246.8259,14053.0
2024-02-26 14:35:00,251.78,251.82,251.64,251.75,7713.0,246.8259,246.8651,246.6886,246.7965,7713.0
2024-02-26 14:40:00,251.75,251.78,251.6,251.68,9955.0,246.7965,246.8259,246.6494,246.7278,9955.0
2024-02-26 14:45:00,251.68,251.73,251.64,251.68,11473.0,246.7278,246.7769,246.6886,246.7278,11473.0
2024-02-26 14:50:00,251.7,251.85,251.64,251.69,5450.0,246.7474,246.8945,246.6886,246.7376,5450.0
2024-02-26 14:55:00,251.71,251.77,251.64,251.64,21639.0,246.7572,246.8161,246.6886,246.6886,21639.0
2024-02-26 15:00:00,251.67,251.69,251.63,251.67,13262.0,246.718,246.7376,246.6788,246.718,13262.0
2024-02-26 15:05:00,251.73,251.76,251.62,251.73,15282.0,246.7769,246.8063,246.669,246.7769,15282.0
2024-02-26 15:10:00,251.76,251.94,251.73,251.86,17052.0,246.8063,246.9827,246.7769,246.9043,17052.0
2024-02-26 15:15:00,251.82,251.9,251.66,251.67,24956.0,246.8651,246.9435,246.7082,246.718,24956.0
2024-02-26 15:20:00,251.69,251.74,251.63,251.67,18139.0,246.7376,246.7867,246.6788,246.718,18139.0
2024-02-26 15:25:00,251.66,251.76,251.66,251.73,14737.0,246.7082,246.8063,246.7082,246.7769,14737.0
2024-02-26 15:30:00,251.73,251.76,251.45,251.51,18828.0,246.7769,246.8063,246.5024,246.5612,18828.0
2024-02-26 15:35:00,251.49,251.62,251.44,251.54,13439.0,246.5416,246.669,246.4926,246.5906,13439.0
2024-02-26 15:40:00,251.53,251.54,251.47,251.53,32527.0,246.5808,246.5906,246.522,246.5808,32527.0
2024-02-26 15:45:00,251.5,251.68,251.49,251.67,13699.0,246.5514,246.7278,246.5416,246.718,13699.0
2024-02-26 15:50:00,251.7,251.73,251.44,251.52,25149.0,246.7474,246.7769,246.4926,246.571,25149.0
2024-02-26 15:55:00,251.54,251.59,251.24,251.29,48621.0,246.5906,246.6396,246.2965,246.3455,48621.0
2024-02-27 09:30:00,251.79,251.79,251.57,251.57,145868.0,246.8357,246.8357,246.62,246.62,145868.0
2024-02-27 09:35:00,251.56,251.61,251.41,251.49,25483.0,246.6102,246.6592,246.4632,246.5416,25483.0
2024-02-27 09:40:00,251.45,251.45,251.27,251.38,26232.0,246.5024,246.5024,246.3259,246.4337,26232.0
2024-02-27 09:45:00,251.35,251.47,251.32,251.43,16834.0,246.4043,246.522,246.3749,246.4828,16834.0
2024-02-27 09:50:00,251.42,251.5,251.3,251.4,23103.0,246.473,246.5514,246.3553,246.4533,23103.0
2024-02-27 09:55:00,251.45,251.6,251.43,251.52,8391.0,246.5024,246.6494,246.4828,246.571,8391.0
2024-02-27 10:00:00,251.53,251.87,251.53,251.63,25635.0,246.5808,246.9141,246.5808,246.6788,25635.0
2024-02-27 10:05:00,251.56,251.58,251.39,251.5,25443.0,246.6102,246.6298,246.4435,246.5514,25443.0
2024-02-27 10:10:00,251.48,251.53,251.41,251.48,20060.0,246.5318,246.5808,246.4632,246.5318,20060.0
2024-02-27 10:15:00,251.47,251.69,251.44,251.69,20295.0,246.522,246.7376,246.4926,246.7376,20295.0
2024-02-27 10:20:00,251.69,251.75,251.54,251.61,130124.0,246.7376,246.7965,246.5906,246.6592,130124.0
2024-02-27 10:25:00,251.56,251.69,251.49,251.68,20505.0,246.6102,246.7376,246.5416,246.7278,20505.0
2024-02-27 10:30:00,251.7,251.71,251.65,251.68,5426.0,246.7474,246.7572,246.6984,246.7278,5426.0
2024-02-27 10:35:00,251.68,251.72,251.5,251.52,13877.0,246.7278,246.7671,246.5514,246.571,13877.0
2024-02-27 10:40:00,251.49,251.54,251.41,251.42,17330.0,246.5416,246.5906,246.4632,246.473,17330.0
2024-02-27 10:45:00,251.42,251.66,251.34,251.58,35894.0,246.473,246.7082,246.3945,246.6298,35894.0
2024-02-27 10:50:00,251.63,251.71,251.49,251.52,7165.0,246.6788,246.7572,246.5416,246.571,7165.0
2024-02-27 10:55:00,251.52,251.64,251.52,251.6,10492.0,246.571,246.6886,246.571,246.6494,10492.0
2024-02-27 11:00:00,251.63,251.66,251.59,251.62,19867.0,246.6788,246.7082,246.6396,246.669,19867.0
2024-02-27 11:05:00,251.61,251.64,251.52,251.55,8485.0,246.6592,246.6886,246.571,246.6004,8485.0
2024-02-27 11:10:00,251.5,251.59,251.47,251.53,14539.0,246.5514,246.6396,246.522,246.5808,14539.0
2024-02-27 11:15:00,251.54,251.56,251.39,251.5,34857.0,246.5906,246.6102,246.4435,246.5514,34857.0
2024-02-27 11:20:00,251.48,251.54,251.44,251.53,30369.0,246.5318,246.5906,246.4926,246.5808,30369.0
2024-02-27 11:25:00,251.54,251.59,251.44,251.44,10492.0,246.5906,246.6396,246.4926,246.4926,10492.0
2024-02-27 11:30:00,251.44,251.56,251.4,251.53,7951.0,246.4926,246.6102,246.4533,246.5808,7951.0
2024-02-27 11:35:00,251.52,251.52,251.35,251.45,15683.0,246.571,246.571,246.4043,246.5024,15683.0
2024-02-27 11:40:00,251.47,251.49,251.36,251.38,7478.0,246.522,246.5416,246.4141,246.4337,7478.0
2024-02-27 11:45:00,251.38,251.47,251.37,251.42,19867.0,246.4337,246.522,246.4239,246.473,19867.0
2024-02-27 11:50:00,251.45,251.56,251.45,251.52,28298.0,246.5024,246.6102,246.5024,246.571,28298.0
2024-02-27 11:55:00,251.55,251.61,251.52,251.57,5938.0,246.6004,246.6592,246.571,246.62,5938.0
2024-02-27 12:00:00,251.59,251.61,251.56,251.59,5206.0,246.6396,246.6592,246.6102,246.6396,5206.0
2024-02-27 12:05:00,251.57,251.61,251.52,251.53,19771.0,246.62,246.6592,246.571,246.5808,19771.0
2024-02-27 12:10:00,251.54,251.56,251.49,251.49,12176.0,246.5906,246.6102,246.5416,246.5416,12176.0
2024-02-27 12:15:00,251.49,251.52,251.35,251.41,15518.0,246.5416,246.571,246.4043,246.4632,15518.0
2024-02-27 12:20:00,251.41,251.48,251.27,251.29,16692.0,246.4632,246.5318,246.3259,246.3455,16692.0
2024-02-27 12:25:00,251.28,251.44,251.28,251.36,7356.0,246.3357,246.4926,246.3357,246.4141,7356.0
2024-02-27 12:30:00,251.37,251.45,251.37,251.39,3991.0,246.4239,246.5024,246.4239,246.4435,3991.0
2024-02-27 12:35:00,251.39,251.43,251.21,251.23,9781.0,246.4435,246.4828,246.2671,246.2867,9781.0
2024-02-27 12:40:00,251.2,251.27,251.17,251.26,8911.0,246.2573,246.3259,246.2279,246.3161,8911.0
2024-02-27 12:45:00,251.26,251.32,251.21,251.23,9107.0,246.3161,246.3749,246.2671,246.2867,9107.0
2024-02-27 12:50:00,251.23,251.24,251.17,251.2,11408.0,246.2867,246.2965,246.2279,246.2573,11408.0
2024-02-27 12:55:00,251.17,251.17,251.05,251.07,11046.0,246.2279,246.2279,246.1102,246.1298,11046.0
2024-02-27 13:00:00,251.06,251.28,250.94,251.26,47300.0,246.12,246.3357,246.0024,246.3161,47300.0
2024-02-27 13:05:00,251.24,251.33,251.19,251.28,10597.0,246.2965,246.3847,246.2475,246.3357,10597.0
2024-02-27 13:10:00,251.3,251.37,251.3,251.32,4944.0,246.3553,246.4239,246.3553,246.3749,4944.0
2024-02-27 13:15:00,251.32,251.36,251.26,251.26,9171.0,246.3749,246.4141,246.3161,246.3161,9171.0
2024-02-27 13:20:00,251.25,251.42,251.2,251.36,7330.0,246.3063,246.473,246.2573,246.4141,7330.0
2024-02-27 13:25:00,251.37,251.37,251.17,251.17,4683.0,246.4239,246.4239,246.2279,246.2279,4683.0
2024-02-27 13:30:00,251.18,251.26,251.12,251.26,11684.0,246.2377,246.3161,246.1789,246.3161,11684.0
2024-02-27 13:35:00,251.26,251.29,251.2,251.29,17102.0,246.3161,246.3455,246.2573,246.3455,17102.0
2024-02-27 13:40:00,251.32,251.34,251.26,251.3,6685.0,246.3749,246.3945,246.3161,246.3553,6685.0
2024-02-27 13:45:00,251.31,251.34,251.23,251.34,42952.0,246.3651,246.3945,246.2867,246.3945,42952.0
2024-02-27 13:50:00,251.33,251.37,251.29,251.32,82541.0,246.3847,246.4239,246.3455,246.3749,82541.0
2024-02-27 13:55:00,251.33,251.5,251.33,251.44,20183.0,246.3847,246.5514,246.3847,246.4926,20183.0
2024-02-27 14:00:00,251.46,251.52,251.42,251.44,9410.0,246.5122,246.571,246.473,246.4926,9410.0
2024-02-27 14:05:00,251.43,251.5,251.43,251.45,9266.0,246.4828,246.5514,246.4828,246.5024,9266.0
2024-02-27 14:10:00,251.47,251.53,251.46,251.51,13855.0,246.522,246.5808,246.5122,246.5612,13855.0
2024-02-27 14:15:00,251.54,251.75,251.54,251.71,11305.0,246.5906,246.7965,246.5906,246.7572,11305.0
2024-02-27 14:20:00,251.71,251.72,251.58,251.69,11542.0,246.7572,246.7671,246.6298,246.7376,11542.0
2024-02-27 14:25:00,251.63,251.7,251.58,251.67,9133.0,246.6788,246.7474,246.6298,246.718,9133.0
2024-02-27 14:30:00,251.67,251.79,251.67,251.78,21550.0,246.718,246.8357,246.718,246.8259,21550.0
2024-02-27 14:35:00,251.79,251.79,251.71,251.71,8700.0,246.8357,246.8357,246.7572,246.7572,8700.0
2024-02-27 14:40:00,251.74,251.76,251.67,251.67,23630.0,246.7867,246.8063,246.718,246.718,23630.0
2024-02-27 14:45:00,251.65,251.69,251.54,251.62,20882.0,246.6984,246.7376,246.5906,246.669,20882.0
2024-02-27 14:50:00,251.63,251.71,251.55,251.66,14579.0,246.6788,246.7572,246.6004,246.7082,14579.0
2024-02-27 14:55:00,251.7,251.86,251.69,251.84,13901.0,246.7474,246.9043,246.7376,246.8847,13901.0
2024-02-27 15:00:00,251.84,251.86,251.74,251.83,13649.0,246.8847,246.9043,246.7867,246.8749,13649.0
2024-02-27 15:05:00,251.82,251.83,251.78,251.83,13558.0,246.8651,246.8749,246.8259,246.8749,13558.0
2024-02-27 15:10:00,251.83,251.89,251.81,251.82,15486.0,246.8749,246.9337,246.8553,246.8651,15486.0
2024-02-27 15:15:00,251.83,251.83,251.66,251.7,21698.0,246.8749,246.8749,246.7082,246.7474,21698.0
2024-02-27 15:20:00,251.68,251.88,251.65,251.88,11129.0,246.7278,246.9239,246.6984,246.9239,11129.0
2024-02-27 15:25:00,251.89,251.96,251.8,251.92,10519.0,246.9337,247.0023,246.8455,246.9631,10519.0
2024-02-27 15:30:00,251.89,251.9,251.76,251.77,15047.0,246.9337,246.9435,246.8063,246.8161,15047.0
2024-02-27 15:35:00,251.75,251.87,251.75,251.87,16540.0,246.7965,246.9141,246.7965,246.9141,16540.0
2024-02-27 15:40:00,251.84,251.94,251.79,251.93,17861.0,246.8847,246.9827,246.8357,246.9729,17861.0
2024-02-27 15:45:00,251.88,251.97,251.87,251.97,9744.0,246.9239,247.0121,246.9141,247.0121,9744.0
2024-02-27 15:50:00,252.0,252.07,251.86,251.99,31740.0,247.0415,247.1102,246.9043,247.0317,31740.0
2024-02-27 15:55:00,252.0,252.1,251.95,252.06,18687.0,247.0415,247.1396,246.9925,247.1004,18687.0
2024-02-28 09:30:00,251.1,251.2,250.97,251.1,95513.0,246.1593,246.2573,246.0318,246.1593,95513.0
2024-02-28 09:35:00,251.16,251.31,251.12,251.26,19636.0,246.2181,246.3651,246.1789,246.3161,19636.0
2024-02-28 09:40:00,251.24,251.41,251.2,251.29,13407.0,246.2965,246.4632,246.2573,246.3455,13407.0
2024-02-28 09:45:00,251.34,251.39,251.28,251.32,7528.0,246.3945,246.4435,246.3357,246.3749,7528.0
2024-02-28 09:50:00,251.24,251.26,251.01,251.12,8515.0,246.2965,246.3161,246.071,246.1789,8515.0
2024-02-28 09:55:00,251.16,251.22,251.1,251.21,14854.0,246.2181,246.2769,246.1593,246.2671,14854.0
2024-02-28 10:00:00,251.21,251.31,251.14,251.24,27097.0,246.2671,246.3651,246.1985,246.2965,27097.0
2024-02-28 10:05:00,251.23,251.45,251.2,251.45,27063.0,246.2867,246.5024,246.2573,246.5024,27063.0
2024-02-28 10:10:00,251.47,251.59,251.45,251.45,19047.0,246.522,246.6396,246.5024,246.5024,19047.0
2024-02-28 10:15:00,251.43,251.5,251.39,251.4,14586.0,246.4828,246.5514,246.4435,246.4533,14586.0
2024-02-28 10:20:00,251.34,251.44,251.31,251.34,119222.0,246.3945,246.4926,246.3651,246.3945,119222.0
2024-02-28 10:25:00,251.33,251.42,251.25,251.37,25557.0,246.3847,246.473,246.3063,246.4239,25557.0
2024-02-28 10:30:00,251.35,251.55,251.34,251.55,10663.0,246.4043,246.6004,246.3945,246.6004,10663.0
2024-02-28 10:35:00,251.56,251.65,251.51,251.59,15711.0,246.6102,246.6984,246.5612,246.6396,15711.0
2024-02-28 10:40:00,251.58,251.64,251.53,251.62,11100.0,246.6298,246.6886,246.5808,246.669,11100.0
2024-02-28 10:45:00,251.61,251.72,251.55,251.67,19466.0,246.6592,246.7671,246.6004,246.718,19466.0
2024-02-28 10:50:00,251.67,251.74,251.64,251.71,25930.0,246.718,246.7867,246.6886,246.7572,25930.0
2024-02-28 10:55:00,251.69,251.81,251.66,251.79,9537.0,246.7376,246.8553,246.7082,246.8357,9537.0
2024-02-28 11:00:00,251.8,251.97,251.8,251.9,11173.0,246.8455,247.0121,246.8455,246.9435,11173.0
2024-02-28 11:05:00,251.92,251.96,251.78,251.8,17673.0,246.9631,247.0023,246.8259,246.8455,17673.0
2024-02-28 11:10:00,251.82,251.84,251.72,251.79,10135.0,246.8651,246.8847,246.7671,246.8357,10135.0
2024-02-28 11:15:00,251.79,251.84,251.75,251.8,11077.0,246.8357,246.8847,246.7965,246.8455,11077.0
2024-02-28 11:20:00,251.82,251.88,251.77,251.81,9627.0,246.8651,246.9239,246.8161,246.8553,9627.0
2024-02-28 11:25:00,251.78,251.8,251.72,251.8,10873.0,246.8259,246.8455,246.7671,246.8455,10873.0
2024-02-28 11:30:00,251.81,251.83,251.63,251.69,10623.0,246.8553,246.8749,246.6788,246.7376,10623.0
2024-02-28 11:35:00,251.67,251.84,251.67,251.81,12443.0,246.718,246.8847,246.718,246.8553,12443.0
2024-02-28 11:40:00,251.82,251.89,251.78,251.89,17178.0,246.8651,246.9337,246.8259,246.9337,17178.0
2024-02-28 11:45:00,251.89,251.93,251.84,251.84,29942.0,246.9337,246.9729,246.8847,246.8847,29942.0
2024-02-28 11:50:00,251.89,251.92,251.86,251.87,34235.0,246.9337,246.9631,246.9043,246.9141,34235.0
2024-02-28 11:55:00,251.87,251.92,251.8,251.85,16686.0,246.9141,246.9631,246.8455,246.8945,16686.0
2024-02-28 12:00:00,251.83,251.9,251.74,251.88,19977.0,246.8749,246.9435,246.7867,246.9239,19977.0
2024-02-28 12:05:00,251.87,251.88,251.75,251.76,14718.0,246.9141,246.9239,246.7965,246.8063,14718.0
2024-02-28 12:10:00,251.75,251.83,251.74,251.79,7893.0,246.7965,246.8749,246.7867,246.8357,7893.0
2024-02-28 12:15:00,251.74,251.77,251.65,251.65,5041.0,246.7867,246.8161,246.6984,246.6984,5041.0
2024-02-28 12:20:00,251.61,251.68,251.6,251.67,9426.0,246.6592,246.7278,246.6494,246.718,9426.0
2024-02-28 12:25:00,251.64,251.65,251.51,251.59,8656.0,246.6886,246.6984,246.5612,246.6396,8656.0
2024-02-28 12:30:00,251.54,251.57,251.32,251.41,11252.0,246.5906,246.62,246.3749,246.4632,11252.0
2024-02-28 12:35:00,251.41,251.44,251.32,251.33,32310.0,246.4632,246.4926,246.3749,246.3847,32310.0
2024-02-28 12:40:00,251.3,251.48,251.28,251.48,24240.0,246.3553,246.5318,246.3357,246.5318,24240.0
2024-02-28 12:45:00,251.46,251.57,251.44,251.53,10483.0,246.5122,246.62,246.4926,246.5808,10483.0
2024-02-28 12:50:00,251.55,251.59,251.5,251.55,12371.0,246.6004,246.6396,246.5514,246.6004,12371.0
2024-02-28 12:55:00,251.56,251.59,251.49,251.53,22423.0,246.6102,246.6396,246.5416,246.5808,22423.0
2024-02-28 13:00:00,251.5,251.53,251.42,251.45,100858.0,246.5514,246.5808,246.473,246.5024,100858.0
2024-02-28 13:05:00,251.43,251.45,251.32,251.36,5764.0,246.4828,246.5024,246.3749,246.4141,5764.0
2024-02-28 13:10:00,251.38,251.5,251.33,251.5,12746.0,246.4337,246.5514,246.3847,246.5514,12746.0
2024-02-28 13:15:00,251.52,251.66,251.49,251.61,12015.0,246.571,246.7082,246.5416,246.6592,12015.0
2024-02-28 13:20:00,251.59,251.71,251.59,251.68,16857.0,246.6396,246.7572,246.6396,246.7278,16857.0
2024-02-28 13:25:00,251.66,251.79,251.65,251.79,11332.0,246.7082,246.8357,246.6984,246.8357,11332.0
2024-02-28 13:30:00,251.8,251.9,251.79,251.85,20234.0,246.8455,246.9435,246.8357,246.8945,20234.0
2024-02-28 13:35:00,251.85,251.88,251.8,251.86,28211.0,246.8945,246.9239,246.8455,246.9043,28211.0
2024-02-28 13:40:00,251.9,251.9,251.8,251.82,15973.0,246.9435,246.9435,246.8455,246.8651,15973.0
2024-02-28 13:45:00,251.83,251.87,251.75,251.78,31826.0,246.8749,246.9141,246.7965,246.8259,31826.0
2024-02-28 13:50:00,251.78,251.8,251.71,251.78,19259.0,246.8259,246.8455,246.7572,246.8259,19259.0
2024-02-28 13:55:00,251.8,251.86,251.8,251.84,15832.0,246.8455,246.9043,246.8455,246.8847,15832.0
2024-02-28 14:00:00,251.87,251.9,251.76,251.78,16361.0,246.9141,246.9435,246.8063,246.8259,16361.0
2024-02-28 14:05:00,251.77,251.77,251.61,251.63,13383.0,246.8161,246.8161,246.6592,246.6788,13383.0
2024-02-28 14:10:00,251.6,251.62,251.34,251.39,33444.0,246.6494,246.669,246.3945,246.4435,33444.0
2024-02-28 14:15:00,251.34,251.59,251.28,251.58,23214.0,246.3945,246.6396,246.3357,246.6298,23214.0
2024-02-28 14:20:00,251.53,251.6,251.52,251.56,15940.0,246.5808,246.6494,246.571,246.6102,15940.0
2024-02-28 14:25:00,251.57,251.58,251.43,251.44,18248.0,246.62,246.6298,246.4828,246.4926,18248.0
2024-02-28 14:30:00,251.42,251.42,251.31,251.35,16775.0,246.473,246.473,246.3651,246.4043,16775.0
2024-02-28 14:35:00,251.3,251.31,251.18,251.29,18954.0,246.3553,246.3651,246.2377,246.3455,18954.0
2024-02-28 14:40:00,251.29,251.3,251.2,251.27,15244.0,246.3455,246.3553,246.2573,246.3259,15244.0
2024-02-28 14:45:00,251.24,251.36,251.22,251.28,14786.0,246.2965,246.4141,246.2769,246.3357,14786.0
2024-02-28 14:50:00,251.27,251.35,251.15,251.33,11589.0,246.3259,246.4043,246.2083,246.3847,11589.0
2024-02-28 14:55:00,251.35,251.48,251.33,251.46,19373.0,246.4043,246.5318,246.3847,246.5122,19373.0
2024-02-28 15:00:00,251.47,251.66,251.47,251.6,25070.0,246.522,246.7082,246.522,246.6494,25070.0
2024-02-28 15:05:00,251.57,251.57,251.31,251.38,20118.0,246.62,246.62,246.3651,246.4337,20118.0
2024-02-28 15:10:00,251.35,251.42,251.3,251.35,13654.0,246.4043,246.473,246.3553,246.4043,13654.0
2024-02-28 15:15:00,251.32,251.43,251.31,251.42,16685.0,246.3749,246.4828,246.3651,246.473,16685.0
2024-02-28 15:20:00,251.43,251.52,251.33,251.46,105319.0,246.4828,246.571,246.3847,246.5122,105319.0
2024-02-28 15:25:00,251.46,251.59,251.43,251.57,13360.0,246.5122,246.6396,246.4828,246.62,13360.0
2024-02-28 15:30:00,251.55,251.57,251.49,251.57,16067.0,246.6004,246.62,246.5416,246.62,16067.0
2024-02-28 15:35:00,251.56,251.56,251.46,251.5,18587.0,246.6102,246.6102,246.5122,246.5514,18587.0
2024-02-28 15:40:00,251.49,251.54,251.37,251.38,11130.0,246.5416,246.5906,246.4239,246.4337,11130.0
2024-02-28 15:45:00,251.41,251.43,251.27,251.41,17790.0,246.4632,246.4828,246.3259,246.4632,17790.0
2024-02-28 15:50:00,251.4,251.42,251.15,251.21,10535.0,246.4533,246.473,246.2083,246.2671,10535.0
2024-02-28 15:55:00,251.23,251.55,251.23,251.52,25027.0,246.2867,246.6004,246.2867,246.571,25027.0
2024-02-29 09:30:00,252.68,252.95,252.6,252.91,126502.0,247.7082,247.9728,247.6297,247.9336,126502.0
2024-02-29 09:35:00,252.92,252.96,252.85,252.91,28745.0,247.9434,247.9827,247.8748,247.9336,28745.0
2024-02-29 09:40:00,252.91,252.96,252.71,252.85,47411.0,247.9336,247.9827,247.7376,247.8748,47411.0
2024-02-29 09:45:00,252.85,252.92,252.72,252.79,25368.0,247.8748,247.9434,247.7474,247.816,25368.0
2024-02-29 09:50:00,252.79,252.89,252.76,252.78,21655.0,247.816,247.914,247.7866,247.8062,21655.0
2024-02-29 09:55:00,252.79,252.88,252.76,252.83,23395.0,247.816,247.9042,247.7866,247.8552,23395.0
2024-02-29 10:00:00,252.85,252.97,252.76,252.93,34163.0,247.8748,247.9925,247.7866,247.9532,34163.0
2024-02-29 10:05:00,252.96,252.97,252.65,252.73,26964.0,247.9827,247.9925,247.6788,247.7572,26964.0
2024-02-29 10:10:00,252.65,252.65,251.94,252.03,34512.0,247.6788,247.6788,246.9827,247.071,34512.0
2024-02-29 10:15:00,252.0,252.28,252.0,252.2,17461.0,247.0415,247.316,247.0415,247.2376,17461.0
2024-02-29 10:20:00,252.21,252.38,252.16,252.31,114777.0,247.2474,247.4141,247.1984,247.3454,114777.0
2024-02-29 10:25:00,252.33,252.42,252.29,252.42,13849.0,247.365,247.4533,247.3258,247.4533,13849.0
2024-02-29 10:30:00,252.4,252.47,252.3,252.35,15323.0,247.4337,247.5023,247.3356,247.3847,15323.0
2024-02-29 10:35:00,252.33,252.4,252.26,252.37,23114.0,247.365,247.4337,247.2964,247.4043,23114.0
2024-02-29 10:40:00,252.34,252.38,252.12,252.17,26886.0,247.3749,247.4141,247.1592,247.2082,26886.0
2024-02-29 10:45:00,252.15,252.47,252.05,252.44,20114.0,247.1886,247.5023,247.0906,247.4729,20114.0
2024-02-29 10:50:00,252.42,252.47,252.11,252.11,17097.0,247.4533,247.5023,247.1494,247.1494,17097.0
2024-02-29 10:55:00,252.08,252.26,252.06,252.23,17151.0,247.12,247.2964,247.1004,247.267,17151.0
2024-02-29 11:00:00,252.26,252.26,251.99,252.14,18109.0,247.2964,247.2964,247.0317,247.1788,18109.0
2024-02-29 11:05:00,252.18,252.33,252.18,252.28,15694.0,247.218,247.365,247.218,247.316,15694.0
2024-02-29 11:10:00,252.35,252.35,252.25,252.32,19322.0,247.3847,247.3847,247.2866,247.3552,19322.0
2024-02-29 11:15:00,252.34,252.38,252.33,252.36,6066.0,247.3749,247.4141,247.365,247.3945,6066.0
2024-02-29 11:20:00,252.36,252.38,252.22,252.3,8460.0,247.3945,247.4141,247.2572,247.3356,8460.0
2024-02-29 11:25:00,252.27,252.31,252.08,252.08,14558.0,247.3062,247.3454,247.12,247.12,14558.0
2024-02-29 11:30:00,252.05,252.06,251.78,251.79,16704.0,247.0906,247.1004,246.8259,246.8357,16704.0
2024-02-29 11:35:00,251.83,251.95,251.35,251.36,24376.0,246.8749,246.9925,246.4043,246.4141,24376.0
2024-02-29 11:40:00,251.37,251.5,251.12,251.49,21542.0,246.4239,246.5514,246.1789,246.5416,21542.0
2024-02-29 11:45:00,251.48,251.71,251.36,251.7,25344.0,246.5318,246.7572,246.4141,246.7474,25344.0
2024-02-29 11:50:00,251.71,251.8,251.68,251.8,17766.0,246.7572,246.8455,246.7278,246.8455,17766.0
2024-02-29 11:55:00,251.79,251.88,251.74,251.84,15297.0,246.8357,246.9239,246.7867,246.8847,15297.0
2024-02-29 12:00:00,251.81,252.04,251.8,251.98,17365.0,246.8553,247.0808,246.8455,247.0219,17365.0
2024-02-29 12:05:00,251.97,252.0,251.76,251.82,15034.0,247.0121,247.0415,246.8063,246.8651,15034.0
2024-02-29 12:10:00,251.82,251.95,251.82,251.91,7590.0,246.8651,246.9925,246.8651,246.9533,7590.0
2024-02-29 12:15:00,251.92,251.99,251.85,251.97,13716.0,246.9631,247.0317,246.8945,247.0121,13716.0
2024-02-29 12:20:00,251.96,252.01,251.83,251.91,28481.0,247.0023,247.0513,246.8749,246.9533,28481.0
2024-02-29 12:25:00,251.91,251.91,251.71,251.74,19337.0,246.9533,246.9533,246.7572,246.7867,19337.0
2024-02-29 12:30:00,251.76,251.89,251.75,251.81,13331.0,246.8063,246.9337,246.7965,246.8553,13331.0
2024-02-29 12:35:00,251.8,251.88,251.79,251.88,9485.0,246.8455,246.9239,246.8357,246.9239,9485.0
2024-02-29 12:40:00,251.89,251.97,251.82,251.91,11687.0,246.9337,247.0121,246.8651,246.9533,11687.0
2024-02-29 12:45:00,251.9,252.08,251.83,252.0,13958.0,246.9435,247.12,246.8749,247.0415,13958.0
2024-02-29 12:50:00,252.02,252.19,252.0,252.19,14455.0,247.0611,247.2278,247.0415,247.2278,14455.0
2024-02-29 12:55:00,252.18,252.19,252.14,252.18,11278.0,247.218,247.2278,247.1788,247.218,11278.0
2024-02-29 13:00:00,252.19,252.29,252.17,252.27,10986.0,247.2278,247.3258,247.2082,247.3062,10986.0
2024-02-29 13:05:00,252.26,252.29,252.19,252.27,10419.0,247.2964,247.3258,247.2278,247.3062,10419.0
2024-02-29 13:10:00,252.26,252.39,252.24,252.34,13011.0,247.2964,247.4239,247.2768,247.3749,13011.0
2024-02-29 13:15:00,252.35,252.36,252.25,252.33,22715.0,247.3847,247.3945,247.2866,247.365,22715.0
2024-02-29 13:20:00,252.33,252.36,252.18,252.27,11397.0,247.365,247.3945,247.218,247.3062,11397.0
2024-02-29 13:25:00,252.27,252.42,252.25,252.37,26575.0,247.3062,247.4533,247.2866,247.4043,26575.0
2024-02-29 13:30:00,252.38,252.42,252.34,252.35,5021.0,247.4141,247.4533,247.3749,247.3847,5021.0
2024-02-29 13:35:00,252.36,252.42,252.31,252.36,21963.0,247.3945,247.4533,247.3454,247.3945,21963.0
2024-02-29 13:40:00,252.36,252.36,252.25,252.28,19059.0,247.3945,247.3945,247.2866,247.316,19059.0
2024-02-29 13:45:00,252.31,252.36,252.26,252.3,14844.0,247.3454,247.3945,247.2964,247.3356,14844.0
2024-02-29 13:50:00,252.3,252.42,252.3,252.39,14646.0,247.3356,247.4533,247.3356,247.4239,14646.0
2024-02-29 13:55:00,252.4,252.44,252.36,252.4,19582.0,247.4337,247.4729,247.3945,247.4337,19582.0
2024-02-29 14:00:00,252.41,252.49,252.39,252.45,18369.0,247.4435,247.5219,247.4239,247.4827,18369.0
2024-02-29 14:05:00,252.45,252.47,252.32,252.41,20784.0,247.4827,247.5023,247.3552,247.4435,20784.0
2024-02-29 14:10:00,252.41,252.47,252.39,252.46,19491.0,247.4435,247.5023,247.4239,247.4925,19491.0
2024-02-29 14:15:00,252.49,252.6,252.44,252.56,23146.0,247.5219,247.6297,247.4729,247.5905,23146.0
2024-02-29 14:20:00,252.57,252.62,252.48,252.48,12796.0,247.6003,247.6493,247.5121,247.5121,12796.0
2024-02-29 14:25:00,252.47,252.47,252.2,252.31,13679.0,247.5023,247.5023,247.2376,247.3454,13679.0
2024-02-29 14:30:00,252.31,252.41,252.26,252.36,14038.0,247.3454,247.4435,247.2964,247.3945,14038.0
2024-02-29 14:35:00,252.36,252.39,252.33,252.35,22271.0,247.3945,247.4239,247.365,247.3847,22271.0
2024-02-29 14:40:00,252.37,252.38,252.19,252.21,20961.0,247.4043,247.4141,247.2278,247.2474,20961.0
2024-02-29 14:45:00,252.18,252.24,252.08,252.19,30645.0,247.218,247.2768,247.12,247.2278,30645.0
2024-02-29 14:50:00,252.21,252.22,252.09,252.13,23536.0,247.2474,247.2572,247.1298,247.169,23536.0
2024-02-29 14:55:00,252.14,252.33,252.12,252.33,17037.0,247.1788,247.365,247.1592,247.365,17037.0
2024-02-29 15:00:00,252.37,252.44,252.3,252.36,17024.0,247.4043,247.4729,247.3356,247.3945,17024.0
2024-02-29 15:05:00,252.36,252.42,252.33,252.42,14242.0,247.3945,247.4533,247.365,247.4533,14242.0
2024-02-29 15:10:00,252.41,252.44,252.31,252.32,10611.0,247.4435,247.4729,247.3454,247.3552,10611.0
2024-02-29 15:15:00,252.31,252.45,252.3,252.43,10000.0,247.3454,247.4827,247.3356,247.4631,10000.0
2024-02-29 15:20:00,252.44,252.49,252.43,252.49,13913.0,247.4729,247.5219,247.4631,247.5219,13913.0
2024-02-29 15:25:00,252.48,252.57,252.45,252.55,17604.0,247.5121,247.6003,247.4827,247.5807,17604.0
2024-02-29 15:30:00,252.54,252.66,252.54,252.59,14024.0,247.5709,247.6886,247.5709,247.6199,14024.0
2024-02-29 15:35:00,252.61,252.68,252.59,252.68,42539.0,247.6395,247.7082,247.6199,247.7082,42539.0
2024-02-29 15:40:00,252.68,252.82,252.64,252.67,36859.0,247.7082,247.8454,247.6689,247.6984,36859.0
2024-02-29 15:45:00,252.68,252.94,252.67,252.83,26271.0,247.7082,247.963,247.6984,247.8552,26271.0
2024-02-29 15:50:00,252.87,252.98,252.77,252.93,49511.0,247.8944,248.0023,247.7964,247.9532,49511.0
2024-02-29 15:55:00,252.92,253.3,252.58,252.63,219150.0,247.9434,248.316,247.6101,247.6591,219150.0
2024-03-01 09:30:00,253.04,253.27,252.99,253.14,100358.0,248.0611,248.2866,248.0121,248.1591,100358.0
2024-03-01 09:35:00,253.15,253.18,252.89,252.92,38924.0,248.1689,248.1983,247.914,247.9434,38924.0
2024-03-01 09:40:00,252.92,252.92,252.7,252.9,14666.0,247.9434,247.9434,247.7278,247.9238,14666.0
2024-03-01 09:45:00,252.85,252.93,252.68,252.84,52570.0,247.8748,247.9532,247.7082,247.865,52570.0
2024-03-01 09:50:00,252.83,252.87,252.72,252.77,20571.0,247.8552,247.8944,247.7474,247.7964,20571.0
2024-03-01 09:55:00,252.75,252.94,252.68,252.93,26003.0,247.7768,247.963,247.7082,247.9532,26003.0
2024-03-01 10:00:00,252.96,253.5,252.83,252.83,75509.0,247.9827,248.512,247.8552,247.8552,75509.0
2024-03-01 10:05:00,252.91,253.33,252.9,253.3,33094.0,247.9336,248.3454,247.9238,248.316,33094.0
2024-03-01 10:10:00,253.33,253.49,253.29,253.44,50543.0,248.3454,248.5022,248.3062,248.4532,50543.0
2024-03-01 10:15:00,253.47,253.6,253.41,253.45,22236.0,248.4826,248.6101,248.4238,248.463,22236.0
2024-03-01 10:20:00,253.48,253.61,253.45,253.58,32190.0,248.4924,248.6199,248.463,248.5905,32190.0
2024-03-01 10:25:00,253.58,253.76,253.57,253.75,33699.0,248.5905,248.7669,248.5806,248.7571,33699.0
2024-03-01 10:30:00,253.75,253.79,253.39,253.51,36535.0,248.7571,248.7963,248.4042,248.5218,36535.0
2024-03-01 10:35:00,253.51,253.58,253.4,253.41,28152.0,248.5218,248.5905,248.414,248.4238,28152.0
2024-03-01 10:40:00,253.41,253.7,253.4,253.67,18399.0,248.4238,248.7081,248.414,248.6787,18399.0
2024-03-01 10:45:00,253.65,253.86,253.65,253.73,25613.0,248.6591,248.8649,248.6591,248.7375,25613.0
2024-03-01 10:50:00,253.77,253.85,253.75,253.83,28855.0,248.7767,248.8551,248.7571,248.8355,28855.0
2024-03-01 10:55:00,253.82,253.97,253.78,253.88,109761.0,248.8257,248.9728,248.7865,248.8845,109761.0
2024-03-01 11:00:00,253.9,254.08,253.89,254.07,33478.0,248.9042,249.0806,248.8944,249.0708,33478.0
2024-03-01 11:05:00,254.05,254.24,254.01,254.1,35448.0,249.0512,249.2375,249.012,249.1002,35448.0
2024-03-01 11:10:00,254.11,254.18,253.93,253.97,45323.0,249.11,249.1786,248.9336,248.9728,45323.0
2024-03-01 11:15:00,253.95,254.11,253.95,254.05,31408.0,248.9532,249.11,248.9532,249.0512,31408.0
2024-03-01 11:20:00,254.09,254.19,254.04,254.05,30332.0,249.0904,249.1884,249.0414,249.0512,30332.0
2024-03-01 11:25:00,254.07,254.07,253.91,253.93,20991.0,249.0708,249.0708,248.914,248.9336,20991.0
2024-03-01 11:30:00,253.92,253.95,253.77,253.79,21924.0,248.9238,248.9532,248.7767,248.7963,21924.0
2024-03-01 11:35:00,253.78,253.96,253.59,253.96,37176.0,248.7865,248.963,248.6003,248.963,37176.0
2024-03-01 11:40:00,253.96,254.0,253.92,253.94,21303.0,248.963,249.0022,248.9238,248.9434,21303.0
2024-03-01 11:45:00,253.97,254.09,253.95,254.04,30719.0,248.9728,249.0904,248.9532,249.0414,30719.0
2024-03-01 11:50:00,254.1,254.13,254.04,254.12,7971.0,249.1002,249.1296,249.0414,249.1198,7971.0
2024-03-01 11:55:00,254.1,254.17,254.05,254.09,16986.0,249.1002,249.1688,249.0512,249.0904,16986.0
2024-03-01 12:00:00,254.07,254.08,253.95,254.02,11381.0,249.0708,249.0806,248.9532,249.0218,11381.0
2024-03-01 12:05:00,253.97,254.07,253.9,253.95,18443.0,248.9728,249.0708,248.9042,248.9532,18443.0
2024-03-01 12:10:00,253.97,254.2,253.97,254.18,13065.0,248.9728,249.1983,248.9728,249.1786,13065.0
2024-03-01 12:15:00,254.19,254.24,254.13,254.22,17355.0,249.1884,249.2375,249.1296,249.2179,17355.0
2024-03-01 12:20:00,254.24,254.36,254.21,254.33,25443.0,249.2375,249.3551,249.2081,249.3257,25443.0
2024-03-01 12:25:00,254.31,254.42,254.28,254.29,37832.0,249.3061,249.4139,249.2767,249.2865,37832.0
2024-03-01 12:30:00,254.3,254.4,254.24,254.38,27025.0,249.2963,249.3943,249.2375,249.3747,27025.0
2024-03-01 12:35:00,254.36,254.47,254.32,254.35,94647.0,249.3551,249.4629,249.3159,249.3453,94647.0
2024-03-01 12:40:00,254.35,254.4,254.27,254.36,32135.0,249.3453,249.3943,249.2669,249.3551,32135.0
2024-03-01 12:45:00,254.36,254.45,254.25,254.44,18230.0,249.3551,249.4433,249.2473,249.4335,18230.0
2024-03-01 12:50:00,254.45,254.51,254.4,254.51,27722.0,249.4433,249.5022,249.3943,249.5022,27722.0
2024-03-01 12:55:00,254.53,254.53,254.4,254.42,70857.0,249.5218,249.5218,249.3943,249.4139,70857.0
2024-03-01 13:00:00,254.42,254.45,254.35,254.42,19278.0,249.4139,249.4433,249.3453,249.4139,19278.0
2024-03-01 13:05:00,254.38,254.51,254.37,254.43,12957.0,249.3747,249.5022,249.3649,249.4237,12957.0
2024-03-01 13:10:00,254.46,254.55,254.45,254.46,30867.0,249.4531,249.5414,249.4433,249.4531,30867.0
2024-03-01 13:15:00,254.44,254.51,254.37,254.39,26736.0,249.4335,249.5022,249.3649,249.3845,26736.0
2024-03-01 13:20:00,254.37,254.53,254.36,254.5,23257.0,249.3649,249.5218,249.3551,249.4924,23257.0
2024-03-01 13:25:00,254.5,254.6,254.48,254.53,27309.0,249.4924,249.5904,249.4727,249.5218,27309.0
2024-03-01 13:30:00,254.51,254.58,254.46,254.57,49336.0,249.5022,249.5708,249.4531,249.561,49336.0
2024-03-01 13:35:00,254.56,254.57,254.49,254.54,28150.0,249.5512,249.561,249.4825,249.5316,28150.0
2024-03-01 13:40:00,254.55,254.7,254.55,254.65,36473.0,249.5414,249.6884,249.5414,249.6394,36473.0
2024-03-01 13:45:00,254.66,254.74,254.58,254.61,23472.0,249.6492,249.7276,249.5708,249.6002,23472.0
2024-03-01 13:50:00,254.59,254.67,254.57,254.66,27007.0,249.5806,249.659,249.561,249.6492,27007.0
2024-03-01 13:55:00,254.65,254.83,254.64,254.79,38337.0,249.6394,249.8159,249.6296,249.7766,38337.0
2024-03-01 14:00:00,254.81,254.97,254.77,254.94,106207.0,249.7963,249.9531,249.757,249.9237,106207.0
2024-03-01 14:05:00,254.95,255.0,254.83,254.88,85749.0,249.9335,249.9825,249.8159,249.8649,85749.0
2024-03-01 14:10:00,254.9,254.99,254.86,254.92,47848.0,249.8845,249.9727,249.8453,249.9041,47848.0
2024-03-01 14:15:00,254.93,255.02,254.83,254.88,62064.0,249.9139,250.0021,249.8159,249.8649,62064.0
2024-03-01 14:20:00,254.88,254.95,254.73,254.9,91424.0,249.8649,249.9335,249.7178,249.8845,91424.0
2024-03-01 14:25:00,254.87,255.03,254.86,255.02,16410.0,249.8551,250.0119,249.8453,250.0021,16410.0
2024-03-01 14:30:00,255.03,255.07,254.8,254.86,27281.0,250.0119,250.0511,249.7864,249.8453,27281.0
2024-03-01 14:35:00,254.87,254.91,254.77,254.81,20573.0,249.8551,249.8943,249.757,249.7963,20573.0
2024-03-01 14:40:00,254.82,254.85,254.75,254.82,13869.0,249.8061,249.8355,249.7374,249.8061,13869.0
2024-03-01 14:45:00,254.85,254.89,254.81,254.88,26454.0,249.8355,249.8747,249.7963,249.8649,26454.0
2024-03-01 14:50:00,254.88,254.96,254.87,254.94,20705.0,249.8649,249.9433,249.8551,249.9237,20705.0
2024-03-01 14:55:00,254.98,255.04,254.96,255.01,18801.0,249.9629,250.0217,249.9433,249.9923,18801.0
2024-03-01 15:00:00,255.0,255.01,254.77,254.8,18700.0,249.9825,249.9923,249.757,249.7864,18700.0
2024-03-01 15:05:00,254.82,254.9,254.6,254.74,26152.0,249.8061,249.8845,249.5904,249.7276,26152.0
2024-03-01 15:10:00,254.74,254.76,254.59,254.75,19038.0,249.7276,249.7472,249.5806,249.7374,19038.0
2024-03-01 15:15:00,254.71,254.77,254.62,254.76,15883.0,249.6982,249.757,249.61,249.7472,15883.0
2024-03-01 15:20:00,254.76,254.86,254.72,254.72,21404.0,249.7472,249.8453,249.708,249.708,21404.0
2024-03-01 15:25:00,254.72,254.87,254.71,254.87,58809.0,249.708,249.8551,249.6982,249.8551,58809.0
2024-03-01 15:30:00,254.87,254.91,254.75,254.83,16367.0,249.8551,249.8943,249.7374,249.8159,16367.0
2024-03-01 15:35:00,254.8,254.85,254.74,254.79,19400.0,249.7864,249.8355,249.7276,249.7766,19400.0
2024-03-01 15:40:00,254.76,254.82,254.71,254.82,46054.0,249.7472,249.8061,249.6982,249.8061,46054.0
2024-03-01 15:45:00,254.81,254.93,254.8,254.88,38982.0,249.7963,249.9139,249.7864,249.8649,38982.0
2024-03-01 15:50:00,254.85,254.92,254.73,254.89,34313.0,249.8355,249.9041,249.7178,249.8747,34313.0
2024-03-01 15:55:00,254.89,255.01,254.83,254.91,56972.0,249.8747,249.9923,249.8159,249.8943,56972.0
2024-03-04 09:30:00,254.78,254.81,254.63,254.68,223622.0,249.7668,249.7963,249.6198,249.6688,223622.0
2024-03-04 09:35:00,254.67,254.78,254.61,254.69,52609.0,249.659,249.7668,249.6002,249.6786,52609.0
2024-03-04 09:40:00,254.7,254.85,254.7,254.76,28830.0,249.6884,249.8355,249.6884,249.7472,28830.0
2024-03-04 09:45:00,254.76,254.87,254.75,254.81,34295.0,249.7472,249.8551,249.7374,249.7963,34295.0
2024-03-04 09:50:00,254.75,254.91,254.7,254.86,30071.0,249.7374,249.8943,249.6884,249.8453,30071.0
2024-03-04 09:55:00,254.87,254.92,254.81,254.85,21770.0,249.8551,249.9041,249.7963,249.8355,21770.0
2024-03-04 10:00:00,254.84,254.85,254.71,254.75,34117.0,249.8257,249.8355,249.6982,249.7374,34117.0
2024-03-04 10:05:00,254.74,254.79,254.69,254.77,45464.0,249.7276,249.7766,249.6786,249.757,45464.0
2024-03-04 10:10:00,254.77,254.77,254.61,254.63,33240.0,249.757,249.757,249.6002,249.6198,33240.0
2024-03-04 10:15:00,254.62,254.68,254.53,254.65,31685.0,249.61,249.6688,249.5218,249.6394,31685.0
2024-03-04 10:20:00,254.66,254.67,254.56,254.67,22736.0,249.6492,249.659,249.5512,249.659,22736.0
2024-03-04 10:25:00,254.72,254.78,254.63,254.75,28376.0,249.708,249.7668,249.6198,249.7374,28376.0
2024-03-04 10:30:00,254.74,254.84,254.72,254.83,26990.0,249.7276,249.8257,249.708,249.8159,26990.0
2024-03-04 10:35:00,254.83,254.88,254.79,254.86,1894116.0,249.8159,249.8649,249.7766,249.8453,1894116.0
2024-03-04 10:40:00,254.84,254.92,254.83,254.92,21802.0,249.8257,249.9041,249.8159,249.9041,21802.0
2024-03-04 10:45:00,254.92,254.93,254.8,254.83,162994.0,249.9041,249.9139,249.7864,249.8159,162994.0
2024-03-04 10:50:00,254.84,254.87,254.72,254.76,83688.0,249.8257,249.8551,249.708,249.7472,83688.0
2024-03-04 10:55:00,254.75,254.84,254.72,254.84,24538.0,249.7374,249.8257,249.708,249.8257,24538.0
2024-03-04 11:00:00,254.84,254.92,254.82,254.86,20491.0,249.8257,249.9041,249.8061,249.8453,20491.0
2024-03-04 11:05:00,254.86,254.88,254.75,254.87,30247.0,249.8453,249.8649,249.7374,249.8551,30247.0
2024-03-04 11:10:00,254.89,254.92,254.75,254.83,22060.0,249.8747,249.9041,249.7374,249.8159,22060.0
2024-03-04 11:15:00,254.81,254.88,254.8,254.83,28846.0,249.7963,249.8649,249.7864,249.8159,28846.0
2024-03-04 11:20:00,254.82,254.85,254.71,254.74,26163.0,249.8061,249.8355,249.6982,249.7276,26163.0
2024-03-04 11:25:00,254.74,254.83,254.71,254.81,17403.0,249.7276,249.8159,249.6982,249.7963,17403.0
2024-03-04 11:30:00,254.81,254.83,254.69,254.71,16590.0,249.7963,249.8159,249.6786,249.6982,16590.0
2024-03-04 11:35:00,254.69,254.84,254.65,254.83,19935.0,249.6786,249.8257,249.6394,249.8159,19935.0
2024-03-04 11:40:00,254.82,254.9,254.77,254.82,31743.0,249.8061,249.8845,249.757,249.8061,31743.0
2024-03-04 11:45:00,254.82,254.9,254.8,254.86,43795.0,249.8061,249.8845,249.7864,249.8453,43795.0
2024-03-04 11:50:00,254.88,254.94,254.84,254.9,16007.0,249.8649,249.9237,249.8257,249.8845,16007.0
2024-03-04 11:55:00,254.88,255.0,254.88,254.96,18082.0,249.8649,249.9825,249.8649,249.9433,18082.0
2024-03-04 12:00:00,254.95,254.95,254.83,254.91,15481.0,249.9335,249.9335,249.8159,249.8943,15481.0
2024-03-04 12:05:00,254.92,254.94,254.85,254.88,32170.0,249.9041,249.9237,249.8355,249.8649,32170.0
2024-03-04 12:10:00,254.88,254.98,254.88,254.94,19863.0,249.8649,249.9629,249.8649,249.9237,19863.0
2024-03-04 12:15:00,254.94,254.99,254.93,254.96,9663.0,249.9237,249.9727,249.9139,249.9433,9663.0
2024-03-04 12:20:00,254.98,255.09,254.98,255.02,18953.0,249.9629,250.0707,249.9629,250.0021,18953.0
2024-03-04 12:25:00,255.01,255.13,255.0,255.13,27127.0,249.9923,250.11,249.9825,250.11,27127.0
2024-03-04 12:30:00,255.14,255.14,255.05,255.06,12416.0,250.1198,250.1198,250.0315,250.0413,12416.0
2024-03-04 12:35:00,255.09,255.1,255.0,255.01,14535.0,250.0707,250.0805,249.9825,249.9923,14535.0
2024-03-04 12:40:00,255.02,255.08,254.97,254.98,30642.0,250.0021,250.0609,249.9531,249.9629,30642.0
2024-03-04 12:45:00,254.98,255.04,254.97,255.01,24941.0,249.9629,250.0217,249.9531,249.9923,24941.0
2024-03-04 12:50:00,255.02,255.07,254.98,255.05,15315.0,250.0021,250.0511,249.9629,250.0315,15315.0
2024-03-04 12:55:00,255.05,255.06,255.0,255.02,10517.0,250.0315,250.0413,249.9825,250.0021,10517.0
2024-03-04 13:00:00,255.02,255.08,255.02,255.04,15355.0,250.0021,250.0609,250.0021,250.0217,15355.0
2024-03-04 13:05:00,255.04,255.08,254.99,255.04,11226.0,250.0217,250.0609,249.9727,250.0217,11226.0
2024-03-04 13:10:00,255.04,255.06,254.93,254.93,11989.0,250.0217,250.0413,249.9139,249.9139,11989.0
2024-03-04 13:15:00,254.93,254.97,254.89,254.92,8116.0,249.9139,249.9531,249.8747,249.9041,8116.0
2024-03-04 13:20:00,254.92,254.92,254.76,254.76,22322.0,249.9041,249.9041,249.7472,249.7472,22322.0
2024-03-04 13:25:00,254.76,254.89,254.73,254.87,30977.0,249.7472,249.8747,249.7178,249.8551,30977.0
2024-03-04 13:30:00,254.85,254.94,254.85,254.93,13054.0,249.8355,249.9237,249.8355,249.9139,13054.0
2024-03-04 13:35:00,254.91,254.95,254.88,254.88,17292.0,249.8943,249.9335,249.8649,249.8649,17292.0
2024-03-04 13:40:00,254.9,254.97,254.89,254.97,7402.0,249.8845,249.9531,249.8747,249.9531,7402.0
2024-03-04 13:45:00,254.97,255.0,254.92,254.93,7282.0,249.9531,249.9825,249.9041,249.9139,7282.0
2024-03-04 13:50:00,254.93,254.95,254.89,254.95,21898.0,249.9139,249.9335,249.8747,249.9335,21898.0
2024-03-04 13:55:00,254.96,254.96,254.89,254.92,24027.0,249.9433,249.9433,249.8747,249.9041,24027.0
2024-03-04 14:00:00,254.92,254.98,254.87,254.96,13157.0,249.9041,249.9629,249.8551,249.9433,13157.0
2024-03-04 14:05:00,254.97,254.97,254.86,254.91,12768.0,249.9531,249.9531,249.8453,249.8943,12768.0
2024-03-04 14:10:00,254.91,254.97,254.9,254.93,9876.0,249.8943,249.9531,249.8845,249.9139,9876.0
2024-03-04 14:15:00,254.94,255.04,254.92,255.02,15300.0,249.9237,250.0217,249.9041,250.0021,15300.0
2024-03-04 14:20:00,255.03,255.03,254.88,254.93,9718.0,250.0119,250.0119,249.8649,249.9139,9718.0
2024-03-04 14:25:00,254.93,254.99,254.92,254.98,11182.0,249.9139,249.9727,249.9041,249.9629,11182.0
2024-03-04 14:30:00,255.0,255.11,254.96,255.09,32582.0,249.9825,250.0903,249.9433,250.0707,32582.0
2024-03-04 14:35:00,255.09,255.52,255.08,255.52,68125.0,250.0707,250.4923,250.0609,250.4923,68125.0
2024-03-04 14:40:00,255.53,255.53,255.33,255.47,26491.0,250.5021,250.5021,250.306,250.4433,26491.0
2024-03-04 14:45:00,255.48,255.49,255.34,255.49,15230.0,250.4531,250.4629,250.3158,250.4629,15230.0
2024-03-04 14:50:00,255.49,255.52,255.45,255.52,20042.0,250.4629,250.4923,250.4237,250.4923,20042.0
2024-03-04 14:55:00,255.53,255.57,255.41,255.41,17735.0,250.5021,250.5413,250.3844,250.3844,17735.0
2024-03-04 15:00:00,255.43,255.46,255.37,255.39,18898.0,250.4041,250.4335,250.3452,250.3648,18898.0
2024-03-04 15:05:00,255.39,255.49,255.35,255.48,24593.0,250.3648,250.4629,250.3256,250.4531,24593.0
2024-03-04 15:10:00,255.48,255.59,255.46,255.56,21284.0,250.4531,250.5609,250.4335,250.5315,21284.0
2024-03-04 15:15:00,255.55,255.58,255.45,255.48,48080.0,250.5217,250.5511,250.4237,250.4531,48080.0
2024-03-04 15:20:00,255.45,255.45,255.37,255.4,17361.0,250.4237,250.4237,250.3452,250.3746,17361.0
2024-03-04 15:25:00,255.4,255.41,255.2,255.23,60395.0,250.3746,250.3844,250.1786,250.208,60395.0
2024-03-04 15:30:00,255.23,255.29,255.02,255.04,29032.0,250.208,250.2668,250.0021,250.0217,29032.0
2024-03-04 15:35:00,255.03,255.11,254.77,255.11,29299.0,250.0119,250.0903,249.757,250.0903,29299.0
2024-03-04 15:40:00,255.11,255.14,254.87,254.89,34657.0,250.0903,250.1198,249.8551,249.8747,34657.0
2024-03-04 15:45:00,254.89,254.89,254.55,254.6,40674.0,249.8747,249.8747,249.5414,249.5904,40674.0
2024-03-04 15:50:00,254.64,254.75,254.57,254.65,55016.0,249.6296,249.7374,249.561,249.6394,55016.0
2024-03-04 15:55:00,254.65,254.72,254.57,254.65,68746.0,249.6394,249.708,249.561,249.6394,68746.0
2024-03-05 09:30:00,253.68,253.68,253.27,253.34,140114.0,248.6885,248.6885,248.2866,248.3552,140114.0
2024-03-05 09:35:00,253.34,253.37,253.19,253.37,30508.0,248.3552,248.3846,248.2081,248.3846,30508.0
2024-03-05 09:40:00,253.35,253.5,253.31,253.44,21909.0,248.365,248.512,248.3258,248.4532,21909.0
2024-03-05 09:45:00,253.33,253.4,253.23,253.23,37618.0,248.3454,248.414,248.2473,248.2473,37618.0
2024-03-05 09:50:00,253.22,253.35,253.16,253.24,18001.0,248.2375,248.365,248.1787,248.2571,18001.0
2024-03-05 09:55:00,253.23,253.3,253.17,253.3,30366.0,248.2473,248.316,248.1885,248.316,30366.0
2024-03-05 10:00:00,253.33,253.86,253.3,253.77,61583.0,248.3454,248.8649,248.316,248.7767,61583.0
2024-03-05 10:05:00,253.72,253.72,253.08,253.1,35092.0,248.7277,248.7277,248.1003,248.1199,35092.0
2024-03-05 10:10:00,253.05,253.24,252.91,253.03,59155.0,248.0709,248.2571,247.9336,248.0513,59155.0
2024-03-05 10:15:00,253.02,253.12,252.68,252.75,38344.0,248.0415,248.1395,247.7082,247.7768,38344.0
2024-03-05 10:20:00,252.71,252.82,252.52,252.57,18375.0,247.7376,247.8454,247.5513,247.6003,18375.0
2024-03-05 10:25:00,252.52,252.7,252.47,252.64,11985.0,247.5513,247.7278,247.5023,247.6689,11985.0
2024-03-05 10:30:00,252.6,252.6,252.27,252.41,142029.0,247.6297,247.6297,247.3062,247.4435,142029.0
2024-03-05 10:35:00,252.39,252.44,252.28,252.31,20148.0,247.4239,247.4729,247.316,247.3454,20148.0
2024-03-05 10:40:00,252.32,252.5,252.31,252.39,25715.0,247.3552,247.5317,247.3454,247.4239,25715.0
2024-03-05 10:45:00,252.36,252.57,252.21,252.22,29187.0,247.3945,247.6003,247.2474,247.2572,29187.0
2024-03-05 10:50:00,252.2,252.45,252.19,252.34,31577.0,247.2376,247.4827,247.2278,247.3749,31577.0
2024-03-05 10:55:00,252.34,252.5,252.34,252.47,25226.0,247.3749,247.5317,247.3749,247.5023,25226.0
2024-03-05 11:00:00,252.47,252.5,252.37,252.41,58006.0,247.5023,247.5317,247.4043,247.4435,58006.0
2024-03-05 11:05:00,252.4,252.53,252.4,252.5,8212.0,247.4337,247.5611,247.4337,247.5317,8212.0
2024-03-05 11:10:00,252.5,252.5,252.2,252.3,24266.0,247.5317,247.5317,247.2376,247.3356,24266.0
2024-03-05 11:15:00,252.33,252.41,252.24,252.41,23929.0,247.365,247.4435,247.2768,247.4435,23929.0
2024-03-05 11:20:00,252.39,252.52,252.26,252.49,56117.0,247.4239,247.5513,247.2964,247.5219,56117.0
2024-03-05 11:25:00,252.49,252.55,252.34,252.51,14413.0,247.5219,247.5807,247.3749,247.5415,14413.0
2024-03-05 11:30:00,252.5,252.63,252.49,252.51,11075.0,247.5317,247.6591,247.5219,247.5415,11075.0
2024-03-05 11:35:00,252.51,252.56,252.32,252.34,27687.0,247.5415,247.5905,247.3552,247.3749,27687.0
2024-03-05 11:40:00,252.34,252.38,251.95,252.06,30083.0,247.3749,247.4141,246.9925,247.1004,30083.0
2024-03-05 11:45:00,252.05,252.25,252.0,252.13,34452.0,247.0906,247.2866,247.0415,247.169,34452.0
2024-03-05 11:50:00,252.13,252.17,252.02,252.02,9713.0,247.169,247.2082,247.0611,247.0611,9713.0
2024-03-05 11:55:00,252.03,252.32,251.99,252.31,46815.0,247.071,247.3552,247.0317,247.3454,46815.0
2024-03-05 12:00:00,252.3,252.38,252.25,252.36,11269.0,247.3356,247.4141,247.2866,247.3945,11269.0
2024-03-05 12:05:00,252.34,252.46,252.32,252.44,35777.0,247.3749,247.4925,247.3552,247.4729,35777.0
2024-03-05 12:10:00,252.45,252.61,252.4,252.54,39452.0,247.4827,247.6395,247.4337,247.5709,39452.0
2024-03-05 12:15:00,252.55,252.55,252.43,252.5,59111.0,247.5807,247.5807,247.4631,247.5317,59111.0
2024-03-05 12:20:00,252.48,252.68,252.43,252.66,24869.0,247.5121,247.7082,247.4631,247.6886,24869.0
2024-03-05 12:25:00,252.66,252.75,252.66,252.73,9735.0,247.6886,247.7768,247.6886,247.7572,9735.0
2024-03-05 12:30:00,252.72,252.72,252.56,252.6,36228.0,247.7474,247.7474,247.5905,247.6297,36228.0
2024-03-05 12:35:00,252.6,252.61,252.49,252.5,21713.0,247.6297,247.6395,247.5219,247.5317,21713.0
2024-03-05 12:40:00,252.49,252.6,252.38,252.6,10564.0,247.5219,247.6297,247.4141,247.6297,10564.0
2024-03-05 12:45:00,252.59,252.71,252.59,252.61,7356.0,247.6199,247.7376,247.6199,247.6395,7356.0
2024-03-05 12:50:00,252.56,252.62,252.42,252.57,13947.0,247.5905,247.6493,247.4533,247.6003,13947.0
2024-03-05 12:55:00,252.56,252.66,252.54,252.54,54758.0,247.5905,247.6886,247.5709,247.5709,54758.0
2024-03-05 13:00:00,252.57,252.57,252.4,252.42,13228.0,247.6003,247.6003,247.4337,247.4533,13228.0
2024-03-05 13:05:00,252.44,252.61,252.37,252.61,10311.0,247.4729,247.6395,247.4043,247.6395,10311.0
2024-03-05 13:10:00,252.58,252.61,252.49,252.53,9969.0,247.6101,247.6395,247.5219,247.5611,9969.0
2024-03-05 13:15:00,252.54,252.57,252.28,252.3,23188.0,247.5709,247.6003,247.316,247.3356,23188.0
2024-03-05 13:20:00,252.28,252.38,252.24,252.27,15156.0,247.316,247.4141,247.2768,247.3062,15156.0
2024-03-05 13:25:00,252.27,252.45,252.25,252.39,14371.0,247.3062,247.4827,247.2866,247.4239,14371.0
2024-03-05 13:30:00,252.37,252.57,252.33,252.49,15415.0,247.4043,247.6003,247.365,247.5219,15415.0
2024-03-05 13:35:00,252.5,252.55,252.24,252.27,13000.0,247.5317,247.5807,247.2768,247.3062,13000.0
2024-03-05 13:40:00,252.27,252.28,251.98,252.02,22673.0,247.3062,247.316,247.0219,247.0611,22673.0
2024-03-05 13:45:00,251.99,252.15,251.98,252.03,16128.0,247.0317,247.1886,247.0219,247.071,16128.0
2024-03-05 13:50:00,252.05,252.15,251.86,252.1,38093.0,247.0906,247.1886,246.9043,247.1396,38093.0
2024-03-05 13:55:00,252.05,252.07,251.89,251.9,19892.0,247.0906,247.1102,246.9337,246.9435,19892.0
2024-03-05 14:00:00,251.88,252.0,251.87,251.95,20410.0,246.9239,247.0415,246.9141,246.9925,20410.0
2024-03-05 14:05:00,251.96,252.13,251.85,252.07,11552.0,247.0023,247.169,246.8945,247.1102,11552.0
2024-03-05 14:10:00,252.06,252.15,251.99,252.02,12300.0,247.1004,247.1886,247.0317,247.0611,12300.0
2024-03-05 14:15:00,252.07,252.2,251.97,251.99,18719.0,247.1102,247.2376,247.0121,247.0317,18719.0
2024-03-05 14:20:00,251.98,252.1,251.95,252.04,18220.0,247.0219,247.1396,246.9925,247.0808,18220.0
2024-03-05 14:25:00,252.02,252.11,252.0,252.03,16071.0,247.0611,247.1494,247.0415,247.071,16071.0
2024-03-05 14:30:00,252.04,252.04,251.69,251.74,34529.0,247.0808,247.0808,246.7376,246.7867,34529.0
2024-03-05 14:35:00,251.73,251.77,251.59,251.73,15189.0,246.7769,246.8161,246.6396,246.7769,15189.0
2024-03-05 14:40:00,251.71,251.74,251.52,251.54,14266.0,246.7572,246.7867,246.571,246.5906,14266.0
2024-03-05 14:45:00,251.52,251.53,251.37,251.38,31014.0,246.571,246.5808,246.4239,246.4337,31014.0
2024-03-05 14:50:00,251.38,251.53,251.37,251.38,19310.0,246.4337,246.5808,246.4239,246.4337,19310.0
2024-03-05 14:55:00,251.36,251.4,251.23,251.31,37810.0,246.4141,246.4533,246.2867,246.3651,37810.0
2024-03-05 15:00:00,251.3,251.38,251.24,251.36,31036.0,246.3553,246.4337,246.2965,246.4141,31036.0
2024-03-05 15:05:00,251.41,251.48,251.28,251.31,35220.0,246.4632,246.5318,246.3357,246.3651,35220.0
2024-03-05 15:10:00,251.31,251.38,251.06,251.07,28287.0,246.3651,246.4337,246.12,246.1298,28287.0
2024-03-05 15:15:00,251.09,251.18,251.08,251.14,30089.0,246.1494,246.2377,246.1396,246.1985,30089.0
2024-03-05 15:20:00,251.15,251.21,250.92,251.14,44927.0,246.2083,246.2671,245.9828,246.1985,44927.0
2024-03-05 15:25:00,251.09,251.15,250.92,250.98,32315.0,246.1494,246.2083,245.9828,246.0416,32315.0
2024-03-05 15:30:00,250.94,251.26,250.91,251.26,25690.0,246.0024,246.3161,245.973,246.3161,25690.0
2024-03-05 15:35:00,251.26,251.29,251.17,251.2,54816.0,246.3161,246.3455,246.2279,246.2573,54816.0
2024-03-05 15:40:00,251.2,251.34,251.1,251.34,48027.0,246.2573,246.3945,246.1593,246.3945,48027.0
2024-03-05 15:45:00,251.3,251.64,251.24,251.63,22342.0,246.3553,246.6886,246.2965,246.6788,22342.0
2024-03-05 15:50:00,251.65,251.91,251.46,251.9,59361.0,246.6984,246.9533,246.5122,246.9435,59361.0
2024-03-05 15:55:00,251.87,252.08,251.79,251.96,56392.0,246.9141,247.12,246.8357,247.0023,56392.0
2024-03-06 09:30:00,253.87,253.99,253.72,253.73,117390.0,248.8747,248.9924,248.7277,248.7375,117390.0
2024-03-06 09:35:00,253.75,253.81,253.34,253.47,37827.0,248.7571,248.8159,248.3552,248.4826,37827.0
2024-03-06 09:40:00,253.43,253.57,253.42,253.55,14619.0,248.4434,248.5806,248.4336,248.561,14619.0
2024-03-06 09:45:00,253.56,253.63,253.39,253.48,27270.0,248.5708,248.6395,248.4042,248.4924,27270.0
2024-03-06 09:50:00,253.46,253.55,253.36,253.5,15021.0,248.4728,248.561,248.3748,248.512,15021.0
2024-03-06 09:55:00,253.52,253.57,253.29,253.42,18180.0,248.5316,248.5806,248.3062,248.4336,18180.0
2024-03-06 10:00:00,253.38,253.39,252.88,252.9,47960.0,248.3944,248.4042,247.9042,247.9238,47960.0
2024-03-06 10:05:00,252.91,253.04,252.68,252.88,17632.0,247.9336,248.0611,247.7082,247.9042,17632.0
2024-03-06 10:10:00,252.91,253.1,252.87,253.08,18306.0,247.9336,248.1199,247.8944,248.1003,18306.0
2024-03-06 10:15:00,253.08,253.37,253.07,253.29,14474.0,248.1003,248.3846,248.0905,248.3062,14474.0
2024-03-06 10:20:00,253.27,253.37,253.17,253.22,154473.0,248.2866,248.3846,248.1885,248.2375,154473.0
2024-03-06 10:25:00,253.2,253.21,253.0,253.17,19864.0,248.2179,248.2277,248.0219,248.1885,19864.0
2024-03-06 10:30:00,253.09,253.46,253.0,253.46,16565.0,248.1101,248.4728,248.0219,248.4728,16565.0
2024-03-06 10:35:00,253.39,253.45,253.28,253.33,23004.0,248.4042,248.463,248.2964,248.3454,23004.0
2024-03-06 10:40:00,253.35,253.39,253.22,253.31,26632.0,248.365,248.4042,248.2375,248.3258,26632.0
2024-03-06 10:45:00,253.34,253.47,253.3,253.42,14490.0,248.3552,248.4826,248.316,248.4336,14490.0
2024-03-06 10:50:00,253.41,253.7,253.4,253.65,18440.0,248.4238,248.7081,248.414,248.6591,18440.0
2024-03-06 10:55:00,253.69,253.78,253.67,253.73,35059.0,248.6983,248.7865,248.6787,248.7375,35059.0
2024-03-06 11:00:00,253.78,254.02,253.78,253.81,20316.0,248.7865,249.0218,248.7865,248.8159,20316.0
2024-03-06 11:05:00,253.78,253.92,253.78,253.9,18327.0,248.7865,248.9238,248.7865,248.9042,18327.0
2024-03-06 11:10:00,253.92,254.03,253.92,253.99,21652.0,248.9238,249.0316,248.9238,248.9924,21652.0
2024-03-06 11:15:00,254.0,254.08,253.96,254.06,38397.0,249.0022,249.0806,248.963,249.061,38397.0
2024-03-06 11:20:00,254.08,254.08,253.93,254.02,24226.0,249.0806,249.0806,248.9336,249.0218,24226.0
2024-03-06 11:25:00,253.99,254.16,253.97,254.16,28822.0,248.9924,249.159,248.9728,249.159,28822.0
2024-03-06 11:30:00,254.17,254.18,253.74,253.84,17382.0,249.1688,249.1786,248.7473,248.8453,17382.0
2024-03-06 11:35:00,253.86,254.07,253.84,254.07,10255.0,248.8649,249.0708,248.8453,249.0708,10255.0
2024-03-06 11:40:00,254.07,254.15,254.01,254.09,15344.0,249.0708,249.1492,249.012,249.0904,15344.0
2024-03-06 11:45:00,254.09,254.13,254.04,254.1,27436.0,249.0904,249.1296,249.0414,249.1002,27436.0
2024-03-06 11:50:00,254.13,254.3,254.12,254.2,25591.0,249.1296,249.2963,249.1198,249.1983,25591.0
2024-03-06 11:55:00,254.27,254.28,254.07,254.07,9527.0,249.2669,249.2767,249.0708,249.0708,9527.0
2024-03-06 12:00:00,254.05,254.17,254.03,254.14,23781.0,249.0512,249.1688,249.0316,249.1394,23781.0
2024-03-06 12:05:00,254.15,254.25,254.01,254.19,11928.0,249.1492,249.2473,249.012,249.1884,11928.0
2024-03-06 12:10:00,254.19,254.4,254.19,254.4,16073.0,249.1884,249.3943,249.1884,249.3943,16073.0
2024-03-06 12:15:00,254.4,254.41,254.32,254.35,20513.0,249.3943,249.4041,249.3159,249.3453,20513.0
2024-03-06 12:20:00,254.37,254.4,254.32,254.36,16278.0,249.3649,249.3943,249.3159,249.3551,16278.0
2024-03-06 12:25:00,254.36,254.44,254.32,254.36,16122.0,249.3551,249.4335,249.3159,249.3551,16122.0
2024-03-06 12:30:00,254.37,254.51,254.34,254.36,13093.0,249.3649,249.5022,249.3355,249.3551,13093.0
2024-03-06 12:35:00,254.36,254.44,254.33,254.38,18309.0,249.3551,249.4335,249.3257,249.3747,18309.0
2024-03-06 12:40:00,254.36,254.37,254.25,254.32,18523.0,249.3551,249.3649,249.2473,249.3159,18523.0
2024-03-06 12:45:00,254.32,254.33,254.15,254.18,10081.0,249.3159,249.3257,249.1492,249.1786,10081.0
2024-03-06 12:50:00,254.19,254.3,254.04,254.09,9557.0,249.1884,249.2963,249.0414,249.0904,9557.0
2024-03-06 12:55:00,254.04,254.16,254.04,254.15,13945.0,249.0414,249.159,249.0414,249.1492,13945.0
2024-03-06 13:00:00,254.14,254.21,254.08,254.21,5017.0,249.1394,249.2081,249.0806,249.2081,5017.0
2024-03-06 13:05:00,254.19,254.19,254.03,254.06,16183.0,249.1884,249.1884,249.0316,249.061,16183.0
2024-03-06 13:10:00,254.09,254.14,254.04,254.14,3591.0,249.0904,249.1394,249.0414,249.1394,3591.0
2024-03-06 13:15:00,254.16,254.27,254.1,254.25,15451.0,249.159,249.2669,249.1002,249.2473,15451.0
2024-03-06 13:20:00,254.29,254.38,254.27,254.36,10267.0,249.2865,249.3747,249.2669,249.3551,10267.0
2024-03-06 13:25:00,254.38,254.44,254.34,254.39,23822.0,249.3747,249.4335,249.3355,249.3845,23822.0
2024-03-06 13:30:00,254.41,254.41,253.45,253.75,28468.0,249.4041,249.4041,248.463,248.7571,28468.0
2024-03-06 13:35:00,253.63,253.7,253.22,253.68,8228.0,248.6395,248.7081,248.2375,248.6885,8228.0
2024-03-06 13:40:00,253.74,254.01,253.74,254.01,26996.0,248.7473,249.012,248.7473,249.012,26996.0
2024-03-06 13:45:00,254.04,254.04,253.12,253.2,32784.0,249.0414,249.0414,248.1395,248.2179,32784.0
2024-03-06 13:50:00,253.04,253.38,253.0,253.24,23112.0,248.0611,248.3944,248.0219,248.2571,23112.0
2024-03-06 13:55:00,253.19,253.62,253.19,253.53,27850.0,248.2081,248.6297,248.2081,248.5414,27850.0
2024-03-06 14:00:00,253.36,253.4,253.1,253.21,44592.0,248.3748,248.414,248.1199,248.2277,44592.0
2024-03-06 14:05:00,253.18,253.67,253.18,253.56,28320.0,248.1983,248.6787,248.1983,248.5708,28320.0
2024-03-06 14:10:00,253.54,253.55,253.05,253.16,39100.0,248.5512,248.561,248.0709,248.1787,39100.0
2024-03-06 14:15:00,253.0,253.23,252.75,253.18,34823.0,248.0219,248.2473,247.7768,248.1983,34823.0
2024-03-06 14:20:00,253.16,253.45,253.15,253.42,20857.0,248.1787,248.463,248.1689,248.4336,20857.0
2024-03-06 14:25:00,253.39,253.64,253.22,253.57,13863.0,248.4042,248.6493,248.2375,248.5806,13863.0
2024-03-06 14:30:00,253.65,253.65,253.23,253.39,28555.0,248.6591,248.6591,248.2473,248.4042,28555.0
2024-03-06 14:35:00,253.31,253.44,253.2,253.33,22260.0,248.3258,248.4532,248.2179,248.3454,22260.0
2024-03-06 14:40:00,253.32,253.51,253.21,253.44,22690.0,248.3356,248.5218,248.2277,248.4532,22690.0
2024-03-06 14:45:00,253.36,253.36,252.98,253.16,14899.0,248.3748,248.3748,248.0023,248.1787,14899.0
2024-03-06 14:50:00,253.17,253.46,253.17,253.34,13135.0,248.1885,248.4728,248.1885,248.3552,13135.0
2024-03-06 14:55:00,253.36,253.36,253.01,253.11,7089.0,248.3748,248.3748,248.0317,248.1297,7089.0
2024-03-06 15:00:00,253.16,253.29,252.98,253.28,12656.0,248.1787,248.3062,248.0023,248.2964,12656.0
2024-03-06 15:05:00,253.26,253.42,253.17,253.21,16999.0,248.2767,248.4336,248.1885,248.2277,16999.0
2024-03-06 15:10:00,253.29,253.38,252.86,252.95,29066.0,248.3062,248.3944,247.8846,247.9728,29066.0
2024-03-06 15:15:00,252.95,253.28,252.95,253.13,15289.0,247.9728,248.2964,247.9728,248.1493,15289.0
2024-03-06 15:20:00,253.14,253.16,252.81,252.88,17311.0,248.1591,248.1787,247.8356,247.9042,17311.0
2024-03-06 15:25:00,252.86,253.15,252.85,253.1,14991.0,247.8846,248.1689,247.8748,248.1199,14991.0
2024-03-06 15:30:00,253.12,253.15,252.89,252.89,16222.0,248.1395,248.1689,247.914,247.914,16222.0
2024-03-06 15:35:00,252.89,253.21,252.78,253.17,23100.0,247.914,248.2277,247.8062,248.1885,23100.0
2024-03-06 15:40:00,253.24,253.34,253.16,253.31,14262.0,248.2571,248.3552,248.1787,248.3258,14262.0
2024-03-06 15:45:00,253.3,253.62,253.23,253.54,22594.0,248.316,248.6297,248.2473,248.5512,22594.0
2024-03-06 15:50:00,253.53,253.53,253.1,253.47,40476.0,248.5414,248.5414,248.1199,248.4826,40476.0
2024-03-06 15:55:00,253.48,253.58,253.33,253.38,92898.0,248.4924,248.5905,248.3454,248.3944,92898.0
2024-03-07 09:30:00,255.0,255.15,254.86,255.1,144943.0,249.9825,250.1296,249.8453,250.0805,144943.0
2024-03-07 09:35:00,255.14,255.39,255.14,255.32,32601.0,250.1198,250.3648,250.1198,250.2962,32601.0
2024-03-07 09:40:00,255.3,255.33,254.91,254.92,26550.0,250.2766,250.306,249.8943,249.9041,26550.0
2024-03-07 09:45:00,254.93,254.94,254.65,254.87,27630.0,249.9139,249.9237,249.6394,249.8551,27630.0
2024-03-07 09:50:00,254.88,255.16,254.87,255.07,23774.0,249.8649,250.1394,249.8551,250.0511,23774.0
2024-03-07 09:55:00,255.09,255.27,255.03,255.2,17310.0,250.0707,250.2472,250.0119,250.1786,17310.0
2024-03-07 10:00:00,255.19,255.22,255.05,255.11,25171.0,250.1688,250.1982,250.0315,250.0903,25171.0
2024-03-07 10:05:00,255.08,255.21,254.96,255.06,21400.0,250.0609,250.1884,249.9433,250.0413,21400.0
2024-03-07 10:10:00,255.1,255.36,255.1,255.35,24585.0,250.0805,250.3354,250.0805,250.3256,24585.0
2024-03-07 10:15:00,255.38,255.47,255.28,255.33,17078.0,250.355,250.4433,250.257,250.306,17078.0
2024-03-07 10:20:00,255.38,255.42,255.28,255.41,37907.0,250.355,250.3942,250.257,250.3844,37907.0
2024-03-07 10:25:00,255.42,255.55,255.39,255.52,37744.0,250.3942,250.5217,250.3648,250.4923,37744.0
2024-03-07 10:30:00,255.55,255.57,255.37,255.5,19455.0,250.5217,250.5413,250.3452,250.4727,19455.0
2024-03-07 10:35:00,255.49,255.61,255.43,255.6,29602.0,250.4629,250.5805,250.4041,250.5707,29602.0
2024-03-07 10:40:00,255.62,255.81,255.59,255.81,167464.0,250.5903,250.7766,250.5609,250.7766,167464.0
2024-03-07 10:45:00,255.79,255.87,255.75,255.85,50687.0,250.757,250.8354,250.7178,250.8158,50687.0
2024-03-07 10:50:00,255.82,255.84,255.61,255.61,44496.0,250.7864,250.806,250.5805,250.5805,44496.0
2024-03-07 10:55:00,255.6,255.7,255.54,255.65,34281.0,250.5707,250.6687,250.5119,250.6197,34281.0
2024-03-07 11:00:00,255.65,255.65,255.48,255.57,17079.0,250.6197,250.6197,250.4531,250.5413,17079.0
2024-03-07 11:05:00,255.56,255.65,255.5,255.57,33826.0,250.5315,250.6197,250.4727,250.5413,33826.0
2024-03-07 11:10:00,255.57,255.6,255.43,255.53,14850.0,250.5413,250.5707,250.4041,250.5021,14850.0
2024-03-07 11:15:00,255.47,255.53,255.39,255.49,20961.0,250.4433,250.5021,250.3648,250.4629,20961.0
2024-03-07 11:20:00,255.5,255.65,255.45,255.64,24935.0,250.4727,250.6197,250.4237,250.6099,24935.0
2024-03-07 11:25:00,255.63,255.7,255.51,255.66,22504.0,250.6001,250.6687,250.4825,250.6295,22504.0
2024-03-07 11:30:00,255.62,255.62,255.35,255.42,29220.0,250.5903,250.5903,250.3256,250.3942,29220.0
2024-03-07 11:35:00,255.41,255.54,255.27,255.53,21649.0,250.3844,250.5119,250.2472,250.5021,21649.0
2024-03-07 11:40:00,255.5,255.6,255.49,255.54,21459.0,250.4727,250.5707,250.4629,250.5119,21459.0
2024-03-07 11:45:00,255.54,255.57,255.41,255.52,12314.0,250.5119,250.5413,250.3844,250.4923,12314.0
2024-03-07 11:50:00,255.51,255.59,255.51,255.59,35963.0,250.4825,250.5609,250.4825,250.5609,35963.0
2024-03-07 11:55:00,255.6,255.75,255.6,255.71,11404.0,250.5707,250.7178,250.5707,250.6785,11404.0
2024-03-07 12:00:00,255.75,255.77,255.59,255.72,25791.0,250.7178,250.7374,250.5609,250.6883,25791.0
2024-03-07 12:05:00,255.7,255.73,255.6,255.7,24362.0,250.6687,250.6981,250.5707,250.6687,24362.0
2024-03-07 12:10:00,255.67,255.83,255.67,255.7,16430.0,250.6393,250.7962,250.6393,250.6687,16430.0
2024-03-07 12:15:00,255.71,255.86,255.7,255.83,6319.0,250.6785,250.8256,250.6687,250.7962,6319.0
2024-03-07 12:20:00,255.83,255.88,255.66,255.81,20195.0,250.7962,250.8452,250.6295,250.7766,20195.0
2024-03-07 12:25:00,255.79,255.83,255.67,255.67,13775.0,250.757,250.7962,250.6393,250.6393,13775.0
2024-03-07 12:30:00,255.66,255.68,255.53,255.63,50436.0,250.6295,250.6491,250.5021,250.6001,50436.0
2024-03-07 12:35:00,255.65,255.75,255.6,255.7,55402.0,250.6197,250.7178,250.5707,250.6687,55402.0
2024-03-07 12:40:00,255.68,255.68,255.46,255.63,29788.0,250.6491,250.6491,250.4335,250.6001,29788.0
2024-03-07 12:45:00,255.64,255.73,255.62,255.62,11636.0,250.6099,250.6981,250.5903,250.5903,11636.0
2024-03-07 12:50:00,255.61,255.77,255.58,255.68,19519.0,250.5805,250.7374,250.5511,250.6491,19519.0
2024-03-07 12:55:00,255.69,255.73,255.59,255.71,8677.0,250.6589,250.6981,250.5609,250.6785,8677.0
2024-03-07 13:00:00,255.76,255.76,255.71,255.73,11240.0,250.7276,250.7276,250.6785,250.6981,11240.0
2024-03-07 13:05:00,255.72,255.81,255.62,255.81,11968.0,250.6883,250.7766,250.5903,250.7766,11968.0
2024-03-07 13:10:00,255.81,255.93,255.73,255.78,71854.0,250.7766,250.8942,250.6981,250.7472,71854.0
2024-03-07 13:15:00,255.78,255.92,255.77,255.88,17250.0,250.7472,250.8844,250.7374,250.8452,17250.0
2024-03-07 13:20:00,255.88,255.91,255.79,255.87,20126.0,250.8452,250.8746,250.757,250.8354,20126.0
2024-03-07 13:25:00,255.88,255.96,255.84,255.95,12062.0,250.8452,250.9236,250.806,250.9138,12062.0
2024-03-07 13:30:00,255.99,256.04,255.88,256.03,27967.0,250.953,251.002,250.8452,250.9922,27967.0
2024-03-07 13:35:00,256.02,256.07,255.98,256.05,13145.0,250.9824,251.0315,250.9432,251.0119,13145.0
2024-03-07 13:40:00,256.03,256.12,255.93,256.11,28020.0,250.9922,251.0805,250.8942,251.0707,28020.0
2024-03-07 13:45:00,256.11,256.23,256.09,256.21,40686.0,251.0707,251.1883,251.0511,251.1687,40686.0
2024-03-07 13:50:00,256.24,256.31,256.22,256.29,20888.0,251.1981,251.2667,251.1785,251.2471,20888.0
2024-03-07 13:55:00,256.29,256.37,256.26,256.28,19673.0,251.2471,251.3256,251.2177,251.2373,19673.0
2024-03-07 14:00:00,256.3,256.35,256.14,256.33,33302.0,251.2569,251.3059,251.1001,251.2863,33302.0
2024-03-07 14:05:00,256.32,256.33,256.12,256.14,36467.0,251.2765,251.2863,251.0805,251.1001,36467.0
2024-03-07 14:10:00,256.15,256.26,256.15,256.23,21915.0,251.1099,251.2177,251.1099,251.1883,21915.0
2024-03-07 14:15:00,256.24,256.28,256.1,256.19,14028.0,251.1981,251.2373,251.0609,251.1491,14028.0
2024-03-07 14:20:00,256.2,256.21,256.03,256.05,28223.0,251.1589,251.1687,250.9922,251.0119,28223.0
2024-03-07 14:25:00,256.05,256.07,255.97,256.03,21145.0,251.0119,251.0315,250.9334,250.9922,21145.0
2024-03-07 14:30:00,256.01,256.08,255.99,256.03,12352.0,250.9726,251.0413,250.953,250.9922,12352.0
2024-03-07 14:35:00,256.03,256.07,255.99,256.06,19837.0,250.9922,251.0315,250.953,251.0217,19837.0
2024-03-07 14:40:00,256.07,256.09,255.99,256.0,11902.0,251.0315,251.0511,250.953,250.9628,11902.0
2024-03-07 14:45:00,256.0,256.08,255.97,256.05,48630.0,250.9628,251.0413,250.9334,251.0119,48630.0
2024-03-07 14:50:00,256.04,256.1,256.02,256.08,22007.0,251.002,251.0609,250.9824,251.0413,22007.0
2024-03-07 14:55:00,256.08,256.12,255.84,255.86,22544.0,251.0413,251.0805,250.806,250.8256,22544.0
2024-03-07 15:00:00,255.9,255.9,255.5,255.76,33088.0,250.8648,250.8648,250.4727,250.7276,33088.0
2024-03-07 15:05:00,255.78,255.81,255.61,255.69,20226.0,250.7472,250.7766,250.5805,250.6589,20226.0
2024-03-07 15:10:00,255.7,255.88,255.63,255.88,20932.0,250.6687,250.8452,250.6001,250.8452,20932.0
2024-03-07 15:15:00,255.82,255.87,255.72,255.77,10899.0,250.7864,250.8354,250.6883,250.7374,10899.0
2024-03-07 15:20:00,255.76,255.8,255.66,255.74,13485.0,250.7276,250.7668,250.6295,250.708,13485.0
2024-03-07 15:25:00,255.73,255.8,255.71,255.74,22160.0,250.6981,250.7668,250.6785,250.708,22160.0
2024-03-07 15:30:00,255.74,255.91,255.72,255.91,15902.0,250.708,250.8746,250.6883,250.8746,15902.0
2024-03-07 15:35:00,255.93,255.97,255.87,255.97,17421.0,250.8942,250.9334,250.8354,250.9334,17421.0
2024-03-07 15:40:00,255.97,256.11,255.95,256.09,16343.0,250.9334,251.0707,250.9138,251.0511,16343.0
2024-03-07 15:45:00,256.09,256.1,255.87,255.89,23581.0,251.0511,251.0609,250.8354,250.855,23581.0
2024-03-07 15:50:00,255.88,256.15,255.8,256.15,18009.0,250.8452,251.1099,250.7668,251.1099,18009.0
2024-03-07 15:55:00,256.15,256.23,255.84,255.9,72704.0,251.1099,251.1883,250.806,250.8648,72704.0
2024-03-08 09:30:00,256.42,256.7,256.21,256.69,149552.0,251.3746,251.6491,251.1687,251.6393,149552.0
2024-03-08 09:35:00,256.68,256.73,256.46,256.63,37482.0,251.6295,251.6785,251.4138,251.5804,37482.0
2024-03-08 09:40:00,256.69,257.01,256.67,256.92,35419.0,251.6393,251.953,251.6197,251.8647,35419.0
2024-03-08 09:45:00,256.93,257.36,256.88,257.28,34473.0,251.8745,252.2961,251.8255,252.2176,34473.0
2024-03-08 09:50:00,257.3,257.34,257.14,257.34,37569.0,252.2373,252.2765,252.0804,252.2765,37569.0
2024-03-08 09:55:00,257.34,257.48,257.29,257.47,26134.0,252.2765,252.4137,252.2275,252.4039,26134.0
2024-03-08 10:00:00,257.47,257.61,257.45,257.57,54093.0,252.4039,252.5412,252.3843,252.5019,54093.0
2024-03-08 10:05:00,257.56,257.71,257.49,257.6,33257.0,252.4921,252.6392,252.4235,252.5314,33257.0
2024-03-08 10:10:00,257.62,257.63,257.4,257.59,25975.0,252.551,252.5608,252.3353,252.5216,25975.0
2024-03-08 10:15:00,257.59,257.65,257.41,257.43,34687.0,252.5216,252.5804,252.3451,252.3647,34687.0
2024-03-08 10:20:00,257.44,257.53,257.33,257.39,116260.0,252.3745,252.4627,252.2667,252.3255,116260.0
2024-03-08 10:25:00,257.39,257.61,257.35,257.54,20686.0,252.3255,252.5412,252.2863,252.4725,20686.0
2024-03-08 10:30:00,257.56,257.59,257.28,257.4,24375.0,252.4921,252.5216,252.2176,252.3353,24375.0
2024-03-08 10:35:00,257.34,257.39,257.07,257.22,121245.0,252.2765,252.3255,252.0118,252.1588,121245.0
2024-03-08 10:40:00,257.23,257.46,257.09,257.4,67365.0,252.1686,252.3941,252.0314,252.3353,67365.0
2024-03-08 10:45:00,257.38,257.38,257.02,257.29,22971.0,252.3157,252.3157,251.9628,252.2275,22971.0
2024-03-08 10:50:00,257.25,257.38,257.16,257.38,16105.0,252.1882,252.3157,252.1,252.3157,16105.0
2024-03-08 10:55:00,257.41,257.5,257.28,257.35,45225.0,252.3451,252.4333,252.2176,252.2863,45225.0
2024-03-08 11:00:00,257.35,257.38,256.77,256.8,43835.0,252.2863,252.3157,251.7177,251.7471,43835.0
2024-03-08 11:05:00,256.77,256.89,256.45,256.45,25781.0,251.7177,251.8353,251.404,251.404,25781.0
2024-03-08 11:10:00,256.46,256.67,256.36,256.65,12897.0,251.4138,251.6197,251.3158,251.6,12897.0
2024-03-08 11:15:00,256.66,256.66,256.18,256.3,15737.0,251.6098,251.6098,251.1393,251.2569,15737.0
2024-03-08 11:20:00,256.31,256.48,256.1,256.14,15105.0,251.2667,251.4334,251.0609,251.1001,15105.0
2024-03-08 11:25:00,256.16,256.27,255.8,255.83,37341.0,251.1197,251.2275,250.7668,250.7962,37341.0
2024-03-08 11:30:00,255.85,256.02,255.53,255.92,26419.0,250.8158,250.9824,250.5021,250.8844,26419.0
2024-03-08 11:35:00,255.91,256.1,255.8,256.07,22950.0,250.8746,251.0609,250.7668,251.0315,22950.0
2024-03-08 11:40:00,256.09,256.11,255.86,255.99,43207.0,251.0511,251.0707,250.8256,250.953,43207.0
2024-03-08 11:45:00,255.97,256.01,255.51,255.7,48924.0,250.9334,250.9726,250.4825,250.6687,48924.0
2024-03-08 11:50:00,255.7,255.98,255.62,255.74,30677.0,250.6687,250.9432,250.5903,250.708,30677.0
2024-03-08 11:55:00,255.74,255.84,255.54,255.57,12720.0,250.708,250.806,250.5119,250.5413,12720.0
2024-03-08 12:00:00,255.52,255.94,255.4,255.78,33638.0,250.4923,250.904,250.3746,250.7472,33638.0
2024-03-08 12:05:00,255.73,255.95,255.41,255.47,32359.0,250.6981,250.9138,250.3844,250.4433,32359.0
2024-03-08 12:10:00,255.49,255.81,255.33,255.63,25848.0,250.4629,250.7766,250.306,250.6001,25848.0
2024-03-08 12:15:00,255.69,255.72,255.51,255.51,18354.0,250.6589,250.6883,250.4825,250.4825,18354.0
2024-03-08 12:20:00,255.5,255.66,255.39,255.39,14509.0,250.4727,250.6295,250.3648,250.3648,14509.0
2024-03-08 12:25:00,255.55,255.84,255.49,255.76,21894.0,250.5217,250.806,250.4629,250.7276,21894.0
2024-03-08 12:30:00,255.85,255.92,255.75,255.82,15796.0,250.8158,250.8844,250.7178,250.7864,15796.0
2024-03-08 12:35:00,255.83,255.85,255.59,255.83,16942.0,250.7962,250.8158,250.5609,250.7962,16942.0
2024-03-08 12:40:00,255.82,255.89,255.61,255.68,20304.0,250.7864,250.855,250.5805,250.6491,20304.0
2024-03-08 12:45:00,255.52,255.58,255.41,255.44,19401.0,250.4923,250.5511,250.3844,250.4139,19401.0
2024-03-08 12:50:00,255.43,255.5,254.94,254.94,47806.0,250.4041,250.4727,249.9237,249.9237,47806.0
2024-03-08 12:55:00,254.95,254.96,254.71,254.83,38396.0,249.9335,249.9433,249.6982,249.8159,38396.0
2024-03-08 13:00:00,254.76,254.83,254.56,254.7,20771.0,249.7472,249.8159,249.5512,249.6884,20771.0
2024-03-08 13:05:00,254.67,255.11,254.64,255.0,19494.0,249.659,250.0903,249.6296,249.9825,19494.0
2024-03-08 13:10:00,255.01,255.03,254.82,254.83,19486.0,249.9923,250.0119,249.8061,249.8159,19486.0
2024-03-08 13:15:00,254.87,254.97,254.79,254.89,11549.0,249.8551,249.9531,249.7766,249.8747,11549.0
2024-03-08 13:20:00,254.91,254.93,254.71,254.71,17577.0,249.8943,249.9139,249.6982,249.6982,17577.0
2024-03-08 13:25:00,254.66,254.85,254.66,254.66,14865.0,249.6492,249.8355,249.6492,249.6492,14865.0
2024-03-08 13:30:00,254.6,254.73,254.41,254.41,18452.0,249.5904,249.7178,249.4041,249.4041,18452.0
2024-03-08 13:35:00,254.41,254.41,254.13,254.18,29668.0,249.4041,249.4041,249.1296,249.1786,29668.0
2024-03-08 13:40:00,254.16,254.17,254.04,254.17,18872.0,249.159,249.1688,249.0414,249.1688,18872.0
2024-03-08 13:45:00,254.16,254.3,254.15,254.16,23926.0,249.159,249.2963,249.1492,249.159,23926.0
2024-03-08 13:50:00,254.17,254.31,254.11,254.22,24463.0,249.1688,249.3061,249.11,249.2179,24463.0
2024-03-08 13:55:00,254.24,254.38,254.15,254.33,54770.0,249.2375,249.3747,249.1492,249.3257,54770.0
2024-03-08 14:00:00,254.34,254.8,254.32,254.73,25883.0,249.3355,249.7864,249.3159,249.7178,25883.0
2024-03-08 14:05:00,254.79,254.84,254.63,254.8,71722.0,249.7766,249.8257,249.6198,249.7864,71722.0
2024-03-08 14:10:00,254.84,254.86,254.69,254.72,20521.0,249.8257,249.8453,249.6786,249.708,20521.0
2024-03-08 14:15:00,254.8,254.97,254.77,254.95,12486.0,249.7864,249.9531,249.757,249.9335,12486.0
2024-03-08 14:20:00,254.98,255.3,254.93,255.21,26734.0,249.9629,250.2766,249.9139,250.1884,26734.0
2024-03-08 14:25:00,255.26,255.32,255.09,255.24,11833.0,250.2374,250.2962,250.0707,250.2178,11833.0
2024-03-08 14:30:00,255.24,255.4,255.24,255.39,11833.0,250.2178,250.3746,250.2178,250.3648,11833.0
2024-03-08 14:35:00,255.43,255.58,255.39,255.45,9116.0,250.4041,250.5511,250.3648,250.4237,9116.0
2024-03-08 14:40:00,255.44,255.67,255.39,255.67,8556.0,250.4139,250.6393,250.3648,250.6393,8556.0
2024-03-08 14:45:00,255.71,255.71,255.53,255.6,15598.0,250.6785,250.6785,250.5021,250.5707,15598.0
2024-03-08 14:50:00,255.62,255.73,255.42,255.44,68980.0,250.5903,250.6981,250.3942,250.4139,68980.0
2024-03-08 14:55:00,255.45,255.53,255.36,255.47,24111.0,250.4237,250.5021,250.3354,250.4433,24111.0
2024-03-08 15:00:00,255.52,255.7,255.52,255.58,13479.0,250.4923,250.6687,250.4923,250.5511,13479.0
2024-03-08 15:05:00,255.53,255.53,255.22,255.23,20619.0,250.5021,250.5021,250.1982,250.208,20619.0
2024-03-08 15:10:00,255.17,255.17,254.87,254.99,23683.0,250.1492,250.1492,249.8551,249.9727,23683.0
2024-03-08 15:15:00,255.04,255.09,254.9,254.92,33741.0,250.0217,250.0707,249.8845,249.9041,33741.0
2024-03-08 15:20:00,254.97,255.09,254.87,255.0,25507.0,249.9531,250.0707,249.8551,249.9825,25507.0
2024-03-08 15:25:00,255.02,255.12,254.42,254.49,34373.0,250.0021,250.1002,249.4139,249.4825,34373.0
2024-03-08 15:30:00,254.47,254.91,254.43,254.84,24508.0,249.4629,249.8943,249.4237,249.8257,24508.0
2024-03-08 15:35:00,254.84,254.87,254.5,254.5,26315.0,249.8257,249.8551,249.4924,249.4924,26315.0
2024-03-08 15:40:00,254.56,254.75,254.56,254.57,37857.0,249.5512,249.7374,249.5512,249.561,37857.0
2024-03-08 15:45:00,254.62,254.8,254.58,254.66,38296.0,249.61,249.7864,249.5708,249.6492,38296.0
2024-03-08 15:50:00,254.68,254.79,254.53,254.73,79663.0,249.6688,249.7766,249.5218,249.7178,79663.0
2024-03-08 15:55:00,254.72,254.72,254.18,254.42,441102.0,249.708,249.708,249.1786,249.4139,441102.0
2024-03-11 09:30:00,253.89,254.0,253.6,253.73,269237.0,248.8944,249.0022,248.6101,248.7375,269237.0
2024-03-11 09:35:00,253.72,254.0,253.71,253.87,23167.0,248.7277,249.0022,248.7179,248.8747,23167.0
2024-03-11 09:40:00,253.84,253.89,253.73,253.8,16342.0,248.8453,248.8944,248.7375,248.8061,16342.0
2024-03-11 09:45:00,253.76,253.96,253.54,253.59,20007.0,248.7669,248.963,248.5512,248.6003,20007.0
2024-03-11 09:50:00,253.65,253.8,253.31,253.31,19142.0,248.6591,248.8061,248.3258,248.3258,19142.0
2024-03-11 09:55:00,253.34,253.43,253.16,253.16,18004.0,248.3552,248.4434,248.1787,248.1787,18004.0
2024-03-11 10:00:00,253.18,253.23,252.91,252.91,51509.0,248.1983,248.2473,247.9336,247.9336,51509.0
2024-03-11 10:05:00,252.93,253.01,252.75,252.93,41156.0,247.9532,248.0317,247.7768,247.9532,41156.0
2024-03-11 10:10:00,252.94,252.97,252.7,252.8,25671.0,247.963,247.9925,247.7278,247.8258,25671.0
2024-03-11 10:15:00,252.78,253.15,252.78,253.15,30835.0,247.8062,248.1689,247.8062,248.1689,30835.0
2024-03-11 10:20:00,253.1,253.2,252.8,252.82,19345.0,248.1199,248.2179,247.8258,247.8454,19345.0
2024-03-11 10:25:00,252.86,252.99,252.82,252.96,158124.0,247.8846,248.0121,247.8454,247.9827,158124.0
2024-03-11 10:30:00,252.95,253.36,252.94,253.33,17335.0,247.9728,248.3748,247.963,248.3454,17335.0
2024-03-11 10:35:00,253.36,253.39,252.98,253.0,39566.0,248.3748,248.4042,248.0023,248.0219,39566.0
2024-03-11 10:40:00,252.97,253.26,252.97,253.16,15071.0,247.9925,248.2767,247.9925,248.1787,15071.0
2024-03-11 10:45:00,253.11,253.27,253.03,253.24,14265.0,248.1297,248.2866,248.0513,248.2571,14265.0
2024-03-11 10:50:00,253.35,253.66,253.33,253.64,20092.0,248.365,248.6689,248.3454,248.6493,20092.0
2024-03-11 10:55:00,253.65,253.78,253.61,253.67,27029.0,248.6591,248.7865,248.6199,248.6787,27029.0
2024-03-11 11:00:00,253.72,253.86,253.67,253.8,18255.0,248.7277,248.8649,248.6787,248.8061,18255.0
2024-03-11 11:05:00,253.82,253.85,253.62,253.67,15458.0,248.8257,248.8551,248.6297,248.6787,15458.0
2024-03-11 11:10:00,253.65,253.67,253.25,253.48,25372.0,248.6591,248.6787,248.2669,248.4924,25372.0
2024-03-11 11:15:00,253.42,253.48,253.35,253.48,22213.0,248.4336,248.4924,248.365,248.4924,22213.0
2024-03-11 11:20:00,253.48,253.48,253.31,253.32,15286.0,248.4924,248.4924,248.3258,248.3356,15286.0
2024-03-11 11:25:00,253.33,253.45,253.16,253.19,15331.0,248.3454,248.463,248.1787,248.2081,15331.0
2024-03-11 11:30:00,253.15,253.25,253.06,253.21,15314.0,248.1689,248.2669,248.0807,248.2277,15314.0
2024-03-11 11:35:00,253.23,253.44,253.23,253.28,17405.0,248.2473,248.4532,248.2473,248.2964,17405.0
2024-03-11 11:40:00,253.26,253.43,253.19,253.43,16683.0,248.2767,248.4434,248.2081,248.4434,16683.0
2024-03-11 11:45:00,253.5,253.65,253.47,253.6,13379.0,248.512,248.6591,248.4826,248.6101,13379.0
2024-03-11 11:50:00,253.64,253.75,253.59,253.64,16337.0,248.6493,248.7571,248.6003,248.6493,16337.0
2024-03-11 11:55:00,253.61,253.86,253.61,253.84,10537.0,248.6199,248.8649,248.6199,248.8453,10537.0
2024-03-11 12:00:00,253.86,253.86,253.5,253.59,32488.0,248.8649,248.8649,248.512,248.6003,32488.0
2024-03-11 12:05:00,253.58,253.72,253.51,253.64,17615.0,248.5905,248.7277,248.5218,248.6493,17615.0
2024-03-11 12:10:00,253.63,253.73,253.46,253.71,34229.0,248.6395,248.7375,248.4728,248.7179,34229.0
2024-03-11 12:15:00,253.65,253.82,253.61,253.79,9426.0,248.6591,248.8257,248.6199,248.7963,9426.0
2024-03-11 12:20:00,253.8,253.86,253.72,253.81,13716.0,248.8061,248.8649,248.7277,248.8159,13716.0
2024-03-11 12:25:00,253.82,253.84,253.69,253.7,19686.0,248.8257,248.8453,248.6983,248.7081,19686.0
2024-03-11 12:30:00,253.75,253.85,253.73,253.84,8599.0,248.7571,248.8551,248.7375,248.8453,8599.0
2024-03-11 12:35:00,253.9,253.91,253.72,253.75,18107.0,248.9042,248.914,248.7277,248.7571,18107.0
2024-03-11 12:40:00,253.76,254.01,253.75,253.89,11115.0,248.7669,249.012,248.7571,248.8944,11115.0
2024-03-11 12:45:00,253.89,253.94,253.84,253.89,26286.0,248.8944,248.9434,248.8453,248.8944,26286.0
2024-03-11 12:50:00,253.85,254.0,253.8,254.0,26480.0,248.8551,249.0022,248.8061,249.0022,26480.0
2024-03-11 12:55:00,254.0,254.02,253.95,253.95,8910.0,249.0022,249.0218,248.9532,248.9532,8910.0
2024-03-11 13:00:00,253.98,254.02,253.84,253.91,7785.0,248.9826,249.0218,248.8453,248.914,7785.0
2024-03-11 13:05:00,253.94,253.96,253.72,253.83,9980.0,248.9434,248.963,248.7277,248.8355,9980.0
2024-03-11 13:10:00,253.8,253.84,253.58,253.65,22949.0,248.8061,248.8453,248.5905,248.6591,22949.0
2024-03-11 13:15:00,253.62,253.84,253.59,253.81,12007.0,248.6297,248.8453,248.6003,248.8159,12007.0
2024-03-11 13:20:00,253.88,254.06,253.82,253.95,11744.0,248.8845,249.061,248.8257,248.9532,11744.0
2024-03-11 13:25:00,253.98,254.1,253.98,254.07,14572.0,248.9826,249.1002,248.9826,249.0708,14572.0
2024-03-11 13:30:00,254.07,254.21,253.99,254.02,53539.0,249.0708,249.2081,248.9924,249.0218,53539.0
2024-03-11 13:35:00,254.0,254.07,253.84,253.88,13920.0,249.0022,249.0708,248.8453,248.8845,13920.0
2024-03-11 13:40:00,253.85,253.92,253.67,253.67,17170.0,248.8551,248.9238,248.6787,248.6787,17170.0
2024-03-11 13:45:00,253.66,253.75,253.59,253.71,11977.0,248.6689,248.7571,248.6003,248.7179,11977.0
2024-03-11 13:50:00,253.67,253.82,253.67,253.8,9250.0,248.6787,248.8257,248.6787,248.8061,9250.0
2024-03-11 13:55:00,253.84,253.92,253.8,253.9,11723.0,248.8453,248.9238,248.8061,248.9042,11723.0
2024-03-11 14:00:00,253.91,254.0,253.8,253.99,11813.0,248.914,249.0022,248.8061,248.9924,11813.0
2024-03-11 14:05:00,253.99,254.01,253.93,254.01,9421.0,248.9924,249.012,248.9336,249.012,9421.0
2024-03-11 14:10:00,253.96,253.99,253.79,253.84,16137.0,248.963,248.9924,248.7963,248.8453,16137.0
2024-03-11 14:15:00,253.87,254.03,253.87,253.92,14705.0,248.8747,249.0316,248.8747,248.9238,14705.0
2024-03-11 14:20:00,253.93,254.04,253.85,254.03,21864.0,248.9336,249.0414,248.8551,249.0316,21864.0
2024-03-11 14:25:00,254.03,254.05,253.9,254.04,11244.0,249.0316,249.0512,248.9042,249.0414,11244.0
2024-03-11 14:30:00,254.04,254.12,253.88,253.88,9365.0,249.0414,249.1198,248.8845,248.8845,9365.0
2024-03-11 14:35:00,253.9,254.0,253.85,253.9,15343.0,248.9042,249.0022,248.8551,248.9042,15343.0
2024-03-11 14:40:00,253.92,254.16,253.91,254.14,18851.0,248.9238,249.159,248.914,249.1394,18851.0
2024-03-11 14:45:00,254.15,254.25,254.08,254.22,21419.0,249.1492,249.2473,249.0806,249.2179,21419.0
2024-03-11 14:50:00,254.29,254.35,254.13,254.16,25265.0,249.2865,249.3453,249.1296,249.159,25265.0
2024-03-11 14:55:00,254.15,254.24,254.12,254.22,12714.0,249.1492,249.2375,249.1198,249.2179,12714.0
2024-03-11 15:00:00,254.21,254.21,254.04,254.13,23691.0,249.2081,249.2081,249.0414,249.1296,23691.0
2024-03-11 15:05:00,254.14,254.18,254.1,254.1,12919.0,249.1394,249.1786,249.1002,249.1002,12919.0
2024-03-11 15:10:00,254.07,254.15,253.94,253.96,17617.0,249.0708,249.1492,248.9434,248.963,17617.0
2024-03-11 15:15:00,253.95,254.0,253.85,253.9,28493.0,248.9532,249.0022,248.8551,248.9042,28493.0
2024-03-11 15:20:00,253.88,254.03,253.86,253.94,14444.0,248.8845,249.0316,248.8649,248.9434,14444.0
2024-03-11 15:25:00,253.94,253.95,253.81,253.85,21752.0,248.9434,248.9532,248.8159,248.8551,21752.0
2024-03-11 15:30:00,253.8,254.01,253.79,253.91,29906.0,248.8061,249.012,248.7963,248.914,29906.0
2024-03-11 15:35:00,253.91,253.95,253.75,253.81,48863.0,248.914,248.9532,248.7571,248.8159,48863.0
2024-03-11 15:40:00,253.81,254.12,253.81,254.06,73637.0,248.8159,249.1198,248.8159,249.061,73637.0
2024-03-11 15:45:00,254.05,254.16,253.78,253.81,101533.0,249.0512,249.159,248.7865,248.8159,101533.0
2024-03-11 15:50:00,253.82,253.91,253.64,253.77,120639.0,248.8257,248.914,248.6493,248.7767,120639.0
2024-03-11 15:55:00,253.75,254.07,253.72,254.0,150318.0,248.7571,249.0708,248.7277,249.0022,150318.0
2024-03-12 09:30:00,254.99,255.13,254.68,254.68,104767.0,249.9727,250.11,249.6688,249.6688,104767.0
2024-03-12 09:35:00,254.66,254.66,253.92,253.94,37268.0,249.6492,249.6492,248.9238,248.9434,37268.0
2024-03-12 09:40:00,253.95,254.2,253.9,253.92,31858.0,248.9532,249.1983,248.9042,248.9238,31858.0
2024-03-12 09:45:00,253.93,253.97,253.65,253.85,22395.0,248.9336,248.9728,248.6591,248.8551,22395.0
2024-03-12 09:50:00,253.91,254.28,253.85,254.23,15957.0,248.914,249.2767,248.8551,249.2277,15957.0
2024-03-12 09:55:00,254.3,255.0,254.3,254.96,61836.0,249.2963,249.9825,249.2963,249.9433,61836.0
2024-03-12 10:00:00,255.0,255.03,254.76,254.76,39478.0,249.9825,250.0119,249.7472,249.7472,39478.0
2024-03-12 10:05:00,254.8,255.18,254.74,254.98,75796.0,249.7864,250.159,249.7276,249.9629,75796.0
2024-03-12 10:10:00,254.98,255.14,254.94,254.99,22457.0,249.9629,250.1198,249.9237,249.9727,22457.0
2024-03-12 10:15:00,254.95,255.16,254.95,255.06,137876.0,249.9335,250.1394,249.9335,250.0413,137876.0
2024-03-12 10:20:00,255.06,255.54,255.01,255.54,25823.0,250.0413,250.5119,249.9923,250.5119,25823.0
2024-03-12 10:25:00,255.54,255.68,255.48,255.68,18164.0,250.5119,250.6491,250.4531,250.6491,18164.0
2024-03-12 10:30:00,255.71,255.9,255.7,255.88,17259.0,250.6785,250.8648,250.6687,250.8452,17259.0
2024-03-12 10:35:00,255.9,256.06,255.88,255.92,34605.0,250.8648,251.0217,250.8452,250.8844,34605.0
2024-03-12 10:40:00,255.9,256.06,255.89,256.04,59297.0,250.8648,251.0217,250.855,251.002,59297.0
2024-03-12 10:45:00,256.05,256.2,255.9,256.19,23316.0,251.0119,251.1589,250.8648,251.1491,23316.0
2024-03-12 10:50:00,256.2,256.36,256.15,256.34,37278.0,251.1589,251.3158,251.1099,251.2961,37278.0
2024-03-12 10:55:00,256.34,256.35,255.97,256.14,52723.0,251.2961,251.3059,250.9334,251.1001,52723.0
2024-03-12 11:00:00,256.15,256.21,255.94,255.94,386746.0,251.1099,251.1687,250.904,250.904,386746.0
2024-03-12 11:05:00,255.95,256.27,255.89,256.2,24522.0,250.9138,251.2275,250.855,251.1589,24522.0
2024-03-12 11:10:00,256.19,256.34,256.19,256.28,14956.0,251.1491,251.2961,251.1491,251.2373,14956.0
2024-03-12 11:15:00,256.28,256.44,256.27,256.31,18804.0,251.2373,251.3942,251.2275,251.2667,18804.0
2024-03-12 11:20:00,256.31,256.37,256.2,256.33,21580.0,251.2667,251.3256,251.1589,251.2863,21580.0
2024-03-12 11:25:00,256.32,256.33,256.21,256.24,19144.0,251.2765,251.2863,251.1687,251.1981,19144.0
2024-03-12 11:30:00,256.25,256.26,256.1,256.2,19946.0,251.2079,251.2177,251.0609,251.1589,19946.0
2024-03-12 11:35:00,256.15,256.29,256.1,256.25,11700.0,251.1099,251.2471,251.0609,251.2079,11700.0
2024-03-12 11:40:00,256.24,256.24,255.85,255.95,25410.0,251.1981,251.1981,250.8158,250.9138,25410.0
2024-03-12 11:45:00,255.96,255.96,255.72,255.86,18352.0,250.9236,250.9236,250.6883,250.8256,18352.0
2024-03-12 11:50:00,255.89,256.14,255.87,256.1,32051.0,250.855,251.1001,250.8354,251.0609,32051.0
2024-03-12 11:55:00,256.1,256.13,256.0,256.05,19681.0,251.0609,251.0903,250.9628,251.0119,19681.0
2024-03-12 12:00:00,256.04,256.08,255.72,255.74,20910.0,251.002,251.0413,250.6883,250.708,20910.0
2024-03-12 12:05:00,255.73,255.95,255.72,255.79,18815.0,250.6981,250.9138,250.6883,250.757,18815.0
2024-03-12 12:10:00,255.79,255.96,255.79,255.95,14333.0,250.757,250.9236,250.757,250.9138,14333.0
2024-03-12 12:15:00,255.95,255.97,255.69,255.71,258257.0,250.9138,250.9334,250.6589,250.6785,258257.0
2024-03-12 12:20:00,255.71,255.82,255.58,255.61,27213.0,250.6785,250.7864,250.5511,250.5805,27213.0
2024-03-12 12:25:00,255.6,255.67,255.56,255.63,13771.0,250.5707,250.6393,250.5315,250.6001,13771.0
2024-03-12 12:30:00,255.6,255.64,255.53,255.61,10479.0,250.5707,250.6099,250.5021,250.5805,10479.0
2024-03-12 12:35:00,255.62,255.65,255.27,255.35,39348.0,250.5903,250.6197,250.2472,250.3256,39348.0
2024-03-12 12:40:00,255.38,255.38,255.19,255.21,15507.0,250.355,250.355,250.1688,250.1884,15507.0
2024-03-12 12:45:00,255.21,255.21,254.88,255.12,54221.0,250.1884,250.1884,249.8649,250.1002,54221.0
2024-03-12 12:50:00,255.13,255.33,255.09,255.31,44116.0,250.11,250.306,250.0707,250.2864,44116.0
2024-03-12 12:55:00,255.32,255.35,255.14,255.29,27283.0,250.2962,250.3256,250.1198,250.2668,27283.0
2024-03-12 13:00:00,255.29,255.42,255.0,255.1,28100.0,250.2668,250.3942,249.9825,250.0805,28100.0
2024-03-12 13:05:00,255.11,255.18,254.89,254.98,67458.0,250.0903,250.159,249.8747,249.9629,67458.0
2024-03-12 13:10:00,254.96,255.17,254.9,255.16,14525.0,249.9433,250.1492,249.8845,250.1394,14525.0
2024-03-12 13:15:00,255.18,255.54,255.12,255.54,13952.0,250.159,250.5119,250.1002,250.5119,13952.0
2024-03-12 13:20:00,255.55,255.73,255.55,255.65,17120.0,250.5217,250.6981,250.5217,250.6197,17120.0
2024-03-12 13:25:00,255.67,255.74,255.43,255.5,18142.0,250.6393,250.708,250.4041,250.4727,18142.0
2024-03-12 13:30:00,255.48,255.63,255.48,255.62,12970.0,250.4531,250.6001,250.4531,250.5903,12970.0
2024-03-12 13:35:00,255.62,255.74,255.55,255.68,13323.0,250.5903,250.708,250.5217,250.6491,13323.0
2024-03-12 13:40:00,255.68,255.78,255.67,255.77,102243.0,250.6491,250.7472,250.6393,250.7374,102243.0
2024-03-12 13:45:00,255.78,255.83,255.68,255.77,396076.0,250.7472,250.7962,250.6491,250.7374,396076.0
2024-03-12 13:50:00,255.79,255.82,255.62,255.68,30230.0,250.757,250.7864,250.5903,250.6491,30230.0
2024-03-12 13:55:00,255.66,255.93,255.65,255.85,20176.0,250.6295,250.8942,250.6197,250.8158,20176.0
2024-03-12 14:00:00,255.86,255.96,255.8,255.92,89534.0,250.8256,250.9236,250.7668,250.8844,89534.0
2024-03-12 14:05:00,255.93,256.02,255.87,255.95,30081.0,250.8942,250.9824,250.8354,250.9138,30081.0
2024-03-12 14:10:00,255.96,256.16,255.91,255.92,52832.0,250.9236,251.1197,250.8746,250.8844,52832.0
2024-03-12 14:15:00,255.92,256.04,255.92,256.04,28918.0,250.8844,251.002,250.8844,251.002,28918.0
2024-03-12 14:20:00,256.05,256.19,256.04,256.12,59448.0,251.0119,251.1491,251.002,251.0805,59448.0
2024-03-12 14:25:00,256.11,256.27,256.1,256.24,32192.0,251.0707,251.2275,251.0609,251.1981,32192.0
2024-03-12 14:30:00,256.25,256.43,256.24,256.36,103959.0,251.2079,251.3844,251.1981,251.3158,103959.0
2024-03-12 14:35:00,256.37,256.42,256.18,256.3,73450.0,251.3256,251.3746,251.1393,251.2569,73450.0
2024-03-12 14:40:00,256.29,256.3,255.86,255.88,67766.0,251.2471,251.2569,250.8256,250.8452,67766.0
2024-03-12 14:45:00,255.88,256.28,255.86,256.27,57267.0,250.8452,251.2373,250.8256,251.2275,57267.0
2024-03-12 14:50:00,256.25,256.45,256.24,256.38,33629.0,251.2079,251.404,251.1981,251.3354,33629.0
2024-03-12 14:55:00,256.39,256.56,256.33,256.4,38656.0,251.3452,251.5118,251.2863,251.355,38656.0
2024-03-12 15:00:00,256.42,256.48,256.28,256.47,26217.0,251.3746,251.4334,251.2373,251.4236,26217.0
2024-03-12 15:05:00,256.46,256.46,256.36,256.46,20067.0,251.4138,251.4138,251.3158,251.4138,20067.0
2024-03-12 15:10:00,256.48,256.53,256.42,256.47,20536.0,251.4334,251.4824,251.3746,251.4236,20536.0
2024-03-12 15:15:00,256.49,256.51,256.26,256.36,21220.0,251.4432,251.4628,251.2177,251.3158,21220.0
2024-03-12 15:20:00,256.37,256.6,256.35,256.54,25813.0,251.3256,251.551,251.3059,251.4922,25813.0
2024-03-12 15:25:00,256.55,256.64,256.52,256.6,25091.0,251.502,251.5902,251.4726,251.551,25091.0
2024-03-12 15:30:00,256.59,256.6,256.4,256.4,19683.0,251.5412,251.551,251.355,251.355,19683.0
2024-03-12 15:35:00,256.41,256.52,256.33,256.43,15120.0,251.3648,251.4726,251.2863,251.3844,15120.0
2024-03-12 15:40:00,256.44,256.57,256.38,256.38,19129.0,251.3942,251.5216,251.3354,251.3354,19129.0
2024-03-12 15:45:00,256.37,256.5,256.36,256.45,15902.0,251.3256,251.453,251.3158,251.404,15902.0
2024-03-12 15:50:00,256.45,256.66,256.34,256.61,16279.0,251.404,251.6098,251.2961,251.5608,16279.0
2024-03-12 15:55:00,256.61,256.74,256.45,256.47,61601.0,251.5608,251.6883,251.404,251.4236,61601.0
2024-03-13 09:30:00,256.57,256.64,256.44,256.56,98815.0,251.5216,251.5902,251.3942,251.5118,98815.0
2024-03-13 09:35:00,256.55,256.63,256.5,256.51,15779.0,251.502,251.5804,251.453,251.4628,15779.0
2024-03-13 09:40:00,256.55,256.56,256.38,256.41,152891.0,251.502,251.5118,251.3354,251.3648,152891.0
2024-03-13 09:45:00,256.42,256.46,256.29,256.36,56241.0,251.3746,251.4138,251.2471,251.3158,56241.0
2024-03-13 09:50:00,256.39,256.4,256.3,256.32,17927.0,251.3452,251.355,251.2569,251.2765,17927.0
2024-03-13 09:55:00,256.32,256.41,256.26,256.3,21057.0,251.2765,251.3648,251.2177,251.2569,21057.0
2024-03-13 10:00:00,256.3,256.3,256.09,256.26,34457.0,251.2569,251.2569,251.0511,251.2177,34457.0
2024-03-13 10:05:00,256.25,256.47,256.25,256.46,16696.0,251.2079,251.4236,251.2079,251.4138,16696.0
2024-03-13 10:10:00,256.44,256.6,256.35,256.46,19778.0,251.3942,251.551,251.3059,251.4138,19778.0
2024-03-13 10:15:00,256.43,256.52,256.36,256.5,12810.0,251.3844,251.4726,251.3158,251.453,12810.0
2024-03-13 10:20:00,256.44,256.55,256.41,256.5,16228.0,251.3942,251.502,251.3648,251.453,16228.0
2024-03-13 10:25:00,256.52,256.58,256.45,256.54,18192.0,251.4726,251.5314,251.404,251.4922,18192.0
2024-03-13 10:30:00,256.54,256.63,256.51,256.6,112686.0,251.4922,251.5804,251.4628,251.551,112686.0
2024-03-13 10:35:00,256.61,256.63,256.41,256.49,14378.0,251.5608,251.5804,251.3648,251.4432,14378.0
2024-03-13 10:40:00,256.48,256.62,256.44,256.62,12527.0,251.4334,251.5706,251.3942,251.5706,12527.0
2024-03-13 10:45:00,256.63,256.65,256.38,256.43,17542.0,251.5804,251.6,251.3354,251.3844,17542.0
2024-03-13 10:50:00,256.44,256.45,256.22,256.26,18160.0,251.3942,251.404,251.1785,251.2177,18160.0
2024-03-13 10:55:00,256.27,256.3,256.15,256.3,38214.0,251.2275,251.2569,251.1099,251.2569,38214.0
2024-03-13 11:00:00,256.33,256.45,256.25,256.45,14005.0,251.2863,251.404,251.2079,251.404,14005.0
2024-03-13 11:05:00,256.44,256.52,256.37,256.5,8976.0,251.3942,251.4726,251.3256,251.453,8976.0
2024-03-13 11:10:00,256.51,256.56,256.45,256.45,13991.0,251.4628,251.5118,251.404,251.404,13991.0
2024-03-13 11:15:00,256.48,256.6,256.45,256.55,30596.0,251.4334,251.551,251.404,251.502,30596.0
2024-03-13 11:20:00,256.57,256.62,256.49,256.5,7551.0,251.5216,251.5706,251.4432,251.453,7551.0
2024-03-13 11:25:00,256.46,256.51,256.3,256.3,12120.0,251.4138,251.4628,251.2569,251.2569,12120.0
2024-03-13 11:30:00,256.28,256.44,256.22,256.31,16862.0,251.2373,251.3942,251.1785,251.2667,16862.0
2024-03-13 11:35:00,256.33,256.47,256.32,256.35,17064.0,251.2863,251.4236,251.2765,251.3059,17064.0
2024-03-13 11:40:00,256.35,256.39,256.21,256.32,24841.0,251.3059,251.3452,251.1687,251.2765,24841.0
2024-03-13 11:45:00,256.28,256.31,256.23,256.3,14804.0,251.2373,251.2667,251.1883,251.2569,14804.0
2024-03-13 11:50:00,256.33,256.39,256.33,256.39,12432.0,251.2863,251.3452,251.2863,251.3452,12432.0
2024-03-13 11:55:00,256.4,256.49,256.4,256.48,36169.0,251.355,251.4432,251.355,251.4334,36169.0
2024-03-13 12:00:00,256.48,256.49,256.38,256.42,56099.0,251.4334,251.4432,251.3354,251.3746,56099.0
2024-03-13 12:05:00,256.4,256.51,256.37,256.41,15746.0,251.355,251.4628,251.3256,251.3648,15746.0
2024-03-13 12:10:00,256.38,256.53,256.38,256.44,12151.0,251.3354,251.4824,251.3354,251.3942,12151.0
2024-03-13 12:15:00,256.44,256.54,256.43,256.52,20374.0,251.3942,251.4922,251.3844,251.4726,20374.0
2024-03-13 12:20:00,256.53,256.55,256.48,256.49,7689.0,251.4824,251.502,251.4334,251.4432,7689.0
2024-03-13 12:25:00,256.51,256.56,256.41,256.42,7491.0,251.4628,251.5118,251.3648,251.3746,7491.0
2024-03-13 12:30:00,256.44,256.48,256.32,256.37,14503.0,251.3942,251.4334,251.2765,251.3256,14503.0
2024-03-13 12:35:00,256.38,256.51,256.36,256.51,8424.0,251.3354,251.4628,251.3158,251.4628,8424.0
2024-03-13 12:40:00,256.5,256.59,256.47,256.53,5492.0,251.453,251.5412,251.4236,251.4824,5492.0
2024-03-13 12:45:00,256.55,256.61,256.54,256.54,7134.0,251.502,251.5608,251.4922,251.4922,7134.0
2024-03-13 12:50:00,256.57,256.6,256.5,256.53,18868.0,251.5216,251.551,251.453,251.4824,18868.0
2024-03-13 12:55:00,256.57,256.57,256.48,256.51,8675.0,251.5216,251.5216,251.4334,251.4628,8675.0
2024-03-13 13:00:00,256.49,256.74,256.45,256.63,45172.0,251.4432,251.6883,251.404,251.5804,45172.0
2024-03-13 13:05:00,256.62,256.86,256.62,256.75,23176.0,251.5706,251.8059,251.5706,251.6981,23176.0
2024-03-13 13:10:00,256.77,256.82,256.71,256.76,7269.0,251.7177,251.7667,251.6589,251.7079,7269.0
2024-03-13 13:15:00,256.76,256.79,256.58,256.59,20162.0,251.7079,251.7373,251.5314,251.5412,20162.0
2024-03-13 13:20:00,256.6,256.79,256.59,256.76,29870.0,251.551,251.7373,251.5412,251.7079,29870.0
2024-03-13 13:25:00,256.8,256.85,256.8,256.8,12536.0,251.7471,251.7961,251.7471,251.7471,12536.0
2024-03-13 13:30:00,256.85,256.87,256.59,256.62,13832.0,251.7961,251.8157,251.5412,251.5706,13832.0
2024-03-13 13:35:00,256.65,256.76,256.65,256.69,11452.0,251.6,251.7079,251.6,251.6393,11452.0
2024-03-13 13:40:00,256.68,256.77,256.57,256.58,9820.0,251.6295,251.7177,251.5216,251.5314,9820.0
2024-03-13 13:45:00,256.64,256.71,256.57,256.57,12971.0,251.5902,251.6589,251.5216,251.5216,12971.0
2024-03-13 13:50:00,256.6,256.81,256.58,256.8,11931.0,251.551,251.7569,251.5314,251.7471,11931.0
2024-03-13 13:55:00,256.79,256.86,256.77,256.78,12673.0,251.7373,251.8059,251.7177,251.7275,12673.0
2024-03-13 14:00:00,256.77,256.82,256.69,256.69,10754.0,251.7177,251.7667,251.6393,251.6393,10754.0
2024-03-13 14:05:00,256.71,256.76,256.65,256.66,12050.0,251.6589,251.7079,251.6,251.6098,12050.0
2024-03-13 14:10:00,256.65,256.74,256.6,256.68,26747.0,251.6,251.6883,251.551,251.6295,26747.0
2024-03-13 14:15:00,256.67,256.77,256.64,256.66,23390.0,251.6197,251.7177,251.5902,251.6098,23390.0
2024-03-13 14:20:00,256.66,256.74,256.64,256.7,28207.0,251.6098,251.6883,251.5902,251.6491,28207.0
2024-03-13 14:25:00,256.69,256.76,256.66,256.7,57185.0,251.6393,251.7079,251.6098,251.6491,57185.0
2024-03-13 14:30:00,256.7,256.77,256.68,256.74,13188.0,251.6491,251.7177,251.6295,251.6883,13188.0
2024-03-13 14:35:00,256.75,256.76,256.67,256.69,13549.0,251.6981,251.7079,251.6197,251.6393,13549.0
2024-03-13 14:40:00,256.72,256.76,256.6,256.63,45477.0,251.6687,251.7079,251.551,251.5804,45477.0
2024-03-13 14:45:00,256.67,256.68,256.55,256.6,6846.0,251.6197,251.6295,251.502,251.551,6846.0
2024-03-13 14:50:00,256.6,256.68,256.59,256.59,18220.0,251.551,251.6295,251.5412,251.5412,18220.0
2024-03-13 14:55:00,256.62,256.63,256.44,256.46,8319.0,251.5706,251.5804,251.3942,251.4138,8319.0
2024-03-13 15:00:00,256.45,256.53,256.45,256.51,13683.0,251.404,251.4824,251.404,251.4628,13683.0
2024-03-13 15:05:00,256.51,256.51,256.36,256.44,15132.0,251.4628,251.4628,251.3158,251.3942,15132.0
2024-03-13 15:10:00,256.46,256.48,256.33,256.39,17251.0,251.4138,251.4334,251.2863,251.3452,17251.0
2024-03-13 15:15:00,256.38,256.55,256.36,256.51,16216.0,251.3354,251.502,251.3158,251.4628,16216.0
2024-03-13 15:20:00,256.5,256.51,256.36,256.38,18797.0,251.453,251.4628,251.3158,251.3354,18797.0
2024-03-13 15:25:00,256.38,256.44,255.47,255.78,148826.0,251.3354,251.3942,250.4433,250.7472,148826.0
2024-03-13 15:30:00,255.78,256.14,255.73,256.03,44483.0,250.7472,251.1001,250.6981,250.9922,44483.0
2024-03-13 15:35:00,256.06,256.09,255.95,256.06,31035.0,251.0217,251.0511,250.9138,251.0217,31035.0
2024-03-13 15:40:00,256.04,256.3,256.02,256.19,45204.0,251.002,251.2569,250.9824,251.1491,45204.0
2024-03-13 15:45:00,256.2,256.36,256.07,256.31,47867.0,251.1589,251.3158,251.0315,251.2667,47867.0
2024-03-13 15:50:00,256.29,256.33,255.96,256.2,43029.0,251.2471,251.2863,250.9236,251.1589,43029.0
2024-03-13 15:55:00,256.19,256.26,256.0,256.23,93950.0,251.1491,251.2177,250.9628,251.1883,93950.0
2024-03-14 09:30:00,256.69,256.87,256.31,256.43,92500.0,251.6393,251.8157,251.2667,251.3844,92500.0
2024-03-14 09:35:00,256.43,256.7,256.41,256.54,33905.0,251.3844,251.6491,251.3648,251.4922,33905.0
2024-03-14 09:40:00,256.61,256.65,256.43,256.5,14827.0,251.5608,251.6,251.3844,251.453,14827.0
2024-03-14 09:45:00,256.52,256.56,255.54,255.56,36896.0,251.4726,251.5118,250.5119,250.5315,36896.0
2024-03-14 09:50:00,255.55,255.55,255.06,255.08,25061.0,250.5217,250.5217,250.0413,250.0609,25061.0
2024-03-14 09:55:00,255.08,255.29,254.97,255.02,46405.0,250.0609,250.2668,249.9531,250.0021,46405.0
2024-03-14 10:00:00,254.96,255.11,254.66,255.05,45001.0,249.9433,250.0903,249.6492,250.0315,45001.0
2024-03-14 10:05:00,255.09,255.28,255.07,255.26,27718.0,250.0707,250.257,250.0511,250.2374,27718.0
2024-03-14 10:10:00,255.23,255.58,255.14,255.54,46436.0,250.208,250.5511,250.1198,250.5119,46436.0
2024-03-14 10:15:00,255.58,255.6,255.3,255.32,56075.0,250.5511,250.5707,250.2766,250.2962,56075.0
2024-03-14 10:20:00,255.33,255.43,255.15,255.25,133894.0,250.306,250.4041,250.1296,250.2276,133894.0
2024-03-14 10:25:00,255.26,255.45,255.19,255.45,37945.0,250.2374,250.4237,250.1688,250.4237,37945.0
2024-03-14 10:30:00,255.44,255.71,255.44,255.64,25683.0,250.4139,250.6785,250.4139,250.6099,25683.0
2024-03-14 10:35:00,255.7,255.72,255.45,255.52,19950.0,250.6687,250.6883,250.4237,250.4923,19950.0
2024-03-14 10:40:00,255.5,255.53,255.25,255.3,37756.0,250.4727,250.5021,250.2276,250.2766,37756.0
2024-03-14 10:45:00,255.29,255.57,255.26,255.28,21414.0,250.2668,250.5413,250.2374,250.257,21414.0
2024-03-14 10:50:00,255.25,255.45,255.22,255.22,38818.0,250.2276,250.4237,250.1982,250.1982,38818.0
2024-03-14 10:55:00,255.21,255.28,255.0,255.23,28541.0,250.1884,250.257,249.9825,250.208,28541.0
2024-03-14 11:00:00,255.27,255.61,255.26,255.44,18553.0,250.2472,250.5805,250.2374,250.4139,18553.0
2024-03-14 11:05:00,255.45,255.56,255.24,255.33,24220.0,250.4237,250.5315,250.2178,250.306,24220.0
2024-03-14 11:10:00,255.32,255.6,255.31,255.41,22383.0,250.2962,250.5707,250.2864,250.3844,22383.0
2024-03-14 11:15:00,255.42,255.51,255.28,255.28,28615.0,250.3942,250.4825,250.257,250.257,28615.0
2024-03-14 11:20:00,255.29,255.29,254.97,255.04,23661.0,250.2668,250.2668,249.9531,250.0217,23661.0
2024-03-14 11:25:00,255.01,255.08,254.89,255.04,19056.0,249.9923,250.0609,249.8747,250.0217,19056.0
2024-03-14 11:30:00,255.05,255.12,254.92,255.12,19023.0,250.0315,250.1002,249.9041,250.1002,19023.0
2024-03-14 11:35:00,255.13,255.39,255.06,255.26,33657.0,250.11,250.3648,250.0413,250.2374,33657.0
2024-03-14 11:40:00,255.29,255.38,255.12,255.18,73765.0,250.2668,250.355,250.1002,250.159,73765.0
2024-03-14 11:45:00,255.18,255.39,255.14,255.18,24717.0,250.159,250.3648,250.1198,250.159,24717.0
2024-03-14 11:50:00,255.19,255.36,255.09,255.28,22260.0,250.1688,250.3354,250.0707,250.257,22260.0
2024-03-14 11:55:00,255.28,255.43,255.23,255.4,23381.0,250.257,250.4041,250.208,250.3746,23381.0
2024-03-14 12:00:00,255.42,255.47,255.23,255.23,31784.0,250.3942,250.4433,250.208,250.208,31784.0
2024-03-14 12:05:00,255.25,255.25,254.85,254.9,24616.0,250.2276,250.2276,249.8355,249.8845,24616.0
2024-03-14 12:10:00,254.9,254.98,254.85,254.85,25211.0,249.8845,249.9629,249.8355,249.8355,25211.0
2024-03-14 12:15:00,254.86,254.98,254.83,254.9,22034.0,249.8453,249.9629,249.8159,249.8845,22034.0
2024-03-14 12:20:00,254.9,255.28,254.88,255.25,33249.0,249.8845,250.257,249.8649,250.2276,33249.0
2024-03-14 12:25:00,255.26,255.31,255.14,255.21,28987.0,250.2374,250.2864,250.1198,250.1884,28987.0
2024-03-14 12:30:00,255.2,255.31,255.14,255.2,35090.0,250.1786,250.2864,250.1198,250.1786,35090.0
2024-03-14 12:35:00,255.21,255.36,255.2,255.26,45119.0,250.1884,250.3354,250.1786,250.2374,45119.0
2024-03-14 12:40:00,255.26,255.26,255.07,255.07,19497.0,250.2374,250.2374,250.0511,250.0511,19497.0
2024-03-14 12:45:00,255.09,255.2,255.0,255.03,24043.0,250.0707,250.1786,249.9825,250.0119,24043.0
2024-03-14 12:50:00,255.0,255.15,254.98,255.04,41048.0,249.9825,250.1296,249.9629,250.0217,41048.0
2024-03-14 12:55:00,255.04,255.04,254.83,254.85,31969.0,250.0217,250.0217,249.8159,249.8355,31969.0
2024-03-14 13:00:00,254.85,254.88,254.74,254.78,14315.0,249.8355,249.8649,249.7276,249.7668,14315.0
2024-03-14 13:05:00,254.79,254.88,254.73,254.87,24981.0,249.7766,249.8649,249.7178,249.8551,24981.0
2024-03-14 13:10:00,254.9,254.93,254.71,254.8,10313.0,249.8845,249.9139,249.6982,249.7864,10313.0
2024-03-14 13:15:00,254.82,254.82,254.4,254.47,16481.0,249.8061,249.8061,249.3943,249.4629,16481.0
2024-03-14 13:20:00,254.45,254.68,254.43,254.63,30010.0,249.4433,249.6688,249.4237,249.6198,30010.0
2024-03-14 13:25:00,254.63,254.69,254.46,254.47,17602.0,249.6198,249.6786,249.4531,249.4629,17602.0
2024-03-14 13:30:00,254.45,254.6,254.26,254.59,31191.0,249.4433,249.5904,249.2571,249.5806,31191.0
2024-03-14 13:35:00,254.59,254.71,254.52,254.65,17386.0,249.5806,249.6982,249.512,249.6394,17386.0
2024-03-14 13:40:00,254.66,254.75,254.56,254.74,28666.0,249.6492,249.7374,249.5512,249.7276,28666.0
2024-03-14 13:45:00,254.68,254.82,254.57,254.81,25323.0,249.6688,249.8061,249.561,249.7963,25323.0
2024-03-14 13:50:00,254.8,255.12,254.79,255.06,30176.0,249.7864,250.1002,249.7766,250.0413,30176.0
2024-03-14 13:55:00,255.06,255.16,255.05,255.14,31470.0,250.0413,250.1394,250.0315,250.1198,31470.0
2024-03-14 14:00:00,255.16,255.36,255.12,255.24,31954.0,250.1394,250.3354,250.1002,250.2178,31954.0
2024-03-14 14:05:00,255.25,255.36,255.21,255.35,33496.0,250.2276,250.3354,250.1884,250.3256,33496.0
2024-03-14 14:10:00,255.38,255.45,255.28,255.4,25363.0,250.355,250.4237,250.257,250.3746,25363.0
2024-03-14 14:15:00,255.42,255.42,255.27,255.37,15822.0,250.3942,250.3942,250.2472,250.3452,15822.0
2024-03-14 14:20:00,255.38,255.42,255.15,255.18,17360.0,250.355,250.3942,250.1296,250.159,17360.0
2024-03-14 14:25:00,255.2,255.31,255.18,255.19,19004.0,250.1786,250.2864,250.159,250.1688,19004.0
2024-03-14 14:30:00,255.18,255.22,254.97,255.21,21967.0,250.159,250.1982,249.9531,250.1884,21967.0
2024-03-14 14:35:00,255.18,255.18,254.95,255.0,19263.0,250.159,250.159,249.9335,249.9825,19263.0
2024-03-14 14:40:00,254.99,255.22,254.94,255.21,9627.0,249.9727,250.1982,249.9237,250.1884,9627.0
2024-03-14 14:45:00,255.2,255.27,255.14,255.17,14887.0,250.1786,250.2472,250.1198,250.1492,14887.0
2024-03-14 14:50:00,255.16,255.16,254.91,254.91,20737.0,250.1394,250.1394,249.8943,249.8943,20737.0
2024-03-14 14:55:00,254.85,254.92,254.75,254.77,33797.0,249.8355,249.9041,249.7374,249.757,33797.0
2024-03-14 15:00:00,254.72,254.75,254.5,254.54,46543.0,249.708,249.7374,249.4924,249.5316,46543.0
2024-03-14 15:05:00,254.51,254.55,254.05,254.13,24171.0,249.5022,249.5414,249.0512,249.1296,24171.0
2024-03-14 15:10:00,254.11,254.21,254.02,254.06,22327.0,249.11,249.2081,249.0218,249.061,22327.0
2024-03-14 15:15:00,254.01,254.28,254.01,254.1,24852.0,249.012,249.2767,249.012,249.1002,24852.0
2024-03-14 15:20:00,254.15,254.24,254.04,254.04,16930.0,249.1492,249.2375,249.0414,249.0414,16930.0
2024-03-14 15:25:00,254.05,254.19,253.91,254.09,37596.0,249.0512,249.1884,248.914,249.0904,37596.0
2024-03-14 15:30:00,254.1,254.11,253.82,253.85,17942.0,249.1002,249.11,248.8257,248.8551,17942.0
2024-03-14 15:35:00,253.82,254.18,253.72,254.17,21135.0,248.8257,249.1786,248.7277,249.1688,21135.0
2024-03-14 15:40:00,254.2,254.39,254.11,254.38,28527.0,249.1983,249.3845,249.11,249.3747,28527.0
2024-03-14 15:45:00,254.42,254.52,254.17,254.46,18307.0,249.4139,249.512,249.1688,249.4531,18307.0
2024-03-14 15:50:00,254.54,255.04,254.44,255.02,30515.0,249.5316,250.0217,249.4335,250.0021,30515.0
2024-03-14 15:55:00,255.03,255.24,254.87,255.23,67012.0,250.0119,250.2178,249.8551,250.208,67012.0
2024-03-15 09:30:00,253.52,254.4,252.7,254.26,159386.0,248.5316,249.3943,247.7278,249.2571,159386.0
2024-03-15 09:35:00,254.24,254.3,253.96,254.07,20838.0,249.2375,249.2963,248.963,249.0708,20838.0
2024-03-15 09:40:00,254.07,254.43,253.76,253.79,31601.0,249.0708,249.4237,248.7669,248.7963,31601.0
2024-03-15 09:45:00,253.78,253.97,253.63,253.72,16506.0,248.7865,248.9728,248.6395,248.7277,16506.0
2024-03-15 09:50:00,253.71,253.92,253.68,253.74,22266.0,248.7179,248.9238,248.6885,248.7473,22266.0
2024-03-15 09:55:00,253.77,253.98,253.72,253.75,18076.0,248.7767,248.9826,248.7277,248.7571,18076.0
2024-03-15 10:00:00,253.71,253.91,253.44,253.59,51705.0,248.7179,248.914,248.4532,248.6003,51705.0
2024-03-15 10:05:00,253.61,253.65,253.27,253.61,26163.0,248.6199,248.6591,248.2866,248.6199,26163.0
2024-03-15 10:10:00,253.62,253.94,253.61,253.94,17938.0,248.6297,248.9434,248.6199,248.9434,17938.0
2024-03-15 10:15:00,254.0,254.1,253.88,253.93,43890.0,249.0022,249.1002,248.8845,248.9336,43890.0
2024-03-15 10:20:00,253.94,254.11,253.78,254.09,127799.0,248.9434,249.11,248.7865,249.0904,127799.0
2024-03-15 10:25:00,254.06,254.17,253.91,254.04,10339.0,249.061,249.1688,248.914,249.0414,10339.0
2024-03-15 10:30:00,254.04,254.15,253.94,253.99,41158.0,249.0414,249.1492,248.9434,248.9924,41158.0
2024-03-15 10:35:00,253.98,254.42,253.97,254.28,69452.0,248.9826,249.4139,248.9728,249.2767,69452.0
2024-03-15 10:40:00,254.3,254.45,254.3,254.32,23057.0,249.2963,249.4433,249.2963,249.3159,23057.0
2024-03-15 10:45:00,254.37,254.64,254.34,254.6,15427.0,249.3649,249.6296,249.3355,249.5904,15427.0
2024-03-15 10:50:00,254.63,254.65,254.48,254.53,32344.0,249.6198,249.6394,249.4727,249.5218,32344.0
2024-03-15 10:55:00,254.49,254.62,254.28,254.34,16406.0,249.4825,249.61,249.2767,249.3355,16406.0
2024-03-15 11:00:00,254.39,254.4,254.24,254.39,29532.0,249.3845,249.3943,249.2375,249.3845,29532.0
2024-03-15 11:05:00,254.34,254.34,254.09,254.17,22271.0,249.3355,249.3355,249.0904,249.1688,22271.0
2024-03-15 11:10:00,254.18,254.31,254.06,254.07,26770.0,249.1786,249.3061,249.061,249.0708,26770.0
2024-03-15 11:15:00,254.06,254.26,253.98,254.0,30793.0,249.061,249.2571,248.9826,249.0022,30793.0
2024-03-15 11:20:00,254.0,254.07,253.9,254.0,11703.0,249.0022,249.0708,248.9042,249.0022,11703.0
2024-03-15 11:25:00,254.04,254.26,253.97,254.23,15432.0,249.0414,249.2571,248.9728,249.2277,15432.0
2024-03-15 11:30:00,254.19,254.26,254.07,254.07,19934.0,249.1884,249.2571,249.0708,249.0708,19934.0
2024-03-15 11:35:00,254.02,254.09,253.86,253.95,20779.0,249.0218,249.0904,248.8649,248.9532,20779.0
2024-03-15 11:40:00,253.93,253.98,253.79,253.85,12900.0,248.9336,248.9826,248.7963,248.8551,12900.0
2024-03-15 11:45:00,253.85,253.89,253.65,253.66,15427.0,248.8551,248.8944,248.6591,248.6689,15427.0
2024-03-15 11:50:00,253.65,253.82,253.64,253.72,32712.0,248.6591,248.8257,248.6493,248.7277,32712.0
2024-03-15 11:55:00,253.72,253.78,253.63,253.73,19536.0,248.7277,248.7865,248.6395,248.7375,19536.0
2024-03-15 12:00:00,253.68,253.78,253.66,253.67,9400.0,248.6885,248.7865,248.6689,248.6787,9400.0
2024-03-15 12:05:00,253.67,253.67,253.57,253.58,21449.0,248.6787,248.6787,248.5806,248.5905,21449.0
2024-03-15 12:10:00,253.61,253.62,253.4,253.41,14900.0,248.6199,248.6297,248.414,248.4238,14900.0
2024-03-15 12:15:00,253.41,253.5,253.3,253.39,10444.0,248.4238,248.512,248.316,248.4042,10444.0
2024-03-15 12:20:00,253.4,253.53,253.4,253.46,30264.0,248.414,248.5414,248.414,248.4728,30264.0
2024-03-15 12:25:00,253.48,253.52,253.39,253.41,24023.0,248.4924,248.5316,248.4042,248.4238,24023.0
2024-03-15 12:30:00,253.42,253.64,253.4,253.41,28858.0,248.4336,248.6493,248.414,248.4238,28858.0
2024-03-15 12:35:00,253.4,253.54,253.34,253.5,11975.0,248.414,248.5512,248.3552,248.512,11975.0
2024-03-15 12:40:00,253.49,253.53,253.32,253.35,28176.0,248.5022,248.5414,248.3356,248.365,28176.0
2024-03-15 12:45:00,253.35,253.46,253.24,253.27,17704.0,248.365,248.4728,248.2571,248.2866,17704.0
2024-03-15 12:50:00,253.27,253.3,253.07,253.08,36282.0,248.2866,248.316,248.0905,248.1003,36282.0
2024-03-15 12:55:00,253.04,253.11,253.01,253.06,16417.0,248.0611,248.1297,248.0317,248.0807,16417.0
2024-03-15 13:00:00,253.05,253.16,253.03,253.07,19973.0,248.0709,248.1787,248.0513,248.0905,19973.0
2024-03-15 13:05:00,253.06,253.39,253.06,253.39,24480.0,248.0807,248.4042,248.0807,248.4042,24480.0
2024-03-15 13:10:00,253.38,253.53,253.34,253.43,27341.0,248.3944,248.5414,248.3552,248.4434,27341.0
2024-03-15 13:15:00,253.41,253.47,253.37,253.39,18641.0,248.4238,248.4826,248.3846,248.4042,18641.0
2024-03-15 13:20:00,253.39,253.68,253.37,253.68,51870.0,248.4042,248.6885,248.3846,248.6885,51870.0
2024-03-15 13:25:00,253.69,253.72,253.48,253.52,26513.0,248.6983,248.7277,248.4924,248.5316,26513.0
2024-03-15 13:30:00,253.49,253.6,253.46,253.47,21506.0,248.5022,248.6101,248.4728,248.4826,21506.0
2024-03-15 13:35:00,253.51,253.64,253.48,253.63,14776.0,248.5218,248.6493,248.4924,248.6395,14776.0
2024-03-15 13:40:00,253.63,253.71,253.61,253.61,17442.0,248.6395,248.7179,248.6199,248.6199,17442.0
2024-03-15 13:45:00,253.6,253.6,253.39,253.4,54924.0,248.6101,248.6101,248.4042,248.414,54924.0
2024-03-15 13:50:00,253.39,253.65,253.38,253.64,24944.0,248.4042,248.6591,248.3944,248.6493,24944.0
2024-03-15 13:55:00,253.66,253.81,253.65,253.79,15538.0,248.6689,248.8159,248.6591,248.7963,15538.0
2024-03-15 14:00:00,253.79,253.91,253.75,253.78,22914.0,248.7963,248.914,248.7571,248.7865,22914.0
2024-03-15 14:05:00,253.8,253.81,253.58,253.64,16618.0,248.8061,248.8159,248.5905,248.6493,16618.0
2024-03-15 14:10:00,253.59,253.71,253.51,253.57,15490.0,248.6003,248.7179,248.5218,248.5806,15490.0
2024-03-15 14:15:00,253.56,253.68,253.52,253.68,117051.0,248.5708,248.6885,248.5316,248.6885,117051.0
2024-03-15 14:20:00,253.7,253.75,253.58,253.58,37445.0,248.7081,248.7571,248.5905,248.5905,37445.0
2024-03-15 14:25:00,253.56,253.63,253.45,253.62,21603.0,248.5708,248.6395,248.463,248.6297,21603.0
2024-03-15 14:30:00,253.58,253.75,253.58,253.64,61272.0,248.5905,248.7571,248.5905,248.6493,61272.0
2024-03-15 14:35:00,253.6,253.85,253.57,253.83,10225.0,248.6101,248.8551,248.5806,248.8355,10225.0
2024-03-15 14:40:00,253.89,254.11,253.87,254.01,11662.0,248.8944,249.11,248.8747,249.012,11662.0
2024-03-15 14:45:00,254.02,254.03,253.71,253.73,34471.0,249.0218,249.0316,248.7179,248.7375,34471.0
2024-03-15 14:50:00,253.74,253.96,253.73,253.96,22625.0,248.7473,248.963,248.7375,248.963,22625.0
2024-03-15 14:55:00,253.95,254.03,253.87,253.93,17131.0,248.9532,249.0316,248.8747,248.9336,17131.0
2024-03-15 15:00:00,253.94,254.07,253.83,254.07,20601.0,248.9434,249.0708,248.8355,249.0708,20601.0
2024-03-15 15:05:00,254.06,254.06,253.82,253.82,13049.0,249.061,249.061,248.8257,248.8257,13049.0
2024-03-15 15:10:00,253.84,253.98,253.79,253.94,39447.0,248.8453,248.9826,248.7963,248.9434,39447.0
2024-03-15 15:15:00,253.94,253.98,253.77,253.83,22865.0,248.9434,248.9826,248.7767,248.8355,22865.0
2024-03-15 15:20:00,253.86,253.88,253.67,253.81,47139.0,248.8649,248.8845,248.6787,248.8159,47139.0
2024-03-15 15:25:00,253.82,254.07,253.78,253.9,34381.0,248.8257,249.0708,248.7865,248.9042,34381.0
2024-03-15 15:30:00,253.92,253.93,253.69,253.76,25750.0,248.9238,248.9336,248.6983,248.7669,25750.0
2024-03-15 15:35:00,253.75,253.88,253.6,253.63,30964.0,248.7571,248.8845,248.6101,248.6395,30964.0
2024-03-15 15:40:00,253.64,253.71,253.55,253.64,43117.0,248.6493,248.7179,248.561,248.6493,43117.0
2024-03-15 15:45:00,253.63,253.83,253.58,253.82,44467.0,248.6395,248.8355,248.5905,248.8257,44467.0
2024-03-15 15:50:00,253.8,253.82,253.53,253.62,38426.0,248.8061,248.8257,248.5414,248.6297,38426.0
2024-03-15 15:55:00,253.59,253.78,253.49,253.76,69524.0,248.6003,248.7865,248.5022,248.7669,69524.0
2024-03-18 09:30:00,255.58,255.97,255.51,255.92,198626.0,250.5511,250.9334,250.4825,250.8844,198626.0
2024-03-18 09:35:00,255.93,255.97,255.61,255.62,48083.0,250.8942,250.9334,250.5805,250.5903,48083.0
2024-03-18 09:40:00,255.62,255.79,255.61,255.63,48507.0,250.5903,250.757,250.5805,250.6001,48507.0
2024-03-18 09:45:00,255.62,255.74,255.43,255.47,32635.0,250.5903,250.708,250.4041,250.4433,32635.0
2024-03-18 09:50:00,255.5,255.57,255.44,255.5,23787.0,250.4727,250.5413,250.4139,250.4727,23787.0
2024-03-18 09:55:00,255.54,255.54,255.34,255.4,21482.0,250.5119,250.5119,250.3158,250.3746,21482.0
2024-03-18 10:00:00,255.41,255.55,255.4,255.55,24591.0,250.3844,250.5217,250.3746,250.5217,24591.0
2024-03-18 10:05:00,255.55,255.79,255.45,255.79,22380.0,250.5217,250.757,250.4237,250.757,22380.0
2024-03-18 10:10:00,255.8,255.97,255.78,255.82,29248.0,250.7668,250.9334,250.7472,250.7864,29248.0
2024-03-18 10:15:00,255.82,255.96,255.8,255.91,21028.0,250.7864,250.9236,250.7668,250.8746,21028.0
2024-03-18 10:20:00,255.93,256.1,255.9,256.1,149325.0,250.8942,251.0609,250.8648,251.0609,149325.0
2024-03-18 10:25:00,256.11,256.21,256.01,256.01,19701.0,251.0707,251.1687,250.9726,250.9726,19701.0
2024-03-18 10:30:00,256.06,256.08,255.89,255.98,24512.0,251.0217,251.0413,250.855,250.9432,24512.0
2024-03-18 10:35:00,255.97,256.09,255.93,256.03,68707.0,250.9334,251.0511,250.8942,250.9922,68707.0
2024-03-18 10:40:00,256.03,256.12,255.96,255.98,17921.0,250.9922,251.0805,250.9236,250.9432,17921.0
2024-03-18 10:45:00,255.99,256.1,255.91,256.1,16333.0,250.953,251.0609,250.8746,251.0609,16333.0
2024-03-18 10:50:00,256.1,256.1,256.02,256.08,51911.0,251.0609,251.0609,250.9824,251.0413,51911.0
2024-03-18 10:55:00,256.07,256.11,256.04,256.1,20301.0,251.0315,251.0707,251.002,251.0609,20301.0
2024-03-18 11:00:00,256.15,256.16,255.97,256.03,16102.0,251.1099,251.1197,250.9334,250.9922,16102.0
2024-03-18 11:05:00,256.0,256.07,255.93,256.03,21062.0,250.9628,251.0315,250.8942,250.9922,21062.0
2024-03-18 11:10:00,256.03,256.04,255.81,255.83,34527.0,250.9922,251.002,250.7766,250.7962,34527.0
2024-03-18 11:15:00,255.86,255.86,255.68,255.77,30515.0,250.8256,250.8256,250.6491,250.7374,30515.0
2024-03-18 11:20:00,255.78,255.9,255.76,255.87,11712.0,250.7472,250.8648,250.7276,250.8354,11712.0
2024-03-18 11:25:00,255.89,255.91,255.8,255.91,14234.0,250.855,250.8746,250.7668,250.8746,14234.0
2024-03-18 11:30:00,255.88,255.88,255.6,255.61,22229.0,250.8452,250.8452,250.5707,250.5805,22229.0
2024-03-18 11:35:00,255.63,255.82,255.62,255.8,17206.0,250.6001,250.7864,250.5903,250.7668,17206.0
2024-03-18 11:40:00,255.8,255.84,255.75,255.84,17348.0,250.7668,250.806,250.7178,250.806,17348.0
2024-03-18 11:45:00,255.83,255.87,255.7,255.73,15856.0,250.7962,250.8354,250.6687,250.6981,15856.0
2024-03-18 11:50:00,255.74,255.76,255.54,255.58,20186.0,250.708,250.7276,250.5119,250.5511,20186.0
2024-03-18 11:55:00,255.57,255.71,255.55,255.69,18523.0,250.5413,250.6785,250.5217,250.6589,18523.0
2024-03-18 12:00:00,255.68,255.68,255.49,255.52,17939.0,250.6491,250.6491,250.4629,250.4923,17939.0
2024-03-18 12:05:00,255.52,255.68,255.49,255.62,12360.0,250.4923,250.6491,250.4629,250.5903,12360.0
2024-03-18 12:10:00,255.64,255.81,255.62,255.8,6896.0,250.6099,250.7766,250.5903,250.7668,6896.0
2024-03-18 12:15:00,255.79,255.8,255.7,255.76,82314.0,250.757,250.7668,250.6687,250.7276,82314.0
2024-03-18 12:20:00,255.76,255.8,255.7,255.72,31019.0,250.7276,250.7668,250.6687,250.6883,31019.0
2024-03-18 12:25:00,255.74,255.75,255.62,255.7,37895.0,250.708,250.7178,250.5903,250.6687,37895.0
2024-03-18 12:30:00,255.71,255.72,255.61,255.63,27482.0,250.6785,250.6883,250.5805,250.6001,27482.0
2024-03-18 12:35:00,255.6,255.69,255.59,255.64,9427.0,250.5707,250.6589,250.5609,250.6099,9427.0
2024-03-18 12:40:00,255.64,255.76,255.6,255.75,19516.0,250.6099,250.7276,250.5707,250.7178,19516.0
2024-03-18 12:45:00,255.7,255.74,255.61,255.62,20093.0,250.6687,250.708,250.5805,250.5903,20093.0
2024-03-18 12:50:00,255.57,255.58,255.38,255.46,47285.0,250.5413,250.5511,250.355,250.4335,47285.0
2024-03-18 12:55:00,255.45,255.45,255.35,255.37,15154.0,250.4237,250.4237,250.3256,250.3452,15154.0
2024-03-18 13:00:00,255.36,255.46,255.31,255.33,27702.0,250.3354,250.4335,250.2864,250.306,27702.0
2024-03-18 13:05:00,255.34,255.51,255.34,255.41,10489.0,250.3158,250.4825,250.3158,250.3844,10489.0
2024-03-18 13:10:00,255.43,255.48,255.39,255.45,9809.0,250.4041,250.4531,250.3648,250.4237,9809.0
2024-03-18 13:15:00,255.47,255.47,255.39,255.46,4007.0,250.4433,250.4433,250.3648,250.4335,4007.0
2024-03-18 13:20:00,255.49,255.64,255.47,255.62,10574.0,250.4629,250.6099,250.4433,250.5903,10574.0
2024-03-18 13:25:00,255.62,255.7,255.58,255.7,9161.0,250.5903,250.6687,250.5511,250.6687,9161.0
2024-03-18 13:30:00,255.71,255.72,255.56,255.57,6249.0,250.6785,250.6883,250.5315,250.5413,6249.0
2024-03-18 13:35:00,255.57,255.57,255.34,255.37,18685.0,250.5413,250.5413,250.3158,250.3452,18685.0
2024-03-18 13:40:00,255.38,255.39,255.29,255.37,13685.0,250.355,250.3648,250.2668,250.3452,13685.0
2024-03-18 13:45:00,255.36,255.44,255.34,255.44,8585.0,250.3354,250.4139,250.3158,250.4139,8585.0
2024-03-18 13:50:00,255.49,255.51,255.36,255.38,15224.0,250.4629,250.4825,250.3354,250.355,15224.0
2024-03-18 13:55:00,255.37,255.55,255.35,255.52,11015.0,250.3452,250.5217,250.3256,250.4923,11015.0
2024-03-18 14:00:00,255.53,255.61,255.48,255.59,9175.0,250.5021,250.5805,250.4531,250.5609,9175.0
2024-03-18 14:05:00,255.58,255.64,255.48,255.62,16849.0,250.5511,250.6099,250.4531,250.5903,16849.0
2024-03-18 14:10:00,255.63,255.72,255.56,255.59,8834.0,250.6001,250.6883,250.5315,250.5609,8834.0
2024-03-18 14:15:00,255.59,255.67,255.56,255.66,10470.0,250.5609,250.6393,250.5315,250.6295,10470.0
2024-03-18 14:20:00,255.66,255.67,255.55,255.65,6799.0,250.6295,250.6393,250.5217,250.6197,6799.0
2024-03-18 14:25:00,255.62,255.81,255.62,255.79,16989.0,250.5903,250.7766,250.5903,250.757,16989.0
2024-03-18 14:30:00,255.79,255.79,255.71,255.76,14290.0,250.757,250.757,250.6785,250.7276,14290.0
2024-03-18 14:35:00,255.75,255.83,255.7,255.74,8733.0,250.7178,250.7962,250.6687,250.708,8733.0
2024-03-18 14:40:00,255.74,255.74,255.28,255.45,17603.0,250.708,250.708,250.257,250.4237,17603.0
2024-03-18 14:45:00,255.39,255.53,255.37,255.5,7805.0,250.3648,250.5021,250.3452,250.4727,7805.0
2024-03-18 14:50:00,255.5,255.58,255.45,255.5,7957.0,250.4727,250.5511,250.4237,250.4727,7957.0
2024-03-18 14:55:00,255.49,255.58,255.44,255.56,514487.0,250.4629,250.5511,250.4139,250.5315,514487.0
2024-03-18 15:00:00,255.54,255.55,255.47,255.52,14203.0,250.5119,250.5217,250.4433,250.4923,14203.0
2024-03-18 15:05:00,255.5,255.71,255.47,255.65,19164.0,250.4727,250.6785,250.4433,250.6197,19164.0
2024-03-18 15:10:00,255.66,255.69,255.6,255.63,94940.0,250.6295,250.6589,250.5707,250.6001,94940.0
2024-03-18 15:15:00,255.62,255.68,255.61,255.68,38467.0,250.5903,250.6491,250.5805,250.6491,38467.0
2024-03-18 15:20:00,255.65,255.69,255.57,255.57,20813.0,250.6197,250.6589,250.5413,250.5413,20813.0
2024-03-18 15:25:00,255.58,255.61,255.51,255.54,18037.0,250.5511,250.5805,250.4825,250.5119,18037.0
2024-03-18 15:30:00,255.55,255.66,255.51,255.64,22013.0,250.5217,250.6295,250.4825,250.6099,22013.0
2024-03-18 15:35:00,255.61,255.62,255.46,255.46,13494.0,250.5805,250.5903,250.4335,250.4335,13494.0
2024-03-18 15:40:00,255.46,255.5,255.41,255.49,15471.0,250.4335,250.4727,250.3844,250.4629,15471.0
2024-03-18 15:45:00,255.47,255.53,255.4,255.41,10986.0,250.4433,250.5021,250.3746,250.3844,10986.0
2024-03-18 15:50:00,255.37,255.37,254.97,254.99,55467.0,250.3452,250.3452,249.9531,249.9727,55467.0
2024-03-18 15:55:00,254.99,255.09,254.81,254.99,61805.0,249.9727,250.0707,249.7963,249.9727,61805.0
2024-03-19 09:30:00,254.38,254.58,254.2,254.49,91343.0,249.3747,249.5708,249.1983,249.4825,91343.0
2024-03-19 09:35:00,254.49,254.49,254.3,254.35,28169.0,249.4825,249.4825,249.2963,249.3453,28169.0
2024-03-19 09:40:00,254.3,254.49,254.2,254.29,265779.0,249.2963,249.4825,249.1983,249.2865,265779.0
2024-03-19 09:45:00,254.25,254.44,254.23,254.28,36077.0,249.2473,249.4335,249.2277,249.2767,36077.0
2024-03-19 09:50:00,254.27,254.44,254.2,254.31,16740.0,249.2669,249.4335,249.1983,249.3061,16740.0
2024-03-19 09:55:00,254.3,254.54,254.23,254.4,26549.0,249.2963,249.5316,249.2277,249.3943,26549.0
2024-03-19 10:00:00,254.4,254.58,254.33,254.51,31555.0,249.3943,249.5708,249.3257,249.5022,31555.0
2024-03-19 10:05:00,254.51,254.61,254.42,254.43,29410.0,249.5022,249.6002,249.4139,249.4237,29410.0
2024-03-19 10:10:00,254.43,254.53,254.31,254.42,22615.0,249.4237,249.5218,249.3061,249.4139,22615.0
2024-03-19 10:15:00,254.41,254.44,254.21,254.21,7362.0,249.4041,249.4335,249.2081,249.2081,7362.0
2024-03-19 10:20:00,254.25,254.31,254.17,254.31,9780.0,249.2473,249.3061,249.1688,249.3061,9780.0
2024-03-19 10:25:00,254.34,254.5,254.19,254.26,34455.0,249.3355,249.4924,249.1884,249.2571,34455.0
2024-03-19 10:30:00,254.28,254.46,254.23,254.42,116743.0,249.2767,249.4531,249.2277,249.4139,116743.0
2024-03-19 10:35:00,254.43,254.63,254.39,254.61,13915.0,249.4237,249.6198,249.3845,249.6002,13915.0
2024-03-19 10:40:00,254.65,254.72,254.6,254.69,33860.0,249.6394,249.708,249.5904,249.6786,33860.0
2024-03-19 10:45:00,254.69,254.75,254.64,254.74,16667.0,249.6786,249.7374,249.6296,249.7276,16667.0
2024-03-19 10:50:00,254.75,254.75,254.63,254.71,29895.0,249.7374,249.7374,249.6198,249.6982,29895.0
2024-03-19 10:55:00,254.72,254.82,254.65,254.65,55983.0,249.708,249.8061,249.6394,249.6394,55983.0
2024-03-19 11:00:00,254.65,254.79,254.63,254.79,17215.0,249.6394,249.7766,249.6198,249.7766,17215.0
2024-03-19 11:05:00,254.8,254.87,254.76,254.79,10815.0,249.7864,249.8551,249.7472,249.7766,10815.0
2024-03-19 11:10:00,254.81,254.88,254.75,254.82,8061.0,249.7963,249.8649,249.7374,249.8061,8061.0
2024-03-19 11:15:00,254.85,254.87,254.77,254.78,8970.0,249.8355,249.8551,249.757,249.7668,8970.0
2024-03-19 11:20:00,254.78,254.8,254.7,254.72,16759.0,249.7668,249.7864,249.6884,249.708,16759.0
2024-03-19 11:25:00,254.71,254.94,254.71,254.9,21964.0,249.6982,249.9237,249.6982,249.8845,21964.0
2024-03-19 11:30:00,254.91,255.2,254.91,255.1,43184.0,249.8943,250.1786,249.8943,250.0805,43184.0
2024-03-19 11:35:00,255.13,255.28,255.09,255.1,26621.0,250.11,250.257,250.0707,250.0805,26621.0
2024-03-19 11:40:00,255.1,255.22,255.09,255.1,24451.0,250.0805,250.1982,250.0707,250.0805,24451.0
2024-03-19 11:45:00,255.11,255.19,255.02,255.18,29597.0,250.0903,250.1688,250.0021,250.159,29597.0
2024-03-19 11:50:00,255.18,255.19,255.05,255.06,11769.0,250.159,250.1688,250.0315,250.0413,11769.0
2024-03-19 11:55:00,255.06,255.18,255.04,255.16,15988.0,250.0413,250.159,250.0217,250.1394,15988.0
2024-03-19 12:00:00,255.19,255.22,255.14,255.21,7264.0,250.1688,250.1982,250.1198,250.1884,7264.0
2024-03-19 12:05:00,255.2,255.32,255.15,255.15,28753.0,250.1786,250.2962,250.1296,250.1296,28753.0
2024-03-19 12:10:00,255.15,255.23,255.12,255.15,30745.0,250.1296,250.208,250.1002,250.1296,30745.0
2024-03-19 12:15:00,255.13,255.47,255.13,255.44,11503.0,250.11,250.4433,250.11,250.4139,11503.0
2024-03-19 12:20:00,255.46,255.66,255.46,255.66,8588.0,250.4335,250.6295,250.4335,250.6295,8588.0
2024-03-19 12:25:00,255.66,255.66,255.55,255.62,9418.0,250.6295,250.6295,250.5217,250.5903,9418.0
2024-03-19 12:30:00,255.64,255.8,255.64,255.77,31010.0,250.6099,250.7668,250.6099,250.7374,31010.0
2024-03-19 12:35:00,255.78,255.9,255.77,255.89,9651.0,250.7472,250.8648,250.7374,250.855,9651.0
2024-03-19 12:40:00,255.88,256.13,255.83,256.13,38156.0,250.8452,251.0903,250.7962,251.0903,38156.0
2024-03-19 12:45:00,256.12,256.16,256.02,256.06,11702.0,251.0805,251.1197,250.9824,251.0217,11702.0
2024-03-19 12:50:00,256.09,256.2,256.08,256.1,21284.0,251.0511,251.1589,251.0413,251.0609,21284.0
2024-03-19 12:55:00,256.13,256.16,255.93,255.95,62702.0,251.0903,251.1197,250.8942,250.9138,62702.0
2024-03-19 13:00:00,255.96,256.35,255.96,256.07,47278.0,250.9236,251.3059,250.9236,251.0315,47278.0
2024-03-19 13:05:00,256.06,256.06,255.84,255.89,28338.0,251.0217,251.0217,250.806,250.855,28338.0
2024-03-19 13:10:00,255.92,256.07,255.92,255.93,11242.0,250.8844,251.0315,250.8844,250.8942,11242.0
2024-03-19 13:15:00,255.93,255.99,255.85,255.91,13431.0,250.8942,250.953,250.8158,250.8746,13431.0
2024-03-19 13:20:00,255.94,255.99,255.88,255.96,8238.0,250.904,250.953,250.8452,250.9236,8238.0
2024-03-19 13:25:00,255.96,256.11,255.94,256.09,11484.0,250.9236,251.0707,250.904,251.0511,11484.0
2024-03-19 13:30:00,256.09,256.24,256.09,256.15,16123.0,251.0511,251.1981,251.0511,251.1099,16123.0
2024-03-19 13:35:00,256.16,256.2,256.06,256.18,17907.0,251.1197,251.1589,251.0217,251.1393,17907.0
2024-03-19 13:40:00,256.17,256.21,256.11,256.17,8658.0,251.1295,251.1687,251.0707,251.1295,8658.0
2024-03-19 13:45:00,256.19,256.26,256.13,256.21,11627.0,251.1491,251.2177,251.0903,251.1687,11627.0
2024-03-19 13:50:00,256.18,256.18,255.98,256.02,9670.0,251.1393,251.1393,250.9432,250.9824,9670.0
2024-03-19 13:55:00,256.01,256.13,256.01,256.12,4549.0,250.9726,251.0903,250.9726,251.0805,4549.0
2024-03-19 14:00:00,256.11,256.11,255.94,255.99,6103.0,251.0707,251.0707,250.904,250.953,6103.0
2024-03-19 14:05:00,256.02,256.03,255.91,255.95,14573.0,250.9824,250.9922,250.8746,250.9138,14573.0
2024-03-19 14:10:00,255.95,256.09,255.88,256.04,13109.0,250.9138,251.0511,250.8452,251.002,13109.0
2024-03-19 14:15:00,256.0,256.16,256.0,256.06,2813.0,250.9628,251.1197,250.9628,251.0217,2813.0
2024-03-19 14:20:00,256.07,256.14,255.98,256.04,8966.0,251.0315,251.1001,250.9432,251.002,8966.0
2024-03-19 14:25:00,256.06,256.15,256.02,256.13,8218.0,251.0217,251.1099,250.9824,251.0903,8218.0
2024-03-19 14:30:00,256.12,256.26,256.11,256.16,14566.0,251.0805,251.2177,251.0707,251.1197,14566.0
2024-03-19 14:35:00,256.17,256.24,256.15,256.2,29263.0,251.1295,251.1981,251.1099,251.1589,29263.0
2024-03-19 14:40:00,256.22,256.3,256.21,256.26,19863.0,251.1785,251.2569,251.1687,251.2177,19863.0
2024-03-19 14:45:00,256.28,256.3,256.19,256.25,12173.0,251.2373,251.2569,251.1491,251.2079,12173.0
2024-03-19 14:50:00,256.26,256.29,256.12,256.12,13300.0,251.2177,251.2471,251.0805,251.0805,13300.0
2024-03-19 14:55:00,256.11,256.13,255.91,256.05,46435.0,251.0707,251.0903,250.8746,251.0119,46435.0
2024-03-19 15:00:00,256.04,256.13,256.02,256.02,16714.0,251.002,251.0903,250.9824,250.9824,16714.0
2024-03-19 15:05:00,256.03,256.03,255.87,255.91,24312.0,250.9922,250.9922,250.8354,250.8746,24312.0
2024-03-19 15:10:00,255.91,255.99,255.81,255.85,40551.0,250.8746,250.953,250.7766,250.8158,40551.0
2024-03-19 15:15:00,255.76,255.95,255.71,255.95,19056.0,250.7276,250.9138,250.6785,250.9138,19056.0
2024-03-19 15:20:00,255.95,255.98,255.81,255.85,30296.0,250.9138,250.9432,250.7766,250.8158,30296.0
2024-03-19 15:25:00,255.85,255.9,255.78,255.87,18875.0,250.8158,250.8648,250.7472,250.8354,18875.0
2024-03-19 15:30:00,255.86,256.0,255.81,255.91,32418.0,250.8256,250.9628,250.7766,250.8746,32418.0
2024-03-19 15:35:00,255.91,256.13,255.9,256.13,12212.0,250.8746,251.0903,250.8648,251.0903,12212.0
2024-03-19 15:40:00,256.13,256.15,256.0,256.12,25882.0,251.0903,251.1099,250.9628,251.0805,25882.0
2024-03-19 15:45:00,256.15,256.37,256.12,256.34,27355.0,251.1099,251.3256,251.0805,251.2961,27355.0
2024-03-19 15:50:00,256.31,256.49,256.21,256.49,27616.0,251.2667,251.4432,251.1687,251.4432,27616.0
2024-03-19 15:55:00,256.47,256.55,256.32,256.45,34429.0,251.4236,251.502,251.2765,251.404,34429.0
2024-03-20 09:30:00,256.46,256.5,256.28,256.28,75351.0,251.4138,251.453,251.2373,251.2373,75351.0
2024-03-20 09:35:00,256.28,256.35,256.22,256.25,15299.0,251.2373,251.3059,251.1785,251.2079,15299.0
2024-03-20 09:40:00,256.27,256.35,256.22,256.23,11816.0,251.2275,251.3059,251.1785,251.1883,11816.0
2024-03-20 09:45:00,256.24,256.28,256.19,256.23,14330.0,251.1981,251.2373,251.1491,251.1883,14330.0
2024-03-20 09:50:00,256.26,256.32,256.21,256.32,14700.0,251.2177,251.2765,251.1687,251.2765,14700.0
2024-03-20 09:55:00,256.35,256.4,256.31,256.34,11838.0,251.3059,251.355,251.2667,251.2961,11838.0
2024-03-20 10:00:00,256.3,256.4,256.22,256.37,17011.0,251.2569,251.355,251.1785,251.3256,17011.0
2024-03-20 10:05:00,256.37,256.46,256.36,256.45,14629.0,251.3256,251.4138,251.3158,251.404,14629.0
2024-03-20 10:10:00,256.44,256.45,256.32,256.41,13261.0,251.3942,251.404,251.2765,251.3648,13261.0
2024-03-20 10:15:00,256.44,256.49,256.4,256.42,11189.0,251.3942,251.4432,251.355,251.3746,11189.0
2024-03-20 10:20:00,256.42,256.69,256.39,256.67,150274.0,251.3746,251.6393,251.3452,251.6197,150274.0
2024-03-20 10:25:00,256.65,256.83,256.61,256.79,12048.0,251.6,251.7765,251.5608,251.7373,12048.0
2024-03-20 10:30:00,256.81,256.85,256.66,256.68,15757.0,251.7569,251.7961,251.6098,251.6295,15757.0
2024-03-20 10:35:00,256.63,256.63,256.41,256.5,74848.0,251.5804,251.5804,251.3648,251.453,74848.0
2024-03-20 10:40:00,256.55,256.55,256.45,256.49,22219.0,251.502,251.502,251.404,251.4432,22219.0
2024-03-20 10:45:00,256.46,256.58,256.45,256.49,14266.0,251.4138,251.5314,251.404,251.4432,14266.0
2024-03-20 10:50:00,256.51,256.6,256.49,256.6,6055.0,251.4628,251.551,251.4432,251.551,6055.0
2024-03-20 10:55:00,256.57,256.63,256.55,256.6,16039.0,251.5216,251.5804,251.502,251.551,16039.0
2024-03-20 11:00:00,256.58,256.7,256.58,256.69,22670.0,251.5314,251.6491,251.5314,251.6393,22670.0
2024-03-20 11:05:00,256.69,256.72,256.67,256.71,14928.0,251.6393,251.6687,251.6197,251.6589,14928.0
2024-03-20 11:10:00,256.71,256.8,256.7,256.79,9389.0,251.6589,251.7471,251.6491,251.7373,9389.0
2024-03-20 11:15:00,256.78,256.82,256.73,256.79,9123.0,251.7275,251.7667,251.6785,251.7373,9123.0
2024-03-20 11:20:00,256.78,256.79,256.73,256.74,7618.0,251.7275,251.7373,251.6785,251.6883,7618.0
2024-03-20 11:25:00,256.75,256.8,256.7,256.78,11104.0,251.6981,251.7471,251.6491,251.7275,11104.0
2024-03-20 11:30:00,256.78,256.82,256.6,256.65,12558.0,251.7275,251.7667,251.551,251.6,12558.0
2024-03-20 11:35:00,256.65,256.69,256.59,256.62,11725.0,251.6,251.6393,251.5412,251.5706,11725.0
2024-03-20 11:40:00,256.6,256.63,256.55,256.6,8079.0,251.551,251.5804,251.502,251.551,8079.0
2024-03-20 11:45:00,256.54,256.54,256.42,256.48,8194.0,251.4922,251.4922,251.3746,251.4334,8194.0
2024-03-20 11:50:00,256.48,256.57,256.47,256.55,5816.0,251.4334,251.5216,251.4236,251.502,5816.0
2024-03-20 11:55:00,256.54,256.61,256.52,256.6,12859.0,251.4922,251.5608,251.4726,251.551,12859.0
2024-03-20 12:00:00,256.56,256.6,256.53,256.59,11699.0,251.5118,251.551,251.4824,251.5412,11699.0
2024-03-20 12:05:00,256.57,256.59,256.42,256.51,13531.0,251.5216,251.5412,251.3746,251.4628,13531.0
2024-03-20 12:10:00,256.51,256.54,256.43,256.44,6418.0,251.4628,251.4922,251.3844,251.3942,6418.0
2024-03-20 12:15:00,256.42,256.51,256.42,256.5,6642.0,251.3746,251.4628,251.3746,251.453,6642.0
2024-03-20 12:20:00,256.49,256.5,256.42,256.49,6099.0,251.4432,251.453,251.3746,251.4432,6099.0
2024-03-20 12:25:00,256.5,256.56,256.47,256.5,14003.0,251.453,251.5118,251.4236,251.453,14003.0
2024-03-20 12:30:00,256.48,256.5,256.32,256.38,37301.0,251.4334,251.453,251.2765,251.3354,37301.0
2024-03-20 12:35:00,256.41,256.54,256.4,256.53,7925.0,251.3648,251.4922,251.355,251.4824,7925.0
2024-03-20 12:40:00,256.54,256.59,256.53,256.56,8497.0,251.4922,251.5412,251.4824,251.5118,8497.0
2024-03-20 12:45:00,256.56,256.61,256.55,256.58,8203.0,251.5118,251.5608,251.502,251.5314,8203.0
2024-03-20 12:50:00,256.59,256.67,256.56,256.67,8886.0,251.5412,251.6197,251.5118,251.6197,8886.0
2024-03-20 12:55:00,256.65,256.68,256.64,256.67,6759.0,251.6,251.6295,251.5902,251.6197,6759.0
2024-03-20 13:00:00,256.68,256.68,256.54,256.57,8434.0,251.6295,251.6295,251.4922,251.5216,8434.0
2024-03-20 13:05:00,256.57,256.57,256.43,256.43,14970.0,251.5216,251.5216,251.3844,251.3844,14970.0
2024-03-20 13:10:00,256.42,256.44,256.28,256.32,15806.0,251.3746,251.3942,251.2373,251.2765,15806.0
2024-03-20 13:15:00,256.3,256.42,256.28,256.38,5574.0,251.2569,251.3746,251.2373,251.3354,5574.0
2024-03-20 13:20:00,256.41,256.41,256.31,256.33,9942.0,251.3648,251.3648,251.2667,251.2863,9942.0
2024-03-20 13:25:00,256.33,256.42,256.33,256.35,3588.0,251.2863,251.3746,251.2863,251.3059,3588.0
2024-03-20 13:30:00,256.32,256.44,256.31,256.43,7090.0,251.2765,251.3942,251.2667,251.3844,7090.0
2024-03-20 13:35:00,256.43,256.43,256.26,256.27,9004.0,251.3844,251.3844,251.2177,251.2275,9004.0
2024-03-20 13:40:00,256.28,256.29,256.19,256.25,11471.0,251.2373,251.2471,251.1491,251.2079,11471.0
2024-03-20 13:45:00,256.24,256.39,256.21,256.39,10674.0,251.1981,251.3452,251.1687,251.3452,10674.0
2024-03-20 13:50:00,256.38,256.47,256.38,256.45,31356.0,251.3354,251.4236,251.3354,251.404,31356.0
2024-03-20 13:55:00,256.45,256.45,256.33,256.35,5224.0,251.404,251.404,251.2863,251.3059,5224.0
2024-03-20 14:00:00,256.38,257.6,256.38,257.59,109893.0,251.3354,252.5314,251.3354,252.5216,109893.0
2024-03-20 14:05:00,257.59,257.95,257.07,257.13,60304.0,252.5216,252.8745,252.0118,252.0706,60304.0
2024-03-20 14:10:00,257.28,257.58,257.17,257.26,55542.0,252.2176,252.5117,252.1098,252.198,55542.0
2024-03-20 14:15:00,257.31,257.32,256.82,256.94,37372.0,252.2471,252.2569,251.7667,251.8843,37372.0
2024-03-20 14:20:00,256.95,257.25,256.91,257.15,22822.0,251.8941,252.1882,251.8549,252.0902,22822.0
2024-03-20 14:25:00,257.13,257.51,257.12,257.51,12327.0,252.0706,252.4431,252.0608,252.4431,12327.0
2024-03-20 14:30:00,257.56,257.7,256.68,256.73,55656.0,252.4921,252.6294,251.6295,251.6785,55656.0
2024-03-20 14:35:00,256.66,257.61,256.58,257.52,18858.0,251.6098,252.5412,251.5314,252.4529,18858.0
2024-03-20 14:40:00,257.47,257.93,257.25,257.72,22241.0,252.4039,252.8549,252.1882,252.649,22241.0
2024-03-20 14:45:00,257.77,258.55,257.77,258.5,58030.0,252.698,253.4627,252.698,253.4136,58030.0
2024-03-20 14:50:00,258.42,258.51,258.07,258.38,42459.0,253.3352,253.4234,252.9921,253.296,42459.0
2024-03-20 14:55:00,258.37,258.56,258.23,258.24,35025.0,253.2862,253.4725,253.149,253.1588,35025.0
2024-03-20 15:00:00,258.3,258.5,258.22,258.39,25224.0,253.2176,253.4136,253.1392,253.3058,25224.0
2024-03-20 15:05:00,258.49,258.78,258.49,258.68,43331.0,253.4038,253.6881,253.4038,253.5901,43331.0
2024-03-20 15:10:00,258.72,258.8,258.34,258.39,37061.0,253.6293,253.7077,253.2568,253.3058,37061.0
2024-03-20 15:15:00,258.39,258.95,258.38,258.93,52121.0,253.3058,253.8548,253.296,253.8352,52121.0
2024-03-20 15:20:00,258.91,258.99,258.68,258.9,21949.0,253.8156,253.894,253.5901,253.8058,21949.0
2024-03-20 15:25:00,258.9,259.09,258.78,259.03,23917.0,253.8058,253.992,253.6881,253.9332,23917.0
2024-03-20 15:30:00,259.03,259.2,259.01,259.09,29758.0,253.9332,254.0999,253.9136,253.992,29758.0
2024-03-20 15:35:00,259.08,259.09,258.74,258.91,42888.0,253.9822,253.992,253.6489,253.8156,42888.0
2024-03-20 15:40:00,258.93,258.96,258.64,258.68,34233.0,253.8352,253.8646,253.5509,253.5901,34233.0
2024-03-20 15:45:00,258.69,258.8,258.43,258.45,38099.0,253.5999,253.7077,253.345,253.3646,38099.0
2024-03-20 15:50:00,258.45,258.81,258.39,258.62,31732.0,253.3646,253.7175,253.3058,253.5313,31732.0
2024-03-20 15:55:00,258.64,259.07,258.64,258.99,72055.0,253.5509,253.9724,253.5509,253.894,72055.0
2024-03-21 09:30:00,260.65,260.65,260.2,260.45,316870.0,255.5213,255.5213,255.0802,255.3253,316870.0
2024-03-21 09:35:00,260.45,260.7,260.44,260.69,75955.0,255.3253,255.5704,255.3155,255.5606,75955.0
2024-03-21 09:40:00,260.7,260.96,260.68,260.73,61132.0,255.5704,255.8252,255.5507,255.5998,61132.0
2024-03-21 09:45:00,260.72,260.86,260.34,260.35,50618.0,255.59,255.7272,255.2174,255.2272,50618.0
2024-03-21 09:50:00,260.34,260.59,260.34,260.5,37787.0,255.2174,255.4625,255.2174,255.3743,37787.0
2024-03-21 09:55:00,260.53,260.71,260.45,260.71,414530.0,255.4037,255.5802,255.3253,255.5802,414530.0
2024-03-21 10:00:00,260.65,260.74,260.58,260.66,41636.0,255.5213,255.6096,255.4527,255.5311,41636.0
2024-03-21 10:05:00,260.63,260.84,260.57,260.81,22248.0,255.5017,255.7076,255.4429,255.6782,22248.0
2024-03-21 10:10:00,260.81,260.85,260.68,260.72,26294.0,255.6782,255.7174,255.5507,255.59,26294.0
2024-03-21 10:15:00,260.74,260.89,260.74,260.89,27220.0,255.6096,255.7566,255.6096,255.7566,27220.0
2024-03-21 10:20:00,260.91,261.03,260.87,260.88,20493.0,255.7762,255.8939,255.737,255.7468,20493.0
2024-03-21 10:25:00,260.88,261.03,260.88,260.93,27938.0,255.7468,255.8939,255.7468,255.7958,27938.0
2024-03-21 10:30:00,260.94,260.96,260.63,260.73,145395.0,255.8056,255.8252,255.5017,255.5998,145395.0
2024-03-21 10:35:00,260.75,260.86,260.69,260.8,25914.0,255.6194,255.7272,255.5606,255.6684,25914.0
2024-03-21 10:40:00,260.76,261.06,260.67,260.99,43842.0,255.6292,255.9233,255.5409,255.8547,43842.0
2024-03-21 10:45:00,260.96,261.06,260.93,261.04,28402.0,255.8252,255.9233,255.7958,255.9037,28402.0
2024-03-21 10:50:00,261.03,261.07,260.94,261.04,28614.0,255.8939,255.9331,255.8056,255.9037,28614.0
2024-03-21 10:55:00,261.02,261.06,260.9,260.93,27286.0,255.8841,255.9233,255.7664,255.7958,27286.0
2024-03-21 11:00:00,260.96,261.04,260.78,260.82,57597.0,255.8252,255.9037,255.6488,255.688,57597.0
2024-03-21 11:05:00,260.79,260.79,260.63,260.71,35570.0,255.6586,255.6586,255.5017,255.5802,35570.0
2024-03-21 11:10:00,260.71,260.8,260.68,260.75,20925.0,255.5802,255.6684,255.5507,255.6194,20925.0
2024-03-21 11:15:00,260.78,260.86,260.62,260.67,31115.0,255.6488,255.7272,255.4919,255.5409,31115.0
2024-03-21 11:20:00,260.67,260.8,260.65,260.74,17196.0,255.5409,255.6684,255.5213,255.6096,17196.0
2024-03-21 11:25:00,260.72,260.76,260.66,260.74,17481.0,255.59,255.6292,255.5311,255.6096,17481.0
2024-03-21 11:30:00,260.73,260.86,260.7,260.84,22543.0,255.5998,255.7272,255.5704,255.7076,22543.0
2024-03-21 11:35:00,260.84,260.92,260.84,260.9,32066.0,255.7076,255.786,255.7076,255.7664,32066.0
2024-03-21 11:40:00,260.9,260.93,260.84,260.84,40632.0,255.7664,255.7958,255.7076,255.7076,40632.0
2024-03-21 11:45:00,260.85,260.89,260.81,260.83,29267.0,255.7174,255.7566,255.6782,255.6978,29267.0
2024-03-21 11:50:00,260.83,260.96,260.83,260.86,12781.0,255.6978,255.8252,255.6978,255.7272,12781.0
2024-03-21 11:55:00,260.87,260.94,260.87,260.91,6351.0,255.737,255.8056,255.737,255.7762,6351.0
2024-03-21 12:00:00,260.88,260.93,260.82,260.9,14551.0,255.7468,255.7958,255.688,255.7664,14551.0
2024-03-21 12:05:00,260.9,260.99,260.83,260.84,13945.0,255.7664,255.8547,255.6978,255.7076,13945.0
2024-03-21 12:10:00,260.84,260.93,260.83,260.93,9911.0,255.7076,255.7958,255.6978,255.7958,9911.0
2024-03-21 12:15:00,260.95,261.0,260.91,260.92,31105.0,255.8154,255.8645,255.7762,255.786,31105.0
2024-03-21 12:20:00,260.93,260.99,260.89,260.93,22676.0,255.7958,255.8547,255.7566,255.7958,22676.0
2024-03-21 12:25:00,260.94,261.02,260.92,261.01,32609.0,255.8056,255.8841,255.786,255.8743,32609.0
2024-03-21 12:30:00,261.02,261.05,260.85,260.88,20946.0,255.8841,255.9135,255.7174,255.7468,20946.0
2024-03-21 12:35:00,260.86,260.9,260.76,260.87,25098.0,255.7272,255.7664,255.6292,255.737,25098.0
2024-03-21 12:40:00,260.88,260.93,260.75,260.76,28670.0,255.7468,255.7958,255.6194,255.6292,28670.0
2024-03-21 12:45:00,260.79,260.83,260.72,260.82,26073.0,255.6586,255.6978,255.59,255.688,26073.0
2024-03-21 12:50:00,260.81,260.9,260.81,260.9,61283.0,255.6782,255.7664,255.6782,255.7664,61283.0
2024-03-21 12:55:00,260.88,260.93,260.88,260.9,16206.0,255.7468,255.7958,255.7468,255.7664,16206.0
2024-03-21 13:00:00,260.91,260.91,260.64,260.74,18060.0,255.7762,255.7762,255.5115,255.6096,18060.0
2024-03-21 13:05:00,260.77,260.82,260.72,260.76,7626.0,255.639,255.688,255.59,255.6292,7626.0
2024-03-21 13:10:00,260.76,260.89,260.76,260.87,25949.0,255.6292,255.7566,255.6292,255.737,25949.0
2024-03-21 13:15:00,260.86,260.86,260.77,260.79,28449.0,255.7272,255.7272,255.639,255.6586,28449.0
2024-03-21 13:20:00,260.79,260.79,260.66,260.67,69827.0,255.6586,255.6586,255.5311,255.5409,69827.0
2024-03-21 13:25:00,260.71,260.79,260.69,260.76,8975.0,255.5802,255.6586,255.5606,255.6292,8975.0
2024-03-21 13:30:00,260.75,260.75,260.66,260.67,14600.0,255.6194,255.6194,255.5311,255.5409,14600.0
2024-03-21 13:35:00,260.66,260.78,260.66,260.78,16338.0,255.5311,255.6488,255.5311,255.6488,16338.0
2024-03-21 13:40:00,260.78,260.82,260.73,260.81,13454.0,255.6488,255.688,255.5998,255.6782,13454.0
2024-03-21 13:45:00,260.82,260.83,260.57,260.62,44606.0,255.688,255.6978,255.4429,255.4919,44606.0
2024-03-21 13:50:00,260.62,260.67,260.42,260.45,30096.0,255.4919,255.5409,255.2959,255.3253,30096.0
2024-03-21 13:55:00,260.47,260.49,260.41,260.45,25772.0,255.3449,255.3645,255.2861,255.3253,25772.0
2024-03-21 14:00:00,260.44,260.5,260.38,260.48,30890.0,255.3155,255.3743,255.2567,255.3547,30890.0
2024-03-21 14:05:00,260.5,260.53,260.32,260.35,39861.0,255.3743,255.4037,255.1978,255.2272,39861.0
2024-03-21 14:10:00,260.3,260.47,260.3,260.4,33003.0,255.1782,255.3449,255.1782,255.2763,33003.0
2024-03-21 14:15:00,260.39,260.47,260.33,260.45,26794.0,255.2665,255.3449,255.2076,255.3253,26794.0
2024-03-21 14:20:00,260.46,260.57,260.42,260.44,20365.0,255.3351,255.4429,255.2959,255.3155,20365.0
2024-03-21 14:25:00,260.45,260.61,260.45,260.59,18202.0,255.3253,255.4821,255.3253,255.4625,18202.0
2024-03-21 14:30:00,260.59,260.59,260.42,260.44,16424.0,255.4625,255.4625,255.2959,255.3155,16424.0
2024-03-21 14:35:00,260.37,260.38,260.15,260.21,24934.0,255.2468,255.2567,255.0312,255.09,24934.0
2024-03-21 14:40:00,260.19,260.29,260.09,260.28,40948.0,255.0704,255.1684,254.9724,255.1586,40948.0
2024-03-21 14:45:00,260.27,260.39,260.25,260.26,20358.0,255.1488,255.2665,255.1292,255.139,20358.0
2024-03-21 14:50:00,260.25,260.33,260.25,260.26,34035.0,255.1292,255.2076,255.1292,255.139,34035.0
2024-03-21 14:55:00,260.23,260.25,260.1,260.18,12967.0,255.1096,255.1292,254.9822,255.0606,12967.0
2024-03-21 15:00:00,260.23,260.26,260.11,260.2,19745.0,255.1096,255.139,254.992,255.0802,19745.0
2024-03-21 15:05:00,260.21,260.38,260.21,260.37,31587.0,255.09,255.2567,255.09,255.2468,31587.0
2024-03-21 15:10:00,260.36,260.45,260.33,260.33,11832.0,255.237,255.3253,255.2076,255.2076,11832.0
2024-03-21 15:15:00,260.34,260.48,260.34,260.47,23537.0,255.2174,255.3547,255.2174,255.3449,23537.0
2024-03-21 15:20:00,260.46,260.49,260.3,260.34,22752.0,255.3351,255.3645,255.1782,255.2174,22752.0
2024-03-21 15:25:00,260.36,260.48,260.36,260.48,36122.0,255.237,255.3547,255.237,255.3547,36122.0
2024-03-21 15:30:00,260.49,260.66,260.4,260.4,29944.0,255.3645,255.5311,255.2763,255.2763,29944.0
2024-03-21 15:35:00,260.4,260.42,260.25,260.29,16852.0,255.2763,255.2959,255.1292,255.1684,16852.0
2024-03-21 15:40:00,260.32,260.51,260.29,260.5,15381.0,255.1978,255.3841,255.1684,255.3743,15381.0
2024-03-21 15:45:00,260.48,260.5,260.22,260.29,28745.0,255.3547,255.3743,255.0998,255.1684,28745.0
2024-03-21 15:50:00,260.37,260.41,260.25,260.33,33200.0,255.2468,255.2861,255.1292,255.2076,33200.0
2024-03-21 15:55:00,260.31,260.34,260.04,260.07,80985.0,255.188,255.2174,254.9233,254.9528,80985.0
2024-03-22 09:30:00,259.19,259.45,259.0,259.03,105877.0,254.985,255.2408,254.7981,254.8276,105877.0
2024-03-22 09:35:00,259.07,259.21,259.05,259.19,55441.0,254.867,255.0047,254.8473,254.985,55441.0
2024-03-22 09:40:00,259.21,259.28,258.92,258.92,27130.0,255.0047,255.0736,254.7194,254.7194,27130.0
2024-03-22 09:45:00,258.94,258.95,258.76,258.82,12385.0,254.7391,254.7489,254.562,254.621,12385.0
2024-03-22 09:50:00,258.79,259.04,258.79,258.98,21078.0,254.5915,254.8375,254.5915,254.7784,21078.0
2024-03-22 09:55:00,259.0,259.0,258.82,258.84,16329.0,254.7981,254.7981,254.621,254.6407,16329.0
2024-03-22 10:00:00,258.9,259.07,258.9,259.06,75978.0,254.6997,254.867,254.6997,254.8571,75978.0
2024-03-22 10:05:00,259.05,259.12,258.94,258.96,24932.0,254.8473,254.9162,254.7391,254.7588,24932.0
2024-03-22 10:10:00,258.95,258.98,258.79,258.8,26393.0,254.7489,254.7784,254.5915,254.6014,26393.0
2024-03-22 10:15:00,258.75,258.88,258.69,258.85,19771.0,254.5522,254.6801,254.4931,254.6506,19771.0
2024-03-22 10:20:00,258.87,258.9,258.67,258.69,19739.0,254.6702,254.6997,254.4735,254.4931,19739.0
2024-03-22 10:25:00,258.7,258.77,258.57,258.77,16844.0,254.503,254.5718,254.3751,254.5718,16844.0
2024-03-22 10:30:00,258.72,258.77,258.61,258.66,22377.0,254.5227,254.5718,254.4144,254.4636,22377.0
2024-03-22 10:35:00,258.65,258.66,258.56,258.64,25272.0,254.4538,254.4636,254.3653,254.444,25272.0
2024-03-22 10:40:00,258.65,258.66,258.43,258.43,46144.0,254.4538,254.4636,254.2374,254.2374,46144.0
2024-03-22 10:45:00,258.42,258.49,258.37,258.48,23197.0,254.2275,254.2964,254.1783,254.2866,23197.0
2024-03-22 10:50:00,258.49,258.51,258.37,258.39,11253.0,254.2964,254.3161,254.1783,254.198,11253.0
2024-03-22 10:55:00,258.4,258.4,258.34,258.38,12932.0,254.2079,254.2079,254.1488,254.1882,12932.0
2024-03-22 11:00:00,258.36,258.61,258.36,258.58,9933.0,254.1685,254.4144,254.1685,254.3849,9933.0
2024-03-22 11:05:00,258.56,258.63,258.52,258.54,16127.0,254.3653,254.4341,254.3259,254.3456,16127.0
2024-03-22 11:10:00,258.53,258.69,258.53,258.61,19031.0,254.3357,254.4931,254.3357,254.4144,19031.0
2024-03-22 11:15:00,258.6,258.6,258.49,258.55,13231.0,254.4046,254.4046,254.2964,254.3554,13231.0
2024-03-22 11:20:00,258.58,258.68,258.57,258.67,8780.0,254.3849,254.4833,254.3751,254.4735,8780.0
2024-03-22 11:25:00,258.67,258.73,258.65,258.73,14724.0,254.4735,254.5325,254.4538,254.5325,14724.0
2024-03-22 11:30:00,258.73,258.78,258.72,258.76,17309.0,254.5325,254.5817,254.5227,254.562,17309.0
2024-03-22 11:35:00,258.76,258.78,258.57,258.57,14597.0,254.562,254.5817,254.3751,254.3751,14597.0
2024-03-22 11:40:00,258.6,258.65,258.58,258.58,13426.0,254.4046,254.4538,254.3849,254.3849,13426.0
2024-03-22 11:45:00,258.58,258.66,258.56,258.6,10001.0,254.3849,254.4636,254.3653,254.4046,10001.0
2024-03-22 11:50:00,258.6,258.69,258.6,258.6,7575.0,254.4046,254.4931,254.4046,254.4046,7575.0
2024-03-22 11:55:00,258.61,258.67,258.56,258.67,14423.0,254.4144,254.4735,254.3653,254.4735,14423.0
2024-03-22 12:00:00,258.66,258.71,258.57,258.58,12318.0,254.4636,254.5128,254.3751,254.3849,12318.0
2024-03-22 12:05:00,258.59,258.64,258.55,258.58,12847.0,254.3948,254.444,254.3554,254.3849,12847.0
2024-03-22 12:10:00,258.62,258.64,258.53,258.55,7545.0,254.4243,254.444,254.3357,254.3554,7545.0
2024-03-22 12:15:00,258.55,258.55,258.44,258.51,15874.0,254.3554,254.3554,254.2472,254.3161,15874.0
2024-03-22 12:20:00,258.56,258.58,258.51,258.56,71476.0,254.3653,254.3849,254.3161,254.3653,71476.0
2024-03-22 12:25:00,258.56,258.6,258.5,258.58,17183.0,254.3653,254.4046,254.3062,254.3849,17183.0
2024-03-22 12:30:00,258.57,258.59,258.4,258.41,20416.0,254.3751,254.3948,254.2079,254.2177,20416.0
2024-03-22 12:35:00,258.4,258.46,258.35,258.45,122015.0,254.2079,254.2669,254.1587,254.257,122015.0
2024-03-22 12:40:00,258.47,258.6,258.47,258.6,24841.0,254.2767,254.4046,254.2767,254.4046,24841.0
2024-03-22 12:45:00,258.6,258.66,258.59,258.63,17968.0,254.4046,254.4636,254.3948,254.4341,17968.0
2024-03-22 12:50:00,258.64,258.78,258.63,258.75,20874.0,254.444,254.5817,254.4341,254.5522,20874.0
2024-03-22 12:55:00,258.75,258.76,258.67,258.75,14909.0,254.5522,254.562,254.4735,254.5522,14909.0
2024-03-22 13:00:00,258.77,258.79,258.72,258.78,13571.0,254.5718,254.5915,254.5227,254.5817,13571.0
2024-03-22 13:05:00,258.81,258.84,258.79,258.81,11766.0,254.6112,254.6407,254.5915,254.6112,11766.0
2024-03-22 13:10:00,258.82,258.88,258.76,258.85,30259.0,254.621,254.6801,254.562,254.6506,30259.0
2024-03-22 13:15:00,258.84,258.95,258.84,258.88,16551.0,254.6407,254.7489,254.6407,254.6801,16551.0
2024-03-22 13:20:00,258.89,258.89,258.78,258.84,15253.0,254.6899,254.6899,254.5817,254.6407,15253.0
2024-03-22 13:25:00,258.82,258.89,258.82,258.86,4261.0,254.621,254.6899,254.621,254.6604,4261.0
2024-03-22 13:30:00,258.88,258.97,258.88,258.91,14694.0,254.6801,254.7686,254.6801,254.7096,14694.0
2024-03-22 13:35:00,258.92,258.93,258.84,258.85,18626.0,254.7194,254.7293,254.6407,254.6506,18626.0
2024-03-22 13:40:00,258.85,258.92,258.81,258.92,27946.0,254.6506,254.7194,254.6112,254.7194,27946.0
2024-03-22 13:45:00,258.92,259.03,258.91,258.97,13917.0,254.7194,254.8276,254.7096,254.7686,13917.0
2024-03-22 13:50:00,258.99,259.11,258.99,259.07,29820.0,254.7883,254.9063,254.7883,254.867,29820.0
2024-03-22 13:55:00,259.07,259.13,259.06,259.11,12260.0,254.867,254.926,254.8571,254.9063,12260.0
2024-03-22 14:00:00,259.1,259.14,259.05,259.12,16296.0,254.8965,254.9358,254.8473,254.9162,16296.0
2024-03-22 14:05:00,259.12,259.12,259.01,259.03,19956.0,254.9162,254.9162,254.808,254.8276,19956.0
2024-03-22 14:10:00,259.02,259.07,259.01,259.02,8657.0,254.8178,254.867,254.808,254.8178,8657.0
2024-03-22 14:15:00,259.0,259.0,258.92,258.94,112628.0,254.7981,254.7981,254.7194,254.7391,112628.0
2024-03-22 14:20:00,258.94,258.95,258.82,258.94,25428.0,254.7391,254.7489,254.621,254.7391,25428.0
2024-03-22 14:25:00,258.94,259.13,258.93,259.08,9727.0,254.7391,254.926,254.7293,254.8768,9727.0
2024-03-22 14:30:00,259.09,259.09,258.94,259.01,13656.0,254.8867,254.8867,254.7391,254.808,13656.0
2024-03-22 14:35:00,259.0,259.06,258.99,259.03,11526.0,254.7981,254.8571,254.7883,254.8276,11526.0
2024-03-22 14:40:00,259.01,259.01,258.88,258.91,18891.0,254.808,254.808,254.6801,254.7096,18891.0
2024-03-22 14:45:00,258.86,258.93,258.84,258.86,14639.0,254.6604,254.7293,254.6407,254.6604,14639.0
2024-03-22 14:50:00,258.88,258.91,258.83,258.87,22390.0,254.6801,254.7096,254.6309,254.6702,22390.0
2024-03-22 14:55:00,258.87,258.98,258.86,258.94,14819.0,254.6702,254.7784,254.6604,254.7391,14819.0
2024-03-22 15:00:00,258.94,258.94,258.83,258.84,14571.0,254.7391,254.7391,254.6309,254.6407,14571.0
2024-03-22 15:05:00,258.87,258.9,258.78,258.88,14010.0,254.6702,254.6997,254.5817,254.6801,14010.0
2024-03-22 15:10:00,258.89,258.89,258.5,258.56,29588.0,254.6899,254.6899,254.3062,254.3653,29588.0
2024-03-22 15:15:00,258.57,258.6,258.4,258.53,16572.0,254.3751,254.4046,254.2079,254.3357,16572.0
2024-03-22 15:20:00,258.52,258.58,258.47,258.54,14558.0,254.3259,254.3849,254.2767,254.3456,14558.0
2024-03-22 15:25:00,258.55,258.7,258.54,258.69,8229.0,254.3554,254.503,254.3456,254.4931,8229.0
2024-03-22 15:30:00,258.68,258.7,258.53,258.61,20378.0,254.4833,254.503,254.3357,254.4144,20378.0
2024-03-22 15:35:00,258.6,258.74,258.6,258.7,13023.0,254.4046,254.5423,254.4046,254.503,13023.0
2024-03-22 15:40:00,258.72,258.82,258.68,258.79,15918.0,254.5227,254.621,254.4833,254.5915,15918.0
2024-03-22 15:45:00,258.77,258.83,258.71,258.81,27078.0,254.5718,254.6309,254.5128,254.6112,27078.0
2024-03-22 15:50:00,258.82,258.95,258.79,258.87,30069.0,254.621,254.7489,254.5915,254.6702,30069.0
2024-03-22 15:55:00,258.86,258.9,258.46,258.47,76972.0,254.6604,254.6997,254.2669,254.2767,76972.0
2024-03-25 09:30:00,258.1,258.25,257.79,258.17,208688.0,253.9127,254.0603,253.6077,253.9816,208688.0
2024-03-25 09:35:00,258.18,258.24,258.12,258.16,30943.0,253.9914,254.0504,253.9324,253.9717,30943.0
2024-03-25 09:40:00,258.15,258.15,257.91,257.97,48294.0,253.9619,253.9619,253.7258,253.7848,48294.0
2024-03-25 09:45:00,257.94,258.11,257.89,258.08,17495.0,253.7553,253.9226,253.7061,253.893,17495.0
2024-03-25 09:50:00,258.07,258.28,258.07,258.21,23612.0,253.8832,254.0898,253.8832,254.0209,23612.0
2024-03-25 09:55:00,258.2,258.24,258.11,258.16,10076.0,254.0111,254.0504,253.9226,253.9717,10076.0
2024-03-25 10:00:00,258.2,258.23,258.08,258.08,38748.0,254.0111,254.0406,253.893,253.893,38748.0
2024-03-25 10:05:00,258.09,258.3,258.09,258.26,33385.0,253.9029,254.1095,253.9029,254.0701,33385.0
2024-03-25 10:10:00,258.25,258.42,258.25,258.36,27460.0,254.0603,254.2275,254.0603,254.1685,27460.0
2024-03-25 10:15:00,258.38,258.42,258.31,258.35,30437.0,254.1882,254.2275,254.1193,254.1587,30437.0
2024-03-25 10:20:00,258.33,258.47,258.3,258.35,146428.0,254.139,254.2767,254.1095,254.1587,146428.0
2024-03-25 10:25:00,258.35,258.39,258.24,258.24,15802.0,254.1587,254.198,254.0504,254.0504,15802.0
2024-03-25 10:30:00,258.26,258.3,258.15,258.3,29082.0,254.0701,254.1095,253.9619,254.1095,29082.0
2024-03-25 10:35:00,258.32,258.32,258.16,258.25,14471.0,254.1291,254.1291,253.9717,254.0603,14471.0
2024-03-25 10:40:00,258.24,258.27,258.15,258.19,15922.0,254.0504,254.08,253.9619,254.0013,15922.0
2024-03-25 10:45:00,258.19,258.19,258.08,258.16,14276.0,254.0013,254.0013,253.893,253.9717,14276.0
2024-03-25 10:50:00,258.21,258.24,258.17,258.21,29754.0,254.0209,254.0504,253.9816,254.0209,29754.0
2024-03-25 10:55:00,258.22,258.36,258.21,258.35,28710.0,254.0308,254.1685,254.0209,254.1587,28710.0
2024-03-25 11:00:00,258.36,258.42,258.3,258.38,25609.0,254.1685,254.2275,254.1095,254.1882,25609.0
2024-03-25 11:05:00,258.38,258.42,258.32,258.32,7349.0,254.1882,254.2275,254.1291,254.1291,7349.0
2024-03-25 11:10:00,258.36,258.38,258.26,258.3,12216.0,254.1685,254.1882,254.0701,254.1095,12216.0
2024-03-25 11:15:00,258.31,258.39,258.26,258.34,22327.0,254.1193,254.198,254.0701,254.1488,22327.0
2024-03-25 11:20:00,258.34,258.37,258.25,258.3,7891.0,254.1488,254.1783,254.0603,254.1095,7891.0
2024-03-25 11:25:00,258.31,258.36,258.23,258.35,14038.0,254.1193,254.1685,254.0406,254.1587,14038.0
2024-03-25 11:30:00,258.35,258.35,258.25,258.31,13417.0,254.1587,254.1587,254.0603,254.1193,13417.0
2024-03-25 11:35:00,258.3,258.39,258.25,258.37,16569.0,254.1095,254.198,254.0603,254.1783,16569.0
2024-03-25 11:40:00,258.38,258.43,258.37,258.4,19086.0,254.1882,254.2374,254.1783,254.2079,19086.0
2024-03-25 11:45:00,258.39,258.47,258.38,258.44,5419.0,254.198,254.2767,254.1882,254.2472,5419.0
2024-03-25 11:50:00,258.42,258.43,258.31,258.38,26725.0,254.2275,254.2374,254.1193,254.1882,26725.0
2024-03-25 11:55:00,258.42,258.42,258.34,258.34,7051.0,254.2275,254.2275,254.1488,254.1488,7051.0
2024-03-25 12:00:00,258.32,258.32,258.2,258.22,12741.0,254.1291,254.1291,254.0111,254.0308,12741.0
2024-03-25 12:05:00,258.22,258.26,258.19,258.2,4190.0,254.0308,254.0701,254.0013,254.0111,4190.0
2024-03-25 12:10:00,258.21,258.31,258.21,258.28,6261.0,254.0209,254.1193,254.0209,254.0898,6261.0
2024-03-25 12:15:00,258.29,258.35,258.28,258.34,16496.0,254.0996,254.1587,254.0898,254.1488,16496.0
2024-03-25 12:20:00,258.34,258.35,258.29,258.34,8314.0,254.1488,254.1587,254.0996,254.1488,8314.0
2024-03-25 12:25:00,258.34,258.36,258.26,258.26,13233.0,254.1488,254.1685,254.0701,254.0701,13233.0
2024-03-25 12:30:00,258.29,258.3,258.2,258.22,9443.0,254.0996,254.1095,254.0111,254.0308,9443.0
2024-03-25 12:35:00,258.24,258.28,258.22,258.22,20581.0,254.0504,254.0898,254.0308,254.0308,20581.0
2024-03-25 12:40:00,258.22,258.29,258.18,258.22,13730.0,254.0308,254.0996,253.9914,254.0308,13730.0
2024-03-25 12:45:00,258.2,258.24,258.16,258.18,32685.0,254.0111,254.0504,253.9717,253.9914,32685.0
2024-03-25 12:50:00,258.18,258.3,258.13,258.3,15580.0,253.9914,254.1095,253.9422,254.1095,15580.0
2024-03-25 12:55:00,258.32,258.32,258.24,258.25,71740.0,254.1291,254.1291,254.0504,254.0603,71740.0
2024-03-25 13:00:00,258.25,258.29,258.21,258.28,40168.0,254.0603,254.0996,254.0209,254.0898,40168.0
2024-03-25 13:05:00,258.27,258.27,258.2,258.23,20924.0,254.08,254.08,254.0111,254.0406,20924.0
2024-03-25 13:10:00,258.22,258.25,258.12,258.24,21701.0,254.0308,254.0603,253.9324,254.0504,21701.0
2024-03-25 13:15:00,258.25,258.29,258.22,258.26,13080.0,254.0603,254.0996,254.0308,254.0701,13080.0
2024-03-25 13:20:00,258.24,258.26,258.16,258.24,8077.0,254.0504,254.0701,253.9717,254.0504,8077.0
2024-03-25 13:25:00,258.26,258.33,258.26,258.28,12578.0,254.0701,254.139,254.0701,254.0898,12578.0
2024-03-25 13:30:00,258.3,258.31,258.24,258.29,9521.0,254.1095,254.1193,254.0504,254.0996,9521.0
2024-03-25 13:35:00,258.28,258.29,258.23,258.29,14115.0,254.0898,254.0996,254.0406,254.0996,14115.0
2024-03-25 13:40:00,258.28,258.37,258.28,258.36,13916.0,254.0898,254.1783,254.0898,254.1685,13916.0
2024-03-25 13:45:00,258.36,258.37,258.28,258.29,10165.0,254.1685,254.1783,254.0898,254.0996,10165.0
2024-03-25 13:50:00,258.28,258.33,258.26,258.32,12482.0,254.0898,254.139,254.0701,254.1291,12482.0
2024-03-25 13:55:00,258.3,258.38,258.28,258.37,11843.0,254.1095,254.1882,254.0898,254.1783,11843.0
2024-03-25 14:00:00,258.38,258.4,258.32,258.35,10082.0,254.1882,254.2079,254.1291,254.1587,10082.0
2024-03-25 14:05:00,258.35,258.44,258.35,258.44,40484.0,254.1587,254.2472,254.1587,254.2472,40484.0
2024-03-25 14:10:00,258.45,258.45,258.4,258.4,13520.0,254.257,254.257,254.2079,254.2079,13520.0
2024-03-25 14:15:00,258.4,258.46,258.38,258.44,23905.0,254.2079,254.2669,254.1882,254.2472,23905.0
2024-03-25 14:20:00,258.45,258.47,258.42,258.42,12768.0,254.257,254.2767,254.2275,254.2275,12768.0
2024-03-25 14:25:00,258.46,258.48,258.41,258.47,12358.0,254.2669,254.2866,254.2177,254.2767,12358.0
2024-03-25 14:30:00,258.47,258.47,258.39,258.39,18301.0,254.2767,254.2767,254.198,254.198,18301.0
2024-03-25 14:35:00,258.39,258.48,258.39,258.46,16888.0,254.198,254.2866,254.198,254.2669,16888.0
2024-03-25 14:40:00,258.48,258.49,258.37,258.37,16054.0,254.2866,254.2964,254.1783,254.1783,16054.0
2024-03-25 14:45:00,258.36,258.43,258.34,258.38,14080.0,254.1685,254.2374,254.1488,254.1882,14080.0
2024-03-25 14:50:00,258.37,258.44,258.35,258.41,11949.0,254.1783,254.2472,254.1587,254.2177,11949.0
2024-03-25 14:55:00,258.41,258.44,258.37,258.42,16072.0,254.2177,254.2472,254.1783,254.2275,16072.0
2024-03-25 15:00:00,258.42,258.42,258.31,258.31,55723.0,254.2275,254.2275,254.1193,254.1193,55723.0
2024-03-25 15:05:00,258.32,258.35,258.24,258.25,28250.0,254.1291,254.1587,254.0504,254.0603,28250.0
2024-03-25 15:10:00,258.24,258.26,258.15,258.19,30742.0,254.0504,254.0701,253.9619,254.0013,30742.0
2024-03-25 15:15:00,258.2,258.24,258.14,258.2,12396.0,254.0111,254.0504,253.9521,254.0111,12396.0
2024-03-25 15:20:00,258.19,258.21,258.05,258.15,27404.0,254.0013,254.0209,253.8635,253.9619,27404.0
2024-03-25 15:25:00,258.13,258.16,258.09,258.13,20226.0,253.9422,253.9717,253.9029,253.9422,20226.0
2024-03-25 15:30:00,258.12,258.24,258.1,258.19,9305.0,253.9324,254.0504,253.9127,254.0013,9305.0
2024-03-25 15:35:00,258.2,258.23,258.15,258.19,18571.0,254.0111,254.0406,253.9619,254.0013,18571.0
2024-03-25 15:40:00,258.19,258.34,258.19,258.26,23112.0,254.0013,254.1488,254.0013,254.0701,23112.0
2024-03-25 15:45:00,258.26,258.3,258.17,258.17,48795.0,254.0701,254.1095,253.9816,253.9816,48795.0
2024-03-25 15:50:00,258.17,258.17,257.91,257.94,63226.0,253.9816,253.9816,253.7258,253.7553,63226.0
2024-03-25 15:55:00,257.97,257.99,257.84,257.93,87114.0,253.7848,253.8045,253.6569,253.7455,87114.0
2024-03-26 09:30:00,258.8,258.83,258.55,258.76,134345.0,254.6014,254.6309,254.3554,254.562,134345.0
2024-03-26 09:35:00,258.76,258.81,258.52,258.58,28673.0,254.562,254.6112,254.3259,254.3849,28673.0
2024-03-26 09:40:00,258.58,258.63,258.46,258.61,19842.0,254.3849,254.4341,254.2669,254.4144,19842.0
2024-03-26 09:45:00,258.62,258.66,258.55,258.64,16982.0,254.4243,254.4636,254.3554,254.444,16982.0
2024-03-26 09:50:00,258.65,258.68,258.51,258.56,31084.0,254.4538,254.4833,254.3161,254.3653,31084.0
2024-03-26 09:55:00,258.55,258.7,258.53,258.69,16536.0,254.3554,254.503,254.3357,254.4931,16536.0
2024-03-26 10:00:00,258.7,258.75,258.64,258.68,36534.0,254.503,254.5522,254.444,254.4833,36534.0
2024-03-26 10:05:00,258.67,258.79,258.66,258.68,22266.0,254.4735,254.5915,254.4636,254.4833,22266.0
2024-03-26 10:10:00,258.68,258.73,258.52,258.72,15272.0,254.4833,254.5325,254.3259,254.5227,15272.0
2024-03-26 10:15:00,258.71,258.83,258.68,258.77,19170.0,254.5128,254.6309,254.4833,254.5718,19170.0
2024-03-26 10:20:00,258.77,258.77,258.67,258.69,161920.0,254.5718,254.5718,254.4735,254.4931,161920.0
2024-03-26 10:25:00,258.73,258.73,258.5,258.55,27373.0,254.5325,254.5325,254.3062,254.3554,27373.0
2024-03-26 10:30:00,258.54,258.54,258.34,258.49,54618.0,254.3456,254.3456,254.1488,254.2964,54618.0
2024-03-26 10:35:00,258.48,258.59,258.41,258.57,33346.0,254.2866,254.3948,254.2177,254.3751,33346.0
2024-03-26 10:40:00,258.58,258.63,258.49,258.56,36916.0,254.3849,254.4341,254.2964,254.3653,36916.0
2024-03-26 10:45:00,258.56,258.6,258.46,258.5,35244.0,254.3653,254.4046,254.2669,254.3062,35244.0
2024-03-26 10:50:00,258.5,258.6,258.5,258.59,41815.0,254.3062,254.4046,254.3062,254.3948,41815.0
2024-03-26 10:55:00,258.6,258.7,258.58,258.67,17829.0,254.4046,254.503,254.3849,254.4735,17829.0
2024-03-26 11:00:00,258.69,258.71,258.6,258.62,25839.0,254.4931,254.5128,254.4046,254.4243,25839.0
2024-03-26 11:05:00,258.61,258.65,258.59,258.64,16060.0,254.4144,254.4538,254.3948,254.444,16060.0
2024-03-26 11:10:00,258.63,258.67,258.59,258.61,23541.0,254.4341,254.4735,254.3948,254.4144,23541.0
2024-03-26 11:15:00,258.61,258.64,258.57,258.59,22786.0,254.4144,254.444,254.3751,254.3948,22786.0
2024-03-26 11:20:00,258.58,258.67,258.54,258.63,23324.0,254.3849,254.4735,254.3456,254.4341,23324.0
2024-03-26 11:25:00,258.63,258.68,258.61,258.63,15109.0,254.4341,254.4833,254.4144,254.4341,15109.0
2024-03-26 11:30:00,258.63,258.64,258.57,258.6,13014.0,254.4341,254.444,254.3751,254.4046,13014.0
2024-03-26 11:35:00,258.62,258.62,258.52,258.56,19862.0,254.4243,254.4243,254.3259,254.3653,19862.0
2024-03-26 11:40:00,258.56,258.6,258.53,258.58,16647.0,254.3653,254.4046,254.3357,254.3849,16647.0
2024-03-26 11:45:00,258.57,258.6,258.53,258.57,11417.0,254.3751,254.4046,254.3357,254.3751,11417.0
2024-03-26 11:50:00,258.57,258.74,258.57,258.73,18593.0,254.3751,254.5423,254.3751,254.5325,18593.0
2024-03-26 11:55:00,258.72,258.74,258.69,258.72,12662.0,254.5227,254.5423,254.4931,254.5227,12662.0
2024-03-26 12:00:00,258.72,258.73,258.62,258.63,16445.0,254.5227,254.5325,254.4243,254.4341,16445.0
2024-03-26 12:05:00,258.63,258.66,258.59,258.63,12503.0,254.4341,254.4636,254.3948,254.4341,12503.0
2024-03-26 12:10:00,258.61,258.65,258.59,258.61,11756.0,254.4144,254.4538,254.3948,254.4144,11756.0
2024-03-26 12:15:00,258.62,258.65,258.56,258.59,16533.0,254.4243,254.4538,254.3653,254.3948,16533.0
2024-03-26 12:20:00,258.58,258.58,258.51,258.56,15713.0,254.3849,254.3849,254.3161,254.3653,15713.0
2024-03-26 12:25:00,258.55,258.61,258.51,258.61,12801.0,254.3554,254.4144,254.3161,254.4144,12801.0
2024-03-26 12:30:00,258.59,258.61,258.51,258.52,11223.0,254.3948,254.4144,254.3161,254.3259,11223.0
2024-03-26 12:35:00,258.53,258.57,258.5,258.54,13889.0,254.3357,254.3751,254.3062,254.3456,13889.0
2024-03-26 12:40:00,258.54,258.55,258.49,258.5,10599.0,254.3456,254.3554,254.2964,254.3062,10599.0
2024-03-26 12:45:00,258.49,258.57,258.48,258.53,16656.0,254.2964,254.3751,254.2866,254.3357,16656.0
2024-03-26 12:50:00,258.54,258.58,258.44,258.48,52134.0,254.3456,254.3849,254.2472,254.2866,52134.0
2024-03-26 12:55:00,258.48,258.51,258.43,258.49,10395.0,254.2866,254.3161,254.2374,254.2964,10395.0
2024-03-26 13:00:00,258.46,258.53,258.41,258.47,11067.0,254.2669,254.3357,254.2177,254.2767,11067.0
2024-03-26 13:05:00,258.47,258.56,258.46,258.51,16548.0,254.2767,254.3653,254.2669,254.3161,16548.0
2024-03-26 13:10:00,258.51,258.55,258.48,258.55,17802.0,254.3161,254.3554,254.2866,254.3554,17802.0
2024-03-26 13:15:00,258.53,258.56,258.46,258.47,16394.0,254.3357,254.3653,254.2669,254.2767,16394.0
2024-03-26 13:20:00,258.47,258.49,258.43,258.45,25657.0,254.2767,254.2964,254.2374,254.257,25657.0
2024-03-26 13:25:00,258.44,258.51,258.44,258.5,12555.0,254.2472,254.3161,254.2472,254.3062,12555.0
2024-03-26 13:30:00,258.5,258.54,258.49,258.54,14051.0,254.3062,254.3456,254.2964,254.3456,14051.0
2024-03-26 13:35:00,258.55,258.56,258.41,258.46,20199.0,254.3554,254.3653,254.2177,254.2669,20199.0
2024-03-26 13:40:00,258.45,258.48,258.38,258.38,12395.0,254.257,254.2866,254.1882,254.1882,12395.0
2024-03-26 13:45:00,258.38,258.39,258.29,258.36,20741.0,254.1882,254.198,254.0996,254.1685,20741.0
2024-03-26 13:50:00,258.36,258.41,258.33,258.41,21159.0,254.1685,254.2177,254.139,254.2177,21159.0
2024-03-26 13:55:00,258.42,258.44,258.37,258.38,18536.0,254.2275,254.2472,254.1783,254.1882,18536.0
2024-03-26 14:00:00,258.37,258.49,258.37,258.49,17713.0,254.1783,254.2964,254.1783,254.2964,17713.0
2024-03-26 14:05:00,258.49,258.54,258.48,258.48,12654.0,254.2964,254.3456,254.2866,254.2866,12654.0
2024-03-26 14:10:00,258.47,258.51,258.44,258.51,13303.0,254.2767,254.3161,254.2472,254.3161,13303.0
2024-03-26 14:15:00,258.5,258.57,258.5,258.54,20858.0,254.3062,254.3751,254.3062,254.3456,20858.0
2024-03-26 14:20:00,258.55,258.56,258.49,258.55,6591.0,254.3554,254.3653,254.2964,254.3554,6591.0
2024-03-26 14:25:00,258.54,258.58,258.51,258.57,19454.0,254.3456,254.3849,254.3161,254.3751,19454.0
2024-03-26 14:30:00,258.57,258.61,258.56,258.61,10197.0,254.3751,254.4144,254.3653,254.4144,10197.0
2024-03-26 14:35:00,258.63,258.63,258.5,258.5,14611.0,254.4341,254.4341,254.3062,254.3062,14611.0
2024-03-26 14:40:00,258.49,258.5,258.43,258.44,9760.0,254.2964,254.3062,254.2374,254.2472,9760.0
2024-03-26 14:45:00,258.43,258.48,258.42,258.43,12142.0,254.2374,254.2866,254.2275,254.2374,12142.0
2024-03-26 14:50:00,258.43,258.52,258.42,258.5,17850.0,254.2374,254.3259,254.2275,254.3062,17850.0
2024-03-26 14:55:00,258.51,258.56,258.51,258.51,13869.0,254.3161,254.3653,254.3161,254.3161,13869.0
2024-03-26 15:00:00,258.47,258.49,258.44,258.46,54281.0,254.2767,254.2964,254.2472,254.2669,54281.0
2024-03-26 15:05:00,258.45,258.5,258.41,258.47,13838.0,254.257,254.3062,254.2177,254.2767,13838.0
2024-03-26 15:10:00,258.49,258.52,258.41,258.42,26776.0,254.2964,254.3259,254.2177,254.2275,26776.0
2024-03-26 15:15:00,258.42,258.45,258.38,258.4,17726.0,254.2275,254.257,254.1882,254.2079,17726.0
2024-03-26 15:20:00,258.38,258.38,258.34,258.34,11443.0,254.1882,254.1882,254.1488,254.1488,11443.0
2024-03-26 15:25:00,258.34,258.39,258.05,258.14,23944.0,254.1488,254.198,253.8635,253.9521,23944.0
2024-03-26 15:30:00,258.17,258.17,257.82,257.93,26677.0,253.9816,253.9816,253.6373,253.7455,26677.0
2024-03-26 15:35:00,257.96,257.97,257.87,257.91,18034.0,253.775,253.7848,253.6864,253.7258,18034.0
2024-03-26 15:40:00,257.87,258.04,257.68,257.68,27043.0,253.6864,253.8537,253.4995,253.4995,27043.0
2024-03-26 15:45:00,257.69,257.79,257.6,257.63,24428.0,253.5094,253.6077,253.4208,253.4503,24428.0
2024-03-26 15:50:00,257.58,257.7,257.56,257.63,24077.0,253.4012,253.5192,253.3815,253.4503,24077.0
2024-03-26 15:55:00,257.64,257.64,257.28,257.41,118540.0,253.4602,253.4602,253.106,253.2339,118540.0
2024-03-27 09:30:00,259.13,259.14,258.8,258.92,186048.0,254.926,254.9358,254.6014,254.7194,186048.0
2024-03-27 09:35:00,258.93,259.04,258.76,258.9,28212.0,254.7293,254.8375,254.562,254.6997,28212.0
2024-03-27 09:40:00,258.92,258.95,258.77,258.84,40476.0,254.7194,254.7489,254.5718,254.6407,40476.0
2024-03-27 09:45:00,258.84,259.0,258.81,258.98,20852.0,254.6407,254.7981,254.6112,254.7784,20852.0
2024-03-27 09:50:00,258.98,259.0,258.61,258.68,941187.0,254.7784,254.7981,254.4144,254.4833,941187.0
2024-03-27 09:55:00,258.67,258.73,258.55,258.64,140186.0,254.4735,254.5325,254.3554,254.444,140186.0
2024-03-27 10:00:00,258.62,258.65,258.04,258.15,119861.0,254.4243,254.4538,253.8537,253.9619,119861.0
2024-03-27 10:05:00,258.19,258.26,258.08,258.23,19975.0,254.0013,254.0701,253.893,254.0406,19975.0
2024-03-27 10:10:00,258.21,258.27,258.01,258.23,38658.0,254.0209,254.08,253.8242,254.0406,38658.0
2024-03-27 10:15:00,258.26,258.39,258.22,258.35,27928.0,254.0701,254.198,254.0308,254.1587,27928.0
2024-03-27 10:20:00,258.35,258.35,258.05,258.11,33144.0,254.1587,254.1587,253.8635,253.9226,33144.0
2024-03-27 10:25:00,258.1,258.17,258.08,258.16,22310.0,253.9127,253.9816,253.893,253.9717,22310.0
2024-03-27 10:30:00,258.16,258.34,258.14,258.32,36975.0,253.9717,254.1488,253.9521,254.1291,36975.0
2024-03-27 10:35:00,258.33,258.42,258.29,258.38,61612.0,254.139,254.2275,254.0996,254.1882,61612.0
2024-03-27 10:40:00,258.36,258.47,258.19,258.19,35114.0,254.1685,254.2767,254.0013,254.0013,35114.0
2024-03-27 10:45:00,258.23,258.28,258.03,258.06,18502.0,254.0406,254.0898,253.8439,253.8734,18502.0
2024-03-27 10:50:00,258.1,258.17,258.04,258.17,16608.0,253.9127,253.9816,253.8537,253.9816,16608.0
2024-03-27 10:55:00,258.17,258.22,258.11,258.13,18522.0,253.9816,254.0308,253.9226,253.9422,18522.0
2024-03-27 11:00:00,258.15,258.18,258.09,258.16,10810.0,253.9619,253.9914,253.9029,253.9717,10810.0
2024-03-27 11:05:00,258.16,258.27,258.13,258.25,10402.0,253.9717,254.08,253.9422,254.0603,10402.0
2024-03-27 11:10:00,258.25,258.25,258.13,258.23,6856.0,254.0603,254.0603,253.9422,254.0406,6856.0
2024-03-27 11:15:00,258.22,258.33,258.17,258.28,17310.0,254.0308,254.139,253.9816,254.0898,17310.0
2024-03-27 11:20:00,258.27,258.29,258.2,258.21,18276.0,254.08,254.0996,254.0111,254.0209,18276.0
2024-03-27 11:25:00,258.21,258.27,258.11,258.12,30706.0,254.0209,254.08,253.9226,253.9324,30706.0
2024-03-27 11:30:00,258.12,258.14,258.02,258.07,45861.0,253.9324,253.9521,253.834,253.8832,45861.0
2024-03-27 11:35:00,258.1,258.25,258.07,258.19,17851.0,253.9127,254.0603,253.8832,254.0013,17851.0
2024-03-27 11:40:00,258.19,258.3,258.15,258.25,8069.0,254.0013,254.1095,253.9619,254.0603,8069.0
2024-03-27 11:45:00,258.27,258.27,258.17,258.2,15967.0,254.08,254.08,253.9816,254.0111,15967.0
2024-03-27 11:50:00,258.2,258.25,258.13,258.15,11736.0,254.0111,254.0603,253.9422,253.9619,11736.0
2024-03-27 11:55:00,258.15,258.23,258.05,258.05,8716.0,253.9619,254.0406,253.8635,253.8635,8716.0
2024-03-27 12:00:00,258.06,258.11,258.02,258.08,43333.0,253.8734,253.9226,253.834,253.893,43333.0
2024-03-27 12:05:00,258.06,258.15,258.04,258.11,16788.0,253.8734,253.9619,253.8537,253.9226,16788.0
2024-03-27 12:10:00,258.12,258.12,258.05,258.06,13346.0,253.9324,253.9324,253.8635,253.8734,13346.0
2024-03-27 12:15:00,258.08,258.16,258.03,258.13,71319.0,253.893,253.9717,253.8439,253.9422,71319.0
2024-03-27 12:20:00,258.13,258.26,258.12,258.25,53262.0,253.9422,254.0701,253.9324,254.0603,53262.0
2024-03-27 12:25:00,258.26,258.33,258.23,258.31,9154.0,254.0701,254.139,254.0406,254.1193,9154.0
2024-03-27 12:30:00,258.36,258.47,258.34,258.42,152632.0,254.1685,254.2767,254.1488,254.2275,152632.0
2024-03-27 12:35:00,258.44,258.44,258.39,258.39,12513.0,254.2472,254.2472,254.198,254.198,12513.0
2024-03-27 12:40:00,258.4,258.49,258.4,258.41,12066.0,254.2079,254.2964,254.2079,254.2177,12066.0
2024-03-27 12:45:00,258.42,258.52,258.42,258.51,23454.0,254.2275,254.3259,254.2275,254.3161,23454.0
2024-03-27 12:50:00,258.5,258.51,258.43,258.49,23838.0,254.3062,254.3161,254.2374,254.2964,23838.0
2024-03-27 12:55:00,258.49,258.5,258.43,258.45,49682.0,254.2964,254.3062,254.2374,254.257,49682.0
2024-03-27 13:00:00,258.46,258.55,258.38,258.42,35781.0,254.2669,254.3554,254.1882,254.2275,35781.0
2024-03-27 13:05:00,258.42,258.42,258.25,258.27,35533.0,254.2275,254.2275,254.0603,254.08,35533.0
2024-03-27 13:10:00,258.28,258.31,258.15,258.3,31219.0,254.0898,254.1193,253.9619,254.1095,31219.0
2024-03-27 13:15:00,258.31,258.43,258.28,258.43,13880.0,254.1193,254.2374,254.0898,254.2374,13880.0
2024-03-27 13:20:00,258.42,258.48,258.4,258.43,12527.0,254.2275,254.2866,254.2079,254.2374,12527.0
2024-03-27 13:25:00,258.42,258.47,258.38,258.45,22565.0,254.2275,254.2767,254.1882,254.257,22565.0
2024-03-27 13:30:00,258.43,258.49,258.4,258.42,23469.0,254.2374,254.2964,254.2079,254.2275,23469.0
2024-03-27 13:35:00,258.41,258.46,258.36,258.39,9607.0,254.2177,254.2669,254.1685,254.198,9607.0
2024-03-27 13:40:00,258.38,258.44,258.35,258.38,14378.0,254.1882,254.2472,254.1587,254.1882,14378.0
2024-03-27 13:45:00,258.4,258.45,258.39,258.42,19791.0,254.2079,254.257,254.198,254.2275,19791.0
2024-03-27 13:50:00,258.39,258.4,258.33,258.35,12501.0,254.198,254.2079,254.139,254.1587,12501.0
2024-03-27 13:55:00,258.35,258.4,258.34,258.37,12118.0,254.1587,254.2079,254.1488,254.1783,12118.0
2024-03-27 14:00:00,258.36,258.42,258.32,258.34,22774.0,254.1685,254.2275,254.1291,254.1488,22774.0
2024-03-27 14:05:00,258.33,258.39,258.31,258.37,16140.0,254.139,254.198,254.1193,254.1783,16140.0
2024-03-27 14:10:00,258.37,258.47,258.32,258.47,16421.0,254.1783,254.2767,254.1291,254.2767,16421.0
2024-03-27 14:15:00,258.48,258.64,258.45,258.58,11576.0,254.2866,254.444,254.257,254.3849,11576.0
2024-03-27 14:20:00,258.58,258.68,258.58,258.63,13703.0,254.3849,254.4833,254.3849,254.4341,13703.0
2024-03-27 14:25:00,258.63,258.73,258.63,258.7,14561.0,254.4341,254.5325,254.4341,254.503,14561.0
2024-03-27 14:30:00,258.73,258.78,258.61,258.63,19645.0,254.5325,254.5817,254.4144,254.4341,19645.0
2024-03-27 14:35:00,258.6,258.6,258.53,258.53,10824.0,254.4046,254.4046,254.3357,254.3357,10824.0
2024-03-27 14:40:00,258.51,258.61,258.51,258.59,11673.0,254.3161,254.4144,254.3161,254.3948,11673.0
2024-03-27 14:45:00,258.58,258.62,258.46,258.46,17682.0,254.3849,254.4243,254.2669,254.2669,17682.0
2024-03-27 14:50:00,258.5,258.51,258.42,258.44,13501.0,254.3062,254.3161,254.2275,254.2472,13501.0
2024-03-27 14:55:00,258.42,258.48,258.39,258.45,10019.0,254.2275,254.2866,254.198,254.257,10019.0
2024-03-27 15:00:00,258.44,258.54,258.44,258.51,18372.0,254.2472,254.3456,254.2472,254.3161,18372.0
2024-03-27 15:05:00,258.52,258.59,258.47,258.49,13603.0,254.3259,254.3948,254.2767,254.2964,13603.0
2024-03-27 15:10:00,258.45,258.46,258.28,258.39,11446.0,254.257,254.2669,254.0898,254.198,11446.0
2024-03-27 15:15:00,258.36,258.38,258.25,258.3,13167.0,254.1685,254.1882,254.0603,254.1095,13167.0
2024-03-27 15:20:00,258.29,258.54,258.27,258.52,44678.0,254.0996,254.3456,254.08,254.3259,44678.0
2024-03-27 15:25:00,258.54,258.78,258.46,258.69,22442.0,254.3456,254.5817,254.2669,254.4931,22442.0
2024-03-27 15:30:00,258.72,258.85,258.66,258.79,16402.0,254.5227,254.6506,254.4636,254.5915,16402.0
2024-03-27 15:35:00,258.81,259.29,258.81,259.28,25443.0,254.6112,255.0834,254.6112,255.0736,25443.0
2024-03-27 15:40:00,259.24,259.49,259.21,259.46,23943.0,255.0342,255.2802,255.0047,255.2507,23943.0
2024-03-27 15:45:00,259.45,259.5,259.23,259.34,34776.0,255.2408,255.29,255.0244,255.1326,34776.0
2024-03-27 15:50:00,259.34,259.67,259.27,259.61,47412.0,255.1326,255.4572,255.0637,255.3982,47412.0
2024-03-27 15:55:00,259.63,259.85,259.5,259.83,98117.0,255.4179,255.6343,255.29,255.6147,98117.0
2024-03-28 09:30:00,259.8,259.94,259.76,259.86,97565.0,255.5851,255.7229,255.5458,255.6442,97565.0
2024-03-28 09:35:00,259.84,259.88,259.76,259.84,27028.0,255.6245,255.6638,255.5458,255.6245,27028.0
2024-03-28 09:40:00,259.79,260.05,259.79,259.98,40122.0,255.5753,255.8311,255.5753,255.7622,40122.0
2024-03-28 09:45:00,260.08,260.22,260.01,260.04,25904.0,255.8606,255.9983,255.7917,255.8212,25904.0
2024-03-28 09:50:00,260.03,260.09,260.0,260.01,16336.0,255.8114,255.8704,255.7819,255.7917,16336.0
2024-03-28 09:55:00,260.03,260.06,259.93,259.98,15267.0,255.8114,255.8409,255.713,255.7622,15267.0
2024-03-28 10:00:00,259.99,260.24,259.99,260.21,48180.0,255.7721,256.018,255.7721,255.9885,48180.0
2024-03-28 10:05:00,260.22,260.23,259.98,260.01,19218.0,255.9983,256.0082,255.7622,255.7917,19218.0
2024-03-28 10:10:00,259.99,260.0,259.87,259.98,22775.0,255.7721,255.7819,255.654,255.7622,22775.0
2024-03-28 10:15:00,259.99,260.04,259.87,259.92,13540.0,255.7721,255.8212,255.654,255.7032,13540.0
2024-03-28 10:20:00,259.92,259.97,259.85,259.9,361183.0,255.7032,255.7524,255.6343,255.6835,361183.0
2024-03-28 10:25:00,259.93,260.07,259.9,259.99,27137.0,255.713,255.8508,255.6835,255.7721,27137.0
2024-03-28 10:30:00,259.99,260.06,259.93,260.06,11018.0,255.7721,255.8409,255.713,255.8409,11018.0
2024-03-28 10:35:00,260.05,260.15,260.04,260.1,15923.0,255.8311,255.9295,255.8212,255.8803,15923.0
2024-03-28 10:40:00,260.12,260.18,260.04,260.16,12372.0,255.8999,255.959,255.8212,255.9393,12372.0
2024-03-28 10:45:00,260.16,260.18,260.07,260.11,11982.0,255.9393,255.959,255.8508,255.8901,11982.0
2024-03-28 10:50:00,260.13,260.21,260.12,260.19,13840.0,255.9098,255.9885,255.8999,255.9688,13840.0
2024-03-28 10:55:00,260.22,260.23,260.16,260.17,17944.0,255.9983,256.0082,255.9393,255.9491,17944.0
2024-03-28 11:00:00,260.18,260.22,260.06,260.14,17501.0,255.959,255.9983,255.8409,255.9196,17501.0
2024-03-28 11:05:00,260.14,260.22,260.02,260.04,22274.0,255.9196,255.9983,255.8016,255.8212,22274.0
2024-03-28 11:10:00,260.04,260.13,260.0,260.12,25836.0,255.8212,255.9098,255.7819,255.8999,25836.0
2024-03-28 11:15:00,260.11,260.23,260.11,260.23,8713.0,255.8901,256.0082,255.8901,256.0082,8713.0
2024-03-28 11:20:00,260.2,260.24,260.15,260.23,11477.0,255.9786,256.018,255.9295,256.0082,11477.0
2024-03-28 11:25:00,260.24,260.26,260.19,260.26,29645.0,256.018,256.0377,255.9688,256.0377,29645.0
2024-03-28 11:30:00,260.25,260.34,260.22,260.23,11630.0,256.0278,256.1164,255.9983,256.0082,11630.0
2024-03-28 11:35:00,260.21,260.21,260.12,260.12,22008.0,255.9885,255.9885,255.8999,255.8999,22008.0
2024-03-28 11:40:00,260.15,260.21,260.15,260.16,15957.0,255.9295,255.9885,255.9295,255.9393,15957.0
2024-03-28 11:45:00,260.1,260.26,260.1,260.26,102466.0,255.8803,256.0377,255.8803,256.0377,102466.0
2024-03-28 11:50:00,260.25,260.3,260.21,260.28,23045.0,256.0278,256.077,255.9885,256.0574,23045.0
2024-03-28 11:55:00,260.28,260.29,260.23,260.27,18270.0,256.0574,256.0672,256.0082,256.0475,18270.0
2024-03-28 12:00:00,260.26,260.26,260.19,260.2,15201.0,256.0377,256.0377,255.9688,255.9786,15201.0
2024-03-28 12:05:00,260.19,260.2,260.07,260.14,36474.0,255.9688,255.9786,255.8508,255.9196,36474.0
2024-03-28 12:10:00,260.15,260.18,260.13,260.15,8427.0,255.9295,255.959,255.9098,255.9295,8427.0
2024-03-28 12:15:00,260.15,260.19,260.1,260.1,15031.0,255.9295,255.9688,255.8803,255.8803,15031.0
2024-03-28 12:20:00,260.1,260.15,260.06,260.07,8812.0,255.8803,255.9295,255.8409,255.8508,8812.0
2024-03-28 12:25:00,260.07,260.2,260.06,260.2,17554.0,255.8508,255.9786,255.8409,255.9786,17554.0
2024-03-28 12:30:00,260.19,260.2,260.02,260.02,15848.0,255.9688,255.9786,255.8016,255.8016,15848.0
2024-03-28 12:35:00,260.01,260.07,259.98,260.04,16358.0,255.7917,255.8508,255.7622,255.8212,16358.0
2024-03-28 12:40:00,260.03,260.07,259.99,260.02,10408.0,255.8114,255.8508,255.7721,255.8016,10408.0
2024-03-28 12:45:00,259.99,260.07,259.96,260.0,32678.0,255.7721,255.8508,255.7425,255.7819,32678.0
2024-03-28 12:50:00,259.99,260.07,259.98,260.07,15335.0,255.7721,255.8508,255.7622,255.8508,15335.0
2024-03-28 12:55:00,260.08,260.1,259.96,260.08,18968.0,255.8606,255.8803,255.7425,255.8606,18968.0
2024-03-28 13:00:00,260.06,260.07,259.93,260.01,14903.0,255.8409,255.8508,255.713,255.7917,14903.0
2024-03-28 13:05:00,260.02,260.13,260.02,260.12,9102.0,255.8016,255.9098,255.8016,255.8999,9102.0
2024-03-28 13:10:00,260.08,260.1,259.94,259.98,14324.0,255.8606,255.8803,255.7229,255.7622,14324.0
2024-03-28 13:15:00,259.98,260.0,259.88,259.97,14642.0,255.7622,255.7819,255.6638,255.7524,14642.0
2024-03-28 13:20:00,259.97,260.0,259.89,259.94,11244.0,255.7524,255.7819,255.6737,255.7229,11244.0
2024-03-28 13:25:00,259.91,259.98,259.89,259.93,12970.0,255.6934,255.7622,255.6737,255.713,12970.0
2024-03-28 13:30:00,259.93,259.95,259.87,259.9,9735.0,255.713,255.7327,255.654,255.6835,9735.0
2024-03-28 13:35:00,259.89,260.04,259.85,260.03,13393.0,255.6737,255.8212,255.6343,255.8114,13393.0
2024-03-28 13:40:00,260.02,260.04,259.96,260.02,13555.0,255.8016,255.8212,255.7425,255.8016,13555.0
2024-03-28 13:45:00,260.03,260.08,259.98,260.07,12229.0,255.8114,255.8606,255.7622,255.8508,12229.0
2024-03-28 13:50:00,260.07,260.1,259.96,259.97,10776.0,255.8508,255.8803,255.7425,255.7524,10776.0
2024-03-28 13:55:00,259.97,260.07,259.96,260.04,34025.0,255.7524,255.8508,255.7425,255.8212,34025.0
2024-03-28 14:00:00,260.04,260.05,259.9,259.95,15536.0,255.8212,255.8311,255.6835,255.7327,15536.0
2024-03-28 14:05:00,259.97,260.14,259.95,260.12,14997.0,255.7524,255.9196,255.7327,255.8999,14997.0
2024-03-28 14:10:00,260.11,260.16,260.11,260.11,12451.0,255.8901,255.9393,255.8901,255.8901,12451.0
2024-03-28 14:15:00,260.12,260.13,260.02,260.02,8945.0,255.8999,255.9098,255.8016,255.8016,8945.0
2024-03-28 14:20:00,260.04,260.1,260.02,260.03,13053.0,255.8212,255.8803,255.8016,255.8114,13053.0
2024-03-28 14:25:00,260.01,260.13,260.01,260.09,13309.0,255.7917,255.9098,255.7917,255.8704,13309.0
2024-03-28 14:30:00,260.11,260.11,260.02,260.03,25417.0,255.8901,255.8901,255.8016,255.8114,25417.0
2024-03-28 14:35:00,260.04,260.09,260.02,260.05,8670.0,255.8212,255.8704,255.8016,255.8311,8670.0
2024-03-28 14:40:00,260.04,260.04,259.85,259.89,13940.0,255.8212,255.8212,255.6343,255.6737,13940.0
2024-03-28 14:45:00,259.89,260.04,259.88,260.02,26212.0,255.6737,255.8212,255.6638,255.8016,26212.0
2024-03-28 14:50:00,260.04,260.12,260.0,260.12,23988.0,255.8212,255.8999,255.7819,255.8999,23988.0
2024-03-28 14:55:00,260.11,260.45,260.1,260.4,16998.0,255.8901,256.2246,255.8803,256.1754,16998.0
2024-03-28 15:00:00,260.4,260.49,260.22,260.22,29792.0,256.1754,256.2639,255.9983,255.9983,29792.0
2024-03-28 15:05:00,260.23,260.34,260.13,260.34,22080.0,256.0082,256.1164,255.9098,256.1164,22080.0
2024-03-28 15:10:00,260.37,260.42,260.27,260.36,24085.0,256.1459,256.1951,256.0475,256.1361,24085.0
2024-03-28 15:15:00,260.37,260.45,260.36,260.41,14620.0,256.1459,256.2246,256.1361,256.1852,14620.0
2024-03-28 15:20:00,260.43,260.44,260.32,260.41,15634.0,256.2049,256.2148,256.0967,256.1852,15634.0
2024-03-28 15:25:00,260.43,260.56,260.39,260.51,18262.0,256.2049,256.3328,256.1656,256.2836,18262.0
2024-03-28 15:30:00,260.52,260.58,260.33,260.41,26198.0,256.2935,256.3525,256.1065,256.1852,26198.0
2024-03-28 15:35:00,260.41,260.42,260.24,260.29,24389.0,256.1852,256.1951,256.018,256.0672,24389.0
2024-03-28 15:40:00,260.3,260.38,260.21,260.33,21873.0,256.077,256.1557,255.9885,256.1065,21873.0
2024-03-28 15:45:00,260.32,260.34,260.19,260.24,27203.0,256.0967,256.1164,255.9688,256.018,27203.0
2024-03-28 15:50:00,260.2,260.33,260.09,260.29,28571.0,255.9786,256.1065,255.8704,256.0672,28571.0
2024-03-28 15:55:00,260.3,260.42,259.85,259.93,105762.0,256.077,256.1951,255.6343,255.713,105762.0
2024-04-01 09:30:00,260.32,260.38,260.13,260.19,202331.0,256.0967,256.1557,255.9098,255.9688,202331.0
2024-04-01 09:35:00,260.24,260.29,260.03,260.26,89909.0,256.018,256.0672,255.8114,256.0377,89909.0
2024-04-01 09:40:00,260.26,260.37,260.26,260.28,24049.0,256.0377,256.1459,256.0377,256.0574,24049.0
2024-04-01 09:45:00,260.3,260.37,260.09,260.15,20014.0,256.077,256.1459,255.8704,255.9295,20014.0
2024-04-01 09:50:00,260.16,260.25,260.15,260.23,14348.0,255.9393,256.0278,255.9295,256.0082,14348.0
2024-04-01 09:55:00,260.26,260.32,260.22,260.28,17619.0,256.0377,256.0967,255.9983,256.0574,17619.0
2024-04-01 10:00:00,260.22,260.27,259.72,259.75,77143.0,255.9983,256.0475,255.5064,255.5359,77143.0
2024-04-01 10:05:00,259.76,260.02,259.75,259.97,27780.0,255.5458,255.8016,255.5359,255.7524,27780.0
2024-04-01 10:10:00,259.94,260.05,259.94,260.0,30414.0,255.7229,255.8311,255.7229,255.7819,30414.0
2024-04-01 10:15:00,260.02,260.03,259.52,259.56,24320.0,255.8016,255.8114,255.3097,255.349,24320.0
2024-04-01 10:20:00,259.5,259.72,259.49,259.72,42680.0,255.29,255.5064,255.2802,255.5064,42680.0
2024-04-01 10:25:00,259.71,259.71,259.55,259.56,20265.0,255.4966,255.4966,255.3392,255.349,20265.0
2024-04-01 10:30:00,259.53,259.59,259.39,259.51,202290.0,255.3195,255.3785,255.1818,255.2998,202290.0
2024-04-01 10:35:00,259.49,259.55,259.18,259.28,55281.0,255.2802,255.3392,254.9752,255.0736,55281.0
2024-04-01 10:40:00,259.24,259.47,259.24,259.42,16115.0,255.0342,255.2605,255.0342,255.2113,16115.0
2024-04-01 10:45:00,259.41,259.41,259.31,259.39,16655.0,255.2015,255.2015,255.1031,255.1818,16655.0
2024-04-01 10:50:00,259.39,259.39,259.22,259.28,20125.0,255.1818,255.1818,255.0145,255.0736,20125.0
2024-04-01 10:55:00,259.25,259.37,259.24,259.36,8526.0,255.0441,255.1621,255.0342,255.1523,8526.0
2024-04-01 11:00:00,259.36,259.38,259.25,259.34,19507.0,255.1523,255.172,255.0441,255.1326,19507.0
2024-04-01 11:05:00,259.34,259.41,259.23,259.28,23952.0,255.1326,255.2015,255.0244,255.0736,23952.0
2024-04-01 11:10:00,259.26,259.29,259.13,259.17,10532.0,255.0539,255.0834,254.926,254.9654,10532.0
2024-04-01 11:15:00,259.16,259.18,258.95,259.01,57573.0,254.9555,254.9752,254.7489,254.808,57573.0
2024-04-01 11:20:00,259.0,259.21,258.89,259.09,31198.0,254.7981,255.0047,254.6899,254.8867,31198.0
2024-04-01 11:25:00,259.1,259.25,259.08,259.23,23321.0,254.8965,255.0441,254.8768,255.0244,23321.0
2024-04-01 11:30:00,259.22,259.23,259.09,259.09,38023.0,255.0145,255.0244,254.8867,254.8867,38023.0
2024-04-01 11:35:00,259.1,259.19,259.02,259.04,21261.0,254.8965,254.985,254.8178,254.8375,21261.0
2024-04-01 11:40:00,259.04,259.09,258.99,259.09,41693.0,254.8375,254.8867,254.7883,254.8867,41693.0
2024-04-01 11:45:00,259.09,259.14,258.95,259.13,20974.0,254.8867,254.9358,254.7489,254.926,20974.0
2024-04-01 11:50:00,259.13,259.14,258.78,258.82,16674.0,254.926,254.9358,254.5817,254.621,16674.0
2024-04-01 11:55:00,258.84,258.9,258.72,258.72,18539.0,254.6407,254.6997,254.5227,254.5227,18539.0
2024-04-01 12:00:00,258.74,258.94,258.67,258.94,13509.0,254.5423,254.7391,254.4735,254.7391,13509.0
2024-04-01 12:05:00,258.96,259.08,258.95,259.03,26669.0,254.7588,254.8768,254.7489,254.8276,26669.0
2024-04-01 12:10:00,259.03,259.09,258.97,259.07,21419.0,254.8276,254.8867,254.7686,254.867,21419.0
2024-04-01 12:15:00,259.09,259.13,259.05,259.07,10035.0,254.8867,254.926,254.8473,254.867,10035.0
2024-04-01 12:20:00,259.09,259.12,259.03,259.09,35005.0,254.8867,254.9162,254.8276,254.8867,35005.0
2024-04-01 12:25:00,259.11,259.2,259.08,259.19,13411.0,254.9063,254.9949,254.8768,254.985,13411.0
2024-04-01 12:30:00,259.19,259.25,259.19,259.24,10765.0,254.985,255.0441,254.985,255.0342,10765.0
2024-04-01 12:35:00,259.21,259.26,259.15,259.23,11565.0,255.0047,255.0539,254.9457,255.0244,11565.0
2024-04-01 12:40:00,259.25,259.29,259.23,259.27,9821.0,255.0441,255.0834,255.0244,255.0637,9821.0
2024-04-01 12:45:00,259.26,259.29,259.18,259.22,29866.0,255.0539,255.0834,254.9752,255.0145,29866.0
2024-04-01 12:50:00,259.21,259.27,259.19,259.2,9421.0,255.0047,255.0637,254.985,254.9949,9421.0
2024-04-01 12:55:00,259.19,259.2,259.12,259.12,8148.0,254.985,254.9949,254.9162,254.9162,8148.0
2024-04-01 13:00:00,259.12,259.12,259.03,259.04,10156.0,254.9162,254.9162,254.8276,254.8375,10156.0
2024-04-01 13:05:00,259.05,259.09,258.97,259.04,17537.0,254.8473,254.8867,254.7686,254.8375,17537.0
2024-04-01 13:10:00,259.03,259.07,258.96,259.04,18974.0,254.8276,254.867,254.7588,254.8375,18974.0
2024-04-01 13:15:00,259.03,259.05,258.91,258.92,9355.0,254.8276,254.8473,254.7096,254.7194,9355.0
2024-04-01 13:20:00,258.91,258.91,258.71,258.73,19570.0,254.7096,254.7096,254.5128,254.5325,19570.0
2024-04-01 13:25:00,258.72,258.98,258.7,258.97,16687.0,254.5227,254.7784,254.503,254.7686,16687.0
2024-04-01 13:30:00,258.98,258.99,258.86,258.88,22641.0,254.7784,254.7883,254.6604,254.6801,22641.0
2024-04-01 13:35:00,258.89,259.02,258.89,258.95,12007.0,254.6899,254.8178,254.6899,254.7489,12007.0
2024-04-01 13:40:00,258.94,259.12,258.94,259.1,60557.0,254.7391,254.9162,254.7391,254.8965,60557.0
2024-04-01 13:45:00,259.09,259.1,259.02,259.06,17140.0,254.8867,254.8965,254.8178,254.8571,17140.0
2024-04-01 13:50:00,259.09,259.1,258.9,259.0,16869.0,254.8867,254.8965,254.6997,254.7981,16869.0
2024-04-01 13:55:00,259.02,259.07,258.99,259.06,12518.0,254.8178,254.867,254.7883,254.8571,12518.0
2024-04-01 14:00:00,259.06,259.1,259.02,259.08,7647.0,254.8571,254.8965,254.8178,254.8768,7647.0
2024-04-01 14:05:00,259.09,259.09,259.01,259.06,11278.0,254.8867,254.8867,254.808,254.8571,11278.0
2024-04-01 14:10:00,259.06,259.06,258.94,258.99,14456.0,254.8571,254.8571,254.7391,254.7883,14456.0
2024-04-01 14:15:00,258.96,259.1,258.96,259.09,12812.0,254.7588,254.8965,254.7588,254.8867,12812.0
2024-04-01 14:20:00,259.1,259.19,259.04,259.15,16989.0,254.8965,254.985,254.8375,254.9457,16989.0
2024-04-01 14:25:00,259.18,259.19,259.08,259.1,14569.0,254.9752,254.985,254.8768,254.8965,14569.0
2024-04-01 14:30:00,259.11,259.16,259.09,259.14,13584.0,254.9063,254.9555,254.8867,254.9358,13584.0
2024-04-01 14:35:00,259.14,259.19,259.11,259.18,7286.0,254.9358,254.985,254.9063,254.9752,7286.0
2024-04-01 14:40:00,259.21,259.22,259.12,259.18,26677.0,255.0047,255.0145,254.9162,254.9752,26677.0
2024-04-01 14:45:00,259.19,259.19,259.13,259.19,14840.0,254.985,254.985,254.926,254.985,14840.0
2024-04-01 14:50:00,259.16,259.22,259.13,259.14,20864.0,254.9555,255.0145,254.926,254.9358,20864.0
2024-04-01 14:55:00,259.17,259.2,259.03,259.08,25399.0,254.9654,254.9949,254.8276,254.8768,25399.0
2024-04-01 15:00:00,259.06,259.17,258.99,259.16,11181.0,254.8571,254.9654,254.7883,254.9555,11181.0
2024-04-01 15:05:00,259.19,259.3,259.18,259.24,10729.0,254.985,255.0933,254.9752,255.0342,10729.0
2024-04-01 15:10:00,259.24,259.28,259.14,259.19,11684.0,255.0342,255.0736,254.9358,254.985,11684.0
2024-04-01 15:15:00,259.19,259.26,259.09,259.12,117553.0,254.985,255.0539,254.8867,254.9162,117553.0
2024-04-01 15:20:00,259.12,259.23,259.09,259.15,9479.0,254.9162,255.0244,254.8867,254.9457,9479.0
2024-04-01 15:25:00,259.18,259.19,259.03,259.11,31666.0,254.9752,254.985,254.8276,254.9063,31666.0
2024-04-01 15:30:00,259.1,259.25,259.06,259.22,26035.0,254.8965,255.0441,254.8571,255.0145,26035.0
2024-04-01 15:35:00,259.2,259.21,258.97,259.02,19420.0,254.9949,255.0047,254.7686,254.8178,19420.0
2024-04-01 15:40:00,259.01,259.24,259.0,259.22,28504.0,254.808,255.0342,254.7981,255.0145,28504.0
2024-04-01 15:45:00,259.22,259.25,259.08,259.09,41013.0,255.0145,255.0441,254.8768,254.8867,41013.0
2024-04-01 15:50:00,259.08,259.39,259.03,259.39,20685.0,254.8768,255.1818,254.8276,255.1818,20685.0
2024-04-01 15:55:00,259.4,259.5,259.2,259.23,106265.0,255.1916,255.29,254.9949,255.0244,106265.0
2024-04-02 09:30:00,257.29,257.5,256.85,256.86,280194.0,253.1159,253.3225,252.683,252.6928,280194.0
2024-04-02 09:35:00,256.84,256.87,256.64,256.69,43692.0,252.6732,252.7027,252.4764,252.5256,43692.0
2024-04-02 09:40:00,256.69,256.7,256.5,256.63,28300.0,252.5256,252.5354,252.3387,252.4666,28300.0
2024-04-02 09:45:00,256.64,256.66,256.53,256.59,51530.0,252.4764,252.4961,252.3682,252.4272,51530.0
2024-04-02 09:50:00,256.57,256.62,256.36,256.6,42786.0,252.4075,252.4567,252.2009,252.4371,42786.0
2024-04-02 09:55:00,256.63,256.76,256.46,256.76,26761.0,252.4666,252.5945,252.2993,252.5945,26761.0
2024-04-02 10:00:00,256.69,256.95,256.47,256.95,45326.0,252.5256,252.7814,252.3092,252.7814,45326.0
2024-04-02 10:05:00,256.95,256.95,256.51,256.51,30690.0,252.7814,252.7814,252.3485,252.3485,30690.0
2024-04-02 10:10:00,256.54,256.56,256.19,256.24,49155.0,252.378,252.3977,252.0337,252.0829,49155.0
2024-04-02 10:15:00,256.26,256.37,256.2,256.36,35994.0,252.1026,252.2108,252.0435,252.2009,35994.0
2024-04-02 10:20:00,256.34,256.69,256.33,256.59,137926.0,252.1813,252.5256,252.1714,252.4272,137926.0
2024-04-02 10:25:00,256.57,256.69,256.47,256.53,16117.0,252.4075,252.5256,252.3092,252.3682,16117.0
2024-04-02 10:30:00,256.51,256.63,256.43,256.48,25239.0,252.3485,252.4666,252.2698,252.319,25239.0
2024-04-02 10:35:00,256.5,256.69,256.49,256.61,23589.0,252.3387,252.5256,252.3288,252.4469,23589.0
2024-04-02 10:40:00,256.6,256.74,256.56,256.63,18573.0,252.4371,252.5748,252.3977,252.4666,18573.0
2024-04-02 10:45:00,256.64,256.67,256.38,256.42,26120.0,252.4764,252.5059,252.2206,252.26,26120.0
2024-04-02 10:50:00,256.45,256.51,256.41,256.44,29124.0,252.2895,252.3485,252.2501,252.2796,29124.0
2024-04-02 10:55:00,256.43,256.44,256.28,256.36,27147.0,252.2698,252.2796,252.1222,252.2009,27147.0
2024-04-02 11:00:00,256.36,256.46,256.31,256.38,43650.0,252.2009,252.2993,252.1518,252.2206,43650.0
2024-04-02 11:05:00,256.38,256.56,256.36,256.54,16021.0,252.2206,252.3977,252.2009,252.378,16021.0
2024-04-02 11:10:00,256.52,256.73,256.52,256.73,31344.0,252.3584,252.5649,252.3584,252.5649,31344.0
2024-04-02 11:15:00,256.73,256.8,256.66,256.79,61915.0,252.5649,252.6338,252.4961,252.624,61915.0
2024-04-02 11:20:00,256.79,256.81,256.69,256.69,15032.0,252.624,252.6436,252.5256,252.5256,15032.0
2024-04-02 11:25:00,256.72,256.73,256.67,256.72,19729.0,252.5551,252.5649,252.5059,252.5551,19729.0
2024-04-02 11:30:00,256.68,256.76,256.66,256.73,26718.0,252.5158,252.5945,252.4961,252.5649,26718.0
2024-04-02 11:35:00,256.73,256.79,256.58,256.58,16258.0,252.5649,252.624,252.4174,252.4174,16258.0
2024-04-02 11:40:00,256.58,256.67,256.57,256.57,10815.0,252.4174,252.5059,252.4075,252.4075,10815.0
2024-04-02 11:45:00,256.58,256.58,256.5,256.5,14123.0,252.4174,252.4174,252.3387,252.3387,14123.0
2024-04-02 11:50:00,256.4,256.47,256.36,256.38,14305.0,252.2403,252.3092,252.2009,252.2206,14305.0
2024-04-02 11:55:00,256.38,256.56,256.37,256.41,11671.0,252.2206,252.3977,252.2108,252.2501,11671.0
2024-04-02 12:00:00,256.42,256.47,256.36,256.47,13932.0,252.26,252.3092,252.2009,252.3092,13932.0
2024-04-02 12:05:00,256.47,256.48,256.36,256.43,10357.0,252.3092,252.319,252.2009,252.2698,10357.0
2024-04-02 12:10:00,256.44,256.47,256.32,256.35,24151.0,252.2796,252.3092,252.1616,252.1911,24151.0
2024-04-02 12:15:00,256.35,256.42,256.32,256.33,11875.0,252.1911,252.26,252.1616,252.1714,11875.0
2024-04-02 12:20:00,256.34,256.52,256.32,256.47,7619.0,252.1813,252.3584,252.1616,252.3092,7619.0
2024-04-02 12:25:00,256.47,256.58,256.46,256.57,9481.0,252.3092,252.4174,252.2993,252.4075,9481.0
2024-04-02 12:30:00,256.57,256.61,256.52,256.6,16915.0,252.4075,252.4469,252.3584,252.4371,16915.0
2024-04-02 12:35:00,256.59,256.67,256.57,256.65,130190.0,252.4272,252.5059,252.4075,252.4862,130190.0
2024-04-02 12:40:00,256.67,256.69,256.57,256.59,12396.0,252.5059,252.5256,252.4075,252.4272,12396.0
2024-04-02 12:45:00,256.59,256.85,256.57,256.84,31775.0,252.4272,252.683,252.4075,252.6732,31775.0
2024-04-02 12:50:00,256.79,256.8,256.69,256.76,36564.0,252.624,252.6338,252.5256,252.5945,36564.0
2024-04-02 12:55:00,256.76,256.85,256.75,256.84,13547.0,252.5945,252.683,252.5846,252.6732,13547.0
2024-04-02 13:00:00,256.85,256.89,256.83,256.86,20318.0,252.683,252.7223,252.6633,252.6928,20318.0
2024-04-02 13:05:00,256.86,256.88,256.78,256.79,34239.0,252.6928,252.7125,252.6141,252.624,34239.0
2024-04-02 13:10:00,256.8,256.8,256.66,256.67,19276.0,252.6338,252.6338,252.4961,252.5059,19276.0
2024-04-02 13:15:00,256.69,256.72,256.59,256.6,15684.0,252.5256,252.5551,252.4272,252.4371,15684.0
2024-04-02 13:20:00,256.6,256.67,256.58,256.63,24224.0,252.4371,252.5059,252.4174,252.4666,24224.0
2024-04-02 13:25:00,256.64,256.69,256.6,256.66,13494.0,252.4764,252.5256,252.4371,252.4961,13494.0
2024-04-02 13:30:00,256.66,256.66,256.6,256.6,17731.0,252.4961,252.4961,252.4371,252.4371,17731.0
2024-04-02 13:35:00,256.6,256.66,256.52,256.6,12107.0,252.4371,252.4961,252.3584,252.4371,12107.0
2024-04-02 13:40:00,256.6,256.62,256.48,256.59,24094.0,252.4371,252.4567,252.319,252.4272,24094.0
2024-04-02 13:45:00,256.58,256.73,256.58,256.73,23060.0,252.4174,252.5649,252.4174,252.5649,23060.0
2024-04-02 13:50:00,256.72,256.76,256.62,256.68,17099.0,252.5551,252.5945,252.4567,252.5158,17099.0
2024-04-02 13:55:00,256.66,256.74,256.65,256.67,12569.0,252.4961,252.5748,252.4862,252.5059,12569.0
2024-04-02 14:00:00,256.68,256.72,256.63,256.68,16951.0,252.5158,252.5551,252.4666,252.5158,16951.0
2024-04-02 14:05:00,256.69,256.8,256.65,256.8,21857.0,252.5256,252.6338,252.4862,252.6338,21857.0
2024-04-02 14:10:00,256.79,256.82,256.73,256.74,34564.0,252.624,252.6535,252.5649,252.5748,34564.0
2024-04-02 14:15:00,256.75,256.82,256.74,256.82,22809.0,252.5846,252.6535,252.5748,252.6535,22809.0
2024-04-02 14:20:00,256.82,256.87,256.73,256.77,18259.0,252.6535,252.7027,252.5649,252.6043,18259.0
2024-04-02 14:25:00,256.78,256.89,256.76,256.8,24803.0,252.6141,252.7223,252.5945,252.6338,24803.0
2024-04-02 14:30:00,256.8,256.88,256.79,256.85,16525.0,252.6338,252.7125,252.624,252.683,16525.0
2024-04-02 14:35:00,256.83,256.85,256.71,256.78,18378.0,252.6633,252.683,252.5453,252.6141,18378.0
2024-04-02 14:40:00,256.78,256.91,256.78,256.86,12728.0,252.6141,252.742,252.6141,252.6928,12728.0
2024-04-02 14:45:00,256.86,256.86,256.68,256.75,18977.0,252.6928,252.6928,252.5158,252.5846,18977.0
2024-04-02 14:50:00,256.74,256.86,256.74,256.79,23735.0,252.5748,252.6928,252.5748,252.624,23735.0
2024-04-02 14:55:00,256.78,256.83,256.72,256.74,27799.0,252.6141,252.6633,252.5551,252.5748,27799.0
2024-04-02 15:00:00,256.74,256.92,256.72,256.92,20316.0,252.5748,252.7519,252.5551,252.7519,20316.0
2024-04-02 15:05:00,256.91,257.1,256.91,257.0,24393.0,252.742,252.9289,252.742,252.8306,24393.0
2024-04-02 15:10:00,257.01,257.05,256.83,256.83,17478.0,252.8404,252.8798,252.6633,252.6633,17478.0
2024-04-02 15:15:00,256.8,256.89,256.75,256.77,24773.0,252.6338,252.7223,252.5846,252.6043,24773.0
2024-04-02 15:20:00,256.78,257.0,256.77,257.0,17087.0,252.6141,252.8306,252.6043,252.8306,17087.0
2024-04-02 15:25:00,257.0,257.11,257.0,257.03,20816.0,252.8306,252.9388,252.8306,252.8601,20816.0
2024-04-02 15:30:00,257.05,257.17,256.97,257.14,17975.0,252.8798,252.9978,252.8011,252.9683,17975.0
2024-04-02 15:35:00,257.14,257.25,257.14,257.22,14418.0,252.9683,253.0765,252.9683,253.047,14418.0
2024-04-02 15:40:00,257.23,257.25,257.12,257.19,26891.0,253.0568,253.0765,252.9486,253.0175,26891.0
2024-04-02 15:45:00,257.19,257.32,257.11,257.32,30056.0,253.0175,253.1454,252.9388,253.1454,30056.0
2024-04-02 15:50:00,257.33,257.33,257.14,257.28,32323.0,253.1552,253.1552,252.9683,253.106,32323.0
2024-04-02 15:55:00,257.27,257.31,257.2,257.29,46892.0,253.0962,253.1355,253.0273,253.1159,46892.0
2024-04-03 09:30:00,256.73,257.06,256.65,256.96,126796.0,252.5649,252.8896,252.4862,252.7912,126796.0
2024-04-03 09:35:00,256.95,257.18,256.94,257.18,24702.0,252.7814,253.0076,252.7715,253.0076,24702.0
2024-04-03 09:40:00,257.16,257.19,257.03,257.07,12785.0,252.988,253.0175,252.8601,252.8994,12785.0
2024-04-03 09:45:00,257.07,257.21,256.99,257.02,21289.0,252.8994,253.0372,252.8207,252.8502,21289.0
2024-04-03 09:50:00,257.07,257.13,257.07,257.13,17207.0,252.8994,252.9585,252.8994,252.9585,17207.0
2024-04-03 09:55:00,257.15,257.16,256.97,257.04,14438.0,252.9781,252.988,252.8011,252.8699,14438.0
2024-04-03 10:00:00,257.1,258.02,257.1,257.88,52343.0,252.9289,253.834,252.9289,253.6963,52343.0
2024-04-03 10:05:00,257.94,258.05,257.65,257.7,30356.0,253.7553,253.8635,253.47,253.5192,30356.0
2024-04-03 10:10:00,257.66,258.06,257.63,258.05,27148.0,253.4799,253.8734,253.4503,253.8635,27148.0
2024-04-03 10:15:00,258.07,258.19,257.93,258.15,125898.0,253.8832,254.0013,253.7455,253.9619,125898.0
2024-04-03 10:20:00,258.13,258.17,258.05,258.11,788591.0,253.9422,253.9816,253.8635,253.9226,788591.0
2024-04-03 10:25:00,258.1,258.22,258.09,258.13,14171.0,253.9127,254.0308,253.9029,253.9422,14171.0
2024-04-03 10:30:00,258.13,258.28,258.11,258.15,14146.0,253.9422,254.0898,253.9226,253.9619,14146.0
2024-04-03 10:35:00,258.14,258.23,258.09,258.14,9191.0,253.9521,254.0406,253.9029,253.9521,9191.0
2024-04-03 10:40:00,258.14,258.19,258.04,258.16,13743.0,253.9521,254.0013,253.8537,253.9717,13743.0
2024-04-03 10:45:00,258.18,258.28,258.17,258.23,25260.0,253.9914,254.0898,253.9816,254.0406,25260.0
2024-04-03 10:50:00,258.28,258.35,258.27,258.28,22980.0,254.0898,254.1587,254.08,254.0898,22980.0
2024-04-03 10:55:00,258.32,258.38,258.24,258.3,14602.0,254.1291,254.1882,254.0504,254.1095,14602.0
2024-04-03 11:00:00,258.32,258.36,258.27,258.3,11948.0,254.1291,254.1685,254.08,254.1095,11948.0
2024-04-03 11:05:00,258.34,258.38,258.3,258.37,5326.0,254.1488,254.1882,254.1095,254.1783,5326.0
2024-04-03 11:10:00,258.37,258.42,258.36,258.39,17499.0,254.1783,254.2275,254.1685,254.198,17499.0
2024-04-03 11:15:00,258.38,258.4,258.28,258.35,10968.0,254.1882,254.2079,254.0898,254.1587,10968.0
2024-04-03 11:20:00,258.37,258.44,258.35,258.42,55811.0,254.1783,254.2472,254.1587,254.2275,55811.0
2024-04-03 11:25:00,258.43,258.44,258.37,258.37,37554.0,254.2374,254.2472,254.1783,254.1783,37554.0
2024-04-03 11:30:00,258.39,258.42,258.3,258.31,12364.0,254.198,254.2275,254.1095,254.1193,12364.0
2024-04-03 11:35:00,258.33,258.4,258.31,258.32,23707.0,254.139,254.2079,254.1193,254.1291,23707.0
2024-04-03 11:40:00,258.33,258.4,258.3,258.31,12966.0,254.139,254.2079,254.1095,254.1193,12966.0
2024-04-03 11:45:00,258.3,258.31,258.21,258.24,16522.0,254.1095,254.1193,254.0209,254.0504,16522.0
2024-04-03 11:50:00,258.24,258.26,258.05,258.08,30261.0,254.0504,254.0701,253.8635,253.893,30261.0
2024-04-03 11:55:00,258.07,258.08,257.99,258.03,11928.0,253.8832,253.893,253.8045,253.8439,11928.0
2024-04-03 12:00:00,258.0,258.0,257.86,257.9,12858.0,253.8143,253.8143,253.6766,253.716,12858.0
2024-04-03 12:05:00,257.89,257.99,257.86,257.99,11368.0,253.7061,253.8045,253.6766,253.8045,11368.0
2024-04-03 12:10:00,257.96,258.02,257.81,257.94,19352.0,253.775,253.834,253.6274,253.7553,19352.0
2024-04-03 12:15:00,257.95,258.11,257.84,258.11,17668.0,253.7652,253.9226,253.6569,253.9226,17668.0
2024-04-03 12:20:00,258.11,258.25,258.09,258.22,67487.0,253.9226,254.0603,253.9029,254.0308,67487.0
2024-04-03 12:25:00,258.21,258.25,258.12,258.25,18317.0,254.0209,254.0603,253.9324,254.0603,18317.0
2024-04-03 12:30:00,258.27,258.39,258.24,258.32,56064.0,254.08,254.198,254.0504,254.1291,56064.0
2024-04-03 12:35:00,258.31,258.34,257.67,257.71,55175.0,254.1193,254.1488,253.4897,253.529,55175.0
2024-04-03 12:40:00,257.75,258.16,257.75,258.12,12552.0,253.5684,253.9717,253.5684,253.9324,12552.0
2024-04-03 12:45:00,258.15,258.15,258.03,258.11,15456.0,253.9619,253.9619,253.8439,253.9226,15456.0
2024-04-03 12:50:00,258.1,258.26,258.08,258.23,9209.0,253.9127,254.0701,253.893,254.0406,9209.0
2024-04-03 12:55:00,258.22,258.26,258.12,258.12,8849.0,254.0308,254.0701,253.9324,253.9324,8849.0
2024-04-03 13:00:00,258.13,258.26,258.13,258.17,20330.0,253.9422,254.0701,253.9422,253.9816,20330.0
2024-04-03 13:05:00,258.14,258.22,258.11,258.2,8959.0,253.9521,254.0308,253.9226,254.0111,8959.0
2024-04-03 13:10:00,258.25,258.25,258.2,258.22,7002.0,254.0603,254.0603,254.0111,254.0308,7002.0
2024-04-03 13:15:00,258.2,258.22,258.14,258.22,9330.0,254.0111,254.0308,253.9521,254.0308,9330.0
2024-04-03 13:20:00,258.23,258.26,258.16,258.22,12114.0,254.0406,254.0701,253.9717,254.0308,12114.0
2024-04-03 13:25:00,258.24,258.3,258.24,258.27,14505.0,254.0504,254.1095,254.0504,254.08,14505.0
2024-04-03 13:30:00,258.28,258.3,258.19,258.28,12144.0,254.0898,254.1095,254.0013,254.0898,12144.0
2024-04-03 13:35:00,258.25,258.27,258.15,258.15,17620.0,254.0603,254.08,253.9619,253.9619,17620.0
2024-04-03 13:40:00,258.16,258.28,258.16,258.21,6659.0,253.9717,254.0898,253.9717,254.0209,6659.0
2024-04-03 13:45:00,258.22,258.32,258.21,258.29,8898.0,254.0308,254.1291,254.0209,254.0996,8898.0
2024-04-03 13:50:00,258.3,258.35,258.27,258.28,8214.0,254.1095,254.1587,254.08,254.0898,8214.0
2024-04-03 13:55:00,258.29,258.3,258.19,258.23,14665.0,254.0996,254.1095,254.0013,254.0406,14665.0
2024-04-03 14:00:00,258.23,258.27,258.17,258.26,8672.0,254.0406,254.08,253.9816,254.0701,8672.0
2024-04-03 14:05:00,258.24,258.36,258.22,258.33,17600.0,254.0504,254.1685,254.0308,254.139,17600.0
2024-04-03 14:10:00,258.31,258.36,258.23,258.24,11903.0,254.1193,254.1685,254.0406,254.0504,11903.0
2024-04-03 14:15:00,258.25,258.27,258.1,258.22,20456.0,254.0603,254.08,253.9127,254.0308,20456.0
2024-04-03 14:20:00,258.23,258.23,258.15,258.19,8468.0,254.0406,254.0406,253.9619,254.0013,8468.0
2024-04-03 14:25:00,258.19,258.19,258.07,258.09,15237.0,254.0013,254.0013,253.8832,253.9029,15237.0
2024-04-03 14:30:00,258.1,258.1,257.98,258.08,24844.0,253.9127,253.9127,253.7947,253.893,24844.0
2024-04-03 14:35:00,258.09,258.16,258.08,258.13,13033.0,253.9029,253.9717,253.893,253.9422,13033.0
2024-04-03 14:40:00,258.13,258.18,258.06,258.12,11915.0,253.9422,253.9914,253.8734,253.9324,11915.0
2024-04-03 14:45:00,258.11,258.11,258.02,258.03,4886.0,253.9226,253.9226,253.834,253.8439,4886.0
2024-04-03 14:50:00,258.03,258.07,257.92,258.01,21479.0,253.8439,253.8832,253.7356,253.8242,21479.0
2024-04-03 14:55:00,258.05,258.07,257.93,257.97,17218.0,253.8635,253.8832,253.7455,253.7848,17218.0
2024-04-03 15:00:00,257.97,257.97,257.87,257.94,12034.0,253.7848,253.7848,253.6864,253.7553,12034.0
2024-04-03 15:05:00,257.91,257.99,257.88,257.91,11888.0,253.7258,253.8045,253.6963,253.7258,11888.0
2024-04-03 15:10:00,257.91,257.91,257.29,257.3,28385.0,253.7258,253.7258,253.1159,253.1257,28385.0
2024-04-03 15:15:00,257.28,257.43,256.91,257.34,32656.0,253.106,253.2536,252.742,253.165,32656.0
2024-04-03 15:20:00,257.31,257.36,257.09,257.12,12797.0,253.1355,253.1847,252.9191,252.9486,12797.0
2024-04-03 15:25:00,257.12,257.29,257.07,257.18,21686.0,252.9486,253.1159,252.8994,253.0076,21686.0
2024-04-03 15:30:00,257.25,257.41,257.13,257.4,16374.0,253.0765,253.2339,252.9585,253.2241,16374.0
2024-04-03 15:35:00,257.46,257.68,257.44,257.62,18049.0,253.2831,253.4995,253.2634,253.4405,18049.0
2024-04-03 15:40:00,257.61,257.73,257.55,257.67,23148.0,253.4307,253.5487,253.3716,253.4897,23148.0
2024-04-03 15:45:00,257.7,257.85,257.7,257.83,25244.0,253.5192,253.6668,253.5192,253.6471,25244.0
2024-04-03 15:50:00,257.84,257.84,257.65,257.7,36122.0,253.6569,253.6569,253.47,253.5192,36122.0
2024-04-03 15:55:00,257.7,257.77,257.53,257.63,124032.0,253.5192,253.5881,253.352,253.4503,124032.0
2024-04-04 09:30:00,259.65,259.84,259.64,259.8,112306.0,255.4376,255.6245,255.4277,255.5851,112306.0
2024-04-04 09:35:00,259.81,259.87,259.54,259.55,27637.0,255.595,255.654,255.3294,255.3392,27637.0
2024-04-04 09:40:00,259.55,259.77,259.55,259.66,11840.0,255.3392,255.5556,255.3392,255.4474,11840.0
2024-04-04 09:45:00,259.7,259.71,259.58,259.7,31564.0,255.4868,255.4966,255.3687,255.4868,31564.0
2024-04-04 09:50:00,259.71,259.71,259.49,259.52,32257.0,255.4966,255.4966,255.2802,255.3097,32257.0
2024-04-04 09:55:00,259.51,259.53,259.39,259.48,16847.0,255.2998,255.3195,255.1818,255.2703,16847.0
2024-04-04 10:00:00,259.49,259.58,259.48,259.5,39736.0,255.2802,255.3687,255.2703,255.29,39736.0
2024-04-04 10:05:00,259.52,259.58,259.43,259.56,19620.0,255.3097,255.3687,255.2211,255.349,19620.0
2024-04-04 10:10:00,259.54,259.58,259.47,259.5,16617.0,255.3294,255.3687,255.2605,255.29,16617.0
2024-04-04 10:15:00,259.52,259.55,259.41,259.45,21278.0,255.3097,255.3392,255.2015,255.2408,21278.0
2024-04-04 10:20:00,259.45,259.48,259.29,259.36,11110.0,255.2408,255.2703,255.0834,255.1523,11110.0
2024-04-04 10:25:00,259.34,259.53,259.33,259.53,116293.0,255.1326,255.3195,255.1228,255.3195,116293.0
2024-04-04 10:30:00,259.5,259.54,259.37,259.41,15916.0,255.29,255.3294,255.1621,255.2015,15916.0
2024-04-04 10:35:00,259.39,259.49,259.37,259.47,10541.0,255.1818,255.2802,255.1621,255.2605,10541.0
2024-04-04 10:40:00,259.46,259.58,259.45,259.56,11710.0,255.2507,255.3687,255.2408,255.349,11710.0
2024-04-04 10:45:00,259.56,259.57,259.5,259.53,8137.0,255.349,255.3589,255.29,255.3195,8137.0
2024-04-04 10:50:00,259.53,259.54,259.43,259.47,17162.0,255.3195,255.3294,255.2211,255.2605,17162.0
2024-04-04 10:55:00,259.47,259.54,259.46,259.48,20683.0,255.2605,255.3294,255.2507,255.2703,20683.0
2024-04-04 11:00:00,259.49,259.54,259.45,259.46,26480.0,255.2802,255.3294,255.2408,255.2507,26480.0
2024-04-04 11:05:00,259.45,259.49,259.35,259.37,16936.0,255.2408,255.2802,255.1424,255.1621,16936.0
2024-04-04 11:10:00,259.38,259.44,259.25,259.3,15451.0,255.172,255.231,255.0441,255.0933,15451.0
2024-04-04 11:15:00,259.3,259.34,259.28,259.29,12737.0,255.0933,255.1326,255.0736,255.0834,12737.0
2024-04-04 11:20:00,259.28,259.39,259.27,259.37,13217.0,255.0736,255.1818,255.0637,255.1621,13217.0
2024-04-04 11:25:00,259.36,259.45,259.32,259.45,10430.0,255.1523,255.2408,255.1129,255.2408,10430.0
2024-04-04 11:30:00,259.47,259.49,259.41,259.47,20239.0,255.2605,255.2802,255.2015,255.2605,20239.0
2024-04-04 11:35:00,259.47,259.51,259.46,259.5,15494.0,255.2605,255.2998,255.2507,255.29,15494.0
2024-04-04 11:40:00,259.53,259.61,259.51,259.6,16266.0,255.3195,255.3982,255.2998,255.3884,16266.0
2024-04-04 11:45:00,259.62,259.63,259.55,259.59,13670.0,255.4081,255.4179,255.3392,255.3785,13670.0
2024-04-04 11:50:00,259.59,259.7,259.59,259.67,10829.0,255.3785,255.4868,255.3785,255.4572,10829.0
2024-04-04 11:55:00,259.67,259.72,259.64,259.69,12234.0,255.4572,255.5064,255.4277,255.4769,12234.0
2024-04-04 12:00:00,259.7,259.75,259.66,259.75,24779.0,255.4868,255.5359,255.4474,255.5359,24779.0
2024-04-04 12:05:00,259.77,259.99,259.77,259.94,36373.0,255.5556,255.7721,255.5556,255.7229,36373.0
2024-04-04 12:10:00,259.95,259.96,259.8,259.83,13941.0,255.7327,255.7425,255.5851,255.6147,13941.0
2024-04-04 12:15:00,259.83,259.88,259.8,259.81,25605.0,255.6147,255.6638,255.5851,255.595,25605.0
2024-04-04 12:20:00,259.81,259.86,259.75,259.81,15399.0,255.595,255.6442,255.5359,255.595,15399.0
2024-04-04 12:25:00,259.8,259.83,259.79,259.82,8878.0,255.5851,255.6147,255.5753,255.6048,8878.0
2024-04-04 12:30:00,259.81,259.83,259.77,259.79,21761.0,255.595,255.6147,255.5556,255.5753,21761.0
2024-04-04 12:35:00,259.79,259.83,259.77,259.83,8660.0,255.5753,255.6147,255.5556,255.6147,8660.0
2024-04-04 12:40:00,259.82,259.84,259.77,259.79,9358.0,255.6048,255.6245,255.5556,255.5753,9358.0
2024-04-04 12:45:00,259.79,259.83,259.78,259.8,14046.0,255.5753,255.6147,255.5655,255.5851,14046.0
2024-04-04 12:50:00,259.8,259.85,259.79,259.84,14306.0,255.5851,255.6343,255.5753,255.6245,14306.0
2024-04-04 12:55:00,259.85,259.85,259.69,259.76,20761.0,255.6343,255.6343,255.4769,255.5458,20761.0
2024-04-04 13:00:00,259.76,259.76,259.64,259.65,20732.0,255.5458,255.5458,255.4277,255.4376,20732.0
2024-04-04 13:05:00,259.64,259.72,259.63,259.72,6942.0,255.4277,255.5064,255.4179,255.5064,6942.0
2024-04-04 13:10:00,259.73,259.73,259.7,259.7,6358.0,255.5163,255.5163,255.4868,255.4868,6358.0
2024-04-04 13:15:00,259.72,259.72,259.65,259.68,31033.0,255.5064,255.5064,255.4376,255.4671,31033.0
2024-04-04 13:20:00,259.68,259.69,259.63,259.66,12919.0,255.4671,255.4769,255.4179,255.4474,12919.0
2024-04-04 13:25:00,259.66,259.69,259.61,259.62,22162.0,255.4474,255.4769,255.3982,255.4081,22162.0
2024-04-04 13:30:00,259.62,259.62,259.51,259.54,19203.0,255.4081,255.4081,255.2998,255.3294,19203.0
2024-04-04 13:35:00,259.55,259.59,259.52,259.53,13100.0,255.3392,255.3785,255.3097,255.3195,13100.0
2024-04-04 13:40:00,259.53,259.53,259.29,259.35,18363.0,255.3195,255.3195,255.0834,255.1424,18363.0
2024-04-04 13:45:00,259.33,259.37,259.18,259.27,15348.0,255.1228,255.1621,254.9752,255.0637,15348.0
2024-04-04 13:50:00,259.25,259.32,259.21,259.21,14227.0,255.0441,255.1129,255.0047,255.0047,14227.0
2024-04-04 13:55:00,259.19,259.25,258.92,258.96,20025.0,254.985,255.0441,254.7194,254.7588,20025.0
2024-04-04 14:00:00,258.95,258.96,258.78,258.81,22188.0,254.7489,254.7588,254.5817,254.6112,22188.0
2024-04-04 14:05:00,258.81,258.81,258.33,258.33,37341.0,254.6112,254.6112,254.139,254.139,37341.0
2024-04-04 14:10:00,258.32,258.32,257.93,257.93,31030.0,254.1291,254.1291,253.7455,253.7455,31030.0
2024-04-04 14:15:00,257.94,257.94,257.47,257.62,26519.0,253.7553,253.7553,253.2929,253.4405,26519.0
2024-04-04 14:20:00,257.57,257.85,257.44,257.83,20429.0,253.3913,253.6668,253.2634,253.6471,20429.0
2024-04-04 14:25:00,257.82,257.88,256.98,257.06,47074.0,253.6373,253.6963,252.8109,252.8896,47074.0
2024-04-04 14:30:00,257.01,257.01,256.25,256.3,55478.0,252.8404,252.8404,252.0927,252.1419,55478.0
2024-04-04 14:35:00,256.34,257.04,256.32,256.8,38529.0,252.1813,252.8699,252.1616,252.6338,38529.0
2024-04-04 14:40:00,256.78,256.78,256.1,256.13,28489.0,252.6141,252.6141,251.9452,251.9747,28489.0
2024-04-04 14:45:00,256.15,256.63,256.13,256.62,35398.0,251.9944,252.4666,251.9747,252.4567,35398.0
2024-04-04 14:50:00,256.59,256.64,256.25,256.31,47496.0,252.4272,252.4764,252.0927,252.1518,47496.0
2024-04-04 14:55:00,256.31,256.34,255.77,255.98,82921.0,252.1518,252.1813,251.6205,251.8271,82921.0
2024-04-04 15:00:00,255.94,255.94,255.44,255.51,71946.0,251.7878,251.7878,251.2959,251.3647,71946.0
2024-04-04 15:05:00,255.62,256.03,255.62,255.92,36828.0,251.473,251.8763,251.473,251.7681,36828.0
2024-04-04 15:10:00,255.92,255.92,255.57,255.75,27880.0,251.7681,251.7681,251.4238,251.6008,27880.0
2024-04-04 15:15:00,255.75,255.75,255.31,255.41,41182.0,251.6008,251.6008,251.168,251.2664,41182.0
2024-04-04 15:20:00,255.38,255.7,255.38,255.42,42154.0,251.2368,251.5517,251.2368,251.2762,42154.0
2024-04-04 15:25:00,255.4,255.54,254.87,254.87,74986.0,251.2565,251.3943,250.7351,250.7351,74986.0
2024-04-04 15:30:00,254.89,255.13,254.79,255.04,91707.0,250.7548,250.9909,250.6564,250.9024,91707.0
2024-04-04 15:35:00,255.05,255.05,254.65,254.67,58792.0,250.9122,250.9122,250.5187,250.5384,58792.0
2024-04-04 15:40:00,254.7,254.77,254.44,254.7,81667.0,250.5679,250.6367,250.3121,250.5679,81667.0
2024-04-04 15:45:00,254.71,255.04,254.68,255.03,58244.0,250.5777,250.9024,250.5482,250.8925,58244.0
2024-04-04 15:50:00,255.17,255.23,254.73,255.12,51338.0,251.0303,251.0893,250.5974,250.9811,51338.0
2024-04-04 15:55:00,255.13,255.13,254.53,254.6,81297.0,250.9909,250.9909,250.4006,250.4695,81297.0
2024-04-05 09:30:00,255.11,255.5,255.0,255.37,128368.0,250.9712,251.3549,250.863,251.227,128368.0
2024-04-05 09:35:00,255.41,255.54,255.1,255.1,28126.0,251.2664,251.3943,250.9614,250.9614,28126.0
2024-04-05 09:40:00,255.05,255.76,255.02,255.66,29479.0,250.9122,251.6107,250.8827,251.5123,29479.0
2024-04-05 09:45:00,255.66,255.89,255.5,255.72,21664.0,251.5123,251.7386,251.3549,251.5713,21664.0
2024-04-05 09:50:00,255.7,256.14,255.68,256.13,32640.0,251.5517,251.9845,251.532,251.9747,32640.0
2024-04-05 09:55:00,256.11,256.19,255.95,255.99,21457.0,251.955,252.0337,251.7976,251.837,21457.0
2024-04-05 10:00:00,255.97,256.04,255.76,255.92,36107.0,251.8173,251.8861,251.6107,251.7681,36107.0
2024-04-05 10:05:00,255.94,256.16,255.55,255.85,29967.0,251.7878,252.0042,251.4041,251.6992,29967.0
2024-04-05 10:10:00,255.87,256.22,255.74,256.03,24952.0,251.7189,252.0632,251.591,251.8763,24952.0
2024-04-05 10:15:00,256.05,256.15,255.86,255.95,37432.0,251.896,251.9944,251.7091,251.7976,37432.0
2024-04-05 10:20:00,255.93,256.03,255.82,256.02,31464.0,251.7779,251.8763,251.6697,251.8665,31464.0
2024-04-05 10:25:00,255.99,255.99,255.46,255.73,44488.0,251.837,251.837,251.3155,251.5812,44488.0
2024-04-05 10:30:00,255.74,256.06,255.62,256.04,150404.0,251.591,251.9058,251.473,251.8861,150404.0
2024-04-05 10:35:00,256.0,256.2,255.88,255.97,26303.0,251.8468,252.0435,251.7287,251.8173,26303.0
2024-04-05 10:40:00,255.98,256.18,255.92,256.15,26510.0,251.8271,252.0239,251.7681,251.9944,26510.0
2024-04-05 10:45:00,256.12,256.49,256.09,256.48,45250.0,251.9648,252.3288,251.9353,252.319,45250.0
2024-04-05 10:50:00,256.49,256.75,256.49,256.69,67999.0,252.3288,252.5846,252.3288,252.5256,67999.0
2024-04-05 10:55:00,256.7,257.03,256.66,257.0,61660.0,252.5354,252.8601,252.4961,252.8306,61660.0
2024-04-05 11:00:00,257.01,257.01,256.68,256.7,41751.0,252.8404,252.8404,252.5158,252.5354,41751.0
2024-04-05 11:05:00,256.71,256.74,256.51,256.68,22822.0,252.5453,252.5748,252.3485,252.5158,22822.0
2024-04-05 11:10:00,256.68,256.81,256.51,256.54,35089.0,252.5158,252.6436,252.3485,252.378,35089.0
2024-04-05 11:15:00,256.49,256.5,256.2,256.45,31885.0,252.3288,252.3387,252.0435,252.2895,31885.0
2024-04-05 11:20:00,256.48,256.63,256.38,256.61,22227.0,252.319,252.4666,252.2206,252.4469,22227.0
2024-04-05 11:25:00,256.63,256.89,256.57,256.89,22964.0,252.4666,252.7223,252.4075,252.7223,22964.0
2024-04-05 11:30:00,256.88,256.95,256.77,256.78,23586.0,252.7125,252.7814,252.6043,252.6141,23586.0
2024-04-05 11:35:00,256.79,257.07,256.77,257.05,21511.0,252.624,252.8994,252.6043,252.8798,21511.0
2024-04-05 11:40:00,257.07,257.43,257.04,257.38,48522.0,252.8994,253.2536,252.8699,253.2044,48522.0
2024-04-05 11:45:00,257.4,257.55,257.35,257.35,47514.0,253.2241,253.3716,253.1749,253.1749,47514.0
2024-04-05 11:50:00,257.38,257.51,257.38,257.5,18059.0,253.2044,253.3323,253.2044,253.3225,18059.0
2024-04-05 11:55:00,257.49,257.81,257.49,257.66,54262.0,253.3126,253.6274,253.3126,253.4799,54262.0
2024-04-05 12:00:00,257.69,257.81,257.64,257.69,33869.0,253.5094,253.6274,253.4602,253.5094,33869.0
2024-04-05 12:05:00,257.69,257.8,257.56,257.75,46746.0,253.5094,253.6176,253.3815,253.5684,46746.0
2024-04-05 12:10:00,257.78,257.84,257.72,257.8,26171.0,253.5979,253.6569,253.5389,253.6176,26171.0
2024-04-05 12:15:00,257.79,257.95,257.78,257.88,28077.0,253.6077,253.7652,253.5979,253.6963,28077.0
2024-04-05 12:20:00,257.88,257.95,257.72,257.95,33337.0,253.6963,253.7652,253.5389,253.7652,33337.0
2024-04-05 12:25:00,257.96,257.96,257.8,257.82,19803.0,253.775,253.775,253.6176,253.6373,19803.0
2024-04-05 12:30:00,257.81,257.81,257.55,257.71,23711.0,253.6274,253.6274,253.3716,253.529,23711.0
2024-04-05 12:35:00,257.75,257.9,257.67,257.9,21936.0,253.5684,253.716,253.4897,253.716,21936.0
2024-04-05 12:40:00,257.89,257.9,257.74,257.79,29611.0,253.7061,253.716,253.5586,253.6077,29611.0
2024-04-05 12:45:00,257.79,257.87,257.67,257.7,46242.0,253.6077,253.6864,253.4897,253.5192,46242.0
2024-04-05 12:50:00,257.71,257.95,257.7,257.89,32262.0,253.529,253.7652,253.5192,253.7061,32262.0
2024-04-05 12:55:00,257.88,258.2,257.84,258.17,58320.0,253.6963,254.0111,253.6569,253.9816,58320.0
2024-04-05 13:00:00,258.13,258.2,257.88,257.92,147985.0,253.9422,254.0111,253.6963,253.7356,147985.0
2024-04-05 13:05:00,257.87,257.88,257.54,257.6,87088.0,253.6864,253.6963,253.3618,253.4208,87088.0
2024-04-05 13:10:00,257.59,257.66,257.38,257.4,45214.0,253.411,253.4799,253.2044,253.2241,45214.0
2024-04-05 13:15:00,257.42,257.52,257.4,257.43,22841.0,253.2438,253.3421,253.2241,253.2536,22841.0
2024-04-05 13:20:00,257.43,257.66,257.43,257.63,53729.0,253.2536,253.4799,253.2536,253.4503,53729.0
2024-04-05 13:25:00,257.63,257.65,257.52,257.59,22478.0,253.4503,253.47,253.3421,253.411,22478.0
2024-04-05 13:30:00,257.62,257.79,257.61,257.75,75244.0,253.4405,253.6077,253.4307,253.5684,75244.0
2024-04-05 13:35:00,257.76,257.77,257.53,257.53,50368.0,253.5782,253.5881,253.352,253.352,50368.0
2024-04-05 13:40:00,257.53,257.64,257.29,257.46,70989.0,253.352,253.4602,253.1159,253.2831,70989.0
2024-04-05 13:45:00,257.45,257.45,257.23,257.3,22152.0,253.2733,253.2733,253.0568,253.1257,22152.0
2024-04-05 13:50:00,257.29,257.41,257.11,257.13,28862.0,253.1159,253.2339,252.9388,252.9585,28862.0
2024-04-05 13:55:00,257.1,257.14,256.75,256.91,34941.0,252.9289,252.9683,252.5846,252.742,34941.0
2024-04-05 14:00:00,256.91,256.92,256.53,256.85,34193.0,252.742,252.7519,252.3682,252.683,34193.0
2024-04-05 14:05:00,256.84,257.44,256.83,257.42,21917.0,252.6732,253.2634,252.6633,253.2438,21917.0
2024-04-05 14:10:00,257.39,257.5,257.18,257.26,36459.0,253.2142,253.3225,253.0076,253.0863,36459.0
2024-04-05 14:15:00,257.31,257.38,257.23,257.3,16819.0,253.1355,253.2044,253.0568,253.1257,16819.0
2024-04-05 14:20:00,257.33,257.63,257.15,257.16,53113.0,253.1552,253.4503,252.9781,252.988,53113.0
2024-04-05 14:25:00,257.15,257.34,256.95,256.96,17745.0,252.9781,253.165,252.7814,252.7912,17745.0
2024-04-05 14:30:00,256.94,257.18,256.94,257.06,21385.0,252.7715,253.0076,252.7715,252.8896,21385.0
2024-04-05 14:35:00,257.06,257.3,257.0,257.23,14474.0,252.8896,253.1257,252.8306,253.0568,14474.0
2024-04-05 14:40:00,257.25,257.32,256.88,257.07,19062.0,253.0765,253.1454,252.7125,252.8994,19062.0
2024-04-05 14:45:00,257.09,257.1,256.72,256.72,17790.0,252.9191,252.9289,252.5551,252.5551,17790.0
2024-04-05 14:50:00,256.76,256.9,256.67,256.8,48451.0,252.5945,252.7322,252.5059,252.6338,48451.0
2024-04-05 14:55:00,256.8,256.94,256.62,256.94,27940.0,252.6338,252.7715,252.4567,252.7715,27940.0
2024-04-05 15:00:00,256.89,257.04,256.86,257.03,21422.0,252.7223,252.8699,252.6928,252.8601,21422.0
2024-04-05 15:05:00,257.05,257.17,256.85,256.96,37135.0,252.8798,252.9978,252.683,252.7912,37135.0
2024-04-05 15:10:00,256.95,257.16,256.93,257.14,20706.0,252.7814,252.988,252.7617,252.9683,20706.0
2024-04-05 15:15:00,257.17,257.18,256.95,257.14,35828.0,252.9978,253.0076,252.7814,252.9683,35828.0
2024-04-05 15:20:00,257.15,257.15,256.92,257.05,28859.0,252.9781,252.9781,252.7519,252.8798,28859.0
2024-04-05 15:25:00,257.04,257.14,256.99,257.08,26246.0,252.8699,252.9683,252.8207,252.9093,26246.0
2024-04-05 15:30:00,257.07,257.5,257.01,257.48,61170.0,252.8994,253.3225,252.8404,253.3028,61170.0
2024-04-05 15:35:00,257.47,257.47,257.09,257.18,94306.0,253.2929,253.2929,252.9191,253.0076,94306.0
2024-04-05 15:40:00,257.18,257.24,257.03,257.06,63156.0,253.0076,253.0667,252.8601,252.8896,63156.0
2024-04-05 15:45:00,257.05,257.31,257.02,257.24,102741.0,252.8798,253.1355,252.8502,253.0667,102741.0
2024-04-05 15:50:00,257.22,257.55,257.18,257.54,39144.0,253.047,253.3716,253.0076,253.3618,39144.0
2024-04-05 15:55:00,257.53,257.59,257.19,257.19,130857.0,253.352,253.411,253.0175,253.0175,130857.0
2024-04-08 09:30:00,257.8,257.83,257.4,257.57,170061.0,253.6176,253.6471,253.2241,253.3913,170061.0
2024-04-08 09:35:00,257.58,257.58,257.23,257.25,39175.0,253.4012,253.4012,253.0568,253.0765,39175.0
2024-04-08 09:40:00,257.24,257.53,257.1,257.49,21864.0,253.0667,253.352,252.9289,253.3126,21864.0
2024-04-08 09:45:00,257.47,257.65,257.42,257.42,13793.0,253.2929,253.47,253.2438,253.2438,13793.0
2024-04-08 09:50:00,257.44,257.54,257.3,257.47,10750.0,253.2634,253.3618,253.1257,253.2929,10750.0
2024-04-08 09:55:00,257.46,257.6,257.42,257.48,10924.0,253.2831,253.4208,253.2438,253.3028,10924.0
2024-04-08 10:00:00,257.5,257.5,257.2,257.22,31209.0,253.3225,253.3225,253.0273,253.047,31209.0
2024-04-08 10:05:00,257.22,257.43,257.11,257.32,20464.0,253.047,253.2536,252.9388,253.1454,20464.0
2024-04-08 10:10:00,257.38,257.46,257.22,257.41,24060.0,253.2044,253.2831,253.047,253.2339,24060.0
2024-04-08 10:15:00,257.45,257.5,257.27,257.34,14354.0,253.2733,253.3225,253.0962,253.165,14354.0
2024-04-08 10:20:00,257.36,257.6,257.35,257.59,15525.0,253.1847,253.4208,253.1749,253.411,15525.0
2024-04-08 10:25:00,257.61,257.81,257.57,257.78,166043.0,253.4307,253.6274,253.3913,253.5979,166043.0
2024-04-08 10:30:00,257.78,258.09,257.78,257.93,42072.0,253.5979,253.9029,253.5979,253.7455,42072.0
2024-04-08 10:35:00,257.95,258.0,257.9,257.96,16944.0,253.7652,253.8143,253.716,253.775,16944.0
2024-04-08 10:40:00,257.96,257.96,257.82,257.91,14829.0,253.775,253.775,253.6373,253.7258,14829.0
2024-04-08 10:45:00,257.93,258.01,257.9,258.01,12858.0,253.7455,253.8242,253.716,253.8242,12858.0
2024-04-08 10:50:00,258.03,258.12,258.02,258.12,10766.0,253.8439,253.9324,253.834,253.9324,10766.0
2024-04-08 10:55:00,258.12,258.14,258.0,258.06,23959.0,253.9324,253.9521,253.8143,253.8734,23959.0
2024-04-08 11:00:00,258.08,258.12,257.77,257.98,20896.0,253.893,253.9324,253.5881,253.7947,20896.0
2024-04-08 11:05:00,258.01,258.01,257.9,257.99,21158.0,253.8242,253.8242,253.716,253.8045,21158.0
2024-04-08 11:10:00,257.98,258.09,257.92,257.98,20811.0,253.7947,253.9029,253.7356,253.7947,20811.0
2024-04-08 11:15:00,257.97,258.0,257.89,257.91,16983.0,253.7848,253.8143,253.7061,253.7258,16983.0
2024-04-08 11:20:00,257.89,258.05,257.84,258.03,26229.0,253.7061,253.8635,253.6569,253.8439,26229.0
2024-04-08 11:25:00,258.02,258.03,257.8,257.86,28854.0,253.834,253.8439,253.6176,253.6766,28854.0
2024-04-08 11:30:00,257.85,257.85,257.69,257.78,20119.0,253.6668,253.6668,253.5094,253.5979,20119.0
2024-04-08 11:35:00,257.77,257.77,257.41,257.67,23195.0,253.5881,253.5881,253.2339,253.4897,23195.0
2024-04-08 11:40:00,257.64,257.68,257.53,257.64,17586.0,253.4602,253.4995,253.352,253.4602,17586.0
2024-04-08 11:45:00,257.59,257.59,257.33,257.5,27964.0,253.411,253.411,253.1552,253.3225,27964.0
2024-04-08 11:50:00,257.5,257.55,257.41,257.49,21468.0,253.3225,253.3716,253.2339,253.3126,21468.0
2024-04-08 11:55:00,257.46,257.5,257.26,257.48,15835.0,253.2831,253.3225,253.0863,253.3028,15835.0
2024-04-08 12:00:00,257.48,257.49,257.29,257.35,18776.0,253.3028,253.3126,253.1159,253.1749,18776.0
2024-04-08 12:05:00,257.35,257.5,257.31,257.39,22053.0,253.1749,253.3225,253.1355,253.2142,22053.0
2024-04-08 12:10:00,257.4,257.42,257.18,257.27,18810.0,253.2241,253.2438,253.0076,253.0962,18810.0
2024-04-08 12:15:00,257.22,257.43,257.2,257.31,20945.0,253.047,253.2536,253.0273,253.1355,20945.0
2024-04-08 12:20:00,257.32,257.36,257.1,257.17,20125.0,253.1454,253.1847,252.9289,252.9978,20125.0
2024-04-08 12:25:00,257.18,257.48,257.18,257.45,22767.0,253.0076,253.3028,253.0076,253.2733,22767.0
2024-04-08 12:30:00,257.42,257.56,257.36,257.56,36084.0,253.2438,253.3815,253.1847,253.3815,36084.0
2024-04-08 12:35:00,257.57,257.61,257.47,257.51,28485.0,253.3913,253.4307,253.2929,253.3323,28485.0
2024-04-08 12:40:00,257.5,257.73,257.49,257.68,26232.0,253.3225,253.5487,253.3126,253.4995,26232.0
2024-04-08 12:45:00,257.7,257.71,257.57,257.62,25980.0,253.5192,253.529,253.3913,253.4405,25980.0
2024-04-08 12:50:00,257.63,257.69,257.61,257.68,35713.0,253.4503,253.5094,253.4307,253.4995,35713.0
2024-04-08 12:55:00,257.69,257.86,257.65,257.86,27721.0,253.5094,253.6766,253.47,253.6766,27721.0
2024-04-08 13:00:00,257.86,257.86,257.74,257.76,32016.0,253.6766,253.6766,253.5586,253.5782,32016.0
2024-04-08 13:05:00,257.76,257.78,257.68,257.71,24503.0,253.5782,253.5979,253.4995,253.529,24503.0
2024-04-08 13:10:00,257.7,257.75,257.64,257.67,21429.0,253.5192,253.5684,253.4602,253.4897,21429.0
2024-04-08 13:15:00,257.66,257.72,257.55,257.65,20524.0,253.4799,253.5389,253.3716,253.47,20524.0
2024-04-08 13:20:00,257.65,257.73,257.6,257.7,16528.0,253.47,253.5487,253.4208,253.5192,16528.0
2024-04-08 13:25:00,257.69,257.78,257.61,257.78,71427.0,253.5094,253.5979,253.4307,253.5979,71427.0
2024-04-08 13:30:00,257.78,257.78,257.67,257.71,19516.0,253.5979,253.5979,253.4897,253.529,19516.0
2024-04-08 13:35:00,257.72,257.72,257.58,257.64,21016.0,253.5389,253.5389,253.4012,253.4602,21016.0
2024-04-08 13:40:00,257.65,257.69,257.51,257.61,18026.0,253.47,253.5094,253.3323,253.4307,18026.0
2024-04-08 13:45:00,257.6,257.6,257.5,257.56,77115.0,253.4208,253.4208,253.3225,253.3815,77115.0
2024-04-08 13:50:00,257.54,257.68,257.54,257.67,17288.0,253.3618,253.4995,253.3618,253.4897,17288.0
2024-04-08 13:55:00,257.67,257.87,257.67,257.82,17156.0,253.4897,253.6864,253.4897,253.6373,17156.0
2024-04-08 14:00:00,257.84,257.89,257.65,257.68,20938.0,253.6569,253.7061,253.47,253.4995,20938.0
2024-04-08 14:05:00,257.69,257.85,257.67,257.85,15097.0,253.5094,253.6668,253.4897,253.6668,15097.0
2024-04-08 14:10:00,257.86,257.87,257.75,257.79,17485.0,253.6766,253.6864,253.5684,253.6077,17485.0
2024-04-08 14:15:00,257.8,257.89,257.78,257.79,16863.0,253.6176,253.7061,253.5979,253.6077,16863.0
2024-04-08 14:20:00,257.79,257.84,257.64,257.66,23109.0,253.6077,253.6569,253.4602,253.4799,23109.0
2024-04-08 14:25:00,257.66,257.86,257.65,257.74,17195.0,253.4799,253.6766,253.47,253.5586,17195.0
2024-04-08 14:30:00,257.74,257.74,257.66,257.66,22239.0,253.5586,253.5586,253.4799,253.4799,22239.0
2024-04-08 14:35:00,257.66,257.68,257.57,257.62,20526.0,253.4799,253.4995,253.3913,253.4405,20526.0
2024-04-08 14:40:00,257.61,257.65,257.56,257.61,22902.0,253.4307,253.47,253.3815,253.4307,22902.0
2024-04-08 14:45:00,257.6,257.69,257.51,257.68,29436.0,253.4208,253.5094,253.3323,253.4995,29436.0
2024-04-08 14:50:00,257.68,257.7,257.58,257.66,15268.0,253.4995,253.5192,253.4012,253.4799,15268.0
2024-04-08 14:55:00,257.67,257.79,257.66,257.79,21118.0,253.4897,253.6077,253.4799,253.6077,21118.0
2024-04-08 15:00:00,257.79,257.82,257.7,257.73,22858.0,253.6077,253.6373,253.5192,253.5487,22858.0
2024-04-08 15:05:00,257.71,257.71,257.53,257.7,20124.0,253.529,253.529,253.352,253.5192,20124.0
2024-04-08 15:10:00,257.72,257.77,257.66,257.7,23649.0,253.5389,253.5881,253.4799,253.5192,23649.0
2024-04-08 15:15:00,257.69,257.72,257.63,257.71,22667.0,253.5094,253.5389,253.4503,253.529,22667.0
2024-04-08 15:20:00,257.73,257.74,257.57,257.61,16892.0,253.5487,253.5586,253.3913,253.4307,16892.0
2024-04-08 15:25:00,257.62,257.78,257.6,257.78,21325.0,253.4405,253.5979,253.4208,253.5979,21325.0
2024-04-08 15:30:00,257.77,257.98,257.76,257.95,27390.0,253.5881,253.7947,253.5782,253.7652,27390.0
2024-04-08 15:35:00,257.93,257.94,257.66,257.69,23988.0,253.7455,253.7553,253.4799,253.5094,23988.0
2024-04-08 15:40:00,257.69,257.71,257.39,257.45,48645.0,253.5094,253.529,253.2142,253.2733,48645.0
2024-04-08 15:45:00,257.45,257.6,257.45,257.6,34633.0,253.2733,253.4208,253.2733,253.4208,34633.0
2024-04-08 15:50:00,257.55,257.57,257.33,257.44,38750.0,253.3716,253.3913,253.1552,253.2634,38750.0
2024-04-08 15:55:00,257.43,257.49,257.29,257.46,138338.0,253.2536,253.3126,253.1159,253.2831,138338.0
2024-04-09 09:30:00,258.35,258.5,258.05,258.24,77119.0,254.1587,254.3062,253.8635,254.0504,77119.0
2024-04-09 09:35:00,258.21,258.39,258.12,258.33,12418.0,254.0209,254.198,253.9324,254.139,12418.0
2024-04-09 09:40:00,258.34,258.39,257.99,258.02,16720.0,254.1488,254.198,253.8045,253.834,16720.0
2024-04-09 09:45:00,258.01,258.1,257.67,257.71,37114.0,253.8242,253.9127,253.4897,253.529,37114.0
2024-04-09 09:50:00,257.68,257.7,257.52,257.61,11425.0,253.4995,253.5192,253.3421,253.4307,11425.0
2024-04-09 09:55:00,257.67,257.69,257.56,257.58,17898.0,253.4897,253.5094,253.3815,253.4012,17898.0
2024-04-09 10:00:00,257.61,257.73,257.52,257.61,374704.0,253.4307,253.5487,253.3421,253.4307,374704.0
2024-04-09 10:05:00,257.61,257.64,257.48,257.57,50946.0,253.4307,253.4602,253.3028,253.3913,50946.0
2024-04-09 10:10:00,257.57,257.7,257.48,257.69,15931.0,253.3913,253.5192,253.3028,253.5094,15931.0
2024-04-09 10:15:00,257.71,257.81,257.6,257.69,141241.0,253.529,253.6274,253.4208,253.5094,141241.0
2024-04-09 10:20:00,257.68,257.77,257.65,257.69,8611.0,253.4995,253.5881,253.47,253.5094,8611.0
2024-04-09 10:25:00,257.68,257.73,256.95,257.0,35195.0,253.4995,253.5487,252.7814,252.8306,35195.0
2024-04-09 10:30:00,256.99,256.99,256.4,256.53,19830.0,252.8207,252.8207,252.2403,252.3682,19830.0
2024-04-09 10:35:00,256.58,256.6,256.1,256.11,38521.0,252.4174,252.4371,251.9452,251.955,38521.0
2024-04-09 10:40:00,256.09,256.22,255.47,255.67,51316.0,251.9353,252.0632,251.3254,251.5221,51316.0
2024-04-09 10:45:00,255.66,255.89,255.44,255.54,30319.0,251.5123,251.7386,251.2959,251.3943,30319.0
2024-04-09 10:50:00,255.54,255.73,255.4,255.49,57820.0,251.3943,251.5812,251.2565,251.3451,57820.0
2024-04-09 10:55:00,255.48,255.99,255.46,255.99,22422.0,251.3352,251.837,251.3155,251.837,22422.0
2024-04-09 11:00:00,255.95,256.03,255.81,255.95,31212.0,251.7976,251.8763,251.6599,251.7976,31212.0
2024-04-09 11:05:00,255.93,256.28,255.9,256.2,23936.0,251.7779,252.1222,251.7484,252.0435,23936.0
2024-04-09 11:10:00,256.16,256.2,256.02,256.06,26565.0,252.0042,252.0435,251.8665,251.9058,26565.0
2024-04-09 11:15:00,256.09,256.49,256.08,256.48,24986.0,251.9353,252.3288,251.9255,252.319,24986.0
2024-04-09 11:20:00,256.45,256.45,256.23,256.36,13919.0,252.2895,252.2895,252.0731,252.2009,13919.0
2024-04-09 11:25:00,256.37,256.42,256.17,256.17,11904.0,252.2108,252.26,252.014,252.014,11904.0
2024-04-09 11:30:00,256.27,256.28,256.12,256.15,12685.0,252.1124,252.1222,251.9648,251.9944,12685.0
2024-04-09 11:35:00,256.06,256.29,256.06,256.16,14724.0,251.9058,252.1321,251.9058,252.0042,14724.0
2024-04-09 11:40:00,256.15,256.61,256.13,256.55,22040.0,251.9944,252.4469,251.9747,252.3879,22040.0
2024-04-09 11:45:00,256.53,256.73,256.52,256.7,20876.0,252.3682,252.5649,252.3584,252.5354,20876.0
2024-04-09 11:50:00,256.6,256.67,256.5,256.64,19353.0,252.4371,252.5059,252.3387,252.4764,19353.0
2024-04-09 11:55:00,256.67,256.71,256.62,256.64,19157.0,252.5059,252.5453,252.4567,252.4764,19157.0
2024-04-09 12:00:00,256.6,256.84,256.59,256.75,16907.0,252.4371,252.6732,252.4272,252.5846,16907.0
2024-04-09 12:05:00,256.75,256.84,256.6,256.77,25020.0,252.5846,252.6732,252.4371,252.6043,25020.0
2024-04-09 12:10:00,256.76,257.03,256.72,256.92,57049.0,252.5945,252.8601,252.5551,252.7519,57049.0
2024-04-09 12:15:00,256.93,256.97,256.86,256.88,42161.0,252.7617,252.8011,252.6928,252.7125,42161.0
2024-04-09 12:20:00,256.89,256.97,256.85,256.93,11874.0,252.7223,252.8011,252.683,252.7617,11874.0
2024-04-09 12:25:00,256.89,257.0,256.87,256.91,13551.0,252.7223,252.8306,252.7027,252.742,13551.0
2024-04-09 12:30:00,256.87,257.1,256.86,257.1,19284.0,252.7027,252.9289,252.6928,252.9289,19284.0
2024-04-09 12:35:00,257.05,257.07,256.95,257.05,22224.0,252.8798,252.8994,252.7814,252.8798,22224.0
2024-04-09 12:40:00,257.03,257.06,256.98,257.0,10780.0,252.8601,252.8896,252.8109,252.8306,10780.0
2024-04-09 12:45:00,257.0,257.01,256.88,256.95,17579.0,252.8306,252.8404,252.7125,252.7814,17579.0
2024-04-09 12:50:00,256.95,256.96,256.55,256.57,31922.0,252.7814,252.7912,252.3879,252.4075,31922.0
2024-04-09 12:55:00,256.55,256.73,256.55,256.65,22070.0,252.3879,252.5649,252.3879,252.4862,22070.0
2024-04-09 13:00:00,256.62,256.81,256.56,256.81,32328.0,252.4567,252.6436,252.3977,252.6436,32328.0
2024-04-09 13:05:00,256.82,256.96,256.79,256.93,15810.0,252.6535,252.7912,252.624,252.7617,15810.0
2024-04-09 13:10:00,256.95,256.96,256.81,256.9,12070.0,252.7814,252.7912,252.6436,252.7322,12070.0
2024-04-09 13:15:00,256.87,256.91,256.74,256.81,8110.0,252.7027,252.742,252.5748,252.6436,8110.0
2024-04-09 13:20:00,256.84,257.04,256.82,256.86,15499.0,252.6732,252.8699,252.6535,252.6928,15499.0
2024-04-09 13:25:00,256.86,256.88,256.72,256.81,15875.0,252.6928,252.7125,252.5551,252.6436,15875.0
2024-04-09 13:30:00,256.82,256.93,256.77,256.78,20447.0,252.6535,252.7617,252.6043,252.6141,20447.0
2024-04-09 13:35:00,256.81,256.97,256.78,256.96,12159.0,252.6436,252.8011,252.6141,252.7912,12159.0
2024-04-09 13:40:00,256.99,257.03,256.68,256.77,7172.0,252.8207,252.8601,252.5158,252.6043,7172.0
2024-04-09 13:45:00,256.75,256.77,256.63,256.63,9114.0,252.5846,252.6043,252.4666,252.4666,9114.0
2024-04-09 13:50:00,256.69,256.8,256.66,256.7,15991.0,252.5256,252.6338,252.4961,252.5354,15991.0
2024-04-09 13:55:00,256.71,256.71,256.57,256.57,7381.0,252.5453,252.5453,252.4075,252.4075,7381.0
2024-04-09 14:00:00,256.55,256.59,256.35,256.54,15536.0,252.3879,252.4272,252.1911,252.378,15536.0
2024-04-09 14:05:00,256.58,256.74,256.52,256.72,18303.0,252.4174,252.5748,252.3584,252.5551,18303.0
2024-04-09 14:10:00,256.71,256.74,256.61,256.68,8758.0,252.5453,252.5748,252.4469,252.5158,8758.0
2024-04-09 14:15:00,256.65,256.81,256.62,256.79,9337.0,252.4862,252.6436,252.4567,252.624,9337.0
2024-04-09 14:20:00,256.76,256.87,256.58,256.59,14709.0,252.5945,252.7027,252.4174,252.4272,14709.0
2024-04-09 14:25:00,256.63,256.74,256.52,256.58,17743.0,252.4666,252.5748,252.3584,252.4174,17743.0
2024-04-09 14:30:00,256.57,256.59,256.45,256.53,11693.0,252.4075,252.4272,252.2895,252.3682,11693.0
2024-04-09 14:35:00,256.53,256.7,256.45,256.49,21037.0,252.3682,252.5354,252.2895,252.3288,21037.0
2024-04-09 14:40:00,256.48,256.58,256.44,256.5,9412.0,252.319,252.4174,252.2796,252.3387,9412.0
2024-04-09 14:45:00,256.48,256.59,256.4,256.43,13072.0,252.319,252.4272,252.2403,252.2698,13072.0
2024-04-09 14:50:00,256.42,256.65,256.4,256.55,16468.0,252.26,252.4862,252.2403,252.3879,16468.0
2024-04-09 14:55:00,256.52,256.61,256.49,256.51,11778.0,252.3584,252.4469,252.3288,252.3485,11778.0
2024-04-09 15:00:00,256.51,256.51,256.27,256.4,16925.0,252.3485,252.3485,252.1124,252.2403,16925.0
2024-04-09 15:05:00,256.4,256.45,256.11,256.2,28973.0,252.2403,252.2895,251.955,252.0435,28973.0
2024-04-09 15:10:00,256.17,256.33,256.08,256.27,13115.0,252.014,252.1714,251.9255,252.1124,13115.0
2024-04-09 15:15:00,256.28,256.59,256.26,256.59,32555.0,252.1222,252.4272,252.1026,252.4272,32555.0
2024-04-09 15:20:00,256.59,256.93,256.57,256.91,50856.0,252.4272,252.7617,252.4075,252.742,50856.0
2024-04-09 15:25:00,256.9,257.51,256.89,257.47,76395.0,252.7322,253.3323,252.7223,253.2929,76395.0
2024-04-09 15:30:00,257.48,257.71,257.35,257.43,38673.0,253.3028,253.529,253.1749,253.2536,38673.0
2024-04-09 15:35:00,257.44,257.5,257.12,257.14,41157.0,253.2634,253.3225,252.9486,252.9683,41157.0
2024-04-09 15:40:00,257.13,257.25,256.95,257.23,26490.0,252.9585,253.0765,252.7814,253.0568,26490.0
2024-04-09 15:45:00,257.25,257.27,257.07,257.16,20781.0,253.0765,253.0962,252.8994,252.988,20781.0
2024-04-09 15:50:00,257.19,257.3,257.05,257.3,23031.0,253.0175,253.1257,252.8798,253.1257,23031.0
2024-04-09 15:55:00,257.32,257.87,257.32,257.8,66024.0,253.1454,253.6864,253.1454,253.6176,66024.0
2024-04-10 09:30:00,254.52,254.9,254.19,254.6,136061.0,250.3908,250.7646,250.0662,250.4695,136061.0
2024-04-10 09:35:00,254.48,254.83,254.35,254.58,28101.0,250.3514,250.6958,250.2236,250.4498,28101.0
2024-04-10 09:40:00,254.57,254.91,254.38,254.91,20866.0,250.44,250.7745,250.2531,250.7745,20866.0
2024-04-10 09:45:00,254.81,254.82,254.22,254.25,28144.0,250.6761,250.6859,250.0957,250.1252,28144.0
2024-04-10 09:50:00,254.24,255.03,254.24,254.97,31039.0,250.1153,250.8925,250.1153,250.8335,31039.0
2024-04-10 09:55:00,254.94,255.11,254.74,254.81,27052.0,250.804,250.9712,250.6072,250.6761,27052.0
2024-04-10 10:00:00,254.84,254.96,254.64,254.67,32741.0,250.7056,250.8237,250.5089,250.5384,32741.0
2024-04-10 10:05:00,254.7,255.23,254.65,255.13,33865.0,250.5679,251.0893,250.5187,250.9909,33865.0
2024-04-10 10:10:00,255.08,255.16,254.92,255.0,23051.0,250.9417,251.0204,250.7843,250.863,23051.0
2024-04-10 10:15:00,255.05,255.41,254.81,255.38,48202.0,250.9122,251.2664,250.6761,251.2368,48202.0
2024-04-10 10:20:00,255.34,255.43,255.24,255.33,147734.0,251.1975,251.286,251.0991,251.1877,147734.0
2024-04-10 10:25:00,255.34,255.53,255.26,255.3,21424.0,251.1975,251.3844,251.1188,251.1581,21424.0
2024-04-10 10:30:00,255.31,255.73,255.25,255.59,26409.0,251.168,251.5812,251.109,251.4434,26409.0
2024-04-10 10:35:00,255.63,256.04,255.6,255.92,39420.0,251.4828,251.8861,251.4533,251.7681,39420.0
2024-04-10 10:40:00,255.92,255.95,255.58,255.58,18593.0,251.7681,251.7976,251.4336,251.4336,18593.0
2024-04-10 10:45:00,255.61,255.62,255.3,255.44,27456.0,251.4631,251.473,251.1581,251.2959,27456.0
2024-04-10 10:50:00,255.49,255.54,255.1,255.1,37897.0,251.3451,251.3943,250.9614,250.9614,37897.0
2024-04-10 10:55:00,255.11,255.17,254.95,255.1,23455.0,250.9712,251.0303,250.8138,250.9614,23455.0
2024-04-10 11:00:00,255.12,255.14,254.87,254.87,26185.0,250.9811,251.0007,250.7351,250.7351,26185.0
2024-04-10 11:05:00,254.95,255.07,254.84,254.97,24100.0,250.8138,250.9319,250.7056,250.8335,24100.0
2024-04-10 11:10:00,254.95,254.95,254.72,254.89,41345.0,250.8138,250.8138,250.5876,250.7548,41345.0
2024-04-10 11:15:00,254.86,254.92,254.7,254.76,13968.0,250.7253,250.7843,250.5679,250.6269,13968.0
2024-04-10 11:20:00,254.78,254.97,254.78,254.88,20718.0,250.6466,250.8335,250.6466,250.745,20718.0
2024-04-10 11:25:00,254.91,255.19,254.9,255.19,20337.0,250.7745,251.0499,250.7646,251.0499,20337.0
2024-04-10 11:30:00,255.15,255.15,254.77,254.93,9416.0,251.0106,251.0106,250.6367,250.7941,9416.0
2024-04-10 11:35:00,254.94,254.96,254.63,254.67,18102.0,250.804,250.8237,250.499,250.5384,18102.0
2024-04-10 11:40:00,254.65,254.65,254.45,254.49,25635.0,250.5187,250.5187,250.3219,250.3613,25635.0
2024-04-10 11:45:00,254.49,254.66,254.43,254.54,25160.0,250.3613,250.5285,250.3023,250.4105,25160.0
2024-04-10 11:50:00,254.57,254.65,254.51,254.63,17447.0,250.44,250.5187,250.381,250.499,17447.0
2024-04-10 11:55:00,254.62,254.62,254.49,254.59,21275.0,250.4892,250.4892,250.3613,250.4597,21275.0
2024-04-10 12:00:00,254.59,254.75,254.48,254.73,19537.0,250.4597,250.6171,250.3514,250.5974,19537.0
2024-04-10 12:05:00,254.76,254.79,254.54,254.64,23840.0,250.6269,250.6564,250.4105,250.5089,23840.0
2024-04-10 12:10:00,254.65,254.66,254.43,254.43,13640.0,250.5187,250.5285,250.3023,250.3023,13640.0
2024-04-10 12:15:00,254.48,254.59,254.48,254.49,10240.0,250.3514,250.4597,250.3514,250.3613,10240.0
2024-04-10 12:20:00,254.5,254.57,254.44,254.57,20848.0,250.3711,250.44,250.3121,250.44,20848.0
2024-04-10 12:25:00,254.62,254.72,254.61,254.63,11136.0,250.4892,250.5876,250.4793,250.499,11136.0
2024-04-10 12:30:00,254.64,254.65,254.56,254.62,14553.0,250.5089,250.5187,250.4301,250.4892,14553.0
2024-04-10 12:35:00,254.64,254.81,254.64,254.69,14126.0,250.5089,250.6761,250.5089,250.558,14126.0
2024-04-10 12:40:00,254.68,254.75,254.6,254.61,9497.0,250.5482,250.6171,250.4695,250.4793,9497.0
2024-04-10 12:45:00,254.57,254.74,254.57,254.69,18239.0,250.44,250.6072,250.44,250.558,18239.0
2024-04-10 12:50:00,254.7,254.86,254.63,254.86,58139.0,250.5679,250.7253,250.499,250.7253,58139.0
2024-04-10 12:55:00,254.85,255.02,254.84,254.99,11499.0,250.7154,250.8827,250.7056,250.8532,11499.0
2024-04-10 13:00:00,254.98,255.08,254.19,254.2,61169.0,250.8433,250.9417,250.0662,250.076,61169.0
2024-04-10 13:05:00,254.27,254.29,253.95,253.95,41939.0,250.1449,250.1645,249.83,249.83,41939.0
2024-04-10 13:10:00,253.95,254.26,253.92,254.22,42621.0,249.83,250.135,249.8005,250.0957,42621.0
2024-04-10 13:15:00,254.22,254.65,254.09,254.63,23051.0,250.0957,250.5187,249.9678,250.499,23051.0
2024-04-10 13:20:00,254.59,255.35,254.58,255.28,48137.0,250.4597,251.2073,250.4498,251.1385,48137.0
2024-04-10 13:25:00,255.26,255.39,254.72,254.73,29844.0,251.1188,251.2467,250.5876,250.5974,29844.0
2024-04-10 13:30:00,254.72,254.87,254.19,254.49,53373.0,250.5876,250.7351,250.0662,250.3613,53373.0
2024-04-10 13:35:00,254.49,254.49,254.04,254.11,21642.0,250.3613,250.3613,249.9186,249.9875,21642.0
2024-04-10 13:40:00,254.08,254.41,253.97,254.12,20635.0,249.9579,250.2826,249.8497,249.9973,20635.0
2024-04-10 13:45:00,254.1,254.39,254.08,254.39,14697.0,249.9776,250.2629,249.9579,250.2629,14697.0
2024-04-10 13:50:00,254.37,254.48,254.2,254.46,16478.0,250.2432,250.3514,250.076,250.3318,16478.0
2024-04-10 13:55:00,254.47,255.25,254.41,254.72,84922.0,250.3416,251.109,250.2826,250.5876,84922.0
2024-04-10 14:00:00,254.8,255.06,254.5,255.04,21350.0,250.6663,250.922,250.3711,250.9024,21350.0
2024-04-10 14:05:00,254.97,255.01,254.68,254.9,8943.0,250.8335,250.8728,250.5482,250.7646,8943.0
2024-04-10 14:10:00,254.92,255.04,254.74,255.02,12999.0,250.7843,250.9024,250.6072,250.8827,12999.0
2024-04-10 14:15:00,255.0,255.14,254.54,254.67,11057.0,250.863,251.0007,250.4105,250.5384,11057.0
2024-04-10 14:20:00,254.71,254.91,254.35,254.41,31294.0,250.5777,250.7745,250.2236,250.2826,31294.0
2024-04-10 14:25:00,254.47,254.67,254.36,254.39,17640.0,250.3416,250.5384,250.2334,250.2629,17640.0
2024-04-10 14:30:00,254.41,254.55,254.32,254.47,26078.0,250.2826,250.4203,250.194,250.3416,26078.0
2024-04-10 14:35:00,254.43,254.73,254.43,254.73,9896.0,250.3023,250.5974,250.3023,250.5974,9896.0
2024-04-10 14:40:00,254.72,254.82,254.64,254.81,16102.0,250.5876,250.6859,250.5089,250.6761,16102.0
2024-04-10 14:45:00,254.79,254.83,254.65,254.78,19183.0,250.6564,250.6958,250.5187,250.6466,19183.0
2024-04-10 14:50:00,254.73,254.88,254.47,254.6,21588.0,250.5974,250.745,250.3416,250.4695,21588.0
2024-04-10 14:55:00,254.56,254.56,254.09,254.12,20182.0,250.4301,250.4301,249.9678,249.9973,20182.0
2024-04-10 15:00:00,254.11,254.4,254.04,254.11,26431.0,249.9875,250.2727,249.9186,249.9875,26431.0
2024-04-10 15:05:00,254.14,254.4,254.04,254.4,18566.0,250.017,250.2727,249.9186,250.2727,18566.0
2024-04-10 15:10:00,254.44,254.82,254.42,254.82,24131.0,250.3121,250.6859,250.2924,250.6859,24131.0
2024-04-10 15:15:00,254.8,255.02,254.74,254.99,30651.0,250.6663,250.8827,250.6072,250.8532,30651.0
2024-04-10 15:20:00,255.02,255.22,254.92,255.2,42537.0,250.8827,251.0794,250.7843,251.0598,42537.0
2024-04-10 15:25:00,255.19,255.33,254.94,254.96,31661.0,251.0499,251.1877,250.804,250.8237,31661.0
2024-04-10 15:30:00,254.95,254.95,254.55,254.66,30398.0,250.8138,250.8138,250.4203,250.5285,30398.0
2024-04-10 15:35:00,254.7,254.79,254.54,254.55,22319.0,250.5679,250.6564,250.4105,250.4203,22319.0
2024-04-10 15:40:00,254.59,255.09,254.59,255.07,28657.0,250.4597,250.9516,250.4597,250.9319,28657.0
2024-04-10 15:45:00,255.03,255.26,254.96,255.13,35336.0,250.8925,251.1188,250.8237,250.9909,35336.0
2024-04-10 15:50:00,255.16,255.19,254.95,255.18,38422.0,251.0204,251.0499,250.8138,251.0401,38422.0
2024-04-10 15:55:00,255.18,255.35,254.91,254.95,89785.0,251.0401,251.2073,250.7745,250.8138,89785.0
2024-04-11 09:30:00,255.75,255.93,255.3,255.53,89340.0,251.6008,251.7779,251.1581,251.3844,89340.0
2024-04-11 09:35:00,255.54,255.54,255.1,255.11,20995.0,251.3943,251.3943,250.9614,250.9712,20995.0
2024-04-11 09:40:00,255.11,255.34,254.9,254.99,24581.0,250.9712,251.1975,250.7646,250.8532,24581.0
2024-04-11 09:45:00,255.07,255.23,254.97,255.09,15965.0,250.9319,251.0893,250.8335,250.9516,15965.0
2024-04-11 09:50:00,255.08,255.26,255.03,255.2,8551.0,250.9417,251.1188,250.8925,251.0598,8551.0
2024-04-11 09:55:00,255.22,255.32,255.02,255.14,11618.0,251.0794,251.1778,250.8827,251.0007,11618.0
2024-04-11 10:00:00,255.18,255.18,254.64,254.73,26687.0,251.0401,251.0401,250.5089,250.5974,26687.0
2024-04-11 10:05:00,254.74,254.82,254.34,254.47,35895.0,250.6072,250.6859,250.2137,250.3416,35895.0
2024-04-11 10:10:00,254.52,254.54,254.2,254.38,32566.0,250.3908,250.4105,250.076,250.2531,32566.0
2024-04-11 10:15:00,254.39,254.39,253.88,254.0,31057.0,250.2629,250.2629,249.7612,249.8792,31057.0
2024-04-11 10:20:00,253.98,254.3,253.97,254.3,134815.0,249.8596,250.1744,249.8497,250.1744,134815.0
2024-04-11 10:25:00,254.28,254.31,253.98,254.1,25001.0,250.1547,250.1842,249.8596,249.9776,25001.0
2024-04-11 10:30:00,254.12,254.49,254.04,254.23,24215.0,249.9973,250.3613,249.9186,250.1055,24215.0
2024-04-11 10:35:00,254.25,254.53,254.2,254.48,38126.0,250.1252,250.4006,250.076,250.3514,38126.0
2024-04-11 10:40:00,254.49,254.57,254.4,254.51,37663.0,250.3613,250.44,250.2727,250.381,37663.0
2024-04-11 10:45:00,254.52,254.69,254.51,254.57,22130.0,250.3908,250.558,250.381,250.44,22130.0
2024-04-11 10:50:00,254.57,254.67,254.45,254.56,14354.0,250.44,250.5384,250.3219,250.4301,14354.0
2024-04-11 10:55:00,254.57,254.62,254.37,254.39,16153.0,250.44,250.4892,250.2432,250.2629,16153.0
2024-04-11 11:00:00,254.39,254.71,254.38,254.63,22560.0,250.2629,250.5777,250.2531,250.499,22560.0
2024-04-11 11:05:00,254.61,254.62,254.38,254.4,10194.0,250.4793,250.4892,250.2531,250.2727,10194.0
2024-04-11 11:10:00,254.45,254.61,254.42,254.52,22784.0,250.3219,250.4793,250.2924,250.3908,22784.0
2024-04-11 11:15:00,254.53,254.79,254.53,254.64,60569.0,250.4006,250.6564,250.4006,250.5089,60569.0
2024-04-11 11:20:00,254.67,254.85,254.64,254.68,20748.0,250.5384,250.7154,250.5089,250.5482,20748.0
2024-04-11 11:25:00,254.67,254.7,254.53,254.57,29049.0,250.5384,250.5679,250.4006,250.44,29049.0
2024-04-11 11:30:00,254.56,254.76,254.5,254.65,17434.0,250.4301,250.6269,250.3711,250.5187,17434.0
2024-04-11 11:35:00,254.67,254.88,254.65,254.85,11265.0,250.5384,250.745,250.5187,250.7154,11265.0
2024-04-11 11:40:00,254.84,255.02,254.73,254.75,23753.0,250.7056,250.8827,250.5974,250.6171,23753.0
2024-04-11 11:45:00,254.74,255.03,254.74,254.94,10342.0,250.6072,250.8925,250.6072,250.804,10342.0
2024-04-11 11:50:00,254.95,255.06,254.95,255.05,9174.0,250.8138,250.922,250.8138,250.9122,9174.0
2024-04-11 11:55:00,255.06,255.53,255.06,255.48,26206.0,250.922,251.3844,250.922,251.3352,26206.0
2024-04-11 12:00:00,255.49,255.55,255.3,255.4,18005.0,251.3451,251.4041,251.1581,251.2565,18005.0
2024-04-11 12:05:00,255.39,255.44,255.28,255.28,17258.0,251.2467,251.2959,251.1385,251.1385,17258.0
2024-04-11 12:10:00,255.3,255.39,255.27,255.37,12238.0,251.1581,251.2467,251.1286,251.227,12238.0
2024-04-11 12:15:00,255.36,255.45,255.3,255.45,13696.0,251.2172,251.3057,251.1581,251.3057,13696.0
2024-04-11 12:20:00,255.44,255.55,255.32,255.54,16802.0,251.2959,251.4041,251.1778,251.3943,16802.0
2024-04-11 12:25:00,255.53,255.54,255.2,255.21,25153.0,251.3844,251.3943,251.0598,251.0696,25153.0
2024-04-11 12:30:00,255.24,255.36,255.17,255.36,9066.0,251.0991,251.2172,251.0303,251.2172,9066.0
2024-04-11 12:35:00,255.36,255.4,255.22,255.27,13495.0,251.2172,251.2565,251.0794,251.1286,13495.0
2024-04-11 12:40:00,255.28,255.45,255.28,255.35,8646.0,251.1385,251.3057,251.1385,251.2073,8646.0
2024-04-11 12:45:00,255.41,255.51,255.35,255.51,8052.0,251.2664,251.3647,251.2073,251.3647,8052.0
2024-04-11 12:50:00,255.58,255.58,255.47,255.47,15876.0,251.4336,251.4336,251.3254,251.3254,15876.0
2024-04-11 12:55:00,255.46,255.5,255.36,255.42,8250.0,251.3155,251.3549,251.2172,251.2762,8250.0
2024-04-11 13:00:00,255.44,255.95,255.24,255.92,70841.0,251.2959,251.7976,251.0991,251.7681,70841.0
2024-04-11 13:05:00,255.87,256.22,255.84,256.05,45611.0,251.7189,252.0632,251.6894,251.896,45611.0
2024-04-11 13:10:00,256.07,256.31,256.07,256.3,41399.0,251.9157,252.1518,251.9157,252.1419,41399.0
2024-04-11 13:15:00,256.3,256.53,256.16,256.52,28419.0,252.1419,252.3682,252.0042,252.3584,28419.0
2024-04-11 13:20:00,256.52,256.69,256.41,256.53,67855.0,252.3584,252.5256,252.2501,252.3682,67855.0
2024-04-11 13:25:00,256.57,256.71,256.52,256.53,22033.0,252.4075,252.5453,252.3584,252.3682,22033.0
2024-04-11 13:30:00,256.55,256.66,256.54,256.55,19060.0,252.3879,252.4961,252.378,252.3879,19060.0
2024-04-11 13:35:00,256.54,256.57,256.35,256.36,23340.0,252.378,252.4075,252.1911,252.2009,23340.0
2024-04-11 13:40:00,256.36,256.61,256.25,256.57,20810.0,252.2009,252.4469,252.0927,252.4075,20810.0
2024-04-11 13:45:00,256.57,256.67,256.49,256.66,16948.0,252.4075,252.5059,252.3288,252.4961,16948.0
2024-04-11 13:50:00,256.69,256.78,256.57,256.72,17088.0,252.5256,252.6141,252.4075,252.5551,17088.0
2024-04-11 13:55:00,256.7,256.8,256.69,256.73,19730.0,252.5354,252.6338,252.5256,252.5649,19730.0
2024-04-11 14:00:00,256.76,257.0,256.73,256.85,40419.0,252.5945,252.8306,252.5649,252.683,40419.0
2024-04-11 14:05:00,256.91,257.35,256.9,257.25,32991.0,252.742,253.1749,252.7322,253.0765,32991.0
2024-04-11 14:10:00,257.28,257.28,257.07,257.09,30069.0,253.106,253.106,252.8994,252.9191,30069.0
2024-04-11 14:15:00,257.1,257.23,257.08,257.09,16379.0,252.9289,253.0568,252.9093,252.9191,16379.0
2024-04-11 14:20:00,257.11,257.18,257.06,257.13,31983.0,252.9388,253.0076,252.8896,252.9585,31983.0
2024-04-11 14:25:00,257.18,257.35,257.17,257.25,14161.0,253.0076,253.1749,252.9978,253.0765,14161.0
2024-04-11 14:30:00,257.27,257.36,257.2,257.35,20811.0,253.0962,253.1847,253.0273,253.1749,20811.0
2024-04-11 14:35:00,257.33,257.42,257.31,257.4,14178.0,253.1552,253.2438,253.1355,253.2241,14178.0
2024-04-11 14:40:00,257.43,257.43,257.29,257.35,25527.0,253.2536,253.2536,253.1159,253.1749,25527.0
2024-04-11 14:45:00,257.39,257.39,257.12,257.16,19573.0,253.2142,253.2142,252.9486,252.988,19573.0
2024-04-11 14:50:00,257.19,257.22,256.98,257.09,24311.0,253.0175,253.047,252.8109,252.9191,24311.0
2024-04-11 14:55:00,257.05,257.16,257.04,257.05,13547.0,252.8798,252.988,252.8699,252.8798,13547.0
2024-04-11 15:00:00,257.06,257.18,257.03,257.09,13179.0,252.8896,253.0076,252.8601,252.9191,13179.0
2024-04-11 15:05:00,257.09,257.28,257.09,257.19,14962.0,252.9191,253.106,252.9191,253.0175,14962.0
2024-04-11 15:10:00,257.2,257.24,257.05,257.06,12269.0,253.0273,253.0667,252.8798,252.8896,12269.0
2024-04-11 15:15:00,257.04,257.13,256.95,257.0,23495.0,252.8699,252.9585,252.7814,252.8306,23495.0
2024-04-11 15:20:00,257.01,257.18,256.97,257.14,17775.0,252.8404,253.0076,252.8011,252.9683,17775.0
2024-04-11 15:25:00,257.11,257.19,257.05,257.16,19179.0,252.9388,253.0175,252.8798,252.988,19179.0
2024-04-11 15:30:00,257.12,257.17,257.03,257.17,22770.0,252.9486,252.9978,252.8601,252.9978,22770.0
2024-04-11 15:35:00,257.16,257.16,257.08,257.14,40895.0,252.988,252.988,252.9093,252.9683,40895.0
2024-04-11 15:40:00,257.15,257.29,257.12,257.26,40925.0,252.9781,253.1159,252.9486,253.0863,40925.0
2024-04-11 15:45:00,257.25,257.35,257.12,257.12,50147.0,253.0765,253.1749,252.9486,252.9486,50147.0
2024-04-11 15:50:00,257.11,257.11,256.88,257.04,52022.0,252.9388,252.9388,252.7125,252.8699,52022.0
2024-04-11 15:55:00,257.03,257.09,256.73,256.79,39463.0,252.8601,252.9191,252.5649,252.624,39463.0
2024-04-12 09:30:00,254.83,255.45,254.83,255.26,190150.0,250.6958,251.3057,250.6958,251.1188,190150.0
2024-04-12 09:35:00,255.26,255.42,255.17,255.38,32528.0,251.1188,251.2762,251.0303,251.2368,32528.0
2024-04-12 09:40:00,255.27,255.41,255.23,255.34,25856.0,251.1286,251.2664,251.0893,251.1975,25856.0
2024-04-12 09:45:00,255.32,255.64,255.28,255.38,23786.0,251.1778,251.4926,251.1385,251.2368,23786.0
2024-04-12 09:50:00,255.4,255.55,255.12,255.2,17064.0,251.2565,251.4041,250.9811,251.0598,17064.0
2024-04-12 09:55:00,255.19,255.39,255.08,255.39,18856.0,251.0499,251.2467,250.9417,251.2467,18856.0
2024-04-12 10:00:00,255.32,255.32,254.84,254.95,45410.0,251.1778,251.1778,250.7056,250.8138,45410.0
2024-04-12 10:05:00,254.94,255.02,254.56,254.67,34681.0,250.804,250.8827,250.4301,250.5384,34681.0
2024-04-12 10:10:00,254.65,254.85,254.56,254.75,19110.0,250.5187,250.7154,250.4301,250.6171,19110.0
2024-04-12 10:15:00,254.71,254.93,254.45,254.85,56819.0,250.5777,250.7941,250.3219,250.7154,56819.0
2024-04-12 10:20:00,254.83,254.93,254.8,254.8,17872.0,250.6958,250.7941,250.6663,250.6663,17872.0
2024-04-12 10:25:00,254.8,254.83,254.59,254.63,132314.0,250.6663,250.6958,250.4597,250.499,132314.0
2024-04-12 10:30:00,254.61,254.74,254.51,254.52,22242.0,250.4793,250.6072,250.381,250.3908,22242.0
2024-04-12 10:35:00,254.54,254.58,254.11,254.2,28915.0,250.4105,250.4498,249.9875,250.076,28915.0
2024-04-12 10:40:00,254.19,254.24,253.95,254.14,54442.0,250.0662,250.1153,249.83,250.017,54442.0
2024-04-12 10:45:00,254.14,254.18,253.96,253.97,33459.0,250.017,250.0563,249.8399,249.8497,33459.0
2024-04-12 10:50:00,253.96,254.08,253.74,254.05,25289.0,249.8399,249.9579,249.6235,249.9284,25289.0
2024-04-12 10:55:00,254.05,254.16,253.85,253.87,14658.0,249.9284,250.0366,249.7317,249.7513,14658.0
2024-04-12 11:00:00,253.89,254.25,253.84,254.22,30227.0,249.771,250.1252,249.7218,250.0957,30227.0
2024-04-12 11:05:00,254.21,254.21,253.99,253.99,14850.0,250.0858,250.0858,249.8694,249.8694,14850.0
2024-04-12 11:10:00,253.93,254.15,253.93,254.05,11087.0,249.8104,250.0268,249.8104,249.9284,11087.0
2024-04-12 11:15:00,254.06,254.4,253.99,254.36,21413.0,249.9383,250.2727,249.8694,250.2334,21413.0
2024-04-12 11:20:00,254.34,254.4,254.18,254.27,15384.0,250.2137,250.2727,250.0563,250.1449,15384.0
2024-04-12 11:25:00,254.26,254.49,254.21,254.47,18813.0,250.135,250.3613,250.0858,250.3416,18813.0
2024-04-12 11:30:00,254.47,254.61,254.42,254.61,11035.0,250.3416,250.4793,250.2924,250.4793,11035.0
2024-04-12 11:35:00,254.59,254.64,254.39,254.39,17351.0,250.4597,250.5089,250.2629,250.2629,17351.0
2024-04-12 11:40:00,254.42,254.47,254.27,254.45,15180.0,250.2924,250.3416,250.1449,250.3219,15180.0
2024-04-12 11:45:00,254.46,254.68,254.41,254.63,13920.0,250.3318,250.5482,250.2826,250.499,13920.0
2024-04-12 11:50:00,254.66,254.66,254.38,254.45,13407.0,250.5285,250.5285,250.2531,250.3219,13407.0
2024-04-12 11:55:00,254.44,254.55,254.37,254.42,10483.0,250.3121,250.4203,250.2432,250.2924,10483.0
2024-04-12 12:00:00,254.42,254.43,254.2,254.28,33989.0,250.2924,250.3023,250.076,250.1547,33989.0
2024-04-12 12:05:00,254.27,254.45,254.27,254.27,10642.0,250.1449,250.3219,250.1449,250.1449,10642.0
2024-04-12 12:10:00,254.29,254.3,254.04,254.06,16403.0,250.1645,250.1744,249.9186,249.9383,16403.0
2024-04-12 12:15:00,254.07,254.12,253.62,253.63,23041.0,249.9481,249.9973,249.5054,249.5152,23041.0
2024-04-12 12:20:00,253.66,253.93,253.64,253.88,18146.0,249.5448,249.8104,249.5251,249.7612,18146.0
2024-04-12 12:25:00,253.9,253.97,253.62,253.63,19848.0,249.7809,249.8497,249.5054,249.5152,19848.0
2024-04-12 12:30:00,253.64,253.7,253.37,253.52,28729.0,249.5251,249.5841,249.2595,249.407,28729.0
2024-04-12 12:35:00,253.52,253.56,253.04,253.14,56274.0,249.407,249.4464,248.9348,249.0332,56274.0
2024-04-12 12:40:00,253.16,253.24,253.04,253.08,27755.0,249.0529,249.1316,248.9348,248.9742,27755.0
2024-04-12 12:45:00,253.1,253.2,252.99,253.01,56639.0,248.9938,249.0922,248.8856,248.9053,56639.0
2024-04-12 12:50:00,253.02,253.25,253.02,253.14,32504.0,248.9151,249.1414,248.9151,249.0332,32504.0
2024-04-12 12:55:00,253.14,253.2,253.02,253.02,30449.0,249.0332,249.0922,248.9151,248.9151,30449.0
2024-04-12 13:00:00,253.03,253.12,252.83,252.95,32046.0,248.925,249.0135,248.7282,248.8463,32046.0
2024-04-12 13:05:00,252.95,253.1,252.76,252.85,35037.0,248.8463,248.9938,248.6594,248.7479,35037.0
2024-04-12 13:10:00,252.91,253.07,252.91,253.06,17690.0,248.8069,248.9643,248.8069,248.9545,17690.0
2024-04-12 13:15:00,253.03,253.25,253.0,253.0,34964.0,248.925,249.1414,248.8955,248.8955,34964.0
2024-04-12 13:20:00,252.92,252.93,252.61,252.62,28577.0,248.8168,248.8266,248.5118,248.5216,28577.0
2024-04-12 13:25:00,252.62,252.72,252.47,252.54,28798.0,248.5216,248.62,248.3741,248.4429,28798.0
2024-04-12 13:30:00,252.56,252.56,252.37,252.45,25697.0,248.4626,248.4626,248.2757,248.3544,25697.0
2024-04-12 13:35:00,252.44,252.52,252.37,252.52,24235.0,248.3445,248.4232,248.2757,248.4232,24235.0
2024-04-12 13:40:00,252.51,252.93,252.5,252.84,32084.0,248.4134,248.8266,248.4036,248.7381,32084.0
2024-04-12 13:45:00,252.86,253.23,252.85,253.14,24066.0,248.7577,249.1217,248.7479,249.0332,24066.0
2024-04-12 13:50:00,253.18,253.3,252.95,252.95,23421.0,249.0725,249.1906,248.8463,248.8463,23421.0
2024-04-12 13:55:00,252.97,253.18,252.94,252.94,18380.0,248.8659,249.0725,248.8364,248.8364,18380.0
2024-04-12 14:00:00,252.86,252.91,252.68,252.9,18624.0,248.7577,248.8069,248.5806,248.7971,18624.0
2024-04-12 14:05:00,252.88,253.35,252.86,253.26,33823.0,248.7774,249.2398,248.7577,249.1512,33823.0
2024-04-12 14:10:00,253.25,253.37,253.08,253.11,20637.0,249.1414,249.2595,248.9742,249.0037,20637.0
2024-04-12 14:15:00,253.1,253.31,253.09,253.24,15141.0,248.9938,249.2004,248.984,249.1316,15141.0
2024-04-12 14:20:00,253.17,253.25,253.0,253.0,19703.0,249.0627,249.1414,248.8955,248.8955,19703.0
2024-04-12 14:25:00,252.99,253.02,252.83,252.96,19607.0,248.8856,248.9151,248.7282,248.8561,19607.0
2024-04-12 14:30:00,253.0,253.0,252.67,252.78,35138.0,248.8955,248.8955,248.5708,248.679,35138.0
2024-04-12 14:35:00,252.78,252.86,252.52,252.57,28970.0,248.679,248.7577,248.4232,248.4724,28970.0
2024-04-12 14:40:00,252.57,252.85,252.46,252.62,39909.0,248.4724,248.7479,248.3642,248.5216,39909.0
2024-04-12 14:45:00,252.65,252.72,252.52,252.52,62312.0,248.5511,248.62,248.4232,248.4232,62312.0
2024-04-12 14:50:00,252.56,252.81,252.55,252.72,28898.0,248.4626,248.7085,248.4528,248.62,28898.0
2024-04-12 14:55:00,252.71,252.78,252.44,252.47,30166.0,248.6102,248.679,248.3445,248.3741,30166.0
2024-04-12 15:00:00,252.45,252.52,252.27,252.5,37799.0,248.3544,248.4232,248.1773,248.4036,37799.0
2024-04-12 15:05:00,252.48,252.58,252.31,252.39,39929.0,248.3839,248.4823,248.2167,248.2954,39929.0
2024-04-12 15:10:00,252.42,252.51,252.3,252.3,20352.0,248.3249,248.4134,248.2068,248.2068,20352.0
2024-04-12 15:15:00,252.28,252.5,252.16,252.42,58306.0,248.1871,248.4036,248.0691,248.3249,58306.0
2024-04-12 15:20:00,252.41,252.6,252.39,252.55,29987.0,248.315,248.5019,248.2954,248.4528,29987.0
2024-04-12 15:25:00,252.58,252.66,252.38,252.38,24208.0,248.4823,248.561,248.2855,248.2855,24208.0
2024-04-12 15:30:00,252.43,252.7,252.36,252.6,120355.0,248.3347,248.6003,248.2658,248.5019,120355.0
2024-04-12 15:35:00,252.59,252.59,252.27,252.31,76328.0,248.4921,248.4921,248.1773,248.2167,76328.0
2024-04-12 15:40:00,252.32,252.9,252.32,252.87,41226.0,248.2265,248.7971,248.2265,248.7676,41226.0
2024-04-12 15:45:00,252.9,253.07,252.81,252.97,43183.0,248.7971,248.9643,248.7085,248.8659,43183.0
2024-04-12 15:50:00,253.02,253.05,252.59,252.78,32111.0,248.9151,248.9446,248.4921,248.679,32111.0
2024-04-12 15:55:00,252.76,253.07,252.75,253.04,61827.0,248.6594,248.9643,248.6495,248.9348,61827.0
2024-04-15 09:30:00,255.0,255.13,254.79,254.85,196204.0,250.863,250.9909,250.6564,250.7154,196204.0
2024-04-15 09:35:00,254.8,254.98,254.73,254.93,46961.0,250.6663,250.8433,250.5974,250.7941,46961.0
2024-04-15 09:40:00,254.98,255.21,254.97,255.07,26679.0,250.8433,251.0696,250.8335,250.9319,26679.0
2024-04-15 09:45:00,255.07,255.13,254.73,254.9,36350.0,250.9319,250.9909,250.5974,250.7646,36350.0
2024-04-15 09:50:00,254.9,255.03,254.88,254.97,10808.0,250.7646,250.8925,250.745,250.8335,10808.0
2024-04-15 09:55:00,255.01,255.04,254.79,254.97,11660.0,250.8728,250.9024,250.6564,250.8335,11660.0
2024-04-15 10:00:00,254.99,254.99,254.66,254.7,47708.0,250.8532,250.8532,250.5285,250.5679,47708.0
2024-04-15 10:05:00,254.7,254.74,253.99,254.0,48936.0,250.5679,250.6072,249.8694,249.8792,48936.0
2024-04-15 10:10:00,254.0,254.02,253.46,253.67,61692.0,249.8792,249.8989,249.348,249.5546,61692.0
2024-04-15 10:15:00,253.69,254.15,253.66,253.96,18198.0,249.5743,250.0268,249.5448,249.8399,18198.0
2024-04-15 10:20:00,253.98,254.03,253.61,253.79,156626.0,249.8596,249.9087,249.4956,249.6726,156626.0
2024-04-15 10:25:00,253.78,253.82,253.52,253.64,35471.0,249.6628,249.7022,249.407,249.5251,35471.0
2024-04-15 10:30:00,253.67,253.89,253.56,253.56,28346.0,249.5546,249.771,249.4464,249.4464,28346.0
2024-04-15 10:35:00,253.55,253.78,253.23,253.26,47570.0,249.4365,249.6628,249.1217,249.1512,47570.0
2024-04-15 10:40:00,253.31,253.56,253.25,253.48,44722.0,249.2004,249.4464,249.1414,249.3677,44722.0
2024-04-15 10:45:00,253.4,253.58,253.21,253.55,76697.0,249.289,249.466,249.1021,249.4365,76697.0
2024-04-15 10:50:00,253.54,253.54,253.12,253.18,35895.0,249.4267,249.4267,249.0135,249.0725,35895.0
2024-04-15 10:55:00,253.16,253.29,252.99,252.99,78191.0,249.0529,249.1808,248.8856,248.8856,78191.0
2024-04-15 11:00:00,253.01,253.15,252.89,253.1,34933.0,248.9053,249.043,248.7872,248.9938,34933.0
2024-04-15 11:05:00,253.08,253.13,252.95,252.95,33389.0,248.9742,249.0233,248.8463,248.8463,33389.0
2024-04-15 11:10:00,252.98,253.17,252.95,253.05,17913.0,248.8758,249.0627,248.8463,248.9446,17913.0
2024-04-15 11:15:00,253.04,253.06,252.88,252.94,17131.0,248.9348,248.9545,248.7774,248.8364,17131.0
2024-04-15 11:20:00,252.99,252.99,252.79,252.9,19469.0,248.8856,248.8856,248.6889,248.7971,19469.0
2024-04-15 11:25:00,252.88,253.19,252.88,253.19,18381.0,248.7774,249.0824,248.7774,249.0824,18381.0
2024-04-15 11:30:00,253.21,253.48,253.18,253.47,18304.0,249.1021,249.3677,249.0725,249.3578,18304.0
2024-04-15 11:35:00,253.41,253.55,253.31,253.4,29388.0,249.2988,249.4365,249.2004,249.289,29388.0
2024-04-15 11:40:00,253.43,253.55,253.24,253.29,16037.0,249.3185,249.4365,249.1316,249.1808,16037.0
2024-04-15 11:45:00,253.29,253.45,253.25,253.27,11391.0,249.1808,249.3382,249.1414,249.1611,11391.0
2024-04-15 11:50:00,253.29,253.69,253.27,253.69,12749.0,249.1808,249.5743,249.1611,249.5743,12749.0
2024-04-15 11:55:00,253.68,253.69,253.56,253.6,10158.0,249.5644,249.5743,249.4464,249.4857,10158.0
2024-04-15 12:00:00,253.6,253.73,253.52,253.71,21485.0,249.4857,249.6136,249.407,249.5939,21485.0
2024-04-15 12:05:00,253.72,253.73,253.59,253.73,5446.0,249.6038,249.6136,249.4759,249.6136,5446.0
2024-04-15 12:10:00,253.69,253.72,253.55,253.63,11958.0,249.5743,249.6038,249.4365,249.5152,11958.0
2024-04-15 12:15:00,253.63,253.66,253.26,253.32,23741.0,249.5152,249.5448,249.1512,249.2103,23741.0
2024-04-15 12:20:00,253.35,253.37,252.74,252.77,60632.0,249.2398,249.2595,248.6397,248.6692,60632.0
2024-04-15 12:25:00,252.79,252.84,252.62,252.74,56099.0,248.6889,248.7381,248.5216,248.6397,56099.0
2024-04-15 12:30:00,252.72,252.72,252.44,252.54,43107.0,248.62,248.62,248.3445,248.4429,43107.0
2024-04-15 12:35:00,252.53,252.59,252.29,252.38,17314.0,248.4331,248.4921,248.197,248.2855,17314.0
2024-04-15 12:40:00,252.4,252.55,252.2,252.32,19990.0,248.3052,248.4528,248.1084,248.2265,19990.0
2024-04-15 12:45:00,252.27,252.44,252.2,252.32,96591.0,248.1773,248.3445,248.1084,248.2265,96591.0
2024-04-15 12:50:00,252.34,252.46,252.31,252.41,73473.0,248.2462,248.3642,248.2167,248.315,73473.0
2024-04-15 12:55:00,252.36,252.51,252.32,252.43,26268.0,248.2658,248.4134,248.2265,248.3347,26268.0
2024-04-15 13:00:00,252.41,252.5,252.21,252.42,24844.0,248.315,248.4036,248.1183,248.3249,24844.0
2024-04-15 13:05:00,252.4,252.69,252.39,252.59,8656.0,248.3052,248.5905,248.2954,248.4921,8656.0
2024-04-15 13:10:00,252.57,252.57,252.25,252.28,14656.0,248.4724,248.4724,248.1576,248.1871,14656.0
2024-04-15 13:15:00,252.24,252.29,251.72,251.74,43951.0,248.1478,248.197,247.6362,247.6559,43951.0
2024-04-15 13:20:00,251.76,251.76,251.36,251.39,37548.0,247.6756,247.6756,247.2821,247.3116,37548.0
2024-04-15 13:25:00,251.41,251.46,250.76,250.8,72692.0,247.3313,247.3804,246.6918,246.7311,72692.0
2024-04-15 13:30:00,250.75,250.76,250.25,250.56,322300.0,246.682,246.6918,246.1901,246.495,322300.0
2024-04-15 13:35:00,250.59,250.83,250.38,250.41,57146.0,246.5246,246.7607,246.318,246.3475,57146.0
2024-04-15 13:40:00,250.4,250.78,250.23,250.48,111330.0,246.3376,246.7115,246.1704,246.4163,111330.0
2024-04-15 13:45:00,250.48,250.58,250.16,250.23,48798.0,246.4163,246.5147,246.1015,246.1704,48798.0
2024-04-15 13:50:00,250.21,250.48,250.0,250.43,73789.0,246.1507,246.4163,245.9441,246.3672,73789.0
2024-04-15 13:55:00,250.43,250.77,250.35,250.73,45116.0,246.3672,246.7016,246.2885,246.6623,45116.0
2024-04-15 14:00:00,250.64,250.7,250.29,250.48,29130.0,246.5737,246.6328,246.2294,246.4163,29130.0
2024-04-15 14:05:00,250.48,250.61,250.25,250.3,26450.0,246.4163,246.5442,246.1901,246.2393,26450.0
2024-04-15 14:10:00,250.3,250.3,249.95,250.1,59619.0,246.2393,246.2393,245.8949,246.0425,59619.0
2024-04-15 14:15:00,250.06,250.21,249.91,250.17,58951.0,246.0032,246.1507,245.8556,246.1114,58951.0
2024-04-15 14:20:00,250.14,250.26,249.86,249.92,36173.0,246.0819,246.1999,245.8064,245.8654,36173.0
2024-04-15 14:25:00,249.93,250.25,249.93,250.06,27222.0,245.8753,246.1901,245.8753,246.0032,27222.0
2024-04-15 14:30:00,250.0,250.49,249.95,250.43,34990.0,245.9441,246.4262,245.8949,246.3672,34990.0
2024-04-15 14:35:00,250.41,250.66,250.29,250.29,35856.0,246.3475,246.5934,246.2294,246.2294,35856.0
2024-04-15 14:40:00,250.34,250.48,250.18,250.25,32876.0,246.2786,246.4163,246.1212,246.1901,32876.0
2024-04-15 14:45:00,250.24,250.25,249.94,249.94,71366.0,246.1802,246.1901,245.8851,245.8851,71366.0
2024-04-15 14:50:00,250.0,250.0,249.68,249.73,52316.0,245.9441,245.9441,245.6293,245.6785,52316.0
2024-04-15 14:55:00,249.71,250.15,249.71,250.0,54163.0,245.6588,246.0917,245.6588,245.9441,54163.0
2024-04-15 15:00:00,250.01,250.07,249.69,249.7,139341.0,245.954,246.013,245.6392,245.649,139341.0
2024-04-15 15:05:00,249.6,249.83,249.58,249.8,105437.0,245.5506,245.7769,245.5309,245.7474,105437.0
2024-04-15 15:10:00,249.84,249.89,249.67,249.68,45424.0,245.7867,245.8359,245.6195,245.6293,45424.0
2024-04-15 15:15:00,249.7,249.78,249.26,249.29,60702.0,245.649,245.7277,245.2161,245.2456,60702.0
2024-04-15 15:20:00,249.32,249.89,249.32,249.76,61403.0,245.2752,245.8359,245.2752,245.708,61403.0
2024-04-15 15:25:00,249.78,249.88,249.56,249.61,19633.0,245.7277,245.8261,245.5113,245.5605,19633.0
2024-04-15 15:30:00,249.63,250.08,249.59,249.96,28665.0,245.5801,246.0228,245.5408,245.9048,28665.0
2024-04-15 15:35:00,249.9,250.02,249.74,249.96,23145.0,245.8458,245.9638,245.6883,245.9048,23145.0
2024-04-15 15:40:00,249.9,249.96,249.63,249.66,30779.0,245.8458,245.9048,245.5801,245.6096,30779.0
2024-04-15 15:45:00,249.65,250.06,249.59,250.06,60438.0,245.5998,246.0032,245.5408,246.0032,60438.0
2024-04-15 15:50:00,250.03,250.03,249.81,249.96,31832.0,245.9736,245.9736,245.7572,245.9048,31832.0
2024-04-15 15:55:00,249.95,250.08,249.74,249.78,69307.0,245.8949,246.0228,245.6883,245.7277,69307.0
2024-04-16 09:30:00,249.98,249.98,249.62,249.84,157524.0,245.9245,245.9245,245.5703,245.7867,157524.0
2024-04-16 09:35:00,249.84,249.84,249.14,249.4,50005.0,245.7867,245.7867,245.0981,245.3539,50005.0
2024-04-16 09:40:00,249.3,249.35,249.0,249.16,52626.0,245.2555,245.3047,244.9604,245.1178,52626.0
2024-04-16 09:45:00,249.2,249.28,248.73,248.97,21249.0,245.1571,245.2358,244.6947,244.9308,21249.0
2024-04-16 09:50:00,248.94,249.18,248.92,249.15,24753.0,244.9013,245.1374,244.8817,245.1079,24753.0
2024-04-16 09:55:00,249.14,249.69,249.08,249.43,79865.0,245.0981,245.6392,245.0391,245.3834,79865.0
2024-04-16 10:00:00,249.42,249.44,249.17,249.37,39601.0,245.3735,245.3932,245.1276,245.3243,39601.0
2024-04-16 10:05:00,249.36,249.54,249.08,249.49,33739.0,245.3145,245.4916,245.0391,245.4424,33739.0
2024-04-16 10:10:00,249.46,249.65,249.37,249.65,39771.0,245.4129,245.5998,245.3243,245.5998,39771.0
2024-04-16 10:15:00,249.64,249.86,249.52,249.58,51928.0,245.59,245.8064,245.4719,245.5309,51928.0
2024-04-16 10:20:00,249.63,249.73,249.25,249.3,130716.0,245.5801,245.6785,245.2063,245.2555,130716.0
2024-04-16 10:25:00,249.27,249.36,248.9,248.9,35314.0,245.226,245.3145,244.862,244.862,35314.0
2024-04-16 10:30:00,248.88,249.04,248.71,248.81,43836.0,244.8423,244.9997,244.6751,244.7734,43836.0
2024-04-16 10:35:00,248.83,248.95,248.47,248.72,51002.0,244.7931,244.9112,244.439,244.6849,51002.0
2024-04-16 10:40:00,248.7,249.0,248.69,248.99,43931.0,244.6652,244.9604,244.6554,244.9505,43931.0
2024-04-16 10:45:00,248.96,249.21,248.9,249.05,42610.0,244.921,245.1669,244.862,245.0095,42610.0
2024-04-16 10:50:00,249.09,249.09,248.76,248.94,80031.0,245.0489,245.0489,244.7242,244.9013,80031.0
2024-04-16 10:55:00,248.94,249.0,248.8,248.86,52457.0,244.9013,244.9604,244.7636,244.8226,52457.0
2024-04-16 11:00:00,248.88,249.22,248.78,249.08,40658.0,244.8423,245.1768,244.7439,245.0391,40658.0
2024-04-16 11:05:00,249.07,249.25,249.04,249.19,35528.0,245.0292,245.2063,244.9997,245.1473,35528.0
2024-04-16 11:10:00,249.2,249.28,249.05,249.14,69158.0,245.1571,245.2358,245.0095,245.0981,69158.0
2024-04-16 11:15:00,249.12,249.42,249.1,249.18,30771.0,245.0784,245.3735,245.0587,245.1374,30771.0
2024-04-16 11:20:00,249.15,249.46,249.07,249.42,35627.0,245.1079,245.4129,245.0292,245.3735,35627.0
2024-04-16 11:25:00,249.42,249.52,249.39,249.46,38380.0,245.3735,245.4719,245.344,245.4129,38380.0
2024-04-16 11:30:00,249.46,249.48,249.19,249.35,32050.0,245.4129,245.4326,245.1473,245.3047,32050.0
2024-04-16 11:35:00,249.44,249.46,249.3,249.3,21202.0,245.3932,245.4129,245.2555,245.2555,21202.0
2024-04-16 11:40:00,249.32,249.61,249.3,249.58,16247.0,245.2752,245.5605,245.2555,245.5309,16247.0
2024-04-16 11:45:00,249.58,249.65,249.39,249.54,15503.0,245.5309,245.5998,245.344,245.4916,15503.0
2024-04-16 11:50:00,249.56,250.04,249.56,250.01,29195.0,245.5113,245.9835,245.5113,245.954,29195.0
2024-04-16 11:55:00,250.02,250.06,249.5,249.51,21562.0,245.9638,246.0032,245.4522,245.4621,21562.0
2024-04-16 12:00:00,249.52,249.52,249.14,249.3,19462.0,245.4719,245.4719,245.0981,245.2555,19462.0
2024-04-16 12:05:00,249.28,249.68,249.22,249.66,24084.0,245.2358,245.6293,245.1768,245.6096,24084.0
2024-04-16 12:10:00,249.66,249.72,249.5,249.72,22520.0,245.6096,245.6687,245.4522,245.6687,22520.0
2024-04-16 12:15:00,249.73,249.77,249.65,249.71,11544.0,245.6785,245.7179,245.5998,245.6588,11544.0
2024-04-16 12:20:00,249.65,249.78,249.62,249.69,12619.0,245.5998,245.7277,245.5703,245.6392,12619.0
2024-04-16 12:25:00,249.69,249.89,249.61,249.64,14563.0,245.6392,245.8359,245.5605,245.59,14563.0
2024-04-16 12:30:00,249.65,249.83,249.64,249.64,13553.0,245.5998,245.7769,245.59,245.59,13553.0
2024-04-16 12:35:00,249.63,249.7,249.55,249.63,11386.0,245.5801,245.649,245.5014,245.5801,11386.0
2024-04-16 12:40:00,249.63,249.8,249.49,249.52,10627.0,245.5801,245.7474,245.4424,245.4719,10627.0
2024-04-16 12:45:00,249.53,249.85,249.52,249.85,10984.0,245.4818,245.7966,245.4719,245.7966,10984.0
2024-04-16 12:50:00,249.76,249.93,249.71,249.76,13101.0,245.708,245.8753,245.6588,245.708,13101.0
2024-04-16 12:55:00,249.72,249.75,249.52,249.68,10060.0,245.6687,245.6982,245.4719,245.6293,10060.0
2024-04-16 13:00:00,249.72,249.74,249.31,249.38,57750.0,245.6687,245.6883,245.2653,245.3342,57750.0
2024-04-16 13:05:00,249.37,249.77,249.3,249.75,75756.0,245.3243,245.7179,245.2555,245.6982,75756.0
2024-04-16 13:10:00,249.65,249.78,249.47,249.69,11398.0,245.5998,245.7277,245.4227,245.6392,11398.0
2024-04-16 13:15:00,249.74,249.85,249.64,249.83,16148.0,245.6883,245.7966,245.59,245.7769,16148.0
2024-04-16 13:20:00,249.78,249.87,249.69,249.84,16778.0,245.7277,245.8162,245.6392,245.7867,16778.0
2024-04-16 13:25:00,249.85,249.93,249.5,249.55,15207.0,245.7966,245.8753,245.4522,245.5014,15207.0
2024-04-16 13:30:00,249.61,249.61,248.51,249.09,57803.0,245.5605,245.5605,244.4783,245.0489,57803.0
2024-04-16 13:35:00,249.18,249.72,249.13,249.39,38557.0,245.1374,245.6687,245.0882,245.344,38557.0
2024-04-16 13:40:00,249.43,249.81,249.4,249.48,27955.0,245.3834,245.7572,245.3539,245.4326,27955.0
2024-04-16 13:45:00,249.5,249.67,249.15,249.16,20577.0,245.4522,245.6195,245.1079,245.1178,20577.0
2024-04-16 13:50:00,249.09,249.44,248.72,249.33,41779.0,245.0489,245.3932,244.6849,245.285,41779.0
2024-04-16 13:55:00,249.3,249.45,249.18,249.42,15267.0,245.2555,245.4031,245.1374,245.3735,15267.0
2024-04-16 14:00:00,249.39,249.53,249.12,249.53,13924.0,245.344,245.4818,245.0784,245.4818,13924.0
2024-04-16 14:05:00,249.51,250.56,249.5,250.55,48042.0,245.4621,246.495,245.4522,246.4852,48042.0
2024-04-16 14:10:00,250.51,250.65,249.77,249.77,92773.0,246.4459,246.5836,245.7179,245.7179,92773.0
2024-04-16 14:15:00,249.82,249.84,249.19,249.22,37606.0,245.767,245.7867,245.1473,245.1768,37606.0
2024-04-16 14:20:00,249.23,249.29,248.72,248.98,29129.0,245.1866,245.2456,244.6849,244.9407,29129.0
2024-04-16 14:25:00,249.02,249.4,248.78,248.98,33947.0,244.98,245.3539,244.7439,244.9407,33947.0
2024-04-16 14:30:00,248.96,249.52,248.96,249.49,33170.0,244.921,245.4719,244.921,245.4424,33170.0
2024-04-16 14:35:00,249.46,249.57,249.27,249.43,16666.0,245.4129,245.5211,245.226,245.3834,16666.0
2024-04-16 14:40:00,249.45,249.67,249.36,249.54,17526.0,245.4031,245.6195,245.3145,245.4916,17526.0
2024-04-16 14:45:00,249.56,249.68,249.38,249.54,11142.0,245.5113,245.6293,245.3342,245.4916,11142.0
2024-04-16 14:50:00,249.55,250.15,249.52,250.05,15330.0,245.5014,246.0917,245.4719,245.9933,15330.0
2024-04-16 14:55:00,249.97,250.27,249.93,250.26,14539.0,245.9146,246.2097,245.8753,246.1999,14539.0
2024-04-16 15:00:00,250.27,250.28,249.9,249.97,17157.0,246.2097,246.2196,245.8458,245.9146,17157.0
2024-04-16 15:05:00,249.93,250.1,249.83,250.02,20808.0,245.8753,246.0425,245.7769,245.9638,20808.0
2024-04-16 15:10:00,249.98,250.1,249.94,249.97,13052.0,245.9245,246.0425,245.8851,245.9146,13052.0
2024-04-16 15:15:00,249.94,250.04,249.74,250.04,12626.0,245.8851,245.9835,245.6883,245.9835,12626.0
2024-04-16 15:20:00,250.06,250.17,249.9,250.11,16416.0,246.0032,246.1114,245.8458,246.0523,16416.0
2024-04-16 15:25:00,250.07,250.27,250.06,250.18,10896.0,246.013,246.2097,246.0032,246.1212,10896.0
2024-04-16 15:30:00,250.14,250.14,249.32,249.33,26845.0,246.0819,246.0819,245.2752,245.285,26845.0
2024-04-16 15:35:00,249.3,249.75,249.19,249.69,36487.0,245.2555,245.6982,245.1473,245.6392,36487.0
2024-04-16 15:40:00,249.64,249.67,249.41,249.65,43929.0,245.59,245.6195,245.3637,245.5998,43929.0
2024-04-16 15:45:00,249.66,249.83,249.5,249.76,13403.0,245.6096,245.7769,245.4522,245.708,13403.0
2024-04-16 15:50:00,249.72,249.84,249.6,249.72,21119.0,245.6687,245.7867,245.5506,245.6687,21119.0
2024-04-16 15:55:00,249.73,249.73,249.09,249.17,62790.0,245.6785,245.6785,245.0489,245.1276,62790.0
2024-04-17 09:30:00,250.44,250.93,250.2,250.25,120997.0,246.377,246.859,246.1409,246.1901,120997.0
2024-04-17 09:35:00,250.16,250.41,250.1,250.28,23825.0,246.1015,246.3475,246.0425,246.2196,23825.0
2024-04-17 09:40:00,250.27,250.47,250.09,250.41,17756.0,246.2097,246.4065,246.0327,246.3475,17756.0
2024-04-17 09:45:00,250.45,250.57,250.16,250.17,24697.0,246.3868,246.5049,246.1015,246.1114,24697.0
2024-04-17 09:50:00,250.2,250.29,250.0,250.15,14448.0,246.1409,246.2294,245.9441,246.0917,14448.0
2024-04-17 09:55:00,250.12,250.3,250.03,250.12,14273.0,246.0622,246.2393,245.9736,246.0622,14273.0
2024-04-17 10:00:00,250.16,250.16,249.49,249.56,30996.0,246.1015,246.1015,245.4424,245.5113,30996.0
2024-04-17 10:05:00,249.61,249.85,249.58,249.72,15513.0,245.5605,245.7966,245.5309,245.6687,15513.0
2024-04-17 10:10:00,249.77,249.79,249.32,249.44,28438.0,245.7179,245.7375,245.2752,245.3932,28438.0
2024-04-17 10:15:00,249.43,249.54,249.3,249.45,17164.0,245.3834,245.4916,245.2555,245.4031,17164.0
2024-04-17 10:20:00,249.44,249.44,249.13,249.4,72768.0,245.3932,245.3932,245.0882,245.3539,72768.0
2024-04-17 10:25:00,249.46,249.72,249.45,249.6,126863.0,245.4129,245.6687,245.4031,245.5506,126863.0
2024-04-17 10:30:00,249.57,249.64,249.38,249.39,50749.0,245.5211,245.59,245.3342,245.344,50749.0
2024-04-17 10:35:00,249.35,249.48,249.19,249.34,13538.0,245.3047,245.4326,245.1473,245.2948,13538.0
2024-04-17 10:40:00,249.33,249.41,249.23,249.34,15915.0,245.285,245.3637,245.1866,245.2948,15915.0
2024-04-17 10:45:00,249.33,249.59,249.24,249.5,28940.0,245.285,245.5408,245.1965,245.4522,28940.0
2024-04-17 10:50:00,249.5,249.51,248.52,248.67,59796.0,245.4522,245.4621,244.4881,244.6357,59796.0
2024-04-17 10:55:00,248.7,248.92,248.69,248.87,17428.0,244.6652,244.8817,244.6554,244.8325,17428.0
2024-04-17 11:00:00,248.88,249.43,248.85,249.38,33134.0,244.8423,245.3834,244.8128,245.3342,33134.0
2024-04-17 11:05:00,249.35,249.35,248.9,248.99,14204.0,245.3047,245.3047,244.862,244.9505,14204.0
2024-04-17 11:10:00,248.99,249.08,248.8,248.83,7358.0,244.9505,245.0391,244.7636,244.7931,7358.0
2024-04-17 11:15:00,248.85,248.99,248.63,248.67,14766.0,244.8128,244.9505,244.5964,244.6357,14766.0
2024-04-17 11:20:00,248.7,248.86,248.58,248.71,19469.0,244.6652,244.8226,244.5472,244.6751,19469.0
2024-04-17 11:25:00,248.72,248.87,248.48,248.5,16885.0,244.6849,244.8325,244.4488,244.4685,16885.0
2024-04-17 11:30:00,248.41,248.41,247.93,248.01,61946.0,244.3799,244.3799,243.9077,243.9864,61946.0
2024-04-17 11:35:00,248.05,248.2,248.0,248.15,16374.0,244.0258,244.1733,243.9766,244.1241,16374.0
2024-04-17 11:40:00,248.18,248.48,248.18,248.37,16194.0,244.1537,244.4488,244.1537,244.3406,16194.0
2024-04-17 11:45:00,248.42,248.43,248.11,248.2,9288.0,244.3898,244.3996,244.0848,244.1733,9288.0
2024-04-17 11:50:00,248.2,248.41,248.2,248.41,15136.0,244.1733,244.3799,244.1733,244.3799,15136.0
2024-04-17 11:55:00,248.37,248.44,248.27,248.31,16637.0,244.3406,244.4094,244.2422,244.2815,16637.0
2024-04-17 12:00:00,248.27,248.31,247.82,247.83,22688.0,244.2422,244.2815,243.7995,243.8093,22688.0
2024-04-17 12:05:00,247.87,247.87,247.51,247.62,85986.0,243.8487,243.8487,243.4945,243.6027,85986.0
2024-04-17 12:10:00,247.63,248.06,247.63,247.96,50861.0,243.6126,244.0356,243.6126,243.9372,50861.0
2024-04-17 12:15:00,247.97,247.99,247.75,247.79,22826.0,243.9471,243.9667,243.7306,243.77,22826.0
2024-04-17 12:20:00,247.8,248.0,247.61,247.65,20001.0,243.7798,243.9766,243.5929,243.6323,20001.0
2024-04-17 12:25:00,247.64,247.9,247.6,247.68,11533.0,243.6224,243.8782,243.5831,243.6618,11533.0
2024-04-17 12:30:00,247.72,247.72,247.48,247.6,36244.0,243.7011,243.7011,243.465,243.5831,36244.0
2024-04-17 12:35:00,247.52,247.63,247.46,247.52,43244.0,243.5044,243.6126,243.4453,243.5044,43244.0
2024-04-17 12:40:00,247.53,247.64,247.12,247.13,15281.0,243.5142,243.6224,243.1109,243.1207,15281.0
2024-04-17 12:45:00,247.15,247.47,246.98,247.47,53864.0,243.1404,243.4552,242.9731,243.4552,53864.0
2024-04-17 12:50:00,247.43,247.55,247.32,247.49,29582.0,243.4158,243.5339,243.3076,243.4748,29582.0
2024-04-17 12:55:00,247.52,247.52,247.24,247.36,17024.0,243.5044,243.5044,243.2289,243.347,17024.0
2024-04-17 13:00:00,247.36,247.69,247.28,247.65,39752.0,243.347,243.6716,243.2683,243.6323,39752.0
2024-04-17 13:05:00,247.63,247.87,247.54,247.84,17035.0,243.6126,243.8487,243.524,243.8192,17035.0
2024-04-17 13:10:00,247.85,247.92,247.77,247.85,52864.0,243.829,243.8979,243.7503,243.829,52864.0
2024-04-17 13:15:00,247.89,248.19,247.89,248.12,33403.0,243.8684,244.1635,243.8684,244.0946,33403.0
2024-04-17 13:20:00,248.11,248.27,248.06,248.06,17861.0,244.0848,244.2422,244.0356,244.0356,17861.0
2024-04-17 13:25:00,248.17,248.34,248.0,248.34,18260.0,244.1438,244.3111,243.9766,244.3111,18260.0
2024-04-17 13:30:00,248.38,248.43,248.19,248.2,14910.0,244.3504,244.3996,244.1635,244.1733,14910.0
2024-04-17 13:35:00,248.27,248.43,248.23,248.33,15851.0,244.2422,244.3996,244.2028,244.3012,15851.0
2024-04-17 13:40:00,248.33,248.43,248.07,248.3,12970.0,244.3012,244.3996,244.0454,244.2717,12970.0
2024-04-17 13:45:00,248.27,248.34,248.0,248.34,53506.0,244.2422,244.3111,243.9766,244.3111,53506.0
2024-04-17 13:50:00,248.39,248.54,248.17,248.54,10753.0,244.3602,244.5078,244.1438,244.5078,10753.0
2024-04-17 13:55:00,248.5,248.72,248.5,248.62,15703.0,244.4685,244.6849,244.4685,244.5865,15703.0
2024-04-17 14:00:00,248.65,248.69,248.46,248.69,9094.0,244.616,244.6554,244.4291,244.6554,9094.0
2024-04-17 14:05:00,248.7,248.7,248.53,248.62,15921.0,244.6652,244.6652,244.498,244.5865,15921.0
2024-04-17 14:10:00,248.6,248.6,248.36,248.45,9256.0,244.5668,244.5668,244.3307,244.4193,9256.0
2024-04-17 14:15:00,248.4,248.51,248.15,248.41,30590.0,244.3701,244.4783,244.1241,244.3799,30590.0
2024-04-17 14:20:00,248.41,248.42,248.25,248.35,13994.0,244.3799,244.3898,244.2225,244.3209,13994.0
2024-04-17 14:25:00,248.37,248.62,248.28,248.37,20484.0,244.3406,244.5865,244.252,244.3406,20484.0
2024-04-17 14:30:00,248.39,248.47,248.32,248.38,18365.0,244.3602,244.439,244.2914,244.3504,18365.0
2024-04-17 14:35:00,248.39,248.5,248.19,248.44,15063.0,244.3602,244.4685,244.1635,244.4094,15063.0
2024-04-17 14:40:00,248.47,249.39,248.46,249.39,33783.0,244.439,245.344,244.4291,245.344,33783.0
2024-04-17 14:45:00,249.38,249.45,248.89,248.9,19246.0,245.3342,245.4031,244.8521,244.862,19246.0
2024-04-17 14:50:00,248.94,249.03,248.18,248.26,21060.0,244.9013,244.9899,244.1537,244.2324,21060.0
2024-04-17 14:55:00,248.23,248.38,248.09,248.24,14920.0,244.2028,244.3504,244.0651,244.2127,14920.0
2024-04-17 15:00:00,248.06,248.14,247.86,247.9,42158.0,244.0356,244.1143,243.8388,243.8782,42158.0
2024-04-17 15:05:00,247.97,248.0,247.74,247.87,12269.0,243.9471,243.9766,243.7208,243.8487,12269.0
2024-04-17 15:10:00,247.89,247.98,247.61,247.78,17172.0,243.8684,243.9569,243.5929,243.7601,17172.0
2024-04-17 15:15:00,247.73,248.17,247.72,248.0,8909.0,243.711,244.1438,243.7011,243.9766,8909.0
2024-04-17 15:20:00,248.03,248.11,247.83,247.97,10411.0,244.0061,244.0848,243.8093,243.9471,10411.0
2024-04-17 15:25:00,247.94,248.01,247.7,247.75,12254.0,243.9175,243.9864,243.6814,243.7306,12254.0
2024-04-17 15:30:00,247.8,248.07,247.77,248.02,25711.0,243.7798,244.0454,243.7503,243.9963,25711.0
2024-04-17 15:35:00,247.99,247.99,247.68,247.73,14016.0,243.9667,243.9667,243.6618,243.711,14016.0
2024-04-17 15:40:00,247.77,248.13,247.62,248.08,30104.0,243.7503,244.1045,243.6027,244.0553,30104.0
2024-04-17 15:45:00,248.05,248.28,247.95,248.18,34650.0,244.0258,244.252,243.9274,244.1537,34650.0
2024-04-17 15:50:00,248.22,248.22,247.81,248.18,18023.0,244.193,244.193,243.7897,244.1537,18023.0
2024-04-17 15:55:00,248.13,248.14,247.6,247.62,66718.0,244.1045,244.1143,243.5831,243.6027,66718.0
2024-04-18 09:30:00,248.32,248.49,247.94,248.01,75334.0,244.2914,244.4586,243.9175,243.9864,75334.0
2024-04-18 09:35:00,247.9,247.94,247.28,247.3,82394.0,243.8782,243.9175,243.2683,243.2879,82394.0
2024-04-18 09:40:00,247.38,247.67,247.34,247.53,18811.0,243.3666,243.6519,243.3273,243.5142,18811.0
2024-04-18 09:45:00,247.54,247.96,247.46,247.96,29072.0,243.524,243.9372,243.4453,243.9372,29072.0
2024-04-18 09:50:00,247.92,248.0,247.68,247.68,14138.0,243.8979,243.9766,243.6618,243.6618,14138.0
2024-04-18 09:55:00,247.72,248.06,247.71,248.02,11698.0,243.7011,244.0356,243.6913,243.9963,11698.0
2024-04-18 10:00:00,248.06,248.09,247.59,247.7,27999.0,244.0356,244.0651,243.5732,243.6814,27999.0
2024-04-18 10:05:00,247.67,248.27,247.66,248.23,20879.0,243.6519,244.2422,243.6421,244.2028,20879.0
2024-04-18 10:10:00,248.23,248.28,248.05,248.24,21351.0,244.2028,244.252,244.0258,244.2127,21351.0
2024-04-18 10:15:00,248.28,248.5,248.24,248.39,135258.0,244.252,244.4685,244.2127,244.3602,135258.0
2024-04-18 10:20:00,248.31,248.39,248.22,248.29,14418.0,244.2815,244.3602,244.193,244.2619,14418.0
2024-04-18 10:25:00,248.29,248.57,248.27,248.45,15658.0,244.2619,244.5373,244.2422,244.4193,15658.0
2024-04-18 10:30:00,248.46,248.72,248.46,248.66,30831.0,244.4291,244.6849,244.4291,244.6259,30831.0
2024-04-18 10:35:00,248.67,248.99,248.63,248.73,25091.0,244.6357,244.9505,244.5964,244.6947,25091.0
2024-04-18 10:40:00,248.74,249.0,248.66,248.96,42450.0,244.7046,244.9604,244.6259,244.921,42450.0
2024-04-18 10:45:00,248.98,249.14,248.83,249.04,22452.0,244.9407,245.0981,244.7931,244.9997,22452.0
2024-04-18 10:50:00,249.0,249.09,248.87,248.98,49680.0,244.9604,245.0489,244.8325,244.9407,49680.0
2024-04-18 10:55:00,248.98,249.36,248.98,249.14,23862.0,244.9407,245.3145,244.9407,245.0981,23862.0
2024-04-18 11:00:00,249.18,249.2,248.99,248.99,15650.0,245.1374,245.1571,244.9505,244.9505,15650.0
2024-04-18 11:05:00,249.02,249.22,249.02,249.14,13949.0,244.98,245.1768,244.98,245.0981,13949.0
2024-04-18 11:10:00,249.16,249.33,249.14,249.29,15065.0,245.1178,245.285,245.0981,245.2456,15065.0
2024-04-18 11:15:00,249.33,249.54,249.29,249.3,19535.0,245.285,245.4916,245.2456,245.2555,19535.0
2024-04-18 11:20:00,249.3,249.52,249.29,249.49,17935.0,245.2555,245.4719,245.2456,245.4424,17935.0
2024-04-18 11:25:00,249.49,249.49,249.07,249.08,21079.0,245.4424,245.4424,245.0292,245.0391,21079.0
2024-04-18 11:30:00,249.1,249.13,248.97,249.05,28020.0,245.0587,245.0882,244.9308,245.0095,28020.0
2024-04-18 11:35:00,249.11,249.12,248.95,249.06,13907.0,245.0686,245.0784,244.9112,245.0194,13907.0
2024-04-18 11:40:00,249.01,249.01,248.81,248.97,26006.0,244.9702,244.9702,244.7734,244.9308,26006.0
2024-04-18 11:45:00,248.91,248.95,248.8,248.88,19073.0,244.8718,244.9112,244.7636,244.8423,19073.0
2024-04-18 11:50:00,248.84,248.96,248.76,248.85,12408.0,244.8029,244.921,244.7242,244.8128,12408.0
2024-04-18 11:55:00,248.85,248.98,248.84,248.95,13699.0,244.8128,244.9407,244.8029,244.9112,13699.0
2024-04-18 12:00:00,248.91,249.11,248.88,248.9,9614.0,244.8718,245.0686,244.8423,244.862,9614.0
2024-04-18 12:05:00,248.88,248.91,248.6,248.68,22215.0,244.8423,244.8718,244.5668,244.6455,22215.0
2024-04-18 12:10:00,248.69,248.82,248.61,248.63,19524.0,244.6554,244.7833,244.5767,244.5964,19524.0
2024-04-18 12:15:00,248.62,248.82,248.59,248.8,14907.0,244.5865,244.7833,244.557,244.7636,14907.0
2024-04-18 12:20:00,248.79,248.83,248.7,248.73,16418.0,244.7538,244.7931,244.6652,244.6947,16418.0
2024-04-18 12:25:00,248.69,248.87,248.66,248.78,11873.0,244.6554,244.8325,244.6259,244.7439,11873.0
2024-04-18 12:30:00,248.8,248.81,248.22,248.28,29640.0,244.7636,244.7734,244.193,244.252,29640.0
2024-04-18 12:35:00,248.38,248.79,248.37,248.64,14208.0,244.3504,244.7538,244.3406,244.6062,14208.0
2024-04-18 12:40:00,248.67,248.68,248.3,248.43,33644.0,244.6357,244.6455,244.2717,244.3996,33644.0
2024-04-18 12:45:00,248.43,248.43,247.98,248.11,108277.0,244.3996,244.3996,243.9569,244.0848,108277.0
2024-04-18 12:50:00,248.1,248.16,247.8,247.9,78834.0,244.075,244.134,243.7798,243.8782,78834.0
2024-04-18 12:55:00,247.87,248.05,247.77,247.84,88148.0,243.8487,244.0258,243.7503,243.8192,88148.0
2024-04-18 13:00:00,247.85,248.03,247.83,247.84,37019.0,243.829,244.0061,243.8093,243.8192,37019.0
2024-04-18 13:05:00,247.83,247.87,247.68,247.84,17467.0,243.8093,243.8487,243.6618,243.8192,17467.0
2024-04-18 13:10:00,247.8,247.8,247.5,247.59,10099.0,243.7798,243.7798,243.4847,243.5732,10099.0
2024-04-18 13:15:00,247.62,247.64,247.08,247.28,55987.0,243.6027,243.6224,243.0715,243.2683,55987.0
2024-04-18 13:20:00,247.32,247.39,246.9,246.9,24217.0,243.3076,243.3765,242.8944,242.8944,24217.0
2024-04-18 13:25:00,246.94,247.62,246.94,247.55,44262.0,242.9338,243.6027,242.9338,243.5339,44262.0
2024-04-18 13:30:00,247.52,247.55,247.27,247.28,11055.0,243.5044,243.5339,243.2584,243.2683,11055.0
2024-04-18 13:35:00,247.31,247.43,247.16,247.19,10276.0,243.2978,243.4158,243.1502,243.1797,10276.0
2024-04-18 13:40:00,247.2,247.33,246.91,247.29,13013.0,243.1896,243.3174,242.9043,243.2781,13013.0
2024-04-18 13:45:00,247.26,247.46,247.24,247.35,12001.0,243.2486,243.4453,243.2289,243.3371,12001.0
2024-04-18 13:50:00,247.28,247.31,247.0,247.04,10827.0,243.2683,243.2978,242.9928,243.0322,10827.0
2024-04-18 13:55:00,247.09,247.29,247.02,247.25,9696.0,243.0813,243.2781,243.0125,243.2387,9696.0
2024-04-18 14:00:00,247.18,247.23,247.01,247.07,18588.0,243.1699,243.2191,243.0026,243.0617,18588.0
2024-04-18 14:05:00,247.06,247.13,246.83,246.93,19009.0,243.0518,243.1207,242.8256,242.9239,19009.0
2024-04-18 14:10:00,246.93,247.11,246.72,247.01,36765.0,242.9239,243.101,242.7173,243.0026,36765.0
2024-04-18 14:15:00,246.97,247.37,246.97,247.26,36280.0,242.9633,243.3568,242.9633,243.2486,36280.0
2024-04-18 14:20:00,247.25,247.59,247.22,247.39,18782.0,243.2387,243.5732,243.2092,243.3765,18782.0
2024-04-18 14:25:00,247.37,247.55,247.06,247.13,15876.0,243.3568,243.5339,243.0518,243.1207,15876.0
2024-04-18 14:30:00,247.1,247.1,246.65,246.67,14705.0,243.0912,243.0912,242.6485,242.6682,14705.0
2024-04-18 14:35:00,246.68,246.98,246.68,246.86,16637.0,242.678,242.9731,242.678,242.8551,16637.0
2024-04-18 14:40:00,246.9,247.17,246.81,247.14,27156.0,242.8944,243.16,242.8059,243.1305,27156.0
2024-04-18 14:45:00,247.12,247.19,246.99,247.16,25051.0,243.1109,243.1797,242.983,243.1502,25051.0
2024-04-18 14:50:00,247.1,247.1,246.87,246.96,24044.0,243.0912,243.0912,242.8649,242.9534,24044.0
2024-04-18 14:55:00,246.96,247.03,246.81,246.89,9575.0,242.9534,243.0223,242.8059,242.8846,9575.0
2024-04-18 15:00:00,246.9,247.34,246.88,247.24,19274.0,242.8944,243.3273,242.8747,243.2289,19274.0
2024-04-18 15:05:00,247.23,247.44,247.15,247.26,10932.0,243.2191,243.4257,243.1404,243.2486,10932.0
2024-04-18 15:10:00,247.26,247.52,247.17,247.21,10162.0,243.2486,243.5044,243.16,243.1994,10162.0
2024-04-18 15:15:00,247.24,247.25,247.04,247.15,21168.0,243.2289,243.2387,243.0322,243.1404,21168.0
2024-04-18 15:20:00,247.15,247.38,247.02,247.26,20672.0,243.1404,243.3666,243.0125,243.2486,20672.0
2024-04-18 15:25:00,247.26,247.35,247.04,247.24,28425.0,243.2486,243.3371,243.0322,243.2289,28425.0
2024-04-18 15:30:00,247.27,247.47,247.27,247.47,37443.0,243.2584,243.4552,243.2584,243.4552,37443.0
2024-04-18 15:35:00,247.45,247.54,247.24,247.24,48465.0,243.4355,243.524,243.2289,243.2289,48465.0
2024-04-18 15:40:00,247.28,247.52,247.22,247.44,29220.0,243.2683,243.5044,243.2092,243.4257,29220.0
2024-04-18 15:45:00,247.45,247.51,247.35,247.46,26437.0,243.4355,243.4945,243.3371,243.4453,26437.0
2024-04-18 15:50:00,247.48,247.72,247.05,247.07,42600.0,243.465,243.7011,243.042,243.0617,42600.0
2024-04-18 15:55:00,247.07,247.23,246.99,247.14,30114.0,243.0617,243.2191,242.983,243.1305,30114.0
2024-04-19 09:30:00,247.07,247.31,246.74,247.16,194042.0,243.0617,243.2978,242.737,243.1502,194042.0
2024-04-19 09:35:00,247.1,247.15,246.85,247.06,34217.0,243.0912,243.1404,242.8452,243.0518,34217.0
2024-04-19 09:40:00,247.08,247.51,246.98,247.46,27193.0,243.0715,243.4945,242.9731,243.4453,27193.0
2024-04-19 09:45:00,247.43,247.69,247.34,247.37,23701.0,243.4158,243.6716,243.3273,243.3568,23701.0
2024-04-19 09:50:00,247.19,247.47,246.96,247.44,12660.0,243.1797,243.4552,242.9534,243.4257,12660.0
2024-04-19 09:55:00,247.45,247.59,247.38,247.38,17109.0,243.4355,243.5732,243.3666,243.3666,17109.0
2024-04-19 10:00:00,247.3,247.6,247.21,247.36,50610.0,243.2879,243.5831,243.1994,243.347,50610.0
2024-04-19 10:05:00,247.36,247.51,247.26,247.41,21158.0,243.347,243.4945,243.2486,243.3961,21158.0
2024-04-19 10:10:00,247.3,247.3,246.88,246.88,14679.0,243.2879,243.2879,242.8747,242.8747,14679.0
2024-04-19 10:15:00,246.99,247.0,246.69,246.71,37037.0,242.983,242.9928,242.6878,242.7075,37037.0
2024-04-19 10:20:00,246.68,246.91,246.5,246.5,138964.0,242.678,242.9043,242.5009,242.5009,138964.0
2024-04-19 10:25:00,246.49,246.71,246.32,246.67,32476.0,242.4911,242.7075,242.3238,242.6682,32476.0
2024-04-19 10:30:00,246.73,246.98,246.6,246.72,39258.0,242.7272,242.9731,242.5993,242.7173,39258.0
2024-04-19 10:35:00,246.67,246.67,246.28,246.35,21080.0,242.6682,242.6682,242.2845,242.3533,21080.0
2024-04-19 10:40:00,246.38,246.83,246.32,246.79,26722.0,242.3829,242.8256,242.3238,242.7862,26722.0
2024-04-19 10:45:00,246.8,247.06,246.8,246.89,49544.0,242.796,243.0518,242.796,242.8846,49544.0
2024-04-19 10:50:00,246.89,247.14,246.79,247.07,43263.0,242.8846,243.1305,242.7862,243.0617,43263.0
2024-04-19 10:55:00,247.02,247.05,246.69,246.78,39655.0,243.0125,243.042,242.6878,242.7764,39655.0
2024-04-19 11:00:00,246.74,246.74,246.44,246.55,21736.0,242.737,242.737,242.4419,242.5501,21736.0
2024-04-19 11:05:00,246.5,246.89,246.49,246.89,13665.0,242.5009,242.8846,242.4911,242.8846,13665.0
2024-04-19 11:10:00,246.89,246.96,246.68,246.72,14770.0,242.8846,242.9534,242.678,242.7173,14770.0
2024-04-19 11:15:00,246.74,246.77,246.45,246.48,23918.0,242.737,242.7665,242.4517,242.4812,23918.0
2024-04-19 11:20:00,246.49,246.52,246.34,246.36,14237.0,242.4911,242.5206,242.3435,242.3632,14237.0
2024-04-19 11:25:00,246.34,246.48,246.3,246.46,20524.0,242.3435,242.4812,242.3042,242.4616,20524.0
2024-04-19 11:30:00,246.5,246.54,246.28,246.33,24757.0,242.5009,242.5403,242.2845,242.3337,24757.0
2024-04-19 11:35:00,246.4,246.52,246.16,246.52,29896.0,242.4025,242.5206,242.1664,242.5206,29896.0
2024-04-19 11:40:00,246.56,246.62,246.32,246.49,28534.0,242.5599,242.619,242.3238,242.4911,28534.0
2024-04-19 11:45:00,246.49,246.67,246.45,246.52,12927.0,242.4911,242.6682,242.4517,242.5206,12927.0
2024-04-19 11:50:00,246.59,246.62,246.37,246.41,16131.0,242.5895,242.619,242.373,242.4124,16131.0
2024-04-19 11:55:00,246.36,246.41,246.06,246.14,24668.0,242.3632,242.4124,242.068,242.1468,24668.0
2024-04-19 12:00:00,246.11,246.41,246.06,246.08,16403.0,242.1172,242.4124,242.068,242.0877,16403.0
2024-04-19 12:05:00,246.1,246.12,245.82,245.98,61682.0,242.1074,242.1271,241.8319,241.9893,61682.0
2024-04-19 12:10:00,245.99,245.99,245.41,245.43,48147.0,241.9992,241.9992,241.4286,241.4483,48147.0
2024-04-19 12:15:00,245.44,245.55,245.29,245.29,43486.0,241.4581,241.5663,241.3105,241.3105,43486.0
2024-04-19 12:20:00,245.31,245.47,245.25,245.27,26604.0,241.3302,241.4876,241.2712,241.2909,26604.0
2024-04-19 12:25:00,245.27,245.42,245.13,245.13,18401.0,241.2909,241.4384,241.1531,241.1531,18401.0
2024-04-19 12:30:00,245.18,245.33,245.13,245.33,27209.0,241.2023,241.3499,241.1531,241.3499,27209.0
2024-04-19 12:35:00,245.31,245.36,245.14,245.15,27402.0,241.3302,241.3794,241.163,241.1728,27402.0
2024-04-19 12:40:00,245.12,245.53,245.06,245.53,25910.0,241.1433,241.5466,241.0843,241.5466,25910.0
2024-04-19 12:45:00,245.5,245.72,245.45,245.58,39967.0,241.5171,241.7336,241.4679,241.5958,39967.0
2024-04-19 12:50:00,245.68,246.11,245.67,245.74,31087.0,241.6942,242.1172,241.6844,241.7532,31087.0
2024-04-19 12:55:00,245.76,246.06,245.76,246.05,18557.0,241.7729,242.068,241.7729,242.0582,18557.0
2024-04-19 13:00:00,246.02,246.27,246.0,246.19,64087.0,242.0287,242.2746,242.009,242.1959,64087.0
2024-04-19 13:05:00,246.11,246.27,246.06,246.17,14925.0,242.1172,242.2746,242.068,242.1763,14925.0
2024-04-19 13:10:00,246.22,246.32,246.11,246.18,17345.0,242.2255,242.3238,242.1172,242.1861,17345.0
2024-04-19 13:15:00,246.19,246.38,245.97,246.33,33004.0,242.1959,242.3829,241.9795,242.3337,33004.0
2024-04-19 13:20:00,246.37,246.39,246.08,246.17,10966.0,242.373,242.3927,242.0877,242.1763,10966.0
2024-04-19 13:25:00,246.17,246.23,245.79,245.83,14867.0,242.1763,242.2353,241.8024,241.8418,14867.0
2024-04-19 13:30:00,245.94,246.1,245.88,245.96,15539.0,241.95,242.1074,241.891,241.9697,15539.0
2024-04-19 13:35:00,246.05,246.08,245.81,245.81,20388.0,242.0582,242.0877,241.8221,241.8221,20388.0
2024-04-19 13:40:00,245.86,246.02,245.86,245.95,18314.0,241.8713,242.0287,241.8713,241.9598,18314.0
2024-04-19 13:45:00,245.95,246.3,245.94,246.28,16745.0,241.9598,242.3042,241.95,242.2845,16745.0
2024-04-19 13:50:00,246.34,246.7,246.34,246.7,15912.0,242.3435,242.6977,242.3435,242.6977,15912.0
2024-04-19 13:55:00,246.67,246.73,246.08,246.18,21079.0,242.6682,242.7272,242.0877,242.1861,21079.0
2024-04-19 14:00:00,246.15,246.16,245.59,245.59,22646.0,242.1566,242.1664,241.6057,241.6057,22646.0
2024-04-19 14:05:00,245.69,246.07,245.48,245.71,30662.0,241.7041,242.0779,241.4975,241.7237,30662.0
2024-04-19 14:10:00,245.79,245.86,245.67,245.67,11205.0,241.8024,241.8713,241.6844,241.6844,11205.0
2024-04-19 14:15:00,245.69,245.79,245.49,245.78,19557.0,241.7041,241.8024,241.5073,241.7926,19557.0
2024-04-19 14:20:00,245.76,245.86,245.64,245.82,18263.0,241.7729,241.8713,241.6549,241.8319,18263.0
2024-04-19 14:25:00,245.76,245.76,245.24,245.24,17594.0,241.7729,241.7729,241.2614,241.2614,17594.0
2024-04-19 14:30:00,245.23,245.49,245.23,245.36,15403.0,241.2515,241.5073,241.2515,241.3794,15403.0
2024-04-19 14:35:00,245.36,245.41,244.92,244.94,53333.0,241.3794,241.4286,240.9465,240.9662,53333.0
2024-04-19 14:40:00,244.95,244.95,244.72,244.72,41509.0,240.9761,240.9761,240.7498,240.7498,41509.0
2024-04-19 14:45:00,244.73,244.95,244.57,244.91,202631.0,240.7596,240.9761,240.6022,240.9367,202631.0
2024-04-19 14:50:00,244.92,245.01,244.66,244.79,24128.0,240.9465,241.0351,240.6908,240.8187,24128.0
2024-04-19 14:55:00,244.77,245.13,244.77,244.94,22676.0,240.799,241.1531,240.799,240.9662,22676.0
2024-04-19 15:00:00,244.99,245.03,244.74,244.9,24688.0,241.0154,241.0548,240.7695,240.9269,24688.0
2024-04-19 15:05:00,244.84,245.12,244.61,245.06,25637.0,240.8678,241.1433,240.6416,241.0843,25637.0
2024-04-19 15:10:00,245.02,245.41,244.96,245.26,28141.0,241.0449,241.4286,240.9859,241.281,28141.0
2024-04-19 15:15:00,245.27,245.27,244.94,245.18,24080.0,241.2909,241.2909,240.9662,241.2023,24080.0
2024-04-19 15:20:00,245.17,245.24,244.99,244.99,47194.0,241.1925,241.2614,241.0154,241.0154,47194.0
2024-04-19 15:25:00,245.04,245.32,244.92,245.13,64934.0,241.0646,241.3401,240.9465,241.1531,64934.0
2024-04-19 15:30:00,245.13,245.22,245.01,245.11,40180.0,241.1531,241.2417,241.0351,241.1335,40180.0
2024-04-19 15:35:00,245.16,245.16,244.65,244.91,36764.0,241.1827,241.1827,240.6809,240.9367,36764.0
2024-04-19 15:40:00,244.9,244.91,244.6,244.84,43451.0,240.9269,240.9367,240.6317,240.8678,43451.0
2024-04-19 15:45:00,244.87,245.04,244.57,244.91,46900.0,240.8974,241.0646,240.6022,240.9367,46900.0
2024-04-19 15:50:00,244.81,245.2,244.78,245.2,34955.0,240.8383,241.222,240.8088,241.222,34955.0
2024-04-19 15:55:00,245.21,245.43,245.12,245.23,67890.0,241.2318,241.4483,241.1433,241.2515,67890.0
2024-04-22 09:30:00,246.59,246.81,246.2,246.24,270260.0,242.5895,242.8059,242.2058,242.2451,270260.0
2024-04-22 09:35:00,246.23,246.23,246.02,246.12,22045.0,242.2353,242.2353,242.0287,242.1271,22045.0
2024-04-22 09:40:00,246.14,246.24,245.98,246.23,22390.0,242.1468,242.2451,241.9893,242.2353,22390.0
2024-04-22 09:45:00,246.2,246.64,246.16,246.6,26900.0,242.2058,242.6386,242.1664,242.5993,26900.0
2024-04-22 09:50:00,246.63,246.66,246.51,246.57,17906.0,242.6288,242.6583,242.5107,242.5698,17906.0
2024-04-22 09:55:00,246.61,246.67,246.44,246.49,24204.0,242.6091,242.6682,242.4419,242.4911,24204.0
2024-04-22 10:00:00,246.5,246.75,246.5,246.66,36754.0,242.5009,242.7469,242.5009,242.6583,36754.0
2024-04-22 10:05:00,246.64,246.75,246.42,246.46,35584.0,242.6386,242.7469,242.4222,242.4616,35584.0
2024-04-22 10:10:00,246.52,246.67,246.38,246.45,24964.0,242.5206,242.6682,242.3829,242.4517,24964.0
2024-04-22 10:15:00,246.47,246.52,246.35,246.44,17992.0,242.4714,242.5206,242.3533,242.4419,17992.0
2024-04-22 10:20:00,246.43,246.43,246.01,246.08,43086.0,242.432,242.432,242.0189,242.0877,43086.0
2024-04-22 10:25:00,246.09,246.1,245.81,245.9,119719.0,242.0976,242.1074,241.8221,241.9106,119719.0
2024-04-22 10:30:00,246.0,246.09,245.94,246.01,18338.0,242.009,242.0976,241.95,242.0189,18338.0
2024-04-22 10:35:00,246.02,246.15,245.98,246.15,20843.0,242.0287,242.1566,241.9893,242.1566,20843.0
2024-04-22 10:40:00,246.12,246.35,246.04,246.17,15245.0,242.1271,242.3533,242.0484,242.1763,15245.0
2024-04-22 10:45:00,246.18,246.25,246.1,246.12,12017.0,242.1861,242.255,242.1074,242.1271,12017.0
2024-04-22 10:50:00,246.1,246.1,245.75,245.76,14156.0,242.1074,242.1074,241.7631,241.7729,14156.0
2024-04-22 10:55:00,245.75,245.79,245.69,245.73,13679.0,241.7631,241.8024,241.7041,241.7434,13679.0
2024-04-22 11:00:00,245.77,245.77,245.63,245.74,16090.0,241.7828,241.7828,241.645,241.7532,16090.0
2024-04-22 11:05:00,245.68,245.73,245.54,245.59,25500.0,241.6942,241.7434,241.5565,241.6057,25500.0
2024-04-22 11:10:00,245.56,245.61,245.51,245.52,10995.0,241.5762,241.6253,241.527,241.5368,10995.0
2024-04-22 11:15:00,245.51,245.63,245.38,245.55,14821.0,241.527,241.645,241.3991,241.5663,14821.0
2024-04-22 11:20:00,245.55,245.65,245.53,245.63,19517.0,241.5663,241.6647,241.5466,241.645,19517.0
2024-04-22 11:25:00,245.65,245.86,245.63,245.86,11266.0,241.6647,241.8713,241.645,241.8713,11266.0
2024-04-22 11:30:00,245.83,245.97,245.83,245.88,25532.0,241.8418,241.9795,241.8418,241.891,25532.0
2024-04-22 11:35:00,245.86,246.11,245.84,246.07,11146.0,241.8713,242.1172,241.8516,242.0779,11146.0
2024-04-22 11:40:00,246.08,246.13,245.85,245.88,9809.0,242.0877,242.1369,241.8615,241.891,9809.0
2024-04-22 11:45:00,245.89,246.01,245.85,246.0,11915.0,241.9008,242.0189,241.8615,242.009,11915.0
2024-04-22 11:50:00,246.04,246.2,246.03,246.17,30073.0,242.0484,242.2058,242.0385,242.1763,30073.0
2024-04-22 11:55:00,246.22,246.32,246.21,246.31,9734.0,242.2255,242.3238,242.2156,242.314,9734.0
2024-04-22 12:00:00,246.37,246.53,246.28,246.47,18955.0,242.373,242.5304,242.2845,242.4714,18955.0
2024-04-22 12:05:00,246.5,246.51,246.38,246.43,14527.0,242.5009,242.5107,242.3829,242.432,14527.0
2024-04-22 12:10:00,246.46,246.54,246.43,246.53,15809.0,242.4616,242.5403,242.432,242.5304,15809.0
2024-04-22 12:15:00,246.64,246.9,246.58,246.66,16156.0,242.6386,242.8944,242.5796,242.6583,16156.0
2024-04-22 12:20:00,246.65,246.76,246.51,246.51,35428.0,242.6485,242.7567,242.5107,242.5107,35428.0
2024-04-22 12:25:00,246.51,246.66,246.5,246.55,33995.0,242.5107,242.6583,242.5009,242.5501,33995.0
2024-04-22 12:30:00,246.53,246.54,246.33,246.38,63261.0,242.5304,242.5403,242.3337,242.3829,63261.0
2024-04-22 12:35:00,246.38,246.57,246.38,246.56,65694.0,242.3829,242.5698,242.3829,242.5599,65694.0
2024-04-22 12:40:00,246.6,246.63,246.53,246.55,10630.0,242.5993,242.6288,242.5304,242.5501,10630.0
2024-04-22 12:45:00,246.58,246.8,246.57,246.72,11005.0,242.5796,242.796,242.5698,242.7173,11005.0
2024-04-22 12:50:00,246.72,246.77,246.6,246.74,37303.0,242.7173,242.7665,242.5993,242.737,37303.0
2024-04-22 12:55:00,246.7,246.9,246.68,246.88,16823.0,242.6977,242.8944,242.678,242.8747,16823.0
2024-04-22 13:00:00,246.9,247.05,246.84,246.98,30614.0,242.8944,243.042,242.8354,242.9731,30614.0
2024-04-22 13:05:00,246.98,247.15,246.98,247.11,21008.0,242.9731,243.1404,242.9731,243.101,21008.0
2024-04-22 13:10:00,247.1,247.24,247.1,247.24,20418.0,243.0912,243.2289,243.0912,243.2289,20418.0
2024-04-22 13:15:00,247.23,247.24,247.12,247.15,13147.0,243.2191,243.2289,243.1109,243.1404,13147.0
2024-04-22 13:20:00,247.19,247.35,247.18,247.32,13408.0,243.1797,243.3371,243.1699,243.3076,13408.0
2024-04-22 13:25:00,247.33,247.72,247.32,247.72,43176.0,243.3174,243.7011,243.3076,243.7011,43176.0
2024-04-22 13:30:00,247.69,247.83,247.63,247.74,74344.0,243.6716,243.8093,243.6126,243.7208,74344.0
2024-04-22 13:35:00,247.8,247.8,247.64,247.78,25754.0,243.7798,243.7798,243.6224,243.7601,25754.0
2024-04-22 13:40:00,247.78,247.8,247.69,247.75,25062.0,243.7601,243.7798,243.6716,243.7306,25062.0
2024-04-22 13:45:00,247.77,248.14,247.76,248.11,65037.0,243.7503,244.1143,243.7405,244.0848,65037.0
2024-04-22 13:50:00,248.12,248.58,248.1,248.56,139635.0,244.0946,244.5472,244.075,244.5275,139635.0
2024-04-22 13:55:00,248.59,248.59,248.25,248.4,50894.0,244.557,244.557,244.2225,244.3701,50894.0
2024-04-22 14:00:00,248.42,248.42,248.27,248.37,25071.0,244.3898,244.3898,244.2422,244.3406,25071.0
2024-04-22 14:05:00,248.39,248.56,248.29,248.49,60246.0,244.3602,244.5275,244.2619,244.4586,60246.0
2024-04-22 14:10:00,248.49,248.58,248.41,248.53,23434.0,244.4586,244.5472,244.3799,244.498,23434.0
2024-04-22 14:15:00,248.55,248.68,248.51,248.63,26504.0,244.5177,244.6455,244.4783,244.5964,26504.0
2024-04-22 14:20:00,248.66,248.84,248.64,248.84,46484.0,244.6259,244.8029,244.6062,244.8029,46484.0
2024-04-22 14:25:00,248.79,248.81,248.71,248.73,25378.0,244.7538,244.7734,244.6751,244.6947,25378.0
2024-04-22 14:30:00,248.74,248.84,248.73,248.84,16906.0,244.7046,244.8029,244.6947,244.8029,16906.0
2024-04-22 14:35:00,248.81,248.88,248.47,248.56,52971.0,244.7734,244.8423,244.439,244.5275,52971.0
2024-04-22 14:40:00,248.6,248.61,248.19,248.33,10972.0,244.5668,244.5767,244.1635,244.3012,10972.0
2024-04-22 14:45:00,248.26,248.33,248.13,248.19,17595.0,244.2324,244.3012,244.1045,244.1635,17595.0
2024-04-22 14:50:00,248.18,248.23,248.05,248.15,23614.0,244.1537,244.2028,244.0258,244.1241,23614.0
2024-04-22 14:55:00,248.15,248.38,248.14,248.38,16365.0,244.1241,244.3504,244.1143,244.3504,16365.0
2024-04-22 15:00:00,248.34,248.38,248.2,248.24,11282.0,244.3111,244.3504,244.1733,244.2127,11282.0
2024-04-22 15:05:00,248.26,248.26,248.14,248.2,8170.0,244.2324,244.2324,244.1143,244.1733,8170.0
2024-04-22 15:10:00,248.21,248.3,248.11,248.27,14216.0,244.1832,244.2717,244.0848,244.2422,14216.0
2024-04-22 15:15:00,248.24,248.3,248.1,248.1,26452.0,244.2127,244.2717,244.075,244.075,26452.0
2024-04-22 15:20:00,248.06,248.08,247.84,247.88,32039.0,244.0356,244.0553,243.8192,243.8585,32039.0
2024-04-22 15:25:00,247.91,248.05,247.85,247.99,22139.0,243.888,244.0258,243.829,243.9667,22139.0
2024-04-22 15:30:00,247.99,248.02,247.5,247.5,21716.0,243.9667,243.9963,243.4847,243.4847,21716.0
2024-04-22 15:35:00,247.51,247.51,247.35,247.44,15326.0,243.4945,243.4945,243.3371,243.4257,15326.0
2024-04-22 15:40:00,247.45,247.63,247.38,247.63,12182.0,243.4355,243.6126,243.3666,243.6126,12182.0
2024-04-22 15:45:00,247.61,247.84,247.53,247.76,26553.0,243.5929,243.8192,243.5142,243.7405,26553.0
2024-04-22 15:50:00,247.74,247.74,247.24,247.33,32369.0,243.7208,243.7208,243.2289,243.3174,32369.0
2024-04-22 15:55:00,247.33,247.55,247.19,247.52,67250.0,243.3174,243.5339,243.1797,243.5044,67250.0
2024-04-23 09:30:00,248.57,248.69,248.27,248.35,134881.0,244.5373,244.6554,244.2422,244.3209,134881.0
2024-04-23 09:35:00,248.36,248.62,248.32,248.56,63557.0,244.3307,244.5865,244.2914,244.5275,63557.0
2024-04-23 09:40:00,248.57,248.86,248.52,248.64,23825.0,244.5373,244.8226,244.4881,244.6062,23825.0
2024-04-23 09:45:00,248.72,249.38,248.72,249.18,40556.0,244.6849,245.3342,244.6849,245.1374,40556.0
2024-04-23 09:50:00,249.22,249.43,248.94,249.41,22608.0,245.1768,245.3834,244.9013,245.3637,22608.0
2024-04-23 09:55:00,249.44,249.61,249.35,249.43,17404.0,245.3932,245.5605,245.3047,245.3834,17404.0
2024-04-23 10:00:00,249.44,249.49,249.25,249.47,28489.0,245.3932,245.4424,245.2063,245.4227,28489.0
2024-04-23 10:05:00,249.42,249.72,249.41,249.6,24224.0,245.3735,245.6687,245.3637,245.5506,24224.0
2024-04-23 10:10:00,249.55,249.75,249.5,249.62,21186.0,245.5014,245.6982,245.4522,245.5703,21186.0
2024-04-23 10:15:00,249.59,249.8,249.53,249.75,112161.0,245.5408,245.7474,245.4818,245.6982,112161.0
2024-04-23 10:20:00,249.8,249.9,249.63,249.72,33764.0,245.7474,245.8458,245.5801,245.6687,33764.0
2024-04-23 10:25:00,249.7,250.1,249.63,250.08,16992.0,245.649,246.0425,245.5801,246.0228,16992.0
2024-04-23 10:30:00,250.1,250.46,250.09,250.39,55752.0,246.0425,246.3967,246.0327,246.3278,55752.0
2024-04-23 10:35:00,250.38,250.38,250.07,250.16,29209.0,246.318,246.318,246.013,246.1015,29209.0
2024-04-23 10:40:00,250.15,250.3,250.14,250.22,16457.0,246.0917,246.2393,246.0819,246.1606,16457.0
2024-04-23 10:45:00,250.18,250.19,250.01,250.12,38018.0,246.1212,246.131,245.954,246.0622,38018.0
2024-04-23 10:50:00,250.14,250.27,250.06,250.26,16461.0,246.0819,246.2097,246.0032,246.1999,16461.0
2024-04-23 10:55:00,250.25,250.53,250.24,250.46,43048.0,246.1901,246.4655,246.1802,246.3967,43048.0
2024-04-23 11:00:00,250.47,250.48,249.9,250.01,34427.0,246.4065,246.4163,245.8458,245.954,34427.0
2024-04-23 11:05:00,249.97,250.04,249.89,249.93,15196.0,245.9146,245.9835,245.8359,245.8753,15196.0
2024-04-23 11:10:00,250.0,250.28,250.0,250.27,29328.0,245.9441,246.2196,245.9441,246.2097,29328.0
2024-04-23 11:15:00,250.28,250.34,250.22,250.27,18983.0,246.2196,246.2786,246.1606,246.2097,18983.0
2024-04-23 11:20:00,250.28,250.45,250.25,250.44,28806.0,246.2196,246.3868,246.1901,246.377,28806.0
2024-04-23 11:25:00,250.45,250.47,250.31,250.32,35635.0,246.3868,246.4065,246.2491,246.2589,35635.0
2024-04-23 11:30:00,250.29,250.39,250.1,250.18,47134.0,246.2294,246.3278,246.0425,246.1212,47134.0
2024-04-23 11:35:00,250.2,250.35,250.09,250.27,10861.0,246.1409,246.2885,246.0327,246.2097,10861.0
2024-04-23 11:40:00,250.28,250.3,250.1,250.17,21955.0,246.2196,246.2393,246.0425,246.1114,21955.0
2024-04-23 11:45:00,250.16,250.2,250.03,250.09,17521.0,246.1015,246.1409,245.9736,246.0327,17521.0
2024-04-23 11:50:00,250.11,250.17,249.98,250.17,13078.0,246.0523,246.1114,245.9245,246.1114,13078.0
2024-04-23 11:55:00,250.14,250.2,250.0,250.02,11288.0,246.0819,246.1409,245.9441,245.9638,11288.0
2024-04-23 12:00:00,250.03,250.21,249.98,250.21,16396.0,245.9736,246.1507,245.9245,246.1507,16396.0
2024-04-23 12:05:00,250.22,250.35,250.15,250.31,13588.0,246.1606,246.2885,246.0917,246.2491,13588.0
2024-04-23 12:10:00,250.3,250.4,250.2,250.37,12079.0,246.2393,246.3376,246.1409,246.3081,12079.0
2024-04-23 12:15:00,250.39,250.53,250.34,250.4,13791.0,246.3278,246.4655,246.2786,246.3376,13791.0
2024-04-23 12:20:00,250.39,250.45,250.38,250.43,16063.0,246.3278,246.3868,246.318,246.3672,16063.0
2024-04-23 12:25:00,250.43,250.56,250.36,250.5,19991.0,246.3672,246.495,246.2983,246.436,19991.0
2024-04-23 12:30:00,250.51,250.6,250.46,250.57,78992.0,246.4459,246.5344,246.3967,246.5049,78992.0
2024-04-23 12:35:00,250.57,250.63,250.44,250.62,39052.0,246.5049,246.5639,246.377,246.5541,39052.0
2024-04-23 12:40:00,250.59,250.65,250.53,250.59,37133.0,246.5246,246.5836,246.4655,246.5246,37133.0
2024-04-23 12:45:00,250.57,250.64,250.54,250.61,19567.0,246.5049,246.5737,246.4754,246.5442,19567.0
2024-04-23 12:50:00,250.6,250.63,250.49,250.5,14463.0,246.5344,246.5639,246.4262,246.436,14463.0
2024-04-23 12:55:00,250.49,250.52,250.36,250.43,28313.0,246.4262,246.4557,246.2983,246.3672,28313.0
2024-04-23 13:00:00,250.45,250.46,250.32,250.46,28080.0,246.3868,246.3967,246.2589,246.3967,28080.0
2024-04-23 13:05:00,250.52,250.65,250.5,250.54,19066.0,246.4557,246.5836,246.436,246.4754,19066.0
2024-04-23 13:10:00,250.57,250.57,250.22,250.3,10636.0,246.5049,246.5049,246.1606,246.2393,10636.0
2024-04-23 13:15:00,250.32,250.41,250.2,250.39,18053.0,246.2589,246.3475,246.1409,246.3278,18053.0
2024-04-23 13:20:00,250.41,250.53,250.39,250.43,21398.0,246.3475,246.4655,246.3278,246.3672,21398.0
2024-04-23 13:25:00,250.42,250.56,250.41,250.56,15808.0,246.3573,246.495,246.3475,246.495,15808.0
2024-04-23 13:30:00,250.57,250.59,250.47,250.57,8946.0,246.5049,246.5246,246.4065,246.5049,8946.0
2024-04-23 13:35:00,250.53,250.64,250.5,250.64,16170.0,246.4655,246.5737,246.436,246.5737,16170.0
2024-04-23 13:40:00,250.66,250.84,250.6,250.74,23062.0,246.5934,246.7705,246.5344,246.6721,23062.0
2024-04-23 13:45:00,250.77,250.85,250.67,250.81,14056.0,246.7016,246.7803,246.6033,246.741,14056.0
2024-04-23 13:50:00,250.81,250.92,250.76,250.84,10848.0,246.741,246.8492,246.6918,246.7705,10848.0
2024-04-23 13:55:00,250.86,250.93,250.85,250.89,7916.0,246.7902,246.859,246.7803,246.8197,7916.0
2024-04-23 14:00:00,250.88,250.9,250.82,250.82,10410.0,246.8099,246.8295,246.7508,246.7508,10410.0
2024-04-23 14:05:00,250.85,250.89,250.78,250.82,5602.0,246.7803,246.8197,246.7115,246.7508,5602.0
2024-04-23 14:10:00,250.83,250.89,250.63,250.77,14510.0,246.7607,246.8197,246.5639,246.7016,14510.0
2024-04-23 14:15:00,250.77,250.86,250.72,250.79,10368.0,246.7016,246.7902,246.6524,246.7213,10368.0
2024-04-23 14:20:00,250.89,250.95,250.85,250.87,11890.0,246.8197,246.8787,246.7803,246.8,11890.0
2024-04-23 14:25:00,250.91,250.93,250.85,250.9,8845.0,246.8394,246.859,246.7803,246.8295,8845.0
2024-04-23 14:30:00,250.9,250.9,250.75,250.82,10856.0,246.8295,246.8295,246.682,246.7508,10856.0
2024-04-23 14:35:00,250.83,250.91,250.81,250.84,10619.0,246.7607,246.8394,246.741,246.7705,10619.0
2024-04-23 14:40:00,250.87,250.94,250.84,250.93,7871.0,246.8,246.8689,246.7705,246.859,7871.0
2024-04-23 14:45:00,250.9,250.9,250.75,250.76,5580.0,246.8295,246.8295,246.682,246.6918,5580.0
2024-04-23 14:50:00,250.79,250.79,250.57,250.6,15536.0,246.7213,246.7213,246.5049,246.5344,15536.0
2024-04-23 14:55:00,250.62,250.81,250.62,250.79,11088.0,246.5541,246.741,246.5541,246.7213,11088.0
2024-04-23 15:00:00,250.76,250.81,250.44,250.51,15218.0,246.6918,246.741,246.377,246.4459,15218.0
2024-04-23 15:05:00,250.48,250.61,250.46,250.54,15021.0,246.4163,246.5442,246.3967,246.4754,15021.0
2024-04-23 15:10:00,250.57,250.74,250.5,250.6,18609.0,246.5049,246.6721,246.436,246.5344,18609.0
2024-04-23 15:15:00,250.61,250.62,250.52,250.59,21369.0,246.5442,246.5541,246.4557,246.5246,21369.0
2024-04-23 15:20:00,250.57,250.63,250.52,250.58,23431.0,246.5049,246.5639,246.4557,246.5147,23431.0
2024-04-23 15:25:00,250.58,250.61,250.51,250.57,13504.0,246.5147,246.5442,246.4459,246.5049,13504.0
2024-04-23 15:30:00,250.53,250.63,250.47,250.63,17245.0,246.4655,246.5639,246.4065,246.5639,17245.0
2024-04-23 15:35:00,250.61,250.7,250.61,250.65,15485.0,246.5442,246.6328,246.5442,246.5836,15485.0
2024-04-23 15:40:00,250.64,250.71,250.58,250.71,20370.0,246.5737,246.6426,246.5147,246.6426,20370.0
2024-04-23 15:45:00,250.69,250.7,250.53,250.7,19564.0,246.6229,246.6328,246.4655,246.6328,19564.0
2024-04-23 15:50:00,250.67,250.69,250.55,250.64,22028.0,246.6033,246.6229,246.4852,246.5737,22028.0
2024-04-23 15:55:00,250.62,250.7,250.35,250.63,37399.0,246.5541,246.6328,246.2885,246.5639,37399.0
2024-04-24 09:30:00,251.37,251.37,250.72,250.96,107502.0,247.2919,247.2919,246.6524,246.8886,107502.0
2024-04-24 09:35:00,250.93,251.35,250.93,251.31,28369.0,246.859,247.2722,246.859,247.2329,28369.0
2024-04-24 09:40:00,251.34,251.49,251.23,251.32,13607.0,247.2624,247.41,247.1542,247.2427,13607.0
2024-04-24 09:45:00,251.34,251.34,251.21,251.3,16855.0,247.2624,247.2624,247.1345,247.223,16855.0
2024-04-24 09:50:00,251.37,251.51,251.25,251.32,26242.0,247.2919,247.4296,247.1738,247.2427,26242.0
2024-04-24 09:55:00,251.3,251.3,250.89,250.93,20380.0,247.223,247.223,246.8197,246.859,20380.0
2024-04-24 10:00:00,250.91,251.04,250.9,250.98,20760.0,246.8394,246.9673,246.8295,246.9082,20760.0
2024-04-24 10:05:00,251.02,251.34,250.99,251.3,22063.0,246.9476,247.2624,246.9181,247.223,22063.0
2024-04-24 10:10:00,251.31,251.39,250.92,250.95,14817.0,247.2329,247.3116,246.8492,246.8787,14817.0
2024-04-24 10:15:00,250.93,250.98,250.82,250.84,16387.0,246.859,246.9082,246.7508,246.7705,16387.0
2024-04-24 10:20:00,250.87,251.08,250.8,251.05,92931.0,246.8,247.0066,246.7311,246.9771,92931.0
2024-04-24 10:25:00,251.05,251.16,250.87,250.88,9848.0,246.9771,247.0853,246.8,246.8099,9848.0
2024-04-24 10:30:00,250.9,250.97,250.74,250.82,10456.0,246.8295,246.8984,246.6721,246.7508,10456.0
2024-04-24 10:35:00,250.77,250.84,250.61,250.63,13690.0,246.7016,246.7705,246.5442,246.5639,13690.0
2024-04-24 10:40:00,250.6,250.66,250.4,250.41,93173.0,246.5344,246.5934,246.3376,246.3475,93173.0
2024-04-24 10:45:00,250.39,250.54,250.3,250.46,17024.0,246.3278,246.4754,246.2393,246.3967,17024.0
2024-04-24 10:50:00,250.5,250.5,250.31,250.38,12958.0,246.436,246.436,246.2491,246.318,12958.0
2024-04-24 10:55:00,250.35,250.4,250.25,250.35,17397.0,246.2885,246.3376,246.1901,246.2885,17397.0
2024-04-24 11:00:00,250.4,250.44,250.04,250.09,9244.0,246.3376,246.377,245.9835,246.0327,9244.0
2024-04-24 11:05:00,250.08,250.15,249.86,249.97,24931.0,246.0228,246.0917,245.8064,245.9146,24931.0
2024-04-24 11:10:00,250.0,250.07,249.93,249.96,24368.0,245.9441,246.013,245.8753,245.9048,24368.0
2024-04-24 11:15:00,249.96,250.01,249.85,249.89,14378.0,245.9048,245.954,245.7966,245.8359,14378.0
2024-04-24 11:20:00,249.89,249.95,249.76,249.77,12076.0,245.8359,245.8949,245.708,245.7179,12076.0
2024-04-24 11:25:00,249.82,250.05,249.81,250.05,13071.0,245.767,245.9933,245.7572,245.9933,13071.0
2024-04-24 11:30:00,250.05,250.26,250.04,250.26,35423.0,245.9933,246.1999,245.9835,246.1999,35423.0
2024-04-24 11:35:00,250.27,250.29,250.12,250.21,11638.0,246.2097,246.2294,246.0622,246.1507,11638.0
2024-04-24 11:40:00,250.23,250.23,249.65,249.65,13512.0,246.1704,246.1704,245.5998,245.5998,13512.0
2024-04-24 11:45:00,249.61,249.78,249.52,249.72,17412.0,245.5605,245.7277,245.4719,245.6687,17412.0
2024-04-24 11:50:00,249.68,249.68,249.59,249.59,8546.0,245.6293,245.6293,245.5408,245.5408,8546.0
2024-04-24 11:55:00,249.69,249.72,249.53,249.59,12249.0,245.6392,245.6687,245.4818,245.5408,12249.0
2024-04-24 12:00:00,249.62,249.89,249.6,249.87,20115.0,245.5703,245.8359,245.5506,245.8162,20115.0
2024-04-24 12:05:00,249.79,249.79,249.5,249.54,11098.0,245.7375,245.7375,245.4522,245.4916,11098.0
2024-04-24 12:10:00,249.56,249.58,249.45,249.48,15365.0,245.5113,245.5309,245.4031,245.4326,15365.0
2024-04-24 12:15:00,249.61,249.67,249.53,249.62,9193.0,245.5605,245.6195,245.4818,245.5703,9193.0
2024-04-24 12:20:00,249.63,249.71,249.52,249.6,16704.0,245.5801,245.6588,245.4719,245.5506,16704.0
2024-04-24 12:25:00,249.6,249.79,249.59,249.76,16592.0,245.5506,245.7375,245.5408,245.708,16592.0
2024-04-24 12:30:00,249.74,249.74,249.33,249.35,12923.0,245.6883,245.6883,245.285,245.3047,12923.0
2024-04-24 12:35:00,249.35,249.53,249.35,249.51,18361.0,245.3047,245.4818,245.3047,245.4621,18361.0
2024-04-24 12:40:00,249.52,249.52,249.36,249.43,13462.0,245.4719,245.4719,245.3145,245.3834,13462.0
2024-04-24 12:45:00,249.44,249.44,249.3,249.41,15688.0,245.3932,245.3932,245.2555,245.3637,15688.0
2024-04-24 12:50:00,249.36,249.7,249.36,249.66,4725.0,245.3145,245.649,245.3145,245.6096,4725.0
2024-04-24 12:55:00,249.67,249.9,249.61,249.9,7372.0,245.6195,245.8458,245.5605,245.8458,7372.0
2024-04-24 13:00:00,249.88,249.96,249.78,249.86,25170.0,245.8261,245.9048,245.7277,245.8064,25170.0
2024-04-24 13:05:00,249.88,250.0,249.84,249.85,8156.0,245.8261,245.9441,245.7867,245.7966,8156.0
2024-04-24 13:10:00,249.94,250.06,249.94,249.99,7162.0,245.8851,246.0032,245.8851,245.9343,7162.0
2024-04-24 13:15:00,249.95,250.17,249.95,250.11,13150.0,245.8949,246.1114,245.8949,246.0523,13150.0
2024-04-24 13:20:00,250.14,250.25,250.08,250.24,24936.0,246.0819,246.1901,246.0228,246.1802,24936.0
2024-04-24 13:25:00,250.27,250.36,250.25,250.34,7517.0,246.2097,246.2983,246.1901,246.2786,7517.0
2024-04-24 13:30:00,250.34,250.57,250.34,250.52,22014.0,246.2786,246.5049,246.2786,246.4557,22014.0
2024-04-24 13:35:00,250.51,250.79,250.48,250.62,9864.0,246.4459,246.7213,246.4163,246.5541,9864.0
2024-04-24 13:40:00,250.7,250.81,250.65,250.8,239265.0,246.6328,246.741,246.5836,246.7311,239265.0
2024-04-24 13:45:00,250.78,251.01,250.78,250.84,14539.0,246.7115,246.9377,246.7115,246.7705,14539.0
2024-04-24 13:50:00,250.81,250.95,250.8,250.9,3263.0,246.741,246.8787,246.7311,246.8295,3263.0
2024-04-24 13:55:00,250.92,251.0,250.86,250.95,7145.0,246.8492,246.9279,246.7902,246.8787,7145.0
2024-04-24 14:00:00,250.95,250.95,250.75,250.76,7350.0,246.8787,246.8787,246.682,246.6918,7350.0
2024-04-24 14:05:00,250.64,250.69,250.42,250.67,8876.0,246.5737,246.6229,246.3573,246.6033,8876.0
2024-04-24 14:10:00,250.65,250.73,250.3,250.31,12096.0,246.5836,246.6623,246.2393,246.2491,12096.0
2024-04-24 14:15:00,250.26,250.43,250.18,250.3,14901.0,246.1999,246.3672,246.1212,246.2393,14901.0
2024-04-24 14:20:00,250.33,250.46,250.31,250.42,10483.0,246.2688,246.3967,246.2491,246.3573,10483.0
2024-04-24 14:25:00,250.4,250.45,250.25,250.25,10005.0,246.3376,246.3868,246.1901,246.1901,10005.0
2024-04-24 14:30:00,250.24,250.3,249.97,250.07,14511.0,246.1802,246.2393,245.9146,246.013,14511.0
2024-04-24 14:35:00,250.09,250.27,250.09,250.27,9511.0,246.0327,246.2097,246.0327,246.2097,9511.0
2024-04-24 14:40:00,250.25,250.38,250.22,250.32,26611.0,246.1901,246.318,246.1606,246.2589,26611.0
2024-04-24 14:45:00,250.3,250.37,250.18,250.18,11269.0,246.2393,246.3081,246.1212,246.1212,11269.0
2024-04-24 14:50:00,250.22,250.24,250.02,250.13,6299.0,246.1606,246.1802,245.9638,246.072,6299.0
2024-04-24 14:55:00,250.13,250.18,249.98,249.98,14078.0,246.072,246.1212,245.9245,245.9245,14078.0
2024-04-24 15:00:00,249.99,250.05,249.91,249.94,19558.0,245.9343,245.9933,245.8556,245.8851,19558.0
2024-04-24 15:05:00,249.9,250.25,249.89,250.23,15259.0,245.8458,246.1901,245.8359,246.1704,15259.0
2024-04-24 15:10:00,250.31,250.41,250.17,250.36,17282.0,246.2491,246.3475,246.1114,246.2983,17282.0
2024-04-24 15:15:00,250.36,250.39,250.25,250.34,9665.0,246.2983,246.3278,246.1901,246.2786,9665.0
2024-04-24 15:20:00,250.34,250.68,250.31,250.66,15385.0,246.2786,246.6131,246.2491,246.5934,15385.0
2024-04-24 15:25:00,250.67,250.78,250.57,250.63,48904.0,246.6033,246.7115,246.5049,246.5639,48904.0
2024-04-24 15:30:00,250.61,250.66,250.55,250.64,21756.0,246.5442,246.5934,246.4852,246.5737,21756.0
2024-04-24 15:35:00,250.63,250.64,250.5,250.53,27059.0,246.5639,246.5737,246.436,246.4655,27059.0
2024-04-24 15:40:00,250.54,250.66,250.52,250.57,14379.0,246.4754,246.5934,246.4557,246.5049,14379.0
2024-04-24 15:45:00,250.59,250.73,250.5,250.63,54027.0,246.5246,246.6623,246.436,246.5639,54027.0
2024-04-24 15:50:00,250.64,250.75,250.54,250.7,17873.0,246.5737,246.682,246.4754,246.6328,17873.0
2024-04-24 15:55:00,250.71,250.84,250.52,250.52,57118.0,246.6426,246.7705,246.4557,246.4557,57118.0
2024-04-25 09:30:00,247.31,247.5,247.1,247.11,102752.0,243.2978,243.4847,243.0912,243.101,102752.0
2024-04-25 09:35:00,247.02,247.32,246.95,247.04,33280.0,243.0125,243.3076,242.9436,243.0322,33280.0
2024-04-25 09:40:00,247.01,247.39,246.92,247.29,24421.0,243.0026,243.3765,242.9141,243.2781,24421.0
2024-04-25 09:45:00,247.27,247.37,246.96,246.97,19102.0,243.2584,243.3568,242.9534,242.9633,19102.0
2024-04-25 09:50:00,246.98,247.12,246.74,246.77,22900.0,242.9731,243.1109,242.737,242.7665,22900.0
2024-04-25 09:55:00,246.81,246.99,246.65,246.81,22008.0,242.8059,242.983,242.6485,242.8059,22008.0
2024-04-25 10:00:00,246.8,246.87,246.43,246.63,27739.0,242.796,242.8649,242.432,242.6288,27739.0
2024-04-25 10:05:00,246.67,246.96,246.66,246.91,30954.0,242.6682,242.9534,242.6583,242.9043,30954.0
2024-04-25 10:10:00,246.9,247.31,246.89,247.27,18007.0,242.8944,243.2978,242.8846,243.2584,18007.0
2024-04-25 10:15:00,247.26,247.62,247.24,247.47,29354.0,243.2486,243.6027,243.2289,243.4552,29354.0
2024-04-25 10:20:00,247.54,247.6,247.4,247.6,120566.0,243.524,243.5831,243.3863,243.5831,120566.0
2024-04-25 10:25:00,247.55,247.67,247.49,247.59,48661.0,243.5339,243.6519,243.4748,243.5732,48661.0
2024-04-25 10:30:00,247.58,247.7,247.2,247.25,23759.0,243.5634,243.6814,243.1896,243.2387,23759.0
2024-04-25 10:35:00,247.26,247.42,247.21,247.31,35714.0,243.2486,243.406,243.1994,243.2978,35714.0
2024-04-25 10:40:00,247.31,247.33,246.94,247.24,20580.0,243.2978,243.3174,242.9338,243.2289,20580.0
2024-04-25 10:45:00,247.22,247.26,247.07,247.07,46251.0,243.2092,243.2486,243.0617,243.0617,46251.0
2024-04-25 10:50:00,247.12,247.18,246.85,246.92,25998.0,243.1109,243.1699,242.8452,242.9141,25998.0
2024-04-25 10:55:00,246.94,247.06,246.87,247.03,33399.0,242.9338,243.0518,242.8649,243.0223,33399.0
2024-04-25 11:00:00,246.99,247.37,246.97,247.29,19438.0,242.983,243.3568,242.9633,243.2781,19438.0
2024-04-25 11:05:00,247.27,247.36,247.16,247.31,9184.0,243.2584,243.347,243.1502,243.2978,9184.0
2024-04-25 11:10:00,247.36,247.43,247.3,247.39,20503.0,243.347,243.4158,243.2879,243.3765,20503.0
2024-04-25 11:15:00,247.37,247.41,247.17,247.36,20323.0,243.3568,243.3961,243.16,243.347,20323.0
2024-04-25 11:20:00,247.36,247.51,247.25,247.44,33002.0,243.347,243.4945,243.2387,243.4257,33002.0
2024-04-25 11:25:00,247.44,247.65,247.38,247.62,19437.0,243.4257,243.6323,243.3666,243.6027,19437.0
2024-04-25 11:30:00,247.65,247.65,247.24,247.29,13176.0,243.6323,243.6323,243.2289,243.2781,13176.0
2024-04-25 11:35:00,247.41,247.56,247.4,247.55,7268.0,243.3961,243.5437,243.3863,243.5339,7268.0
2024-04-25 11:40:00,247.55,247.64,247.49,247.55,20618.0,243.5339,243.6224,243.4748,243.5339,20618.0
2024-04-25 11:45:00,247.53,247.54,247.38,247.43,7389.0,243.5142,243.524,243.3666,243.4158,7389.0
2024-04-25 11:50:00,247.41,247.69,247.4,247.63,15056.0,243.3961,243.6716,243.3863,243.6126,15056.0
2024-04-25 11:55:00,247.6,247.98,247.6,247.93,30620.0,243.5831,243.9569,243.5831,243.9077,30620.0
2024-04-25 12:00:00,247.91,248.02,247.82,247.99,8712.0,243.888,243.9963,243.7995,243.9667,8712.0
2024-04-25 12:05:00,248.01,248.18,248.0,248.09,10220.0,243.9864,244.1537,243.9766,244.0651,10220.0
2024-04-25 12:10:00,248.11,248.11,247.75,247.93,31553.0,244.0848,244.0848,243.7306,243.9077,31553.0
2024-04-25 12:15:00,247.94,248.17,247.93,248.11,12361.0,243.9175,244.1438,243.9077,244.0848,12361.0
2024-04-25 12:20:00,248.01,248.44,248.01,248.37,17948.0,243.9864,244.4094,243.9864,244.3406,17948.0
2024-04-25 12:25:00,248.36,248.48,248.33,248.43,7288.0,244.3307,244.4488,244.3012,244.3996,7288.0
2024-04-25 12:30:00,248.44,248.44,248.26,248.31,25586.0,244.4094,244.4094,244.2324,244.2815,25586.0
2024-04-25 12:35:00,248.39,248.49,248.25,248.32,17498.0,244.3602,244.4586,244.2225,244.2914,17498.0
2024-04-25 12:40:00,248.35,248.45,248.23,248.43,15007.0,244.3209,244.4193,244.2028,244.3996,15007.0
2024-04-25 12:45:00,248.41,248.47,248.36,248.37,30219.0,244.3799,244.439,244.3307,244.3406,30219.0
2024-04-25 12:50:00,248.4,248.58,248.35,248.58,10474.0,244.3701,244.5472,244.3209,244.5472,10474.0
2024-04-25 12:55:00,248.58,248.78,248.58,248.68,15910.0,244.5472,244.7439,244.5472,244.6455,15910.0
2024-04-25 13:00:00,248.67,248.92,248.6,248.79,9009.0,244.6357,244.8817,244.5668,244.7538,9009.0
2024-04-25 13:05:00,248.77,248.86,248.62,248.68,13944.0,244.7341,244.8226,244.5865,244.6455,13944.0
2024-04-25 13:10:00,248.67,248.75,248.52,248.59,55731.0,244.6357,244.7144,244.4881,244.557,55731.0
2024-04-25 13:15:00,248.57,248.62,248.51,248.53,4540.0,244.5373,244.5865,244.4783,244.498,4540.0
2024-04-25 13:20:00,248.53,248.53,248.25,248.25,20046.0,244.498,244.498,244.2225,244.2225,20046.0
2024-04-25 13:25:00,248.35,248.62,248.28,248.62,26567.0,244.3209,244.5865,244.252,244.5865,26567.0
2024-04-25 13:30:00,248.55,248.76,248.54,248.73,9970.0,244.5177,244.7242,244.5078,244.6947,9970.0
2024-04-25 13:35:00,248.76,249.21,248.76,249.21,10788.0,244.7242,245.1669,244.7242,245.1669,10788.0
2024-04-25 13:40:00,249.17,249.17,249.01,249.14,38039.0,245.1276,245.1276,244.9702,245.0981,38039.0
2024-04-25 13:45:00,249.13,249.5,249.13,249.41,5733.0,245.0882,245.4522,245.0882,245.3637,5733.0
2024-04-25 13:50:00,249.36,249.64,249.35,249.6,10848.0,245.3145,245.59,245.3047,245.5506,10848.0
2024-04-25 13:55:00,249.62,249.62,249.42,249.49,16792.0,245.5703,245.5703,245.3735,245.4424,16792.0
2024-04-25 14:00:00,249.46,249.51,249.3,249.39,9964.0,245.4129,245.4621,245.2555,245.344,9964.0
2024-04-25 14:05:00,249.38,249.57,249.35,249.51,13454.0,245.3342,245.5211,245.3047,245.4621,13454.0
2024-04-25 14:10:00,249.48,249.54,249.4,249.43,8886.0,245.4326,245.4916,245.3539,245.3834,8886.0
2024-04-25 14:15:00,249.46,249.59,249.45,249.56,9139.0,245.4129,245.5408,245.4031,245.5113,9139.0
2024-04-25 14:20:00,249.54,249.58,249.35,249.36,9026.0,245.4916,245.5309,245.3047,245.3145,9026.0
2024-04-25 14:25:00,249.3,249.35,248.86,248.86,12700.0,245.2555,245.3047,244.8226,244.8226,12700.0
2024-04-25 14:30:00,248.76,249.15,248.76,248.91,10803.0,244.7242,245.1079,244.7242,244.8718,10803.0
2024-04-25 14:35:00,248.9,248.97,248.77,248.88,12451.0,244.862,244.9308,244.7341,244.8423,12451.0
2024-04-25 14:40:00,248.8,248.89,248.66,248.75,6316.0,244.7636,244.8521,244.6259,244.7144,6316.0
2024-04-25 14:45:00,248.75,248.8,248.69,248.75,10031.0,244.7144,244.7636,244.6554,244.7144,10031.0
2024-04-25 14:50:00,248.76,248.82,248.67,248.7,6764.0,244.7242,244.7833,244.6357,244.6652,6764.0
2024-04-25 14:55:00,248.76,249.03,248.67,249.01,7091.0,244.7242,244.9899,244.6357,244.9702,7091.0
2024-04-25 15:00:00,249.04,249.5,249.03,249.44,13297.0,244.9997,245.4522,244.9899,245.3932,13297.0
2024-04-25 15:05:00,249.47,249.5,249.31,249.43,14559.0,245.4227,245.4522,245.2653,245.3834,14559.0
2024-04-25 15:10:00,249.43,249.53,249.35,249.46,10312.0,245.3834,245.4818,245.3047,245.4129,10312.0
2024-04-25 15:15:00,249.51,249.82,249.49,249.81,15179.0,245.4621,245.767,245.4424,245.7572,15179.0
2024-04-25 15:20:00,249.77,249.89,249.72,249.79,14589.0,245.7179,245.8359,245.6687,245.7375,14589.0
2024-04-25 15:25:00,249.81,249.86,249.69,249.83,31529.0,245.7572,245.8064,245.6392,245.7769,31529.0
2024-04-25 15:30:00,249.83,249.83,249.58,249.67,26567.0,245.7769,245.7769,245.5309,245.6195,26567.0
2024-04-25 15:35:00,249.64,249.64,249.42,249.46,72055.0,245.59,245.59,245.3735,245.4129,72055.0
2024-04-25 15:40:00,249.45,249.45,249.11,249.27,25139.0,245.4031,245.4031,245.0686,245.226,25139.0
2024-04-25 15:45:00,249.23,249.29,249.11,249.13,18601.0,245.1866,245.2456,245.0686,245.0882,18601.0
2024-04-25 15:50:00,249.15,249.37,249.11,249.35,39140.0,245.1079,245.3243,245.0686,245.3047,39140.0
2024-04-25 15:55:00,249.33,249.49,249.25,249.49,83453.0,245.285,245.4424,245.2063,245.4424,83453.0
2024-04-26 09:30:00,250.86,250.98,250.43,250.9,99900.0,246.7902,246.9082,246.3672,246.8295,99900.0
2024-04-26 09:35:00,250.91,251.33,250.84,251.27,63846.0,246.8394,247.2526,246.7705,247.1935,63846.0
2024-04-26 09:40:00,251.28,251.29,250.97,251.17,46130.0,247.2034,247.2132,246.8984,247.0951,46130.0
2024-04-26 09:45:00,251.19,251.35,251.18,251.35,21196.0,247.1148,247.2722,247.105,247.2722,21196.0
2024-04-26 09:50:00,251.38,251.69,251.29,251.62,47620.0,247.3017,247.6067,247.2132,247.5378,47620.0
2024-04-26 09:55:00,251.63,251.76,251.56,251.56,49529.0,247.5477,247.6756,247.4788,247.4788,49529.0
2024-04-26 10:00:00,251.59,252.02,251.49,251.92,72836.0,247.5083,247.9314,247.41,247.833,72836.0
2024-04-26 10:05:00,251.97,252.02,251.54,251.95,87945.0,247.8822,247.9314,247.4591,247.8625,87945.0
2024-04-26 10:10:00,251.96,252.16,251.93,252.08,28883.0,247.8723,248.0691,247.8428,247.9904,28883.0
2024-04-26 10:15:00,252.11,252.16,251.95,252.02,25927.0,248.0199,248.0691,247.8625,247.9314,25927.0
2024-04-26 10:20:00,252.03,252.08,251.85,252.07,117061.0,247.9412,247.9904,247.7641,247.9805,117061.0
2024-04-26 10:25:00,252.04,252.05,251.68,251.68,29335.0,247.951,247.9609,247.5969,247.5969,29335.0
2024-04-26 10:30:00,251.69,251.95,251.52,251.93,19078.0,247.6067,247.8625,247.4395,247.8428,19078.0
2024-04-26 10:35:00,251.92,252.02,251.79,251.88,18413.0,247.833,247.9314,247.7051,247.7936,18413.0
2024-04-26 10:40:00,251.86,251.94,251.74,251.78,17895.0,247.774,247.8527,247.6559,247.6953,17895.0
2024-04-26 10:45:00,251.75,251.97,251.71,251.94,28900.0,247.6657,247.8822,247.6264,247.8527,28900.0
2024-04-26 10:50:00,251.93,252.04,251.7,252.04,30326.0,247.8428,247.951,247.6165,247.951,30326.0
2024-04-26 10:55:00,252.01,252.03,251.92,251.95,23188.0,247.9215,247.9412,247.833,247.8625,23188.0
2024-04-26 11:00:00,252.01,252.33,252.0,252.17,24781.0,247.9215,248.2363,247.9117,248.0789,24781.0
2024-04-26 11:05:00,252.17,252.21,251.92,251.93,7641.0,248.0789,248.1183,247.833,247.8428,7641.0
2024-04-26 11:10:00,251.97,251.97,251.46,251.65,26837.0,247.8822,247.8822,247.3804,247.5674,26837.0
2024-04-26 11:15:00,251.62,251.77,251.56,251.72,21549.0,247.5378,247.6854,247.4788,247.6362,21549.0
2024-04-26 11:20:00,251.75,251.75,251.51,251.56,17546.0,247.6657,247.6657,247.4296,247.4788,17546.0
2024-04-26 11:25:00,251.54,251.75,251.54,251.68,13378.0,247.4591,247.6657,247.4591,247.5969,13378.0
2024-04-26 11:30:00,251.68,251.75,251.57,251.61,17982.0,247.5969,247.6657,247.4887,247.528,17982.0
2024-04-26 11:35:00,251.6,251.73,251.6,251.69,14574.0,247.5182,247.6461,247.5182,247.6067,14574.0
2024-04-26 11:40:00,251.69,251.94,251.66,251.94,17437.0,247.6067,247.8527,247.5772,247.8527,17437.0
2024-04-26 11:45:00,252.0,252.05,251.9,251.99,23609.0,247.9117,247.9609,247.8133,247.9018,23609.0
2024-04-26 11:50:00,252.02,252.02,251.77,251.87,30046.0,247.9314,247.9314,247.6854,247.7838,30046.0
2024-04-26 11:55:00,251.9,251.94,251.84,251.9,20536.0,247.8133,247.8527,247.7543,247.8133,20536.0
2024-04-26 12:00:00,251.91,251.91,251.7,251.86,18917.0,247.8231,247.8231,247.6165,247.774,18917.0
2024-04-26 12:05:00,251.87,251.9,251.78,251.88,8595.0,247.7838,247.8133,247.6953,247.7936,8595.0
2024-04-26 12:10:00,251.89,252.0,251.85,251.98,13855.0,247.8035,247.9117,247.7641,247.892,13855.0
2024-04-26 12:15:00,251.97,252.0,251.9,251.96,9615.0,247.8822,247.9117,247.8133,247.8723,9615.0
2024-04-26 12:20:00,251.96,252.01,251.9,251.99,8527.0,247.8723,247.9215,247.8133,247.9018,8527.0
2024-04-26 12:25:00,252.01,252.06,251.97,252.03,11849.0,247.9215,247.9707,247.8822,247.9412,11849.0
2024-04-26 12:30:00,252.05,252.1,251.94,252.08,7544.0,247.9609,248.0101,247.8527,247.9904,7544.0
2024-04-26 12:35:00,252.09,252.23,252.09,252.21,6978.0,248.0002,248.138,248.0002,248.1183,6978.0
2024-04-26 12:40:00,252.21,252.25,252.09,252.17,10954.0,248.1183,248.1576,248.0002,248.0789,10954.0
2024-04-26 12:45:00,252.16,252.21,252.13,252.18,15327.0,248.0691,248.1183,248.0396,248.0888,15327.0
2024-04-26 12:50:00,252.18,252.26,252.18,252.25,5752.0,248.0888,248.1675,248.0888,248.1576,5752.0
2024-04-26 12:55:00,252.27,252.36,252.26,252.36,11702.0,248.1773,248.2658,248.1675,248.2658,11702.0
2024-04-26 13:00:00,252.39,252.47,252.27,252.35,22027.0,248.2954,248.3741,248.1773,248.256,22027.0
2024-04-26 13:05:00,252.34,252.4,252.26,252.31,22046.0,248.2462,248.3052,248.1675,248.2167,22046.0
2024-04-26 13:10:00,252.32,252.42,252.31,252.4,8259.0,248.2265,248.3249,248.2167,248.3052,8259.0
2024-04-26 13:15:00,252.43,252.48,252.33,252.35,9711.0,248.3347,248.3839,248.2363,248.256,9711.0
2024-04-26 13:20:00,252.37,252.46,252.36,252.43,23045.0,248.2757,248.3642,248.2658,248.3347,23045.0
2024-04-26 13:25:00,252.44,252.53,252.39,252.43,24931.0,248.3445,248.4331,248.2954,248.3347,24931.0
2024-04-26 13:30:00,252.43,252.54,252.35,252.47,25826.0,248.3347,248.4429,248.256,248.3741,25826.0
2024-04-26 13:35:00,252.47,252.53,252.38,252.41,24452.0,248.3741,248.4331,248.2855,248.315,24452.0
2024-04-26 13:40:00,252.41,252.41,252.16,252.33,42499.0,248.315,248.315,248.0691,248.2363,42499.0
2024-04-26 13:45:00,252.34,252.49,252.33,252.47,16136.0,248.2462,248.3937,248.2363,248.3741,16136.0
2024-04-26 13:50:00,252.48,252.49,252.43,252.43,7595.0,248.3839,248.3937,248.3347,248.3347,7595.0
2024-04-26 13:55:00,252.43,252.44,252.32,252.34,12215.0,248.3347,248.3445,248.2265,248.2462,12215.0
2024-04-26 14:00:00,252.36,252.36,252.18,252.23,9480.0,248.2658,248.2658,248.0888,248.138,9480.0
2024-04-26 14:05:00,252.25,252.32,252.24,252.25,17180.0,248.1576,248.2265,248.1478,248.1576,17180.0
2024-04-26 14:10:00,252.23,252.31,252.21,252.23,8461.0,248.138,248.2167,248.1183,248.138,8461.0
2024-04-26 14:15:00,252.23,252.29,252.12,252.14,28064.0,248.138,248.197,248.0297,248.0494,28064.0
2024-04-26 14:20:00,252.13,252.2,252.08,252.12,22935.0,248.0396,248.1084,247.9904,248.0297,22935.0
2024-04-26 14:25:00,252.13,252.14,252.03,252.1,31878.0,248.0396,248.0494,247.9412,248.0101,31878.0
2024-04-26 14:30:00,252.09,252.09,251.91,251.94,13029.0,248.0002,248.0002,247.8231,247.8527,13029.0
2024-04-26 14:35:00,251.97,252.16,251.96,252.15,14302.0,247.8822,248.0691,247.8723,248.0592,14302.0
2024-04-26 14:40:00,252.15,252.21,252.1,252.14,9547.0,248.0592,248.1183,248.0101,248.0494,9547.0
2024-04-26 14:45:00,252.16,252.2,252.04,252.11,29791.0,248.0691,248.1084,247.951,248.0199,29791.0
2024-04-26 14:50:00,252.1,252.14,252.04,252.07,40074.0,248.0101,248.0494,247.951,247.9805,40074.0
2024-04-26 14:55:00,252.06,252.29,251.99,252.29,82503.0,247.9707,248.197,247.9018,248.197,82503.0
2024-04-26 15:00:00,252.28,252.32,252.13,252.23,15892.0,248.1871,248.2265,248.0396,248.138,15892.0
2024-04-26 15:05:00,252.22,252.34,252.19,252.33,19494.0,248.1281,248.2462,248.0986,248.2363,19494.0
2024-04-26 15:10:00,252.34,252.37,252.26,252.27,55945.0,248.2462,248.2757,248.1675,248.1773,55945.0
2024-04-26 15:15:00,252.26,252.31,252.21,252.27,14777.0,248.1675,248.2167,248.1183,248.1773,14777.0
2024-04-26 15:20:00,252.26,252.37,252.24,252.35,12962.0,248.1675,248.2757,248.1478,248.256,12962.0
2024-04-26 15:25:00,252.35,252.39,252.31,252.39,20397.0,248.256,248.2954,248.2167,248.2954,20397.0
2024-04-26 15:30:00,252.37,252.37,252.14,252.19,25156.0,248.2757,248.2757,248.0494,248.0986,25156.0
2024-04-26 15:35:00,252.18,252.21,252.08,252.13,31636.0,248.0888,248.1183,247.9904,248.0396,31636.0
2024-04-26 15:40:00,252.12,252.15,251.82,251.88,70922.0,248.0297,248.0592,247.7346,247.7936,70922.0
2024-04-26 15:45:00,251.86,252.09,251.86,252.05,40266.0,247.774,248.0002,247.774,247.9609,40266.0
2024-04-26 15:50:00,252.02,252.05,251.92,251.95,94343.0,247.9314,247.9609,247.833,247.8625,94343.0
2024-04-26 15:55:00,251.95,251.99,251.75,251.75,106605.0,247.8625,247.9018,247.6657,247.6657,106605.0
2024-04-29 09:30:00,252.75,253.11,252.69,253.11,143104.0,248.6495,249.0037,248.5905,249.0037,143104.0
2024-04-29 09:35:00,253.05,253.12,252.73,252.74,30743.0,248.9446,249.0135,248.6298,248.6397,30743.0
2024-04-29 09:40:00,252.71,252.71,252.15,252.33,28801.0,248.6102,248.6102,248.0592,248.2363,28801.0
2024-04-29 09:45:00,252.3,252.54,252.3,252.51,18194.0,248.2068,248.4429,248.2068,248.4134,18194.0
2024-04-29 09:50:00,252.5,252.5,252.24,252.25,16023.0,248.4036,248.4036,248.1478,248.1576,16023.0
2024-04-29 09:55:00,252.28,252.45,252.25,252.42,13498.0,248.1871,248.3544,248.1576,248.3249,13498.0
2024-04-29 10:00:00,252.5,252.65,252.48,252.57,34650.0,248.4036,248.5511,248.3839,248.4724,34650.0
2024-04-29 10:05:00,252.56,252.75,252.55,252.68,22755.0,248.4626,248.6495,248.4528,248.5806,22755.0
2024-04-29 10:10:00,252.66,252.82,252.62,252.81,27760.0,248.561,248.7184,248.5216,248.7085,27760.0
2024-04-29 10:15:00,252.82,252.92,252.76,252.83,32337.0,248.7184,248.8168,248.6594,248.7282,32337.0
2024-04-29 10:20:00,252.84,252.94,252.69,252.76,17457.0,248.7381,248.8364,248.5905,248.6594,17457.0
2024-04-29 10:25:00,252.82,252.89,252.77,252.88,13185.0,248.7184,248.7872,248.6692,248.7774,13185.0
2024-04-29 10:30:00,252.86,253.03,252.84,253.01,15855.0,248.7577,248.925,248.7381,248.9053,15855.0
2024-04-29 10:35:00,253.0,253.01,252.59,252.64,125657.0,248.8955,248.9053,248.4921,248.5413,125657.0
2024-04-29 10:40:00,252.67,252.78,252.61,252.74,16296.0,248.5708,248.679,248.5118,248.6397,16296.0
2024-04-29 10:45:00,252.72,252.73,252.49,252.55,10281.0,248.62,248.6298,248.3937,248.4528,10281.0
2024-04-29 10:50:00,252.55,252.66,252.53,252.59,11855.0,248.4528,248.561,248.4331,248.4921,11855.0
2024-04-29 10:55:00,252.58,252.72,252.58,252.62,21749.0,248.4823,248.62,248.4823,248.5216,21749.0
2024-04-29 11:00:00,252.63,252.66,252.56,252.6,21036.0,248.5315,248.561,248.4626,248.5019,21036.0
2024-04-29 11:05:00,252.62,252.62,252.43,252.57,11578.0,248.5216,248.5216,248.3347,248.4724,11578.0
2024-04-29 11:10:00,252.55,252.61,252.51,252.58,9017.0,248.4528,248.5118,248.4134,248.4823,9017.0
2024-04-29 11:15:00,252.58,252.63,252.54,252.63,14732.0,248.4823,248.5315,248.4429,248.5315,14732.0
2024-04-29 11:20:00,252.63,252.63,252.47,252.51,14024.0,248.5315,248.5315,248.3741,248.4134,14024.0
2024-04-29 11:25:00,252.52,252.57,252.49,252.5,9217.0,248.4232,248.4724,248.3937,248.4036,9217.0
2024-04-29 11:30:00,252.42,252.48,252.26,252.28,9115.0,248.3249,248.3839,248.1675,248.1871,9115.0
2024-04-29 11:35:00,252.26,252.34,252.22,252.29,12101.0,248.1675,248.2462,248.1281,248.197,12101.0
2024-04-29 11:40:00,252.28,252.51,252.26,252.51,13089.0,248.1871,248.4134,248.1675,248.4134,13089.0
2024-04-29 11:45:00,252.5,252.51,252.32,252.4,12798.0,248.4036,248.4134,248.2265,248.3052,12798.0
2024-04-29 11:50:00,252.38,252.45,252.37,252.39,16011.0,248.2855,248.3544,248.2757,248.2954,16011.0
2024-04-29 11:55:00,252.4,252.57,252.4,252.57,11677.0,248.3052,248.4724,248.3052,248.4724,11677.0
2024-04-29 12:00:00,252.54,252.63,252.5,252.6,18019.0,248.4429,248.5315,248.4036,248.5019,18019.0
2024-04-29 12:05:00,252.59,252.72,252.59,252.65,6969.0,248.4921,248.62,248.4921,248.5511,6969.0
2024-04-29 12:10:00,252.63,252.71,252.63,252.68,8099.0,248.5315,248.6102,248.5315,248.5806,8099.0
2024-04-29 12:15:00,252.71,252.77,252.68,252.72,18765.0,248.6102,248.6692,248.5806,248.62,18765.0
2024-04-29 12:20:00,252.71,252.76,252.68,252.71,17199.0,248.6102,248.6594,248.5806,248.6102,17199.0
2024-04-29 12:25:00,252.71,252.76,252.66,252.76,10750.0,248.6102,248.6594,248.561,248.6594,10750.0
2024-04-29 12:30:00,252.82,252.9,252.73,252.86,17487.0,248.7184,248.7971,248.6298,248.7577,17487.0
2024-04-29 12:35:00,252.84,252.87,252.77,252.79,10716.0,248.7381,248.7676,248.6692,248.6889,10716.0
2024-04-29 12:40:00,252.8,252.87,252.6,252.79,13520.0,248.6987,248.7676,248.5019,248.6889,13520.0
2024-04-29 12:45:00,252.79,252.83,252.74,252.76,4530.0,248.6889,248.7282,248.6397,248.6594,4530.0
2024-04-29 12:50:00,252.73,252.76,252.63,252.65,11312.0,248.6298,248.6594,248.5315,248.5511,11312.0
2024-04-29 12:55:00,252.68,252.69,252.6,252.69,9562.0,248.5806,248.5905,248.5019,248.5905,9562.0
2024-04-29 13:00:00,252.68,252.7,252.57,252.64,6490.0,248.5806,248.6003,248.4724,248.5413,6490.0
2024-04-29 13:05:00,252.68,252.68,252.54,252.63,7731.0,248.5806,248.5806,248.4429,248.5315,7731.0
2024-04-29 13:10:00,252.65,252.68,252.6,252.68,10405.0,248.5511,248.5806,248.5019,248.5806,10405.0
2024-04-29 13:15:00,252.67,252.73,252.62,252.69,9238.0,248.5708,248.6298,248.5216,248.5905,9238.0
2024-04-29 13:20:00,252.74,252.83,252.7,252.82,23605.0,248.6397,248.7282,248.6003,248.7184,23605.0
2024-04-29 13:25:00,252.82,252.93,252.81,252.9,9622.0,248.7184,248.8266,248.7085,248.7971,9622.0
2024-04-29 13:30:00,252.92,252.94,252.8,252.92,33067.0,248.8168,248.8364,248.6987,248.8168,33067.0
2024-04-29 13:35:00,252.91,252.95,252.87,252.87,13386.0,248.8069,248.8463,248.7676,248.7676,13386.0
2024-04-29 13:40:00,252.9,252.94,252.89,252.93,9747.0,248.7971,248.8364,248.7872,248.8266,9747.0
2024-04-29 13:45:00,252.93,252.97,252.84,252.87,61373.0,248.8266,248.8659,248.7381,248.7676,61373.0
2024-04-29 13:50:00,252.83,252.9,252.8,252.82,15503.0,248.7282,248.7971,248.6987,248.7184,15503.0
2024-04-29 13:55:00,252.8,252.89,252.76,252.81,9461.0,248.6987,248.7872,248.6594,248.7085,9461.0
2024-04-29 14:00:00,252.78,252.78,252.57,252.68,18804.0,248.679,248.679,248.4724,248.5806,18804.0
2024-04-29 14:05:00,252.66,252.69,252.6,252.66,5562.0,248.561,248.5905,248.5019,248.561,5562.0
2024-04-29 14:10:00,252.69,252.7,252.62,252.66,18642.0,248.5905,248.6003,248.5216,248.561,18642.0
2024-04-29 14:15:00,252.67,252.73,252.6,252.63,17141.0,248.5708,248.6298,248.5019,248.5315,17141.0
2024-04-29 14:20:00,252.64,252.69,252.6,252.62,6947.0,248.5413,248.5905,248.5019,248.5216,6947.0
2024-04-29 14:25:00,252.63,252.66,252.53,252.55,7440.0,248.5315,248.561,248.4331,248.4528,7440.0
2024-04-29 14:30:00,252.51,252.53,252.04,252.2,50955.0,248.4134,248.4331,247.951,248.1084,50955.0
2024-04-29 14:35:00,252.21,252.27,252.14,252.21,35238.0,248.1183,248.1773,248.0494,248.1183,35238.0
2024-04-29 14:40:00,252.22,252.47,252.21,252.44,16994.0,248.1281,248.3741,248.1183,248.3445,16994.0
2024-04-29 14:45:00,252.44,252.48,252.42,252.44,13610.0,248.3445,248.3839,248.3249,248.3445,13610.0
2024-04-29 14:50:00,252.44,252.46,252.35,252.41,8412.0,248.3445,248.3642,248.256,248.315,8412.0
2024-04-29 14:55:00,252.4,252.53,252.39,252.49,9118.0,248.3052,248.4331,248.2954,248.3937,9118.0
2024-04-29 15:00:00,252.49,252.49,251.42,251.64,37407.0,248.3937,248.3937,247.3411,247.5575,37407.0
2024-04-29 15:05:00,251.66,251.81,251.35,251.79,24707.0,247.5772,247.7248,247.2722,247.7051,24707.0
2024-04-29 15:10:00,251.82,251.92,251.75,251.89,18072.0,247.7346,247.833,247.6657,247.8035,18072.0
2024-04-29 15:15:00,251.85,251.97,251.79,251.93,16624.0,247.7641,247.8822,247.7051,247.8428,16624.0
2024-04-29 15:20:00,251.95,252.12,251.92,251.98,11328.0,247.8625,248.0297,247.833,247.892,11328.0
2024-04-29 15:25:00,251.97,252.06,251.91,251.99,12200.0,247.8822,247.9707,247.8231,247.9018,12200.0
2024-04-29 15:30:00,252.02,252.13,252.0,252.13,13463.0,247.9314,248.0396,247.9117,248.0396,13463.0
2024-04-29 15:35:00,252.11,252.15,251.95,252.04,15772.0,248.0199,248.0592,247.8625,247.951,15772.0
2024-04-29 15:40:00,252.03,252.22,251.97,252.17,21512.0,247.9412,248.1281,247.8822,248.0789,21512.0
2024-04-29 15:45:00,252.16,252.26,252.09,252.11,13160.0,248.0691,248.1675,248.0002,248.0199,13160.0
2024-04-29 15:50:00,252.12,252.55,252.11,252.54,23765.0,248.0297,248.4528,248.0199,248.4429,23765.0
2024-04-29 15:55:00,252.54,252.73,252.47,252.72,41273.0,248.4429,248.6298,248.3741,248.62,41273.0
2024-04-30 09:30:00,251.94,251.94,251.61,251.86,107840.0,247.8527,247.8527,247.528,247.774,107840.0
2024-04-30 09:35:00,251.8,251.99,251.76,251.87,101765.0,247.7149,247.9018,247.6756,247.7838,101765.0
2024-04-30 09:40:00,251.92,252.33,251.92,252.27,26981.0,247.833,248.2363,247.833,248.1773,26981.0
2024-04-30 09:45:00,252.26,252.32,252.07,252.16,24633.0,248.1675,248.2265,247.9805,248.0691,24633.0
2024-04-30 09:50:00,252.18,252.18,251.94,251.98,17656.0,248.0888,248.0888,247.8527,247.892,17656.0
2024-04-30 09:55:00,252.02,252.15,252.0,252.09,18683.0,247.9314,248.0592,247.9117,248.0002,18683.0
2024-04-30 10:00:00,252.13,252.31,251.98,252.11,16172.0,248.0396,248.2167,247.892,248.0199,16172.0
2024-04-30 10:05:00,252.14,252.33,252.14,252.2,15648.0,248.0494,248.2363,248.0494,248.1084,15648.0
2024-04-30 10:10:00,252.23,252.24,251.93,252.16,21839.0,248.138,248.1478,247.8428,248.0691,21839.0
2024-04-30 10:15:00,252.13,252.3,252.12,252.17,10087.0,248.0396,248.2068,248.0297,248.0789,10087.0
2024-04-30 10:20:00,252.18,252.23,252.02,252.08,132115.0,248.0888,248.138,247.9314,247.9904,132115.0
2024-04-30 10:25:00,252.13,252.14,251.76,251.76,20958.0,248.0396,248.0494,247.6756,247.6756,20958.0
2024-04-30 10:30:00,251.7,251.79,251.58,251.69,14617.0,247.6165,247.7051,247.4985,247.6067,14617.0
2024-04-30 10:35:00,251.66,251.84,251.61,251.8,19231.0,247.5772,247.7543,247.528,247.7149,19231.0
2024-04-30 10:40:00,251.79,252.03,251.79,252.03,33008.0,247.7051,247.9412,247.7051,247.9412,33008.0
2024-04-30 10:45:00,252.06,252.22,252.06,252.09,8324.0,247.9707,248.1281,247.9707,248.0002,8324.0
2024-04-30 10:50:00,252.12,252.13,251.87,251.92,12440.0,248.0297,248.0396,247.7838,247.833,12440.0
2024-04-30 10:55:00,251.91,251.91,251.76,251.85,16050.0,247.8231,247.8231,247.6756,247.7641,16050.0
2024-04-30 11:00:00,251.87,251.88,251.63,251.64,19698.0,247.7838,247.7936,247.5477,247.5575,19698.0
2024-04-30 11:05:00,251.65,251.69,251.18,251.26,21672.0,247.5674,247.6067,247.105,247.1837,21672.0
2024-04-30 11:10:00,251.25,251.29,250.77,250.84,36457.0,247.1738,247.2132,246.7016,246.7705,36457.0
2024-04-30 11:15:00,250.79,251.08,250.76,251.01,64030.0,246.7213,247.0066,246.6918,246.9377,64030.0
2024-04-30 11:20:00,251.04,251.08,250.9,250.93,5496.0,246.9673,247.0066,246.8295,246.859,5496.0
2024-04-30 11:25:00,251.0,251.07,250.91,251.03,13556.0,246.9279,246.9968,246.8394,246.9574,13556.0
2024-04-30 11:30:00,251.0,251.04,250.68,250.87,21435.0,246.9279,246.9673,246.6131,246.8,21435.0
2024-04-30 11:35:00,250.9,250.97,250.84,250.85,15590.0,246.8295,246.8984,246.7705,246.7803,15590.0
2024-04-30 11:40:00,250.85,250.86,250.59,250.66,23680.0,246.7803,246.7902,246.5246,246.5934,23680.0
2024-04-30 11:45:00,250.67,250.75,250.61,250.68,23771.0,246.6033,246.682,246.5442,246.6131,23771.0
2024-04-30 11:50:00,250.68,250.73,250.56,250.65,7159.0,246.6131,246.6623,246.495,246.5836,7159.0
2024-04-30 11:55:00,250.63,250.92,250.63,250.85,11418.0,246.5639,246.8492,246.5639,246.7803,11418.0
2024-04-30 12:00:00,250.84,250.85,250.63,250.72,17062.0,246.7705,246.7803,246.5639,246.6524,17062.0
2024-04-30 12:05:00,250.71,250.76,250.62,250.73,27210.0,246.6426,246.6918,246.5541,246.6623,27210.0
2024-04-30 12:10:00,250.73,250.9,250.73,250.88,14834.0,246.6623,246.8295,246.6623,246.8099,14834.0
2024-04-30 12:15:00,250.92,250.93,250.81,250.9,22695.0,246.8492,246.859,246.741,246.8295,22695.0
2024-04-30 12:20:00,250.93,251.04,250.92,250.97,18276.0,246.859,246.9673,246.8492,246.8984,18276.0
2024-04-30 12:25:00,250.97,251.02,250.86,250.87,9703.0,246.8984,246.9476,246.7902,246.8,9703.0
2024-04-30 12:30:00,250.87,250.87,250.15,250.19,30083.0,246.8,246.8,246.0917,246.131,30083.0
2024-04-30 12:35:00,250.2,250.4,250.18,250.19,40426.0,246.1409,246.3376,246.1212,246.131,40426.0
2024-04-30 12:40:00,250.21,250.24,249.96,250.07,35512.0,246.1507,246.1802,245.9048,246.013,35512.0
2024-04-30 12:45:00,250.06,250.11,249.96,250.07,12648.0,246.0032,246.0523,245.9048,246.013,12648.0
2024-04-30 12:50:00,250.1,250.15,250.04,250.06,40473.0,246.0425,246.0917,245.9835,246.0032,40473.0
2024-04-30 12:55:00,250.07,250.27,250.02,250.18,11324.0,246.013,246.2097,245.9638,246.1212,11324.0
2024-04-30 13:00:00,250.13,250.39,250.03,250.15,6854.0,246.072,246.3278,245.9736,246.0917,6854.0
2024-04-30 13:05:00,250.08,250.29,250.07,250.19,34755.0,246.0228,246.2294,246.013,246.131,34755.0
2024-04-30 13:10:00,250.21,250.27,249.92,250.04,19930.0,246.1507,246.2097,245.8654,245.9835,19930.0
2024-04-30 13:15:00,250.04,250.1,249.96,250.08,3822.0,245.9835,246.0425,245.9048,246.0228,3822.0
2024-04-30 13:20:00,250.1,250.29,250.1,250.24,23859.0,246.0425,246.2294,246.0425,246.1802,23859.0
2024-04-30 13:25:00,250.24,250.37,250.18,250.22,11725.0,246.1802,246.3081,246.1212,246.1606,11725.0
2024-04-30 13:30:00,250.17,250.26,250.11,250.24,11838.0,246.1114,246.1999,246.0523,246.1802,11838.0
2024-04-30 13:35:00,250.24,250.38,250.23,250.38,10645.0,246.1802,246.318,246.1704,246.318,10645.0
2024-04-30 13:40:00,250.39,250.51,250.25,250.3,14780.0,246.3278,246.4459,246.1901,246.2393,14780.0
2024-04-30 13:45:00,250.3,250.44,250.3,250.43,9440.0,246.2393,246.377,246.2393,246.3672,9440.0
2024-04-30 13:50:00,250.47,250.6,250.42,250.6,9619.0,246.4065,246.5344,246.3573,246.5344,9619.0
2024-04-30 13:55:00,250.61,250.65,250.53,250.61,6706.0,246.5442,246.5836,246.4655,246.5442,6706.0
2024-04-30 14:00:00,250.59,250.77,250.59,250.76,11808.0,246.5246,246.7016,246.5246,246.6918,11808.0
2024-04-30 14:05:00,250.73,250.73,250.49,250.54,15368.0,246.6623,246.6623,246.4262,246.4754,15368.0
2024-04-30 14:10:00,250.55,250.61,250.44,250.44,11740.0,246.4852,246.5442,246.377,246.377,11740.0
2024-04-30 14:15:00,250.47,250.52,250.36,250.39,14028.0,246.4065,246.4557,246.2983,246.3278,14028.0
2024-04-30 14:20:00,250.39,250.55,250.35,250.37,19622.0,246.3278,246.4852,246.2885,246.3081,19622.0
2024-04-30 14:25:00,250.36,250.44,250.09,250.16,15849.0,246.2983,246.377,246.0327,246.1015,15849.0
2024-04-30 14:30:00,250.13,250.36,250.12,250.36,17187.0,246.072,246.2983,246.0622,246.2983,17187.0
2024-04-30 14:35:00,250.33,250.4,250.28,250.37,9298.0,246.2688,246.3376,246.2196,246.3081,9298.0
2024-04-30 14:40:00,250.39,250.39,250.17,250.21,15159.0,246.3278,246.3278,246.1114,246.1507,15159.0
2024-04-30 14:45:00,250.23,250.26,250.02,250.02,11920.0,246.1704,246.1999,245.9638,245.9638,11920.0
2024-04-30 14:50:00,250.0,250.0,249.75,249.84,21402.0,245.9441,245.9441,245.6982,245.7867,21402.0
2024-04-30 14:55:00,249.78,249.94,249.77,249.93,20286.0,245.7277,245.8851,245.7179,245.8753,20286.0
2024-04-30 15:00:00,249.92,250.14,249.88,250.07,26928.0,245.8654,246.0819,245.8261,246.013,26928.0
2024-04-30 15:05:00,250.09,250.13,250.03,250.07,10912.0,246.0327,246.072,245.9736,246.013,10912.0
2024-04-30 15:10:00,250.08,250.14,250.04,250.06,9003.0,246.0228,246.0819,245.9835,246.0032,9003.0
2024-04-30 15:15:00,250.06,250.06,249.78,249.81,25598.0,246.0032,246.0032,245.7277,245.7572,25598.0
2024-04-30 15:20:00,249.84,249.91,249.66,249.72,18819.0,245.7867,245.8556,245.6096,245.6687,18819.0
2024-04-30 15:25:00,249.72,249.95,249.7,249.9,13299.0,245.6687,245.8949,245.649,245.8458,13299.0
2024-04-30 15:30:00,249.9,250.01,249.84,249.96,17765.0,245.8458,245.954,245.7867,245.9048,17765.0
2024-04-30 15:35:00,249.97,250.02,249.74,249.81,13016.0,245.9146,245.9638,245.6883,245.7572,13016.0
2024-04-30 15:40:00,249.8,249.94,249.78,249.79,24289.0,245.7474,245.8851,245.7277,245.7375,24289.0
2024-04-30 15:45:00,249.8,250.05,249.73,250.04,36120.0,245.7474,245.9933,245.6785,245.9835,36120.0
2024-04-30 15:50:00,249.99,249.99,249.17,249.22,70600.0,245.9343,245.9343,245.1276,245.1768,70600.0
2024-04-30 15:55:00,249.23,249.23,248.56,248.56,110292.0,245.1866,245.1866,244.5275,244.5275,110292.0
2024-05-01 09:30:00,248.46,248.59,248.33,248.59,104914.0,244.4291,244.557,244.3012,244.557,104914.0
2024-05-01 09:35:00,248.5,248.62,248.39,248.4,65885.0,244.4685,244.5865,244.3602,244.3701,65885.0
2024-05-01 09:40:00,248.39,248.39,248.15,248.17,24355.0,244.3602,244.3602,244.1241,244.1438,24355.0
2024-05-01 09:45:00,248.18,248.22,248.06,248.16,10783.0,244.1537,244.193,244.0356,244.134,10783.0
2024-05-01 09:50:00,248.2,248.23,248.0,248.02,18310.0,244.1733,244.2028,243.9766,243.9963,18310.0
2024-05-01 09:55:00,248.03,248.12,247.91,248.08,18593.0,244.0061,244.0946,243.888,244.0553,18593.0
2024-05-01 10:00:00,248.15,248.17,247.76,247.85,25379.0,244.1241,244.1438,243.7405,243.829,25379.0
2024-05-01 10:05:00,247.84,248.18,247.84,247.95,14118.0,243.8192,244.1537,243.8192,243.9274,14118.0
2024-05-01 10:10:00,247.93,248.07,247.7,248.03,37883.0,243.9077,244.0454,243.6814,244.0061,37883.0
2024-05-01 10:15:00,248.02,248.06,247.9,248.0,13972.0,243.9963,244.0356,243.8782,243.9766,13972.0
2024-05-01 10:20:00,247.99,248.08,247.85,247.85,10439.0,243.9667,244.0553,243.829,243.829,10439.0
2024-05-01 10:25:00,247.84,248.18,247.84,248.05,13742.0,243.8192,244.1537,243.8192,244.0258,13742.0
2024-05-01 10:30:00,248.06,248.13,247.96,248.13,12960.0,244.0356,244.1045,243.9372,244.1045,12960.0
2024-05-01 10:35:00,248.13,248.24,248.12,248.2,14116.0,244.1045,244.2127,244.0946,244.1733,14116.0
2024-05-01 10:40:00,248.17,248.17,247.99,248.13,15502.0,244.1438,244.1438,243.9667,244.1045,15502.0
2024-05-01 10:45:00,248.2,248.29,248.15,248.24,16451.0,244.1733,244.2619,244.1241,244.2127,16451.0
2024-05-01 10:50:00,248.26,248.35,248.2,248.31,20490.0,244.2324,244.3209,244.1733,244.2815,20490.0
2024-05-01 10:55:00,248.31,248.47,248.28,248.34,16290.0,244.2815,244.439,244.252,244.3111,16290.0
2024-05-01 11:00:00,248.32,248.37,248.24,248.35,17791.0,244.2914,244.3406,244.2127,244.3209,17791.0
2024-05-01 11:05:00,248.36,248.4,248.04,248.05,23407.0,244.3307,244.3701,244.0159,244.0258,23407.0
2024-05-01 11:10:00,248.08,248.09,247.92,247.93,21337.0,244.0553,244.0651,243.8979,243.9077,21337.0
2024-05-01 11:15:00,247.94,247.96,247.67,247.74,21007.0,243.9175,243.9372,243.6519,243.7208,21007.0
2024-05-01 11:20:00,247.72,247.98,247.72,247.9,24096.0,243.7011,243.9569,243.7011,243.8782,24096.0
2024-05-01 11:25:00,247.92,248.05,247.89,248.04,11829.0,243.8979,244.0258,243.8684,244.0159,11829.0
2024-05-01 11:30:00,248.04,248.11,247.97,248.09,7774.0,244.0159,244.0848,243.9471,244.0651,7774.0
2024-05-01 11:35:00,248.1,248.13,248.05,248.12,117695.0,244.075,244.1045,244.0258,244.0946,117695.0
2024-05-01 11:40:00,248.17,248.34,248.17,248.32,17311.0,244.1438,244.3111,244.1438,244.2914,17311.0
2024-05-01 11:45:00,248.3,248.32,248.08,248.08,11781.0,244.2717,244.2914,244.0553,244.0553,11781.0
2024-05-01 11:50:00,248.08,248.1,247.86,247.89,19033.0,244.0553,244.075,243.8388,243.8684,19033.0
2024-05-01 11:55:00,247.95,247.97,247.78,247.78,7617.0,243.9274,243.9471,243.7601,243.7601,7617.0
2024-05-01 12:00:00,247.75,247.88,247.59,247.88,12873.0,243.7306,243.8585,243.5732,243.8585,12873.0
2024-05-01 12:05:00,247.9,247.91,247.79,247.88,25089.0,243.8782,243.888,243.77,243.8585,25089.0
2024-05-01 12:10:00,247.97,248.21,247.97,248.15,6832.0,243.9471,244.1832,243.9471,244.1241,6832.0
2024-05-01 12:15:00,248.1,248.19,248.04,248.04,9911.0,244.075,244.1635,244.0159,244.0159,9911.0
2024-05-01 12:20:00,248.06,248.18,248.03,248.09,10130.0,244.0356,244.1537,244.0061,244.0651,10130.0
2024-05-01 12:25:00,248.11,248.25,248.09,248.23,21078.0,244.0848,244.2225,244.0651,244.2028,21078.0
2024-05-01 12:30:00,248.22,248.22,248.02,248.06,75931.0,244.193,244.193,243.9963,244.0356,75931.0
2024-05-01 12:35:00,248.06,248.14,247.99,248.03,10852.0,244.0356,244.1143,243.9667,244.0061,10852.0
2024-05-01 12:40:00,248.07,248.07,247.92,247.95,9277.0,244.0454,244.0454,243.8979,243.9274,9277.0
2024-05-01 12:45:00,247.94,248.05,247.94,248.02,24719.0,243.9175,244.0258,243.9175,243.9963,24719.0
2024-05-01 12:50:00,248.0,248.02,247.84,247.98,12872.0,243.9766,243.9963,243.8192,243.9569,12872.0
2024-05-01 12:55:00,248.01,248.04,247.86,247.92,34976.0,243.9864,244.0159,243.8388,243.8979,34976.0
2024-05-01 13:00:00,247.9,248.01,247.83,247.87,39482.0,243.8782,243.9864,243.8093,243.8487,39482.0
2024-05-01 13:05:00,247.85,247.88,247.78,247.83,20319.0,243.829,243.8585,243.7601,243.8093,20319.0
2024-05-01 13:10:00,247.83,247.87,247.72,247.72,11028.0,243.8093,243.8487,243.7011,243.7011,11028.0
2024-05-01 13:15:00,247.72,247.78,247.67,247.7,13259.0,243.7011,243.7601,243.6519,243.6814,13259.0
2024-05-01 13:20:00,247.69,248.07,247.69,248.04,21645.0,243.6716,244.0454,243.6716,244.0159,21645.0
2024-05-01 13:25:00,248.03,248.1,247.95,248.07,10366.0,244.0061,244.075,243.9274,244.0454,10366.0
2024-05-01 13:30:00,248.09,248.24,248.05,248.23,20817.0,244.0651,244.2127,244.0258,244.2028,20817.0
2024-05-01 13:35:00,248.27,248.4,248.22,248.23,12463.0,244.2422,244.3701,244.193,244.2028,12463.0
2024-05-01 13:40:00,248.25,248.25,248.05,248.09,49536.0,244.2225,244.2225,244.0258,244.0651,49536.0
2024-05-01 13:45:00,248.06,248.27,248.05,248.21,34607.0,244.0356,244.2422,244.0258,244.1832,34607.0
2024-05-01 13:50:00,248.19,248.21,248.13,248.2,7985.0,244.1635,244.1832,244.1045,244.1733,7985.0
2024-05-01 13:55:00,248.24,248.28,248.12,248.21,15192.0,244.2127,244.252,244.0946,244.1832,15192.0
2024-05-01 14:00:00,248.28,248.77,248.25,248.75,25904.0,244.252,244.7341,244.2225,244.7144,25904.0
2024-05-01 14:05:00,248.78,248.81,248.4,248.5,71562.0,244.7439,244.7734,244.3701,244.4685,71562.0
2024-05-01 14:10:00,248.44,248.55,248.2,248.42,29196.0,244.4094,244.5177,244.1733,244.3898,29196.0
2024-05-01 14:15:00,248.44,248.59,248.4,248.49,16002.0,244.4094,244.557,244.3701,244.4586,16002.0
2024-05-01 14:20:00,248.51,248.67,248.44,248.6,15898.0,244.4783,244.6357,244.4094,244.5668,15898.0
2024-05-01 14:25:00,248.67,249.3,248.57,249.3,35303.0,244.6357,245.2555,244.5373,245.2555,35303.0
2024-05-01 14:30:00,249.3,249.4,248.29,249.4,52316.0,245.2555,245.3539,244.2619,245.3539,52316.0
2024-05-01 14:35:00,249.28,249.95,248.34,249.91,32182.0,245.2358,245.8949,244.3111,245.8556,32182.0
2024-05-01 14:40:00,249.77,251.26,249.7,251.26,51812.0,245.7179,247.1837,245.649,247.1837,51812.0
2024-05-01 14:45:00,251.3,251.3,250.44,250.96,28070.0,247.223,247.223,246.377,246.8886,28070.0
2024-05-01 14:50:00,251.04,251.48,251.04,251.45,20639.0,246.9673,247.4001,246.9673,247.3706,20639.0
2024-05-01 14:55:00,251.37,251.55,251.03,251.52,22276.0,247.2919,247.469,246.9574,247.4395,22276.0
2024-05-01 15:00:00,251.53,251.98,251.24,251.24,56685.0,247.4493,247.892,247.164,247.164,56685.0
2024-05-01 15:05:00,251.13,251.72,251.0,251.54,30745.0,247.0558,247.6362,246.9279,247.4591,30745.0
2024-05-01 15:10:00,251.48,251.65,251.18,251.52,26746.0,247.4001,247.5674,247.105,247.4395,26746.0
2024-05-01 15:15:00,251.57,251.7,251.22,251.25,26990.0,247.4887,247.6165,247.1443,247.1738,26990.0
2024-05-01 15:20:00,251.21,251.35,250.58,251.26,113680.0,247.1345,247.2722,246.5147,247.1837,113680.0
2024-05-01 15:25:00,251.19,251.53,250.87,250.96,39890.0,247.1148,247.4493,246.8,246.8886,39890.0
2024-05-01 15:30:00,250.96,250.96,250.05,250.12,55306.0,246.8886,246.8886,245.9933,246.0622,55306.0
2024-05-01 15:35:00,250.08,250.08,249.08,249.34,38989.0,246.0228,246.0228,245.0391,245.2948,38989.0
2024-05-01 15:40:00,249.35,249.68,249.06,249.4,69461.0,245.3047,245.6293,245.0194,245.3539,69461.0
2024-05-01 15:45:00,249.38,249.77,249.14,249.48,27297.0,245.3342,245.7179,245.0981,245.4326,27297.0
2024-05-01 15:50:00,249.45,249.45,248.25,248.27,81487.0,245.4031,245.4031,244.2225,244.2422,81487.0
2024-05-01 15:55:00,248.25,248.43,247.89,247.94,94344.0,244.2225,244.3996,243.8684,243.9175,94344.0
2024-05-02 09:30:00,250.13,250.15,249.4,249.4,170498.0,246.072,246.0917,245.3539,245.3539,170498.0
2024-05-02 09:35:00,249.36,249.4,249.07,249.13,30884.0,245.3145,245.3539,245.0292,245.0882,30884.0
2024-05-02 09:40:00,249.13,249.25,249.0,249.01,19304.0,245.0882,245.2063,244.9604,244.9702,19304.0
2024-05-02 09:45:00,249.09,249.13,248.63,248.64,17663.0,245.0489,245.0882,244.5964,244.6062,17663.0
2024-05-02 09:50:00,248.68,248.95,248.66,248.77,12931.0,244.6455,244.9112,244.6259,244.7341,12931.0
2024-05-02 09:55:00,248.86,248.96,248.71,248.78,71559.0,244.8226,244.921,244.6751,244.7439,71559.0
2024-05-02 10:00:00,248.8,248.8,248.14,248.42,21944.0,244.7636,244.7636,244.1143,244.3898,21944.0
2024-05-02 10:05:00,248.42,248.53,247.61,247.73,25487.0,244.3898,244.498,243.5929,243.711,25487.0
2024-05-02 10:10:00,247.7,248.37,247.7,248.24,27585.0,243.6814,244.3406,243.6814,244.2127,27585.0
2024-05-02 10:15:00,248.25,248.49,248.23,248.44,164652.0,244.2225,244.4586,244.2028,244.4094,164652.0
2024-05-02 10:20:00,248.4,248.84,248.28,248.78,8257.0,244.3701,244.8029,244.252,244.7439,8257.0
2024-05-02 10:25:00,248.84,248.95,248.77,248.84,21410.0,244.8029,244.9112,244.7341,244.8029,21410.0
2024-05-02 10:30:00,248.87,249.12,248.82,249.06,20169.0,244.8325,245.0784,244.7833,245.0194,20169.0
2024-05-02 10:35:00,249.05,249.05,248.66,248.79,34563.0,245.0095,245.0095,244.6259,244.7538,34563.0
2024-05-02 10:40:00,248.84,248.84,248.22,248.33,19050.0,244.8029,244.8029,244.193,244.3012,19050.0
2024-05-02 10:45:00,248.37,248.85,248.21,248.81,8736.0,244.3406,244.8128,244.1832,244.7734,8736.0
2024-05-02 10:50:00,248.81,248.82,248.67,248.75,30836.0,244.7734,244.7833,244.6357,244.7144,30836.0
2024-05-02 10:55:00,248.77,249.25,248.77,249.16,12506.0,244.7341,245.2063,244.7341,245.1178,12506.0
2024-05-02 11:00:00,249.17,249.25,249.03,249.16,24520.0,245.1276,245.2063,244.9899,245.1178,24520.0
2024-05-02 11:05:00,249.15,249.49,249.14,249.47,30782.0,245.1079,245.4424,245.0981,245.4227,30782.0
2024-05-02 11:10:00,249.47,249.5,249.36,249.43,11480.0,245.4227,245.4522,245.3145,245.3834,11480.0
2024-05-02 11:15:00,249.4,249.47,249.33,249.34,8816.0,245.3539,245.4227,245.285,245.2948,8816.0
2024-05-02 11:20:00,249.34,249.43,249.22,249.29,9696.0,245.2948,245.3834,245.1768,245.2456,9696.0
2024-05-02 11:25:00,249.33,249.34,248.99,249.03,17666.0,245.285,245.2948,244.9505,244.9899,17666.0
2024-05-02 11:30:00,249.06,249.12,248.7,248.9,15307.0,245.0194,245.0784,244.6652,244.862,15307.0
2024-05-02 11:35:00,248.9,249.01,248.88,248.95,13558.0,244.862,244.9702,244.8423,244.9112,13558.0
2024-05-02 11:40:00,249.03,249.2,248.98,249.11,25931.0,244.9899,245.1571,244.9407,245.0686,25931.0
2024-05-02 11:45:00,249.13,249.19,249.04,249.11,19046.0,245.0882,245.1473,244.9997,245.0686,19046.0
2024-05-02 11:50:00,249.09,249.39,249.07,249.34,44567.0,245.0489,245.344,245.0292,245.2948,44567.0
2024-05-02 11:55:00,249.39,249.46,249.36,249.37,16808.0,245.344,245.4129,245.3145,245.3243,16808.0
2024-05-02 12:00:00,249.39,249.39,249.25,249.33,25654.0,245.344,245.344,245.2063,245.285,25654.0
2024-05-02 12:05:00,249.34,249.34,249.09,249.12,26857.0,245.2948,245.2948,245.0489,245.0784,26857.0
2024-05-02 12:10:00,249.13,249.17,248.93,248.97,13574.0,245.0882,245.1276,244.8915,244.9308,13574.0
2024-05-02 12:15:00,249.0,249.04,248.86,248.94,10995.0,244.9604,244.9997,244.8226,244.9013,10995.0
2024-05-02 12:20:00,248.93,249.14,248.88,249.14,11780.0,244.8915,245.0981,244.8423,245.0981,11780.0
2024-05-02 12:25:00,249.17,249.2,249.1,249.14,9731.0,245.1276,245.1571,245.0587,245.0981,9731.0
2024-05-02 12:30:00,249.14,249.15,248.86,248.95,9209.0,245.0981,245.1079,244.8226,244.9112,9209.0
2024-05-02 12:35:00,248.94,249.07,248.68,249.02,30071.0,244.9013,245.0292,244.6455,244.98,30071.0
2024-05-02 12:40:00,249.0,249.18,249.0,249.15,13065.0,244.9604,245.1374,244.9604,245.1079,13065.0
2024-05-02 12:45:00,249.15,249.19,249.09,249.19,8210.0,245.1079,245.1473,245.0489,245.1473,8210.0
2024-05-02 12:50:00,249.2,249.23,249.09,249.09,4481.0,245.1571,245.1866,245.0489,245.0489,4481.0
2024-05-02 12:55:00,249.12,249.17,249.0,249.17,10229.0,245.0784,245.1276,244.9604,245.1276,10229.0
2024-05-02 13:00:00,249.19,249.29,249.18,249.25,13419.0,245.1473,245.2456,245.1374,245.2063,13419.0
2024-05-02 13:05:00,249.25,249.49,249.22,249.45,17098.0,245.2063,245.4424,245.1768,245.4031,17098.0
2024-05-02 13:10:00,249.46,249.82,249.42,249.71,23142.0,245.4129,245.767,245.3735,245.6588,23142.0
2024-05-02 13:15:00,249.73,249.81,249.7,249.71,7424.0,245.6785,245.7572,245.649,245.6588,7424.0
2024-05-02 13:20:00,249.71,249.85,249.65,249.85,23599.0,245.6588,245.7966,245.5998,245.7966,23599.0
2024-05-02 13:25:00,249.86,250.05,249.78,250.05,20650.0,245.8064,245.9933,245.7277,245.9933,20650.0
2024-05-02 13:30:00,250.07,250.15,249.83,249.84,13749.0,246.013,246.0917,245.7769,245.7867,13749.0
2024-05-02 13:35:00,249.83,249.94,249.7,249.84,24562.0,245.7769,245.8851,245.649,245.7867,24562.0
2024-05-02 13:40:00,249.87,249.93,249.72,249.92,16929.0,245.8162,245.8753,245.6687,245.8654,16929.0
2024-05-02 13:45:00,249.94,250.0,249.84,249.86,19378.0,245.8851,245.9441,245.7867,245.8064,19378.0
2024-05-02 13:50:00,249.87,249.94,249.79,249.79,5735.0,245.8162,245.8851,245.7375,245.7375,5735.0
2024-05-02 13:55:00,249.81,250.0,249.78,249.88,24059.0,245.7572,245.9441,245.7277,245.8261,24059.0
2024-05-02 14:00:00,249.9,250.08,249.83,250.07,19167.0,245.8458,246.0228,245.7769,246.013,19167.0
2024-05-02 14:05:00,250.06,250.31,250.02,250.24,126699.0,246.0032,246.2491,245.9638,246.1802,126699.0
2024-05-02 14:10:00,250.25,250.34,250.13,250.16,59132.0,246.1901,246.2786,246.072,246.1015,59132.0
2024-05-02 14:15:00,250.16,250.23,249.98,250.05,47138.0,246.1015,246.1704,245.9245,245.9933,47138.0
2024-05-02 14:20:00,250.04,250.12,250.0,250.12,9657.0,245.9835,246.0622,245.9441,246.0622,9657.0
2024-05-02 14:25:00,250.12,250.26,250.09,250.24,22704.0,246.0622,246.1999,246.0327,246.1802,22704.0
2024-05-02 14:30:00,250.24,250.46,250.22,250.41,18561.0,246.1802,246.3967,246.1606,246.3475,18561.0
2024-05-02 14:35:00,250.4,250.5,250.4,250.43,14173.0,246.3376,246.436,246.3376,246.3672,14173.0
2024-05-02 14:40:00,250.41,250.5,250.34,250.35,7243.0,246.3475,246.436,246.2786,246.2885,7243.0
2024-05-02 14:45:00,250.37,250.6,250.33,250.58,11322.0,246.3081,246.5344,246.2688,246.5147,11322.0
2024-05-02 14:50:00,250.58,250.79,250.56,250.59,16752.0,246.5147,246.7213,246.495,246.5246,16752.0
2024-05-02 14:55:00,250.61,250.75,250.61,250.7,9570.0,246.5442,246.682,246.5442,246.6328,9570.0
2024-05-02 15:00:00,250.69,250.71,250.41,250.56,38080.0,246.6229,246.6426,246.3475,246.495,38080.0
2024-05-02 15:05:00,250.57,250.86,250.57,250.85,29610.0,246.5049,246.7902,246.5049,246.7803,29610.0
2024-05-02 15:10:00,250.84,250.92,250.51,250.6,42928.0,246.7705,246.8492,246.4459,246.5344,42928.0
2024-05-02 15:15:00,250.64,250.71,250.47,250.54,46953.0,246.5737,246.6426,246.4065,246.4754,46953.0
2024-05-02 15:20:00,250.58,250.82,250.52,250.75,22870.0,246.5147,246.7508,246.4557,246.682,22870.0
2024-05-02 15:25:00,250.73,250.77,250.64,250.71,10209.0,246.6623,246.7016,246.5737,246.6426,10209.0
2024-05-02 15:30:00,250.62,250.67,250.33,250.33,28483.0,246.5541,246.6033,246.2688,246.2688,28483.0
2024-05-02 15:35:00,250.32,250.33,250.09,250.25,17265.0,246.2589,246.2688,246.0327,246.1901,17265.0
2024-05-02 15:40:00,250.26,250.29,250.05,250.09,20791.0,246.1999,246.2294,245.9933,246.0327,20791.0
2024-05-02 15:45:00,250.07,250.24,249.96,250.17,22320.0,246.013,246.1802,245.9048,246.1114,22320.0
2024-05-02 15:50:00,250.17,250.24,250.04,250.14,24630.0,246.1114,246.1802,245.9835,246.0819,24630.0
2024-05-02 15:55:00,250.15,250.55,250.07,250.5,44552.0,246.0917,246.4852,246.013,246.436,44552.0
2024-05-03 09:30:00,253.6,253.9,253.13,253.17,94356.0,249.4857,249.7809,249.0233,249.0627,94356.0
2024-05-03 09:35:00,253.14,253.26,252.95,253.2,38071.0,249.0332,249.1512,248.8463,249.0922,38071.0
2024-05-03 09:40:00,253.22,253.62,253.21,253.58,39222.0,249.1119,249.5054,249.1021,249.466,39222.0
2024-05-03 09:45:00,253.57,253.88,253.49,253.76,22314.0,249.4562,249.7612,249.3775,249.6431,22314.0
2024-05-03 09:50:00,253.76,253.96,253.55,253.93,29733.0,249.6431,249.8399,249.4365,249.8104,29733.0
2024-05-03 09:55:00,253.94,254.07,253.85,253.86,42983.0,249.8202,249.9481,249.7317,249.7415,42983.0
2024-05-03 10:00:00,253.94,254.4,252.87,252.89,53298.0,249.8202,250.2727,248.7676,248.7872,53298.0
2024-05-03 10:05:00,252.93,253.42,252.77,252.96,32121.0,248.8266,249.3086,248.6692,248.8561,32121.0
2024-05-03 10:10:00,253.0,253.18,252.62,252.82,26565.0,248.8955,249.0725,248.5216,248.7184,26565.0
2024-05-03 10:15:00,252.82,253.03,252.73,252.75,19473.0,248.7184,248.925,248.6298,248.6495,19473.0
2024-05-03 10:20:00,252.84,252.84,252.45,252.74,154012.0,248.7381,248.7381,248.3544,248.6397,154012.0
2024-05-03 10:25:00,252.65,253.03,252.27,252.8,15506.0,248.5511,248.925,248.1773,248.6987,15506.0
2024-05-03 10:30:00,252.82,253.07,252.5,252.51,47079.0,248.7184,248.9643,248.4036,248.4134,47079.0
2024-05-03 10:35:00,252.47,252.76,252.29,252.76,43372.0,248.3741,248.6594,248.197,248.6594,43372.0
2024-05-03 10:40:00,252.78,253.08,252.59,253.08,34666.0,248.679,248.9742,248.4921,248.9742,34666.0
2024-05-03 10:45:00,253.08,253.13,252.92,252.95,15011.0,248.9742,249.0233,248.8168,248.8463,15011.0
2024-05-03 10:50:00,252.97,252.98,252.5,252.57,34433.0,248.8659,248.8758,248.4036,248.4724,34433.0
2024-05-03 10:55:00,252.62,252.72,252.49,252.51,18054.0,248.5216,248.62,248.3937,248.4134,18054.0
2024-05-03 11:00:00,252.52,252.66,252.5,252.5,23542.0,248.4232,248.561,248.4036,248.4036,23542.0
2024-05-03 11:05:00,252.47,252.73,252.26,252.36,25687.0,248.3741,248.6298,248.1675,248.2658,25687.0
2024-05-03 11:10:00,252.35,252.42,252.2,252.36,34635.0,248.256,248.3249,248.1084,248.2658,34635.0
2024-05-03 11:15:00,252.34,252.67,252.33,252.59,18627.0,248.2462,248.5708,248.2363,248.4921,18627.0
2024-05-03 11:20:00,252.6,252.76,252.46,252.6,16302.0,248.5019,248.6594,248.3642,248.5019,16302.0
2024-05-03 11:25:00,252.63,252.8,252.6,252.75,11322.0,248.5315,248.6987,248.5019,248.6495,11322.0
2024-05-03 11:30:00,252.77,253.04,252.76,253.04,14668.0,248.6692,248.9348,248.6594,248.9348,14668.0
2024-05-03 11:35:00,253.09,253.12,252.97,253.09,10462.0,248.984,249.0135,248.8659,248.984,10462.0
2024-05-03 11:40:00,253.16,253.22,253.0,253.01,14677.0,249.0529,249.1119,248.8955,248.9053,14677.0
2024-05-03 11:45:00,253.04,253.12,252.84,252.95,11945.0,248.9348,249.0135,248.7381,248.8463,11945.0
2024-05-03 11:50:00,252.94,253.26,252.91,253.21,15118.0,248.8364,249.1512,248.8069,249.1021,15118.0
2024-05-03 11:55:00,253.18,253.3,253.18,253.19,22508.0,249.0725,249.1906,249.0725,249.0824,22508.0
2024-05-03 12:00:00,253.13,253.29,253.13,253.2,24732.0,249.0233,249.1808,249.0233,249.0922,24732.0
2024-05-03 12:05:00,253.21,253.32,253.19,253.32,11350.0,249.1021,249.2103,249.0824,249.2103,11350.0
2024-05-03 12:10:00,253.35,253.37,253.16,253.16,26341.0,249.2398,249.2595,249.0529,249.0529,26341.0
2024-05-03 12:15:00,253.19,253.26,253.1,253.14,13859.0,249.0824,249.1512,248.9938,249.0332,13859.0
2024-05-03 12:20:00,253.18,253.31,253.08,253.27,12210.0,249.0725,249.2004,248.9742,249.1611,12210.0
2024-05-03 12:25:00,253.28,253.39,253.27,253.29,12011.0,249.1709,249.2791,249.1611,249.1808,12011.0
2024-05-03 12:30:00,253.3,253.38,253.24,253.33,10534.0,249.1906,249.2693,249.1316,249.2201,10534.0
2024-05-03 12:35:00,253.33,253.51,253.32,253.46,13833.0,249.2201,249.3972,249.2103,249.348,13833.0
2024-05-03 12:40:00,253.5,253.53,253.39,253.43,9102.0,249.3873,249.4169,249.2791,249.3185,9102.0
2024-05-03 12:45:00,253.42,253.49,253.31,253.32,24465.0,249.3086,249.3775,249.2004,249.2103,24465.0
2024-05-03 12:50:00,253.32,253.34,253.14,253.14,5863.0,249.2103,249.2299,249.0332,249.0332,5863.0
2024-05-03 12:55:00,253.1,253.2,253.08,253.2,10100.0,248.9938,249.0922,248.9742,249.0922,10100.0
2024-05-03 13:00:00,253.23,253.28,253.16,253.28,7183.0,249.1217,249.1709,249.0529,249.1709,7183.0
2024-05-03 13:05:00,253.25,253.41,253.24,253.35,9316.0,249.1414,249.2988,249.1316,249.2398,9316.0
2024-05-03 13:10:00,253.34,253.52,253.33,253.52,7737.0,249.2299,249.407,249.2201,249.407,7737.0
2024-05-03 13:15:00,253.48,253.56,253.39,253.42,27209.0,249.3677,249.4464,249.2791,249.3086,27209.0
2024-05-03 13:20:00,253.41,253.41,253.31,253.36,10447.0,249.2988,249.2988,249.2004,249.2496,10447.0
2024-05-03 13:25:00,253.33,253.45,253.32,253.41,22272.0,249.2201,249.3382,249.2103,249.2988,22272.0
2024-05-03 13:30:00,253.36,253.39,253.15,253.36,24362.0,249.2496,249.2791,249.043,249.2496,24362.0
2024-05-03 13:35:00,253.35,253.47,253.33,253.46,5920.0,249.2398,249.3578,249.2201,249.348,5920.0
2024-05-03 13:40:00,253.47,253.57,253.34,253.36,18305.0,249.3578,249.4562,249.2299,249.2496,18305.0
2024-05-03 13:45:00,253.33,253.49,253.33,253.45,5203.0,249.2201,249.3775,249.2201,249.3382,5203.0
2024-05-03 13:50:00,253.47,253.54,253.46,253.53,9358.0,249.3578,249.4267,249.348,249.4169,9358.0
2024-05-03 13:55:00,253.5,253.62,253.48,253.49,12857.0,249.3873,249.5054,249.3677,249.3775,12857.0
2024-05-03 14:00:00,253.49,253.6,253.48,253.58,18816.0,249.3775,249.4857,249.3677,249.466,18816.0
2024-05-03 14:05:00,253.6,253.72,253.55,253.71,18162.0,249.4857,249.6038,249.4365,249.5939,18162.0
2024-05-03 14:10:00,253.73,253.78,253.63,253.66,12803.0,249.6136,249.6628,249.5152,249.5448,12803.0
2024-05-03 14:15:00,253.67,253.79,253.66,253.77,14491.0,249.5546,249.6726,249.5448,249.653,14491.0
2024-05-03 14:20:00,253.78,253.8,253.72,253.75,19924.0,249.6628,249.6825,249.6038,249.6333,19924.0
2024-05-03 14:25:00,253.74,253.82,253.71,253.72,22365.0,249.6235,249.7022,249.5939,249.6038,22365.0
2024-05-03 14:30:00,253.71,253.81,253.71,253.75,18443.0,249.5939,249.6923,249.5939,249.6333,18443.0
2024-05-03 14:35:00,253.74,253.8,253.58,253.58,20785.0,249.6235,249.6825,249.466,249.466,20785.0
2024-05-03 14:40:00,253.58,253.74,253.49,253.63,23066.0,249.466,249.6235,249.3775,249.5152,23066.0
2024-05-03 14:45:00,253.64,253.65,253.51,253.59,14571.0,249.5251,249.5349,249.3972,249.4759,14571.0
2024-05-03 14:50:00,253.63,253.7,253.6,253.6,13691.0,249.5152,249.5841,249.4857,249.4857,13691.0
2024-05-03 14:55:00,253.6,253.63,253.45,253.59,17222.0,249.4857,249.5152,249.3382,249.4759,17222.0
2024-05-03 15:00:00,253.56,253.66,253.45,253.65,22134.0,249.4464,249.5448,249.3382,249.5349,22134.0
2024-05-03 15:05:00,253.67,253.71,253.63,253.65,11814.0,249.5546,249.5939,249.5152,249.5349,11814.0
2024-05-03 15:10:00,253.69,253.69,253.5,253.57,19893.0,249.5743,249.5743,249.3873,249.4562,19893.0
2024-05-03 15:15:00,253.55,253.68,253.5,253.53,12573.0,249.4365,249.5644,249.3873,249.4169,12573.0
2024-05-03 15:20:00,253.52,253.54,253.46,253.53,11976.0,249.407,249.4267,249.348,249.4169,11976.0
2024-05-03 15:25:00,253.52,253.64,253.48,253.64,18210.0,249.407,249.5251,249.3677,249.5251,18210.0
2024-05-03 15:30:00,253.58,253.58,253.39,253.42,45108.0,249.466,249.466,249.2791,249.3086,45108.0
2024-05-03 15:35:00,253.38,253.66,253.38,253.57,15913.0,249.2693,249.5448,249.2693,249.4562,15913.0
2024-05-03 15:40:00,253.6,253.66,253.52,253.56,22617.0,249.4857,249.5448,249.407,249.4464,22617.0
2024-05-03 15:45:00,253.54,253.58,253.39,253.4,26063.0,249.4267,249.466,249.2791,249.289,26063.0
2024-05-03 15:50:00,253.41,253.67,253.39,253.56,22687.0,249.2988,249.5546,249.2791,249.4464,22687.0
2024-05-03 15:55:00,253.52,253.54,253.4,253.47,54720.0,249.407,249.4267,249.289,249.3578,54720.0
2024-05-06 09:30:00,254.6,254.83,254.6,254.76,160583.0,250.4695,250.6958,250.4695,250.6269,160583.0
2024-05-06 09:35:00,254.78,254.96,254.7,254.9,32912.0,250.6466,250.8237,250.5679,250.7646,32912.0
2024-05-06 09:40:00,254.9,255.07,254.88,255.04,42104.0,250.7646,250.9319,250.745,250.9024,42104.0
2024-05-06 09:45:00,255.05,255.13,255.04,255.09,24313.0,250.9122,250.9909,250.9024,250.9516,24313.0
2024-05-06 09:50:00,255.12,255.13,255.0,255.07,36518.0,250.9811,250.9909,250.863,250.9319,36518.0
2024-05-06 09:55:00,255.06,255.14,255.01,255.1,18161.0,250.922,251.0007,250.8728,250.9614,18161.0
2024-05-06 10:00:00,255.16,255.17,255.04,255.14,27066.0,251.0204,251.0303,250.9024,251.0007,27066.0
2024-05-06 10:05:00,255.15,255.31,255.14,255.3,25627.0,251.0106,251.168,251.0007,251.1581,25627.0
2024-05-06 10:10:00,255.29,255.29,255.11,255.22,29011.0,251.1483,251.1483,250.9712,251.0794,29011.0
2024-05-06 10:15:00,255.23,255.29,255.08,255.16,35905.0,251.0893,251.1483,250.9417,251.0204,35905.0
2024-05-06 10:20:00,255.12,255.26,255.1,255.25,120954.0,250.9811,251.1188,250.9614,251.109,120954.0
2024-05-06 10:25:00,255.25,255.31,255.19,255.19,18573.0,251.109,251.168,251.0499,251.0499,18573.0
2024-05-06 10:30:00,255.21,255.26,255.14,255.15,19181.0,251.0696,251.1188,251.0007,251.0106,19181.0
2024-05-06 10:35:00,255.17,255.31,255.14,255.26,22455.0,251.0303,251.168,251.0007,251.1188,22455.0
2024-05-06 10:40:00,255.29,255.35,255.24,255.24,10927.0,251.1483,251.2073,251.0991,251.0991,10927.0
2024-05-06 10:45:00,255.22,255.25,255.13,255.23,27869.0,251.0794,251.109,250.9909,251.0893,27869.0
2024-05-06 10:50:00,255.22,255.27,255.17,255.17,20501.0,251.0794,251.1286,251.0303,251.0303,20501.0
2024-05-06 10:55:00,255.17,255.22,255.13,255.17,19852.0,251.0303,251.0794,250.9909,251.0303,19852.0
2024-05-06 11:00:00,255.18,255.19,254.97,254.98,28276.0,251.0401,251.0499,250.8335,250.8433,28276.0
2024-05-06 11:05:00,254.97,255.15,254.92,255.14,47625.0,250.8335,251.0106,250.7843,251.0007,47625.0
2024-05-06 11:10:00,255.15,255.18,255.0,255.04,18906.0,251.0106,251.0401,250.863,250.9024,18906.0
2024-05-06 11:15:00,255.04,255.1,255.0,255.09,13954.0,250.9024,250.9614,250.863,250.9516,13954.0
2024-05-06 11:20:00,255.09,255.13,255.01,255.06,13450.0,250.9516,250.9909,250.8728,250.922,13450.0
2024-05-06 11:25:00,255.06,255.07,255.0,255.04,33722.0,250.922,250.9319,250.863,250.9024,33722.0
2024-05-06 11:30:00,255.06,255.08,255.0,255.07,23514.0,250.922,250.9417,250.863,250.9319,23514.0
2024-05-06 11:35:00,255.07,255.17,255.04,255.11,15142.0,250.9319,251.0303,250.9024,250.9712,15142.0
2024-05-06 11:40:00,255.12,255.19,255.1,255.19,25689.0,250.9811,251.0499,250.9614,251.0499,25689.0
2024-05-06 11:45:00,255.18,255.28,255.17,255.22,36626.0,251.0401,251.1385,251.0303,251.0794,36626.0
2024-05-06 11:50:00,255.21,255.25,255.17,255.18,27629.0,251.0696,251.109,251.0303,251.0401,27629.0
2024-05-06 11:55:00,255.2,255.25,255.19,255.21,20598.0,251.0598,251.109,251.0499,251.0696,20598.0
2024-05-06 12:00:00,255.2,255.21,255.11,255.13,22640.0,251.0598,251.0696,250.9712,250.9909,22640.0
2024-05-06 12:05:00,255.13,255.17,255.09,255.13,17622.0,250.9909,251.0303,250.9516,250.9909,17622.0
2024-05-06 12:10:00,255.11,255.11,255.06,255.07,14553.0,250.9712,250.9712,250.922,250.9319,14553.0
2024-05-06 12:15:00,255.07,255.1,255.01,255.02,22409.0,250.9319,250.9614,250.8728,250.8827,22409.0
2024-05-06 12:20:00,255.0,255.02,254.87,254.99,22372.0,250.863,250.8827,250.7351,250.8532,22372.0
2024-05-06 12:25:00,254.98,255.12,254.97,255.08,16363.0,250.8433,250.9811,250.8335,250.9417,16363.0
2024-05-06 12:30:00,255.1,255.17,255.07,255.11,16822.0,250.9614,251.0303,250.9319,250.9712,16822.0
2024-05-06 12:35:00,255.14,255.23,255.11,255.2,28044.0,251.0007,251.0893,250.9712,251.0598,28044.0
2024-05-06 12:40:00,255.21,255.23,255.15,255.19,18839.0,251.0696,251.0893,251.0106,251.0499,18839.0
2024-05-06 12:45:00,255.21,255.34,255.07,255.2,23660.0,251.0696,251.1975,250.9319,251.0598,23660.0
2024-05-06 12:50:00,255.21,255.21,255.09,255.14,20073.0,251.0696,251.0696,250.9516,251.0007,20073.0
2024-05-06 12:55:00,255.18,255.33,255.16,255.32,14259.0,251.0401,251.1877,251.0204,251.1778,14259.0
2024-05-06 13:00:00,255.33,255.45,255.31,255.37,17540.0,251.1877,251.3057,251.168,251.227,17540.0
2024-05-06 13:05:00,255.37,255.38,255.26,255.26,19918.0,251.227,251.2368,251.1188,251.1188,19918.0
2024-05-06 13:10:00,255.27,255.28,255.19,255.27,16726.0,251.1286,251.1385,251.0499,251.1286,16726.0
2024-05-06 13:15:00,255.26,255.28,255.14,255.18,26343.0,251.1188,251.1385,251.0007,251.0401,26343.0
2024-05-06 13:20:00,255.18,255.31,255.17,255.28,15150.0,251.0401,251.168,251.0303,251.1385,15150.0
2024-05-06 13:25:00,255.26,255.34,255.26,255.32,11883.0,251.1188,251.1975,251.1188,251.1778,11883.0
2024-05-06 13:30:00,255.3,255.36,255.28,255.33,24237.0,251.1581,251.2172,251.1385,251.1877,24237.0
2024-05-06 13:35:00,255.33,255.39,255.32,255.34,27648.0,251.1877,251.2467,251.1778,251.1975,27648.0
2024-05-06 13:40:00,255.35,255.45,255.33,255.43,20993.0,251.2073,251.3057,251.1877,251.286,20993.0
2024-05-06 13:45:00,255.43,255.47,255.38,255.39,16975.0,251.286,251.3254,251.2368,251.2467,16975.0
2024-05-06 13:50:00,255.4,255.5,255.39,255.5,14046.0,251.2565,251.3549,251.2467,251.3549,14046.0
2024-05-06 13:55:00,255.51,255.51,255.44,255.45,19005.0,251.3647,251.3647,251.2959,251.3057,19005.0
2024-05-06 14:00:00,255.45,255.58,255.42,255.55,34530.0,251.3057,251.4336,251.2762,251.4041,34530.0
2024-05-06 14:05:00,255.57,255.59,255.51,255.56,15583.0,251.4238,251.4434,251.3647,251.4139,15583.0
2024-05-06 14:10:00,255.56,255.61,255.52,255.53,25647.0,251.4139,251.4631,251.3746,251.3844,25647.0
2024-05-06 14:15:00,255.55,255.59,255.54,255.57,23188.0,251.4041,251.4434,251.3943,251.4238,23188.0
2024-05-06 14:20:00,255.57,255.65,255.47,255.64,29853.0,251.4238,251.5025,251.3254,251.4926,29853.0
2024-05-06 14:25:00,255.64,255.84,255.63,255.74,47310.0,251.4926,251.6894,251.4828,251.591,47310.0
2024-05-06 14:30:00,255.77,255.77,255.67,255.75,18907.0,251.6205,251.6205,251.5221,251.6008,18907.0
2024-05-06 14:35:00,255.75,255.77,255.62,255.63,24312.0,251.6008,251.6205,251.473,251.4828,24312.0
2024-05-06 14:40:00,255.64,255.69,255.59,255.63,25784.0,251.4926,251.5418,251.4434,251.4828,25784.0
2024-05-06 14:45:00,255.64,255.74,255.61,255.7,36988.0,251.4926,251.591,251.4631,251.5517,36988.0
2024-05-06 14:50:00,255.7,255.73,255.65,255.7,21068.0,251.5517,251.5812,251.5025,251.5517,21068.0
2024-05-06 14:55:00,255.71,255.78,255.64,255.67,27427.0,251.5615,251.6304,251.4926,251.5221,27427.0
2024-05-06 15:00:00,255.65,255.67,255.53,255.65,28550.0,251.5025,251.5221,251.3844,251.5025,28550.0
2024-05-06 15:05:00,255.64,255.68,255.61,255.64,21236.0,251.4926,251.532,251.4631,251.4926,21236.0
2024-05-06 15:10:00,255.64,255.65,255.5,255.52,35213.0,251.4926,251.5025,251.3549,251.3746,35213.0
2024-05-06 15:15:00,255.51,255.54,255.4,255.54,16756.0,251.3647,251.3943,251.2565,251.3943,16756.0
2024-05-06 15:20:00,255.54,255.61,255.53,255.57,20278.0,251.3943,251.4631,251.3844,251.4238,20278.0
2024-05-06 15:25:00,255.56,255.61,255.51,255.52,21409.0,251.4139,251.4631,251.3647,251.3746,21409.0
2024-05-06 15:30:00,255.51,255.54,255.44,255.49,17522.0,251.3647,251.3943,251.2959,251.3451,17522.0
2024-05-06 15:35:00,255.5,255.65,255.48,255.64,21571.0,251.3549,251.5025,251.3352,251.4926,21571.0
2024-05-06 15:40:00,255.63,255.73,255.61,255.73,29040.0,251.4828,251.5812,251.4631,251.5812,29040.0
2024-05-06 15:45:00,255.73,255.83,255.66,255.82,87134.0,251.5812,251.6795,251.5123,251.6697,87134.0
2024-05-06 15:50:00,255.81,256.02,255.7,256.02,52777.0,251.6599,251.8665,251.5517,251.8665,52777.0
2024-05-06 15:55:00,256.03,256.25,255.99,256.22,72731.0,251.8763,252.0927,251.837,252.0632,72731.0
2024-05-07 09:30:00,256.59,256.87,256.46,256.72,69110.0,252.4272,252.7027,252.2993,252.5551,69110.0
2024-05-07 09:35:00,256.8,256.8,256.55,256.64,13894.0,252.6338,252.6338,252.3879,252.4764,13894.0
2024-05-07 09:40:00,256.66,256.72,256.61,256.66,13152.0,252.4961,252.5551,252.4469,252.4961,13152.0
2024-05-07 09:45:00,256.65,256.8,256.5,256.5,30105.0,252.4862,252.6338,252.3387,252.3387,30105.0
2024-05-07 09:50:00,256.51,256.67,256.45,256.64,28201.0,252.3485,252.5059,252.2895,252.4764,28201.0
2024-05-07 09:55:00,256.65,256.7,256.49,256.49,19891.0,252.4862,252.5354,252.3288,252.3288,19891.0
2024-05-07 10:00:00,256.49,256.56,256.38,256.47,35857.0,252.3288,252.3977,252.2206,252.3092,35857.0
2024-05-07 10:05:00,256.48,256.64,256.45,256.61,27403.0,252.319,252.4764,252.2895,252.4469,27403.0
2024-05-07 10:10:00,256.6,256.72,256.59,256.71,16865.0,252.4371,252.5551,252.4272,252.5453,16865.0
2024-05-07 10:15:00,256.75,256.79,256.71,256.75,15776.0,252.5846,252.624,252.5453,252.5846,15776.0
2024-05-07 10:20:00,256.76,256.8,256.55,256.62,131541.0,252.5945,252.6338,252.3879,252.4567,131541.0
2024-05-07 10:25:00,256.61,256.67,256.56,256.59,13935.0,252.4469,252.5059,252.3977,252.4272,13935.0
2024-05-07 10:30:00,256.57,256.66,256.54,256.56,20587.0,252.4075,252.4961,252.378,252.3977,20587.0
2024-05-07 10:35:00,256.57,256.69,256.56,256.58,11543.0,252.4075,252.5256,252.3977,252.4174,11543.0
2024-05-07 10:40:00,256.57,256.63,256.54,256.56,37031.0,252.4075,252.4666,252.378,252.3977,37031.0
2024-05-07 10:45:00,256.55,256.77,256.55,256.76,12356.0,252.3879,252.6043,252.3879,252.5945,12356.0
2024-05-07 10:50:00,256.77,256.87,256.73,256.87,19040.0,252.6043,252.7027,252.5649,252.7027,19040.0
2024-05-07 10:55:00,256.93,257.04,256.88,256.98,24460.0,252.7617,252.8699,252.7125,252.8109,24460.0
2024-05-07 11:00:00,257.02,257.07,256.97,256.99,19192.0,252.8502,252.8994,252.8011,252.8207,19192.0
2024-05-07 11:05:00,256.97,257.03,256.94,256.97,6131.0,252.8011,252.8601,252.7715,252.8011,6131.0
2024-05-07 11:10:00,256.98,257.04,256.98,257.01,9803.0,252.8109,252.8699,252.8109,252.8404,9803.0
2024-05-07 11:15:00,257.0,257.06,256.94,256.98,16835.0,252.8306,252.8896,252.7715,252.8109,16835.0
2024-05-07 11:20:00,256.97,257.02,256.88,256.94,10710.0,252.8011,252.8502,252.7125,252.7715,10710.0
2024-05-07 11:25:00,256.92,257.05,256.92,256.93,9354.0,252.7519,252.8798,252.7519,252.7617,9354.0
2024-05-07 11:30:00,256.92,257.0,256.8,256.82,8605.0,252.7519,252.8306,252.6338,252.6535,8605.0
2024-05-07 11:35:00,256.87,256.92,256.82,256.85,18747.0,252.7027,252.7519,252.6535,252.683,18747.0
2024-05-07 11:40:00,256.87,256.98,256.85,256.96,5433.0,252.7027,252.8109,252.683,252.7912,5433.0
2024-05-07 11:45:00,256.98,257.0,256.91,256.98,29643.0,252.8109,252.8306,252.742,252.8109,29643.0
2024-05-07 11:50:00,257.0,257.05,256.99,257.05,3660.0,252.8306,252.8798,252.8207,252.8798,3660.0
2024-05-07 11:55:00,257.01,257.02,256.9,256.97,7655.0,252.8404,252.8502,252.7322,252.8011,7655.0
2024-05-07 12:00:00,256.99,257.0,256.95,256.95,5501.0,252.8207,252.8306,252.7814,252.7814,5501.0
2024-05-07 12:05:00,256.99,257.07,256.98,257.04,14717.0,252.8207,252.8994,252.8109,252.8699,14717.0
2024-05-07 12:10:00,257.06,257.08,256.99,257.02,8420.0,252.8896,252.9093,252.8207,252.8502,8420.0
2024-05-07 12:15:00,256.99,257.07,256.95,257.07,7327.0,252.8207,252.8994,252.7814,252.8994,7327.0
2024-05-07 12:20:00,257.05,257.05,256.98,257.05,9402.0,252.8798,252.8798,252.8109,252.8798,9402.0
2024-05-07 12:25:00,257.04,257.1,257.02,257.04,15926.0,252.8699,252.9289,252.8502,252.8699,15926.0
2024-05-07 12:30:00,257.05,257.05,256.86,256.86,8679.0,252.8798,252.8798,252.6928,252.6928,8679.0
2024-05-07 12:35:00,256.87,256.95,256.83,256.95,11430.0,252.7027,252.7814,252.6633,252.7814,11430.0
2024-05-07 12:40:00,256.98,257.02,256.86,256.9,11987.0,252.8109,252.8502,252.6928,252.7322,11987.0
2024-05-07 12:45:00,256.88,256.9,256.83,256.89,21436.0,252.7125,252.7322,252.6633,252.7223,21436.0
2024-05-07 12:50:00,256.91,256.91,256.74,256.81,23422.0,252.742,252.742,252.5748,252.6436,23422.0
2024-05-07 12:55:00,256.76,256.89,256.76,256.85,12846.0,252.5945,252.7223,252.5945,252.683,12846.0
2024-05-07 13:00:00,256.86,256.99,256.86,256.87,12572.0,252.6928,252.8207,252.6928,252.7027,12572.0
2024-05-07 13:05:00,256.88,256.95,256.88,256.95,3784.0,252.7125,252.7814,252.7125,252.7814,3784.0
2024-05-07 13:10:00,256.95,257.02,256.92,256.94,57149.0,252.7814,252.8502,252.7519,252.7715,57149.0
2024-05-07 13:15:00,256.94,257.01,256.9,257.0,10580.0,252.7715,252.8404,252.7322,252.8306,10580.0
2024-05-07 13:20:00,257.0,257.14,256.99,257.09,7772.0,252.8306,252.9683,252.8207,252.9191,7772.0
2024-05-07 13:25:00,257.08,257.14,257.04,257.11,14141.0,252.9093,252.9683,252.8699,252.9388,14141.0
2024-05-07 13:30:00,257.09,257.17,257.05,257.05,17101.0,252.9191,252.9978,252.8798,252.8798,17101.0
2024-05-07 13:35:00,257.06,257.08,256.98,256.99,20625.0,252.8896,252.9093,252.8109,252.8207,20625.0
2024-05-07 13:40:00,256.96,256.97,256.88,256.92,5385.0,252.7912,252.8011,252.7125,252.7519,5385.0
2024-05-07 13:45:00,256.93,256.97,256.53,256.54,17725.0,252.7617,252.8011,252.3682,252.378,17725.0
2024-05-07 13:50:00,256.5,256.75,256.48,256.58,23431.0,252.3387,252.5846,252.319,252.4174,23431.0
2024-05-07 13:55:00,256.58,256.59,256.33,256.36,38912.0,252.4174,252.4272,252.1714,252.2009,38912.0
2024-05-07 14:00:00,256.43,256.6,256.43,256.59,10102.0,252.2698,252.4371,252.2698,252.4272,10102.0
2024-05-07 14:05:00,256.61,256.61,256.39,256.44,27207.0,252.4469,252.4469,252.2305,252.2796,27207.0
2024-05-07 14:10:00,256.45,256.59,256.44,256.54,14950.0,252.2895,252.4272,252.2796,252.378,14950.0
2024-05-07 14:15:00,256.5,256.52,256.34,256.35,18558.0,252.3387,252.3584,252.1813,252.1911,18558.0
2024-05-07 14:20:00,256.33,256.48,256.31,256.35,8901.0,252.1714,252.319,252.1518,252.1911,8901.0
2024-05-07 14:25:00,256.38,256.41,256.28,256.35,7561.0,252.2206,252.2501,252.1222,252.1911,7561.0
2024-05-07 14:30:00,256.32,256.38,256.14,256.21,16661.0,252.1616,252.2206,251.9845,252.0534,16661.0
2024-05-07 14:35:00,256.19,256.28,256.15,256.22,7730.0,252.0337,252.1222,251.9944,252.0632,7730.0
2024-05-07 14:40:00,256.24,256.44,256.23,256.44,10724.0,252.0829,252.2796,252.0731,252.2796,10724.0
2024-05-07 14:45:00,256.42,256.44,256.34,256.38,38794.0,252.26,252.2796,252.1813,252.2206,38794.0
2024-05-07 14:50:00,256.37,256.4,256.27,256.33,23215.0,252.2108,252.2403,252.1124,252.1714,23215.0
2024-05-07 14:55:00,256.33,256.43,256.31,256.4,9231.0,252.1714,252.2698,252.1518,252.2403,9231.0
2024-05-07 15:00:00,256.37,256.43,256.32,256.39,7128.0,252.2108,252.2698,252.1616,252.2305,7128.0
2024-05-07 15:05:00,256.39,256.51,256.34,256.5,8805.0,252.2305,252.3485,252.1813,252.3387,8805.0
2024-05-07 15:10:00,256.47,256.52,256.42,256.47,9466.0,252.3092,252.3584,252.26,252.3092,9466.0
2024-05-07 15:15:00,256.45,256.45,256.26,256.37,20048.0,252.2895,252.2895,252.1026,252.2108,20048.0
2024-05-07 15:20:00,256.39,256.54,256.36,256.48,13162.0,252.2305,252.378,252.2009,252.319,13162.0
2024-05-07 15:25:00,256.51,256.52,256.43,256.5,12919.0,252.3485,252.3584,252.2698,252.3387,12919.0
2024-05-07 15:30:00,256.49,256.51,256.4,256.44,11225.0,252.3288,252.3485,252.2403,252.2796,11225.0
2024-05-07 15:35:00,256.44,256.55,256.42,256.54,20835.0,252.2796,252.3879,252.26,252.378,20835.0
2024-05-07 15:40:00,256.56,256.58,256.4,256.41,20296.0,252.3977,252.4174,252.2403,252.2501,20296.0
2024-05-07 15:45:00,256.44,256.57,256.44,256.57,10813.0,252.2796,252.4075,252.2796,252.4075,10813.0
2024-05-07 15:50:00,256.61,256.76,256.61,256.69,19363.0,252.4469,252.5945,252.4469,252.5256,19363.0
2024-05-07 15:55:00,256.66,256.66,256.42,256.47,22412.0,252.4961,252.4961,252.26,252.3092,22412.0
2024-05-08 09:30:00,255.48,255.61,255.33,255.47,116856.0,251.3352,251.4631,251.1877,251.3254,116856.0
2024-05-08 09:35:00,255.47,255.66,255.37,255.65,22637.0,251.3254,251.5123,251.227,251.5025,22637.0
2024-05-08 09:40:00,255.65,255.65,255.49,255.62,13987.0,251.5025,251.5025,251.3451,251.473,13987.0
2024-05-08 09:45:00,255.65,255.93,255.64,255.91,41380.0,251.5025,251.7779,251.4926,251.7582,41380.0
2024-05-08 09:50:00,255.89,255.93,255.79,255.89,24914.0,251.7386,251.7779,251.6402,251.7386,24914.0
2024-05-08 09:55:00,255.88,255.96,255.83,255.94,38058.0,251.7287,251.8074,251.6795,251.7878,38058.0
2024-05-08 10:00:00,255.99,256.07,255.88,255.95,132071.0,251.837,251.9157,251.7287,251.7976,132071.0
2024-05-08 10:05:00,255.98,255.98,255.82,255.85,58371.0,251.8271,251.8271,251.6697,251.6992,58371.0
2024-05-08 10:10:00,255.85,255.91,255.72,255.78,45786.0,251.6992,251.7582,251.5713,251.6304,45786.0
2024-05-08 10:15:00,255.77,255.97,255.77,255.91,103683.0,251.6205,251.8173,251.6205,251.7582,103683.0
2024-05-08 10:20:00,255.92,256.16,255.92,256.1,20601.0,251.7681,252.0042,251.7681,251.9452,20601.0
2024-05-08 10:25:00,256.1,256.25,256.1,256.16,22854.0,251.9452,252.0927,251.9452,252.0042,22854.0
2024-05-08 10:30:00,256.15,256.19,256.09,256.14,12948.0,251.9944,252.0337,251.9353,251.9845,12948.0
2024-05-08 10:35:00,256.13,256.14,256.02,256.1,17472.0,251.9747,251.9845,251.8665,251.9452,17472.0
2024-05-08 10:40:00,256.1,256.29,256.09,256.25,31334.0,251.9452,252.1321,251.9353,252.0927,31334.0
2024-05-08 10:45:00,256.24,256.55,256.24,256.47,97333.0,252.0829,252.3879,252.0829,252.3092,97333.0
2024-05-08 10:50:00,256.49,256.51,256.39,256.46,62851.0,252.3288,252.3485,252.2305,252.2993,62851.0
2024-05-08 10:55:00,256.45,256.46,256.31,256.38,33856.0,252.2895,252.2993,252.1518,252.2206,33856.0
2024-05-08 11:00:00,256.39,256.51,256.31,256.34,24374.0,252.2305,252.3485,252.1518,252.1813,24374.0
2024-05-08 11:05:00,256.31,256.37,256.21,256.23,15763.0,252.1518,252.2108,252.0534,252.0731,15763.0
2024-05-08 11:10:00,256.25,256.25,256.14,256.16,32827.0,252.0927,252.0927,251.9845,252.0042,32827.0
2024-05-08 11:15:00,256.16,256.16,256.01,256.15,15012.0,252.0042,252.0042,251.8566,251.9944,15012.0
2024-05-08 11:20:00,256.16,256.2,256.09,256.2,13705.0,252.0042,252.0435,251.9353,252.0435,13705.0
2024-05-08 11:25:00,256.21,256.27,256.19,256.2,9722.0,252.0534,252.1124,252.0337,252.0435,9722.0
2024-05-08 11:30:00,256.2,256.29,256.12,256.22,13452.0,252.0435,252.1321,251.9648,252.0632,13452.0
2024-05-08 11:35:00,256.23,256.25,256.15,256.17,15586.0,252.0731,252.0927,251.9944,252.014,15586.0
2024-05-08 11:40:00,256.19,256.22,256.06,256.12,7802.0,252.0337,252.0632,251.9058,251.9648,7802.0
2024-05-08 11:45:00,256.07,256.14,256.01,256.14,13336.0,251.9157,251.9845,251.8566,251.9845,13336.0
2024-05-08 11:50:00,256.12,256.16,256.09,256.11,8319.0,251.9648,252.0042,251.9353,251.955,8319.0
2024-05-08 11:55:00,256.09,256.17,256.05,256.09,8014.0,251.9353,252.014,251.896,251.9353,8014.0
2024-05-08 12:00:00,256.07,256.18,256.02,256.13,7538.0,251.9157,252.0239,251.8665,251.9747,7538.0
2024-05-08 12:05:00,256.14,256.16,256.07,256.07,9125.0,251.9845,252.0042,251.9157,251.9157,9125.0
2024-05-08 12:10:00,256.1,256.12,256.01,256.11,10073.0,251.9452,251.9648,251.8566,251.955,10073.0
2024-05-08 12:15:00,256.1,256.2,256.06,256.2,11017.0,251.9452,252.0435,251.9058,252.0435,11017.0
2024-05-08 12:20:00,256.18,256.19,256.06,256.07,6435.0,252.0239,252.0337,251.9058,251.9157,6435.0
2024-05-08 12:25:00,256.11,256.15,256.03,256.05,18705.0,251.955,251.9944,251.8763,251.896,18705.0
2024-05-08 12:30:00,256.06,256.07,255.99,256.01,14181.0,251.9058,251.9157,251.837,251.8566,14181.0
2024-05-08 12:35:00,256.0,256.01,255.79,255.9,15462.0,251.8468,251.8566,251.6402,251.7484,15462.0
2024-05-08 12:40:00,255.91,255.98,255.9,255.93,5968.0,251.7582,251.8271,251.7484,251.7779,5968.0
2024-05-08 12:45:00,255.93,256.1,255.93,256.03,21790.0,251.7779,251.9452,251.7779,251.8763,21790.0
2024-05-08 12:50:00,256.02,256.03,255.93,256.0,8687.0,251.8665,251.8763,251.7779,251.8468,8687.0
2024-05-08 12:55:00,255.98,256.03,255.87,255.93,10260.0,251.8271,251.8763,251.7189,251.7779,10260.0
2024-05-08 13:00:00,255.95,256.03,255.68,255.99,56186.0,251.7976,251.8763,251.532,251.837,56186.0
2024-05-08 13:05:00,255.98,256.08,255.95,255.97,21668.0,251.8271,251.9255,251.7976,251.8173,21668.0
2024-05-08 13:10:00,255.93,255.98,255.85,255.97,24225.0,251.7779,251.8271,251.6992,251.8173,24225.0
2024-05-08 13:15:00,255.97,256.0,255.93,255.95,11526.0,251.8173,251.8468,251.7779,251.7976,11526.0
2024-05-08 13:20:00,255.91,255.94,255.74,255.78,9825.0,251.7582,251.7878,251.591,251.6304,9825.0
2024-05-08 13:25:00,255.8,255.85,255.76,255.82,10686.0,251.65,251.6992,251.6107,251.6697,10686.0
2024-05-08 13:30:00,255.79,255.9,255.79,255.88,12317.0,251.6402,251.7484,251.6402,251.7287,12317.0
2024-05-08 13:35:00,255.87,255.92,255.82,255.87,10465.0,251.7189,251.7681,251.6697,251.7189,10465.0
2024-05-08 13:40:00,255.84,256.06,255.82,256.03,6326.0,251.6894,251.9058,251.6697,251.8763,6326.0
2024-05-08 13:45:00,256.05,256.11,256.01,256.08,12108.0,251.896,251.955,251.8566,251.9255,12108.0
2024-05-08 13:50:00,256.09,256.13,256.07,256.12,7796.0,251.9353,251.9747,251.9157,251.9648,7796.0
2024-05-08 13:55:00,256.13,256.2,256.12,256.18,11116.0,251.9747,252.0435,251.9648,252.0239,11116.0
2024-05-08 14:00:00,256.21,256.26,256.18,256.22,5850.0,252.0534,252.1026,252.0239,252.0632,5850.0
2024-05-08 14:05:00,256.21,256.24,256.11,256.23,9312.0,252.0534,252.0829,251.955,252.0731,9312.0
2024-05-08 14:10:00,256.23,256.33,256.21,256.32,13182.0,252.0731,252.1714,252.0534,252.1616,13182.0
2024-05-08 14:15:00,256.26,256.36,256.26,256.32,11676.0,252.1026,252.2009,252.1026,252.1616,11676.0
2024-05-08 14:20:00,256.33,256.33,256.17,256.17,14941.0,252.1714,252.1714,252.014,252.014,14941.0
2024-05-08 14:25:00,256.18,256.33,256.16,256.29,13472.0,252.0239,252.1714,252.0042,252.1321,13472.0
2024-05-08 14:30:00,256.3,256.39,256.29,256.31,9437.0,252.1419,252.2305,252.1321,252.1518,9437.0
2024-05-08 14:35:00,256.3,256.31,256.22,256.27,8553.0,252.1419,252.1518,252.0632,252.1124,8553.0
2024-05-08 14:40:00,256.3,256.32,256.21,256.27,12020.0,252.1419,252.1616,252.0534,252.1124,12020.0
2024-05-08 14:45:00,256.26,256.31,256.24,256.27,15928.0,252.1026,252.1518,252.0829,252.1124,15928.0
2024-05-08 14:50:00,256.27,256.27,256.2,256.21,9822.0,252.1124,252.1124,252.0435,252.0534,9822.0
2024-05-08 14:55:00,256.21,256.25,256.11,256.16,7462.0,252.0534,252.0927,251.955,252.0042,7462.0
2024-05-08 15:00:00,256.15,256.15,255.98,256.08,12579.0,251.9944,251.9944,251.8271,251.9255,12579.0
2024-05-08 15:05:00,256.08,256.15,256.06,256.15,10024.0,251.9255,251.9944,251.9058,251.9944,10024.0
2024-05-08 15:10:00,256.14,256.19,256.1,256.19,7730.0,251.9845,252.0337,251.9452,252.0337,7730.0
2024-05-08 15:15:00,256.13,256.29,256.13,256.27,8719.0,251.9747,252.1321,251.9747,252.1124,8719.0
2024-05-08 15:20:00,256.3,256.36,256.26,256.34,30083.0,252.1419,252.2009,252.1026,252.1813,30083.0
2024-05-08 15:25:00,256.35,256.37,256.3,256.31,17911.0,252.1911,252.2108,252.1419,252.1518,17911.0
2024-05-08 15:30:00,256.33,256.41,256.33,256.36,6559.0,252.1714,252.2501,252.1714,252.2009,6559.0
2024-05-08 15:35:00,256.36,256.38,256.31,256.31,14585.0,252.2009,252.2206,252.1518,252.1518,14585.0
2024-05-08 15:40:00,256.3,256.4,256.3,256.4,9860.0,252.1419,252.2403,252.1419,252.2403,9860.0
2024-05-08 15:45:00,256.38,256.49,256.37,256.45,13497.0,252.2206,252.3288,252.2108,252.2895,13497.0
2024-05-08 15:50:00,256.5,256.51,256.37,256.42,35357.0,252.3387,252.3485,252.2108,252.26,35357.0
2024-05-08 15:55:00,256.4,256.51,256.3,256.3,33647.0,252.2403,252.3485,252.1419,252.1419,33647.0
2024-05-09 09:30:00,256.3,256.64,256.3,256.48,92664.0,252.1419,252.4764,252.1419,252.319,92664.0
2024-05-09 09:35:00,256.49,256.6,256.27,256.29,25408.0,252.3288,252.4371,252.1124,252.1321,25408.0
2024-05-09 09:40:00,256.27,256.27,256.0,256.15,25447.0,252.1124,252.1124,251.8468,251.9944,25447.0
2024-05-09 09:45:00,256.17,256.3,256.13,256.22,11682.0,252.014,252.1419,251.9747,252.0632,11682.0
2024-05-09 09:50:00,256.18,256.45,256.18,256.28,13892.0,252.0239,252.2895,252.0239,252.1222,13892.0
2024-05-09 09:55:00,256.41,256.48,256.36,256.47,17581.0,252.2501,252.319,252.2009,252.3092,17581.0
2024-05-09 10:00:00,256.49,256.67,256.45,256.66,49561.0,252.3288,252.5059,252.2895,252.4961,49561.0
2024-05-09 10:05:00,256.7,256.83,256.67,256.72,60115.0,252.5354,252.6633,252.5059,252.5551,60115.0
2024-05-09 10:10:00,256.76,256.94,256.55,256.58,67993.0,252.5945,252.7715,252.3879,252.4174,67993.0
2024-05-09 10:15:00,256.59,256.76,256.51,256.56,128058.0,252.4272,252.5945,252.3485,252.3977,128058.0
2024-05-09 10:20:00,256.65,256.9,256.62,256.87,20546.0,252.4862,252.7322,252.4567,252.7027,20546.0
2024-05-09 10:25:00,256.88,256.92,256.75,256.76,22779.0,252.7125,252.7519,252.5846,252.5945,22779.0
2024-05-09 10:30:00,256.86,257.04,256.86,256.96,44024.0,252.6928,252.8699,252.6928,252.7912,44024.0
2024-05-09 10:35:00,256.96,257.35,256.96,257.25,58749.0,252.7912,253.1749,252.7912,253.0765,58749.0
2024-05-09 10:40:00,257.25,257.31,257.16,257.24,19828.0,253.0765,253.1355,252.988,253.0667,19828.0
2024-05-09 10:45:00,257.23,257.28,257.11,257.26,9591.0,253.0568,253.106,252.9388,253.0863,9591.0
2024-05-09 10:50:00,257.24,257.39,257.22,257.38,19286.0,253.0667,253.2142,253.047,253.2044,19286.0
2024-05-09 10:55:00,257.37,257.37,257.21,257.32,15746.0,253.1946,253.1946,253.0372,253.1454,15746.0
2024-05-09 11:00:00,257.34,257.46,257.33,257.39,19237.0,253.165,253.2831,253.1552,253.2142,19237.0
2024-05-09 11:05:00,257.38,257.5,257.38,257.4,18924.0,253.2044,253.3225,253.2044,253.2241,18924.0
2024-05-09 11:10:00,257.41,257.44,257.31,257.4,28902.0,253.2339,253.2634,253.1355,253.2241,28902.0
2024-05-09 11:15:00,257.4,257.45,257.29,257.35,14273.0,253.2241,253.2733,253.1159,253.1749,14273.0
2024-05-09 11:20:00,257.35,257.39,257.25,257.28,12378.0,253.1749,253.2142,253.0765,253.106,12378.0
2024-05-09 11:25:00,257.27,257.42,257.24,257.4,15726.0,253.0962,253.2438,253.0667,253.2241,15726.0
2024-05-09 11:30:00,257.42,257.45,257.32,257.38,13784.0,253.2438,253.2733,253.1454,253.2044,13784.0
2024-05-09 11:35:00,257.38,257.38,257.21,257.24,39863.0,253.2044,253.2044,253.0372,253.0667,39863.0
2024-05-09 11:40:00,257.25,257.25,257.16,257.17,15015.0,253.0765,253.0765,252.988,252.9978,15015.0
2024-05-09 11:45:00,257.18,257.2,257.06,257.17,8361.0,253.0076,253.0273,252.8896,252.9978,8361.0
2024-05-09 11:50:00,257.12,257.12,257.05,257.07,6604.0,252.9486,252.9486,252.8798,252.8994,6604.0
2024-05-09 11:55:00,257.0,257.05,256.95,257.04,7709.0,252.8306,252.8798,252.7814,252.8699,7709.0
2024-05-09 12:00:00,256.98,257.08,256.96,257.05,10274.0,252.8109,252.9093,252.7912,252.8798,10274.0
2024-05-09 12:05:00,257.04,257.14,257.03,257.13,10101.0,252.8699,252.9683,252.8601,252.9585,10101.0
2024-05-09 12:10:00,257.14,257.21,257.12,257.21,12859.0,252.9683,253.0372,252.9486,253.0372,12859.0
2024-05-09 12:15:00,257.22,257.24,257.08,257.14,15248.0,253.047,253.0667,252.9093,252.9683,15248.0
2024-05-09 12:20:00,257.15,257.25,257.14,257.25,14506.0,252.9781,253.0765,252.9683,253.0765,14506.0
2024-05-09 12:25:00,257.25,257.25,257.15,257.18,10687.0,253.0765,253.0765,252.9781,253.0076,10687.0
2024-05-09 12:30:00,257.14,257.17,257.03,257.08,26931.0,252.9683,252.9978,252.8601,252.9093,26931.0
2024-05-09 12:35:00,257.09,257.29,257.09,257.24,14949.0,252.9191,253.1159,252.9191,253.0667,14949.0
2024-05-09 12:40:00,257.25,257.3,257.25,257.3,32676.0,253.0765,253.1257,253.0765,253.1257,32676.0
2024-05-09 12:45:00,257.29,257.38,257.24,257.29,178141.0,253.1159,253.2044,253.0667,253.1159,178141.0
2024-05-09 12:50:00,257.29,257.38,257.29,257.36,16716.0,253.1159,253.2044,253.1159,253.1847,16716.0
2024-05-09 12:55:00,257.39,257.42,257.29,257.35,16045.0,253.2142,253.2438,253.1159,253.1749,16045.0
2024-05-09 13:00:00,257.34,257.56,257.22,257.56,79486.0,253.165,253.3815,253.047,253.3815,79486.0
2024-05-09 13:05:00,257.51,257.56,257.4,257.42,17185.0,253.3323,253.3815,253.2241,253.2438,17185.0
2024-05-09 13:10:00,257.42,257.52,257.42,257.45,11891.0,253.2438,253.3421,253.2438,253.2733,11891.0
2024-05-09 13:15:00,257.44,257.45,257.34,257.39,15559.0,253.2634,253.2733,253.165,253.2142,15559.0
2024-05-09 13:20:00,257.37,257.37,257.17,257.23,35330.0,253.1946,253.1946,252.9978,253.0568,35330.0
2024-05-09 13:25:00,257.25,257.5,257.24,257.47,14450.0,253.0765,253.3225,253.0667,253.2929,14450.0
2024-05-09 13:30:00,257.49,257.5,257.41,257.42,6748.0,253.3126,253.3225,253.2339,253.2438,6748.0
2024-05-09 13:35:00,257.43,257.46,257.39,257.44,8555.0,253.2536,253.2831,253.2142,253.2634,8555.0
2024-05-09 13:40:00,257.44,257.47,257.38,257.43,7923.0,253.2634,253.2929,253.2044,253.2536,7923.0
2024-05-09 13:45:00,257.48,257.55,257.37,257.4,16053.0,253.3028,253.3716,253.1946,253.2241,16053.0
2024-05-09 13:50:00,257.4,257.42,257.35,257.37,68852.0,253.2241,253.2438,253.1749,253.1946,68852.0
2024-05-09 13:55:00,257.36,257.42,257.33,257.37,12261.0,253.1847,253.2438,253.1552,253.1946,12261.0
2024-05-09 14:00:00,257.3,257.32,257.24,257.31,7186.0,253.1257,253.1454,253.0667,253.1355,7186.0
2024-05-09 14:05:00,257.31,257.37,257.31,257.32,13668.0,253.1355,253.1946,253.1355,253.1454,13668.0
2024-05-09 14:10:00,257.31,257.38,257.3,257.31,5108.0,253.1355,253.2044,253.1257,253.1355,5108.0
2024-05-09 14:15:00,257.3,257.4,257.29,257.35,17210.0,253.1257,253.2241,253.1159,253.1749,17210.0
2024-05-09 14:20:00,257.35,257.36,257.23,257.28,8462.0,253.1749,253.1847,253.0568,253.106,8462.0
2024-05-09 14:25:00,257.28,257.51,257.28,257.49,16191.0,253.106,253.3323,253.106,253.3126,16191.0
2024-05-09 14:30:00,257.47,257.54,257.42,257.42,13900.0,253.2929,253.3618,253.2438,253.2438,13900.0
2024-05-09 14:35:00,257.43,257.59,257.43,257.57,27851.0,253.2536,253.411,253.2536,253.3913,27851.0
2024-05-09 14:40:00,257.56,257.59,257.52,257.58,20697.0,253.3815,253.411,253.3421,253.4012,20697.0
2024-05-09 14:45:00,257.58,257.66,257.58,257.61,19690.0,253.4012,253.4799,253.4012,253.4307,19690.0
2024-05-09 14:50:00,257.63,257.72,257.63,257.66,9231.0,253.4503,253.5389,253.4503,253.4799,9231.0
2024-05-09 14:55:00,257.67,257.77,257.66,257.72,53292.0,253.4897,253.5881,253.4799,253.5389,53292.0
2024-05-09 15:00:00,257.68,257.69,257.64,257.67,11735.0,253.4995,253.5094,253.4602,253.4897,11735.0
2024-05-09 15:05:00,257.68,257.79,257.67,257.71,27458.0,253.4995,253.6077,253.4897,253.529,27458.0
2024-05-09 15:10:00,257.72,257.73,257.58,257.65,60885.0,253.5389,253.5487,253.4012,253.47,60885.0
2024-05-09 15:15:00,257.64,257.66,257.58,257.63,16066.0,253.4602,253.4799,253.4012,253.4503,16066.0
2024-05-09 15:20:00,257.63,257.7,257.56,257.64,15349.0,253.4503,253.5192,253.3815,253.4602,15349.0
2024-05-09 15:25:00,257.63,257.67,257.57,257.62,13353.0,253.4503,253.4897,253.3913,253.4405,13353.0
2024-05-09 15:30:00,257.6,257.66,257.57,257.66,10226.0,253.4208,253.4799,253.3913,253.4799,10226.0
2024-05-09 15:35:00,257.65,257.83,257.65,257.71,14815.0,253.47,253.6471,253.47,253.529,14815.0
2024-05-09 15:40:00,257.68,257.71,257.58,257.65,18716.0,253.4995,253.529,253.4012,253.47,18716.0
2024-05-09 15:45:00,257.62,257.68,257.61,257.65,24247.0,253.4405,253.4995,253.4307,253.47,24247.0
2024-05-09 15:50:00,257.64,257.88,257.64,257.78,23294.0,253.4602,253.6963,253.4602,253.5979,23294.0
2024-05-09 15:55:00,257.76,257.86,257.68,257.86,23712.0,253.5782,253.6766,253.4995,253.6766,23712.0
2024-05-10 09:30:00,258.67,258.87,258.5,258.84,101249.0,254.4735,254.6702,254.3062,254.6407,101249.0
2024-05-10 09:35:00,258.85,258.9,258.65,258.79,27155.0,254.6506,254.6997,254.4538,254.5915,27155.0
2024-05-10 09:40:00,258.78,258.93,258.78,258.8,14099.0,254.5817,254.7293,254.5817,254.6014,14099.0
2024-05-10 09:45:00,258.81,259.03,258.79,258.95,34583.0,254.6112,254.8276,254.5915,254.7489,34583.0
2024-05-10 09:50:00,258.98,258.98,258.82,258.88,15472.0,254.7784,254.7784,254.621,254.6801,15472.0
2024-05-10 09:55:00,258.91,258.96,258.88,258.92,12233.0,254.7096,254.7588,254.6801,254.7194,12233.0
2024-05-10 10:00:00,258.86,258.86,258.36,258.5,33420.0,254.6604,254.6604,254.1685,254.3062,33420.0
2024-05-10 10:05:00,258.55,258.68,258.51,258.55,21042.0,254.3554,254.4833,254.3161,254.3554,21042.0
2024-05-10 10:10:00,258.55,258.55,258.3,258.4,18069.0,254.3554,254.3554,254.1095,254.2079,18069.0
2024-05-10 10:15:00,258.35,258.47,258.25,258.26,114455.0,254.1587,254.2767,254.0603,254.0701,114455.0
2024-05-10 10:20:00,258.24,258.31,258.12,258.26,13051.0,254.0504,254.1193,253.9324,254.0701,13051.0
2024-05-10 10:25:00,258.24,258.25,257.95,258.0,15958.0,254.0504,254.0603,253.7652,253.8143,15958.0
2024-05-10 10:30:00,257.98,258.05,257.86,257.98,15986.0,253.7947,253.8635,253.6766,253.7947,15986.0
2024-05-10 10:35:00,257.99,258.18,257.91,258.18,10442.0,253.8045,253.9914,253.7258,253.9914,10442.0
2024-05-10 10:40:00,258.15,258.3,258.15,258.19,7977.0,253.9619,254.1095,253.9619,254.0013,7977.0
2024-05-10 10:45:00,258.19,258.19,258.05,258.11,18723.0,254.0013,254.0013,253.8635,253.9226,18723.0
2024-05-10 10:50:00,258.16,258.17,257.65,257.69,21200.0,253.9717,253.9816,253.47,253.5094,21200.0
2024-05-10 10:55:00,257.68,257.89,257.64,257.87,21373.0,253.4995,253.7061,253.4602,253.6864,21373.0
2024-05-10 11:00:00,257.85,257.91,257.77,257.83,7453.0,253.6668,253.7258,253.5881,253.6471,7453.0
2024-05-10 11:05:00,257.92,257.93,257.67,257.74,23447.0,253.7356,253.7455,253.4897,253.5586,23447.0
2024-05-10 11:10:00,257.75,257.86,257.71,257.81,6469.0,253.5684,253.6766,253.529,253.6274,6469.0
2024-05-10 11:15:00,257.82,257.89,257.72,257.75,18611.0,253.6373,253.7061,253.5389,253.5684,18611.0
2024-05-10 11:20:00,257.74,257.87,257.74,257.82,11533.0,253.5586,253.6864,253.5586,253.6373,11533.0
2024-05-10 11:25:00,257.81,257.91,257.75,257.87,11375.0,253.6274,253.7258,253.5684,253.6864,11375.0
2024-05-10 11:30:00,257.88,257.91,257.81,257.85,50599.0,253.6963,253.7258,253.6274,253.6668,50599.0
2024-05-10 11:35:00,257.83,257.86,257.62,257.71,12928.0,253.6471,253.6766,253.4405,253.529,12928.0
2024-05-10 11:40:00,257.7,257.72,257.45,257.54,18537.0,253.5192,253.5389,253.2733,253.3618,18537.0
2024-05-10 11:45:00,257.53,257.68,257.46,257.67,9702.0,253.352,253.4995,253.2831,253.4897,9702.0
2024-05-10 11:50:00,257.66,257.8,257.66,257.7,25172.0,253.4799,253.6176,253.4799,253.5192,25172.0
2024-05-10 11:55:00,257.71,257.86,257.71,257.84,5785.0,253.529,253.6766,253.529,253.6569,5785.0
2024-05-10 12:00:00,257.78,257.79,257.61,257.65,10465.0,253.5979,253.6077,253.4307,253.47,10465.0
2024-05-10 12:05:00,257.63,257.76,257.55,257.75,11499.0,253.4503,253.5782,253.3716,253.5684,11499.0
2024-05-10 12:10:00,257.76,257.84,257.72,257.81,21594.0,253.5782,253.6569,253.5389,253.6274,21594.0
2024-05-10 12:15:00,257.84,257.87,257.78,257.78,10432.0,253.6569,253.6864,253.5979,253.5979,10432.0
2024-05-10 12:20:00,257.78,257.87,257.72,257.87,5333.0,253.5979,253.6864,253.5389,253.6864,5333.0
2024-05-10 12:25:00,257.88,257.88,257.71,257.77,14002.0,253.6963,253.6963,253.529,253.5881,14002.0
2024-05-10 12:30:00,257.77,257.84,257.74,257.78,15525.0,253.5881,253.6569,253.5586,253.5979,15525.0
2024-05-10 12:35:00,257.78,257.83,257.68,257.72,10047.0,253.5979,253.6471,253.4995,253.5389,10047.0
2024-05-10 12:40:00,257.75,257.79,257.73,257.76,15313.0,253.5684,253.6077,253.5487,253.5782,15313.0
2024-05-10 12:45:00,257.76,257.98,257.74,257.96,24532.0,253.5782,253.7947,253.5586,253.775,24532.0
2024-05-10 12:50:00,257.93,257.96,257.86,257.93,8440.0,253.7455,253.775,253.6766,253.7455,8440.0
2024-05-10 12:55:00,257.92,257.99,257.87,257.87,9267.0,253.7356,253.8045,253.6864,253.6864,9267.0
2024-05-10 13:00:00,257.86,257.91,257.75,257.81,9844.0,253.6766,253.7258,253.5684,253.6274,9844.0
2024-05-10 13:05:00,257.8,257.82,257.66,257.68,12074.0,253.6176,253.6373,253.4799,253.4995,12074.0
2024-05-10 13:10:00,257.68,257.73,257.63,257.66,11595.0,253.4995,253.5487,253.4503,253.4799,11595.0
2024-05-10 13:15:00,257.72,257.76,257.66,257.72,69166.0,253.5389,253.5782,253.4799,253.5389,69166.0
2024-05-10 13:20:00,257.7,257.7,257.63,257.67,7999.0,253.5192,253.5192,253.4503,253.4897,7999.0
2024-05-10 13:25:00,257.65,257.71,257.61,257.63,15103.0,253.47,253.529,253.4307,253.4503,15103.0
2024-05-10 13:30:00,257.66,257.73,257.65,257.71,11930.0,253.4799,253.5487,253.47,253.529,11930.0
2024-05-10 13:35:00,257.7,257.76,257.67,257.72,14481.0,253.5192,253.5782,253.4897,253.5389,14481.0
2024-05-10 13:40:00,257.73,257.75,257.65,257.67,15188.0,253.5487,253.5684,253.47,253.4897,15188.0
2024-05-10 13:45:00,257.68,257.68,257.55,257.6,10065.0,253.4995,253.4995,253.3716,253.4208,10065.0
2024-05-10 13:50:00,257.69,257.82,257.69,257.81,9209.0,253.5094,253.6373,253.5094,253.6274,9209.0
2024-05-10 13:55:00,257.81,257.97,257.8,257.96,14773.0,253.6274,253.7848,253.6176,253.775,14773.0
2024-05-10 14:00:00,257.93,257.93,257.8,257.83,7199.0,253.7455,253.7455,253.6176,253.6471,7199.0
2024-05-10 14:05:00,257.82,257.96,257.78,257.94,46871.0,253.6373,253.775,253.5979,253.7553,46871.0
2024-05-10 14:10:00,257.94,258.01,257.91,257.92,13962.0,253.7553,253.8242,253.7258,253.7356,13962.0
2024-05-10 14:15:00,257.94,258.02,257.92,258.01,7160.0,253.7553,253.834,253.7356,253.8242,7160.0
2024-05-10 14:20:00,257.99,257.99,257.88,257.91,8481.0,253.8045,253.8045,253.6963,253.7258,8481.0
2024-05-10 14:25:00,257.89,257.92,257.84,257.9,9895.0,253.7061,253.7356,253.6569,253.716,9895.0
2024-05-10 14:30:00,257.9,257.9,257.7,257.76,17011.0,253.716,253.716,253.5192,253.5782,17011.0
2024-05-10 14:35:00,257.76,257.77,257.63,257.75,11135.0,253.5782,253.5881,253.4503,253.5684,11135.0
2024-05-10 14:40:00,257.75,257.88,257.73,257.86,10904.0,253.5684,253.6963,253.5487,253.6766,10904.0
2024-05-10 14:45:00,257.85,257.92,257.83,257.9,6113.0,253.6668,253.7356,253.6471,253.716,6113.0
2024-05-10 14:50:00,257.89,258.02,257.89,257.93,10993.0,253.7061,253.834,253.7061,253.7455,10993.0
2024-05-10 14:55:00,257.93,258.01,257.93,257.99,13884.0,253.7455,253.8242,253.7455,253.8045,13884.0
2024-05-10 15:00:00,258.01,258.03,257.89,258.02,11906.0,253.8242,253.8439,253.7061,253.834,11906.0
2024-05-10 15:05:00,258.02,258.03,257.96,257.98,18193.0,253.834,253.8439,253.775,253.7947,18193.0
2024-05-10 15:10:00,257.97,258.03,257.94,257.98,10946.0,253.7848,253.8439,253.7553,253.7947,10946.0
2024-05-10 15:15:00,257.96,258.1,257.96,258.09,10902.0,253.775,253.9127,253.775,253.9029,10902.0
2024-05-10 15:20:00,258.08,258.11,258.02,258.08,11673.0,253.893,253.9226,253.834,253.893,11673.0
2024-05-10 15:25:00,258.09,258.12,258.03,258.06,28833.0,253.9029,253.9324,253.8439,253.8734,28833.0
2024-05-10 15:30:00,258.08,258.13,257.97,258.09,18560.0,253.893,253.9422,253.7848,253.9029,18560.0
2024-05-10 15:35:00,258.07,258.18,258.03,258.14,23315.0,253.8832,253.9914,253.8439,253.9521,23315.0
2024-05-10 15:40:00,258.16,258.16,258.02,258.03,11067.0,253.9717,253.9717,253.834,253.8439,11067.0
2024-05-10 15:45:00,258.02,258.06,257.96,257.97,24039.0,253.834,253.8734,253.775,253.7848,24039.0
2024-05-10 15:50:00,257.99,258.24,257.97,258.23,25148.0,253.8045,254.0504,253.7848,254.0406,25148.0
2024-05-10 15:55:00,258.2,258.25,258.03,258.03,38891.0,254.0111,254.0603,253.8439,253.8439,38891.0
2024-05-13 09:30:00,259.08,259.08,258.65,258.65,120128.0,254.8768,254.8768,254.4538,254.4538,120128.0
2024-05-13 09:35:00,258.66,258.8,258.5,258.5,25774.0,254.4636,254.6014,254.3062,254.3062,25774.0
2024-05-13 09:40:00,258.5,258.5,258.35,258.47,13344.0,254.3062,254.3062,254.1587,254.2767,13344.0
2024-05-13 09:45:00,258.43,258.5,258.32,258.45,15287.0,254.2374,254.3062,254.1291,254.257,15287.0
2024-05-13 09:50:00,258.47,258.57,258.44,258.56,9736.0,254.2767,254.3751,254.2472,254.3653,9736.0
2024-05-13 09:55:00,258.6,258.71,258.54,258.71,15040.0,254.4046,254.5128,254.3456,254.5128,15040.0
2024-05-13 10:00:00,258.7,258.72,258.6,258.72,37560.0,254.503,254.5227,254.4046,254.5227,37560.0
2024-05-13 10:05:00,258.68,258.73,258.59,258.68,32120.0,254.4833,254.5325,254.3948,254.4833,32120.0
2024-05-13 10:10:00,258.69,258.69,258.56,258.59,17617.0,254.4931,254.4931,254.3653,254.3948,17617.0
2024-05-13 10:15:00,258.58,258.68,258.58,258.61,21705.0,254.3849,254.4833,254.3849,254.4144,21705.0
2024-05-13 10:20:00,258.57,258.64,258.55,258.63,8922.0,254.3751,254.444,254.3554,254.4341,8922.0
2024-05-13 10:25:00,258.63,258.7,258.61,258.62,12286.0,254.4341,254.503,254.4144,254.4243,12286.0
2024-05-13 10:30:00,258.63,258.64,258.41,258.45,15207.0,254.4341,254.444,254.2177,254.257,15207.0
2024-05-13 10:35:00,258.48,258.55,258.44,258.51,125944.0,254.2866,254.3554,254.2472,254.3161,125944.0
2024-05-13 10:40:00,258.5,258.56,258.41,258.45,22642.0,254.3062,254.3653,254.2177,254.257,22642.0
2024-05-13 10:45:00,258.45,258.53,258.41,258.5,11109.0,254.257,254.3357,254.2177,254.3062,11109.0
2024-05-13 10:50:00,258.49,258.5,258.39,258.41,16437.0,254.2964,254.3062,254.198,254.2177,16437.0
2024-05-13 10:55:00,258.39,258.46,258.34,258.39,12412.0,254.198,254.2669,254.1488,254.198,12412.0
2024-05-13 11:00:00,258.39,258.44,258.25,258.34,22019.0,254.198,254.2472,254.0603,254.1488,22019.0
2024-05-13 11:05:00,258.35,258.41,258.31,258.35,11241.0,254.1587,254.2177,254.1193,254.1587,11241.0
2024-05-13 11:10:00,258.36,258.47,258.36,258.45,12639.0,254.1685,254.2767,254.1685,254.257,12639.0
2024-05-13 11:15:00,258.44,258.49,258.41,258.42,22651.0,254.2472,254.2964,254.2177,254.2275,22651.0
2024-05-13 11:20:00,258.43,258.44,258.32,258.39,5666.0,254.2374,254.2472,254.1291,254.198,5666.0
2024-05-13 11:25:00,258.36,258.37,258.16,258.22,22213.0,254.1685,254.1783,253.9717,254.0308,22213.0
2024-05-13 11:30:00,258.16,258.23,257.96,258.19,36076.0,253.9717,254.0406,253.775,254.0013,36076.0
2024-05-13 11:35:00,258.18,258.19,258.11,258.17,11453.0,253.9914,254.0013,253.9226,253.9816,11453.0
2024-05-13 11:40:00,258.14,258.17,258.12,258.14,10859.0,253.9521,253.9816,253.9324,253.9521,10859.0
2024-05-13 11:45:00,258.15,258.19,258.12,258.18,11039.0,253.9619,254.0013,253.9324,253.9914,11039.0
2024-05-13 11:50:00,258.17,258.29,258.16,258.28,12406.0,253.9816,254.0996,253.9717,254.0898,12406.0
2024-05-13 11:55:00,258.26,258.3,258.25,258.26,15294.0,254.0701,254.1095,254.0603,254.0701,15294.0
2024-05-13 12:00:00,258.26,258.33,258.26,258.33,6027.0,254.0701,254.139,254.0701,254.139,6027.0
2024-05-13 12:05:00,258.33,258.4,258.32,258.39,5717.0,254.139,254.2079,254.1291,254.198,5717.0
2024-05-13 12:10:00,258.38,258.4,258.3,258.31,26719.0,254.1882,254.2079,254.1095,254.1193,26719.0
2024-05-13 12:15:00,258.29,258.35,258.28,258.32,7788.0,254.0996,254.1587,254.0898,254.1291,7788.0
2024-05-13 12:20:00,258.3,258.35,258.3,258.34,10052.0,254.1095,254.1587,254.1095,254.1488,10052.0
2024-05-13 12:25:00,258.33,258.38,258.33,258.36,9726.0,254.139,254.1882,254.139,254.1685,9726.0
2024-05-13 12:30:00,258.35,258.38,258.34,258.36,5287.0,254.1587,254.1882,254.1488,254.1685,5287.0
2024-05-13 12:35:00,258.37,258.39,258.32,258.33,14129.0,254.1783,254.198,254.1291,254.139,14129.0
2024-05-13 12:40:00,258.33,258.35,258.26,258.27,7632.0,254.139,254.1587,254.0701,254.08,7632.0
2024-05-13 12:45:00,258.26,258.31,258.25,258.3,25346.0,254.0701,254.1193,254.0603,254.1095,25346.0
2024-05-13 12:50:00,258.26,258.3,258.22,258.25,21482.0,254.0701,254.1095,254.0308,254.0603,21482.0
2024-05-13 12:55:00,258.24,258.27,258.2,258.2,10504.0,254.0504,254.08,254.0111,254.0111,10504.0
2024-05-13 13:00:00,258.15,258.17,258.0,258.01,34407.0,253.9619,253.9816,253.8143,253.8242,34407.0
2024-05-13 13:05:00,258.01,258.01,257.71,257.75,24247.0,253.8242,253.8242,253.529,253.5684,24247.0
2024-05-13 13:10:00,257.66,257.9,257.56,257.9,8367.0,253.4799,253.716,253.3815,253.716,8367.0
2024-05-13 13:15:00,257.84,258.05,257.84,258.0,25255.0,253.6569,253.8635,253.6569,253.8143,25255.0
2024-05-13 13:20:00,258.02,258.11,257.99,258.03,8380.0,253.834,253.9226,253.8045,253.8439,8380.0
2024-05-13 13:25:00,258.02,258.09,257.98,258.09,13985.0,253.834,253.9029,253.7947,253.9029,13985.0
2024-05-13 13:30:00,258.06,258.09,257.97,257.97,5253.0,253.8734,253.9029,253.7848,253.7848,5253.0
2024-05-13 13:35:00,257.98,258.01,257.91,257.94,9418.0,253.7947,253.8242,253.7258,253.7553,9418.0
2024-05-13 13:40:00,257.92,257.94,257.88,257.91,8516.0,253.7356,253.7553,253.6963,253.7258,8516.0
2024-05-13 13:45:00,257.89,257.94,257.85,257.91,8125.0,253.7061,253.7553,253.6668,253.7258,8125.0
2024-05-13 13:50:00,257.88,257.93,257.86,257.92,4884.0,253.6963,253.7455,253.6766,253.7356,4884.0
2024-05-13 13:55:00,257.94,258.02,257.92,257.99,5975.0,253.7553,253.834,253.7356,253.8045,5975.0
2024-05-13 14:00:00,258.0,258.0,257.85,257.91,11682.0,253.8143,253.8143,253.6668,253.7258,11682.0
2024-05-13 14:05:00,257.89,257.96,257.89,257.96,13593.0,253.7061,253.775,253.7061,253.775,13593.0
2024-05-13 14:10:00,257.93,258.0,257.93,257.96,8468.0,253.7455,253.8143,253.7455,253.775,8468.0
2024-05-13 14:15:00,257.97,258.03,257.93,257.99,15819.0,253.7848,253.8439,253.7455,253.8045,15819.0
2024-05-13 14:20:00,258.03,258.06,257.99,258.02,8012.0,253.8439,253.8734,253.8045,253.834,8012.0
2024-05-13 14:25:00,258.01,258.06,257.99,258.03,6008.0,253.8242,253.8734,253.8045,253.8439,6008.0
2024-05-13 14:30:00,258.03,258.1,257.98,258.09,18391.0,253.8439,253.9127,253.7947,253.9029,18391.0
2024-05-13 14:35:00,258.08,258.14,258.08,258.12,19791.0,253.893,253.9521,253.893,253.9324,19791.0
2024-05-13 14:40:00,258.12,258.13,258.09,258.12,7165.0,253.9324,253.9422,253.9029,253.9324,7165.0
2024-05-13 14:45:00,258.14,258.15,258.04,258.04,15659.0,253.9521,253.9619,253.8537,253.8537,15659.0
2024-05-13 14:50:00,258.04,258.08,258.01,258.04,7941.0,253.8537,253.893,253.8242,253.8537,7941.0
2024-05-13 14:55:00,258.03,258.1,258.01,258.1,16112.0,253.8439,253.9127,253.8242,253.9127,16112.0
2024-05-13 15:00:00,258.11,258.18,258.09,258.13,11605.0,253.9226,253.9914,253.9029,253.9422,11605.0
2024-05-13 15:05:00,258.13,258.15,258.06,258.07,10183.0,253.9422,253.9619,253.8734,253.8832,10183.0
2024-05-13 15:10:00,258.06,258.13,258.03,258.13,10776.0,253.8734,253.9422,253.8439,253.9422,10776.0
2024-05-13 15:15:00,258.12,258.19,258.11,258.19,12434.0,253.9324,254.0013,253.9226,254.0013,12434.0
2024-05-13 15:20:00,258.19,258.21,258.0,258.0,14287.0,254.0013,254.0209,253.8143,253.8143,14287.0
2024-05-13 15:25:00,258.01,258.05,257.89,258.02,12194.0,253.8242,253.8635,253.7061,253.834,12194.0
2024-05-13 15:30:00,258.03,258.1,257.99,258.09,11150.0,253.8439,253.9127,253.8045,253.9029,11150.0
2024-05-13 15:35:00,258.07,258.16,258.06,258.11,17215.0,253.8832,253.9717,253.8734,253.9226,17215.0
2024-05-13 15:40:00,258.13,258.14,258.06,258.12,13808.0,253.9422,253.9521,253.8734,253.9324,13808.0
2024-05-13 15:45:00,258.11,258.11,257.97,257.98,19202.0,253.9226,253.9226,253.7848,253.7947,19202.0
2024-05-13 15:50:00,257.98,258.1,257.95,258.05,14965.0,253.7947,253.9127,253.7652,253.8635,14965.0
2024-05-13 15:55:00,258.0,258.13,257.96,258.08,61028.0,253.8143,253.9422,253.775,253.893,61028.0
2024-05-14 09:30:00,258.23,258.63,258.23,258.42,95414.0,254.0406,254.4341,254.0406,254.2275,95414.0
2024-05-14 09:35:00,258.4,258.52,258.31,258.5,26796.0,254.2079,254.3259,254.1193,254.3062,26796.0
2024-05-14 09:40:00,258.44,258.66,258.44,258.64,13850.0,254.2472,254.4636,254.2472,254.444,13850.0
2024-05-14 09:45:00,258.62,258.7,258.54,258.56,26022.0,254.4243,254.503,254.3456,254.3653,26022.0
2024-05-14 09:50:00,258.59,258.69,258.57,258.67,10961.0,254.3948,254.4931,254.3751,254.4735,10961.0
2024-05-14 09:55:00,258.67,258.71,258.57,258.61,17384.0,254.4735,254.5128,254.3751,254.4144,17384.0
2024-05-14 10:00:00,258.58,258.68,258.56,258.62,40874.0,254.3849,254.4833,254.3653,254.4243,40874.0
2024-05-14 10:05:00,258.65,258.82,258.52,258.81,339740.0,254.4538,254.621,254.3259,254.6112,339740.0
2024-05-14 10:10:00,258.84,258.91,258.7,258.73,19353.0,254.6407,254.7096,254.503,254.5325,19353.0
2024-05-14 10:15:00,258.74,258.77,258.39,258.43,16966.0,254.5423,254.5718,254.198,254.2374,16966.0
2024-05-14 10:20:00,258.48,258.9,258.48,258.9,125386.0,254.2866,254.6997,254.2866,254.6997,125386.0
2024-05-14 10:25:00,258.91,259.07,258.91,259.0,21128.0,254.7096,254.867,254.7096,254.7981,21128.0
2024-05-14 10:30:00,259.0,259.01,258.83,258.87,17028.0,254.7981,254.808,254.6309,254.6702,17028.0
2024-05-14 10:35:00,258.87,258.88,258.19,258.39,26525.0,254.6702,254.6801,254.0013,254.198,26525.0
2024-05-14 10:40:00,258.32,258.44,258.2,258.43,21802.0,254.1291,254.2472,254.0111,254.2374,21802.0
2024-05-14 10:45:00,258.41,258.5,258.3,258.43,12330.0,254.2177,254.3062,254.1095,254.2374,12330.0
2024-05-14 10:50:00,258.42,258.55,258.39,258.46,10894.0,254.2275,254.3554,254.198,254.2669,10894.0
2024-05-14 10:55:00,258.46,258.74,258.43,258.72,40155.0,254.2669,254.5423,254.2374,254.5227,40155.0
2024-05-14 11:00:00,258.76,258.82,258.64,258.7,27945.0,254.562,254.621,254.444,254.503,27945.0
2024-05-14 11:05:00,258.67,258.8,258.67,258.76,16690.0,254.4735,254.6014,254.4735,254.562,16690.0
2024-05-14 11:10:00,258.78,258.79,258.72,258.77,11191.0,254.5817,254.5915,254.5227,254.5718,11191.0
2024-05-14 11:15:00,258.76,258.91,258.7,258.7,10844.0,254.562,254.7096,254.503,254.503,10844.0
2024-05-14 11:20:00,258.7,258.74,258.66,258.72,12299.0,254.503,254.5423,254.4636,254.5227,12299.0
2024-05-14 11:25:00,258.71,258.81,258.68,258.81,14984.0,254.5128,254.6112,254.4833,254.6112,14984.0
2024-05-14 11:30:00,258.81,258.81,258.58,258.59,11682.0,254.6112,254.6112,254.3849,254.3948,11682.0
2024-05-14 11:35:00,258.58,258.62,258.47,258.49,21522.0,254.3849,254.4243,254.2767,254.2964,21522.0
2024-05-14 11:40:00,258.54,258.61,258.44,258.47,10394.0,254.3456,254.4144,254.2472,254.2767,10394.0
2024-05-14 11:45:00,258.48,258.52,258.38,258.5,9893.0,254.2866,254.3259,254.1882,254.3062,9893.0
2024-05-14 11:50:00,258.49,258.57,258.48,258.51,19829.0,254.2964,254.3751,254.2866,254.3161,19829.0
2024-05-14 11:55:00,258.52,258.53,258.4,258.4,8689.0,254.3259,254.3357,254.2079,254.2079,8689.0
2024-05-14 12:00:00,258.4,258.43,258.35,258.38,11142.0,254.2079,254.2374,254.1587,254.1882,11142.0
2024-05-14 12:05:00,258.39,258.51,258.37,258.49,19574.0,254.198,254.3161,254.1783,254.2964,19574.0
2024-05-14 12:10:00,258.47,258.52,258.43,258.44,6610.0,254.2767,254.3259,254.2374,254.2472,6610.0
2024-05-14 12:15:00,258.44,258.45,258.38,258.4,7132.0,254.2472,254.257,254.1882,254.2079,7132.0
2024-05-14 12:20:00,258.39,258.41,258.3,258.31,15674.0,254.198,254.2177,254.1095,254.1193,15674.0
2024-05-14 12:25:00,258.31,258.35,258.27,258.34,10241.0,254.1193,254.1587,254.08,254.1488,10241.0
2024-05-14 12:30:00,258.32,258.35,258.26,258.31,11428.0,254.1291,254.1587,254.0701,254.1193,11428.0
2024-05-14 12:35:00,258.33,258.36,258.24,258.27,10064.0,254.139,254.1685,254.0504,254.08,10064.0
2024-05-14 12:40:00,258.27,258.33,258.24,258.26,11169.0,254.08,254.139,254.0504,254.0701,11169.0
2024-05-14 12:45:00,258.25,258.3,258.21,258.25,16483.0,254.0603,254.1095,254.0209,254.0603,16483.0
2024-05-14 12:50:00,258.24,258.34,258.21,258.23,11476.0,254.0504,254.1488,254.0209,254.0406,11476.0
2024-05-14 12:55:00,258.26,258.32,258.22,258.31,14002.0,254.0701,254.1291,254.0308,254.1193,14002.0
2024-05-14 13:00:00,258.33,258.34,258.16,258.21,15498.0,254.139,254.1488,253.9717,254.0209,15498.0
2024-05-14 13:05:00,258.24,258.24,258.12,258.16,7919.0,254.0504,254.0504,253.9324,253.9717,7919.0
2024-05-14 13:10:00,258.17,258.22,258.12,258.13,6338.0,253.9816,254.0308,253.9324,253.9422,6338.0
2024-05-14 13:15:00,258.14,258.21,258.08,258.2,13655.0,253.9521,254.0209,253.893,254.0111,13655.0
2024-05-14 13:20:00,258.21,258.27,258.15,258.25,10043.0,254.0209,254.08,253.9619,254.0603,10043.0
2024-05-14 13:25:00,258.24,258.35,258.22,258.33,14028.0,254.0504,254.1587,254.0308,254.139,14028.0
2024-05-14 13:30:00,258.34,258.39,258.32,258.32,15448.0,254.1488,254.198,254.1291,254.1291,15448.0
2024-05-14 13:35:00,258.34,258.42,258.33,258.38,12598.0,254.1488,254.2275,254.139,254.1882,12598.0
2024-05-14 13:40:00,258.37,258.54,258.37,258.52,15342.0,254.1783,254.3456,254.1783,254.3259,15342.0
2024-05-14 13:45:00,258.51,258.52,258.44,258.45,9880.0,254.3161,254.3259,254.2472,254.257,9880.0
2024-05-14 13:50:00,258.43,258.45,258.36,258.45,23179.0,254.2374,254.257,254.1685,254.257,23179.0
2024-05-14 13:55:00,258.43,258.47,258.38,258.45,27768.0,254.2374,254.2767,254.1882,254.257,27768.0
2024-05-14 14:00:00,258.43,258.55,258.41,258.53,25740.0,254.2374,254.3554,254.2177,254.3357,25740.0
2024-05-14 14:05:00,258.53,258.68,258.51,258.62,30534.0,254.3357,254.4833,254.3161,254.4243,30534.0
2024-05-14 14:10:00,258.63,258.92,258.62,258.89,27946.0,254.4341,254.7194,254.4243,254.6899,27946.0
2024-05-14 14:15:00,258.9,258.98,258.87,258.91,21894.0,254.6997,254.7784,254.6702,254.7096,21894.0
2024-05-14 14:20:00,258.92,258.96,258.89,258.94,56813.0,254.7194,254.7588,254.6899,254.7391,56813.0
2024-05-14 14:25:00,258.93,258.93,258.88,258.93,9253.0,254.7293,254.7293,254.6801,254.7293,9253.0
2024-05-14 14:30:00,258.9,259.12,258.86,259.1,33355.0,254.6997,254.9162,254.6604,254.8965,33355.0
2024-05-14 14:35:00,259.1,259.22,259.05,259.21,13245.0,254.8965,255.0145,254.8473,255.0047,13245.0
2024-05-14 14:40:00,259.25,259.45,259.23,259.31,9903.0,255.0441,255.2408,255.0244,255.1031,9903.0
2024-05-14 14:45:00,259.34,259.34,259.17,259.26,12675.0,255.1326,255.1326,254.9654,255.0539,12675.0
2024-05-14 14:50:00,259.26,259.3,259.2,259.3,17998.0,255.0539,255.0933,254.9949,255.0933,17998.0
2024-05-14 14:55:00,259.3,259.4,259.3,259.36,28675.0,255.0933,255.1916,255.0933,255.1523,28675.0
2024-05-14 15:00:00,259.38,259.41,259.29,259.32,13445.0,255.172,255.2015,255.0834,255.1129,13445.0
2024-05-14 15:05:00,259.33,259.33,259.23,259.31,34828.0,255.1228,255.1228,255.0244,255.1031,34828.0
2024-05-14 15:10:00,259.32,259.43,259.3,259.32,26069.0,255.1129,255.2211,255.0933,255.1129,26069.0
2024-05-14 15:15:00,259.31,259.46,259.27,259.44,17727.0,255.1031,255.2507,255.0637,255.231,17727.0
2024-05-14 15:20:00,259.43,259.58,259.4,259.47,12048.0,255.2211,255.3687,255.1916,255.2605,12048.0
2024-05-14 15:25:00,259.44,259.46,259.36,259.46,14952.0,255.231,255.2507,255.1523,255.2507,14952.0
2024-05-14 15:30:00,259.41,259.45,259.37,259.42,21164.0,255.2015,255.2408,255.1621,255.2113,21164.0
2024-05-14 15:35:00,259.41,259.41,259.34,259.34,12662.0,255.2015,255.2015,255.1326,255.1326,12662.0
2024-05-14 15:40:00,259.36,259.57,259.36,259.56,18391.0,255.1523,255.3589,255.1523,255.349,18391.0
2024-05-14 15:45:00,259.55,259.57,259.39,259.4,24273.0,255.3392,255.3589,255.1818,255.1916,24273.0
2024-05-14 15:50:00,259.41,259.67,259.41,259.67,26120.0,255.2015,255.4572,255.2015,255.4572,26120.0
2024-05-14 15:55:00,259.67,259.67,259.41,259.43,49233.0,255.4572,255.4572,255.2015,255.2211,49233.0
2024-05-15 09:30:00,260.85,261.22,260.55,261.16,150783.0,256.6181,256.9821,256.323,256.9231,150783.0
2024-05-15 09:35:00,261.17,261.25,260.87,261.06,45336.0,256.9329,257.0116,256.6378,256.8247,45336.0
2024-05-15 09:40:00,261.07,261.28,260.92,260.94,41634.0,256.8345,257.0411,256.687,256.7066,41634.0
2024-05-15 09:45:00,260.91,261.04,260.64,260.69,31474.0,256.6771,256.805,256.4115,256.4607,31474.0
2024-05-15 09:50:00,260.68,260.68,260.44,260.49,29481.0,256.4509,256.4509,256.2148,256.2639,29481.0
2024-05-15 09:55:00,260.54,260.65,260.46,260.63,26140.0,256.3131,256.4213,256.2344,256.4017,26140.0
2024-05-15 10:00:00,260.64,260.87,260.62,260.86,36146.0,256.4115,256.6378,256.3918,256.6279,36146.0
2024-05-15 10:05:00,260.84,261.05,260.79,260.94,25637.0,256.6083,256.8149,256.5591,256.7066,25637.0
2024-05-15 10:10:00,260.9,260.93,260.73,260.81,20123.0,256.6673,256.6968,256.5001,256.5788,20123.0
2024-05-15 10:15:00,260.82,260.98,260.74,260.94,29403.0,256.5886,256.746,256.5099,256.7066,29403.0
2024-05-15 10:20:00,260.95,261.05,260.93,261.01,18067.0,256.7165,256.8149,256.6968,256.7755,18067.0
2024-05-15 10:25:00,261.02,261.02,260.88,260.93,14083.0,256.7853,256.7853,256.6476,256.6968,14083.0
2024-05-15 10:30:00,260.93,261.15,260.9,261.12,19998.0,256.6968,256.9132,256.6673,256.8837,19998.0
2024-05-15 10:35:00,261.12,261.3,261.09,261.2,62249.0,256.8837,257.0608,256.8542,256.9624,62249.0
2024-05-15 10:40:00,261.22,261.34,261.19,261.34,18885.0,256.9821,257.1002,256.9526,257.1002,18885.0
2024-05-15 10:45:00,261.33,261.37,261.28,261.36,16865.0,257.0903,257.1297,257.0411,257.1198,16865.0
2024-05-15 10:50:00,261.36,261.38,261.23,261.23,19593.0,257.1198,257.1395,256.9919,256.9919,19593.0
2024-05-15 10:55:00,261.23,261.32,261.23,261.32,12771.0,256.9919,257.0805,256.9919,257.0805,12771.0
2024-05-15 11:00:00,261.34,261.39,261.32,261.34,20505.0,257.1002,257.1493,257.0805,257.1002,20505.0
2024-05-15 11:05:00,261.34,261.64,261.34,261.57,26954.0,257.1002,257.3953,257.1002,257.3264,26954.0
2024-05-15 11:10:00,261.58,261.72,261.54,261.71,47140.0,257.3363,257.474,257.2969,257.4642,47140.0
2024-05-15 11:15:00,261.72,261.79,261.66,261.76,22902.0,257.474,257.5429,257.415,257.5133,22902.0
2024-05-15 11:20:00,261.79,261.79,261.69,261.7,101694.0,257.5429,257.5429,257.4445,257.4543,101694.0
2024-05-15 11:25:00,261.7,261.82,261.62,261.79,23704.0,257.4543,257.5724,257.3756,257.5429,23704.0
2024-05-15 11:30:00,261.78,261.84,261.77,261.78,12893.0,257.533,257.592,257.5232,257.533,12893.0
2024-05-15 11:35:00,261.78,261.79,261.66,261.69,14515.0,257.533,257.5429,257.415,257.4445,14515.0
2024-05-15 11:40:00,261.71,261.78,261.7,261.76,19879.0,257.4642,257.533,257.4543,257.5133,19879.0
2024-05-15 11:45:00,261.76,261.8,261.68,261.68,15160.0,257.5133,257.5527,257.4346,257.4346,15160.0
2024-05-15 11:50:00,261.73,261.76,261.7,261.73,24209.0,257.4838,257.5133,257.4543,257.4838,24209.0
2024-05-15 11:55:00,261.73,261.77,261.66,261.71,15135.0,257.4838,257.5232,257.415,257.4642,15135.0
2024-05-15 12:00:00,261.67,261.69,261.52,261.61,111179.0,257.4248,257.4445,257.2772,257.3658,111179.0
2024-05-15 12:05:00,261.59,261.62,261.46,261.62,23710.0,257.3461,257.3756,257.2182,257.3756,23710.0
2024-05-15 12:10:00,261.63,261.71,261.63,261.67,9446.0,257.3854,257.4642,257.3854,257.4248,9446.0
2024-05-15 12:15:00,261.63,261.69,261.61,261.69,23697.0,257.3854,257.4445,257.3658,257.4445,23697.0
2024-05-15 12:20:00,261.68,261.74,261.62,261.74,25533.0,257.4346,257.4937,257.3756,257.4937,25533.0
2024-05-15 12:25:00,261.72,261.78,261.68,261.77,11424.0,257.474,257.533,257.4346,257.5232,11424.0
2024-05-15 12:30:00,261.78,261.84,261.74,261.83,7144.0,257.533,257.592,257.4937,257.5822,7144.0
2024-05-15 12:35:00,261.86,261.89,261.79,261.8,9572.0,257.6117,257.6412,257.5429,257.5527,9572.0
2024-05-15 12:40:00,261.82,261.87,261.81,261.85,6914.0,257.5724,257.6216,257.5625,257.6019,6914.0
2024-05-15 12:45:00,261.83,261.94,261.82,261.87,25206.0,257.5822,257.6904,257.5724,257.6216,25206.0
2024-05-15 12:50:00,261.89,261.99,261.88,261.99,30646.0,257.6412,257.7396,257.6314,257.7396,30646.0
2024-05-15 12:55:00,261.97,262.04,261.97,262.02,29273.0,257.7199,257.7888,257.7199,257.7691,29273.0
2024-05-15 13:00:00,262.05,262.09,262.01,262.09,32645.0,257.7986,257.838,257.7593,257.838,32645.0
2024-05-15 13:05:00,262.1,262.1,262.02,262.02,23074.0,257.8478,257.8478,257.7691,257.7691,23074.0
2024-05-15 13:10:00,262.03,262.12,262.01,262.11,17154.0,257.779,257.8675,257.7593,257.8577,17154.0
2024-05-15 13:15:00,262.14,262.15,262.03,262.04,11535.0,257.8872,257.897,257.779,257.7888,11535.0
2024-05-15 13:20:00,262.06,262.08,261.97,262.0,16326.0,257.8085,257.8281,257.7199,257.7494,16326.0
2024-05-15 13:25:00,262.0,262.12,261.93,262.11,23276.0,257.7494,257.8675,257.6806,257.8577,23276.0
2024-05-15 13:30:00,262.12,262.13,262.04,262.11,24850.0,257.8675,257.8773,257.7888,257.8577,24850.0
2024-05-15 13:35:00,262.11,262.19,262.1,262.1,17218.0,257.8577,257.9364,257.8478,257.8478,17218.0
2024-05-15 13:40:00,262.1,262.11,262.01,262.1,14132.0,257.8478,257.8577,257.7593,257.8478,14132.0
2024-05-15 13:45:00,262.1,262.12,261.88,261.99,25833.0,257.8478,257.8675,257.6314,257.7396,25833.0
2024-05-15 13:50:00,262.0,262.17,262.0,262.17,11020.0,257.7494,257.9167,257.7494,257.9167,11020.0
2024-05-15 13:55:00,262.16,262.2,262.12,262.18,14843.0,257.9069,257.9462,257.8675,257.9265,14843.0
2024-05-15 14:00:00,262.17,262.2,262.11,262.2,11488.0,257.9167,257.9462,257.8577,257.9462,11488.0
2024-05-15 14:05:00,262.23,262.3,262.21,262.27,18202.0,257.9757,258.0446,257.956,258.0151,18202.0
2024-05-15 14:10:00,262.29,262.41,262.24,262.41,9450.0,258.0347,258.1528,257.9856,258.1528,9450.0
2024-05-15 14:15:00,262.4,262.4,262.15,262.2,20149.0,258.143,258.143,257.897,257.9462,20149.0
2024-05-15 14:20:00,262.25,262.25,262.12,262.21,22555.0,257.9954,257.9954,257.8675,257.956,22555.0
2024-05-15 14:25:00,262.23,262.28,262.17,262.21,13104.0,257.9757,258.0249,257.9167,257.956,13104.0
2024-05-15 14:30:00,262.21,262.22,262.07,262.07,17307.0,257.956,257.9659,257.8183,257.8183,17307.0
2024-05-15 14:35:00,262.1,262.21,262.04,262.2,14125.0,257.8478,257.956,257.7888,257.9462,14125.0
2024-05-15 14:40:00,262.2,262.22,262.11,262.12,17568.0,257.9462,257.9659,257.8577,257.8675,17568.0
2024-05-15 14:45:00,262.11,262.17,262.05,262.09,18145.0,257.8577,257.9167,257.7986,257.838,18145.0
2024-05-15 14:50:00,262.12,262.19,262.08,262.18,6157.0,257.8675,257.9364,257.8281,257.9265,6157.0
2024-05-15 14:55:00,262.17,262.22,262.12,262.22,3459.0,257.9167,257.9659,257.8675,257.9659,3459.0
2024-05-15 15:00:00,262.21,262.21,262.12,262.16,7221.0,257.956,257.956,257.8675,257.9069,7221.0
2024-05-15 15:05:00,262.16,262.2,262.08,262.2,14083.0,257.9069,257.9462,257.8281,257.9462,14083.0
2024-05-15 15:10:00,262.18,262.24,262.16,262.18,13617.0,257.9265,257.9856,257.9069,257.9265,13617.0
2024-05-15 15:15:00,262.15,262.28,262.14,262.27,23691.0,257.897,258.0249,257.8872,258.0151,23691.0
2024-05-15 15:20:00,262.26,262.39,262.26,262.32,12567.0,258.0052,258.1331,258.0052,258.0643,12567.0
2024-05-15 15:25:00,262.31,262.33,262.27,262.27,9347.0,258.0544,258.0741,258.0151,258.0151,9347.0
2024-05-15 15:30:00,262.26,262.31,262.22,262.31,19726.0,258.0052,258.0544,257.9659,258.0544,19726.0
2024-05-15 15:35:00,262.29,262.33,262.29,262.31,14352.0,258.0347,258.0741,258.0347,258.0544,14352.0
2024-05-15 15:40:00,262.33,262.43,262.31,262.42,21190.0,258.0741,258.1725,258.0544,258.1626,21190.0
2024-05-15 15:45:00,262.4,262.44,262.36,262.38,35809.0,258.143,258.1823,258.1036,258.1233,35809.0
2024-05-15 15:50:00,262.37,262.57,262.3,262.56,40565.0,258.1134,258.3102,258.0446,258.3004,40565.0
2024-05-15 15:55:00,262.55,262.73,262.47,262.57,29164.0,258.2905,258.4676,258.2118,258.3102,29164.0
2024-05-16 09:30:00,262.68,262.8,262.65,262.72,104870.0,258.4184,258.5365,258.3889,258.4578,104870.0
2024-05-16 09:35:00,262.7,262.75,262.6,262.71,49421.0,258.4381,258.4873,258.3397,258.4479,49421.0
2024-05-16 09:40:00,262.69,262.7,262.55,262.59,20211.0,258.4283,258.4381,258.2905,258.3299,20211.0
2024-05-16 09:45:00,262.6,262.68,262.6,262.66,7533.0,258.3397,258.4184,258.3397,258.3987,7533.0
2024-05-16 09:50:00,262.68,262.73,262.62,262.67,22400.0,258.4184,258.4676,258.3594,258.4086,22400.0
2024-05-16 09:55:00,262.69,262.71,262.59,262.68,25014.0,258.4283,258.4479,258.3299,258.4184,25014.0
2024-05-16 10:00:00,262.67,262.7,262.6,262.64,25456.0,258.4086,258.4381,258.3397,258.3791,25456.0
2024-05-16 10:05:00,262.66,262.67,262.33,262.59,22614.0,258.3987,258.4086,258.0741,258.3299,22614.0
2024-05-16 10:10:00,262.58,262.79,262.58,262.76,25561.0,258.32,258.5266,258.32,258.4971,25561.0
2024-05-16 10:15:00,262.8,262.88,262.76,262.86,129043.0,258.5365,258.6152,258.4971,258.5955,129043.0
2024-05-16 10:20:00,262.86,262.92,262.8,262.88,19338.0,258.5955,258.6545,258.5365,258.6152,19338.0
2024-05-16 10:25:00,262.9,262.94,262.86,262.89,16697.0,258.6348,258.6742,258.5955,258.625,16697.0
2024-05-16 10:30:00,262.88,262.93,262.82,262.85,20070.0,258.6152,258.6644,258.5561,258.5857,20070.0
2024-05-16 10:35:00,262.84,262.94,262.82,262.87,22215.0,258.5758,258.6742,258.5561,258.6053,22215.0
2024-05-16 10:40:00,262.86,263.01,262.84,263.01,42924.0,258.5955,258.7431,258.5758,258.7431,42924.0
2024-05-16 10:45:00,263.01,263.05,262.99,263.02,15182.0,258.7431,258.7824,258.7234,258.7529,15182.0
2024-05-16 10:50:00,263.03,263.1,263.01,263.1,12685.0,258.7627,258.8316,258.7431,258.8316,12685.0
2024-05-16 10:55:00,263.13,263.25,263.07,263.21,13499.0,258.8611,258.9792,258.8021,258.9398,13499.0
2024-05-16 11:00:00,263.22,263.28,263.17,263.22,18571.0,258.9497,259.0087,258.9005,258.9497,18571.0
2024-05-16 11:05:00,263.19,263.27,263.13,263.22,16619.0,258.9201,258.9988,258.8611,258.9497,16619.0
2024-05-16 11:10:00,263.19,263.2,262.89,262.93,33725.0,258.9201,258.93,258.625,258.6644,33725.0
2024-05-16 11:15:00,262.91,262.93,262.81,262.91,16737.0,258.6447,258.6644,258.5463,258.6447,16737.0
2024-05-16 11:20:00,262.92,262.99,262.82,262.95,12223.0,258.6545,258.7234,258.5561,258.684,12223.0
2024-05-16 11:25:00,262.96,263.12,262.94,263.11,17330.0,258.6939,258.8513,258.6742,258.8414,17330.0
2024-05-16 11:30:00,263.13,263.22,263.09,263.21,9975.0,258.8611,258.9497,258.8218,258.9398,9975.0
2024-05-16 11:35:00,263.2,263.2,262.96,263.02,19831.0,258.93,258.93,258.6939,258.7529,19831.0
2024-05-16 11:40:00,263.0,263.07,262.96,263.07,20674.0,258.7332,258.8021,258.6939,258.8021,20674.0
2024-05-16 11:45:00,263.06,263.08,262.97,263.0,8104.0,258.7923,258.8119,258.7037,258.7332,8104.0
2024-05-16 11:50:00,262.99,263.06,262.98,263.05,10975.0,258.7234,258.7923,258.7135,258.7824,10975.0
2024-05-16 11:55:00,263.05,263.05,263.01,263.03,7645.0,258.7824,258.7824,258.7431,258.7627,7645.0
2024-05-16 12:00:00,263.01,263.01,262.72,262.8,25189.0,258.7431,258.7431,258.4578,258.5365,25189.0
2024-05-16 12:05:00,262.82,262.84,262.75,262.83,12305.0,258.5561,258.5758,258.4873,258.566,12305.0
2024-05-16 12:10:00,262.83,262.92,262.82,262.9,13445.0,258.566,258.6545,258.5561,258.6348,13445.0
2024-05-16 12:15:00,262.91,262.91,262.78,262.8,11621.0,258.6447,258.6447,258.5168,258.5365,11621.0
2024-05-16 12:20:00,262.75,262.86,262.74,262.84,19463.0,258.4873,258.5955,258.4774,258.5758,19463.0
2024-05-16 12:25:00,262.85,262.89,262.81,262.82,5756.0,258.5857,258.625,258.5463,258.5561,5756.0
2024-05-16 12:30:00,262.78,262.78,262.66,262.78,17636.0,258.5168,258.5168,258.3987,258.5168,17636.0
2024-05-16 12:35:00,262.74,262.81,262.67,262.78,15298.0,258.4774,258.5463,258.4086,258.5168,15298.0
2024-05-16 12:40:00,262.8,262.81,262.73,262.8,25164.0,258.5365,258.5463,258.4676,258.5365,25164.0
2024-05-16 12:45:00,262.81,262.88,262.76,262.84,21919.0,258.5463,258.6152,258.4971,258.5758,21919.0
2024-05-16 12:50:00,262.84,262.93,262.83,262.92,7518.0,258.5758,258.6644,258.566,258.6545,7518.0
2024-05-16 12:55:00,262.92,262.93,262.87,262.9,17743.0,258.6545,258.6644,258.6053,258.6348,17743.0
2024-05-16 13:00:00,262.91,262.91,262.75,262.81,17341.0,258.6447,258.6447,258.4873,258.5463,17341.0
2024-05-16 13:05:00,262.8,262.91,262.79,262.9,9317.0,258.5365,258.6447,258.5266,258.6348,9317.0
2024-05-16 13:10:00,262.89,262.95,262.87,262.94,38584.0,258.625,258.684,258.6053,258.6742,38584.0
2024-05-16 13:15:00,262.94,262.97,262.87,262.91,66113.0,258.6742,258.7037,258.6053,258.6447,66113.0
2024-05-16 13:20:00,262.92,262.94,262.34,262.43,23123.0,258.6545,258.6742,258.0839,258.1725,23123.0
2024-05-16 13:25:00,262.34,262.6,262.27,262.4,65343.0,258.0839,258.3397,258.0151,258.143,65343.0
2024-05-16 13:30:00,262.43,262.58,262.41,262.57,107814.0,258.1725,258.32,258.1528,258.3102,107814.0
2024-05-16 13:35:00,262.55,262.55,262.36,262.41,18544.0,258.2905,258.2905,258.1036,258.1528,18544.0
2024-05-16 13:40:00,262.4,262.49,262.31,262.44,24232.0,258.143,258.2315,258.0544,258.1823,24232.0
2024-05-16 13:45:00,262.45,262.45,262.21,262.3,15831.0,258.1921,258.1921,257.956,258.0446,15831.0
2024-05-16 13:50:00,262.3,262.54,262.3,262.54,11774.0,258.0446,258.2807,258.0446,258.2807,11774.0
2024-05-16 13:55:00,262.53,262.61,262.49,262.56,12107.0,258.2708,258.3496,258.2315,258.3004,12107.0
2024-05-16 14:00:00,262.56,262.57,262.46,262.47,9476.0,258.3004,258.3102,258.202,258.2118,9476.0
2024-05-16 14:05:00,262.47,262.51,262.34,262.36,23894.0,258.2118,258.2512,258.0839,258.1036,23894.0
2024-05-16 14:10:00,262.37,262.39,262.21,262.21,31009.0,258.1134,258.1331,257.956,257.956,31009.0
2024-05-16 14:15:00,262.1,262.24,262.08,262.24,9192.0,257.8478,257.9856,257.8281,257.9856,9192.0
2024-05-16 14:20:00,262.26,262.39,262.21,262.36,16734.0,258.0052,258.1331,257.956,258.1036,16734.0
2024-05-16 14:25:00,262.37,262.38,262.21,262.3,10591.0,258.1134,258.1233,257.956,258.0446,10591.0
2024-05-16 14:30:00,262.31,262.46,262.31,262.4,17304.0,258.0544,258.202,258.0544,258.143,17304.0
2024-05-16 14:35:00,262.37,262.47,262.37,262.45,12636.0,258.1134,258.2118,258.1134,258.1921,12636.0
2024-05-16 14:40:00,262.44,262.59,262.43,262.55,23245.0,258.1823,258.3299,258.1725,258.2905,23245.0
2024-05-16 14:45:00,262.56,262.58,262.5,262.51,10941.0,258.3004,258.32,258.2413,258.2512,10941.0
2024-05-16 14:50:00,262.51,262.55,262.46,262.55,12989.0,258.2512,258.2905,258.202,258.2905,12989.0
2024-05-16 14:55:00,262.56,262.61,262.5,262.6,12519.0,258.3004,258.3496,258.2413,258.3397,12519.0
2024-05-16 15:00:00,262.6,262.62,262.53,262.59,15255.0,258.3397,258.3594,258.2708,258.3299,15255.0
2024-05-16 15:05:00,262.63,262.65,262.58,262.62,14803.0,258.3692,258.3889,258.32,258.3594,14803.0
2024-05-16 15:10:00,262.63,262.63,262.54,262.62,13346.0,258.3692,258.3692,258.2807,258.3594,13346.0
2024-05-16 15:15:00,262.6,262.63,262.51,262.59,22800.0,258.3397,258.3692,258.2512,258.3299,22800.0
2024-05-16 15:20:00,262.58,262.6,262.51,262.54,10671.0,258.32,258.3397,258.2512,258.2807,10671.0
2024-05-16 15:25:00,262.53,262.56,262.5,262.52,22867.0,258.2708,258.3004,258.2413,258.261,22867.0
2024-05-16 15:30:00,262.51,262.53,262.27,262.36,9992.0,258.2512,258.2708,258.0151,258.1036,9992.0
2024-05-16 15:35:00,262.35,262.42,262.07,262.17,17879.0,258.0938,258.1626,257.8183,257.9167,17879.0
2024-05-16 15:40:00,262.19,262.21,262.07,262.11,34145.0,257.9364,257.956,257.8183,257.8577,34145.0
2024-05-16 15:45:00,262.1,262.19,262.04,262.1,27910.0,257.8478,257.9364,257.7888,257.8478,27910.0
2024-05-16 15:50:00,262.14,262.51,262.14,262.5,14024.0,257.8872,258.2512,257.8872,258.2413,14024.0
2024-05-16 15:55:00,262.49,262.5,261.86,261.94,75578.0,258.2315,258.2413,257.6117,257.6904,75578.0
2024-05-17 09:30:00,262.18,262.5,261.93,262.01,93120.0,257.9265,258.2413,257.6806,257.7593,93120.0
2024-05-17 09:35:00,261.94,262.06,261.89,261.94,33434.0,257.6904,257.8085,257.6412,257.6904,33434.0
2024-05-17 09:40:00,261.92,261.94,261.8,261.83,12165.0,257.6707,257.6904,257.5527,257.5822,12165.0
2024-05-17 09:45:00,261.81,261.95,261.75,261.91,12041.0,257.5625,257.7003,257.5035,257.6609,12041.0
2024-05-17 09:50:00,261.93,261.96,261.89,261.95,11992.0,257.6806,257.7101,257.6412,257.7003,11992.0
2024-05-17 09:55:00,261.93,262.01,261.86,261.97,8920.0,257.6806,257.7593,257.6117,257.7199,8920.0
2024-05-17 10:00:00,261.96,262.06,261.93,262.04,22183.0,257.7101,257.8085,257.6806,257.7888,22183.0
2024-05-17 10:05:00,262.05,262.06,261.77,261.85,34068.0,257.7986,257.8085,257.5232,257.6019,34068.0
2024-05-17 10:10:00,261.88,261.88,261.73,261.84,30701.0,257.6314,257.6314,257.4838,257.592,30701.0
2024-05-17 10:15:00,261.83,261.91,261.8,261.86,20121.0,257.5822,257.6609,257.5527,257.6117,20121.0
2024-05-17 10:20:00,261.88,262.06,261.87,262.06,32764.0,257.6314,257.8085,257.6216,257.8085,32764.0
2024-05-17 10:25:00,262.09,262.19,262.05,262.18,32213.0,257.838,257.9364,257.7986,257.9265,32213.0
2024-05-17 10:30:00,262.19,262.21,262.09,262.2,29016.0,257.9364,257.956,257.838,257.9462,29016.0
2024-05-17 10:35:00,262.19,262.21,262.05,262.09,32425.0,257.9364,257.956,257.7986,257.838,32425.0
2024-05-17 10:40:00,262.13,262.16,262.06,262.16,97924.0,257.8773,257.9069,257.8085,257.9069,97924.0
2024-05-17 10:45:00,262.16,262.2,262.13,262.19,10696.0,257.9069,257.9462,257.8773,257.9364,10696.0
2024-05-17 10:50:00,262.17,262.18,262.12,262.18,6454.0,257.9167,257.9265,257.8675,257.9265,6454.0
2024-05-17 10:55:00,262.17,262.17,262.1,262.13,25540.0,257.9167,257.9167,257.8478,257.8773,25540.0
2024-05-17 11:00:00,262.13,262.14,261.81,261.84,76156.0,257.8773,257.8872,257.5625,257.592,76156.0
2024-05-17 11:05:00,261.83,262.01,261.83,262.01,13385.0,257.5822,257.7593,257.5822,257.7593,13385.0
2024-05-17 11:10:00,261.98,262.05,261.92,262.05,7627.0,257.7298,257.7986,257.6707,257.7986,7627.0
2024-05-17 11:15:00,262.03,262.05,261.96,262.01,15251.0,257.779,257.7986,257.7101,257.7593,15251.0
2024-05-17 11:20:00,261.96,262.02,261.87,261.9,14615.0,257.7101,257.7691,257.6216,257.6511,14615.0
2024-05-17 11:25:00,261.92,261.98,261.91,261.94,23025.0,257.6707,257.7298,257.6609,257.6904,23025.0
2024-05-17 11:30:00,261.96,261.96,261.79,261.84,13703.0,257.7101,257.7101,257.5429,257.592,13703.0
2024-05-17 11:35:00,261.85,261.86,261.78,261.8,15747.0,257.6019,257.6117,257.533,257.5527,15747.0
2024-05-17 11:40:00,261.77,261.84,261.75,261.8,20088.0,257.5232,257.592,257.5035,257.5527,20088.0
2024-05-17 11:45:00,261.79,261.85,261.73,261.73,25825.0,257.5429,257.6019,257.4838,257.4838,25825.0
2024-05-17 11:50:00,261.74,261.94,261.74,261.94,8928.0,257.4937,257.6904,257.4937,257.6904,8928.0
2024-05-17 11:55:00,261.94,262.03,261.93,262.01,16763.0,257.6904,257.779,257.6806,257.7593,16763.0
2024-05-17 12:00:00,262.0,262.12,262.0,262.08,26937.0,257.7494,257.8675,257.7494,257.8281,26937.0
2024-05-17 12:05:00,262.05,262.05,261.91,262.01,13461.0,257.7986,257.7986,257.6609,257.7593,13461.0
2024-05-17 12:10:00,262.01,262.04,261.93,261.97,6220.0,257.7593,257.7888,257.6806,257.7199,6220.0
2024-05-17 12:15:00,262.0,262.03,261.97,261.99,10354.0,257.7494,257.779,257.7199,257.7396,10354.0
2024-05-17 12:20:00,262.0,262.0,261.84,261.9,5926.0,257.7494,257.7494,257.592,257.6511,5926.0
2024-05-17 12:25:00,261.93,261.93,261.86,261.87,7856.0,257.6806,257.6806,257.6117,257.6216,7856.0
2024-05-17 12:30:00,261.88,261.91,261.82,261.91,12234.0,257.6314,257.6609,257.5724,257.6609,12234.0
2024-05-17 12:35:00,261.92,261.97,261.9,261.94,7834.0,257.6707,257.7199,257.6511,257.6904,7834.0
2024-05-17 12:40:00,261.93,261.94,261.78,261.79,10198.0,257.6806,257.6904,257.533,257.5429,10198.0
2024-05-17 12:45:00,261.75,261.85,261.64,261.85,20253.0,257.5035,257.6019,257.3953,257.6019,20253.0
2024-05-17 12:50:00,261.85,261.95,261.85,261.95,10428.0,257.6019,257.7003,257.6019,257.7003,10428.0
2024-05-17 12:55:00,261.96,261.99,261.94,261.98,6125.0,257.7101,257.7396,257.6904,257.7298,6125.0
2024-05-17 13:00:00,261.97,262.03,261.95,262.0,37336.0,257.7199,257.779,257.7003,257.7494,37336.0
2024-05-17 13:05:00,262.0,262.03,261.94,262.02,10250.0,257.7494,257.779,257.6904,257.7691,10250.0
2024-05-17 13:10:00,262.02,262.03,261.95,261.97,10017.0,257.7691,257.779,257.7003,257.7199,10017.0
2024-05-17 13:15:00,262.0,262.02,261.85,261.85,9294.0,257.7494,257.7691,257.6019,257.6019,9294.0
2024-05-17 13:20:00,261.85,261.9,261.81,261.87,10760.0,257.6019,257.6511,257.5625,257.6216,10760.0
2024-05-17 13:25:00,261.89,261.93,261.85,261.91,8224.0,257.6412,257.6806,257.6019,257.6609,8224.0
2024-05-17 13:30:00,261.93,261.97,261.89,261.89,8222.0,257.6806,257.7199,257.6412,257.6412,8222.0
2024-05-17 13:35:00,261.88,262.01,261.81,261.98,10830.0,257.6314,257.7593,257.5625,257.7298,10830.0
2024-05-17 13:40:00,261.99,262.01,261.96,262.0,10545.0,257.7396,257.7593,257.7101,257.7494,10545.0
2024-05-17 13:45:00,262.01,262.01,261.93,261.93,4827.0,257.7593,257.7593,257.6806,257.6806,4827.0
2024-05-17 13:50:00,261.93,261.99,261.91,261.93,10670.0,257.6806,257.7396,257.6609,257.6806,10670.0
2024-05-17 13:55:00,261.93,261.95,261.9,261.92,35066.0,257.6806,257.7003,257.6511,257.6707,35066.0
2024-05-17 14:00:00,261.92,261.92,261.7,261.7,13843.0,257.6707,257.6707,257.4543,257.4543,13843.0
2024-05-17 14:05:00,261.73,261.84,261.72,261.77,31934.0,257.4838,257.592,257.474,257.5232,31934.0
2024-05-17 14:10:00,261.76,261.77,261.43,261.48,14816.0,257.5133,257.5232,257.1887,257.2379,14816.0
2024-05-17 14:15:00,261.47,261.6,261.44,261.54,19834.0,257.228,257.3559,257.1985,257.2969,19834.0
2024-05-17 14:20:00,261.55,261.55,261.24,261.38,27472.0,257.3067,257.3067,257.0018,257.1395,27472.0
2024-05-17 14:25:00,261.41,261.54,261.41,261.53,10268.0,257.169,257.2969,257.169,257.2871,10268.0
2024-05-17 14:30:00,261.51,261.64,261.51,261.56,9089.0,257.2674,257.3953,257.2674,257.3166,9089.0
2024-05-17 14:35:00,261.57,261.66,261.57,261.64,29940.0,257.3264,257.415,257.3264,257.3953,29940.0
2024-05-17 14:40:00,261.65,261.66,261.54,261.56,28441.0,257.4051,257.415,257.2969,257.3166,28441.0
2024-05-17 14:45:00,261.55,261.68,261.55,261.68,18265.0,257.3067,257.4346,257.3067,257.4346,18265.0
2024-05-17 14:50:00,261.69,261.86,261.69,261.86,8585.0,257.4445,257.6117,257.4445,257.6117,8585.0
2024-05-17 14:55:00,261.88,262.03,261.88,261.95,13320.0,257.6314,257.779,257.6314,257.7003,13320.0
2024-05-17 15:00:00,261.94,261.98,261.87,261.95,10896.0,257.6904,257.7298,257.6216,257.7003,10896.0
2024-05-17 15:05:00,261.94,262.02,261.9,262.01,22040.0,257.6904,257.7691,257.6511,257.7593,22040.0
2024-05-17 15:10:00,262.01,262.03,261.95,262.01,17169.0,257.7593,257.779,257.7003,257.7593,17169.0
2024-05-17 15:15:00,262.01,262.11,261.98,262.06,30543.0,257.7593,257.8577,257.7298,257.8085,30543.0
2024-05-17 15:20:00,262.08,262.2,262.08,262.15,28320.0,257.8281,257.9462,257.8281,257.897,28320.0
2024-05-17 15:25:00,262.15,262.2,262.07,262.16,15891.0,257.897,257.9462,257.8183,257.9069,15891.0
2024-05-17 15:30:00,262.15,262.16,262.06,262.11,16494.0,257.897,257.9069,257.8085,257.8577,16494.0
2024-05-17 15:35:00,262.09,262.18,262.08,262.15,15877.0,257.838,257.9265,257.8281,257.897,15877.0
2024-05-17 15:40:00,262.15,262.18,262.01,262.06,22088.0,257.897,257.9265,257.7593,257.8085,22088.0
2024-05-17 15:45:00,262.06,262.1,261.99,262.01,44474.0,257.8085,257.8478,257.7396,257.7593,44474.0
2024-05-17 15:50:00,262.0,262.18,261.94,262.13,42187.0,257.7494,257.9265,257.6904,257.8773,42187.0
2024-05-17 15:55:00,262.13,262.26,262.05,262.26,49775.0,257.8773,258.0052,257.7986,258.0052,49775.0
2024-05-20 09:30:00,262.43,262.58,262.28,262.54,154628.0,258.1725,258.32,258.0249,258.2807,154628.0
2024-05-20 09:35:00,262.55,262.59,262.44,262.48,25498.0,258.2905,258.3299,258.1823,258.2217,25498.0
2024-05-20 09:40:00,262.49,262.59,262.45,262.55,22667.0,258.2315,258.3299,258.1921,258.2905,22667.0
2024-05-20 09:45:00,262.53,262.73,262.53,262.72,24551.0,258.2708,258.4676,258.2708,258.4578,24551.0
2024-05-20 09:50:00,262.74,263.07,262.73,263.05,49084.0,258.4774,258.8021,258.4676,258.7824,49084.0
2024-05-20 09:55:00,263.06,263.13,262.99,263.09,20203.0,258.7923,258.8611,258.7234,258.8218,20203.0
2024-05-20 10:00:00,263.12,263.13,262.92,262.99,37189.0,258.8513,258.8611,258.6545,258.7234,37189.0
2024-05-20 10:05:00,263.01,263.09,262.91,263.09,23300.0,258.7431,258.8218,258.6447,258.8218,23300.0
2024-05-20 10:10:00,263.07,263.12,263.02,263.04,20484.0,258.8021,258.8513,258.7529,258.7726,20484.0
2024-05-20 10:15:00,263.04,263.15,263.02,263.1,59408.0,258.7726,258.8808,258.7529,258.8316,59408.0
2024-05-20 10:20:00,263.12,263.17,263.07,263.07,54473.0,258.8513,258.9005,258.8021,258.8021,54473.0
2024-05-20 10:25:00,263.08,263.09,263.01,263.09,9103.0,258.8119,258.8218,258.7431,258.8218,9103.0
2024-05-20 10:30:00,263.14,263.17,263.07,263.1,46244.0,258.871,258.9005,258.8021,258.8316,46244.0
2024-05-20 10:35:00,263.08,263.13,263.06,263.06,38319.0,258.8119,258.8611,258.7923,258.7923,38319.0
2024-05-20 10:40:00,263.09,263.24,263.09,263.16,21075.0,258.8218,258.9693,258.8218,258.8906,21075.0
2024-05-20 10:45:00,263.17,263.25,263.13,263.25,31912.0,258.9005,258.9792,258.8611,258.9792,31912.0
2024-05-20 10:50:00,263.25,263.27,263.19,263.21,116049.0,258.9792,258.9988,258.9201,258.9398,116049.0
2024-05-20 10:55:00,263.23,263.23,263.1,263.18,22002.0,258.9595,258.9595,258.8316,258.9103,22002.0
2024-05-20 11:00:00,263.19,263.19,263.11,263.11,19760.0,258.9201,258.9201,258.8414,258.8414,19760.0
2024-05-20 11:05:00,263.13,263.18,263.09,263.12,20300.0,258.8611,258.9103,258.8218,258.8513,20300.0
2024-05-20 11:10:00,263.12,263.18,263.12,263.16,17331.0,258.8513,258.9103,258.8513,258.8906,17331.0
2024-05-20 11:15:00,263.17,263.17,263.07,263.14,25391.0,258.9005,258.9005,258.8021,258.871,25391.0
2024-05-20 11:20:00,263.13,263.24,263.09,263.24,8964.0,258.8611,258.9693,258.8218,258.9693,8964.0
2024-05-20 11:25:00,263.25,263.31,263.24,263.28,11212.0,258.9792,259.0382,258.9693,259.0087,11212.0
2024-05-20 11:30:00,263.29,263.36,263.26,263.34,7005.0,259.0185,259.0874,258.989,259.0677,7005.0
2024-05-20 11:35:00,263.35,263.35,263.24,263.28,7757.0,259.0775,259.0775,258.9693,259.0087,7757.0
2024-05-20 11:40:00,263.22,263.25,263.12,263.15,13867.0,258.9497,258.9792,258.8513,258.8808,13867.0
2024-05-20 11:45:00,263.15,263.15,263.06,263.08,9378.0,258.8808,258.8808,258.7923,258.8119,9378.0
2024-05-20 11:50:00,263.08,263.11,263.05,263.07,22638.0,258.8119,258.8414,258.7824,258.8021,22638.0
2024-05-20 11:55:00,263.06,263.14,263.02,263.11,28975.0,258.7923,258.871,258.7529,258.8414,28975.0
2024-05-20 12:00:00,263.12,263.2,263.11,263.2,12406.0,258.8513,258.93,258.8414,258.93,12406.0
2024-05-20 12:05:00,263.19,263.22,263.15,263.15,19869.0,258.9201,258.9497,258.8808,258.8808,19869.0
2024-05-20 12:10:00,263.15,263.15,263.01,263.06,7718.0,258.8808,258.8808,258.7431,258.7923,7718.0
2024-05-20 12:15:00,263.06,263.08,262.99,263.02,32917.0,258.7923,258.8119,258.7234,258.7529,32917.0
2024-05-20 12:20:00,263.02,263.08,262.96,262.98,25386.0,258.7529,258.8119,258.6939,258.7135,25386.0
2024-05-20 12:25:00,262.96,263.01,262.94,263.0,11575.0,258.6939,258.7431,258.6742,258.7332,11575.0
2024-05-20 12:30:00,263.0,263.05,262.98,263.01,16087.0,258.7332,258.7824,258.7135,258.7431,16087.0
2024-05-20 12:35:00,263.0,263.14,263.0,263.12,12670.0,258.7332,258.871,258.7332,258.8513,12670.0
2024-05-20 12:40:00,263.12,263.19,263.1,263.17,9639.0,258.8513,258.9201,258.8316,258.9005,9639.0
2024-05-20 12:45:00,263.16,263.17,263.05,263.05,19925.0,258.8906,258.9005,258.7824,258.7824,19925.0
2024-05-20 12:50:00,263.04,263.17,263.04,263.15,8946.0,258.7726,258.9005,258.7726,258.8808,8946.0
2024-05-20 12:55:00,263.13,263.19,263.13,263.19,10655.0,258.8611,258.9201,258.8611,258.9201,10655.0
2024-05-20 13:00:00,263.19,263.19,263.11,263.18,31631.0,258.9201,258.9201,258.8414,258.9103,31631.0
2024-05-20 13:05:00,263.18,263.2,263.13,263.19,12136.0,258.9103,258.93,258.8611,258.9201,12136.0
2024-05-20 13:10:00,263.19,263.19,263.14,263.19,14783.0,258.9201,258.9201,258.871,258.9201,14783.0
2024-05-20 13:15:00,263.19,263.23,263.11,263.13,9472.0,258.9201,258.9595,258.8414,258.8611,9472.0
2024-05-20 13:20:00,263.13,263.13,263.0,263.02,19373.0,258.8611,258.8611,258.7332,258.7529,19373.0
2024-05-20 13:25:00,263.01,263.05,262.73,262.79,28914.0,258.7431,258.7824,258.4676,258.5266,28914.0
2024-05-20 13:30:00,262.76,262.81,262.69,262.8,24523.0,258.4971,258.5463,258.4283,258.5365,24523.0
2024-05-20 13:35:00,262.77,262.8,262.73,262.76,6025.0,258.507,258.5365,258.4676,258.4971,6025.0
2024-05-20 13:40:00,262.75,262.81,262.72,262.81,15282.0,258.4873,258.5463,258.4578,258.5463,15282.0
2024-05-20 13:45:00,262.81,262.85,262.71,262.72,10104.0,258.5463,258.5857,258.4479,258.4578,10104.0
2024-05-20 13:50:00,262.74,262.78,262.65,262.69,20898.0,258.4774,258.5168,258.3889,258.4283,20898.0
2024-05-20 13:55:00,262.67,262.73,262.65,262.72,5624.0,258.4086,258.4676,258.3889,258.4578,5624.0
2024-05-20 14:00:00,262.72,262.74,262.63,262.63,9413.0,258.4578,258.4774,258.3692,258.3692,9413.0
2024-05-20 14:05:00,262.64,262.65,262.21,262.47,30113.0,258.3791,258.3889,257.956,258.2118,30113.0
2024-05-20 14:10:00,262.48,262.55,262.41,262.52,14871.0,258.2217,258.2905,258.1528,258.261,14871.0
2024-05-20 14:15:00,262.49,262.56,262.37,262.45,18755.0,258.2315,258.3004,258.1134,258.1921,18755.0
2024-05-20 14:20:00,262.47,262.54,262.47,262.5,19773.0,258.2118,258.2807,258.2118,258.2413,19773.0
2024-05-20 14:25:00,262.5,262.68,262.49,262.68,8820.0,258.2413,258.4184,258.2315,258.4184,8820.0
2024-05-20 14:30:00,262.67,262.76,262.65,262.68,7622.0,258.4086,258.4971,258.3889,258.4184,7622.0
2024-05-20 14:35:00,262.7,262.75,262.68,262.73,6931.0,258.4381,258.4873,258.4184,258.4676,6931.0
2024-05-20 14:40:00,262.73,262.81,262.72,262.79,18585.0,258.4676,258.5463,258.4578,258.5266,18585.0
2024-05-20 14:45:00,262.81,262.82,262.69,262.72,17074.0,258.5463,258.5561,258.4283,258.4578,17074.0
2024-05-20 14:50:00,262.7,262.71,262.61,262.64,9917.0,258.4381,258.4479,258.3496,258.3791,9917.0
2024-05-20 14:55:00,262.65,262.65,262.57,262.57,12932.0,258.3889,258.3889,258.3102,258.3102,12932.0
2024-05-20 15:00:00,262.56,262.64,262.51,262.62,10484.0,258.3004,258.3791,258.2512,258.3594,10484.0
2024-05-20 15:05:00,262.58,262.7,262.56,262.69,8406.0,258.32,258.4381,258.3004,258.4283,8406.0
2024-05-20 15:10:00,262.71,262.78,262.69,262.78,10115.0,258.4479,258.5168,258.4283,258.5168,10115.0
2024-05-20 15:15:00,262.76,262.82,262.73,262.74,15452.0,258.4971,258.5561,258.4676,258.4774,15452.0
2024-05-20 15:20:00,262.71,262.75,262.68,262.7,9487.0,258.4479,258.4873,258.4184,258.4381,9487.0
2024-05-20 15:25:00,262.66,262.76,262.66,262.74,17475.0,258.3987,258.4971,258.3987,258.4774,17475.0
2024-05-20 15:30:00,262.75,262.78,262.59,262.61,22850.0,258.4873,258.5168,258.3299,258.3496,22850.0
2024-05-20 15:35:00,262.63,262.7,262.57,262.68,12528.0,258.3692,258.4381,258.3102,258.4184,12528.0
2024-05-20 15:40:00,262.66,262.68,262.58,262.61,20911.0,258.3987,258.4184,258.32,258.3496,20911.0
2024-05-20 15:45:00,262.58,262.59,262.41,262.45,22425.0,258.32,258.3299,258.1528,258.1921,22425.0
2024-05-20 15:50:00,262.44,262.56,262.43,262.54,17193.0,258.1823,258.3004,258.1725,258.2807,17193.0
2024-05-20 15:55:00,262.54,262.63,262.4,262.6,57460.0,258.2807,258.3692,258.143,258.3397,57460.0
2024-05-21 09:30:00,262.2,262.38,262.13,262.36,118591.0,257.9462,258.1233,257.8773,258.1036,118591.0
2024-05-21 09:35:00,262.41,262.41,262.24,262.29,20223.0,258.1528,258.1528,257.9856,258.0347,20223.0
2024-05-21 09:40:00,262.28,262.44,262.26,262.41,14454.0,258.0249,258.1823,258.0052,258.1528,14454.0
2024-05-21 09:45:00,262.39,262.41,262.26,262.4,16958.0,258.1331,258.1528,258.0052,258.143,16958.0
2024-05-21 09:50:00,262.39,262.43,262.31,262.4,12459.0,258.1331,258.1725,258.0544,258.143,12459.0
2024-05-21 09:55:00,262.37,262.39,262.27,262.28,13574.0,258.1134,258.1331,258.0151,258.0249,13574.0
2024-05-21 10:00:00,262.29,262.46,262.29,262.45,29443.0,258.0347,258.202,258.0347,258.1921,29443.0
2024-05-21 10:05:00,262.44,262.5,262.4,262.46,21364.0,258.1823,258.2413,258.143,258.202,21364.0
2024-05-21 10:10:00,262.48,262.53,262.37,262.46,29521.0,258.2217,258.2708,258.1134,258.202,29521.0
2024-05-21 10:15:00,262.49,262.5,262.38,262.4,12381.0,258.2315,258.2413,258.1233,258.143,12381.0
2024-05-21 10:20:00,262.39,262.49,262.39,262.47,8203.0,258.1331,258.2315,258.1331,258.2118,8203.0
2024-05-21 10:25:00,262.5,262.54,262.46,262.52,13250.0,258.2413,258.2807,258.202,258.261,13250.0
2024-05-21 10:30:00,262.53,262.62,262.49,262.61,21183.0,258.2708,258.3594,258.2315,258.3496,21183.0
2024-05-21 10:35:00,262.61,262.8,262.61,262.7,56731.0,258.3496,258.5365,258.3496,258.4381,56731.0
2024-05-21 10:40:00,262.73,262.77,262.68,262.7,20475.0,258.4676,258.507,258.4184,258.4381,20475.0
2024-05-21 10:45:00,262.7,262.74,262.65,262.72,14580.0,258.4381,258.4774,258.3889,258.4578,14580.0
2024-05-21 10:50:00,262.73,262.73,262.63,262.65,9728.0,258.4676,258.4676,258.3692,258.3889,9728.0
2024-05-21 10:55:00,262.65,262.71,262.62,262.71,132748.0,258.3889,258.4479,258.3594,258.4479,132748.0
2024-05-21 11:00:00,262.69,262.73,262.66,262.71,17253.0,258.4283,258.4676,258.3987,258.4479,17253.0
2024-05-21 11:05:00,262.68,262.69,262.63,262.66,21484.0,258.4184,258.4283,258.3692,258.3987,21484.0
2024-05-21 11:10:00,262.66,262.67,262.62,262.66,13792.0,258.3987,258.4086,258.3594,258.3987,13792.0
2024-05-21 11:15:00,262.7,262.83,262.7,262.78,14992.0,258.4381,258.566,258.4381,258.5168,14992.0
2024-05-21 11:20:00,262.79,262.87,262.79,262.86,22953.0,258.5266,258.6053,258.5266,258.5955,22953.0
2024-05-21 11:25:00,262.86,262.86,262.76,262.77,6276.0,258.5955,258.5955,258.4971,258.507,6276.0
2024-05-21 11:30:00,262.75,262.76,262.64,262.64,19017.0,258.4873,258.4971,258.3791,258.3791,19017.0
2024-05-21 11:35:00,262.65,262.7,262.63,262.67,13122.0,258.3889,258.4381,258.3692,258.4086,13122.0
2024-05-21 11:40:00,262.67,262.67,262.53,262.6,28503.0,258.4086,258.4086,258.2708,258.3397,28503.0
2024-05-21 11:45:00,262.62,262.63,262.56,262.59,23162.0,258.3594,258.3692,258.3004,258.3299,23162.0
2024-05-21 11:50:00,262.59,262.61,262.39,262.53,48786.0,258.3299,258.3496,258.1331,258.2708,48786.0
2024-05-21 11:55:00,262.52,262.53,262.43,262.46,5897.0,258.261,258.2708,258.1725,258.202,5897.0
2024-05-21 12:00:00,262.42,262.45,262.39,262.44,21488.0,258.1626,258.1921,258.1331,258.1823,21488.0
2024-05-21 12:05:00,262.42,262.45,262.38,262.39,268155.0,258.1626,258.1921,258.1233,258.1331,268155.0
2024-05-21 12:10:00,262.42,262.57,262.42,262.52,25045.0,258.1626,258.3102,258.1626,258.261,25045.0
2024-05-21 12:15:00,262.54,262.61,262.52,262.61,40461.0,258.2807,258.3496,258.261,258.3496,40461.0
2024-05-21 12:20:00,262.59,262.6,262.55,262.56,13365.0,258.3299,258.3397,258.2905,258.3004,13365.0
2024-05-21 12:25:00,262.55,262.57,262.48,262.55,13072.0,258.2905,258.3102,258.2217,258.2905,13072.0
2024-05-21 12:30:00,262.56,262.62,262.52,262.52,22729.0,258.3004,258.3594,258.261,258.261,22729.0
2024-05-21 12:35:00,262.51,262.51,262.45,262.46,9146.0,258.2512,258.2512,258.1921,258.202,9146.0
2024-05-21 12:40:00,262.49,262.52,262.44,262.46,11144.0,258.2315,258.261,258.1823,258.202,11144.0
2024-05-21 12:45:00,262.47,262.52,262.43,262.51,11717.0,258.2118,258.261,258.1725,258.2512,11717.0
2024-05-21 12:50:00,262.52,262.57,262.49,262.5,7255.0,258.261,258.3102,258.2315,258.2413,7255.0
2024-05-21 12:55:00,262.45,262.48,262.39,262.48,23938.0,258.1921,258.2217,258.1331,258.2217,23938.0
2024-05-21 13:00:00,262.46,262.47,262.37,262.46,22244.0,258.202,258.2118,258.1134,258.202,22244.0
2024-05-21 13:05:00,262.46,262.55,262.44,262.5,21734.0,258.202,258.2905,258.1823,258.2413,21734.0
2024-05-21 13:10:00,262.5,262.5,262.31,262.39,23062.0,258.2413,258.2413,258.0544,258.1331,23062.0
2024-05-21 13:15:00,262.42,262.45,262.41,262.43,12349.0,258.1626,258.1921,258.1528,258.1725,12349.0
2024-05-21 13:20:00,262.42,262.46,262.36,262.36,10569.0,258.1626,258.202,258.1036,258.1036,10569.0
2024-05-21 13:25:00,262.38,262.55,262.37,262.55,11504.0,258.1233,258.2905,258.1134,258.2905,11504.0
2024-05-21 13:30:00,262.55,262.57,262.51,262.53,8663.0,258.2905,258.3102,258.2512,258.2708,8663.0
2024-05-21 13:35:00,262.54,262.66,262.54,262.65,22196.0,258.2807,258.3987,258.2807,258.3889,22196.0
2024-05-21 13:40:00,262.66,262.72,262.62,262.69,44755.0,258.3987,258.4578,258.3594,258.4283,44755.0
2024-05-21 13:45:00,262.68,262.72,262.65,262.68,12851.0,258.4184,258.4578,258.3889,258.4184,12851.0
2024-05-21 13:50:00,262.68,262.76,262.68,262.75,14160.0,258.4184,258.4971,258.4184,258.4873,14160.0
2024-05-21 13:55:00,262.75,262.84,262.75,262.84,8337.0,258.4873,258.5758,258.4873,258.5758,8337.0
2024-05-21 14:00:00,262.85,262.85,262.68,262.7,11333.0,258.5857,258.5857,258.4184,258.4381,11333.0
2024-05-21 14:05:00,262.71,262.79,262.71,262.78,3780.0,258.4479,258.5266,258.4479,258.5168,3780.0
2024-05-21 14:10:00,262.78,262.81,262.68,262.7,9463.0,258.5168,258.5463,258.4184,258.4381,9463.0
2024-05-21 14:15:00,262.73,262.74,262.67,262.67,13824.0,258.4676,258.4774,258.4086,258.4086,13824.0
2024-05-21 14:20:00,262.68,262.7,262.63,262.66,15928.0,258.4184,258.4381,258.3692,258.3987,15928.0
2024-05-21 14:25:00,262.66,262.67,262.62,262.63,11736.0,258.3987,258.4086,258.3594,258.3692,11736.0
2024-05-21 14:30:00,262.63,262.76,262.62,262.73,6170.0,258.3692,258.4971,258.3594,258.4676,6170.0
2024-05-21 14:35:00,262.71,262.72,262.62,262.62,6287.0,258.4479,258.4578,258.3594,258.3594,6287.0
2024-05-21 14:40:00,262.6,262.62,262.53,262.54,12544.0,258.3397,258.3594,258.2708,258.2807,12544.0
2024-05-21 14:45:00,262.52,262.6,262.52,262.6,10040.0,258.261,258.3397,258.261,258.3397,10040.0
2024-05-21 14:50:00,262.6,262.63,262.55,262.59,9345.0,258.3397,258.3692,258.2905,258.3299,9345.0
2024-05-21 14:55:00,262.6,262.63,262.59,262.63,11689.0,258.3397,258.3692,258.3299,258.3692,11689.0
2024-05-21 15:00:00,262.66,262.67,262.59,262.6,12813.0,258.3987,258.4086,258.3299,258.3397,12813.0
2024-05-21 15:05:00,262.58,262.69,262.56,262.67,10764.0,258.32,258.4283,258.3004,258.4086,10764.0
2024-05-21 15:10:00,262.66,262.87,262.66,262.85,32407.0,258.3987,258.6053,258.3987,258.5857,32407.0
2024-05-21 15:15:00,262.82,262.89,262.79,262.87,13236.0,258.5561,258.625,258.5266,258.6053,13236.0
2024-05-21 15:20:00,262.87,262.88,262.77,262.8,12411.0,258.6053,258.6152,258.507,258.5365,12411.0
2024-05-21 15:25:00,262.81,262.82,262.74,262.81,16358.0,258.5463,258.5561,258.4774,258.5463,16358.0
2024-05-21 15:30:00,262.82,262.97,262.81,262.96,21646.0,258.5561,258.7037,258.5463,258.6939,21646.0
2024-05-21 15:35:00,263.0,263.16,262.98,263.04,24550.0,258.7332,258.8906,258.7135,258.7726,24550.0
2024-05-21 15:40:00,263.01,263.02,262.91,262.94,8202.0,258.7431,258.7529,258.6447,258.6742,8202.0
2024-05-21 15:45:00,262.91,262.93,262.85,262.89,17086.0,258.6447,258.6644,258.5857,258.625,17086.0
2024-05-21 15:50:00,262.9,263.08,262.87,263.06,21007.0,258.6348,258.8119,258.6053,258.7923,21007.0
2024-05-21 15:55:00,263.05,263.14,262.98,263.08,29853.0,258.7824,258.871,258.7135,258.8119,29853.0
2024-05-22 09:30:00,262.83,262.92,262.71,262.85,91033.0,258.566,258.6545,258.4479,258.5857,91033.0
2024-05-22 09:35:00,262.86,262.9,262.77,262.84,16591.0,258.5955,258.6348,258.507,258.5758,16591.0
2024-05-22 09:40:00,262.84,263.0,262.76,263.0,15900.0,258.5758,258.7332,258.4971,258.7332,15900.0
2024-05-22 09:45:00,262.99,263.01,262.92,262.96,17056.0,258.7234,258.7431,258.6545,258.6939,17056.0
2024-05-22 09:50:00,263.0,263.03,262.97,263.01,11838.0,258.7332,258.7627,258.7037,258.7431,11838.0
2024-05-22 09:55:00,263.02,263.02,262.95,263.01,15604.0,258.7529,258.7529,258.684,258.7431,15604.0
2024-05-22 10:00:00,263.02,263.05,262.9,262.92,28723.0,258.7529,258.7824,258.6348,258.6545,28723.0
2024-05-22 10:05:00,262.91,263.02,262.88,262.9,19607.0,258.6447,258.7529,258.6152,258.6348,19607.0
2024-05-22 10:10:00,262.89,263.01,262.88,262.96,12695.0,258.625,258.7431,258.6152,258.6939,12695.0
2024-05-22 10:15:00,262.97,263.01,262.88,262.9,10986.0,258.7037,258.7431,258.6152,258.6348,10986.0
2024-05-22 10:20:00,262.91,262.97,262.88,262.93,7891.0,258.6447,258.7037,258.6152,258.6644,7891.0
2024-05-22 10:25:00,262.92,263.0,262.88,262.98,11054.0,258.6545,258.7332,258.6152,258.7135,11054.0
2024-05-22 10:30:00,262.98,262.99,262.91,262.97,12323.0,258.7135,258.7234,258.6447,258.7037,12323.0
2024-05-22 10:35:00,262.94,262.95,262.91,262.93,7910.0,258.6742,258.684,258.6447,258.6644,7910.0
2024-05-22 10:40:00,262.93,262.97,262.82,262.84,11364.0,258.6644,258.7037,258.5561,258.5758,11364.0
2024-05-22 10:45:00,262.84,262.89,262.84,262.87,13276.0,258.5758,258.625,258.5758,258.6053,13276.0
2024-05-22 10:50:00,262.87,262.92,262.87,262.88,13289.0,258.6053,258.6545,258.6053,258.6152,13289.0
2024-05-22 10:55:00,262.89,262.98,262.89,262.97,14921.0,258.625,258.7135,258.625,258.7037,14921.0
2024-05-22 11:00:00,262.98,263.0,262.93,262.99,12391.0,258.7135,258.7332,258.6644,258.7234,12391.0
2024-05-22 11:05:00,263.0,263.07,263.0,263.01,12746.0,258.7332,258.8021,258.7332,258.7431,12746.0
2024-05-22 11:10:00,263.02,263.04,262.98,263.0,10955.0,258.7529,258.7726,258.7135,258.7332,10955.0
2024-05-22 11:15:00,263.0,263.01,262.91,262.93,95901.0,258.7332,258.7431,258.6447,258.6644,95901.0
2024-05-22 11:20:00,262.95,262.98,262.88,262.89,8549.0,258.684,258.7135,258.6152,258.625,8549.0
2024-05-22 11:25:00,262.9,262.94,262.88,262.9,11701.0,258.6348,258.6742,258.6152,258.6348,11701.0
2024-05-22 11:30:00,262.89,262.89,262.83,262.86,18286.0,258.625,258.625,258.566,258.5955,18286.0
2024-05-22 11:35:00,262.87,262.88,262.82,262.86,19203.0,258.6053,258.6152,258.5561,258.5955,19203.0
2024-05-22 11:40:00,262.86,262.88,262.83,262.86,29411.0,258.5955,258.6152,258.566,258.5955,29411.0
2024-05-22 11:45:00,262.86,262.87,262.81,262.83,6239.0,258.5955,258.6053,258.5463,258.566,6239.0
2024-05-22 11:50:00,262.8,262.8,262.48,262.67,88695.0,258.5365,258.5365,258.2217,258.4086,88695.0
2024-05-22 11:55:00,262.67,262.76,262.64,262.75,13751.0,258.4086,258.4971,258.3791,258.4873,13751.0
2024-05-22 12:00:00,262.73,262.79,262.71,262.74,47626.0,258.4676,258.5266,258.4479,258.4774,47626.0
2024-05-22 12:05:00,262.74,262.86,262.73,262.83,9936.0,258.4774,258.5955,258.4676,258.566,9936.0
2024-05-22 12:10:00,262.84,262.9,262.82,262.87,14945.0,258.5758,258.6348,258.5561,258.6053,14945.0
2024-05-22 12:15:00,262.89,262.95,262.88,262.89,7133.0,258.625,258.684,258.6152,258.625,7133.0
2024-05-22 12:20:00,262.87,262.98,262.87,262.91,16880.0,258.6053,258.7135,258.6053,258.6447,16880.0
2024-05-22 12:25:00,262.92,262.96,262.91,262.94,7859.0,258.6545,258.6939,258.6447,258.6742,7859.0
2024-05-22 12:30:00,262.96,262.96,262.86,262.91,31604.0,258.6939,258.6939,258.5955,258.6447,31604.0
2024-05-22 12:35:00,262.91,262.93,262.86,262.92,16787.0,258.6447,258.6644,258.5955,258.6545,16787.0
2024-05-22 12:40:00,262.92,262.99,262.92,262.99,8095.0,258.6545,258.7234,258.6545,258.7234,8095.0
2024-05-22 12:45:00,262.99,262.99,262.82,262.84,17886.0,258.7234,258.7234,258.5561,258.5758,17886.0
2024-05-22 12:50:00,262.82,262.87,262.77,262.87,9121.0,258.5561,258.6053,258.507,258.6053,9121.0
2024-05-22 12:55:00,262.86,262.9,262.85,262.86,7329.0,258.5955,258.6348,258.5857,258.5955,7329.0
2024-05-22 13:00:00,262.86,262.95,262.85,262.91,24286.0,258.5955,258.684,258.5857,258.6447,24286.0
2024-05-22 13:05:00,262.91,262.98,262.9,262.98,19596.0,258.6447,258.7135,258.6348,258.7135,19596.0
2024-05-22 13:10:00,262.97,263.0,262.95,263.0,24530.0,258.7037,258.7332,258.684,258.7332,24530.0
2024-05-22 13:15:00,263.0,263.04,262.97,262.98,16819.0,258.7332,258.7726,258.7037,258.7135,16819.0
2024-05-22 13:20:00,262.97,262.98,262.93,262.94,26853.0,258.7037,258.7135,258.6644,258.6742,26853.0
2024-05-22 13:25:00,262.94,262.95,262.86,262.86,14339.0,258.6742,258.684,258.5955,258.5955,14339.0
2024-05-22 13:30:00,262.86,262.86,262.76,262.81,6423.0,258.5955,258.5955,258.4971,258.5463,6423.0
2024-05-22 13:35:00,262.8,262.8,262.33,262.45,58531.0,258.5365,258.5365,258.0741,258.1921,58531.0
2024-05-22 13:40:00,262.44,262.46,262.16,262.19,30724.0,258.1823,258.202,257.9069,257.9364,30724.0
2024-05-22 13:45:00,262.18,262.39,262.12,262.28,28398.0,257.9265,258.1331,257.8675,258.0249,28398.0
2024-05-22 13:50:00,262.3,262.36,262.26,262.26,52851.0,258.0446,258.1036,258.0052,258.0052,52851.0
2024-05-22 13:55:00,262.27,262.41,262.17,262.41,27643.0,258.0151,258.1528,257.9167,258.1528,27643.0
2024-05-22 14:00:00,262.39,262.39,261.56,261.9,56057.0,258.1331,258.1331,257.3166,257.6511,56057.0
2024-05-22 14:05:00,261.94,262.17,261.93,262.06,47511.0,257.6904,257.9167,257.6806,257.8085,47511.0
2024-05-22 14:10:00,262.04,262.13,261.94,261.99,17658.0,257.7888,257.8773,257.6904,257.7396,17658.0
2024-05-22 14:15:00,261.99,262.03,261.79,261.88,20342.0,257.7396,257.779,257.5429,257.6314,20342.0
2024-05-22 14:20:00,261.87,261.88,261.37,261.62,23043.0,257.6216,257.6314,257.1297,257.3756,23043.0
2024-05-22 14:25:00,261.61,261.65,261.23,261.25,26421.0,257.3658,257.4051,256.9919,257.0116,26421.0
2024-05-22 14:30:00,261.22,261.38,261.22,261.33,16656.0,256.9821,257.1395,256.9821,257.0903,16656.0
2024-05-22 14:35:00,261.31,261.36,261.18,261.32,27288.0,257.0706,257.1198,256.9428,257.0805,27288.0
2024-05-22 14:40:00,261.3,261.37,261.13,261.26,16641.0,257.0608,257.1297,256.8936,257.0215,16641.0
2024-05-22 14:45:00,261.23,261.63,261.22,261.59,51634.0,256.9919,257.3854,256.9821,257.3461,51634.0
2024-05-22 14:50:00,261.6,261.61,261.47,261.48,8709.0,257.3559,257.3658,257.228,257.2379,8709.0
2024-05-22 14:55:00,261.45,261.63,261.45,261.62,14158.0,257.2084,257.3854,257.2084,257.3756,14158.0
2024-05-22 15:00:00,261.6,261.76,261.58,261.76,19901.0,257.3559,257.5133,257.3363,257.5133,19901.0
2024-05-22 15:05:00,261.74,261.8,261.72,261.78,12296.0,257.4937,257.5527,257.474,257.533,12296.0
2024-05-22 15:10:00,261.78,261.79,261.61,261.63,16593.0,257.533,257.5429,257.3658,257.3854,16593.0
2024-05-22 15:15:00,261.62,261.76,261.27,261.35,20356.0,257.3756,257.5133,257.0313,257.11,20356.0
2024-05-22 15:20:00,261.38,261.73,261.35,261.73,16626.0,257.1395,257.4838,257.11,257.4838,16626.0
2024-05-22 15:25:00,261.72,261.75,261.62,261.75,12988.0,257.474,257.5035,257.3756,257.5035,12988.0
2024-05-22 15:30:00,261.73,262.24,261.73,262.09,10260.0,257.4838,257.9856,257.4838,257.838,10260.0
2024-05-22 15:35:00,262.1,262.16,261.9,261.92,24164.0,257.8478,257.9069,257.6511,257.6707,24164.0
2024-05-22 15:40:00,261.93,261.99,261.66,261.68,21236.0,257.6806,257.7396,257.415,257.4346,21236.0
2024-05-22 15:45:00,261.68,261.81,261.58,261.58,28730.0,257.4346,257.5625,257.3363,257.3363,28730.0
2024-05-22 15:50:00,261.6,261.79,261.4,261.79,26370.0,257.3559,257.5429,257.1592,257.5429,26370.0
2024-05-22 15:55:00,261.81,262.22,261.81,262.2,66984.0,257.5625,257.9659,257.5625,257.9462,66984.0
2024-05-23 09:30:00,263.86,263.92,263.04,263.08,112954.0,259.5793,259.6383,258.7726,258.8119,112954.0
2024-05-23 09:35:00,263.07,263.2,262.95,263.04,42991.0,258.8021,258.93,258.684,258.7726,42991.0
2024-05-23 09:40:00,263.02,263.02,262.78,262.98,79906.0,258.7529,258.7529,258.5168,258.7135,79906.0
2024-05-23 09:45:00,262.89,262.93,262.41,262.53,36722.0,258.625,258.6644,258.1528,258.2708,36722.0
2024-05-23 09:50:00,262.54,262.54,261.87,261.93,41035.0,258.2807,258.2807,257.6216,257.6806,41035.0
2024-05-23 09:55:00,261.98,262.05,261.88,262.04,39923.0,257.7298,257.7986,257.6314,257.7888,39923.0
2024-05-23 10:00:00,262.07,262.35,261.84,262.1,45537.0,257.8183,258.0938,257.592,257.8478,45537.0
2024-05-23 10:05:00,262.06,262.25,261.95,262.18,26962.0,257.8085,257.9954,257.7003,257.9265,26962.0
2024-05-23 10:10:00,262.18,262.52,262.18,262.48,33480.0,257.9265,258.261,257.9265,258.2217,33480.0
2024-05-23 10:15:00,262.5,262.58,262.26,262.3,34032.0,258.2413,258.32,258.0052,258.0446,34032.0
2024-05-23 10:20:00,262.32,262.37,261.96,262.08,125731.0,258.0643,258.1134,257.7101,257.8281,125731.0
2024-05-23 10:25:00,262.06,262.26,261.97,262.25,23683.0,257.8085,258.0052,257.7199,257.9954,23683.0
2024-05-23 10:30:00,262.28,262.31,262.02,262.09,31496.0,258.0249,258.0544,257.7691,257.838,31496.0
2024-05-23 10:35:00,262.12,262.46,262.11,262.45,99189.0,257.8675,258.202,257.8577,258.1921,99189.0
2024-05-23 10:40:00,262.46,262.47,262.19,262.22,22240.0,258.202,258.2118,257.9364,257.9659,22240.0
2024-05-23 10:45:00,262.24,262.26,262.06,262.09,16470.0,257.9856,258.0052,257.8085,257.838,16470.0
2024-05-23 10:50:00,262.08,262.08,261.83,261.84,17501.0,257.8281,257.8281,257.5822,257.592,17501.0
2024-05-23 10:55:00,261.76,261.82,261.53,261.55,42949.0,257.5133,257.5724,257.2871,257.3067,42949.0
2024-05-23 11:00:00,261.56,261.92,261.53,261.88,35512.0,257.3166,257.6707,257.2871,257.6314,35512.0
2024-05-23 11:05:00,261.84,262.33,261.77,262.33,11889.0,257.592,258.0741,257.5232,258.0741,11889.0
2024-05-23 11:10:00,262.3,262.42,262.16,262.23,49228.0,258.0446,258.1626,257.9069,257.9757,49228.0
2024-05-23 11:15:00,262.24,262.34,262.17,262.2,22306.0,257.9856,258.0839,257.9167,257.9462,22306.0
2024-05-23 11:20:00,262.22,262.34,262.2,262.29,17137.0,257.9659,258.0839,257.9462,258.0347,17137.0
2024-05-23 11:25:00,262.29,262.37,262.24,262.29,29061.0,258.0347,258.1134,257.9856,258.0347,29061.0
2024-05-23 11:30:00,262.32,262.43,262.3,262.42,42408.0,258.0643,258.1725,258.0446,258.1626,42408.0
2024-05-23 11:35:00,262.43,262.62,262.37,262.59,14182.0,258.1725,258.3594,258.1134,258.3299,14182.0
2024-05-23 11:40:00,262.59,262.63,262.51,262.56,10687.0,258.3299,258.3692,258.2512,258.3004,10687.0
2024-05-23 11:45:00,262.57,262.59,262.51,262.57,13711.0,258.3102,258.3299,258.2512,258.3102,13711.0
2024-05-23 11:50:00,262.59,262.73,262.56,262.67,37136.0,258.3299,258.4676,258.3004,258.4086,37136.0
2024-05-23 11:55:00,262.67,262.78,262.59,262.59,22071.0,258.4086,258.5168,258.3299,258.3299,22071.0
2024-05-23 12:00:00,262.59,262.76,262.51,262.65,20730.0,258.3299,258.4971,258.2512,258.3889,20730.0
2024-05-23 12:05:00,262.64,262.64,262.38,262.48,19176.0,258.3791,258.3791,258.1233,258.2217,19176.0
2024-05-23 12:10:00,262.47,262.47,262.26,262.35,22711.0,258.2118,258.2118,258.0052,258.0938,22711.0
2024-05-23 12:15:00,262.36,262.48,262.33,262.47,34367.0,258.1036,258.2217,258.0741,258.2118,34367.0
2024-05-23 12:20:00,262.43,262.6,262.43,262.6,8740.0,258.1725,258.3397,258.1725,258.3397,8740.0
2024-05-23 12:25:00,262.57,262.68,262.55,262.67,10281.0,258.3102,258.4184,258.2905,258.4086,10281.0
2024-05-23 12:30:00,262.68,262.72,262.65,262.66,9482.0,258.4184,258.4578,258.3889,258.3987,9482.0
2024-05-23 12:35:00,262.66,262.73,262.61,262.62,35851.0,258.3987,258.4676,258.3496,258.3594,35851.0
2024-05-23 12:40:00,262.61,262.62,262.38,262.39,19522.0,258.3496,258.3594,258.1233,258.1331,19522.0
2024-05-23 12:45:00,262.36,262.38,262.06,262.1,22613.0,258.1036,258.1233,257.8085,257.8478,22613.0
2024-05-23 12:50:00,262.08,262.12,261.9,261.95,10213.0,257.8281,257.8675,257.6511,257.7003,10213.0
2024-05-23 12:55:00,261.96,262.04,261.85,261.85,9188.0,257.7101,257.7888,257.6019,257.6019,9188.0
2024-05-23 13:00:00,261.88,261.91,261.71,261.72,6060.0,257.6314,257.6609,257.4642,257.474,6060.0
2024-05-23 13:05:00,261.76,261.87,261.72,261.75,12350.0,257.5133,257.6216,257.474,257.5035,12350.0
2024-05-23 13:10:00,261.76,261.95,261.71,261.91,33536.0,257.5133,257.7003,257.4642,257.6609,33536.0
2024-05-23 13:15:00,261.92,261.98,261.65,261.67,11454.0,257.6707,257.7298,257.4051,257.4248,11454.0
2024-05-23 13:20:00,261.64,261.69,261.46,261.69,17838.0,257.3953,257.4445,257.2182,257.4445,17838.0
2024-05-23 13:25:00,261.67,261.81,261.57,261.81,36025.0,257.4248,257.5625,257.3264,257.5625,36025.0
2024-05-23 13:30:00,261.79,261.79,261.57,261.62,28991.0,257.5429,257.5429,257.3264,257.3756,28991.0
2024-05-23 13:35:00,261.57,261.57,261.02,261.04,33786.0,257.3264,257.3264,256.7853,256.805,33786.0
2024-05-23 13:40:00,261.03,261.36,260.79,260.83,29654.0,256.7952,257.1198,256.5591,256.5984,29654.0
2024-05-23 13:45:00,260.83,260.96,260.79,260.85,20755.0,256.5984,256.7263,256.5591,256.6181,20755.0
2024-05-23 13:50:00,260.87,260.97,260.6,260.67,15164.0,256.6378,256.7362,256.3722,256.441,15164.0
2024-05-23 13:55:00,260.67,260.67,260.38,260.41,12437.0,256.441,256.441,256.1557,256.1852,12437.0
2024-05-23 14:00:00,260.38,260.42,260.05,260.06,24420.0,256.1557,256.1951,255.8311,255.8409,24420.0
2024-05-23 14:05:00,260.12,260.27,259.91,260.25,30777.0,255.8999,256.0475,255.6934,256.0278,30777.0
2024-05-23 14:10:00,260.26,260.3,260.02,260.17,11007.0,256.0377,256.077,255.8016,255.9491,11007.0
2024-05-23 14:15:00,260.16,260.33,259.75,259.75,15779.0,255.9393,256.1065,255.5359,255.5359,15779.0
2024-05-23 14:20:00,259.75,260.06,259.74,259.74,21092.0,255.5359,255.8409,255.5261,255.5261,21092.0
2024-05-23 14:25:00,259.73,260.08,259.73,259.84,16079.0,255.5163,255.8606,255.5163,255.6245,16079.0
2024-05-23 14:30:00,259.8,259.86,259.59,259.78,16813.0,255.5851,255.6442,255.3785,255.5655,16813.0
2024-05-23 14:35:00,259.78,260.08,259.69,260.08,12216.0,255.5655,255.8606,255.4769,255.8606,12216.0
2024-05-23 14:40:00,260.06,260.14,259.79,259.79,13505.0,255.8409,255.9196,255.5753,255.5753,13505.0
2024-05-23 14:45:00,259.82,259.91,259.62,259.69,17116.0,255.6048,255.6934,255.4081,255.4769,17116.0
2024-05-23 14:50:00,259.69,259.69,259.46,259.49,35978.0,255.4769,255.4769,255.2507,255.2802,35978.0
2024-05-23 14:55:00,259.52,259.57,259.47,259.5,17549.0,255.3097,255.3589,255.2605,255.29,17549.0
2024-05-23 15:00:00,259.5,259.81,259.49,259.55,26963.0,255.29,255.595,255.2802,255.3392,26963.0
2024-05-23 15:05:00,259.58,259.67,259.45,259.66,29097.0,255.3687,255.4572,255.2408,255.4474,29097.0
2024-05-23 15:10:00,259.6,259.66,259.43,259.64,20029.0,255.3884,255.4474,255.2211,255.4277,20029.0
2024-05-23 15:15:00,259.59,259.75,259.48,259.65,13929.0,255.3785,255.5359,255.2703,255.4376,13929.0
2024-05-23 15:20:00,259.76,259.85,259.56,259.62,15725.0,255.5458,255.6343,255.349,255.4081,15725.0
2024-05-23 15:25:00,259.57,259.69,259.56,259.63,21841.0,255.3589,255.4769,255.349,255.4179,21841.0
2024-05-23 15:30:00,259.65,259.88,259.64,259.85,23459.0,255.4376,255.6638,255.4277,255.6343,23459.0
2024-05-23 15:35:00,259.88,259.96,259.83,259.93,24345.0,255.6638,255.7425,255.6147,255.713,24345.0
2024-05-23 15:40:00,259.94,259.98,259.74,259.93,28252.0,255.7229,255.7622,255.5261,255.713,28252.0
2024-05-23 15:45:00,259.9,259.93,259.7,259.84,80776.0,255.6835,255.713,255.4868,255.6245,80776.0
2024-05-23 15:50:00,259.85,260.11,259.72,259.97,109048.0,255.6343,255.8901,255.5064,255.7524,109048.0
2024-05-23 15:55:00,259.99,260.04,259.72,260.02,196118.0,255.7721,255.8212,255.5064,255.8016,196118.0
2024-05-24 09:30:00,261.04,261.05,260.78,261.05,175884.0,256.805,256.8149,256.5492,256.8149,175884.0
2024-05-24 09:35:00,261.0,261.09,260.89,260.95,24393.0,256.7657,256.8542,256.6575,256.7165,24393.0
2024-05-24 09:40:00,260.93,261.03,260.88,261.03,9531.0,256.6968,256.7952,256.6476,256.7952,9531.0
2024-05-24 09:45:00,260.99,261.06,260.69,260.73,13118.0,256.7558,256.8247,256.4607,256.5001,13118.0
2024-05-24 09:50:00,260.75,260.75,260.44,260.49,20831.0,256.5197,256.5197,256.2148,256.2639,20831.0
2024-05-24 09:55:00,260.48,260.69,260.48,260.69,9104.0,256.2541,256.4607,256.2541,256.4607,9104.0
2024-05-24 10:00:00,260.7,261.17,260.68,260.97,35087.0,256.4705,256.9329,256.4509,256.7362,35087.0
2024-05-24 10:05:00,260.99,261.14,260.89,260.99,19415.0,256.7558,256.9034,256.6575,256.7558,19415.0
2024-05-24 10:10:00,261.03,261.18,260.94,260.96,19485.0,256.7952,256.9428,256.7066,256.7263,19485.0
2024-05-24 10:15:00,260.99,261.2,260.97,261.15,109335.0,256.7558,256.9624,256.7362,256.9132,109335.0
2024-05-24 10:20:00,261.17,261.32,261.1,261.26,24221.0,256.9329,257.0805,256.864,257.0215,24221.0
2024-05-24 10:25:00,261.24,261.45,261.2,261.36,37151.0,257.0018,257.2084,256.9624,257.1198,37151.0
2024-05-24 10:30:00,261.37,261.42,261.32,261.38,25214.0,257.1297,257.1789,257.0805,257.1395,25214.0
2024-05-24 10:35:00,261.35,261.36,261.19,261.21,44825.0,257.11,257.1198,256.9526,256.9723,44825.0
2024-05-24 10:40:00,261.2,261.26,261.02,261.04,23274.0,256.9624,257.0215,256.7853,256.805,23274.0
2024-05-24 10:45:00,261.02,261.3,261.01,261.27,7566.0,256.7853,257.0608,256.7755,257.0313,7566.0
2024-05-24 10:50:00,261.32,261.45,261.27,261.45,15509.0,257.0805,257.2084,257.0313,257.2084,15509.0
2024-05-24 10:55:00,261.45,261.59,261.45,261.58,13193.0,257.2084,257.3461,257.2084,257.3363,13193.0
2024-05-24 11:00:00,261.59,261.94,261.52,261.93,39219.0,257.3461,257.6904,257.2772,257.6806,39219.0
2024-05-24 11:05:00,261.93,261.99,261.87,261.98,30702.0,257.6806,257.7396,257.6216,257.7298,30702.0
2024-05-24 11:10:00,261.97,262.19,261.97,262.17,64606.0,257.7199,257.9364,257.7199,257.9167,64606.0
2024-05-24 11:15:00,262.19,262.21,262.05,262.1,19432.0,257.9364,257.956,257.7986,257.8478,19432.0
2024-05-24 11:20:00,262.11,262.11,262.02,262.05,16935.0,257.8577,257.8577,257.7691,257.7986,16935.0
2024-05-24 11:25:00,262.02,262.05,261.94,261.95,12064.0,257.7691,257.7986,257.6904,257.7003,12064.0
2024-05-24 11:30:00,261.96,262.13,261.96,262.1,7035.0,257.7101,257.8773,257.7101,257.8478,7035.0
2024-05-24 11:35:00,262.03,262.03,261.67,261.7,51929.0,257.779,257.779,257.4248,257.4543,51929.0
2024-05-24 11:40:00,261.67,261.88,261.67,261.86,20002.0,257.4248,257.6314,257.4248,257.6117,20002.0
2024-05-24 11:45:00,261.81,261.82,261.66,261.73,12156.0,257.5625,257.5724,257.415,257.4838,12156.0
2024-05-24 11:50:00,261.72,261.79,261.6,261.79,17046.0,257.474,257.5429,257.3559,257.5429,17046.0
2024-05-24 11:55:00,261.83,261.83,261.72,261.81,7040.0,257.5822,257.5822,257.474,257.5625,7040.0
2024-05-24 12:00:00,261.81,261.88,261.78,261.86,26594.0,257.5625,257.6314,257.533,257.6117,26594.0
2024-05-24 12:05:00,261.86,261.93,261.82,261.88,6064.0,257.6117,257.6806,257.5724,257.6314,6064.0
2024-05-24 12:10:00,261.9,262.04,261.9,262.0,19748.0,257.6511,257.7888,257.6511,257.7494,19748.0
2024-05-24 12:15:00,261.99,262.09,261.95,262.06,10107.0,257.7396,257.838,257.7003,257.8085,10107.0
2024-05-24 12:20:00,262.03,262.04,261.99,262.01,11465.0,257.779,257.7888,257.7396,257.7593,11465.0
2024-05-24 12:25:00,262.0,262.1,261.98,262.0,7801.0,257.7494,257.8478,257.7298,257.7494,7801.0
2024-05-24 12:30:00,262.0,262.03,261.92,261.96,7857.0,257.7494,257.779,257.6707,257.7101,7857.0
2024-05-24 12:35:00,261.95,261.96,261.82,261.84,20640.0,257.7003,257.7101,257.5724,257.592,20640.0
2024-05-24 12:40:00,261.81,261.87,261.79,261.84,12316.0,257.5625,257.6216,257.5429,257.592,12316.0
2024-05-24 12:45:00,261.83,261.86,261.78,261.81,11556.0,257.5822,257.6117,257.533,257.5625,11556.0
2024-05-24 12:50:00,261.83,261.98,261.78,261.98,20637.0,257.5822,257.7298,257.533,257.7298,20637.0
2024-05-24 12:55:00,261.98,261.98,261.74,261.75,37999.0,257.7298,257.7298,257.4937,257.5035,37999.0
2024-05-24 13:00:00,261.73,261.83,261.7,261.7,8153.0,257.4838,257.5822,257.4543,257.4543,8153.0
2024-05-24 13:05:00,261.68,261.73,261.64,261.67,12064.0,257.4346,257.4838,257.3953,257.4248,12064.0
2024-05-24 13:10:00,261.66,261.85,261.64,261.84,12627.0,257.415,257.6019,257.3953,257.592,12627.0
2024-05-24 13:15:00,261.84,261.87,261.75,261.85,7104.0,257.592,257.6216,257.5035,257.6019,7104.0
2024-05-24 13:20:00,261.84,261.91,261.81,261.91,7713.0,257.592,257.6609,257.5625,257.6609,7713.0
2024-05-24 13:25:00,261.92,262.01,261.89,261.89,11186.0,257.6707,257.7593,257.6412,257.6412,11186.0
2024-05-24 13:30:00,261.86,261.89,261.74,261.78,16765.0,257.6117,257.6412,257.4937,257.533,16765.0
2024-05-24 13:35:00,261.79,261.86,261.79,261.85,7075.0,257.5429,257.6117,257.5429,257.6019,7075.0
2024-05-24 13:40:00,261.81,261.81,261.71,261.78,7110.0,257.5625,257.5625,257.4642,257.533,7110.0
2024-05-24 13:45:00,261.77,261.78,261.71,261.76,13965.0,257.5232,257.533,257.4642,257.5133,13965.0
2024-05-24 13:50:00,261.8,261.86,261.79,261.82,18758.0,257.5527,257.6117,257.5429,257.5724,18758.0
2024-05-24 13:55:00,261.85,261.94,261.84,261.86,19661.0,257.6019,257.6904,257.592,257.6117,19661.0
2024-05-24 14:00:00,261.85,262.03,261.84,262.0,11331.0,257.6019,257.779,257.592,257.7494,11331.0
2024-05-24 14:05:00,262.01,262.09,261.93,262.06,14044.0,257.7593,257.838,257.6806,257.8085,14044.0
2024-05-24 14:10:00,262.08,262.09,261.91,262.0,30714.0,257.8281,257.838,257.6609,257.7494,30714.0
2024-05-24 14:15:00,261.99,262.08,261.98,262.04,7069.0,257.7396,257.8281,257.7298,257.7888,7069.0
2024-05-24 14:20:00,262.05,262.05,261.77,261.77,28735.0,257.7986,257.7986,257.5232,257.5232,28735.0
2024-05-24 14:25:00,261.73,261.83,261.73,261.76,27983.0,257.4838,257.5822,257.4838,257.5133,27983.0
2024-05-24 14:30:00,261.77,261.8,261.7,261.71,16232.0,257.5232,257.5527,257.4543,257.4642,16232.0
2024-05-24 14:35:00,261.72,261.83,261.65,261.82,9232.0,257.474,257.5822,257.4051,257.5724,9232.0
2024-05-24 14:40:00,261.84,261.85,261.78,261.79,6802.0,257.592,257.6019,257.533,257.5429,6802.0
2024-05-24 14:45:00,261.79,261.84,261.79,261.81,7732.0,257.5429,257.592,257.5429,257.5625,7732.0
2024-05-24 14:50:00,261.8,261.84,261.7,261.72,14956.0,257.5527,257.592,257.4543,257.474,14956.0
2024-05-24 14:55:00,261.7,261.73,261.6,261.61,13402.0,257.4543,257.4838,257.3559,257.3658,13402.0
2024-05-24 15:00:00,261.59,261.61,261.21,261.36,22251.0,257.3461,257.3658,256.9723,257.1198,22251.0
2024-05-24 15:05:00,261.37,261.5,261.35,261.45,12100.0,257.1297,257.2576,257.11,257.2084,12100.0
2024-05-24 15:10:00,261.46,261.55,261.45,261.49,13387.0,257.2182,257.3067,257.2084,257.2477,13387.0
2024-05-24 15:15:00,261.48,261.63,261.45,261.59,13418.0,257.2379,257.3854,257.2084,257.3461,13418.0
2024-05-24 15:20:00,261.6,261.6,261.51,261.57,10455.0,257.3559,257.3559,257.2674,257.3264,10455.0
2024-05-24 15:25:00,261.59,261.62,261.53,261.55,11145.0,257.3461,257.3756,257.2871,257.3067,11145.0
2024-05-24 15:30:00,261.47,261.69,261.47,261.69,8339.0,257.228,257.4445,257.228,257.4445,8339.0
2024-05-24 15:35:00,261.68,261.82,261.63,261.75,33589.0,257.4346,257.5724,257.3854,257.5035,33589.0
2024-05-24 15:40:00,261.73,261.75,261.55,261.56,15550.0,257.4838,257.5035,257.3067,257.3166,15550.0
2024-05-24 15:45:00,261.55,261.67,261.51,261.51,14895.0,257.3067,257.4248,257.2674,257.2674,14895.0
2024-05-24 15:50:00,261.57,261.7,261.53,261.7,12518.0,257.3264,257.4543,257.2871,257.4543,12518.0
2024-05-24 15:55:00,261.7,261.87,261.61,261.83,30901.0,257.4543,257.6216,257.3658,257.5822,30901.0
2024-05-28 09:30:00,262.47,262.47,262.21,262.22,153034.0,258.2118,258.2118,257.956,257.9659,153034.0
2024-05-28 09:35:00,262.22,262.25,262.0,262.12,23502.0,257.9659,257.9954,257.7494,257.8675,23502.0
2024-05-28 09:40:00,262.17,262.17,262.0,262.03,21782.0,257.9167,257.9167,257.7494,257.779,21782.0
2024-05-28 09:45:00,262.0,262.01,261.78,261.82,37127.0,257.7494,257.7593,257.533,257.5724,37127.0
2024-05-28 09:50:00,261.84,261.95,261.8,261.8,18905.0,257.592,257.7003,257.5527,257.5527,18905.0
2024-05-28 09:55:00,261.8,261.81,261.6,261.71,56062.0,257.5527,257.5625,257.3559,257.4642,56062.0
2024-05-28 10:00:00,261.74,261.88,261.52,261.83,56368.0,257.4937,257.6314,257.2772,257.5822,56368.0
2024-05-28 10:05:00,261.83,261.87,261.71,261.84,22832.0,257.5822,257.6216,257.4642,257.592,22832.0
2024-05-28 10:10:00,261.83,261.86,261.69,261.69,24916.0,257.5822,257.6117,257.4445,257.4445,24916.0
2024-05-28 10:15:00,261.71,261.97,261.63,261.87,38409.0,257.4642,257.7199,257.3854,257.6216,38409.0
2024-05-28 10:20:00,261.86,261.87,261.65,261.86,606253.0,257.6117,257.6216,257.4051,257.6117,606253.0
2024-05-28 10:25:00,261.83,261.85,261.71,261.82,50543.0,257.5822,257.6019,257.4642,257.5724,50543.0
2024-05-28 10:30:00,261.75,261.9,261.73,261.78,19467.0,257.5035,257.6511,257.4838,257.533,19467.0
2024-05-28 10:35:00,261.77,261.81,261.57,261.6,16248.0,257.5232,257.5625,257.3264,257.3559,16248.0
2024-05-28 10:40:00,261.6,261.91,261.6,261.89,25806.0,257.3559,257.6609,257.3559,257.6412,25806.0
2024-05-28 10:45:00,261.9,262.06,261.88,262.0,33195.0,257.6511,257.8085,257.6314,257.7494,33195.0
2024-05-28 10:50:00,262.03,262.1,261.94,261.97,24717.0,257.779,257.8478,257.6904,257.7199,24717.0
2024-05-28 10:55:00,261.97,262.0,261.91,261.96,22926.0,257.7199,257.7494,257.6609,257.7101,22926.0
2024-05-28 11:00:00,261.97,262.0,261.73,261.75,16732.0,257.7199,257.7494,257.4838,257.5035,16732.0
2024-05-28 11:05:00,261.75,261.83,261.69,261.79,13227.0,257.5035,257.5822,257.4445,257.5429,13227.0
2024-05-28 11:10:00,261.77,261.98,261.76,261.94,19154.0,257.5232,257.7298,257.5133,257.6904,19154.0
2024-05-28 11:15:00,261.93,261.94,261.83,261.94,10076.0,257.6806,257.6904,257.5822,257.6904,10076.0
2024-05-28 11:20:00,261.95,262.0,261.93,261.98,11550.0,257.7003,257.7494,257.6806,257.7298,11550.0
2024-05-28 11:25:00,262.0,262.0,261.94,261.97,17615.0,257.7494,257.7494,257.6904,257.7199,17615.0
2024-05-28 11:30:00,261.99,262.07,261.84,261.89,13743.0,257.7396,257.8183,257.592,257.6412,13743.0
2024-05-28 11:35:00,261.87,261.97,261.84,261.92,11682.0,257.6216,257.7199,257.592,257.6707,11682.0
2024-05-28 11:40:00,261.95,262.06,261.95,262.0,10265.0,257.7003,257.8085,257.7003,257.7494,10265.0
2024-05-28 11:45:00,262.02,262.08,261.97,262.01,41852.0,257.7691,257.8281,257.7199,257.7593,41852.0
2024-05-28 11:50:00,262.0,262.07,261.97,262.02,13683.0,257.7494,257.8183,257.7199,257.7691,13683.0
2024-05-28 11:55:00,262.02,262.07,262.01,262.05,18339.0,257.7691,257.8183,257.7593,257.7986,18339.0
2024-05-28 12:00:00,262.04,262.1,261.98,261.98,15051.0,257.7888,257.8478,257.7298,257.7298,15051.0
2024-05-28 12:05:00,261.97,261.98,261.89,261.96,19290.0,257.7199,257.7298,257.6412,257.7101,19290.0
2024-05-28 12:10:00,261.97,262.14,261.96,262.13,8262.0,257.7199,257.8872,257.7101,257.8773,8262.0
2024-05-28 12:15:00,262.11,262.12,261.92,261.93,10671.0,257.8577,257.8675,257.6707,257.6806,10671.0
2024-05-28 12:20:00,261.93,261.97,261.87,261.95,25840.0,257.6806,257.7199,257.6216,257.7003,25840.0
2024-05-28 12:25:00,261.94,261.95,261.84,261.88,9833.0,257.6904,257.7003,257.592,257.6314,9833.0
2024-05-28 12:30:00,261.87,261.92,261.82,261.92,18690.0,257.6216,257.6707,257.5724,257.6707,18690.0
2024-05-28 12:35:00,261.92,262.07,261.9,262.06,14708.0,257.6707,257.8183,257.6511,257.8085,14708.0
2024-05-28 12:40:00,262.06,262.1,262.03,262.05,5585.0,257.8085,257.8478,257.779,257.7986,5585.0
2024-05-28 12:45:00,262.06,262.11,261.9,261.95,26936.0,257.8085,257.8577,257.6511,257.7003,26936.0
2024-05-28 12:50:00,261.97,262.03,261.95,261.98,10664.0,257.7199,257.779,257.7003,257.7298,10664.0
2024-05-28 12:55:00,261.96,261.96,261.82,261.83,24418.0,257.7101,257.7101,257.5724,257.5822,24418.0
2024-05-28 13:00:00,261.84,261.92,261.52,261.54,19115.0,257.592,257.6707,257.2772,257.2969,19115.0
2024-05-28 13:05:00,261.59,261.81,261.55,261.79,13817.0,257.3461,257.5625,257.3067,257.5429,13817.0
2024-05-28 13:10:00,261.78,261.86,261.78,261.84,10091.0,257.533,257.6117,257.533,257.592,10091.0
2024-05-28 13:15:00,261.84,261.85,261.72,261.85,10840.0,257.592,257.6019,257.474,257.6019,10840.0
2024-05-28 13:20:00,261.83,261.83,261.7,261.76,9181.0,257.5822,257.5822,257.4543,257.5133,9181.0
2024-05-28 13:25:00,261.73,261.77,261.68,261.68,9259.0,257.4838,257.5232,257.4346,257.4346,9259.0
2024-05-28 13:30:00,261.68,261.82,261.61,261.82,14836.0,257.4346,257.5724,257.3658,257.5724,14836.0
2024-05-28 13:35:00,261.8,261.86,261.78,261.85,18843.0,257.5527,257.6117,257.533,257.6019,18843.0
2024-05-28 13:40:00,261.82,261.82,261.67,261.75,7975.0,257.5724,257.5724,257.4248,257.5035,7975.0
2024-05-28 13:45:00,261.75,261.75,261.47,261.51,31651.0,257.5035,257.5035,257.228,257.2674,31651.0
2024-05-28 13:50:00,261.44,261.49,261.19,261.26,14695.0,257.1985,257.2477,256.9526,257.0215,14695.0
2024-05-28 13:55:00,261.24,261.37,261.22,261.34,9285.0,257.0018,257.1297,256.9821,257.1002,9285.0
2024-05-28 14:00:00,261.3,261.46,261.22,261.44,5266.0,257.0608,257.2182,256.9821,257.1985,5266.0
2024-05-28 14:05:00,261.46,261.53,261.41,261.48,8312.0,257.2182,257.2871,257.169,257.2379,8312.0
2024-05-28 14:10:00,261.52,261.57,261.41,261.47,23967.0,257.2772,257.3264,257.169,257.228,23967.0
2024-05-28 14:15:00,261.45,261.46,261.28,261.38,12605.0,257.2084,257.2182,257.0411,257.1395,12605.0
2024-05-28 14:20:00,261.37,261.38,261.16,261.17,24999.0,257.1297,257.1395,256.9231,256.9329,24999.0
2024-05-28 14:25:00,261.2,261.23,261.02,261.04,30263.0,256.9624,256.9919,256.7853,256.805,30263.0
2024-05-28 14:30:00,261.02,261.03,260.71,260.72,38221.0,256.7853,256.7952,256.4804,256.4902,38221.0
2024-05-28 14:35:00,260.66,260.71,260.49,260.57,23128.0,256.4312,256.4804,256.2639,256.3426,23128.0
2024-05-28 14:40:00,260.61,260.81,260.61,260.7,13340.0,256.382,256.5788,256.382,256.4705,13340.0
2024-05-28 14:45:00,260.69,260.72,260.55,260.68,14162.0,256.4607,256.4902,256.323,256.4509,14162.0
2024-05-28 14:50:00,260.7,260.72,260.6,260.7,12740.0,256.4705,256.4902,256.3722,256.4705,12740.0
2024-05-28 14:55:00,260.7,261.04,260.7,261.03,12729.0,256.4705,256.805,256.4705,256.7952,12729.0
2024-05-28 15:00:00,261.03,261.14,260.94,260.99,20031.0,256.7952,256.9034,256.7066,256.7558,20031.0
2024-05-28 15:05:00,260.98,261.14,260.96,261.13,136471.0,256.746,256.9034,256.7263,256.8936,136471.0
2024-05-28 15:10:00,261.16,261.16,260.98,261.07,10976.0,256.9231,256.9231,256.746,256.8345,10976.0
2024-05-28 15:15:00,261.01,261.16,260.96,261.15,38181.0,256.7755,256.9231,256.7263,256.9132,38181.0
2024-05-28 15:20:00,261.15,261.19,261.03,261.19,26582.0,256.9132,256.9526,256.7952,256.9526,26582.0
2024-05-28 15:25:00,261.2,261.37,261.04,261.05,31242.0,256.9624,257.1297,256.805,256.8149,31242.0
2024-05-28 15:30:00,261.08,261.37,261.05,261.36,26371.0,256.8444,257.1297,256.8149,257.1198,26371.0
2024-05-28 15:35:00,261.32,261.42,261.25,261.29,12078.0,257.0805,257.1789,257.0116,257.051,12078.0
2024-05-28 15:40:00,261.29,261.33,261.18,261.2,36109.0,257.051,257.0903,256.9428,256.9624,36109.0
2024-05-28 15:45:00,261.19,261.32,261.16,261.17,15839.0,256.9526,257.0805,256.9231,256.9329,15839.0
2024-05-28 15:50:00,261.18,261.47,261.18,261.45,38297.0,256.9428,257.228,256.9428,257.2084,38297.0
2024-05-28 15:55:00,261.46,261.8,261.42,261.76,70614.0,257.2182,257.5527,257.1789,257.5133,70614.0
2024-05-29 09:30:00,259.62,259.81,259.43,259.5,153097.0,255.4081,255.595,255.2211,255.29,153097.0
2024-05-29 09:35:00,259.52,259.69,259.43,259.67,96656.0,255.3097,255.4769,255.2211,255.4572,96656.0
2024-05-29 09:40:00,259.66,259.67,259.48,259.54,26007.0,255.4474,255.4572,255.2703,255.3294,26007.0
2024-05-29 09:45:00,259.5,259.67,259.46,259.61,14251.0,255.29,255.4572,255.2507,255.3982,14251.0
2024-05-29 09:50:00,259.63,259.92,259.62,259.87,25454.0,255.4179,255.7032,255.4081,255.654,25454.0
2024-05-29 09:55:00,259.9,259.94,259.81,259.85,31556.0,255.6835,255.7229,255.595,255.6343,31556.0
2024-05-29 10:00:00,259.83,260.04,259.8,259.9,47172.0,255.6147,255.8212,255.5851,255.6835,47172.0
2024-05-29 10:05:00,259.91,260.01,259.78,259.87,26677.0,255.6934,255.7917,255.5655,255.654,26677.0
2024-05-29 10:10:00,259.89,260.03,259.88,259.97,24294.0,255.6737,255.8114,255.6638,255.7524,24294.0
2024-05-29 10:15:00,260.0,260.08,259.99,260.0,27726.0,255.7819,255.8606,255.7721,255.7819,27726.0
2024-05-29 10:20:00,260.0,260.12,259.73,260.09,49746.0,255.7819,255.8999,255.5163,255.8704,49746.0
2024-05-29 10:25:00,260.13,260.22,260.05,260.11,17289.0,255.9098,255.9983,255.8311,255.8901,17289.0
2024-05-29 10:30:00,260.11,260.24,260.1,260.16,17940.0,255.8901,256.018,255.8803,255.9393,17940.0
2024-05-29 10:35:00,260.24,260.37,260.18,260.34,22887.0,256.018,256.1459,255.959,256.1164,22887.0
2024-05-29 10:40:00,260.32,260.33,260.18,260.2,18016.0,256.0967,256.1065,255.959,255.9786,18016.0
2024-05-29 10:45:00,260.22,260.27,260.12,260.27,12618.0,255.9983,256.0475,255.8999,256.0475,12618.0
2024-05-29 10:50:00,260.26,260.32,260.1,260.15,12358.0,256.0377,256.0967,255.8803,255.9295,12358.0
2024-05-29 10:55:00,260.17,260.23,260.08,260.21,13671.0,255.9491,256.0082,255.8606,255.9885,13671.0
2024-05-29 11:00:00,260.17,260.22,260.05,260.12,16600.0,255.9491,255.9983,255.8311,255.8999,16600.0
2024-05-29 11:05:00,260.12,260.12,259.9,259.9,31790.0,255.8999,255.8999,255.6835,255.6835,31790.0
2024-05-29 11:10:00,259.88,259.95,259.79,259.83,129068.0,255.6638,255.7327,255.5753,255.6147,129068.0
2024-05-29 11:15:00,259.81,259.88,259.74,259.83,27860.0,255.595,255.6638,255.5261,255.6147,27860.0
2024-05-29 11:20:00,259.84,259.99,259.83,259.99,15304.0,255.6245,255.7721,255.6147,255.7721,15304.0
2024-05-29 11:25:00,260.01,260.09,259.97,259.98,23815.0,255.7917,255.8704,255.7524,255.7622,23815.0
2024-05-29 11:30:00,259.99,260.0,259.8,259.85,9143.0,255.7721,255.7819,255.5851,255.6343,9143.0
2024-05-29 11:35:00,259.85,260.06,259.83,259.99,28621.0,255.6343,255.8409,255.6147,255.7721,28621.0
2024-05-29 11:40:00,259.99,260.02,259.88,259.95,28738.0,255.7721,255.8016,255.6638,255.7327,28738.0
2024-05-29 11:45:00,259.92,259.94,259.83,259.87,24875.0,255.7032,255.7229,255.6147,255.654,24875.0
2024-05-29 11:50:00,259.88,260.02,259.88,260.02,16009.0,255.6638,255.8016,255.6638,255.8016,16009.0
2024-05-29 11:55:00,260.03,260.07,259.93,260.02,14261.0,255.8114,255.8508,255.713,255.8016,14261.0
2024-05-29 12:00:00,260.0,260.01,259.78,259.85,18408.0,255.7819,255.7917,255.5655,255.6343,18408.0
2024-05-29 12:05:00,259.85,259.89,259.81,259.87,17555.0,255.6343,255.6737,255.595,255.654,17555.0
2024-05-29 12:10:00,259.81,259.89,259.73,259.74,39414.0,255.595,255.6737,255.5163,255.5261,39414.0
2024-05-29 12:15:00,259.74,259.97,259.72,259.97,19891.0,255.5261,255.7524,255.5064,255.7524,19891.0
2024-05-29 12:20:00,259.96,260.09,259.96,260.06,15351.0,255.7425,255.8704,255.7425,255.8409,15351.0
2024-05-29 12:25:00,260.06,260.17,260.04,260.14,23427.0,255.8409,255.9491,255.8212,255.9196,23427.0
2024-05-29 12:30:00,260.13,260.17,260.05,260.15,6725.0,255.9098,255.9491,255.8311,255.9295,6725.0
2024-05-29 12:35:00,260.14,260.27,260.1,260.25,12526.0,255.9196,256.0475,255.8803,256.0278,12526.0
2024-05-29 12:40:00,260.2,260.21,260.04,260.08,914813.0,255.9786,255.9885,255.8212,255.8606,914813.0
2024-05-29 12:45:00,260.08,260.22,260.07,260.18,10455.0,255.8606,255.9983,255.8508,255.959,10455.0
2024-05-29 12:50:00,260.18,260.35,260.18,260.28,15535.0,255.959,256.1262,255.959,256.0574,15535.0
2024-05-29 12:55:00,260.28,260.33,260.22,260.26,9375.0,256.0574,256.1065,255.9983,256.0377,9375.0
2024-05-29 13:00:00,260.23,260.29,259.93,260.01,21766.0,256.0082,256.0672,255.713,255.7917,21766.0
2024-05-29 13:05:00,260.0,260.1,259.86,260.0,16482.0,255.7819,255.8803,255.6442,255.7819,16482.0
2024-05-29 13:10:00,260.04,260.08,259.9,259.9,14267.0,255.8212,255.8606,255.6835,255.6835,14267.0
2024-05-29 13:15:00,259.9,259.93,259.82,259.85,15605.0,255.6835,255.713,255.6048,255.6343,15605.0
2024-05-29 13:20:00,259.86,260.02,259.84,260.01,11947.0,255.6442,255.8016,255.6245,255.7917,11947.0
2024-05-29 13:25:00,259.97,260.16,259.92,260.16,25743.0,255.7524,255.9393,255.7032,255.9393,25743.0
2024-05-29 13:30:00,260.13,260.15,259.97,259.99,10783.0,255.9098,255.9295,255.7524,255.7721,10783.0
2024-05-29 13:35:00,259.97,259.97,259.8,259.9,11547.0,255.7524,255.7524,255.5851,255.6835,11547.0
2024-05-29 13:40:00,259.9,259.94,259.78,259.85,16076.0,255.6835,255.7229,255.5655,255.6343,16076.0
2024-05-29 13:45:00,259.85,259.92,259.83,259.92,10495.0,255.6343,255.7032,255.6147,255.7032,10495.0
2024-05-29 13:50:00,259.91,260.23,259.9,260.22,7432.0,255.6934,256.0082,255.6835,255.9983,7432.0
2024-05-29 13:55:00,260.22,260.25,260.15,260.18,8228.0,255.9983,256.0278,255.9295,255.959,8228.0
2024-05-29 14:00:00,260.18,260.23,260.11,260.18,24743.0,255.959,256.0082,255.8901,255.959,24743.0
2024-05-29 14:05:00,260.16,260.22,260.08,260.19,13014.0,255.9393,255.9983,255.8606,255.9688,13014.0
2024-05-29 14:10:00,260.16,260.17,260.1,260.17,5456.0,255.9393,255.9491,255.8803,255.9491,5456.0
2024-05-29 14:15:00,260.13,260.15,260.04,260.07,6227.0,255.9098,255.9295,255.8212,255.8508,6227.0
2024-05-29 14:20:00,260.06,260.08,260.01,260.07,6373.0,255.8409,255.8606,255.7917,255.8508,6373.0
2024-05-29 14:25:00,260.1,260.12,259.98,259.98,15778.0,255.8803,255.8999,255.7622,255.7622,15778.0
2024-05-29 14:30:00,259.95,259.99,259.8,259.91,11051.0,255.7327,255.7721,255.5851,255.6934,11051.0
2024-05-29 14:35:00,259.93,259.94,259.8,259.84,10249.0,255.713,255.7229,255.5851,255.6245,10249.0
2024-05-29 14:40:00,259.87,260.07,259.87,259.99,15879.0,255.654,255.8508,255.654,255.7721,15879.0
2024-05-29 14:45:00,259.95,259.95,259.72,259.78,14498.0,255.7327,255.7327,255.5064,255.5655,14498.0
2024-05-29 14:50:00,259.8,259.83,259.73,259.82,6637.0,255.5851,255.6147,255.5163,255.6048,6637.0
2024-05-29 14:55:00,259.83,259.88,259.73,259.76,13076.0,255.6147,255.6638,255.5163,255.5458,13076.0
2024-05-29 15:00:00,259.77,259.87,259.77,259.84,7218.0,255.5556,255.654,255.5556,255.6245,7218.0
2024-05-29 15:05:00,259.84,259.92,259.75,259.81,13482.0,255.6245,255.7032,255.5359,255.595,13482.0
2024-05-29 15:10:00,259.83,259.94,259.71,259.93,10264.0,255.6147,255.7229,255.4966,255.713,10264.0
2024-05-29 15:15:00,259.92,259.95,259.88,259.94,15964.0,255.7032,255.7327,255.6638,255.7229,15964.0
2024-05-29 15:20:00,259.95,260.13,259.93,260.13,9262.0,255.7327,255.9098,255.713,255.9098,9262.0
2024-05-29 15:25:00,260.14,260.28,260.08,260.1,19583.0,255.9196,256.0574,255.8606,255.8803,19583.0
2024-05-29 15:30:00,260.1,260.12,259.96,260.11,24944.0,255.8803,255.8999,255.7425,255.8901,24944.0
2024-05-29 15:35:00,260.08,260.28,260.08,260.25,9892.0,255.8606,256.0574,255.8606,256.0278,9892.0
2024-05-29 15:40:00,260.25,260.25,260.05,260.07,15534.0,256.0278,256.0278,255.8311,255.8508,15534.0
2024-05-29 15:45:00,260.08,260.12,259.95,259.95,13488.0,255.8606,255.8999,255.7327,255.7327,13488.0
2024-05-29 15:50:00,259.95,260.0,259.64,259.66,27538.0,255.7327,255.7819,255.4277,255.4474,27538.0
2024-05-29 15:55:00,259.68,259.75,259.53,259.75,47928.0,255.4671,255.5359,255.3195,255.5359,47928.0
2024-05-30 09:30:00,259.28,259.42,259.09,259.11,95027.0,255.0736,255.2113,254.8867,254.9063,95027.0
2024-05-30 09:35:00,259.11,259.19,258.92,259.1,42161.0,254.9063,254.985,254.7194,254.8965,42161.0
2024-05-30 09:40:00,259.07,259.24,259.06,259.06,11317.0,254.867,255.0342,254.8571,254.8571,11317.0
2024-05-30 09:45:00,259.07,259.14,259.0,259.01,44548.0,254.867,254.9358,254.7981,254.808,44548.0
2024-05-30 09:50:00,259.02,259.2,258.95,259.17,13491.0,254.8178,254.9949,254.7489,254.9654,13491.0
2024-05-30 09:55:00,259.16,259.26,259.04,259.23,16254.0,254.9555,255.0539,254.8375,255.0244,16254.0
2024-05-30 10:00:00,259.24,259.36,259.03,259.28,37742.0,255.0342,255.1523,254.8276,255.0736,37742.0
2024-05-30 10:05:00,259.27,259.35,259.13,259.13,29680.0,255.0637,255.1424,254.926,254.926,29680.0
2024-05-30 10:10:00,259.15,259.19,258.63,258.76,60818.0,254.9457,254.985,254.4341,254.562,60818.0
2024-05-30 10:15:00,258.76,258.91,258.7,258.86,23272.0,254.562,254.7096,254.503,254.6604,23272.0
2024-05-30 10:20:00,258.87,259.15,258.85,259.06,117926.0,254.6702,254.9457,254.6506,254.8571,117926.0
2024-05-30 10:25:00,259.06,259.1,258.91,259.02,22979.0,254.8571,254.8965,254.7096,254.8178,22979.0
2024-05-30 10:30:00,259.02,259.06,258.84,258.85,18437.0,254.8178,254.8571,254.6407,254.6506,18437.0
2024-05-30 10:35:00,258.82,258.93,258.69,258.73,28180.0,254.621,254.7293,254.4931,254.5325,28180.0
2024-05-30 10:40:00,258.73,258.78,258.59,258.74,42282.0,254.5325,254.5817,254.3948,254.5423,42282.0
2024-05-30 10:45:00,258.74,258.87,258.72,258.82,27582.0,254.5423,254.6702,254.5227,254.621,27582.0
2024-05-30 10:50:00,258.84,258.94,258.72,258.81,34475.0,254.6407,254.7391,254.5227,254.6112,34475.0
2024-05-30 10:55:00,258.82,258.87,258.74,258.76,23763.0,254.621,254.6702,254.5423,254.562,23763.0
2024-05-30 11:00:00,258.75,258.87,258.66,258.66,22558.0,254.5522,254.6702,254.4636,254.4636,22558.0
2024-05-30 11:05:00,258.59,258.78,258.48,258.76,18610.0,254.3948,254.5817,254.2866,254.562,18610.0
2024-05-30 11:10:00,258.76,258.81,258.71,258.73,18790.0,254.562,254.6112,254.5128,254.5325,18790.0
2024-05-30 11:15:00,258.72,258.99,258.71,258.97,27961.0,254.5227,254.7883,254.5128,254.7686,27961.0
2024-05-30 11:20:00,258.99,258.99,258.86,258.92,19808.0,254.7883,254.7883,254.6604,254.7194,19808.0
2024-05-30 11:25:00,258.92,259.08,258.92,259.06,27715.0,254.7194,254.8768,254.7194,254.8571,27715.0
2024-05-30 11:30:00,259.05,259.24,259.04,259.22,17378.0,254.8473,255.0342,254.8375,255.0145,17378.0
2024-05-30 11:35:00,259.23,259.24,259.02,259.1,21649.0,255.0244,255.0342,254.8178,254.8965,21649.0
2024-05-30 11:40:00,259.11,259.19,259.03,259.04,20383.0,254.9063,254.985,254.8276,254.8375,20383.0
2024-05-30 11:45:00,259.03,259.1,258.97,258.99,32238.0,254.8276,254.8965,254.7686,254.7883,32238.0
2024-05-30 11:50:00,258.98,259.09,258.96,258.97,11008.0,254.7784,254.8867,254.7588,254.7686,11008.0
2024-05-30 11:55:00,258.99,259.05,258.92,258.92,24956.0,254.7883,254.8473,254.7194,254.7194,24956.0
2024-05-30 12:00:00,258.96,259.17,258.93,259.17,11078.0,254.7588,254.9654,254.7293,254.9654,11078.0
2024-05-30 12:05:00,259.17,259.26,259.1,259.14,22643.0,254.9654,255.0539,254.8965,254.9358,22643.0
2024-05-30 12:10:00,259.15,259.2,259.1,259.19,19808.0,254.9457,254.9949,254.8965,254.985,19808.0
2024-05-30 12:15:00,259.18,259.27,259.18,259.26,17240.0,254.9752,255.0637,254.9752,255.0539,17240.0
2024-05-30 12:20:00,259.25,259.32,259.15,259.25,16940.0,255.0441,255.1129,254.9457,255.0441,16940.0
2024-05-30 12:25:00,259.25,259.26,259.08,259.1,12141.0,255.0441,255.0539,254.8768,254.8965,12141.0
2024-05-30 12:30:00,259.09,259.28,259.04,259.28,12554.0,254.8867,255.0736,254.8375,255.0736,12554.0
2024-05-30 12:35:00,259.29,259.35,259.23,259.31,11159.0,255.0834,255.1424,255.0244,255.1031,11159.0
2024-05-30 12:40:00,259.24,259.28,259.23,259.27,16968.0,255.0342,255.0736,255.0244,255.0637,16968.0
2024-05-30 12:45:00,259.27,259.35,259.21,259.22,29336.0,255.0637,255.1424,255.0047,255.0145,29336.0
2024-05-30 12:50:00,259.2,259.41,259.18,259.34,15806.0,254.9949,255.2015,254.9752,255.1326,15806.0
2024-05-30 12:55:00,259.32,259.38,259.29,259.38,17043.0,255.1129,255.172,255.0834,255.172,17043.0
2024-05-30 13:00:00,259.37,259.51,259.31,259.35,10418.0,255.1621,255.2998,255.1031,255.1424,10418.0
2024-05-30 13:05:00,259.36,259.5,259.36,259.45,46930.0,255.1523,255.29,255.1523,255.2408,46930.0
2024-05-30 13:10:00,259.44,259.61,259.44,259.56,32155.0,255.231,255.3982,255.231,255.349,32155.0
2024-05-30 13:15:00,259.55,259.56,259.38,259.39,16508.0,255.3392,255.349,255.172,255.1818,16508.0
2024-05-30 13:20:00,259.4,259.52,259.39,259.5,18560.0,255.1916,255.3097,255.1818,255.29,18560.0
2024-05-30 13:25:00,259.51,259.53,259.45,259.53,16454.0,255.2998,255.3195,255.2408,255.3195,16454.0
2024-05-30 13:30:00,259.51,259.58,259.47,259.48,36547.0,255.2998,255.3687,255.2605,255.2703,36547.0
2024-05-30 13:35:00,259.49,259.56,259.45,259.49,10959.0,255.2802,255.349,255.2408,255.2802,10959.0
2024-05-30 13:40:00,259.49,259.62,259.49,259.57,10250.0,255.2802,255.4081,255.2802,255.3589,10250.0
2024-05-30 13:45:00,259.57,259.59,259.41,259.42,16678.0,255.3589,255.3785,255.2015,255.2113,16678.0
2024-05-30 13:50:00,259.41,259.43,259.31,259.38,20896.0,255.2015,255.2211,255.1031,255.172,20896.0
2024-05-30 13:55:00,259.4,259.44,259.32,259.43,18803.0,255.1916,255.231,255.1129,255.2211,18803.0
2024-05-30 14:00:00,259.42,259.44,259.24,259.25,64358.0,255.2113,255.231,255.0342,255.0441,64358.0
2024-05-30 14:05:00,259.22,259.32,259.21,259.3,18332.0,255.0145,255.1129,255.0047,255.0933,18332.0
2024-05-30 14:10:00,259.3,259.3,259.2,259.22,17918.0,255.0933,255.0933,254.9949,255.0145,17918.0
2024-05-30 14:15:00,259.21,259.21,258.84,259.16,33661.0,255.0047,255.0047,254.6407,254.9555,33661.0
2024-05-30 14:20:00,259.18,259.2,259.0,259.09,16766.0,254.9752,254.9949,254.7981,254.8867,16766.0
2024-05-30 14:25:00,259.08,259.15,258.96,259.13,20568.0,254.8768,254.9457,254.7588,254.926,20568.0
2024-05-30 14:30:00,259.14,259.27,259.12,259.18,28550.0,254.9358,255.0637,254.9162,254.9752,28550.0
2024-05-30 14:35:00,259.15,259.15,258.99,259.01,17987.0,254.9457,254.9457,254.7883,254.808,17987.0
2024-05-30 14:40:00,259.0,259.07,258.95,259.02,25314.0,254.7981,254.867,254.7489,254.8178,25314.0
2024-05-30 14:45:00,259.0,259.1,258.95,258.99,22409.0,254.7981,254.8965,254.7489,254.7883,22409.0
2024-05-30 14:50:00,258.99,259.13,258.98,259.03,16489.0,254.7883,254.926,254.7784,254.8276,16489.0
2024-05-30 14:55:00,259.02,259.09,258.98,259.08,12468.0,254.8178,254.8867,254.7784,254.8768,12468.0
2024-05-30 15:00:00,259.07,259.13,258.92,258.96,14020.0,254.867,254.926,254.7194,254.7588,14020.0
2024-05-30 15:05:00,258.96,259.06,258.9,258.94,19482.0,254.7588,254.8571,254.6997,254.7391,19482.0
2024-05-30 15:10:00,258.93,258.99,258.9,258.94,18677.0,254.7293,254.7883,254.6997,254.7391,18677.0
2024-05-30 15:15:00,258.97,259.05,258.91,258.91,18763.0,254.7686,254.8473,254.7096,254.7096,18763.0
2024-05-30 15:20:00,258.92,258.92,258.48,258.5,38450.0,254.7194,254.7194,254.2866,254.3062,38450.0
2024-05-30 15:25:00,258.49,258.75,258.48,258.73,35834.0,254.2964,254.5522,254.2866,254.5325,35834.0
2024-05-30 15:30:00,258.74,258.82,258.5,258.53,20084.0,254.5423,254.621,254.3062,254.3357,20084.0
2024-05-30 15:35:00,258.54,258.54,258.32,258.4,36788.0,254.3456,254.3456,254.1291,254.2079,36788.0
2024-05-30 15:40:00,258.4,258.46,258.26,258.35,20089.0,254.2079,254.2669,254.0701,254.1587,20089.0
2024-05-30 15:45:00,258.31,258.31,257.75,257.87,112224.0,254.1193,254.1193,253.5684,253.6864,112224.0
2024-05-30 15:50:00,257.86,258.48,257.76,258.42,139895.0,253.6766,254.2866,253.5782,254.2275,139895.0
2024-05-30 15:55:00,258.44,258.68,258.26,258.42,109746.0,254.2472,254.4833,254.0701,254.2275,109746.0
2024-05-31 09:30:00,259.0,259.05,258.71,258.84,92040.0,254.7981,254.8473,254.5128,254.6407,92040.0
2024-05-31 09:35:00,258.85,259.31,258.85,259.31,37651.0,254.6506,255.1031,254.6506,255.1031,37651.0
2024-05-31 09:40:00,259.4,259.59,259.32,259.47,82022.0,255.1916,255.3785,255.1129,255.2605,82022.0
2024-05-31 09:45:00,259.45,259.51,258.84,259.0,60299.0,255.2408,255.2998,254.6407,254.7981,60299.0
2024-05-31 09:50:00,259.02,259.02,258.67,258.69,33514.0,254.8178,254.8178,254.4735,254.4931,33514.0
2024-05-31 09:55:00,258.71,258.77,258.6,258.69,7228.0,254.5128,254.5718,254.4046,254.4931,7228.0
2024-05-31 10:00:00,258.72,258.72,258.35,258.66,33682.0,254.5227,254.5227,254.1587,254.4636,33682.0
2024-05-31 10:05:00,258.7,258.72,258.55,258.65,39580.0,254.503,254.5227,254.3554,254.4538,39580.0
2024-05-31 10:10:00,258.56,258.56,258.03,258.06,34593.0,254.3653,254.3653,253.8439,253.8734,34593.0
2024-05-31 10:15:00,258.07,258.13,257.87,257.92,132267.0,253.8832,253.9422,253.6864,253.7356,132267.0
2024-05-31 10:20:00,257.87,258.03,257.54,257.56,35406.0,253.6864,253.8439,253.3618,253.3815,35406.0
2024-05-31 10:25:00,257.63,257.84,257.61,257.63,39779.0,253.4503,253.6569,253.4307,253.4503,39779.0
2024-05-31 10:30:00,257.6,257.6,257.27,257.38,38988.0,253.4208,253.4208,253.0962,253.2044,38988.0
2024-05-31 10:35:00,257.35,257.47,257.22,257.47,53917.0,253.1749,253.2929,253.047,253.2929,53917.0
2024-05-31 10:40:00,257.37,257.49,257.25,257.3,28372.0,253.1946,253.3126,253.0765,253.1257,28372.0
2024-05-31 10:45:00,257.31,257.39,257.19,257.23,20332.0,253.1355,253.2142,253.0175,253.0568,20332.0
2024-05-31 10:50:00,257.24,257.29,257.17,257.22,14845.0,253.0667,253.1159,252.9978,253.047,14845.0
2024-05-31 10:55:00,257.26,257.63,257.21,257.48,17477.0,253.0863,253.4503,253.0372,253.3028,17477.0
2024-05-31 11:00:00,257.47,257.5,257.12,257.2,136263.0,253.2929,253.3225,252.9486,253.0273,136263.0
2024-05-31 11:05:00,257.21,257.31,257.12,257.3,17314.0,253.0372,253.1355,252.9486,253.1257,17314.0
2024-05-31 11:10:00,257.32,257.38,257.24,257.28,26829.0,253.1454,253.2044,253.0667,253.106,26829.0
2024-05-31 11:15:00,257.38,257.38,257.13,257.14,14313.0,253.2044,253.2044,252.9585,252.9683,14313.0
2024-05-31 11:20:00,257.11,257.27,257.07,257.24,24858.0,252.9388,253.0962,252.8994,253.0667,24858.0
2024-05-31 11:25:00,257.23,257.23,257.09,257.15,24825.0,253.0568,253.0568,252.9191,252.9781,24825.0
2024-05-31 11:30:00,257.1,257.12,256.86,257.02,85014.0,252.9289,252.9486,252.6928,252.8502,85014.0
2024-05-31 11:35:00,257.02,257.17,256.95,256.95,28070.0,252.8502,252.9978,252.7814,252.7814,28070.0
2024-05-31 11:40:00,256.96,257.1,256.96,257.01,14845.0,252.7912,252.9289,252.7912,252.8404,14845.0
2024-05-31 11:45:00,257.03,257.12,257.02,257.06,36962.0,252.8601,252.9486,252.8502,252.8896,36962.0
2024-05-31 11:50:00,257.04,257.11,256.93,256.93,18111.0,252.8699,252.9388,252.7617,252.7617,18111.0
2024-05-31 11:55:00,256.96,256.96,256.86,256.89,37836.0,252.7912,252.7912,252.6928,252.7223,37836.0
2024-05-31 12:00:00,256.85,256.93,256.67,256.74,61404.0,252.683,252.7617,252.5059,252.5748,61404.0
2024-05-31 12:05:00,256.75,256.77,256.66,256.69,20400.0,252.5846,252.6043,252.4961,252.5256,20400.0
2024-05-31 12:10:00,256.69,256.73,256.56,256.57,28153.0,252.5256,252.5649,252.3977,252.4075,28153.0
2024-05-31 12:15:00,256.57,256.61,256.39,256.45,31474.0,252.4075,252.4469,252.2305,252.2895,31474.0
2024-05-31 12:20:00,256.44,256.5,256.25,256.5,13120.0,252.2796,252.3387,252.0927,252.3387,13120.0
2024-05-31 12:25:00,256.46,256.48,256.39,256.45,20652.0,252.2993,252.319,252.2305,252.2895,20652.0
2024-05-31 12:30:00,256.45,256.59,256.44,256.53,11989.0,252.2895,252.4272,252.2796,252.3682,11989.0
2024-05-31 12:35:00,256.52,256.58,256.42,256.58,13684.0,252.3584,252.4174,252.26,252.4174,13684.0
2024-05-31 12:40:00,256.58,256.74,256.57,256.68,29212.0,252.4174,252.5748,252.4075,252.5158,29212.0
2024-05-31 12:45:00,256.68,256.77,256.61,256.64,15640.0,252.5158,252.6043,252.4469,252.4764,15640.0
2024-05-31 12:50:00,256.64,256.74,256.55,256.69,22273.0,252.4764,252.5748,252.3879,252.5256,22273.0
2024-05-31 12:55:00,256.71,256.81,256.68,256.81,17236.0,252.5453,252.6436,252.5158,252.6436,17236.0
2024-05-31 13:00:00,256.81,257.0,256.8,256.94,27848.0,252.6436,252.8306,252.6338,252.7715,27848.0
2024-05-31 13:05:00,256.93,257.07,256.91,257.06,17796.0,252.7617,252.8994,252.742,252.8896,17796.0
2024-05-31 13:10:00,257.06,257.21,257.06,257.18,20594.0,252.8896,253.0372,252.8896,253.0076,20594.0
2024-05-31 13:15:00,257.18,257.32,257.18,257.25,47627.0,253.0076,253.1454,253.0076,253.0765,47627.0
2024-05-31 13:20:00,257.29,257.41,257.22,257.4,31632.0,253.1159,253.2339,253.047,253.2241,31632.0
2024-05-31 13:25:00,257.42,257.52,257.41,257.47,12865.0,253.2438,253.3421,253.2339,253.2929,12865.0
2024-05-31 13:30:00,257.47,257.56,257.41,257.43,17634.0,253.2929,253.3815,253.2339,253.2536,17634.0
2024-05-31 13:35:00,257.44,257.48,257.35,257.35,18713.0,253.2634,253.3028,253.1749,253.1749,18713.0
2024-05-31 13:40:00,257.37,257.44,257.28,257.44,8397.0,253.1946,253.2634,253.106,253.2634,8397.0
2024-05-31 13:45:00,257.41,257.54,257.4,257.53,42260.0,253.2339,253.3618,253.2241,253.352,42260.0
2024-05-31 13:50:00,257.52,257.59,257.34,257.35,37848.0,253.3421,253.411,253.165,253.1749,37848.0
2024-05-31 13:55:00,257.35,257.48,257.35,257.45,7935.0,253.1749,253.3028,253.1749,253.2733,7935.0
2024-05-31 14:00:00,257.48,257.48,257.37,257.37,13246.0,253.3028,253.3028,253.1946,253.1946,13246.0
2024-05-31 14:05:00,257.37,257.47,257.32,257.42,15531.0,253.1946,253.2929,253.1454,253.2438,15531.0
2024-05-31 14:10:00,257.43,257.64,257.41,257.5,17935.0,253.2536,253.4602,253.2339,253.3225,17935.0
2024-05-31 14:15:00,257.52,257.68,257.52,257.67,16009.0,253.3421,253.4995,253.3421,253.4897,16009.0
2024-05-31 14:20:00,257.65,257.65,257.57,257.62,19829.0,253.47,253.47,253.3913,253.4405,19829.0
2024-05-31 14:25:00,257.61,257.64,257.42,257.42,13813.0,253.4307,253.4602,253.2438,253.2438,13813.0
2024-05-31 14:30:00,257.43,257.5,257.33,257.37,17102.0,253.2536,253.3225,253.1552,253.1946,17102.0
2024-05-31 14:35:00,257.38,257.55,257.38,257.53,22930.0,253.2044,253.3716,253.2044,253.352,22930.0
2024-05-31 14:40:00,257.54,257.87,257.52,257.86,20407.0,253.3618,253.6864,253.3421,253.6766,20407.0
2024-05-31 14:45:00,257.86,257.89,257.67,257.69,15516.0,253.6766,253.7061,253.4897,253.5094,15516.0
2024-05-31 14:50:00,257.69,257.71,257.46,257.53,14131.0,253.5094,253.529,253.2831,253.352,14131.0
2024-05-31 14:55:00,257.55,257.79,257.54,257.75,14099.0,253.3716,253.6077,253.3618,253.5684,14099.0
2024-05-31 15:00:00,257.74,257.78,257.53,257.7,29267.0,253.5586,253.5979,253.352,253.5192,29267.0
2024-05-31 15:05:00,257.7,257.97,257.7,257.97,15865.0,253.5192,253.7848,253.5192,253.7848,15865.0
2024-05-31 15:10:00,257.93,258.12,257.91,258.08,17004.0,253.7455,253.9324,253.7258,253.893,17004.0
2024-05-31 15:15:00,258.07,258.1,257.97,258.05,22201.0,253.8832,253.9127,253.7848,253.8635,22201.0
2024-05-31 15:20:00,258.07,258.25,258.06,258.24,21788.0,253.8832,254.0603,253.8734,254.0504,21788.0
2024-05-31 15:25:00,258.25,258.35,258.12,258.12,38345.0,254.0603,254.1587,253.9324,253.9324,38345.0
2024-05-31 15:30:00,258.1,258.3,257.99,258.21,27920.0,253.9127,254.1095,253.8045,254.0209,27920.0
2024-05-31 15:35:00,258.23,258.29,258.19,258.25,20483.0,254.0406,254.0996,254.0013,254.0603,20483.0
2024-05-31 15:40:00,258.26,258.9,258.26,258.85,44610.0,254.0701,254.6997,254.0701,254.6506,44610.0
2024-05-31 15:45:00,258.86,259.26,258.83,259.26,80272.0,254.6604,255.0539,254.6309,255.0539,80272.0
2024-05-31 15:50:00,259.25,259.96,259.22,259.82,82985.0,255.0441,255.7425,255.0145,255.6048,82985.0
2024-05-31 15:55:00,259.8,260.6,259.78,260.44,180076.0,255.5851,256.3722,255.5655,256.2148,180076.0
2024-06-03 09:30:00,261.49,261.66,261.22,261.29,173905.0,257.2477,257.415,256.9821,257.051,173905.0
2024-06-03 09:35:00,261.28,261.35,261.2,261.33,37309.0,257.0411,257.11,256.9624,257.0903,37309.0
2024-06-03 09:40:00,261.34,261.47,261.24,261.25,28388.0,257.1002,257.228,257.0018,257.0116,28388.0
2024-06-03 09:45:00,261.3,261.38,261.19,261.24,30989.0,257.0608,257.1395,256.9526,257.0018,30989.0
2024-06-03 09:50:00,261.22,261.23,260.89,260.9,21370.0,256.9821,256.9919,256.6575,256.6673,21370.0
2024-06-03 09:55:00,260.88,260.88,260.53,260.79,23886.0,256.6476,256.6476,256.3033,256.5591,23886.0
2024-06-03 10:00:00,260.83,261.43,260.63,260.74,38212.0,256.5984,257.1887,256.4017,256.5099,38212.0
2024-06-03 10:05:00,260.74,261.02,260.64,260.68,31921.0,256.5099,256.7853,256.4115,256.4509,31921.0
2024-06-03 10:10:00,260.59,260.96,260.53,260.91,37763.0,256.3623,256.7263,256.3033,256.6771,37763.0
2024-06-03 10:15:00,260.93,261.08,260.82,260.99,13121.0,256.6968,256.8444,256.5886,256.7558,13121.0
2024-06-03 10:20:00,260.88,260.98,260.76,260.87,109395.0,256.6476,256.746,256.5296,256.6378,109395.0
2024-06-03 10:25:00,260.88,261.03,260.87,260.99,6381.0,256.6476,256.7952,256.6378,256.7558,6381.0
2024-06-03 10:30:00,260.86,260.91,260.6,260.62,28679.0,256.6279,256.6771,256.3722,256.3918,28679.0
2024-06-03 10:35:00,260.67,260.68,260.35,260.44,32035.0,256.441,256.4509,256.1262,256.2148,32035.0
2024-06-03 10:40:00,260.44,260.63,260.41,260.45,33049.0,256.2148,256.4017,256.1852,256.2246,33049.0
2024-06-03 10:45:00,260.47,260.48,260.0,260.07,29321.0,256.2443,256.2541,255.7819,255.8508,29321.0
2024-06-03 10:50:00,260.02,260.11,259.79,259.82,13114.0,255.8016,255.8901,255.5753,255.6048,13114.0
2024-06-03 10:55:00,259.77,259.87,259.67,259.85,9415.0,255.5556,255.654,255.4572,255.6343,9415.0
2024-06-03 11:00:00,259.83,259.83,259.61,259.66,28568.0,255.6147,255.6147,255.3982,255.4474,28568.0
2024-06-03 11:05:00,259.65,259.94,259.55,259.91,20594.0,255.4376,255.7229,255.3392,255.6934,20594.0
2024-06-03 11:10:00,259.92,260.03,259.85,259.92,13729.0,255.7032,255.8114,255.6343,255.7032,13729.0
2024-06-03 11:15:00,259.9,260.05,259.86,260.04,14517.0,255.6835,255.8311,255.6442,255.8212,14517.0
2024-06-03 11:20:00,260.07,260.14,260.01,260.04,10938.0,255.8508,255.9196,255.7917,255.8212,10938.0
2024-06-03 11:25:00,260.03,260.08,259.93,260.05,9881.0,255.8114,255.8606,255.713,255.8311,9881.0
2024-06-03 11:30:00,260.04,260.1,259.82,259.82,16094.0,255.8212,255.8803,255.6048,255.6048,16094.0
2024-06-03 11:35:00,259.83,260.24,259.77,259.92,167465.0,255.6147,256.018,255.5556,255.7032,167465.0
2024-06-03 11:40:00,259.9,259.95,259.72,259.91,21543.0,255.6835,255.7327,255.5064,255.6934,21543.0
2024-06-03 11:45:00,259.91,259.95,259.71,259.77,18256.0,255.6934,255.7327,255.4966,255.5556,18256.0
2024-06-03 11:50:00,259.8,259.98,259.74,259.93,22178.0,255.5851,255.7622,255.5261,255.713,22178.0
2024-06-03 11:55:00,259.92,259.92,259.75,259.85,9400.0,255.7032,255.7032,255.5359,255.6343,9400.0
2024-06-03 12:00:00,259.87,260.0,259.7,259.83,12612.0,255.654,255.7819,255.4868,255.6147,12612.0
2024-06-03 12:05:00,259.8,259.81,259.48,259.58,18278.0,255.5851,255.595,255.2703,255.3687,18278.0
2024-06-03 12:10:00,259.59,259.7,258.92,259.02,38092.0,255.3785,255.4868,254.7194,254.8178,38092.0
2024-06-03 12:15:00,259.13,259.17,258.89,258.93,15522.0,254.926,254.9654,254.6899,254.7293,15522.0
2024-06-03 12:20:00,258.91,258.95,258.6,258.74,27596.0,254.7096,254.7489,254.4046,254.5423,27596.0
2024-06-03 12:25:00,258.73,258.87,258.67,258.78,12127.0,254.5325,254.6702,254.4735,254.5817,12127.0
2024-06-03 12:30:00,258.76,258.86,258.47,258.49,17464.0,254.562,254.6604,254.2767,254.2964,17464.0
2024-06-03 12:35:00,258.51,258.89,258.48,258.87,18553.0,254.3161,254.6899,254.2866,254.6702,18553.0
2024-06-03 12:40:00,258.92,258.92,258.71,258.77,8609.0,254.7194,254.7194,254.5128,254.5718,8609.0
2024-06-03 12:45:00,258.74,258.9,258.72,258.82,21605.0,254.5423,254.6997,254.5227,254.621,21605.0
2024-06-03 12:50:00,258.76,258.77,258.37,258.72,11196.0,254.562,254.5718,254.1783,254.5227,11196.0
2024-06-03 12:55:00,258.71,258.82,258.66,258.7,36021.0,254.5128,254.621,254.4636,254.503,36021.0
2024-06-03 13:00:00,258.69,258.7,258.52,258.56,9025.0,254.4931,254.503,254.3259,254.3653,9025.0
2024-06-03 13:05:00,258.55,258.69,258.46,258.48,11218.0,254.3554,254.4931,254.2669,254.2866,11218.0
2024-06-03 13:10:00,258.44,258.45,258.07,258.38,30605.0,254.2472,254.257,253.8832,254.1882,30605.0
2024-06-03 13:15:00,258.38,258.74,258.36,258.7,8538.0,254.1882,254.5423,254.1685,254.503,8538.0
2024-06-03 13:20:00,258.7,258.87,258.69,258.79,16276.0,254.503,254.6702,254.4931,254.5915,16276.0
2024-06-03 13:25:00,258.77,259.11,258.75,259.08,15183.0,254.5718,254.9063,254.5522,254.8768,15183.0
2024-06-03 13:30:00,259.06,259.34,259.06,259.24,16855.0,254.8571,255.1326,254.8571,255.0342,16855.0
2024-06-03 13:35:00,259.15,259.4,259.12,259.36,12043.0,254.9457,255.1916,254.9162,255.1523,12043.0
2024-06-03 13:40:00,259.34,259.5,259.3,259.41,15863.0,255.1326,255.29,255.0933,255.2015,15863.0
2024-06-03 13:45:00,259.46,259.51,259.36,259.41,9109.0,255.2507,255.2998,255.1523,255.2015,9109.0
2024-06-03 13:50:00,259.42,259.43,259.24,259.32,10393.0,255.2113,255.2211,255.0342,255.1129,10393.0
2024-06-03 13:55:00,259.31,259.33,259.16,259.31,13051.0,255.1031,255.1228,254.9555,255.1031,13051.0
2024-06-03 14:00:00,259.31,259.48,259.31,259.45,6544.0,255.1031,255.2703,255.1031,255.2408,6544.0
2024-06-03 14:05:00,259.43,259.55,259.35,259.47,10388.0,255.2211,255.3392,255.1424,255.2605,10388.0
2024-06-03 14:10:00,259.51,259.52,259.11,259.11,21327.0,255.2998,255.3097,254.9063,254.9063,21327.0
2024-06-03 14:15:00,259.14,259.35,259.14,259.35,18646.0,254.9358,255.1424,254.9358,255.1424,18646.0
2024-06-03 14:20:00,259.34,259.59,259.34,259.55,10569.0,255.1326,255.3785,255.1326,255.3392,10569.0
2024-06-03 14:25:00,259.52,259.64,259.34,259.34,11587.0,255.3097,255.4277,255.1326,255.1326,11587.0
2024-06-03 14:30:00,259.42,259.54,259.42,259.52,27757.0,255.2113,255.3294,255.2113,255.3097,27757.0
2024-06-03 14:35:00,259.49,259.62,259.45,259.62,44324.0,255.2802,255.4081,255.2408,255.4081,44324.0
2024-06-03 14:40:00,259.57,259.79,259.52,259.61,21351.0,255.3589,255.5753,255.3097,255.3982,21351.0
2024-06-03 14:45:00,259.62,259.69,259.6,259.67,11001.0,255.4081,255.4769,255.3884,255.4572,11001.0
2024-06-03 14:50:00,259.69,259.69,259.41,259.44,54343.0,255.4769,255.4769,255.2015,255.231,54343.0
2024-06-03 14:55:00,259.48,259.62,259.4,259.6,11073.0,255.2703,255.4081,255.1916,255.3884,11073.0
2024-06-03 15:00:00,259.62,259.76,259.54,259.68,59783.0,255.4081,255.5458,255.3294,255.4671,59783.0
2024-06-03 15:05:00,259.68,259.71,259.57,259.64,18093.0,255.4671,255.4966,255.3589,255.4277,18093.0
2024-06-03 15:10:00,259.63,259.82,259.6,259.75,31979.0,255.4179,255.6048,255.3884,255.5359,31979.0
2024-06-03 15:15:00,259.7,259.82,259.69,259.75,23509.0,255.4868,255.6048,255.4769,255.5359,23509.0
2024-06-03 15:20:00,259.79,259.95,259.74,259.84,17681.0,255.5753,255.7327,255.5261,255.6245,17681.0
2024-06-03 15:25:00,259.89,259.95,259.83,259.89,14545.0,255.6737,255.7327,255.6147,255.6737,14545.0
2024-06-03 15:30:00,259.87,259.94,259.68,259.9,14743.0,255.654,255.7229,255.4671,255.6835,14743.0
2024-06-03 15:35:00,259.92,259.92,259.62,259.66,26472.0,255.7032,255.7032,255.4081,255.4474,26472.0
2024-06-03 15:40:00,259.68,259.84,259.63,259.71,21515.0,255.4671,255.6245,255.4179,255.4966,21515.0
2024-06-03 15:45:00,259.69,259.95,259.69,259.92,30881.0,255.4769,255.7327,255.4769,255.7032,30881.0
2024-06-03 15:50:00,259.92,260.06,259.8,260.04,24405.0,255.7032,255.8409,255.5851,255.8212,24405.0
2024-06-03 15:55:00,260.04,260.53,260.04,260.53,55979.0,255.8212,256.3033,255.8212,256.3033,55979.0
2024-06-04 09:30:00,259.84,260.0,259.5,259.53,99086.0,255.6245,255.7819,255.29,255.3195,99086.0
2024-06-04 09:35:00,259.56,259.89,259.51,259.78,24558.0,255.349,255.6737,255.2998,255.5655,24558.0
2024-06-04 09:40:00,259.74,259.78,259.59,259.76,23554.0,255.5261,255.5655,255.3785,255.5458,23554.0
2024-06-04 09:45:00,259.75,259.98,259.72,259.82,49781.0,255.5359,255.7622,255.5064,255.6048,49781.0
2024-06-04 09:50:00,259.88,259.94,259.74,259.79,21321.0,255.6638,255.7229,255.5261,255.5753,21321.0
2024-06-04 09:55:00,259.82,259.9,259.6,259.76,11900.0,255.6048,255.6835,255.3884,255.5458,11900.0
2024-06-04 10:00:00,259.96,260.43,259.96,260.06,48420.0,255.7425,256.2049,255.7425,255.8409,48420.0
2024-06-04 10:05:00,260.0,260.0,259.65,259.68,40079.0,255.7819,255.7819,255.4376,255.4671,40079.0
2024-06-04 10:10:00,259.66,259.84,259.5,259.62,18561.0,255.4474,255.6245,255.29,255.4081,18561.0
2024-06-04 10:15:00,259.59,260.02,259.58,259.95,135504.0,255.3785,255.8016,255.3687,255.7327,135504.0
2024-06-04 10:20:00,259.93,260.09,259.65,259.65,22886.0,255.713,255.8704,255.4376,255.4376,22886.0
2024-06-04 10:25:00,259.68,260.04,259.68,260.04,24811.0,255.4671,255.8212,255.4671,255.8212,24811.0
2024-06-04 10:30:00,260.0,260.24,259.86,259.89,23971.0,255.7819,256.018,255.6442,255.6737,23971.0
2024-06-04 10:35:00,259.87,259.94,259.7,259.85,17600.0,255.654,255.7229,255.4868,255.6343,17600.0
2024-06-04 10:40:00,260.0,260.14,260.0,260.1,48552.0,255.7819,255.9196,255.7819,255.8803,48552.0
2024-06-04 10:45:00,260.13,260.14,259.76,259.89,13215.0,255.9098,255.9196,255.5458,255.6737,13215.0
2024-06-04 10:50:00,259.81,259.94,259.73,259.83,23771.0,255.595,255.7229,255.5163,255.6147,23771.0
2024-06-04 10:55:00,259.81,259.81,259.41,259.45,18367.0,255.595,255.595,255.2015,255.2408,18367.0
2024-06-04 11:00:00,259.44,259.59,259.4,259.52,38791.0,255.231,255.3785,255.1916,255.3097,38791.0
2024-06-04 11:05:00,259.5,259.58,259.3,259.49,11238.0,255.29,255.3687,255.0933,255.2802,11238.0
2024-06-04 11:10:00,259.54,259.6,259.39,259.43,89502.0,255.3294,255.3884,255.1818,255.2211,89502.0
2024-06-04 11:15:00,259.39,259.71,259.39,259.67,12877.0,255.1818,255.4966,255.1818,255.4572,12877.0
2024-06-04 11:20:00,259.68,259.82,259.66,259.67,19541.0,255.4671,255.6048,255.4474,255.4572,19541.0
2024-06-04 11:25:00,259.69,259.71,259.45,259.45,10149.0,255.4769,255.4966,255.2408,255.2408,10149.0
2024-06-04 11:30:00,259.43,259.43,259.14,259.19,21031.0,255.2211,255.2211,254.9358,254.985,21031.0
2024-06-04 11:35:00,259.16,259.31,259.07,259.27,8032.0,254.9555,255.1031,254.867,255.0637,8032.0
2024-06-04 11:40:00,259.29,259.34,259.2,259.26,27300.0,255.0834,255.1326,254.9949,255.0539,27300.0
2024-06-04 11:45:00,259.28,259.37,259.18,259.24,37048.0,255.0736,255.1621,254.9752,255.0342,37048.0
2024-06-04 11:50:00,259.24,259.35,259.22,259.35,8035.0,255.0342,255.1424,255.0145,255.1424,8035.0
2024-06-04 11:55:00,259.32,259.36,259.12,259.13,7379.0,255.1129,255.1523,254.9162,254.926,7379.0
2024-06-04 12:00:00,259.16,259.22,258.98,259.21,13777.0,254.9555,255.0145,254.7784,255.0047,13777.0
2024-06-04 12:05:00,259.23,259.23,258.95,259.06,17551.0,255.0244,255.0244,254.7489,254.8571,17551.0
2024-06-04 12:10:00,259.08,259.11,258.99,259.09,19984.0,254.8768,254.9063,254.7883,254.8867,19984.0
2024-06-04 12:15:00,259.09,259.16,259.01,259.11,25185.0,254.8867,254.9555,254.808,254.9063,25185.0
2024-06-04 12:20:00,259.1,259.2,259.05,259.2,11234.0,254.8965,254.9949,254.8473,254.9949,11234.0
2024-06-04 12:25:00,259.21,259.49,259.21,259.46,23970.0,255.0047,255.2802,255.0047,255.2507,23970.0
2024-06-04 12:30:00,259.45,259.45,259.34,259.41,13200.0,255.2408,255.2408,255.1326,255.2015,13200.0
2024-06-04 12:35:00,259.43,259.46,259.28,259.44,7829.0,255.2211,255.2507,255.0736,255.231,7829.0
2024-06-04 12:40:00,259.47,259.78,259.44,259.69,29358.0,255.2605,255.5655,255.231,255.4769,29358.0
2024-06-04 12:45:00,259.67,259.87,259.67,259.8,50684.0,255.4572,255.654,255.4572,255.5851,50684.0
2024-06-04 12:50:00,259.78,259.78,259.39,259.61,36764.0,255.5655,255.5655,255.1818,255.3982,36764.0
2024-06-04 12:55:00,259.64,259.7,259.63,259.64,12541.0,255.4277,255.4868,255.4179,255.4277,12541.0
2024-06-04 13:00:00,259.65,259.65,259.48,259.55,19135.0,255.4376,255.4376,255.2703,255.3392,19135.0
2024-06-04 13:05:00,259.6,259.6,259.29,259.36,12990.0,255.3884,255.3884,255.0834,255.1523,12990.0
2024-06-04 13:10:00,259.39,259.64,259.39,259.57,7158.0,255.1818,255.4277,255.1818,255.3589,7158.0
2024-06-04 13:15:00,259.54,259.71,259.53,259.7,3516.0,255.3294,255.4966,255.3195,255.4868,3516.0
2024-06-04 13:20:00,259.71,259.78,259.64,259.64,18491.0,255.4966,255.5655,255.4277,255.4277,18491.0
2024-06-04 13:25:00,259.61,259.86,259.49,259.86,12824.0,255.3982,255.6442,255.2802,255.6442,12824.0
2024-06-04 13:30:00,259.89,259.93,259.57,259.6,25397.0,255.6737,255.713,255.3589,255.3884,25397.0
2024-06-04 13:35:00,259.62,259.71,259.57,259.67,7159.0,255.4081,255.4966,255.3589,255.4572,7159.0
2024-06-04 13:40:00,259.72,259.83,259.66,259.69,7350.0,255.5064,255.6147,255.4474,255.4769,7350.0
2024-06-04 13:45:00,259.74,259.82,259.72,259.76,8950.0,255.5261,255.6048,255.5064,255.5458,8950.0
2024-06-04 13:50:00,259.78,259.89,259.72,259.86,8953.0,255.5655,255.6737,255.5064,255.6442,8953.0
2024-06-04 13:55:00,259.87,259.91,259.68,259.81,6954.0,255.654,255.6934,255.4671,255.595,6954.0
2024-06-04 14:00:00,259.8,259.94,259.75,259.94,8284.0,255.5851,255.7229,255.5359,255.7229,8284.0
2024-06-04 14:05:00,259.83,259.95,259.83,259.91,8426.0,255.6147,255.7327,255.6147,255.6934,8426.0
2024-06-04 14:10:00,259.87,260.07,259.85,260.06,18842.0,255.654,255.8508,255.6343,255.8409,18842.0
2024-06-04 14:15:00,260.07,260.46,260.07,260.34,19518.0,255.8508,256.2344,255.8508,256.1164,19518.0
2024-06-04 14:20:00,260.39,260.81,260.39,260.78,30708.0,256.1656,256.5788,256.1656,256.5492,30708.0
2024-06-04 14:25:00,260.81,260.82,260.49,260.82,25305.0,256.5788,256.5886,256.2639,256.5886,25305.0
2024-06-04 14:30:00,260.8,260.83,260.55,260.59,22768.0,256.5689,256.5984,256.323,256.3623,22768.0
2024-06-04 14:35:00,260.61,260.68,260.55,260.67,15121.0,256.382,256.4509,256.323,256.441,15121.0
2024-06-04 14:40:00,260.68,260.83,260.6,260.83,30254.0,256.4509,256.5984,256.3722,256.5984,30254.0
2024-06-04 14:45:00,260.81,260.89,260.73,260.8,26272.0,256.5788,256.6575,256.5001,256.5689,26272.0
2024-06-04 14:50:00,260.81,260.88,260.72,260.72,23209.0,256.5788,256.6476,256.4902,256.4902,23209.0
2024-06-04 14:55:00,260.72,260.76,260.44,260.52,25881.0,256.4902,256.5296,256.2148,256.2935,25881.0
2024-06-04 15:00:00,260.48,260.48,259.83,259.87,68877.0,256.2541,256.2541,255.6147,255.654,68877.0
2024-06-04 15:05:00,259.79,259.98,259.68,259.94,17360.0,255.5753,255.7622,255.4671,255.7229,17360.0
2024-06-04 15:10:00,259.92,260.18,259.92,260.0,19159.0,255.7032,255.959,255.7032,255.7819,19159.0
2024-06-04 15:15:00,259.98,260.2,259.97,260.04,32844.0,255.7622,255.9786,255.7524,255.8212,32844.0
2024-06-04 15:20:00,260.05,260.21,260.04,260.18,20024.0,255.8311,255.9885,255.8212,255.959,20024.0
2024-06-04 15:25:00,260.16,260.21,260.06,260.13,11303.0,255.9393,255.9885,255.8409,255.9098,11303.0
2024-06-04 15:30:00,260.14,260.21,259.96,260.08,16803.0,255.9196,255.9885,255.7425,255.8606,16803.0
2024-06-04 15:35:00,260.06,260.12,259.85,260.01,16811.0,255.8409,255.8999,255.6343,255.7917,16811.0
2024-06-04 15:40:00,260.02,260.41,260.02,260.37,35595.0,255.8016,256.1852,255.8016,256.1459,35595.0
2024-06-04 15:45:00,260.38,260.42,260.08,260.31,18878.0,256.1557,256.1951,255.8606,256.0869,18878.0
2024-06-04 15:50:00,260.31,260.56,260.3,260.43,19613.0,256.0869,256.3328,256.077,256.2049,19613.0
2024-06-04 15:55:00,260.47,260.51,260.35,260.44,55038.0,256.2443,256.2836,256.1262,256.2148,55038.0
2024-06-05 09:30:00,261.8,261.89,261.36,261.45,90691.0,257.5527,257.6412,257.1198,257.2084,90691.0
2024-06-05 09:35:00,261.45,261.49,261.22,261.23,23305.0,257.2084,257.2477,256.9821,256.9919,23305.0
2024-06-05 09:40:00,261.23,261.4,261.22,261.38,25149.0,256.9919,257.1592,256.9821,257.1395,25149.0
2024-06-05 09:45:00,261.36,261.49,261.24,261.25,27180.0,257.1198,257.2477,257.0018,257.0116,27180.0
2024-06-05 09:50:00,261.26,261.32,261.04,261.19,22624.0,257.0215,257.0805,256.805,256.9526,22624.0
2024-06-05 09:55:00,261.19,261.3,261.15,261.3,28131.0,256.9526,257.0608,256.9132,257.0608,28131.0
2024-06-05 10:00:00,261.21,261.29,260.7,261.22,56732.0,256.9723,257.051,256.4705,256.9821,56732.0
2024-06-05 10:05:00,261.21,261.21,260.77,260.79,20105.0,256.9723,256.9723,256.5394,256.5591,20105.0
2024-06-05 10:10:00,260.77,261.0,260.77,260.93,22738.0,256.5394,256.7657,256.5394,256.6968,22738.0
2024-06-05 10:15:00,260.94,261.09,260.92,261.04,13808.0,256.7066,256.8542,256.687,256.805,13808.0
2024-06-05 10:20:00,261.05,261.47,261.03,261.39,136686.0,256.8149,257.228,256.7952,257.1493,136686.0
2024-06-05 10:25:00,261.37,261.53,261.33,261.46,40607.0,257.1297,257.2871,257.0903,257.2182,40607.0
2024-06-05 10:30:00,261.5,261.82,261.49,261.8,17666.0,257.2576,257.5724,257.2477,257.5527,17666.0
2024-06-05 10:35:00,261.81,261.9,261.66,261.81,26895.0,257.5625,257.6511,257.415,257.5625,26895.0
2024-06-05 10:40:00,261.82,261.91,261.64,261.65,25721.0,257.5724,257.6609,257.3953,257.4051,25721.0
2024-06-05 10:45:00,261.67,261.86,261.61,261.76,24587.0,257.4248,257.6117,257.3658,257.5133,24587.0
2024-06-05 10:50:00,261.76,261.84,261.72,261.8,25899.0,257.5133,257.592,257.474,257.5527,25899.0
2024-06-05 10:55:00,261.8,261.84,261.72,261.8,14493.0,257.5527,257.592,257.474,257.5527,14493.0
2024-06-05 11:00:00,261.82,262.07,261.82,262.06,23071.0,257.5724,257.8183,257.5724,257.8085,23071.0
2024-06-05 11:05:00,262.04,262.1,261.9,261.91,43503.0,257.7888,257.8478,257.6511,257.6609,43503.0
2024-06-05 11:10:00,261.91,262.23,261.91,262.22,35726.0,257.6609,257.9757,257.6609,257.9659,35726.0
2024-06-05 11:15:00,262.21,262.45,262.21,262.34,19300.0,257.956,258.1921,257.956,258.0839,19300.0
2024-06-05 11:20:00,262.36,262.41,262.23,262.35,32710.0,258.1036,258.1528,257.9757,258.0938,32710.0
2024-06-05 11:25:00,262.36,262.36,262.21,262.33,28381.0,258.1036,258.1036,257.956,258.0741,28381.0
2024-06-05 11:30:00,262.34,262.38,262.31,262.38,14460.0,258.0839,258.1233,258.0544,258.1233,14460.0
2024-06-05 11:35:00,262.38,262.49,262.38,262.43,23758.0,258.1233,258.2315,258.1233,258.1725,23758.0
2024-06-05 11:40:00,262.43,262.6,262.43,262.56,28006.0,258.1725,258.3397,258.1725,258.3004,28006.0
2024-06-05 11:45:00,262.57,262.59,262.4,262.45,30699.0,258.3102,258.3299,258.143,258.1921,30699.0
2024-06-05 11:50:00,262.45,262.5,262.35,262.44,20493.0,258.1921,258.2413,258.0938,258.1823,20493.0
2024-06-05 11:55:00,262.4,262.48,262.35,262.43,9667.0,258.143,258.2217,258.0938,258.1725,9667.0
2024-06-05 12:00:00,262.42,262.45,262.35,262.44,12267.0,258.1626,258.1921,258.0938,258.1823,12267.0
2024-06-05 12:05:00,262.43,262.43,262.35,262.37,13403.0,258.1725,258.1725,258.0938,258.1134,13403.0
2024-06-05 12:10:00,262.38,262.45,262.33,262.37,19777.0,258.1233,258.1921,258.0741,258.1134,19777.0
2024-06-05 12:15:00,262.34,262.39,262.29,262.37,11041.0,258.0839,258.1331,258.0347,258.1134,11041.0
2024-06-05 12:20:00,262.38,262.47,262.38,262.45,8396.0,258.1233,258.2118,258.1233,258.1921,8396.0
2024-06-05 12:25:00,262.47,262.53,262.43,262.49,31892.0,258.2118,258.2708,258.1725,258.2315,31892.0
2024-06-05 12:30:00,262.49,262.59,262.45,262.58,17683.0,258.2315,258.3299,258.1921,258.32,17683.0
2024-06-05 12:35:00,262.59,262.75,262.59,262.69,32783.0,258.3299,258.4873,258.3299,258.4283,32783.0
2024-06-05 12:40:00,262.69,262.75,262.64,262.65,25785.0,258.4283,258.4873,258.3791,258.3889,25785.0
2024-06-05 12:45:00,262.68,262.75,262.64,262.72,7746.0,258.4184,258.4873,258.3791,258.4578,7746.0
2024-06-05 12:50:00,262.74,262.8,262.74,262.75,15870.0,258.4774,258.5365,258.4774,258.4873,15870.0
2024-06-05 12:55:00,262.75,262.76,262.71,262.73,6639.0,258.4873,258.4971,258.4479,258.4676,6639.0
2024-06-05 13:00:00,262.72,262.83,262.64,262.78,63977.0,258.4578,258.566,258.3791,258.5168,63977.0
2024-06-05 13:05:00,262.79,262.85,262.77,262.8,12670.0,258.5266,258.5857,258.507,258.5365,12670.0
2024-06-05 13:10:00,262.8,262.86,262.8,262.83,13249.0,258.5365,258.5955,258.5365,258.566,13249.0
2024-06-05 13:15:00,262.82,262.88,262.66,262.68,46783.0,258.5561,258.6152,258.3987,258.4184,46783.0
2024-06-05 13:20:00,262.69,262.69,262.48,262.61,12399.0,258.4283,258.4283,258.2217,258.3496,12399.0
2024-06-05 13:25:00,262.59,262.76,262.55,262.76,8375.0,258.3299,258.4971,258.2905,258.4971,8375.0
2024-06-05 13:30:00,262.76,262.85,262.75,262.83,8735.0,258.4971,258.5857,258.4873,258.566,8735.0
2024-06-05 13:35:00,262.81,262.88,262.8,262.87,8980.0,258.5463,258.6152,258.5365,258.6053,8980.0
2024-06-05 13:40:00,262.86,262.95,262.73,262.81,13216.0,258.5955,258.684,258.4676,258.5463,13216.0
2024-06-05 13:45:00,262.87,262.9,262.78,262.9,16401.0,258.6053,258.6348,258.5168,258.6348,16401.0
2024-06-05 13:50:00,262.88,262.95,262.84,262.93,8334.0,258.6152,258.684,258.5758,258.6644,8334.0
2024-06-05 13:55:00,262.95,263.03,262.93,262.98,66404.0,258.684,258.7627,258.6644,258.7135,66404.0
2024-06-05 14:00:00,263.0,263.06,262.92,263.04,14853.0,258.7332,258.7923,258.6545,258.7726,14853.0
2024-06-05 14:05:00,263.01,263.01,262.88,263.0,18300.0,258.7431,258.7431,258.6152,258.7332,18300.0
2024-06-05 14:10:00,263.01,263.05,262.92,262.95,21283.0,258.7431,258.7824,258.6545,258.684,21283.0
2024-06-05 14:15:00,262.97,263.0,262.93,263.0,10709.0,258.7037,258.7332,258.6644,258.7332,10709.0
2024-06-05 14:20:00,263.01,263.05,262.94,263.0,23987.0,258.7431,258.7824,258.6742,258.7332,23987.0
2024-06-05 14:25:00,263.01,263.1,262.99,263.09,5841.0,258.7431,258.8316,258.7234,258.8218,5841.0
2024-06-05 14:30:00,263.1,263.31,263.09,263.24,20909.0,258.8316,259.0382,258.8218,258.9693,20909.0
2024-06-05 14:35:00,263.26,263.28,263.19,263.24,15906.0,258.989,259.0087,258.9201,258.9693,15906.0
2024-06-05 14:40:00,263.24,263.32,263.24,263.32,8111.0,258.9693,259.048,258.9693,259.048,8111.0
2024-06-05 14:45:00,263.33,263.33,263.23,263.26,10232.0,259.0579,259.0579,258.9595,258.989,10232.0
2024-06-05 14:50:00,263.24,263.33,263.24,263.32,10226.0,258.9693,259.0579,258.9693,259.048,10226.0
2024-06-05 14:55:00,263.33,263.34,263.28,263.28,15141.0,259.0579,259.0677,259.0087,259.0087,15141.0
2024-06-05 15:00:00,263.27,263.4,263.23,263.32,18408.0,258.9988,259.1267,258.9595,259.048,18408.0
2024-06-05 15:05:00,263.34,263.37,263.28,263.3,17332.0,259.0677,259.0972,259.0087,259.0284,17332.0
2024-06-05 15:10:00,263.32,263.38,263.29,263.37,8246.0,259.048,259.1071,259.0185,259.0972,8246.0
2024-06-05 15:15:00,263.36,263.41,263.31,263.36,12210.0,259.0874,259.1366,259.0382,259.0874,12210.0
2024-06-05 15:20:00,263.37,263.39,263.31,263.34,11509.0,259.0972,259.1169,259.0382,259.0677,11509.0
2024-06-05 15:25:00,263.32,263.33,263.17,263.19,10693.0,259.048,259.0579,258.9005,258.9201,10693.0
2024-06-05 15:30:00,263.18,263.25,263.12,263.22,20626.0,258.9103,258.9792,258.8513,258.9497,20626.0
2024-06-05 15:35:00,263.24,263.39,263.21,263.36,21573.0,258.9693,259.1169,258.9398,259.0874,21573.0
2024-06-05 15:40:00,263.37,263.37,263.25,263.25,17260.0,259.0972,259.0972,258.9792,258.9792,17260.0
2024-06-05 15:45:00,263.23,263.23,263.05,263.11,21522.0,258.9595,258.9595,258.7824,258.8414,21522.0
2024-06-05 15:50:00,263.11,263.53,262.98,263.53,43622.0,258.8414,259.2546,258.7135,259.2546,43622.0
2024-06-05 15:55:00,263.55,263.65,263.5,263.64,53653.0,259.2743,259.3727,259.2251,259.3628,53653.0
2024-06-06 09:30:00,263.65,263.73,263.6,263.69,79089.0,259.3727,259.4514,259.3235,259.412,79089.0
2024-06-06 09:35:00,263.63,263.8,263.6,263.77,20993.0,259.353,259.5202,259.3235,259.4907,20993.0
2024-06-06 09:40:00,263.77,263.96,263.77,263.95,17429.0,259.4907,259.6776,259.4907,259.6678,17429.0
2024-06-06 09:45:00,263.96,263.97,263.77,263.84,16031.0,259.6776,259.6875,259.4907,259.5596,16031.0
2024-06-06 09:50:00,263.84,263.89,263.73,263.78,41681.0,259.5596,259.6088,259.4514,259.5006,41681.0
2024-06-06 09:55:00,263.76,263.86,263.51,263.52,27852.0,259.4809,259.5793,259.2349,259.2448,27852.0
2024-06-06 10:00:00,263.51,263.71,263.5,263.62,25098.0,259.2349,259.4317,259.2251,259.3432,25098.0
2024-06-06 10:05:00,263.55,263.75,263.52,263.68,18835.0,259.2743,259.4711,259.2448,259.4022,18835.0
2024-06-06 10:10:00,263.75,263.79,263.62,263.62,17782.0,259.4711,259.5104,259.3432,259.3432,17782.0
2024-06-06 10:15:00,263.65,263.68,263.55,263.67,129675.0,259.3727,259.4022,259.2743,259.3924,129675.0
2024-06-06 10:20:00,263.66,263.85,263.55,263.82,15801.0,259.3825,259.5694,259.2743,259.5399,15801.0
2024-06-06 10:25:00,263.83,263.83,263.58,263.79,14423.0,259.5498,259.5498,259.3038,259.5104,14423.0
2024-06-06 10:30:00,263.75,263.76,263.6,263.61,22757.0,259.4711,259.4809,259.3235,259.3333,22757.0
2024-06-06 10:35:00,263.61,263.76,263.57,263.66,18396.0,259.3333,259.4809,259.294,259.3825,18396.0
2024-06-06 10:40:00,263.64,263.67,263.53,263.65,13330.0,259.3628,259.3924,259.2546,259.3727,13330.0
2024-06-06 10:45:00,263.64,263.72,263.57,263.65,22303.0,259.3628,259.4415,259.294,259.3727,22303.0
2024-06-06 10:50:00,263.65,263.65,263.42,263.58,21418.0,259.3727,259.3727,259.1464,259.3038,21418.0
2024-06-06 10:55:00,263.58,263.65,263.47,263.47,22938.0,259.3038,259.3727,259.1956,259.1956,22938.0
2024-06-06 11:00:00,263.45,263.56,263.37,263.51,18891.0,259.1759,259.2841,259.0972,259.2349,18891.0
2024-06-06 11:05:00,263.51,263.62,263.48,263.6,14052.0,259.2349,259.3432,259.2054,259.3235,14052.0
2024-06-06 11:10:00,263.6,263.61,263.52,263.57,14066.0,259.3235,259.3333,259.2448,259.294,14066.0
2024-06-06 11:15:00,263.57,263.63,263.53,263.57,17347.0,259.294,259.353,259.2546,259.294,17347.0
2024-06-06 11:20:00,263.58,263.59,263.44,263.44,19589.0,259.3038,259.3137,259.1661,259.1661,19589.0
2024-06-06 11:25:00,263.46,263.57,263.44,263.51,10393.0,259.1858,259.294,259.1661,259.2349,10393.0
2024-06-06 11:30:00,263.51,263.54,263.4,263.45,13719.0,259.2349,259.2645,259.1267,259.1759,13719.0
2024-06-06 11:35:00,263.42,263.52,263.37,263.4,10072.0,259.1464,259.2448,259.0972,259.1267,10072.0
2024-06-06 11:40:00,263.41,263.45,263.3,263.33,26232.0,259.1366,259.1759,259.0284,259.0579,26232.0
2024-06-06 11:45:00,263.33,263.41,263.31,263.34,15869.0,259.0579,259.1366,259.0382,259.0677,15869.0
2024-06-06 11:50:00,263.36,263.45,263.35,263.41,7811.0,259.0874,259.1759,259.0775,259.1366,7811.0
2024-06-06 11:55:00,263.41,263.41,263.3,263.32,19936.0,259.1366,259.1366,259.0284,259.048,19936.0
2024-06-06 12:00:00,263.32,263.34,263.26,263.3,13827.0,259.048,259.0677,258.989,259.0284,13827.0
2024-06-06 12:05:00,263.32,263.36,263.23,263.3,8848.0,259.048,259.0874,258.9595,259.0284,8848.0
2024-06-06 12:10:00,263.28,263.32,263.2,263.23,11890.0,259.0087,259.048,258.93,258.9595,11890.0
2024-06-06 12:15:00,263.22,263.25,263.01,263.18,15754.0,258.9497,258.9792,258.7431,258.9103,15754.0
2024-06-06 12:20:00,263.16,263.19,263.06,263.16,15912.0,258.8906,258.9201,258.7923,258.8906,15912.0
2024-06-06 12:25:00,263.17,263.21,263.03,263.07,12368.0,258.9005,258.9398,258.7627,258.8021,12368.0
2024-06-06 12:30:00,263.09,263.09,262.97,263.0,18226.0,258.8218,258.8218,258.7037,258.7332,18226.0
2024-06-06 12:35:00,262.98,263.02,262.87,262.97,12490.0,258.7135,258.7529,258.6053,258.7037,12490.0
2024-06-06 12:40:00,262.98,262.98,262.89,262.92,8498.0,258.7135,258.7135,258.625,258.6545,8498.0
2024-06-06 12:45:00,262.92,263.02,262.91,262.98,18974.0,258.6545,258.7529,258.6447,258.7135,18974.0
2024-06-06 12:50:00,262.99,263.04,262.95,262.96,21890.0,258.7234,258.7726,258.684,258.6939,21890.0
2024-06-06 12:55:00,262.97,262.99,262.88,262.97,6794.0,258.7037,258.7234,258.6152,258.7037,6794.0
2024-06-06 13:00:00,262.92,263.14,262.9,263.13,16460.0,258.6545,258.871,258.6348,258.8611,16460.0
2024-06-06 13:05:00,263.12,263.13,262.97,262.98,10393.0,258.8513,258.8611,258.7037,258.7135,10393.0
2024-06-06 13:10:00,263.02,263.16,263.02,263.09,5098.0,258.7529,258.8906,258.7529,258.8218,5098.0
2024-06-06 13:15:00,263.1,263.23,263.09,263.21,13660.0,258.8316,258.9595,258.8218,258.9398,13660.0
2024-06-06 13:20:00,263.2,263.32,263.15,263.32,12047.0,258.93,259.048,258.8808,259.048,12047.0
2024-06-06 13:25:00,263.31,263.38,263.28,263.34,10597.0,259.0382,259.1071,259.0087,259.0677,10597.0
2024-06-06 13:30:00,263.32,263.38,263.31,263.37,8974.0,259.048,259.1071,259.0382,259.0972,8974.0
2024-06-06 13:35:00,263.38,263.48,263.35,263.47,16131.0,259.1071,259.2054,259.0775,259.1956,16131.0
2024-06-06 13:40:00,263.47,263.48,263.35,263.41,13716.0,259.1956,259.2054,259.0775,259.1366,13716.0
2024-06-06 13:45:00,263.4,263.41,263.27,263.3,13176.0,259.1267,259.1366,258.9988,259.0284,13176.0
2024-06-06 13:50:00,263.31,263.46,263.29,263.44,14566.0,259.0382,259.1858,259.0185,259.1661,14566.0
2024-06-06 13:55:00,263.46,263.47,263.33,263.36,10800.0,259.1858,259.1956,259.0579,259.0874,10800.0
2024-06-06 14:00:00,263.35,263.4,263.15,263.15,13504.0,259.0775,259.1267,258.8808,258.8808,13504.0
2024-06-06 14:05:00,263.14,263.14,262.7,262.7,20777.0,258.871,258.871,258.4381,258.4381,20777.0
2024-06-06 14:10:00,262.69,262.85,262.6,262.82,29563.0,258.4283,258.5857,258.3397,258.5561,29563.0
2024-06-06 14:15:00,262.82,263.08,262.74,263.01,18556.0,258.5561,258.8119,258.4774,258.7431,18556.0
2024-06-06 14:20:00,263.01,263.1,262.94,263.04,11029.0,258.7431,258.8316,258.6742,258.7726,11029.0
2024-06-06 14:25:00,263.03,263.07,262.96,263.06,11347.0,258.7627,258.8021,258.6939,258.7923,11347.0
2024-06-06 14:30:00,263.06,263.1,262.93,263.1,18536.0,258.7923,258.8316,258.6644,258.8316,18536.0
2024-06-06 14:35:00,263.14,263.16,263.02,263.05,11469.0,258.871,258.8906,258.7529,258.7824,11469.0
2024-06-06 14:40:00,263.11,263.28,263.11,263.16,20294.0,258.8414,259.0087,258.8414,258.8906,20294.0
2024-06-06 14:45:00,263.19,263.31,263.19,263.29,11858.0,258.9201,259.0382,258.9201,259.0185,11858.0
2024-06-06 14:50:00,263.3,263.49,263.29,263.49,56003.0,259.0284,259.2153,259.0185,259.2153,56003.0
2024-06-06 14:55:00,263.46,263.48,263.43,263.43,9543.0,259.1858,259.2054,259.1562,259.1562,9543.0
2024-06-06 15:00:00,263.4,263.46,263.34,263.4,14700.0,259.1267,259.1858,259.0677,259.1267,14700.0
2024-06-06 15:05:00,263.46,263.53,263.41,263.51,17549.0,259.1858,259.2546,259.1366,259.2349,17549.0
2024-06-06 15:10:00,263.53,263.54,263.3,263.31,27955.0,259.2546,259.2645,259.0284,259.0382,27955.0
2024-06-06 15:15:00,263.32,263.4,263.3,263.4,21131.0,259.048,259.1267,259.0284,259.1267,21131.0
2024-06-06 15:20:00,263.39,263.4,263.24,263.3,10424.0,259.1169,259.1267,258.9693,259.0284,10424.0
2024-06-06 15:25:00,263.32,263.51,263.24,263.48,19703.0,259.048,259.2349,258.9693,259.2054,19703.0
2024-06-06 15:30:00,263.46,263.48,263.36,263.36,14338.0,259.1858,259.2054,259.0874,259.0874,14338.0
2024-06-06 15:35:00,263.35,263.43,263.25,263.33,16290.0,259.0775,259.1562,258.9792,259.0579,16290.0
2024-06-06 15:40:00,263.3,263.34,263.2,263.26,16497.0,259.0284,259.0677,258.93,258.989,16497.0
2024-06-06 15:45:00,263.25,263.47,263.2,263.41,22476.0,258.9792,259.1956,258.93,259.1366,22476.0
2024-06-06 15:50:00,263.42,263.49,263.33,263.44,27775.0,259.1464,259.2153,259.0579,259.1661,27775.0
2024-06-06 15:55:00,263.42,263.5,263.31,263.5,44205.0,259.1464,259.2251,259.0382,259.2251,44205.0
2024-06-07 09:30:00,262.89,262.89,262.24,262.25,87402.0,258.625,258.625,257.9856,257.9954,87402.0
2024-06-07 09:35:00,262.26,262.5,262.26,262.41,38663.0,258.0052,258.2413,258.0052,258.1528,38663.0
2024-06-07 09:40:00,262.41,262.97,262.4,262.94,42536.0,258.1528,258.7037,258.143,258.6742,42536.0
2024-06-07 09:45:00,262.91,263.03,262.83,263.03,28127.0,258.6447,258.7627,258.566,258.7627,28127.0
2024-06-07 09:50:00,263.06,263.28,263.01,263.12,47233.0,258.7923,259.0087,258.7431,258.8513,47233.0
2024-06-07 09:55:00,263.1,263.11,262.89,263.08,32994.0,258.8316,258.8414,258.625,258.8119,32994.0
2024-06-07 10:00:00,263.09,263.23,263.01,263.19,17844.0,258.8218,258.9595,258.7431,258.9201,17844.0
2024-06-07 10:05:00,263.17,263.25,263.13,263.23,18554.0,258.9005,258.9792,258.8611,258.9595,18554.0
2024-06-07 10:10:00,263.22,263.22,263.03,263.19,17486.0,258.9497,258.9497,258.7627,258.9201,17486.0
2024-06-07 10:15:00,263.21,263.37,263.1,263.36,79708.0,258.9398,259.0972,258.8316,259.0874,79708.0
2024-06-07 10:20:00,263.36,263.42,263.24,263.36,37406.0,259.0874,259.1464,258.9693,259.0874,37406.0
2024-06-07 10:25:00,263.34,263.45,263.33,263.42,10448.0,259.0677,259.1759,259.0579,259.1464,10448.0
2024-06-07 10:30:00,263.41,263.41,263.25,263.33,12989.0,259.1366,259.1366,258.9792,259.0579,12989.0
2024-06-07 10:35:00,263.37,263.82,263.36,263.77,52243.0,259.0972,259.5399,259.0874,259.4907,52243.0
2024-06-07 10:40:00,263.81,264.04,263.8,264.03,26065.0,259.5301,259.7564,259.5202,259.7465,26065.0
2024-06-07 10:45:00,264.05,264.22,264.0,264.13,13804.0,259.7662,259.9334,259.717,259.8449,13804.0
2024-06-07 10:50:00,264.13,264.13,263.87,263.91,22357.0,259.8449,259.8449,259.5891,259.6285,22357.0
2024-06-07 10:55:00,263.92,263.95,263.65,263.66,13215.0,259.6383,259.6678,259.3727,259.3825,13215.0
2024-06-07 11:00:00,263.6,263.6,263.34,263.41,26955.0,259.3235,259.3235,259.0677,259.1366,26955.0
2024-06-07 11:05:00,263.4,263.4,263.09,263.19,12369.0,259.1267,259.1267,258.8218,258.9201,12369.0
2024-06-07 11:10:00,263.11,263.26,263.01,263.25,9049.0,258.8414,258.989,258.7431,258.9792,9049.0
2024-06-07 11:15:00,263.24,263.31,263.14,263.15,7690.0,258.9693,259.0382,258.871,258.8808,7690.0
2024-06-07 11:20:00,263.16,263.41,263.1,263.41,10993.0,258.8906,259.1366,258.8316,259.1366,10993.0
2024-06-07 11:25:00,263.46,263.49,263.34,263.44,9808.0,259.1858,259.2153,259.0677,259.1661,9808.0
2024-06-07 11:30:00,263.49,263.67,263.48,263.53,6086.0,259.2153,259.3924,259.2054,259.2546,6086.0
2024-06-07 11:35:00,263.56,263.57,263.34,263.42,5918.0,259.2841,259.294,259.0677,259.1464,5918.0
2024-06-07 11:40:00,263.45,263.52,263.34,263.36,8424.0,259.1759,259.2448,259.0677,259.0874,8424.0
2024-06-07 11:45:00,263.36,263.54,263.36,263.49,9122.0,259.0874,259.2645,259.0874,259.2153,9122.0
2024-06-07 11:50:00,263.5,263.55,263.45,263.48,12333.0,259.2251,259.2743,259.1759,259.2054,12333.0
2024-06-07 11:55:00,263.5,263.62,263.45,263.57,10145.0,259.2251,259.3432,259.1759,259.294,10145.0
2024-06-07 12:00:00,263.52,263.53,263.41,263.48,9915.0,259.2448,259.2546,259.1366,259.2054,9915.0
2024-06-07 12:05:00,263.54,263.65,263.44,263.63,21385.0,259.2645,259.3727,259.1661,259.353,21385.0
2024-06-07 12:10:00,263.62,263.72,263.6,263.6,14695.0,259.3432,259.4415,259.3235,259.3235,14695.0
2024-06-07 12:15:00,263.59,263.74,263.59,263.72,24678.0,259.3137,259.4612,259.3137,259.4415,24678.0
2024-06-07 12:20:00,263.71,263.79,263.69,263.78,8818.0,259.4317,259.5104,259.412,259.5006,8818.0
2024-06-07 12:25:00,263.79,263.92,263.76,263.92,7875.0,259.5104,259.6383,259.4809,259.6383,7875.0
2024-06-07 12:30:00,263.96,264.05,263.81,263.81,21599.0,259.6776,259.7662,259.5301,259.5301,21599.0
2024-06-07 12:35:00,263.81,263.83,263.68,263.72,14574.0,259.5301,259.5498,259.4022,259.4415,14574.0
2024-06-07 12:40:00,263.73,263.73,263.59,263.69,27306.0,259.4514,259.4514,259.3137,259.412,27306.0
2024-06-07 12:45:00,263.66,263.71,263.42,263.54,9811.0,259.3825,259.4317,259.1464,259.2645,9811.0
2024-06-07 12:50:00,263.56,263.85,263.55,263.84,14149.0,259.2841,259.5694,259.2743,259.5596,14149.0
2024-06-07 12:55:00,263.9,264.07,263.9,264.05,11974.0,259.6186,259.7859,259.6186,259.7662,11974.0
2024-06-07 13:00:00,264.07,264.08,263.78,263.8,7348.0,259.7859,259.7957,259.5006,259.5202,7348.0
2024-06-07 13:05:00,263.89,263.94,263.85,263.88,8364.0,259.6088,259.658,259.5694,259.5989,8364.0
2024-06-07 13:10:00,263.84,264.02,263.76,263.92,19213.0,259.5596,259.7367,259.4809,259.6383,19213.0
2024-06-07 13:15:00,263.92,264.05,263.91,264.03,13621.0,259.6383,259.7662,259.6285,259.7465,13621.0
2024-06-07 13:20:00,264.01,264.3,263.98,264.27,17002.0,259.7268,260.0121,259.6973,259.9826,17002.0
2024-06-07 13:25:00,264.27,264.27,263.92,263.97,14542.0,259.9826,259.9826,259.6383,259.6875,14542.0
2024-06-07 13:30:00,263.95,264.04,263.93,263.98,6524.0,259.6678,259.7564,259.6481,259.6973,6524.0
2024-06-07 13:35:00,264.01,264.01,263.85,263.95,8786.0,259.7268,259.7268,259.5694,259.6678,8786.0
2024-06-07 13:40:00,263.94,263.94,263.8,263.91,9104.0,259.658,259.658,259.5202,259.6285,9104.0
2024-06-07 13:45:00,263.9,263.98,263.81,263.91,7428.0,259.6186,259.6973,259.5301,259.6285,7428.0
2024-06-07 13:50:00,263.95,264.06,263.95,263.95,18108.0,259.6678,259.776,259.6678,259.6678,18108.0
2024-06-07 13:55:00,263.93,264.05,263.9,263.9,9914.0,259.6481,259.7662,259.6186,259.6186,9914.0
2024-06-07 14:00:00,263.8,263.8,263.34,263.35,14217.0,259.5202,259.5202,259.0677,259.0775,14217.0
2024-06-07 14:05:00,263.28,263.32,262.91,263.08,17627.0,259.0087,259.048,258.6447,258.8119,17627.0
2024-06-07 14:10:00,263.06,263.08,262.71,262.72,14285.0,258.7923,258.8119,258.4479,258.4578,14285.0
2024-06-07 14:15:00,262.65,262.91,262.65,262.88,17954.0,258.3889,258.6447,258.3889,258.6152,17954.0
2024-06-07 14:20:00,262.86,263.21,262.84,263.1,6447.0,258.5955,258.9398,258.5758,258.8316,6447.0
2024-06-07 14:25:00,263.17,263.34,263.17,263.31,6978.0,258.9005,259.0677,258.9005,259.0382,6978.0
2024-06-07 14:30:00,263.2,263.31,263.19,263.19,6561.0,258.93,259.0382,258.9201,258.9201,6561.0
2024-06-07 14:35:00,263.18,263.38,263.16,263.36,9723.0,258.9103,259.1071,258.8906,259.0874,9723.0
2024-06-07 14:40:00,263.4,263.54,263.37,263.54,19965.0,259.1267,259.2645,259.0972,259.2645,19965.0
2024-06-07 14:45:00,263.56,263.62,263.5,263.5,13053.0,259.2841,259.3432,259.2251,259.2251,13053.0
2024-06-07 14:50:00,263.55,263.57,263.33,263.55,9238.0,259.2743,259.294,259.0579,259.2743,9238.0
2024-06-07 14:55:00,263.57,263.57,263.41,263.42,4118.0,259.294,259.294,259.1366,259.1464,4118.0
2024-06-07 15:00:00,263.32,263.57,263.2,263.46,26618.0,259.048,259.294,258.93,259.1858,26618.0
2024-06-07 15:05:00,263.46,263.47,263.19,263.2,16669.0,259.1858,259.1956,258.9201,258.93,16669.0
2024-06-07 15:10:00,263.25,263.35,262.88,263.06,13744.0,258.9792,259.0775,258.6152,258.7923,13744.0
2024-06-07 15:15:00,263.09,263.25,262.97,263.0,8668.0,258.8218,258.9792,258.7037,258.7332,8668.0
2024-06-07 15:20:00,262.98,263.13,262.88,263.12,14203.0,258.7135,258.8611,258.6152,258.8513,14203.0
2024-06-07 15:25:00,263.08,263.31,262.97,263.31,10535.0,258.8119,259.0382,258.7037,259.0382,10535.0
2024-06-07 15:30:00,263.23,263.37,263.18,263.28,24552.0,258.9595,259.0972,258.9103,259.0087,24552.0
2024-06-07 15:35:00,263.26,263.28,263.11,263.13,7203.0,258.989,259.0087,258.8414,258.8611,7203.0
2024-06-07 15:40:00,263.15,263.25,263.05,263.18,15482.0,258.8808,258.9792,258.7824,258.9103,15482.0
2024-06-07 15:45:00,263.16,263.16,262.97,263.0,14495.0,258.8906,258.8906,258.7037,258.7332,14495.0
2024-06-07 15:50:00,262.9,263.11,262.86,263.04,33202.0,258.6348,258.8414,258.5955,258.7726,33202.0
2024-06-07 15:55:00,263.04,263.18,262.82,262.95,33574.0,258.7726,258.9103,258.5561,258.684,33574.0
2024-06-10 09:30:00,262.33,262.5,262.21,262.4,154572.0,258.0741,258.2413,257.956,258.143,154572.0
2024-06-10 09:35:00,262.39,262.41,262.25,262.25,19604.0,258.1331,258.1528,257.9954,257.9954,19604.0
2024-06-10 09:40:00,262.31,262.43,262.2,262.35,18625.0,258.0544,258.1725,257.9462,258.0938,18625.0
2024-06-10 09:45:00,262.34,262.36,262.22,262.32,17178.0,258.0839,258.1036,257.9659,258.0643,17178.0
2024-06-10 09:50:00,262.32,262.41,262.26,262.35,15073.0,258.0643,258.1528,258.0052,258.0938,15073.0
2024-06-10 09:55:00,262.37,262.5,262.33,262.47,6670.0,258.1134,258.2413,258.0741,258.2118,6670.0
2024-06-10 10:00:00,262.5,262.6,262.46,262.57,28647.0,258.2413,258.3397,258.202,258.3102,28647.0
2024-06-10 10:05:00,262.56,262.78,262.54,262.73,26578.0,258.3004,258.5168,258.2807,258.4676,26578.0
2024-06-10 10:10:00,262.75,262.75,262.54,262.59,15230.0,258.4873,258.4873,258.2807,258.3299,15230.0
2024-06-10 10:15:00,262.6,262.72,262.59,262.68,25320.0,258.3397,258.4578,258.3299,258.4184,25320.0
2024-06-10 10:20:00,262.68,262.77,262.67,262.75,100601.0,258.4184,258.507,258.4086,258.4873,100601.0
2024-06-10 10:25:00,262.74,262.8,262.7,262.78,9472.0,258.4774,258.5365,258.4381,258.5168,9472.0
2024-06-10 10:30:00,262.78,262.85,262.75,262.76,7328.0,258.5168,258.5857,258.4873,258.4971,7328.0
2024-06-10 10:35:00,262.76,262.88,262.76,262.85,24317.0,258.4971,258.6152,258.4971,258.5857,24317.0
2024-06-10 10:40:00,262.83,262.85,262.73,262.73,8236.0,258.566,258.5857,258.4676,258.4676,8236.0
2024-06-10 10:45:00,262.81,262.95,262.8,262.9,18637.0,258.5463,258.684,258.5365,258.6348,18637.0
2024-06-10 10:50:00,262.91,262.96,262.86,262.93,102072.0,258.6447,258.6939,258.5955,258.6644,102072.0
2024-06-10 10:55:00,262.88,262.91,262.84,262.88,8475.0,258.6152,258.6447,258.5758,258.6152,8475.0
2024-06-10 11:00:00,262.9,262.93,262.86,262.92,9120.0,258.6348,258.6644,258.5955,258.6545,9120.0
2024-06-10 11:05:00,262.91,263.01,262.87,263.0,15179.0,258.6447,258.7431,258.6053,258.7332,15179.0
2024-06-10 11:10:00,262.99,263.0,262.88,262.95,9571.0,258.7234,258.7332,258.6152,258.684,9571.0
2024-06-10 11:15:00,262.92,262.99,262.9,262.97,9190.0,258.6545,258.7234,258.6348,258.7037,9190.0
2024-06-10 11:20:00,262.98,263.1,262.98,263.09,10077.0,258.7135,258.8316,258.7135,258.8218,10077.0
2024-06-10 11:25:00,263.1,263.17,263.09,263.16,7744.0,258.8316,258.9005,258.8218,258.8906,7744.0
2024-06-10 11:30:00,263.19,263.31,263.19,263.27,20149.0,258.9201,259.0382,258.9201,258.9988,20149.0
2024-06-10 11:35:00,263.23,263.23,263.15,263.22,8888.0,258.9595,258.9595,258.8808,258.9497,8888.0
2024-06-10 11:40:00,263.24,263.32,263.23,263.3,9703.0,258.9693,259.048,258.9595,259.0284,9703.0
2024-06-10 11:45:00,263.29,263.3,263.21,263.28,34661.0,259.0185,259.0284,258.9398,259.0087,34661.0
2024-06-10 11:50:00,263.32,263.43,263.32,263.43,8024.0,259.048,259.1562,259.048,259.1562,8024.0
2024-06-10 11:55:00,263.45,263.5,263.24,263.3,12394.0,259.1759,259.2251,258.9693,259.0284,12394.0
2024-06-10 12:00:00,263.3,263.36,263.27,263.35,10527.0,259.0284,259.0874,258.9988,259.0775,10527.0
2024-06-10 12:05:00,263.33,263.35,263.28,263.29,5488.0,259.0579,259.0775,259.0087,259.0185,5488.0
2024-06-10 12:10:00,263.29,263.4,263.29,263.4,10092.0,259.0185,259.1267,259.0185,259.1267,10092.0
2024-06-10 12:15:00,263.43,263.54,263.41,263.45,24293.0,259.1562,259.2645,259.1366,259.1759,24293.0
2024-06-10 12:20:00,263.44,263.51,263.4,263.43,13893.0,259.1661,259.2349,259.1267,259.1562,13893.0
2024-06-10 12:25:00,263.44,263.45,263.35,263.42,30809.0,259.1661,259.1759,259.0775,259.1464,30809.0
2024-06-10 12:30:00,263.42,263.43,263.32,263.43,10329.0,259.1464,259.1562,259.048,259.1562,10329.0
2024-06-10 12:35:00,263.4,263.43,263.37,263.42,3639.0,259.1267,259.1562,259.0972,259.1464,3639.0
2024-06-10 12:40:00,263.43,263.5,263.4,263.5,13923.0,259.1562,259.2251,259.1267,259.2251,13923.0
2024-06-10 12:45:00,263.49,263.49,263.31,263.36,8608.0,259.2153,259.2153,259.0382,259.0874,8608.0
2024-06-10 12:50:00,263.36,263.45,263.35,263.44,18888.0,259.0874,259.1759,259.0775,259.1661,18888.0
2024-06-10 12:55:00,263.43,263.48,263.4,263.41,10648.0,259.1562,259.2054,259.1267,259.1366,10648.0
2024-06-10 13:00:00,263.39,263.39,263.19,263.36,29153.0,259.1169,259.1169,258.9201,259.0874,29153.0
2024-06-10 13:05:00,263.33,263.41,263.27,263.28,11954.0,259.0579,259.1366,258.9988,259.0087,11954.0
2024-06-10 13:10:00,263.28,263.31,263.17,263.25,11478.0,259.0087,259.0382,258.9005,258.9792,11478.0
2024-06-10 13:15:00,263.23,263.25,263.14,263.24,19715.0,258.9595,258.9792,258.871,258.9693,19715.0
2024-06-10 13:20:00,263.24,263.32,263.24,263.26,6664.0,258.9693,259.048,258.9693,258.989,6664.0
2024-06-10 13:25:00,263.26,263.3,263.16,263.16,18083.0,258.989,259.0284,258.8906,258.8906,18083.0
2024-06-10 13:30:00,263.16,263.26,263.12,263.23,9357.0,258.8906,258.989,258.8513,258.9595,9357.0
2024-06-10 13:35:00,263.22,263.26,263.16,263.19,17544.0,258.9497,258.989,258.8906,258.9201,17544.0
2024-06-10 13:40:00,263.21,263.41,263.2,263.4,17815.0,258.9398,259.1366,258.93,259.1267,17815.0
2024-06-10 13:45:00,263.43,263.84,263.41,263.81,27135.0,259.1562,259.5596,259.1366,259.5301,27135.0
2024-06-10 13:50:00,263.82,263.82,263.66,263.74,19425.0,259.5399,259.5399,259.3825,259.4612,19425.0
2024-06-10 13:55:00,263.71,263.74,263.62,263.65,19798.0,259.4317,259.4612,259.3432,259.3727,19798.0
2024-06-10 14:00:00,263.61,263.64,263.53,263.61,17986.0,259.3333,259.3628,259.2546,259.3333,17986.0
2024-06-10 14:05:00,263.62,263.77,263.56,263.56,8998.0,259.3432,259.4907,259.2841,259.2841,8998.0
2024-06-10 14:10:00,263.52,263.59,263.51,263.54,14451.0,259.2448,259.3137,259.2349,259.2645,14451.0
2024-06-10 14:15:00,263.54,263.64,263.36,263.38,15251.0,259.2645,259.3628,259.0874,259.1071,15251.0
2024-06-10 14:20:00,263.37,263.51,263.28,263.38,16277.0,259.0972,259.2349,259.0087,259.1071,16277.0
2024-06-10 14:25:00,263.46,263.47,263.28,263.31,13308.0,259.1858,259.1956,259.0087,259.0382,13308.0
2024-06-10 14:30:00,263.32,263.32,263.22,263.3,16444.0,259.048,259.048,258.9497,259.0284,16444.0
2024-06-10 14:35:00,263.37,263.6,263.37,263.57,9219.0,259.0972,259.3235,259.0972,259.294,9219.0
2024-06-10 14:40:00,263.53,263.67,263.53,263.61,7188.0,259.2546,259.3924,259.2546,259.3333,7188.0
2024-06-10 14:45:00,263.62,263.67,263.59,263.64,6436.0,259.3432,259.3924,259.3137,259.3628,6436.0
2024-06-10 14:50:00,263.66,263.72,263.62,263.67,12358.0,259.3825,259.4415,259.3432,259.3924,12358.0
2024-06-10 14:55:00,263.67,263.67,263.56,263.61,8878.0,259.3924,259.3924,259.2841,259.3333,8878.0
2024-06-10 15:00:00,263.59,263.78,263.59,263.74,16027.0,259.3137,259.5006,259.3137,259.4612,16027.0
2024-06-10 15:05:00,263.72,263.77,263.64,263.65,11866.0,259.4415,259.4907,259.3628,259.3727,11866.0
2024-06-10 15:10:00,263.65,263.93,263.64,263.93,5744.0,259.3727,259.6481,259.3628,259.6481,5744.0
2024-06-10 15:15:00,263.98,264.0,263.7,263.8,22342.0,259.6973,259.717,259.4219,259.5202,22342.0
2024-06-10 15:20:00,263.82,263.95,263.78,263.79,12448.0,259.5399,259.6678,259.5006,259.5104,12448.0
2024-06-10 15:25:00,263.71,263.87,263.71,263.86,21753.0,259.4317,259.5891,259.4317,259.5793,21753.0
2024-06-10 15:30:00,263.82,263.83,263.64,263.66,9740.0,259.5399,259.5498,259.3628,259.3825,9740.0
2024-06-10 15:35:00,263.66,263.7,263.61,263.62,8108.0,259.3825,259.4219,259.3333,259.3432,8108.0
2024-06-10 15:40:00,263.63,263.81,263.6,263.67,21586.0,259.353,259.5301,259.3235,259.3924,21586.0
2024-06-10 15:45:00,263.63,263.65,263.52,263.54,13740.0,259.353,259.3727,259.2448,259.2645,13740.0
2024-06-10 15:50:00,263.5,263.74,263.45,263.7,25636.0,259.2251,259.4612,259.1759,259.4219,25636.0
2024-06-10 15:55:00,263.69,263.87,263.55,263.83,59227.0,259.412,259.5891,259.2743,259.5498,59227.0
2024-06-11 09:30:00,263.0,263.11,262.59,262.68,93722.0,258.7332,258.8414,258.3299,258.4184,93722.0
2024-06-11 09:35:00,262.66,262.7,262.53,262.57,31961.0,258.3987,258.4381,258.2708,258.3102,31961.0
2024-06-11 09:40:00,262.53,262.62,262.43,262.48,20036.0,258.2708,258.3594,258.1725,258.2217,20036.0
2024-06-11 09:45:00,262.45,262.45,261.88,261.96,50783.0,258.1921,258.1921,257.6314,257.7101,50783.0
2024-06-11 09:50:00,261.94,262.2,261.9,261.97,47900.0,257.6904,257.9462,257.6511,257.7199,47900.0
2024-06-11 09:55:00,261.96,262.26,261.96,262.25,23408.0,257.7101,258.0052,257.7101,257.9954,23408.0
2024-06-11 10:00:00,262.24,262.42,262.2,262.31,21838.0,257.9856,258.1626,257.9462,258.0544,21838.0
2024-06-11 10:05:00,262.44,262.47,262.38,262.47,22522.0,258.1823,258.2118,258.1233,258.2118,22522.0
2024-06-11 10:10:00,262.44,262.61,262.44,262.51,193387.0,258.1823,258.3496,258.1823,258.2512,193387.0
2024-06-11 10:15:00,262.56,262.65,262.5,262.59,227652.0,258.3004,258.3889,258.2413,258.3299,227652.0
2024-06-11 10:20:00,262.57,262.71,262.54,262.71,80467.0,258.3102,258.4479,258.2807,258.4479,80467.0
2024-06-11 10:25:00,262.74,262.81,262.68,262.72,15701.0,258.4774,258.5463,258.4184,258.4578,15701.0
2024-06-11 10:30:00,262.73,262.78,262.68,262.78,7137.0,258.4676,258.5168,258.4184,258.5168,7137.0
2024-06-11 10:35:00,262.78,262.87,262.77,262.87,11853.0,258.5168,258.6053,258.507,258.6053,11853.0
2024-06-11 10:40:00,262.87,263.1,262.85,263.04,28195.0,258.6053,258.8316,258.5857,258.7726,28195.0
2024-06-11 10:45:00,263.06,263.07,262.98,263.06,14736.0,258.7923,258.8021,258.7135,258.7923,14736.0
2024-06-11 10:50:00,263.06,263.18,263.04,263.18,12009.0,258.7923,258.9103,258.7726,258.9103,12009.0
2024-06-11 10:55:00,263.19,263.25,263.17,263.23,15467.0,258.9201,258.9792,258.9005,258.9595,15467.0
2024-06-11 11:00:00,263.26,263.27,263.08,263.09,23550.0,258.989,258.9988,258.8119,258.8218,23550.0
2024-06-11 11:05:00,263.09,263.1,262.98,263.02,16257.0,258.8218,258.8316,258.7135,258.7529,16257.0
2024-06-11 11:10:00,263.02,263.09,262.98,263.0,8595.0,258.7529,258.8218,258.7135,258.7332,8595.0
2024-06-11 11:15:00,263.0,263.09,262.92,263.09,9660.0,258.7332,258.8218,258.6545,258.8218,9660.0
2024-06-11 11:20:00,263.11,263.14,263.1,263.11,8859.0,258.8414,258.871,258.8316,258.8414,8859.0
2024-06-11 11:25:00,263.11,263.15,263.1,263.14,8422.0,258.8414,258.8808,258.8316,258.871,8422.0
2024-06-11 11:30:00,263.13,263.28,263.13,263.21,18197.0,258.8611,259.0087,258.8611,258.9398,18197.0
2024-06-11 11:35:00,263.22,263.24,263.07,263.08,19929.0,258.9497,258.9693,258.8021,258.8119,19929.0
2024-06-11 11:40:00,263.08,263.08,262.81,262.93,23727.0,258.8119,258.8119,258.5463,258.6644,23727.0
2024-06-11 11:45:00,262.91,262.98,262.87,262.88,9557.0,258.6447,258.7135,258.6053,258.6152,9557.0
2024-06-11 11:50:00,262.85,262.96,262.79,262.94,15636.0,258.5857,258.6939,258.5266,258.6742,15636.0
2024-06-11 11:55:00,262.92,262.93,262.85,262.87,13295.0,258.6545,258.6644,258.5857,258.6053,13295.0
2024-06-11 12:00:00,262.85,262.91,262.8,262.9,15013.0,258.5857,258.6447,258.5365,258.6348,15013.0
2024-06-11 12:05:00,262.89,262.93,262.85,262.91,10849.0,258.625,258.6644,258.5857,258.6447,10849.0
2024-06-11 12:10:00,262.92,262.97,262.89,262.94,9429.0,258.6545,258.7037,258.625,258.6742,9429.0
2024-06-11 12:15:00,262.96,262.96,262.82,262.84,13697.0,258.6939,258.6939,258.5561,258.5758,13697.0
2024-06-11 12:20:00,262.88,262.88,262.74,262.79,9074.0,258.6152,258.6152,258.4774,258.5266,9074.0
2024-06-11 12:25:00,262.77,262.91,262.77,262.87,13015.0,258.507,258.6447,258.507,258.6053,13015.0
2024-06-11 12:30:00,262.86,262.96,262.86,262.96,8503.0,258.5955,258.6939,258.5955,258.6939,8503.0
2024-06-11 12:35:00,262.96,263.04,262.91,263.01,21594.0,258.6939,258.7726,258.6447,258.7431,21594.0
2024-06-11 12:40:00,262.96,263.11,262.96,263.1,19936.0,258.6939,258.8414,258.6939,258.8316,19936.0
2024-06-11 12:45:00,263.09,263.12,262.96,262.98,9917.0,258.8218,258.8513,258.6939,258.7135,9917.0
2024-06-11 12:50:00,262.95,263.0,262.94,262.99,6959.0,258.684,258.7332,258.6742,258.7234,6959.0
2024-06-11 12:55:00,262.99,263.06,262.95,263.0,9726.0,258.7234,258.7923,258.684,258.7332,9726.0
2024-06-11 13:00:00,263.04,263.3,262.84,263.25,16774.0,258.7726,259.0284,258.5758,258.9792,16774.0
2024-06-11 13:05:00,263.25,263.29,263.14,263.18,8212.0,258.9792,259.0185,258.871,258.9103,8212.0
2024-06-11 13:10:00,263.17,263.33,263.17,263.28,7682.0,258.9005,259.0579,258.9005,259.0087,7682.0
2024-06-11 13:15:00,263.29,263.31,263.13,263.15,9981.0,259.0185,259.0382,258.8611,258.8808,9981.0
2024-06-11 13:20:00,263.16,263.17,262.9,262.91,13680.0,258.8906,258.9005,258.6348,258.6447,13680.0
2024-06-11 13:25:00,262.96,263.06,262.94,263.02,8794.0,258.6939,258.7923,258.6742,258.7529,8794.0
2024-06-11 13:30:00,263.06,263.19,263.05,263.15,8435.0,258.7923,258.9201,258.7824,258.8808,8435.0
2024-06-11 13:35:00,263.14,263.33,263.14,263.31,32129.0,258.871,259.0579,258.871,259.0382,32129.0
2024-06-11 13:40:00,263.34,263.35,263.19,263.32,98707.0,259.0677,259.0775,258.9201,259.048,98707.0
2024-06-11 13:45:00,263.35,263.37,263.31,263.36,9195.0,259.0775,259.0972,259.0382,259.0874,9195.0
2024-06-11 13:50:00,263.36,263.58,263.33,263.57,10027.0,259.0874,259.3038,259.0579,259.294,10027.0
2024-06-11 13:55:00,263.57,263.57,263.53,263.56,5826.0,259.294,259.294,259.2546,259.2841,5826.0
2024-06-11 14:00:00,263.56,263.73,263.53,263.73,9532.0,259.2841,259.4514,259.2546,259.4514,9532.0
2024-06-11 14:05:00,263.71,263.71,263.44,263.48,6324.0,259.4317,259.4317,259.1661,259.2054,6324.0
2024-06-11 14:10:00,263.45,263.73,263.45,263.71,8807.0,259.1759,259.4514,259.1759,259.4317,8807.0
2024-06-11 14:15:00,263.69,263.86,263.67,263.82,16777.0,259.412,259.5793,259.3924,259.5399,16777.0
2024-06-11 14:20:00,263.83,263.99,263.82,263.92,8549.0,259.5498,259.7072,259.5399,259.6383,8549.0
2024-06-11 14:25:00,263.95,264.06,263.88,264.06,17730.0,259.6678,259.776,259.5989,259.776,17730.0
2024-06-11 14:30:00,264.09,264.25,264.02,264.18,24743.0,259.8055,259.9629,259.7367,259.8941,24743.0
2024-06-11 14:35:00,264.14,264.16,263.99,264.03,71130.0,259.8547,259.8744,259.7072,259.7465,71130.0
2024-06-11 14:40:00,264.05,264.23,263.96,263.96,15213.0,259.7662,259.9433,259.6776,259.6776,15213.0
2024-06-11 14:45:00,263.94,264.13,263.94,264.07,18801.0,259.658,259.8449,259.658,259.7859,18801.0
2024-06-11 14:50:00,264.09,264.13,263.91,263.93,12671.0,259.8055,259.8449,259.6285,259.6481,12671.0
2024-06-11 14:55:00,263.95,264.03,263.88,264.03,64922.0,259.6678,259.7465,259.5989,259.7465,64922.0
2024-06-11 15:00:00,264.03,264.18,264.01,264.13,29513.0,259.7465,259.8941,259.7268,259.8449,29513.0
2024-06-11 15:05:00,264.17,264.18,264.03,264.04,28343.0,259.8842,259.8941,259.7465,259.7564,28343.0
2024-06-11 15:10:00,264.05,264.07,263.93,263.94,15323.0,259.7662,259.7859,259.6481,259.658,15323.0
2024-06-11 15:15:00,263.94,264.04,263.92,263.94,14065.0,259.658,259.7564,259.6383,259.658,14065.0
2024-06-11 15:20:00,263.93,264.01,263.85,264.0,15152.0,259.6481,259.7268,259.5694,259.717,15152.0
2024-06-11 15:25:00,263.91,263.96,263.85,263.86,14474.0,259.6285,259.6776,259.5694,259.5793,14474.0
2024-06-11 15:30:00,263.84,263.89,263.8,263.87,11444.0,259.5596,259.6088,259.5202,259.5891,11444.0
2024-06-11 15:35:00,263.85,264.04,263.82,263.98,25636.0,259.5694,259.7564,259.5399,259.6973,25636.0
2024-06-11 15:40:00,264.0,264.02,263.94,264.01,6690.0,259.717,259.7367,259.658,259.7268,6690.0
2024-06-11 15:45:00,263.98,264.05,263.78,263.78,114384.0,259.6973,259.7662,259.5006,259.5006,114384.0
2024-06-11 15:50:00,263.76,264.16,263.75,264.14,28649.0,259.4809,259.8744,259.4711,259.8547,28649.0
2024-06-11 15:55:00,264.16,264.35,264.06,264.33,48573.0,259.8744,260.0613,259.776,260.0416,48573.0
2024-06-12 09:30:00,267.09,267.16,266.83,266.88,112768.0,262.7569,262.8257,262.5011,262.5503,112768.0
2024-06-12 09:35:00,266.92,267.2,266.91,267.19,74480.0,262.5896,262.8651,262.5798,262.8552,74480.0
2024-06-12 09:40:00,267.15,267.66,267.14,267.66,98661.0,262.8159,263.3176,262.8061,263.3176,98661.0
2024-06-12 09:45:00,267.65,267.76,267.55,267.74,30113.0,263.3078,263.416,263.2094,263.3963,30113.0
2024-06-12 09:50:00,267.75,267.75,267.44,267.46,87799.0,263.4062,263.4062,263.1012,263.1209,87799.0
2024-06-12 09:55:00,267.48,267.75,267.47,267.61,11474.0,263.1405,263.4062,263.1307,263.2684,11474.0
2024-06-12 10:00:00,267.63,267.75,267.55,267.73,20571.0,263.2881,263.4062,263.2094,263.3865,20571.0
2024-06-12 10:05:00,267.69,267.69,267.54,267.54,18157.0,263.3471,263.3471,263.1996,263.1996,18157.0
2024-06-12 10:10:00,267.53,267.83,267.52,267.81,17520.0,263.1897,263.4849,263.1799,263.4652,17520.0
2024-06-12 10:15:00,267.83,267.98,267.83,267.94,150778.0,263.4849,263.6324,263.4849,263.5931,150778.0
2024-06-12 10:20:00,267.96,268.05,267.89,268.03,31802.0,263.6128,263.7013,263.5439,263.6816,31802.0
2024-06-12 10:25:00,268.04,268.2,268.04,268.19,18389.0,263.6915,263.8489,263.6915,263.839,18389.0
2024-06-12 10:30:00,268.16,268.21,268.04,268.21,8895.0,263.8095,263.8587,263.6915,263.8587,8895.0
2024-06-12 10:35:00,268.2,268.22,268.04,268.04,21280.0,263.8489,263.8685,263.6915,263.6915,21280.0
2024-06-12 10:40:00,268.04,268.05,267.71,267.74,18211.0,263.6915,263.7013,263.3668,263.3963,18211.0
2024-06-12 10:45:00,267.73,268.0,267.73,267.97,9494.0,263.3865,263.6521,263.3865,263.6226,9494.0
2024-06-12 10:50:00,267.95,267.95,267.7,267.7,12204.0,263.6029,263.6029,263.357,263.357,12204.0
2024-06-12 10:55:00,267.67,267.79,267.67,267.78,41588.0,263.3275,263.4455,263.3275,263.4357,41588.0
2024-06-12 11:00:00,267.76,267.85,267.73,267.8,10044.0,263.416,263.5045,263.3865,263.4554,10044.0
2024-06-12 11:05:00,267.79,267.87,267.75,267.84,12288.0,263.4455,263.5242,263.4062,263.4947,12288.0
2024-06-12 11:10:00,267.83,267.83,267.62,267.63,16158.0,263.4849,263.4849,263.2783,263.2881,16158.0
2024-06-12 11:15:00,267.64,267.78,267.51,267.75,23232.0,263.2979,263.4357,263.1701,263.4062,23232.0
2024-06-12 11:20:00,267.75,267.91,267.73,267.8,12991.0,263.4062,263.5636,263.3865,263.4554,12991.0
2024-06-12 11:25:00,267.81,267.81,267.72,267.8,19455.0,263.4652,263.4652,263.3766,263.4554,19455.0
2024-06-12 11:30:00,267.74,267.78,267.67,267.72,9369.0,263.3963,263.4357,263.3275,263.3766,9369.0
2024-06-12 11:35:00,267.68,267.69,267.64,267.67,5794.0,263.3373,263.3471,263.2979,263.3275,5794.0
2024-06-12 11:40:00,267.68,267.78,267.65,267.65,12179.0,263.3373,263.4357,263.3078,263.3078,12179.0
2024-06-12 11:45:00,267.62,267.62,267.55,267.61,7467.0,263.2783,263.2783,263.2094,263.2684,7467.0
2024-06-12 11:50:00,267.6,267.67,267.49,267.64,11994.0,263.2586,263.3275,263.1504,263.2979,11994.0
2024-06-12 11:55:00,267.65,267.77,267.63,267.69,6431.0,263.3078,263.4258,263.2881,263.3471,6431.0
2024-06-12 12:00:00,267.67,267.67,267.56,267.65,9513.0,263.3275,263.3275,263.2192,263.3078,9513.0
2024-06-12 12:05:00,267.64,267.76,267.62,267.71,154331.0,263.2979,263.416,263.2783,263.3668,154331.0
2024-06-12 12:10:00,267.69,267.7,267.57,267.57,13786.0,263.3471,263.357,263.2291,263.2291,13786.0
2024-06-12 12:15:00,267.56,267.66,267.54,267.61,11878.0,263.2192,263.3176,263.1996,263.2684,11878.0
2024-06-12 12:20:00,267.59,267.64,267.48,267.54,8243.0,263.2488,263.2979,263.1405,263.1996,8243.0
2024-06-12 12:25:00,267.55,267.55,267.46,267.51,22534.0,263.2094,263.2094,263.1209,263.1701,22534.0
2024-06-12 12:30:00,267.47,267.59,267.46,267.47,13011.0,263.1307,263.2488,263.1209,263.1307,13011.0
2024-06-12 12:35:00,267.46,267.5,267.42,267.45,6799.0,263.1209,263.1602,263.0815,263.111,6799.0
2024-06-12 12:40:00,267.46,267.59,267.45,267.59,13302.0,263.1209,263.2488,263.111,263.2488,13302.0
2024-06-12 12:45:00,267.59,267.66,267.57,267.58,21090.0,263.2488,263.3176,263.2291,263.2389,21090.0
2024-06-12 12:50:00,267.56,267.58,267.48,267.48,13237.0,263.2192,263.2389,263.1405,263.1405,13237.0
2024-06-12 12:55:00,267.47,267.59,267.47,267.57,14176.0,263.1307,263.2488,263.1307,263.2291,14176.0
2024-06-12 13:00:00,267.6,267.72,267.57,267.72,9429.0,263.2586,263.3766,263.2291,263.3766,9429.0
2024-06-12 13:05:00,267.72,267.72,267.64,267.67,20878.0,263.3766,263.3766,263.2979,263.3275,20878.0
2024-06-12 13:10:00,267.64,267.68,267.62,267.66,19457.0,263.2979,263.3373,263.2783,263.3176,19457.0
2024-06-12 13:15:00,267.6,267.75,267.6,267.7,7853.0,263.2586,263.4062,263.2586,263.357,7853.0
2024-06-12 13:20:00,267.72,267.77,267.7,267.75,14926.0,263.3766,263.4258,263.357,263.4062,14926.0
2024-06-12 13:25:00,267.77,267.85,267.65,267.66,17721.0,263.4258,263.5045,263.3078,263.3176,17721.0
2024-06-12 13:30:00,267.63,267.64,267.28,267.49,30374.0,263.2881,263.2979,262.9438,263.1504,30374.0
2024-06-12 13:35:00,267.47,267.6,267.47,267.53,14854.0,263.1307,263.2586,263.1307,263.1897,14854.0
2024-06-12 13:40:00,267.52,267.55,267.36,267.36,11276.0,263.1799,263.2094,263.0225,263.0225,11276.0
2024-06-12 13:45:00,267.36,267.43,267.36,267.43,10563.0,263.0225,263.0914,263.0225,263.0914,10563.0
2024-06-12 13:50:00,267.42,267.53,267.33,267.52,18313.0,263.0815,263.1897,262.993,263.1799,18313.0
2024-06-12 13:55:00,267.51,267.57,267.47,267.5,20044.0,263.1701,263.2291,263.1307,263.1602,20044.0
2024-06-12 14:00:00,267.46,267.46,266.66,266.99,51696.0,263.1209,263.1209,262.3338,262.6585,51696.0
2024-06-12 14:05:00,266.95,267.22,266.87,267.11,17578.0,262.6191,262.8848,262.5404,262.7765,17578.0
2024-06-12 14:10:00,267.12,267.29,267.0,267.16,23227.0,262.7864,262.9536,262.6683,262.8257,23227.0
2024-06-12 14:15:00,267.17,267.5,267.15,267.41,27338.0,262.8356,263.1602,262.8159,263.0717,27338.0
2024-06-12 14:20:00,267.41,267.43,267.3,267.31,19888.0,263.0717,263.0914,262.9635,262.9733,19888.0
2024-06-12 14:25:00,267.33,267.56,267.3,267.52,19729.0,262.993,263.2192,262.9635,263.1799,19729.0
2024-06-12 14:30:00,267.53,267.72,267.18,267.41,16390.0,263.1897,263.3766,262.8454,263.0717,16390.0
2024-06-12 14:35:00,267.44,267.61,266.98,267.61,32200.0,263.1012,263.2684,262.6487,263.2684,32200.0
2024-06-12 14:40:00,267.61,267.62,266.9,267.22,22166.0,263.2684,263.2783,262.57,262.8848,22166.0
2024-06-12 14:45:00,267.16,267.2,266.85,266.85,11446.0,262.8257,262.8651,262.5208,262.5208,11446.0
2024-06-12 14:50:00,266.99,267.15,266.69,266.93,23395.0,262.6585,262.8159,262.3634,262.5995,23395.0
2024-06-12 14:55:00,266.92,267.5,266.91,267.36,20889.0,262.5896,263.1602,262.5798,263.0225,20889.0
2024-06-12 15:00:00,267.34,267.77,267.34,267.53,25715.0,263.0028,263.4258,263.0028,263.1897,25715.0
2024-06-12 15:05:00,267.53,267.66,267.32,267.57,15470.0,263.1897,263.3176,262.9831,263.2291,15470.0
2024-06-12 15:10:00,267.54,267.77,267.46,267.7,16121.0,263.1996,263.4258,263.1209,263.357,16121.0
2024-06-12 15:15:00,267.71,268.01,267.68,267.98,24950.0,263.3668,263.6619,263.3373,263.6324,24950.0
2024-06-12 15:20:00,267.97,268.03,267.17,267.19,46325.0,263.6226,263.6816,262.8356,262.8552,46325.0
2024-06-12 15:25:00,267.1,267.12,266.41,266.56,32371.0,262.7667,262.7864,262.0879,262.2355,32371.0
2024-06-12 15:30:00,266.5,266.68,266.29,266.52,40184.0,262.1764,262.3535,261.9698,262.1961,40184.0
2024-06-12 15:35:00,266.5,266.9,266.37,266.43,47362.0,262.1764,262.57,262.0486,262.1076,47362.0
2024-06-12 15:40:00,266.36,266.55,266.21,266.47,36336.0,262.0387,262.2256,261.8911,262.1469,36336.0
2024-06-12 15:45:00,266.48,266.91,266.26,266.76,21487.0,262.1568,262.5798,261.9403,262.4322,21487.0
2024-06-12 15:50:00,266.61,267.12,266.5,266.91,75694.0,262.2847,262.7864,262.1764,262.5798,75694.0
2024-06-12 15:55:00,266.95,267.22,266.69,266.74,48512.0,262.6191,262.8848,262.3634,262.4125,48512.0
2024-06-13 09:30:00,267.47,267.8,267.16,267.16,71325.0,263.1307,263.4554,262.8257,262.8257,71325.0
2024-06-13 09:35:00,267.19,267.37,267.12,267.27,15356.0,262.8552,263.0323,262.7864,262.9339,15356.0
2024-06-13 09:40:00,267.35,267.36,267.14,267.15,11551.0,263.0127,263.0225,262.8061,262.8159,11551.0
2024-06-13 09:45:00,267.05,267.07,266.91,266.99,26852.0,262.7175,262.7372,262.5798,262.6585,26852.0
2024-06-13 09:50:00,267.03,267.09,266.85,266.89,8724.0,262.6978,262.7569,262.5208,262.5601,8724.0
2024-06-13 09:55:00,266.91,266.94,266.66,266.75,19458.0,262.5798,262.6093,262.3338,262.4224,19458.0
2024-06-13 10:00:00,266.77,266.89,266.61,266.63,34006.0,262.4421,262.5601,262.2847,262.3043,34006.0
2024-06-13 10:05:00,266.66,266.91,266.63,266.84,26229.0,262.3338,262.5798,262.3043,262.5109,26229.0
2024-06-13 10:10:00,266.82,266.82,266.43,266.43,20381.0,262.4912,262.4912,262.1076,262.1076,20381.0
2024-06-13 10:15:00,266.42,266.55,266.4,266.4,83583.0,262.0977,262.2256,262.0781,262.0781,83583.0
2024-06-13 10:20:00,266.45,266.51,266.15,266.15,16798.0,262.1273,262.1863,261.8321,261.8321,16798.0
2024-06-13 10:25:00,266.15,266.29,266.02,266.26,12220.0,261.8321,261.9698,261.7042,261.9403,12220.0
2024-06-13 10:30:00,266.22,266.38,266.02,266.11,11501.0,261.901,262.0584,261.7042,261.7928,11501.0
2024-06-13 10:35:00,266.1,266.39,265.96,266.38,36895.0,261.7829,262.0682,261.6452,262.0584,36895.0
2024-06-13 10:40:00,266.38,266.39,266.1,266.16,9554.0,262.0584,262.0682,261.7829,261.842,9554.0
2024-06-13 10:45:00,266.17,266.33,266.0,266.22,28892.0,261.8518,262.0092,261.6846,261.901,28892.0
2024-06-13 10:50:00,266.19,266.26,266.07,266.18,19798.0,261.8715,261.9403,261.7534,261.8616,19798.0
2024-06-13 10:55:00,266.2,266.25,266.08,266.09,9801.0,261.8813,261.9305,261.7633,261.7731,9801.0
2024-06-13 11:00:00,266.06,266.11,265.91,265.95,27346.0,261.7436,261.7928,261.596,261.6354,27346.0
2024-06-13 11:05:00,265.9,266.22,265.89,266.16,11757.0,261.5862,261.901,261.5763,261.842,11757.0
2024-06-13 11:10:00,266.17,266.27,266.02,266.05,85202.0,261.8518,261.9502,261.7042,261.7337,85202.0
2024-06-13 11:15:00,266.05,266.06,265.9,265.97,11776.0,261.7337,261.7436,261.5862,261.655,11776.0
2024-06-13 11:20:00,266.01,266.07,265.94,266.07,14365.0,261.6944,261.7534,261.6255,261.7534,14365.0
2024-06-13 11:25:00,266.12,266.26,266.12,266.25,7944.0,261.8026,261.9403,261.8026,261.9305,7944.0
2024-06-13 11:30:00,266.27,266.41,266.27,266.4,12643.0,261.9502,262.0879,261.9502,262.0781,12643.0
2024-06-13 11:35:00,266.37,266.46,266.32,266.35,8835.0,262.0486,262.1371,261.9994,262.0289,8835.0
2024-06-13 11:40:00,266.31,266.45,266.31,266.44,13675.0,261.9895,262.1273,261.9895,262.1174,13675.0
2024-06-13 11:45:00,266.47,266.47,266.35,266.42,4767.0,262.1469,262.1469,262.0289,262.0977,4767.0
2024-06-13 11:50:00,266.4,266.42,266.31,266.33,10628.0,262.0781,262.0977,261.9895,262.0092,10628.0
2024-06-13 11:55:00,266.35,266.37,266.24,266.24,7426.0,262.0289,262.0486,261.9207,261.9207,7426.0
2024-06-13 12:00:00,266.23,266.23,265.88,265.96,17982.0,261.9108,261.9108,261.5665,261.6452,17982.0
2024-06-13 12:05:00,265.97,266.11,265.95,265.96,6054.0,261.655,261.7928,261.6354,261.6452,6054.0
2024-06-13 12:10:00,265.96,266.08,265.95,266.07,5518.0,261.6452,261.7633,261.6354,261.7534,5518.0
2024-06-13 12:15:00,266.03,266.04,265.72,265.78,14564.0,261.7141,261.7239,261.4091,261.4681,14564.0
2024-06-13 12:20:00,265.84,265.91,265.68,265.74,7901.0,261.5271,261.596,261.3697,261.4288,7901.0
2024-06-13 12:25:00,265.75,265.75,265.5,265.56,31057.0,261.4386,261.4386,261.1927,261.2517,31057.0
2024-06-13 12:30:00,265.52,265.94,265.5,265.93,21674.0,261.2123,261.6255,261.1927,261.6157,21674.0
2024-06-13 12:35:00,265.92,265.99,265.82,265.94,10455.0,261.6059,261.6747,261.5075,261.6255,10455.0
2024-06-13 12:40:00,265.92,265.99,265.9,265.99,11920.0,261.6059,261.6747,261.5862,261.6747,11920.0
2024-06-13 12:45:00,266.01,266.1,265.81,265.85,11435.0,261.6944,261.7829,261.4976,261.537,11435.0
2024-06-13 12:50:00,265.88,266.17,265.86,266.15,25975.0,261.5665,261.8518,261.5468,261.8321,25975.0
2024-06-13 12:55:00,266.1,266.18,266.05,266.07,21927.0,261.7829,261.8616,261.7337,261.7534,21927.0
2024-06-13 13:00:00,266.05,266.38,266.05,266.26,19649.0,261.7337,262.0584,261.7337,261.9403,19649.0
2024-06-13 13:05:00,266.28,266.43,266.28,266.41,8562.0,261.96,262.1076,261.96,262.0879,8562.0
2024-06-13 13:10:00,266.39,266.51,266.35,266.51,8927.0,262.0682,262.1863,262.0289,262.1863,8927.0
2024-06-13 13:15:00,266.49,266.49,266.38,266.41,6459.0,262.1666,262.1666,262.0584,262.0879,6459.0
2024-06-13 13:20:00,266.42,266.49,266.4,266.49,6708.0,262.0977,262.1666,262.0781,262.1666,6708.0
2024-06-13 13:25:00,266.5,266.62,266.47,266.54,11554.0,262.1764,262.2945,262.1469,262.2158,11554.0
2024-06-13 13:30:00,266.58,266.59,266.42,266.44,11317.0,262.2551,262.265,262.0977,262.1174,11317.0
2024-06-13 13:35:00,266.45,266.46,266.3,266.42,19674.0,262.1273,262.1371,261.9797,262.0977,19674.0
2024-06-13 13:40:00,266.47,266.62,266.47,266.58,18676.0,262.1469,262.2945,262.1469,262.2551,18676.0
2024-06-13 13:45:00,266.59,266.6,266.48,266.55,6915.0,262.265,262.2748,262.1568,262.2256,6915.0
2024-06-13 13:50:00,266.6,266.64,266.56,266.61,7544.0,262.2748,262.3142,262.2355,262.2847,7544.0
2024-06-13 13:55:00,266.62,266.64,266.49,266.51,12205.0,262.2945,262.3142,262.1666,262.1863,12205.0
2024-06-13 14:00:00,266.47,266.55,266.33,266.35,17688.0,262.1469,262.2256,262.0092,262.0289,17688.0
2024-06-13 14:05:00,266.36,266.71,266.35,266.7,15896.0,262.0387,262.383,262.0289,262.3732,15896.0
2024-06-13 14:10:00,266.71,266.74,266.63,266.66,8683.0,262.383,262.4125,262.3043,262.3338,8683.0
2024-06-13 14:15:00,266.65,266.75,266.57,266.64,15746.0,262.324,262.4224,262.2453,262.3142,15746.0
2024-06-13 14:20:00,266.66,266.75,266.65,266.7,12980.0,262.3338,262.4224,262.324,262.3732,12980.0
2024-06-13 14:25:00,266.73,266.77,266.65,266.69,6862.0,262.4027,262.4421,262.324,262.3634,6862.0
2024-06-13 14:30:00,266.7,266.8,266.69,266.78,14333.0,262.3732,262.4716,262.3634,262.4519,14333.0
2024-06-13 14:35:00,266.76,266.81,266.65,266.68,6505.0,262.4322,262.4814,262.324,262.3535,6505.0
2024-06-13 14:40:00,266.7,266.83,266.7,266.83,6241.0,262.3732,262.5011,262.3732,262.5011,6241.0
2024-06-13 14:45:00,266.84,266.85,266.72,266.76,9925.0,262.5109,262.5208,262.3929,262.4322,9925.0
2024-06-13 14:50:00,266.76,266.87,266.74,266.82,16970.0,262.4322,262.5404,262.4125,262.4912,16970.0
2024-06-13 14:55:00,266.81,266.93,266.81,266.91,17235.0,262.4814,262.5995,262.4814,262.5798,17235.0
2024-06-13 15:00:00,266.89,267.13,266.83,267.1,17546.0,262.5601,262.7962,262.5011,262.7667,17546.0
2024-06-13 15:05:00,267.17,267.17,267.01,267.04,12144.0,262.8356,262.8356,262.6782,262.7077,12144.0
2024-06-13 15:10:00,267.06,267.09,266.89,266.89,42355.0,262.7274,262.7569,262.5601,262.5601,42355.0
2024-06-13 15:15:00,266.86,266.98,266.78,266.98,20251.0,262.5306,262.6487,262.4519,262.6487,20251.0
2024-06-13 15:20:00,266.99,267.07,266.97,267.0,34861.0,262.6585,262.7372,262.6388,262.6683,34861.0
2024-06-13 15:25:00,267.01,267.04,266.93,266.93,29750.0,262.6782,262.7077,262.5995,262.5995,29750.0
2024-06-13 15:30:00,266.89,266.92,266.76,266.87,40725.0,262.5601,262.5896,262.4322,262.5404,40725.0
2024-06-13 15:35:00,266.89,267.0,266.85,267.0,37116.0,262.5601,262.6683,262.5208,262.6683,37116.0
2024-06-13 15:40:00,267.02,267.08,266.97,267.01,19534.0,262.688,262.747,262.6388,262.6782,19534.0
2024-06-13 15:45:00,267.01,267.11,267.0,267.03,35665.0,262.6782,262.7765,262.6683,262.6978,35665.0
2024-06-13 15:50:00,267.04,267.1,266.96,267.09,21621.0,262.7077,262.7667,262.629,262.7569,21621.0
2024-06-13 15:55:00,267.1,267.29,266.87,266.87,69532.0,262.7667,262.9536,262.5404,262.5404,69532.0
2024-06-14 09:30:00,265.86,266.08,265.83,266.01,102784.0,261.5468,261.7633,261.5173,261.6944,102784.0
2024-06-14 09:35:00,266.09,266.23,266.0,266.23,18064.0,261.7731,261.9108,261.6846,261.9108,18064.0
2024-06-14 09:40:00,266.27,266.3,266.09,266.12,23284.0,261.9502,261.9797,261.7731,261.8026,23284.0
2024-06-14 09:45:00,266.13,266.23,266.1,266.16,9194.0,261.8124,261.9108,261.7829,261.842,9194.0
2024-06-14 09:50:00,266.11,266.14,266.0,266.1,22648.0,261.7928,261.8223,261.6846,261.7829,22648.0
2024-06-14 09:55:00,266.09,266.18,266.04,266.15,21761.0,261.7731,261.8616,261.7239,261.8321,21761.0
2024-06-14 10:00:00,266.15,266.15,265.61,265.68,32155.0,261.8321,261.8321,261.3009,261.3697,32155.0
2024-06-14 10:05:00,265.67,265.8,265.48,265.52,61448.0,261.3599,261.4878,261.173,261.2123,61448.0
2024-06-14 10:10:00,265.52,265.6,265.3,265.36,25770.0,261.2123,261.291,260.9959,261.0549,25770.0
2024-06-14 10:15:00,265.4,265.73,265.4,265.73,16400.0,261.0943,261.4189,261.0943,261.4189,16400.0
2024-06-14 10:20:00,265.69,265.9,265.67,265.9,130726.0,261.3796,261.5862,261.3599,261.5862,130726.0
2024-06-14 10:25:00,265.91,265.91,265.65,265.75,22756.0,261.596,261.596,261.3402,261.4386,22756.0
2024-06-14 10:30:00,265.77,265.77,265.44,265.53,16241.0,261.4583,261.4583,261.1336,261.2222,16241.0
2024-06-14 10:35:00,265.53,265.54,265.24,265.3,8921.0,261.2222,261.232,260.9369,260.9959,8921.0
2024-06-14 10:40:00,265.29,265.55,265.28,265.55,7870.0,260.9861,261.2419,260.9762,261.2419,7870.0
2024-06-14 10:45:00,265.53,265.68,265.47,265.65,14016.0,261.2222,261.3697,261.1632,261.3402,14016.0
2024-06-14 10:50:00,265.65,265.91,265.64,265.88,40919.0,261.3402,261.596,261.3304,261.5665,40919.0
2024-06-14 10:55:00,265.88,265.91,265.8,265.87,43217.0,261.5665,261.596,261.4878,261.5567,43217.0
2024-06-14 11:00:00,265.89,265.98,265.75,265.9,55472.0,261.5763,261.6649,261.4386,261.5862,55472.0
2024-06-14 11:05:00,265.9,265.9,265.64,265.67,63409.0,261.5862,261.5862,261.3304,261.3599,63409.0
2024-06-14 11:10:00,265.68,265.97,265.68,265.93,21093.0,261.3697,261.655,261.3697,261.6157,21093.0
2024-06-14 11:15:00,265.92,265.95,265.77,265.93,15446.0,261.6059,261.6354,261.4583,261.6157,15446.0
2024-06-14 11:20:00,265.95,266.05,265.85,265.99,20724.0,261.6354,261.7337,261.537,261.6747,20724.0
2024-06-14 11:25:00,266.03,266.09,265.96,266.05,15549.0,261.7141,261.7731,261.6452,261.7337,15549.0
2024-06-14 11:30:00,266.08,266.18,266.05,266.06,21646.0,261.7633,261.8616,261.7337,261.7436,21646.0
2024-06-14 11:35:00,266.04,266.11,265.97,265.98,6844.0,261.7239,261.7928,261.655,261.6649,6844.0
2024-06-14 11:40:00,265.96,265.98,265.68,265.69,20994.0,261.6452,261.6649,261.3697,261.3796,20994.0
2024-06-14 11:45:00,265.72,265.73,265.53,265.53,11831.0,261.4091,261.4189,261.2222,261.2222,11831.0
2024-06-14 11:50:00,265.5,265.73,265.47,265.7,12493.0,261.1927,261.4189,261.1632,261.3894,12493.0
2024-06-14 11:55:00,265.79,265.99,265.76,265.99,7901.0,261.478,261.6747,261.4484,261.6747,7901.0
2024-06-14 12:00:00,265.96,265.97,265.83,265.91,13045.0,261.6452,261.655,261.5173,261.596,13045.0
2024-06-14 12:05:00,265.92,266.02,265.89,265.98,17397.0,261.6059,261.7042,261.5763,261.6649,17397.0
2024-06-14 12:10:00,265.99,266.17,265.99,266.13,14080.0,261.6747,261.8518,261.6747,261.8124,14080.0
2024-06-14 12:15:00,266.15,266.16,265.89,265.95,12026.0,261.8321,261.842,261.5763,261.6354,12026.0
2024-06-14 12:20:00,265.94,266.03,265.94,265.97,100547.0,261.6255,261.7141,261.6255,261.655,100547.0
2024-06-14 12:25:00,265.97,265.98,265.82,265.83,22953.0,261.655,261.6649,261.5075,261.5173,22953.0
2024-06-14 12:30:00,265.83,265.87,265.73,265.84,11355.0,261.5173,261.5567,261.4189,261.5271,11355.0
2024-06-14 12:35:00,265.86,266.1,265.85,266.1,11835.0,261.5468,261.7829,261.537,261.7829,11835.0
2024-06-14 12:40:00,266.14,266.14,265.97,266.12,9514.0,261.8223,261.8223,261.655,261.8026,9514.0
2024-06-14 12:45:00,266.12,266.16,266.02,266.1,23621.0,261.8026,261.842,261.7042,261.7829,23621.0
2024-06-14 12:50:00,266.1,266.24,265.98,266.05,16480.0,261.7829,261.9207,261.6649,261.7337,16480.0
2024-06-14 12:55:00,266.06,266.21,266.06,266.16,6457.0,261.7436,261.8911,261.7436,261.842,6457.0
2024-06-14 13:00:00,266.2,266.26,266.15,266.17,6255.0,261.8813,261.9403,261.8321,261.8518,6255.0
2024-06-14 13:05:00,266.15,266.38,266.15,266.34,10034.0,261.8321,262.0584,261.8321,262.019,10034.0
2024-06-14 13:10:00,266.32,266.41,266.28,266.39,3925.0,261.9994,262.0879,261.96,262.0682,3925.0
2024-06-14 13:15:00,266.41,266.5,266.28,266.31,12054.0,262.0879,262.1764,261.96,261.9895,12054.0
2024-06-14 13:20:00,266.33,266.5,266.25,266.27,4233.0,262.0092,262.1764,261.9305,261.9502,4233.0
2024-06-14 13:25:00,266.32,266.45,266.25,266.34,9482.0,261.9994,262.1273,261.9305,262.019,9482.0
2024-06-14 13:30:00,266.34,266.43,266.32,266.43,10288.0,262.019,262.1076,261.9994,262.1076,10288.0
2024-06-14 13:35:00,266.43,266.44,266.37,266.42,24633.0,262.1076,262.1174,262.0486,262.0977,24633.0
2024-06-14 13:40:00,266.41,266.41,266.2,266.27,31302.0,262.0879,262.0879,261.8813,261.9502,31302.0
2024-06-14 13:45:00,266.28,266.35,266.22,266.23,49041.0,261.96,262.0289,261.901,261.9108,49041.0
2024-06-14 13:50:00,266.25,266.35,266.18,266.29,5606.0,261.9305,262.0289,261.8616,261.9698,5606.0
2024-06-14 13:55:00,266.32,266.33,266.05,266.16,7627.0,261.9994,262.0092,261.7337,261.842,7627.0
2024-06-14 14:00:00,266.14,266.15,265.97,266.14,19011.0,261.8223,261.8321,261.655,261.8223,19011.0
2024-06-14 14:05:00,266.13,266.26,266.03,266.03,12026.0,261.8124,261.9403,261.7141,261.7141,12026.0
2024-06-14 14:10:00,266.03,266.09,265.99,266.03,10316.0,261.7141,261.7731,261.6747,261.7141,10316.0
2024-06-14 14:15:00,266.06,266.16,265.9,266.15,9333.0,261.7436,261.842,261.5862,261.8321,9333.0
2024-06-14 14:20:00,266.16,266.32,266.1,266.27,16109.0,261.842,261.9994,261.7829,261.9502,16109.0
2024-06-14 14:25:00,266.29,266.36,266.21,266.21,6460.0,261.9698,262.0387,261.8911,261.8911,6460.0
2024-06-14 14:30:00,266.22,266.24,266.13,266.21,18730.0,261.901,261.9207,261.8124,261.8911,18730.0
2024-06-14 14:35:00,266.18,266.21,266.08,266.14,25133.0,261.8616,261.8911,261.7633,261.8223,25133.0
2024-06-14 14:40:00,266.11,266.16,265.97,266.15,22305.0,261.7928,261.842,261.655,261.8321,22305.0
2024-06-14 14:45:00,266.2,266.23,266.13,266.19,13519.0,261.8813,261.9108,261.8124,261.8715,13519.0
2024-06-14 14:50:00,266.2,266.43,266.18,266.42,10441.0,261.8813,262.1076,261.8616,262.0977,10441.0
2024-06-14 14:55:00,266.41,266.43,266.12,266.32,18384.0,262.0879,262.1076,261.8026,261.9994,18384.0
2024-06-14 15:00:00,266.31,266.41,266.23,266.41,18897.0,261.9895,262.0879,261.9108,262.0879,18897.0
2024-06-14 15:05:00,266.37,266.43,266.31,266.41,12006.0,262.0486,262.1076,261.9895,262.0879,12006.0
2024-06-14 15:10:00,266.39,266.4,266.26,266.31,12186.0,262.0682,262.0781,261.9403,261.9895,12186.0
2024-06-14 15:15:00,266.28,266.41,266.28,266.39,10974.0,261.96,262.0879,261.96,262.0682,10974.0
2024-06-14 15:20:00,266.41,266.46,266.35,266.44,18633.0,262.0879,262.1371,262.0289,262.1174,18633.0
2024-06-14 15:25:00,266.44,266.47,266.37,266.46,18113.0,262.1174,262.1469,262.0486,262.1371,18113.0
2024-06-14 15:30:00,266.43,266.45,266.34,266.41,22673.0,262.1076,262.1273,262.019,262.0879,22673.0
2024-06-14 15:35:00,266.4,266.53,266.4,266.41,19643.0,262.0781,262.206,262.0781,262.0879,19643.0
2024-06-14 15:40:00,266.4,266.43,266.25,266.26,11508.0,262.0781,262.1076,261.9305,261.9403,11508.0
2024-06-14 15:45:00,266.26,266.38,266.24,266.3,17638.0,261.9403,262.0584,261.9207,261.9797,17638.0
2024-06-14 15:50:00,266.32,266.34,266.24,266.3,10696.0,261.9994,262.019,261.9207,261.9797,10696.0
2024-06-14 15:55:00,266.27,266.68,266.26,266.62,25176.0,261.9502,262.3535,261.9403,262.2945,25176.0
2024-06-17 09:30:00,266.41,266.42,266.04,266.32,165339.0,262.0879,262.0977,261.7239,261.9994,165339.0
2024-06-17 09:35:00,266.33,266.43,266.31,266.32,31454.0,262.0092,262.1076,261.9895,261.9994,31454.0
2024-06-17 09:40:00,266.27,266.38,266.2,266.3,16853.0,261.9502,262.0584,261.8813,261.9797,16853.0
2024-06-17 09:45:00,266.31,266.47,266.05,266.09,22169.0,261.9895,262.1469,261.7337,261.7731,22169.0
2024-06-17 09:50:00,266.14,266.28,266.06,266.18,21037.0,261.8223,261.96,261.7436,261.8616,21037.0
2024-06-17 09:55:00,266.11,266.39,266.1,266.31,23540.0,261.7928,262.0682,261.7829,261.9895,23540.0
2024-06-17 10:00:00,266.31,266.34,266.17,266.34,27470.0,261.9895,262.019,261.8518,262.019,27470.0
2024-06-17 10:05:00,266.34,266.49,266.3,266.48,22137.0,262.019,262.1666,261.9797,262.1568,22137.0
2024-06-17 10:10:00,266.5,266.6,266.42,266.44,23570.0,262.1764,262.2748,262.0977,262.1174,23570.0
2024-06-17 10:15:00,266.43,266.59,266.42,266.57,17770.0,262.1076,262.265,262.0977,262.2453,17770.0
2024-06-17 10:20:00,266.62,266.62,266.36,266.41,122732.0,262.2945,262.2945,262.0387,262.0879,122732.0
2024-06-17 10:25:00,266.43,266.43,266.23,266.34,10779.0,262.1076,262.1076,261.9108,262.019,10779.0
2024-06-17 10:30:00,266.33,266.49,266.28,266.43,11604.0,262.0092,262.1666,261.96,262.1076,11604.0
2024-06-17 10:35:00,266.42,266.5,266.41,266.46,11940.0,262.0977,262.1764,262.0879,262.1371,11940.0
2024-06-17 10:40:00,266.43,266.53,266.33,266.48,21795.0,262.1076,262.206,262.0092,262.1568,21795.0
2024-06-17 10:45:00,266.48,266.53,266.43,266.45,10165.0,262.1568,262.206,262.1076,262.1273,10165.0
2024-06-17 10:50:00,266.47,266.51,266.36,266.43,9509.0,262.1469,262.1863,262.0387,262.1076,9509.0
2024-06-17 10:55:00,266.46,266.6,266.44,266.57,9338.0,262.1371,262.2748,262.1174,262.2453,9338.0
2024-06-17 11:00:00,266.6,266.79,266.6,266.75,19544.0,262.2748,262.4617,262.2748,262.4224,19544.0
2024-06-17 11:05:00,266.75,266.91,266.75,266.86,31299.0,262.4224,262.5798,262.4224,262.5306,31299.0
2024-06-17 11:10:00,266.88,266.91,266.8,266.91,9957.0,262.5503,262.5798,262.4716,262.5798,9957.0
2024-06-17 11:15:00,266.93,267.06,266.93,267.03,36566.0,262.5995,262.7274,262.5995,262.6978,36566.0
2024-06-17 11:20:00,267.02,267.14,266.98,267.13,13363.0,262.688,262.8061,262.6487,262.7962,13363.0
2024-06-17 11:25:00,267.11,267.11,267.02,267.06,32440.0,262.7765,262.7765,262.688,262.7274,32440.0
2024-06-17 11:30:00,267.07,267.09,266.94,266.96,21540.0,262.7372,262.7569,262.6093,262.629,21540.0
2024-06-17 11:35:00,266.96,266.97,266.88,266.92,19810.0,262.629,262.6388,262.5503,262.5896,19810.0
2024-06-17 11:40:00,266.91,267.03,266.88,267.02,23179.0,262.5798,262.6978,262.5503,262.688,23179.0
2024-06-17 11:45:00,267.02,267.07,266.89,266.96,13469.0,262.688,262.7372,262.5601,262.629,13469.0
2024-06-17 11:50:00,266.96,267.02,266.93,266.94,6668.0,262.629,262.688,262.5995,262.6093,6668.0
2024-06-17 11:55:00,266.92,266.98,266.89,266.96,10103.0,262.5896,262.6487,262.5601,262.629,10103.0
2024-06-17 12:00:00,266.99,267.08,266.99,267.07,19862.0,262.6585,262.747,262.6585,262.7372,19862.0
2024-06-17 12:05:00,267.07,267.11,267.06,267.1,4387.0,262.7372,262.7765,262.7274,262.7667,4387.0
2024-06-17 12:10:00,267.1,267.24,267.1,267.2,23467.0,262.7667,262.9044,262.7667,262.8651,23467.0
2024-06-17 12:15:00,267.21,267.29,267.21,267.28,14868.0,262.8749,262.9536,262.8749,262.9438,14868.0
2024-06-17 12:20:00,267.28,267.52,267.26,267.52,29184.0,262.9438,263.1799,262.9241,263.1799,29184.0
2024-06-17 12:25:00,267.53,267.87,267.46,267.87,67687.0,263.1897,263.5242,263.1209,263.5242,67687.0
2024-06-17 12:30:00,267.9,267.9,267.75,267.84,29685.0,263.5537,263.5537,263.4062,263.4947,29685.0
2024-06-17 12:35:00,267.84,267.86,267.78,267.82,20068.0,263.4947,263.5144,263.4357,263.475,20068.0
2024-06-17 12:40:00,267.79,267.82,267.76,267.82,25471.0,263.4455,263.475,263.416,263.475,25471.0
2024-06-17 12:45:00,267.84,268.05,267.82,268.03,48548.0,263.4947,263.7013,263.475,263.6816,48548.0
2024-06-17 12:50:00,268.03,268.09,267.95,267.95,9858.0,263.6816,263.7406,263.6029,263.6029,9858.0
2024-06-17 12:55:00,267.94,267.99,267.89,267.91,30400.0,263.5931,263.6423,263.5439,263.5636,30400.0
2024-06-17 13:00:00,267.89,268.08,267.89,268.07,11338.0,263.5439,263.7308,263.5439,263.721,11338.0
2024-06-17 13:05:00,268.06,268.07,268.0,268.01,12076.0,263.7111,263.721,263.6521,263.6619,12076.0
2024-06-17 13:10:00,268.01,268.1,267.95,268.09,23653.0,263.6619,263.7505,263.6029,263.7406,23653.0
2024-06-17 13:15:00,268.09,268.42,268.09,268.42,58325.0,263.7406,264.0653,263.7406,264.0653,58325.0
2024-06-17 13:20:00,268.43,268.44,268.28,268.33,12946.0,264.0751,264.085,263.9276,263.9768,12946.0
2024-06-17 13:25:00,268.38,268.42,268.26,268.34,14494.0,264.0259,264.0653,263.9079,263.9866,14494.0
2024-06-17 13:30:00,268.35,268.64,268.33,268.59,15177.0,263.9964,264.2817,263.9768,264.2325,15177.0
2024-06-17 13:35:00,268.61,268.78,268.6,268.75,20142.0,264.2522,264.4195,264.2424,264.3899,20142.0
2024-06-17 13:40:00,268.76,268.8,268.64,268.64,17694.0,264.3998,264.4391,264.2817,264.2817,17694.0
2024-06-17 13:45:00,268.65,268.74,268.64,268.68,18694.0,264.2916,264.3801,264.2817,264.3211,18694.0
2024-06-17 13:50:00,268.69,268.96,268.69,268.93,23203.0,264.3309,264.5965,264.3309,264.567,23203.0
2024-06-17 13:55:00,268.93,268.95,268.81,268.89,7431.0,264.567,264.5867,264.449,264.5277,7431.0
2024-06-17 14:00:00,268.9,269.19,268.9,269.11,22591.0,264.5375,264.8228,264.5375,264.7441,22591.0
2024-06-17 14:05:00,269.13,269.36,269.13,269.34,28675.0,264.7638,264.99,264.7638,264.9704,28675.0
2024-06-17 14:10:00,269.35,269.4,268.92,268.92,22100.0,264.9802,265.0294,264.5572,264.5572,22100.0
2024-06-17 14:15:00,268.91,269.13,268.9,268.99,13551.0,264.5473,264.7638,264.5375,264.626,13551.0
2024-06-17 14:20:00,268.99,269.12,268.96,269.1,10961.0,264.626,264.7539,264.5965,264.7343,10961.0
2024-06-17 14:25:00,269.11,269.27,269.02,269.19,11561.0,264.7441,264.9015,264.6556,264.8228,11561.0
2024-06-17 14:30:00,269.19,269.27,269.16,269.22,12440.0,264.8228,264.9015,264.7933,264.8523,12440.0
2024-06-17 14:35:00,269.24,269.24,269.12,269.16,38478.0,264.872,264.872,264.7539,264.7933,38478.0
2024-06-17 14:40:00,269.17,269.22,269.07,269.09,45720.0,264.8031,264.8523,264.7047,264.7244,45720.0
2024-06-17 14:45:00,269.09,269.12,268.94,269.09,20889.0,264.7244,264.7539,264.5769,264.7244,20889.0
2024-06-17 14:50:00,269.08,269.09,268.96,268.97,11694.0,264.7146,264.7244,264.5965,264.6064,11694.0
2024-06-17 14:55:00,268.97,269.09,268.92,269.07,22297.0,264.6064,264.7244,264.5572,264.7047,22297.0
2024-06-17 15:00:00,269.07,269.07,268.96,268.99,20935.0,264.7047,264.7047,264.5965,264.626,20935.0
2024-06-17 15:05:00,268.93,269.06,268.93,269.05,13978.0,264.567,264.6949,264.567,264.6851,13978.0
2024-06-17 15:10:00,269.04,269.2,269.04,269.18,16636.0,264.6752,264.8326,264.6752,264.813,16636.0
2024-06-17 15:15:00,269.15,269.34,269.12,269.31,17894.0,264.7834,264.9704,264.7539,264.9409,17894.0
2024-06-17 15:20:00,269.3,269.32,269.19,269.3,34536.0,264.931,264.9507,264.8228,264.931,34536.0
2024-06-17 15:25:00,269.3,269.35,269.25,269.32,11205.0,264.931,264.9802,264.8818,264.9507,11205.0
2024-06-17 15:30:00,269.31,269.32,269.2,269.27,17356.0,264.9409,264.9507,264.8326,264.9015,17356.0
2024-06-17 15:35:00,269.26,269.26,269.14,269.17,30040.0,264.8917,264.8917,264.7736,264.8031,30040.0
2024-06-17 15:40:00,269.2,269.29,269.11,269.13,11918.0,264.8326,264.9212,264.7441,264.7638,11918.0
2024-06-17 15:45:00,269.1,269.11,268.9,268.92,28990.0,264.7343,264.7441,264.5375,264.5572,28990.0
2024-06-17 15:50:00,268.86,269.03,268.73,268.81,41005.0,264.4982,264.6654,264.3703,264.449,41005.0
2024-06-17 15:55:00,268.79,268.82,268.62,268.76,41572.0,264.4293,264.4588,264.262,264.3998,41572.0
2024-06-18 09:30:00,268.86,269.04,268.82,269.03,84092.0,264.4982,264.6752,264.4588,264.6654,84092.0
2024-06-18 09:35:00,269.05,269.29,269.04,269.15,9196.0,264.6851,264.9212,264.6752,264.7834,9196.0
2024-06-18 09:40:00,269.24,269.39,269.1,269.15,14030.0,264.872,265.0196,264.7343,264.7834,14030.0
2024-06-18 09:45:00,269.14,269.16,269.01,269.02,12170.0,264.7736,264.7933,264.6457,264.6556,12170.0
2024-06-18 09:50:00,269.03,269.18,269.01,269.12,28511.0,264.6654,264.813,264.6457,264.7539,28511.0
2024-06-18 09:55:00,269.12,269.25,268.93,268.93,20803.0,264.7539,264.8818,264.567,264.567,20803.0
2024-06-18 10:00:00,268.95,269.14,268.93,269.07,27361.0,264.5867,264.7736,264.567,264.7047,27361.0
2024-06-18 10:05:00,269.09,269.11,268.95,269.06,23882.0,264.7244,264.7441,264.5867,264.6949,23882.0
2024-06-18 10:10:00,269.05,269.13,269.03,269.07,43484.0,264.6851,264.7638,264.6654,264.7047,43484.0
2024-06-18 10:15:00,269.11,269.12,269.0,269.02,124590.0,264.7441,264.7539,264.6359,264.6556,124590.0
2024-06-18 10:20:00,269.03,269.04,268.9,268.9,22730.0,264.6654,264.6752,264.5375,264.5375,22730.0
2024-06-18 10:25:00,268.89,269.09,268.85,268.95,17026.0,264.5277,264.7244,264.4883,264.5867,17026.0
2024-06-18 10:30:00,268.96,269.25,268.95,269.15,18860.0,264.5965,264.8818,264.5867,264.7834,18860.0
2024-06-18 10:35:00,269.18,269.2,269.06,269.11,35279.0,264.813,264.8326,264.6949,264.7441,35279.0
2024-06-18 10:40:00,269.12,269.13,268.91,268.95,23156.0,264.7539,264.7638,264.5473,264.5867,23156.0
2024-06-18 10:45:00,268.92,269.03,268.87,268.94,20215.0,264.5572,264.6654,264.508,264.5769,20215.0
2024-06-18 10:50:00,268.92,268.94,268.8,268.85,9450.0,264.5572,264.5769,264.4391,264.4883,9450.0
2024-06-18 10:55:00,268.83,268.86,268.73,268.81,26001.0,264.4686,264.4982,264.3703,264.449,26001.0
2024-06-18 11:00:00,268.81,268.93,268.73,268.73,32217.0,264.449,264.567,264.3703,264.3703,32217.0
2024-06-18 11:05:00,268.72,268.77,268.66,268.76,24937.0,264.3604,264.4096,264.3014,264.3998,24937.0
2024-06-18 11:10:00,268.77,268.8,268.66,268.72,12837.0,264.4096,264.4391,264.3014,264.3604,12837.0
2024-06-18 11:15:00,268.76,268.83,268.74,268.79,14265.0,264.3998,264.4686,264.3801,264.4293,14265.0
2024-06-18 11:20:00,268.76,268.88,268.76,268.88,9894.0,264.3998,264.5178,264.3998,264.5178,9894.0
2024-06-18 11:25:00,268.85,268.86,268.75,268.81,11314.0,264.4883,264.4982,264.3899,264.449,11314.0
2024-06-18 11:30:00,268.81,268.85,268.76,268.84,8353.0,264.449,264.4883,264.3998,264.4785,8353.0
2024-06-18 11:35:00,268.85,268.95,268.85,268.95,8813.0,264.4883,264.5867,264.4883,264.5867,8813.0
2024-06-18 11:40:00,268.94,269.03,268.94,269.03,12804.0,264.5769,264.6654,264.5769,264.6654,12804.0
2024-06-18 11:45:00,269.03,269.1,269.03,269.09,63128.0,264.6654,264.7343,264.6654,264.7244,63128.0
2024-06-18 11:50:00,269.12,269.13,269.03,269.06,14875.0,264.7539,264.7638,264.6654,264.6949,14875.0
2024-06-18 11:55:00,269.06,269.19,269.03,269.19,9159.0,264.6949,264.8228,264.6654,264.8228,9159.0
2024-06-18 12:00:00,269.18,269.27,269.17,269.27,16214.0,264.813,264.9015,264.8031,264.9015,16214.0
2024-06-18 12:05:00,269.27,269.33,269.25,269.29,11081.0,264.9015,264.9605,264.8818,264.9212,11081.0
2024-06-18 12:10:00,269.31,269.31,269.14,269.19,6582.0,264.9409,264.9409,264.7736,264.8228,6582.0
2024-06-18 12:15:00,269.19,269.23,269.07,269.07,12098.0,264.8228,264.8622,264.7047,264.7047,12098.0
2024-06-18 12:20:00,269.11,269.16,269.1,269.16,13052.0,264.7441,264.7933,264.7343,264.7933,13052.0
2024-06-18 12:25:00,269.15,269.2,269.02,269.03,12149.0,264.7834,264.8326,264.6556,264.6654,12149.0
2024-06-18 12:30:00,269.03,269.05,268.98,269.01,10266.0,264.6654,264.6851,264.6162,264.6457,10266.0
2024-06-18 12:35:00,269.06,269.07,269.01,269.07,6280.0,264.6949,264.7047,264.6457,264.7047,6280.0
2024-06-18 12:40:00,269.05,269.17,269.05,269.11,15406.0,264.6851,264.8031,264.6851,264.7441,15406.0
2024-06-18 12:45:00,269.1,269.1,269.02,269.02,6250.0,264.7343,264.7343,264.6556,264.6556,6250.0
2024-06-18 12:50:00,269.02,269.16,269.02,269.16,18714.0,264.6556,264.7933,264.6556,264.7933,18714.0
2024-06-18 12:55:00,269.15,269.27,269.13,269.24,28313.0,264.7834,264.9015,264.7638,264.872,28313.0
2024-06-18 13:00:00,269.22,269.29,269.06,269.2,20650.0,264.8523,264.9212,264.6949,264.8326,20650.0
2024-06-18 13:05:00,269.16,269.18,269.05,269.18,16639.0,264.7933,264.813,264.6851,264.813,16639.0
2024-06-18 13:10:00,269.17,269.22,269.14,269.2,9254.0,264.8031,264.8523,264.7736,264.8326,9254.0
2024-06-18 13:15:00,269.21,269.24,269.13,269.22,7611.0,264.8425,264.872,264.7638,264.8523,7611.0
2024-06-18 13:20:00,269.24,269.35,269.11,269.28,18694.0,264.872,264.9802,264.7441,264.9113,18694.0
2024-06-18 13:25:00,269.26,269.32,269.2,269.29,10466.0,264.8917,264.9507,264.8326,264.9212,10466.0
2024-06-18 13:30:00,269.28,269.29,269.19,269.25,21376.0,264.9113,264.9212,264.8228,264.8818,21376.0
2024-06-18 13:35:00,269.26,269.4,269.25,269.32,5761.0,264.8917,265.0294,264.8818,264.9507,5761.0
2024-06-18 13:40:00,269.35,269.37,269.33,269.35,5224.0,264.9802,264.9999,264.9605,264.9802,5224.0
2024-06-18 13:45:00,269.35,269.51,269.35,269.5,8315.0,264.9802,265.1376,264.9802,265.1278,8315.0
2024-06-18 13:50:00,269.5,269.54,269.38,269.4,9334.0,265.1278,265.1671,265.0097,265.0294,9334.0
2024-06-18 13:55:00,269.4,269.43,269.32,269.32,15233.0,265.0294,265.0589,264.9507,264.9507,15233.0
2024-06-18 14:00:00,269.32,269.32,268.84,269.02,14172.0,264.9507,264.9507,264.4785,264.6556,14172.0
2024-06-18 14:05:00,269.05,269.24,269.03,269.2,16018.0,264.6851,264.872,264.6654,264.8326,16018.0
2024-06-18 14:10:00,269.2,269.33,269.19,269.19,16401.0,264.8326,264.9605,264.8228,264.8228,16401.0
2024-06-18 14:15:00,269.19,269.22,269.11,269.15,24293.0,264.8228,264.8523,264.7441,264.7834,24293.0
2024-06-18 14:20:00,269.14,269.18,269.06,269.08,27013.0,264.7736,264.813,264.6949,264.7146,27013.0
2024-06-18 14:25:00,269.08,269.26,269.03,269.17,28879.0,264.7146,264.8917,264.6654,264.8031,28879.0
2024-06-18 14:30:00,269.16,269.23,269.14,269.21,21138.0,264.7933,264.8622,264.7736,264.8425,21138.0
2024-06-18 14:35:00,269.2,269.2,269.08,269.13,6733.0,264.8326,264.8326,264.7146,264.7638,6733.0
2024-06-18 14:40:00,269.14,269.23,269.1,269.18,14311.0,264.7736,264.8622,264.7343,264.813,14311.0
2024-06-18 14:45:00,269.17,269.23,269.15,269.16,29040.0,264.8031,264.8622,264.7834,264.7933,29040.0
2024-06-18 14:50:00,269.21,269.23,269.16,269.19,6963.0,264.8425,264.8622,264.7933,264.8228,6963.0
2024-06-18 14:55:00,269.21,269.29,269.16,269.27,9536.0,264.8425,264.9212,264.7933,264.9015,9536.0
2024-06-18 15:00:00,269.27,269.29,269.03,269.08,18776.0,264.9015,264.9212,264.6654,264.7146,18776.0
2024-06-18 15:05:00,269.06,269.09,268.98,269.02,10100.0,264.6949,264.7244,264.6162,264.6556,10100.0
2024-06-18 15:10:00,269.06,269.12,268.98,269.08,11886.0,264.6949,264.7539,264.6162,264.7146,11886.0
2024-06-18 15:15:00,269.08,269.17,269.08,269.1,10391.0,264.7146,264.8031,264.7146,264.7343,10391.0
2024-06-18 15:20:00,269.12,269.18,269.12,269.15,22330.0,264.7539,264.813,264.7539,264.7834,22330.0
2024-06-18 15:25:00,269.15,269.26,269.12,269.17,27091.0,264.7834,264.8917,264.7539,264.8031,27091.0
2024-06-18 15:30:00,269.17,269.23,269.07,269.23,15566.0,264.8031,264.8622,264.7047,264.8622,15566.0
2024-06-18 15:35:00,269.27,269.28,269.22,269.25,10522.0,264.9015,264.9113,264.8523,264.8818,10522.0
2024-06-18 15:40:00,269.28,269.3,269.18,269.19,16099.0,264.9113,264.931,264.813,264.8228,16099.0
2024-06-18 15:45:00,269.19,269.23,269.12,269.12,12917.0,264.8228,264.8622,264.7539,264.7539,12917.0
2024-06-18 15:50:00,269.08,269.43,269.08,269.39,30026.0,264.7146,265.0589,264.7146,265.0196,30026.0
2024-06-18 15:55:00,269.39,269.44,269.21,269.38,62703.0,265.0196,265.0687,264.8425,265.0097,62703.0
2024-06-20 09:30:00,269.94,269.95,269.45,269.51,156907.0,265.5606,265.5705,265.0786,265.1376,156907.0
2024-06-20 09:35:00,269.54,269.75,269.52,269.75,38290.0,265.1671,265.3737,265.1474,265.3737,38290.0
2024-06-20 09:40:00,269.73,270.05,269.72,270.05,84818.0,265.354,265.6688,265.3442,265.6688,84818.0
2024-06-20 09:45:00,270.05,270.19,270.02,270.12,34429.0,265.6688,265.8066,265.6393,265.7377,34429.0
2024-06-20 09:50:00,270.12,270.17,270.03,270.07,38931.0,265.7377,265.7869,265.6492,265.6885,38931.0
2024-06-20 09:55:00,270.08,270.09,269.86,269.9,22187.0,265.6984,265.7082,265.4819,265.5213,22187.0
2024-06-20 10:00:00,270.0,270.03,269.89,269.97,25860.0,265.6197,265.6492,265.5114,265.5901,25860.0
2024-06-20 10:05:00,269.97,269.98,269.71,269.72,36932.0,265.5901,265.6,265.3344,265.3442,36932.0
2024-06-20 10:10:00,269.73,269.73,269.38,269.52,58203.0,265.354,265.354,265.0097,265.1474,58203.0
2024-06-20 10:15:00,269.45,269.59,269.37,269.39,29989.0,265.0786,265.2163,264.9999,265.0196,29989.0
2024-06-20 10:20:00,269.39,269.67,269.39,269.56,105223.0,265.0196,265.295,265.0196,265.1868,105223.0
2024-06-20 10:25:00,269.53,269.78,269.53,269.74,14009.0,265.1573,265.4032,265.1573,265.3639,14009.0
2024-06-20 10:30:00,269.71,269.87,269.66,269.68,9147.0,265.3344,265.4918,265.2852,265.3049,9147.0
2024-06-20 10:35:00,269.7,269.73,269.6,269.71,21059.0,265.3245,265.354,265.2261,265.3344,21059.0
2024-06-20 10:40:00,269.7,269.71,269.52,269.62,17451.0,265.3245,265.3344,265.1474,265.2458,17451.0
2024-06-20 10:45:00,269.66,269.66,269.47,269.5,23272.0,265.2852,265.2852,265.0983,265.1278,23272.0
2024-06-20 10:50:00,269.49,269.61,269.49,269.54,16106.0,265.1179,265.236,265.1179,265.1671,16106.0
2024-06-20 10:55:00,269.58,269.73,269.56,269.73,14412.0,265.2065,265.354,265.1868,265.354,14412.0
2024-06-20 11:00:00,269.74,269.8,269.69,269.7,10644.0,265.3639,265.4229,265.3147,265.3245,10644.0
2024-06-20 11:05:00,269.73,269.87,269.68,269.79,11752.0,265.354,265.4918,265.3049,265.4131,11752.0
2024-06-20 11:10:00,269.79,269.83,269.74,269.83,9685.0,265.4131,265.4524,265.3639,265.4524,9685.0
2024-06-20 11:15:00,269.83,269.83,269.63,269.64,17729.0,265.4524,265.4524,265.2557,265.2655,17729.0
2024-06-20 11:20:00,269.67,269.67,269.47,269.58,14203.0,265.295,265.295,265.0983,265.2065,14203.0
2024-06-20 11:25:00,269.55,269.58,269.45,269.52,12607.0,265.177,265.2065,265.0786,265.1474,12607.0
2024-06-20 11:30:00,269.5,269.62,269.47,269.62,17086.0,265.1278,265.2458,265.0983,265.2458,17086.0
2024-06-20 11:35:00,269.63,269.63,269.52,269.54,11788.0,265.2557,265.2557,265.1474,265.1671,11788.0
2024-06-20 11:40:00,269.53,269.65,269.53,269.54,17713.0,265.1573,265.2753,265.1573,265.1671,17713.0
2024-06-20 11:45:00,269.54,269.58,269.28,269.28,175439.0,265.1671,265.2065,264.9113,264.9113,175439.0
2024-06-20 11:50:00,269.27,269.48,269.27,269.38,17911.0,264.9015,265.1081,264.9015,265.0097,17911.0
2024-06-20 11:55:00,269.36,269.39,269.24,269.25,12182.0,264.99,265.0196,264.872,264.8818,12182.0
2024-06-20 12:00:00,269.25,269.32,269.22,269.24,42199.0,264.8818,264.9507,264.8523,264.872,42199.0
2024-06-20 12:05:00,269.29,269.37,269.25,269.25,9865.0,264.9212,264.9999,264.8818,264.8818,9865.0
2024-06-20 12:10:00,269.29,269.4,269.27,269.36,15680.0,264.9212,265.0294,264.9015,264.99,15680.0
2024-06-20 12:15:00,269.36,269.4,269.25,269.27,23135.0,264.99,265.0294,264.8818,264.9015,23135.0
2024-06-20 12:20:00,269.26,269.27,268.78,268.81,46730.0,264.8917,264.9015,264.4195,264.449,46730.0
2024-06-20 12:25:00,268.8,269.04,268.67,268.67,46263.0,264.4391,264.6752,264.3112,264.3112,46263.0
2024-06-20 12:30:00,268.51,268.51,268.19,268.32,13823.0,264.1538,264.1538,263.839,263.9669,13823.0
2024-06-20 12:35:00,268.28,268.48,268.21,268.39,16354.0,263.9276,264.1243,263.8587,264.0358,16354.0
2024-06-20 12:40:00,268.43,268.73,268.43,268.63,46733.0,264.0751,264.3703,264.0751,264.2719,46733.0
2024-06-20 12:45:00,268.64,268.81,268.64,268.74,16386.0,264.2817,264.449,264.2817,264.3801,16386.0
2024-06-20 12:50:00,268.76,268.95,268.76,268.78,39851.0,264.3998,264.5867,264.3998,264.4195,39851.0
2024-06-20 12:55:00,268.8,268.81,268.61,268.74,12230.0,264.4391,264.449,264.2522,264.3801,12230.0
2024-06-20 13:00:00,268.75,268.76,268.37,268.43,19349.0,264.3899,264.3998,264.0161,264.0751,19349.0
2024-06-20 13:05:00,268.39,268.45,268.05,268.12,31431.0,264.0358,264.0948,263.7013,263.7702,31431.0
2024-06-20 13:10:00,268.12,268.53,268.12,268.45,18592.0,263.7702,264.1735,263.7702,264.0948,18592.0
2024-06-20 13:15:00,268.47,268.6,268.43,268.45,20018.0,264.1145,264.2424,264.0751,264.0948,20018.0
2024-06-20 13:20:00,268.44,268.44,268.16,268.21,16046.0,264.085,264.085,263.8095,263.8587,16046.0
2024-06-20 13:25:00,268.16,268.21,268.08,268.15,18948.0,263.8095,263.8587,263.7308,263.7997,18948.0
2024-06-20 13:30:00,268.18,268.35,267.89,268.0,86083.0,263.8292,263.9964,263.5439,263.6521,86083.0
2024-06-20 13:35:00,267.98,268.02,267.75,267.9,36364.0,263.6324,263.6718,263.4062,263.5537,36364.0
2024-06-20 13:40:00,267.9,268.43,267.9,268.43,42374.0,263.5537,264.0751,263.5537,264.0751,42374.0
2024-06-20 13:45:00,268.39,268.44,268.24,268.33,19816.0,264.0358,264.085,263.8882,263.9768,19816.0
2024-06-20 13:50:00,268.35,268.44,268.26,268.39,30963.0,263.9964,264.085,263.9079,264.0358,30963.0
2024-06-20 13:55:00,268.41,268.65,268.41,268.65,11052.0,264.0555,264.2916,264.0555,264.2916,11052.0
2024-06-20 14:00:00,268.67,268.99,268.66,268.99,26719.0,264.3112,264.626,264.3014,264.626,26719.0
2024-06-20 14:05:00,269.0,269.07,268.95,269.01,22758.0,264.6359,264.7047,264.5867,264.6457,22758.0
2024-06-20 14:10:00,269.01,269.04,268.84,268.87,11456.0,264.6457,264.6752,264.4785,264.508,11456.0
2024-06-20 14:15:00,268.98,269.08,268.98,269.03,30243.0,264.6162,264.7146,264.6162,264.6654,30243.0
2024-06-20 14:20:00,268.99,269.09,268.86,269.08,12001.0,264.626,264.7244,264.4982,264.7146,12001.0
2024-06-20 14:25:00,269.09,269.22,269.02,269.18,14626.0,264.7244,264.8523,264.6556,264.813,14626.0
2024-06-20 14:30:00,269.18,269.24,269.05,269.06,19997.0,264.813,264.872,264.6851,264.6949,19997.0
2024-06-20 14:35:00,269.04,269.05,268.79,268.86,13524.0,264.6752,264.6851,264.4293,264.4982,13524.0
2024-06-20 14:40:00,268.89,269.0,268.78,268.84,52458.0,264.5277,264.6359,264.4195,264.4785,52458.0
2024-06-20 14:45:00,268.84,268.94,268.82,268.91,14917.0,264.4785,264.5769,264.4588,264.5473,14917.0
2024-06-20 14:50:00,268.92,268.93,268.76,268.84,32580.0,264.5572,264.567,264.3998,264.4785,32580.0
2024-06-20 14:55:00,268.86,268.96,268.73,268.74,25634.0,264.4982,264.5965,264.3703,264.3801,25634.0
2024-06-20 15:00:00,268.75,268.79,268.26,268.47,31736.0,264.3899,264.4293,263.9079,264.1145,31736.0
2024-06-20 15:05:00,268.41,268.54,268.27,268.51,18461.0,264.0555,264.1833,263.9177,264.1538,18461.0
2024-06-20 15:10:00,268.49,268.65,268.44,268.64,26703.0,264.1342,264.2916,264.085,264.2817,26703.0
2024-06-20 15:15:00,268.59,268.6,268.41,268.44,24864.0,264.2325,264.2424,264.0555,264.085,24864.0
2024-06-20 15:20:00,268.44,268.48,268.09,268.22,15913.0,264.085,264.1243,263.7406,263.8685,15913.0
2024-06-20 15:25:00,268.21,268.75,268.18,268.72,20082.0,263.8587,264.3899,263.8292,264.3604,20082.0
2024-06-20 15:30:00,268.73,268.89,268.52,268.89,15247.0,264.3703,264.5277,264.1637,264.5277,15247.0
2024-06-20 15:35:00,268.87,268.89,268.49,268.57,17128.0,264.508,264.5277,264.1342,264.2129,17128.0
2024-06-20 15:40:00,268.57,268.78,268.55,268.73,46981.0,264.2129,264.4195,264.1932,264.3703,46981.0
2024-06-20 15:45:00,268.73,268.89,268.63,268.65,23072.0,264.3703,264.5277,264.2719,264.2916,23072.0
2024-06-20 15:50:00,268.66,269.02,268.55,269.01,22241.0,264.3014,264.6556,264.1932,264.6457,22241.0
2024-06-20 15:55:00,269.0,269.0,268.5,268.69,100744.0,264.6359,264.6359,264.144,264.3309,100744.0
2024-06-21 09:30:00,268.42,268.43,268.14,268.35,104571.0,264.0653,264.0751,263.7898,263.9964,104571.0
2024-06-21 09:35:00,268.33,268.44,268.13,268.18,26420.0,263.9768,264.085,263.78,263.8292,26420.0
2024-06-21 09:40:00,268.16,268.2,267.88,267.95,26126.0,263.8095,263.8489,263.5341,263.6029,26126.0
2024-06-21 09:45:00,267.92,267.98,267.46,267.95,29220.0,263.5734,263.6324,263.1209,263.6029,29220.0
2024-06-21 09:50:00,267.97,268.04,267.6,267.71,24240.0,263.6226,263.6915,263.2586,263.3668,24240.0
2024-06-21 09:55:00,267.76,268.0,267.71,267.93,18226.0,263.416,263.6521,263.3668,263.5832,18226.0
2024-06-21 10:00:00,267.98,268.16,267.92,268.03,243612.0,263.6324,263.8095,263.5734,263.6816,243612.0
2024-06-21 10:05:00,268.02,268.13,267.92,268.05,53940.0,263.6718,263.78,263.5734,263.7013,53940.0
2024-06-21 10:10:00,268.04,268.27,268.01,268.26,53786.0,263.6915,263.9177,263.6619,263.9079,53786.0
2024-06-21 10:15:00,268.29,268.36,268.19,268.26,43954.0,263.9374,264.0063,263.839,263.9079,43954.0
2024-06-21 10:20:00,268.28,268.39,268.08,268.11,130010.0,263.9276,264.0358,263.7308,263.7603,130010.0
2024-06-21 10:25:00,268.15,268.28,268.13,268.24,35021.0,263.7997,263.9276,263.78,263.8882,35021.0
2024-06-21 10:30:00,268.2,268.2,267.97,267.98,41988.0,263.8489,263.8489,263.6226,263.6324,41988.0
2024-06-21 10:35:00,268.01,268.23,267.99,268.0,42048.0,263.6619,263.8784,263.6423,263.6521,42048.0
2024-06-21 10:40:00,268.02,268.13,267.97,268.06,49671.0,263.6718,263.78,263.6226,263.7111,49671.0
2024-06-21 10:45:00,268.02,268.44,268.01,268.4,77716.0,263.6718,264.085,263.6619,264.0456,77716.0
2024-06-21 10:50:00,268.39,268.47,268.24,268.26,46856.0,264.0358,264.1145,263.8882,263.9079,46856.0
2024-06-21 10:55:00,268.29,268.45,268.16,268.42,50593.0,263.9374,264.0948,263.8095,264.0653,50593.0
2024-06-21 11:00:00,268.42,268.61,268.38,268.48,20880.0,264.0653,264.2522,264.0259,264.1243,20880.0
2024-06-21 11:05:00,268.47,268.5,268.42,268.42,16176.0,264.1145,264.144,264.0653,264.0653,16176.0
2024-06-21 11:10:00,268.43,268.48,268.39,268.43,13353.0,264.0751,264.1243,264.0358,264.0751,13353.0
2024-06-21 11:15:00,268.41,268.55,268.34,268.55,8754.0,264.0555,264.1932,263.9866,264.1932,8754.0
2024-06-21 11:20:00,268.58,268.61,268.35,268.4,8141.0,264.2227,264.2522,263.9964,264.0456,8141.0
2024-06-21 11:25:00,268.38,268.42,268.24,268.24,15599.0,264.0259,264.0653,263.8882,263.8882,15599.0
2024-06-21 11:30:00,268.21,268.21,268.09,268.09,14802.0,263.8587,263.8587,263.7406,263.7406,14802.0
2024-06-21 11:35:00,268.13,268.37,268.13,268.25,6835.0,263.78,264.0161,263.78,263.8981,6835.0
2024-06-21 11:40:00,268.24,268.34,268.21,268.32,9065.0,263.8882,263.9866,263.8587,263.9669,9065.0
2024-06-21 11:45:00,268.32,268.54,268.27,268.54,14651.0,263.9669,264.1833,263.9177,264.1833,14651.0
2024-06-21 11:50:00,268.57,268.69,268.53,268.69,18108.0,264.2129,264.3309,264.1735,264.3309,18108.0
2024-06-21 11:55:00,268.67,268.76,268.61,268.75,12643.0,264.3112,264.3998,264.2522,264.3899,12643.0
2024-06-21 12:00:00,268.76,268.81,268.66,268.78,18160.0,264.3998,264.449,264.3014,264.4195,18160.0
2024-06-21 12:05:00,268.78,268.79,268.6,268.6,12762.0,264.4195,264.4293,264.2424,264.2424,12762.0
2024-06-21 12:10:00,268.62,268.68,268.61,268.62,12350.0,264.262,264.3211,264.2522,264.262,12350.0
2024-06-21 12:15:00,268.6,268.72,268.58,268.69,10055.0,264.2424,264.3604,264.2227,264.3309,10055.0
2024-06-21 12:20:00,268.69,268.71,268.58,268.58,10639.0,264.3309,264.3506,264.2227,264.2227,10639.0
2024-06-21 12:25:00,268.57,268.63,268.5,268.61,11813.0,264.2129,264.2719,264.144,264.2522,11813.0
2024-06-21 12:30:00,268.63,268.64,268.52,268.61,8907.0,264.2719,264.2817,264.1637,264.2522,8907.0
2024-06-21 12:35:00,268.63,268.64,268.56,268.57,8804.0,264.2719,264.2817,264.203,264.2129,8804.0
2024-06-21 12:40:00,268.61,268.64,268.53,268.54,17229.0,264.2522,264.2817,264.1735,264.1833,17229.0
2024-06-21 12:45:00,268.53,268.53,268.34,268.36,29653.0,264.1735,264.1735,263.9866,264.0063,29653.0
2024-06-21 12:50:00,268.35,268.5,268.22,268.46,16828.0,263.9964,264.144,263.8685,264.1046,16828.0
2024-06-21 12:55:00,268.4,268.41,268.3,268.33,12425.0,264.0456,264.0555,263.9472,263.9768,12425.0
2024-06-21 13:00:00,268.3,268.36,268.22,268.35,8831.0,263.9472,264.0063,263.8685,263.9964,8831.0
2024-06-21 13:05:00,268.39,268.43,268.31,268.38,4741.0,264.0358,264.0751,263.9571,264.0259,4741.0
2024-06-21 13:10:00,268.35,268.44,268.35,268.36,13614.0,263.9964,264.085,263.9964,264.0063,13614.0
2024-06-21 13:15:00,268.35,268.42,268.15,268.17,19033.0,263.9964,264.0653,263.7997,263.8193,19033.0
2024-06-21 13:20:00,268.1,268.19,268.01,268.04,88036.0,263.7505,263.839,263.6619,263.6915,88036.0
2024-06-21 13:25:00,268.04,268.14,268.03,268.12,45829.0,263.6915,263.7898,263.6816,263.7702,45829.0
2024-06-21 13:30:00,268.04,268.11,267.97,267.98,7262.0,263.6915,263.7603,263.6226,263.6324,7262.0
2024-06-21 13:35:00,268.0,268.05,267.85,268.05,12262.0,263.6521,263.7013,263.5045,263.7013,12262.0
2024-06-21 13:40:00,268.04,268.06,267.91,267.92,3847.0,263.6915,263.7111,263.5636,263.5734,3847.0
2024-06-21 13:45:00,267.96,268.06,267.96,268.01,6064.0,263.6128,263.7111,263.6128,263.6619,6064.0
2024-06-21 13:50:00,268.1,268.27,268.1,268.26,4602.0,263.7505,263.9177,263.7505,263.9079,4602.0
2024-06-21 13:55:00,268.26,268.26,268.03,268.03,11520.0,263.9079,263.9079,263.6816,263.6816,11520.0
2024-06-21 14:00:00,268.02,268.06,267.94,267.95,7678.0,263.6718,263.7111,263.5931,263.6029,7678.0
2024-06-21 14:05:00,267.92,268.11,267.91,268.1,8959.0,263.5734,263.7603,263.5636,263.7505,8959.0
2024-06-21 14:10:00,268.11,268.21,268.08,268.13,17187.0,263.7603,263.8587,263.7308,263.78,17187.0
2024-06-21 14:15:00,268.17,268.33,268.16,268.29,9174.0,263.8193,263.9768,263.8095,263.9374,9174.0
2024-06-21 14:20:00,268.31,268.35,268.19,268.27,8423.0,263.9571,263.9964,263.839,263.9177,8423.0
2024-06-21 14:25:00,268.27,268.42,268.27,268.41,6145.0,263.9177,264.0653,263.9177,264.0555,6145.0
2024-06-21 14:30:00,268.37,268.39,268.23,268.26,9353.0,264.0161,264.0358,263.8784,263.9079,9353.0
2024-06-21 14:35:00,268.27,268.29,268.07,268.17,44531.0,263.9177,263.9374,263.721,263.8193,44531.0
2024-06-21 14:40:00,268.15,268.23,268.09,268.18,6909.0,263.7997,263.8784,263.7406,263.8292,6909.0
2024-06-21 14:45:00,268.19,268.25,268.13,268.16,14263.0,263.839,263.8981,263.78,263.8095,14263.0
2024-06-21 14:50:00,268.12,268.16,268.04,268.09,20770.0,263.7702,263.8095,263.6915,263.7406,20770.0
2024-06-21 14:55:00,268.11,268.18,268.07,268.16,11598.0,263.7603,263.8292,263.721,263.8095,11598.0
2024-06-21 15:00:00,268.17,268.33,268.17,268.3,10201.0,263.8193,263.9768,263.8193,263.9472,10201.0
2024-06-21 15:05:00,268.32,268.41,268.26,268.27,15366.0,263.9669,264.0555,263.9079,263.9177,15366.0
2024-06-21 15:10:00,268.26,268.41,268.25,268.32,11142.0,263.9079,264.0555,263.8981,263.9669,11142.0
2024-06-21 15:15:00,268.34,268.42,268.32,268.37,18043.0,263.9866,264.0653,263.9669,264.0161,18043.0
2024-06-21 15:20:00,268.37,268.41,268.27,268.39,64804.0,264.0161,264.0555,263.9177,264.0358,64804.0
2024-06-21 15:25:00,268.4,268.41,268.27,268.29,59113.0,264.0456,264.0555,263.9177,263.9374,59113.0
2024-06-21 15:30:00,268.3,268.36,268.24,268.35,27836.0,263.9472,264.0063,263.8882,263.9964,27836.0
2024-06-21 15:35:00,268.34,268.47,268.33,268.42,13668.0,263.9866,264.1145,263.9768,264.0653,13668.0
2024-06-21 15:40:00,268.38,268.41,268.27,268.4,12949.0,264.0259,264.0555,263.9177,264.0456,12949.0
2024-06-21 15:45:00,268.38,268.38,268.18,268.21,54085.0,264.0259,264.0259,263.8292,263.8587,54085.0
2024-06-21 15:50:00,268.25,268.71,268.19,268.6,35054.0,263.8981,264.3506,263.839,264.2424,35054.0
2024-06-21 15:55:00,268.56,268.6,268.28,268.3,51979.0,264.203,264.2424,263.9276,263.9472,51979.0
2024-06-24 09:30:00,268.34,268.56,268.31,268.41,128594.0,263.9866,264.203,263.9571,264.0555,128594.0
2024-06-24 09:35:00,268.38,268.51,268.33,268.5,30343.0,264.0259,264.1538,263.9768,264.144,30343.0
2024-06-24 09:40:00,268.54,268.54,268.17,268.23,21225.0,264.1833,264.1833,263.8193,263.8784,21225.0
2024-06-24 09:45:00,268.21,268.43,268.17,268.38,16403.0,263.8587,264.0751,263.8193,264.0259,16403.0
2024-06-24 09:50:00,268.41,269.01,268.41,269.0,27967.0,264.0555,264.6457,264.0555,264.6359,27967.0
2024-06-24 09:55:00,269.01,269.26,268.95,269.16,12057.0,264.6457,264.8917,264.5867,264.7933,12057.0
2024-06-24 10:00:00,269.18,269.53,269.17,269.44,51269.0,264.813,265.1573,264.8031,265.0687,51269.0
2024-06-24 10:05:00,269.43,269.78,269.36,269.77,23653.0,265.0589,265.4032,264.99,265.3934,23653.0
2024-06-24 10:10:00,269.73,269.73,269.49,269.64,55148.0,265.354,265.354,265.1179,265.2655,55148.0
2024-06-24 10:15:00,269.62,269.62,269.29,269.48,25435.0,265.2458,265.2458,264.9212,265.1081,25435.0
2024-06-24 10:20:00,269.46,269.64,269.44,269.58,117199.0,265.0884,265.2655,265.0687,265.2065,117199.0
2024-06-24 10:25:00,269.59,269.61,269.0,269.02,24436.0,265.2163,265.236,264.6359,264.6556,24436.0
2024-06-24 10:30:00,269.04,269.4,269.02,269.34,37038.0,264.6752,265.0294,264.6556,264.9704,37038.0
2024-06-24 10:35:00,269.31,269.54,269.31,269.5,22581.0,264.9409,265.1671,264.9409,265.1278,22581.0
2024-06-24 10:40:00,269.46,269.46,269.08,269.13,17095.0,265.0884,265.0884,264.7146,264.7638,17095.0
2024-06-24 10:45:00,269.15,269.26,268.88,268.91,40687.0,264.7834,264.8917,264.5178,264.5473,40687.0
2024-06-24 10:50:00,268.88,269.07,268.84,269.05,16696.0,264.5178,264.7047,264.4785,264.6851,16696.0
2024-06-24 10:55:00,269.07,269.46,269.03,269.41,22567.0,264.7047,265.0884,264.6654,265.0392,22567.0
2024-06-24 11:00:00,269.48,269.48,269.3,269.42,9060.0,265.1081,265.1081,264.931,265.0491,9060.0
2024-06-24 11:05:00,269.37,269.39,269.31,269.31,6562.0,264.9999,265.0196,264.9409,264.9409,6562.0
2024-06-24 11:10:00,269.36,269.49,269.36,269.46,10516.0,264.99,265.1179,264.99,265.0884,10516.0
2024-06-24 11:15:00,269.51,269.59,269.36,269.59,41250.0,265.1376,265.2163,264.99,265.2163,41250.0
2024-06-24 11:20:00,269.59,269.6,269.36,269.36,16246.0,265.2163,265.2261,264.99,264.99,16246.0
2024-06-24 11:25:00,269.34,269.6,269.26,269.53,9280.0,264.9704,265.2261,264.8917,265.1573,9280.0
2024-06-24 11:30:00,269.53,269.55,269.38,269.52,5412.0,265.1573,265.177,265.0097,265.1474,5412.0
2024-06-24 11:35:00,269.5,269.54,269.42,269.54,12968.0,265.1278,265.1671,265.0491,265.1671,12968.0
2024-06-24 11:40:00,269.5,269.53,269.38,269.4,19529.0,265.1278,265.1573,265.0097,265.0294,19529.0
2024-06-24 11:45:00,269.39,269.43,269.29,269.33,10046.0,265.0196,265.0589,264.9212,264.9605,10046.0
2024-06-24 11:50:00,269.37,269.37,269.23,269.37,45990.0,264.9999,264.9999,264.8622,264.9999,45990.0
2024-06-24 11:55:00,269.36,269.47,269.31,269.46,9590.0,264.99,265.0983,264.9409,265.0884,9590.0
2024-06-24 12:00:00,269.44,269.47,269.35,269.42,11710.0,265.0687,265.0983,264.9802,265.0491,11710.0
2024-06-24 12:05:00,269.37,269.38,269.24,269.32,10370.0,264.9999,265.0097,264.872,264.9507,10370.0
2024-06-24 12:10:00,269.3,269.33,269.19,269.23,8846.0,264.931,264.9605,264.8228,264.8622,8846.0
2024-06-24 12:15:00,269.24,269.46,269.24,269.44,22488.0,264.872,265.0884,264.872,265.0687,22488.0
2024-06-24 12:20:00,269.43,269.44,269.33,269.35,15529.0,265.0589,265.0687,264.9605,264.9802,15529.0
2024-06-24 12:25:00,269.38,269.39,269.33,269.38,18840.0,265.0097,265.0196,264.9605,265.0097,18840.0
2024-06-24 12:30:00,269.39,269.45,269.36,269.38,11845.0,265.0196,265.0786,264.99,265.0097,11845.0
2024-06-24 12:35:00,269.37,269.47,269.34,269.36,13584.0,264.9999,265.0983,264.9704,264.99,13584.0
2024-06-24 12:40:00,269.35,269.38,269.16,269.21,11381.0,264.9802,265.0097,264.7933,264.8425,11381.0
2024-06-24 12:45:00,269.21,269.27,269.16,269.26,17737.0,264.8425,264.9015,264.7933,264.8917,17737.0
2024-06-24 12:50:00,269.19,269.22,269.07,269.08,36786.0,264.8228,264.8523,264.7047,264.7146,36786.0
2024-06-24 12:55:00,269.08,269.13,268.82,268.93,14810.0,264.7146,264.7638,264.4588,264.567,14810.0
2024-06-24 13:00:00,268.92,269.03,268.92,269.01,5671.0,264.5572,264.6654,264.5572,264.6457,5671.0
2024-06-24 13:05:00,268.96,268.96,268.48,268.56,29233.0,264.5965,264.5965,264.1243,264.203,29233.0
2024-06-24 13:10:00,268.57,268.63,268.41,268.52,6278.0,264.2129,264.2719,264.0555,264.1637,6278.0
2024-06-24 13:15:00,268.48,268.69,268.46,268.62,9694.0,264.1243,264.3309,264.1046,264.262,9694.0
2024-06-24 13:20:00,268.6,268.66,268.44,268.45,6575.0,264.2424,264.3014,264.085,264.0948,6575.0
2024-06-24 13:25:00,268.43,268.68,268.43,268.56,12616.0,264.0751,264.3211,264.0751,264.203,12616.0
2024-06-24 13:30:00,268.54,268.56,268.23,268.23,22823.0,264.1833,264.203,263.8784,263.8784,22823.0
2024-06-24 13:35:00,268.29,268.68,268.28,268.68,15866.0,263.9374,264.3211,263.9276,264.3211,15866.0
2024-06-24 13:40:00,268.66,268.66,268.5,268.5,6952.0,264.3014,264.3014,264.144,264.144,6952.0
2024-06-24 13:45:00,268.49,268.57,268.4,268.47,10442.0,264.1342,264.2129,264.0456,264.1145,10442.0
2024-06-24 13:50:00,268.49,268.49,268.32,268.42,7257.0,264.1342,264.1342,263.9669,264.0653,7257.0
2024-06-24 13:55:00,268.46,268.64,268.38,268.42,7705.0,264.1046,264.2817,264.0259,264.0653,7705.0
2024-06-24 14:00:00,268.4,268.41,268.24,268.32,14085.0,264.0456,264.0555,263.8882,263.9669,14085.0
2024-06-24 14:05:00,268.32,268.4,268.28,268.36,7078.0,263.9669,264.0456,263.9276,264.0063,7078.0
2024-06-24 14:10:00,268.35,268.39,268.28,268.28,12365.0,263.9964,264.0358,263.9276,263.9276,12365.0
2024-06-24 14:15:00,268.3,268.36,268.21,268.35,20212.0,263.9472,264.0063,263.8587,263.9964,20212.0
2024-06-24 14:20:00,268.34,268.43,268.28,268.33,35967.0,263.9866,264.0751,263.9276,263.9768,35967.0
2024-06-24 14:25:00,268.34,268.36,268.23,268.35,39396.0,263.9866,264.0063,263.8784,263.9964,39396.0
2024-06-24 14:30:00,268.36,268.38,268.25,268.25,11633.0,264.0063,264.0259,263.8981,263.8981,11633.0
2024-06-24 14:35:00,268.25,268.5,268.24,268.5,26190.0,263.8981,264.144,263.8882,264.144,26190.0
2024-06-24 14:40:00,268.5,268.56,268.44,268.48,10320.0,264.144,264.203,264.085,264.1243,10320.0
2024-06-24 14:45:00,268.49,268.72,268.49,268.67,6358.0,264.1342,264.3604,264.1342,264.3112,6358.0
2024-06-24 14:50:00,268.69,268.78,268.62,268.63,7640.0,264.3309,264.4195,264.262,264.2719,7640.0
2024-06-24 14:55:00,268.66,268.67,268.53,268.61,11286.0,264.3014,264.3112,264.1735,264.2522,11286.0
2024-06-24 15:00:00,268.58,268.79,268.54,268.64,16780.0,264.2227,264.4293,264.1833,264.2817,16780.0
2024-06-24 15:05:00,268.67,268.79,268.66,268.75,19633.0,264.3112,264.4293,264.3014,264.3899,19633.0
2024-06-24 15:10:00,268.76,268.8,268.65,268.65,7259.0,264.3998,264.4391,264.2916,264.2916,7259.0
2024-06-24 15:15:00,268.65,268.68,268.56,268.57,11863.0,264.2916,264.3211,264.203,264.2129,11863.0
2024-06-24 15:20:00,268.55,268.61,268.47,268.55,15663.0,264.1932,264.2522,264.1145,264.1932,15663.0
2024-06-24 15:25:00,268.52,268.67,268.52,268.57,10562.0,264.1637,264.3112,264.1637,264.2129,10562.0
2024-06-24 15:30:00,268.57,268.63,268.51,268.56,15118.0,264.2129,264.2719,264.1538,264.203,15118.0
2024-06-24 15:35:00,268.58,268.65,268.46,268.52,24061.0,264.2227,264.2916,264.1046,264.1637,24061.0
2024-06-24 15:40:00,268.53,268.59,268.44,268.5,17181.0,264.1735,264.2325,264.085,264.144,17181.0
2024-06-24 15:45:00,268.51,268.53,268.19,268.24,24197.0,264.1538,264.1735,263.839,263.8882,24197.0
2024-06-24 15:50:00,268.3,268.42,268.16,268.24,22677.0,263.9472,264.0653,263.8095,263.8882,22677.0
2024-06-24 15:55:00,268.21,268.21,267.78,267.79,84771.0,263.8587,263.8587,263.4357,263.4455,84771.0
2024-06-25 09:30:00,268.37,268.42,267.96,268.04,106308.0,264.0161,264.0653,263.6128,263.6915,106308.0
2024-06-25 09:35:00,268.0,268.1,267.94,268.05,13433.0,263.6521,263.7505,263.5931,263.7013,13433.0
2024-06-25 09:40:00,268.07,268.23,268.01,268.15,13920.0,263.721,263.8784,263.6619,263.7997,13920.0
2024-06-25 09:45:00,268.09,268.17,268.01,268.07,15694.0,263.7406,263.8193,263.6619,263.721,15694.0
2024-06-25 09:50:00,268.07,268.17,267.93,267.93,18763.0,263.721,263.8193,263.5832,263.5832,18763.0
2024-06-25 09:55:00,267.93,267.96,267.8,267.81,19377.0,263.5832,263.6128,263.4554,263.4652,19377.0
2024-06-25 10:00:00,267.78,268.21,267.78,268.21,20358.0,263.4357,263.8587,263.4357,263.8587,20358.0
2024-06-25 10:05:00,268.12,268.24,268.08,268.17,13847.0,263.7702,263.8882,263.7308,263.8193,13847.0
2024-06-25 10:10:00,268.14,268.34,268.14,268.3,14471.0,263.7898,263.9866,263.7898,263.9472,14471.0
2024-06-25 10:15:00,268.35,268.35,268.09,268.12,3967.0,263.9964,263.9964,263.7406,263.7702,3967.0
2024-06-25 10:20:00,268.18,268.3,268.14,268.25,19276.0,263.8292,263.9472,263.7898,263.8981,19276.0
2024-06-25 10:25:00,268.26,268.31,268.19,268.22,8615.0,263.9079,263.9571,263.839,263.8685,8615.0
2024-06-25 10:30:00,268.29,268.36,268.16,268.27,18697.0,263.9374,264.0063,263.8095,263.9177,18697.0
2024-06-25 10:35:00,268.25,268.28,268.15,268.21,6401.0,263.8981,263.9276,263.7997,263.8587,6401.0
2024-06-25 10:40:00,268.24,268.3,268.14,268.16,7539.0,263.8882,263.9472,263.7898,263.8095,7539.0
2024-06-25 10:45:00,268.14,268.17,268.05,268.07,9766.0,263.7898,263.8193,263.7013,263.721,9766.0
2024-06-25 10:50:00,268.15,268.16,267.98,268.04,14287.0,263.7997,263.8095,263.6324,263.6915,14287.0
2024-06-25 10:55:00,268.02,268.11,267.96,268.1,10058.0,263.6718,263.7603,263.6128,263.7505,10058.0
2024-06-25 11:00:00,268.08,268.15,268.01,268.1,10389.0,263.7308,263.7997,263.6619,263.7505,10389.0
2024-06-25 11:05:00,268.12,268.15,268.01,268.02,8679.0,263.7702,263.7997,263.6619,263.6718,8679.0
2024-06-25 11:10:00,268.0,268.29,268.0,268.29,6384.0,263.6521,263.9374,263.6521,263.9374,6384.0
2024-06-25 11:15:00,268.3,268.42,268.22,268.35,11296.0,263.9472,264.0653,263.8685,263.9964,11296.0
2024-06-25 11:20:00,268.32,268.38,268.19,268.26,13770.0,263.9669,264.0259,263.839,263.9079,13770.0
2024-06-25 11:25:00,268.25,268.25,268.13,268.2,7683.0,263.8981,263.8981,263.78,263.8489,7683.0
2024-06-25 11:30:00,268.24,268.32,268.23,268.27,16724.0,263.8882,263.9669,263.8784,263.9177,16724.0
2024-06-25 11:35:00,268.3,268.33,268.21,268.22,25613.0,263.9472,263.9768,263.8587,263.8685,25613.0
2024-06-25 11:40:00,268.21,268.26,268.16,268.24,5582.0,263.8587,263.9079,263.8095,263.8882,5582.0
2024-06-25 11:45:00,268.26,268.34,268.22,268.26,9028.0,263.9079,263.9866,263.8685,263.9079,9028.0
2024-06-25 11:50:00,268.24,268.37,268.21,268.37,16068.0,263.8882,264.0161,263.8587,264.0161,16068.0
2024-06-25 11:55:00,268.36,268.37,268.29,268.32,18316.0,264.0063,264.0161,263.9374,263.9669,18316.0
2024-06-25 12:00:00,268.29,268.31,268.19,268.22,5905.0,263.9374,263.9571,263.839,263.8685,5905.0
2024-06-25 12:05:00,268.2,268.29,268.18,268.23,12766.0,263.8489,263.9374,263.8292,263.8784,12766.0
2024-06-25 12:10:00,268.18,268.21,268.13,268.13,4572.0,263.8292,263.8587,263.78,263.78,4572.0
2024-06-25 12:15:00,268.15,268.15,267.98,268.06,26586.0,263.7997,263.7997,263.6324,263.7111,26586.0
2024-06-25 12:20:00,268.07,268.09,267.9,267.97,19632.0,263.721,263.7406,263.5537,263.6226,19632.0
2024-06-25 12:25:00,267.97,268.09,267.97,268.01,9613.0,263.6226,263.7406,263.6226,263.6619,9613.0
2024-06-25 12:30:00,267.97,267.97,267.72,267.72,18775.0,263.6226,263.6226,263.3766,263.3766,18775.0
2024-06-25 12:35:00,267.72,267.87,267.69,267.84,14739.0,263.3766,263.5242,263.3471,263.4947,14739.0
2024-06-25 12:40:00,267.87,267.88,267.67,267.73,22208.0,263.5242,263.5341,263.3275,263.3865,22208.0
2024-06-25 12:45:00,267.71,267.73,267.49,267.73,17193.0,263.3668,263.3865,263.1504,263.3865,17193.0
2024-06-25 12:50:00,267.74,267.78,267.57,267.6,9814.0,263.3963,263.4357,263.2291,263.2586,9814.0
2024-06-25 12:55:00,267.57,267.66,267.52,267.66,7946.0,263.2291,263.3176,263.1799,263.3176,7946.0
2024-06-25 13:00:00,267.62,267.65,267.51,267.52,20240.0,263.2783,263.3078,263.1701,263.1799,20240.0
2024-06-25 13:05:00,267.52,267.73,267.51,267.73,8763.0,263.1799,263.3865,263.1701,263.3865,8763.0
2024-06-25 13:10:00,267.73,267.9,267.73,267.9,8238.0,263.3865,263.5537,263.3865,263.5537,8238.0
2024-06-25 13:15:00,267.88,267.88,267.77,267.82,15081.0,263.5341,263.5341,263.4258,263.475,15081.0
2024-06-25 13:20:00,267.82,267.91,267.82,267.85,10882.0,263.475,263.5636,263.475,263.5045,10882.0
2024-06-25 13:25:00,267.89,268.03,267.88,268.03,12399.0,263.5439,263.6816,263.5341,263.6816,12399.0
2024-06-25 13:30:00,268.02,268.05,267.98,267.99,4652.0,263.6718,263.7013,263.6324,263.6423,4652.0
2024-06-25 13:35:00,267.99,268.08,267.95,268.02,9366.0,263.6423,263.7308,263.6029,263.6718,9366.0
2024-06-25 13:40:00,268.06,268.16,268.06,268.16,10360.0,263.7111,263.8095,263.7111,263.8095,10360.0
2024-06-25 13:45:00,268.19,268.21,268.12,268.19,5867.0,263.839,263.8587,263.7702,263.839,5867.0
2024-06-25 13:50:00,268.2,268.26,268.11,268.18,7935.0,263.8489,263.9079,263.7603,263.8292,7935.0
2024-06-25 13:55:00,268.2,268.24,268.17,268.2,98962.0,263.8489,263.8882,263.8193,263.8489,98962.0
2024-06-25 14:00:00,268.21,268.21,268.12,268.19,9282.0,263.8587,263.8587,263.7702,263.839,9282.0
2024-06-25 14:05:00,268.18,268.27,268.14,268.27,11552.0,263.8292,263.9177,263.7898,263.9177,11552.0
2024-06-25 14:10:00,268.28,268.39,268.26,268.31,8114.0,263.9276,264.0358,263.9079,263.9571,8114.0
2024-06-25 14:15:00,268.29,268.36,268.29,268.36,7411.0,263.9374,264.0063,263.9374,264.0063,7411.0
2024-06-25 14:20:00,268.35,268.38,268.27,268.37,151238.0,263.9964,264.0259,263.9177,264.0161,151238.0
2024-06-25 14:25:00,268.37,268.61,268.37,268.6,11321.0,264.0161,264.2522,264.0161,264.2424,11321.0
2024-06-25 14:30:00,268.62,268.62,268.43,268.43,12174.0,264.262,264.262,264.0751,264.0751,12174.0
2024-06-25 14:35:00,268.41,268.44,268.35,268.39,10505.0,264.0555,264.085,263.9964,264.0358,10505.0
2024-06-25 14:40:00,268.44,268.49,268.4,268.48,15906.0,264.085,264.1342,264.0456,264.1243,15906.0
2024-06-25 14:45:00,268.47,268.5,268.1,268.25,6696.0,264.1145,264.144,263.7505,263.8981,6696.0
2024-06-25 14:50:00,268.29,268.36,268.27,268.29,14513.0,263.9374,264.0063,263.9177,263.9374,14513.0
2024-06-25 14:55:00,268.29,268.38,268.21,268.38,10077.0,263.9374,264.0259,263.8587,264.0259,10077.0
2024-06-25 15:00:00,268.32,268.38,268.29,268.35,30389.0,263.9669,264.0259,263.9374,263.9964,30389.0
2024-06-25 15:05:00,268.41,268.43,268.36,268.37,10598.0,264.0555,264.0751,264.0063,264.0161,10598.0
2024-06-25 15:10:00,268.32,268.42,268.31,268.39,5533.0,263.9669,264.0653,263.9571,264.0358,5533.0
2024-06-25 15:15:00,268.41,268.54,268.4,268.46,18825.0,264.0555,264.1833,264.0456,264.1046,18825.0
2024-06-25 15:20:00,268.51,268.6,268.48,268.6,48309.0,264.1538,264.2424,264.1243,264.2424,48309.0
2024-06-25 15:25:00,268.6,268.72,268.53,268.71,31246.0,264.2424,264.3604,264.1735,264.3506,31246.0
2024-06-25 15:30:00,268.7,268.7,268.52,268.58,14249.0,264.3407,264.3407,264.1637,264.2227,14249.0
2024-06-25 15:35:00,268.56,268.6,268.49,268.55,16966.0,264.203,264.2424,264.1342,264.1932,16966.0
2024-06-25 15:40:00,268.54,268.56,268.4,268.46,21168.0,264.1833,264.203,264.0456,264.1046,21168.0
2024-06-25 15:45:00,268.44,268.5,268.38,268.4,22176.0,264.085,264.144,264.0259,264.0456,22176.0
2024-06-25 15:50:00,268.4,268.48,268.29,268.48,28573.0,264.0456,264.1243,263.9374,264.1243,28573.0
2024-06-25 15:55:00,268.46,268.74,268.39,268.52,104002.0,264.1046,264.3801,264.0358,264.1637,104002.0
2024-06-26 09:30:00,267.98,268.14,267.63,267.89,141144.0,263.6324,263.7898,263.2881,263.5439,141144.0
2024-06-26 09:35:00,267.9,268.01,267.81,267.85,22065.0,263.5537,263.6619,263.4652,263.5045,22065.0
2024-06-26 09:40:00,267.85,267.99,267.83,267.86,16074.0,263.5045,263.6423,263.4849,263.5144,16074.0
2024-06-26 09:45:00,267.89,268.09,267.87,268.09,11358.0,263.5439,263.7406,263.5242,263.7406,11358.0
2024-06-26 09:50:00,268.13,268.26,268.11,268.14,14533.0,263.78,263.9079,263.7603,263.7898,14533.0
2024-06-26 09:55:00,268.11,268.22,268.0,268.06,11543.0,263.7603,263.8685,263.6521,263.7111,11543.0
2024-06-26 10:00:00,268.15,268.28,267.99,268.28,20713.0,263.7997,263.9276,263.6423,263.9276,20713.0
2024-06-26 10:05:00,268.25,268.35,268.21,268.25,13330.0,263.8981,263.9964,263.8587,263.8981,13330.0
2024-06-26 10:10:00,268.26,268.31,268.17,268.31,20547.0,263.9079,263.9571,263.8193,263.9571,20547.0
2024-06-26 10:15:00,268.32,268.38,268.3,268.34,14772.0,263.9669,264.0259,263.9472,263.9866,14772.0
2024-06-26 10:20:00,268.3,268.48,268.25,268.4,115563.0,263.9472,264.1243,263.8981,264.0456,115563.0
2024-06-26 10:25:00,268.4,268.42,267.99,268.0,35089.0,264.0456,264.0653,263.6423,263.6521,35089.0
2024-06-26 10:30:00,268.05,268.18,268.04,268.04,13875.0,263.7013,263.8292,263.6915,263.6915,13875.0
2024-06-26 10:35:00,268.12,268.14,267.97,268.0,18178.0,263.7702,263.7898,263.6226,263.6521,18178.0
2024-06-26 10:40:00,268.0,268.11,267.97,268.06,4995.0,263.6521,263.7603,263.6226,263.7111,4995.0
2024-06-26 10:45:00,268.12,268.26,268.1,268.22,17497.0,263.7702,263.9079,263.7505,263.8685,17497.0
2024-06-26 10:50:00,268.22,268.32,268.15,268.32,40740.0,263.8685,263.9669,263.7997,263.9669,40740.0
2024-06-26 10:55:00,268.36,268.39,268.22,268.23,9740.0,264.0063,264.0358,263.8685,263.8784,9740.0
2024-06-26 11:00:00,268.24,268.32,268.07,268.14,15362.0,263.8882,263.9669,263.721,263.7898,15362.0
2024-06-26 11:05:00,268.17,268.22,267.96,267.96,11841.0,263.8193,263.8685,263.6128,263.6128,11841.0
2024-06-26 11:10:00,267.96,267.96,267.66,267.78,29247.0,263.6128,263.6128,263.3176,263.4357,29247.0
2024-06-26 11:15:00,267.78,268.07,267.78,268.06,12637.0,263.4357,263.721,263.4357,263.7111,12637.0
2024-06-26 11:20:00,268.09,268.24,268.09,268.2,8285.0,263.7406,263.8882,263.7406,263.8489,8285.0
2024-06-26 11:25:00,268.21,268.23,268.09,268.09,7097.0,263.8587,263.8784,263.7406,263.7406,7097.0
2024-06-26 11:30:00,268.08,268.11,267.97,268.04,64476.0,263.7308,263.7603,263.6226,263.6915,64476.0
2024-06-26 11:35:00,268.12,268.18,268.06,268.11,5173.0,263.7702,263.8292,263.7111,263.7603,5173.0
2024-06-26 11:40:00,268.17,268.23,268.07,268.23,14862.0,263.8193,263.8784,263.721,263.8784,14862.0
2024-06-26 11:45:00,268.29,268.42,268.26,268.42,4426.0,263.9374,264.0653,263.9079,264.0653,4426.0
2024-06-26 11:50:00,268.45,268.82,268.43,268.8,31356.0,264.0948,264.4588,264.0751,264.4391,31356.0
2024-06-26 11:55:00,268.84,268.84,268.65,268.67,8248.0,264.4785,264.4785,264.2916,264.3112,8248.0
2024-06-26 12:00:00,268.73,268.73,268.6,268.66,9869.0,264.3703,264.3703,264.2424,264.3014,9869.0
2024-06-26 12:05:00,268.62,268.74,268.59,268.68,12353.0,264.262,264.3801,264.2325,264.3211,12353.0
2024-06-26 12:10:00,268.68,268.69,268.56,268.62,12193.0,264.3211,264.3309,264.203,264.262,12193.0
2024-06-26 12:15:00,268.62,268.68,268.59,268.67,7852.0,264.262,264.3211,264.2325,264.3112,7852.0
2024-06-26 12:20:00,268.65,268.67,268.53,268.57,8221.0,264.2916,264.3112,264.1735,264.2129,8221.0
2024-06-26 12:25:00,268.56,268.77,268.55,268.66,11980.0,264.203,264.4096,264.1932,264.3014,11980.0
2024-06-26 12:30:00,268.65,268.7,268.6,268.7,8754.0,264.2916,264.3407,264.2424,264.3407,8754.0
2024-06-26 12:35:00,268.69,268.74,268.5,268.53,7059.0,264.3309,264.3801,264.144,264.1735,7059.0
2024-06-26 12:40:00,268.5,268.58,268.36,268.36,15900.0,264.144,264.2227,264.0063,264.0063,15900.0
2024-06-26 12:45:00,268.42,268.46,268.23,268.27,8474.0,264.0653,264.1046,263.8784,263.9177,8474.0
2024-06-26 12:50:00,268.28,268.4,268.28,268.36,13033.0,263.9276,264.0456,263.9276,264.0063,13033.0
2024-06-26 12:55:00,268.44,268.48,268.38,268.48,4584.0,264.085,264.1243,264.0259,264.1243,4584.0
2024-06-26 13:00:00,268.46,268.46,268.35,268.42,8032.0,264.1046,264.1046,263.9964,264.0653,8032.0
2024-06-26 13:05:00,268.38,268.44,268.28,268.35,9113.0,264.0259,264.085,263.9276,263.9964,9113.0
2024-06-26 13:10:00,268.36,268.54,268.36,268.54,4510.0,264.0063,264.1833,264.0063,264.1833,4510.0
2024-06-26 13:15:00,268.49,268.51,268.25,268.25,13051.0,264.1342,264.1538,263.8981,263.8981,13051.0
2024-06-26 13:20:00,268.19,268.33,268.1,268.19,18536.0,263.839,263.9768,263.7505,263.839,18536.0
2024-06-26 13:25:00,268.21,268.32,268.17,268.32,8493.0,263.8587,263.9669,263.8193,263.9669,8493.0
2024-06-26 13:30:00,268.27,268.36,268.26,268.35,26383.0,263.9177,264.0063,263.9079,263.9964,26383.0
2024-06-26 13:35:00,268.3,268.34,268.23,268.32,5275.0,263.9472,263.9866,263.8784,263.9669,5275.0
2024-06-26 13:40:00,268.32,268.35,268.22,268.35,4457.0,263.9669,263.9964,263.8685,263.9964,4457.0
2024-06-26 13:45:00,268.35,268.35,268.3,268.32,8225.0,263.9964,263.9964,263.9472,263.9669,8225.0
2024-06-26 13:50:00,268.32,268.33,268.26,268.32,4026.0,263.9669,263.9768,263.9079,263.9669,4026.0
2024-06-26 13:55:00,268.31,268.51,268.31,268.48,10120.0,263.9571,264.1538,263.9571,264.1243,10120.0
2024-06-26 14:00:00,268.45,268.46,268.32,268.35,8603.0,264.0948,264.1046,263.9669,263.9964,8603.0
2024-06-26 14:05:00,268.32,268.41,268.31,268.41,5964.0,263.9669,264.0555,263.9571,264.0555,5964.0
2024-06-26 14:10:00,268.42,268.42,268.33,268.39,16363.0,264.0653,264.0653,263.9768,264.0358,16363.0
2024-06-26 14:15:00,268.44,268.45,268.39,268.41,7008.0,264.085,264.0948,264.0358,264.0555,7008.0
2024-06-26 14:20:00,268.4,268.51,268.36,268.51,18031.0,264.0456,264.1538,264.0063,264.1538,18031.0
2024-06-26 14:25:00,268.52,268.53,268.36,268.44,18800.0,264.1637,264.1735,264.0063,264.085,18800.0
2024-06-26 14:30:00,268.44,268.47,268.39,268.45,3808.0,264.085,264.1145,264.0358,264.0948,3808.0
2024-06-26 14:35:00,268.44,268.45,268.31,268.37,8697.0,264.085,264.0948,263.9571,264.0161,8697.0
2024-06-26 14:40:00,268.29,268.4,268.24,268.39,14136.0,263.9374,264.0456,263.8882,264.0358,14136.0
2024-06-26 14:45:00,268.38,268.62,268.38,268.6,11323.0,264.0259,264.262,264.0259,264.2424,11323.0
2024-06-26 14:50:00,268.63,268.63,268.5,268.5,8708.0,264.2719,264.2719,264.144,264.144,8708.0
2024-06-26 14:55:00,268.55,268.55,268.36,268.36,16778.0,264.1932,264.1932,264.0063,264.0063,16778.0
2024-06-26 15:00:00,268.39,268.39,268.16,268.28,10379.0,264.0358,264.0358,263.8095,263.9276,10379.0
2024-06-26 15:05:00,268.3,268.34,268.24,268.3,22191.0,263.9472,263.9866,263.8882,263.9472,22191.0
2024-06-26 15:10:00,268.26,268.27,268.19,268.24,10799.0,263.9079,263.9177,263.839,263.8882,10799.0
2024-06-26 15:15:00,268.25,268.3,268.22,268.27,5908.0,263.8981,263.9472,263.8685,263.9177,5908.0
2024-06-26 15:20:00,268.21,268.36,268.21,268.34,22457.0,263.8587,264.0063,263.8587,263.9866,22457.0
2024-06-26 15:25:00,268.3,268.4,268.29,268.4,10956.0,263.9472,264.0456,263.9374,264.0456,10956.0
2024-06-26 15:30:00,268.38,268.44,268.29,268.44,12433.0,264.0259,264.085,263.9374,264.085,12433.0
2024-06-26 15:35:00,268.45,268.53,268.42,268.46,8622.0,264.0948,264.1735,264.0653,264.1046,8622.0
2024-06-26 15:40:00,268.5,268.52,268.43,268.52,13076.0,264.144,264.1637,264.0751,264.1637,13076.0
2024-06-26 15:45:00,268.51,268.51,268.37,268.41,31936.0,264.1538,264.1538,264.0161,264.0555,31936.0
2024-06-26 15:50:00,268.45,268.79,268.42,268.79,21485.0,264.0948,264.4293,264.0653,264.4293,21485.0
2024-06-26 15:55:00,268.81,269.1,268.75,268.84,77457.0,264.449,264.7343,264.3899,264.4785,77457.0
2024-06-27 09:30:00,268.62,268.99,268.62,268.94,155361.0,264.262,264.626,264.262,264.5769,155361.0
2024-06-27 09:35:00,268.93,269.37,268.92,269.33,54295.0,264.567,264.9999,264.5572,264.9605,54295.0
2024-06-27 09:40:00,269.29,269.41,269.2,269.41,46638.0,264.9212,265.0392,264.8326,265.0392,46638.0
2024-06-27 09:45:00,269.42,269.52,269.21,269.24,32215.0,265.0491,265.1474,264.8425,264.872,32215.0
2024-06-27 09:50:00,269.21,269.21,268.68,269.06,29766.0,264.8425,264.8425,264.3211,264.6949,29766.0
2024-06-27 09:55:00,269.01,269.16,268.9,269.16,7010.0,264.6457,264.7933,264.5375,264.7933,7010.0
2024-06-27 10:00:00,269.2,269.4,269.14,269.16,43246.0,264.8326,265.0294,264.7736,264.7933,43246.0
2024-06-27 10:05:00,269.18,269.24,269.01,269.16,38100.0,264.813,264.872,264.6457,264.7933,38100.0
2024-06-27 10:10:00,269.19,269.57,269.18,269.56,66633.0,264.8228,265.1966,264.813,265.1868,66633.0
2024-06-27 10:15:00,269.58,269.59,269.22,269.26,25580.0,265.2065,265.2163,264.8523,264.8917,25580.0
2024-06-27 10:20:00,269.24,269.34,269.22,269.29,90744.0,264.872,264.9704,264.8523,264.9212,90744.0
2024-06-27 10:25:00,269.29,269.45,269.25,269.39,23570.0,264.9212,265.0786,264.8818,265.0196,23570.0
2024-06-27 10:30:00,269.41,269.47,269.24,269.45,9677.0,265.0392,265.0983,264.872,265.0786,9677.0
2024-06-27 10:35:00,269.45,269.5,269.3,269.5,18217.0,265.0786,265.1278,264.931,265.1278,18217.0
2024-06-27 10:40:00,269.49,269.51,269.37,269.43,10484.0,265.1179,265.1376,264.9999,265.0589,10484.0
2024-06-27 10:45:00,269.41,269.42,269.21,269.24,21796.0,265.0392,265.0491,264.8425,264.872,21796.0
2024-06-27 10:50:00,269.24,269.27,268.97,269.01,22256.0,264.872,264.9015,264.6064,264.6457,22256.0
2024-06-27 10:55:00,269.1,269.16,269.02,269.14,12727.0,264.7343,264.7933,264.6556,264.7736,12727.0
2024-06-27 11:00:00,269.13,269.15,268.97,269.0,25031.0,264.7638,264.7834,264.6064,264.6359,25031.0
2024-06-27 11:05:00,268.97,269.02,268.87,268.91,19384.0,264.6064,264.6556,264.508,264.5473,19384.0
2024-06-27 11:10:00,268.9,269.02,268.89,268.93,53357.0,264.5375,264.6556,264.5277,264.567,53357.0
2024-06-27 11:15:00,268.94,269.04,268.9,268.98,19608.0,264.5769,264.6752,264.5375,264.6162,19608.0
2024-06-27 11:20:00,268.96,268.96,268.85,268.9,16055.0,264.5965,264.5965,264.4883,264.5375,16055.0
2024-06-27 11:25:00,268.91,268.97,268.61,268.75,50192.0,264.5473,264.6064,264.2522,264.3899,50192.0
2024-06-27 11:30:00,268.75,268.75,268.49,268.55,17828.0,264.3899,264.3899,264.1342,264.1932,17828.0
2024-06-27 11:35:00,268.58,268.69,268.49,268.69,11911.0,264.2227,264.3309,264.1342,264.3309,11911.0
2024-06-27 11:40:00,268.67,268.77,268.5,268.56,14052.0,264.3112,264.4096,264.144,264.203,14052.0
2024-06-27 11:45:00,268.56,268.72,268.52,268.72,19732.0,264.203,264.3604,264.1637,264.3604,19732.0
2024-06-27 11:50:00,268.69,268.74,268.65,268.7,14086.0,264.3309,264.3801,264.2916,264.3407,14086.0
2024-06-27 11:55:00,268.67,268.82,268.67,268.76,10597.0,264.3112,264.4588,264.3112,264.3998,10597.0
2024-06-27 12:00:00,268.76,268.87,268.71,268.86,14078.0,264.3998,264.508,264.3506,264.4982,14078.0
2024-06-27 12:05:00,268.86,268.96,268.84,268.94,57009.0,264.4982,264.5965,264.4785,264.5769,57009.0
2024-06-27 12:10:00,268.94,269.02,268.93,268.99,14316.0,264.5769,264.6556,264.567,264.626,14316.0
2024-06-27 12:15:00,269.0,269.07,268.98,269.01,15159.0,264.6359,264.7047,264.6162,264.6457,15159.0
2024-06-27 12:20:00,269.01,269.11,269.0,269.11,16692.0,264.6457,264.7441,264.6359,264.7441,16692.0
2024-06-27 12:25:00,269.11,269.17,269.02,269.06,11939.0,264.7441,264.8031,264.6556,264.6949,11939.0
2024-06-27 12:30:00,269.06,269.12,269.03,269.09,19645.0,264.6949,264.7539,264.6654,264.7244,19645.0
2024-06-27 12:35:00,269.1,269.14,269.04,269.07,14348.0,264.7343,264.7736,264.6752,264.7047,14348.0
2024-06-27 12:40:00,269.08,269.11,268.99,269.11,11959.0,264.7146,264.7441,264.626,264.7441,11959.0
2024-06-27 12:45:00,269.11,269.2,269.07,269.08,15867.0,264.7441,264.8326,264.7047,264.7146,15867.0
2024-06-27 12:50:00,269.09,269.2,269.08,269.16,21668.0,264.7244,264.8326,264.7146,264.7933,21668.0
2024-06-27 12:55:00,269.15,269.19,268.99,268.99,15189.0,264.7834,264.8228,264.626,264.626,15189.0
2024-06-27 13:00:00,269.03,269.24,269.03,269.22,23749.0,264.6654,264.872,264.6654,264.8523,23749.0
2024-06-27 13:05:00,269.2,269.25,269.18,269.19,7695.0,264.8326,264.8818,264.813,264.8228,7695.0
2024-06-27 13:10:00,269.21,269.22,269.11,269.15,21617.0,264.8425,264.8523,264.7441,264.7834,21617.0
2024-06-27 13:15:00,269.15,269.15,269.03,269.03,8348.0,264.7834,264.7834,264.6654,264.6654,8348.0
2024-06-27 13:20:00,269.02,269.19,269.02,269.18,14489.0,264.6556,264.8228,264.6556,264.813,14489.0
2024-06-27 13:25:00,269.23,269.33,269.2,269.3,11649.0,264.8622,264.9605,264.8326,264.931,11649.0
2024-06-27 13:30:00,269.31,269.33,269.18,269.23,18255.0,264.9409,264.9605,264.813,264.8622,18255.0
2024-06-27 13:35:00,269.28,269.31,269.26,269.3,17990.0,264.9113,264.9409,264.8917,264.931,17990.0
2024-06-27 13:40:00,269.31,269.37,269.22,269.22,14464.0,264.9409,264.9999,264.8523,264.8523,14464.0
2024-06-27 13:45:00,269.24,269.31,269.24,269.27,13401.0,264.872,264.9409,264.872,264.9015,13401.0
2024-06-27 13:50:00,269.27,269.29,269.18,269.24,9242.0,264.9015,264.9212,264.813,264.872,9242.0
2024-06-27 13:55:00,269.23,269.27,269.1,269.1,31049.0,264.8622,264.9015,264.7343,264.7343,31049.0
2024-06-27 14:00:00,269.09,269.09,268.66,268.81,17391.0,264.7244,264.7244,264.3014,264.449,17391.0
2024-06-27 14:05:00,268.79,268.93,268.72,268.87,21131.0,264.4293,264.567,264.3604,264.508,21131.0
2024-06-27 14:10:00,268.88,268.88,268.73,268.78,9609.0,264.5178,264.5178,264.3703,264.4195,9609.0
2024-06-27 14:15:00,268.81,268.83,268.56,268.71,11226.0,264.449,264.4686,264.203,264.3506,11226.0
2024-06-27 14:20:00,268.71,268.77,268.66,268.72,83149.0,264.3506,264.4096,264.3014,264.3604,83149.0
2024-06-27 14:25:00,268.71,268.74,268.64,268.64,21939.0,264.3506,264.3801,264.2817,264.2817,21939.0
2024-06-27 14:30:00,268.61,268.74,268.56,268.74,21369.0,264.2522,264.3801,264.203,264.3801,21369.0
2024-06-27 14:35:00,268.73,268.78,268.61,268.64,19031.0,264.3703,264.4195,264.2522,264.2817,19031.0
2024-06-27 14:40:00,268.64,268.65,268.54,268.6,16424.0,264.2817,264.2916,264.1833,264.2424,16424.0
2024-06-27 14:45:00,268.6,268.81,268.59,268.81,15609.0,264.2424,264.449,264.2325,264.449,15609.0
2024-06-27 14:50:00,268.79,268.95,268.79,268.9,11546.0,264.4293,264.5867,264.4293,264.5375,11546.0
2024-06-27 14:55:00,268.89,268.96,268.82,268.92,21575.0,264.5277,264.5965,264.4588,264.5572,21575.0
2024-06-27 15:00:00,268.94,268.99,268.9,268.99,17573.0,264.5769,264.626,264.5375,264.626,17573.0
2024-06-27 15:05:00,268.98,269.0,268.85,268.95,16577.0,264.6162,264.6359,264.4883,264.5867,16577.0
2024-06-27 15:10:00,268.96,269.07,268.95,269.07,18332.0,264.5965,264.7047,264.5867,264.7047,18332.0
2024-06-27 15:15:00,269.06,269.09,268.91,268.94,31450.0,264.6949,264.7244,264.5473,264.5769,31450.0
2024-06-27 15:20:00,268.94,269.07,268.94,269.07,30008.0,264.5769,264.7047,264.5769,264.7047,30008.0
2024-06-27 15:25:00,269.03,269.14,269.02,269.12,25989.0,264.6654,264.7736,264.6556,264.7539,25989.0
2024-06-27 15:30:00,269.12,269.15,269.06,269.06,23378.0,264.7539,264.7834,264.6949,264.6949,23378.0
2024-06-27 15:35:00,269.05,269.16,269.03,269.13,58387.0,264.6851,264.7933,264.6654,264.7638,58387.0
2024-06-27 15:40:00,269.13,269.19,269.09,269.1,23468.0,264.7638,264.8228,264.7244,264.7343,23468.0
2024-06-27 15:45:00,269.12,269.15,268.97,269.07,31178.0,264.7539,264.7834,264.6064,264.7047,31178.0
2024-06-27 15:50:00,269.03,269.15,268.89,268.89,25055.0,264.6654,264.7834,264.5277,264.5277,25055.0
2024-06-27 15:55:00,268.88,269.37,268.88,269.37,41779.0,264.5178,264.9999,264.5178,264.9999,41779.0
2024-06-28 09:30:00,269.37,269.37,268.75,269.25,145475.0,265.9428,265.9428,265.3307,265.8244,145475.0
2024-06-28 09:35:00,269.25,269.46,269.25,269.46,31646.0,265.8244,266.0317,265.8244,266.0317,31646.0
2024-06-28 09:40:00,269.45,269.46,269.27,269.4,11960.0,266.0218,266.0317,265.8441,265.9725,11960.0
2024-06-28 09:45:00,269.42,269.5,269.22,269.38,44681.0,265.9922,266.0712,265.7948,265.9527,44681.0
2024-06-28 09:50:00,269.38,269.51,269.38,269.46,64482.0,265.9527,266.0811,265.9527,266.0317,64482.0
2024-06-28 09:55:00,269.45,269.49,269.33,269.36,21944.0,266.0218,266.0613,265.9034,265.933,21944.0
2024-06-28 10:00:00,269.48,270.05,269.36,270.04,81834.0,266.0514,266.6142,265.933,266.6043,81834.0
2024-06-28 10:05:00,270.06,270.26,270.01,270.24,42435.0,266.6241,266.8215,266.5747,266.8018,42435.0
2024-06-28 10:10:00,270.25,270.41,270.24,270.39,80268.0,266.8117,266.9696,266.8018,266.9499,80268.0
2024-06-28 10:15:00,270.39,270.41,270.0,270.02,45027.0,266.9499,266.9696,266.5648,266.5846,45027.0
2024-06-28 10:20:00,270.0,270.33,269.99,270.24,57736.0,266.5648,266.8906,266.555,266.8018,57736.0
2024-06-28 10:25:00,270.23,270.35,270.04,270.08,43386.0,266.7919,266.9104,266.6043,266.6438,43386.0
2024-06-28 10:30:00,270.1,270.36,270.1,270.3,24683.0,266.6636,266.9203,266.6636,266.861,24683.0
2024-06-28 10:35:00,270.31,270.31,270.12,270.14,31810.0,266.8709,266.8709,266.6833,266.7031,31810.0
2024-06-28 10:40:00,270.15,270.16,269.89,270.08,54840.0,266.7129,266.7228,266.4562,266.6438,54840.0
2024-06-28 10:45:00,270.08,270.24,270.03,270.21,118554.0,266.6438,266.8018,266.5945,266.7722,118554.0
2024-06-28 10:50:00,270.19,270.22,269.84,269.84,13332.0,266.7524,266.782,266.4069,266.4069,13332.0
2024-06-28 10:55:00,269.8,269.88,269.5,269.69,27074.0,266.3674,266.4464,266.0712,266.2588,27074.0
2024-06-28 11:00:00,269.56,269.59,269.21,269.3,10341.0,266.1304,266.16,265.7849,265.8737,10341.0
2024-06-28 11:05:00,269.3,269.37,268.99,269.06,78268.0,265.8737,265.9428,265.5677,265.6368,78268.0
2024-06-28 11:10:00,269.08,269.24,269.03,269.17,13691.0,265.6565,265.8145,265.6072,265.7454,13691.0
2024-06-28 11:15:00,269.14,269.24,269.13,269.18,29413.0,265.7158,265.8145,265.7059,265.7553,29413.0
2024-06-28 11:20:00,269.2,269.44,269.2,269.35,9286.0,265.775,266.012,265.775,265.9231,9286.0
2024-06-28 11:25:00,269.33,269.34,269.04,269.22,10951.0,265.9034,265.9132,265.617,265.7948,10951.0
2024-06-28 11:30:00,269.21,269.36,269.16,269.36,39109.0,265.7849,265.933,265.7355,265.933,39109.0
2024-06-28 11:35:00,269.35,269.44,269.2,269.44,9370.0,265.9231,266.012,265.775,266.012,9370.0
2024-06-28 11:40:00,269.44,269.49,269.15,269.24,16129.0,266.012,266.0613,265.7256,265.8145,16129.0
2024-06-28 11:45:00,269.26,269.28,269.17,269.21,8813.0,265.8342,265.854,265.7454,265.7849,8813.0
2024-06-28 11:50:00,269.3,269.33,269.17,269.18,17234.0,265.8737,265.9034,265.7454,265.7553,17234.0
2024-06-28 11:55:00,269.16,269.26,269.16,269.26,15006.0,265.7355,265.8342,265.7355,265.8342,15006.0
2024-06-28 12:00:00,269.23,269.29,269.11,269.12,13631.0,265.8046,265.8639,265.6862,265.696,13631.0
2024-06-28 12:05:00,269.05,269.11,268.78,268.85,16165.0,265.6269,265.6862,265.3604,265.4295,16165.0
2024-06-28 12:10:00,268.8,268.82,268.66,268.76,24882.0,265.3801,265.3998,265.2419,265.3406,24882.0
2024-06-28 12:15:00,268.78,268.82,268.5,268.64,19198.0,265.3604,265.3998,265.0839,265.2221,19198.0
2024-06-28 12:20:00,268.62,268.73,268.55,268.72,5126.0,265.2024,265.311,265.1333,265.3011,5126.0
2024-06-28 12:25:00,268.74,268.95,268.74,268.89,7864.0,265.3209,265.5282,265.3209,265.469,7864.0
2024-06-28 12:30:00,268.88,268.95,268.67,268.72,9649.0,265.4591,265.5282,265.2518,265.3011,9649.0
2024-06-28 12:35:00,268.71,268.71,268.38,268.38,14919.0,265.2912,265.2912,264.9654,264.9654,14919.0
2024-06-28 12:40:00,268.32,268.48,268.16,268.47,52615.0,264.9062,265.0642,264.7482,265.0543,52615.0
2024-06-28 12:45:00,268.44,268.5,268.3,268.42,12451.0,265.0247,265.0839,264.8865,265.0049,12451.0
2024-06-28 12:50:00,268.44,268.49,268.35,268.46,15637.0,265.0247,265.074,264.9358,265.0444,15637.0
2024-06-28 12:55:00,268.43,268.59,268.43,268.59,3807.0,265.0148,265.1728,265.0148,265.1728,3807.0
2024-06-28 13:00:00,268.49,268.56,268.39,268.46,13272.0,265.074,265.1432,264.9753,265.0444,13272.0
2024-06-28 13:05:00,268.46,268.8,268.45,268.8,13743.0,265.0444,265.3801,265.0346,265.3801,13743.0
2024-06-28 13:10:00,268.81,268.83,268.69,268.71,13007.0,265.39,265.4097,265.2715,265.2912,13007.0
2024-06-28 13:15:00,268.81,268.81,268.77,268.78,11407.0,265.39,265.39,265.3505,265.3604,11407.0
2024-06-28 13:20:00,268.77,268.88,268.77,268.83,7257.0,265.3505,265.4591,265.3505,265.4097,7257.0
2024-06-28 13:25:00,268.81,268.82,268.54,268.58,5831.0,265.39,265.3998,265.1234,265.1629,5831.0
2024-06-28 13:30:00,268.5,268.59,268.38,268.38,55340.0,265.0839,265.1728,264.9654,264.9654,55340.0
2024-06-28 13:35:00,268.39,268.51,268.36,268.48,10121.0,264.9753,265.0938,264.9457,265.0642,10121.0
2024-06-28 13:40:00,268.47,268.47,268.3,268.32,11332.0,265.0543,265.0543,264.8865,264.9062,11332.0
2024-06-28 13:45:00,268.35,268.37,268.31,268.32,14379.0,264.9358,264.9556,264.8963,264.9062,14379.0
2024-06-28 13:50:00,268.38,268.4,268.28,268.34,9795.0,264.9654,264.9852,264.8667,264.926,9795.0
2024-06-28 13:55:00,268.31,268.36,268.27,268.36,9358.0,264.8963,264.9457,264.8568,264.9457,9358.0
2024-06-28 14:00:00,268.34,268.53,268.27,268.5,21675.0,264.926,265.1135,264.8568,265.0839,21675.0
2024-06-28 14:05:00,268.52,268.53,268.4,268.5,15599.0,265.1037,265.1135,264.9852,265.0839,15599.0
2024-06-28 14:10:00,268.53,268.58,268.47,268.57,6896.0,265.1135,265.1629,265.0543,265.153,6896.0
2024-06-28 14:15:00,268.58,268.65,268.5,268.5,13708.0,265.1629,265.232,265.0839,265.0839,13708.0
2024-06-28 14:20:00,268.47,268.47,268.04,268.14,21964.0,265.0543,265.0543,264.6298,264.7285,21964.0
2024-06-28 14:25:00,268.24,268.33,268.11,268.12,18029.0,264.8272,264.9161,264.6989,264.7088,18029.0
2024-06-28 14:30:00,268.08,268.12,268.04,268.08,17322.0,264.6693,264.7088,264.6298,264.6693,17322.0
2024-06-28 14:35:00,268.07,268.22,268.07,268.08,9242.0,264.6594,264.8075,264.6594,264.6693,9242.0
2024-06-28 14:40:00,268.06,268.18,268.0,268.02,10730.0,264.6495,264.768,264.5903,264.61,10730.0
2024-06-28 14:45:00,268.02,268.04,267.91,267.92,13746.0,264.61,264.6298,264.5014,264.5113,13746.0
2024-06-28 14:50:00,267.92,268.04,267.92,267.98,8550.0,264.5113,264.6298,264.5113,264.5705,8550.0
2024-06-28 14:55:00,268.01,268.03,267.92,267.96,10358.0,264.6002,264.6199,264.5113,264.5508,10358.0
2024-06-28 15:00:00,267.91,267.96,267.77,267.8,25140.0,264.5014,264.5508,264.3632,264.3928,25140.0
2024-06-28 15:05:00,267.76,267.88,267.76,267.87,40789.0,264.3533,264.4718,264.3533,264.4619,40789.0
2024-06-28 15:10:00,267.88,267.88,267.71,267.78,22161.0,264.4718,264.4718,264.304,264.3731,22161.0
2024-06-28 15:15:00,267.78,267.85,267.69,267.85,45439.0,264.3731,264.4422,264.2842,264.4422,45439.0
2024-06-28 15:20:00,267.83,267.88,267.75,267.85,7765.0,264.4224,264.4718,264.3435,264.4422,7765.0
2024-06-28 15:25:00,267.86,267.87,267.76,267.78,13165.0,264.4521,264.4619,264.3533,264.3731,13165.0
2024-06-28 15:30:00,267.78,267.78,266.95,267.34,52971.0,264.3731,264.3731,263.5536,263.9387,52971.0
2024-06-28 15:35:00,267.36,267.7,267.32,267.69,26388.0,263.9584,264.2941,263.9189,264.2842,26388.0
2024-06-28 15:40:00,267.64,268.09,267.64,267.9,38765.0,264.2349,264.6791,264.2349,264.4916,38765.0
2024-06-28 15:45:00,267.87,268.04,267.77,267.9,24517.0,264.4619,264.6298,264.3632,264.4916,24517.0
2024-06-28 15:50:00,267.87,268.15,267.76,267.79,42558.0,264.4619,264.7384,264.3533,264.383,42558.0
2024-06-28 15:55:00,267.79,267.96,267.48,267.63,51881.0,264.383,264.5508,264.0769,264.225,51881.0
2024-07-01 09:30:00,268.49,268.49,268.2,268.39,166529.0,265.074,265.074,264.7877,264.9753,166529.0
2024-07-01 09:35:00,268.4,268.43,268.23,268.3,34539.0,264.9852,265.0148,264.8174,264.8865,34539.0
2024-07-01 09:40:00,268.28,268.31,268.03,268.08,32766.0,264.8667,264.8963,264.6199,264.6693,32766.0
2024-07-01 09:45:00,268.04,268.07,267.72,267.76,40359.0,264.6298,264.6594,264.3138,264.3533,40359.0
2024-07-01 09:50:00,267.74,267.86,267.62,267.74,16323.0,264.3336,264.4521,264.2151,264.3336,16323.0
2024-07-01 09:55:00,267.76,268.01,267.75,267.92,16533.0,264.3533,264.6002,264.3435,264.5113,16533.0
2024-07-01 10:00:00,267.97,268.32,267.9,267.96,41255.0,264.5607,264.9062,264.4916,264.5508,41255.0
2024-07-01 10:05:00,268.02,268.07,267.86,267.87,32248.0,264.61,264.6594,264.4521,264.4619,32248.0
2024-07-01 10:10:00,267.86,267.88,266.84,266.87,58428.0,264.4521,264.4718,263.445,263.4747,58428.0
2024-07-01 10:15:00,266.86,267.58,266.79,267.47,26372.0,263.4648,264.1756,263.3957,264.067,26372.0
2024-07-01 10:20:00,267.52,267.63,267.27,267.5,36640.0,264.1164,264.225,263.8696,264.0966,36640.0
2024-07-01 10:25:00,267.5,267.62,267.45,267.58,119511.0,264.0966,264.2151,264.0473,264.1756,119511.0
2024-07-01 10:30:00,267.59,267.62,267.24,267.24,34288.0,264.1855,264.2151,263.8399,263.8399,34288.0
2024-07-01 10:35:00,267.21,267.45,267.1,267.11,35334.0,263.8103,264.0473,263.7017,263.7116,35334.0
2024-07-01 10:40:00,267.1,267.21,266.85,267.14,30495.0,263.7017,263.8103,263.4549,263.7412,30495.0
2024-07-01 10:45:00,267.14,267.17,266.87,266.87,29627.0,263.7412,263.7708,263.4747,263.4747,29627.0
2024-07-01 10:50:00,266.91,267.14,266.81,266.82,39962.0,263.5141,263.7412,263.4154,263.4253,39962.0
2024-07-01 10:55:00,266.83,267.23,266.73,267.12,60935.0,263.4352,263.8301,263.3364,263.7215,60935.0
2024-07-01 11:00:00,267.13,267.13,266.91,267.08,38510.0,263.7313,263.7313,263.5141,263.682,38510.0
2024-07-01 11:05:00,267.07,267.32,266.96,267.15,38539.0,263.6721,263.9189,263.5635,263.7511,38539.0
2024-07-01 11:10:00,267.15,267.4,267.11,267.36,37475.0,263.7511,263.9979,263.7116,263.9584,37475.0
2024-07-01 11:15:00,267.34,267.36,267.21,267.24,23830.0,263.9387,263.9584,263.8103,263.8399,23830.0
2024-07-01 11:20:00,267.25,267.3,267.06,267.15,17452.0,263.8498,263.8992,263.6622,263.7511,17452.0
2024-07-01 11:25:00,267.19,267.46,267.17,267.44,16062.0,263.7906,264.0571,263.7708,264.0374,16062.0
2024-07-01 11:30:00,267.45,267.45,267.34,267.43,11013.0,264.0473,264.0473,263.9387,264.0275,11013.0
2024-07-01 11:35:00,267.41,267.46,267.2,267.28,40035.0,264.0078,264.0571,263.8005,263.8794,40035.0
2024-07-01 11:40:00,267.26,267.43,267.2,267.2,30533.0,263.8597,264.0275,263.8005,263.8005,30533.0
2024-07-01 11:45:00,267.19,267.42,267.19,267.38,17258.0,263.7906,264.0177,263.7906,263.9782,17258.0
2024-07-01 11:50:00,267.39,267.49,267.37,267.47,16842.0,263.988,264.0868,263.9683,264.067,16842.0
2024-07-01 11:55:00,267.49,267.6,267.34,267.59,19053.0,264.0868,264.1954,263.9387,264.1855,19053.0
2024-07-01 12:00:00,267.58,267.58,267.32,267.36,13965.0,264.1756,264.1756,263.9189,263.9584,13965.0
2024-07-01 12:05:00,267.4,267.81,267.39,267.81,12402.0,263.9979,264.4027,263.988,264.4027,12402.0
2024-07-01 12:10:00,267.8,267.85,267.68,267.84,21586.0,264.3928,264.4422,264.2743,264.4323,21586.0
2024-07-01 12:15:00,267.83,267.92,267.77,267.85,22581.0,264.4224,264.5113,264.3632,264.4422,22581.0
2024-07-01 12:20:00,267.85,267.93,267.81,267.84,12230.0,264.4422,264.5212,264.4027,264.4323,12230.0
2024-07-01 12:25:00,267.82,267.96,267.81,267.96,25153.0,264.4126,264.5508,264.4027,264.5508,25153.0
2024-07-01 12:30:00,267.95,267.96,267.82,267.82,18708.0,264.5409,264.5508,264.4126,264.4126,18708.0
2024-07-01 12:35:00,267.85,267.96,267.83,267.92,13090.0,264.4422,264.5508,264.4224,264.5113,13090.0
2024-07-01 12:40:00,267.9,267.98,267.86,267.96,29241.0,264.4916,264.5705,264.4521,264.5508,29241.0
2024-07-01 12:45:00,267.96,268.01,267.85,267.85,22861.0,264.5508,264.6002,264.4422,264.4422,22861.0
2024-07-01 12:50:00,267.83,267.9,267.79,267.82,20476.0,264.4224,264.4916,264.383,264.4126,20476.0
2024-07-01 12:55:00,267.81,267.87,267.74,267.8,12200.0,264.4027,264.4619,264.3336,264.3928,12200.0
2024-07-01 13:00:00,267.82,267.88,267.69,267.7,7546.0,264.4126,264.4718,264.2842,264.2941,7546.0
2024-07-01 13:05:00,267.68,267.85,267.68,267.79,12914.0,264.2743,264.4422,264.2743,264.383,12914.0
2024-07-01 13:10:00,267.79,267.94,267.78,267.82,9393.0,264.383,264.531,264.3731,264.4126,9393.0
2024-07-01 13:15:00,267.83,267.91,267.79,267.89,13588.0,264.4224,264.5014,264.383,264.4817,13588.0
2024-07-01 13:20:00,267.88,267.9,267.68,267.68,26482.0,264.4718,264.4916,264.2743,264.2743,26482.0
2024-07-01 13:25:00,267.78,267.96,267.78,267.88,51118.0,264.3731,264.5508,264.3731,264.4718,51118.0
2024-07-01 13:30:00,267.87,267.88,267.8,267.85,15197.0,264.4619,264.4718,264.3928,264.4422,15197.0
2024-07-01 13:35:00,267.86,267.96,267.83,267.88,4812.0,264.4521,264.5508,264.4224,264.4718,4812.0
2024-07-01 13:40:00,267.92,267.95,267.85,267.92,8543.0,264.5113,264.5409,264.4422,264.5113,8543.0
2024-07-01 13:45:00,267.91,267.95,267.82,267.82,6152.0,264.5014,264.5409,264.4126,264.4126,6152.0
2024-07-01 13:50:00,267.81,267.91,267.81,267.85,46919.0,264.4027,264.5014,264.4027,264.4422,46919.0
2024-07-01 13:55:00,267.84,267.84,267.75,267.8,13448.0,264.4323,264.4323,264.3435,264.3928,13448.0
2024-07-01 14:00:00,267.8,267.8,267.65,267.69,6645.0,264.3928,264.3928,264.2447,264.2842,6645.0
2024-07-01 14:05:00,267.78,267.92,267.78,267.86,7447.0,264.3731,264.5113,264.3731,264.4521,7447.0
2024-07-01 14:10:00,267.87,268.09,267.85,268.0,14913.0,264.4619,264.6791,264.4422,264.5903,14913.0
2024-07-01 14:15:00,268.06,268.19,268.05,268.17,25979.0,264.6495,264.7779,264.6396,264.7581,25979.0
2024-07-01 14:20:00,268.19,268.19,267.99,267.99,12442.0,264.7779,264.7779,264.5804,264.5804,12442.0
2024-07-01 14:25:00,268.0,268.03,267.75,267.77,17586.0,264.5903,264.6199,264.3435,264.3632,17586.0
2024-07-01 14:30:00,267.76,267.82,267.62,267.81,21195.0,264.3533,264.4126,264.2151,264.4027,21195.0
2024-07-01 14:35:00,267.79,267.84,267.73,267.81,24949.0,264.383,264.4323,264.3237,264.4027,24949.0
2024-07-01 14:40:00,267.82,267.85,267.76,267.85,48433.0,264.4126,264.4422,264.3533,264.4422,48433.0
2024-07-01 14:45:00,267.84,267.85,267.67,267.72,18244.0,264.4323,264.4422,264.2645,264.3138,18244.0
2024-07-01 14:50:00,267.74,267.8,267.66,267.8,14687.0,264.3336,264.3928,264.2546,264.3928,14687.0
2024-07-01 14:55:00,267.8,267.8,267.71,267.76,20758.0,264.3928,264.3928,264.304,264.3533,20758.0
2024-07-01 15:00:00,267.73,267.74,267.64,267.71,43777.0,264.3237,264.3336,264.2349,264.304,43777.0
2024-07-01 15:05:00,267.72,267.9,267.71,267.85,12962.0,264.3138,264.4916,264.304,264.4422,12962.0
2024-07-01 15:10:00,267.88,267.94,267.84,267.88,14927.0,264.4718,264.531,264.4323,264.4718,14927.0
2024-07-01 15:15:00,267.88,267.88,267.76,267.8,12391.0,264.4718,264.4718,264.3533,264.3928,12391.0
2024-07-01 15:20:00,267.81,267.81,267.7,267.71,16010.0,264.4027,264.4027,264.2941,264.304,16010.0
2024-07-01 15:25:00,267.71,267.71,267.3,267.56,21506.0,264.304,264.304,263.8992,264.1559,21506.0
2024-07-01 15:30:00,267.57,267.81,267.54,267.81,24034.0,264.1657,264.4027,264.1361,264.4027,24034.0
2024-07-01 15:35:00,267.81,267.85,267.64,267.73,11756.0,264.4027,264.4422,264.2349,264.3237,11756.0
2024-07-01 15:40:00,267.74,267.79,267.67,267.74,21837.0,264.3336,264.383,264.2645,264.3336,21837.0
2024-07-01 15:45:00,267.74,267.79,267.66,267.72,15040.0,264.3336,264.383,264.2546,264.3138,15040.0
2024-07-01 15:50:00,267.81,268.1,267.77,268.07,23917.0,264.4027,264.689,264.3632,264.6594,23917.0
2024-07-01 15:55:00,268.09,268.23,267.94,267.99,88600.0,264.6791,264.8174,264.531,264.5804,88600.0
2024-07-02 09:30:00,267.46,267.74,267.25,267.72,178231.0,264.0571,264.3336,263.8498,264.3138,178231.0
2024-07-02 09:35:00,267.72,267.99,267.53,267.9,32674.0,264.3138,264.5804,264.1263,264.4916,32674.0
2024-07-02 09:40:00,267.9,268.18,267.82,267.89,39333.0,264.4916,264.768,264.4126,264.4817,39333.0
2024-07-02 09:45:00,267.92,268.12,267.89,267.97,39997.0,264.5113,264.7088,264.4817,264.5607,39997.0
2024-07-02 09:50:00,267.94,268.06,267.76,267.95,44259.0,264.531,264.6495,264.3533,264.5409,44259.0
2024-07-02 09:55:00,267.94,268.02,267.74,267.92,55955.0,264.531,264.61,264.3336,264.5113,55955.0
2024-07-02 10:00:00,267.95,268.13,267.66,268.11,965825.0,264.5409,264.7186,264.2546,264.6989,965825.0
2024-07-02 10:05:00,268.11,268.2,267.94,267.97,55117.0,264.6989,264.7877,264.531,264.5607,55117.0
2024-07-02 10:10:00,267.92,267.94,267.59,267.83,39004.0,264.5113,264.531,264.1855,264.4224,39004.0
2024-07-02 10:15:00,267.81,267.98,267.7,267.95,71693.0,264.4027,264.5705,264.2941,264.5409,71693.0
2024-07-02 10:20:00,267.91,267.96,267.72,267.77,52390.0,264.5014,264.5508,264.3138,264.3632,52390.0
2024-07-02 10:25:00,267.76,268.02,267.75,268.02,14469.0,264.3533,264.61,264.3435,264.61,14469.0
2024-07-02 10:30:00,268.01,268.14,268.0,268.1,13539.0,264.6002,264.7285,264.5903,264.689,13539.0
2024-07-02 10:35:00,268.13,268.2,268.08,268.16,20013.0,264.7186,264.7877,264.6693,264.7482,20013.0
2024-07-02 10:40:00,268.15,268.26,267.94,267.94,35137.0,264.7384,264.847,264.531,264.531,35137.0
2024-07-02 10:45:00,267.9,268.09,267.87,268.04,10739.0,264.4916,264.6791,264.4619,264.6298,10739.0
2024-07-02 10:50:00,268.1,268.2,268.06,268.2,11466.0,264.689,264.7877,264.6495,264.7877,11466.0
2024-07-02 10:55:00,268.21,268.3,268.16,268.19,18317.0,264.7976,264.8865,264.7482,264.7779,18317.0
2024-07-02 11:00:00,268.23,268.29,268.16,268.21,132244.0,264.8174,264.8766,264.7482,264.7976,132244.0
2024-07-02 11:05:00,268.23,268.28,268.22,268.28,6495.0,264.8174,264.8667,264.8075,264.8667,6495.0
2024-07-02 11:10:00,268.24,268.31,268.14,268.22,17985.0,264.8272,264.8963,264.7285,264.8075,17985.0
2024-07-02 11:15:00,268.22,268.28,268.14,268.18,7516.0,264.8075,264.8667,264.7285,264.768,7516.0
2024-07-02 11:20:00,268.18,268.35,268.06,268.35,23601.0,264.768,264.9358,264.6495,264.9358,23601.0
2024-07-02 11:25:00,268.33,268.35,268.29,268.33,4979.0,264.9161,264.9358,264.8766,264.9161,4979.0
2024-07-02 11:30:00,268.35,268.51,268.31,268.31,47670.0,264.9358,265.0938,264.8963,264.8963,47670.0
2024-07-02 11:35:00,268.33,268.5,268.33,268.49,16542.0,264.9161,265.0839,264.9161,265.074,16542.0
2024-07-02 11:40:00,268.47,268.53,268.41,268.42,21858.0,265.0543,265.1135,264.9951,265.0049,21858.0
2024-07-02 11:45:00,268.4,268.47,268.36,268.41,25926.0,264.9852,265.0543,264.9457,264.9951,25926.0
2024-07-02 11:50:00,268.41,268.46,268.4,268.41,7480.0,264.9951,265.0444,264.9852,264.9951,7480.0
2024-07-02 11:55:00,268.35,268.36,268.11,268.12,22029.0,264.9358,264.9457,264.6989,264.7088,22029.0
2024-07-02 12:00:00,268.14,268.15,267.98,268.07,18669.0,264.7285,264.7384,264.5705,264.6594,18669.0
2024-07-02 12:05:00,268.07,268.11,268.02,268.05,17492.0,264.6594,264.6989,264.61,264.6396,17492.0
2024-07-02 12:10:00,267.98,268.04,267.93,268.0,56775.0,264.5705,264.6298,264.5212,264.5903,56775.0
2024-07-02 12:15:00,268.0,268.09,267.97,268.09,18067.0,264.5903,264.6791,264.5607,264.6791,18067.0
2024-07-02 12:20:00,268.03,268.1,268.02,268.06,13200.0,264.6199,264.689,264.61,264.6495,13200.0
2024-07-02 12:25:00,268.04,268.26,268.03,268.22,8459.0,264.6298,264.847,264.6199,264.8075,8459.0
2024-07-02 12:30:00,268.21,268.24,268.16,268.2,11220.0,264.7976,264.8272,264.7482,264.7877,11220.0
2024-07-02 12:35:00,268.13,268.2,268.11,268.12,11002.0,264.7186,264.7877,264.6989,264.7088,11002.0
2024-07-02 12:40:00,268.13,268.18,268.1,268.15,28110.0,264.7186,264.768,264.689,264.7384,28110.0
2024-07-02 12:45:00,268.14,268.23,268.14,268.22,6697.0,264.7285,264.8174,264.7285,264.8075,6697.0
2024-07-02 12:50:00,268.23,268.26,268.19,268.25,32603.0,264.8174,264.847,264.7779,264.8371,32603.0
2024-07-02 12:55:00,268.24,268.26,268.18,268.24,5241.0,264.8272,264.847,264.768,264.8272,5241.0
2024-07-02 13:00:00,268.22,268.33,268.2,268.32,23135.0,264.8075,264.9161,264.7877,264.9062,23135.0
2024-07-02 13:05:00,268.33,268.53,268.33,268.53,9652.0,264.9161,265.1135,264.9161,265.1135,9652.0
2024-07-02 13:10:00,268.55,268.64,268.53,268.56,6956.0,265.1333,265.2221,265.1135,265.1432,6956.0
2024-07-02 13:15:00,268.61,268.69,268.55,268.61,15255.0,265.1925,265.2715,265.1333,265.1925,15255.0
2024-07-02 13:20:00,268.61,268.66,268.59,268.62,14937.0,265.1925,265.2419,265.1728,265.2024,14937.0
2024-07-02 13:25:00,268.62,268.64,268.56,268.56,8296.0,265.2024,265.2221,265.1432,265.1432,8296.0
2024-07-02 13:30:00,268.58,268.63,268.5,268.56,24774.0,265.1629,265.2123,265.0839,265.1432,24774.0
2024-07-02 13:35:00,268.57,268.62,268.46,268.61,383087.0,265.153,265.2024,265.0444,265.1925,383087.0
2024-07-02 13:40:00,268.65,268.69,268.59,268.59,20221.0,265.232,265.2715,265.1728,265.1728,20221.0
2024-07-02 13:45:00,268.61,268.7,268.6,268.68,7250.0,265.1925,265.2814,265.1826,265.2616,7250.0
2024-07-02 13:50:00,268.69,268.85,268.69,268.85,23349.0,265.2715,265.4295,265.2715,265.4295,23349.0
2024-07-02 13:55:00,268.85,268.95,268.84,268.86,14152.0,265.4295,265.5282,265.4196,265.4393,14152.0
2024-07-02 14:00:00,268.88,268.98,268.87,268.98,6723.0,265.4591,265.5578,265.4492,265.5578,6723.0
2024-07-02 14:05:00,268.97,269.03,268.94,269.01,24414.0,265.5479,265.6072,265.5183,265.5874,24414.0
2024-07-02 14:10:00,269.02,269.15,269.0,269.07,26061.0,265.5973,265.7256,265.5776,265.6467,26061.0
2024-07-02 14:15:00,269.07,269.07,268.98,268.99,10537.0,265.6467,265.6467,265.5578,265.5677,10537.0
2024-07-02 14:20:00,269.01,269.12,268.98,269.12,18001.0,265.5874,265.696,265.5578,265.696,18001.0
2024-07-02 14:25:00,269.12,269.17,269.08,269.09,13446.0,265.696,265.7454,265.6565,265.6664,13446.0
2024-07-02 14:30:00,269.09,269.11,269.02,269.03,13001.0,265.6664,265.6862,265.5973,265.6072,13001.0
2024-07-02 14:35:00,269.04,269.14,269.03,269.12,10169.0,265.617,265.7158,265.6072,265.696,10169.0
2024-07-02 14:40:00,269.09,269.1,269.02,269.09,22926.0,265.6664,265.6763,265.5973,265.6664,22926.0
2024-07-02 14:45:00,269.1,269.17,269.08,269.15,30359.0,265.6763,265.7454,265.6565,265.7256,30359.0
2024-07-02 14:50:00,269.13,269.22,269.13,269.15,10599.0,265.7059,265.7948,265.7059,265.7256,10599.0
2024-07-02 14:55:00,269.14,269.22,269.07,269.07,15140.0,265.7158,265.7948,265.6467,265.6467,15140.0
2024-07-02 15:00:00,269.05,269.12,269.0,269.05,48579.0,265.6269,265.696,265.5776,265.6269,48579.0
2024-07-02 15:05:00,269.05,269.1,269.04,269.08,19198.0,265.6269,265.6763,265.617,265.6565,19198.0
2024-07-02 15:10:00,269.08,269.17,269.06,269.16,12400.0,265.6565,265.7454,265.6368,265.7355,12400.0
2024-07-02 15:15:00,269.14,269.17,269.07,269.17,21851.0,265.7158,265.7454,265.6467,265.7454,21851.0
2024-07-02 15:20:00,269.15,269.21,269.14,269.21,21026.0,265.7256,265.7849,265.7158,265.7849,21026.0
2024-07-02 15:25:00,269.2,269.29,269.18,269.26,19664.0,265.775,265.8639,265.7553,265.8342,19664.0
2024-07-02 15:30:00,269.25,269.34,269.21,269.29,14294.0,265.8244,265.9132,265.7849,265.8639,14294.0
2024-07-02 15:35:00,269.27,269.34,269.24,269.25,18319.0,265.8441,265.9132,265.8145,265.8244,18319.0
2024-07-02 15:40:00,269.25,269.33,269.22,269.3,45416.0,265.8244,265.9034,265.7948,265.8737,45416.0
2024-07-02 15:45:00,269.29,269.35,269.17,269.18,37708.0,265.8639,265.9231,265.7454,265.7553,37708.0
2024-07-02 15:50:00,269.14,269.4,269.14,269.37,19989.0,265.7158,265.9725,265.7158,265.9428,19989.0
2024-07-02 15:55:00,269.37,269.62,269.32,269.56,32618.0,265.9428,266.1897,265.8935,266.1304,32618.0
2024-07-03 09:30:00,269.61,269.89,269.61,269.85,84189.0,266.1798,266.4562,266.1798,266.4167,84189.0
2024-07-03 09:35:00,269.85,269.89,269.7,269.81,27525.0,266.4167,266.4562,266.2686,266.3772,27525.0
2024-07-03 09:40:00,269.83,269.83,269.67,269.8,19888.0,266.397,266.397,266.239,266.3674,19888.0
2024-07-03 09:45:00,269.79,269.96,269.74,269.95,25470.0,266.3575,266.5253,266.3081,266.5155,25470.0
2024-07-03 09:50:00,269.93,269.95,269.8,269.84,22493.0,266.4957,266.5155,266.3674,266.4069,22493.0
2024-07-03 09:55:00,269.85,270.03,269.82,270.0,35543.0,266.4167,266.5945,266.3871,266.5648,35543.0
2024-07-03 10:00:00,270.03,270.3,269.78,270.02,63767.0,266.5945,266.861,266.3476,266.5846,63767.0
2024-07-03 10:05:00,270.06,270.19,270.02,270.1,64998.0,266.6241,266.7524,266.5846,266.6636,64998.0
2024-07-03 10:10:00,270.1,270.25,270.01,270.23,84990.0,266.6636,266.8117,266.5747,266.7919,84990.0
2024-07-03 10:15:00,270.2,270.29,270.1,270.13,65723.0,266.7623,266.8511,266.6636,266.6932,65723.0
2024-07-03 10:20:00,270.11,270.19,270.05,270.09,149773.0,266.6734,266.7524,266.6142,266.6537,149773.0
2024-07-03 10:25:00,270.06,270.06,269.87,269.95,31683.0,266.6241,266.6241,266.4365,266.5155,31683.0
2024-07-03 10:30:00,269.95,270.12,269.9,270.06,41669.0,266.5155,266.6833,266.4661,266.6241,41669.0
2024-07-03 10:35:00,270.07,270.14,269.94,270.03,54074.0,266.6339,266.7031,266.5056,266.5945,54074.0
2024-07-03 10:40:00,270.0,270.08,269.96,270.04,17738.0,266.5648,266.6438,266.5253,266.6043,17738.0
2024-07-03 10:45:00,270.03,270.15,270.03,270.14,33132.0,266.5945,266.7129,266.5945,266.7031,33132.0
2024-07-03 10:50:00,270.14,270.19,270.03,270.04,29419.0,266.7031,266.7524,266.5945,266.6043,29419.0
2024-07-03 10:55:00,270.06,270.11,270.04,270.09,29028.0,266.6241,266.6734,266.6043,266.6537,29028.0
2024-07-03 11:00:00,270.06,270.08,269.9,270.01,31328.0,266.6241,266.6438,266.4661,266.5747,31328.0
2024-07-03 11:05:00,270.0,270.13,270.0,270.12,14777.0,266.5648,266.6932,266.5648,266.6833,14777.0
2024-07-03 11:10:00,270.12,270.22,270.08,270.22,19569.0,266.6833,266.782,266.6438,266.782,19569.0
2024-07-03 11:15:00,270.23,270.28,270.2,270.26,7630.0,266.7919,266.8413,266.7623,266.8215,7630.0
2024-07-03 11:20:00,270.27,270.38,270.21,270.25,31108.0,266.8314,266.94,266.7722,266.8117,31108.0
2024-07-03 11:25:00,270.24,270.26,270.16,270.16,17325.0,266.8018,266.8215,266.7228,266.7228,17325.0
2024-07-03 11:30:00,270.17,270.17,270.09,270.12,22773.0,266.7327,266.7327,266.6537,266.6833,22773.0
2024-07-03 11:35:00,270.14,270.17,270.13,270.16,12187.0,266.7031,266.7327,266.6932,266.7228,12187.0
2024-07-03 11:40:00,270.13,270.19,270.09,270.19,31955.0,266.6932,266.7524,266.6537,266.7524,31955.0
2024-07-03 11:45:00,270.16,270.17,270.1,270.15,11498.0,266.7228,266.7327,266.6636,266.7129,11498.0
2024-07-03 11:50:00,270.14,270.24,270.14,270.22,19916.0,266.7031,266.8018,266.7031,266.782,19916.0
2024-07-03 11:55:00,270.24,270.31,270.23,270.3,22121.0,266.8018,266.8709,266.7919,266.861,22121.0
2024-07-03 12:00:00,270.26,270.37,270.25,270.35,20203.0,266.8215,266.9301,266.8117,266.9104,20203.0
2024-07-03 12:05:00,270.34,270.41,270.31,270.39,33308.0,266.9005,266.9696,266.8709,266.9499,33308.0
2024-07-03 12:10:00,270.39,270.51,270.36,270.5,56105.0,266.9499,267.0683,266.9203,267.0585,56105.0
2024-07-03 12:15:00,270.48,270.64,270.46,270.58,112143.0,267.0387,267.1967,267.019,267.1375,112143.0
2024-07-03 12:20:00,270.6,270.65,270.53,270.57,29403.0,267.1572,267.2066,267.0881,267.1276,29403.0
2024-07-03 12:25:00,270.58,270.63,270.56,270.61,18034.0,267.1375,267.1868,267.1177,267.1671,18034.0
2024-07-03 12:30:00,270.6,270.62,270.43,270.46,46503.0,267.1572,267.1769,266.9894,267.019,46503.0
2024-07-03 12:35:00,270.49,270.62,270.46,270.58,16874.0,267.0486,267.1769,267.019,267.1375,16874.0
2024-07-03 12:40:00,270.55,270.58,270.42,270.45,23893.0,267.1078,267.1375,266.9795,267.0091,23893.0
2024-07-03 12:45:00,270.42,270.5,270.35,270.46,49756.0,266.9795,267.0585,266.9104,267.019,49756.0
2024-07-03 12:50:00,270.42,270.8,270.41,270.75,17063.0,266.9795,267.3547,266.9696,267.3053,17063.0
2024-07-03 12:55:00,270.79,270.9,270.64,270.7,48468.0,267.3448,267.4534,267.1967,267.2559,48468.0
2024-07-05 09:30:00,270.82,270.99,270.7,270.9,154995.0,267.3744,267.5422,267.2559,267.4534,154995.0
2024-07-05 09:35:00,270.88,271.0,270.84,270.99,38687.0,267.4336,267.5521,267.3941,267.5422,38687.0
2024-07-05 09:40:00,271.0,271.11,270.96,271.06,69486.0,267.5521,267.6607,267.5126,267.6113,69486.0
2024-07-05 09:45:00,271.02,271.02,270.64,270.73,32442.0,267.5719,267.5719,267.1967,267.2855,32442.0
2024-07-05 09:50:00,270.75,270.95,270.72,270.92,15999.0,267.3053,267.5027,267.2757,267.4731,15999.0
2024-07-05 09:55:00,270.94,271.09,270.94,271.08,19992.0,267.4929,267.641,267.4929,267.6311,19992.0
2024-07-05 10:00:00,271.03,271.15,270.94,271.03,44089.0,267.5817,267.7002,267.4929,267.5817,44089.0
2024-07-05 10:05:00,271.04,271.08,270.5,270.61,54033.0,267.5916,267.6311,267.0585,267.1671,54033.0
2024-07-05 10:10:00,270.56,270.75,270.4,270.7,28381.0,267.1177,267.3053,266.9597,267.2559,28381.0
2024-07-05 10:15:00,270.66,270.82,270.64,270.81,14149.0,267.2164,267.3744,267.1967,267.3645,14149.0
2024-07-05 10:20:00,270.82,270.88,270.69,270.79,14095.0,267.3744,267.4336,267.2461,267.3448,14095.0
2024-07-05 10:25:00,270.81,270.85,270.73,270.74,125663.0,267.3645,267.404,267.2855,267.2954,125663.0
2024-07-05 10:30:00,270.74,270.97,270.7,270.89,17565.0,267.2954,267.5225,267.2559,267.4435,17565.0
2024-07-05 10:35:00,270.9,270.9,270.71,270.9,24060.0,267.4534,267.4534,267.2658,267.4534,24060.0
2024-07-05 10:40:00,270.91,271.07,270.86,271.06,13711.0,267.4633,267.6212,267.4139,267.6113,13711.0
2024-07-05 10:45:00,271.07,271.2,271.05,271.12,21535.0,267.6212,267.7496,267.6015,267.6706,21535.0
2024-07-05 10:50:00,271.05,271.17,271.03,271.1,18142.0,267.6015,267.7199,267.5817,267.6508,18142.0
2024-07-05 10:55:00,271.09,271.09,271.0,271.0,30813.0,267.641,267.641,267.5521,267.5521,30813.0
2024-07-05 11:00:00,271.01,271.07,270.89,271.03,22303.0,267.562,267.6212,267.4435,267.5817,22303.0
2024-07-05 11:05:00,271.04,271.28,271.04,271.24,14161.0,267.5916,267.8285,267.5916,267.7891,14161.0
2024-07-05 11:10:00,271.25,271.36,271.24,271.34,28071.0,267.7989,267.9075,267.7891,267.8878,28071.0
2024-07-05 11:15:00,271.3,271.35,271.24,271.3,13588.0,267.8483,267.8977,267.7891,267.8483,13588.0
2024-07-05 11:20:00,271.3,271.31,271.11,271.25,16206.0,267.8483,267.8582,267.6607,267.7989,16206.0
2024-07-05 11:25:00,271.24,271.3,271.2,271.26,10385.0,267.7891,267.8483,267.7496,267.8088,10385.0
2024-07-05 11:30:00,271.24,271.34,271.24,271.34,12049.0,267.7891,267.8878,267.7891,267.8878,12049.0
2024-07-05 11:35:00,271.34,271.38,271.3,271.34,13940.0,267.8878,267.9273,267.8483,267.8878,13940.0
2024-07-05 11:40:00,271.36,271.47,271.36,271.43,13998.0,267.9075,268.0161,267.9075,267.9766,13998.0
2024-07-05 11:45:00,271.49,271.59,271.47,271.55,29996.0,268.0359,268.1346,268.0161,268.0951,29996.0
2024-07-05 11:50:00,271.56,271.61,271.47,271.51,12118.0,268.105,268.1543,268.0161,268.0556,12118.0
2024-07-05 11:55:00,271.52,271.56,271.49,271.51,6778.0,268.0655,268.105,268.0359,268.0556,6778.0
2024-07-05 12:00:00,271.51,271.52,271.41,271.41,19613.0,268.0556,268.0655,267.9569,267.9569,19613.0
2024-07-05 12:05:00,271.4,271.41,271.34,271.4,24461.0,267.947,267.9569,267.8878,267.947,24461.0
2024-07-05 12:10:00,271.4,271.55,271.39,271.54,23282.0,267.947,268.0951,267.9371,268.0852,23282.0
2024-07-05 12:15:00,271.55,271.57,271.46,271.51,19237.0,268.0951,268.1149,268.0063,268.0556,19237.0
2024-07-05 12:20:00,271.51,271.6,271.51,271.58,10340.0,268.0556,268.1445,268.0556,268.1247,10340.0
2024-07-05 12:25:00,271.56,271.57,271.47,271.53,8263.0,268.105,268.1149,268.0161,268.0754,8263.0
2024-07-05 12:30:00,271.53,271.53,271.4,271.44,8927.0,268.0754,268.0754,267.947,267.9865,8927.0
2024-07-05 12:35:00,271.43,271.46,271.37,271.45,22732.0,267.9766,268.0063,267.9174,267.9964,22732.0
2024-07-05 12:40:00,271.48,271.48,271.34,271.35,23983.0,268.026,268.026,267.8878,267.8977,23983.0
2024-07-05 12:45:00,271.33,271.42,271.3,271.4,18310.0,267.8779,267.9668,267.8483,267.947,18310.0
2024-07-05 12:50:00,271.36,271.51,271.36,271.51,10211.0,267.9075,268.0556,267.9075,268.0556,10211.0
2024-07-05 12:55:00,271.5,271.51,271.45,271.48,7009.0,268.0457,268.0556,267.9964,268.026,7009.0
2024-07-05 13:00:00,271.48,271.51,271.42,271.46,7758.0,268.026,268.0556,267.9668,268.0063,7758.0
2024-07-05 13:05:00,271.49,271.53,271.38,271.45,9218.0,268.0359,268.0754,267.9273,267.9964,9218.0
2024-07-05 13:10:00,271.5,271.51,271.44,271.46,11570.0,268.0457,268.0556,267.9865,268.0063,11570.0
2024-07-05 13:15:00,271.48,271.53,271.45,271.51,10842.0,268.026,268.0754,267.9964,268.0556,10842.0
2024-07-05 13:20:00,271.51,271.64,271.5,271.61,15164.0,268.0556,268.184,268.0457,268.1543,15164.0
2024-07-05 13:25:00,271.61,271.68,271.6,271.62,6527.0,268.1543,268.2235,268.1445,268.1642,6527.0
2024-07-05 13:30:00,271.63,271.71,271.62,271.71,19474.0,268.1741,268.2531,268.1642,268.2531,19474.0
2024-07-05 13:35:00,271.71,271.81,271.71,271.81,9237.0,268.2531,268.3518,268.2531,268.3518,9237.0
2024-07-05 13:40:00,271.81,271.9,271.74,271.86,10927.0,268.3518,268.4407,268.2827,268.4012,10927.0
2024-07-05 13:45:00,271.86,271.91,271.86,271.9,10739.0,268.4012,268.4505,268.4012,268.4407,10739.0
2024-07-05 13:50:00,271.88,271.96,271.87,271.91,66044.0,268.4209,268.4999,268.411,268.4505,66044.0
2024-07-05 13:55:00,271.92,271.95,271.84,271.86,15509.0,268.4604,268.49,268.3814,268.4012,15509.0
2024-07-05 14:00:00,271.86,271.9,271.69,271.69,13345.0,268.4012,268.4407,268.2333,268.2333,13345.0
2024-07-05 14:05:00,271.69,271.83,271.68,271.73,14622.0,268.2333,268.3715,268.2235,268.2728,14622.0
2024-07-05 14:10:00,271.73,271.85,271.72,271.82,13592.0,268.2728,268.3913,268.2629,268.3617,13592.0
2024-07-05 14:15:00,271.8,271.86,271.8,271.83,22702.0,268.3419,268.4012,268.3419,268.3715,22702.0
2024-07-05 14:20:00,271.83,271.88,271.72,271.73,12991.0,268.3715,268.4209,268.2629,268.2728,12991.0
2024-07-05 14:25:00,271.75,271.8,271.71,271.71,19672.0,268.2926,268.3419,268.2531,268.2531,19672.0
2024-07-05 14:30:00,271.7,271.77,271.64,271.75,10725.0,268.2432,268.3123,268.184,268.2926,10725.0
2024-07-05 14:35:00,271.75,271.79,271.7,271.71,15593.0,268.2926,268.3321,268.2432,268.2531,15593.0
2024-07-05 14:40:00,271.72,271.77,271.68,271.75,8272.0,268.2629,268.3123,268.2235,268.2926,8272.0
2024-07-05 14:45:00,271.75,271.87,271.75,271.87,19003.0,268.2926,268.411,268.2926,268.411,19003.0
2024-07-05 14:50:00,271.87,271.9,271.83,271.85,13944.0,268.411,268.4407,268.3715,268.3913,13944.0
2024-07-05 14:55:00,271.83,271.9,271.83,271.88,7750.0,268.3715,268.4407,268.3715,268.4209,7750.0
2024-07-05 15:00:00,271.87,271.94,271.86,271.93,33713.0,268.411,268.4802,268.4012,268.4703,33713.0
2024-07-05 15:05:00,271.91,271.95,271.89,271.92,38873.0,268.4505,268.49,268.4308,268.4604,38873.0
2024-07-05 15:10:00,271.93,271.94,271.9,271.92,8494.0,268.4703,268.4802,268.4407,268.4604,8494.0
2024-07-05 15:15:00,271.9,271.93,271.86,271.88,15203.0,268.4407,268.4703,268.4012,268.4209,15203.0
2024-07-05 15:20:00,271.88,271.94,271.86,271.92,16679.0,268.4209,268.4802,268.4012,268.4604,16679.0
2024-07-05 15:25:00,271.92,271.98,271.87,271.87,14391.0,268.4604,268.5196,268.411,268.411,14391.0
2024-07-05 15:30:00,271.87,271.93,271.84,271.92,17479.0,268.411,268.4703,268.3814,268.4604,17479.0
2024-07-05 15:35:00,271.92,272.0,271.92,271.99,29382.0,268.4604,268.5394,268.4604,268.5295,29382.0
2024-07-05 15:40:00,272.0,272.11,271.97,272.09,26807.0,268.5394,268.648,268.5098,268.6282,26807.0
2024-07-05 15:45:00,272.12,272.12,272.03,272.07,17241.0,268.6579,268.6579,268.569,268.6085,17241.0
2024-07-05 15:50:00,272.08,272.24,272.04,272.23,43143.0,268.6184,268.7763,268.5789,268.7665,43143.0
2024-07-05 15:55:00,272.21,272.26,272.0,272.08,105757.0,268.7467,268.7961,268.5394,268.6184,105757.0
2024-07-08 09:30:00,272.62,272.92,272.53,272.81,166541.0,269.1515,269.4477,269.0626,269.3391,166541.0
2024-07-08 09:35:00,272.8,272.8,272.65,272.72,32112.0,269.3292,269.3292,269.1811,269.2502,32112.0
2024-07-08 09:40:00,272.73,272.76,272.61,272.7,15202.0,269.2601,269.2897,269.1416,269.2305,15202.0
2024-07-08 09:45:00,272.7,272.85,272.67,272.76,16403.0,269.2305,269.3786,269.2009,269.2897,16403.0
2024-07-08 09:50:00,272.79,272.85,272.76,272.79,24726.0,269.3193,269.3786,269.2897,269.3193,24726.0
2024-07-08 09:55:00,272.8,272.82,272.73,272.81,23032.0,269.3292,269.349,269.2601,269.3391,23032.0
2024-07-08 10:00:00,272.82,272.82,272.65,272.76,35180.0,269.349,269.349,269.1811,269.2897,35180.0
2024-07-08 10:05:00,272.76,272.78,272.7,272.73,40425.0,269.2897,269.3095,269.2305,269.2601,40425.0
2024-07-08 10:10:00,272.71,272.82,272.7,272.8,20034.0,269.2404,269.349,269.2305,269.3292,20034.0
2024-07-08 10:15:00,272.81,272.81,272.59,272.61,43534.0,269.3391,269.3391,269.1219,269.1416,43534.0
2024-07-08 10:20:00,272.58,272.63,272.43,272.59,129961.0,269.112,269.1614,268.9639,269.1219,129961.0
2024-07-08 10:25:00,272.64,272.65,272.55,272.57,26982.0,269.1712,269.1811,269.0824,269.1021,26982.0
2024-07-08 10:30:00,272.56,272.61,272.46,272.49,19398.0,269.0923,269.1416,268.9935,269.0232,19398.0
2024-07-08 10:35:00,272.5,272.51,272.31,272.5,18842.0,269.033,269.0429,268.8454,269.033,18842.0
2024-07-08 10:40:00,272.5,272.53,272.4,272.42,16405.0,269.033,269.0626,268.9343,268.954,16405.0
2024-07-08 10:45:00,272.43,272.52,272.41,272.51,12309.0,268.9639,269.0528,268.9442,269.0429,12309.0
2024-07-08 10:50:00,272.48,272.51,272.41,272.45,10257.0,269.0133,269.0429,268.9442,268.9837,10257.0
2024-07-08 10:55:00,272.47,272.49,272.39,272.47,11423.0,269.0034,269.0232,268.9244,269.0034,11423.0
2024-07-08 11:00:00,272.48,272.62,272.45,272.55,26513.0,269.0133,269.1515,268.9837,269.0824,26513.0
2024-07-08 11:05:00,272.56,272.59,272.5,272.55,9478.0,269.0923,269.1219,269.033,269.0824,9478.0
2024-07-08 11:10:00,272.57,272.59,272.47,272.49,8303.0,269.1021,269.1219,269.0034,269.0232,8303.0
2024-07-08 11:15:00,272.52,272.54,272.43,272.48,9622.0,269.0528,269.0725,268.9639,269.0133,9622.0
2024-07-08 11:20:00,272.5,272.62,272.48,272.57,11487.0,269.033,269.1515,269.0133,269.1021,11487.0
2024-07-08 11:25:00,272.57,272.59,272.46,272.53,13166.0,269.1021,269.1219,268.9935,269.0626,13166.0
2024-07-08 11:30:00,272.55,272.55,272.41,272.42,14844.0,269.0824,269.0824,268.9442,268.954,14844.0
2024-07-08 11:35:00,272.4,272.4,272.18,272.27,19128.0,268.9343,268.9343,268.7171,268.806,19128.0
2024-07-08 11:40:00,272.28,272.32,272.26,272.31,14666.0,268.8158,268.8553,268.7961,268.8454,14666.0
2024-07-08 11:45:00,272.29,272.37,272.23,272.37,18317.0,268.8257,268.9047,268.7665,268.9047,18317.0
2024-07-08 11:50:00,272.35,272.37,272.25,272.31,9121.0,268.8849,268.9047,268.7862,268.8454,9121.0
2024-07-08 11:55:00,272.31,272.31,272.24,272.29,12059.0,268.8454,268.8454,268.7763,268.8257,12059.0
2024-07-08 12:00:00,272.24,272.26,272.13,272.15,16885.0,268.7763,268.7961,268.6677,268.6875,16885.0
2024-07-08 12:05:00,272.14,272.15,271.96,271.96,26822.0,268.6776,268.6875,268.4999,268.4999,26822.0
2024-07-08 12:10:00,271.96,272.09,271.92,272.07,11985.0,268.4999,268.6282,268.4604,268.6085,11985.0
2024-07-08 12:15:00,272.03,272.06,271.99,272.04,8341.0,268.569,268.5986,268.5295,268.5789,8341.0
2024-07-08 12:20:00,272.05,272.08,272.02,272.07,4621.0,268.5888,268.6184,268.5591,268.6085,4621.0
2024-07-08 12:25:00,272.07,272.1,271.99,272.08,22106.0,268.6085,268.6381,268.5295,268.6184,22106.0
2024-07-08 12:30:00,272.07,272.11,272.06,272.09,10050.0,268.6085,268.648,268.5986,268.6282,10050.0
2024-07-08 12:35:00,272.1,272.18,272.09,272.15,7823.0,268.6381,268.7171,268.6282,268.6875,7823.0
2024-07-08 12:40:00,272.14,272.21,272.11,272.13,26078.0,268.6776,268.7467,268.648,268.6677,26078.0
2024-07-08 12:45:00,272.15,272.21,272.14,272.21,9082.0,268.6875,268.7467,268.6776,268.7467,9082.0
2024-07-08 12:50:00,272.21,272.24,272.19,272.23,30919.0,268.7467,268.7763,268.727,268.7665,30919.0
2024-07-08 12:55:00,272.24,272.28,272.23,272.25,31557.0,268.7763,268.8158,268.7665,268.7862,31557.0
2024-07-08 13:00:00,272.25,272.25,272.13,272.13,8227.0,268.7862,268.7862,268.6677,268.6677,8227.0
2024-07-08 13:05:00,272.13,272.22,272.13,272.13,12370.0,268.6677,268.7566,268.6677,268.6677,12370.0
2024-07-08 13:10:00,272.14,272.17,272.13,272.17,11217.0,268.6776,268.7072,268.6677,268.7072,11217.0
2024-07-08 13:15:00,272.17,272.18,272.08,272.18,23161.0,268.7072,268.7171,268.6184,268.7171,23161.0
2024-07-08 13:20:00,272.18,272.21,272.16,272.19,5628.0,268.7171,268.7467,268.6974,268.727,5628.0
2024-07-08 13:25:00,272.18,272.23,272.18,272.23,18457.0,268.7171,268.7665,268.7171,268.7665,18457.0
2024-07-08 13:30:00,272.24,272.36,272.24,272.36,8406.0,268.7763,268.8948,268.7763,268.8948,8406.0
2024-07-08 13:35:00,272.35,272.46,272.33,272.46,11761.0,268.8849,268.9935,268.8652,268.9935,11761.0
2024-07-08 13:40:00,272.47,272.49,272.39,272.41,7457.0,269.0034,269.0232,268.9244,268.9442,7457.0
2024-07-08 13:45:00,272.4,272.45,272.36,272.38,8880.0,268.9343,268.9837,268.8948,268.9146,8880.0
2024-07-08 13:50:00,272.37,272.4,272.34,272.4,8629.0,268.9047,268.9343,268.8751,268.9343,8629.0
2024-07-08 13:55:00,272.39,272.45,272.38,272.44,5520.0,268.9244,268.9837,268.9146,268.9738,5520.0
2024-07-08 14:00:00,272.42,272.43,272.29,272.35,31270.0,268.954,268.9639,268.8257,268.8849,31270.0
2024-07-08 14:05:00,272.33,272.34,272.29,272.32,21254.0,268.8652,268.8751,268.8257,268.8553,21254.0
2024-07-08 14:10:00,272.32,272.35,272.3,272.32,8052.0,268.8553,268.8849,268.8356,268.8553,8052.0
2024-07-08 14:15:00,272.33,272.39,272.32,272.38,7556.0,268.8652,268.9244,268.8553,268.9146,7556.0
2024-07-08 14:20:00,272.38,272.4,272.34,272.39,21559.0,268.9146,268.9343,268.8751,268.9244,21559.0
2024-07-08 14:25:00,272.4,272.46,272.4,272.42,15641.0,268.9343,268.9935,268.9343,268.954,15641.0
2024-07-08 14:30:00,272.4,272.42,272.3,272.33,10300.0,268.9343,268.954,268.8356,268.8652,10300.0
2024-07-08 14:35:00,272.33,272.33,272.25,272.27,5891.0,268.8652,268.8652,268.7862,268.806,5891.0
2024-07-08 14:40:00,272.29,272.29,272.01,272.02,19177.0,268.8257,268.8257,268.5493,268.5591,19177.0
2024-07-08 14:45:00,272.0,272.13,271.91,272.13,47613.0,268.5394,268.6677,268.4505,268.6677,47613.0
2024-07-08 14:50:00,272.14,272.23,272.13,272.21,10222.0,268.6776,268.7665,268.6677,268.7467,10222.0
2024-07-08 14:55:00,272.22,272.34,272.22,272.32,4631.0,268.7566,268.8751,268.7566,268.8553,4631.0
2024-07-08 15:00:00,272.28,272.29,272.21,272.25,12685.0,268.8158,268.8257,268.7467,268.7862,12685.0
2024-07-08 15:05:00,272.23,272.27,272.21,272.23,11691.0,268.7665,268.806,268.7467,268.7665,11691.0
2024-07-08 15:10:00,272.23,272.29,272.2,272.29,15090.0,268.7665,268.8257,268.7368,268.8257,15090.0
2024-07-08 15:15:00,272.26,272.26,272.17,272.21,9939.0,268.7961,268.7961,268.7072,268.7467,9939.0
2024-07-08 15:20:00,272.22,272.27,272.22,272.23,9910.0,268.7566,268.806,268.7566,268.7665,9910.0
2024-07-08 15:25:00,272.23,272.23,272.12,272.14,12882.0,268.7665,268.7665,268.6579,268.6776,12882.0
2024-07-08 15:30:00,272.12,272.18,272.11,272.12,18356.0,268.6579,268.7171,268.648,268.6579,18356.0
2024-07-08 15:35:00,272.11,272.2,272.1,272.14,14615.0,268.648,268.7368,268.6381,268.6776,14615.0
2024-07-08 15:40:00,272.14,272.28,272.14,272.28,13431.0,268.6776,268.8158,268.6776,268.8158,13431.0
2024-07-08 15:45:00,272.25,272.28,272.18,272.28,13505.0,268.7862,268.8158,268.7171,268.8158,13505.0
2024-07-08 15:50:00,272.28,272.38,272.28,272.38,19839.0,268.8158,268.9146,268.8158,268.9146,19839.0
2024-07-08 15:55:00,272.42,272.55,272.27,272.43,35807.0,268.954,269.0824,268.806,268.9639,35807.0
2024-07-09 09:30:00,272.82,272.9,272.7,272.9,100590.0,269.349,269.4279,269.2305,269.4279,100590.0
2024-07-09 09:35:00,272.87,272.93,272.78,272.84,32048.0,269.3983,269.4576,269.3095,269.3687,32048.0
2024-07-09 09:40:00,272.84,272.88,272.77,272.87,26914.0,269.3687,269.4082,269.2996,269.3983,26914.0
2024-07-09 09:45:00,272.85,272.92,272.84,272.87,376373.0,269.3786,269.4477,269.3687,269.3983,376373.0
2024-07-09 09:50:00,272.88,272.92,272.8,272.9,31144.0,269.4082,269.4477,269.3292,269.4279,31144.0
2024-07-09 09:55:00,272.89,273.01,272.87,272.93,17595.0,269.4181,269.5365,269.3983,269.4576,17595.0
2024-07-09 10:00:00,272.96,273.03,272.9,272.91,20498.0,269.4872,269.5563,269.4279,269.4378,20498.0
2024-07-09 10:05:00,272.85,272.85,272.63,272.74,16456.0,269.3786,269.3786,269.1614,269.27,16456.0
2024-07-09 10:10:00,272.7,272.92,272.66,272.83,28066.0,269.2305,269.4477,269.191,269.3588,28066.0
2024-07-09 10:15:00,272.87,272.89,272.7,272.74,14430.0,269.3983,269.4181,269.2305,269.27,14430.0
2024-07-09 10:20:00,272.71,272.79,272.58,272.59,98475.0,269.2404,269.3193,269.112,269.1219,98475.0
2024-07-09 10:25:00,272.58,272.59,272.39,272.53,80473.0,269.112,269.1219,268.9244,269.0626,80473.0
2024-07-09 10:30:00,272.5,272.64,272.39,272.63,40686.0,269.033,269.1712,268.9244,269.1614,40686.0
2024-07-09 10:35:00,272.62,272.76,272.61,272.75,50563.0,269.1515,269.2897,269.1416,269.2798,50563.0
2024-07-09 10:40:00,272.75,272.83,272.75,272.82,21112.0,269.2798,269.3588,269.2798,269.349,21112.0
2024-07-09 10:45:00,272.84,272.92,272.8,272.8,9553.0,269.3687,269.4477,269.3292,269.3292,9553.0
2024-07-09 10:50:00,272.75,272.86,272.74,272.77,8421.0,269.2798,269.3884,269.27,269.2996,8421.0
2024-07-09 10:55:00,272.78,272.79,272.61,272.68,41667.0,269.3095,269.3193,269.1416,269.2107,41667.0
2024-07-09 11:00:00,272.68,272.76,272.63,272.63,145831.0,269.2107,269.2897,269.1614,269.1614,145831.0
2024-07-09 11:05:00,272.63,272.71,272.58,272.62,14313.0,269.1614,269.2404,269.112,269.1515,14313.0
2024-07-09 11:10:00,272.61,272.62,272.5,272.62,23530.0,269.1416,269.1515,269.033,269.1515,23530.0
2024-07-09 11:15:00,272.62,272.64,272.55,272.57,12409.0,269.1515,269.1712,269.0824,269.1021,12409.0
2024-07-09 11:20:00,272.57,272.59,272.39,272.47,13845.0,269.1021,269.1219,268.9244,269.0034,13845.0
2024-07-09 11:25:00,272.46,272.49,272.38,272.49,9020.0,268.9935,269.0232,268.9146,269.0232,9020.0
2024-07-09 11:30:00,272.51,272.57,272.45,272.57,63227.0,269.0429,269.1021,268.9837,269.1021,63227.0
2024-07-09 11:35:00,272.55,272.57,272.47,272.52,9324.0,269.0824,269.1021,269.0034,269.0528,9324.0
2024-07-09 11:40:00,272.48,272.59,272.48,272.56,11417.0,269.0133,269.1219,269.0133,269.0923,11417.0
2024-07-09 11:45:00,272.56,272.73,272.56,272.72,18294.0,269.0923,269.2601,269.0923,269.2502,18294.0
2024-07-09 11:50:00,272.73,272.77,272.7,272.73,14474.0,269.2601,269.2996,269.2305,269.2601,14474.0
2024-07-09 11:55:00,272.75,272.83,272.75,272.82,9942.0,269.2798,269.3588,269.2798,269.349,9942.0
2024-07-09 12:00:00,272.81,272.82,272.74,272.79,10515.0,269.3391,269.349,269.27,269.3193,10515.0
2024-07-09 12:05:00,272.78,272.9,272.78,272.9,5925.0,269.3095,269.4279,269.3095,269.4279,5925.0
2024-07-09 12:10:00,272.88,272.93,272.82,272.82,15558.0,269.4082,269.4576,269.349,269.349,15558.0
2024-07-09 12:15:00,272.84,272.98,272.83,272.97,19034.0,269.3687,269.5069,269.3588,269.497,19034.0
2024-07-09 12:20:00,272.96,272.98,272.91,272.92,14662.0,269.4872,269.5069,269.4378,269.4477,14662.0
2024-07-09 12:25:00,272.9,272.95,272.86,272.94,14482.0,269.4279,269.4773,269.3884,269.4674,14482.0
2024-07-09 12:30:00,272.93,272.95,272.88,272.88,13602.0,269.4576,269.4773,269.4082,269.4082,13602.0
2024-07-09 12:35:00,272.89,272.9,272.79,272.79,16206.0,269.4181,269.4279,269.3193,269.3193,16206.0
2024-07-09 12:40:00,272.78,272.86,272.77,272.85,13029.0,269.3095,269.3884,269.2996,269.3786,13029.0
2024-07-09 12:45:00,272.86,272.86,272.69,272.72,18422.0,269.3884,269.3884,269.2206,269.2502,18422.0
2024-07-09 12:50:00,272.71,272.78,272.7,272.74,7664.0,269.2404,269.3095,269.2305,269.27,7664.0
2024-07-09 12:55:00,272.73,272.95,272.73,272.95,45913.0,269.2601,269.4773,269.2601,269.4773,45913.0
2024-07-09 13:00:00,272.93,273.18,272.89,273.16,20011.0,269.4576,269.7044,269.4181,269.6846,20011.0
2024-07-09 13:05:00,273.17,273.18,273.05,273.14,20736.0,269.6945,269.7044,269.576,269.6649,20736.0
2024-07-09 13:10:00,273.14,273.18,273.08,273.1,20194.0,269.6649,269.7044,269.6056,269.6254,20194.0
2024-07-09 13:15:00,273.1,273.1,272.56,272.66,18922.0,269.6254,269.6254,269.0923,269.191,18922.0
2024-07-09 13:20:00,272.68,272.72,272.54,272.55,21006.0,269.2107,269.2502,269.0725,269.0824,21006.0
2024-07-09 13:25:00,272.54,272.68,272.5,272.65,17268.0,269.0725,269.2107,269.033,269.1811,17268.0
2024-07-09 13:30:00,272.64,272.77,272.64,272.77,13960.0,269.1712,269.2996,269.1712,269.2996,13960.0
2024-07-09 13:35:00,272.76,272.79,272.71,272.72,12092.0,269.2897,269.3193,269.2404,269.2502,12092.0
2024-07-09 13:40:00,272.72,272.72,272.66,272.7,5101.0,269.2502,269.2502,269.191,269.2305,5101.0
2024-07-09 13:45:00,272.69,272.69,272.61,272.63,3673.0,269.2206,269.2206,269.1416,269.1614,3673.0
2024-07-09 13:50:00,272.64,272.74,272.62,272.7,3617.0,269.1712,269.27,269.1515,269.2305,3617.0
2024-07-09 13:55:00,272.68,272.69,272.64,272.65,9692.0,269.2107,269.2206,269.1712,269.1811,9692.0
2024-07-09 14:00:00,272.63,272.63,272.47,272.53,14205.0,269.1614,269.1614,269.0034,269.0626,14205.0
2024-07-09 14:05:00,272.49,272.61,272.46,272.61,8674.0,269.0232,269.1416,268.9935,269.1416,8674.0
2024-07-09 14:10:00,272.6,272.64,272.53,272.55,10377.0,269.1318,269.1712,269.0626,269.0824,10377.0
2024-07-09 14:15:00,272.55,272.61,272.55,272.59,8934.0,269.0824,269.1416,269.0824,269.1219,8934.0
2024-07-09 14:20:00,272.58,272.63,272.53,272.54,7740.0,269.112,269.1614,269.0626,269.0725,7740.0
2024-07-09 14:25:00,272.5,272.53,272.44,272.46,5297.0,269.033,269.0626,268.9738,268.9935,5297.0
2024-07-09 14:30:00,272.45,272.53,272.38,272.53,12135.0,268.9837,269.0626,268.9146,269.0626,12135.0
2024-07-09 14:35:00,272.51,272.59,272.48,272.58,13901.0,269.0429,269.1219,269.0133,269.112,13901.0
2024-07-09 14:40:00,272.56,272.63,272.49,272.62,11483.0,269.0923,269.1614,269.0232,269.1515,11483.0
2024-07-09 14:45:00,272.61,272.65,272.59,272.64,8164.0,269.1416,269.1811,269.1219,269.1712,8164.0
2024-07-09 14:50:00,272.61,272.61,272.45,272.45,4999.0,269.1416,269.1416,268.9837,268.9837,4999.0
2024-07-09 14:55:00,272.45,272.52,272.4,272.51,98103.0,268.9837,269.0528,268.9343,269.0429,98103.0
2024-07-09 15:00:00,272.53,272.53,272.41,272.43,15760.0,269.0626,269.0626,268.9442,268.9639,15760.0
2024-07-09 15:05:00,272.41,272.45,272.36,272.43,12920.0,268.9442,268.9837,268.8948,268.9639,12920.0
2024-07-09 15:10:00,272.41,272.46,272.36,272.45,19841.0,268.9442,268.9935,268.8948,268.9837,19841.0
2024-07-09 15:15:00,272.44,272.44,272.36,272.38,20674.0,268.9738,268.9738,268.8948,268.9146,20674.0
2024-07-09 15:20:00,272.38,272.41,272.32,272.38,20015.0,268.9146,268.9442,268.8553,268.9146,20015.0
2024-07-09 15:25:00,272.38,272.44,272.36,272.43,19097.0,268.9146,268.9738,268.8948,268.9639,19097.0
2024-07-09 15:30:00,272.4,272.41,272.33,272.41,10000.0,268.9343,268.9442,268.8652,268.9442,10000.0
2024-07-09 15:35:00,272.42,272.53,272.39,272.44,19384.0,268.954,269.0626,268.9244,268.9738,19384.0
2024-07-09 15:40:00,272.5,272.54,272.46,272.46,7935.0,269.033,269.0725,268.9935,268.9935,7935.0
2024-07-09 15:45:00,272.44,272.51,272.39,272.51,21407.0,268.9738,269.0429,268.9244,269.0429,21407.0
2024-07-09 15:50:00,272.47,272.57,272.46,272.5,38444.0,269.0034,269.1021,268.9935,269.033,38444.0
2024-07-09 15:55:00,272.48,272.49,272.31,272.46,33670.0,269.0133,269.0232,268.8454,268.9935,33670.0
2024-07-10 09:30:00,273.21,273.23,273.02,273.1,91904.0,269.734,269.7537,269.5464,269.6254,91904.0
2024-07-10 09:35:00,273.12,273.12,272.95,273.07,15158.0,269.6451,269.6451,269.4773,269.5958,15158.0
2024-07-10 09:40:00,273.04,273.13,273.01,273.04,15709.0,269.5662,269.655,269.5365,269.5662,15709.0
2024-07-10 09:45:00,273.03,273.2,273.03,273.2,14811.0,269.5563,269.7241,269.5563,269.7241,14811.0
2024-07-10 09:50:00,273.18,273.18,273.12,273.15,11881.0,269.7044,269.7044,269.6451,269.6748,11881.0
2024-07-10 09:55:00,273.12,273.19,273.12,273.14,8885.0,269.6451,269.7142,269.6451,269.6649,8885.0
2024-07-10 10:00:00,273.14,273.32,273.12,273.32,29270.0,269.6649,269.8426,269.6451,269.8426,29270.0
2024-07-10 10:05:00,273.32,273.37,273.26,273.36,17560.0,269.8426,269.892,269.7834,269.8821,17560.0
2024-07-10 10:10:00,273.37,273.4,273.28,273.32,12215.0,269.892,269.9216,269.8031,269.8426,12215.0
2024-07-10 10:15:00,273.35,273.36,273.12,273.17,38877.0,269.8722,269.8821,269.6451,269.6945,38877.0
2024-07-10 10:20:00,273.19,273.19,273.05,273.15,103422.0,269.7142,269.7142,269.576,269.6748,103422.0
2024-07-10 10:25:00,273.14,273.18,273.09,273.15,13294.0,269.6649,269.7044,269.6155,269.6748,13294.0
2024-07-10 10:30:00,273.14,273.14,273.03,273.08,16711.0,269.6649,269.6649,269.5563,269.6056,16711.0
2024-07-10 10:35:00,273.06,273.09,273.0,273.06,15962.0,269.5859,269.6155,269.5267,269.5859,15962.0
2024-07-10 10:40:00,273.06,273.09,272.99,273.0,12065.0,269.5859,269.6155,269.5168,269.5267,12065.0
2024-07-10 10:45:00,273.0,273.06,272.99,273.06,9590.0,269.5267,269.5859,269.5168,269.5859,9590.0
2024-07-10 10:50:00,273.04,273.05,272.97,273.0,9040.0,269.5662,269.576,269.497,269.5267,9040.0
2024-07-10 10:55:00,272.98,273.02,272.92,272.96,22304.0,269.5069,269.5464,269.4477,269.4872,22304.0
2024-07-10 11:00:00,272.96,272.99,272.85,272.97,25346.0,269.4872,269.5168,269.3786,269.497,25346.0
2024-07-10 11:05:00,272.98,273.1,272.94,273.08,23256.0,269.5069,269.6254,269.4674,269.6056,23256.0
2024-07-10 11:10:00,273.08,273.09,272.97,272.98,17649.0,269.6056,269.6155,269.497,269.5069,17649.0
2024-07-10 11:15:00,272.99,273.12,272.99,273.11,8576.0,269.5168,269.6451,269.5168,269.6353,8576.0
2024-07-10 11:20:00,273.11,273.2,273.09,273.2,17900.0,269.6353,269.7241,269.6155,269.7241,17900.0
2024-07-10 11:25:00,273.19,273.3,273.19,273.29,8602.0,269.7142,269.8228,269.7142,269.813,8602.0
2024-07-10 11:30:00,273.3,273.45,273.29,273.31,26522.0,269.8228,269.9709,269.813,269.8327,26522.0
2024-07-10 11:35:00,273.3,273.34,273.27,273.33,13958.0,269.8228,269.8623,269.7932,269.8525,13958.0
2024-07-10 11:40:00,273.31,273.42,273.3,273.41,11479.0,269.8327,269.9413,269.8228,269.9314,11479.0
2024-07-10 11:45:00,273.42,273.42,273.31,273.32,21970.0,269.9413,269.9413,269.8327,269.8426,21970.0
2024-07-10 11:50:00,273.34,273.42,273.31,273.4,23660.0,269.8623,269.9413,269.8327,269.9216,23660.0
2024-07-10 11:55:00,273.41,273.43,273.37,273.42,9641.0,269.9314,269.9512,269.892,269.9413,9641.0
2024-07-10 12:00:00,273.43,273.53,273.41,273.51,15574.0,269.9512,270.0499,269.9314,270.0302,15574.0
2024-07-10 12:05:00,273.5,273.55,273.48,273.48,12510.0,270.0203,270.0697,270.0006,270.0006,12510.0
2024-07-10 12:10:00,273.49,273.55,273.48,273.55,16588.0,270.0104,270.0697,270.0006,270.0697,16588.0
2024-07-10 12:15:00,273.55,273.71,273.55,273.68,14953.0,270.0697,270.2276,270.0697,270.198,14953.0
2024-07-10 12:20:00,273.68,273.9,273.67,273.9,11996.0,270.198,270.4152,270.1881,270.4152,11996.0
2024-07-10 12:25:00,273.91,273.96,273.88,273.91,11204.0,270.4251,270.4745,270.3955,270.4251,11204.0
2024-07-10 12:30:00,273.85,273.98,273.81,273.82,4958.0,270.3658,270.4942,270.3264,270.3362,4958.0
2024-07-10 12:35:00,273.82,273.89,273.8,273.85,9300.0,270.3362,270.4053,270.3165,270.3658,9300.0
2024-07-10 12:40:00,273.87,274.03,273.85,274.03,11481.0,270.3856,270.5436,270.3658,270.5436,11481.0
2024-07-10 12:45:00,274.02,274.05,273.98,273.99,21884.0,270.5337,270.5633,270.4942,270.5041,21884.0
2024-07-10 12:50:00,273.98,274.01,273.95,273.98,7633.0,270.4942,270.5238,270.4646,270.4942,7633.0
2024-07-10 12:55:00,273.99,274.12,273.95,274.1,22514.0,270.5041,270.6324,270.4646,270.6127,22514.0
2024-07-10 13:00:00,274.09,274.29,274.06,274.29,19341.0,270.6028,270.8003,270.5732,270.8003,19341.0
2024-07-10 13:05:00,274.3,274.31,274.17,274.18,13254.0,270.8101,270.82,270.6818,270.6917,13254.0
2024-07-10 13:10:00,274.2,274.23,274.1,274.18,11986.0,270.7114,270.741,270.6127,270.6917,11986.0
2024-07-10 13:15:00,274.2,274.22,274.14,274.14,5303.0,270.7114,270.7311,270.6522,270.6522,5303.0
2024-07-10 13:20:00,274.17,274.2,274.01,274.01,13993.0,270.6818,270.7114,270.5238,270.5238,13993.0
2024-07-10 13:25:00,274.02,274.14,274.0,274.13,9718.0,270.5337,270.6522,270.5139,270.6423,9718.0
2024-07-10 13:30:00,274.12,274.15,274.01,274.11,12105.0,270.6324,270.662,270.5238,270.6225,12105.0
2024-07-10 13:35:00,274.09,274.15,274.05,274.14,16919.0,270.6028,270.662,270.5633,270.6522,16919.0
2024-07-10 13:40:00,274.13,274.22,274.12,274.2,15798.0,270.6423,270.7311,270.6324,270.7114,15798.0
2024-07-10 13:45:00,274.17,274.24,274.17,274.23,7918.0,270.6818,270.7509,270.6818,270.741,7918.0
2024-07-10 13:50:00,274.24,274.33,274.22,274.27,23451.0,270.7509,270.8397,270.7311,270.7805,23451.0
2024-07-10 13:55:00,274.28,274.33,274.25,274.33,5299.0,270.7904,270.8397,270.7608,270.8397,5299.0
2024-07-10 14:00:00,274.33,274.35,274.28,274.31,8520.0,270.8397,270.8595,270.7904,270.82,8520.0
2024-07-10 14:05:00,274.27,274.29,274.21,274.23,6166.0,270.7805,270.8003,270.7213,270.741,6166.0
2024-07-10 14:10:00,274.22,274.29,274.2,274.29,6645.0,270.7311,270.8003,270.7114,270.8003,6645.0
2024-07-10 14:15:00,274.31,274.33,274.2,274.21,16518.0,270.82,270.8397,270.7114,270.7213,16518.0
2024-07-10 14:20:00,274.21,274.25,274.14,274.14,12207.0,270.7213,270.7608,270.6522,270.6522,12207.0
2024-07-10 14:25:00,274.15,274.24,274.15,274.18,5949.0,270.662,270.7509,270.662,270.6917,5949.0
2024-07-10 14:30:00,274.2,274.27,274.16,274.25,6435.0,270.7114,270.7805,270.6719,270.7608,6435.0
2024-07-10 14:35:00,274.26,274.32,274.26,274.3,12209.0,270.7706,270.8299,270.7706,270.8101,12209.0
2024-07-10 14:40:00,274.26,274.33,274.26,274.31,15317.0,270.7706,270.8397,270.7706,270.82,15317.0
2024-07-10 14:45:00,274.33,274.51,274.33,274.42,19720.0,270.8397,271.0175,270.8397,270.9286,19720.0
2024-07-10 14:50:00,274.44,274.48,274.38,274.39,18444.0,270.9483,270.9878,270.8891,270.899,18444.0
2024-07-10 14:55:00,274.4,274.46,274.36,274.45,12626.0,270.9089,270.9681,270.8694,270.9582,12626.0
2024-07-10 15:00:00,274.41,274.41,274.34,274.36,10110.0,270.9187,270.9187,270.8496,270.8694,10110.0
2024-07-10 15:05:00,274.35,274.4,274.27,274.4,7141.0,270.8595,270.9089,270.7805,270.9089,7141.0
2024-07-10 15:10:00,274.38,274.41,274.35,274.4,67067.0,270.8891,270.9187,270.8595,270.9089,67067.0
2024-07-10 15:15:00,274.38,274.44,274.38,274.43,11837.0,270.8891,270.9483,270.8891,270.9385,11837.0
2024-07-10 15:20:00,274.44,274.45,274.39,274.41,19633.0,270.9483,270.9582,270.899,270.9187,19633.0
2024-07-10 15:25:00,274.42,274.48,274.4,274.46,14335.0,270.9286,270.9878,270.9089,270.9681,14335.0
2024-07-10 15:30:00,274.43,274.58,274.42,274.53,12311.0,270.9385,271.0866,270.9286,271.0372,12311.0
2024-07-10 15:35:00,274.51,274.62,274.51,274.61,50286.0,271.0175,271.1261,271.0175,271.1162,50286.0
2024-07-10 15:40:00,274.62,274.65,274.5,274.53,26520.0,271.1261,271.1557,271.0076,271.0372,26520.0
2024-07-10 15:45:00,274.52,274.81,274.52,274.8,19883.0,271.0273,271.3136,271.0273,271.3038,19883.0
2024-07-10 15:50:00,274.79,275.13,274.77,275.09,61619.0,271.2939,271.6296,271.2741,271.5901,61619.0
2024-07-10 15:55:00,275.1,275.21,275.03,275.04,57344.0,271.5999,271.7085,271.5308,271.5407,57344.0
2024-07-11 09:30:00,275.75,275.75,275.53,275.63,143144.0,272.2417,272.2417,272.0245,272.1232,143144.0
2024-07-11 09:35:00,275.64,275.69,275.54,275.6,28256.0,272.1331,272.1824,272.0343,272.0936,28256.0
2024-07-11 09:40:00,275.63,275.88,275.51,275.88,34299.0,272.1232,272.37,272.0047,272.37,34299.0
2024-07-11 09:45:00,275.79,275.89,275.74,275.78,25078.0,272.2812,272.3799,272.2318,272.2713,25078.0
2024-07-11 09:50:00,275.78,275.91,275.76,275.89,18635.0,272.2713,272.3996,272.2515,272.3799,18635.0
2024-07-11 09:55:00,275.91,275.97,275.72,275.97,8889.0,272.3996,272.4589,272.2121,272.4589,8889.0
2024-07-11 10:00:00,275.99,276.24,275.93,276.24,32245.0,272.4786,272.7254,272.4194,272.7254,32245.0
2024-07-11 10:05:00,276.19,276.26,276.0,276.01,24355.0,272.6761,272.7452,272.4885,272.4984,24355.0
2024-07-11 10:10:00,275.99,276.06,275.67,275.71,38186.0,272.4786,272.5477,272.1627,272.2022,38186.0
2024-07-11 10:15:00,275.72,275.72,275.05,275.1,30974.0,272.2121,272.2121,271.5506,271.5999,30974.0
2024-07-11 10:20:00,275.06,275.15,274.84,274.93,115584.0,271.5605,271.6493,271.3433,271.4321,115584.0
2024-07-11 10:25:00,274.92,275.24,274.9,275.12,22219.0,271.4222,271.7382,271.4025,271.6197,22219.0
2024-07-11 10:30:00,275.11,275.44,275.08,275.12,34410.0,271.6098,271.9356,271.5802,271.6197,34410.0
2024-07-11 10:35:00,275.09,275.19,275.07,275.09,21396.0,271.5901,271.6888,271.5703,271.5901,21396.0
2024-07-11 10:40:00,275.08,275.11,274.9,274.9,26356.0,271.5802,271.6098,271.4025,271.4025,26356.0
2024-07-11 10:45:00,274.91,275.08,274.87,275.01,21735.0,271.4124,271.5802,271.3729,271.5111,21735.0
2024-07-11 10:50:00,275.02,275.16,274.84,274.94,437347.0,271.521,271.6592,271.3433,271.442,437347.0
2024-07-11 10:55:00,274.97,274.97,274.66,274.69,22818.0,271.4716,271.4716,271.1655,271.1952,22818.0
2024-07-11 11:00:00,274.67,274.78,274.53,274.62,30142.0,271.1754,271.284,271.0372,271.1261,30142.0
2024-07-11 11:05:00,274.62,274.99,274.57,274.96,27069.0,271.1261,271.4913,271.0767,271.4617,27069.0
2024-07-11 11:10:00,274.96,275.02,274.59,274.84,30217.0,271.4617,271.521,271.0964,271.3433,30217.0
2024-07-11 11:15:00,274.85,274.87,274.6,274.63,9436.0,271.3531,271.3729,271.1063,271.1359,9436.0
2024-07-11 11:20:00,274.6,274.66,274.09,274.13,49361.0,271.1063,271.1655,270.6028,270.6423,49361.0
2024-07-11 11:25:00,274.16,274.26,274.03,274.12,31706.0,270.6719,270.7706,270.5436,270.6324,31706.0
2024-07-11 11:30:00,274.08,274.22,273.97,274.04,39625.0,270.5929,270.7311,270.4843,270.5534,39625.0
2024-07-11 11:35:00,274.05,274.12,273.97,274.03,10450.0,270.5633,270.6324,270.4843,270.5436,10450.0
2024-07-11 11:40:00,274.0,274.05,273.7,274.03,27048.0,270.5139,270.5633,270.2178,270.5436,27048.0
2024-07-11 11:45:00,274.05,274.24,274.0,274.03,20048.0,270.5633,270.7509,270.5139,270.5436,20048.0
2024-07-11 11:50:00,274.05,274.05,273.86,273.89,28116.0,270.5633,270.5633,270.3757,270.4053,28116.0
2024-07-11 11:55:00,273.91,273.93,273.77,273.79,17066.0,270.4251,270.4448,270.2869,270.3066,17066.0
2024-07-11 12:00:00,273.77,273.77,273.48,273.54,13447.0,270.2869,270.2869,270.0006,270.0598,13447.0
2024-07-11 12:05:00,273.56,273.98,273.53,273.98,55320.0,270.0795,270.4942,270.0499,270.4942,55320.0
2024-07-11 12:10:00,273.98,274.09,273.97,274.0,11717.0,270.4942,270.6028,270.4843,270.5139,11717.0
2024-07-11 12:15:00,273.98,273.98,273.69,273.73,24694.0,270.4942,270.4942,270.2079,270.2474,24694.0
2024-07-11 12:20:00,273.73,273.77,273.61,273.67,31328.0,270.2474,270.2869,270.1289,270.1881,31328.0
2024-07-11 12:25:00,273.64,273.99,273.64,273.99,43262.0,270.1585,270.5041,270.1585,270.5041,43262.0
2024-07-11 12:30:00,273.98,274.17,273.94,274.16,25626.0,270.4942,270.6818,270.4547,270.6719,25626.0
2024-07-11 12:35:00,274.18,274.28,274.05,274.12,15520.0,270.6917,270.7904,270.5633,270.6324,15520.0
2024-07-11 12:40:00,274.14,274.2,274.05,274.05,9910.0,270.6522,270.7114,270.5633,270.5633,9910.0
2024-07-11 12:45:00,274.05,274.05,273.59,273.6,37819.0,270.5633,270.5633,270.1092,270.119,37819.0
2024-07-11 12:50:00,273.61,273.69,273.47,273.56,16743.0,270.1289,270.2079,269.9907,270.0795,16743.0
2024-07-11 12:55:00,273.57,273.79,273.53,273.66,10431.0,270.0894,270.3066,270.0499,270.1783,10431.0
2024-07-11 13:00:00,273.66,273.79,273.53,273.55,20068.0,270.1783,270.3066,270.0499,270.0697,20068.0
2024-07-11 13:05:00,273.55,273.81,273.44,273.79,89097.0,270.0697,270.3264,269.9611,270.3066,89097.0
2024-07-11 13:10:00,273.81,273.89,273.63,273.89,9083.0,270.3264,270.4053,270.1486,270.4053,9083.0
2024-07-11 13:15:00,273.88,274.03,273.85,273.94,12206.0,270.3955,270.5436,270.3658,270.4547,12206.0
2024-07-11 13:20:00,273.95,274.06,273.74,273.84,19641.0,270.4646,270.5732,270.2572,270.356,19641.0
2024-07-11 13:25:00,273.84,274.04,273.81,274.04,15583.0,270.356,270.5534,270.3264,270.5534,15583.0
2024-07-11 13:30:00,273.94,273.98,273.81,273.83,16243.0,270.4547,270.4942,270.3264,270.3461,16243.0
2024-07-11 13:35:00,273.81,273.92,273.68,273.7,15568.0,270.3264,270.435,270.198,270.2178,15568.0
2024-07-11 13:40:00,273.69,273.82,273.66,273.72,52168.0,270.2079,270.3362,270.1783,270.2375,52168.0
2024-07-11 13:45:00,273.72,273.74,273.45,273.54,29877.0,270.2375,270.2572,269.9709,270.0598,29877.0
2024-07-11 13:50:00,273.54,273.61,273.49,273.57,12187.0,270.0598,270.1289,270.0104,270.0894,12187.0
2024-07-11 13:55:00,273.52,273.6,273.47,273.5,8965.0,270.04,270.119,269.9907,270.0203,8965.0
2024-07-11 14:00:00,273.52,273.59,273.45,273.48,15580.0,270.04,270.1092,269.9709,270.0006,15580.0
2024-07-11 14:05:00,273.51,273.63,273.46,273.61,10787.0,270.0302,270.1486,269.9808,270.1289,10787.0
2024-07-11 14:10:00,273.58,273.7,273.54,273.7,10066.0,270.0993,270.2178,270.0598,270.2178,10066.0
2024-07-11 14:15:00,273.71,273.81,273.71,273.79,9895.0,270.2276,270.3264,270.2276,270.3066,9895.0
2024-07-11 14:20:00,273.8,273.92,273.78,273.79,12156.0,270.3165,270.435,270.2967,270.3066,12156.0
2024-07-11 14:25:00,273.79,273.79,273.61,273.61,15252.0,270.3066,270.3066,270.1289,270.1289,15252.0
2024-07-11 14:30:00,273.61,274.12,273.6,274.04,15888.0,270.1289,270.6324,270.119,270.5534,15888.0
2024-07-11 14:35:00,273.99,274.05,273.93,274.04,11190.0,270.5041,270.5633,270.4448,270.5534,11190.0
2024-07-11 14:40:00,273.95,274.08,273.94,274.05,13773.0,270.4646,270.5929,270.4547,270.5633,13773.0
2024-07-11 14:45:00,274.07,274.1,273.85,273.89,9365.0,270.5831,270.6127,270.3658,270.4053,9365.0
2024-07-11 14:50:00,273.98,274.07,273.9,273.99,18065.0,270.4942,270.5831,270.4152,270.5041,18065.0
2024-07-11 14:55:00,274.0,274.05,273.96,274.02,10458.0,270.5139,270.5633,270.4745,270.5337,10458.0
2024-07-11 15:00:00,274.03,274.15,273.97,274.12,38693.0,270.5436,270.662,270.4843,270.6324,38693.0
2024-07-11 15:05:00,274.11,274.11,274.01,274.01,67036.0,270.6225,270.6225,270.5238,270.5238,67036.0
2024-07-11 15:10:00,274.01,274.03,273.89,273.92,21965.0,270.5238,270.5436,270.4053,270.435,21965.0
2024-07-11 15:15:00,273.91,274.09,273.91,274.03,16673.0,270.4251,270.6028,270.4251,270.5436,16673.0
2024-07-11 15:20:00,274.0,274.02,273.92,274.0,55951.0,270.5139,270.5337,270.435,270.5139,55951.0
2024-07-11 15:25:00,273.99,274.03,273.74,273.75,29049.0,270.5041,270.5436,270.2572,270.2671,29049.0
2024-07-11 15:30:00,273.83,273.97,273.83,273.9,20086.0,270.3461,270.4843,270.3461,270.4152,20086.0
2024-07-11 15:35:00,273.91,274.27,273.9,274.23,25137.0,270.4251,270.7805,270.4152,270.741,25137.0
2024-07-11 15:40:00,274.22,274.22,273.89,273.91,29044.0,270.7311,270.7311,270.4053,270.4251,29044.0
2024-07-11 15:45:00,273.88,274.15,273.88,274.11,21165.0,270.3955,270.662,270.3955,270.6225,21165.0
2024-07-11 15:50:00,274.11,274.23,273.94,273.96,30114.0,270.6225,270.741,270.4547,270.4745,30114.0
2024-07-11 15:55:00,273.93,274.11,273.78,273.8,51276.0,270.4448,270.6225,270.2967,270.3165,51276.0
2024-07-12 09:30:00,274.35,274.68,274.33,274.43,84241.0,270.8595,271.1853,270.8397,270.9385,84241.0
2024-07-12 09:35:00,274.48,274.7,274.39,274.66,40203.0,270.9878,271.205,270.899,271.1655,40203.0
2024-07-12 09:40:00,274.64,274.81,274.54,274.54,20462.0,271.1458,271.3136,271.0471,271.0471,20462.0
2024-07-12 09:45:00,274.5,274.91,274.48,274.88,32839.0,271.0076,271.4124,270.9878,271.3827,32839.0
2024-07-12 09:50:00,274.91,274.96,274.82,274.95,42154.0,271.4124,271.4617,271.3235,271.4519,42154.0
2024-07-12 09:55:00,274.97,275.23,274.87,275.17,25113.0,271.4716,271.7283,271.3729,271.6691,25113.0
2024-07-12 10:00:00,275.17,275.39,275.08,275.26,37608.0,271.6691,271.8863,271.5802,271.7579,37608.0
2024-07-12 10:05:00,275.3,275.57,275.24,275.5,31285.0,271.7974,272.064,271.7382,271.9949,31285.0
2024-07-12 10:10:00,275.52,275.72,275.49,275.65,32476.0,272.0146,272.2121,271.985,272.1429,32476.0
2024-07-12 10:15:00,275.66,275.75,275.61,275.75,122265.0,272.1528,272.2417,272.1035,272.2417,122265.0
2024-07-12 10:20:00,275.73,275.73,275.5,275.72,23696.0,272.2219,272.2219,271.9949,272.2121,23696.0
2024-07-12 10:25:00,275.73,275.76,275.66,275.75,18985.0,272.2219,272.2515,272.1528,272.2417,18985.0
2024-07-12 10:30:00,275.73,275.99,275.7,275.99,20814.0,272.2219,272.4786,272.1923,272.4786,20814.0
2024-07-12 10:35:00,275.96,276.16,275.89,276.15,38541.0,272.449,272.6465,272.3799,272.6366,38541.0
2024-07-12 10:40:00,276.14,276.29,276.07,276.27,23802.0,272.6267,272.7748,272.5576,272.7551,23802.0
2024-07-12 10:45:00,276.24,276.33,276.17,276.33,23722.0,272.7254,272.8143,272.6563,272.8143,23722.0
2024-07-12 10:50:00,276.33,276.36,276.25,276.36,19902.0,272.8143,272.8439,272.7353,272.8439,19902.0
2024-07-12 10:55:00,276.35,276.37,276.26,276.31,12749.0,272.834,272.8538,272.7452,272.7946,12749.0
2024-07-12 11:00:00,276.31,276.41,276.23,276.34,32772.0,272.7946,272.8933,272.7156,272.8242,32772.0
2024-07-12 11:05:00,276.34,276.54,276.32,276.46,20115.0,272.8242,273.0216,272.8044,272.9426,20115.0
2024-07-12 11:10:00,276.47,276.52,276.42,276.45,15367.0,272.9525,273.0019,272.9032,272.9328,15367.0
2024-07-12 11:15:00,276.47,276.5,276.34,276.35,14706.0,272.9525,272.9821,272.8242,272.834,14706.0
2024-07-12 11:20:00,276.35,276.4,276.29,276.32,10542.0,272.834,272.8834,272.7748,272.8044,10542.0
2024-07-12 11:25:00,276.36,276.56,276.32,276.54,24123.0,272.8439,273.0414,272.8044,273.0216,24123.0
2024-07-12 11:30:00,276.55,276.55,276.35,276.35,84549.0,273.0315,273.0315,272.834,272.834,84549.0
2024-07-12 11:35:00,276.35,276.46,276.34,276.44,40466.0,272.834,272.9426,272.8242,272.9229,40466.0
2024-07-12 11:40:00,276.45,276.55,276.43,276.53,13977.0,272.9328,273.0315,272.913,273.0118,13977.0
2024-07-12 11:45:00,276.52,276.54,276.43,276.51,19223.0,273.0019,273.0216,272.913,272.992,19223.0
2024-07-12 11:50:00,276.52,276.52,276.41,276.46,16849.0,273.0019,273.0019,272.8933,272.9426,16849.0
2024-07-12 11:55:00,276.46,276.48,276.05,276.06,23495.0,272.9426,272.9624,272.5379,272.5477,23495.0
2024-07-12 12:00:00,276.04,276.18,275.93,276.12,34305.0,272.528,272.6662,272.4194,272.607,34305.0
2024-07-12 12:05:00,276.12,276.13,275.75,275.77,38068.0,272.607,272.6168,272.2417,272.2614,38068.0
2024-07-12 12:10:00,275.8,275.87,275.73,275.78,21247.0,272.291,272.3601,272.2219,272.2713,21247.0
2024-07-12 12:15:00,275.77,276.02,275.77,275.97,31223.0,272.2614,272.5082,272.2614,272.4589,31223.0
2024-07-12 12:20:00,275.97,276.04,275.95,276.03,25196.0,272.4589,272.528,272.4391,272.5181,25196.0
2024-07-12 12:25:00,276.01,276.04,275.89,275.95,12945.0,272.4984,272.528,272.3799,272.4391,12945.0
2024-07-12 12:30:00,275.97,276.0,275.85,275.91,26703.0,272.4589,272.4885,272.3404,272.3996,26703.0
2024-07-12 12:35:00,275.93,276.09,275.93,276.04,12293.0,272.4194,272.5774,272.4194,272.528,12293.0
2024-07-12 12:40:00,276.03,276.1,276.0,276.06,16715.0,272.5181,272.5872,272.4885,272.5477,16715.0
2024-07-12 12:45:00,276.03,276.1,275.99,276.0,18922.0,272.5181,272.5872,272.4786,272.4885,18922.0
2024-07-12 12:50:00,276.0,276.25,276.0,276.25,10645.0,272.4885,272.7353,272.4885,272.7353,10645.0
2024-07-12 12:55:00,276.27,276.45,276.26,276.45,33350.0,272.7551,272.9328,272.7452,272.9328,33350.0
2024-07-12 13:00:00,276.45,276.45,276.38,276.4,7941.0,272.9328,272.9328,272.8637,272.8834,7941.0
2024-07-12 13:05:00,276.4,276.45,276.36,276.44,12694.0,272.8834,272.9328,272.8439,272.9229,12694.0
2024-07-12 13:10:00,276.43,276.64,276.43,276.59,18790.0,272.913,273.1204,272.913,273.071,18790.0
2024-07-12 13:15:00,276.6,276.63,276.53,276.62,4873.0,273.0809,273.1105,273.0118,273.1006,4873.0
2024-07-12 13:20:00,276.6,276.76,276.6,276.75,12780.0,273.0809,273.2388,273.0809,273.229,12780.0
2024-07-12 13:25:00,276.73,276.82,276.68,276.81,10579.0,273.2092,273.2981,273.1598,273.2882,10579.0
2024-07-12 13:30:00,276.81,276.96,276.73,276.95,26067.0,273.2882,273.4363,273.2092,273.4264,26067.0
2024-07-12 13:35:00,276.94,277.04,276.94,277.0,13559.0,273.4165,273.5153,273.4165,273.4758,13559.0
2024-07-12 13:40:00,277.01,277.2,276.95,277.17,13995.0,273.4856,273.6732,273.4264,273.6436,13995.0
2024-07-12 13:45:00,277.18,277.35,277.15,277.35,10450.0,273.6535,273.8213,273.6239,273.8213,10450.0
2024-07-12 13:50:00,277.33,277.35,277.24,277.3,7710.0,273.8016,273.8213,273.7127,273.772,7710.0
2024-07-12 13:55:00,277.3,277.36,277.03,277.04,18595.0,273.772,273.8312,273.5054,273.5153,18595.0
2024-07-12 14:00:00,277.04,277.19,276.9,277.19,17198.0,273.5153,273.6634,273.377,273.6634,17198.0
2024-07-12 14:05:00,277.17,277.18,277.05,277.15,13844.0,273.6436,273.6535,273.5251,273.6239,13844.0
2024-07-12 14:10:00,277.16,277.23,277.13,277.14,8441.0,273.6337,273.7028,273.6041,273.614,8441.0
2024-07-12 14:15:00,277.14,277.19,277.09,277.13,7847.0,273.614,273.6634,273.5646,273.6041,7847.0
2024-07-12 14:20:00,277.11,277.13,276.89,276.94,14831.0,273.5844,273.6041,273.3672,273.4165,14831.0
2024-07-12 14:25:00,276.95,277.06,276.87,277.06,14560.0,273.4264,273.535,273.3474,273.535,14560.0
2024-07-12 14:30:00,277.02,277.02,276.93,276.96,5222.0,273.4955,273.4955,273.4067,273.4363,5222.0
2024-07-12 14:35:00,276.96,277.07,276.94,277.07,12271.0,273.4363,273.5449,273.4165,273.5449,12271.0
2024-07-12 14:40:00,277.07,277.11,277.0,277.06,12065.0,273.5449,273.5844,273.4758,273.535,12065.0
2024-07-12 14:45:00,277.09,277.13,277.05,277.11,9601.0,273.5646,273.6041,273.5251,273.5844,9601.0
2024-07-12 14:50:00,277.08,277.08,276.98,277.0,18985.0,273.5548,273.5548,273.456,273.4758,18985.0
2024-07-12 14:55:00,276.99,277.18,276.98,277.18,15815.0,273.4659,273.6535,273.456,273.6535,15815.0
2024-07-12 15:00:00,277.16,277.19,277.08,277.08,12471.0,273.6337,273.6634,273.5548,273.5548,12471.0
2024-07-12 15:05:00,277.11,277.18,277.06,277.09,15019.0,273.5844,273.6535,273.535,273.5646,15019.0
2024-07-12 15:10:00,277.09,277.1,276.89,276.99,22227.0,273.5646,273.5745,273.3672,273.4659,22227.0
2024-07-12 15:15:00,276.99,277.01,276.95,276.98,11337.0,273.4659,273.4856,273.4264,273.456,11337.0
2024-07-12 15:20:00,276.99,277.0,276.89,276.94,17093.0,273.4659,273.4758,273.3672,273.4165,17093.0
2024-07-12 15:25:00,276.94,277.02,276.93,277.0,23712.0,273.4165,273.4955,273.4067,273.4758,23712.0
2024-07-12 15:30:00,276.99,276.99,276.4,276.77,30986.0,273.4659,273.4659,272.8834,273.2487,30986.0
2024-07-12 15:35:00,276.72,276.74,276.24,276.32,17722.0,273.1993,273.2191,272.7254,272.8044,17722.0
2024-07-12 15:40:00,276.31,276.31,275.84,275.92,25457.0,272.7946,272.7946,272.3305,272.4095,25457.0
2024-07-12 15:45:00,275.94,276.12,275.73,275.79,25165.0,272.4293,272.607,272.2219,272.2812,25165.0
2024-07-12 15:50:00,275.78,275.87,275.34,275.86,70215.0,272.2713,272.3601,271.8369,272.3503,70215.0
2024-07-12 15:55:00,275.86,275.86,275.24,275.63,67599.0,272.3503,272.3503,271.7382,272.1232,67599.0
2024-07-15 09:30:00,276.8,276.89,276.5,276.75,173242.0,273.2783,273.3672,272.9821,273.229,173242.0
2024-07-15 09:35:00,276.77,277.0,276.69,277.0,34124.0,273.2487,273.4758,273.1697,273.4758,34124.0
2024-07-15 09:40:00,277.05,277.05,276.64,276.67,101230.0,273.5251,273.5251,273.1204,273.15,101230.0
2024-07-15 09:45:00,276.67,276.89,276.46,276.76,36364.0,273.15,273.3672,272.9426,273.2388,36364.0
2024-07-15 09:50:00,276.73,276.88,276.53,276.84,31977.0,273.2092,273.3573,273.0118,273.3178,31977.0
2024-07-15 09:55:00,276.77,276.84,276.64,276.82,22679.0,273.2487,273.3178,273.1204,273.2981,22679.0
2024-07-15 10:00:00,276.83,277.1,276.8,277.1,37078.0,273.3079,273.5745,273.2783,273.5745,37078.0
2024-07-15 10:05:00,277.12,277.19,277.0,277.19,28487.0,273.5942,273.6634,273.4758,273.6634,28487.0
2024-07-15 10:10:00,277.2,277.2,277.0,277.08,26684.0,273.6732,273.6732,273.4758,273.5548,26684.0
2024-07-15 10:15:00,277.08,277.18,277.06,277.15,11855.0,273.5548,273.6535,273.535,273.6239,11855.0
2024-07-15 10:20:00,277.16,277.24,277.14,277.21,37667.0,273.6337,273.7127,273.614,273.6831,37667.0
2024-07-15 10:25:00,277.22,277.25,277.18,277.24,17706.0,273.693,273.7226,273.6535,273.7127,17706.0
2024-07-15 10:30:00,277.22,277.46,277.21,277.42,25157.0,273.693,273.9299,273.6831,273.8904,25157.0
2024-07-15 10:35:00,277.42,277.48,277.36,277.37,20999.0,273.8904,273.9497,273.8312,273.8411,20999.0
2024-07-15 10:40:00,277.38,277.46,277.38,277.44,135629.0,273.8509,273.9299,273.8509,273.9102,135629.0
2024-07-15 10:45:00,277.46,277.49,277.41,277.47,17782.0,273.9299,273.9595,273.8806,273.9398,17782.0
2024-07-15 10:50:00,277.48,277.64,277.46,277.64,33159.0,273.9497,274.1076,273.9299,274.1076,33159.0
2024-07-15 10:55:00,277.63,277.71,277.62,277.66,19225.0,274.0978,274.1767,274.0879,274.1274,19225.0
2024-07-15 11:00:00,277.68,277.91,277.66,277.9,29793.0,274.1471,274.3742,274.1274,274.3643,29793.0
2024-07-15 11:05:00,277.92,277.94,277.85,277.89,8482.0,274.3841,274.4038,274.315,274.3544,8482.0
2024-07-15 11:10:00,277.89,278.12,277.89,278.11,26056.0,274.3544,274.5815,274.3544,274.5717,26056.0
2024-07-15 11:15:00,278.11,278.18,278.09,278.18,68959.0,274.5717,274.6408,274.5519,274.6408,68959.0
2024-07-15 11:20:00,278.19,278.3,278.18,278.28,15088.0,274.6506,274.7592,274.6408,274.7395,15088.0
2024-07-15 11:25:00,278.28,278.28,277.8,277.82,23181.0,274.7395,274.7395,274.2656,274.2853,23181.0
2024-07-15 11:30:00,277.79,277.84,277.57,277.63,33551.0,274.2557,274.3051,274.0385,274.0978,33551.0
2024-07-15 11:35:00,277.63,277.97,277.62,277.92,15997.0,274.0978,274.4334,274.0879,274.3841,15997.0
2024-07-15 11:40:00,277.94,277.97,277.83,277.83,15797.0,274.4038,274.4334,274.2952,274.2952,15797.0
2024-07-15 11:45:00,277.81,277.82,277.54,277.74,29380.0,274.2755,274.2853,274.0089,274.2064,29380.0
2024-07-15 11:50:00,277.73,277.82,277.67,277.75,13881.0,274.1965,274.2853,274.1372,274.2162,13881.0
2024-07-15 11:55:00,277.74,277.88,277.73,277.88,18691.0,274.2064,274.3446,274.1965,274.3446,18691.0
2024-07-15 12:00:00,277.87,277.87,277.66,277.67,9042.0,274.3347,274.3347,274.1274,274.1372,9042.0
2024-07-15 12:05:00,277.65,277.65,277.47,277.56,14538.0,274.1175,274.1175,273.9398,274.0286,14538.0
2024-07-15 12:10:00,277.54,277.54,277.31,277.34,42172.0,274.0089,274.0089,273.7818,273.8114,42172.0
2024-07-15 12:15:00,277.3,277.35,277.17,277.23,18305.0,273.772,273.8213,273.6436,273.7028,18305.0
2024-07-15 12:20:00,277.19,277.47,277.1,277.47,17135.0,273.6634,273.9398,273.5745,273.9398,17135.0
2024-07-15 12:25:00,277.43,277.48,277.32,277.38,17233.0,273.9003,273.9497,273.7917,273.8509,17233.0
2024-07-15 12:30:00,277.39,277.39,277.22,277.24,20686.0,273.8608,273.8608,273.693,273.7127,20686.0
2024-07-15 12:35:00,277.3,277.38,277.21,277.31,28440.0,273.772,273.8509,273.6831,273.7818,28440.0
2024-07-15 12:40:00,277.27,277.53,277.19,277.27,13096.0,273.7423,273.999,273.6634,273.7423,13096.0
2024-07-15 12:45:00,277.27,277.27,277.06,277.16,88819.0,273.7423,273.7423,273.535,273.6337,88819.0
2024-07-15 12:50:00,277.14,277.18,277.06,277.14,13324.0,273.614,273.6535,273.535,273.614,13324.0
2024-07-15 12:55:00,277.13,277.33,277.12,277.19,19988.0,273.6041,273.8016,273.5942,273.6634,19988.0
2024-07-15 13:00:00,277.19,277.19,276.65,276.84,23516.0,273.6634,273.6634,273.1302,273.3178,23516.0
2024-07-15 13:05:00,276.81,277.12,276.8,277.08,9459.0,273.2882,273.5942,273.2783,273.5548,9459.0
2024-07-15 13:10:00,277.09,277.09,276.87,276.94,9717.0,273.5646,273.5646,273.3474,273.4165,9717.0
2024-07-15 13:15:00,276.96,277.01,276.83,277.0,12840.0,273.4363,273.4856,273.3079,273.4758,12840.0
2024-07-15 13:20:00,277.0,277.22,276.94,277.22,16612.0,273.4758,273.693,273.4165,273.693,16612.0
2024-07-15 13:25:00,277.21,277.24,276.78,276.82,9640.0,273.6831,273.7127,273.2586,273.2981,9640.0
2024-07-15 13:30:00,276.81,276.82,276.37,276.41,28586.0,273.2882,273.2981,272.8538,272.8933,28586.0
2024-07-15 13:35:00,276.43,276.62,276.43,276.51,8060.0,272.913,273.1006,272.913,272.992,8060.0
2024-07-15 13:40:00,276.55,276.63,276.51,276.54,12015.0,273.0315,273.1105,272.992,273.0216,12015.0
2024-07-15 13:45:00,276.52,276.58,276.4,276.44,11269.0,273.0019,273.0611,272.8834,272.9229,11269.0
2024-07-15 13:50:00,276.46,276.72,276.46,276.56,22228.0,272.9426,273.1993,272.9426,273.0414,22228.0
2024-07-15 13:55:00,276.58,276.64,276.49,276.5,28531.0,273.0611,273.1204,272.9723,272.9821,28531.0
2024-07-15 14:00:00,276.51,276.64,276.42,276.63,11589.0,272.992,273.1204,272.9032,273.1105,11589.0
2024-07-15 14:05:00,276.64,276.64,276.52,276.61,10904.0,273.1204,273.1204,273.0019,273.0907,10904.0
2024-07-15 14:10:00,276.62,276.68,276.38,276.49,10004.0,273.1006,273.1598,272.8637,272.9723,10004.0
2024-07-15 14:15:00,276.5,276.53,276.43,276.5,9797.0,272.9821,273.0118,272.913,272.9821,9797.0
2024-07-15 14:20:00,276.49,276.86,276.48,276.81,20725.0,272.9723,273.3376,272.9624,273.2882,20725.0
2024-07-15 14:25:00,276.8,276.94,276.76,276.93,17477.0,273.2783,273.4165,273.2388,273.4067,17477.0
2024-07-15 14:30:00,276.88,277.23,276.87,277.15,24406.0,273.3573,273.7028,273.3474,273.6239,24406.0
2024-07-15 14:35:00,277.16,277.19,276.89,276.97,14395.0,273.6337,273.6634,273.3672,273.4462,14395.0
2024-07-15 14:40:00,276.99,277.02,276.87,276.94,12216.0,273.4659,273.4955,273.3474,273.4165,12216.0
2024-07-15 14:45:00,276.94,277.06,276.88,277.0,19264.0,273.4165,273.535,273.3573,273.4758,19264.0
2024-07-15 14:50:00,276.98,277.02,276.89,276.97,12051.0,273.456,273.4955,273.3672,273.4462,12051.0
2024-07-15 14:55:00,276.91,277.14,276.91,277.12,17277.0,273.3869,273.614,273.3869,273.5942,17277.0
2024-07-15 15:00:00,277.05,277.14,277.0,277.07,15948.0,273.5251,273.614,273.4758,273.5449,15948.0
2024-07-15 15:05:00,277.06,277.19,276.98,277.14,21519.0,273.535,273.6634,273.456,273.614,21519.0
2024-07-15 15:10:00,277.11,277.18,277.1,277.16,12569.0,273.5844,273.6535,273.5745,273.6337,12569.0
2024-07-15 15:15:00,277.15,277.3,277.12,277.3,29656.0,273.6239,273.772,273.5942,273.772,29656.0
2024-07-15 15:20:00,277.29,277.3,277.12,277.3,17202.0,273.7621,273.772,273.5942,273.772,17202.0
2024-07-15 15:25:00,277.3,277.3,277.05,277.07,19417.0,273.772,273.772,273.5251,273.5449,19417.0
2024-07-15 15:30:00,277.08,277.16,277.03,277.12,20189.0,273.5548,273.6337,273.5054,273.5942,20189.0
2024-07-15 15:35:00,277.14,277.14,276.7,276.75,34005.0,273.614,273.614,273.1796,273.229,34005.0
2024-07-15 15:40:00,276.75,276.82,276.44,276.44,40360.0,273.229,273.2981,272.9229,272.9229,40360.0
2024-07-15 15:45:00,276.51,276.53,276.2,276.31,79358.0,272.992,273.0118,272.686,272.7946,79358.0
2024-07-15 15:50:00,276.23,276.49,275.88,276.41,138580.0,272.7156,272.9723,272.37,272.8933,138580.0
2024-07-15 15:55:00,276.44,276.75,276.29,276.72,120199.0,272.9229,273.229,272.7748,273.1993,120199.0
2024-07-16 09:30:00,277.6,277.79,277.52,277.76,112187.0,274.0681,274.2557,273.9892,274.2261,112187.0
2024-07-16 09:35:00,277.79,277.95,277.63,277.91,59605.0,274.2557,274.4137,274.0978,274.3742,59605.0
2024-07-16 09:40:00,277.94,277.98,277.72,277.81,37832.0,274.4038,274.4433,274.1866,274.2755,37832.0
2024-07-16 09:45:00,277.84,278.08,277.84,277.87,29162.0,274.3051,274.542,274.3051,274.3347,29162.0
2024-07-16 09:50:00,277.89,278.14,277.88,278.05,17473.0,274.3544,274.6013,274.3446,274.5124,17473.0
2024-07-16 09:55:00,278.04,278.09,277.85,277.94,41451.0,274.5025,274.5519,274.315,274.4038,41451.0
2024-07-16 10:00:00,277.96,278.04,277.62,277.65,43620.0,274.4236,274.5025,274.0879,274.1175,43620.0
2024-07-16 10:05:00,277.65,277.71,277.4,277.46,42655.0,274.1175,274.1767,273.8707,273.9299,42655.0
2024-07-16 10:10:00,277.48,277.62,277.45,277.52,33114.0,273.9497,274.0879,273.92,273.9892,33114.0
2024-07-16 10:15:00,277.49,277.63,277.44,277.61,41640.0,273.9595,274.0978,273.9102,274.078,41640.0
2024-07-16 10:20:00,277.62,277.71,277.45,277.5,39174.0,274.0879,274.1767,273.92,273.9694,39174.0
2024-07-16 10:25:00,277.48,277.77,277.48,277.63,47476.0,273.9497,274.236,273.9497,274.0978,47476.0
2024-07-16 10:30:00,277.61,277.78,277.53,277.7,127584.0,274.078,274.2458,273.999,274.1669,127584.0
2024-07-16 10:35:00,277.64,277.96,277.56,277.93,25574.0,274.1076,274.4236,274.0286,274.3939,25574.0
2024-07-16 10:40:00,277.93,278.09,277.91,277.97,25702.0,274.3939,274.5519,274.3742,274.4334,25702.0
2024-07-16 10:45:00,277.94,278.1,277.91,278.1,17482.0,274.4038,274.5618,274.3742,274.5618,17482.0
2024-07-16 10:50:00,278.11,278.19,278.03,278.11,26598.0,274.5717,274.6506,274.4927,274.5717,26598.0
2024-07-16 10:55:00,278.08,278.11,277.96,278.0,16484.0,274.542,274.5717,274.4236,274.463,16484.0
2024-07-16 11:00:00,277.96,278.25,277.86,278.23,25916.0,274.4236,274.7099,274.3248,274.6901,25916.0
2024-07-16 11:05:00,278.25,278.48,278.21,278.47,29567.0,274.7099,274.9369,274.6704,274.9271,29567.0
2024-07-16 11:10:00,278.5,278.65,278.39,278.39,36357.0,274.9567,275.1048,274.8481,274.8481,36357.0
2024-07-16 11:15:00,278.39,278.39,278.31,278.36,23958.0,274.8481,274.8481,274.7691,274.8185,23958.0
2024-07-16 11:20:00,278.36,278.38,278.24,278.34,29218.0,274.8185,274.8382,274.7,274.7987,29218.0
2024-07-16 11:25:00,278.32,278.4,278.18,278.22,34113.0,274.779,274.858,274.6408,274.6803,34113.0
2024-07-16 11:30:00,278.23,278.24,277.86,277.94,25050.0,274.6901,274.7,274.3248,274.4038,25050.0
2024-07-16 11:35:00,277.91,278.1,277.85,278.09,17368.0,274.3742,274.5618,274.315,274.5519,17368.0
2024-07-16 11:40:00,278.1,278.1,277.95,277.98,28116.0,274.5618,274.5618,274.4137,274.4433,28116.0
2024-07-16 11:45:00,278.01,278.04,277.9,277.92,10953.0,274.4729,274.5025,274.3643,274.3841,10953.0
2024-07-16 11:50:00,277.91,278.13,277.9,278.09,17379.0,274.3742,274.5914,274.3643,274.5519,17379.0
2024-07-16 11:55:00,278.12,278.12,277.96,278.0,11121.0,274.5815,274.5815,274.4236,274.463,11121.0
2024-07-16 12:00:00,278.07,278.11,278.03,278.11,11004.0,274.5322,274.5717,274.4927,274.5717,11004.0
2024-07-16 12:05:00,278.11,278.18,277.96,278.0,26163.0,274.5717,274.6408,274.4236,274.463,26163.0
2024-07-16 12:10:00,277.98,278.09,277.78,278.02,27289.0,274.4433,274.5519,274.2458,274.4828,27289.0
2024-07-16 12:15:00,278.02,278.06,277.66,277.88,17198.0,274.4828,274.5223,274.1274,274.3446,17198.0
2024-07-16 12:20:00,277.87,278.01,277.78,277.93,14600.0,274.3347,274.4729,274.2458,274.3939,14600.0
2024-07-16 12:25:00,277.91,277.93,277.82,277.83,17430.0,274.3742,274.3939,274.2853,274.2952,17430.0
2024-07-16 12:30:00,277.82,277.86,277.69,277.81,14800.0,274.2853,274.3248,274.157,274.2755,14800.0
2024-07-16 12:35:00,277.79,278.07,277.79,277.95,28508.0,274.2557,274.5322,274.2557,274.4137,28508.0
2024-07-16 12:40:00,277.94,277.99,277.71,277.71,20407.0,274.4038,274.4532,274.1767,274.1767,20407.0
2024-07-16 12:45:00,277.73,278.05,277.73,278.05,22693.0,274.1965,274.5124,274.1965,274.5124,22693.0
2024-07-16 12:50:00,278.04,278.11,277.98,278.09,38541.0,274.5025,274.5717,274.4433,274.5519,38541.0
2024-07-16 12:55:00,278.09,278.27,278.07,278.26,17688.0,274.5519,274.7296,274.5322,274.7197,17688.0
2024-07-16 13:00:00,278.2,278.23,278.16,278.18,6403.0,274.6605,274.6901,274.621,274.6408,6403.0
2024-07-16 13:05:00,278.16,278.25,278.07,278.24,16236.0,274.621,274.7099,274.5322,274.7,16236.0
2024-07-16 13:10:00,278.23,278.24,278.0,278.06,15272.0,274.6901,274.7,274.463,274.5223,15272.0
2024-07-16 13:15:00,278.01,278.03,277.89,277.95,17456.0,274.4729,274.4927,274.3544,274.4137,17456.0
2024-07-16 13:20:00,277.92,278.02,277.92,277.95,72856.0,274.3841,274.4828,274.3841,274.4137,72856.0
2024-07-16 13:25:00,277.97,278.02,277.88,277.92,78842.0,274.4334,274.4828,274.3446,274.3841,78842.0
2024-07-16 13:30:00,277.82,278.04,277.78,278.01,28518.0,274.2853,274.5025,274.2458,274.4729,28518.0
2024-07-16 13:35:00,278.0,278.02,277.89,277.98,17725.0,274.463,274.4828,274.3544,274.4433,17725.0
2024-07-16 13:40:00,277.98,278.03,277.91,278.02,9789.0,274.4433,274.4927,274.3742,274.4828,9789.0
2024-07-16 13:45:00,278.02,278.16,277.98,278.08,10409.0,274.4828,274.621,274.4433,274.542,10409.0
2024-07-16 13:50:00,278.05,278.15,278.04,278.14,8273.0,274.5124,274.6111,274.5025,274.6013,8273.0
2024-07-16 13:55:00,278.15,278.22,278.15,278.18,10122.0,274.6111,274.6803,274.6111,274.6408,10122.0
2024-07-16 14:00:00,278.12,278.15,278.08,278.14,17296.0,274.5815,274.6111,274.542,274.6013,17296.0
2024-07-16 14:05:00,278.14,278.24,278.14,278.21,10795.0,274.6013,274.7,274.6013,274.6704,10795.0
2024-07-16 14:10:00,278.22,278.27,278.18,278.19,21221.0,274.6803,274.7296,274.6408,274.6506,21221.0
2024-07-16 14:15:00,278.18,278.18,277.96,278.01,26047.0,274.6408,274.6408,274.4236,274.4729,26047.0
2024-07-16 14:20:00,277.99,278.36,277.95,278.34,34223.0,274.4532,274.8185,274.4137,274.7987,34223.0
2024-07-16 14:25:00,278.33,278.33,278.24,278.3,19063.0,274.7889,274.7889,274.7,274.7592,19063.0
2024-07-16 14:30:00,278.28,278.38,278.27,278.35,10396.0,274.7395,274.8382,274.7296,274.8086,10396.0
2024-07-16 14:35:00,278.34,278.65,278.34,278.62,24080.0,274.7987,275.1048,274.7987,275.0752,24080.0
2024-07-16 14:40:00,278.66,278.77,278.58,278.77,8853.0,275.1147,275.2233,275.0357,275.2233,8853.0
2024-07-16 14:45:00,278.73,278.78,278.56,278.71,12519.0,275.1838,275.2331,275.0159,275.164,12519.0
2024-07-16 14:50:00,278.69,278.78,278.6,278.75,13663.0,275.1443,275.2331,275.0554,275.2035,13663.0
2024-07-16 14:55:00,278.72,278.88,278.7,278.87,13666.0,275.1739,275.3319,275.1541,275.322,13666.0
2024-07-16 15:00:00,278.84,278.89,278.72,278.77,16813.0,275.2924,275.3417,275.1739,275.2233,16813.0
2024-07-16 15:05:00,278.77,278.79,278.66,278.76,17088.0,275.2233,275.243,275.1147,275.2134,17088.0
2024-07-16 15:10:00,278.75,278.86,278.72,278.83,18435.0,275.2035,275.3121,275.1739,275.2825,18435.0
2024-07-16 15:15:00,278.83,278.83,278.7,278.74,17791.0,275.2825,275.2825,275.1541,275.1936,17791.0
2024-07-16 15:20:00,278.71,278.81,278.68,278.79,31130.0,275.164,275.2627,275.1344,275.243,31130.0
2024-07-16 15:25:00,278.77,278.89,278.68,278.87,34215.0,275.2233,275.3417,275.1344,275.322,34215.0
2024-07-16 15:30:00,278.87,278.98,278.76,278.92,23543.0,275.322,275.4306,275.2134,275.3713,23543.0
2024-07-16 15:35:00,278.95,278.98,278.82,278.91,37428.0,275.401,275.4306,275.2726,275.3615,37428.0
2024-07-16 15:40:00,278.94,278.95,278.74,278.81,30017.0,275.3911,275.401,275.1936,275.2627,30017.0
2024-07-16 15:45:00,278.79,278.84,278.67,278.71,84870.0,275.243,275.2924,275.1245,275.164,84870.0
2024-07-16 15:50:00,278.71,279.15,278.66,279.11,84303.0,275.164,275.5984,275.1147,275.5589,84303.0
2024-07-16 15:55:00,279.1,279.21,278.95,279.05,120993.0,275.5491,275.6577,275.401,275.4997,120993.0
2024-07-17 09:30:00,276.24,276.69,276.16,276.61,168447.0,272.7254,273.1697,272.6465,273.0907,168447.0
2024-07-17 09:35:00,276.6,276.83,276.59,276.72,36507.0,273.0809,273.3079,273.071,273.1993,36507.0
2024-07-17 09:40:00,276.69,276.78,276.46,276.53,35254.0,273.1697,273.2586,272.9426,273.0118,35254.0
2024-07-17 09:45:00,276.58,276.91,276.54,276.81,30461.0,273.0611,273.3869,273.0216,273.2882,30461.0
2024-07-17 09:50:00,276.77,277.27,276.77,277.16,36657.0,273.2487,273.7423,273.2487,273.6337,36657.0
2024-07-17 09:55:00,277.21,277.21,276.95,276.95,13862.0,273.6831,273.6831,273.4264,273.4264,13862.0
2024-07-17 10:00:00,276.92,276.95,276.51,276.53,49220.0,273.3968,273.4264,272.992,273.0118,49220.0
2024-07-17 10:05:00,276.51,276.57,275.86,275.89,69317.0,272.992,273.0512,272.3503,272.3799,69317.0
2024-07-17 10:10:00,275.89,276.36,275.78,276.35,100239.0,272.3799,272.8439,272.2713,272.834,100239.0
2024-07-17 10:15:00,276.25,276.52,276.22,276.51,16471.0,272.7353,273.0019,272.7057,272.992,16471.0
2024-07-17 10:20:00,276.5,276.52,276.28,276.31,23491.0,272.9821,273.0019,272.7649,272.7946,23491.0
2024-07-17 10:25:00,276.27,276.34,276.13,276.2,23775.0,272.7551,272.8242,272.6168,272.686,23775.0
2024-07-17 10:30:00,276.17,276.33,276.07,276.26,130629.0,272.6563,272.8143,272.5576,272.7452,130629.0
2024-07-17 10:35:00,276.22,276.32,275.93,276.01,153027.0,272.7057,272.8044,272.4194,272.4984,153027.0
2024-07-17 10:40:00,276.0,276.24,276.0,276.17,21213.0,272.4885,272.7254,272.4885,272.6563,21213.0
2024-07-17 10:45:00,276.17,276.34,275.93,275.96,34890.0,272.6563,272.8242,272.4194,272.449,34890.0
2024-07-17 10:50:00,275.96,276.01,275.9,275.92,15255.0,272.449,272.4984,272.3898,272.4095,15255.0
2024-07-17 10:55:00,275.92,276.06,275.86,275.88,30861.0,272.4095,272.5477,272.3503,272.37,30861.0
2024-07-17 11:00:00,275.87,275.98,275.76,275.79,27554.0,272.3601,272.4687,272.2515,272.2812,27554.0
2024-07-17 11:05:00,275.82,276.08,275.78,276.08,12816.0,272.3108,272.5675,272.2713,272.5675,12816.0
2024-07-17 11:10:00,276.09,276.13,275.84,275.92,23208.0,272.5774,272.6168,272.3305,272.4095,23208.0
2024-07-17 11:15:00,275.94,276.08,275.82,276.06,16521.0,272.4293,272.5675,272.3108,272.5477,16521.0
2024-07-17 11:20:00,276.03,276.12,275.95,275.96,20786.0,272.5181,272.607,272.4391,272.449,20786.0
2024-07-17 11:25:00,275.94,276.04,275.71,276.04,14322.0,272.4293,272.528,272.2022,272.528,14322.0
2024-07-17 11:30:00,276.05,276.05,275.85,276.03,14642.0,272.5379,272.5379,272.3404,272.5181,14642.0
2024-07-17 11:35:00,275.94,276.02,275.83,276.02,25191.0,272.4293,272.5082,272.3207,272.5082,25191.0
2024-07-17 11:40:00,276.04,276.06,275.76,275.89,16147.0,272.528,272.5477,272.2515,272.3799,16147.0
2024-07-17 11:45:00,275.83,275.9,275.77,275.83,16562.0,272.3207,272.3898,272.2614,272.3207,16562.0
2024-07-17 11:50:00,275.77,275.82,275.65,275.81,22934.0,272.2614,272.3108,272.1429,272.3009,22934.0
2024-07-17 11:55:00,275.82,275.97,275.8,275.96,27575.0,272.3108,272.4589,272.291,272.449,27575.0
2024-07-17 12:00:00,275.94,276.01,275.77,275.83,20863.0,272.4293,272.4984,272.2614,272.3207,20863.0
2024-07-17 12:05:00,275.82,275.86,275.68,275.68,20168.0,272.3108,272.3503,272.1726,272.1726,20168.0
2024-07-17 12:10:00,275.67,275.67,275.36,275.36,30351.0,272.1627,272.1627,271.8566,271.8566,30351.0
2024-07-17 12:15:00,275.39,275.56,275.39,275.52,38123.0,271.8863,272.0541,271.8863,272.0146,38123.0
2024-07-17 12:20:00,275.55,275.64,275.46,275.49,44642.0,272.0442,272.1331,271.9554,271.985,44642.0
2024-07-17 12:25:00,275.49,275.52,275.36,275.37,35179.0,271.985,272.0146,271.8566,271.8665,35179.0
2024-07-17 12:30:00,275.37,275.49,275.34,275.37,34948.0,271.8665,271.985,271.8369,271.8665,34948.0
2024-07-17 12:35:00,275.4,275.44,275.25,275.33,29055.0,271.8961,271.9356,271.748,271.827,29055.0
2024-07-17 12:40:00,275.34,275.35,275.21,275.22,48506.0,271.8369,271.8468,271.7085,271.7184,48506.0
2024-07-17 12:45:00,275.23,275.3,275.16,275.28,48047.0,271.7283,271.7974,271.6592,271.7777,48047.0
2024-07-17 12:50:00,275.26,275.49,275.23,275.46,35218.0,271.7579,271.985,271.7283,271.9554,35218.0
2024-07-17 12:55:00,275.48,275.69,275.42,275.63,34044.0,271.9751,272.1824,271.9159,272.1232,34044.0
2024-07-17 13:00:00,275.62,275.63,275.47,275.48,11110.0,272.1133,272.1232,271.9652,271.9751,11110.0
2024-07-17 13:05:00,275.5,275.5,275.22,275.23,9871.0,271.9949,271.9949,271.7184,271.7283,9871.0
2024-07-17 13:10:00,275.2,275.25,275.1,275.11,12444.0,271.6987,271.748,271.5999,271.6098,12444.0
2024-07-17 13:15:00,275.12,275.34,274.98,275.26,36092.0,271.6197,271.8369,271.4815,271.7579,36092.0
2024-07-17 13:20:00,275.2,275.31,275.13,275.24,10015.0,271.6987,271.8073,271.6296,271.7382,10015.0
2024-07-17 13:25:00,275.19,275.37,275.18,275.37,18832.0,271.6888,271.8665,271.6789,271.8665,18832.0
2024-07-17 13:30:00,275.33,275.58,275.32,275.53,9949.0,271.827,272.0738,271.8171,272.0245,9949.0
2024-07-17 13:35:00,275.5,275.6,275.44,275.47,29145.0,271.9949,272.0936,271.9356,271.9652,29145.0
2024-07-17 13:40:00,275.41,275.49,275.37,275.45,15340.0,271.906,271.985,271.8665,271.9455,15340.0
2024-07-17 13:45:00,275.39,275.56,275.38,275.45,11639.0,271.8863,272.0541,271.8764,271.9455,11639.0
2024-07-17 13:50:00,275.49,275.49,275.24,275.27,19203.0,271.985,271.985,271.7382,271.7678,19203.0
2024-07-17 13:55:00,275.25,275.35,275.24,275.32,39440.0,271.748,271.8468,271.7382,271.8171,39440.0
2024-07-17 14:00:00,275.29,275.3,275.13,275.19,18169.0,271.7875,271.7974,271.6296,271.6888,18169.0
2024-07-17 14:05:00,275.18,275.39,275.13,275.38,12826.0,271.6789,271.8863,271.6296,271.8764,12826.0
2024-07-17 14:10:00,275.36,275.52,275.36,275.4,10531.0,271.8566,272.0146,271.8566,271.8961,10531.0
2024-07-17 14:15:00,275.42,275.6,275.42,275.56,10059.0,271.9159,272.0936,271.9159,272.0541,10059.0
2024-07-17 14:20:00,275.61,275.71,275.56,275.61,19684.0,272.1035,272.2022,272.0541,272.1035,19684.0
2024-07-17 14:25:00,275.69,275.73,275.54,275.72,36718.0,272.1824,272.2219,272.0343,272.2121,36718.0
2024-07-17 14:30:00,275.68,275.84,275.6,275.66,9381.0,272.1726,272.3305,272.0936,272.1528,9381.0
2024-07-17 14:35:00,275.72,275.78,275.57,275.6,18879.0,272.2121,272.2713,272.064,272.0936,18879.0
2024-07-17 14:40:00,275.61,275.7,275.53,275.57,17913.0,272.1035,272.1923,272.0245,272.064,17913.0
2024-07-17 14:45:00,275.58,275.63,275.42,275.47,10604.0,272.0738,272.1232,271.9159,271.9652,10604.0
2024-07-17 14:50:00,275.45,275.56,275.33,275.36,14840.0,271.9455,272.0541,271.827,271.8566,14840.0
2024-07-17 14:55:00,275.37,275.43,275.33,275.41,10541.0,271.8665,271.9257,271.827,271.906,10541.0
2024-07-17 15:00:00,275.4,275.5,275.29,275.33,18933.0,271.8961,271.9949,271.7875,271.827,18933.0
2024-07-17 15:05:00,275.32,275.42,275.2,275.34,16062.0,271.8171,271.9159,271.6987,271.8369,16062.0
2024-07-17 15:10:00,275.34,275.65,275.34,275.5,28468.0,271.8369,272.1429,271.8369,271.9949,28468.0
2024-07-17 15:15:00,275.51,275.6,275.39,275.45,52436.0,272.0047,272.0936,271.8863,271.9455,52436.0
2024-07-17 15:20:00,275.47,275.76,275.45,275.75,27023.0,271.9652,272.2515,271.9455,272.2417,27023.0
2024-07-17 15:25:00,275.69,275.78,275.6,275.72,23347.0,272.1824,272.2713,272.0936,272.2121,23347.0
2024-07-17 15:30:00,275.71,275.8,275.59,275.62,13878.0,272.2022,272.291,272.0837,272.1133,13878.0
2024-07-17 15:35:00,275.6,275.65,275.4,275.41,25724.0,272.0936,272.1429,271.8961,271.906,25724.0
2024-07-17 15:40:00,275.45,275.48,275.24,275.3,69389.0,271.9455,271.9751,271.7382,271.7974,69389.0
2024-07-17 15:45:00,275.31,275.41,275.22,275.37,19922.0,271.8073,271.906,271.7184,271.8665,19922.0
2024-07-17 15:50:00,275.42,275.61,275.28,275.28,50577.0,271.9159,272.1035,271.7777,271.7777,50577.0
2024-07-17 15:55:00,275.29,275.32,275.09,275.16,106699.0,271.7875,271.8171,271.5901,271.6592,106699.0
2024-07-18 09:30:00,276.0,276.07,275.52,275.63,148115.0,272.4885,272.5576,272.0146,272.1232,148115.0
2024-07-18 09:35:00,275.62,276.06,275.58,276.0,37624.0,272.1133,272.5477,272.0738,272.4885,37624.0
2024-07-18 09:40:00,276.0,276.0,275.61,275.66,21670.0,272.4885,272.4885,272.1035,272.1528,21670.0
2024-07-18 09:45:00,275.54,275.73,275.48,275.7,23675.0,272.0343,272.2219,271.9751,272.1923,23675.0
2024-07-18 09:50:00,275.75,275.79,275.61,275.62,26831.0,272.2417,272.2812,272.1035,272.1133,26831.0
2024-07-18 09:55:00,275.68,276.19,275.68,276.19,14855.0,272.1726,272.6761,272.1726,272.6761,14855.0
2024-07-18 10:00:00,276.15,276.4,276.09,276.33,52062.0,272.6366,272.8834,272.5774,272.8143,52062.0
2024-07-18 10:05:00,276.35,276.5,276.33,276.47,18516.0,272.834,272.9821,272.8143,272.9525,18516.0
2024-07-18 10:10:00,276.47,276.49,276.27,276.27,52423.0,272.9525,272.9723,272.7551,272.7551,52423.0
2024-07-18 10:15:00,276.31,276.55,276.3,276.3,10440.0,272.7946,273.0315,272.7847,272.7847,10440.0
2024-07-18 10:20:00,276.31,276.37,276.1,276.37,21575.0,272.7946,272.8538,272.5872,272.8538,21575.0
2024-07-18 10:25:00,276.33,276.41,276.19,276.21,13934.0,272.8143,272.8933,272.6761,272.6958,13934.0
2024-07-18 10:30:00,276.18,276.19,275.34,275.36,29829.0,272.6662,272.6761,271.8369,271.8566,29829.0
2024-07-18 10:35:00,275.36,275.41,275.08,275.18,99783.0,271.8566,271.906,271.5802,271.6789,99783.0
2024-07-18 10:40:00,275.07,275.12,274.56,274.87,55779.0,271.5703,271.6197,271.0668,271.3729,55779.0
2024-07-18 10:45:00,274.88,274.94,274.51,274.89,93588.0,271.3827,271.442,271.0175,271.3926,93588.0
2024-07-18 10:50:00,274.91,275.45,274.74,275.37,14126.0,271.4124,271.9455,271.2445,271.8665,14126.0
2024-07-18 10:55:00,275.48,275.5,275.01,275.11,24045.0,271.9751,271.9949,271.5111,271.6098,24045.0
2024-07-18 11:00:00,275.09,275.24,274.98,275.05,12772.0,271.5901,271.7382,271.4815,271.5506,12772.0
2024-07-18 11:05:00,275.1,275.17,274.61,274.65,14158.0,271.5999,271.6691,271.1162,271.1557,14158.0
2024-07-18 11:10:00,274.61,274.67,274.12,274.12,29873.0,271.1162,271.1754,270.6324,270.6324,29873.0
2024-07-18 11:15:00,274.14,274.26,273.98,273.99,26610.0,270.6522,270.7706,270.4942,270.5041,26610.0
2024-07-18 11:20:00,274.0,274.06,273.75,273.78,42820.0,270.5139,270.5732,270.2671,270.2967,42820.0
2024-07-18 11:25:00,273.78,273.9,273.58,273.59,34812.0,270.2967,270.4152,270.0993,270.1092,34812.0
2024-07-18 11:30:00,273.57,273.7,273.31,273.35,35989.0,270.0894,270.2178,269.8327,269.8722,35989.0
2024-07-18 11:35:00,273.37,273.83,273.37,273.64,34392.0,269.892,270.3461,269.892,270.1585,34392.0
2024-07-18 11:40:00,273.66,273.8,273.49,273.49,15151.0,270.1783,270.3165,270.0104,270.0104,15151.0
2024-07-18 11:45:00,273.53,273.57,273.07,273.07,16999.0,270.0499,270.0894,269.5958,269.5958,16999.0
2024-07-18 11:50:00,273.05,273.36,273.02,273.15,33740.0,269.576,269.8821,269.5464,269.6748,33740.0
2024-07-18 11:55:00,273.17,273.2,273.06,273.07,25157.0,269.6945,269.7241,269.5859,269.5958,25157.0
2024-07-18 12:00:00,273.08,273.11,272.9,272.91,21516.0,269.6056,269.6353,269.4279,269.4378,21516.0
2024-07-18 12:05:00,272.92,273.38,272.88,273.38,24301.0,269.4477,269.9018,269.4082,269.9018,24301.0
2024-07-18 12:10:00,273.31,273.31,273.0,273.09,20962.0,269.8327,269.8327,269.5267,269.6155,20962.0
2024-07-18 12:15:00,273.09,273.09,272.87,272.89,5180.0,269.6155,269.6155,269.3983,269.4181,5180.0
2024-07-18 12:20:00,272.91,273.12,272.78,272.84,22186.0,269.4378,269.6451,269.3095,269.3687,22186.0
2024-07-18 12:25:00,272.83,273.08,272.83,273.01,11373.0,269.3588,269.6056,269.3588,269.5365,11373.0
2024-07-18 12:30:00,273.0,273.44,272.91,273.44,26205.0,269.5267,269.9611,269.4378,269.9611,26205.0
2024-07-18 12:35:00,273.39,273.54,273.27,273.54,9200.0,269.9117,270.0598,269.7932,270.0598,9200.0
2024-07-18 12:40:00,273.48,273.56,273.33,273.54,10626.0,270.0006,270.0795,269.8525,270.0598,10626.0
2024-07-18 12:45:00,273.52,273.58,273.39,273.4,25806.0,270.04,270.0993,269.9117,269.9216,25806.0
2024-07-18 12:50:00,273.41,273.53,273.4,273.4,10669.0,269.9314,270.0499,269.9216,269.9216,10669.0
2024-07-18 12:55:00,273.42,273.77,273.4,273.75,22044.0,269.9413,270.2869,269.9216,270.2671,22044.0
2024-07-18 13:00:00,273.71,273.87,273.69,273.69,27850.0,270.2276,270.3856,270.2079,270.2079,27850.0
2024-07-18 13:05:00,273.67,273.67,273.39,273.39,7407.0,270.1881,270.1881,269.9117,269.9117,7407.0
2024-07-18 13:10:00,273.47,273.85,273.46,273.79,8060.0,269.9907,270.3658,269.9808,270.3066,8060.0
2024-07-18 13:15:00,273.79,273.9,273.72,273.82,8479.0,270.3066,270.4152,270.2375,270.3362,8479.0
2024-07-18 13:20:00,273.87,274.02,273.83,273.89,15755.0,270.3856,270.5337,270.3461,270.4053,15755.0
2024-07-18 13:25:00,273.85,273.85,273.68,273.76,15136.0,270.3658,270.3658,270.198,270.277,15136.0
2024-07-18 13:30:00,273.72,273.97,273.72,273.75,19508.0,270.2375,270.4843,270.2375,270.2671,19508.0
2024-07-18 13:35:00,273.73,273.88,273.65,273.7,6233.0,270.2474,270.3955,270.1684,270.2178,6233.0
2024-07-18 13:40:00,273.73,273.73,273.64,273.73,8138.0,270.2474,270.2474,270.1585,270.2474,8138.0
2024-07-18 13:45:00,273.74,273.9,273.73,273.88,4546.0,270.2572,270.4152,270.2474,270.3955,4546.0
2024-07-18 13:50:00,273.76,273.77,273.47,273.49,12054.0,270.277,270.2869,269.9907,270.0104,12054.0
2024-07-18 13:55:00,273.5,273.5,273.23,273.3,15330.0,270.0203,270.0203,269.7537,269.8228,15330.0
2024-07-18 14:00:00,273.27,273.27,273.01,273.08,11114.0,269.7932,269.7932,269.5365,269.6056,11114.0
2024-07-18 14:05:00,273.06,273.24,273.05,273.15,15821.0,269.5859,269.7636,269.576,269.6748,15821.0
2024-07-18 14:10:00,273.17,273.17,272.83,272.9,18079.0,269.6945,269.6945,269.3588,269.4279,18079.0
2024-07-18 14:15:00,272.91,273.04,272.82,272.83,12840.0,269.4378,269.5662,269.349,269.3588,12840.0
2024-07-18 14:20:00,272.88,273.11,272.8,273.09,41178.0,269.4082,269.6353,269.3292,269.6155,41178.0
2024-07-18 14:25:00,273.07,273.08,272.72,272.73,21327.0,269.5958,269.6056,269.2502,269.2601,21327.0
2024-07-18 14:30:00,272.67,272.82,272.53,272.69,24965.0,269.2009,269.349,269.0626,269.2206,24965.0
2024-07-18 14:35:00,272.76,272.79,272.33,272.35,45147.0,269.2897,269.3193,268.8652,268.8849,45147.0
2024-07-18 14:40:00,272.35,272.57,272.35,272.4,31389.0,268.8849,269.1021,268.8849,268.9343,31389.0
2024-07-18 14:45:00,272.43,272.45,272.28,272.28,13682.0,268.9639,268.9837,268.8158,268.8158,13682.0
2024-07-18 14:50:00,272.29,272.54,272.09,272.49,36159.0,268.8257,269.0725,268.6282,269.0232,36159.0
2024-07-18 14:55:00,272.51,272.65,272.47,272.59,24928.0,269.0429,269.1811,269.0034,269.1219,24928.0
2024-07-18 15:00:00,272.57,272.8,272.41,272.46,20896.0,269.1021,269.3292,268.9442,268.9935,20896.0
2024-07-18 15:05:00,272.37,272.56,272.31,272.37,17376.0,268.9047,269.0923,268.8454,268.9047,17376.0
2024-07-18 15:10:00,272.35,272.4,271.65,271.82,49165.0,268.8849,268.9343,268.1938,268.3617,49165.0
2024-07-18 15:15:00,271.84,272.07,271.83,271.89,22680.0,268.3814,268.6085,268.3715,268.4308,22680.0
2024-07-18 15:20:00,271.88,271.88,271.68,271.73,33035.0,268.4209,268.4209,268.2235,268.2728,33035.0
2024-07-18 15:25:00,271.81,272.1,271.77,272.09,17813.0,268.3518,268.6381,268.3123,268.6282,17813.0
2024-07-18 15:30:00,272.03,272.2,271.95,272.05,17056.0,268.569,268.7368,268.49,268.5888,17056.0
2024-07-18 15:35:00,272.18,272.6,272.13,272.56,33392.0,268.7171,269.1318,268.6677,269.0923,33392.0
2024-07-18 15:40:00,272.6,272.82,272.55,272.69,23154.0,269.1318,269.349,269.0824,269.2206,23154.0
2024-07-18 15:45:00,272.7,273.28,272.69,273.26,35650.0,269.2305,269.8031,269.2206,269.7834,35650.0
2024-07-18 15:50:00,273.25,273.3,272.46,272.46,31327.0,269.7735,269.8228,268.9935,268.9935,31327.0
2024-07-18 15:55:00,272.45,272.99,272.45,272.73,86012.0,268.9837,269.5168,268.9837,269.2601,86012.0
2024-07-19 09:30:00,272.55,272.86,272.2,272.46,98978.0,269.0824,269.3884,268.7368,268.9935,98978.0
2024-07-19 09:35:00,272.46,272.9,272.4,272.9,26817.0,268.9935,269.4279,268.9343,269.4279,26817.0
2024-07-19 09:40:00,272.93,273.33,272.71,272.74,39059.0,269.4576,269.8525,269.2404,269.27,39059.0
2024-07-19 09:45:00,272.71,272.78,272.55,272.68,15306.0,269.2404,269.3095,269.0824,269.2107,15306.0
2024-07-19 09:50:00,272.75,272.98,272.74,272.86,19301.0,269.2798,269.5069,269.27,269.3884,19301.0
2024-07-19 09:55:00,272.9,273.16,272.81,272.86,20993.0,269.4279,269.6846,269.3391,269.3884,20993.0
2024-07-19 10:00:00,272.88,272.95,272.65,272.67,23945.0,269.4082,269.4773,269.1811,269.2009,23945.0
2024-07-19 10:05:00,272.71,273.05,272.68,273.0,22565.0,269.2404,269.576,269.2107,269.5267,22565.0
2024-07-19 10:10:00,272.91,273.05,272.57,272.63,22410.0,269.4378,269.576,269.1021,269.1614,22410.0
2024-07-19 10:15:00,272.64,272.94,272.63,272.75,8877.0,269.1712,269.4674,269.1614,269.2798,8877.0
2024-07-19 10:20:00,272.78,272.78,272.42,272.46,10069.0,269.3095,269.3095,268.954,268.9935,10069.0
2024-07-19 10:25:00,272.48,272.59,271.92,272.01,17643.0,269.0133,269.1219,268.4604,268.5493,17643.0
2024-07-19 10:30:00,272.04,272.17,271.85,271.97,24435.0,268.5789,268.7072,268.3913,268.5098,24435.0
2024-07-19 10:35:00,271.97,272.29,271.91,272.26,16078.0,268.5098,268.8257,268.4505,268.7961,16078.0
2024-07-19 10:40:00,272.2,272.2,271.78,271.78,8739.0,268.7368,268.7368,268.3222,268.3222,8739.0
2024-07-19 10:45:00,271.79,272.08,271.74,271.98,15906.0,268.3321,268.6184,268.2827,268.5196,15906.0
2024-07-19 10:50:00,271.92,272.07,271.82,271.98,11301.0,268.4604,268.6085,268.3617,268.5196,11301.0
2024-07-19 10:55:00,272.06,272.09,271.84,271.95,12196.0,268.5986,268.6282,268.3814,268.49,12196.0
2024-07-19 11:00:00,271.96,272.35,271.96,272.2,27719.0,268.4999,268.8849,268.4999,268.7368,27719.0
2024-07-19 11:05:00,272.24,272.28,271.88,271.92,17025.0,268.7763,268.8158,268.4209,268.4604,17025.0
2024-07-19 11:10:00,271.83,271.85,271.53,271.55,29182.0,268.3715,268.3913,268.0754,268.0951,29182.0
2024-07-19 11:15:00,271.56,271.81,271.56,271.8,93636.0,268.105,268.3518,268.105,268.3419,93636.0
2024-07-19 11:20:00,271.81,272.04,271.72,271.73,18017.0,268.3518,268.5789,268.2629,268.2728,18017.0
2024-07-19 11:25:00,271.73,271.74,271.18,271.2,16716.0,268.2728,268.2827,267.7298,267.7496,16716.0
2024-07-19 11:30:00,271.21,271.25,271.0,271.18,20194.0,267.7594,267.7989,267.5521,267.7298,20194.0
2024-07-19 11:35:00,271.2,271.23,271.03,271.08,19843.0,267.7496,267.7792,267.5817,267.6311,19843.0
2024-07-19 11:40:00,271.11,271.24,271.02,271.1,22288.0,267.6607,267.7891,267.5719,267.6508,22288.0
2024-07-19 11:45:00,271.11,271.42,271.08,271.39,11464.0,267.6607,267.9668,267.6311,267.9371,11464.0
2024-07-19 11:50:00,271.43,271.51,271.33,271.49,18441.0,267.9766,268.0556,267.8779,268.0359,18441.0
2024-07-19 11:55:00,271.47,271.96,271.4,271.96,10497.0,268.0161,268.4999,267.947,268.4999,10497.0
2024-07-19 12:00:00,271.94,272.1,271.9,271.91,11106.0,268.4802,268.6381,268.4407,268.4505,11106.0
2024-07-19 12:05:00,271.87,272.2,271.84,272.09,14683.0,268.411,268.7368,268.3814,268.6282,14683.0
2024-07-19 12:10:00,272.07,272.18,271.91,272.1,8861.0,268.6085,268.7171,268.4505,268.6381,8861.0
2024-07-19 12:15:00,272.09,272.16,272.01,272.06,7731.0,268.6282,268.6974,268.5493,268.5986,7731.0
2024-07-19 12:20:00,271.97,272.0,271.52,271.54,27221.0,268.5098,268.5394,268.0655,268.0852,27221.0
2024-07-19 12:25:00,271.49,271.59,271.48,271.54,11042.0,268.0359,268.1346,268.026,268.0852,11042.0
2024-07-19 12:30:00,271.53,271.55,271.22,271.25,15507.0,268.0754,268.0951,267.7693,267.7989,15507.0
2024-07-19 12:35:00,271.28,271.36,271.04,271.19,19331.0,267.8285,267.9075,267.5916,267.7397,19331.0
2024-07-19 12:40:00,271.22,271.46,271.19,271.2,15280.0,267.7693,268.0063,267.7397,267.7496,15280.0
2024-07-19 12:45:00,271.18,271.22,271.03,271.15,15866.0,267.7298,267.7693,267.5817,267.7002,15866.0
2024-07-19 12:50:00,271.13,271.29,271.07,271.13,20961.0,267.6805,267.8384,267.6212,267.6805,20961.0
2024-07-19 12:55:00,271.14,271.36,271.1,271.25,21209.0,267.6903,267.9075,267.6508,267.7989,21209.0
2024-07-19 13:00:00,271.21,271.22,270.85,270.89,38315.0,267.7594,267.7693,267.404,267.4435,38315.0
2024-07-19 13:05:00,270.91,270.94,270.78,270.89,19394.0,267.4633,267.4929,267.3349,267.4435,19394.0
2024-07-19 13:10:00,270.86,270.95,270.73,270.86,18685.0,267.4139,267.5027,267.2855,267.4139,18685.0
2024-07-19 13:15:00,270.85,270.91,270.68,270.74,15556.0,267.404,267.4633,267.2362,267.2954,15556.0
2024-07-19 13:20:00,270.73,270.79,270.5,270.65,14212.0,267.2855,267.3448,267.0585,267.2066,14212.0
2024-07-19 13:25:00,270.65,270.94,270.65,270.84,33326.0,267.2066,267.4929,267.2066,267.3941,33326.0
2024-07-19 13:30:00,270.77,270.95,270.65,270.82,32758.0,267.325,267.5027,267.2066,267.3744,32758.0
2024-07-19 13:35:00,270.79,271.04,270.76,270.97,17476.0,267.3448,267.5916,267.3152,267.5225,17476.0
2024-07-19 13:40:00,270.91,270.95,270.62,270.71,27873.0,267.4633,267.5027,267.1769,267.2658,27873.0
2024-07-19 13:45:00,270.81,271.21,270.76,271.15,24352.0,267.3645,267.7594,267.3152,267.7002,24352.0
2024-07-19 13:50:00,271.16,271.16,270.93,270.98,23548.0,267.7101,267.7101,267.483,267.5324,23548.0
2024-07-19 13:55:00,270.94,271.29,270.93,271.27,20355.0,267.4929,267.8384,267.483,267.8187,20355.0
2024-07-19 14:00:00,271.23,271.33,271.06,271.07,19785.0,267.7792,267.8779,267.6113,267.6212,19785.0
2024-07-19 14:05:00,271.06,271.33,271.05,271.26,17637.0,267.6113,267.8779,267.6015,267.8088,17637.0
2024-07-19 14:10:00,271.25,271.33,271.13,271.22,9842.0,267.7989,267.8779,267.6805,267.7693,9842.0
2024-07-19 14:15:00,271.25,271.38,271.13,271.16,11623.0,267.7989,267.9273,267.6805,267.7101,11623.0
2024-07-19 14:20:00,271.16,271.16,270.94,270.97,6606.0,267.7101,267.7101,267.4929,267.5225,6606.0
2024-07-19 14:25:00,270.94,271.05,270.84,270.87,14524.0,267.4929,267.6015,267.3941,267.4238,14524.0
2024-07-19 14:30:00,270.87,270.92,270.78,270.86,12292.0,267.4238,267.4731,267.3349,267.4139,12292.0
2024-07-19 14:35:00,270.85,270.97,270.67,270.69,23487.0,267.404,267.5225,267.2263,267.2461,23487.0
2024-07-19 14:40:00,270.73,270.79,270.56,270.58,13808.0,267.2855,267.3448,267.1177,267.1375,13808.0
2024-07-19 14:45:00,270.55,270.77,270.53,270.76,39192.0,267.1078,267.325,267.0881,267.3152,39192.0
2024-07-19 14:50:00,270.83,271.02,270.83,270.98,12252.0,267.3843,267.5719,267.3843,267.5324,12252.0
2024-07-19 14:55:00,270.96,271.1,270.96,271.05,15774.0,267.5126,267.6508,267.5126,267.6015,15774.0
2024-07-19 15:00:00,271.1,271.58,271.08,271.55,19721.0,267.6508,268.1247,267.6311,268.0951,19721.0
2024-07-19 15:05:00,271.57,271.57,271.35,271.44,21569.0,268.1149,268.1149,267.8977,267.9865,21569.0
2024-07-19 15:10:00,271.43,271.59,271.39,271.51,23252.0,267.9766,268.1346,267.9371,268.0556,23252.0
2024-07-19 15:15:00,271.53,271.66,271.35,271.63,15644.0,268.0754,268.2037,267.8977,268.1741,15644.0
2024-07-19 15:20:00,271.62,271.77,271.56,271.56,13804.0,268.1642,268.3123,268.105,268.105,13804.0
2024-07-19 15:25:00,271.57,271.68,271.52,271.53,11261.0,268.1149,268.2235,268.0655,268.0754,11261.0
2024-07-19 15:30:00,271.51,271.54,271.15,271.16,17087.0,268.0556,268.0852,267.7002,267.7101,17087.0
2024-07-19 15:35:00,271.17,271.27,270.8,270.86,30925.0,267.7199,267.8187,267.3547,267.4139,30925.0
2024-07-19 15:40:00,270.88,271.01,270.74,270.77,19520.0,267.4336,267.562,267.2954,267.325,19520.0
2024-07-19 15:45:00,270.78,270.9,270.76,270.86,28124.0,267.3349,267.4534,267.3152,267.4139,28124.0
2024-07-19 15:50:00,270.8,271.05,270.79,270.82,31366.0,267.3547,267.6015,267.3448,267.3744,31366.0
2024-07-19 15:55:00,270.8,271.05,270.63,270.98,121042.0,267.3547,267.6015,267.1868,267.5324,121042.0
2024-07-22 09:30:00,272.75,272.98,272.55,272.87,191459.0,269.2798,269.5069,269.0824,269.3983,191459.0
2024-07-22 09:35:00,272.9,273.42,272.9,273.25,43000.0,269.4279,269.9413,269.4279,269.7735,43000.0
2024-07-22 09:40:00,273.27,273.38,273.1,273.21,20643.0,269.7932,269.9018,269.6254,269.734,20643.0
2024-07-22 09:45:00,273.19,273.58,273.19,273.47,39950.0,269.7142,270.0993,269.7142,269.9907,39950.0
2024-07-22 09:50:00,273.5,273.54,273.12,273.3,19386.0,270.0203,270.0598,269.6451,269.8228,19386.0
2024-07-22 09:55:00,273.27,273.27,272.46,272.54,38509.0,269.7932,269.7932,268.9935,269.0725,38509.0
2024-07-22 10:00:00,272.55,272.57,272.22,272.23,27014.0,269.0824,269.1021,268.7566,268.7665,27014.0
2024-07-22 10:05:00,272.22,272.28,271.9,271.97,36885.0,268.7566,268.8158,268.4407,268.5098,36885.0
2024-07-22 10:10:00,271.99,272.48,271.98,272.48,34575.0,268.5295,269.0133,268.5196,269.0133,34575.0
2024-07-22 10:15:00,272.5,272.62,272.2,272.4,19592.0,269.033,269.1515,268.7368,268.9343,19592.0
2024-07-22 10:20:00,272.43,272.6,272.39,272.6,32418.0,268.9639,269.1318,268.9244,269.1318,32418.0
2024-07-22 10:25:00,272.6,272.84,272.52,272.81,21239.0,269.1318,269.3687,269.0528,269.3391,21239.0
2024-07-22 10:30:00,272.85,272.94,272.65,272.94,8981.0,269.3786,269.4674,269.1811,269.4674,8981.0
2024-07-22 10:35:00,272.96,273.32,272.96,273.3,37367.0,269.4872,269.8426,269.4872,269.8228,37367.0
2024-07-22 10:40:00,273.28,273.47,273.26,273.47,132466.0,269.8031,269.9907,269.7834,269.9907,132466.0
2024-07-22 10:45:00,273.49,273.49,273.22,273.25,20540.0,270.0104,270.0104,269.7439,269.7735,20540.0
2024-07-22 10:50:00,273.26,273.27,272.99,273.11,21763.0,269.7834,269.7932,269.5168,269.6353,21763.0
2024-07-22 10:55:00,273.1,273.38,273.09,273.25,11710.0,269.6254,269.9018,269.6155,269.7735,11710.0
2024-07-22 11:00:00,273.25,273.55,273.19,273.52,19142.0,269.7735,270.0697,269.7142,270.04,19142.0
2024-07-22 11:05:00,273.55,273.6,272.82,272.82,28557.0,270.0697,270.119,269.349,269.349,28557.0
2024-07-22 11:10:00,272.86,273.2,272.82,273.09,21099.0,269.3884,269.7241,269.349,269.6155,21099.0
2024-07-22 11:15:00,273.08,273.2,272.66,272.76,23080.0,269.6056,269.7241,269.191,269.2897,23080.0
2024-07-22 11:20:00,272.73,272.84,272.35,272.45,31059.0,269.2601,269.3687,268.8849,268.9837,31059.0
2024-07-22 11:25:00,272.45,272.65,272.34,272.34,23502.0,268.9837,269.1811,268.8751,268.8751,23502.0
2024-07-22 11:30:00,272.33,272.35,272.12,272.23,39359.0,268.8652,268.8849,268.6579,268.7665,39359.0
2024-07-22 11:35:00,272.24,272.36,272.19,272.31,26441.0,268.7763,268.8948,268.727,268.8454,26441.0
2024-07-22 11:40:00,272.28,272.32,272.0,272.29,13865.0,268.8158,268.8553,268.5394,268.8257,13865.0
2024-07-22 11:45:00,272.17,272.29,272.07,272.17,9255.0,268.7072,268.8257,268.6085,268.7072,9255.0
2024-07-22 11:50:00,272.17,272.46,272.09,272.46,11228.0,268.7072,268.9935,268.6282,268.9935,11228.0
2024-07-22 11:55:00,272.43,272.44,272.3,272.38,8389.0,268.9639,268.9738,268.8356,268.9146,8389.0
2024-07-22 12:00:00,272.35,272.49,272.25,272.25,7941.0,268.8849,269.0232,268.7862,268.7862,7941.0
2024-07-22 12:05:00,272.26,272.6,272.17,272.55,27019.0,268.7961,269.1318,268.7072,269.0824,27019.0
2024-07-22 12:10:00,272.55,272.63,272.48,272.49,33005.0,269.0824,269.1614,269.0133,269.0232,33005.0
2024-07-22 12:15:00,272.52,272.69,272.52,272.69,10499.0,269.0528,269.2206,269.0528,269.2206,10499.0
2024-07-22 12:20:00,272.67,272.7,272.57,272.63,18356.0,269.2009,269.2305,269.1021,269.1614,18356.0
2024-07-22 12:25:00,272.63,272.64,272.5,272.5,12707.0,269.1614,269.1712,269.033,269.033,12707.0
2024-07-22 12:30:00,272.55,272.58,272.36,272.54,12420.0,269.0824,269.112,268.8948,269.0725,12420.0
2024-07-22 12:35:00,272.55,272.73,272.53,272.7,13069.0,269.0824,269.2601,269.0626,269.2305,13069.0
2024-07-22 12:40:00,272.7,272.77,272.66,272.76,13847.0,269.2305,269.2996,269.191,269.2897,13847.0
2024-07-22 12:45:00,272.75,272.8,272.64,272.8,5595.0,269.2798,269.3292,269.1712,269.3292,5595.0
2024-07-22 12:50:00,272.77,273.22,272.77,273.21,21685.0,269.2996,269.7439,269.2996,269.734,21685.0
2024-07-22 12:55:00,273.19,273.35,273.11,273.25,7128.0,269.7142,269.8722,269.6353,269.7735,7128.0
2024-07-22 13:00:00,273.28,273.47,273.23,273.47,22305.0,269.8031,269.9907,269.7537,269.9907,22305.0
2024-07-22 13:05:00,273.48,273.58,273.45,273.51,22694.0,270.0006,270.0993,269.9709,270.0302,22694.0
2024-07-22 13:10:00,273.53,273.57,273.37,273.53,15526.0,270.0499,270.0894,269.892,270.0499,15526.0
2024-07-22 13:15:00,273.54,273.63,273.46,273.63,6853.0,270.0598,270.1486,269.9808,270.1486,6853.0
2024-07-22 13:20:00,273.58,273.62,273.41,273.54,22932.0,270.0993,270.1388,269.9314,270.0598,22932.0
2024-07-22 13:25:00,273.6,273.65,273.54,273.54,7980.0,270.119,270.1684,270.0598,270.0598,7980.0
2024-07-22 13:30:00,273.54,273.89,273.52,273.89,19375.0,270.0598,270.4053,270.04,270.4053,19375.0
2024-07-22 13:35:00,273.85,273.85,273.54,273.62,9925.0,270.3658,270.3658,270.0598,270.1388,9925.0
2024-07-22 13:40:00,273.63,273.66,273.57,273.6,13048.0,270.1486,270.1783,270.0894,270.119,13048.0
2024-07-22 13:45:00,273.59,273.8,273.52,273.72,15089.0,270.1092,270.3165,270.04,270.2375,15089.0
2024-07-22 13:50:00,273.75,273.76,273.65,273.71,11127.0,270.2671,270.277,270.1684,270.2276,11127.0
2024-07-22 13:55:00,273.74,273.78,273.63,273.75,36717.0,270.2572,270.2967,270.1486,270.2671,36717.0
2024-07-22 14:00:00,273.75,273.76,273.66,273.68,46019.0,270.2671,270.277,270.1783,270.198,46019.0
2024-07-22 14:05:00,273.7,273.89,273.56,273.85,14543.0,270.2178,270.4053,270.0795,270.3658,14543.0
2024-07-22 14:10:00,273.81,273.83,273.58,273.68,10105.0,270.3264,270.3461,270.0993,270.198,10105.0
2024-07-22 14:15:00,273.7,273.84,273.69,273.84,57012.0,270.2178,270.356,270.2079,270.356,57012.0
2024-07-22 14:20:00,273.83,273.96,273.76,273.96,19843.0,270.3461,270.4745,270.277,270.4745,19843.0
2024-07-22 14:25:00,273.94,273.96,273.78,273.79,11817.0,270.4547,270.4745,270.2967,270.3066,11817.0
2024-07-22 14:30:00,273.77,274.01,273.77,274.0,12691.0,270.2869,270.5238,270.2869,270.5139,12691.0
2024-07-22 14:35:00,273.98,274.1,273.93,274.06,14849.0,270.4942,270.6127,270.4448,270.5732,14849.0
2024-07-22 14:40:00,274.02,274.09,273.93,274.02,22506.0,270.5337,270.6028,270.4448,270.5337,22506.0
2024-07-22 14:45:00,274.04,274.06,274.0,274.0,6290.0,270.5534,270.5732,270.5139,270.5139,6290.0
2024-07-22 14:50:00,273.99,274.11,273.99,274.1,5182.0,270.5041,270.6225,270.5041,270.6127,5182.0
2024-07-22 14:55:00,274.11,274.11,273.94,273.95,11342.0,270.6225,270.6225,270.4547,270.4646,11342.0
2024-07-22 15:00:00,273.96,273.96,273.59,273.89,17932.0,270.4745,270.4745,270.1092,270.4053,17932.0
2024-07-22 15:05:00,273.9,273.94,273.71,273.89,24044.0,270.4152,270.4547,270.2276,270.4053,24044.0
2024-07-22 15:10:00,273.88,274.01,273.88,273.96,30341.0,270.3955,270.5238,270.3955,270.4745,30341.0
2024-07-22 15:15:00,273.95,274.01,273.85,273.87,26853.0,270.4646,270.5238,270.3658,270.3856,26853.0
2024-07-22 15:20:00,273.84,274.02,273.84,274.0,21185.0,270.356,270.5337,270.356,270.5139,21185.0
2024-07-22 15:25:00,273.99,274.02,273.79,273.84,14507.0,270.5041,270.5337,270.3066,270.356,14507.0
2024-07-22 15:30:00,273.87,274.02,273.81,273.88,13562.0,270.3856,270.5337,270.3264,270.3955,13562.0
2024-07-22 15:35:00,273.85,274.15,273.85,274.15,27824.0,270.3658,270.662,270.3658,270.662,27824.0
2024-07-22 15:40:00,274.12,274.13,274.01,274.04,13508.0,270.6324,270.6423,270.5238,270.5534,13508.0
2024-07-22 15:45:00,274.06,274.15,273.95,273.95,21236.0,270.5732,270.662,270.4646,270.4646,21236.0
2024-07-22 15:50:00,273.95,274.14,273.89,273.9,22172.0,270.4646,270.6522,270.4053,270.4152,22172.0
2024-07-22 15:55:00,273.9,274.07,273.77,273.91,50600.0,270.4152,270.5831,270.2869,270.4251,50600.0
2024-07-23 09:30:00,273.87,273.97,273.58,273.84,93553.0,270.3856,270.4843,270.0993,270.356,93553.0
2024-07-23 09:35:00,273.84,274.03,273.67,274.0,18979.0,270.356,270.5436,270.1881,270.5139,18979.0
2024-07-23 09:40:00,274.0,274.34,274.0,274.33,30016.0,270.5139,270.8496,270.5139,270.8397,30016.0
2024-07-23 09:45:00,274.31,274.5,274.16,274.5,33291.0,270.82,271.0076,270.6719,271.0076,33291.0
2024-07-23 09:50:00,274.49,274.49,274.01,274.07,48677.0,270.9977,270.9977,270.5238,270.5831,48677.0
2024-07-23 09:55:00,274.1,274.44,274.09,274.37,17411.0,270.6127,270.9483,270.6028,270.8792,17411.0
2024-07-23 10:00:00,274.38,274.63,274.3,274.59,36808.0,270.8891,271.1359,270.8101,271.0964,36808.0
2024-07-23 10:05:00,274.61,274.87,274.55,274.76,40701.0,271.1162,271.3729,271.0569,271.2643,40701.0
2024-07-23 10:10:00,274.75,274.8,274.56,274.69,28607.0,271.2544,271.3038,271.0668,271.1952,28607.0
2024-07-23 10:15:00,274.72,274.87,274.71,274.84,16535.0,271.2248,271.3729,271.2149,271.3433,16535.0
2024-07-23 10:20:00,274.84,274.99,274.76,274.76,28238.0,271.3433,271.4913,271.2643,271.2643,28238.0
2024-07-23 10:25:00,274.75,274.93,274.66,274.79,37811.0,271.2544,271.4321,271.1655,271.2939,37811.0
2024-07-23 10:30:00,274.8,274.89,274.73,274.84,112699.0,271.3038,271.3926,271.2347,271.3433,112699.0
2024-07-23 10:35:00,274.78,274.87,274.52,274.65,16973.0,271.284,271.3729,271.0273,271.1557,16973.0
2024-07-23 10:40:00,274.61,274.63,274.48,274.52,10044.0,271.1162,271.1359,270.9878,271.0273,10044.0
2024-07-23 10:45:00,274.5,274.5,273.95,274.05,38826.0,271.0076,271.0076,270.4646,270.5633,38826.0
2024-07-23 10:50:00,274.02,274.19,273.89,273.96,50259.0,270.5337,270.7015,270.4053,270.4745,50259.0
2024-07-23 10:55:00,273.94,274.32,273.92,274.22,20658.0,270.4547,270.8299,270.435,270.7311,20658.0
2024-07-23 11:00:00,274.26,274.45,274.26,274.44,24742.0,270.7706,270.9582,270.7706,270.9483,24742.0
2024-07-23 11:05:00,274.43,274.65,274.38,274.65,8335.0,270.9385,271.1557,270.8891,271.1557,8335.0
2024-07-23 11:10:00,274.66,274.94,274.62,274.93,22290.0,271.1655,271.442,271.1261,271.4321,22290.0
2024-07-23 11:15:00,274.95,275.14,274.93,275.06,25554.0,271.4519,271.6394,271.4321,271.5605,25554.0
2024-07-23 11:20:00,275.04,275.06,274.94,274.99,17334.0,271.5407,271.5605,271.442,271.4913,17334.0
2024-07-23 11:25:00,275.0,275.0,274.85,274.97,23503.0,271.5012,271.5012,271.3531,271.4716,23503.0
2024-07-23 11:30:00,274.97,275.08,274.93,275.07,21799.0,271.4716,271.5802,271.4321,271.5703,21799.0
2024-07-23 11:35:00,275.09,275.11,274.92,274.98,28488.0,271.5901,271.6098,271.4222,271.4815,28488.0
2024-07-23 11:40:00,275.0,275.04,274.95,274.98,23346.0,271.5012,271.5407,271.4519,271.4815,23346.0
2024-07-23 11:45:00,275.0,275.05,274.9,275.0,7621.0,271.5012,271.5506,271.4025,271.5012,7621.0
2024-07-23 11:50:00,275.0,275.0,274.8,274.9,14477.0,271.5012,271.5012,271.3038,271.4025,14477.0
2024-07-23 11:55:00,274.92,274.96,274.78,274.9,21632.0,271.4222,271.4617,271.284,271.4025,21632.0
2024-07-23 12:00:00,274.87,274.95,274.82,274.91,26994.0,271.3729,271.4519,271.3235,271.4124,26994.0
2024-07-23 12:05:00,274.91,274.99,274.75,274.84,11894.0,271.4124,271.4913,271.2544,271.3433,11894.0
2024-07-23 12:10:00,274.83,274.95,274.79,274.92,2968.0,271.3334,271.4519,271.2939,271.4222,2968.0
2024-07-23 12:15:00,274.9,274.91,274.74,274.79,5735.0,271.4025,271.4124,271.2445,271.2939,5735.0
2024-07-23 12:20:00,274.82,274.85,274.2,274.24,24273.0,271.3235,271.3531,270.7114,270.7509,24273.0
2024-07-23 12:25:00,274.19,274.36,274.03,274.34,50686.0,270.7015,270.8694,270.5436,270.8496,50686.0
2024-07-23 12:30:00,274.29,274.32,274.12,274.18,7932.0,270.8003,270.8299,270.6324,270.6917,7932.0
2024-07-23 12:35:00,274.28,274.31,274.06,274.12,13979.0,270.7904,270.82,270.5732,270.6324,13979.0
2024-07-23 12:40:00,274.15,274.3,274.15,274.2,16688.0,270.662,270.8101,270.662,270.7114,16688.0
2024-07-23 12:45:00,274.21,274.34,274.15,274.25,18343.0,270.7213,270.8496,270.662,270.7608,18343.0
2024-07-23 12:50:00,274.23,274.23,274.1,274.21,15187.0,270.741,270.741,270.6127,270.7213,15187.0
2024-07-23 12:55:00,274.19,274.2,273.89,274.1,21749.0,270.7015,270.7114,270.4053,270.6127,21749.0
2024-07-23 13:00:00,274.03,274.28,274.03,274.26,12916.0,270.5436,270.7904,270.5436,270.7706,12916.0
2024-07-23 13:05:00,274.25,274.26,274.07,274.14,8035.0,270.7608,270.7706,270.5831,270.6522,8035.0
2024-07-23 13:10:00,274.08,274.19,273.96,274.13,12995.0,270.5929,270.7015,270.4745,270.6423,12995.0
2024-07-23 13:15:00,274.13,274.15,274.03,274.1,10511.0,270.6423,270.662,270.5436,270.6127,10511.0
2024-07-23 13:20:00,274.12,274.3,274.11,274.17,17312.0,270.6324,270.8101,270.6225,270.6818,17312.0
2024-07-23 13:25:00,274.16,274.31,274.16,274.21,8278.0,270.6719,270.82,270.6719,270.7213,8278.0
2024-07-23 13:30:00,274.1,274.28,273.95,274.04,53642.0,270.6127,270.7904,270.4646,270.5534,53642.0
2024-07-23 13:35:00,274.01,274.16,274.0,274.13,9283.0,270.5238,270.6719,270.5139,270.6423,9283.0
2024-07-23 13:40:00,274.15,274.17,274.01,274.13,9775.0,270.662,270.6818,270.5238,270.6423,9775.0
2024-07-23 13:45:00,274.12,274.3,274.08,274.29,9750.0,270.6324,270.8101,270.5929,270.8003,9750.0
2024-07-23 13:50:00,274.3,274.4,274.28,274.39,7950.0,270.8101,270.9089,270.7904,270.899,7950.0
2024-07-23 13:55:00,274.4,274.51,274.36,274.44,21087.0,270.9089,271.0175,270.8694,270.9483,21087.0
2024-07-23 14:00:00,274.45,274.59,274.44,274.58,15802.0,270.9582,271.0964,270.9483,271.0866,15802.0
2024-07-23 14:05:00,274.52,274.63,274.49,274.6,10961.0,271.0273,271.1359,270.9977,271.1063,10961.0
2024-07-23 14:10:00,274.59,274.62,274.45,274.53,7479.0,271.0964,271.1261,270.9582,271.0372,7479.0
2024-07-23 14:15:00,274.5,274.62,274.5,274.54,6890.0,271.0076,271.1261,271.0076,271.0471,6890.0
2024-07-23 14:20:00,274.55,274.62,274.51,274.56,13108.0,271.0569,271.1261,271.0175,271.0668,13108.0
2024-07-23 14:25:00,274.54,274.54,274.16,274.33,32637.0,271.0471,271.0471,270.6719,270.8397,32637.0
2024-07-23 14:30:00,274.35,274.41,274.3,274.37,11798.0,270.8595,270.9187,270.8101,270.8792,11798.0
2024-07-23 14:35:00,274.37,274.55,274.34,274.53,15131.0,270.8792,271.0569,270.8496,271.0372,15131.0
2024-07-23 14:40:00,274.49,274.49,274.37,274.44,6379.0,270.9977,270.9977,270.8792,270.9483,6379.0
2024-07-23 14:45:00,274.38,274.49,274.38,274.44,5188.0,270.8891,270.9977,270.8891,270.9483,5188.0
2024-07-23 14:50:00,274.4,274.46,274.34,274.38,11443.0,270.9089,270.9681,270.8496,270.8891,11443.0
2024-07-23 14:55:00,274.39,274.47,274.37,274.47,15348.0,270.899,270.978,270.8792,270.978,15348.0
2024-07-23 15:00:00,274.41,274.45,274.36,274.38,18396.0,270.9187,270.9582,270.8694,270.8891,18396.0
2024-07-23 15:05:00,274.39,274.47,274.32,274.39,14249.0,270.899,270.978,270.8299,270.899,14249.0
2024-07-23 15:10:00,274.43,274.48,274.39,274.42,19224.0,270.9385,270.9878,270.899,270.9286,19224.0
2024-07-23 15:15:00,274.42,274.42,274.27,274.37,18982.0,270.9286,270.9286,270.7805,270.8792,18982.0
2024-07-23 15:20:00,274.34,274.54,274.34,274.53,35593.0,270.8496,271.0471,270.8496,271.0372,35593.0
2024-07-23 15:25:00,274.56,274.57,274.45,274.49,15866.0,271.0668,271.0767,270.9582,270.9977,15866.0
2024-07-23 15:30:00,274.44,274.44,274.35,274.38,35351.0,270.9483,270.9483,270.8595,270.8891,35351.0
2024-07-23 15:35:00,274.37,274.39,274.24,274.24,17166.0,270.8792,270.899,270.7509,270.7509,17166.0
2024-07-23 15:40:00,274.24,274.25,273.81,274.0,26870.0,270.7509,270.7608,270.3264,270.5139,26870.0
2024-07-23 15:45:00,274.01,274.17,273.93,274.17,27738.0,270.5238,270.6818,270.4448,270.6818,27738.0
2024-07-23 15:50:00,274.15,274.25,273.6,273.61,50030.0,270.662,270.7608,270.119,270.1289,50030.0
2024-07-23 15:55:00,273.59,273.8,273.56,273.8,39356.0,270.1092,270.3165,270.0795,270.3165,39356.0
2024-07-24 09:30:00,271.34,271.61,271.1,271.17,104307.0,267.8878,268.1543,267.6508,267.7199,104307.0
2024-07-24 09:35:00,271.18,271.3,271.05,271.18,36521.0,267.7298,267.8483,267.6015,267.7298,36521.0
2024-07-24 09:40:00,271.19,271.36,271.09,271.13,37372.0,267.7397,267.9075,267.641,267.6805,37372.0
2024-07-24 09:45:00,271.17,271.32,270.96,271.0,31242.0,267.7199,267.868,267.5126,267.5521,31242.0
2024-07-24 09:50:00,270.98,271.01,270.47,270.57,31383.0,267.5324,267.562,267.0289,267.1276,31383.0
2024-07-24 09:55:00,270.52,270.52,270.16,270.33,59326.0,267.0782,267.0782,266.7228,266.8906,59326.0
2024-07-24 10:00:00,270.34,270.48,270.23,270.24,50539.0,266.9005,267.0387,266.7919,266.8018,50539.0
2024-07-24 10:05:00,270.26,270.35,270.07,270.19,20092.0,266.8215,266.9104,266.6339,266.7524,20092.0
2024-07-24 10:10:00,270.23,270.26,269.83,269.89,44376.0,266.7919,266.8215,266.397,266.4562,44376.0
2024-07-24 10:15:00,269.87,270.04,269.8,269.92,21900.0,266.4365,266.6043,266.3674,266.4859,21900.0
2024-07-24 10:20:00,269.93,270.15,269.9,270.01,125781.0,266.4957,266.7129,266.4661,266.5747,125781.0
2024-07-24 10:25:00,270.02,270.22,269.93,270.21,25836.0,266.5846,266.782,266.4957,266.7722,25836.0
2024-07-24 10:30:00,270.14,270.29,270.11,270.12,43056.0,266.7031,266.8511,266.6734,266.6833,43056.0
2024-07-24 10:35:00,270.07,270.19,269.91,269.98,18221.0,266.6339,266.7524,266.476,266.5451,18221.0
2024-07-24 10:40:00,270.0,270.09,269.92,269.95,16537.0,266.5648,266.6537,266.4859,266.5155,16537.0
2024-07-24 10:45:00,269.98,270.02,269.86,269.98,26201.0,266.5451,266.5846,266.4266,266.5451,26201.0
2024-07-24 10:50:00,270.0,270.04,269.91,269.93,14260.0,266.5648,266.6043,266.476,266.4957,14260.0
2024-07-24 10:55:00,269.93,270.16,269.93,270.03,18874.0,266.4957,266.7228,266.4957,266.5945,18874.0
2024-07-24 11:00:00,269.98,270.02,269.79,269.79,10207.0,266.5451,266.5846,266.3575,266.3575,10207.0
2024-07-24 11:05:00,269.75,269.75,269.58,269.68,20214.0,266.318,266.318,266.1502,266.2489,20214.0
2024-07-24 11:10:00,269.69,269.71,269.59,269.71,14733.0,266.2588,266.2785,266.16,266.2785,14733.0
2024-07-24 11:15:00,269.68,269.72,269.53,269.54,13578.0,266.2489,266.2884,266.1008,266.1107,13578.0
2024-07-24 11:20:00,269.55,269.56,269.26,269.26,21019.0,266.1206,266.1304,265.8342,265.8342,21019.0
2024-07-24 11:25:00,269.28,269.62,269.27,269.62,31284.0,265.854,266.1897,265.8441,266.1897,31284.0
2024-07-24 11:30:00,269.58,269.79,269.56,269.77,16227.0,266.1502,266.3575,266.1304,266.3378,16227.0
2024-07-24 11:35:00,269.73,269.8,269.63,269.75,17577.0,266.2983,266.3674,266.1995,266.318,17577.0
2024-07-24 11:40:00,269.74,269.74,269.55,269.65,17899.0,266.3081,266.3081,266.1206,266.2193,17899.0
2024-07-24 11:45:00,269.61,269.65,269.51,269.57,21439.0,266.1798,266.2193,266.0811,266.1403,21439.0
2024-07-24 11:50:00,269.56,269.72,269.53,269.68,30559.0,266.1304,266.2884,266.1008,266.2489,30559.0
2024-07-24 11:55:00,269.65,269.65,269.41,269.43,16579.0,266.2193,266.2193,265.9823,266.0021,16579.0
2024-07-24 12:00:00,269.43,269.48,269.38,269.41,22706.0,266.0021,266.0514,265.9527,265.9823,22706.0
2024-07-24 12:05:00,269.41,269.41,269.14,269.25,42189.0,265.9823,265.9823,265.7158,265.8244,42189.0
2024-07-24 12:10:00,269.22,269.5,269.21,269.49,21250.0,265.7948,266.0712,265.7849,266.0613,21250.0
2024-07-24 12:15:00,269.52,269.69,269.43,269.53,35807.0,266.0909,266.2588,266.0021,266.1008,35807.0
2024-07-24 12:20:00,269.54,269.63,269.46,269.47,13316.0,266.1107,266.1995,266.0317,266.0416,13316.0
2024-07-24 12:25:00,269.46,269.46,269.3,269.32,17159.0,266.0317,266.0317,265.8737,265.8935,17159.0
2024-07-24 12:30:00,269.32,269.4,269.26,269.37,16497.0,265.8935,265.9725,265.8342,265.9428,16497.0
2024-07-24 12:35:00,269.37,269.45,269.19,269.19,12568.0,265.9428,266.0218,265.7651,265.7651,12568.0
2024-07-24 12:40:00,269.17,269.18,268.96,269.02,35228.0,265.7454,265.7553,265.5381,265.5973,35228.0
2024-07-24 12:45:00,269.0,269.37,268.98,269.26,22135.0,265.5776,265.9428,265.5578,265.8342,22135.0
2024-07-24 12:50:00,269.27,269.27,269.05,269.05,22536.0,265.8441,265.8441,265.6269,265.6269,22536.0
2024-07-24 12:55:00,269.06,269.16,269.04,269.11,8919.0,265.6368,265.7355,265.617,265.6862,8919.0
2024-07-24 13:00:00,269.1,269.24,269.03,269.11,18539.0,265.6763,265.8145,265.6072,265.6862,18539.0
2024-07-24 13:05:00,269.17,269.5,269.13,269.5,20223.0,265.7454,266.0712,265.7059,266.0712,20223.0
2024-07-24 13:10:00,269.48,269.56,269.43,269.46,15946.0,266.0514,266.1304,266.0021,266.0317,15946.0
2024-07-24 13:15:00,269.43,269.53,269.39,269.52,9398.0,266.0021,266.1008,265.9626,266.0909,9398.0
2024-07-24 13:20:00,269.48,269.62,269.35,269.42,12934.0,266.0514,266.1897,265.9231,265.9922,12934.0
2024-07-24 13:25:00,269.38,269.42,269.27,269.3,22258.0,265.9527,265.9922,265.8441,265.8737,22258.0
2024-07-24 13:30:00,269.25,269.44,269.14,269.42,19057.0,265.8244,266.012,265.7158,265.9922,19057.0
2024-07-24 13:35:00,269.41,269.6,269.41,269.53,13784.0,265.9823,266.1699,265.9823,266.1008,13784.0
2024-07-24 13:40:00,269.54,269.6,269.52,269.55,9516.0,266.1107,266.1699,266.0909,266.1206,9516.0
2024-07-24 13:45:00,269.56,269.56,269.28,269.28,27839.0,266.1304,266.1304,265.854,265.854,27839.0
2024-07-24 13:50:00,269.28,269.29,269.2,269.25,5134.0,265.854,265.8639,265.775,265.8244,5134.0
2024-07-24 13:55:00,269.18,269.26,269.07,269.12,20554.0,265.7553,265.8342,265.6467,265.696,20554.0
2024-07-24 14:00:00,269.14,269.14,269.02,269.02,10875.0,265.7158,265.7158,265.5973,265.5973,10875.0
2024-07-24 14:05:00,269.03,269.19,269.02,269.11,15311.0,265.6072,265.7651,265.5973,265.6862,15311.0
2024-07-24 14:10:00,269.11,269.21,269.05,269.14,12660.0,265.6862,265.7849,265.6269,265.7158,12660.0
2024-07-24 14:15:00,269.14,269.18,268.93,268.96,17216.0,265.7158,265.7553,265.5084,265.5381,17216.0
2024-07-24 14:20:00,268.97,268.97,268.67,268.82,16961.0,265.5479,265.5479,265.2518,265.3998,16961.0
2024-07-24 14:25:00,268.83,268.92,268.72,268.73,10307.0,265.4097,265.4986,265.3011,265.311,10307.0
2024-07-24 14:30:00,268.74,268.84,268.65,268.67,10910.0,265.3209,265.4196,265.232,265.2518,10910.0
2024-07-24 14:35:00,268.68,268.79,268.64,268.69,24788.0,265.2616,265.3702,265.2221,265.2715,24788.0
2024-07-24 14:40:00,268.67,268.7,268.27,268.29,31785.0,265.2518,265.2814,264.8568,264.8766,31785.0
2024-07-24 14:45:00,268.28,268.46,268.05,268.09,36327.0,264.8667,265.0444,264.6396,264.6791,36327.0
2024-07-24 14:50:00,268.11,268.11,267.87,268.01,59901.0,264.6989,264.6989,264.4619,264.6002,59901.0
2024-07-24 14:55:00,268.04,268.25,268.02,268.21,13099.0,264.6298,264.8371,264.61,264.7976,13099.0
2024-07-24 15:00:00,268.23,268.27,268.01,268.09,16811.0,264.8174,264.8568,264.6002,264.6791,16811.0
2024-07-24 15:05:00,268.15,268.18,267.91,268.02,37126.0,264.7384,264.768,264.5014,264.61,37126.0
2024-07-24 15:10:00,268.02,268.08,267.97,268.03,25343.0,264.61,264.6693,264.5607,264.6199,25343.0
2024-07-24 15:15:00,268.06,268.14,267.91,267.94,22319.0,264.6495,264.7285,264.5014,264.531,22319.0
2024-07-24 15:20:00,267.96,268.1,267.95,268.09,37356.0,264.5508,264.689,264.5409,264.6791,37356.0
2024-07-24 15:25:00,268.1,268.1,267.72,267.78,28592.0,264.689,264.689,264.3138,264.3731,28592.0
2024-07-24 15:30:00,267.81,268.25,267.75,268.24,33632.0,264.4027,264.8371,264.3435,264.8272,33632.0
2024-07-24 15:35:00,268.15,268.28,268.1,268.16,27219.0,264.7384,264.8667,264.689,264.7482,27219.0
2024-07-24 15:40:00,268.19,268.41,268.02,268.02,20767.0,264.7779,264.9951,264.61,264.61,20767.0
2024-07-24 15:45:00,268.0,268.08,267.78,267.9,22501.0,264.5903,264.6693,264.3731,264.4916,22501.0
2024-07-24 15:50:00,268.08,268.08,267.22,267.22,58721.0,264.6693,264.6693,263.8202,263.8202,58721.0
2024-07-24 15:55:00,267.14,267.6,267.08,267.49,94242.0,263.7412,264.1954,263.682,264.0868,94242.0
2024-07-25 09:30:00,267.7,267.79,267.28,267.34,145750.0,264.2941,264.383,263.8794,263.9387,145750.0
2024-07-25 09:35:00,267.35,267.51,267.04,267.25,62757.0,263.9485,264.1065,263.6425,263.8498,62757.0
2024-07-25 09:40:00,267.22,267.77,267.14,267.59,41424.0,263.8202,264.3632,263.7412,264.1855,41424.0
2024-07-25 09:45:00,267.57,267.74,267.26,267.6,34965.0,264.1657,264.3336,263.8597,264.1954,34965.0
2024-07-25 09:50:00,267.65,267.72,267.48,267.57,64646.0,264.2447,264.3138,264.0769,264.1657,64646.0
2024-07-25 09:55:00,267.63,267.63,267.05,267.3,17441.0,264.225,264.225,263.6524,263.8992,17441.0
2024-07-25 10:00:00,267.12,267.12,266.35,266.47,76526.0,263.7215,263.7215,262.9613,263.0797,76526.0
2024-07-25 10:05:00,266.49,266.75,266.06,266.17,53457.0,263.0995,263.3562,262.675,262.7836,53457.0
2024-07-25 10:10:00,266.2,266.28,265.94,266.28,49380.0,262.8132,262.8922,262.5565,262.8922,49380.0
2024-07-25 10:15:00,266.27,267.08,266.24,267.07,64714.0,262.8823,263.682,262.8527,263.6721,64714.0
2024-07-25 10:20:00,267.01,267.34,266.8,267.31,34745.0,263.6129,263.9387,263.4055,263.9091,34745.0
2024-07-25 10:25:00,267.35,267.66,267.19,267.58,46715.0,263.9485,264.2546,263.7906,264.1756,46715.0
2024-07-25 10:30:00,267.5,267.69,267.28,267.61,21913.0,264.0966,264.2842,263.8794,264.2052,21913.0
2024-07-25 10:35:00,267.6,267.73,267.47,267.47,30060.0,264.1954,264.3237,264.067,264.067,30060.0
2024-07-25 10:40:00,267.45,267.9,267.33,267.85,21950.0,264.0473,264.4916,263.9288,264.4422,21950.0
2024-07-25 10:45:00,267.85,268.04,267.68,268.0,32904.0,264.4422,264.6298,264.2743,264.5903,32904.0
2024-07-25 10:50:00,267.99,268.39,267.99,268.33,30127.0,264.5804,264.9753,264.5804,264.9161,30127.0
2024-07-25 10:55:00,268.29,268.71,268.11,268.71,37498.0,264.8766,265.2912,264.6989,265.2912,37498.0
2024-07-25 11:00:00,268.69,268.71,268.37,268.48,31236.0,265.2715,265.2912,264.9556,265.0642,31236.0
2024-07-25 11:05:00,268.5,268.67,268.38,268.56,21631.0,265.0839,265.2518,264.9654,265.1432,21631.0
2024-07-25 11:10:00,268.6,269.23,268.54,269.22,20721.0,265.1826,265.8046,265.1234,265.7948,20721.0
2024-07-25 11:15:00,269.21,269.61,269.19,269.25,33332.0,265.7849,266.1798,265.7651,265.8244,33332.0
2024-07-25 11:20:00,269.23,269.23,268.84,269.05,27347.0,265.8046,265.8046,265.4196,265.6269,27347.0
2024-07-25 11:25:00,269.0,269.0,268.77,268.9,111610.0,265.5776,265.5776,265.3505,265.4788,111610.0
2024-07-25 11:30:00,268.89,269.0,268.65,268.93,37483.0,265.469,265.5776,265.232,265.5084,37483.0
2024-07-25 11:35:00,268.92,269.01,268.71,268.95,22930.0,265.4986,265.5874,265.2912,265.5282,22930.0
2024-07-25 11:40:00,269.02,269.02,268.57,268.73,21896.0,265.5973,265.5973,265.153,265.311,21896.0
2024-07-25 11:45:00,268.82,269.01,268.75,268.76,15483.0,265.3998,265.5874,265.3307,265.3406,15483.0
2024-07-25 11:50:00,268.78,269.1,268.78,269.05,20365.0,265.3604,265.6763,265.3604,265.6269,20365.0
2024-07-25 11:55:00,269.01,269.36,268.88,269.33,23882.0,265.5874,265.933,265.4591,265.9034,23882.0
2024-07-25 12:00:00,269.33,269.6,269.25,269.57,31663.0,265.9034,266.1699,265.8244,266.1403,31663.0
2024-07-25 12:05:00,269.54,269.56,269.04,269.36,30644.0,266.1107,266.1304,265.617,265.933,30644.0
2024-07-25 12:10:00,269.37,269.85,269.32,269.85,24659.0,265.9428,266.4167,265.8935,266.4167,24659.0
2024-07-25 12:15:00,269.85,270.17,269.77,270.16,38218.0,266.4167,266.7327,266.3378,266.7228,38218.0
2024-07-25 12:20:00,270.14,270.48,270.02,270.43,39343.0,266.7031,267.0387,266.5846,266.9894,39343.0
2024-07-25 12:25:00,270.41,270.43,270.22,270.42,25901.0,266.9696,266.9894,266.782,266.9795,25901.0
2024-07-25 12:30:00,270.37,270.5,270.2,270.41,16213.0,266.9301,267.0585,266.7623,266.9696,16213.0
2024-07-25 12:35:00,270.37,270.49,270.28,270.46,26665.0,266.9301,267.0486,266.8413,267.019,26665.0
2024-07-25 12:40:00,270.46,270.66,270.46,270.53,17855.0,267.019,267.2164,267.019,267.0881,17855.0
2024-07-25 12:45:00,270.56,270.64,270.19,270.29,35824.0,267.1177,267.1967,266.7524,266.8511,35824.0
2024-07-25 12:50:00,270.27,270.38,270.12,270.21,21500.0,266.8314,266.94,266.6833,266.7722,21500.0
2024-07-25 12:55:00,270.26,270.49,270.25,270.41,18999.0,266.8215,267.0486,266.8117,266.9696,18999.0
2024-07-25 13:00:00,270.49,270.94,270.33,270.72,16420.0,267.0486,267.4929,266.8906,267.2757,16420.0
2024-07-25 13:05:00,270.67,271.0,270.62,270.95,44446.0,267.2263,267.5521,267.1769,267.5027,44446.0
2024-07-25 13:10:00,270.95,271.07,270.54,270.61,76582.0,267.5027,267.6212,267.098,267.1671,76582.0
2024-07-25 13:15:00,270.6,270.64,270.06,270.12,16727.0,267.1572,267.1967,266.6241,266.6833,16727.0
2024-07-25 13:20:00,270.14,270.24,269.65,269.69,32968.0,266.7031,266.8018,266.2193,266.2588,32968.0
2024-07-25 13:25:00,269.72,269.95,269.65,269.75,12398.0,266.2884,266.5155,266.2193,266.318,12398.0
2024-07-25 13:30:00,269.76,269.82,269.55,269.59,12953.0,266.3279,266.3871,266.1206,266.16,12953.0
2024-07-25 13:35:00,269.67,269.82,269.59,269.77,28076.0,266.239,266.3871,266.16,266.3378,28076.0
2024-07-25 13:40:00,269.8,269.91,269.73,269.83,22565.0,266.3674,266.476,266.2983,266.397,22565.0
2024-07-25 13:45:00,269.85,269.87,269.45,269.57,22830.0,266.4167,266.4365,266.0218,266.1403,22830.0
2024-07-25 13:50:00,269.44,269.65,269.38,269.51,21103.0,266.012,266.2193,265.9527,266.0811,21103.0
2024-07-25 13:55:00,269.43,269.73,269.43,269.65,24658.0,266.0021,266.2983,266.0021,266.2193,24658.0
2024-07-25 14:00:00,269.62,269.64,269.25,269.28,7156.0,266.1897,266.2094,265.8244,265.854,7156.0
2024-07-25 14:05:00,269.27,269.32,268.99,268.99,28256.0,265.8441,265.8935,265.5677,265.5677,28256.0
2024-07-25 14:10:00,269.0,269.13,268.88,269.0,15861.0,265.5776,265.7059,265.4591,265.5776,15861.0
2024-07-25 14:15:00,269.0,269.04,268.91,269.02,8357.0,265.5776,265.617,265.4887,265.5973,8357.0
2024-07-25 14:20:00,269.02,269.02,268.66,268.66,19615.0,265.5973,265.5973,265.2419,265.2419,19615.0
2024-07-25 14:25:00,268.68,269.03,268.68,268.84,11370.0,265.2616,265.6072,265.2616,265.4196,11370.0
2024-07-25 14:30:00,268.88,269.06,268.87,269.05,8190.0,265.4591,265.6368,265.4492,265.6269,8190.0
2024-07-25 14:35:00,269.04,269.04,268.75,268.82,6479.0,265.617,265.617,265.3307,265.3998,6479.0
2024-07-25 14:40:00,268.83,268.83,268.41,268.48,10395.0,265.4097,265.4097,264.9951,265.0642,10395.0
2024-07-25 14:45:00,268.48,268.48,267.8,267.83,20998.0,265.0642,265.0642,264.3928,264.4224,20998.0
2024-07-25 14:50:00,267.82,268.0,267.64,267.65,13307.0,264.4126,264.5903,264.2349,264.2447,13307.0
2024-07-25 14:55:00,267.72,267.98,267.63,267.75,19454.0,264.3138,264.5705,264.225,264.3435,19454.0
2024-07-25 15:00:00,267.74,268.14,267.74,267.79,22703.0,264.3336,264.7285,264.3336,264.383,22703.0
2024-07-25 15:05:00,267.89,268.02,267.82,267.92,16927.0,264.4817,264.61,264.4126,264.5113,16927.0
2024-07-25 15:10:00,267.88,268.02,267.75,268.01,21533.0,264.4718,264.61,264.3435,264.6002,21533.0
2024-07-25 15:15:00,268.0,268.2,267.87,268.14,21737.0,264.5903,264.7877,264.4619,264.7285,21737.0
2024-07-25 15:20:00,268.15,268.7,268.06,268.6,26430.0,264.7384,265.2814,264.6495,265.1826,26430.0
2024-07-25 15:25:00,268.62,269.11,268.62,268.88,28803.0,265.2024,265.6862,265.2024,265.4591,28803.0
2024-07-25 15:30:00,268.91,268.95,268.52,268.56,33381.0,265.4887,265.5282,265.1037,265.1432,33381.0
2024-07-25 15:35:00,268.66,268.66,268.01,268.09,28447.0,265.2419,265.2419,264.6002,264.6791,28447.0
2024-07-25 15:40:00,268.08,268.21,267.83,267.89,12487.0,264.6693,264.7976,264.4224,264.4817,12487.0
2024-07-25 15:45:00,267.83,267.89,267.36,267.87,36814.0,264.4224,264.4817,263.9584,264.4619,36814.0
2024-07-25 15:50:00,267.78,267.78,266.9,266.92,37187.0,264.3731,264.3731,263.5043,263.524,37187.0
2024-07-25 15:55:00,266.92,267.07,266.53,266.62,47666.0,263.524,263.6721,263.139,263.2278,47666.0
2024-07-26 09:30:00,268.64,268.85,268.25,268.56,133953.0,265.2221,265.4295,264.8371,265.1432,133953.0
2024-07-26 09:35:00,268.6,269.17,268.58,269.07,62450.0,265.1826,265.7454,265.1629,265.6467,62450.0
2024-07-26 09:40:00,269.09,269.18,268.6,269.1,37099.0,265.6664,265.7553,265.1826,265.6763,37099.0
2024-07-26 09:45:00,269.07,269.23,268.8,268.8,26107.0,265.6467,265.8046,265.3801,265.3801,26107.0
2024-07-26 09:50:00,268.97,269.1,268.76,268.81,30006.0,265.5479,265.6763,265.3406,265.39,30006.0
2024-07-26 09:55:00,268.93,269.16,268.91,269.12,64590.0,265.5084,265.7355,265.4887,265.696,64590.0
2024-07-26 10:00:00,269.05,269.66,268.94,269.4,30925.0,265.6269,266.2292,265.5183,265.9725,30925.0
2024-07-26 10:05:00,269.38,269.42,268.77,268.77,23824.0,265.9527,265.9922,265.3505,265.3505,23824.0
2024-07-26 10:10:00,268.81,269.29,268.81,268.92,17980.0,265.39,265.8639,265.39,265.4986,17980.0
2024-07-26 10:15:00,269.02,269.19,268.81,268.88,11789.0,265.5973,265.7651,265.39,265.4591,11789.0
2024-07-26 10:20:00,268.97,269.46,268.95,269.43,13239.0,265.5479,266.0317,265.5282,266.0021,13239.0
2024-07-26 10:25:00,269.42,269.81,269.39,269.39,45236.0,265.9922,266.3772,265.9626,265.9626,45236.0
2024-07-26 10:30:00,269.34,269.41,268.4,268.41,21072.0,265.9132,265.9823,264.9852,264.9951,21072.0
2024-07-26 10:35:00,268.42,268.66,268.33,268.54,53282.0,265.0049,265.2419,264.9161,265.1234,53282.0
2024-07-26 10:40:00,268.59,269.08,268.54,268.8,84257.0,265.1728,265.6565,265.1234,265.3801,84257.0
2024-07-26 10:45:00,268.8,268.99,268.66,268.77,17826.0,265.3801,265.5677,265.2419,265.3505,17826.0
2024-07-26 10:50:00,268.74,268.81,268.58,268.77,17005.0,265.3209,265.39,265.1629,265.3505,17005.0
2024-07-26 10:55:00,268.8,269.17,268.66,269.15,9289.0,265.3801,265.7454,265.2419,265.7256,9289.0
2024-07-26 11:00:00,269.15,269.38,269.13,269.27,25941.0,265.7256,265.9527,265.7059,265.8441,25941.0
2024-07-26 11:05:00,269.27,269.42,269.18,269.25,22064.0,265.8441,265.9922,265.7553,265.8244,22064.0
2024-07-26 11:10:00,269.25,269.29,268.97,269.19,19564.0,265.8244,265.8639,265.5479,265.7651,19564.0
2024-07-26 11:15:00,269.12,269.12,268.86,268.91,16002.0,265.696,265.696,265.4393,265.4887,16002.0
2024-07-26 11:20:00,268.99,269.19,268.92,269.16,19760.0,265.5677,265.7651,265.4986,265.7355,19760.0
2024-07-26 11:25:00,269.16,269.25,268.96,269.05,14083.0,265.7355,265.8244,265.5381,265.6269,14083.0
2024-07-26 11:30:00,269.1,269.27,269.03,269.03,16152.0,265.6763,265.8441,265.6072,265.6072,16152.0
2024-07-26 11:35:00,269.0,269.36,268.94,269.36,10477.0,265.5776,265.933,265.5183,265.933,10477.0
2024-07-26 11:40:00,269.37,269.52,269.22,269.49,13327.0,265.9428,266.0909,265.7948,266.0613,13327.0
2024-07-26 11:45:00,269.48,269.66,269.43,269.66,143952.0,266.0514,266.2292,266.0021,266.2292,143952.0
2024-07-26 11:50:00,269.69,269.77,269.6,269.68,19711.0,266.2588,266.3378,266.1699,266.2489,19711.0
2024-07-26 11:55:00,269.68,269.98,269.64,269.94,14402.0,266.2489,266.5451,266.2094,266.5056,14402.0
2024-07-26 12:00:00,269.96,270.24,269.89,270.21,29215.0,266.5253,266.8018,266.4562,266.7722,29215.0
2024-07-26 12:05:00,270.2,270.43,270.17,270.39,22391.0,266.7623,266.9894,266.7327,266.9499,22391.0
2024-07-26 12:10:00,270.46,270.5,270.04,270.12,50340.0,267.019,267.0585,266.6043,266.6833,50340.0
2024-07-26 12:15:00,270.14,270.24,270.07,270.23,14223.0,266.7031,266.8018,266.6339,266.7919,14223.0
2024-07-26 12:20:00,270.09,270.23,270.05,270.16,17490.0,266.6537,266.7919,266.6142,266.7228,17490.0
2024-07-26 12:25:00,270.26,270.41,270.22,270.28,20960.0,266.8215,266.9696,266.782,266.8413,20960.0
2024-07-26 12:30:00,270.34,270.47,270.28,270.31,20980.0,266.9005,267.0289,266.8413,266.8709,20980.0
2024-07-26 12:35:00,270.31,270.32,270.16,270.32,22603.0,266.8709,266.8808,266.7228,266.8808,22603.0
2024-07-26 12:40:00,270.34,270.67,270.33,270.64,46730.0,266.9005,267.2263,266.8906,267.1967,46730.0
2024-07-26 12:45:00,270.61,270.7,270.42,270.53,36438.0,267.1671,267.2559,266.9795,267.0881,36438.0
2024-07-26 12:50:00,270.54,270.77,270.48,270.69,17984.0,267.098,267.325,267.0387,267.2461,17984.0
2024-07-26 12:55:00,270.7,270.85,270.65,270.8,45576.0,267.2559,267.404,267.2066,267.3547,45576.0
2024-07-26 13:00:00,270.84,270.86,270.63,270.78,19452.0,267.3941,267.4139,267.1868,267.3349,19452.0
2024-07-26 13:05:00,270.75,270.82,270.57,270.63,13757.0,267.3053,267.3744,267.1276,267.1868,13757.0
2024-07-26 13:10:00,270.57,270.76,270.57,270.63,27126.0,267.1276,267.3152,267.1276,267.1868,27126.0
2024-07-26 13:15:00,270.69,270.77,270.66,270.72,19610.0,267.2461,267.325,267.2164,267.2757,19610.0
2024-07-26 13:20:00,270.71,270.75,270.66,270.74,11475.0,267.2658,267.3053,267.2164,267.2954,11475.0
2024-07-26 13:25:00,270.77,270.99,270.75,270.94,21526.0,267.325,267.5422,267.3053,267.4929,21526.0
2024-07-26 13:30:00,270.92,270.95,270.32,270.32,12070.0,267.4731,267.5027,266.8808,266.8808,12070.0
2024-07-26 13:35:00,270.23,270.24,269.56,269.6,41661.0,266.7919,266.8018,266.1304,266.1699,41661.0
2024-07-26 13:40:00,269.58,269.78,269.54,269.76,13508.0,266.1502,266.3476,266.1107,266.3279,13508.0
2024-07-26 13:45:00,269.76,270.16,269.71,269.75,25763.0,266.3279,266.7228,266.2785,266.318,25763.0
2024-07-26 13:50:00,269.76,269.95,269.63,269.94,12411.0,266.3279,266.5155,266.1995,266.5056,12411.0
2024-07-26 13:55:00,269.95,270.02,269.82,269.94,13540.0,266.5155,266.5846,266.3871,266.5056,13540.0
2024-07-26 14:00:00,269.92,270.15,269.9,269.99,16680.0,266.4859,266.7129,266.4661,266.555,16680.0
2024-07-26 14:05:00,269.93,270.08,269.84,270.06,9567.0,266.4957,266.6438,266.4069,266.6241,9567.0
2024-07-26 14:10:00,270.08,270.21,270.08,270.1,13526.0,266.6438,266.7722,266.6438,266.6636,13526.0
2024-07-26 14:15:00,270.09,270.16,269.76,269.76,6307.0,266.6537,266.7228,266.3279,266.3279,6307.0
2024-07-26 14:20:00,269.77,269.93,269.72,269.9,13299.0,266.3378,266.4957,266.2884,266.4661,13299.0
2024-07-26 14:25:00,269.88,270.02,269.76,269.76,15772.0,266.4464,266.5846,266.3279,266.3279,15772.0
2024-07-26 14:30:00,269.76,269.86,269.63,269.85,14028.0,266.3279,266.4266,266.1995,266.4167,14028.0
2024-07-26 14:35:00,269.86,269.95,269.82,269.9,11466.0,266.4266,266.5155,266.3871,266.4661,11466.0
2024-07-26 14:40:00,269.9,269.9,269.27,269.73,17235.0,266.4661,266.4661,265.8441,266.2983,17235.0
2024-07-26 14:45:00,269.69,269.7,269.45,269.63,16506.0,266.2588,266.2686,266.0218,266.1995,16506.0
2024-07-26 14:50:00,269.64,269.7,269.34,269.35,21882.0,266.2094,266.2686,265.9132,265.9231,21882.0
2024-07-26 14:55:00,269.36,269.51,269.3,269.34,27155.0,265.933,266.0811,265.8737,265.9132,27155.0
2024-07-26 15:00:00,269.34,269.34,269.16,269.22,21054.0,265.9132,265.9132,265.7355,265.7948,21054.0
2024-07-26 15:05:00,269.21,269.45,269.06,269.43,20586.0,265.7849,266.0218,265.6368,266.0021,20586.0
2024-07-26 15:10:00,269.4,269.67,269.31,269.53,21099.0,265.9725,266.239,265.8836,266.1008,21099.0
2024-07-26 15:15:00,269.49,269.51,269.29,269.46,16698.0,266.0613,266.0811,265.8639,266.0317,16698.0
2024-07-26 15:20:00,269.45,269.79,269.41,269.77,23445.0,266.0218,266.3575,265.9823,266.3378,23445.0
2024-07-26 15:25:00,269.83,270.06,269.74,269.9,36256.0,266.397,266.6241,266.3081,266.4661,36256.0
2024-07-26 15:30:00,269.86,269.86,269.07,269.2,50185.0,266.4266,266.4266,265.6467,265.775,50185.0
2024-07-26 15:35:00,269.13,269.38,269.11,269.32,21870.0,265.7059,265.9527,265.6862,265.8935,21870.0
2024-07-26 15:40:00,269.38,269.73,269.36,269.72,25265.0,265.9527,266.2983,265.933,266.2884,25265.0
2024-07-26 15:45:00,269.78,269.94,269.63,269.82,34342.0,266.3476,266.5056,266.1995,266.3871,34342.0
2024-07-26 15:50:00,269.86,269.99,269.17,269.17,57182.0,266.4266,266.555,265.7454,265.7454,57182.0
2024-07-26 15:55:00,269.18,269.81,268.99,269.68,74047.0,265.7553,266.3772,265.5677,266.2489,74047.0
2024-07-29 09:30:00,270.73,270.75,270.0,270.01,123446.0,267.2855,267.3053,266.5648,266.5747,123446.0
2024-07-29 09:35:00,270.05,270.36,269.98,270.34,228364.0,266.6142,266.9203,266.5451,266.9005,228364.0
2024-07-29 09:40:00,270.29,270.52,270.24,270.49,158519.0,266.8511,267.0782,266.8018,267.0486,158519.0
2024-07-29 09:45:00,270.55,270.76,270.37,270.46,26523.0,267.1078,267.3152,266.9301,267.019,26523.0
2024-07-29 09:50:00,270.49,270.49,270.14,270.41,20481.0,267.0486,267.0486,266.7031,266.9696,20481.0
2024-07-29 09:55:00,270.4,270.83,270.39,270.83,30127.0,266.9597,267.3843,266.9499,267.3843,30127.0
2024-07-29 10:00:00,270.85,271.05,270.8,271.03,28935.0,267.404,267.6015,267.3547,267.5817,28935.0
2024-07-29 10:05:00,271.02,271.08,270.6,270.65,32687.0,267.5719,267.6311,267.1572,267.2066,32687.0
2024-07-29 10:10:00,270.65,270.65,270.06,270.13,35612.0,267.2066,267.2066,266.6241,266.6932,35612.0
2024-07-29 10:15:00,270.1,270.4,269.99,270.21,15499.0,266.6636,266.9597,266.555,266.7722,15499.0
2024-07-29 10:20:00,270.27,270.61,270.21,270.45,95835.0,266.8314,267.1671,266.7722,267.0091,95835.0
2024-07-29 10:25:00,270.42,270.46,270.02,270.13,19018.0,266.9795,267.019,266.5846,266.6932,19018.0
2024-07-29 10:30:00,270.12,270.16,269.6,269.62,24026.0,266.6833,266.7228,266.1699,266.1897,24026.0
2024-07-29 10:35:00,269.62,270.0,269.62,269.92,16763.0,266.1897,266.5648,266.1897,266.4859,16763.0
2024-07-29 10:40:00,269.96,270.16,269.95,270.1,17920.0,266.5253,266.7228,266.5155,266.6636,17920.0
2024-07-29 10:45:00,270.13,270.2,269.71,269.71,20026.0,266.6932,266.7623,266.2785,266.2785,20026.0
2024-07-29 10:50:00,269.7,269.85,269.62,269.63,19772.0,266.2686,266.4167,266.1897,266.1995,19772.0
2024-07-29 10:55:00,269.71,269.82,269.58,269.6,26113.0,266.2785,266.3871,266.1502,266.1699,26113.0
2024-07-29 11:00:00,269.59,269.59,269.37,269.46,14669.0,266.16,266.16,265.9428,266.0317,14669.0
2024-07-29 11:05:00,269.47,269.54,269.33,269.35,8865.0,266.0416,266.1107,265.9034,265.9231,8865.0
2024-07-29 11:10:00,269.43,269.43,269.14,269.31,31399.0,266.0021,266.0021,265.7158,265.8836,31399.0
2024-07-29 11:15:00,269.29,269.3,269.12,269.17,21504.0,265.8639,265.8737,265.696,265.7454,21504.0
2024-07-29 11:20:00,269.26,269.38,269.16,269.32,7635.0,265.8342,265.9527,265.7355,265.8935,7635.0
2024-07-29 11:25:00,269.32,269.55,269.32,269.48,23359.0,265.8935,266.1206,265.8935,266.0514,23359.0
2024-07-29 11:30:00,269.43,269.43,268.77,268.84,12559.0,266.0021,266.0021,265.3505,265.4196,12559.0
2024-07-29 11:35:00,268.9,269.27,268.9,269.16,9166.0,265.4788,265.8441,265.4788,265.7355,9166.0
2024-07-29 11:40:00,269.13,269.4,269.12,269.31,12877.0,265.7059,265.9725,265.696,265.8836,12877.0
2024-07-29 11:45:00,269.34,269.96,269.34,269.93,17615.0,265.9132,266.5253,265.9132,266.4957,17615.0
2024-07-29 11:50:00,269.99,270.04,269.88,269.94,21812.0,266.555,266.6043,266.4464,266.5056,21812.0
2024-07-29 11:55:00,270.01,270.28,270.01,270.21,10352.0,266.5747,266.8413,266.5747,266.7722,10352.0
2024-07-29 12:00:00,270.23,270.38,270.23,270.38,18090.0,266.7919,266.94,266.7919,266.94,18090.0
2024-07-29 12:05:00,270.4,270.57,270.39,270.5,21423.0,266.9597,267.1276,266.9499,267.0585,21423.0
2024-07-29 12:10:00,270.42,270.66,270.42,270.65,47770.0,266.9795,267.2164,266.9795,267.2066,47770.0
2024-07-29 12:15:00,270.66,270.75,270.59,270.69,121266.0,267.2164,267.3053,267.1473,267.2461,121266.0
2024-07-29 12:20:00,270.69,270.72,270.59,270.63,15294.0,267.2461,267.2757,267.1473,267.1868,15294.0
2024-07-29 12:25:00,270.57,270.58,270.28,270.37,21606.0,267.1276,267.1375,266.8413,266.9301,21606.0
2024-07-29 12:30:00,270.37,270.56,270.35,270.41,9891.0,266.9301,267.1177,266.9104,266.9696,9891.0
2024-07-29 12:35:00,270.55,270.55,270.41,270.49,9972.0,267.1078,267.1078,266.9696,267.0486,9972.0
2024-07-29 12:40:00,270.47,270.61,270.38,270.4,15427.0,267.0289,267.1671,266.94,266.9597,15427.0
2024-07-29 12:45:00,270.53,270.57,270.43,270.5,10043.0,267.0881,267.1276,266.9894,267.0585,10043.0
2024-07-29 12:50:00,270.46,270.5,270.22,270.5,13015.0,267.019,267.0585,266.782,267.0585,13015.0
2024-07-29 12:55:00,270.53,270.59,270.37,270.38,19170.0,267.0881,267.1473,266.9301,266.94,19170.0
2024-07-29 13:00:00,270.32,270.45,270.3,270.37,9424.0,266.8808,267.0091,266.861,266.9301,9424.0
2024-07-29 13:05:00,270.32,270.48,270.32,270.45,17526.0,266.8808,267.0387,266.8808,267.0091,17526.0
2024-07-29 13:10:00,270.4,270.75,270.4,270.59,22902.0,266.9597,267.3053,266.9597,267.1473,22902.0
2024-07-29 13:15:00,270.63,270.65,270.32,270.55,10698.0,267.1868,267.2066,266.8808,267.1078,10698.0
2024-07-29 13:20:00,270.45,270.5,270.28,270.32,4744.0,267.0091,267.0585,266.8413,266.8808,4744.0
2024-07-29 13:25:00,270.28,270.32,269.94,269.94,13268.0,266.8413,266.8808,266.5056,266.5056,13268.0
2024-07-29 13:30:00,269.88,269.97,269.77,269.93,11145.0,266.4464,266.5352,266.3378,266.4957,11145.0
2024-07-29 13:35:00,269.91,270.13,269.88,270.12,18180.0,266.476,266.6932,266.4464,266.6833,18180.0
2024-07-29 13:40:00,270.18,270.19,269.98,270.01,11831.0,266.7425,266.7524,266.5451,266.5747,11831.0
2024-07-29 13:45:00,269.99,270.1,269.95,269.99,18699.0,266.555,266.6636,266.5155,266.555,18699.0
2024-07-29 13:50:00,269.99,270.08,269.9,270.0,17735.0,266.555,266.6438,266.4661,266.5648,17735.0
2024-07-29 13:55:00,269.89,270.07,269.89,269.96,9313.0,266.4562,266.6339,266.4562,266.5253,9313.0
2024-07-29 14:00:00,269.93,269.97,269.76,269.81,14662.0,266.4957,266.5352,266.3279,266.3772,14662.0
2024-07-29 14:05:00,269.88,269.96,269.73,269.74,11400.0,266.4464,266.5253,266.2983,266.3081,11400.0
2024-07-29 14:10:00,269.84,269.91,269.81,269.89,4731.0,266.4069,266.476,266.3772,266.4562,4731.0
2024-07-29 14:15:00,269.85,269.86,269.63,269.84,17930.0,266.4167,266.4266,266.1995,266.4069,17930.0
2024-07-29 14:20:00,269.84,269.93,269.72,269.75,29632.0,266.4069,266.4957,266.2884,266.318,29632.0
2024-07-29 14:25:00,269.81,269.84,269.75,269.78,10031.0,266.3772,266.4069,266.318,266.3476,10031.0
2024-07-29 14:30:00,269.78,269.79,269.55,269.68,19943.0,266.3476,266.3575,266.1206,266.2489,19943.0
2024-07-29 14:35:00,269.71,269.75,269.53,269.54,10279.0,266.2785,266.318,266.1008,266.1107,10279.0
2024-07-29 14:40:00,269.55,269.89,269.54,269.72,15039.0,266.1206,266.4562,266.1107,266.2884,15039.0
2024-07-29 14:45:00,269.73,269.8,269.54,269.63,22388.0,266.2983,266.3674,266.1107,266.1995,22388.0
2024-07-29 14:50:00,269.62,269.66,269.51,269.56,7049.0,266.1897,266.2292,266.0811,266.1304,7049.0
2024-07-29 14:55:00,269.59,269.9,269.59,269.85,10911.0,266.16,266.4661,266.16,266.4167,10911.0
2024-07-29 15:00:00,269.85,270.04,269.71,270.0,47334.0,266.4167,266.6043,266.2785,266.5648,47334.0
2024-07-29 15:05:00,270.05,270.09,269.85,269.86,11178.0,266.6142,266.6537,266.4167,266.4266,11178.0
2024-07-29 15:10:00,269.96,270.03,269.95,269.97,7832.0,266.5253,266.5945,266.5155,266.5352,7832.0
2024-07-29 15:15:00,269.97,269.99,269.79,269.91,15745.0,266.5352,266.555,266.3575,266.476,15745.0
2024-07-29 15:20:00,269.92,270.09,269.85,270.06,12832.0,266.4859,266.6537,266.4167,266.6241,12832.0
2024-07-29 15:25:00,270.05,270.09,269.93,270.03,16352.0,266.6142,266.6537,266.4957,266.5945,16352.0
2024-07-29 15:30:00,270.04,270.1,269.95,270.08,34169.0,266.6043,266.6636,266.5155,266.6438,34169.0
2024-07-29 15:35:00,270.09,270.28,270.08,270.17,40422.0,266.6537,266.8413,266.6438,266.7327,40422.0
2024-07-29 15:40:00,270.25,270.31,270.17,270.27,39100.0,266.8117,266.8709,266.7327,266.8314,39100.0
2024-07-29 15:45:00,270.27,270.33,270.13,270.19,55070.0,266.8314,266.8906,266.6932,266.7524,55070.0
2024-07-29 15:50:00,270.18,270.32,269.87,269.9,92918.0,266.7425,266.8808,266.4365,266.4661,92918.0
2024-07-29 15:55:00,269.91,270.0,269.62,269.7,64574.0,266.476,266.5648,266.1897,266.2686,64574.0
2024-07-30 09:30:00,270.5,270.77,270.37,270.63,90380.0,267.0585,267.325,266.9301,267.1868,90380.0
2024-07-30 09:35:00,270.68,270.87,270.64,270.87,34510.0,267.2362,267.4238,267.1967,267.4238,34510.0
2024-07-30 09:40:00,270.9,271.15,270.73,270.79,33830.0,267.4534,267.7002,267.2855,267.3448,33830.0
2024-07-30 09:45:00,270.8,270.8,270.63,270.74,15825.0,267.3547,267.3547,267.1868,267.2954,15825.0
2024-07-30 09:50:00,270.76,270.76,270.51,270.56,18470.0,267.3152,267.3152,267.0683,267.1177,18470.0
2024-07-30 09:55:00,270.55,270.63,270.37,270.57,18458.0,267.1078,267.1868,266.9301,267.1276,18458.0
2024-07-30 10:00:00,270.48,270.63,269.96,270.06,24452.0,267.0387,267.1868,266.5253,266.6241,24452.0
2024-07-30 10:05:00,270.11,270.55,270.09,270.34,21854.0,266.6734,267.1078,266.6537,266.9005,21854.0
2024-07-30 10:10:00,270.3,270.3,270.13,270.17,16511.0,266.861,266.861,266.6932,266.7327,16511.0
2024-07-30 10:15:00,270.16,270.36,269.92,270.03,107073.0,266.7228,266.9203,266.4859,266.5945,107073.0
2024-07-30 10:20:00,270.07,270.1,269.81,269.98,9404.0,266.6339,266.6636,266.3772,266.5451,9404.0
2024-07-30 10:25:00,270.04,270.12,269.88,269.9,23074.0,266.6043,266.6833,266.4464,266.4661,23074.0
2024-07-30 10:30:00,269.93,269.98,269.74,269.76,10410.0,266.4957,266.5451,266.3081,266.3279,10410.0
2024-07-30 10:35:00,269.74,269.75,269.43,269.75,10193.0,266.3081,266.318,266.0021,266.318,10193.0
2024-07-30 10:40:00,269.69,269.75,269.53,269.73,30125.0,266.2588,266.318,266.1008,266.2983,30125.0
2024-07-30 10:45:00,269.73,269.89,269.68,269.69,13193.0,266.2983,266.4562,266.2489,266.2588,13193.0
2024-07-30 10:50:00,269.74,269.91,269.61,269.67,9712.0,266.3081,266.476,266.1798,266.239,9712.0
2024-07-30 10:55:00,269.69,269.76,269.34,269.39,28114.0,266.2588,266.3279,265.9132,265.9626,28114.0
2024-07-30 11:00:00,269.38,269.46,268.43,268.46,51403.0,265.9527,266.0317,265.0148,265.0444,51403.0
2024-07-30 11:05:00,268.43,268.43,268.14,268.32,21394.0,265.0148,265.0148,264.7285,264.9062,21394.0
2024-07-30 11:10:00,268.32,268.71,268.28,268.51,27831.0,264.9062,265.2912,264.8667,265.0938,27831.0
2024-07-30 11:15:00,268.44,268.8,268.4,268.78,29070.0,265.0247,265.3801,264.9852,265.3604,29070.0
2024-07-30 11:20:00,268.85,268.87,268.6,268.82,9039.0,265.4295,265.4492,265.1826,265.3998,9039.0
2024-07-30 11:25:00,268.82,268.86,268.6,268.6,14942.0,265.3998,265.4393,265.1826,265.1826,14942.0
2024-07-30 11:30:00,268.58,268.72,268.41,268.52,24632.0,265.1629,265.3011,264.9951,265.1037,24632.0
2024-07-30 11:35:00,268.48,268.58,268.13,268.13,20016.0,265.0642,265.1629,264.7186,264.7186,20016.0
2024-07-30 11:40:00,268.12,268.13,267.93,267.98,16595.0,264.7088,264.7186,264.5212,264.5705,16595.0
2024-07-30 11:45:00,267.96,268.12,267.87,267.97,10924.0,264.5508,264.7088,264.4619,264.5607,10924.0
2024-07-30 11:50:00,267.97,267.99,267.83,267.9,23756.0,264.5607,264.5804,264.4224,264.4916,23756.0
2024-07-30 11:55:00,267.92,267.97,267.76,267.84,20791.0,264.5113,264.5607,264.3533,264.4323,20791.0
2024-07-30 12:00:00,267.88,268.05,267.66,267.75,12690.0,264.4718,264.6396,264.2546,264.3435,12690.0
2024-07-30 12:05:00,267.73,268.16,267.73,268.16,14296.0,264.3237,264.7482,264.3237,264.7482,14296.0
2024-07-30 12:10:00,268.14,268.18,267.95,267.99,11860.0,264.7285,264.768,264.5409,264.5804,11860.0
2024-07-30 12:15:00,267.98,268.01,267.8,267.96,15554.0,264.5705,264.6002,264.3928,264.5508,15554.0
2024-07-30 12:20:00,267.98,267.98,267.63,267.65,20362.0,264.5705,264.5705,264.225,264.2447,20362.0
2024-07-30 12:25:00,267.69,267.98,267.66,267.98,14519.0,264.2842,264.5705,264.2546,264.5705,14519.0
2024-07-30 12:30:00,267.96,267.97,267.76,267.77,46603.0,264.5508,264.5607,264.3533,264.3632,46603.0
2024-07-30 12:35:00,267.79,268.1,267.69,268.07,15401.0,264.383,264.689,264.2842,264.6594,15401.0
2024-07-30 12:40:00,268.12,268.17,267.95,267.96,15502.0,264.7088,264.7581,264.5409,264.5508,15502.0
2024-07-30 12:45:00,268.01,268.03,267.8,267.83,17616.0,264.6002,264.6199,264.3928,264.4224,17616.0
2024-07-30 12:50:00,267.82,267.9,267.26,267.26,14302.0,264.4126,264.4916,263.8597,263.8597,14302.0
2024-07-30 12:55:00,267.34,267.4,267.02,267.04,30361.0,263.9387,263.9979,263.6227,263.6425,30361.0
2024-07-30 13:00:00,267.06,267.22,266.87,267.22,25433.0,263.6622,263.8202,263.4747,263.8202,25433.0
2024-07-30 13:05:00,267.04,267.46,267.04,267.45,21337.0,263.6425,264.0571,263.6425,264.0473,21337.0
2024-07-30 13:10:00,267.48,267.62,267.34,267.62,11716.0,264.0769,264.2151,263.9387,264.2151,11716.0
2024-07-30 13:15:00,267.6,267.71,267.47,267.67,17108.0,264.1954,264.304,264.067,264.2645,17108.0
2024-07-30 13:20:00,267.68,267.85,267.61,267.73,8713.0,264.2743,264.4422,264.2052,264.3237,8713.0
2024-07-30 13:25:00,267.74,267.78,267.5,267.76,12668.0,264.3336,264.3731,264.0966,264.3533,12668.0
2024-07-30 13:30:00,267.76,267.8,267.65,267.79,14657.0,264.3533,264.3928,264.2447,264.383,14657.0
2024-07-30 13:35:00,267.84,268.28,267.79,268.19,40004.0,264.4323,264.8667,264.383,264.7779,40004.0
2024-07-30 13:40:00,268.18,268.21,268.0,268.21,14332.0,264.768,264.7976,264.5903,264.7976,14332.0
2024-07-30 13:45:00,268.21,268.28,268.04,268.25,16099.0,264.7976,264.8667,264.6298,264.8371,16099.0
2024-07-30 13:50:00,268.27,268.3,268.06,268.07,9440.0,264.8568,264.8865,264.6495,264.6594,9440.0
2024-07-30 13:55:00,268.15,268.24,268.09,268.22,12018.0,264.7384,264.8272,264.6791,264.8075,12018.0
2024-07-30 14:00:00,268.3,268.33,268.09,268.18,7156.0,264.8865,264.9161,264.6791,264.768,7156.0
2024-07-30 14:05:00,268.19,268.39,268.19,268.33,15565.0,264.7779,264.9753,264.7779,264.9161,15565.0
2024-07-30 14:10:00,268.41,268.53,268.34,268.45,25013.0,264.9951,265.1135,264.926,265.0346,25013.0
2024-07-30 14:15:00,268.48,268.75,268.48,268.71,22667.0,265.0642,265.3307,265.0642,265.2912,22667.0
2024-07-30 14:20:00,268.72,268.82,268.54,268.66,11836.0,265.3011,265.3998,265.1234,265.2419,11836.0
2024-07-30 14:25:00,268.68,268.68,268.3,268.47,12620.0,265.2616,265.2616,264.8865,265.0543,12620.0
2024-07-30 14:30:00,268.47,268.54,268.34,268.38,14632.0,265.0543,265.1234,264.926,264.9654,14632.0
2024-07-30 14:35:00,268.41,268.6,268.39,268.58,9666.0,264.9951,265.1826,264.9753,265.1629,9666.0
2024-07-30 14:40:00,268.54,268.61,268.44,268.46,3340.0,265.1234,265.1925,265.0247,265.0444,3340.0
2024-07-30 14:45:00,268.53,268.53,268.05,268.13,9883.0,265.1135,265.1135,264.6396,264.7186,9883.0
2024-07-30 14:50:00,268.23,268.31,268.13,268.22,26708.0,264.8174,264.8963,264.7186,264.8075,26708.0
2024-07-30 14:55:00,268.23,268.27,268.05,268.24,13069.0,264.8174,264.8568,264.6396,264.8272,13069.0
2024-07-30 15:00:00,268.27,268.27,267.94,268.16,20086.0,264.8568,264.8568,264.531,264.7482,20086.0
2024-07-30 15:05:00,268.13,268.27,268.12,268.14,18511.0,264.7186,264.8568,264.7088,264.7285,18511.0
2024-07-30 15:10:00,268.12,268.26,268.03,268.08,13933.0,264.7088,264.847,264.6199,264.6693,13933.0
2024-07-30 15:15:00,268.12,268.39,268.12,268.36,16397.0,264.7088,264.9753,264.7088,264.9457,16397.0
2024-07-30 15:20:00,268.38,268.48,268.3,268.45,8490.0,264.9654,265.0642,264.8865,265.0346,8490.0
2024-07-30 15:25:00,268.44,268.54,268.33,268.43,14037.0,265.0247,265.1234,264.9161,265.0148,14037.0
2024-07-30 15:30:00,268.38,268.42,268.3,268.42,12164.0,264.9654,265.0049,264.8865,265.0049,12164.0
2024-07-30 15:35:00,268.4,268.48,268.26,268.29,10303.0,264.9852,265.0642,264.847,264.8766,10303.0
2024-07-30 15:40:00,268.37,268.58,268.23,268.58,40381.0,264.9556,265.1629,264.8174,265.1629,40381.0
2024-07-30 15:45:00,268.57,269.36,268.56,269.23,28932.0,265.153,265.933,265.1432,265.8046,28932.0
2024-07-30 15:50:00,269.25,269.37,268.89,269.02,32289.0,265.8244,265.9428,265.469,265.5973,32289.0
2024-07-30 15:55:00,268.97,269.22,268.45,268.55,34450.0,265.5479,265.7948,265.0346,265.1333,34450.0
2024-07-31 09:30:00,272.25,272.25,271.45,271.46,88825.0,268.7862,268.7862,267.9964,268.0063,88825.0
2024-07-31 09:35:00,271.49,271.6,271.38,271.51,28214.0,268.0359,268.1445,267.9273,268.0556,28214.0
2024-07-31 09:40:00,271.55,271.82,271.1,271.15,18824.0,268.0951,268.3617,267.6508,267.7002,18824.0
2024-07-31 09:45:00,271.17,271.55,271.17,271.42,21953.0,267.7199,268.0951,267.7199,267.9668,21953.0
2024-07-31 09:50:00,271.33,271.56,271.26,271.46,46011.0,267.8779,268.105,267.8088,268.0063,46011.0
2024-07-31 09:55:00,271.47,271.59,271.25,271.59,30790.0,268.0161,268.1346,267.7989,268.1346,30790.0
2024-07-31 10:00:00,271.61,271.93,271.54,271.73,30820.0,268.1543,268.4703,268.0852,268.2728,30820.0
2024-07-31 10:05:00,271.74,272.01,271.74,272.01,28529.0,268.2827,268.5493,268.2827,268.5493,28529.0
2024-07-31 10:10:00,272.02,272.19,271.94,272.13,20175.0,268.5591,268.727,268.4802,268.6677,20175.0
2024-07-31 10:15:00,272.17,272.47,272.13,272.44,97970.0,268.7072,269.0034,268.6677,268.9738,97970.0
2024-07-31 10:20:00,272.4,272.47,272.25,272.39,40987.0,268.9343,269.0034,268.7862,268.9244,40987.0
2024-07-31 10:25:00,272.34,272.42,272.23,272.34,16413.0,268.8751,268.954,268.7665,268.8751,16413.0
2024-07-31 10:30:00,272.38,272.79,272.36,272.77,45184.0,268.9146,269.3193,268.8948,269.2996,45184.0
2024-07-31 10:35:00,272.76,272.84,272.7,272.81,24207.0,269.2897,269.3687,269.2305,269.3391,24207.0
2024-07-31 10:40:00,272.77,272.77,272.56,272.65,12847.0,269.2996,269.2996,269.0923,269.1811,12847.0
2024-07-31 10:45:00,272.57,272.73,272.52,272.55,9201.0,269.1021,269.2601,269.0528,269.0824,9201.0
2024-07-31 10:50:00,272.54,272.54,272.08,272.1,55260.0,269.0725,269.0725,268.6184,268.6381,55260.0
2024-07-31 10:55:00,272.1,272.63,272.1,272.56,11308.0,268.6381,269.1614,268.6381,269.0923,11308.0
2024-07-31 11:00:00,272.53,272.68,272.48,272.58,10669.0,269.0626,269.2107,269.0133,269.112,10669.0
2024-07-31 11:05:00,272.58,272.73,272.52,272.67,9265.0,269.112,269.2601,269.0528,269.2009,9265.0
2024-07-31 11:10:00,272.67,272.7,272.55,272.69,10094.0,269.2009,269.2305,269.0824,269.2206,10094.0
2024-07-31 11:15:00,272.7,272.78,272.63,272.76,9646.0,269.2305,269.3095,269.1614,269.2897,9646.0
2024-07-31 11:20:00,272.76,272.78,272.59,272.76,9519.0,269.2897,269.3095,269.1219,269.2897,9519.0
2024-07-31 11:25:00,272.79,272.86,272.76,272.82,7306.0,269.3193,269.3884,269.2897,269.349,7306.0
2024-07-31 11:30:00,272.85,273.11,272.82,272.97,19298.0,269.3786,269.6353,269.349,269.497,19298.0
2024-07-31 11:35:00,272.95,273.0,272.8,272.97,21538.0,269.4773,269.5267,269.3292,269.497,21538.0
2024-07-31 11:40:00,272.96,273.05,272.86,272.97,6226.0,269.4872,269.576,269.3884,269.497,6226.0
2024-07-31 11:45:00,272.97,273.02,272.88,272.92,8629.0,269.497,269.5464,269.4082,269.4477,8629.0
2024-07-31 11:50:00,272.87,272.91,272.66,272.7,9555.0,269.3983,269.4378,269.191,269.2305,9555.0
2024-07-31 11:55:00,272.65,272.72,272.54,272.69,32954.0,269.1811,269.2502,269.0725,269.2206,32954.0
2024-07-31 12:00:00,272.68,272.88,272.68,272.71,22959.0,269.2107,269.4082,269.2107,269.2404,22959.0
2024-07-31 12:05:00,272.64,272.78,272.58,272.74,9969.0,269.1712,269.3095,269.112,269.27,9969.0
2024-07-31 12:10:00,272.74,272.9,272.68,272.9,4647.0,269.27,269.4279,269.2107,269.4279,4647.0
2024-07-31 12:15:00,272.85,272.91,272.77,272.81,6595.0,269.3786,269.4378,269.2996,269.3391,6595.0
2024-07-31 12:20:00,272.81,272.89,272.78,272.79,8426.0,269.3391,269.4181,269.3095,269.3193,8426.0
2024-07-31 12:25:00,272.71,272.72,272.58,272.69,13341.0,269.2404,269.2502,269.112,269.2206,13341.0
2024-07-31 12:30:00,272.67,272.8,272.61,272.79,10133.0,269.2009,269.3292,269.1416,269.3193,10133.0
2024-07-31 12:35:00,272.71,272.76,272.62,272.67,5701.0,269.2404,269.2897,269.1515,269.2009,5701.0
2024-07-31 12:40:00,272.66,272.73,272.6,272.73,9853.0,269.191,269.2601,269.1318,269.2601,9853.0
2024-07-31 12:45:00,272.73,272.83,272.71,272.83,11567.0,269.2601,269.3588,269.2404,269.3588,11567.0
2024-07-31 12:50:00,272.82,272.89,272.6,272.63,42863.0,269.349,269.4181,269.1318,269.1614,42863.0
2024-07-31 12:55:00,272.67,272.69,272.47,272.52,17339.0,269.2009,269.2206,269.0034,269.0528,17339.0
2024-07-31 13:00:00,272.5,272.75,272.43,272.71,6832.0,269.033,269.2798,268.9639,269.2404,6832.0
2024-07-31 13:05:00,272.73,272.92,272.73,272.73,13877.0,269.2601,269.4477,269.2601,269.2601,13877.0
2024-07-31 13:10:00,272.75,272.87,272.73,272.85,13045.0,269.2798,269.3983,269.2601,269.3786,13045.0
2024-07-31 13:15:00,272.85,272.86,272.73,272.83,9471.0,269.3786,269.3884,269.2601,269.3588,9471.0
2024-07-31 13:20:00,272.8,272.87,272.68,272.72,58243.0,269.3292,269.3983,269.2107,269.2502,58243.0
2024-07-31 13:25:00,272.65,272.69,272.36,272.58,14609.0,269.1811,269.2206,268.8948,269.112,14609.0
2024-07-31 13:30:00,272.54,272.54,271.96,272.01,38780.0,269.0725,269.0725,268.4999,268.5493,38780.0
2024-07-31 13:35:00,272.01,272.23,272.01,272.11,17509.0,268.5493,268.7665,268.5493,268.648,17509.0
2024-07-31 13:40:00,272.15,272.25,271.74,272.12,20594.0,268.6875,268.7862,268.2827,268.6579,20594.0
2024-07-31 13:45:00,272.14,272.35,272.14,272.32,15687.0,268.6776,268.8849,268.6776,268.8553,15687.0
2024-07-31 13:50:00,272.35,272.74,272.35,272.71,11778.0,268.8849,269.27,268.8849,269.2404,11778.0
2024-07-31 13:55:00,272.67,272.69,272.4,272.47,14650.0,269.2009,269.2206,268.9343,269.0034,14650.0
2024-07-31 14:00:00,272.57,272.64,272.09,272.45,19774.0,269.1021,269.1712,268.6282,268.9837,19774.0
2024-07-31 14:05:00,272.56,272.83,272.53,272.59,36444.0,269.0923,269.3588,269.0626,269.1219,36444.0
2024-07-31 14:10:00,272.54,272.75,272.52,272.67,7988.0,269.0725,269.2798,269.0528,269.2009,7988.0
2024-07-31 14:15:00,272.74,272.9,272.58,272.85,28147.0,269.27,269.4279,269.112,269.3786,28147.0
2024-07-31 14:20:00,272.85,272.9,272.7,272.83,16583.0,269.3786,269.4279,269.2305,269.3588,16583.0
2024-07-31 14:25:00,272.82,272.85,272.69,272.74,11650.0,269.349,269.3786,269.2206,269.27,11650.0
2024-07-31 14:30:00,272.78,273.36,272.78,273.13,25351.0,269.3095,269.8821,269.3095,269.655,25351.0
2024-07-31 14:35:00,273.2,273.2,272.57,272.97,22535.0,269.7241,269.7241,269.1021,269.497,22535.0
2024-07-31 14:40:00,273.01,273.63,272.94,273.61,26586.0,269.5365,270.1486,269.4674,270.1289,26586.0
2024-07-31 14:45:00,273.6,274.09,273.5,274.09,29741.0,270.119,270.6028,270.0203,270.6028,29741.0
2024-07-31 14:50:00,274.09,274.16,273.92,274.01,21119.0,270.6028,270.6719,270.435,270.5238,21119.0
2024-07-31 14:55:00,274.02,274.15,273.81,274.1,14691.0,270.5337,270.662,270.3264,270.6127,14691.0
2024-07-31 15:00:00,274.14,274.29,273.71,273.71,25329.0,270.6522,270.8003,270.2276,270.2276,25329.0
2024-07-31 15:05:00,273.8,273.93,273.6,273.61,24071.0,270.3165,270.4448,270.119,270.1289,24071.0
2024-07-31 15:10:00,273.67,273.87,273.5,273.6,21040.0,270.1881,270.3856,270.0203,270.119,21040.0
2024-07-31 15:15:00,273.6,273.96,272.82,272.88,30942.0,270.119,270.4745,269.349,269.4082,30942.0
2024-07-31 15:20:00,272.86,273.33,272.57,272.57,39707.0,269.3884,269.8525,269.1021,269.1021,39707.0
2024-07-31 15:25:00,272.57,272.72,272.07,272.25,31320.0,269.1021,269.2502,268.6085,268.7862,31320.0
2024-07-31 15:30:00,272.29,272.63,272.07,272.46,31914.0,268.8257,269.1614,268.6085,268.9935,31914.0
2024-07-31 15:35:00,272.47,273.0,272.47,272.72,43014.0,269.0034,269.5267,269.0034,269.2502,43014.0
2024-07-31 15:40:00,272.74,273.37,272.74,273.36,38218.0,269.27,269.892,269.27,269.8821,38218.0
2024-07-31 15:45:00,273.25,273.41,272.76,273.0,46435.0,269.7735,269.9314,269.2897,269.5267,46435.0
2024-07-31 15:50:00,272.93,273.3,272.13,272.67,54005.0,269.4576,269.8228,268.6677,269.2009,54005.0
2024-07-31 15:55:00,272.62,272.84,272.38,272.51,70359.0,269.1515,269.3687,268.9146,269.0429,70359.0
2024-08-01 09:30:00,273.25,273.9,273.25,273.86,137473.0,269.7735,270.4152,269.7735,270.3757,137473.0
2024-08-01 09:35:00,273.83,273.99,273.64,273.94,32622.0,270.3461,270.5041,270.1585,270.4547,32622.0
2024-08-01 09:40:00,273.95,274.47,273.85,274.46,48393.0,270.4646,270.978,270.3658,270.9681,48393.0
2024-08-01 09:45:00,274.39,274.51,274.25,274.32,40101.0,270.899,271.0175,270.7608,270.8299,40101.0
2024-08-01 09:50:00,274.37,274.4,273.84,273.99,29846.0,270.8792,270.9089,270.356,270.5041,29846.0
2024-08-01 09:55:00,273.97,274.24,273.85,273.91,21020.0,270.4843,270.7509,270.3658,270.4251,21020.0
2024-08-01 10:00:00,273.84,274.1,273.42,273.58,44393.0,270.356,270.6127,269.9413,270.0993,44393.0
2024-08-01 10:05:00,273.58,273.58,272.95,272.96,37933.0,270.0993,270.0993,269.4773,269.4872,37933.0
2024-08-01 10:10:00,272.97,273.3,272.89,272.96,22504.0,269.497,269.8228,269.4181,269.4872,22504.0
2024-08-01 10:15:00,272.97,273.02,272.5,272.6,21611.0,269.497,269.5464,269.033,269.1318,21611.0
2024-08-01 10:20:00,272.66,272.68,271.98,272.38,22688.0,269.191,269.2107,268.5196,268.9146,22688.0
2024-08-01 10:25:00,272.33,272.37,271.79,271.79,27005.0,268.8652,268.9047,268.3321,268.3321,27005.0
2024-08-01 10:30:00,271.77,271.97,271.36,271.84,45488.0,268.3123,268.5098,267.9075,268.3814,45488.0
2024-08-01 10:35:00,271.82,271.83,271.18,271.48,30852.0,268.3617,268.3715,267.7298,268.026,30852.0
2024-08-01 10:40:00,271.49,271.55,271.07,271.23,9479.0,268.0359,268.0951,267.6212,267.7792,9479.0
2024-08-01 10:45:00,271.14,271.15,270.47,270.47,60645.0,267.6903,267.7002,267.0289,267.0289,60645.0
2024-08-01 10:50:00,270.53,270.95,270.53,270.78,24213.0,267.0881,267.5027,267.0881,267.3349,24213.0
2024-08-01 10:55:00,270.7,270.93,270.48,270.5,17963.0,267.2559,267.483,267.0387,267.0585,17963.0
2024-08-01 11:00:00,270.54,270.58,269.91,269.92,26552.0,267.098,267.1375,266.476,266.4859,26552.0
2024-08-01 11:05:00,269.89,270.17,269.81,269.92,23290.0,266.4562,266.7327,266.3772,266.4859,23290.0
2024-08-01 11:10:00,269.98,270.03,269.83,269.88,17774.0,266.5451,266.5945,266.397,266.4464,17774.0
2024-08-01 11:15:00,269.88,270.31,269.88,270.16,22231.0,266.4464,266.8709,266.4464,266.7228,22231.0
2024-08-01 11:20:00,270.13,270.21,269.76,270.0,20631.0,266.6932,266.7722,266.3279,266.5648,20631.0
2024-08-01 11:25:00,269.91,270.16,269.72,269.79,98169.0,266.476,266.7228,266.2884,266.3575,98169.0
2024-08-01 11:30:00,269.78,270.01,269.59,269.63,13862.0,266.3476,266.5747,266.16,266.1995,13862.0
2024-08-01 11:35:00,269.56,269.69,269.39,269.47,25227.0,266.1304,266.2588,265.9626,266.0416,25227.0
2024-08-01 11:40:00,269.42,269.42,269.01,269.07,27538.0,265.9922,265.9922,265.5874,265.6467,27538.0
2024-08-01 11:45:00,269.05,269.05,268.82,269.01,34023.0,265.6269,265.6269,265.3998,265.5874,34023.0
2024-08-01 11:50:00,269.0,269.34,268.98,269.19,24154.0,265.5776,265.9132,265.5578,265.7651,24154.0
2024-08-01 11:55:00,269.32,269.49,269.17,269.17,21242.0,265.8935,266.0613,265.7454,265.7454,21242.0
2024-08-01 12:00:00,269.07,269.51,269.07,269.48,23772.0,265.6467,266.0811,265.6467,266.0514,23772.0
2024-08-01 12:05:00,269.46,269.9,269.35,269.7,32990.0,266.0317,266.4661,265.9231,266.2686,32990.0
2024-08-01 12:10:00,269.7,269.78,269.42,269.66,16490.0,266.2686,266.3476,265.9922,266.2292,16490.0
2024-08-01 12:15:00,269.69,269.96,269.59,269.59,33841.0,266.2588,266.5253,266.16,266.16,33841.0
2024-08-01 12:20:00,269.63,269.66,269.04,269.06,14473.0,266.1995,266.2292,265.617,265.6368,14473.0
2024-08-01 12:25:00,269.13,269.34,269.04,269.34,9992.0,265.7059,265.9132,265.617,265.9132,9992.0
2024-08-01 12:30:00,269.33,269.33,269.0,269.0,11049.0,265.9034,265.9034,265.5776,265.5776,11049.0
2024-08-01 12:35:00,268.93,269.11,268.74,268.74,15347.0,265.5084,265.6862,265.3209,265.3209,15347.0
2024-08-01 12:40:00,268.71,268.77,268.4,268.63,26602.0,265.2912,265.3505,264.9852,265.2123,26602.0
2024-08-01 12:45:00,268.59,268.83,268.59,268.79,17835.0,265.1728,265.4097,265.1728,265.3702,17835.0
2024-08-01 12:50:00,268.71,268.72,268.36,268.7,49252.0,265.2912,265.3011,264.9457,265.2814,49252.0
2024-08-01 12:55:00,268.72,268.91,268.63,268.7,23918.0,265.3011,265.4887,265.2123,265.2814,23918.0
2024-08-01 13:00:00,268.72,268.74,268.47,268.63,10288.0,265.3011,265.3209,265.0543,265.2123,10288.0
2024-08-01 13:05:00,268.6,268.63,268.17,268.27,24227.0,265.1826,265.2123,264.7581,264.8568,24227.0
2024-08-01 13:10:00,268.27,268.3,268.12,268.13,11359.0,264.8568,264.8865,264.7088,264.7186,11359.0
2024-08-01 13:15:00,268.1,268.28,267.92,267.92,21008.0,264.689,264.8667,264.5113,264.5113,21008.0
2024-08-01 13:20:00,267.91,268.0,267.77,267.86,38124.0,264.5014,264.5903,264.3632,264.4521,38124.0
2024-08-01 13:25:00,267.87,268.12,267.7,267.97,19778.0,264.4619,264.7088,264.2941,264.5607,19778.0
2024-08-01 13:30:00,267.93,267.97,267.74,267.78,16419.0,264.5212,264.5607,264.3336,264.3731,16419.0
2024-08-01 13:35:00,267.79,267.83,267.36,267.38,42252.0,264.383,264.4224,263.9584,263.9782,42252.0
2024-08-01 13:40:00,267.38,267.47,267.15,267.3,35909.0,263.9782,264.067,263.7511,263.8992,35909.0
2024-08-01 13:45:00,267.32,267.49,267.12,267.22,32951.0,263.9189,264.0868,263.7215,263.8202,32951.0
2024-08-01 13:50:00,267.21,267.74,267.07,267.72,29759.0,263.8103,264.3336,263.6721,264.3138,29759.0
2024-08-01 13:55:00,267.72,268.15,267.47,268.11,45501.0,264.3138,264.7384,264.067,264.6989,45501.0
2024-08-01 14:00:00,268.11,268.27,267.69,267.69,25896.0,264.6989,264.8568,264.2842,264.2842,25896.0
2024-08-01 14:05:00,267.66,267.9,267.55,267.55,16892.0,264.2546,264.4916,264.146,264.146,16892.0
2024-08-01 14:10:00,267.54,267.61,267.27,267.35,69788.0,264.1361,264.2052,263.8696,263.9485,69788.0
2024-08-01 14:15:00,267.36,267.36,267.0,267.04,38939.0,263.9584,263.9584,263.603,263.6425,38939.0
2024-08-01 14:20:00,267.06,267.49,267.06,267.23,27152.0,263.6622,264.0868,263.6622,263.8301,27152.0
2024-08-01 14:25:00,267.23,267.24,266.83,267.07,40396.0,263.8301,263.8399,263.4352,263.6721,40396.0
2024-08-01 14:30:00,267.04,267.11,266.81,266.88,26852.0,263.6425,263.7116,263.4154,263.4845,26852.0
2024-08-01 14:35:00,266.87,267.1,266.85,267.05,30956.0,263.4747,263.7017,263.4549,263.6524,30956.0
2024-08-01 14:40:00,267.07,267.28,266.75,266.76,37680.0,263.6721,263.8794,263.3562,263.3661,37680.0
2024-08-01 14:45:00,266.81,266.93,266.61,266.67,37629.0,263.4154,263.5339,263.218,263.2772,37629.0
2024-08-01 14:50:00,266.63,266.99,266.63,266.69,24795.0,263.2377,263.5931,263.2377,263.2969,24795.0
2024-08-01 14:55:00,266.68,267.04,266.68,266.89,28608.0,263.2871,263.6425,263.2871,263.4944,28608.0
2024-08-01 15:00:00,266.81,267.12,266.8,267.07,18608.0,263.4154,263.7215,263.4055,263.6721,18608.0
2024-08-01 15:05:00,267.03,267.1,266.72,267.01,53637.0,263.6326,263.7017,263.3266,263.6129,53637.0
2024-08-01 15:10:00,267.06,267.34,266.95,267.16,28218.0,263.6622,263.9387,263.5536,263.761,28218.0
2024-08-01 15:15:00,267.11,267.37,266.96,267.34,31902.0,263.7116,263.9683,263.5635,263.9387,31902.0
2024-08-01 15:20:00,267.32,267.5,267.15,267.48,43618.0,263.9189,264.0966,263.7511,264.0769,43618.0
2024-08-01 15:25:00,267.45,267.69,267.38,267.64,30753.0,264.0473,264.2842,263.9782,264.2349,30753.0
2024-08-01 15:30:00,267.71,268.0,267.61,267.61,48117.0,264.304,264.5903,264.2052,264.2052,48117.0
2024-08-01 15:35:00,267.7,268.08,267.68,268.07,26294.0,264.2941,264.6693,264.2743,264.6594,26294.0
2024-08-01 15:40:00,268.06,268.07,267.51,267.63,28952.0,264.6495,264.6594,264.1065,264.225,28952.0
2024-08-01 15:45:00,267.62,268.38,267.61,268.28,52551.0,264.2151,264.9654,264.2052,264.8667,52551.0
2024-08-01 15:50:00,268.32,268.67,267.68,267.84,66837.0,264.9062,265.2518,264.2743,264.4323,66837.0
2024-08-01 15:55:00,267.87,268.44,267.87,268.42,117269.0,264.4619,265.0247,264.4619,265.0049,117269.0
2024-08-02 09:30:00,264.46,264.5,263.36,263.4,256243.0,261.0953,261.1348,260.0093,260.0488,256243.0
2024-08-02 09:35:00,263.38,264.4,263.37,264.4,58996.0,260.0291,261.0361,260.0192,261.0361,58996.0
2024-08-02 09:40:00,264.43,264.77,264.26,264.39,50247.0,261.0657,261.4014,260.8979,261.0262,50247.0
2024-08-02 09:45:00,264.4,264.59,263.74,264.22,72852.0,261.0361,261.2237,260.3845,260.8584,72852.0
2024-08-02 09:50:00,264.18,264.59,263.8,263.82,59135.0,260.8189,261.2237,260.4437,260.4635,59135.0
2024-08-02 09:55:00,263.84,264.02,263.32,263.47,58530.0,260.4832,260.6609,259.9698,260.1179,58530.0
2024-08-02 10:00:00,263.38,263.91,263.26,263.33,40376.0,260.0291,260.5523,259.9106,259.9797,40376.0
2024-08-02 10:05:00,263.37,263.37,262.03,262.18,127558.0,260.0192,260.0192,258.6962,258.8443,127558.0
2024-08-02 10:10:00,262.18,262.25,261.3,261.3,80599.0,258.8443,258.9134,257.9755,257.9755,80599.0
2024-08-02 10:15:00,261.38,262.02,261.38,261.46,93146.0,258.0545,258.6864,258.0545,258.1335,93146.0
2024-08-02 10:20:00,261.49,261.64,261.2,261.3,124447.0,258.1631,258.3112,257.8768,257.9755,124447.0
2024-08-02 10:25:00,261.32,261.92,261.26,261.64,64693.0,257.9953,258.5876,257.936,258.3112,64693.0
2024-08-02 10:30:00,261.61,262.02,261.48,261.54,58376.0,258.2816,258.6864,258.1532,258.2125,58376.0
2024-08-02 10:35:00,261.54,261.55,261.02,261.02,41250.0,258.2125,258.2223,257.6991,257.6991,41250.0
2024-08-02 10:40:00,261.05,261.41,260.95,261.25,56583.0,257.7287,258.0841,257.63,257.9262,56583.0
2024-08-02 10:45:00,261.29,261.99,261.19,261.98,47579.0,257.9656,258.6567,257.8669,258.6469,47579.0
2024-08-02 10:50:00,261.96,262.13,261.42,261.43,35324.0,258.6271,258.795,258.094,258.1039,35324.0
2024-08-02 10:55:00,261.47,261.58,260.93,261.0,63997.0,258.1434,258.252,257.6102,257.6793,63997.0
2024-08-02 11:00:00,261.0,261.2,260.84,260.89,65981.0,257.6793,257.8768,257.5214,257.5707,65981.0
2024-08-02 11:05:00,260.97,261.04,260.75,261.01,35830.0,257.6497,257.7188,257.4325,257.6892,35830.0
2024-08-02 11:10:00,260.99,261.47,260.88,261.05,49149.0,257.6695,258.1434,257.5609,257.7287,49149.0
2024-08-02 11:15:00,261.01,261.26,260.95,260.95,53499.0,257.6892,257.936,257.63,257.63,53499.0
2024-08-02 11:20:00,260.98,261.25,260.69,261.18,65888.0,257.6596,257.9262,257.3733,257.857,65888.0
2024-08-02 11:25:00,261.13,261.34,260.79,261.1,55915.0,257.8077,258.015,257.472,257.7781,55915.0
2024-08-02 11:30:00,261.14,261.49,261.02,261.43,47829.0,257.8176,258.1631,257.6991,258.1039,47829.0
2024-08-02 11:35:00,261.4,262.06,261.33,261.8,64286.0,258.0742,258.7259,258.0051,258.4692,64286.0
2024-08-02 11:40:00,261.77,262.46,261.77,262.43,43676.0,258.4395,259.1208,258.4395,259.0911,43676.0
2024-08-02 11:45:00,262.41,262.65,262.12,262.33,41970.0,259.0714,259.3083,258.7851,258.9924,41970.0
2024-08-02 11:50:00,262.4,262.49,262.1,262.1,37375.0,259.0615,259.1504,258.7653,258.7653,37375.0
2024-08-02 11:55:00,262.12,262.85,262.12,262.51,37414.0,258.7851,259.5058,258.7851,259.1701,37414.0
2024-08-02 12:00:00,262.5,262.73,262.24,262.72,34431.0,259.1603,259.3873,258.9036,259.3775,34431.0
2024-08-02 12:05:00,262.66,262.85,262.4,262.55,23727.0,259.3182,259.5058,259.0615,259.2096,23727.0
2024-08-02 12:10:00,262.47,262.47,262.04,262.24,41730.0,259.1306,259.1306,258.7061,258.9036,41730.0
2024-08-02 12:15:00,262.23,262.64,262.23,262.59,32417.0,258.8937,259.2985,258.8937,259.2491,32417.0
2024-08-02 12:20:00,262.74,263.04,262.68,262.74,37007.0,259.3972,259.6934,259.338,259.3972,37007.0
2024-08-02 12:25:00,262.72,263.06,262.62,262.86,35866.0,259.3775,259.7131,259.2787,259.5157,35866.0
2024-08-02 12:30:00,262.8,262.97,262.58,262.9,38155.0,259.4564,259.6243,259.2392,259.5552,38155.0
2024-08-02 12:35:00,262.92,262.94,262.62,262.88,41238.0,259.5749,259.5947,259.2787,259.5354,41238.0
2024-08-02 12:40:00,262.86,263.25,262.85,262.97,30807.0,259.5157,259.9007,259.5058,259.6243,30807.0
2024-08-02 12:45:00,263.03,263.09,262.64,262.68,20179.0,259.6835,259.7427,259.2985,259.338,20179.0
2024-08-02 12:50:00,262.62,262.65,262.01,262.01,41771.0,259.2787,259.3083,258.6765,258.6765,41771.0
2024-08-02 12:55:00,262.08,262.39,261.86,262.21,25595.0,258.7456,259.0517,258.5284,258.8739,25595.0
2024-08-02 13:00:00,262.22,262.37,261.89,261.99,22658.0,258.8838,259.0319,258.558,258.6567,22658.0
2024-08-02 13:05:00,262.05,262.3,262.01,262.25,57001.0,258.716,258.9628,258.6765,258.9134,57001.0
2024-08-02 13:10:00,262.24,262.57,261.97,262.48,61498.0,258.9036,259.2294,258.637,259.1405,61498.0
2024-08-02 13:15:00,262.47,262.55,262.22,262.36,29188.0,259.1306,259.2096,258.8838,259.022,29188.0
2024-08-02 13:20:00,262.38,262.38,261.9,261.93,75399.0,259.0418,259.0418,258.5679,258.5975,75399.0
2024-08-02 13:25:00,261.92,262.15,261.86,261.89,23653.0,258.5876,258.8147,258.5284,258.558,23653.0
2024-08-02 13:30:00,261.87,261.93,261.62,261.82,20370.0,258.5383,258.5975,258.2914,258.4889,20370.0
2024-08-02 13:35:00,261.82,261.82,261.62,261.65,13260.0,258.4889,258.4889,258.2914,258.3211,13260.0
2024-08-02 13:40:00,261.68,261.76,261.46,261.68,16032.0,258.3507,258.4297,258.1335,258.3507,16032.0
2024-08-02 13:45:00,261.75,261.85,261.53,261.63,24451.0,258.4198,258.5185,258.2026,258.3013,24451.0
2024-08-02 13:50:00,261.57,261.71,261.4,261.4,24774.0,258.2421,258.3803,258.0742,258.0742,24774.0
2024-08-02 13:55:00,261.46,261.7,261.44,261.68,16739.0,258.1335,258.3704,258.1137,258.3507,16739.0
2024-08-02 14:00:00,261.63,261.64,261.31,261.43,17965.0,258.3013,258.3112,257.9854,258.1039,17965.0
2024-08-02 14:05:00,261.44,261.7,261.43,261.45,14492.0,258.1137,258.3704,258.1039,258.1236,14492.0
2024-08-02 14:10:00,261.47,261.6,261.41,261.46,17644.0,258.1434,258.2717,258.0841,258.1335,17644.0
2024-08-02 14:15:00,261.5,261.55,261.31,261.49,15577.0,258.173,258.2223,257.9854,258.1631,15577.0
2024-08-02 14:20:00,261.45,261.97,261.45,261.91,17070.0,258.1236,258.637,258.1236,258.5778,17070.0
2024-08-02 14:25:00,261.91,262.37,261.89,262.37,16163.0,258.5778,259.0319,258.558,259.0319,16163.0
2024-08-02 14:30:00,262.34,262.72,262.23,262.4,16089.0,259.0023,259.3775,258.8937,259.0615,16089.0
2024-08-02 14:35:00,262.37,262.41,262.0,262.13,34926.0,259.0319,259.0714,258.6666,258.795,34926.0
2024-08-02 14:40:00,262.15,262.35,262.11,262.23,23393.0,258.8147,259.0122,258.7752,258.8937,23393.0
2024-08-02 14:45:00,262.1,262.48,261.97,262.1,19850.0,258.7653,259.1405,258.637,258.7653,19850.0
2024-08-02 14:50:00,262.11,262.27,262.02,262.27,17908.0,258.7752,258.9332,258.6864,258.9332,17908.0
2024-08-02 14:55:00,262.23,262.44,261.97,262.0,14108.0,258.8937,259.101,258.637,258.6666,14108.0
2024-08-02 15:00:00,262.07,262.39,262.04,262.2,22288.0,258.7357,259.0517,258.7061,258.8641,22288.0
2024-08-02 15:05:00,262.16,262.33,261.86,262.19,22601.0,258.8246,258.9924,258.5284,258.8542,22601.0
2024-08-02 15:10:00,262.17,262.42,261.95,262.42,25528.0,258.8345,259.0813,258.6173,259.0813,25528.0
2024-08-02 15:15:00,262.39,262.52,262.22,262.37,21544.0,259.0517,259.18,258.8838,259.0319,21544.0
2024-08-02 15:20:00,262.39,262.44,262.1,262.38,25173.0,259.0517,259.101,258.7653,259.0418,25173.0
2024-08-02 15:25:00,262.39,262.8,262.26,262.63,20822.0,259.0517,259.4564,258.9233,259.2886,20822.0
2024-08-02 15:30:00,262.7,262.96,262.59,262.67,39348.0,259.3577,259.6144,259.2491,259.3281,39348.0
2024-08-02 15:35:00,262.63,262.7,262.02,262.03,35012.0,259.2886,259.3577,258.6864,258.6962,35012.0
2024-08-02 15:40:00,262.03,262.43,261.91,262.41,28186.0,258.6962,259.0911,258.5778,259.0714,28186.0
2024-08-02 15:45:00,262.42,262.72,262.28,262.34,31189.0,259.0813,259.3775,258.9431,259.0023,31189.0
2024-08-02 15:50:00,262.21,262.52,261.84,262.5,68366.0,258.8739,259.18,258.5087,259.1603,68366.0
2024-08-02 15:55:00,262.58,263.06,262.54,262.98,72925.0,259.2392,259.7131,259.1997,259.6341,72925.0
2024-08-05 09:30:00,251.21,252.63,251.0,252.12,723674.0,248.0139,249.4158,247.8066,248.9123,723674.0
2024-08-05 09:35:00,252.12,253.79,251.8,253.77,165674.0,248.9123,250.5611,248.5964,250.5413,165674.0
2024-08-05 09:40:00,253.65,253.82,252.51,253.08,122253.0,250.4229,250.5907,249.2974,249.8601,122253.0
2024-08-05 09:45:00,252.89,254.58,252.89,254.57,105538.0,249.6725,251.341,249.6725,251.3311,105538.0
2024-08-05 09:50:00,254.46,255.08,254.11,254.24,101855.0,251.2225,251.8347,250.877,251.0053,101855.0
2024-08-05 09:55:00,254.25,254.4,253.78,253.89,66442.0,251.0152,251.1633,250.5512,250.6598,66442.0
2024-08-05 10:00:00,253.92,256.58,253.92,255.91,86651.0,250.6894,253.3156,250.6894,252.6541,86651.0
2024-08-05 10:05:00,255.84,256.17,254.65,254.92,84116.0,252.585,252.9108,251.4101,251.6767,84116.0
2024-08-05 10:10:00,254.88,255.1,254.18,255.1,86059.0,251.6372,251.8544,250.9461,251.8544,86059.0
2024-08-05 10:15:00,255.0,255.45,254.59,255.3,69543.0,251.7557,252.1999,251.3509,252.0519,69543.0
2024-08-05 10:20:00,255.32,255.34,254.15,254.38,100181.0,252.0716,252.0913,250.9165,251.1436,100181.0
2024-08-05 10:25:00,254.47,255.18,253.68,253.76,158398.0,251.2324,251.9334,250.4525,250.5315,158398.0
2024-08-05 10:30:00,253.81,254.99,253.68,254.92,97187.0,250.5808,251.7458,250.4525,251.6767,97187.0
2024-08-05 10:35:00,255.0,255.25,254.32,254.99,66089.0,251.7557,252.0025,251.0843,251.7458,66089.0
2024-08-05 10:40:00,254.81,255.0,254.43,254.5,60820.0,251.5681,251.7557,251.1929,251.262,60820.0
2024-08-05 10:45:00,254.55,255.02,254.39,254.59,63025.0,251.3114,251.7754,251.1534,251.3509,63025.0
2024-08-05 10:50:00,254.57,255.9,254.25,255.61,77331.0,251.3311,252.6442,251.0152,252.3579,77331.0
2024-08-05 10:55:00,255.58,255.63,254.43,254.53,55090.0,252.3283,252.3777,251.1929,251.2917,55090.0
2024-08-05 11:00:00,254.56,254.86,254.08,254.61,67295.0,251.3213,251.6175,250.8474,251.3706,67295.0
2024-08-05 11:05:00,254.59,256.21,254.59,255.99,85905.0,251.3509,252.9503,251.3509,252.7331,85905.0
2024-08-05 11:10:00,255.96,256.5,255.69,256.24,51938.0,252.7035,253.2366,252.4369,252.9799,51938.0
2024-08-05 11:15:00,256.25,256.62,256.06,256.2,51581.0,252.9898,253.3551,252.8022,252.9404,51581.0
2024-08-05 11:20:00,256.12,256.77,256.04,256.71,65977.0,252.8614,253.5032,252.7824,253.4439,65977.0
2024-08-05 11:25:00,256.75,256.85,256.21,256.28,41022.0,253.4834,253.5821,252.9503,253.0194,41022.0
2024-08-05 11:30:00,256.22,256.8,256.21,256.51,48469.0,252.9602,253.5328,252.9503,253.2465,48469.0
2024-08-05 11:35:00,256.51,257.39,256.41,257.12,57075.0,253.2465,254.1153,253.1477,253.8487,57075.0
2024-08-05 11:40:00,257.0,257.15,256.39,256.45,50605.0,253.7302,253.8783,253.128,253.1872,50605.0
2024-08-05 11:45:00,256.52,256.98,256.4,256.53,50873.0,253.2563,253.7105,253.1379,253.2662,50873.0
2024-08-05 11:50:00,256.46,256.76,256.14,256.67,38557.0,253.1971,253.4933,252.8812,253.4044,38557.0
2024-08-05 11:55:00,256.62,256.89,256.4,256.75,26957.0,253.3551,253.6216,253.1379,253.4834,26957.0
2024-08-05 12:00:00,256.84,257.2,256.4,257.04,28804.0,253.5723,253.9277,253.1379,253.7697,28804.0
2024-08-05 12:05:00,257.02,257.26,256.69,257.24,47658.0,253.75,253.9869,253.4242,253.9672,47658.0
2024-08-05 12:10:00,257.17,257.29,256.88,257.24,89411.0,253.8981,254.0165,253.6118,253.9672,89411.0
2024-08-05 12:15:00,257.25,257.68,257.19,257.68,52191.0,253.977,254.4016,253.9178,254.4016,52191.0
2024-08-05 12:20:00,257.63,257.94,257.38,257.91,71384.0,254.3522,254.6583,254.1054,254.6287,71384.0
2024-08-05 12:25:00,257.88,258.33,257.8,258.28,51348.0,254.599,255.0433,254.5201,254.9939,51348.0
2024-08-05 12:30:00,258.31,258.31,257.53,257.64,56483.0,255.0236,255.0236,254.2535,254.3621,56483.0
2024-08-05 12:35:00,257.59,257.59,256.89,257.12,38832.0,254.3127,254.3127,253.6216,253.8487,38832.0
2024-08-05 12:40:00,257.09,257.41,256.82,256.93,61784.0,253.8191,254.135,253.5525,253.6611,61784.0
2024-08-05 12:45:00,256.85,256.91,256.5,256.55,49822.0,253.5821,253.6414,253.2366,253.286,49822.0
2024-08-05 12:50:00,256.6,256.6,256.14,256.14,115743.0,253.3353,253.3353,252.8812,252.8812,115743.0
2024-08-05 12:55:00,256.08,256.26,255.78,256.13,64595.0,252.8219,252.9996,252.5258,252.8713,64595.0
2024-08-05 13:00:00,255.96,256.25,255.85,255.93,19538.0,252.7035,252.9898,252.5949,252.6738,19538.0
2024-08-05 13:05:00,255.89,256.49,255.67,256.21,63295.0,252.6344,253.2267,252.4172,252.9503,63295.0
2024-08-05 13:10:00,256.19,256.45,255.96,256.24,53184.0,252.9305,253.1872,252.7035,252.9799,53184.0
2024-08-05 13:15:00,256.24,256.64,256.22,256.51,58185.0,252.9799,253.3748,252.9602,253.2465,58185.0
2024-08-05 13:20:00,256.54,256.82,256.41,256.56,55122.0,253.2761,253.5525,253.1477,253.2958,55122.0
2024-08-05 13:25:00,256.59,256.95,256.33,256.4,75146.0,253.3254,253.6809,253.0688,253.1379,75146.0
2024-08-05 13:30:00,256.38,256.73,256.33,256.7,41636.0,253.1181,253.4637,253.0688,253.434,41636.0
2024-08-05 13:35:00,256.68,256.78,256.41,256.61,37641.0,253.4143,253.513,253.1477,253.3452,37641.0
2024-08-05 13:40:00,256.62,257.01,256.46,256.6,48754.0,253.3551,253.7401,253.1971,253.3353,48754.0
2024-08-05 13:45:00,256.65,256.68,256.34,256.39,311359.0,253.3847,253.4143,253.0786,253.128,311359.0
2024-08-05 13:50:00,256.39,256.65,256.28,256.28,38553.0,253.128,253.3847,253.0194,253.0194,38553.0
2024-08-05 13:55:00,256.35,256.53,255.92,256.08,28933.0,253.0885,253.2662,252.664,252.8219,28933.0
2024-08-05 14:00:00,256.04,256.11,255.5,255.54,85878.0,252.7824,252.8516,252.2493,252.2888,85878.0
2024-08-05 14:05:00,255.55,255.92,255.53,255.85,33554.0,252.2987,252.664,252.2789,252.5949,33554.0
2024-08-05 14:10:00,255.88,255.97,255.46,255.48,37441.0,252.6245,252.7133,252.2098,252.2296,37441.0
2024-08-05 14:15:00,255.55,255.98,255.44,255.82,23631.0,252.2987,252.7232,252.1901,252.5652,23631.0
2024-08-05 14:20:00,255.87,256.03,255.64,255.7,29571.0,252.6146,252.7726,252.3875,252.4468,29571.0
2024-08-05 14:25:00,255.77,256.09,255.73,256.03,22224.0,252.5159,252.8318,252.4764,252.7726,22224.0
2024-08-05 14:30:00,255.94,256.2,255.79,255.79,31148.0,252.6837,252.9404,252.5356,252.5356,31148.0
2024-08-05 14:35:00,255.8,256.01,255.48,255.52,42205.0,252.5455,252.7528,252.2296,252.2691,42205.0
2024-08-05 14:40:00,255.5,255.53,254.85,254.96,48642.0,252.2493,252.2789,251.6076,251.7162,48642.0
2024-08-05 14:45:00,254.93,255.03,254.45,254.49,71780.0,251.6866,251.7853,251.2127,251.2522,71780.0
2024-08-05 14:50:00,254.51,255.21,254.51,254.73,47341.0,251.2719,251.963,251.2719,251.4891,47341.0
2024-08-05 14:55:00,254.77,254.79,254.4,254.43,39824.0,251.5286,251.5483,251.1633,251.1929,39824.0
2024-08-05 15:00:00,254.51,255.12,254.5,255.11,50444.0,251.2719,251.8741,251.262,251.8643,50444.0
2024-08-05 15:05:00,255.06,255.08,254.51,254.51,56392.0,251.8149,251.8347,251.2719,251.2719,56392.0
2024-08-05 15:10:00,254.5,254.76,254.32,254.33,62280.0,251.262,251.5187,251.0843,251.0942,62280.0
2024-08-05 15:15:00,254.31,254.54,254.25,254.42,80246.0,251.0745,251.3015,251.0152,251.1831,80246.0
2024-08-05 15:20:00,254.45,254.85,254.4,254.76,33576.0,251.2127,251.6076,251.1633,251.5187,33576.0
2024-08-05 15:25:00,254.79,254.97,254.55,254.89,77344.0,251.5483,251.7261,251.3114,251.6471,77344.0
2024-08-05 15:30:00,254.87,255.1,254.43,254.79,61578.0,251.6273,251.8544,251.1929,251.5483,61578.0
2024-08-05 15:35:00,254.71,255.09,254.65,254.76,115063.0,251.4694,251.8445,251.4101,251.5187,115063.0
2024-08-05 15:40:00,254.8,254.89,254.29,254.31,53592.0,251.5582,251.6471,251.0547,251.0745,53592.0
2024-08-05 15:45:00,254.28,254.54,254.16,254.31,120325.0,251.0448,251.3015,250.9264,251.0745,120325.0
2024-08-05 15:50:00,254.29,254.97,254.16,254.55,165054.0,251.0547,251.7261,250.9264,251.3114,165054.0
2024-08-05 15:55:00,254.56,255.35,254.56,255.31,172869.0,251.3213,252.1012,251.3213,252.0617,172869.0
2024-08-06 09:30:00,256.55,256.84,255.9,256.29,302873.0,253.286,253.5723,252.6442,253.0293,302873.0
2024-08-06 09:35:00,256.25,256.45,256.01,256.36,72217.0,252.9898,253.1872,252.7528,253.0984,72217.0
2024-08-06 09:40:00,256.36,256.5,255.59,255.85,42026.0,253.0984,253.2366,252.3382,252.5949,42026.0
2024-08-06 09:45:00,255.82,256.55,255.53,256.47,41204.0,252.5652,253.286,252.2789,253.207,41204.0
2024-08-06 09:50:00,256.45,257.52,256.33,257.45,37944.0,253.1872,254.2436,253.0688,254.1745,37944.0
2024-08-06 09:55:00,257.4,257.81,257.24,257.53,59515.0,254.1251,254.5299,253.9672,254.2535,59515.0
2024-08-06 10:00:00,257.5,257.99,257.19,257.94,41962.0,254.2239,254.7076,253.9178,254.6583,41962.0
2024-08-06 10:05:00,257.91,258.54,257.6,258.49,64074.0,254.6287,255.2506,254.3226,255.2013,64074.0
2024-08-06 10:10:00,258.49,258.55,257.95,258.17,54652.0,255.2013,255.2605,254.6681,254.8853,54652.0
2024-08-06 10:15:00,258.1,258.45,257.8,258.36,32129.0,254.8162,255.1618,254.5201,255.0729,32129.0
2024-08-06 10:20:00,258.39,258.62,258.2,258.59,31348.0,255.1025,255.3296,254.915,255.3,31348.0
2024-08-06 10:25:00,258.6,258.73,258.0,258.03,169662.0,255.3099,255.4382,254.7175,254.7471,169662.0
2024-08-06 10:30:00,258.09,258.26,257.69,258.24,51636.0,254.8064,254.9742,254.4115,254.9545,51636.0
2024-08-06 10:35:00,258.28,258.86,258.24,258.55,51621.0,254.9939,255.5666,254.9545,255.2605,51621.0
2024-08-06 10:40:00,258.59,259.1,258.51,259.04,67153.0,255.3,255.8035,255.221,255.7443,67153.0
2024-08-06 10:45:00,259.04,259.86,258.99,259.71,36790.0,255.7443,256.5538,255.6949,256.4058,36790.0
2024-08-06 10:50:00,259.71,259.73,259.25,259.49,49231.0,256.4058,256.4255,255.9516,256.1885,49231.0
2024-08-06 10:55:00,259.47,259.49,259.01,259.28,34915.0,256.1688,256.1885,255.7147,255.9812,34915.0
2024-08-06 11:00:00,259.24,259.44,259.12,259.28,70492.0,255.9417,256.1392,255.8233,255.9812,70492.0
2024-08-06 11:05:00,259.24,259.48,259.18,259.29,31015.0,255.9417,256.1787,255.8825,255.9911,31015.0
2024-08-06 11:10:00,259.27,259.31,258.69,258.85,56894.0,255.9713,256.0108,255.3987,255.5567,56894.0
2024-08-06 11:15:00,258.91,258.92,258.45,258.7,43725.0,255.6159,255.6258,255.1618,255.4086,43725.0
2024-08-06 11:20:00,258.67,258.77,258.28,258.48,37543.0,255.379,255.4777,254.9939,255.1914,37543.0
2024-08-06 11:25:00,258.47,258.67,257.72,257.78,26171.0,255.1815,255.379,254.4411,254.5003,26171.0
2024-08-06 11:30:00,257.75,258.35,257.71,258.33,61766.0,254.4707,255.0631,254.4312,255.0433,61766.0
2024-08-06 11:35:00,258.35,258.55,258.05,258.32,18850.0,255.0631,255.2605,254.7669,255.0334,18850.0
2024-08-06 11:40:00,258.37,258.6,258.2,258.5,20524.0,255.0828,255.3099,254.915,255.2111,20524.0
2024-08-06 11:45:00,258.53,259.0,258.31,258.97,35627.0,255.2408,255.7048,255.0236,255.6752,35627.0
2024-08-06 11:50:00,259.0,259.44,259.0,259.23,74811.0,255.7048,256.1392,255.7048,255.9319,74811.0
2024-08-06 11:55:00,259.23,259.42,259.15,259.38,37717.0,255.9319,256.1194,255.8529,256.0799,37717.0
2024-08-06 12:00:00,259.43,259.66,259.3,259.46,48491.0,256.1293,256.3564,256.001,256.1589,48491.0
2024-08-06 12:05:00,259.45,259.62,259.28,259.57,35575.0,256.1491,256.3169,255.9812,256.2675,35575.0
2024-08-06 12:10:00,259.48,259.71,259.42,259.67,35628.0,256.1787,256.4058,256.1194,256.3663,35628.0
2024-08-06 12:15:00,259.65,259.96,259.58,259.87,44962.0,256.3465,256.6526,256.2774,256.5637,44962.0
2024-08-06 12:20:00,259.87,259.9,259.42,259.62,29568.0,256.5637,256.5933,256.1194,256.3169,29568.0
2024-08-06 12:25:00,259.62,259.62,259.28,259.48,19652.0,256.3169,256.3169,255.9812,256.1787,19652.0
2024-08-06 12:30:00,259.53,259.65,259.38,259.6,14093.0,256.228,256.3465,256.0799,256.2972,14093.0
2024-08-06 12:35:00,259.6,259.61,259.23,259.58,22356.0,256.2972,256.307,255.9319,256.2774,22356.0
2024-08-06 12:40:00,259.59,259.7,259.51,259.52,18812.0,256.2873,256.3959,256.2083,256.2182,18812.0
2024-08-06 12:45:00,259.55,259.81,259.53,259.57,24334.0,256.2478,256.5045,256.228,256.2675,24334.0
2024-08-06 12:50:00,259.59,260.35,259.58,260.31,65463.0,256.2873,257.0376,256.2774,256.9981,65463.0
2024-08-06 12:55:00,260.3,260.45,260.23,260.28,35363.0,256.9882,257.1363,256.9191,256.9685,35363.0
2024-08-06 13:00:00,260.3,260.54,260.13,260.38,28907.0,256.9882,257.2252,256.8204,257.0672,28907.0
2024-08-06 13:05:00,260.4,260.41,260.19,260.31,64830.0,257.087,257.0968,256.8796,256.9981,64830.0
2024-08-06 13:10:00,260.31,260.34,260.18,260.26,12221.0,256.9981,257.0277,256.8698,256.9488,12221.0
2024-08-06 13:15:00,260.3,260.34,260.06,260.13,27854.0,256.9882,257.0277,256.7513,256.8204,27854.0
2024-08-06 13:20:00,260.2,260.33,260.0,260.14,15542.0,256.8895,257.0179,256.6921,256.8303,15542.0
2024-08-06 13:25:00,260.15,260.38,260.11,260.36,13750.0,256.8402,257.0672,256.8007,257.0475,13750.0
2024-08-06 13:30:00,260.41,260.51,260.29,260.45,30101.0,257.0968,257.1956,256.9784,257.1363,30101.0
2024-08-06 13:35:00,260.41,260.6,260.31,260.46,17374.0,257.0968,257.2844,256.9981,257.1462,17374.0
2024-08-06 13:40:00,260.5,260.57,260.1,260.29,25883.0,257.1857,257.2548,256.7908,256.9784,25883.0
2024-08-06 13:45:00,260.29,260.39,260.05,260.39,31935.0,256.9784,257.0771,256.7414,257.0771,31935.0
2024-08-06 13:50:00,260.38,260.57,260.29,260.54,19519.0,257.0672,257.2548,256.9784,257.2252,19519.0
2024-08-06 13:55:00,260.56,260.7,260.39,260.44,14802.0,257.2449,257.3832,257.0771,257.1265,14802.0
2024-08-06 14:00:00,260.45,260.51,260.22,260.26,39902.0,257.1363,257.1956,256.9093,256.9488,39902.0
2024-08-06 14:05:00,260.3,260.36,259.98,260.08,34583.0,256.9882,257.0475,256.6723,256.771,34583.0
2024-08-06 14:10:00,260.07,260.28,260.07,260.15,11055.0,256.7612,256.9685,256.7612,256.8402,11055.0
2024-08-06 14:15:00,260.14,260.61,260.14,260.61,22488.0,256.8303,257.2943,256.8303,257.2943,22488.0
2024-08-06 14:20:00,260.58,260.91,260.57,260.89,62456.0,257.2647,257.5905,257.2548,257.5707,62456.0
2024-08-06 14:25:00,260.87,260.98,260.78,260.97,21081.0,257.551,257.6596,257.4621,257.6497,21081.0
2024-08-06 14:30:00,260.98,261.2,260.77,261.15,34865.0,257.6596,257.8768,257.4523,257.8274,34865.0
2024-08-06 14:35:00,261.13,261.31,261.1,261.19,47401.0,257.8077,257.9854,257.7781,257.8669,47401.0
2024-08-06 14:40:00,261.14,261.2,261.01,261.16,35562.0,257.8176,257.8768,257.6892,257.8373,35562.0
2024-08-06 14:45:00,261.19,261.36,261.07,261.22,43473.0,257.8669,258.0348,257.7484,257.8965,43473.0
2024-08-06 14:50:00,261.22,261.3,261.09,261.22,36791.0,257.8965,257.9755,257.7682,257.8965,36791.0
2024-08-06 14:55:00,261.24,261.27,260.18,260.18,52621.0,257.9163,257.9459,256.8698,256.8698,52621.0
2024-08-06 15:00:00,260.22,260.22,259.32,259.39,17603.0,256.9093,256.9093,256.0207,256.0898,17603.0
2024-08-06 15:05:00,259.44,259.64,259.07,259.44,45223.0,256.1392,256.3366,255.7739,256.1392,45223.0
2024-08-06 15:10:00,259.44,259.75,259.36,259.54,20237.0,256.1392,256.4452,256.0602,256.2379,20237.0
2024-08-06 15:15:00,259.52,259.57,259.03,259.38,34273.0,256.2182,256.2675,255.7344,256.0799,34273.0
2024-08-06 15:20:00,259.45,260.25,259.26,260.25,23260.0,256.1491,256.9389,255.9615,256.9389,23260.0
2024-08-06 15:25:00,260.22,260.31,259.72,259.78,33664.0,256.9093,256.9981,256.4156,256.4749,33664.0
2024-08-06 15:30:00,259.87,259.96,259.58,259.86,27647.0,256.5637,256.6526,256.2774,256.5538,27647.0
2024-08-06 15:35:00,259.81,260.01,259.67,259.67,33330.0,256.5045,256.7019,256.3663,256.3663,33330.0
2024-08-06 15:40:00,259.68,259.79,259.36,259.39,24543.0,256.3761,256.4847,256.0602,256.0898,24543.0
2024-08-06 15:45:00,259.31,259.54,258.75,258.77,33174.0,256.0108,256.2379,255.458,255.4777,33174.0
2024-08-06 15:50:00,258.75,259.2,258.16,258.2,136159.0,255.458,255.9022,254.8755,254.915,136159.0
2024-08-06 15:55:00,258.26,258.4,257.62,257.69,230231.0,254.9742,255.1124,254.3423,254.4115,230231.0
2024-08-07 09:30:00,260.81,261.15,260.68,260.9,133484.0,257.4918,257.8274,257.3634,257.5806,133484.0
2024-08-07 09:35:00,260.96,261.64,260.81,261.44,38715.0,257.6398,258.3112,257.4918,258.1137,38715.0
2024-08-07 09:40:00,261.3,261.63,261.13,261.5,21880.0,257.9755,258.3013,257.8077,258.173,21880.0
2024-08-07 09:45:00,261.59,261.8,261.32,261.65,37337.0,258.2618,258.4692,257.9953,258.3211,37337.0
2024-08-07 09:50:00,261.63,261.78,261.44,261.72,49927.0,258.3013,258.4494,258.1137,258.3902,49927.0
2024-08-07 09:55:00,261.68,262.09,261.51,262.09,27711.0,258.3507,258.7555,258.1828,258.7555,27711.0
2024-08-07 10:00:00,262.08,262.35,261.59,261.65,45688.0,258.7456,259.0122,258.2618,258.3211,45688.0
2024-08-07 10:05:00,261.55,262.0,261.38,262.0,45125.0,258.2223,258.6666,258.0545,258.6666,45125.0
2024-08-07 10:10:00,261.99,262.08,261.57,261.58,33264.0,258.6567,258.7456,258.2421,258.252,33264.0
2024-08-07 10:15:00,261.58,261.78,260.84,260.96,51434.0,258.252,258.4494,257.5214,257.6398,51434.0
2024-08-07 10:20:00,260.94,261.47,260.94,261.27,43788.0,257.6201,258.1434,257.6201,257.9459,43788.0
2024-08-07 10:25:00,261.31,261.32,260.58,260.8,132160.0,257.9854,257.9953,257.2647,257.4819,132160.0
2024-08-07 10:30:00,260.78,261.16,260.67,260.95,31923.0,257.4621,257.8373,257.3535,257.63,31923.0
2024-08-07 10:35:00,260.88,261.11,260.76,260.76,43005.0,257.5609,257.7879,257.4424,257.4424,43005.0
2024-08-07 10:40:00,260.82,261.49,260.75,261.49,46811.0,257.5016,258.1631,257.4325,258.1631,46811.0
2024-08-07 10:45:00,261.5,261.98,261.44,261.77,42989.0,258.173,258.6469,258.1137,258.4395,42989.0
2024-08-07 10:50:00,261.78,261.9,261.5,261.57,53356.0,258.4494,258.5679,258.173,258.2421,53356.0
2024-08-07 10:55:00,261.59,261.75,261.51,261.6,24731.0,258.2618,258.4198,258.1828,258.2717,24731.0
2024-08-07 11:00:00,261.69,261.9,261.43,261.83,9404.0,258.3606,258.5679,258.1039,258.4988,9404.0
2024-08-07 11:05:00,261.84,262.0,261.75,261.86,30163.0,258.5087,258.6666,258.4198,258.5284,30163.0
2024-08-07 11:10:00,261.9,261.92,261.32,261.39,21059.0,258.5679,258.5876,257.9953,258.0644,21059.0
2024-08-07 11:15:00,261.48,261.6,261.01,261.17,31119.0,258.1532,258.2717,257.6892,257.8472,31119.0
2024-08-07 11:20:00,261.16,261.3,261.06,261.12,37046.0,257.8373,257.9755,257.7386,257.7978,37046.0
2024-08-07 11:25:00,261.12,261.31,260.96,261.26,21490.0,257.7978,257.9854,257.6398,257.936,21490.0
2024-08-07 11:30:00,261.33,261.38,261.2,261.27,9297.0,258.0051,258.0545,257.8768,257.9459,9297.0
2024-08-07 11:35:00,261.32,261.45,261.25,261.34,15862.0,257.9953,258.1236,257.9262,258.015,15862.0
2024-08-07 11:40:00,261.23,261.33,260.58,260.61,20087.0,257.9064,258.0051,257.2647,257.2943,20087.0
2024-08-07 11:45:00,260.55,260.65,260.04,260.28,16617.0,257.2351,257.3338,256.7316,256.9685,16617.0
2024-08-07 11:50:00,260.29,260.67,260.22,260.56,27273.0,256.9784,257.3535,256.9093,257.2449,27273.0
2024-08-07 11:55:00,260.57,260.61,260.4,260.59,16807.0,257.2548,257.2943,257.087,257.2746,16807.0
2024-08-07 12:00:00,260.54,260.54,259.49,259.63,92549.0,257.2252,257.2252,256.1885,256.3268,92549.0
2024-08-07 12:05:00,259.67,260.02,259.59,259.9,21539.0,256.3663,256.7118,256.2873,256.5933,21539.0
2024-08-07 12:10:00,259.82,260.24,259.78,260.18,42398.0,256.5144,256.929,256.4749,256.8698,42398.0
2024-08-07 12:15:00,260.17,260.27,260.01,260.09,19559.0,256.8599,256.9586,256.7019,256.7809,19559.0
2024-08-07 12:20:00,260.02,260.47,259.96,260.45,14004.0,256.7118,257.1561,256.6526,257.1363,14004.0
2024-08-07 12:25:00,260.41,260.57,260.22,260.36,22346.0,257.0968,257.2548,256.9093,257.0475,22346.0
2024-08-07 12:30:00,260.38,260.41,260.15,260.4,14253.0,257.0672,257.0968,256.8402,257.087,14253.0
2024-08-07 12:35:00,260.42,260.42,260.16,260.23,9565.0,257.1067,257.1067,256.85,256.9191,9565.0
2024-08-07 12:40:00,260.16,260.27,259.64,259.65,21605.0,256.85,256.9586,256.3366,256.3465,21605.0
2024-08-07 12:45:00,259.67,259.86,259.29,259.35,24917.0,256.3663,256.5538,255.9911,256.0503,24917.0
2024-08-07 12:50:00,259.34,259.34,258.89,259.07,27976.0,256.0405,256.0405,255.5962,255.7739,27976.0
2024-08-07 12:55:00,259.01,259.32,258.97,259.05,10052.0,255.7147,256.0207,255.6752,255.7541,10052.0
2024-08-07 13:00:00,259.06,259.22,258.71,258.87,37476.0,255.764,255.922,255.4185,255.5764,37476.0
2024-08-07 13:05:00,258.83,259.04,258.41,258.43,29487.0,255.5369,255.7443,255.1223,255.142,29487.0
2024-08-07 13:10:00,258.43,258.6,258.04,258.18,29752.0,255.142,255.3099,254.757,254.8952,29752.0
2024-08-07 13:15:00,258.12,258.19,257.66,257.88,27320.0,254.836,254.9051,254.3818,254.599,27320.0
2024-08-07 13:20:00,258.0,258.5,257.99,258.49,22559.0,254.7175,255.2111,254.7076,255.2013,22559.0
2024-08-07 13:25:00,258.54,258.83,258.26,258.29,18991.0,255.2506,255.5369,254.9742,255.0038,18991.0
2024-08-07 13:30:00,258.29,258.68,258.27,258.68,12930.0,255.0038,255.3889,254.9841,255.3889,12930.0
2024-08-07 13:35:00,258.73,258.93,258.59,258.72,22979.0,255.4382,255.6357,255.3,255.4283,22979.0
2024-08-07 13:40:00,258.76,258.81,258.32,258.36,8809.0,255.4678,255.5172,255.0334,255.0729,8809.0
2024-08-07 13:45:00,258.31,258.45,257.63,257.63,31663.0,255.0236,255.1618,254.3522,254.3522,31663.0
2024-08-07 13:50:00,257.61,257.79,257.43,257.72,19028.0,254.3325,254.5102,254.1548,254.4411,19028.0
2024-08-07 13:55:00,257.56,257.57,257.23,257.51,16695.0,254.2831,254.293,253.9573,254.2337,16695.0
2024-08-07 14:00:00,257.47,257.6,257.3,257.38,11749.0,254.1942,254.3226,254.0264,254.1054,11749.0
2024-08-07 14:05:00,257.38,257.47,256.95,256.99,27133.0,254.1054,254.1942,253.6809,253.7204,27133.0
2024-08-07 14:10:00,257.02,257.07,256.49,256.49,35386.0,253.75,253.7993,253.2267,253.2267,35386.0
2024-08-07 14:15:00,256.51,256.7,256.2,256.39,28135.0,253.2465,253.434,252.9404,253.128,28135.0
2024-08-07 14:20:00,256.36,256.72,256.36,256.61,24122.0,253.0984,253.4538,253.0984,253.3452,24122.0
2024-08-07 14:25:00,256.61,257.01,256.61,256.8,24720.0,253.3452,253.7401,253.3452,253.5328,24720.0
2024-08-07 14:30:00,256.76,256.83,256.29,256.4,26010.0,253.4933,253.5624,253.0293,253.1379,26010.0
2024-08-07 14:35:00,256.39,256.63,256.21,256.49,20814.0,253.128,253.3649,252.9503,253.2267,20814.0
2024-08-07 14:40:00,256.49,256.78,256.45,256.5,11783.0,253.2267,253.513,253.1872,253.2366,11783.0
2024-08-07 14:45:00,256.55,256.66,255.95,256.11,40963.0,253.286,253.3946,252.6936,252.8516,40963.0
2024-08-07 14:50:00,256.22,256.25,256.03,256.13,18988.0,252.9602,252.9898,252.7726,252.8713,18988.0
2024-08-07 14:55:00,256.14,256.47,256.14,256.19,30923.0,252.8812,253.207,252.8812,252.9305,30923.0
2024-08-07 15:00:00,256.33,257.32,256.19,257.32,17780.0,253.0688,254.0462,252.9305,254.0462,17780.0
2024-08-07 15:05:00,257.27,257.5,257.0,257.12,25148.0,253.9968,254.2239,253.7302,253.8487,25148.0
2024-08-07 15:10:00,257.2,257.37,256.82,256.86,15559.0,253.9277,254.0955,253.5525,253.592,15559.0
2024-08-07 15:15:00,256.93,257.32,256.93,257.22,24830.0,253.6611,254.0462,253.6611,253.9474,24830.0
2024-08-07 15:20:00,257.25,257.53,256.91,257.03,38992.0,253.977,254.2535,253.6414,253.7598,38992.0
2024-08-07 15:25:00,256.98,257.1,256.74,257.07,27420.0,253.7105,253.829,253.4735,253.7993,27420.0
2024-08-07 15:30:00,257.01,257.24,256.71,256.95,45815.0,253.7401,253.9672,253.4439,253.6809,45815.0
2024-08-07 15:35:00,256.95,257.39,256.91,257.1,25114.0,253.6809,254.1153,253.6414,253.829,25114.0
2024-08-07 15:40:00,257.06,257.07,256.64,256.78,27913.0,253.7895,253.7993,253.3748,253.513,27913.0
2024-08-07 15:45:00,256.72,257.09,256.72,256.98,24943.0,253.4538,253.8191,253.4538,253.7105,24943.0
2024-08-07 15:50:00,257.04,257.08,255.9,255.99,37055.0,253.7697,253.8092,252.6442,252.7331,37055.0
2024-08-07 15:55:00,256.03,256.09,255.56,255.89,72334.0,252.7726,252.8318,252.3086,252.6344,72334.0
2024-08-08 09:30:00,258.68,258.7,258.1,258.53,98972.0,255.3889,255.4086,254.8162,255.2408,98972.0
2024-08-08 09:35:00,258.47,258.72,258.05,258.3,17765.0,255.1815,255.4283,254.7669,255.0137,17765.0
2024-08-08 09:40:00,258.32,258.63,258.1,258.1,25799.0,255.0334,255.3395,254.8162,254.8162,25799.0
2024-08-08 09:45:00,258.08,258.43,257.62,257.74,25667.0,254.7965,255.142,254.3423,254.4608,25667.0
2024-08-08 09:50:00,257.8,258.8,257.5,258.8,31646.0,254.5201,255.5073,254.2239,255.5073,31646.0
2024-08-08 09:55:00,258.81,259.07,258.61,259.07,29541.0,255.5172,255.7739,255.3197,255.7739,29541.0
2024-08-08 10:00:00,259.0,259.79,258.84,259.67,51850.0,255.7048,256.4847,255.5468,256.3663,51850.0
2024-08-08 10:05:00,259.67,259.76,259.17,259.52,61550.0,256.3663,256.4551,255.8726,256.2182,61550.0
2024-08-08 10:10:00,259.53,259.67,259.25,259.67,43936.0,256.228,256.3663,255.9516,256.3663,43936.0
2024-08-08 10:15:00,259.65,260.05,259.55,259.76,28612.0,256.3465,256.7414,256.2478,256.4551,28612.0
2024-08-08 10:20:00,259.75,260.04,259.51,260.03,116252.0,256.4452,256.7316,256.2083,256.7217,116252.0
2024-08-08 10:25:00,259.96,260.47,259.91,260.42,36727.0,256.6526,257.1561,256.6032,257.1067,36727.0
2024-08-08 10:30:00,260.42,260.5,260.12,260.35,26194.0,257.1067,257.1857,256.8105,257.0376,26194.0
2024-08-08 10:35:00,260.35,260.66,260.25,260.44,40448.0,257.0376,257.3437,256.9389,257.1265,40448.0
2024-08-08 10:40:00,260.4,260.49,260.11,260.15,16388.0,257.087,257.1758,256.8007,256.8402,16388.0
2024-08-08 10:45:00,260.15,260.61,260.1,260.55,24211.0,256.8402,257.2943,256.7908,257.2351,24211.0
2024-08-08 10:50:00,260.6,260.69,260.32,260.44,26024.0,257.2844,257.3733,257.008,257.1265,26024.0
2024-08-08 10:55:00,260.47,260.66,260.33,260.66,12390.0,257.1561,257.3437,257.0179,257.3437,12390.0
2024-08-08 11:00:00,260.6,260.6,260.34,260.52,27046.0,257.2844,257.2844,257.0277,257.2054,27046.0
2024-08-08 11:05:00,260.46,260.64,260.36,260.52,23306.0,257.1462,257.3239,257.0475,257.2054,23306.0
2024-08-08 11:10:00,260.55,260.57,259.83,259.93,42178.0,257.2351,257.2548,256.5242,256.623,42178.0
2024-08-08 11:15:00,259.96,260.03,259.77,259.81,25418.0,256.6526,256.7217,256.465,256.5045,25418.0
2024-08-08 11:20:00,259.9,260.5,259.9,260.44,8216.0,256.5933,257.1857,256.5933,257.1265,8216.0
2024-08-08 11:25:00,260.49,260.72,260.4,260.4,9519.0,257.1758,257.4029,257.087,257.087,9519.0
2024-08-08 11:30:00,260.45,260.7,260.44,260.5,13403.0,257.1363,257.3832,257.1265,257.1857,13403.0
2024-08-08 11:35:00,260.52,260.58,260.26,260.38,21929.0,257.2054,257.2647,256.9488,257.0672,21929.0
2024-08-08 11:40:00,260.32,260.32,260.13,260.25,18152.0,257.008,257.008,256.8204,256.9389,18152.0
2024-08-08 11:45:00,260.25,260.25,259.95,259.98,25381.0,256.9389,256.9389,256.6427,256.6723,25381.0
2024-08-08 11:50:00,260.04,260.46,260.04,260.43,16712.0,256.7316,257.1462,256.7316,257.1166,16712.0
2024-08-08 11:55:00,260.4,260.52,260.34,260.38,11622.0,257.087,257.2054,257.0277,257.0672,11622.0
2024-08-08 12:00:00,260.35,260.72,260.34,260.72,7403.0,257.0376,257.4029,257.0277,257.4029,7403.0
2024-08-08 12:05:00,260.72,260.97,260.72,260.91,7784.0,257.4029,257.6497,257.4029,257.5905,7784.0
2024-08-08 12:10:00,260.88,260.99,260.62,260.67,15789.0,257.5609,257.6695,257.3042,257.3535,15789.0
2024-08-08 12:15:00,260.73,260.75,260.52,260.7,10718.0,257.4128,257.4325,257.2054,257.3832,10718.0
2024-08-08 12:20:00,260.75,260.86,260.72,260.82,11525.0,257.4325,257.5411,257.4029,257.5016,11525.0
2024-08-08 12:25:00,260.85,260.9,260.66,260.71,9182.0,257.5312,257.5806,257.3437,257.393,9182.0
2024-08-08 12:30:00,260.69,260.69,260.18,260.28,13906.0,257.3733,257.3733,256.8698,256.9685,13906.0
2024-08-08 12:35:00,260.29,260.3,259.87,259.94,19336.0,256.9784,256.9882,256.5637,256.6328,19336.0
2024-08-08 12:40:00,259.95,260.13,259.84,260.12,7874.0,256.6427,256.8204,256.5341,256.8105,7874.0
2024-08-08 12:45:00,260.11,260.44,260.11,260.44,20243.0,256.8007,257.1265,256.8007,257.1265,20243.0
2024-08-08 12:50:00,260.43,260.64,260.28,260.61,11547.0,257.1166,257.3239,256.9685,257.2943,11547.0
2024-08-08 12:55:00,260.62,260.7,260.32,260.41,7289.0,257.3042,257.3832,257.008,257.0968,7289.0
2024-08-08 13:00:00,260.45,260.54,260.01,260.11,31367.0,257.1363,257.2252,256.7019,256.8007,31367.0
2024-08-08 13:05:00,260.13,260.37,259.89,260.31,15356.0,256.8204,257.0574,256.5835,256.9981,15356.0
2024-08-08 13:10:00,260.38,260.66,260.38,260.55,10683.0,257.0672,257.3437,257.0672,257.2351,10683.0
2024-08-08 13:15:00,260.58,261.04,260.53,261.04,26044.0,257.2647,257.7188,257.2153,257.7188,26044.0
2024-08-08 13:20:00,260.98,261.22,260.97,261.03,16667.0,257.6596,257.8965,257.6497,257.709,16667.0
2024-08-08 13:25:00,261.03,261.5,261.02,261.49,17791.0,257.709,258.173,257.6991,258.1631,17791.0
2024-08-08 13:30:00,261.51,261.72,261.44,261.62,34141.0,258.1828,258.3902,258.1137,258.2914,34141.0
2024-08-08 13:35:00,261.56,261.65,261.42,261.61,34215.0,258.2322,258.3211,258.094,258.2816,34215.0
2024-08-08 13:40:00,261.59,261.69,261.51,261.54,27930.0,258.2618,258.3606,258.1828,258.2125,27930.0
2024-08-08 13:45:00,261.57,261.72,261.56,261.64,22999.0,258.2421,258.3902,258.2322,258.3112,22999.0
2024-08-08 13:50:00,261.63,261.77,261.51,261.68,24361.0,258.3013,258.4395,258.1828,258.3507,24361.0
2024-08-08 13:55:00,261.59,261.62,261.5,261.6,8905.0,258.2618,258.2914,258.173,258.2717,8905.0
2024-08-08 14:00:00,261.57,261.92,261.5,261.86,31967.0,258.2421,258.5876,258.173,258.5284,31967.0
2024-08-08 14:05:00,261.86,262.01,261.79,261.81,52974.0,258.5284,258.6765,258.4593,258.479,52974.0
2024-08-08 14:10:00,261.82,261.96,261.79,261.93,8908.0,258.4889,258.6271,258.4593,258.5975,8908.0
2024-08-08 14:15:00,261.88,262.1,261.88,262.08,29924.0,258.5481,258.7653,258.5481,258.7456,29924.0
2024-08-08 14:20:00,262.07,262.17,261.93,262.07,38528.0,258.7357,258.8345,258.5975,258.7357,38528.0
2024-08-08 14:25:00,262.1,262.1,261.5,261.66,18681.0,258.7653,258.7653,258.173,258.3309,18681.0
2024-08-08 14:30:00,261.71,261.98,261.67,261.96,21426.0,258.3803,258.6469,258.3408,258.6271,21426.0
2024-08-08 14:35:00,261.87,261.93,261.6,261.62,25979.0,258.5383,258.5975,258.2717,258.2914,25979.0
2024-08-08 14:40:00,261.5,261.5,261.29,261.41,24455.0,258.173,258.173,257.9656,258.0841,24455.0
2024-08-08 14:45:00,261.41,261.66,261.39,261.56,9988.0,258.0841,258.3309,258.0644,258.2322,9988.0
2024-08-08 14:50:00,261.54,261.72,261.5,261.62,12427.0,258.2125,258.3902,258.173,258.2914,12427.0
2024-08-08 14:55:00,261.61,261.78,261.58,261.58,14022.0,258.2816,258.4494,258.252,258.252,14022.0
2024-08-08 15:00:00,261.56,261.56,261.16,261.18,19888.0,258.2322,258.2322,257.8373,257.857,19888.0
2024-08-08 15:05:00,261.16,261.75,261.05,261.7,22510.0,257.8373,258.4198,257.7287,258.3704,22510.0
2024-08-08 15:10:00,261.69,261.88,261.65,261.68,28895.0,258.3606,258.5481,258.3211,258.3507,28895.0
2024-08-08 15:15:00,261.65,261.77,261.48,261.52,21995.0,258.3211,258.4395,258.1532,258.1927,21995.0
2024-08-08 15:20:00,261.52,261.86,261.5,261.65,26543.0,258.1927,258.5284,258.173,258.3211,26543.0
2024-08-08 15:25:00,261.62,261.72,261.21,261.22,41524.0,258.2914,258.3902,257.8867,257.8965,41524.0
2024-08-08 15:30:00,261.24,261.29,260.75,261.0,35735.0,257.9163,257.9656,257.4325,257.6793,35735.0
2024-08-08 15:35:00,261.06,261.15,260.68,260.99,16904.0,257.7386,257.8274,257.3634,257.6695,16904.0
2024-08-08 15:40:00,261.04,261.8,261.04,261.78,30841.0,257.7188,258.4692,257.7188,258.4494,30841.0
2024-08-08 15:45:00,261.73,261.76,261.39,261.52,32201.0,258.4001,258.4297,258.0644,258.1927,32201.0
2024-08-08 15:50:00,261.47,261.76,261.29,261.5,31828.0,258.1434,258.4297,257.9656,258.173,31828.0
2024-08-08 15:55:00,261.5,261.97,261.18,261.79,60216.0,258.173,258.637,257.857,258.4593,60216.0
2024-08-09 09:30:00,261.74,261.79,261.34,261.59,107541.0,258.4099,258.4593,258.015,258.2618,107541.0
2024-08-09 09:35:00,261.53,262.1,261.33,262.01,25311.0,258.2026,258.7653,258.0051,258.6765,25311.0
2024-08-09 09:40:00,261.8,261.8,261.18,261.18,27036.0,258.4692,258.4692,257.857,257.857,27036.0
2024-08-09 09:45:00,261.25,261.3,260.82,260.83,33565.0,257.9262,257.9755,257.5016,257.5115,33565.0
2024-08-09 09:50:00,260.86,261.33,260.8,261.33,26605.0,257.5411,258.0051,257.4819,258.0051,26605.0
2024-08-09 09:55:00,261.38,261.44,261.0,261.17,9661.0,258.0545,258.1137,257.6793,257.8472,9661.0
2024-08-09 10:00:00,261.15,261.82,260.93,261.81,26859.0,257.8274,258.4889,257.6102,258.479,26859.0
2024-08-09 10:05:00,261.75,261.83,261.51,261.66,24375.0,258.4198,258.4988,258.1828,258.3309,24375.0
2024-08-09 10:10:00,261.63,262.42,261.63,262.25,26950.0,258.3013,259.0813,258.3013,258.9134,26950.0
2024-08-09 10:15:00,262.22,262.33,261.79,261.81,55185.0,258.8838,258.9924,258.4593,258.479,55185.0
2024-08-09 10:20:00,261.81,262.05,261.74,261.82,34867.0,258.479,258.716,258.4099,258.4889,34867.0
2024-08-09 10:25:00,261.93,262.04,261.76,261.87,22526.0,258.5975,258.7061,258.4297,258.5383,22526.0
2024-08-09 10:30:00,261.9,261.9,261.35,261.44,13893.0,258.5679,258.5679,258.0249,258.1137,13893.0
2024-08-09 10:35:00,261.34,261.73,261.26,261.52,36205.0,258.015,258.4001,257.936,258.1927,36205.0
2024-08-09 10:40:00,261.64,261.94,261.56,261.65,9838.0,258.3112,258.6074,258.2322,258.3211,9838.0
2024-08-09 10:45:00,261.63,262.05,261.62,261.93,11085.0,258.3013,258.716,258.2914,258.5975,11085.0
2024-08-09 10:50:00,261.98,262.35,261.9,262.24,33351.0,258.6469,259.0122,258.5679,258.9036,33351.0
2024-08-09 10:55:00,262.23,262.58,262.15,262.26,21968.0,258.8937,259.2392,258.8147,258.9233,21968.0
2024-08-09 11:00:00,262.27,262.58,262.27,262.58,14715.0,258.9332,259.2392,258.9332,259.2392,14715.0
2024-08-09 11:05:00,262.61,262.81,262.48,262.51,20002.0,259.2689,259.4663,259.1405,259.1701,20002.0
2024-08-09 11:10:00,262.57,262.57,262.32,262.44,76030.0,259.2294,259.2294,258.9825,259.101,76030.0
2024-08-09 11:15:00,262.44,262.58,262.42,262.48,13648.0,259.101,259.2392,259.0813,259.1405,13648.0
2024-08-09 11:20:00,262.48,262.49,262.19,262.33,17591.0,259.1405,259.1504,258.8542,258.9924,17591.0
2024-08-09 11:25:00,262.41,262.52,261.92,261.92,9190.0,259.0714,259.18,258.5876,258.5876,9190.0
2024-08-09 11:30:00,261.97,262.24,261.87,262.24,14865.0,258.637,258.9036,258.5383,258.9036,14865.0
2024-08-09 11:35:00,262.23,262.24,261.9,261.98,10110.0,258.8937,258.9036,258.5679,258.6469,10110.0
2024-08-09 11:40:00,262.03,262.12,261.94,262.04,7584.0,258.6962,258.7851,258.6074,258.7061,7584.0
2024-08-09 11:45:00,262.06,262.3,262.02,262.23,11139.0,258.7259,258.9628,258.6864,258.8937,11139.0
2024-08-09 11:50:00,262.24,262.37,262.13,262.3,20869.0,258.9036,259.0319,258.795,258.9628,20869.0
2024-08-09 11:55:00,262.27,262.27,261.54,261.64,22004.0,258.9332,258.9332,258.2125,258.3112,22004.0
2024-08-09 12:00:00,261.67,261.82,261.58,261.6,10300.0,258.3408,258.4889,258.252,258.2717,10300.0
2024-08-09 12:05:00,261.65,261.74,261.48,261.55,12509.0,258.3211,258.4099,258.1532,258.2223,12509.0
2024-08-09 12:10:00,261.54,261.55,261.41,261.51,12924.0,258.2125,258.2223,258.0841,258.1828,12924.0
2024-08-09 12:15:00,261.48,261.59,261.4,261.48,14007.0,258.1532,258.2618,258.0742,258.1532,14007.0
2024-08-09 12:20:00,261.56,261.59,261.36,261.38,7014.0,258.2322,258.2618,258.0348,258.0545,7014.0
2024-08-09 12:25:00,261.39,261.67,261.39,261.62,23760.0,258.0644,258.3408,258.0644,258.2914,23760.0
2024-08-09 12:30:00,261.63,261.9,261.62,261.9,10079.0,258.3013,258.5679,258.2914,258.5679,10079.0
2024-08-09 12:35:00,261.81,262.03,261.79,262.03,8115.0,258.479,258.6962,258.4593,258.6962,8115.0
2024-08-09 12:40:00,261.93,261.99,261.87,261.99,4706.0,258.5975,258.6567,258.5383,258.6567,4706.0
2024-08-09 12:45:00,261.99,262.09,261.79,262.06,11690.0,258.6567,258.7555,258.4593,258.7259,11690.0
2024-08-09 12:50:00,262.08,262.15,261.89,261.9,8369.0,258.7456,258.8147,258.558,258.5679,8369.0
2024-08-09 12:55:00,261.92,262.19,261.89,262.19,41839.0,258.5876,258.8542,258.558,258.8542,41839.0
2024-08-09 13:00:00,262.19,262.37,262.15,262.35,26482.0,258.8542,259.0319,258.8147,259.0122,26482.0
2024-08-09 13:05:00,262.35,262.42,262.2,262.4,12534.0,259.0122,259.0813,258.8641,259.0615,12534.0
2024-08-09 13:10:00,262.42,262.83,262.42,262.83,32543.0,259.0813,259.4861,259.0813,259.4861,32543.0
2024-08-09 13:15:00,262.8,263.1,262.8,263.1,25172.0,259.4564,259.7526,259.4564,259.7526,25172.0
2024-08-09 13:20:00,263.09,263.11,262.95,262.95,99011.0,259.7427,259.7625,259.6045,259.6045,99011.0
2024-08-09 13:25:00,263.02,263.47,263.0,263.47,20820.0,259.6736,260.1179,259.6539,260.1179,20820.0
2024-08-09 13:30:00,263.49,263.64,263.31,263.48,17427.0,260.1377,260.2857,259.9599,260.1278,17427.0
2024-08-09 13:35:00,263.53,263.57,263.39,263.47,13240.0,260.1771,260.2166,260.0389,260.1179,13240.0
2024-08-09 13:40:00,263.51,263.51,263.08,263.17,8753.0,260.1574,260.1574,259.7329,259.8217,8753.0
2024-08-09 13:45:00,263.15,263.27,263.03,263.1,14427.0,259.802,259.9205,259.6835,259.7526,14427.0
2024-08-09 13:50:00,263.17,263.17,262.64,262.7,10624.0,259.8217,259.8217,259.2985,259.3577,10624.0
2024-08-09 13:55:00,262.8,262.81,262.69,262.75,14174.0,259.4564,259.4663,259.3478,259.4071,14174.0
2024-08-09 14:00:00,262.73,262.9,262.54,262.68,10379.0,259.3873,259.5552,259.1997,259.338,10379.0
2024-08-09 14:05:00,262.64,262.87,262.63,262.87,10195.0,259.2985,259.5255,259.2886,259.5255,10195.0
2024-08-09 14:10:00,262.88,262.88,262.35,262.54,21075.0,259.5354,259.5354,259.0122,259.1997,21075.0
2024-08-09 14:15:00,262.53,262.54,262.33,262.53,11591.0,259.1899,259.1997,258.9924,259.1899,11591.0
2024-08-09 14:20:00,262.56,262.59,262.36,262.36,18314.0,259.2195,259.2491,259.022,259.022,18314.0
2024-08-09 14:25:00,262.38,262.54,262.31,262.47,15599.0,259.0418,259.1997,258.9727,259.1306,15599.0
2024-08-09 14:30:00,262.49,262.53,262.23,262.29,8067.0,259.1504,259.1899,258.8937,258.9529,8067.0
2024-08-09 14:35:00,262.29,262.59,262.15,262.56,8602.0,258.9529,259.2491,258.8147,259.2195,8602.0
2024-08-09 14:40:00,262.61,262.68,262.55,262.66,7634.0,259.2689,259.338,259.2096,259.3182,7634.0
2024-08-09 14:45:00,262.65,262.81,262.6,262.66,54062.0,259.3083,259.4663,259.259,259.3182,54062.0
2024-08-09 14:50:00,262.66,262.67,262.3,262.42,15497.0,259.3182,259.3281,258.9628,259.0813,15497.0
2024-08-09 14:55:00,262.44,262.68,262.29,262.65,14681.0,259.101,259.338,258.9529,259.3083,14681.0
2024-08-09 15:00:00,262.66,262.73,262.38,262.52,9489.0,259.3182,259.3873,259.0418,259.18,9489.0
2024-08-09 15:05:00,262.46,262.76,262.46,262.71,14719.0,259.1208,259.4169,259.1208,259.3676,14719.0
2024-08-09 15:10:00,262.68,262.85,262.65,262.74,59608.0,259.338,259.5058,259.3083,259.3972,59608.0
2024-08-09 15:15:00,262.75,262.99,262.75,262.98,33960.0,259.4071,259.644,259.4071,259.6341,33960.0
2024-08-09 15:20:00,262.96,262.96,262.51,262.66,21614.0,259.6144,259.6144,259.1701,259.3182,21614.0
2024-08-09 15:25:00,262.63,262.91,262.62,262.82,42899.0,259.2886,259.565,259.2787,259.4762,42899.0
2024-08-09 15:30:00,262.8,263.06,262.78,262.89,19272.0,259.4564,259.7131,259.4367,259.5453,19272.0
2024-08-09 15:35:00,262.94,263.11,262.77,262.77,18864.0,259.5947,259.7625,259.4268,259.4268,18864.0
2024-08-09 15:40:00,262.78,262.97,262.74,262.77,21402.0,259.4367,259.6243,259.3972,259.4268,21402.0
2024-08-09 15:45:00,262.76,262.97,262.75,262.92,30704.0,259.4169,259.6243,259.4071,259.5749,30704.0
2024-08-09 15:50:00,262.93,263.02,262.5,262.56,37854.0,259.5848,259.6736,259.1603,259.2195,37854.0
2024-08-09 15:55:00,262.59,263.13,262.5,262.91,102351.0,259.2491,259.7822,259.1603,259.565,102351.0
2024-08-12 09:30:00,263.63,263.63,263.32,263.45,147543.0,260.2759,260.2759,259.9698,260.0982,147543.0
2024-08-12 09:35:00,263.47,263.54,262.9,262.97,43391.0,260.1179,260.187,259.5552,259.6243,43391.0
2024-08-12 09:40:00,262.97,263.01,262.29,262.39,27974.0,259.6243,259.6638,258.9529,259.0517,27974.0
2024-08-12 09:45:00,262.37,262.44,261.96,262.08,18546.0,259.0319,259.101,258.6271,258.7456,18546.0
2024-08-12 09:50:00,262.16,262.41,262.02,262.16,21247.0,258.8246,259.0714,258.6864,258.8246,21247.0
2024-08-12 09:55:00,262.19,262.31,261.76,261.94,19176.0,258.8542,258.9727,258.4297,258.6074,19176.0
2024-08-12 10:00:00,261.97,262.35,261.88,262.29,35017.0,258.637,259.0122,258.5481,258.9529,35017.0
2024-08-12 10:05:00,262.22,262.92,262.2,262.9,79127.0,258.8838,259.5749,258.8641,259.5552,79127.0
2024-08-12 10:10:00,262.9,263.11,262.84,263.08,17331.0,259.5552,259.7625,259.4959,259.7329,17331.0
2024-08-12 10:15:00,263.1,263.19,262.95,263.09,22832.0,259.7526,259.8415,259.6045,259.7427,22832.0
2024-08-12 10:20:00,263.13,263.4,263.04,263.3,107661.0,259.7822,260.0488,259.6934,259.9501,107661.0
2024-08-12 10:25:00,263.29,263.53,263.22,263.22,37062.0,259.9402,260.1771,259.8711,259.8711,37062.0
2024-08-12 10:30:00,263.29,263.5,263.2,263.47,29896.0,259.9402,260.1475,259.8513,260.1179,29896.0
2024-08-12 10:35:00,263.46,263.69,263.44,263.64,18346.0,260.108,260.3351,260.0883,260.2857,18346.0
2024-08-12 10:40:00,263.65,263.8,263.54,263.54,92644.0,260.2956,260.4437,260.187,260.187,92644.0
2024-08-12 10:45:00,263.49,263.76,263.46,263.73,10512.0,260.1377,260.4042,260.108,260.3746,10512.0
2024-08-12 10:50:00,263.7,263.74,263.54,263.67,22507.0,260.345,260.3845,260.187,260.3154,22507.0
2024-08-12 10:55:00,263.63,263.81,263.58,263.79,19902.0,260.2759,260.4536,260.2265,260.4338,19902.0
2024-08-12 11:00:00,263.78,263.99,263.72,263.96,22845.0,260.424,260.6313,260.3647,260.6017,22845.0
2024-08-12 11:05:00,263.94,263.96,263.7,263.75,17765.0,260.5819,260.6017,260.345,260.3944,17765.0
2024-08-12 11:10:00,263.82,263.96,263.76,263.76,13371.0,260.4635,260.6017,260.4042,260.4042,13371.0
2024-08-12 11:15:00,263.76,263.79,263.62,263.68,8440.0,260.4042,260.4338,260.266,260.3252,8440.0
2024-08-12 11:20:00,263.67,263.74,262.35,262.35,17880.0,260.3154,260.3845,259.0122,259.0122,17880.0
2024-08-12 11:25:00,262.21,262.65,262.15,262.59,23845.0,258.8739,259.3083,258.8147,259.2491,23845.0
2024-08-12 11:30:00,262.58,262.58,262.28,262.52,25540.0,259.2392,259.2392,258.9431,259.18,25540.0
2024-08-12 11:35:00,262.54,262.62,262.37,262.55,6691.0,259.1997,259.2787,259.0319,259.2096,6691.0
2024-08-12 11:40:00,262.54,262.65,262.35,262.61,22501.0,259.1997,259.3083,259.0122,259.2689,22501.0
2024-08-12 11:45:00,262.61,262.79,262.45,262.78,13343.0,259.2689,259.4466,259.1109,259.4367,13343.0
2024-08-12 11:50:00,262.81,263.29,262.78,263.28,15069.0,259.4663,259.9402,259.4367,259.9303,15069.0
2024-08-12 11:55:00,263.31,263.6,263.19,263.53,9270.0,259.9599,260.2463,259.8415,260.1771,9270.0
2024-08-12 12:00:00,263.51,263.66,263.35,263.37,14223.0,260.1574,260.3055,259.9994,260.0192,14223.0
2024-08-12 12:05:00,263.34,263.4,263.08,263.27,16449.0,259.9896,260.0488,259.7329,259.9205,16449.0
2024-08-12 12:10:00,263.28,263.3,263.11,263.28,17194.0,259.9303,259.9501,259.7625,259.9303,17194.0
2024-08-12 12:15:00,263.13,263.18,263.01,263.12,7089.0,259.7822,259.8316,259.6638,259.7724,7089.0
2024-08-12 12:20:00,263.08,263.23,263.02,263.2,10693.0,259.7329,259.881,259.6736,259.8513,10693.0
2024-08-12 12:25:00,263.22,263.24,263.04,263.13,10483.0,259.8711,259.8908,259.6934,259.7822,10483.0
2024-08-12 12:30:00,263.11,263.31,263.08,263.08,7950.0,259.7625,259.9599,259.7329,259.7329,7950.0
2024-08-12 12:35:00,263.01,263.27,262.94,263.26,13255.0,259.6638,259.9205,259.5947,259.9106,13255.0
2024-08-12 12:40:00,263.27,263.3,263.0,263.16,13184.0,259.9205,259.9501,259.6539,259.8119,13184.0
2024-08-12 12:45:00,263.17,263.35,263.17,263.31,8187.0,259.8217,259.9994,259.8217,259.9599,8187.0
2024-08-12 12:50:00,263.21,263.24,263.04,263.17,7383.0,259.8612,259.8908,259.6934,259.8217,7383.0
2024-08-12 12:55:00,263.1,263.11,262.5,262.5,24159.0,259.7526,259.7625,259.1603,259.1603,24159.0
2024-08-12 13:00:00,262.48,262.54,262.18,262.51,13189.0,259.1405,259.1997,258.8443,259.1701,13189.0
2024-08-12 13:05:00,262.44,262.58,262.44,262.57,5315.0,259.101,259.2392,259.101,259.2294,5315.0
2024-08-12 13:10:00,262.56,262.66,262.44,262.66,14658.0,259.2195,259.3182,259.101,259.3182,14658.0
2024-08-12 13:15:00,262.72,262.95,262.66,262.93,19411.0,259.3775,259.6045,259.3182,259.5848,19411.0
2024-08-12 13:20:00,262.95,263.21,262.95,263.01,16907.0,259.6045,259.8612,259.6045,259.6638,16907.0
2024-08-12 13:25:00,262.97,262.99,262.58,262.85,17285.0,259.6243,259.644,259.2392,259.5058,17285.0
2024-08-12 13:30:00,262.9,263.03,262.86,263.03,15664.0,259.5552,259.6835,259.5157,259.6835,15664.0
2024-08-12 13:35:00,263.04,263.06,262.71,262.92,36228.0,259.6934,259.7131,259.3676,259.5749,36228.0
2024-08-12 13:40:00,262.91,262.95,262.6,262.7,8277.0,259.565,259.6045,259.259,259.3577,8277.0
2024-08-12 13:45:00,262.7,262.77,262.5,262.51,19310.0,259.3577,259.4268,259.1603,259.1701,19310.0
2024-08-12 13:50:00,262.42,262.43,262.11,262.33,9838.0,259.0813,259.0911,258.7752,258.9924,9838.0
2024-08-12 13:55:00,262.33,262.44,262.3,262.4,9880.0,258.9924,259.101,258.9628,259.0615,9880.0
2024-08-12 14:00:00,262.4,262.6,262.35,262.57,9317.0,259.0615,259.259,259.0122,259.2294,9317.0
2024-08-12 14:05:00,262.55,262.55,262.29,262.33,11265.0,259.2096,259.2096,258.9529,258.9924,11265.0
2024-08-12 14:10:00,262.38,262.65,262.38,262.63,13048.0,259.0418,259.3083,259.0418,259.2886,13048.0
2024-08-12 14:15:00,262.62,262.67,262.46,262.48,15282.0,259.2787,259.3281,259.1208,259.1405,15282.0
2024-08-12 14:20:00,262.47,262.74,262.44,262.45,12994.0,259.1306,259.3972,259.101,259.1109,12994.0
2024-08-12 14:25:00,262.49,262.64,262.48,262.5,5392.0,259.1504,259.2985,259.1405,259.1603,5392.0
2024-08-12 14:30:00,262.48,262.57,262.37,262.51,17601.0,259.1405,259.2294,259.0319,259.1701,17601.0
2024-08-12 14:35:00,262.51,262.68,262.45,262.63,10686.0,259.1701,259.338,259.1109,259.2886,10686.0
2024-08-12 14:40:00,262.59,262.67,262.48,262.57,11271.0,259.2491,259.3281,259.1405,259.2294,11271.0
2024-08-12 14:45:00,262.62,262.68,262.53,262.61,10666.0,259.2787,259.338,259.1899,259.2689,10666.0
2024-08-12 14:50:00,262.63,262.75,262.56,262.62,15955.0,259.2886,259.4071,259.2195,259.2787,15955.0
2024-08-12 14:55:00,262.7,262.77,262.63,262.71,14612.0,259.3577,259.4268,259.2886,259.3676,14612.0
2024-08-12 15:00:00,262.73,262.73,262.56,262.65,26788.0,259.3873,259.3873,259.2195,259.3083,26788.0
2024-08-12 15:05:00,262.61,262.62,262.4,262.49,17725.0,259.2689,259.2787,259.0615,259.1504,17725.0
2024-08-12 15:10:00,262.5,262.74,262.42,262.49,17727.0,259.1603,259.3972,259.0813,259.1504,17727.0
2024-08-12 15:15:00,262.45,262.63,262.38,262.56,17098.0,259.1109,259.2886,259.0418,259.2195,17098.0
2024-08-12 15:20:00,262.56,262.63,262.45,262.6,25923.0,259.2195,259.2886,259.1109,259.259,25923.0
2024-08-12 15:25:00,262.6,262.68,262.5,262.51,18703.0,259.259,259.338,259.1603,259.1701,18703.0
2024-08-12 15:30:00,262.52,262.68,262.46,262.48,36792.0,259.18,259.338,259.1208,259.1405,36792.0
2024-08-12 15:35:00,262.45,262.54,262.22,262.33,40033.0,259.1109,259.1997,258.8838,258.9924,40033.0
2024-08-12 15:40:00,262.34,262.39,262.2,262.23,24015.0,259.0023,259.0517,258.8641,258.8937,24015.0
2024-08-12 15:45:00,262.24,262.33,262.16,262.26,41021.0,258.9036,258.9924,258.8246,258.9233,41021.0
2024-08-12 15:50:00,262.22,262.49,262.04,262.32,79141.0,258.8838,259.1504,258.7061,258.9825,79141.0
2024-08-12 15:55:00,262.3,262.72,262.25,262.69,94161.0,258.9628,259.3775,258.9134,259.3478,94161.0
2024-08-13 09:30:00,264.41,264.92,264.31,264.8,91568.0,261.046,261.5495,260.9472,261.431,91568.0
2024-08-13 09:35:00,264.79,264.89,264.57,264.71,53986.0,261.4211,261.5198,261.2039,261.3421,53986.0
2024-08-13 09:40:00,264.8,264.99,264.7,264.96,36828.0,261.431,261.6186,261.3323,261.589,36828.0
2024-08-13 09:45:00,264.96,265.3,264.96,265.2,54043.0,261.589,261.9246,261.589,261.8259,54043.0
2024-08-13 09:50:00,265.22,265.41,265.08,265.12,49715.0,261.8456,262.0332,261.7074,261.7469,49715.0
2024-08-13 09:55:00,265.1,265.18,264.72,265.02,33665.0,261.7272,261.8062,261.352,261.6482,33665.0
2024-08-13 10:00:00,265.03,265.04,264.66,264.79,21600.0,261.6581,261.6679,261.2928,261.4211,21600.0
2024-08-13 10:05:00,264.79,264.92,264.5,264.64,33052.0,261.4211,261.5495,261.1348,261.273,33052.0
2024-08-13 10:10:00,264.67,264.86,264.5,264.69,22406.0,261.3026,261.4902,261.1348,261.3224,22406.0
2024-08-13 10:15:00,264.7,264.77,264.39,264.47,107731.0,261.3323,261.4014,261.0262,261.1052,107731.0
2024-08-13 10:20:00,264.46,264.7,264.46,264.69,12506.0,261.0953,261.3323,261.0953,261.3224,12506.0
2024-08-13 10:25:00,264.78,264.87,264.6,264.73,8434.0,261.4112,261.5001,261.2335,261.3619,8434.0
2024-08-13 10:30:00,264.71,264.71,264.3,264.54,18613.0,261.3421,261.3421,260.9374,261.1743,18613.0
2024-08-13 10:35:00,264.6,264.77,264.56,264.7,8778.0,261.2335,261.4014,261.194,261.3323,8778.0
2024-08-13 10:40:00,264.78,265.03,264.76,264.94,22181.0,261.4112,261.6581,261.3915,261.5692,22181.0
2024-08-13 10:45:00,264.97,265.29,264.93,265.29,22630.0,261.5988,261.9148,261.5593,261.9148,22630.0
2024-08-13 10:50:00,265.31,265.35,265.17,265.28,22397.0,261.9345,261.974,261.7963,261.9049,22397.0
2024-08-13 10:55:00,265.29,265.36,265.22,265.32,9706.0,261.9148,261.9839,261.8456,261.9444,9706.0
2024-08-13 11:00:00,265.33,265.42,265.25,265.42,13476.0,261.9542,262.0431,261.8753,262.0431,13476.0
2024-08-13 11:05:00,265.44,265.47,265.33,265.33,27410.0,262.0628,262.0925,261.9542,261.9542,27410.0
2024-08-13 11:10:00,265.32,265.39,265.2,265.38,30224.0,261.9444,262.0135,261.8259,262.0036,30224.0
2024-08-13 11:15:00,265.37,265.43,265.31,265.43,13839.0,261.9937,262.053,261.9345,262.053,13839.0
2024-08-13 11:20:00,265.43,265.57,265.38,265.56,22007.0,262.053,262.1912,262.0036,262.1813,22007.0
2024-08-13 11:25:00,265.55,265.55,265.4,265.47,10796.0,262.1714,262.1714,262.0234,262.0925,10796.0
2024-08-13 11:30:00,265.5,265.53,265.36,265.47,7321.0,262.1221,262.1517,261.9839,262.0925,7321.0
2024-08-13 11:35:00,265.46,265.53,265.42,265.52,9482.0,262.0826,262.1517,262.0431,262.1418,9482.0
2024-08-13 11:40:00,265.54,265.57,265.45,265.45,7520.0,262.1616,262.1912,262.0727,262.0727,7520.0
2024-08-13 11:45:00,265.48,265.68,265.44,265.66,16232.0,262.1023,262.2998,262.0628,262.28,16232.0
2024-08-13 11:50:00,265.66,265.72,265.59,265.72,12375.0,262.28,262.3393,262.2109,262.3393,12375.0
2024-08-13 11:55:00,265.71,265.74,265.58,265.61,5903.0,262.3294,262.359,262.2011,262.2307,5903.0
2024-08-13 12:00:00,265.59,265.69,265.48,265.67,10070.0,262.2109,262.3097,262.1023,262.2899,10070.0
2024-08-13 12:05:00,265.69,265.85,265.67,265.77,132347.0,262.3097,262.4676,262.2899,262.3887,132347.0
2024-08-13 12:10:00,265.84,265.86,265.75,265.83,6408.0,262.4578,262.4775,262.3689,262.4479,6408.0
2024-08-13 12:15:00,265.84,266.07,265.82,266.06,13314.0,262.4578,262.6848,262.438,262.675,13314.0
2024-08-13 12:20:00,266.05,266.19,266.0,266.01,16650.0,262.6651,262.8033,262.6157,262.6256,16650.0
2024-08-13 12:25:00,266.02,266.08,265.88,265.97,14113.0,262.6355,262.6947,262.4973,262.5861,14113.0
2024-08-13 12:30:00,265.94,265.95,265.76,265.94,19216.0,262.5565,262.5664,262.3788,262.5565,19216.0
2024-08-13 12:35:00,265.93,266.1,265.87,266.1,12679.0,262.5466,262.7145,262.4874,262.7145,12679.0
2024-08-13 12:40:00,266.09,266.29,266.08,266.26,15602.0,262.7046,262.902,262.6947,262.8724,15602.0
2024-08-13 12:45:00,266.24,266.53,266.19,266.53,16501.0,262.8527,263.139,262.8033,263.139,16501.0
2024-08-13 12:50:00,266.54,266.67,266.51,266.61,40839.0,263.1489,263.2772,263.1192,263.218,40839.0
2024-08-13 12:55:00,266.62,266.66,266.57,266.63,13599.0,263.2278,263.2673,263.1785,263.2377,13599.0
2024-08-13 13:00:00,266.62,266.62,266.42,266.43,12279.0,263.2278,263.2278,263.0304,263.0403,12279.0
2024-08-13 13:05:00,266.39,266.57,266.39,266.51,26568.0,263.0008,263.1785,263.0008,263.1192,26568.0
2024-08-13 13:10:00,266.5,266.57,266.45,266.55,25873.0,263.1094,263.1785,263.06,263.1587,25873.0
2024-08-13 13:15:00,266.55,266.56,266.42,266.55,11527.0,263.1587,263.1686,263.0304,263.1587,11527.0
2024-08-13 13:20:00,266.54,266.54,266.42,266.43,6909.0,263.1489,263.1489,263.0304,263.0403,6909.0
2024-08-13 13:25:00,266.42,266.48,266.38,266.47,9548.0,263.0304,263.0896,262.9909,263.0797,9548.0
2024-08-13 13:30:00,266.47,266.58,266.29,266.31,12261.0,263.0797,263.1883,262.902,262.9218,12261.0
2024-08-13 13:35:00,266.33,266.45,266.31,266.44,24284.0,262.9415,263.06,262.9218,263.0501,24284.0
2024-08-13 13:40:00,266.45,266.54,266.42,266.49,14286.0,263.06,263.1489,263.0304,263.0995,14286.0
2024-08-13 13:45:00,266.47,266.49,265.88,266.2,36754.0,263.0797,263.0995,262.4973,262.8132,36754.0
2024-08-13 13:50:00,266.22,266.36,266.1,266.36,7815.0,262.8329,262.9711,262.7145,262.9711,7815.0
2024-08-13 13:55:00,266.36,266.49,266.36,266.48,21142.0,262.9711,263.0995,262.9711,263.0896,21142.0
2024-08-13 14:00:00,266.46,266.52,266.38,266.43,8478.0,263.0699,263.1291,262.9909,263.0403,8478.0
2024-08-13 14:05:00,266.42,266.53,266.42,266.5,14026.0,263.0304,263.139,263.0304,263.1094,14026.0
2024-08-13 14:10:00,266.47,266.6,266.47,266.54,14494.0,263.0797,263.2081,263.0797,263.1489,14494.0
2024-08-13 14:15:00,266.54,266.58,266.28,266.31,18599.0,263.1489,263.1883,262.8922,262.9218,18599.0
2024-08-13 14:20:00,266.44,266.54,266.43,266.5,7623.0,263.0501,263.1489,263.0403,263.1094,7623.0
2024-08-13 14:25:00,266.5,266.56,266.47,266.53,13135.0,263.1094,263.1686,263.0797,263.139,13135.0
2024-08-13 14:30:00,266.53,266.61,266.51,266.6,6145.0,263.139,263.218,263.1192,263.2081,6145.0
2024-08-13 14:35:00,266.65,266.81,266.65,266.78,18678.0,263.2575,263.4154,263.2575,263.3858,18678.0
2024-08-13 14:40:00,266.79,266.82,266.67,266.71,11434.0,263.3957,263.4253,263.2772,263.3167,11434.0
2024-08-13 14:45:00,266.69,266.77,266.63,266.75,14485.0,263.2969,263.3759,263.2377,263.3562,14485.0
2024-08-13 14:50:00,266.74,266.81,266.7,266.76,7532.0,263.3463,263.4154,263.3068,263.3661,7532.0
2024-08-13 14:55:00,266.76,266.8,266.72,266.76,16290.0,263.3661,263.4055,263.3266,263.3661,16290.0
2024-08-13 15:00:00,266.76,266.9,266.73,266.76,18165.0,263.3661,263.5043,263.3364,263.3661,18165.0
2024-08-13 15:05:00,266.7,266.72,266.57,266.63,33453.0,263.3068,263.3266,263.1785,263.2377,33453.0
2024-08-13 15:10:00,266.62,266.68,266.55,266.57,24511.0,263.2278,263.2871,263.1587,263.1785,24511.0
2024-08-13 15:15:00,266.54,266.64,266.5,266.54,21931.0,263.1489,263.2476,263.1094,263.1489,21931.0
2024-08-13 15:20:00,266.53,266.71,266.4,266.69,14462.0,263.139,263.3167,263.0106,263.2969,14462.0
2024-08-13 15:25:00,266.68,266.7,266.59,266.7,9224.0,263.2871,263.3068,263.1982,263.3068,9224.0
2024-08-13 15:30:00,266.69,266.75,266.63,266.67,23162.0,263.2969,263.3562,263.2377,263.2772,23162.0
2024-08-13 15:35:00,266.69,266.75,266.59,266.62,13615.0,263.2969,263.3562,263.1982,263.2278,13615.0
2024-08-13 15:40:00,266.67,266.78,266.67,266.77,17954.0,263.2772,263.3858,263.2772,263.3759,17954.0
2024-08-13 15:45:00,266.78,267.16,266.75,267.12,52284.0,263.3858,263.761,263.3562,263.7215,52284.0
2024-08-13 15:50:00,267.1,267.14,266.65,266.71,35279.0,263.7017,263.7412,263.2575,263.3167,35279.0
2024-08-13 15:55:00,266.71,267.21,266.7,267.08,60073.0,263.3167,263.8103,263.3068,263.682,60073.0
2024-08-14 09:30:00,267.65,267.78,267.28,267.29,119382.0,264.2447,264.3731,263.8794,263.8893,119382.0
2024-08-14 09:35:00,267.27,267.51,267.09,267.48,40460.0,263.8696,264.1065,263.6919,264.0769,40460.0
2024-08-14 09:40:00,267.48,267.5,266.93,266.94,50134.0,264.0769,264.0966,263.5339,263.5438,50134.0
2024-08-14 09:45:00,266.97,267.35,266.95,267.1,17178.0,263.5734,263.9485,263.5536,263.7017,17178.0
2024-08-14 09:50:00,267.12,267.27,266.91,266.91,17008.0,263.7215,263.8696,263.5141,263.5141,17008.0
2024-08-14 09:55:00,266.92,266.98,266.75,266.75,16509.0,263.524,263.5833,263.3562,263.3562,16509.0
2024-08-14 10:00:00,266.8,266.93,266.65,266.9,34949.0,263.4055,263.5339,263.2575,263.5043,34949.0
2024-08-14 10:05:00,266.91,266.91,266.64,266.86,29068.0,263.5141,263.5141,263.2476,263.4648,29068.0
2024-08-14 10:10:00,266.73,266.75,266.47,266.65,40570.0,263.3364,263.3562,263.0797,263.2575,40570.0
2024-08-14 10:15:00,266.66,266.85,266.58,266.83,110747.0,263.2673,263.4549,263.1883,263.4352,110747.0
2024-08-14 10:20:00,266.82,267.06,266.72,267.02,32534.0,263.4253,263.6622,263.3266,263.6227,32534.0
2024-08-14 10:25:00,267.02,267.08,266.82,267.03,17632.0,263.6227,263.682,263.4253,263.6326,17632.0
2024-08-14 10:30:00,267.02,267.04,266.13,266.15,25373.0,263.6227,263.6425,262.7441,262.7638,25373.0
2024-08-14 10:35:00,266.15,266.56,266.15,266.46,12900.0,262.7638,263.1686,262.7638,263.0699,12900.0
2024-08-14 10:40:00,266.53,266.89,266.5,266.61,29910.0,263.139,263.4944,263.1094,263.218,29910.0
2024-08-14 10:45:00,266.6,266.98,266.6,266.98,20010.0,263.2081,263.5833,263.2081,263.5833,20010.0
2024-08-14 10:50:00,266.97,267.05,266.83,267.05,21633.0,263.5734,263.6524,263.4352,263.6524,21633.0
2024-08-14 10:55:00,267.03,267.23,267.03,267.2,15907.0,263.6326,263.8301,263.6326,263.8005,15907.0
2024-08-14 11:00:00,267.2,267.43,267.18,267.39,14800.0,263.8005,264.0275,263.7807,263.988,14800.0
2024-08-14 11:05:00,267.4,267.41,267.16,267.2,16041.0,263.9979,264.0078,263.761,263.8005,16041.0
2024-08-14 11:10:00,267.2,267.38,267.2,267.37,12332.0,263.8005,263.9782,263.8005,263.9683,12332.0
2024-08-14 11:15:00,267.39,267.41,267.27,267.36,23344.0,263.988,264.0078,263.8696,263.9584,23344.0
2024-08-14 11:20:00,267.41,267.47,267.34,267.39,13755.0,264.0078,264.067,263.9387,263.988,13755.0
2024-08-14 11:25:00,267.45,267.6,267.44,267.6,42648.0,264.0473,264.1954,264.0374,264.1954,42648.0
2024-08-14 11:30:00,267.61,268.0,267.61,267.92,25653.0,264.2052,264.5903,264.2052,264.5113,25653.0
2024-08-14 11:35:00,267.9,268.02,267.84,268.0,28421.0,264.4916,264.61,264.4323,264.5903,28421.0
2024-08-14 11:40:00,268.0,268.06,267.78,267.81,68265.0,264.5903,264.6495,264.3731,264.4027,68265.0
2024-08-14 11:45:00,267.8,268.02,267.79,267.94,22104.0,264.3928,264.61,264.383,264.531,22104.0
2024-08-14 11:50:00,267.94,268.22,267.94,268.15,25459.0,264.531,264.8075,264.531,264.7384,25459.0
2024-08-14 11:55:00,268.18,268.35,268.17,268.34,42255.0,264.768,264.9358,264.7581,264.926,42255.0
2024-08-14 12:00:00,268.31,268.41,268.25,268.35,36835.0,264.8963,264.9951,264.8371,264.9358,36835.0
2024-08-14 12:05:00,268.37,268.47,268.28,268.28,10446.0,264.9556,265.0543,264.8667,264.8667,10446.0
2024-08-14 12:10:00,268.3,268.39,268.18,268.19,24614.0,264.8865,264.9753,264.768,264.7779,24614.0
2024-08-14 12:15:00,268.22,268.22,267.8,267.85,41870.0,264.8075,264.8075,264.3928,264.4422,41870.0
2024-08-14 12:20:00,267.9,267.96,267.16,267.26,16593.0,264.4916,264.5508,263.761,263.8597,16593.0
2024-08-14 12:25:00,267.24,267.34,267.02,267.29,11964.0,263.8399,263.9387,263.6227,263.8893,11964.0
2024-08-14 12:30:00,267.24,267.39,267.16,267.34,14383.0,263.8399,263.988,263.761,263.9387,14383.0
2024-08-14 12:35:00,267.39,267.49,267.28,267.45,17454.0,263.988,264.0868,263.8794,264.0473,17454.0
2024-08-14 12:40:00,267.45,267.53,266.91,266.94,20118.0,264.0473,264.1263,263.5141,263.5438,20118.0
2024-08-14 12:45:00,266.96,267.13,266.83,267.02,11272.0,263.5635,263.7313,263.4352,263.6227,11272.0
2024-08-14 12:50:00,267.12,267.43,267.11,267.43,8579.0,263.7215,264.0275,263.7116,264.0275,8579.0
2024-08-14 12:55:00,267.42,267.52,267.33,267.52,3862.0,264.0177,264.1164,263.9288,264.1164,3862.0
2024-08-14 13:00:00,267.46,267.46,267.31,267.34,34106.0,264.0571,264.0571,263.9091,263.9387,34106.0
2024-08-14 13:05:00,267.57,267.71,267.54,267.59,5162.0,264.1657,264.304,264.1361,264.1855,5162.0
2024-08-14 13:10:00,267.57,267.57,267.22,267.39,5602.0,264.1657,264.1657,263.8202,263.988,5602.0
2024-08-14 13:15:00,267.52,267.6,267.42,267.55,7240.0,264.1164,264.1954,264.0177,264.146,7240.0
2024-08-14 13:20:00,267.45,267.56,267.38,267.5,5242.0,264.0473,264.1559,263.9782,264.0966,5242.0
2024-08-14 13:25:00,267.52,267.54,267.35,267.49,5061.0,264.1164,264.1361,263.9485,264.0868,5061.0
2024-08-14 13:30:00,267.57,267.69,267.55,267.58,10075.0,264.1657,264.2842,264.146,264.1756,10075.0
2024-08-14 13:35:00,267.71,267.71,267.48,267.53,5350.0,264.304,264.304,264.0769,264.1263,5350.0
2024-08-14 13:40:00,267.49,267.58,267.42,267.55,4926.0,264.0868,264.1756,264.0177,264.146,4926.0
2024-08-14 13:45:00,267.52,267.66,267.52,267.66,7283.0,264.1164,264.2546,264.1164,264.2546,7283.0
2024-08-14 13:50:00,267.65,267.72,267.5,267.67,9979.0,264.2447,264.3138,264.0966,264.2645,9979.0
2024-08-14 13:55:00,267.69,267.75,267.66,267.69,5126.0,264.2842,264.3435,264.2546,264.2842,5126.0
2024-08-14 14:00:00,267.53,267.56,267.34,267.41,12919.0,264.1263,264.1559,263.9387,264.0078,12919.0
2024-08-14 14:05:00,267.52,267.52,267.4,267.45,13850.0,264.1164,264.1164,263.9979,264.0473,13850.0
2024-08-14 14:10:00,267.43,267.52,267.41,267.48,20989.0,264.0275,264.1164,264.0078,264.0769,20989.0
2024-08-14 14:15:00,267.42,267.5,267.37,267.43,11676.0,264.0177,264.0966,263.9683,264.0275,11676.0
2024-08-14 14:20:00,267.37,267.6,267.36,267.55,5657.0,263.9683,264.1954,263.9584,264.146,5657.0
2024-08-14 14:25:00,267.59,267.63,267.54,267.61,5053.0,264.1855,264.225,264.1361,264.2052,5053.0
2024-08-14 14:30:00,267.58,267.72,267.58,267.64,9983.0,264.1756,264.3138,264.1756,264.2349,9983.0
2024-08-14 14:35:00,267.69,267.77,267.56,267.69,6433.0,264.2842,264.3632,264.1559,264.2842,6433.0
2024-08-14 14:40:00,267.74,267.76,267.65,267.74,6572.0,264.3336,264.3533,264.2447,264.3336,6572.0
2024-08-14 14:45:00,267.74,267.79,267.68,267.73,15365.0,264.3336,264.383,264.2743,264.3237,15365.0
2024-08-14 14:50:00,267.75,267.89,267.74,267.87,11108.0,264.3435,264.4817,264.3336,264.4619,11108.0
2024-08-14 14:55:00,267.86,268.11,267.85,268.08,23917.0,264.4521,264.6989,264.4422,264.6693,23917.0
2024-08-14 15:00:00,268.09,268.09,267.91,267.97,23644.0,264.6791,264.6791,264.5014,264.5607,23644.0
2024-08-14 15:05:00,268.0,268.09,267.92,267.93,23377.0,264.5903,264.6791,264.5113,264.5212,23377.0
2024-08-14 15:10:00,267.91,267.95,267.43,267.48,39965.0,264.5014,264.5409,264.0275,264.0769,39965.0
2024-08-14 15:15:00,267.5,267.59,267.41,267.55,13938.0,264.0966,264.1855,264.0078,264.146,13938.0
2024-08-14 15:20:00,267.56,267.62,267.47,267.56,14684.0,264.1559,264.2151,264.067,264.1559,14684.0
2024-08-14 15:25:00,267.56,267.61,267.5,267.51,13048.0,264.1559,264.2052,264.0966,264.1065,13048.0
2024-08-14 15:30:00,267.5,267.56,267.36,267.37,14947.0,264.0966,264.1559,263.9584,263.9683,14947.0
2024-08-14 15:35:00,267.38,267.55,267.33,267.55,17906.0,263.9782,264.146,263.9288,264.146,17906.0
2024-08-14 15:40:00,267.55,267.69,267.5,267.67,20828.0,264.146,264.2842,264.0966,264.2645,20828.0
2024-08-14 15:45:00,267.66,267.79,267.57,267.77,19832.0,264.2546,264.383,264.1657,264.3632,19832.0
2024-08-14 15:50:00,267.77,268.05,267.59,268.01,35346.0,264.3632,264.6396,264.1855,264.6002,35346.0
2024-08-14 15:55:00,268.03,268.23,267.83,267.85,55207.0,264.6199,264.8174,264.4224,264.4422,55207.0
2024-08-15 09:30:00,270.94,271.23,270.83,271.15,127719.0,267.4929,267.7792,267.3843,267.7002,127719.0
2024-08-15 09:35:00,271.17,271.33,271.01,271.13,41974.0,267.7199,267.8779,267.562,267.6805,41974.0
2024-08-15 09:40:00,271.16,271.21,270.72,270.83,21790.0,267.7101,267.7594,267.2757,267.3843,21790.0
2024-08-15 09:45:00,270.86,271.05,270.66,271.01,34451.0,267.4139,267.6015,267.2164,267.562,34451.0
2024-08-15 09:50:00,271.01,271.06,270.86,270.98,16394.0,267.562,267.6113,267.4139,267.5324,16394.0
2024-08-15 09:55:00,271.03,271.2,270.98,271.12,24782.0,267.5817,267.7496,267.5324,267.6706,24782.0
2024-08-15 10:00:00,271.21,271.38,270.83,270.84,24734.0,267.7594,267.9273,267.3843,267.3941,24734.0
2024-08-15 10:05:00,270.8,270.82,270.61,270.65,18530.0,267.3547,267.3744,267.1671,267.2066,18530.0
2024-08-15 10:10:00,270.68,270.99,270.58,270.93,22626.0,267.2362,267.5422,267.1375,267.483,22626.0
2024-08-15 10:15:00,271.03,271.12,270.88,271.12,114684.0,267.5817,267.6706,267.4336,267.6706,114684.0
2024-08-15 10:20:00,271.1,271.21,270.99,271.09,147551.0,267.6508,267.7594,267.5422,267.641,147551.0
2024-08-15 10:25:00,271.1,271.46,271.1,271.36,22345.0,267.6508,268.0063,267.6508,267.9075,22345.0
2024-08-15 10:30:00,271.35,271.48,271.3,271.48,36715.0,267.8977,268.026,267.8483,268.026,36715.0
2024-08-15 10:35:00,271.46,271.61,271.38,271.47,156351.0,268.0063,268.1543,267.9273,268.0161,156351.0
2024-08-15 10:40:00,271.5,271.58,271.44,271.56,18489.0,268.0457,268.1247,267.9865,268.105,18489.0
2024-08-15 10:45:00,271.57,271.77,271.56,271.57,23837.0,268.1149,268.3123,268.105,268.1149,23837.0
2024-08-15 10:50:00,271.63,271.66,271.52,271.61,15443.0,268.1741,268.2037,268.0655,268.1543,15443.0
2024-08-15 10:55:00,271.53,271.64,271.48,271.61,22084.0,268.0754,268.184,268.026,268.1543,22084.0
2024-08-15 11:00:00,271.66,271.89,271.6,271.89,27160.0,268.2037,268.4308,268.1445,268.4308,27160.0
2024-08-15 11:05:00,271.88,271.92,271.77,271.87,20071.0,268.4209,268.4604,268.3123,268.411,20071.0
2024-08-15 11:10:00,271.86,272.02,271.85,272.0,53537.0,268.4012,268.5591,268.3913,268.5394,53537.0
2024-08-15 11:15:00,272.0,272.14,271.94,272.04,29148.0,268.5394,268.6776,268.4802,268.5789,29148.0
2024-08-15 11:20:00,271.99,272.08,271.96,272.06,27631.0,268.5295,268.6184,268.4999,268.5986,27631.0
2024-08-15 11:25:00,272.04,272.08,271.83,271.83,21719.0,268.5789,268.6184,268.3715,268.3715,21719.0
2024-08-15 11:30:00,271.88,272.0,271.8,271.92,16691.0,268.4209,268.5394,268.3419,268.4604,16691.0
2024-08-15 11:35:00,271.92,272.02,271.86,271.97,46475.0,268.4604,268.5591,268.4012,268.5098,46475.0
2024-08-15 11:40:00,271.98,272.18,271.98,272.11,21730.0,268.5196,268.7171,268.5196,268.648,21730.0
2024-08-15 11:45:00,272.13,272.14,272.02,272.14,10228.0,268.6677,268.6776,268.5591,268.6776,10228.0
2024-08-15 11:50:00,272.11,272.22,272.06,272.14,14878.0,268.648,268.7566,268.5986,268.6776,14878.0
2024-08-15 11:55:00,272.14,272.19,271.98,272.0,32030.0,268.6776,268.727,268.5196,268.5394,32030.0
2024-08-15 12:00:00,271.98,272.2,271.96,272.2,15508.0,268.5196,268.7368,268.4999,268.7368,15508.0
2024-08-15 12:05:00,272.16,272.19,272.12,272.13,9691.0,268.6974,268.727,268.6579,268.6677,9691.0
2024-08-15 12:10:00,272.15,272.22,272.1,272.16,31377.0,268.6875,268.7566,268.6381,268.6974,31377.0
2024-08-15 12:15:00,272.18,272.39,272.18,272.29,44744.0,268.7171,268.9244,268.7171,268.8257,44744.0
2024-08-15 12:20:00,272.31,272.52,272.31,272.46,48003.0,268.8454,269.0528,268.8454,268.9935,48003.0
2024-08-15 12:25:00,272.45,272.48,272.35,272.48,8252.0,268.9837,269.0133,268.8849,269.0133,8252.0
2024-08-15 12:30:00,272.47,272.5,272.33,272.39,7084.0,269.0034,269.033,268.8652,268.9244,7084.0
2024-08-15 12:35:00,272.42,272.44,272.28,272.3,7329.0,268.954,268.9738,268.8158,268.8356,7329.0
2024-08-15 12:40:00,272.28,272.32,272.04,272.11,64456.0,268.8158,268.8553,268.5789,268.648,64456.0
2024-08-15 12:45:00,272.06,272.12,271.81,271.95,23064.0,268.5986,268.6579,268.3518,268.49,23064.0
2024-08-15 12:50:00,271.99,272.09,271.93,272.05,19194.0,268.5295,268.6282,268.4703,268.5888,19194.0
2024-08-15 12:55:00,272.05,272.17,271.99,272.17,8106.0,268.5888,268.7072,268.5295,268.7072,8106.0
2024-08-15 13:00:00,272.13,272.13,271.97,272.07,18125.0,268.6677,268.6677,268.5098,268.6085,18125.0
2024-08-15 13:05:00,272.07,272.09,271.99,272.0,6067.0,268.6085,268.6282,268.5295,268.5394,6067.0
2024-08-15 13:10:00,271.99,272.12,271.93,272.04,18130.0,268.5295,268.6579,268.4703,268.5789,18130.0
2024-08-15 13:15:00,272.06,272.16,272.02,272.09,18900.0,268.5986,268.6974,268.5591,268.6282,18900.0
2024-08-15 13:20:00,272.08,272.21,272.04,272.13,13505.0,268.6184,268.7467,268.5789,268.6677,13505.0
2024-08-15 13:25:00,272.14,272.35,272.12,272.22,8379.0,268.6776,268.8849,268.6579,268.7566,8379.0
2024-08-15 13:30:00,272.27,272.39,272.24,272.38,29998.0,268.806,268.9244,268.7763,268.9146,29998.0
2024-08-15 13:35:00,272.38,272.42,272.33,272.4,21117.0,268.9146,268.954,268.8652,268.9343,21117.0
2024-08-15 13:40:00,272.39,272.43,272.32,272.38,9356.0,268.9244,268.9639,268.8553,268.9146,9356.0
2024-08-15 13:45:00,272.36,272.48,272.36,272.42,4615.0,268.8948,269.0133,268.8948,268.954,4615.0
2024-08-15 13:50:00,272.44,272.5,272.42,272.46,24557.0,268.9738,269.033,268.954,268.9935,24557.0
2024-08-15 13:55:00,272.43,272.49,272.39,272.49,21152.0,268.9639,269.0232,268.9244,269.0232,21152.0
2024-08-15 14:00:00,272.47,272.6,272.44,272.6,13140.0,269.0034,269.1318,268.9738,269.1318,13140.0
2024-08-15 14:05:00,272.57,272.6,272.52,272.55,21966.0,269.1021,269.1318,269.0528,269.0824,21966.0
2024-08-15 14:10:00,272.52,272.54,272.4,272.4,19825.0,269.0528,269.0725,268.9343,268.9343,19825.0
2024-08-15 14:15:00,272.39,272.5,272.37,272.5,7293.0,268.9244,269.033,268.9047,269.033,7293.0
2024-08-15 14:20:00,272.5,272.52,272.4,272.48,9078.0,269.033,269.0528,268.9343,269.0133,9078.0
2024-08-15 14:25:00,272.48,272.59,272.46,272.53,16228.0,269.0133,269.1219,268.9935,269.0626,16228.0
2024-08-15 14:30:00,272.57,272.58,272.47,272.52,12851.0,269.1021,269.112,269.0034,269.0528,12851.0
2024-08-15 14:35:00,272.51,272.6,272.51,272.59,12777.0,269.0429,269.1318,269.0429,269.1219,12777.0
2024-08-15 14:40:00,272.56,272.68,272.55,272.68,11339.0,269.0923,269.2107,269.0824,269.2107,11339.0
2024-08-15 14:45:00,272.67,272.69,272.61,272.68,11427.0,269.2009,269.2206,269.1416,269.2107,11427.0
2024-08-15 14:50:00,272.67,272.68,272.47,272.63,16137.0,269.2009,269.2107,269.0034,269.1614,16137.0
2024-08-15 14:55:00,272.6,272.64,272.57,272.6,9065.0,269.1318,269.1712,269.1021,269.1318,9065.0
2024-08-15 15:00:00,272.59,272.59,272.39,272.5,31198.0,269.1219,269.1219,268.9244,269.033,31198.0
2024-08-15 15:05:00,272.49,272.63,272.48,272.62,12978.0,269.0232,269.1614,269.0133,269.1515,12978.0
2024-08-15 15:10:00,272.62,272.62,272.44,272.51,45569.0,269.1515,269.1515,268.9738,269.0429,45569.0
2024-08-15 15:15:00,272.51,272.64,272.47,272.57,26291.0,269.0429,269.1712,269.0034,269.1021,26291.0
2024-08-15 15:20:00,272.6,272.7,272.53,272.64,18675.0,269.1318,269.2305,269.0626,269.1712,18675.0
2024-08-15 15:25:00,272.61,272.67,272.52,272.63,32960.0,269.1416,269.2009,269.0528,269.1614,32960.0
2024-08-15 15:30:00,272.62,272.71,272.6,272.69,11119.0,269.1515,269.2404,269.1318,269.2206,11119.0
2024-08-15 15:35:00,272.7,272.77,272.64,272.71,41621.0,269.2305,269.2996,269.1712,269.2404,41621.0
2024-08-15 15:40:00,272.71,272.71,272.59,272.59,40403.0,269.2404,269.2404,269.1219,269.1219,40403.0
2024-08-15 15:45:00,272.57,272.6,272.33,272.38,36790.0,269.1021,269.1318,268.8652,268.9146,36790.0
2024-08-15 15:50:00,272.33,272.43,272.02,272.17,36409.0,268.8652,268.9639,268.5591,268.7072,36409.0
2024-08-15 15:55:00,272.19,272.61,272.09,272.54,63195.0,268.727,269.1416,268.6282,269.0725,63195.0
2024-08-16 09:30:00,271.9,272.05,271.72,271.99,107690.0,268.4407,268.5888,268.2629,268.5295,107690.0
2024-08-16 09:35:00,271.93,272.13,271.92,272.1,19174.0,268.4703,268.6677,268.4604,268.6381,19174.0
2024-08-16 09:40:00,272.07,272.33,272.04,272.09,22092.0,268.6085,268.8652,268.5789,268.6282,22092.0
2024-08-16 09:45:00,272.16,272.27,272.02,272.27,17130.0,268.6974,268.806,268.5591,268.806,17130.0
2024-08-16 09:50:00,272.2,272.47,272.2,272.33,64932.0,268.7368,269.0034,268.7368,268.8652,64932.0
2024-08-16 09:55:00,272.34,272.48,272.23,272.36,25317.0,268.8751,269.0133,268.7665,268.8948,25317.0
2024-08-16 10:00:00,272.3,272.87,272.3,272.65,61132.0,268.8356,269.3983,268.8356,269.1811,61132.0
2024-08-16 10:05:00,272.63,272.75,272.43,272.5,35377.0,269.1614,269.2798,268.9639,269.033,35377.0
2024-08-16 10:10:00,272.49,272.6,272.45,272.48,22578.0,269.0232,269.1318,268.9837,269.0133,22578.0
2024-08-16 10:15:00,272.53,272.79,272.51,272.79,32292.0,269.0626,269.3193,269.0429,269.3193,32292.0
2024-08-16 10:20:00,272.8,272.83,272.55,272.56,57237.0,269.3292,269.3588,269.0824,269.0923,57237.0
2024-08-16 10:25:00,272.56,272.64,272.45,272.52,25132.0,269.0923,269.1712,268.9837,269.0528,25132.0
2024-08-16 10:30:00,272.58,272.6,272.3,272.38,24212.0,269.112,269.1318,268.8356,268.9146,24212.0
2024-08-16 10:35:00,272.37,272.52,272.23,272.38,20819.0,268.9047,269.0528,268.7665,268.9146,20819.0
2024-08-16 10:40:00,272.4,272.4,272.16,272.26,21937.0,268.9343,268.9343,268.6974,268.7961,21937.0
2024-08-16 10:45:00,272.24,272.39,271.87,271.92,27113.0,268.7763,268.9244,268.411,268.4604,27113.0
2024-08-16 10:50:00,272.0,272.42,271.99,272.08,17396.0,268.5394,268.954,268.5295,268.6184,17396.0
2024-08-16 10:55:00,272.07,272.28,272.06,272.08,22527.0,268.6085,268.8158,268.5986,268.6184,22527.0
2024-08-16 11:00:00,272.11,272.31,272.07,272.31,12625.0,268.648,268.8454,268.6085,268.8454,12625.0
2024-08-16 11:05:00,272.29,272.36,272.14,272.25,13428.0,268.8257,268.8948,268.6776,268.7862,13428.0
2024-08-16 11:10:00,272.24,272.32,272.15,272.29,17051.0,268.7763,268.8553,268.6875,268.8257,17051.0
2024-08-16 11:15:00,272.27,272.32,272.09,272.16,95296.0,268.806,268.8553,268.6282,268.6974,95296.0
2024-08-16 11:20:00,272.19,272.27,272.03,272.26,14727.0,268.727,268.806,268.569,268.7961,14727.0
2024-08-16 11:25:00,272.23,272.36,272.17,272.34,17384.0,268.7665,268.8948,268.7072,268.8751,17384.0
2024-08-16 11:30:00,272.4,272.41,272.26,272.3,19673.0,268.9343,268.9442,268.7961,268.8356,19673.0
2024-08-16 11:35:00,272.31,272.51,272.3,272.42,10437.0,268.8454,269.0429,268.8356,268.954,10437.0
2024-08-16 11:40:00,272.44,272.57,272.41,272.56,27155.0,268.9738,269.1021,268.9442,269.0923,27155.0
2024-08-16 11:45:00,272.56,272.68,272.55,272.6,25589.0,269.0923,269.2107,269.0824,269.1318,25589.0
2024-08-16 11:50:00,272.58,272.72,272.48,272.69,33925.0,269.112,269.2502,269.0133,269.2206,33925.0
2024-08-16 11:55:00,272.71,272.8,272.68,272.71,12581.0,269.2404,269.3292,269.2107,269.2404,12581.0
2024-08-16 12:00:00,272.7,272.73,272.62,272.65,11351.0,269.2305,269.2601,269.1515,269.1811,11351.0
2024-08-16 12:05:00,272.64,272.79,272.62,272.78,8199.0,269.1712,269.3193,269.1515,269.3095,8199.0
2024-08-16 12:10:00,272.8,272.97,272.79,272.91,38217.0,269.3292,269.497,269.3193,269.4378,38217.0
2024-08-16 12:15:00,272.98,273.09,272.97,273.02,22340.0,269.5069,269.6155,269.497,269.5464,22340.0
2024-08-16 12:20:00,273.05,273.09,272.96,273.08,14015.0,269.576,269.6155,269.4872,269.6056,14015.0
2024-08-16 12:25:00,273.07,273.09,272.91,272.99,13496.0,269.5958,269.6155,269.4378,269.5168,13496.0
2024-08-16 12:30:00,272.99,273.12,272.92,273.09,51116.0,269.5168,269.6451,269.4477,269.6155,51116.0
2024-08-16 12:35:00,273.08,273.17,273.04,273.13,19276.0,269.6056,269.6945,269.5662,269.655,19276.0
2024-08-16 12:40:00,273.12,273.14,273.01,273.08,19286.0,269.6451,269.6649,269.5365,269.6056,19286.0
2024-08-16 12:45:00,273.06,273.14,273.01,273.14,9524.0,269.5859,269.6649,269.5365,269.6649,9524.0
2024-08-16 12:50:00,273.14,273.26,273.11,273.25,26562.0,269.6649,269.7834,269.6353,269.7735,26562.0
2024-08-16 12:55:00,273.24,273.54,273.22,273.41,66845.0,269.7636,270.0598,269.7439,269.9314,66845.0
2024-08-16 13:00:00,273.48,273.5,273.25,273.34,8681.0,270.0006,270.0203,269.7735,269.8623,8681.0
2024-08-16 13:05:00,273.32,273.37,273.15,273.19,35786.0,269.8426,269.892,269.6748,269.7142,35786.0
2024-08-16 13:10:00,273.23,273.32,273.18,273.29,28228.0,269.7537,269.8426,269.7044,269.813,28228.0
2024-08-16 13:15:00,273.27,273.35,273.19,273.34,6963.0,269.7932,269.8722,269.7142,269.8623,6963.0
2024-08-16 13:20:00,273.34,273.37,273.29,273.37,6773.0,269.8623,269.892,269.813,269.892,6773.0
2024-08-16 13:25:00,273.37,273.38,273.17,273.29,26555.0,269.892,269.9018,269.6945,269.813,26555.0
2024-08-16 13:30:00,273.33,273.36,273.29,273.29,6654.0,269.8525,269.8821,269.813,269.813,6654.0
2024-08-16 13:35:00,273.33,273.4,273.31,273.38,6768.0,269.8525,269.9216,269.8327,269.9018,6768.0
2024-08-16 13:40:00,273.38,273.45,273.3,273.45,13714.0,269.9018,269.9709,269.8228,269.9709,13714.0
2024-08-16 13:45:00,273.4,273.44,273.28,273.33,14880.0,269.9216,269.9611,269.8031,269.8525,14880.0
2024-08-16 13:50:00,273.31,273.32,273.02,273.07,68349.0,269.8327,269.8426,269.5464,269.5958,68349.0
2024-08-16 13:55:00,273.09,273.31,273.09,273.28,21659.0,269.6155,269.8327,269.6155,269.8031,21659.0
2024-08-16 14:00:00,273.29,273.29,273.08,273.1,23387.0,269.813,269.813,269.6056,269.6254,23387.0
2024-08-16 14:05:00,273.09,273.11,272.95,273.0,21725.0,269.6155,269.6353,269.4773,269.5267,21725.0
2024-08-16 14:10:00,272.96,273.02,272.91,272.97,48537.0,269.4872,269.5464,269.4378,269.497,48537.0
2024-08-16 14:15:00,272.98,273.12,272.98,273.12,7081.0,269.5069,269.6451,269.5069,269.6451,7081.0
2024-08-16 14:20:00,273.14,273.14,272.97,273.0,10433.0,269.6649,269.6649,269.497,269.5267,10433.0
2024-08-16 14:25:00,273.0,273.16,272.99,273.16,12343.0,269.5267,269.6846,269.5168,269.6846,12343.0
2024-08-16 14:30:00,273.14,273.18,273.11,273.18,46167.0,269.6649,269.7044,269.6353,269.7044,46167.0
2024-08-16 14:35:00,273.17,273.22,273.14,273.18,9330.0,269.6945,269.7439,269.6649,269.7044,9330.0
2024-08-16 14:40:00,273.18,273.22,273.02,273.02,11484.0,269.7044,269.7439,269.5464,269.5464,11484.0
2024-08-16 14:45:00,273.04,273.11,272.99,273.08,11772.0,269.5662,269.6353,269.5168,269.6056,11772.0
2024-08-16 14:50:00,273.12,273.25,273.05,273.24,18721.0,269.6451,269.7735,269.576,269.7636,18721.0
2024-08-16 14:55:00,273.24,273.37,273.23,273.31,12490.0,269.7636,269.892,269.7537,269.8327,12490.0
2024-08-16 15:00:00,273.3,273.38,273.24,273.26,14487.0,269.8228,269.9018,269.7636,269.7834,14487.0
2024-08-16 15:05:00,273.28,273.35,273.2,273.22,23478.0,269.8031,269.8722,269.7241,269.7439,23478.0
2024-08-16 15:10:00,273.21,273.26,273.16,273.24,23028.0,269.734,269.7834,269.6846,269.7636,23028.0
2024-08-16 15:15:00,273.21,273.24,273.14,273.21,16157.0,269.734,269.7636,269.6649,269.734,16157.0
2024-08-16 15:20:00,273.16,273.16,273.06,273.13,15629.0,269.6846,269.6846,269.5859,269.655,15629.0
2024-08-16 15:25:00,273.1,273.16,273.05,273.05,14853.0,269.6254,269.6846,269.576,269.576,14853.0
2024-08-16 15:30:00,273.05,273.17,273.01,273.16,27111.0,269.576,269.6945,269.5365,269.6846,27111.0
2024-08-16 15:35:00,273.16,273.23,273.13,273.16,25620.0,269.6846,269.7537,269.655,269.6846,25620.0
2024-08-16 15:40:00,273.16,273.2,273.02,273.02,19735.0,269.6846,269.7241,269.5464,269.5464,19735.0
2024-08-16 15:45:00,273.05,273.06,272.8,272.93,25811.0,269.576,269.5859,269.3292,269.4576,25811.0
2024-08-16 15:50:00,272.96,273.02,272.85,272.96,24743.0,269.4872,269.5464,269.3786,269.4872,24743.0
2024-08-16 15:55:00,272.96,273.18,272.92,273.12,43957.0,269.4872,269.7044,269.4477,269.6451,43957.0
2024-08-19 09:30:00,273.62,273.82,273.27,273.71,196967.0,270.1388,270.3362,269.7932,270.2276,196967.0
2024-08-19 09:35:00,273.75,273.78,273.39,273.57,25973.0,270.2671,270.2967,269.9117,270.0894,25973.0
2024-08-19 09:40:00,273.58,273.84,273.58,273.6,34571.0,270.0993,270.356,270.0993,270.119,34571.0
2024-08-19 09:45:00,273.64,273.78,273.58,273.72,21872.0,270.1585,270.2967,270.0993,270.2375,21872.0
2024-08-19 09:50:00,273.73,273.77,273.49,273.49,27835.0,270.2474,270.2869,270.0104,270.0104,27835.0
2024-08-19 09:55:00,273.5,273.6,273.39,273.5,22040.0,270.0203,270.119,269.9117,270.0203,22040.0
2024-08-19 10:00:00,273.54,273.67,273.35,273.56,32785.0,270.0598,270.1881,269.8722,270.0795,32785.0
2024-08-19 10:05:00,273.56,273.88,273.5,273.77,33919.0,270.0795,270.3955,270.0203,270.2869,33919.0
2024-08-19 10:10:00,273.8,273.9,273.66,273.69,20741.0,270.3165,270.4152,270.1783,270.2079,20741.0
2024-08-19 10:15:00,273.71,273.74,273.02,273.11,54635.0,270.2276,270.2572,269.5464,269.6353,54635.0
2024-08-19 10:20:00,273.09,273.58,273.06,273.51,164205.0,269.6155,270.0993,269.5859,270.0302,164205.0
2024-08-19 10:25:00,273.52,273.77,273.44,273.7,8039.0,270.04,270.2869,269.9611,270.2178,8039.0
2024-08-19 10:30:00,273.7,273.89,273.64,273.83,148238.0,270.2178,270.4053,270.1585,270.3461,148238.0
2024-08-19 10:35:00,273.82,273.84,273.71,273.82,19530.0,270.3362,270.356,270.2276,270.3362,19530.0
2024-08-19 10:40:00,273.81,273.92,273.77,273.85,19341.0,270.3264,270.435,270.2869,270.3658,19341.0
2024-08-19 10:45:00,273.9,274.04,273.9,273.96,28653.0,270.4152,270.5534,270.4152,270.4745,28653.0
2024-08-19 10:50:00,273.99,274.35,273.98,274.28,36705.0,270.5041,270.8595,270.4942,270.7904,36705.0
2024-08-19 10:55:00,274.25,274.31,274.14,274.3,17783.0,270.7608,270.82,270.6522,270.8101,17783.0
2024-08-19 11:00:00,274.33,274.4,274.25,274.34,53732.0,270.8397,270.9089,270.7608,270.8496,53732.0
2024-08-19 11:05:00,274.3,274.41,274.29,274.38,17547.0,270.8101,270.9187,270.8003,270.8891,17547.0
2024-08-19 11:10:00,274.38,274.39,274.25,274.27,18242.0,270.8891,270.899,270.7608,270.7805,18242.0
2024-08-19 11:15:00,274.32,274.34,274.16,274.27,25339.0,270.8299,270.8496,270.6719,270.7805,25339.0
2024-08-19 11:20:00,274.28,274.37,274.2,274.37,89702.0,270.7904,270.8792,270.7114,270.8792,89702.0
2024-08-19 11:25:00,274.38,274.4,274.3,274.3,8180.0,270.8891,270.9089,270.8101,270.8101,8180.0
2024-08-19 11:30:00,274.32,274.47,274.25,274.46,8929.0,270.8299,270.978,270.7608,270.9681,8929.0
2024-08-19 11:35:00,274.45,274.46,274.33,274.34,10320.0,270.9582,270.9681,270.8397,270.8496,10320.0
2024-08-19 11:40:00,274.35,274.42,274.31,274.38,9648.0,270.8595,270.9286,270.82,270.8891,9648.0
2024-08-19 11:45:00,274.36,274.43,274.33,274.34,11650.0,270.8694,270.9385,270.8397,270.8496,11650.0
2024-08-19 11:50:00,274.39,274.52,274.35,274.46,11971.0,270.899,271.0273,270.8595,270.9681,11971.0
2024-08-19 11:55:00,274.45,274.45,273.95,274.13,13278.0,270.9582,270.9582,270.4646,270.6423,13278.0
2024-08-19 12:00:00,274.09,274.27,274.01,274.14,11398.0,270.6028,270.7805,270.5238,270.6522,11398.0
2024-08-19 12:05:00,274.12,274.23,274.1,274.22,17408.0,270.6324,270.741,270.6127,270.7311,17408.0
2024-08-19 12:10:00,274.23,274.35,274.22,274.27,19368.0,270.741,270.8595,270.7311,270.7805,19368.0
2024-08-19 12:15:00,274.27,274.36,274.23,274.31,5870.0,270.7805,270.8694,270.741,270.82,5870.0
2024-08-19 12:20:00,274.34,274.38,274.3,274.34,11482.0,270.8496,270.8891,270.8101,270.8496,11482.0
2024-08-19 12:25:00,274.3,274.46,274.3,274.43,5495.0,270.8101,270.9681,270.8101,270.9385,5495.0
2024-08-19 12:30:00,274.35,274.41,274.3,274.3,12572.0,270.8595,270.9187,270.8101,270.8101,12572.0
2024-08-19 12:35:00,274.36,274.46,274.31,274.44,8856.0,270.8694,270.9681,270.82,270.9483,8856.0
2024-08-19 12:40:00,274.43,274.51,274.42,274.48,13421.0,270.9385,271.0175,270.9286,270.9878,13421.0
2024-08-19 12:45:00,274.44,274.52,274.44,274.52,3091.0,270.9483,271.0273,270.9483,271.0273,3091.0
2024-08-19 12:50:00,274.53,274.72,274.53,274.7,26717.0,271.0372,271.2248,271.0372,271.205,26717.0
2024-08-19 12:55:00,274.71,274.72,274.61,274.69,18488.0,271.2149,271.2248,271.1162,271.1952,18488.0
2024-08-19 13:00:00,274.67,274.71,274.61,274.67,25302.0,271.1754,271.2149,271.1162,271.1754,25302.0
2024-08-19 13:05:00,274.67,274.75,274.62,274.72,17226.0,271.1754,271.2544,271.1261,271.2248,17226.0
2024-08-19 13:10:00,274.73,274.73,274.51,274.55,7494.0,271.2347,271.2347,271.0175,271.0569,7494.0
2024-08-19 13:15:00,274.54,274.64,274.51,274.62,9621.0,271.0471,271.1458,271.0175,271.1261,9621.0
2024-08-19 13:20:00,274.63,274.67,274.59,274.64,7136.0,271.1359,271.1754,271.0964,271.1458,7136.0
2024-08-19 13:25:00,274.61,274.7,274.58,274.59,10024.0,271.1162,271.205,271.0866,271.0964,10024.0
2024-08-19 13:30:00,274.63,274.64,274.49,274.62,10624.0,271.1359,271.1458,270.9977,271.1261,10624.0
2024-08-19 13:35:00,274.62,274.69,274.6,274.66,12762.0,271.1261,271.1952,271.1063,271.1655,12762.0
2024-08-19 13:40:00,274.68,274.73,274.62,274.69,12520.0,271.1853,271.2347,271.1261,271.1952,12520.0
2024-08-19 13:45:00,274.69,274.72,274.66,274.69,10375.0,271.1952,271.2248,271.1655,271.1952,10375.0
2024-08-19 13:50:00,274.71,274.72,274.66,274.71,10519.0,271.2149,271.2248,271.1655,271.2149,10519.0
2024-08-19 13:55:00,274.7,274.81,274.69,274.8,8123.0,271.205,271.3136,271.1952,271.3038,8123.0
2024-08-19 14:00:00,274.8,274.88,274.78,274.86,18904.0,271.3038,271.3827,271.284,271.363,18904.0
2024-08-19 14:05:00,274.86,274.87,274.79,274.8,10255.0,271.363,271.3729,271.2939,271.3038,10255.0
2024-08-19 14:10:00,274.81,274.81,274.75,274.77,13227.0,271.3136,271.3136,271.2544,271.2741,13227.0
2024-08-19 14:15:00,274.79,274.81,274.75,274.8,14441.0,271.2939,271.3136,271.2544,271.3038,14441.0
2024-08-19 14:20:00,274.8,274.85,274.71,274.83,12784.0,271.3038,271.3531,271.2149,271.3334,12784.0
2024-08-19 14:25:00,274.82,274.9,274.78,274.89,7766.0,271.3235,271.4025,271.284,271.3926,7766.0
2024-08-19 14:30:00,274.88,274.94,274.87,274.93,12918.0,271.3827,271.442,271.3729,271.4321,12918.0
2024-08-19 14:35:00,274.93,274.95,274.89,274.94,12929.0,271.4321,271.4519,271.3926,271.442,12929.0
2024-08-19 14:40:00,274.95,275.24,274.94,275.21,37780.0,271.4519,271.7382,271.442,271.7085,37780.0
2024-08-19 14:45:00,275.21,275.25,275.18,275.21,14105.0,271.7085,271.748,271.6789,271.7085,14105.0
2024-08-19 14:50:00,275.17,275.2,275.13,275.17,7311.0,271.6691,271.6987,271.6296,271.6691,7311.0
2024-08-19 14:55:00,275.17,275.17,275.05,275.12,12663.0,271.6691,271.6691,271.5506,271.6197,12663.0
2024-08-19 15:00:00,275.09,275.09,274.95,274.96,18711.0,271.5901,271.5901,271.4519,271.4617,18711.0
2024-08-19 15:05:00,274.95,275.06,274.94,275.04,16830.0,271.4519,271.5605,271.442,271.5407,16830.0
2024-08-19 15:10:00,275.05,275.05,274.96,275.03,15587.0,271.5506,271.5506,271.4617,271.5308,15587.0
2024-08-19 15:15:00,275.04,275.1,275.0,275.1,11862.0,271.5407,271.5999,271.5012,271.5999,11862.0
2024-08-19 15:20:00,275.1,275.11,275.02,275.11,16276.0,271.5999,271.6098,271.521,271.6098,16276.0
2024-08-19 15:25:00,275.1,275.18,275.04,275.16,24797.0,271.5999,271.6789,271.5407,271.6592,24797.0
2024-08-19 15:30:00,275.14,275.16,275.06,275.08,15835.0,271.6394,271.6592,271.5605,271.5802,15835.0
2024-08-19 15:35:00,275.07,275.08,275.0,275.04,25933.0,271.5703,271.5802,271.5012,271.5407,25933.0
2024-08-19 15:40:00,275.06,275.13,275.01,275.12,49873.0,271.5605,271.6296,271.5111,271.6197,49873.0
2024-08-19 15:45:00,275.12,275.13,275.03,275.03,19565.0,271.6197,271.6296,271.5308,271.5308,19565.0
2024-08-19 15:50:00,275.09,275.5,275.05,275.48,36836.0,271.5901,271.9949,271.5506,271.9751,36836.0
2024-08-19 15:55:00,275.5,275.79,275.46,275.74,83245.0,271.9949,272.2812,271.9554,272.2318,83245.0
2024-08-20 09:30:00,275.68,275.84,275.6,275.83,118659.0,272.1726,272.3305,272.0936,272.3207,118659.0
2024-08-20 09:35:00,275.82,275.88,275.78,275.8,27920.0,272.3108,272.37,272.2713,272.291,27920.0
2024-08-20 09:40:00,275.81,276.02,275.81,275.99,30381.0,272.3009,272.5082,272.3009,272.4786,30381.0
2024-08-20 09:45:00,276.0,276.05,275.88,275.99,28303.0,272.4885,272.5379,272.37,272.4786,28303.0
2024-08-20 09:50:00,275.99,276.13,275.95,276.12,27756.0,272.4786,272.6168,272.4391,272.607,27756.0
2024-08-20 09:55:00,276.12,276.31,276.09,276.22,37766.0,272.607,272.7946,272.5774,272.7057,37766.0
2024-08-20 10:00:00,276.23,276.27,275.95,276.0,27479.0,272.7156,272.7551,272.4391,272.4885,27479.0
2024-08-20 10:05:00,276.02,276.09,275.97,276.06,26496.0,272.5082,272.5774,272.4589,272.5477,26496.0
2024-08-20 10:10:00,276.05,276.05,275.43,275.59,35892.0,272.5379,272.5379,271.9257,272.0837,35892.0
2024-08-20 10:15:00,275.55,275.56,275.26,275.34,101779.0,272.0442,272.0541,271.7579,271.8369,101779.0
2024-08-20 10:20:00,275.31,275.42,275.24,275.28,42367.0,271.8073,271.9159,271.7382,271.7777,42367.0
2024-08-20 10:25:00,275.32,275.39,275.21,275.39,15211.0,271.8171,271.8863,271.7085,271.8863,15211.0
2024-08-20 10:30:00,275.32,275.38,275.23,275.35,8633.0,271.8171,271.8764,271.7283,271.8468,8633.0
2024-08-20 10:35:00,275.26,275.28,274.93,274.94,33921.0,271.7579,271.7777,271.4321,271.442,33921.0
2024-08-20 10:40:00,274.94,275.15,274.78,274.8,15029.0,271.442,271.6493,271.284,271.3038,15029.0
2024-08-20 10:45:00,274.82,275.2,274.81,275.19,12428.0,271.3235,271.6987,271.3136,271.6888,12428.0
2024-08-20 10:50:00,275.16,275.25,275.09,275.2,20250.0,271.6592,271.748,271.5901,271.6987,20250.0
2024-08-20 10:55:00,275.21,275.23,274.89,274.94,30039.0,271.7085,271.7283,271.3926,271.442,30039.0
2024-08-20 11:00:00,274.96,275.0,274.87,274.91,17345.0,271.4617,271.5012,271.3729,271.4124,17345.0
2024-08-20 11:05:00,274.92,275.06,274.87,275.0,12887.0,271.4222,271.5605,271.3729,271.5012,12887.0
2024-08-20 11:10:00,274.97,274.99,274.88,274.9,13569.0,271.4716,271.4913,271.3827,271.4025,13569.0
2024-08-20 11:15:00,274.88,274.99,274.86,274.96,11476.0,271.3827,271.4913,271.363,271.4617,11476.0
2024-08-20 11:20:00,274.94,275.05,274.93,275.0,10241.0,271.442,271.5506,271.4321,271.5012,10241.0
2024-08-20 11:25:00,274.99,275.0,274.7,274.75,16545.0,271.4913,271.5012,271.205,271.2544,16545.0
2024-08-20 11:30:00,274.71,274.9,274.71,274.87,7405.0,271.2149,271.4025,271.2149,271.3729,7405.0
2024-08-20 11:35:00,274.84,275.06,274.81,274.97,12106.0,271.3433,271.5605,271.3136,271.4716,12106.0
2024-08-20 11:40:00,274.99,275.05,274.74,274.81,18647.0,271.4913,271.5506,271.2445,271.3136,18647.0
2024-08-20 11:45:00,274.8,274.82,274.67,274.75,12412.0,271.3038,271.3235,271.1754,271.2544,12412.0
2024-08-20 11:50:00,274.78,275.04,274.74,275.01,10459.0,271.284,271.5407,271.2445,271.5111,10459.0
2024-08-20 11:55:00,275.07,275.38,275.02,275.37,23966.0,271.5703,271.8764,271.521,271.8665,23966.0
2024-08-20 12:00:00,275.4,275.43,275.23,275.3,21083.0,271.8961,271.9257,271.7283,271.7974,21083.0
2024-08-20 12:05:00,275.3,275.36,275.28,275.35,18615.0,271.7974,271.8566,271.7777,271.8468,18615.0
2024-08-20 12:10:00,275.36,275.4,275.18,275.21,10001.0,271.8566,271.8961,271.6789,271.7085,10001.0
2024-08-20 12:15:00,275.15,275.19,274.98,274.99,20210.0,271.6493,271.6888,271.4815,271.4913,20210.0
2024-08-20 12:20:00,274.93,275.06,274.88,274.94,11433.0,271.4321,271.5605,271.3827,271.442,11433.0
2024-08-20 12:25:00,274.94,275.05,274.89,275.03,5695.0,271.442,271.5506,271.3926,271.5308,5695.0
2024-08-20 12:30:00,275.01,275.09,274.92,275.01,8431.0,271.5111,271.5901,271.4222,271.5111,8431.0
2024-08-20 12:35:00,274.99,275.05,274.9,275.04,6632.0,271.4913,271.5506,271.4025,271.5407,6632.0
2024-08-20 12:40:00,275.02,275.03,274.93,275.0,6158.0,271.521,271.5308,271.4321,271.5012,6158.0
2024-08-20 12:45:00,274.97,275.06,274.92,275.05,11854.0,271.4716,271.5605,271.4222,271.5506,11854.0
2024-08-20 12:50:00,275.06,275.08,274.81,274.85,23977.0,271.5605,271.5802,271.3136,271.3531,23977.0
2024-08-20 12:55:00,274.87,274.88,274.75,274.76,8697.0,271.3729,271.3827,271.2544,271.2643,8697.0
2024-08-20 13:00:00,274.75,274.75,274.42,274.55,28009.0,271.2544,271.2544,270.9286,271.0569,28009.0
2024-08-20 13:05:00,274.53,274.79,274.48,274.79,17988.0,271.0372,271.2939,270.9878,271.2939,17988.0
2024-08-20 13:10:00,274.84,274.86,274.7,274.71,5771.0,271.3433,271.363,271.205,271.2149,5771.0
2024-08-20 13:15:00,274.7,274.82,274.66,274.78,15867.0,271.205,271.3235,271.1655,271.284,15867.0
2024-08-20 13:20:00,274.77,274.78,274.64,274.7,10303.0,271.2741,271.284,271.1458,271.205,10303.0
2024-08-20 13:25:00,274.7,274.86,274.67,274.8,7910.0,271.205,271.363,271.1754,271.3038,7910.0
2024-08-20 13:30:00,274.81,274.82,274.73,274.78,9852.0,271.3136,271.3235,271.2347,271.284,9852.0
2024-08-20 13:35:00,274.76,274.76,274.59,274.72,10205.0,271.2643,271.2643,271.0964,271.2248,10205.0
2024-08-20 13:40:00,274.72,274.86,274.72,274.85,12165.0,271.2248,271.363,271.2248,271.3531,12165.0
2024-08-20 13:45:00,274.84,274.96,274.81,274.92,6161.0,271.3433,271.4617,271.3136,271.4222,6161.0
2024-08-20 13:50:00,274.9,274.96,274.87,274.89,8520.0,271.4025,271.4617,271.3729,271.3926,8520.0
2024-08-20 13:55:00,274.88,274.91,274.85,274.9,10325.0,271.3827,271.4124,271.3531,271.4025,10325.0
2024-08-20 14:00:00,274.88,275.04,274.84,275.02,10010.0,271.3827,271.5407,271.3433,271.521,10010.0
2024-08-20 14:05:00,275.0,275.16,274.99,275.13,10752.0,271.5012,271.6592,271.4913,271.6296,10752.0
2024-08-20 14:10:00,275.1,275.32,275.09,275.29,30817.0,271.5999,271.8171,271.5901,271.7875,30817.0
2024-08-20 14:15:00,275.34,275.47,275.31,275.47,13991.0,271.8369,271.9652,271.8073,271.9652,13991.0
2024-08-20 14:20:00,275.46,275.61,275.41,275.61,8842.0,271.9554,272.1035,271.906,272.1035,8842.0
2024-08-20 14:25:00,275.58,275.58,275.4,275.43,7972.0,272.0738,272.0738,271.8961,271.9257,7972.0
2024-08-20 14:30:00,275.43,275.47,275.4,275.42,8656.0,271.9257,271.9652,271.8961,271.9159,8656.0
2024-08-20 14:35:00,275.41,275.49,275.38,275.45,10154.0,271.906,271.985,271.8764,271.9455,10154.0
2024-08-20 14:40:00,275.45,275.49,275.36,275.36,20850.0,271.9455,271.985,271.8566,271.8566,20850.0
2024-08-20 14:45:00,275.34,275.41,275.31,275.37,4462.0,271.8369,271.906,271.8073,271.8665,4462.0
2024-08-20 14:50:00,275.39,275.43,275.19,275.32,5058.0,271.8863,271.9257,271.6888,271.8171,5058.0
2024-08-20 14:55:00,275.31,275.35,275.25,275.31,11611.0,271.8073,271.8468,271.748,271.8073,11611.0
2024-08-20 15:00:00,275.31,275.35,275.24,275.31,10813.0,271.8073,271.8468,271.7382,271.8073,10813.0
2024-08-20 15:05:00,275.3,275.38,275.24,275.26,12791.0,271.7974,271.8764,271.7382,271.7579,12791.0
2024-08-20 15:10:00,275.26,275.32,275.23,275.26,16748.0,271.7579,271.8171,271.7283,271.7579,16748.0
2024-08-20 15:15:00,275.25,275.28,275.14,275.24,24708.0,271.748,271.7777,271.6394,271.7382,24708.0
2024-08-20 15:20:00,275.25,275.29,275.19,275.22,13119.0,271.748,271.7875,271.6888,271.7184,13119.0
2024-08-20 15:25:00,275.22,275.25,275.13,275.13,10824.0,271.7184,271.748,271.6296,271.6296,10824.0
2024-08-20 15:30:00,275.11,275.18,275.09,275.16,12515.0,271.6098,271.6789,271.5901,271.6592,12515.0
2024-08-20 15:35:00,275.16,275.23,275.08,275.1,7644.0,271.6592,271.7283,271.5802,271.5999,7644.0
2024-08-20 15:40:00,275.1,275.16,275.01,275.01,17147.0,271.5999,271.6592,271.5111,271.5111,17147.0
2024-08-20 15:45:00,275.02,275.22,275.02,275.22,7826.0,271.521,271.7184,271.521,271.7184,7826.0
2024-08-20 15:50:00,275.35,275.35,275.02,275.06,10355.0,271.8468,271.8468,271.521,271.5605,10355.0
2024-08-20 15:55:00,275.02,275.12,274.97,275.08,26717.0,271.521,271.6197,271.4716,271.5802,26717.0
2024-08-21 09:30:00,275.77,275.84,275.57,275.61,64450.0,272.2614,272.3305,272.064,272.1035,64450.0
2024-08-21 09:35:00,275.59,275.8,275.54,275.8,17323.0,272.0837,272.291,272.0343,272.291,17323.0
2024-08-21 09:40:00,275.74,275.87,275.58,275.82,15210.0,272.2318,272.3601,272.0738,272.3108,15210.0
2024-08-21 09:45:00,275.76,275.92,275.73,275.75,18413.0,272.2515,272.4095,272.2219,272.2417,18413.0
2024-08-21 09:50:00,275.73,275.84,275.71,275.79,16554.0,272.2219,272.3305,272.2022,272.2812,16554.0
2024-08-21 09:55:00,275.81,276.02,275.81,275.96,18526.0,272.3009,272.5082,272.3009,272.449,18526.0
2024-08-21 10:00:00,275.94,276.2,275.94,276.0,30973.0,272.4293,272.686,272.4293,272.4885,30973.0
2024-08-21 10:05:00,276.01,276.04,275.86,275.96,15991.0,272.4984,272.528,272.3503,272.449,15991.0
2024-08-21 10:10:00,275.94,276.05,275.44,275.54,15178.0,272.4293,272.5379,271.9356,272.0343,15178.0
2024-08-21 10:15:00,275.54,275.89,275.31,275.88,118440.0,272.0343,272.3799,271.8073,272.37,118440.0
2024-08-21 10:20:00,275.89,275.94,275.84,275.91,15056.0,272.3799,272.4293,272.3305,272.3996,15056.0
2024-08-21 10:25:00,275.89,276.05,275.79,275.92,21009.0,272.3799,272.5379,272.2812,272.4095,21009.0
2024-08-21 10:30:00,275.92,276.02,275.63,275.97,11583.0,272.4095,272.5082,272.1232,272.4589,11583.0
2024-08-21 10:35:00,275.96,276.56,275.94,276.48,55524.0,272.449,273.0414,272.4293,272.9624,55524.0
2024-08-21 10:40:00,276.49,276.9,276.49,276.79,30077.0,272.9723,273.377,272.9723,273.2684,30077.0
2024-08-21 10:45:00,276.79,276.8,276.14,276.14,32211.0,273.2684,273.2783,272.6267,272.6267,32211.0
2024-08-21 10:50:00,276.17,276.17,275.19,275.23,46677.0,272.6563,272.6563,271.6888,271.7283,46677.0
2024-08-21 10:55:00,275.17,275.59,275.17,275.51,21724.0,271.6691,272.0837,271.6691,272.0047,21724.0
2024-08-21 11:00:00,275.4,275.54,275.14,275.54,12775.0,271.8961,272.0343,271.6394,272.0343,12775.0
2024-08-21 11:05:00,275.51,275.72,275.51,275.64,13713.0,272.0047,272.2121,272.0047,272.1331,13713.0
2024-08-21 11:10:00,275.65,276.01,275.64,275.89,10099.0,272.1429,272.4984,272.1331,272.3799,10099.0
2024-08-21 11:15:00,275.92,276.01,275.82,275.9,13901.0,272.4095,272.4984,272.3108,272.3898,13901.0
2024-08-21 11:20:00,275.91,275.95,275.82,275.82,7404.0,272.3996,272.4391,272.3108,272.3108,7404.0
2024-08-21 11:25:00,275.89,275.98,275.82,275.87,7509.0,272.3799,272.4687,272.3108,272.3601,7509.0
2024-08-21 11:30:00,275.88,275.89,275.75,275.75,15685.0,272.37,272.3799,272.2417,272.2417,15685.0
2024-08-21 11:35:00,275.77,276.01,275.77,275.88,6194.0,272.2614,272.4984,272.2614,272.37,6194.0
2024-08-21 11:40:00,275.87,275.97,275.75,275.85,5773.0,272.3601,272.4589,272.2417,272.3404,5773.0
2024-08-21 11:45:00,275.87,275.99,275.52,275.52,13558.0,272.3601,272.4786,272.0146,272.0146,13558.0
2024-08-21 11:50:00,275.54,275.57,275.36,275.49,15261.0,272.0343,272.064,271.8566,271.985,15261.0
2024-08-21 11:55:00,275.46,275.46,275.27,275.37,10800.0,271.9554,271.9554,271.7678,271.8665,10800.0
2024-08-21 12:00:00,275.37,275.37,274.95,275.05,27439.0,271.8665,271.8665,271.4519,271.5506,27439.0
2024-08-21 12:05:00,275.14,275.28,275.11,275.25,4835.0,271.6394,271.7777,271.6098,271.748,4835.0
2024-08-21 12:10:00,275.22,275.41,275.22,275.32,13052.0,271.7184,271.906,271.7184,271.8171,13052.0
2024-08-21 12:15:00,275.33,275.48,275.29,275.48,10296.0,271.827,271.9751,271.7875,271.9751,10296.0
2024-08-21 12:20:00,275.46,275.63,275.46,275.61,8642.0,271.9554,272.1232,271.9554,272.1035,8642.0
2024-08-21 12:25:00,275.62,275.65,275.56,275.61,58864.0,272.1133,272.1429,272.0541,272.1035,58864.0
2024-08-21 12:30:00,275.61,275.74,275.59,275.71,8458.0,272.1035,272.2318,272.0837,272.2022,8458.0
2024-08-21 12:35:00,275.75,275.81,275.71,275.79,10157.0,272.2417,272.3009,272.2022,272.2812,10157.0
2024-08-21 12:40:00,275.78,275.86,275.73,275.85,3506.0,272.2713,272.3503,272.2219,272.3404,3506.0
2024-08-21 12:45:00,275.85,275.91,275.83,275.85,12805.0,272.3404,272.3996,272.3207,272.3404,12805.0
2024-08-21 12:50:00,275.87,275.89,275.79,275.89,9158.0,272.3601,272.3799,272.2812,272.3799,9158.0
2024-08-21 12:55:00,275.88,276.06,275.86,276.0,9528.0,272.37,272.5477,272.3503,272.4885,9528.0
2024-08-21 13:00:00,276.01,276.12,275.94,276.08,32577.0,272.4984,272.607,272.4293,272.5675,32577.0
2024-08-21 13:05:00,276.1,276.1,275.93,275.95,19894.0,272.5872,272.5872,272.4194,272.4391,19894.0
2024-08-21 13:10:00,275.94,276.03,275.94,275.96,9703.0,272.4293,272.5181,272.4293,272.449,9703.0
2024-08-21 13:15:00,275.97,276.0,275.93,275.98,6928.0,272.4589,272.4885,272.4194,272.4687,6928.0
2024-08-21 13:20:00,275.96,276.04,275.91,275.94,8107.0,272.449,272.528,272.3996,272.4293,8107.0
2024-08-21 13:25:00,275.97,276.02,275.93,275.97,12201.0,272.4589,272.5082,272.4194,272.4589,12201.0
2024-08-21 13:30:00,275.98,276.11,275.97,276.07,17293.0,272.4687,272.5971,272.4589,272.5576,17293.0
2024-08-21 13:35:00,276.02,276.1,275.96,276.07,7244.0,272.5082,272.5872,272.449,272.5576,7244.0
2024-08-21 13:40:00,276.06,276.06,275.92,275.99,2795.0,272.5477,272.5477,272.4095,272.4786,2795.0
2024-08-21 13:45:00,276.0,276.19,275.99,276.15,8881.0,272.4885,272.6761,272.4786,272.6366,8881.0
2024-08-21 13:50:00,276.19,276.25,276.16,276.16,5706.0,272.6761,272.7353,272.6465,272.6465,5706.0
2024-08-21 13:55:00,276.22,276.24,276.15,276.17,6047.0,272.7057,272.7254,272.6366,272.6563,6047.0
2024-08-21 14:00:00,276.23,276.52,276.11,276.27,33093.0,272.7156,273.0019,272.5971,272.7551,33093.0
2024-08-21 14:05:00,276.32,276.32,276.11,276.21,14853.0,272.8044,272.8044,272.5971,272.6958,14853.0
2024-08-21 14:10:00,276.24,276.32,276.17,276.25,10675.0,272.7254,272.8044,272.6563,272.7353,10675.0
2024-08-21 14:15:00,276.24,276.37,276.22,276.32,9130.0,272.7254,272.8538,272.7057,272.8044,9130.0
2024-08-21 14:20:00,276.31,276.37,276.25,276.37,41164.0,272.7946,272.8538,272.7353,272.8538,41164.0
2024-08-21 14:25:00,276.38,276.58,276.38,276.58,12739.0,272.8637,273.0611,272.8637,273.0611,12739.0
2024-08-21 14:30:00,276.63,276.83,276.61,276.74,22634.0,273.1105,273.3079,273.0907,273.2191,22634.0
2024-08-21 14:35:00,276.74,276.75,276.23,276.34,42894.0,273.2191,273.229,272.7156,272.8242,42894.0
2024-08-21 14:40:00,276.37,276.39,276.24,276.31,13452.0,272.8538,272.8735,272.7254,272.7946,13452.0
2024-08-21 14:45:00,276.27,276.38,276.18,276.35,12558.0,272.7551,272.8637,272.6662,272.834,12558.0
2024-08-21 14:50:00,276.36,276.5,276.31,276.49,22640.0,272.8439,272.9821,272.7946,272.9723,22640.0
2024-08-21 14:55:00,276.47,276.48,276.31,276.37,9960.0,272.9525,272.9624,272.7946,272.8538,9960.0
2024-08-21 15:00:00,276.37,276.43,276.08,276.16,37487.0,272.8538,272.913,272.5675,272.6465,37487.0
2024-08-21 15:05:00,276.18,276.18,275.91,276.05,19306.0,272.6662,272.6662,272.3996,272.5379,19306.0
2024-08-21 15:10:00,276.02,276.18,276.02,276.06,22063.0,272.5082,272.6662,272.5082,272.5477,22063.0
2024-08-21 15:15:00,276.03,276.08,275.95,276.0,33544.0,272.5181,272.5675,272.4391,272.4885,33544.0
2024-08-21 15:20:00,275.95,275.98,275.66,275.86,30972.0,272.4391,272.4687,272.1528,272.3503,30972.0
2024-08-21 15:25:00,275.85,276.13,275.85,276.1,16840.0,272.3404,272.6168,272.3404,272.5872,16840.0
2024-08-21 15:30:00,276.08,276.08,275.96,276.07,11865.0,272.5675,272.5675,272.449,272.5576,11865.0
2024-08-21 15:35:00,276.09,276.12,275.99,276.03,10845.0,272.5774,272.607,272.4786,272.5181,10845.0
2024-08-21 15:40:00,276.13,276.14,275.96,276.03,16243.0,272.6168,272.6267,272.449,272.5181,16243.0
2024-08-21 15:45:00,276.04,276.21,276.02,276.19,17906.0,272.528,272.6958,272.5082,272.6761,17906.0
2024-08-21 15:50:00,276.31,276.49,276.18,276.42,16851.0,272.7946,272.9723,272.6662,272.9032,16851.0
2024-08-21 15:55:00,276.48,276.56,276.4,276.52,36574.0,272.9624,273.0414,272.8834,273.0019,36574.0
2024-08-22 09:30:00,277.17,277.47,277.08,277.4,86048.0,273.6436,273.9398,273.5548,273.8707,86048.0
2024-08-22 09:35:00,277.39,277.44,277.24,277.34,24410.0,273.8608,273.9102,273.7127,273.8114,24410.0
2024-08-22 09:40:00,277.32,277.49,277.31,277.35,17887.0,273.7917,273.9595,273.7818,273.8213,17887.0
2024-08-22 09:45:00,277.4,277.59,276.94,276.94,60565.0,273.8707,274.0583,273.4165,273.4165,60565.0
2024-08-22 09:50:00,276.91,277.09,276.67,277.09,26346.0,273.3869,273.5646,273.15,273.5646,26346.0
2024-08-22 09:55:00,277.09,277.28,277.0,277.05,23511.0,273.5646,273.7522,273.4758,273.5251,23511.0
2024-08-22 10:00:00,277.05,277.09,276.9,276.96,25393.0,273.5251,273.5646,273.377,273.4363,25393.0
2024-08-22 10:05:00,276.99,277.01,276.38,276.43,47474.0,273.4659,273.4856,272.8637,272.913,47474.0
2024-08-22 10:10:00,276.45,276.45,276.18,276.43,37089.0,272.9328,272.9328,272.6662,272.913,37089.0
2024-08-22 10:15:00,276.39,276.45,276.19,276.34,112617.0,272.8735,272.9328,272.6761,272.8242,112617.0
2024-08-22 10:20:00,276.33,276.47,276.21,276.47,16506.0,272.8143,272.9525,272.6958,272.9525,16506.0
2024-08-22 10:25:00,276.49,276.6,276.33,276.42,17333.0,272.9723,273.0809,272.8143,272.9032,17333.0
2024-08-22 10:30:00,276.46,276.46,276.08,276.3,26220.0,272.9426,272.9426,272.5675,272.7847,26220.0
2024-08-22 10:35:00,276.32,276.51,276.29,276.41,18250.0,272.8044,272.992,272.7748,272.8933,18250.0
2024-08-22 10:40:00,276.46,276.51,276.32,276.34,20197.0,272.9426,272.992,272.8044,272.8242,20197.0
2024-08-22 10:45:00,276.36,276.45,276.1,276.16,21886.0,272.8439,272.9328,272.5872,272.6465,21886.0
2024-08-22 10:50:00,276.18,276.39,276.12,276.36,20077.0,272.6662,272.8735,272.607,272.8439,20077.0
2024-08-22 10:55:00,276.33,276.43,276.23,276.23,39914.0,272.8143,272.913,272.7156,272.7156,39914.0
2024-08-22 11:00:00,276.26,276.6,276.26,276.47,21263.0,272.7452,273.0809,272.7452,272.9525,21263.0
2024-08-22 11:05:00,276.51,276.58,276.15,276.22,16911.0,272.992,273.0611,272.6366,272.7057,16911.0
2024-08-22 11:10:00,276.18,276.28,276.07,276.17,9184.0,272.6662,272.7649,272.5576,272.6563,9184.0
2024-08-22 11:15:00,276.15,276.2,275.82,275.82,13909.0,272.6366,272.686,272.3108,272.3108,13909.0
2024-08-22 11:20:00,275.79,275.79,275.54,275.67,23509.0,272.2812,272.2812,272.0343,272.1627,23509.0
2024-08-22 11:25:00,275.66,275.74,275.58,275.61,9210.0,272.1528,272.2318,272.0738,272.1035,9210.0
2024-08-22 11:30:00,275.63,275.67,275.48,275.56,18456.0,272.1232,272.1627,271.9751,272.0541,18456.0
2024-08-22 11:35:00,275.59,275.71,275.33,275.33,10841.0,272.0837,272.2022,271.827,271.827,10841.0
2024-08-22 11:40:00,275.34,275.45,274.75,274.79,80103.0,271.8369,271.9455,271.2544,271.2939,80103.0
2024-08-22 11:45:00,274.79,275.07,274.65,274.65,81878.0,271.2939,271.5703,271.1557,271.1557,81878.0
2024-08-22 11:50:00,274.7,274.89,274.58,274.83,57140.0,271.205,271.3926,271.0866,271.3334,57140.0
2024-08-22 11:55:00,274.85,275.14,274.71,274.95,22839.0,271.3531,271.6394,271.2149,271.4519,22839.0
2024-08-22 12:00:00,274.95,275.27,274.93,275.26,24152.0,271.4519,271.7678,271.4321,271.7579,24152.0
2024-08-22 12:05:00,275.22,275.35,275.17,275.33,16223.0,271.7184,271.8468,271.6691,271.827,16223.0
2024-08-22 12:10:00,275.37,275.41,275.21,275.3,10460.0,271.8665,271.906,271.7085,271.7974,10460.0
2024-08-22 12:15:00,275.31,275.38,275.21,275.36,12705.0,271.8073,271.8764,271.7085,271.8566,12705.0
2024-08-22 12:20:00,275.44,275.76,275.43,275.71,24135.0,271.9356,272.2515,271.9257,272.2022,24135.0
2024-08-22 12:25:00,275.72,276.02,275.68,275.92,13576.0,272.2121,272.5082,272.1726,272.4095,13576.0
2024-08-22 12:30:00,275.93,276.04,275.89,275.98,21987.0,272.4194,272.528,272.3799,272.4687,21987.0
2024-08-22 12:35:00,275.99,276.06,275.94,275.94,12152.0,272.4786,272.5477,272.4293,272.4293,12152.0
2024-08-22 12:40:00,275.94,276.07,275.93,276.0,8916.0,272.4293,272.5576,272.4194,272.4885,8916.0
2024-08-22 12:45:00,275.99,275.99,275.63,275.66,17828.0,272.4786,272.4786,272.1232,272.1528,17828.0
2024-08-22 12:50:00,275.66,275.7,274.99,275.0,44862.0,272.1528,272.1923,271.4913,271.5012,44862.0
2024-08-22 12:55:00,274.99,274.99,274.75,274.9,19825.0,271.4913,271.4913,271.2544,271.4025,19825.0
2024-08-22 13:00:00,274.9,274.9,274.61,274.82,15153.0,271.4025,271.4025,271.1162,271.3235,15153.0
2024-08-22 13:05:00,274.79,274.87,274.56,274.87,27565.0,271.2939,271.3729,271.0668,271.3729,27565.0
2024-08-22 13:10:00,274.85,275.28,274.78,274.83,6304.0,271.3531,271.7777,271.284,271.3334,6304.0
2024-08-22 13:15:00,274.93,275.15,274.89,275.05,47246.0,271.4321,271.6493,271.3926,271.5506,47246.0
2024-08-22 13:20:00,275.12,275.14,274.94,275.06,3185.0,271.6197,271.6394,271.442,271.5605,3185.0
2024-08-22 13:25:00,275.03,275.05,274.91,274.92,7361.0,271.5308,271.5506,271.4124,271.4222,7361.0
2024-08-22 13:30:00,274.84,274.91,274.21,274.52,41951.0,271.3433,271.4124,270.7213,271.0273,41951.0
2024-08-22 13:35:00,274.41,274.76,274.34,274.62,17524.0,270.9187,271.2643,270.8496,271.1261,17524.0
2024-08-22 13:40:00,274.5,274.67,274.43,274.52,9398.0,271.0076,271.1754,270.9385,271.0273,9398.0
2024-08-22 13:45:00,274.52,274.56,274.17,274.18,24747.0,271.0273,271.0668,270.6818,270.6917,24747.0
2024-08-22 13:50:00,274.25,274.33,273.8,273.81,34478.0,270.7608,270.8397,270.3165,270.3264,34478.0
2024-08-22 13:55:00,273.82,273.97,273.8,273.86,11208.0,270.3362,270.4843,270.3165,270.3757,11208.0
2024-08-22 14:00:00,273.9,273.99,273.79,273.86,10955.0,270.4152,270.5041,270.3066,270.3757,10955.0
2024-08-22 14:05:00,273.86,274.2,273.84,274.2,21596.0,270.3757,270.7114,270.356,270.7114,21596.0
2024-08-22 14:10:00,274.2,274.36,274.08,274.36,20791.0,270.7114,270.8694,270.5929,270.8694,20791.0
2024-08-22 14:15:00,274.39,274.67,274.37,274.66,12339.0,270.899,271.1754,270.8792,271.1655,12339.0
2024-08-22 14:20:00,274.64,274.67,274.44,274.48,10080.0,271.1458,271.1754,270.9483,270.9878,10080.0
2024-08-22 14:25:00,274.46,274.67,274.38,274.65,12954.0,270.9681,271.1754,270.8891,271.1557,12954.0
2024-08-22 14:30:00,274.49,274.68,274.47,274.54,9817.0,270.9977,271.1853,270.978,271.0471,9817.0
2024-08-22 14:35:00,274.55,274.62,274.48,274.54,24938.0,271.0569,271.1261,270.9878,271.0471,24938.0
2024-08-22 14:40:00,274.52,274.66,274.47,274.52,6454.0,271.0273,271.1655,270.978,271.0273,6454.0
2024-08-22 14:45:00,274.57,274.81,274.56,274.56,13641.0,271.0767,271.3136,271.0668,271.0668,13641.0
2024-08-22 14:50:00,274.54,274.54,274.45,274.46,6322.0,271.0471,271.0471,270.9582,270.9681,6322.0
2024-08-22 14:55:00,274.45,274.48,274.14,274.21,11448.0,270.9582,270.9878,270.6522,270.7213,11448.0
2024-08-22 15:00:00,274.21,274.73,274.21,274.71,18131.0,270.7213,271.2347,270.7213,271.2149,18131.0
2024-08-22 15:05:00,274.61,274.66,274.48,274.52,23984.0,271.1162,271.1655,270.9878,271.0273,23984.0
2024-08-22 15:10:00,274.56,274.62,274.43,274.58,14095.0,271.0668,271.1261,270.9385,271.0866,14095.0
2024-08-22 15:15:00,274.6,274.67,274.35,274.46,21185.0,271.1063,271.1754,270.8595,270.9681,21185.0
2024-08-22 15:20:00,274.44,274.45,273.97,274.05,14886.0,270.9483,270.9582,270.4843,270.5633,14886.0
2024-08-22 15:25:00,274.12,274.16,274.02,274.13,8883.0,270.6324,270.6719,270.5337,270.6423,8883.0
2024-08-22 15:30:00,274.13,274.26,274.03,274.04,27326.0,270.6423,270.7706,270.5436,270.5534,27326.0
2024-08-22 15:35:00,274.06,274.16,273.9,274.06,28391.0,270.5732,270.6719,270.4152,270.5732,28391.0
2024-08-22 15:40:00,274.04,274.05,273.85,273.92,25000.0,270.5534,270.5633,270.3658,270.435,25000.0
2024-08-22 15:45:00,273.95,274.28,273.94,274.21,39796.0,270.4646,270.7904,270.4547,270.7213,39796.0
2024-08-22 15:50:00,274.25,274.32,273.65,273.84,45650.0,270.7608,270.8299,270.1684,270.356,45650.0
2024-08-22 15:55:00,273.8,274.23,273.61,274.19,110055.0,270.3165,270.741,270.1289,270.7015,110055.0
2024-08-23 09:30:00,275.74,275.9,275.54,275.72,74171.0,272.2318,272.3898,272.0343,272.2121,74171.0
2024-08-23 09:35:00,275.74,276.03,275.74,275.97,24984.0,272.2318,272.5181,272.2318,272.4589,24984.0
2024-08-23 09:40:00,275.99,276.03,275.77,275.82,11186.0,272.4786,272.5181,272.2614,272.3108,11186.0
2024-08-23 09:45:00,275.82,276.0,275.82,275.95,21081.0,272.3108,272.4885,272.3108,272.4391,21081.0
2024-08-23 09:50:00,275.95,275.96,275.67,275.89,15730.0,272.4391,272.449,272.1627,272.3799,15730.0
2024-08-23 09:55:00,275.96,275.99,275.78,275.96,21069.0,272.449,272.4786,272.2713,272.449,21069.0
2024-08-23 10:00:00,276.0,277.27,275.98,277.07,47469.0,272.4885,273.7423,272.4687,273.5449,47469.0
2024-08-23 10:05:00,277.05,277.29,276.43,277.27,32813.0,273.5251,273.7621,272.913,273.7423,32813.0
2024-08-23 10:10:00,277.27,277.79,277.23,277.47,53725.0,273.7423,274.2557,273.7028,273.9398,53725.0
2024-08-23 10:15:00,277.45,277.72,276.56,276.85,145691.0,273.92,274.1866,273.0414,273.3277,145691.0
2024-08-23 10:20:00,276.86,277.68,276.7,277.68,45284.0,273.3376,274.1471,273.1796,274.1471,45284.0
2024-08-23 10:25:00,277.64,277.83,277.35,277.65,47282.0,274.1076,274.2952,273.8213,274.1175,47282.0
2024-08-23 10:30:00,277.69,277.73,277.29,277.35,27489.0,274.157,274.1965,273.7621,273.8213,27489.0
2024-08-23 10:35:00,277.21,277.31,276.98,277.09,31668.0,273.6831,273.7818,273.456,273.5646,31668.0
2024-08-23 10:40:00,277.1,277.4,276.88,277.34,31346.0,273.5745,273.8707,273.3573,273.8114,31346.0
2024-08-23 10:45:00,277.39,277.39,275.74,276.04,31992.0,273.8608,273.8608,272.2318,272.528,31992.0
2024-08-23 10:50:00,276.06,276.29,275.66,276.29,14874.0,272.5477,272.7748,272.1528,272.7748,14874.0
2024-08-23 10:55:00,276.27,276.79,276.25,276.74,23055.0,272.7551,273.2684,272.7353,273.2191,23055.0
2024-08-23 11:00:00,276.67,276.78,276.4,276.7,18750.0,273.15,273.2586,272.8834,273.1796,18750.0
2024-08-23 11:05:00,276.75,276.93,276.7,276.88,10568.0,273.229,273.4067,273.1796,273.3573,10568.0
2024-08-23 11:10:00,276.93,277.2,276.34,277.19,20021.0,273.4067,273.6732,272.8242,273.6634,20021.0
2024-08-23 11:15:00,277.21,277.7,277.17,277.57,17175.0,273.6831,274.1669,273.6436,274.0385,17175.0
2024-08-23 11:20:00,277.58,277.58,277.28,277.43,12918.0,274.0484,274.0484,273.7522,273.9003,12918.0
2024-08-23 11:25:00,277.48,277.66,277.17,277.38,26313.0,273.9497,274.1274,273.6436,273.8509,26313.0
2024-08-23 11:30:00,277.41,277.53,277.35,277.44,14989.0,273.8806,273.999,273.8213,273.9102,14989.0
2024-08-23 11:35:00,277.43,277.57,277.4,277.56,14758.0,273.9003,274.0385,273.8707,274.0286,14758.0
2024-08-23 11:40:00,277.53,277.8,277.07,277.09,20040.0,273.999,274.2656,273.5449,273.5646,20040.0
2024-08-23 11:45:00,277.16,277.16,276.73,277.1,23178.0,273.6337,273.6337,273.2092,273.5745,23178.0
2024-08-23 11:50:00,277.0,277.05,276.66,276.81,18934.0,273.4758,273.5251,273.1401,273.2882,18934.0
2024-08-23 11:55:00,276.83,276.95,276.55,276.57,12632.0,273.3079,273.4264,273.0315,273.0512,12632.0
2024-08-23 12:00:00,276.63,276.63,276.02,276.18,29923.0,273.1105,273.1105,272.5082,272.6662,29923.0
2024-08-23 12:05:00,276.22,276.3,275.83,276.27,12202.0,272.7057,272.7847,272.3207,272.7551,12202.0
2024-08-23 12:10:00,276.28,276.31,275.89,275.96,14094.0,272.7649,272.7946,272.3799,272.449,14094.0
2024-08-23 12:15:00,275.96,276.25,275.78,276.25,21168.0,272.449,272.7353,272.2713,272.7353,21168.0
2024-08-23 12:20:00,276.21,276.23,276.0,276.0,14636.0,272.6958,272.7156,272.4885,272.4885,14636.0
2024-08-23 12:25:00,276.0,276.0,275.65,275.92,20832.0,272.4885,272.4885,272.1429,272.4095,20832.0
2024-08-23 12:30:00,275.93,276.22,275.88,276.22,17066.0,272.4194,272.7057,272.37,272.7057,17066.0
2024-08-23 12:35:00,276.22,276.39,276.12,276.15,10642.0,272.7057,272.8735,272.607,272.6366,10642.0
2024-08-23 12:40:00,276.21,276.21,275.41,275.56,22080.0,272.6958,272.6958,271.906,272.0541,22080.0
2024-08-23 12:45:00,275.56,275.65,275.33,275.65,31160.0,272.0541,272.1429,271.827,272.1429,31160.0
2024-08-23 12:50:00,275.62,276.11,275.62,276.09,21812.0,272.1133,272.5971,272.1133,272.5774,21812.0
2024-08-23 12:55:00,276.11,276.4,276.1,276.25,9772.0,272.5971,272.8834,272.5872,272.7353,9772.0
2024-08-23 13:00:00,276.23,276.34,276.08,276.25,11509.0,272.7156,272.8242,272.5675,272.7353,11509.0
2024-08-23 13:05:00,276.27,276.4,276.25,276.27,7130.0,272.7551,272.8834,272.7353,272.7551,7130.0
2024-08-23 13:10:00,276.32,276.38,276.2,276.37,35630.0,272.8044,272.8637,272.686,272.8538,35630.0
2024-08-23 13:15:00,276.34,276.53,276.32,276.39,19933.0,272.8242,273.0118,272.8044,272.8735,19933.0
2024-08-23 13:20:00,276.43,276.61,276.38,276.59,10874.0,272.913,273.0907,272.8637,273.071,10874.0
2024-08-23 13:25:00,276.58,276.78,276.55,276.73,12233.0,273.0611,273.2586,273.0315,273.2092,12233.0
2024-08-23 13:30:00,276.73,276.83,276.68,276.77,6430.0,273.2092,273.3079,273.1598,273.2487,6430.0
2024-08-23 13:35:00,276.67,276.86,276.67,276.84,34606.0,273.15,273.3376,273.15,273.3178,34606.0
2024-08-23 13:40:00,276.85,277.03,276.79,277.03,12239.0,273.3277,273.5054,273.2684,273.5054,12239.0
2024-08-23 13:45:00,277.01,277.02,276.76,276.83,16334.0,273.4856,273.4955,273.2388,273.3079,16334.0
2024-08-23 13:50:00,276.87,276.9,276.7,276.87,4968.0,273.3474,273.377,273.1796,273.3474,4968.0
2024-08-23 13:55:00,276.86,276.87,276.67,276.81,14074.0,273.3376,273.3474,273.15,273.2882,14074.0
2024-08-23 14:00:00,276.75,276.94,276.71,276.94,9935.0,273.229,273.4165,273.1895,273.4165,9935.0
2024-08-23 14:05:00,276.92,276.96,276.8,276.87,10321.0,273.3968,273.4363,273.2783,273.3474,10321.0
2024-08-23 14:10:00,276.91,277.06,276.84,276.98,7447.0,273.3869,273.535,273.3178,273.456,7447.0
2024-08-23 14:15:00,276.99,277.07,276.95,277.01,5348.0,273.4659,273.5449,273.4264,273.4856,5348.0
2024-08-23 14:20:00,276.95,277.01,276.71,276.99,13265.0,273.4264,273.4856,273.1895,273.4659,13265.0
2024-08-23 14:25:00,277.0,277.01,276.92,276.97,9449.0,273.4758,273.4856,273.3968,273.4462,9449.0
2024-08-23 14:30:00,276.99,276.99,276.85,276.86,18523.0,273.4659,273.4659,273.3277,273.3376,18523.0
2024-08-23 14:35:00,276.86,276.98,276.81,276.93,13019.0,273.3376,273.456,273.2882,273.4067,13019.0
2024-08-23 14:40:00,276.89,277.09,276.89,276.99,15870.0,273.3672,273.5646,273.3672,273.4659,15870.0
2024-08-23 14:45:00,277.04,277.11,276.99,277.05,13634.0,273.5153,273.5844,273.4659,273.5251,13634.0
2024-08-23 14:50:00,277.03,277.08,276.98,277.03,9592.0,273.5054,273.5548,273.456,273.5054,9592.0
2024-08-23 14:55:00,277.04,277.06,276.75,276.9,6337.0,273.5153,273.535,273.229,273.377,6337.0
2024-08-23 15:00:00,276.9,276.92,276.6,276.75,21887.0,273.377,273.3968,273.0809,273.229,21887.0
2024-08-23 15:05:00,276.82,276.92,276.75,276.92,18794.0,273.2981,273.3968,273.229,273.3968,18794.0
2024-08-23 15:10:00,276.96,277.4,276.96,277.29,19230.0,273.4363,273.8707,273.4363,273.7621,19230.0
2024-08-23 15:15:00,277.26,277.37,277.2,277.33,12448.0,273.7325,273.8411,273.6732,273.8016,12448.0
2024-08-23 15:20:00,277.34,277.48,277.29,277.48,14012.0,273.8114,273.9497,273.7621,273.9497,14012.0
2024-08-23 15:25:00,277.45,277.62,277.45,277.62,28448.0,273.92,274.0879,273.92,274.0879,28448.0
2024-08-23 15:30:00,277.57,277.62,277.38,277.45,25702.0,274.0385,274.0879,273.8509,273.92,25702.0
2024-08-23 15:35:00,277.43,277.43,277.17,277.25,20771.0,273.9003,273.9003,273.6436,273.7226,20771.0
2024-08-23 15:40:00,277.27,277.41,277.15,277.15,19901.0,273.7423,273.8806,273.6239,273.6239,19901.0
2024-08-23 15:45:00,277.15,277.35,276.88,277.34,38362.0,273.6239,273.8213,273.3573,273.8114,38362.0
2024-08-23 15:50:00,277.44,277.72,277.17,277.72,35520.0,273.9102,274.1866,273.6436,274.1866,35520.0
2024-08-23 15:55:00,277.71,277.81,277.46,277.6,36624.0,274.1767,274.2755,273.9299,274.0681,36624.0
2024-08-26 09:30:00,278.13,278.53,278.03,278.41,153729.0,274.5914,274.9863,274.4927,274.8678,153729.0
2024-08-26 09:35:00,278.45,278.51,278.13,278.48,30410.0,274.9073,274.9666,274.5914,274.9369,30410.0
2024-08-26 09:40:00,278.34,278.39,278.05,278.3,20754.0,274.7987,274.8481,274.5124,274.7592,20754.0
2024-08-26 09:45:00,278.33,278.34,278.12,278.21,18982.0,274.7889,274.7987,274.5815,274.6704,18982.0
2024-08-26 09:50:00,278.2,278.34,277.98,278.02,35606.0,274.6605,274.7987,274.4433,274.4828,35606.0
2024-08-26 09:55:00,278.07,278.19,278.07,278.19,11958.0,274.5322,274.6506,274.5322,274.6506,11958.0
2024-08-26 10:00:00,278.22,278.25,278.01,278.19,18885.0,274.6803,274.7099,274.4729,274.6506,18885.0
2024-08-26 10:05:00,278.19,278.23,277.78,277.87,44688.0,274.6506,274.6901,274.2458,274.3347,44688.0
2024-08-26 10:10:00,277.91,277.95,277.71,277.81,30192.0,274.3742,274.4137,274.1767,274.2755,30192.0
2024-08-26 10:15:00,277.81,277.83,277.48,277.51,40663.0,274.2755,274.2952,273.9497,273.9793,40663.0
2024-08-26 10:20:00,277.57,277.71,277.54,277.67,103279.0,274.0385,274.1767,274.0089,274.1372,103279.0
2024-08-26 10:25:00,277.68,277.85,277.64,277.71,23773.0,274.1471,274.315,274.1076,274.1767,23773.0
2024-08-26 10:30:00,277.65,277.73,277.27,277.33,18669.0,274.1175,274.1965,273.7423,273.8016,18669.0
2024-08-26 10:35:00,277.29,277.39,276.88,276.98,31606.0,273.7621,273.8608,273.3573,273.456,31606.0
2024-08-26 10:40:00,276.93,277.23,276.9,277.07,26921.0,273.4067,273.7028,273.377,273.5449,26921.0
2024-08-26 10:45:00,277.07,277.28,277.06,277.06,21366.0,273.5449,273.7522,273.535,273.535,21366.0
2024-08-26 10:50:00,277.09,277.27,277.04,277.18,29296.0,273.5646,273.7423,273.5153,273.6535,29296.0
2024-08-26 10:55:00,277.21,277.33,277.08,277.26,9869.0,273.6831,273.8016,273.5548,273.7325,9869.0
2024-08-26 11:00:00,277.25,277.33,277.21,277.29,19072.0,273.7226,273.8016,273.6831,273.7621,19072.0
2024-08-26 11:05:00,277.28,277.28,276.96,277.05,17715.0,273.7522,273.7522,273.4363,273.5251,17715.0
2024-08-26 11:10:00,277.06,277.24,276.98,277.16,15121.0,273.535,273.7127,273.456,273.6337,15121.0
2024-08-26 11:15:00,277.17,277.17,276.94,277.1,12510.0,273.6436,273.6436,273.4165,273.5745,12510.0
2024-08-26 11:20:00,276.99,277.19,276.93,277.11,13471.0,273.4659,273.6634,273.4067,273.5844,13471.0
2024-08-26 11:25:00,277.02,277.07,276.88,276.99,12152.0,273.4955,273.5449,273.3573,273.4659,12152.0
2024-08-26 11:30:00,276.92,277.0,276.79,276.92,7759.0,273.3968,273.4758,273.2684,273.3968,7759.0
2024-08-26 11:35:00,276.93,276.93,276.8,276.88,5719.0,273.4067,273.4067,273.2783,273.3573,5719.0
2024-08-26 11:40:00,276.89,277.13,276.87,276.93,10345.0,273.3672,273.6041,273.3474,273.4067,10345.0
2024-08-26 11:45:00,276.86,276.92,276.6,276.9,9746.0,273.3376,273.3968,273.0809,273.377,9746.0
2024-08-26 11:50:00,276.93,276.93,276.66,276.75,11731.0,273.4067,273.4067,273.1401,273.229,11731.0
2024-08-26 11:55:00,276.71,276.76,276.58,276.62,16313.0,273.1895,273.2388,273.0611,273.1006,16313.0
2024-08-26 12:00:00,276.6,276.74,276.54,276.72,120231.0,273.0809,273.2191,273.0216,273.1993,120231.0
2024-08-26 12:05:00,276.72,276.78,276.58,276.65,19793.0,273.1993,273.2586,273.0611,273.1302,19793.0
2024-08-26 12:10:00,276.68,276.83,276.63,276.7,12688.0,273.1598,273.3079,273.1105,273.1796,12688.0
2024-08-26 12:15:00,276.69,276.92,276.69,276.9,24656.0,273.1697,273.3968,273.1697,273.377,24656.0
2024-08-26 12:20:00,276.9,277.25,276.89,277.19,12246.0,273.377,273.7226,273.3672,273.6634,12246.0
2024-08-26 12:25:00,277.17,277.26,277.1,277.21,24336.0,273.6436,273.7325,273.5745,273.6831,24336.0
2024-08-26 12:30:00,277.27,277.36,277.21,277.24,27124.0,273.7423,273.8312,273.6831,273.7127,27124.0
2024-08-26 12:35:00,277.23,277.36,277.22,277.31,11654.0,273.7028,273.8312,273.693,273.7818,11654.0
2024-08-26 12:40:00,277.3,277.39,277.25,277.38,9531.0,273.772,273.8608,273.7226,273.8509,9531.0
2024-08-26 12:45:00,277.38,277.45,277.34,277.39,8820.0,273.8509,273.92,273.8114,273.8608,8820.0
2024-08-26 12:50:00,277.39,277.46,277.23,277.32,16757.0,273.8608,273.9299,273.7028,273.7917,16757.0
2024-08-26 12:55:00,277.35,277.4,277.33,277.38,12470.0,273.8213,273.8707,273.8016,273.8509,12470.0
2024-08-26 13:00:00,277.41,277.52,277.37,277.52,8972.0,273.8806,273.9892,273.8411,273.9892,8972.0
2024-08-26 13:05:00,277.49,277.49,277.18,277.27,26096.0,273.9595,273.9595,273.6535,273.7423,26096.0
2024-08-26 13:10:00,277.29,277.38,277.21,277.32,7682.0,273.7621,273.8509,273.6831,273.7917,7682.0
2024-08-26 13:15:00,277.35,277.35,277.11,277.12,18102.0,273.8213,273.8213,273.5844,273.5942,18102.0
2024-08-26 13:20:00,277.13,277.33,277.1,277.29,5653.0,273.6041,273.8016,273.5745,273.7621,5653.0
2024-08-26 13:25:00,277.28,277.38,277.13,277.13,3518.0,273.7522,273.8509,273.6041,273.6041,3518.0
2024-08-26 13:30:00,277.12,277.21,277.08,277.16,17830.0,273.5942,273.6831,273.5548,273.6337,17830.0
2024-08-26 13:35:00,277.15,277.17,276.59,276.64,15370.0,273.6239,273.6436,273.071,273.1204,15370.0
2024-08-26 13:40:00,276.73,276.77,276.68,276.73,7961.0,273.2092,273.2487,273.1598,273.2092,7961.0
2024-08-26 13:45:00,276.71,276.72,276.34,276.37,18959.0,273.1895,273.1993,272.8242,272.8538,18959.0
2024-08-26 13:50:00,276.38,276.44,276.32,276.42,7798.0,272.8637,272.9229,272.8044,272.9032,7798.0
2024-08-26 13:55:00,276.4,276.48,276.29,276.42,10828.0,272.8834,272.9624,272.7748,272.9032,10828.0
2024-08-26 14:00:00,276.41,276.59,276.32,276.32,7254.0,272.8933,273.071,272.8044,272.8044,7254.0
2024-08-26 14:05:00,276.44,276.48,276.25,276.3,14633.0,272.9229,272.9624,272.7353,272.7847,14633.0
2024-08-26 14:10:00,276.35,276.51,276.26,276.5,35172.0,272.834,272.992,272.7452,272.9821,35172.0
2024-08-26 14:15:00,276.5,276.53,276.39,276.49,14682.0,272.9821,273.0118,272.8735,272.9723,14682.0
2024-08-26 14:20:00,276.56,276.76,276.56,276.72,7331.0,273.0414,273.2388,273.0414,273.1993,7331.0
2024-08-26 14:25:00,276.73,276.82,276.65,276.74,9871.0,273.2092,273.2981,273.1302,273.2191,9871.0
2024-08-26 14:30:00,276.82,276.85,276.7,276.8,8284.0,273.2981,273.3277,273.1796,273.2783,8284.0
2024-08-26 14:35:00,276.84,277.03,276.83,276.96,7827.0,273.3178,273.5054,273.3079,273.4363,7827.0
2024-08-26 14:40:00,276.98,277.1,276.97,277.05,15857.0,273.456,273.5745,273.4462,273.5251,15857.0
2024-08-26 14:45:00,277.07,277.11,276.92,276.93,14062.0,273.5449,273.5844,273.3968,273.4067,14062.0
2024-08-26 14:50:00,276.94,277.01,276.81,276.85,16604.0,273.4165,273.4856,273.2882,273.3277,16604.0
2024-08-26 14:55:00,276.86,277.09,276.86,277.07,18128.0,273.3376,273.5646,273.3376,273.5449,18128.0
2024-08-26 15:00:00,277.05,277.11,276.98,276.99,25228.0,273.5251,273.5844,273.456,273.4659,25228.0
2024-08-26 15:05:00,276.96,277.0,276.83,276.92,18958.0,273.4363,273.4758,273.3079,273.3968,18958.0
2024-08-26 15:10:00,276.94,277.07,276.92,277.02,23146.0,273.4165,273.5449,273.3968,273.4955,23146.0
2024-08-26 15:15:00,277.03,277.04,276.9,276.96,11648.0,273.5054,273.5153,273.377,273.4363,11648.0
2024-08-26 15:20:00,276.99,277.07,276.96,276.99,15211.0,273.4659,273.5449,273.4363,273.4659,15211.0
2024-08-26 15:25:00,276.99,277.04,276.87,276.88,23915.0,273.4659,273.5153,273.3474,273.3573,23915.0
2024-08-26 15:30:00,276.85,276.94,276.76,276.88,18328.0,273.3277,273.4165,273.2388,273.3573,18328.0
2024-08-26 15:35:00,276.89,276.91,276.77,276.8,19130.0,273.3672,273.3869,273.2487,273.2783,19130.0
2024-08-26 15:40:00,276.79,276.95,276.73,276.73,19395.0,273.2684,273.4264,273.2092,273.2092,19395.0
2024-08-26 15:45:00,276.74,276.8,276.65,276.65,12833.0,273.2191,273.2783,273.1302,273.1302,12833.0
2024-08-26 15:50:00,276.76,276.92,276.73,276.75,35110.0,273.2388,273.3968,273.2092,273.229,35110.0
2024-08-26 15:55:00,276.74,276.93,276.51,276.93,65342.0,273.2191,273.4067,272.992,273.4067,65342.0
2024-08-27 09:30:00,276.1,276.27,275.82,276.07,80792.0,272.5872,272.7551,272.3108,272.5576,80792.0
2024-08-27 09:35:00,276.01,276.11,275.72,275.74,18736.0,272.4984,272.5971,272.2121,272.2318,18736.0
2024-08-27 09:40:00,275.76,275.95,275.61,275.88,6490.0,272.2515,272.4391,272.1035,272.37,6490.0
2024-08-27 09:45:00,275.88,276.09,275.69,276.03,24225.0,272.37,272.5774,272.1824,272.5181,24225.0
2024-08-27 09:50:00,276.02,276.44,276.02,276.35,11981.0,272.5082,272.9229,272.5082,272.834,11981.0
2024-08-27 09:55:00,276.41,276.41,276.16,276.22,6615.0,272.8933,272.8933,272.6465,272.7057,6615.0
2024-08-27 10:00:00,276.26,276.4,276.18,276.37,11292.0,272.7452,272.8834,272.6662,272.8538,11292.0
2024-08-27 10:05:00,276.42,276.42,276.28,276.36,23031.0,272.9032,272.9032,272.7649,272.8439,23031.0
2024-08-27 10:10:00,276.36,276.52,276.23,276.33,29735.0,272.8439,273.0019,272.7156,272.8143,29735.0
2024-08-27 10:15:00,276.31,276.45,276.14,276.4,9396.0,272.7946,272.9328,272.6267,272.8834,9396.0
2024-08-27 10:20:00,276.44,276.86,276.37,276.77,31660.0,272.9229,273.3376,272.8538,273.2487,31660.0
2024-08-27 10:25:00,276.8,276.9,276.69,276.9,13448.0,273.2783,273.377,273.1697,273.377,13448.0
2024-08-27 10:30:00,276.89,277.11,276.85,276.87,45055.0,273.3672,273.5844,273.3277,273.3474,45055.0
2024-08-27 10:35:00,276.9,277.06,276.81,277.03,7283.0,273.377,273.535,273.2882,273.5054,7283.0
2024-08-27 10:40:00,277.04,277.12,277.0,277.09,8797.0,273.5153,273.5942,273.4758,273.5646,8797.0
2024-08-27 10:45:00,277.15,277.15,276.97,277.09,70063.0,273.6239,273.6239,273.4462,273.5646,70063.0
2024-08-27 10:50:00,277.04,277.18,276.91,277.04,69312.0,273.5153,273.6535,273.3869,273.5153,69312.0
2024-08-27 10:55:00,277.05,277.24,277.02,277.2,30695.0,273.5251,273.7127,273.4955,273.6732,30695.0
2024-08-27 11:00:00,277.33,277.38,277.17,277.3,37488.0,273.8016,273.8509,273.6436,273.772,37488.0
2024-08-27 11:05:00,277.33,277.37,277.21,277.31,11645.0,273.8016,273.8411,273.6831,273.7818,11645.0
2024-08-27 11:10:00,277.31,277.33,277.15,277.23,8679.0,273.7818,273.8016,273.6239,273.7028,8679.0
2024-08-27 11:15:00,277.22,277.25,276.76,276.87,16550.0,273.693,273.7226,273.2388,273.3474,16550.0
2024-08-27 11:20:00,276.9,277.05,276.85,276.95,16681.0,273.377,273.5251,273.3277,273.4264,16681.0
2024-08-27 11:25:00,276.85,276.89,276.71,276.8,32663.0,273.3277,273.3672,273.1895,273.2783,32663.0
2024-08-27 11:30:00,276.69,276.78,276.26,276.42,28685.0,273.1697,273.2586,272.7452,272.9032,28685.0
2024-08-27 11:35:00,276.45,276.59,276.44,276.55,44887.0,272.9328,273.071,272.9229,273.0315,44887.0
2024-08-27 11:40:00,276.51,276.6,276.37,276.56,8868.0,272.992,273.0809,272.8538,273.0414,8868.0
2024-08-27 11:45:00,276.59,276.68,276.52,276.57,7525.0,273.071,273.1598,273.0019,273.0512,7525.0
2024-08-27 11:50:00,276.55,276.62,276.4,276.49,19550.0,273.0315,273.1006,272.8834,272.9723,19550.0
2024-08-27 11:55:00,276.5,276.69,276.49,276.69,5604.0,272.9821,273.1697,272.9723,273.1697,5604.0
2024-08-27 12:00:00,276.68,276.74,276.63,276.66,9940.0,273.1598,273.2191,273.1105,273.1401,9940.0
2024-08-27 12:05:00,276.65,276.67,276.53,276.61,7791.0,273.1302,273.15,273.0118,273.0907,7791.0
2024-08-27 12:10:00,276.61,276.92,276.57,276.91,8551.0,273.0907,273.3968,273.0512,273.3869,8551.0
2024-08-27 12:15:00,276.89,276.92,276.79,276.81,9341.0,273.3672,273.3968,273.2684,273.2882,9341.0
2024-08-27 12:20:00,276.86,276.87,276.68,276.78,52152.0,273.3376,273.3474,273.1598,273.2586,52152.0
2024-08-27 12:25:00,276.79,276.81,276.67,276.73,11365.0,273.2684,273.2882,273.15,273.2092,11365.0
2024-08-27 12:30:00,276.7,276.85,276.6,276.81,11914.0,273.1796,273.3277,273.0809,273.2882,11914.0
2024-08-27 12:35:00,276.76,276.82,276.6,276.62,18941.0,273.2388,273.2981,273.0809,273.1006,18941.0
2024-08-27 12:40:00,276.63,276.63,276.26,276.41,11197.0,273.1105,273.1105,272.7452,272.8933,11197.0
2024-08-27 12:45:00,276.39,276.71,276.38,276.69,6696.0,272.8735,273.1895,272.8637,273.1697,6696.0
2024-08-27 12:50:00,276.73,276.85,276.72,276.81,15181.0,273.2092,273.3277,273.1993,273.2882,15181.0
2024-08-27 12:55:00,276.77,276.8,276.65,276.69,10127.0,273.2487,273.2783,273.1302,273.1697,10127.0
2024-08-27 13:00:00,276.7,276.79,276.7,276.76,11967.0,273.1796,273.2684,273.1796,273.2388,11967.0
2024-08-27 13:05:00,276.75,276.9,276.75,276.85,5620.0,273.229,273.377,273.229,273.3277,5620.0
2024-08-27 13:10:00,276.83,276.92,276.83,276.9,74220.0,273.3079,273.3968,273.3079,273.377,74220.0
2024-08-27 13:15:00,276.93,276.94,276.85,276.93,7517.0,273.4067,273.4165,273.3277,273.4067,7517.0
2024-08-27 13:20:00,276.94,277.04,276.93,276.94,7966.0,273.4165,273.5153,273.4067,273.4165,7966.0
2024-08-27 13:25:00,276.97,277.26,276.96,277.22,5551.0,273.4462,273.7325,273.4363,273.693,5551.0
2024-08-27 13:30:00,277.29,277.33,277.19,277.2,6323.0,273.7621,273.8016,273.6634,273.6732,6323.0
2024-08-27 13:35:00,277.25,277.32,277.17,277.19,7867.0,273.7226,273.7917,273.6436,273.6634,7867.0
2024-08-27 13:40:00,277.21,277.28,277.04,277.2,8942.0,273.6831,273.7522,273.5153,273.6732,8942.0
2024-08-27 13:45:00,277.22,277.25,277.15,277.25,11657.0,273.693,273.7226,273.6239,273.7226,11657.0
2024-08-27 13:50:00,277.25,277.33,277.25,277.29,12807.0,273.7226,273.8016,273.7226,273.7621,12807.0
2024-08-27 13:55:00,277.34,277.34,277.25,277.29,8520.0,273.8114,273.8114,273.7226,273.7621,8520.0
2024-08-27 14:00:00,277.26,277.35,277.22,277.28,7191.0,273.7325,273.8213,273.693,273.7522,7191.0
2024-08-27 14:05:00,277.31,277.35,277.26,277.31,6125.0,273.7818,273.8213,273.7325,273.7818,6125.0
2024-08-27 14:10:00,277.26,277.33,277.2,277.29,8431.0,273.7325,273.8016,273.6732,273.7621,8431.0
2024-08-27 14:15:00,277.34,277.35,277.18,277.24,15156.0,273.8114,273.8213,273.6535,273.7127,15156.0
2024-08-27 14:20:00,277.27,277.28,277.18,277.19,3699.0,273.7423,273.7522,273.6535,273.6634,3699.0
2024-08-27 14:25:00,277.15,277.26,277.14,277.25,9751.0,273.6239,273.7325,273.614,273.7226,9751.0
2024-08-27 14:30:00,277.23,277.27,277.13,277.16,27115.0,273.7028,273.7423,273.6041,273.6337,27115.0
2024-08-27 14:35:00,277.17,277.24,277.16,277.22,7311.0,273.6436,273.7127,273.6337,273.693,7311.0
2024-08-27 14:40:00,277.22,277.29,277.19,277.28,8267.0,273.693,273.7621,273.6634,273.7522,8267.0
2024-08-27 14:45:00,277.28,277.29,277.19,277.22,20137.0,273.7522,273.7621,273.6634,273.693,20137.0
2024-08-27 14:50:00,277.19,277.27,277.07,277.18,7935.0,273.6634,273.7423,273.5449,273.6535,7935.0
2024-08-27 14:55:00,277.2,277.2,277.11,277.17,6353.0,273.6732,273.6732,273.5844,273.6436,6353.0
2024-08-27 15:00:00,277.16,277.19,276.95,277.0,16525.0,273.6337,273.6634,273.4264,273.4758,16525.0
2024-08-27 15:05:00,277.01,277.14,276.96,277.12,7987.0,273.4856,273.614,273.4363,273.5942,7987.0
2024-08-27 15:10:00,277.11,277.2,277.09,277.13,8676.0,273.5844,273.6732,273.5646,273.6041,8676.0
2024-08-27 15:15:00,277.11,277.14,277.09,277.12,6440.0,273.5844,273.614,273.5646,273.5942,6440.0
2024-08-27 15:20:00,277.1,277.16,277.09,277.13,4750.0,273.5745,273.6337,273.5646,273.6041,4750.0
2024-08-27 15:25:00,277.13,277.25,277.11,277.14,13271.0,273.6041,273.7226,273.5844,273.614,13271.0
2024-08-27 15:30:00,277.12,277.16,277.03,277.07,9867.0,273.5942,273.6337,273.5054,273.5449,9867.0
2024-08-27 15:35:00,277.04,277.16,277.04,277.09,13550.0,273.5153,273.6337,273.5153,273.5646,13550.0
2024-08-27 15:40:00,277.1,277.18,277.05,277.12,10068.0,273.5745,273.6535,273.5251,273.5942,10068.0
2024-08-27 15:45:00,277.1,277.27,277.1,277.24,16494.0,273.5745,273.7423,273.5745,273.7127,16494.0
2024-08-27 15:50:00,277.18,277.21,276.94,277.0,16473.0,273.6535,273.6831,273.4165,273.4758,16473.0
2024-08-27 15:55:00,277.02,277.26,276.99,277.15,44765.0,273.4955,273.7325,273.4659,273.6239,44765.0
2024-08-28 09:30:00,276.8,277.08,276.79,276.8,72818.0,273.2783,273.5548,273.2684,273.2783,72818.0
2024-08-28 09:35:00,276.78,276.79,276.58,276.72,12220.0,273.2586,273.2684,273.0611,273.1993,12220.0
2024-08-28 09:40:00,276.68,276.96,276.68,276.75,8910.0,273.1598,273.4363,273.1598,273.229,8910.0
2024-08-28 09:45:00,276.73,276.84,276.59,276.71,11171.0,273.2092,273.3178,273.071,273.1895,11171.0
2024-08-28 09:50:00,276.72,276.96,276.71,276.89,12761.0,273.1993,273.4363,273.1895,273.3672,12761.0
2024-08-28 09:55:00,276.9,277.01,276.81,276.83,23142.0,273.377,273.4856,273.2882,273.3079,23142.0
2024-08-28 10:00:00,276.8,276.81,276.59,276.75,46888.0,273.2783,273.2882,273.071,273.229,46888.0
2024-08-28 10:05:00,276.7,276.88,276.53,276.84,15656.0,273.1796,273.3573,273.0118,273.3178,15656.0
2024-08-28 10:10:00,276.8,276.85,276.68,276.71,21072.0,273.2783,273.3277,273.1598,273.1895,21072.0
2024-08-28 10:15:00,276.7,276.89,276.67,276.89,16037.0,273.1796,273.3672,273.15,273.3672,16037.0
2024-08-28 10:20:00,276.87,276.91,276.66,276.84,87842.0,273.3474,273.3869,273.1401,273.3178,87842.0
2024-08-28 10:25:00,276.81,276.94,276.78,276.84,10017.0,273.2882,273.4165,273.2586,273.3178,10017.0
2024-08-28 10:30:00,276.84,276.96,276.79,276.79,9053.0,273.3178,273.4363,273.2684,273.2684,9053.0
2024-08-28 10:35:00,276.76,276.97,276.7,276.87,17226.0,273.2388,273.4462,273.1796,273.3474,17226.0
2024-08-28 10:40:00,276.88,276.89,276.4,276.45,40129.0,273.3573,273.3672,272.8834,272.9328,40129.0
2024-08-28 10:45:00,276.46,276.5,276.18,276.2,22134.0,272.9426,272.9821,272.6662,272.686,22134.0
2024-08-28 10:50:00,276.3,276.43,276.16,276.41,7532.0,272.7847,272.913,272.6465,272.8933,7532.0
2024-08-28 10:55:00,276.42,276.44,276.22,276.23,21151.0,272.9032,272.9229,272.7057,272.7156,21151.0
2024-08-28 11:00:00,276.2,276.2,275.84,276.0,20634.0,272.686,272.686,272.3305,272.4885,20634.0
2024-08-28 11:05:00,276.01,276.2,275.97,276.15,10496.0,272.4984,272.686,272.4589,272.6366,10496.0
2024-08-28 11:10:00,276.1,276.12,275.51,275.55,33004.0,272.5872,272.607,272.0047,272.0442,33004.0
2024-08-28 11:15:00,275.48,275.59,275.25,275.33,16086.0,271.9751,272.0837,271.748,271.827,16086.0
2024-08-28 11:20:00,275.28,275.42,275.23,275.3,14163.0,271.7777,271.9159,271.7283,271.7974,14163.0
2024-08-28 11:25:00,275.29,275.51,275.23,275.51,16886.0,271.7875,272.0047,271.7283,272.0047,16886.0
2024-08-28 11:30:00,275.46,275.48,275.23,275.33,12834.0,271.9554,271.9751,271.7283,271.827,12834.0
2024-08-28 11:35:00,275.33,275.56,275.3,275.5,8315.0,271.827,272.0541,271.7974,271.9949,8315.0
2024-08-28 11:40:00,275.48,275.48,275.28,275.37,14376.0,271.9751,271.9751,271.7777,271.8665,14376.0
2024-08-28 11:45:00,275.42,275.49,275.28,275.37,16999.0,271.9159,271.985,271.7777,271.8665,16999.0
2024-08-28 11:50:00,275.34,275.56,275.33,275.54,15547.0,271.8369,272.0541,271.827,272.0343,15547.0
2024-08-28 11:55:00,275.57,275.62,275.42,275.6,8859.0,272.064,272.1133,271.9159,272.0936,8859.0
2024-08-28 12:00:00,275.57,275.67,275.51,275.55,13149.0,272.064,272.1627,272.0047,272.0442,13149.0
2024-08-28 12:05:00,275.54,275.57,275.32,275.43,8346.0,272.0343,272.064,271.8171,271.9257,8346.0
2024-08-28 12:10:00,275.39,275.46,275.28,275.45,15818.0,271.8863,271.9554,271.7777,271.9455,15818.0
2024-08-28 12:15:00,275.43,275.43,275.06,275.3,15099.0,271.9257,271.9257,271.5605,271.7974,15099.0
2024-08-28 12:20:00,275.28,275.31,274.81,274.93,16007.0,271.7777,271.8073,271.3136,271.4321,16007.0
2024-08-28 12:25:00,274.94,275.11,274.92,275.07,9114.0,271.442,271.6098,271.4222,271.5703,9114.0
2024-08-28 12:30:00,275.05,275.36,275.02,275.3,32916.0,271.5506,271.8566,271.521,271.7974,32916.0
2024-08-28 12:35:00,275.21,275.36,275.21,275.3,17846.0,271.7085,271.8566,271.7085,271.7974,17846.0
2024-08-28 12:40:00,275.29,275.42,275.28,275.42,5624.0,271.7875,271.9159,271.7777,271.9159,5624.0
2024-08-28 12:45:00,275.38,275.42,275.33,275.36,15218.0,271.8764,271.9159,271.827,271.8566,15218.0
2024-08-28 12:50:00,275.35,275.6,275.35,275.54,17490.0,271.8468,272.0936,271.8468,272.0343,17490.0
2024-08-28 12:55:00,275.6,275.67,275.55,275.62,10512.0,272.0936,272.1627,272.0442,272.1133,10512.0
2024-08-28 13:00:00,275.61,275.75,275.56,275.64,5001.0,272.1035,272.2417,272.0541,272.1331,5001.0
2024-08-28 13:05:00,275.67,275.71,275.59,275.66,19242.0,272.1627,272.2022,272.0837,272.1528,19242.0
2024-08-28 13:10:00,275.67,275.67,275.17,275.19,8937.0,272.1627,272.1627,271.6691,271.6888,8937.0
2024-08-28 13:15:00,275.19,275.35,275.18,275.27,6806.0,271.6888,271.8468,271.6789,271.7678,6806.0
2024-08-28 13:20:00,275.27,275.31,275.2,275.22,10269.0,271.7678,271.8073,271.6987,271.7184,10269.0
2024-08-28 13:25:00,275.21,275.33,275.19,275.33,6362.0,271.7085,271.827,271.6888,271.827,6362.0
2024-08-28 13:30:00,275.31,275.47,275.28,275.46,6932.0,271.8073,271.9652,271.7777,271.9554,6932.0
2024-08-28 13:35:00,275.47,275.48,275.32,275.32,6080.0,271.9652,271.9751,271.8171,271.8171,6080.0
2024-08-28 13:40:00,275.26,275.32,275.05,275.09,12237.0,271.7579,271.8171,271.5506,271.5901,12237.0
2024-08-28 13:45:00,275.09,275.14,274.88,274.91,12538.0,271.5901,271.6394,271.3827,271.4124,12538.0
2024-08-28 13:50:00,274.9,274.95,274.56,274.6,24488.0,271.4025,271.4519,271.0668,271.1063,24488.0
2024-08-28 13:55:00,274.6,274.61,273.99,274.02,18742.0,271.1063,271.1162,270.5041,270.5337,18742.0
2024-08-28 14:00:00,274.08,274.09,273.91,274.0,28851.0,270.5929,270.6028,270.4251,270.5139,28851.0
2024-08-28 14:05:00,274.01,274.43,274.01,274.43,12675.0,270.5238,270.9385,270.5238,270.9385,12675.0
2024-08-28 14:10:00,274.36,274.46,274.26,274.32,12133.0,270.8694,270.9681,270.7706,270.8299,12133.0
2024-08-28 14:15:00,274.29,274.37,274.22,274.26,9311.0,270.8003,270.8792,270.7311,270.7706,9311.0
2024-08-28 14:20:00,274.3,274.41,274.3,274.31,10245.0,270.8101,270.9187,270.8101,270.82,10245.0
2024-08-28 14:25:00,274.28,274.35,274.18,274.24,15124.0,270.7904,270.8595,270.6917,270.7509,15124.0
2024-08-28 14:30:00,274.2,274.32,274.15,274.24,17620.0,270.7114,270.8299,270.662,270.7509,17620.0
2024-08-28 14:35:00,274.25,274.34,274.19,274.32,17124.0,270.7608,270.8496,270.7015,270.8299,17124.0
2024-08-28 14:40:00,274.33,274.42,274.2,274.25,10189.0,270.8397,270.9286,270.7114,270.7608,10189.0
2024-08-28 14:45:00,274.27,274.3,274.17,274.24,11511.0,270.7805,270.8101,270.6818,270.7509,11511.0
2024-08-28 14:50:00,274.25,274.97,274.25,274.91,10168.0,270.7608,271.4716,270.7608,271.4124,10168.0
2024-08-28 14:55:00,274.96,275.4,274.89,275.37,14269.0,271.4617,271.8961,271.3926,271.8665,14269.0
2024-08-28 15:00:00,275.42,275.73,275.39,275.62,19315.0,271.9159,272.2219,271.8863,272.1133,19315.0
2024-08-28 15:05:00,275.5,275.55,275.1,275.17,18109.0,271.9949,272.0442,271.5999,271.6691,18109.0
2024-08-28 15:10:00,275.18,275.25,274.96,275.11,21149.0,271.6789,271.748,271.4617,271.6098,21149.0
2024-08-28 15:15:00,275.12,275.32,275.1,275.3,12257.0,271.6197,271.8171,271.5999,271.7974,12257.0
2024-08-28 15:20:00,275.32,275.44,275.22,275.35,9803.0,271.8171,271.9356,271.7184,271.8468,9803.0
2024-08-28 15:25:00,275.4,275.65,275.37,275.65,16698.0,271.8961,272.1429,271.8665,272.1429,16698.0
2024-08-28 15:30:00,275.6,275.74,275.52,275.53,11635.0,272.0936,272.2318,272.0146,272.0245,11635.0
2024-08-28 15:35:00,275.53,275.56,275.36,275.39,15834.0,272.0245,272.0541,271.8566,271.8863,15834.0
2024-08-28 15:40:00,275.38,275.61,275.37,275.59,15660.0,271.8764,272.1035,271.8665,272.0837,15660.0
2024-08-28 15:45:00,275.6,275.81,275.46,275.6,17811.0,272.0936,272.3009,271.9554,272.0936,17811.0
2024-08-28 15:50:00,275.67,275.98,275.51,275.77,18222.0,272.1627,272.4687,272.0047,272.2614,18222.0
2024-08-28 15:55:00,275.74,275.79,275.37,275.46,66546.0,272.2318,272.2812,271.8665,271.9554,66546.0
2024-08-29 09:30:00,276.48,276.83,276.35,276.83,70486.0,272.9624,273.3079,272.834,273.3079,70486.0
2024-08-29 09:35:00,276.79,276.91,276.39,276.44,24265.0,273.2684,273.3869,272.8735,272.9229,24265.0
2024-08-29 09:40:00,276.51,276.66,276.21,276.22,14329.0,272.992,273.1401,272.6958,272.7057,14329.0
2024-08-29 09:45:00,276.33,276.68,276.19,276.63,25499.0,272.8143,273.1598,272.6761,273.1105,25499.0
2024-08-29 09:50:00,276.6,276.6,276.05,276.45,39937.0,273.0809,273.0809,272.5379,272.9328,39937.0
2024-08-29 09:55:00,276.46,276.99,276.4,276.93,46164.0,272.9426,273.4659,272.8834,273.4067,46164.0
2024-08-29 10:00:00,276.9,277.32,276.9,277.11,37766.0,273.377,273.7917,273.377,273.5844,37766.0
2024-08-29 10:05:00,277.15,277.2,276.91,276.92,13544.0,273.6239,273.6732,273.3869,273.3968,13544.0
2024-08-29 10:10:00,276.99,277.18,276.88,277.11,20052.0,273.4659,273.6535,273.3573,273.5844,20052.0
2024-08-29 10:15:00,277.15,277.21,276.61,276.94,19973.0,273.6239,273.6831,273.0907,273.4165,19973.0
2024-08-29 10:20:00,277.01,277.2,276.77,277.17,16500.0,273.4856,273.6732,273.2487,273.6436,16500.0
2024-08-29 10:25:00,277.19,277.52,277.12,277.33,75188.0,273.6634,273.9892,273.5942,273.8016,75188.0
2024-08-29 10:30:00,277.35,277.53,277.34,277.37,14061.0,273.8213,273.999,273.8114,273.8411,14061.0
2024-08-29 10:35:00,277.38,277.6,277.32,277.55,24217.0,273.8509,274.0681,273.7917,274.0188,24217.0
2024-08-29 10:40:00,277.55,277.66,277.31,277.54,15761.0,274.0188,274.1274,273.7818,274.0089,15761.0
2024-08-29 10:45:00,277.55,277.76,277.5,277.75,15039.0,274.0188,274.2261,273.9694,274.2162,15039.0
2024-08-29 10:50:00,277.75,277.83,277.67,277.72,8050.0,274.2162,274.2952,274.1372,274.1866,8050.0
2024-08-29 10:55:00,277.66,277.67,277.38,277.42,6225.0,274.1274,274.1372,273.8509,273.8904,6225.0
2024-08-29 11:00:00,277.45,277.63,277.45,277.51,16387.0,273.92,274.0978,273.92,273.9793,16387.0
2024-08-29 11:05:00,277.52,277.6,277.45,277.58,50292.0,273.9892,274.0681,273.92,274.0484,50292.0
2024-08-29 11:10:00,277.54,277.85,277.54,277.8,26323.0,274.0089,274.315,274.0089,274.2656,26323.0
2024-08-29 11:15:00,277.82,277.94,277.48,277.5,13535.0,274.2853,274.4038,273.9497,273.9694,13535.0
2024-08-29 11:20:00,277.55,277.55,277.24,277.4,14062.0,274.0188,274.0188,273.7127,273.8707,14062.0
2024-08-29 11:25:00,277.49,277.57,277.43,277.53,11227.0,273.9595,274.0385,273.9003,273.999,11227.0
2024-08-29 11:30:00,277.53,277.74,277.53,277.65,7680.0,273.999,274.2064,273.999,274.1175,7680.0
2024-08-29 11:35:00,277.58,277.74,277.51,277.74,12381.0,274.0484,274.2064,273.9793,274.2064,12381.0
2024-08-29 11:40:00,277.69,277.71,277.48,277.48,13104.0,274.157,274.1767,273.9497,273.9497,13104.0
2024-08-29 11:45:00,277.51,277.65,277.5,277.62,2995.0,273.9793,274.1175,273.9694,274.0879,2995.0
2024-08-29 11:50:00,277.73,277.73,277.56,277.66,16794.0,274.1965,274.1965,274.0286,274.1274,16794.0
2024-08-29 11:55:00,277.58,277.77,277.58,277.77,13687.0,274.0484,274.236,274.0484,274.236,13687.0
2024-08-29 12:00:00,277.73,278.01,277.73,277.94,32826.0,274.1965,274.4729,274.1965,274.4038,32826.0
2024-08-29 12:05:00,277.98,278.16,277.98,278.08,22444.0,274.4433,274.621,274.4433,274.542,22444.0
2024-08-29 12:10:00,278.05,278.23,278.01,278.19,9696.0,274.5124,274.6901,274.4729,274.6506,9696.0
2024-08-29 12:15:00,278.21,278.28,277.94,277.98,23506.0,274.6704,274.7395,274.4038,274.4433,23506.0
2024-08-29 12:20:00,278.0,278.22,277.99,278.21,9918.0,274.463,274.6803,274.4532,274.6704,9918.0
2024-08-29 12:25:00,278.19,278.2,278.04,278.13,7340.0,274.6506,274.6605,274.5025,274.5914,7340.0
2024-08-29 12:30:00,278.14,278.22,278.12,278.21,7000.0,274.6013,274.6803,274.5815,274.6704,7000.0
2024-08-29 12:35:00,278.23,278.25,278.12,278.19,11835.0,274.6901,274.7099,274.5815,274.6506,11835.0
2024-08-29 12:40:00,278.21,278.29,278.17,278.25,28583.0,274.6704,274.7494,274.6309,274.7099,28583.0
2024-08-29 12:45:00,278.25,278.31,278.15,278.17,165442.0,274.7099,274.7691,274.6111,274.6309,165442.0
2024-08-29 12:50:00,278.1,278.16,277.87,277.95,79011.0,274.5618,274.621,274.3347,274.4137,79011.0
2024-08-29 12:55:00,277.96,278.11,277.94,278.09,21345.0,274.4236,274.5717,274.4038,274.5519,21345.0
2024-08-29 13:00:00,278.07,278.07,277.88,277.99,5222.0,274.5322,274.5322,274.3446,274.4532,5222.0
2024-08-29 13:05:00,278.0,278.02,277.84,277.86,4774.0,274.463,274.4828,274.3051,274.3248,4774.0
2024-08-29 13:10:00,277.84,277.87,277.6,277.75,28248.0,274.3051,274.3347,274.0681,274.2162,28248.0
2024-08-29 13:15:00,277.75,277.76,277.69,277.76,36106.0,274.2162,274.2261,274.157,274.2261,36106.0
2024-08-29 13:20:00,277.72,277.82,277.7,277.71,39030.0,274.1866,274.2853,274.1669,274.1767,39030.0
2024-08-29 13:25:00,277.79,277.87,277.65,277.74,28963.0,274.2557,274.3347,274.1175,274.2064,28963.0
2024-08-29 13:30:00,277.73,277.83,277.7,277.78,20727.0,274.1965,274.2952,274.1669,274.2458,20727.0
2024-08-29 13:35:00,277.76,277.86,277.68,277.71,74991.0,274.2261,274.3248,274.1471,274.1767,74991.0
2024-08-29 13:40:00,277.69,277.92,277.6,277.86,21764.0,274.157,274.3841,274.0681,274.3248,21764.0
2024-08-29 13:45:00,277.83,277.83,277.56,277.64,6383.0,274.2952,274.2952,274.0286,274.1076,6383.0
2024-08-29 13:50:00,277.65,277.89,277.59,277.86,770713.0,274.1175,274.3544,274.0583,274.3248,770713.0
2024-08-29 13:55:00,277.87,277.98,277.84,277.97,16388.0,274.3347,274.4433,274.3051,274.4334,16388.0
2024-08-29 14:00:00,277.94,277.94,277.49,277.75,17104.0,274.4038,274.4038,273.9595,274.2162,17104.0
2024-08-29 14:05:00,277.71,277.71,277.62,277.63,18204.0,274.1767,274.1767,274.0879,274.0978,18204.0
2024-08-29 14:10:00,277.65,277.65,277.51,277.64,6268.0,274.1175,274.1175,273.9793,274.1076,6268.0
2024-08-29 14:15:00,277.56,277.57,277.45,277.47,8354.0,274.0286,274.0385,273.92,273.9398,8354.0
2024-08-29 14:20:00,277.47,277.57,277.44,277.52,7961.0,273.9398,274.0385,273.9102,273.9892,7961.0
2024-08-29 14:25:00,277.51,277.58,276.78,276.87,35986.0,273.9793,274.0484,273.2586,273.3474,35986.0
2024-08-29 14:30:00,276.77,276.81,276.5,276.58,30516.0,273.2487,273.2882,272.9821,273.0611,30516.0
2024-08-29 14:35:00,276.56,276.6,275.81,275.9,27266.0,273.0414,273.0809,272.3009,272.3898,27266.0
2024-08-29 14:40:00,275.89,276.13,275.5,275.68,16729.0,272.3799,272.6168,271.9949,272.1726,16729.0
2024-08-29 14:45:00,275.66,275.86,275.24,275.81,26901.0,272.1528,272.3503,271.7382,272.3009,26901.0
2024-08-29 14:50:00,275.78,275.98,275.31,275.97,13886.0,272.2713,272.4687,271.8073,272.4589,13886.0
2024-08-29 14:55:00,275.96,276.09,275.7,275.88,15296.0,272.449,272.5774,272.1923,272.37,15296.0
2024-08-29 15:00:00,275.83,275.92,275.53,275.73,17331.0,272.3207,272.4095,272.0245,272.2219,17331.0
2024-08-29 15:05:00,275.68,275.92,275.54,275.86,8614.0,272.1726,272.4095,272.0343,272.3503,8614.0
2024-08-29 15:10:00,275.76,275.77,275.42,275.62,13958.0,272.2515,272.2614,271.9159,272.1133,13958.0
2024-08-29 15:15:00,275.63,276.17,275.63,275.92,7716.0,272.1232,272.6563,272.1232,272.4095,7716.0
2024-08-29 15:20:00,275.92,276.01,275.76,275.98,10493.0,272.4095,272.4984,272.2515,272.4687,10493.0
2024-08-29 15:25:00,276.03,276.44,276.0,276.26,10855.0,272.5181,272.9229,272.4885,272.7452,10855.0
2024-08-29 15:30:00,276.24,276.32,276.09,276.17,12620.0,272.7254,272.8044,272.5774,272.6563,12620.0
2024-08-29 15:35:00,276.12,276.6,276.08,276.31,12969.0,272.607,273.0809,272.5675,272.7946,12969.0
2024-08-29 15:40:00,276.35,276.38,275.83,275.83,11679.0,272.834,272.8637,272.3207,272.3207,11679.0
2024-08-29 15:45:00,275.97,276.03,275.66,275.68,9609.0,272.4589,272.5181,272.1528,272.1726,9609.0
2024-08-29 15:50:00,275.77,275.98,275.47,275.56,16237.0,272.2614,272.4687,271.9652,272.0541,16237.0
2024-08-29 15:55:00,275.48,275.84,275.46,275.69,41795.0,271.9751,272.3305,271.9554,272.1824,41795.0
2024-08-30 09:30:00,276.72,277.28,276.72,277.17,78483.0,273.1993,273.7522,273.1993,273.6436,78483.0
2024-08-30 09:35:00,277.2,277.38,277.08,277.29,26060.0,273.6732,273.8509,273.5548,273.7621,26060.0
2024-08-30 09:40:00,277.31,277.45,277.27,277.3,19742.0,273.7818,273.92,273.7423,273.772,19742.0
2024-08-30 09:45:00,277.39,277.41,276.95,276.95,14930.0,273.8608,273.8806,273.4264,273.4264,14930.0
2024-08-30 09:50:00,276.88,277.32,276.71,277.26,24478.0,273.3573,273.7917,273.1895,273.7325,24478.0
2024-08-30 09:55:00,277.22,277.38,277.09,277.32,11416.0,273.693,273.8509,273.5646,273.7917,11416.0
2024-08-30 10:00:00,277.41,277.59,277.36,277.5,22929.0,273.8806,274.0583,273.8312,273.9694,22929.0
2024-08-30 10:05:00,277.47,277.5,277.26,277.43,15187.0,273.9398,273.9694,273.7325,273.9003,15187.0
2024-08-30 10:10:00,277.35,277.51,277.31,277.31,3034.0,273.8213,273.9793,273.7818,273.7818,3034.0
2024-08-30 10:15:00,277.2,277.45,277.15,277.33,14829.0,273.6732,273.92,273.6239,273.8016,14829.0
2024-08-30 10:20:00,277.31,277.37,277.01,277.1,20618.0,273.7818,273.8411,273.4856,273.5745,20618.0
2024-08-30 10:25:00,277.17,277.2,276.79,277.17,71365.0,273.6436,273.6732,273.2684,273.6436,71365.0
2024-08-30 10:30:00,277.17,277.29,277.11,277.21,42229.0,273.6436,273.7621,273.5844,273.6831,42229.0
2024-08-30 10:35:00,277.38,277.43,277.24,277.33,15982.0,273.8509,273.9003,273.7127,273.8016,15982.0
2024-08-30 10:40:00,277.39,277.62,276.99,277.05,31891.0,273.8608,274.0879,273.4659,273.5251,31891.0
2024-08-30 10:45:00,277.05,277.41,277.0,277.37,23315.0,273.5251,273.8806,273.4758,273.8411,23315.0
2024-08-30 10:50:00,277.41,277.44,277.06,277.12,10002.0,273.8806,273.9102,273.535,273.5942,10002.0
2024-08-30 10:55:00,277.11,277.12,276.5,276.54,37424.0,273.5844,273.5942,272.9821,273.0216,37424.0
2024-08-30 11:00:00,276.5,276.7,276.34,276.66,20188.0,272.9821,273.1796,272.8242,273.1401,20188.0
2024-08-30 11:05:00,276.68,276.73,276.59,276.64,7194.0,273.1598,273.2092,273.071,273.1204,7194.0
2024-08-30 11:10:00,276.71,276.74,276.56,276.63,10348.0,273.1895,273.2191,273.0414,273.1105,10348.0
2024-08-30 11:15:00,276.64,276.65,276.28,276.31,11335.0,273.1204,273.1302,272.7649,272.7946,11335.0
2024-08-30 11:20:00,276.3,276.31,276.14,276.16,19810.0,272.7847,272.7946,272.6267,272.6465,19810.0
2024-08-30 11:25:00,276.14,276.18,276.06,276.11,11792.0,272.6267,272.6662,272.5477,272.5971,11792.0
2024-08-30 11:30:00,276.07,276.15,275.59,275.83,21843.0,272.5576,272.6366,272.0837,272.3207,21843.0
2024-08-30 11:35:00,275.81,275.98,275.77,275.85,10038.0,272.3009,272.4687,272.2614,272.3404,10038.0
2024-08-30 11:40:00,275.85,276.03,275.84,275.89,42690.0,272.3404,272.5181,272.3305,272.3799,42690.0
2024-08-30 11:45:00,275.94,276.03,275.8,275.86,22429.0,272.4293,272.5181,272.291,272.3503,22429.0
2024-08-30 11:50:00,275.91,276.13,275.87,276.1,14322.0,272.3996,272.6168,272.3601,272.5872,14322.0
2024-08-30 11:55:00,276.09,276.14,275.92,276.05,6883.0,272.5774,272.6267,272.4095,272.5379,6883.0
2024-08-30 12:00:00,276.03,276.03,275.63,276.01,29434.0,272.5181,272.5181,272.1232,272.4984,29434.0
2024-08-30 12:05:00,276.01,276.22,275.99,276.21,26770.0,272.4984,272.7057,272.4786,272.6958,26770.0
2024-08-30 12:10:00,276.2,276.32,276.1,276.13,15030.0,272.686,272.8044,272.5872,272.6168,15030.0
2024-08-30 12:15:00,276.17,276.19,275.94,275.98,21970.0,272.6563,272.6761,272.4293,272.4687,21970.0
2024-08-30 12:20:00,275.96,276.02,275.88,275.92,17077.0,272.449,272.5082,272.37,272.4095,17077.0
2024-08-30 12:25:00,275.88,275.97,275.5,275.55,28573.0,272.37,272.4589,271.9949,272.0442,28573.0
2024-08-30 12:30:00,275.54,275.62,275.18,275.3,7684.0,272.0343,272.1133,271.6789,271.7974,7684.0
2024-08-30 12:35:00,275.22,275.41,275.08,275.38,17537.0,271.7184,271.906,271.5802,271.8764,17537.0
2024-08-30 12:40:00,275.35,275.47,275.27,275.45,7794.0,271.8468,271.9652,271.7678,271.9455,7794.0
2024-08-30 12:45:00,275.37,275.56,275.36,275.55,15872.0,271.8665,272.0541,271.8566,272.0442,15872.0
2024-08-30 12:50:00,275.54,275.87,275.53,275.87,17759.0,272.0343,272.3601,272.0245,272.3601,17759.0
2024-08-30 12:55:00,275.84,276.09,275.82,276.0,4006.0,272.3305,272.5774,272.3108,272.4885,4006.0
2024-08-30 13:00:00,276.01,276.36,275.99,276.24,14312.0,272.4984,272.8439,272.4786,272.7254,14312.0
2024-08-30 13:05:00,276.23,276.27,276.04,276.08,12138.0,272.7156,272.7551,272.528,272.5675,12138.0
2024-08-30 13:10:00,276.06,276.2,276.06,276.19,9507.0,272.5477,272.686,272.5477,272.6761,9507.0
2024-08-30 13:15:00,276.22,276.22,275.9,275.92,11035.0,272.7057,272.7057,272.3898,272.4095,11035.0
2024-08-30 13:20:00,276.01,276.03,275.75,275.81,7441.0,272.4984,272.5181,272.2417,272.3009,7441.0
2024-08-30 13:25:00,275.84,275.98,275.84,275.89,5221.0,272.3305,272.4687,272.3305,272.3799,5221.0
2024-08-30 13:30:00,275.93,276.07,275.87,275.97,10387.0,272.4194,272.5576,272.3601,272.4589,10387.0
2024-08-30 13:35:00,276.01,276.1,275.93,276.06,6934.0,272.4984,272.5872,272.4194,272.5477,6934.0
2024-08-30 13:40:00,275.94,276.06,275.94,276.01,2483.0,272.4293,272.5477,272.4293,272.4984,2483.0
2024-08-30 13:45:00,275.97,276.07,275.9,276.0,3593.0,272.4589,272.5576,272.3898,272.4885,3593.0
2024-08-30 13:50:00,275.98,276.13,275.97,276.13,5366.0,272.4687,272.6168,272.4589,272.6168,5366.0
2024-08-30 13:55:00,276.12,276.13,275.87,275.9,12772.0,272.607,272.6168,272.3601,272.3898,12772.0
2024-08-30 14:00:00,275.82,276.09,275.81,276.0,3626.0,272.3108,272.5774,272.3009,272.4885,3626.0
2024-08-30 14:05:00,276.01,276.23,276.0,276.21,12973.0,272.4984,272.7156,272.4885,272.6958,12973.0
2024-08-30 14:10:00,276.21,276.33,276.15,276.26,27953.0,272.6958,272.8143,272.6366,272.7452,27953.0
2024-08-30 14:15:00,276.3,276.34,276.24,276.34,12930.0,272.7847,272.8242,272.7254,272.8242,12930.0
2024-08-30 14:20:00,276.29,276.4,276.29,276.32,4306.0,272.7748,272.8834,272.7748,272.8044,4306.0
2024-08-30 14:25:00,276.33,276.52,276.32,276.35,8692.0,272.8143,273.0019,272.8044,272.834,8692.0
2024-08-30 14:30:00,276.38,276.44,276.33,276.4,4508.0,272.8637,272.9229,272.8143,272.8834,4508.0
2024-08-30 14:35:00,276.46,276.61,276.42,276.61,9866.0,272.9426,273.0907,272.9032,273.0907,9866.0
2024-08-30 14:40:00,276.6,276.74,276.55,276.55,10343.0,273.0809,273.2191,273.0315,273.0315,10343.0
2024-08-30 14:45:00,276.7,276.75,276.58,276.75,5267.0,273.1796,273.229,273.0611,273.229,5267.0
2024-08-30 14:50:00,276.74,276.91,276.74,276.76,10774.0,273.2191,273.3869,273.2191,273.2388,10774.0
2024-08-30 14:55:00,276.77,276.83,276.7,276.83,8859.0,273.2487,273.3079,273.1796,273.3079,8859.0
2024-08-30 15:00:00,276.8,276.9,276.78,276.81,6853.0,273.2783,273.377,273.2586,273.2882,6853.0
2024-08-30 15:05:00,276.82,276.94,276.77,276.86,11862.0,273.2981,273.4165,273.2487,273.3376,11862.0
2024-08-30 15:10:00,276.84,276.89,276.57,276.75,12484.0,273.3178,273.3672,273.0512,273.229,12484.0
2024-08-30 15:15:00,276.68,276.89,276.68,276.88,11008.0,273.1598,273.3672,273.1598,273.3573,11008.0
2024-08-30 15:20:00,276.91,277.29,276.91,277.23,12888.0,273.3869,273.7621,273.3869,273.7028,12888.0
2024-08-30 15:25:00,277.2,277.42,277.18,277.36,10394.0,273.6732,273.8904,273.6535,273.8312,10394.0
2024-08-30 15:30:00,277.4,277.47,277.1,277.13,15626.0,273.8707,273.9398,273.5745,273.6041,15626.0
2024-08-30 15:35:00,277.11,277.39,277.11,277.37,11380.0,273.5844,273.8608,273.5844,273.8411,11380.0
2024-08-30 15:40:00,277.35,277.48,277.25,277.3,17242.0,273.8213,273.9497,273.7226,273.772,17242.0
2024-08-30 15:45:00,277.29,277.44,277.29,277.44,23885.0,273.7621,273.9102,273.7621,273.9102,23885.0
2024-08-30 15:50:00,277.49,278.28,277.49,278.17,50444.0,273.9595,274.7395,273.9595,274.6309,50444.0
2024-08-30 15:55:00,278.12,278.53,278.12,278.36,109123.0,274.5815,274.9863,274.5815,274.8185,109123.0
2024-09-03 09:30:00,276.8,276.94,276.51,276.72,194624.0,273.2783,273.4165,272.992,273.1993,194624.0
2024-09-03 09:35:00,276.71,276.75,276.25,276.28,41971.0,273.1895,273.229,272.7353,272.7649,41971.0
2024-09-03 09:40:00,276.33,276.43,276.2,276.39,33209.0,272.8143,272.913,272.686,272.8735,33209.0
2024-09-03 09:45:00,276.42,276.45,276.06,276.15,19838.0,272.9032,272.9328,272.5477,272.6366,19838.0
2024-09-03 09:50:00,276.12,276.12,275.61,275.69,30167.0,272.607,272.607,272.1035,272.1824,30167.0
2024-09-03 09:55:00,275.71,276.05,275.57,275.97,16241.0,272.2022,272.5379,272.064,272.4589,16241.0
2024-09-03 10:00:00,275.97,275.97,274.96,275.13,66633.0,272.4589,272.4589,271.4617,271.6296,66633.0
2024-09-03 10:05:00,275.11,275.26,274.92,275.17,50660.0,271.6098,271.7579,271.4222,271.6691,50660.0
2024-09-03 10:10:00,275.19,275.26,274.68,274.72,41907.0,271.6888,271.7579,271.1853,271.2248,41907.0
2024-09-03 10:15:00,274.6,274.96,274.6,274.93,31920.0,271.1063,271.4617,271.1063,271.4321,31920.0
2024-09-03 10:20:00,274.92,275.06,274.77,274.91,84284.0,271.4222,271.5605,271.2741,271.4124,84284.0
2024-09-03 10:25:00,274.89,275.19,274.8,274.93,18205.0,271.3926,271.6888,271.3038,271.4321,18205.0
2024-09-03 10:30:00,274.82,274.86,274.46,274.65,20111.0,271.3235,271.363,270.9681,271.1557,20111.0
2024-09-03 10:35:00,274.59,274.66,274.49,274.56,20859.0,271.0964,271.1655,270.9977,271.0668,20859.0
2024-09-03 10:40:00,274.54,274.63,274.44,274.49,28853.0,271.0471,271.1359,270.9483,270.9977,28853.0
2024-09-03 10:45:00,274.47,274.52,274.04,274.1,85128.0,270.978,271.0273,270.5534,270.6127,85128.0
2024-09-03 10:50:00,274.03,274.22,273.96,274.0,104857.0,270.5436,270.7311,270.4745,270.5139,104857.0
2024-09-03 10:55:00,274.1,274.23,274.06,274.1,20148.0,270.6127,270.741,270.5732,270.6127,20148.0
2024-09-03 11:00:00,274.13,274.53,274.01,274.49,23758.0,270.6423,271.0372,270.5238,270.9977,23758.0
2024-09-03 11:05:00,274.47,274.8,274.36,274.54,45397.0,270.978,271.3038,270.8694,271.0471,45397.0
2024-09-03 11:10:00,274.55,274.73,274.51,274.61,11579.0,271.0569,271.2347,271.0175,271.1162,11579.0
2024-09-03 11:15:00,274.62,274.78,274.43,274.52,17812.0,271.1261,271.284,270.9385,271.0273,17812.0
2024-09-03 11:20:00,274.5,274.6,274.42,274.5,11816.0,271.0076,271.1063,270.9286,271.0076,11816.0
2024-09-03 11:25:00,274.51,274.74,274.48,274.62,19993.0,271.0175,271.2445,270.9878,271.1261,19993.0
2024-09-03 11:30:00,274.65,274.71,274.42,274.64,62729.0,271.1557,271.2149,270.9286,271.1458,62729.0
2024-09-03 11:35:00,274.64,274.89,274.64,274.64,13761.0,271.1458,271.3926,271.1458,271.1458,13761.0
2024-09-03 11:40:00,274.64,274.64,274.28,274.28,12040.0,271.1458,271.1458,270.7904,270.7904,12040.0
2024-09-03 11:45:00,274.38,274.51,274.35,274.38,9709.0,270.8891,271.0175,270.8595,270.8891,9709.0
2024-09-03 11:50:00,274.36,274.44,274.24,274.41,32580.0,270.8694,270.9483,270.7509,270.9187,32580.0
2024-09-03 11:55:00,274.44,274.44,274.16,274.21,15369.0,270.9483,270.9483,270.6719,270.7213,15369.0
2024-09-03 12:00:00,274.24,274.43,274.24,274.39,12887.0,270.7509,270.9385,270.7509,270.899,12887.0
2024-09-03 12:05:00,274.37,274.47,274.1,274.13,28821.0,270.8792,270.978,270.6127,270.6423,28821.0
2024-09-03 12:10:00,274.13,274.35,273.97,274.35,101646.0,270.6423,270.8595,270.4843,270.8595,101646.0
2024-09-03 12:15:00,274.3,274.57,274.26,274.41,29927.0,270.8101,271.0767,270.7706,270.9187,29927.0
2024-09-03 12:20:00,274.44,274.48,274.22,274.26,26554.0,270.9483,270.9878,270.7311,270.7706,26554.0
2024-09-03 12:25:00,274.18,274.18,273.97,274.15,12475.0,270.6917,270.6917,270.4843,270.662,12475.0
2024-09-03 12:30:00,274.13,274.15,274.01,274.08,17544.0,270.6423,270.662,270.5238,270.5929,17544.0
2024-09-03 12:35:00,274.03,274.14,273.94,274.06,16003.0,270.5436,270.6522,270.4547,270.5732,16003.0
2024-09-03 12:40:00,274.04,274.05,273.79,273.9,23114.0,270.5534,270.5633,270.3066,270.4152,23114.0
2024-09-03 12:45:00,273.84,273.88,273.69,273.83,34358.0,270.356,270.3955,270.2079,270.3461,34358.0
2024-09-03 12:50:00,273.81,273.89,273.75,273.77,28783.0,270.3264,270.4053,270.2671,270.2869,28783.0
2024-09-03 12:55:00,273.81,273.85,273.7,273.7,13667.0,270.3264,270.3658,270.2178,270.2178,13667.0
2024-09-03 13:00:00,273.72,273.85,273.68,273.81,5924.0,270.2375,270.3658,270.198,270.3264,5924.0
2024-09-03 13:05:00,273.82,274.04,273.78,273.97,12298.0,270.3362,270.5534,270.2967,270.4843,12298.0
2024-09-03 13:10:00,273.97,274.01,273.63,273.69,40659.0,270.4843,270.5238,270.1486,270.2079,40659.0
2024-09-03 13:15:00,273.66,273.86,273.63,273.86,20002.0,270.1783,270.3757,270.1486,270.3757,20002.0
2024-09-03 13:20:00,273.87,274.19,273.83,274.17,12279.0,270.3856,270.7015,270.3461,270.6818,12279.0
2024-09-03 13:25:00,274.18,274.2,274.03,274.1,44728.0,270.6917,270.7114,270.5436,270.6127,44728.0
2024-09-03 13:30:00,274.08,274.12,273.64,273.64,14580.0,270.5929,270.6324,270.1585,270.1585,14580.0
2024-09-03 13:35:00,273.69,274.04,273.68,274.01,17876.0,270.2079,270.5534,270.198,270.5238,17876.0
2024-09-03 13:40:00,273.99,273.99,273.55,273.68,19289.0,270.5041,270.5041,270.0697,270.198,19289.0
2024-09-03 13:45:00,273.69,273.76,273.63,273.65,18058.0,270.2079,270.277,270.1486,270.1684,18058.0
2024-09-03 13:50:00,273.68,273.71,273.61,273.63,7943.0,270.198,270.2276,270.1289,270.1486,7943.0
2024-09-03 13:55:00,273.65,273.71,273.41,273.43,21739.0,270.1684,270.2276,269.9314,269.9512,21739.0
2024-09-03 14:00:00,273.44,273.45,272.89,273.08,36379.0,269.9611,269.9709,269.4181,269.6056,36379.0
2024-09-03 14:05:00,273.0,273.12,272.96,272.99,8610.0,269.5267,269.6451,269.4872,269.5168,8610.0
2024-09-03 14:10:00,272.98,273.11,272.97,273.04,25737.0,269.5069,269.6353,269.497,269.5662,25737.0
2024-09-03 14:15:00,272.99,273.09,272.86,272.89,9277.0,269.5168,269.6155,269.3884,269.4181,9277.0
2024-09-03 14:20:00,272.91,273.04,272.78,272.85,15102.0,269.4378,269.5662,269.3095,269.3786,15102.0
2024-09-03 14:25:00,272.87,273.0,272.81,272.82,17692.0,269.3983,269.5267,269.3391,269.349,17692.0
2024-09-03 14:30:00,272.81,273.17,272.8,273.1,32219.0,269.3391,269.6945,269.3292,269.6254,32219.0
2024-09-03 14:35:00,273.1,273.18,272.88,272.99,19432.0,269.6254,269.7044,269.4082,269.5168,19432.0
2024-09-03 14:40:00,272.98,273.02,272.84,272.88,19528.0,269.5069,269.5464,269.3687,269.4082,19528.0
2024-09-03 14:45:00,272.86,272.95,272.8,272.81,13846.0,269.3884,269.4773,269.3292,269.3391,13846.0
2024-09-03 14:50:00,272.82,272.86,272.63,272.65,26221.0,269.349,269.3884,269.1614,269.1811,26221.0
2024-09-03 14:55:00,272.69,272.76,272.6,272.61,22155.0,269.2206,269.2897,269.1318,269.1416,22155.0
2024-09-03 15:00:00,272.67,272.77,272.6,272.67,21103.0,269.2009,269.2996,269.1318,269.2009,21103.0
2024-09-03 15:05:00,272.7,272.84,272.6,272.62,20285.0,269.2305,269.3687,269.1318,269.1515,20285.0
2024-09-03 15:10:00,272.63,272.87,272.61,272.73,39955.0,269.1614,269.3983,269.1416,269.2601,39955.0
2024-09-03 15:15:00,272.73,272.73,272.63,272.64,16572.0,269.2601,269.2601,269.1614,269.1712,16572.0
2024-09-03 15:20:00,272.65,272.82,272.63,272.69,15074.0,269.1811,269.349,269.1614,269.2206,15074.0
2024-09-03 15:25:00,272.69,272.7,272.48,272.57,30306.0,269.2206,269.2305,269.0133,269.1021,30306.0
2024-09-03 15:30:00,272.6,272.67,272.42,272.42,22680.0,269.1318,269.2009,268.954,268.954,22680.0
2024-09-03 15:35:00,272.4,272.4,271.82,271.9,31095.0,268.9343,268.9343,268.3617,268.4407,31095.0
2024-09-03 15:40:00,271.89,271.94,271.47,271.86,50528.0,268.4308,268.4802,268.0161,268.4012,50528.0
2024-09-03 15:45:00,271.81,271.84,271.16,271.76,65913.0,268.3518,268.3814,267.7101,268.3024,65913.0
2024-09-03 15:50:00,271.81,271.98,271.57,271.84,45648.0,268.3518,268.5196,268.1149,268.3814,45648.0
2024-09-03 15:55:00,271.77,272.42,271.77,272.42,144204.0,268.3123,268.954,268.3123,268.954,144204.0
2024-09-04 09:30:00,271.33,271.93,271.0,271.91,117615.0,267.8779,268.4703,267.5521,268.4505,117615.0
2024-09-04 09:35:00,271.93,272.0,271.73,271.78,35616.0,268.4703,268.5394,268.2728,268.3222,35616.0
2024-09-04 09:40:00,271.8,272.34,271.8,271.9,22903.0,268.3419,268.8751,268.3419,268.4407,22903.0
2024-09-04 09:45:00,271.94,272.23,271.8,272.21,28974.0,268.4802,268.7665,268.3419,268.7467,28974.0
2024-09-04 09:50:00,272.17,272.39,272.01,272.39,18893.0,268.7072,268.9244,268.5493,268.9244,18893.0
2024-09-04 09:55:00,272.42,272.53,272.19,272.52,18426.0,268.954,269.0626,268.727,269.0528,18426.0
2024-09-04 10:00:00,272.53,272.53,271.25,272.04,59614.0,269.0626,269.0626,267.7989,268.5789,59614.0
2024-09-04 10:05:00,271.91,272.6,271.69,272.42,24317.0,268.4505,269.1318,268.2333,268.954,24317.0
2024-09-04 10:10:00,272.49,272.64,272.0,272.23,38154.0,269.0232,269.1712,268.5394,268.7665,38154.0
2024-09-04 10:15:00,272.3,272.55,271.89,272.16,18861.0,268.8356,269.0824,268.4308,268.6974,18861.0
2024-09-04 10:20:00,272.11,272.47,272.02,272.41,93946.0,268.648,269.0034,268.5591,268.9442,93946.0
2024-09-04 10:25:00,272.43,272.53,272.1,272.53,20969.0,268.9639,269.0626,268.6381,269.0626,20969.0
2024-09-04 10:30:00,272.41,272.8,272.41,272.8,16163.0,268.9442,269.3292,268.9442,269.3292,16163.0
2024-09-04 10:35:00,272.81,273.05,272.7,272.88,20721.0,269.3391,269.576,269.2305,269.4082,20721.0
2024-09-04 10:40:00,272.86,273.11,272.75,273.1,31606.0,269.3884,269.6353,269.2798,269.6254,31606.0
2024-09-04 10:45:00,273.14,273.14,272.68,272.88,23824.0,269.6649,269.6649,269.2107,269.4082,23824.0
2024-09-04 10:50:00,272.86,273.05,272.85,273.03,38241.0,269.3884,269.576,269.3786,269.5563,38241.0
2024-09-04 10:55:00,273.03,273.34,273.0,273.3,31013.0,269.5563,269.8623,269.5267,269.8228,31013.0
2024-09-04 11:00:00,273.33,273.54,273.26,273.47,51150.0,269.8525,270.0598,269.7834,269.9907,51150.0
2024-09-04 11:05:00,273.45,273.5,273.01,273.01,20977.0,269.9709,270.0203,269.5365,269.5365,20977.0
2024-09-04 11:10:00,273.05,273.16,272.8,272.86,27433.0,269.576,269.6846,269.3292,269.3884,27433.0
2024-09-04 11:15:00,272.82,273.0,272.72,272.96,15201.0,269.349,269.5267,269.2502,269.4872,15201.0
2024-09-04 11:20:00,272.99,273.0,272.61,272.75,38205.0,269.5168,269.5267,269.1416,269.2798,38205.0
2024-09-04 11:25:00,272.73,272.78,272.44,272.45,22746.0,269.2601,269.3095,268.9738,268.9837,22746.0
2024-09-04 11:30:00,272.3,272.43,272.02,272.36,18614.0,268.8356,268.9639,268.5591,268.8948,18614.0
2024-09-04 11:35:00,272.31,272.44,272.16,272.22,11955.0,268.8454,268.9738,268.6974,268.7566,11955.0
2024-09-04 11:40:00,272.15,272.3,272.08,272.14,10634.0,268.6875,268.8356,268.6184,268.6776,10634.0
2024-09-04 11:45:00,272.22,272.43,272.22,272.25,11649.0,268.7566,268.9639,268.7566,268.7862,11649.0
2024-09-04 11:50:00,272.23,272.47,272.2,272.41,15376.0,268.7665,269.0034,268.7368,268.9442,15376.0
2024-09-04 11:55:00,272.38,272.38,272.0,272.22,20900.0,268.9146,268.9146,268.5394,268.7566,20900.0
2024-09-04 12:00:00,272.22,272.23,271.91,271.91,6477.0,268.7566,268.7665,268.4505,268.4505,6477.0
2024-09-04 12:05:00,271.93,272.07,271.83,272.07,8759.0,268.4703,268.6085,268.3715,268.6085,8759.0
2024-09-04 12:10:00,272.14,272.19,271.84,271.87,12082.0,268.6776,268.727,268.3814,268.411,12082.0
2024-09-04 12:15:00,271.97,272.25,271.96,272.13,13719.0,268.5098,268.7862,268.4999,268.6677,13719.0
2024-09-04 12:20:00,272.07,272.35,272.06,272.35,14772.0,268.6085,268.8849,268.5986,268.8849,14772.0
2024-09-04 12:25:00,272.39,272.5,272.23,272.36,8221.0,268.9244,269.033,268.7665,268.8948,8221.0
2024-09-04 12:30:00,272.35,272.77,272.35,272.75,15453.0,268.8849,269.2996,268.8849,269.2798,15453.0
2024-09-04 12:35:00,272.78,272.82,272.66,272.69,8943.0,269.3095,269.349,269.191,269.2206,8943.0
2024-09-04 12:40:00,272.69,272.72,272.17,272.22,23886.0,269.2206,269.2502,268.7072,268.7566,23886.0
2024-09-04 12:45:00,272.2,272.37,272.04,272.25,16576.0,268.7368,268.9047,268.5789,268.7862,16576.0
2024-09-04 12:50:00,272.29,272.52,272.2,272.46,20596.0,268.8257,269.0528,268.7368,268.9935,20596.0
2024-09-04 12:55:00,272.44,272.46,272.28,272.43,12156.0,268.9738,268.9935,268.8158,268.9639,12156.0
2024-09-04 13:00:00,272.4,272.42,272.05,272.12,15479.0,268.9343,268.954,268.5888,268.6579,15479.0
2024-09-04 13:05:00,272.15,272.33,272.12,272.27,17841.0,268.6875,268.8652,268.6579,268.806,17841.0
2024-09-04 13:10:00,272.3,272.42,272.11,272.16,20937.0,268.8356,268.954,268.648,268.6974,20937.0
2024-09-04 13:15:00,272.14,272.23,271.97,272.12,18472.0,268.6776,268.7665,268.5098,268.6579,18472.0
2024-09-04 13:20:00,272.09,272.28,272.0,272.0,14249.0,268.6282,268.8158,268.5394,268.5394,14249.0
2024-09-04 13:25:00,272.05,272.06,271.84,271.9,9485.0,268.5888,268.5986,268.3814,268.4407,9485.0
2024-09-04 13:30:00,271.91,271.91,271.8,271.84,14387.0,268.4505,268.4505,268.3419,268.3814,14387.0
2024-09-04 13:35:00,271.87,271.96,271.79,271.9,19362.0,268.411,268.4999,268.3321,268.4407,19362.0
2024-09-04 13:40:00,271.92,272.01,271.73,271.75,9181.0,268.4604,268.5493,268.2728,268.2926,9181.0
2024-09-04 13:45:00,271.76,272.09,271.74,271.83,12470.0,268.3024,268.6282,268.2827,268.3715,12470.0
2024-09-04 13:50:00,271.86,271.87,271.6,271.71,12482.0,268.4012,268.411,268.1445,268.2531,12482.0
2024-09-04 13:55:00,271.75,271.82,271.68,271.74,8783.0,268.2926,268.3617,268.2235,268.2827,8783.0
2024-09-04 14:00:00,271.74,271.76,271.63,271.63,22249.0,268.2827,268.3024,268.1741,268.1741,22249.0
2024-09-04 14:05:00,271.6,271.8,271.53,271.69,16229.0,268.1445,268.3419,268.0754,268.2333,16229.0
2024-09-04 14:10:00,271.72,271.85,271.63,271.83,17880.0,268.2629,268.3913,268.1741,268.3715,17880.0
2024-09-04 14:15:00,271.85,271.93,271.64,271.65,14760.0,268.3913,268.4703,268.184,268.1938,14760.0
2024-09-04 14:20:00,271.67,271.81,271.57,271.79,11921.0,268.2136,268.3518,268.1149,268.3321,11921.0
2024-09-04 14:25:00,271.77,272.0,271.77,271.91,11022.0,268.3123,268.5394,268.3123,268.4505,11022.0
2024-09-04 14:30:00,271.9,272.11,271.71,271.71,17337.0,268.4407,268.648,268.2531,268.2531,17337.0
2024-09-04 14:35:00,271.72,271.75,271.4,271.4,21437.0,268.2629,268.2926,267.947,267.947,21437.0
2024-09-04 14:40:00,271.43,271.61,271.41,271.42,4805.0,267.9766,268.1543,267.9569,267.9668,4805.0
2024-09-04 14:45:00,271.39,271.63,271.39,271.5,14911.0,267.9371,268.1741,267.9371,268.0457,14911.0
2024-09-04 14:50:00,271.52,271.56,271.29,271.5,17924.0,268.0655,268.105,267.8384,268.0457,17924.0
2024-09-04 14:55:00,271.45,271.59,271.26,271.26,48548.0,267.9964,268.1346,267.8088,267.8088,48548.0
2024-09-04 15:00:00,271.26,271.31,271.1,271.14,21404.0,267.8088,267.8582,267.6508,267.6903,21404.0
2024-09-04 15:05:00,271.15,271.21,271.03,271.07,22358.0,267.7002,267.7594,267.5817,267.6212,22358.0
2024-09-04 15:10:00,271.0,271.22,270.98,271.08,77227.0,267.5521,267.7693,267.5324,267.6311,77227.0
2024-09-04 15:15:00,271.1,271.3,271.08,271.14,19688.0,267.6508,267.8483,267.6311,267.6903,19688.0
2024-09-04 15:20:00,271.12,271.54,271.12,271.51,18082.0,267.6706,268.0852,267.6706,268.0556,18082.0
2024-09-04 15:25:00,271.51,271.66,271.35,271.61,29593.0,268.0556,268.2037,267.8977,268.1543,29593.0
2024-09-04 15:30:00,271.61,271.61,271.29,271.39,19156.0,268.1543,268.1543,267.8384,267.9371,19156.0
2024-09-04 15:35:00,271.4,271.57,271.28,271.56,42252.0,267.947,268.1149,267.8285,268.105,42252.0
2024-09-04 15:40:00,271.53,271.87,271.53,271.8,26915.0,268.0754,268.411,268.0754,268.3419,26915.0
2024-09-04 15:45:00,271.78,271.89,271.65,271.84,29641.0,268.3222,268.4308,268.1938,268.3814,29641.0
2024-09-04 15:50:00,271.86,272.18,271.62,271.8,35882.0,268.4012,268.7171,268.1642,268.3419,35882.0
2024-09-04 15:55:00,271.75,272.16,271.68,271.71,69907.0,268.2926,268.6974,268.2235,268.2531,69907.0
2024-09-05 09:30:00,271.8,272.08,271.55,271.56,84005.0,268.3419,268.6184,268.0951,268.105,84005.0
2024-09-05 09:35:00,271.54,272.26,271.54,271.9,37923.0,268.0852,268.7961,268.0852,268.4407,37923.0
2024-09-05 09:40:00,271.92,272.13,271.91,272.0,56876.0,268.4604,268.6677,268.4505,268.5394,56876.0
2024-09-05 09:45:00,272.03,272.27,271.64,271.81,32273.0,268.569,268.806,268.184,268.3518,32273.0
2024-09-05 09:50:00,271.81,272.02,271.72,272.02,19868.0,268.3518,268.5591,268.2629,268.5591,19868.0
2024-09-05 09:55:00,272.02,272.13,271.96,272.05,21879.0,268.5591,268.6677,268.4999,268.5888,21879.0
2024-09-05 10:00:00,272.06,272.87,272.06,272.72,62010.0,268.5986,269.3983,268.5986,269.2502,62010.0
2024-09-05 10:05:00,272.71,272.98,272.53,272.61,34326.0,269.2404,269.5069,269.0626,269.1416,34326.0
2024-09-05 10:10:00,272.61,272.61,271.96,272.06,42046.0,269.1416,269.1416,268.4999,268.5986,42046.0
2024-09-05 10:15:00,272.05,272.35,271.94,272.27,131490.0,268.5888,268.8849,268.4802,268.806,131490.0
2024-09-05 10:20:00,272.28,272.92,272.28,272.82,51171.0,268.8158,269.4477,268.8158,269.349,51171.0
2024-09-05 10:25:00,272.86,273.02,272.53,272.61,74169.0,269.3884,269.5464,269.0626,269.1416,74169.0
2024-09-05 10:30:00,272.62,272.93,272.52,272.66,54488.0,269.1515,269.4576,269.0528,269.191,54488.0
2024-09-05 10:35:00,272.63,272.69,272.51,272.6,40149.0,269.1614,269.2206,269.0429,269.1318,40149.0
2024-09-05 10:40:00,272.51,272.55,272.19,272.2,25722.0,269.0429,269.0824,268.727,268.7368,25722.0
2024-09-05 10:45:00,272.16,272.24,271.58,271.6,33893.0,268.6974,268.7763,268.1247,268.1445,33893.0
2024-09-05 10:50:00,271.57,271.6,271.4,271.55,53473.0,268.1149,268.1445,267.947,268.0951,53473.0
2024-09-05 10:55:00,271.56,271.69,271.34,271.34,32418.0,268.105,268.2333,267.8878,267.8878,32418.0
2024-09-05 11:00:00,271.38,271.44,270.87,271.18,31728.0,267.9273,267.9865,267.4238,267.7298,31728.0
2024-09-05 11:05:00,271.18,271.44,271.16,271.37,37502.0,267.7298,267.9865,267.7101,267.9174,37502.0
2024-09-05 11:10:00,271.36,271.43,270.66,270.79,33326.0,267.9075,267.9766,267.2164,267.3448,33326.0
2024-09-05 11:15:00,270.8,271.03,270.73,270.85,22763.0,267.3547,267.5817,267.2855,267.404,22763.0
2024-09-05 11:20:00,270.9,270.92,270.47,270.6,25821.0,267.4534,267.4731,267.0289,267.1572,25821.0
2024-09-05 11:25:00,270.6,270.61,270.13,270.15,41941.0,267.1572,267.1671,266.6932,266.7129,41941.0
2024-09-05 11:30:00,270.14,270.3,269.91,270.11,84901.0,266.7031,266.861,266.476,266.6734,84901.0
2024-09-05 11:35:00,270.08,270.44,270.08,270.24,32758.0,266.6438,266.9992,266.6438,266.8018,32758.0
2024-09-05 11:40:00,270.24,270.37,270.08,270.13,31897.0,266.8018,266.9301,266.6438,266.6932,31897.0
2024-09-05 11:45:00,270.18,270.34,270.11,270.22,18206.0,266.7425,266.9005,266.6734,266.782,18206.0
2024-09-05 11:50:00,270.19,270.35,270.05,270.08,22499.0,266.7524,266.9104,266.6142,266.6438,22499.0
2024-09-05 11:55:00,270.1,270.22,269.9,269.98,21771.0,266.6636,266.782,266.4661,266.5451,21771.0
2024-09-05 12:00:00,269.93,270.37,269.93,270.2,15720.0,266.4957,266.9301,266.4957,266.7623,15720.0
2024-09-05 12:05:00,270.18,270.43,270.17,270.42,21647.0,266.7425,266.9894,266.7327,266.9795,21647.0
2024-09-05 12:10:00,270.37,270.37,269.95,270.06,15369.0,266.9301,266.9301,266.5155,266.6241,15369.0
2024-09-05 12:15:00,270.07,270.17,269.83,270.08,16621.0,266.6339,266.7327,266.397,266.6438,16621.0
2024-09-05 12:20:00,270.03,270.39,270.03,270.39,14794.0,266.5945,266.9499,266.5945,266.9499,14794.0
2024-09-05 12:25:00,270.37,270.54,270.37,270.5,14174.0,266.9301,267.098,266.9301,267.0585,14174.0
2024-09-05 12:30:00,270.5,270.54,270.38,270.48,19851.0,267.0585,267.098,266.94,267.0387,19851.0
2024-09-05 12:35:00,270.49,270.56,270.38,270.44,13078.0,267.0486,267.1177,266.94,266.9992,13078.0
2024-09-05 12:40:00,270.44,270.68,270.42,270.62,24896.0,266.9992,267.2362,266.9795,267.1769,24896.0
2024-09-05 12:45:00,270.55,270.58,270.46,270.49,13503.0,267.1078,267.1375,267.019,267.0486,13503.0
2024-09-05 12:50:00,270.49,270.57,270.43,270.45,20336.0,267.0486,267.1276,266.9894,267.0091,20336.0
2024-09-05 12:55:00,270.46,270.88,270.45,270.6,48845.0,267.019,267.4336,267.0091,267.1572,48845.0
2024-09-05 13:00:00,270.62,270.72,270.5,270.53,8126.0,267.1769,267.2757,267.0585,267.0881,8126.0
2024-09-05 13:05:00,270.49,270.51,270.31,270.43,8214.0,267.0486,267.0683,266.8709,266.9894,8214.0
2024-09-05 13:10:00,270.43,270.58,270.43,270.47,62697.0,266.9894,267.1375,266.9894,267.0289,62697.0
2024-09-05 13:15:00,270.47,270.54,270.18,270.52,17485.0,267.0289,267.098,266.7425,267.0782,17485.0
2024-09-05 13:20:00,270.52,270.55,270.4,270.55,16833.0,267.0782,267.1078,266.9597,267.1078,16833.0
2024-09-05 13:25:00,270.55,270.55,270.14,270.17,22961.0,267.1078,267.1078,266.7031,266.7327,22961.0
2024-09-05 13:30:00,270.15,270.41,270.12,270.41,15945.0,266.7129,266.9696,266.6833,266.9696,15945.0
2024-09-05 13:35:00,270.42,270.82,270.42,270.67,16904.0,266.9795,267.3744,266.9795,267.2263,16904.0
2024-09-05 13:40:00,270.65,271.15,270.64,271.12,20006.0,267.2066,267.7002,267.1967,267.6706,20006.0
2024-09-05 13:45:00,271.13,271.54,271.11,271.41,24616.0,267.6805,268.0852,267.6607,267.9569,24616.0
2024-09-05 13:50:00,271.37,271.45,271.26,271.27,17129.0,267.9174,267.9964,267.8088,267.8187,17129.0
2024-09-05 13:55:00,271.26,271.56,271.26,271.56,52153.0,267.8088,268.105,267.8088,268.105,52153.0
2024-09-05 14:00:00,271.63,271.67,271.37,271.45,14601.0,268.1741,268.2136,267.9174,267.9964,14601.0
2024-09-05 14:05:00,271.44,271.6,271.44,271.47,17666.0,267.9865,268.1445,267.9865,268.0161,17666.0
2024-09-05 14:10:00,271.48,271.55,271.34,271.34,13014.0,268.026,268.0951,267.8878,267.8878,13014.0
2024-09-05 14:15:00,271.35,271.59,271.31,271.48,14571.0,267.8977,268.1346,267.8582,268.026,14571.0
2024-09-05 14:20:00,271.5,271.58,271.35,271.36,10448.0,268.0457,268.1247,267.8977,267.9075,10448.0
2024-09-05 14:25:00,271.37,271.37,271.19,271.27,39493.0,267.9174,267.9174,267.7397,267.8187,39493.0
2024-09-05 14:30:00,271.23,271.51,271.22,271.39,19755.0,267.7792,268.0556,267.7693,267.9371,19755.0
2024-09-05 14:35:00,271.39,271.53,271.34,271.43,12658.0,267.9371,268.0754,267.8878,267.9766,12658.0
2024-09-05 14:40:00,271.43,271.46,271.29,271.43,15057.0,267.9766,268.0063,267.8384,267.9766,15057.0
2024-09-05 14:45:00,271.43,271.6,271.41,271.55,14067.0,267.9766,268.1445,267.9569,268.0951,14067.0
2024-09-05 14:50:00,271.6,271.78,271.47,271.55,13199.0,268.1445,268.3222,268.0161,268.0951,13199.0
2024-09-05 14:55:00,271.53,271.57,271.3,271.3,17500.0,268.0754,268.1149,267.8483,267.8483,17500.0
2024-09-05 15:00:00,271.26,271.29,271.07,271.23,20356.0,267.8088,267.8384,267.6212,267.7792,20356.0
2024-09-05 15:05:00,271.24,271.25,271.07,271.12,12219.0,267.7891,267.7989,267.6212,267.6706,12219.0
2024-09-05 15:10:00,271.09,271.11,270.94,270.94,18910.0,267.641,267.6607,267.4929,267.4929,18910.0
2024-09-05 15:15:00,270.88,270.91,270.36,270.55,25175.0,267.4336,267.4633,266.9203,267.1078,25175.0
2024-09-05 15:20:00,270.58,270.7,270.46,270.69,22740.0,267.1375,267.2559,267.019,267.2461,22740.0
2024-09-05 15:25:00,270.69,270.96,270.67,270.92,31198.0,267.2461,267.5126,267.2263,267.4731,31198.0
2024-09-05 15:30:00,270.88,271.37,270.87,271.31,52445.0,267.4336,267.9174,267.4238,267.8582,52445.0
2024-09-05 15:35:00,271.32,271.32,270.91,270.93,52678.0,267.868,267.868,267.4633,267.483,52678.0
2024-09-05 15:40:00,270.91,270.91,270.42,270.53,51675.0,267.4633,267.4633,266.9795,267.0881,51675.0
2024-09-05 15:45:00,270.51,270.76,270.38,270.66,47081.0,267.0683,267.3152,266.94,267.2164,47081.0
2024-09-05 15:50:00,270.72,270.72,270.25,270.52,92003.0,267.2757,267.2757,266.8117,267.0782,92003.0
2024-09-05 15:55:00,270.52,270.93,270.44,270.91,243054.0,267.0782,267.483,266.9992,267.4633,243054.0
2024-09-06 09:30:00,271.18,271.86,271.18,271.82,92117.0,267.7298,268.4012,267.7298,268.3617,92117.0
2024-09-06 09:35:00,271.83,272.04,270.91,270.94,36309.0,268.3715,268.5789,267.4633,267.4929,36309.0
2024-09-06 09:40:00,270.96,271.45,270.6,271.27,24083.0,267.5126,267.9964,267.1572,267.8187,24083.0
2024-09-06 09:45:00,271.31,271.62,271.18,271.2,17905.0,267.8582,268.1642,267.7298,267.7496,17905.0
2024-09-06 09:50:00,271.17,271.17,270.55,270.55,19584.0,267.7199,267.7199,267.1078,267.1078,19584.0
2024-09-06 09:55:00,270.54,270.8,270.28,270.3,18024.0,267.098,267.3547,266.8413,266.861,18024.0
2024-09-06 10:00:00,270.23,270.46,270.05,270.13,53681.0,266.7919,267.019,266.6142,266.6932,53681.0
2024-09-06 10:05:00,270.16,270.3,269.77,270.0,38552.0,266.7228,266.861,266.3378,266.5648,38552.0
2024-09-06 10:10:00,269.9,270.17,269.55,269.79,37808.0,266.4661,266.7327,266.1206,266.3575,37808.0
2024-09-06 10:15:00,269.88,269.91,269.39,269.72,87693.0,266.4464,266.476,265.9626,266.2884,87693.0
2024-09-06 10:20:00,269.74,269.85,269.09,269.13,33033.0,266.3081,266.4167,265.6664,265.7059,33033.0
2024-09-06 10:25:00,269.1,269.13,268.51,268.53,43400.0,265.6763,265.7059,265.0938,265.1135,43400.0
2024-09-06 10:30:00,268.53,268.79,268.2,268.25,50761.0,265.1135,265.3702,264.7877,264.8371,50761.0
2024-09-06 10:35:00,268.27,268.41,268.07,268.25,62729.0,264.8568,264.9951,264.6594,264.8371,62729.0
2024-09-06 10:40:00,268.3,268.31,267.55,267.61,48479.0,264.8865,264.8963,264.146,264.2052,48479.0
2024-09-06 10:45:00,267.65,267.81,267.52,267.6,28323.0,264.2447,264.4027,264.1164,264.1954,28323.0
2024-09-06 10:50:00,267.57,267.66,267.18,267.18,47511.0,264.1657,264.2546,263.7807,263.7807,47511.0
2024-09-06 10:55:00,267.16,267.38,267.02,267.32,38590.0,263.761,263.9782,263.6227,263.9189,38590.0
2024-09-06 11:00:00,267.33,268.96,267.32,268.06,56002.0,263.9288,265.5381,263.9189,264.6495,56002.0
2024-09-06 11:05:00,268.0,268.3,267.43,267.44,42652.0,264.5903,264.8865,264.0275,264.0374,42652.0
2024-09-06 11:10:00,267.47,267.69,267.23,267.37,37860.0,264.067,264.2842,263.8301,263.9683,37860.0
2024-09-06 11:15:00,267.46,267.48,266.7,266.93,32937.0,264.0571,264.0769,263.3068,263.5339,32937.0
2024-09-06 11:20:00,266.93,267.26,266.8,267.05,30008.0,263.5339,263.8597,263.4055,263.6524,30008.0
2024-09-06 11:25:00,267.04,267.12,266.85,266.94,43163.0,263.6425,263.7215,263.4549,263.5438,43163.0
2024-09-06 11:30:00,267.0,267.5,266.89,267.24,17848.0,263.603,264.0966,263.4944,263.8399,17848.0
2024-09-06 11:35:00,267.07,267.26,266.92,267.07,15509.0,263.6721,263.8597,263.524,263.6721,15509.0
2024-09-06 11:40:00,267.05,267.11,266.78,266.83,21342.0,263.6524,263.7116,263.3858,263.4352,21342.0
2024-09-06 11:45:00,266.81,266.81,266.45,266.68,15413.0,263.4154,263.4154,263.06,263.2871,15413.0
2024-09-06 11:50:00,266.68,266.68,266.36,266.64,14711.0,263.2871,263.2871,262.9711,263.2476,14711.0
2024-09-06 11:55:00,266.71,266.84,266.5,266.5,27204.0,263.3167,263.445,263.1094,263.1094,27204.0
2024-09-06 12:00:00,266.48,266.69,266.45,266.51,27971.0,263.0896,263.2969,263.06,263.1192,27971.0
2024-09-06 12:05:00,266.45,266.72,266.4,266.54,17624.0,263.06,263.3266,263.0106,263.1489,17624.0
2024-09-06 12:10:00,266.53,266.74,266.45,266.56,15004.0,263.139,263.3463,263.06,263.1686,15004.0
2024-09-06 12:15:00,266.55,266.58,266.31,266.37,23099.0,263.1587,263.1883,262.9218,262.981,23099.0
2024-09-06 12:20:00,266.37,266.5,266.3,266.5,21281.0,262.981,263.1094,262.9119,263.1094,21281.0
2024-09-06 12:25:00,266.47,266.62,266.15,266.19,21823.0,263.0797,263.2278,262.7638,262.8033,21823.0
2024-09-06 12:30:00,266.22,266.56,266.15,266.55,15584.0,262.8329,263.1686,262.7638,263.1587,15584.0
2024-09-06 12:35:00,266.57,266.77,266.33,266.35,18195.0,263.1785,263.3759,262.9415,262.9613,18195.0
2024-09-06 12:40:00,266.35,266.57,266.24,266.55,25090.0,262.9613,263.1785,262.8527,263.1587,25090.0
2024-09-06 12:45:00,266.49,266.51,266.07,266.18,19774.0,263.0995,263.1192,262.6848,262.7934,19774.0
2024-09-06 12:50:00,266.24,266.25,266.04,266.18,18235.0,262.8527,262.8625,262.6552,262.7934,18235.0
2024-09-06 12:55:00,266.16,266.46,266.09,266.36,24356.0,262.7737,263.0699,262.7046,262.9711,24356.0
2024-09-06 13:00:00,266.3,266.58,266.22,266.56,26364.0,262.9119,263.1883,262.8329,263.1686,26364.0
2024-09-06 13:05:00,266.51,266.92,266.43,266.84,7933.0,263.1192,263.524,263.0403,263.445,7933.0
2024-09-06 13:10:00,266.83,267.01,266.79,266.96,21479.0,263.4352,263.6129,263.3957,263.5635,21479.0
2024-09-06 13:15:00,266.93,267.01,266.78,266.86,18349.0,263.5339,263.6129,263.3858,263.4648,18349.0
2024-09-06 13:20:00,266.83,267.29,266.82,267.29,30309.0,263.4352,263.8893,263.4253,263.8893,30309.0
2024-09-06 13:25:00,267.27,267.28,266.72,266.73,26379.0,263.8696,263.8794,263.3266,263.3364,26379.0
2024-09-06 13:30:00,266.72,266.81,266.6,266.67,15360.0,263.3266,263.4154,263.2081,263.2772,15360.0
2024-09-06 13:35:00,266.7,266.7,266.44,266.49,20155.0,263.3068,263.3068,263.0501,263.0995,20155.0
2024-09-06 13:40:00,266.44,266.52,266.33,266.4,9886.0,263.0501,263.1291,262.9415,263.0106,9886.0
2024-09-06 13:45:00,266.41,266.49,266.32,266.42,16288.0,263.0205,263.0995,262.9317,263.0304,16288.0
2024-09-06 13:50:00,266.38,266.62,266.33,266.62,9334.0,262.9909,263.2278,262.9415,263.2278,9334.0
2024-09-06 13:55:00,266.66,266.85,266.6,266.63,39666.0,263.2673,263.4549,263.2081,263.2377,39666.0
2024-09-06 14:00:00,266.63,266.75,266.28,266.28,11851.0,263.2377,263.3562,262.8922,262.8922,11851.0
2024-09-06 14:05:00,266.29,266.38,266.23,266.31,14945.0,262.902,262.9909,262.8428,262.9218,14945.0
2024-09-06 14:10:00,266.31,266.49,266.25,266.34,33580.0,262.9218,263.0995,262.8625,262.9514,33580.0
2024-09-06 14:15:00,266.36,266.4,266.15,266.18,27013.0,262.9711,263.0106,262.7638,262.7934,27013.0
2024-09-06 14:20:00,266.21,266.3,266.05,266.09,21373.0,262.8231,262.9119,262.6651,262.7046,21373.0
2024-09-06 14:25:00,266.12,266.31,266.01,266.26,21713.0,262.7342,262.9218,262.6256,262.8724,21713.0
2024-09-06 14:30:00,266.26,266.36,266.07,266.13,20894.0,262.8724,262.9711,262.6848,262.7441,20894.0
2024-09-06 14:35:00,266.17,266.17,266.01,266.15,19013.0,262.7836,262.7836,262.6256,262.7638,19013.0
2024-09-06 14:40:00,266.13,266.41,266.1,266.4,30864.0,262.7441,263.0205,262.7145,263.0106,30864.0
2024-09-06 14:45:00,266.38,266.39,266.15,266.35,7525.0,262.9909,263.0008,262.7638,262.9613,7525.0
2024-09-06 14:50:00,266.32,266.36,266.12,266.34,15124.0,262.9317,262.9711,262.7342,262.9514,15124.0
2024-09-06 14:55:00,266.36,266.57,266.31,266.46,19060.0,262.9711,263.1785,262.9218,263.0699,19060.0
2024-09-06 15:00:00,266.49,266.79,266.49,266.74,33536.0,263.0995,263.3957,263.0995,263.3463,33536.0
2024-09-06 15:05:00,266.74,266.93,266.73,266.87,16569.0,263.3463,263.5339,263.3364,263.4747,16569.0
2024-09-06 15:10:00,266.87,267.0,266.72,266.86,20558.0,263.4747,263.603,263.3266,263.4648,20558.0
2024-09-06 15:15:00,266.85,266.92,266.72,266.74,18851.0,263.4549,263.524,263.3266,263.3463,18851.0
2024-09-06 15:20:00,266.76,266.98,266.76,266.92,19300.0,263.3661,263.5833,263.3661,263.524,19300.0
2024-09-06 15:25:00,267.0,267.22,266.94,266.95,32667.0,263.603,263.8202,263.5438,263.5536,32667.0
2024-09-06 15:30:00,266.92,266.97,266.76,266.77,32589.0,263.524,263.5734,263.3661,263.3759,32589.0
2024-09-06 15:35:00,266.77,266.82,266.4,266.45,32154.0,263.3759,263.4253,263.0106,263.06,32154.0
2024-09-06 15:40:00,266.47,266.64,266.41,266.48,23375.0,263.0797,263.2476,263.0205,263.0896,23375.0
2024-09-06 15:45:00,266.49,267.0,266.49,266.95,41625.0,263.0995,263.603,263.0995,263.5536,41625.0
2024-09-06 15:50:00,267.0,267.1,266.22,266.4,128635.0,263.603,263.7017,262.8329,263.0106,128635.0
2024-09-06 15:55:00,266.4,266.49,266.14,266.44,81760.0,263.0106,263.0995,262.7539,263.0501,81760.0
2024-09-09 09:30:00,268.39,268.74,268.16,268.65,181942.0,264.9753,265.3209,264.7482,265.232,181942.0
2024-09-09 09:35:00,268.67,268.78,268.55,268.72,40237.0,265.2518,265.3604,265.1333,265.3011,40237.0
2024-09-09 09:40:00,268.69,268.72,268.42,268.51,22343.0,265.2715,265.3011,265.0049,265.0938,22343.0
2024-09-09 09:45:00,268.52,268.57,268.33,268.45,20359.0,265.1037,265.153,264.9161,265.0346,20359.0
2024-09-09 09:50:00,268.45,268.72,268.33,268.63,19874.0,265.0346,265.3011,264.9161,265.2123,19874.0
2024-09-09 09:55:00,268.66,268.84,268.62,268.73,27455.0,265.2419,265.4196,265.2024,265.311,27455.0
2024-09-09 10:00:00,268.74,268.92,268.74,268.83,25213.0,265.3209,265.4986,265.3209,265.4097,25213.0
2024-09-09 10:05:00,268.84,269.02,268.77,269.0,34302.0,265.4196,265.5973,265.3505,265.5776,34302.0
2024-09-09 10:10:00,269.01,269.36,269.01,269.24,58405.0,265.5874,265.933,265.5874,265.8145,58405.0
2024-09-09 10:15:00,269.23,269.34,268.93,268.99,62218.0,265.8046,265.9132,265.5084,265.5677,62218.0
2024-09-09 10:20:00,269.01,269.08,268.59,268.68,97349.0,265.5874,265.6565,265.1728,265.2616,97349.0
2024-09-09 10:25:00,268.74,268.81,268.62,268.63,13867.0,265.3209,265.39,265.2024,265.2123,13867.0
2024-09-09 10:30:00,268.59,268.61,268.24,268.37,32396.0,265.1728,265.1925,264.8272,264.9556,32396.0
2024-09-09 10:35:00,268.35,268.5,268.17,268.31,23874.0,264.9358,265.0839,264.7581,264.8963,23874.0
2024-09-09 10:40:00,268.3,268.36,268.12,268.12,19840.0,264.8865,264.9457,264.7088,264.7088,19840.0
2024-09-09 10:45:00,268.11,268.32,268.06,268.32,24111.0,264.6989,264.9062,264.6495,264.9062,24111.0
2024-09-09 10:50:00,268.3,268.43,268.19,268.33,18296.0,264.8865,265.0148,264.7779,264.9161,18296.0
2024-09-09 10:55:00,268.35,268.42,267.92,267.94,26038.0,264.9358,265.0049,264.5113,264.531,26038.0
2024-09-09 11:00:00,267.89,268.17,267.8,268.0,17500.0,264.4817,264.7581,264.3928,264.5903,17500.0
2024-09-09 11:05:00,267.98,268.23,267.91,268.1,27116.0,264.5705,264.8174,264.5014,264.689,27116.0
2024-09-09 11:10:00,268.01,268.04,267.69,267.75,36818.0,264.6002,264.6298,264.2842,264.3435,36818.0
2024-09-09 11:15:00,267.71,267.73,267.58,267.7,25201.0,264.304,264.3237,264.1756,264.2941,25201.0
2024-09-09 11:20:00,267.71,268.01,267.67,268.01,39531.0,264.304,264.6002,264.2645,264.6002,39531.0
2024-09-09 11:25:00,268.01,268.32,267.9,268.32,42177.0,264.6002,264.9062,264.4916,264.9062,42177.0
2024-09-09 11:30:00,268.33,268.73,268.3,268.68,34019.0,264.9161,265.311,264.8865,265.2616,34019.0
2024-09-09 11:35:00,268.63,268.82,268.56,268.82,18520.0,265.2123,265.3998,265.1432,265.3998,18520.0
2024-09-09 11:40:00,268.84,268.87,268.77,268.87,14203.0,265.4196,265.4492,265.3505,265.4492,14203.0
2024-09-09 11:45:00,268.85,269.09,268.82,269.06,20691.0,265.4295,265.6664,265.3998,265.6368,20691.0
2024-09-09 11:50:00,269.07,269.15,268.96,269.14,9718.0,265.6467,265.7256,265.5381,265.7158,9718.0
2024-09-09 11:55:00,269.16,269.22,269.12,269.18,12102.0,265.7355,265.7948,265.696,265.7553,12102.0
2024-09-09 12:00:00,269.2,269.47,269.1,269.39,14105.0,265.775,266.0416,265.6763,265.9626,14105.0
2024-09-09 12:05:00,269.4,269.41,269.21,269.33,24013.0,265.9725,265.9823,265.7849,265.9034,24013.0
2024-09-09 12:10:00,269.4,269.45,269.31,269.35,9475.0,265.9725,266.0218,265.8836,265.9231,9475.0
2024-09-09 12:15:00,269.36,269.5,269.35,269.5,11394.0,265.933,266.0712,265.9231,266.0712,11394.0
2024-09-09 12:20:00,269.52,269.55,269.44,269.53,14685.0,266.0909,266.1206,266.012,266.1008,14685.0
2024-09-09 12:25:00,269.53,269.69,269.49,269.63,16130.0,266.1008,266.2588,266.0613,266.1995,16130.0
2024-09-09 12:30:00,269.62,269.74,269.61,269.74,12650.0,266.1897,266.3081,266.1798,266.3081,12650.0
2024-09-09 12:35:00,269.75,269.83,269.6,269.7,13115.0,266.318,266.397,266.1699,266.2686,13115.0
2024-09-09 12:40:00,269.71,269.98,269.71,269.87,16904.0,266.2785,266.5451,266.2785,266.4365,16904.0
2024-09-09 12:45:00,269.87,269.98,269.86,269.9,13341.0,266.4365,266.5451,266.4266,266.4661,13341.0
2024-09-09 12:50:00,269.91,269.98,269.88,269.96,27083.0,266.476,266.5451,266.4464,266.5253,27083.0
2024-09-09 12:55:00,269.9,270.01,269.88,269.95,13420.0,266.4661,266.5747,266.4464,266.5155,13420.0
2024-09-09 13:00:00,269.95,270.01,269.79,269.88,11406.0,266.5155,266.5747,266.3575,266.4464,11406.0
2024-09-09 13:05:00,269.87,270.05,269.87,270.02,34199.0,266.4365,266.6142,266.4365,266.5846,34199.0
2024-09-09 13:10:00,269.99,270.03,269.86,269.89,14677.0,266.555,266.5945,266.4266,266.4562,14677.0
2024-09-09 13:15:00,269.83,269.96,269.82,269.89,11889.0,266.397,266.5253,266.3871,266.4562,11889.0
2024-09-09 13:20:00,269.89,269.9,269.76,269.76,12792.0,266.4562,266.4661,266.3279,266.3279,12792.0
2024-09-09 13:25:00,269.77,269.88,269.77,269.84,14539.0,266.3378,266.4464,266.3378,266.4069,14539.0
2024-09-09 13:30:00,269.82,269.82,269.44,269.53,19345.0,266.3871,266.3871,266.012,266.1008,19345.0
2024-09-09 13:35:00,269.5,269.77,269.46,269.72,15152.0,266.0712,266.3378,266.0317,266.2884,15152.0
2024-09-09 13:40:00,269.75,269.79,269.16,269.17,13371.0,266.318,266.3575,265.7355,265.7454,13371.0
2024-09-09 13:45:00,269.2,269.49,269.1,269.45,8291.0,265.775,266.0613,265.6763,266.0218,8291.0
2024-09-09 13:50:00,269.43,269.46,269.29,269.3,9934.0,266.0021,266.0317,265.8639,265.8737,9934.0
2024-09-09 13:55:00,269.27,269.29,268.95,269.0,7715.0,265.8441,265.8639,265.5282,265.5776,7715.0
2024-09-09 14:00:00,268.95,269.06,268.76,268.82,6292.0,265.5282,265.6368,265.3406,265.3998,6292.0
2024-09-09 14:05:00,268.77,268.83,268.71,268.74,10887.0,265.3505,265.4097,265.2912,265.3209,10887.0
2024-09-09 14:10:00,268.76,268.8,268.67,268.71,11614.0,265.3406,265.3801,265.2518,265.2912,11614.0
2024-09-09 14:15:00,268.66,268.92,268.66,268.88,13224.0,265.2419,265.4986,265.2419,265.4591,13224.0
2024-09-09 14:20:00,268.89,268.9,268.69,268.84,16839.0,265.469,265.4788,265.2715,265.4196,16839.0
2024-09-09 14:25:00,268.87,268.99,268.67,268.67,8821.0,265.4492,265.5677,265.2518,265.2518,8821.0
2024-09-09 14:30:00,268.66,268.78,268.57,268.7,14827.0,265.2419,265.3604,265.153,265.2814,14827.0
2024-09-09 14:35:00,268.74,268.78,268.3,268.39,35904.0,265.3209,265.3604,264.8865,264.9753,35904.0
2024-09-09 14:40:00,268.33,268.82,268.32,268.82,16256.0,264.9161,265.3998,264.9062,265.3998,16256.0
2024-09-09 14:45:00,268.84,268.87,268.75,268.81,18498.0,265.4196,265.4492,265.3307,265.39,18498.0
2024-09-09 14:50:00,268.84,268.91,268.71,268.75,18314.0,265.4196,265.4887,265.2912,265.3307,18314.0
2024-09-09 14:55:00,268.74,268.76,268.67,268.72,65246.0,265.3209,265.3406,265.2518,265.3011,65246.0
2024-09-09 15:00:00,268.68,268.7,268.5,268.5,25084.0,265.2616,265.2814,265.0839,265.0839,25084.0
2024-09-09 15:05:00,268.48,268.8,268.48,268.74,21484.0,265.0642,265.3801,265.0642,265.3209,21484.0
2024-09-09 15:10:00,268.75,268.75,268.58,268.62,14008.0,265.3307,265.3307,265.1629,265.2024,14008.0
2024-09-09 15:15:00,268.63,268.79,268.63,268.63,25105.0,265.2123,265.3702,265.2123,265.2123,25105.0
2024-09-09 15:20:00,268.62,268.63,268.43,268.6,20524.0,265.2024,265.2123,265.0148,265.1826,20524.0
2024-09-09 15:25:00,268.56,268.97,268.56,268.95,14042.0,265.1432,265.5479,265.1432,265.5282,14042.0
2024-09-09 15:30:00,268.95,269.12,268.86,268.93,24545.0,265.5282,265.696,265.4393,265.5084,24545.0
2024-09-09 15:35:00,268.94,269.16,268.87,268.94,20470.0,265.5183,265.7355,265.4492,265.5183,20470.0
2024-09-09 15:40:00,268.97,269.16,268.96,269.06,10471.0,265.5479,265.7355,265.5381,265.6368,10471.0
2024-09-09 15:45:00,269.03,269.05,268.82,268.91,20725.0,265.6072,265.6269,265.3998,265.4887,20725.0
2024-09-09 15:50:00,268.87,269.07,268.62,268.9,42560.0,265.4492,265.6467,265.2024,265.4788,42560.0
2024-09-09 15:55:00,268.92,269.28,268.9,269.28,30696.0,265.4986,265.854,265.4788,265.854,30696.0
2024-09-10 09:30:00,270.13,270.49,269.92,269.96,77869.0,266.6932,267.0486,266.4859,266.5253,77869.0
2024-09-10 09:35:00,269.96,270.05,269.83,269.83,45360.0,266.5253,266.6142,266.397,266.397,45360.0
2024-09-10 09:40:00,269.87,270.13,269.83,270.13,11637.0,266.4365,266.6932,266.397,266.6932,11637.0
2024-09-10 09:45:00,270.12,270.19,269.93,269.95,10612.0,266.6833,266.7524,266.4957,266.5155,10612.0
2024-09-10 09:50:00,269.85,270.09,269.75,270.04,29607.0,266.4167,266.6537,266.318,266.6043,29607.0
2024-09-10 09:55:00,270.02,270.2,269.78,269.8,24520.0,266.5846,266.7623,266.3476,266.3674,24520.0
2024-09-10 10:00:00,269.8,269.88,269.68,269.74,10182.0,266.3674,266.4464,266.2489,266.3081,10182.0
2024-09-10 10:05:00,269.76,269.88,269.27,269.76,23430.0,266.3279,266.4464,265.8441,266.3279,23430.0
2024-09-10 10:10:00,269.65,269.65,268.73,268.81,33537.0,266.2193,266.2193,265.311,265.39,33537.0
2024-09-10 10:15:00,268.77,269.08,268.65,268.99,100774.0,265.3505,265.6565,265.232,265.5677,100774.0
2024-09-10 10:20:00,269.02,269.09,268.69,268.75,19633.0,265.5973,265.6664,265.2715,265.3307,19633.0
2024-09-10 10:25:00,268.81,269.47,268.81,269.47,12415.0,265.39,266.0416,265.39,266.0416,12415.0
2024-09-10 10:30:00,269.35,269.47,269.02,269.02,11405.0,265.9231,266.0416,265.5973,265.5973,11405.0
2024-09-10 10:35:00,269.07,269.39,269.03,269.36,13482.0,265.6467,265.9626,265.6072,265.933,13482.0
2024-09-10 10:40:00,269.37,269.41,269.05,269.14,15962.0,265.9428,265.9823,265.6269,265.7158,15962.0
2024-09-10 10:45:00,269.04,269.34,269.0,269.28,15611.0,265.617,265.9132,265.5776,265.854,15611.0
2024-09-10 10:50:00,269.27,269.27,268.82,269.0,7956.0,265.8441,265.8441,265.3998,265.5776,7956.0
2024-09-10 10:55:00,269.02,269.18,268.93,269.16,4875.0,265.5973,265.7553,265.5084,265.7355,4875.0
2024-09-10 11:00:00,269.15,269.2,269.09,269.2,20838.0,265.7256,265.775,265.6664,265.775,20838.0
2024-09-10 11:05:00,269.16,269.37,269.02,269.37,15216.0,265.7355,265.9428,265.5973,265.9428,15216.0
2024-09-10 11:10:00,269.44,269.6,269.34,269.4,12522.0,266.012,266.1699,265.9132,265.9725,12522.0
2024-09-10 11:15:00,269.5,269.66,269.46,269.62,7879.0,266.0712,266.2292,266.0317,266.1897,7879.0
2024-09-10 11:20:00,269.53,269.65,269.46,269.65,8698.0,266.1008,266.2193,266.0317,266.2193,8698.0
2024-09-10 11:25:00,269.66,269.79,269.66,269.7,28392.0,266.2292,266.3575,266.2292,266.2686,28392.0
2024-09-10 11:30:00,269.74,269.8,269.51,269.51,7551.0,266.3081,266.3674,266.0811,266.0811,7551.0
2024-09-10 11:35:00,269.47,269.54,269.11,269.18,10157.0,266.0416,266.1107,265.6862,265.7553,10157.0
2024-09-10 11:40:00,269.16,269.35,269.14,269.15,9461.0,265.7355,265.9231,265.7158,265.7256,9461.0
2024-09-10 11:45:00,269.13,269.2,268.87,268.94,14733.0,265.7059,265.775,265.4492,265.5183,14733.0
2024-09-10 11:50:00,268.88,268.88,268.41,268.48,18528.0,265.4591,265.4591,264.9951,265.0642,18528.0
2024-09-10 11:55:00,268.43,268.53,268.01,268.02,17197.0,265.0148,265.1135,264.6002,264.61,17197.0
2024-09-10 12:00:00,268.0,268.11,267.68,267.79,22247.0,264.5903,264.6989,264.2743,264.383,22247.0
2024-09-10 12:05:00,267.78,268.03,267.78,267.88,12793.0,264.3731,264.6199,264.3731,264.4718,12793.0
2024-09-10 12:10:00,267.89,268.0,267.76,267.77,15942.0,264.4817,264.5903,264.3533,264.3632,15942.0
2024-09-10 12:15:00,267.73,268.03,267.67,268.03,20057.0,264.3237,264.6199,264.2645,264.6199,20057.0
2024-09-10 12:20:00,268.03,268.1,267.92,268.09,8611.0,264.6199,264.689,264.5113,264.6791,8611.0
2024-09-10 12:25:00,268.12,268.16,267.96,268.02,8139.0,264.7088,264.7482,264.5508,264.61,8139.0
2024-09-10 12:30:00,267.98,268.17,267.97,268.09,7748.0,264.5705,264.7581,264.5607,264.6791,7748.0
2024-09-10 12:35:00,268.16,268.29,268.07,268.23,21393.0,264.7482,264.8766,264.6594,264.8174,21393.0
2024-09-10 12:40:00,268.22,268.38,268.2,268.31,16140.0,264.8075,264.9654,264.7877,264.8963,16140.0
2024-09-10 12:45:00,268.35,268.42,268.22,268.42,5621.0,264.9358,265.0049,264.8075,265.0049,5621.0
2024-09-10 12:50:00,268.4,268.75,268.37,268.75,10127.0,264.9852,265.3307,264.9556,265.3307,10127.0
2024-09-10 12:55:00,268.75,268.75,268.43,268.43,7591.0,265.3307,265.3307,265.0148,265.0148,7591.0
2024-09-10 13:00:00,268.42,268.64,268.41,268.62,8685.0,265.0049,265.2221,264.9951,265.2024,8685.0
2024-09-10 13:05:00,268.63,268.83,268.61,268.77,6917.0,265.2123,265.4097,265.1925,265.3505,6917.0
2024-09-10 13:10:00,268.78,269.21,268.78,269.12,9766.0,265.3604,265.7849,265.3604,265.696,9766.0
2024-09-10 13:15:00,269.2,269.32,269.16,269.16,16657.0,265.775,265.8935,265.7355,265.7355,16657.0
2024-09-10 13:20:00,269.25,269.28,269.0,269.27,28081.0,265.8244,265.854,265.5776,265.8441,28081.0
2024-09-10 13:25:00,269.27,269.28,269.01,269.03,8410.0,265.8441,265.854,265.5874,265.6072,8410.0
2024-09-10 13:30:00,269.03,269.27,269.03,269.27,8485.0,265.6072,265.8441,265.6072,265.8441,8485.0
2024-09-10 13:35:00,269.25,269.34,269.22,269.25,9041.0,265.8244,265.9132,265.7948,265.8244,9041.0
2024-09-10 13:40:00,269.34,269.41,269.29,269.31,5662.0,265.9132,265.9823,265.8639,265.8836,5662.0
2024-09-10 13:45:00,269.38,269.42,269.23,269.26,10051.0,265.9527,265.9922,265.8046,265.8342,10051.0
2024-09-10 13:50:00,269.25,269.43,269.25,269.33,16654.0,265.8244,266.0021,265.8244,265.9034,16654.0
2024-09-10 13:55:00,269.38,269.41,269.3,269.36,6363.0,265.9527,265.9823,265.8737,265.933,6363.0
2024-09-10 14:00:00,269.41,269.7,269.41,269.65,15421.0,265.9823,266.2686,265.9823,266.2193,15421.0
2024-09-10 14:05:00,269.6,269.7,269.57,269.69,7731.0,266.1699,266.2686,266.1403,266.2588,7731.0
2024-09-10 14:10:00,269.73,269.75,269.6,269.68,9303.0,266.2983,266.318,266.1699,266.2489,9303.0
2024-09-10 14:15:00,269.73,269.8,269.67,269.75,8709.0,266.2983,266.3674,266.239,266.318,8709.0
2024-09-10 14:20:00,269.75,269.77,269.52,269.71,154909.0,266.318,266.3378,266.0909,266.2785,154909.0
2024-09-10 14:25:00,269.74,269.87,269.67,269.86,14153.0,266.3081,266.4365,266.239,266.4266,14153.0
2024-09-10 14:30:00,269.83,270.03,269.81,269.99,10098.0,266.397,266.5945,266.3772,266.555,10098.0
2024-09-10 14:35:00,269.99,270.03,269.9,270.02,6372.0,266.555,266.5945,266.4661,266.5846,6372.0
2024-09-10 14:40:00,270.05,270.06,269.95,270.04,4058.0,266.6142,266.6241,266.5155,266.6043,4058.0
2024-09-10 14:45:00,270.03,270.07,269.98,269.98,25253.0,266.5945,266.6339,266.5451,266.5451,25253.0
2024-09-10 14:50:00,270.0,270.05,269.88,270.02,3086.0,266.5648,266.6142,266.4464,266.5846,3086.0
2024-09-10 14:55:00,270.03,270.06,269.93,270.01,6158.0,266.5945,266.6241,266.4957,266.5747,6158.0
2024-09-10 15:00:00,270.0,270.04,269.92,270.0,13654.0,266.5648,266.6043,266.4859,266.5648,13654.0
2024-09-10 15:05:00,269.99,270.07,269.92,270.0,29453.0,266.555,266.6339,266.4859,266.5648,29453.0
2024-09-10 15:10:00,270.01,270.1,270.01,270.09,10645.0,266.5747,266.6636,266.5747,266.6537,10645.0
2024-09-10 15:15:00,270.08,270.1,270.02,270.07,8572.0,266.6438,266.6636,266.5846,266.6339,8572.0
2024-09-10 15:20:00,270.07,270.2,270.07,270.18,12758.0,266.6339,266.7623,266.6339,266.7425,12758.0
2024-09-10 15:25:00,270.18,270.3,270.15,270.28,18674.0,266.7425,266.861,266.7129,266.8413,18674.0
2024-09-10 15:30:00,270.28,270.31,270.17,270.26,12566.0,266.8413,266.8709,266.7327,266.8215,12566.0
2024-09-10 15:35:00,270.25,270.25,269.98,269.98,9363.0,266.8117,266.8117,266.5451,266.5451,9363.0
2024-09-10 15:40:00,270.0,270.17,270.0,270.11,14812.0,266.5648,266.7327,266.5648,266.6734,14812.0
2024-09-10 15:45:00,270.12,270.27,270.08,270.21,10213.0,266.6833,266.8314,266.6438,266.7722,10213.0
2024-09-10 15:50:00,270.17,270.35,270.09,270.32,22640.0,266.7327,266.9104,266.6537,266.8808,22640.0
2024-09-10 15:55:00,270.34,270.48,270.26,270.34,43400.0,266.9005,267.0387,266.8215,266.9005,43400.0
2024-09-11 09:30:00,270.22,270.5,269.24,269.28,82445.0,266.782,267.0585,265.8145,265.854,82445.0
2024-09-11 09:35:00,269.14,269.31,268.92,268.92,25985.0,265.7158,265.8836,265.4986,265.4986,25985.0
2024-09-11 09:40:00,268.89,269.1,268.73,268.95,13708.0,265.469,265.6763,265.311,265.5282,13708.0
2024-09-11 09:45:00,268.87,268.9,268.48,268.68,29334.0,265.4492,265.4788,265.0642,265.2616,29334.0
2024-09-11 09:50:00,268.61,268.62,268.39,268.44,20338.0,265.1925,265.2024,264.9753,265.0247,20338.0
2024-09-11 09:55:00,268.46,268.6,268.17,268.26,24916.0,265.0444,265.1826,264.7581,264.847,24916.0
2024-09-11 10:00:00,268.24,268.29,267.71,267.99,30913.0,264.8272,264.8766,264.304,264.5804,30913.0
2024-09-11 10:05:00,267.95,267.98,267.75,267.84,20381.0,264.5409,264.5705,264.3435,264.4323,20381.0
2024-09-11 10:10:00,267.85,267.88,267.0,267.04,48372.0,264.4422,264.4718,263.603,263.6425,48372.0
2024-09-11 10:15:00,267.01,267.05,266.65,266.68,33030.0,263.6129,263.6524,263.2575,263.2871,33030.0
2024-09-11 10:20:00,266.63,267.11,266.51,266.78,117889.0,263.2377,263.7116,263.1192,263.3858,117889.0
2024-09-11 10:25:00,266.76,266.88,266.5,266.5,25972.0,263.3661,263.4845,263.1094,263.1094,25972.0
2024-09-11 10:30:00,266.56,266.56,266.14,266.24,27399.0,263.1686,263.1686,262.7539,262.8527,27399.0
2024-09-11 10:35:00,266.27,266.56,266.25,266.37,30233.0,262.8823,263.1686,262.8625,262.981,30233.0
2024-09-11 10:40:00,266.24,266.32,265.96,266.11,69564.0,262.8527,262.9317,262.5762,262.7243,69564.0
2024-09-11 10:45:00,266.09,266.24,265.92,265.99,28838.0,262.7046,262.8527,262.5367,262.6059,28838.0
2024-09-11 10:50:00,266.0,266.13,265.96,266.13,10437.0,262.6157,262.7441,262.5762,262.7441,10437.0
2024-09-11 10:55:00,266.13,266.56,265.96,266.56,23141.0,262.7441,263.1686,262.5762,263.1686,23141.0
2024-09-11 11:00:00,266.5,266.62,266.28,266.56,33979.0,263.1094,263.2278,262.8922,263.1686,33979.0
2024-09-11 11:05:00,266.56,267.06,266.56,266.8,19084.0,263.1686,263.6622,263.1686,263.4055,19084.0
2024-09-11 11:10:00,266.76,267.37,266.65,267.35,10328.0,263.3661,263.9683,263.2575,263.9485,10328.0
2024-09-11 11:15:00,267.28,267.39,267.14,267.26,18898.0,263.8794,263.988,263.7412,263.8597,18898.0
2024-09-11 11:20:00,267.19,267.22,266.89,266.92,34026.0,263.7906,263.8202,263.4944,263.524,34026.0
2024-09-11 11:25:00,266.98,267.25,266.98,267.24,10544.0,263.5833,263.8498,263.5833,263.8399,10544.0
2024-09-11 11:30:00,267.25,267.52,267.14,267.38,9599.0,263.8498,264.1164,263.7412,263.9782,9599.0
2024-09-11 11:35:00,267.4,268.04,267.38,267.95,10327.0,263.9979,264.6298,263.9782,264.5409,10327.0
2024-09-11 11:40:00,267.99,268.4,267.98,268.36,18670.0,264.5804,264.9852,264.5705,264.9457,18670.0
2024-09-11 11:45:00,268.37,268.54,268.35,268.42,10825.0,264.9556,265.1234,264.9358,265.0049,10825.0
2024-09-11 11:50:00,268.41,268.41,268.12,268.12,11512.0,264.9951,264.9951,264.7088,264.7088,11512.0
2024-09-11 11:55:00,268.07,268.2,267.48,268.18,20573.0,264.6594,264.7877,264.0769,264.768,20573.0
2024-09-11 12:00:00,268.16,268.83,268.11,268.82,32117.0,264.7482,265.4097,264.6989,265.3998,32117.0
2024-09-11 12:05:00,268.79,269.1,268.7,268.72,26418.0,265.3702,265.6763,265.2814,265.3011,26418.0
2024-09-11 12:10:00,268.8,268.98,268.63,268.8,16075.0,265.3801,265.5578,265.2123,265.3801,16075.0
2024-09-11 12:15:00,269.0,269.01,268.78,269.01,7520.0,265.5776,265.5874,265.3604,265.5874,7520.0
2024-09-11 12:20:00,269.08,269.21,268.79,269.06,6204.0,265.6565,265.7849,265.3702,265.6368,6204.0
2024-09-11 12:25:00,269.07,269.34,269.04,269.34,9382.0,265.6467,265.9132,265.617,265.9132,9382.0
2024-09-11 12:30:00,269.36,269.5,269.21,269.26,14544.0,265.933,266.0712,265.7849,265.8342,14544.0
2024-09-11 12:35:00,269.28,269.58,269.23,269.56,12186.0,265.854,266.1502,265.8046,266.1304,12186.0
2024-09-11 12:40:00,269.57,269.67,269.22,269.37,25768.0,266.1403,266.239,265.7948,265.9428,25768.0
2024-09-11 12:45:00,269.37,269.5,269.31,269.37,15282.0,265.9428,266.0712,265.8836,265.9428,15282.0
2024-09-11 12:50:00,269.41,269.73,269.37,269.69,28908.0,265.9823,266.2983,265.9428,266.2588,28908.0
2024-09-11 12:55:00,269.66,269.67,269.41,269.6,7416.0,266.2292,266.239,265.9823,266.1699,7416.0
2024-09-11 13:00:00,269.61,270.03,269.61,270.0,57802.0,266.1798,266.5945,266.1798,266.5648,57802.0
2024-09-11 13:05:00,269.91,270.39,269.9,270.14,62125.0,266.476,266.9499,266.4661,266.7031,62125.0
2024-09-11 13:10:00,270.23,270.53,270.23,270.37,43522.0,266.7919,267.0881,266.7919,266.9301,43522.0
2024-09-11 13:15:00,270.33,270.41,270.23,270.28,17222.0,266.8906,266.9696,266.7919,266.8413,17222.0
2024-09-11 13:20:00,270.27,270.27,270.03,270.07,21831.0,266.8314,266.8314,266.5945,266.6339,21831.0
2024-09-11 13:25:00,270.11,270.43,270.07,270.35,25226.0,266.6734,266.9894,266.6339,266.9104,25226.0
2024-09-11 13:30:00,270.39,270.53,270.36,270.53,47968.0,266.9499,267.0881,266.9203,267.0881,47968.0
2024-09-11 13:35:00,270.5,270.59,270.42,270.57,11921.0,267.0585,267.1473,266.9795,267.1276,11921.0
2024-09-11 13:40:00,270.57,270.75,270.57,270.71,37620.0,267.1276,267.3053,267.1276,267.2658,37620.0
2024-09-11 13:45:00,270.72,271.23,270.72,271.22,55571.0,267.2757,267.7792,267.2757,267.7693,55571.0
2024-09-11 13:50:00,271.22,271.3,270.85,270.85,19574.0,267.7693,267.8483,267.404,267.404,19574.0
2024-09-11 13:55:00,270.85,270.95,270.64,270.92,25628.0,267.404,267.5027,267.1967,267.4731,25628.0
2024-09-11 14:00:00,270.89,271.06,270.8,271.05,9815.0,267.4435,267.6113,267.3547,267.6015,9815.0
2024-09-11 14:05:00,270.95,271.09,270.94,271.01,15424.0,267.5027,267.641,267.4929,267.562,15424.0
2024-09-11 14:10:00,271.05,271.16,270.9,270.92,27186.0,267.6015,267.7101,267.4534,267.4731,27186.0
2024-09-11 14:15:00,270.94,271.07,270.77,270.9,11596.0,267.4929,267.6212,267.325,267.4534,11596.0
2024-09-11 14:20:00,270.91,271.15,270.86,271.1,34700.0,267.4633,267.7002,267.4139,267.6508,34700.0
2024-09-11 14:25:00,271.13,271.41,271.08,271.4,14563.0,267.6805,267.9569,267.6311,267.947,14563.0
2024-09-11 14:30:00,271.37,271.63,271.37,271.61,11632.0,267.9174,268.1741,267.9174,268.1543,11632.0
2024-09-11 14:35:00,271.55,271.76,271.39,271.74,8723.0,268.0951,268.3024,267.9371,268.2827,8723.0
2024-09-11 14:40:00,271.8,272.23,271.8,272.01,34142.0,268.3419,268.7665,268.3419,268.5493,34142.0
2024-09-11 14:45:00,272.05,272.05,271.7,271.93,21750.0,268.5888,268.5888,268.2432,268.4703,21750.0
2024-09-11 14:50:00,271.83,271.88,271.48,271.58,26760.0,268.3715,268.4209,268.026,268.1247,26760.0
2024-09-11 14:55:00,271.51,271.85,271.46,271.71,20332.0,268.0556,268.3913,268.0063,268.2531,20332.0
2024-09-11 15:00:00,271.67,271.68,271.49,271.59,17542.0,268.2136,268.2235,268.0359,268.1346,17542.0
2024-09-11 15:05:00,271.62,271.94,271.6,271.88,24319.0,268.1642,268.4802,268.1445,268.4209,24319.0
2024-09-11 15:10:00,271.89,272.07,271.8,271.96,8259.0,268.4308,268.6085,268.3419,268.4999,8259.0
2024-09-11 15:15:00,272.0,272.26,271.96,272.13,22294.0,268.5394,268.7961,268.4999,268.6677,22294.0
2024-09-11 15:20:00,272.09,272.36,272.09,272.34,18894.0,268.6282,268.8948,268.6282,268.8751,18894.0
2024-09-11 15:25:00,272.31,272.5,272.29,272.5,23856.0,268.8454,269.033,268.8257,269.033,23856.0
2024-09-11 15:30:00,272.44,272.53,272.24,272.5,11674.0,268.9738,269.0626,268.7763,269.033,11674.0
2024-09-11 15:35:00,272.5,272.51,272.23,272.25,13515.0,269.033,269.0429,268.7665,268.7862,13515.0
2024-09-11 15:40:00,272.28,272.31,271.87,272.18,27246.0,268.8158,268.8454,268.411,268.7171,27246.0
2024-09-11 15:45:00,272.2,272.45,272.1,272.45,25964.0,268.7368,268.9837,268.6381,268.9837,25964.0
2024-09-11 15:50:00,272.4,272.78,272.17,272.77,34213.0,268.9343,269.3095,268.7072,269.2996,34213.0
2024-09-11 15:55:00,272.79,273.36,272.79,272.92,76659.0,269.3193,269.8821,269.3193,269.4477,76659.0
2024-09-12 09:30:00,273.43,273.47,273.1,273.29,82194.0,269.9512,269.9907,269.6254,269.813,82194.0
2024-09-12 09:35:00,273.2,273.48,273.12,273.23,28791.0,269.7241,270.0006,269.6451,269.7537,28791.0
2024-09-12 09:40:00,273.27,273.5,273.08,273.18,15760.0,269.7932,270.0203,269.6056,269.7044,15760.0
2024-09-12 09:45:00,273.22,273.25,272.25,272.37,65339.0,269.7439,269.7735,268.7862,268.9047,65339.0
2024-09-12 09:50:00,272.39,272.77,272.15,272.73,31664.0,268.9244,269.2996,268.6875,269.2601,31664.0
2024-09-12 09:55:00,272.71,272.72,272.45,272.69,18154.0,269.2404,269.2502,268.9837,269.2206,18154.0
2024-09-12 10:00:00,272.65,272.79,272.42,272.45,18359.0,269.1811,269.3193,268.954,268.9837,18359.0
2024-09-12 10:05:00,272.52,272.78,272.5,272.7,14987.0,269.0528,269.3095,269.033,269.2305,14987.0
2024-09-12 10:10:00,272.74,273.52,272.72,273.5,21324.0,269.27,270.04,269.2502,270.0203,21324.0
2024-09-12 10:15:00,273.5,273.77,273.36,273.7,13691.0,270.0203,270.2869,269.8821,270.2178,13691.0
2024-09-12 10:20:00,273.66,273.81,273.54,273.6,75303.0,270.1783,270.3264,270.0598,270.119,75303.0
2024-09-12 10:25:00,273.66,273.78,273.62,273.76,32426.0,270.1783,270.2967,270.1388,270.277,32426.0
2024-09-12 10:30:00,273.77,274.02,273.7,273.96,14642.0,270.2869,270.5337,270.2178,270.4745,14642.0
2024-09-12 10:35:00,273.91,273.91,273.09,273.48,11588.0,270.4251,270.4251,269.6155,270.0006,11588.0
2024-09-12 10:40:00,273.52,273.79,273.51,273.71,29082.0,270.04,270.3066,270.0302,270.2276,29082.0
2024-09-12 10:45:00,273.69,273.75,273.5,273.74,14099.0,270.2079,270.2671,270.0203,270.2572,14099.0
2024-09-12 10:50:00,273.73,273.76,273.53,273.63,9713.0,270.2474,270.277,270.0499,270.1486,9713.0
2024-09-12 10:55:00,273.65,273.82,273.1,273.1,9863.0,270.1684,270.3362,269.6254,269.6254,9863.0
2024-09-12 11:00:00,273.13,273.53,272.98,273.53,8950.0,269.655,270.0499,269.5069,270.0499,8950.0
2024-09-12 11:05:00,273.6,273.71,273.53,273.65,25008.0,270.119,270.2276,270.0499,270.1684,25008.0
2024-09-12 11:10:00,273.62,274.19,273.59,274.12,13799.0,270.1388,270.7015,270.1092,270.6324,13799.0
2024-09-12 11:15:00,274.07,274.07,273.58,273.76,11512.0,270.5831,270.5831,270.0993,270.277,11512.0
2024-09-12 11:20:00,273.7,273.79,273.55,273.68,19599.0,270.2178,270.3066,270.0697,270.198,19599.0
2024-09-12 11:25:00,273.66,273.71,273.29,273.44,29565.0,270.1783,270.2276,269.813,269.9611,29565.0
2024-09-12 11:30:00,273.41,273.65,273.39,273.51,8170.0,269.9314,270.1684,269.9117,270.0302,8170.0
2024-09-12 11:35:00,273.5,273.7,273.48,273.49,9574.0,270.0203,270.2178,270.0006,270.0104,9574.0
2024-09-12 11:40:00,273.53,273.71,273.31,273.34,11256.0,270.0499,270.2276,269.8327,269.8623,11256.0
2024-09-12 11:45:00,273.36,273.36,273.15,273.25,11133.0,269.8821,269.8821,269.6748,269.7735,11133.0
2024-09-12 11:50:00,273.24,273.46,273.17,273.29,11529.0,269.7636,269.9808,269.6945,269.813,11529.0
2024-09-12 11:55:00,273.32,273.39,273.06,273.17,9893.0,269.8426,269.9117,269.5859,269.6945,9893.0
2024-09-12 12:00:00,273.18,273.46,273.17,273.45,5608.0,269.7044,269.9808,269.6945,269.9709,5608.0
2024-09-12 12:05:00,273.45,273.48,273.25,273.43,8092.0,269.9709,270.0006,269.7735,269.9512,8092.0
2024-09-12 12:10:00,273.44,273.49,273.33,273.49,5652.0,269.9611,270.0104,269.8525,270.0104,5652.0
2024-09-12 12:15:00,273.5,273.55,273.44,273.53,10572.0,270.0203,270.0697,269.9611,270.0499,10572.0
2024-09-12 12:20:00,273.57,273.68,273.45,273.52,13172.0,270.0894,270.198,269.9709,270.04,13172.0
2024-09-12 12:25:00,273.56,273.67,273.54,273.6,7303.0,270.0795,270.1881,270.0598,270.119,7303.0
2024-09-12 12:30:00,273.6,273.65,273.53,273.65,6278.0,270.119,270.1684,270.0499,270.1684,6278.0
2024-09-12 12:35:00,273.64,273.69,273.49,273.51,13630.0,270.1585,270.2079,270.0104,270.0302,13630.0
2024-09-12 12:40:00,273.44,273.72,273.44,273.67,17080.0,269.9611,270.2375,269.9611,270.1881,17080.0
2024-09-12 12:45:00,273.69,273.82,273.65,273.8,8547.0,270.2079,270.3362,270.1684,270.3165,8547.0
2024-09-12 12:50:00,273.85,274.24,273.85,274.21,15324.0,270.3658,270.7509,270.3658,270.7213,15324.0
2024-09-12 12:55:00,274.19,274.51,274.16,274.44,19044.0,270.7015,271.0175,270.6719,270.9483,19044.0
2024-09-12 13:00:00,274.46,274.55,274.4,274.46,32556.0,270.9681,271.0569,270.9089,270.9681,32556.0
2024-09-12 13:05:00,274.47,274.59,274.4,274.52,14707.0,270.978,271.0964,270.9089,271.0273,14707.0
2024-09-12 13:10:00,274.54,274.59,274.45,274.58,14672.0,271.0471,271.0964,270.9582,271.0866,14672.0
2024-09-12 13:15:00,274.58,274.69,274.56,274.63,14687.0,271.0866,271.1952,271.0668,271.1359,14687.0
2024-09-12 13:20:00,274.61,274.84,274.47,274.84,44109.0,271.1162,271.3433,270.978,271.3433,44109.0
2024-09-12 13:25:00,274.84,274.86,274.71,274.77,13430.0,271.3433,271.363,271.2149,271.2741,13430.0
2024-09-12 13:30:00,274.79,274.84,274.74,274.83,14918.0,271.2939,271.3433,271.2445,271.3334,14918.0
2024-09-12 13:35:00,274.84,275.09,274.83,275.06,27122.0,271.3433,271.5901,271.3334,271.5605,27122.0
2024-09-12 13:40:00,275.05,275.09,274.97,275.04,16129.0,271.5506,271.5901,271.4716,271.5407,16129.0
2024-09-12 13:45:00,275.04,275.24,275.04,275.22,82032.0,271.5407,271.7382,271.5407,271.7184,82032.0
2024-09-12 13:50:00,275.22,275.44,275.22,275.41,31483.0,271.7184,271.9356,271.7184,271.906,31483.0
2024-09-12 13:55:00,275.42,275.55,275.28,275.41,35448.0,271.9159,272.0442,271.7777,271.906,35448.0
2024-09-12 14:00:00,275.42,275.48,275.35,275.42,16360.0,271.9159,271.9751,271.8468,271.9159,16360.0
2024-09-12 14:05:00,275.4,275.44,275.02,275.09,21187.0,271.8961,271.9356,271.521,271.5901,21187.0
2024-09-12 14:10:00,275.11,275.2,275.06,275.13,26801.0,271.6098,271.6987,271.5605,271.6296,26801.0
2024-09-12 14:15:00,275.13,275.17,275.05,275.07,27695.0,271.6296,271.6691,271.5506,271.5703,27695.0
2024-09-12 14:20:00,275.07,275.32,275.06,275.32,24705.0,271.5703,271.8171,271.5605,271.8171,24705.0
2024-09-12 14:25:00,275.32,275.43,275.28,275.33,33695.0,271.8171,271.9257,271.7777,271.827,33695.0
2024-09-12 14:30:00,275.33,275.42,275.11,275.33,18465.0,271.827,271.9159,271.6098,271.827,18465.0
2024-09-12 14:35:00,275.34,275.45,275.32,275.4,18291.0,271.8369,271.9455,271.8171,271.8961,18291.0
2024-09-12 14:40:00,275.39,275.43,275.3,275.31,17772.0,271.8863,271.9257,271.7974,271.8073,17772.0
2024-09-12 14:45:00,275.33,275.35,275.14,275.17,14580.0,271.827,271.8468,271.6394,271.6691,14580.0
2024-09-12 14:50:00,275.18,275.2,274.13,274.68,40083.0,271.6789,271.6987,270.6423,271.1853,40083.0
2024-09-12 14:55:00,274.7,275.14,274.69,275.12,40229.0,271.205,271.6394,271.1952,271.6197,40229.0
2024-09-12 15:00:00,275.1,275.11,274.87,274.88,32193.0,271.5999,271.6098,271.3729,271.3827,32193.0
2024-09-12 15:05:00,274.9,275.16,274.89,275.1,25264.0,271.4025,271.6592,271.3926,271.5999,25264.0
2024-09-12 15:10:00,275.1,275.18,275.01,275.1,106384.0,271.5999,271.6789,271.5111,271.5999,106384.0
2024-09-12 15:15:00,275.1,275.23,275.06,275.23,27393.0,271.5999,271.7283,271.5605,271.7283,27393.0
2024-09-12 15:20:00,275.22,275.22,275.04,275.15,22370.0,271.7184,271.7184,271.5407,271.6493,22370.0
2024-09-12 15:25:00,275.14,275.21,274.98,275.16,23557.0,271.6394,271.7085,271.4815,271.6592,23557.0
2024-09-12 15:30:00,275.11,275.19,275.03,275.15,27183.0,271.6098,271.6888,271.5308,271.6493,27183.0
2024-09-12 15:35:00,275.14,275.3,275.14,275.26,21589.0,271.6394,271.7974,271.6394,271.7579,21589.0
2024-09-12 15:40:00,275.21,275.35,275.15,275.29,22536.0,271.7085,271.8468,271.6493,271.7875,22536.0
2024-09-12 15:45:00,275.26,275.34,274.89,274.94,29476.0,271.7579,271.8369,271.3926,271.442,29476.0
2024-09-12 15:50:00,274.88,275.12,274.84,274.92,48304.0,271.3827,271.6197,271.3433,271.4222,48304.0
2024-09-12 15:55:00,274.92,275.27,274.92,275.27,61210.0,271.4222,271.7678,271.4222,271.7678,61210.0
2024-09-13 09:30:00,276.0,276.29,275.76,276.24,106422.0,272.4885,272.7748,272.2515,272.7254,106422.0
2024-09-13 09:35:00,276.28,276.39,276.17,276.25,46173.0,272.7649,272.8735,272.6563,272.7353,46173.0
2024-09-13 09:40:00,276.25,276.44,276.14,276.41,11967.0,272.7353,272.9229,272.6267,272.8933,11967.0
2024-09-13 09:45:00,276.44,276.74,276.35,276.71,26403.0,272.9229,273.2191,272.834,273.1895,26403.0
2024-09-13 09:50:00,276.69,276.71,276.59,276.63,15807.0,273.1697,273.1895,273.071,273.1105,15807.0
2024-09-13 09:55:00,276.65,276.72,276.57,276.66,19603.0,273.1302,273.1993,273.0512,273.1401,19603.0
2024-09-13 10:00:00,276.69,277.0,276.04,276.61,70112.0,273.1697,273.4758,272.528,273.0907,70112.0
2024-09-13 10:05:00,276.68,276.75,276.44,276.64,23221.0,273.1598,273.229,272.9229,273.1204,23221.0
2024-09-13 10:10:00,276.63,276.97,276.63,276.77,17045.0,273.1105,273.4462,273.1105,273.2487,17045.0
2024-09-13 10:15:00,276.89,277.02,276.86,276.95,6629.0,273.3672,273.4955,273.3376,273.4264,6629.0
2024-09-13 10:20:00,276.96,277.31,276.91,277.3,86728.0,273.4363,273.7818,273.3869,273.772,86728.0
2024-09-13 10:25:00,277.28,277.33,276.73,276.76,17842.0,273.7522,273.8016,273.2092,273.2388,17842.0
2024-09-13 10:30:00,276.76,276.76,276.35,276.64,17529.0,273.2388,273.2388,272.834,273.1204,17529.0
2024-09-13 10:35:00,276.57,277.05,276.52,277.03,21852.0,273.0512,273.5251,273.0019,273.5054,21852.0
2024-09-13 10:40:00,277.03,277.47,277.03,277.35,41065.0,273.5054,273.9398,273.5054,273.8213,41065.0
2024-09-13 10:45:00,277.37,277.38,277.22,277.32,12456.0,273.8411,273.8509,273.693,273.7917,12456.0
2024-09-13 10:50:00,277.32,277.32,276.95,277.03,11676.0,273.7917,273.7917,273.4264,273.5054,11676.0
2024-09-13 10:55:00,277.05,277.24,276.88,277.1,18264.0,273.5251,273.7127,273.3573,273.5745,18264.0
2024-09-13 11:00:00,277.1,277.15,277.02,277.11,28240.0,273.5745,273.6239,273.4955,273.5844,28240.0
2024-09-13 11:05:00,277.11,277.19,276.94,276.96,21108.0,273.5844,273.6634,273.4165,273.4363,21108.0
2024-09-13 11:10:00,276.98,277.14,276.91,276.99,50796.0,273.456,273.614,273.3869,273.4659,50796.0
2024-09-13 11:15:00,277.01,277.07,276.94,277.01,19847.0,273.4856,273.5449,273.4165,273.4856,19847.0
2024-09-13 11:20:00,276.98,277.19,276.93,277.17,27258.0,273.456,273.6634,273.4067,273.6436,27258.0
2024-09-13 11:25:00,277.15,277.24,277.05,277.1,50541.0,273.6239,273.7127,273.5251,273.5745,50541.0
2024-09-13 11:30:00,277.12,277.25,277.06,277.19,15550.0,273.5942,273.7226,273.535,273.6634,15550.0
2024-09-13 11:35:00,277.21,277.26,277.07,277.18,29546.0,273.6831,273.7325,273.5449,273.6535,29546.0
2024-09-13 11:40:00,277.2,277.41,277.19,277.36,30118.0,273.6732,273.8806,273.6634,273.8312,30118.0
2024-09-13 11:45:00,277.39,277.58,277.38,277.49,36635.0,273.8608,274.0484,273.8509,273.9595,36635.0
2024-09-13 11:50:00,277.49,277.58,277.45,277.54,22109.0,273.9595,274.0484,273.92,274.0089,22109.0
2024-09-13 11:55:00,277.56,277.59,277.5,277.51,16962.0,274.0286,274.0583,273.9694,273.9793,16962.0
2024-09-13 12:00:00,277.54,277.67,277.5,277.5,29623.0,274.0089,274.1372,273.9694,273.9694,29623.0
2024-09-13 12:05:00,277.49,277.57,277.3,277.39,30696.0,273.9595,274.0385,273.772,273.8608,30696.0
2024-09-13 12:10:00,277.33,277.44,277.12,277.2,26368.0,273.8016,273.9102,273.5942,273.6732,26368.0
2024-09-13 12:15:00,277.22,277.22,277.06,277.17,19485.0,273.693,273.693,273.535,273.6436,19485.0
2024-09-13 12:20:00,277.18,277.22,277.06,277.1,17171.0,273.6535,273.693,273.535,273.5745,17171.0
2024-09-13 12:25:00,277.1,277.13,277.02,277.03,25240.0,273.5745,273.6041,273.4955,273.5054,25240.0
2024-09-13 12:30:00,277.03,277.07,276.96,277.01,17386.0,273.5054,273.5449,273.4363,273.4856,17386.0
2024-09-13 12:35:00,277.03,277.04,276.9,277.0,24766.0,273.5054,273.5153,273.377,273.4758,24766.0
2024-09-13 12:40:00,277.03,277.08,276.95,276.99,13454.0,273.5054,273.5548,273.4264,273.4659,13454.0
2024-09-13 12:45:00,276.99,277.01,276.89,276.94,12311.0,273.4659,273.4856,273.3672,273.4165,12311.0
2024-09-13 12:50:00,276.92,277.29,276.92,277.29,23813.0,273.3968,273.7621,273.3968,273.7621,23813.0
2024-09-13 12:55:00,277.29,277.32,277.23,277.29,8790.0,273.7621,273.7917,273.7028,273.7621,8790.0
2024-09-13 13:00:00,277.29,277.4,277.28,277.38,16688.0,273.7621,273.8707,273.7522,273.8509,16688.0
2024-09-13 13:05:00,277.37,277.51,277.37,277.42,14507.0,273.8411,273.9793,273.8411,273.8904,14507.0
2024-09-13 13:10:00,277.44,277.47,277.39,277.45,23573.0,273.9102,273.9398,273.8608,273.92,23573.0
2024-09-13 13:15:00,277.47,277.57,277.44,277.55,15016.0,273.9398,274.0385,273.9102,274.0188,15016.0
2024-09-13 13:20:00,277.53,277.57,277.34,277.36,11835.0,273.999,274.0385,273.8114,273.8312,11835.0
2024-09-13 13:25:00,277.4,277.58,277.4,277.57,10092.0,273.8707,274.0484,273.8707,274.0385,10092.0
2024-09-13 13:30:00,277.58,277.61,277.46,277.48,7523.0,274.0484,274.078,273.9299,273.9497,7523.0
2024-09-13 13:35:00,277.45,277.7,277.4,277.68,18983.0,273.92,274.1669,273.8707,274.1471,18983.0
2024-09-13 13:40:00,277.68,277.69,277.53,277.63,10073.0,274.1471,274.157,273.999,274.0978,10073.0
2024-09-13 13:45:00,277.63,277.67,277.61,277.61,11973.0,274.0978,274.1372,274.078,274.078,11973.0
2024-09-13 13:50:00,277.63,277.66,277.56,277.59,15546.0,274.0978,274.1274,274.0286,274.0583,15546.0
2024-09-13 13:55:00,277.61,277.61,277.4,277.44,14184.0,274.078,274.078,273.8707,273.9102,14184.0
2024-09-13 14:00:00,277.46,277.46,276.81,277.2,19304.0,273.9299,273.9299,273.2882,273.6732,19304.0
2024-09-13 14:05:00,277.22,277.61,277.19,277.52,19619.0,273.693,274.078,273.6634,273.9892,19619.0
2024-09-13 14:10:00,277.54,277.54,277.31,277.34,46719.0,274.0089,274.0089,273.7818,273.8114,46719.0
2024-09-13 14:15:00,277.32,277.35,277.22,277.31,11218.0,273.7917,273.8213,273.693,273.7818,11218.0
2024-09-13 14:20:00,277.32,277.32,277.0,277.0,48189.0,273.7917,273.7917,273.4758,273.4758,48189.0
2024-09-13 14:25:00,276.88,276.98,276.77,276.84,15773.0,273.3573,273.456,273.2487,273.3178,15773.0
2024-09-13 14:30:00,276.84,276.85,276.72,276.82,35538.0,273.3178,273.3277,273.1993,273.2981,35538.0
2024-09-13 14:35:00,276.87,276.88,276.75,276.8,42553.0,273.3474,273.3573,273.229,273.2783,42553.0
2024-09-13 14:40:00,276.81,277.08,276.78,276.87,24741.0,273.2882,273.5548,273.2586,273.3474,24741.0
2024-09-13 14:45:00,276.9,277.05,276.86,276.86,28956.0,273.377,273.5251,273.3376,273.3376,28956.0
2024-09-13 14:50:00,276.82,276.85,276.7,276.8,19590.0,273.2981,273.3277,273.1796,273.2783,19590.0
2024-09-13 14:55:00,276.79,276.87,276.73,276.83,24810.0,273.2684,273.3474,273.2092,273.3079,24810.0
2024-09-13 15:00:00,276.79,276.82,276.64,276.71,23525.0,273.2684,273.2981,273.1204,273.1895,23525.0
2024-09-13 15:05:00,276.71,276.85,276.7,276.74,33423.0,273.1895,273.3277,273.1796,273.2191,33423.0
2024-09-13 15:10:00,276.75,276.79,276.68,276.77,34264.0,273.229,273.2684,273.1598,273.2487,34264.0
2024-09-13 15:15:00,276.75,276.97,276.75,276.93,19222.0,273.229,273.4462,273.229,273.4067,19222.0
2024-09-13 15:20:00,276.9,276.97,276.83,276.97,21956.0,273.377,273.4462,273.3079,273.4462,21956.0
2024-09-13 15:25:00,276.97,277.06,276.87,277.01,17441.0,273.4462,273.535,273.3474,273.4856,17441.0
2024-09-13 15:30:00,277.01,277.11,276.98,277.06,29153.0,273.4856,273.5844,273.456,273.535,29153.0
2024-09-13 15:35:00,277.07,277.09,276.77,276.97,14531.0,273.5449,273.5646,273.2487,273.4462,14531.0
2024-09-13 15:40:00,277.0,277.06,276.96,277.06,17123.0,273.4758,273.535,273.4363,273.535,17123.0
2024-09-13 15:45:00,277.05,277.18,277.05,277.08,19669.0,273.5251,273.6535,273.5251,273.5548,19669.0
2024-09-13 15:50:00,277.08,277.28,277.02,277.28,26050.0,273.5548,273.7522,273.4955,273.7522,26050.0
2024-09-13 15:55:00,277.24,277.34,277.1,277.19,35835.0,273.7127,273.8114,273.5745,273.6634,35835.0
2024-09-16 09:30:00,277.12,277.38,276.96,276.96,151038.0,273.5942,273.8509,273.4363,273.4363,151038.0
2024-09-16 09:35:00,276.97,276.99,276.78,276.85,24377.0,273.4462,273.4659,273.2586,273.3277,24377.0
2024-09-16 09:40:00,276.84,276.9,276.75,276.79,16491.0,273.3178,273.377,273.229,273.2684,16491.0
2024-09-16 09:45:00,276.79,277.18,276.72,277.16,17194.0,273.2684,273.6535,273.1993,273.6337,17194.0
2024-09-16 09:50:00,277.19,277.7,277.17,277.66,35655.0,273.6634,274.1669,273.6436,274.1274,35655.0
2024-09-16 09:55:00,277.66,277.76,277.54,277.6,22875.0,274.1274,274.2261,274.0089,274.0681,22875.0
2024-09-16 10:00:00,277.62,277.72,277.17,277.5,32633.0,274.0879,274.1866,273.6436,273.9694,32633.0
2024-09-16 10:05:00,277.53,277.71,277.51,277.58,21009.0,273.999,274.1767,273.9793,274.0484,21009.0
2024-09-16 10:10:00,277.58,277.66,277.5,277.62,15539.0,274.0484,274.1274,273.9694,274.0879,15539.0
2024-09-16 10:15:00,277.63,277.7,277.58,277.61,16299.0,274.0978,274.1669,274.0484,274.078,16299.0
2024-09-16 10:20:00,277.62,277.62,277.26,277.33,24313.0,274.0879,274.0879,273.7325,273.8016,24313.0
2024-09-16 10:25:00,277.29,277.31,276.85,277.02,92909.0,273.7621,273.7818,273.3277,273.4955,92909.0
2024-09-16 10:30:00,277.02,277.03,276.25,276.37,22288.0,273.4955,273.5054,272.7353,272.8538,22288.0
2024-09-16 10:35:00,276.29,276.76,276.28,276.68,13404.0,272.7748,273.2388,272.7649,273.1598,13404.0
2024-09-16 10:40:00,276.71,276.91,276.68,276.89,10019.0,273.1895,273.3869,273.1598,273.3672,10019.0
2024-09-16 10:45:00,276.9,276.9,276.52,276.85,19598.0,273.377,273.377,273.0019,273.3277,19598.0
2024-09-16 10:50:00,276.84,276.98,276.64,276.65,10287.0,273.3178,273.456,273.1204,273.1302,10287.0
2024-09-16 10:55:00,276.7,276.79,276.61,276.7,37841.0,273.1796,273.2684,273.0907,273.1796,37841.0
2024-09-16 11:00:00,276.68,276.68,276.44,276.57,18042.0,273.1598,273.1598,272.9229,273.0512,18042.0
2024-09-16 11:05:00,276.62,276.89,276.56,276.84,14563.0,273.1006,273.3672,273.0414,273.3178,14563.0
2024-09-16 11:10:00,276.88,277.0,276.82,276.92,24436.0,273.3573,273.4758,273.2981,273.3968,24436.0
2024-09-16 11:15:00,276.92,276.98,276.88,276.94,10797.0,273.3968,273.456,273.3573,273.4165,10797.0
2024-09-16 11:20:00,276.89,277.05,276.85,277.05,15712.0,273.3672,273.5251,273.3277,273.5251,15712.0
2024-09-16 11:25:00,277.04,277.1,276.73,276.73,58129.0,273.5153,273.5745,273.2092,273.2092,58129.0
2024-09-16 11:30:00,276.76,276.92,276.75,276.92,19305.0,273.2388,273.3968,273.229,273.3968,19305.0
2024-09-16 11:35:00,276.95,276.95,276.71,276.77,5778.0,273.4264,273.4264,273.1895,273.2487,5778.0
2024-09-16 11:40:00,276.79,276.8,276.71,276.74,10579.0,273.2684,273.2783,273.1895,273.2191,10579.0
2024-09-16 11:45:00,276.73,276.82,276.63,276.82,9233.0,273.2092,273.2981,273.1105,273.2981,9233.0
2024-09-16 11:50:00,276.81,277.04,276.7,277.01,16580.0,273.2882,273.5153,273.1796,273.4856,16580.0
2024-09-16 11:55:00,277.05,277.07,276.95,277.04,7288.0,273.5251,273.5449,273.4264,273.5153,7288.0
2024-09-16 12:00:00,277.04,277.05,276.85,276.85,13761.0,273.5153,273.5251,273.3277,273.3277,13761.0
2024-09-16 12:05:00,276.84,277.01,276.83,277.0,3995.0,273.3178,273.4856,273.3079,273.4758,3995.0
2024-09-16 12:10:00,277.01,277.02,276.74,276.79,10960.0,273.4856,273.4955,273.2191,273.2684,10960.0
2024-09-16 12:15:00,276.8,276.87,276.65,276.68,13651.0,273.2783,273.3474,273.1302,273.1598,13651.0
2024-09-16 12:20:00,276.67,276.72,276.59,276.7,17257.0,273.15,273.1993,273.071,273.1796,17257.0
2024-09-16 12:25:00,276.74,277.12,276.74,277.12,12241.0,273.2191,273.5942,273.2191,273.5942,12241.0
2024-09-16 12:30:00,277.12,277.16,276.84,276.99,12861.0,273.5942,273.6337,273.3178,273.4659,12861.0
2024-09-16 12:35:00,277.01,277.11,276.96,277.0,6967.0,273.4856,273.5844,273.4363,273.4758,6967.0
2024-09-16 12:40:00,277.01,277.06,276.96,276.98,6594.0,273.4856,273.535,273.4363,273.456,6594.0
2024-09-16 12:45:00,276.99,277.07,276.93,277.05,13193.0,273.4659,273.5449,273.4067,273.5251,13193.0
2024-09-16 12:50:00,277.08,277.17,277.06,277.12,18428.0,273.5548,273.6436,273.535,273.5942,18428.0
2024-09-16 12:55:00,277.12,277.22,277.1,277.17,11090.0,273.5942,273.693,273.5745,273.6436,11090.0
2024-09-16 13:00:00,277.19,277.19,277.11,277.13,5522.0,273.6634,273.6634,273.5844,273.6041,5522.0
2024-09-16 13:05:00,277.14,277.19,277.09,277.16,8597.0,273.614,273.6634,273.5646,273.6337,8597.0
2024-09-16 13:10:00,277.16,277.21,277.13,277.16,8349.0,273.6337,273.6831,273.6041,273.6337,8349.0
2024-09-16 13:15:00,277.16,277.24,277.1,277.16,13100.0,273.6337,273.7127,273.5745,273.6337,13100.0
2024-09-16 13:20:00,277.16,277.21,277.06,277.21,7686.0,273.6337,273.6831,273.535,273.6831,7686.0
2024-09-16 13:25:00,277.21,277.32,277.01,277.2,9712.0,273.6831,273.7917,273.4856,273.6732,9712.0
2024-09-16 13:30:00,277.25,277.27,277.2,277.22,14462.0,273.7226,273.7423,273.6732,273.693,14462.0
2024-09-16 13:35:00,277.26,277.54,277.26,277.53,9568.0,273.7325,274.0089,273.7325,273.999,9568.0
2024-09-16 13:40:00,277.51,277.58,277.37,277.53,13118.0,273.9793,274.0484,273.8411,273.999,13118.0
2024-09-16 13:45:00,277.55,277.57,277.49,277.52,10023.0,274.0188,274.0385,273.9595,273.9892,10023.0
2024-09-16 13:50:00,277.52,277.63,277.51,277.55,8128.0,273.9892,274.0978,273.9793,274.0188,8128.0
2024-09-16 13:55:00,277.56,277.65,277.53,277.61,102862.0,274.0286,274.1175,273.999,274.078,102862.0
2024-09-16 14:00:00,277.59,277.6,277.46,277.46,15007.0,274.0583,274.0681,273.9299,273.9299,15007.0
2024-09-16 14:05:00,277.45,277.53,277.41,277.52,11682.0,273.92,273.999,273.8806,273.9892,11682.0
2024-09-16 14:10:00,277.53,277.65,277.53,277.58,12238.0,273.999,274.1175,273.999,274.0484,12238.0
2024-09-16 14:15:00,277.57,277.63,277.47,277.47,35530.0,274.0385,274.0978,273.9398,273.9398,35530.0
2024-09-16 14:20:00,277.49,277.64,277.46,277.55,10625.0,273.9595,274.1076,273.9299,274.0188,10625.0
2024-09-16 14:25:00,277.56,277.66,277.55,277.64,7336.0,274.0286,274.1274,274.0188,274.1076,7336.0
2024-09-16 14:30:00,277.63,277.67,277.56,277.63,20872.0,274.0978,274.1372,274.0286,274.0978,20872.0
2024-09-16 14:35:00,277.64,277.68,277.56,277.61,13730.0,274.1076,274.1471,274.0286,274.078,13730.0
2024-09-16 14:40:00,277.61,277.61,277.36,277.44,16459.0,274.078,274.078,273.8312,273.9102,16459.0
2024-09-16 14:45:00,277.42,277.52,277.33,277.51,9310.0,273.8904,273.9892,273.8016,273.9793,9310.0
2024-09-16 14:50:00,277.53,277.55,277.4,277.43,22832.0,273.999,274.0188,273.8707,273.9003,22832.0
2024-09-16 14:55:00,277.41,277.72,277.39,277.72,11672.0,273.8806,274.1866,273.8608,274.1866,11672.0
2024-09-16 15:00:00,277.71,277.73,277.58,277.58,13431.0,274.1767,274.1965,274.0484,274.0484,13431.0
2024-09-16 15:05:00,277.55,277.66,277.52,277.64,22310.0,274.0188,274.1274,273.9892,274.1076,22310.0
2024-09-16 15:10:00,277.64,277.64,277.4,277.42,20096.0,274.1076,274.1076,273.8707,273.8904,20096.0
2024-09-16 15:15:00,277.42,277.49,277.36,277.46,15552.0,273.8904,273.9595,273.8312,273.9299,15552.0
2024-09-16 15:20:00,277.47,277.47,277.35,277.37,15382.0,273.9398,273.9398,273.8213,273.8411,15382.0
2024-09-16 15:25:00,277.45,277.49,277.41,277.49,28042.0,273.92,273.9595,273.8806,273.9595,28042.0
2024-09-16 15:30:00,277.48,277.67,277.47,277.63,10372.0,273.9497,274.1372,273.9398,274.0978,10372.0
2024-09-16 15:35:00,277.62,277.67,277.43,277.66,40453.0,274.0879,274.1372,273.9003,274.1274,40453.0
2024-09-16 15:40:00,277.65,277.73,277.64,277.69,15895.0,274.1175,274.1965,274.1076,274.157,15895.0
2024-09-16 15:45:00,277.72,277.76,277.67,277.68,21803.0,274.1866,274.2261,274.1372,274.1471,21803.0
2024-09-16 15:50:00,277.65,277.83,277.62,277.81,24413.0,274.1175,274.2952,274.0879,274.2755,24413.0
2024-09-16 15:55:00,277.82,277.89,277.62,277.75,27639.0,274.2853,274.3544,274.0879,274.2162,27639.0
2024-09-17 09:30:00,278.98,279.15,278.75,278.76,129301.0,275.4306,275.5984,275.2035,275.2134,129301.0
2024-09-17 09:35:00,278.79,278.95,278.71,278.84,28263.0,275.243,275.401,275.164,275.2924,28263.0
2024-09-17 09:40:00,278.74,279.0,278.7,278.84,18037.0,275.1936,275.4503,275.1541,275.2924,18037.0
2024-09-17 09:45:00,278.9,279.05,278.65,278.68,19435.0,275.3516,275.4997,275.1048,275.1344,19435.0
2024-09-17 09:50:00,278.69,278.8,278.47,278.56,12842.0,275.1443,275.2529,274.9271,275.0159,12842.0
2024-09-17 09:55:00,278.6,278.74,278.55,278.62,17264.0,275.0554,275.1936,275.0061,275.0752,17264.0
2024-09-17 10:00:00,278.68,279.0,278.5,278.98,30159.0,275.1344,275.4503,274.9567,275.4306,30159.0
2024-09-17 10:05:00,278.91,279.45,278.91,279.31,33323.0,275.3615,275.8946,275.3615,275.7564,33323.0
2024-09-17 10:10:00,279.32,279.5,279.11,279.32,27382.0,275.7663,275.944,275.5589,275.7663,27382.0
2024-09-17 10:15:00,279.4,279.5,279.35,279.43,94832.0,275.8452,275.944,275.7959,275.8749,94832.0
2024-09-17 10:20:00,279.5,279.56,279.32,279.56,25174.0,275.944,276.0032,275.7663,276.0032,25174.0
2024-09-17 10:25:00,279.54,279.62,279.42,279.42,28504.0,275.9835,276.0624,275.865,275.865,28504.0
2024-09-17 10:30:00,279.48,279.5,279.18,279.24,23666.0,275.9242,275.944,275.628,275.6873,23666.0
2024-09-17 10:35:00,279.22,279.42,279.01,279.42,42181.0,275.6675,275.865,275.4602,275.865,42181.0
2024-09-17 10:40:00,279.4,279.51,279.39,279.49,29556.0,275.8452,275.9538,275.8354,275.9341,29556.0
2024-09-17 10:45:00,279.53,279.78,279.53,279.72,38283.0,275.9736,276.2204,275.9736,276.1612,38283.0
2024-09-17 10:50:00,279.74,279.74,279.48,279.49,25879.0,276.1809,276.1809,275.9242,275.9341,25879.0
2024-09-17 10:55:00,279.5,279.5,278.84,279.06,34184.0,275.944,275.944,275.2924,275.5096,34184.0
2024-09-17 11:00:00,279.1,279.47,279.04,279.12,17961.0,275.5491,275.9143,275.4898,275.5688,17961.0
2024-09-17 11:05:00,279.18,279.37,279.18,279.33,12683.0,275.628,275.8156,275.628,275.7761,12683.0
2024-09-17 11:10:00,279.26,279.35,279.24,279.35,30953.0,275.707,275.7959,275.6873,275.7959,30953.0
2024-09-17 11:15:00,279.31,279.5,279.31,279.48,12103.0,275.7564,275.944,275.7564,275.9242,12103.0
2024-09-17 11:20:00,279.42,279.43,279.14,279.41,7951.0,275.865,275.8749,275.5885,275.8551,7951.0
2024-09-17 11:25:00,279.42,279.42,279.17,279.18,18780.0,275.865,275.865,275.6182,275.628,18780.0
2024-09-17 11:30:00,279.18,279.26,279.14,279.16,11346.0,275.628,275.707,275.5885,275.6083,11346.0
2024-09-17 11:35:00,279.15,279.23,279.11,279.17,12212.0,275.5984,275.6774,275.5589,275.6182,12212.0
2024-09-17 11:40:00,279.19,279.19,279.06,279.1,18021.0,275.6379,275.6379,275.5096,275.5491,18021.0
2024-09-17 11:45:00,279.07,279.2,279.01,279.01,22919.0,275.5194,275.6478,275.4602,275.4602,22919.0
2024-09-17 11:50:00,279.03,279.15,279.02,279.04,11255.0,275.4799,275.5984,275.4701,275.4898,11255.0
2024-09-17 11:55:00,279.03,279.12,278.98,279.06,9023.0,275.4799,275.5688,275.4306,275.5096,9023.0
2024-09-17 12:00:00,279.0,279.13,278.96,278.99,11875.0,275.4503,275.5787,275.4108,275.4405,11875.0
2024-09-17 12:05:00,278.99,279.09,278.84,278.85,21704.0,275.4405,275.5392,275.2924,275.3022,21704.0
2024-09-17 12:10:00,278.85,278.89,278.78,278.85,8790.0,275.3022,275.3417,275.2331,275.3022,8790.0
2024-09-17 12:15:00,278.73,278.75,278.43,278.49,29635.0,275.1838,275.2035,274.8876,274.9468,29635.0
2024-09-17 12:20:00,278.53,278.53,278.02,278.21,18945.0,274.9863,274.9863,274.4828,274.6704,18945.0
2024-09-17 12:25:00,278.33,278.43,278.08,278.43,10152.0,274.7889,274.8876,274.542,274.8876,10152.0
2024-09-17 12:30:00,278.3,278.4,278.19,278.26,10300.0,274.7592,274.858,274.6506,274.7197,10300.0
2024-09-17 12:35:00,278.32,278.37,278.1,278.19,7354.0,274.779,274.8283,274.5618,274.6506,7354.0
2024-09-17 12:40:00,278.2,278.24,277.78,277.82,17725.0,274.6605,274.7,274.2458,274.2853,17725.0
2024-09-17 12:45:00,277.85,277.97,277.18,277.24,34517.0,274.315,274.4334,273.6535,273.7127,34517.0
2024-09-17 12:50:00,277.21,277.54,277.03,277.49,35494.0,273.6831,274.0089,273.5054,273.9595,35494.0
2024-09-17 12:55:00,277.46,277.77,277.23,277.41,12803.0,273.9299,274.236,273.7028,273.8806,12803.0
2024-09-17 13:00:00,277.41,277.59,277.34,277.37,18313.0,273.8806,274.0583,273.8114,273.8411,18313.0
2024-09-17 13:05:00,277.42,277.49,277.36,277.48,8489.0,273.8904,273.9595,273.8312,273.9497,8489.0
2024-09-17 13:10:00,277.48,277.52,277.22,277.44,23077.0,273.9497,273.9892,273.693,273.9102,23077.0
2024-09-17 13:15:00,277.5,277.66,277.4,277.63,18454.0,273.9694,274.1274,273.8707,274.0978,18454.0
2024-09-17 13:20:00,277.7,278.0,277.66,277.93,13137.0,274.1669,274.463,274.1274,274.3939,13137.0
2024-09-17 13:25:00,277.95,278.05,277.8,277.88,6450.0,274.4137,274.5124,274.2656,274.3446,6450.0
2024-09-17 13:30:00,277.94,278.05,277.74,277.75,4277.0,274.4038,274.5124,274.2064,274.2162,4277.0
2024-09-17 13:35:00,277.75,277.86,277.71,277.71,7880.0,274.2162,274.3248,274.1767,274.1767,7880.0
2024-09-17 13:40:00,277.69,277.69,277.23,277.32,7491.0,274.157,274.157,273.7028,273.7917,7491.0
2024-09-17 13:45:00,277.24,277.69,276.97,277.69,23627.0,273.7127,274.157,273.4462,274.157,23627.0
2024-09-17 13:50:00,277.66,278.0,277.62,277.93,29271.0,274.1274,274.463,274.0879,274.3939,29271.0
2024-09-17 13:55:00,277.9,277.94,277.79,277.86,12210.0,274.3643,274.4038,274.2557,274.3248,12210.0
2024-09-17 14:00:00,277.8,278.04,277.79,277.99,13208.0,274.2656,274.5025,274.2557,274.4532,13208.0
2024-09-17 14:05:00,278.01,278.05,277.91,278.04,37361.0,274.4729,274.5124,274.3742,274.5025,37361.0
2024-09-17 14:10:00,278.06,278.06,277.78,277.78,13786.0,274.5223,274.5223,274.2458,274.2458,13786.0
2024-09-17 14:15:00,277.8,277.93,277.76,277.8,11633.0,274.2656,274.3939,274.2261,274.2656,11633.0
2024-09-17 14:20:00,277.8,278.03,277.73,277.98,15410.0,274.2656,274.4927,274.1965,274.4433,15410.0
2024-09-17 14:25:00,277.94,278.02,277.64,277.83,6641.0,274.4038,274.4828,274.1076,274.2952,6641.0
2024-09-17 14:30:00,277.8,277.9,277.67,277.84,7512.0,274.2656,274.3643,274.1372,274.3051,7512.0
2024-09-17 14:35:00,277.82,277.9,277.81,277.88,4572.0,274.2853,274.3643,274.2755,274.3446,4572.0
2024-09-17 14:40:00,277.83,277.96,277.83,277.94,13241.0,274.2952,274.4236,274.2952,274.4038,13241.0
2024-09-17 14:45:00,277.89,277.93,277.26,277.47,35530.0,274.3544,274.3939,273.7325,273.9398,35530.0
2024-09-17 14:50:00,277.42,277.51,277.27,277.51,14987.0,273.8904,273.9793,273.7423,273.9793,14987.0
2024-09-17 14:55:00,277.55,277.66,277.41,277.54,8852.0,274.0188,274.1274,273.8806,274.0089,8852.0
2024-09-17 15:00:00,277.55,277.73,277.5,277.51,16675.0,274.0188,274.1965,273.9694,273.9793,16675.0
2024-09-17 15:05:00,277.48,277.58,277.4,277.57,14466.0,273.9497,274.0484,273.8707,274.0385,14466.0
2024-09-17 15:10:00,277.56,277.73,277.53,277.68,22046.0,274.0286,274.1965,273.999,274.1471,22046.0
2024-09-17 15:15:00,277.71,277.75,277.54,277.58,13745.0,274.1767,274.2162,274.0089,274.0484,13745.0
2024-09-17 15:20:00,277.57,277.57,277.19,277.25,11339.0,274.0385,274.0385,273.6634,273.7226,11339.0
2024-09-17 15:25:00,277.29,277.57,277.28,277.56,16326.0,273.7621,274.0385,273.7522,274.0286,16326.0
2024-09-17 15:30:00,277.55,277.65,277.46,277.51,12078.0,274.0188,274.1175,273.9299,273.9793,12078.0
2024-09-17 15:35:00,277.5,277.63,277.39,277.62,15235.0,273.9694,274.0978,273.8608,274.0879,15235.0
2024-09-17 15:40:00,277.62,277.67,277.44,277.45,21627.0,274.0879,274.1372,273.9102,273.92,21627.0
2024-09-17 15:45:00,277.46,277.72,277.46,277.7,16272.0,273.9299,274.1866,273.9299,274.1669,16272.0
2024-09-17 15:50:00,277.76,277.88,277.53,277.85,25329.0,274.2261,274.3446,273.999,274.315,25329.0
2024-09-17 15:55:00,277.83,278.01,277.76,277.94,42547.0,274.2952,274.4729,274.2261,274.4038,42547.0
2024-09-18 09:30:00,278.37,278.46,277.9,277.98,87311.0,274.8283,274.9172,274.3643,274.4433,87311.0
2024-09-18 09:35:00,277.96,278.12,277.91,278.12,16046.0,274.4236,274.5815,274.3742,274.5815,16046.0
2024-09-18 09:40:00,278.13,278.3,278.13,278.26,13088.0,274.5914,274.7592,274.5914,274.7197,13088.0
2024-09-18 09:45:00,278.22,278.27,278.12,278.17,11346.0,274.6803,274.7296,274.5815,274.6309,11346.0
2024-09-18 09:50:00,278.17,278.19,277.92,278.0,17765.0,274.6309,274.6506,274.3841,274.463,17765.0
2024-09-18 09:55:00,277.99,278.07,277.91,278.05,5215.0,274.4532,274.5322,274.3742,274.5124,5215.0
2024-09-18 10:00:00,278.05,278.13,277.93,278.11,20478.0,274.5124,274.5914,274.3939,274.5717,20478.0
2024-09-18 10:05:00,278.15,278.15,277.86,277.96,14313.0,274.6111,274.6111,274.3248,274.4236,14313.0
2024-09-18 10:10:00,278.02,278.02,277.67,277.92,15515.0,274.4828,274.4828,274.1372,274.3841,15515.0
2024-09-18 10:15:00,277.92,278.11,277.74,277.78,9045.0,274.3841,274.5717,274.2064,274.2458,9045.0
2024-09-18 10:20:00,277.77,277.85,277.72,277.83,59495.0,274.236,274.315,274.1866,274.2952,59495.0
2024-09-18 10:25:00,277.76,278.13,277.73,278.07,12092.0,274.2261,274.5914,274.1965,274.5322,12092.0
2024-09-18 10:30:00,278.05,278.11,277.7,277.74,8553.0,274.5124,274.5717,274.1669,274.2064,8553.0
2024-09-18 10:35:00,277.75,277.93,277.71,277.91,18164.0,274.2162,274.3939,274.1767,274.3742,18164.0
2024-09-18 10:40:00,277.84,278.16,277.84,278.08,11977.0,274.3051,274.621,274.3051,274.542,11977.0
2024-09-18 10:45:00,278.08,278.18,278.02,278.04,17810.0,274.542,274.6408,274.4828,274.5025,17810.0
2024-09-18 10:50:00,278.04,278.06,277.88,278.03,11211.0,274.5025,274.5223,274.3446,274.4927,11211.0
2024-09-18 10:55:00,278.02,278.04,277.86,277.95,4601.0,274.4828,274.5025,274.3248,274.4137,4601.0
2024-09-18 11:00:00,277.93,278.1,277.93,278.06,29322.0,274.3939,274.5618,274.3939,274.5223,29322.0
2024-09-18 11:05:00,278.06,278.14,277.93,277.99,15556.0,274.5223,274.6013,274.3939,274.4532,15556.0
2024-09-18 11:10:00,277.9,277.94,277.8,277.94,21213.0,274.3643,274.4038,274.2656,274.4038,21213.0
2024-09-18 11:15:00,277.86,277.87,277.79,277.87,9707.0,274.3248,274.3347,274.2557,274.3347,9707.0
2024-09-18 11:20:00,277.88,277.88,277.68,277.71,34910.0,274.3446,274.3446,274.1471,274.1767,34910.0
2024-09-18 11:25:00,277.7,277.95,277.65,277.89,9821.0,274.1669,274.4137,274.1175,274.3544,9821.0
2024-09-18 11:30:00,277.79,277.79,277.64,277.71,10578.0,274.2557,274.2557,274.1076,274.1767,10578.0
2024-09-18 11:35:00,277.69,277.78,277.64,277.67,10850.0,274.157,274.2458,274.1076,274.1372,10850.0
2024-09-18 11:40:00,277.66,277.69,277.54,277.54,16077.0,274.1274,274.157,274.0089,274.0089,16077.0
2024-09-18 11:45:00,277.57,277.58,277.28,277.35,9373.0,274.0385,274.0484,273.7522,273.8213,9373.0
2024-09-18 11:50:00,277.39,277.48,277.32,277.42,9597.0,273.8608,273.9497,273.7917,273.8904,9597.0
2024-09-18 11:55:00,277.44,277.5,277.34,277.34,25650.0,273.9102,273.9694,273.8114,273.8114,25650.0
2024-09-18 12:00:00,277.3,277.4,277.17,277.17,15630.0,273.772,273.8707,273.6436,273.6436,15630.0
2024-09-18 12:05:00,277.17,277.41,277.17,277.41,4814.0,273.6436,273.8806,273.6436,273.8806,4814.0
2024-09-18 12:10:00,277.51,277.69,277.51,277.69,8619.0,273.9793,274.157,273.9793,274.157,8619.0
2024-09-18 12:15:00,277.66,277.85,277.65,277.78,16426.0,274.1274,274.315,274.1175,274.2458,16426.0
2024-09-18 12:20:00,277.79,277.88,277.79,277.86,5379.0,274.2557,274.3446,274.2557,274.3248,5379.0
2024-09-18 12:25:00,277.8,278.02,277.79,278.0,7496.0,274.2656,274.4828,274.2557,274.463,7496.0
2024-09-18 12:30:00,277.99,278.03,277.95,277.99,5114.0,274.4532,274.4927,274.4137,274.4532,5114.0
2024-09-18 12:35:00,277.99,278.07,277.98,278.04,5124.0,274.4532,274.5322,274.4433,274.5025,5124.0
2024-09-18 12:40:00,278.05,278.06,277.93,278.0,5924.0,274.5124,274.5223,274.3939,274.463,5924.0
2024-09-18 12:45:00,278.0,278.12,277.99,278.06,5027.0,274.463,274.5815,274.4532,274.5223,5027.0
2024-09-18 12:50:00,278.08,278.22,278.07,278.22,11449.0,274.542,274.6803,274.5322,274.6803,11449.0
2024-09-18 12:55:00,278.21,278.33,278.2,278.28,8359.0,274.6704,274.7889,274.6605,274.7395,8359.0
2024-09-18 13:00:00,278.27,278.31,278.21,278.26,8132.0,274.7296,274.7691,274.6704,274.7197,8132.0
2024-09-18 13:05:00,278.25,278.28,278.18,278.25,8539.0,274.7099,274.7395,274.6408,274.7099,8539.0
2024-09-18 13:10:00,278.25,278.3,278.22,278.26,314294.0,274.7099,274.7592,274.6803,274.7197,314294.0
2024-09-18 13:15:00,278.25,278.27,278.17,278.21,581347.0,274.7099,274.7296,274.6309,274.6704,581347.0
2024-09-18 13:20:00,278.24,278.24,277.99,277.99,5248.0,274.7,274.7,274.4532,274.4532,5248.0
2024-09-18 13:25:00,278.04,278.24,278.04,278.24,7454.0,274.5025,274.7,274.5025,274.7,7454.0
2024-09-18 13:30:00,278.35,278.56,278.35,278.55,12114.0,274.8086,275.0159,274.8086,275.0061,12114.0
2024-09-18 13:35:00,278.56,278.63,278.11,278.22,26497.0,275.0159,275.085,274.5717,274.6803,26497.0
2024-09-18 13:40:00,278.24,278.28,278.16,278.21,109745.0,274.7,274.7395,274.621,274.6704,109745.0
2024-09-18 13:45:00,278.33,278.38,278.11,278.12,7590.0,274.7889,274.8382,274.5717,274.5815,7590.0
2024-09-18 13:50:00,278.15,278.15,277.98,278.06,17558.0,274.6111,274.6111,274.4433,274.5223,17558.0
2024-09-18 13:55:00,278.01,278.23,277.95,278.09,14283.0,274.4729,274.6901,274.4137,274.5519,14283.0
2024-09-18 14:00:00,277.93,281.06,277.72,279.76,147663.0,274.3939,277.4841,274.1866,276.2007,147663.0
2024-09-18 14:05:00,279.75,280.1,279.05,279.4,63121.0,276.1908,276.5363,275.4997,275.8452,63121.0
2024-09-18 14:10:00,279.39,279.43,278.13,278.75,45517.0,275.8354,275.8749,274.5914,275.2035,45517.0
2024-09-18 14:15:00,278.81,279.78,278.81,279.6,43050.0,275.2627,276.2204,275.2627,276.0427,43050.0
2024-09-18 14:20:00,279.51,279.85,279.24,279.52,29004.0,275.9538,276.2895,275.6873,275.9637,29004.0
2024-09-18 14:25:00,279.45,279.76,279.1,279.75,28540.0,275.8946,276.2007,275.5491,276.1908,28540.0
2024-09-18 14:30:00,279.76,280.36,279.72,280.36,43505.0,276.2007,276.793,276.1612,276.793,43505.0
2024-09-18 14:35:00,280.4,280.4,279.08,279.83,52972.0,276.8325,276.8325,275.5293,276.2698,52972.0
2024-09-18 14:40:00,279.76,279.93,278.59,278.62,45425.0,276.2007,276.3685,275.0455,275.0752,45425.0
2024-09-18 14:45:00,278.58,279.63,278.5,279.28,37615.0,275.0357,276.0723,274.9567,275.7268,37615.0
2024-09-18 14:50:00,279.26,279.87,279.23,279.61,31670.0,275.707,276.3093,275.6774,276.0526,31670.0
2024-09-18 14:55:00,279.45,279.88,278.73,279.01,17212.0,275.8946,276.3191,275.1838,275.4602,17212.0
2024-09-18 15:00:00,278.65,278.67,277.86,278.18,33633.0,275.1048,275.1245,274.3248,274.6408,33633.0
2024-09-18 15:05:00,278.17,278.17,277.57,277.92,36094.0,274.6309,274.6309,274.0385,274.3841,36094.0
2024-09-18 15:10:00,277.88,279.13,277.72,279.08,27144.0,274.3446,275.5787,274.1866,275.5293,27144.0
2024-09-18 15:15:00,279.05,279.09,278.73,278.94,31746.0,275.4997,275.5392,275.1838,275.3911,31746.0
2024-09-18 15:20:00,278.97,278.97,277.67,278.59,31106.0,275.4207,275.4207,274.1372,275.0455,31106.0
2024-09-18 15:25:00,278.7,279.66,278.64,279.13,57385.0,275.1541,276.1019,275.0949,275.5787,57385.0
2024-09-18 15:30:00,279.24,279.38,278.18,278.33,39308.0,275.6873,275.8255,274.6408,274.7889,39308.0
2024-09-18 15:35:00,278.19,278.65,277.94,278.33,17812.0,274.6506,275.1048,274.4038,274.7889,17812.0
2024-09-18 15:40:00,278.33,278.34,277.5,277.51,23792.0,274.7889,274.7987,273.9694,273.9793,23792.0
2024-09-18 15:45:00,277.53,277.81,277.09,277.3,30935.0,273.999,274.2755,273.5646,273.772,30935.0
2024-09-18 15:50:00,277.23,277.81,277.14,277.48,31467.0,273.7028,274.2755,273.614,273.9497,31467.0
2024-09-18 15:55:00,277.52,277.74,277.2,277.34,42194.0,273.9892,274.2064,273.6732,273.8114,42194.0
2024-09-19 09:30:00,282.09,282.3,281.62,281.62,150009.0,278.501,278.7083,278.037,278.037,150009.0
2024-09-19 09:35:00,281.66,281.73,281.33,281.56,43858.0,278.0765,278.1456,277.7507,277.9778,43858.0
2024-09-19 09:40:00,281.58,281.62,281.1,281.14,43675.0,277.9975,278.037,277.5236,277.5631,43675.0
2024-09-19 09:45:00,281.16,281.18,280.83,281.08,41978.0,277.5828,277.6026,277.257,277.5039,41978.0
2024-09-19 09:50:00,281.08,281.08,280.6,280.83,36902.0,277.5039,277.5039,277.03,277.257,36902.0
2024-09-19 09:55:00,280.95,281.5,280.95,281.46,42892.0,277.3755,277.9185,277.3755,277.879,42892.0
2024-09-19 10:00:00,281.48,281.75,281.37,281.66,37677.0,277.8988,278.1653,277.7902,278.0765,37677.0
2024-09-19 10:05:00,281.68,281.73,281.4,281.41,61985.0,278.0962,278.1456,277.8198,277.8297,61985.0
2024-09-19 10:10:00,281.37,281.75,281.3,281.71,29074.0,277.7902,278.1653,277.7211,278.1258,29074.0
2024-09-19 10:15:00,281.8,281.95,281.59,281.95,19865.0,278.2147,278.3628,278.0074,278.3628,19865.0
2024-09-19 10:20:00,281.95,281.99,281.66,281.75,109760.0,278.3628,278.4023,278.0765,278.1653,109760.0
2024-09-19 10:25:00,281.73,282.3,281.66,282.26,63126.0,278.1456,278.7083,278.0765,278.6689,63126.0
2024-09-19 10:30:00,282.26,282.53,282.26,282.37,22379.0,278.6689,278.9354,278.6689,278.7775,22379.0
2024-09-19 10:35:00,282.45,282.51,282.2,282.4,29783.0,278.8564,278.9157,278.6096,278.8071,29783.0
2024-09-19 10:40:00,282.36,282.42,281.86,282.01,32429.0,278.7676,278.8268,278.2739,278.422,32429.0
2024-09-19 10:45:00,281.98,281.98,281.46,281.65,21062.0,278.3924,278.3924,277.879,278.0666,21062.0
2024-09-19 10:50:00,281.82,281.82,281.46,281.52,22359.0,278.2344,278.2344,277.879,277.9383,22359.0
2024-09-19 10:55:00,281.5,281.63,281.45,281.53,12566.0,277.9185,278.0469,277.8692,277.9481,12566.0
2024-09-19 11:00:00,281.54,281.86,281.37,281.85,16519.0,277.958,278.2739,277.7902,278.2641,16519.0
2024-09-19 11:05:00,281.84,281.85,281.32,281.51,39747.0,278.2542,278.2641,277.7408,277.9284,39747.0
2024-09-19 11:10:00,281.55,281.83,281.51,281.63,16796.0,277.9679,278.2443,277.9284,278.0469,16796.0
2024-09-19 11:15:00,281.66,281.99,281.63,281.96,10968.0,278.0765,278.4023,278.0469,278.3727,10968.0
2024-09-19 11:20:00,281.97,282.18,281.96,282.17,18975.0,278.3825,278.5899,278.3727,278.58,18975.0
2024-09-19 11:25:00,282.15,282.19,282.0,282.07,31879.0,278.5603,278.5997,278.4122,278.4813,31879.0
2024-09-19 11:30:00,282.11,282.15,281.9,281.93,6066.0,278.5208,278.5603,278.3134,278.343,6066.0
2024-09-19 11:35:00,281.96,282.04,281.95,281.99,14591.0,278.3727,278.4516,278.3628,278.4023,14591.0
2024-09-19 11:40:00,282.01,282.11,281.98,281.99,18953.0,278.422,278.5208,278.3924,278.4023,18953.0
2024-09-19 11:45:00,281.99,282.17,281.98,282.15,26082.0,278.4023,278.58,278.3924,278.5603,26082.0
2024-09-19 11:50:00,282.12,282.13,281.67,281.87,15583.0,278.5306,278.5405,278.0864,278.2838,15583.0
2024-09-19 11:55:00,281.8,281.89,281.7,281.78,15212.0,278.2147,278.3036,278.116,278.195,15212.0
2024-09-19 12:00:00,281.81,282.22,281.79,282.16,12406.0,278.2246,278.6294,278.2048,278.5701,12406.0
2024-09-19 12:05:00,282.21,282.29,282.17,282.28,20096.0,278.6195,278.6985,278.58,278.6886,20096.0
2024-09-19 12:10:00,282.28,282.31,282.0,282.07,8956.0,278.6886,278.7182,278.4122,278.4813,8956.0
2024-09-19 12:15:00,282.07,282.45,282.04,282.41,6090.0,278.4813,278.8564,278.4516,278.8169,6090.0
2024-09-19 12:20:00,282.35,282.46,282.23,282.3,14085.0,278.7577,278.8663,278.6392,278.7083,14085.0
2024-09-19 12:25:00,282.3,282.5,282.28,282.42,16838.0,278.7083,278.9058,278.6886,278.8268,16838.0
2024-09-19 12:30:00,282.46,282.6,282.4,282.43,13433.0,278.8663,279.0045,278.8071,278.8367,13433.0
2024-09-19 12:35:00,282.43,282.48,282.38,282.45,9408.0,278.8367,278.8861,278.7873,278.8564,9408.0
2024-09-19 12:40:00,282.46,282.51,282.37,282.48,10069.0,278.8663,278.9157,278.7775,278.8861,10069.0
2024-09-19 12:45:00,282.48,282.61,282.44,282.46,13779.0,278.8861,279.0144,278.8466,278.8663,13779.0
2024-09-19 12:50:00,282.53,282.57,282.48,282.57,13916.0,278.9354,278.9749,278.8861,278.9749,13916.0
2024-09-19 12:55:00,282.52,282.53,282.24,282.39,9706.0,278.9255,278.9354,278.6491,278.7972,9706.0
2024-09-19 13:00:00,282.45,282.51,282.35,282.49,12390.0,278.8564,278.9157,278.7577,278.8959,12390.0
2024-09-19 13:05:00,282.46,282.5,282.37,282.48,11401.0,278.8663,278.9058,278.7775,278.8861,11401.0
2024-09-19 13:10:00,282.44,282.47,282.27,282.44,26413.0,278.8466,278.8762,278.6787,278.8466,26413.0
2024-09-19 13:15:00,282.39,282.62,282.39,282.58,29198.0,278.7972,279.0243,278.7972,278.9848,29198.0
2024-09-19 13:20:00,282.58,282.63,282.36,282.4,13418.0,278.9848,279.0341,278.7676,278.8071,13418.0
2024-09-19 13:25:00,282.43,282.54,282.42,282.5,40659.0,278.8367,278.9453,278.8268,278.9058,40659.0
2024-09-19 13:30:00,282.53,282.65,282.51,282.62,13801.0,278.9354,279.0539,278.9157,279.0243,13801.0
2024-09-19 13:35:00,282.6,282.74,282.58,282.69,20010.0,279.0045,279.1427,278.9848,279.0934,20010.0
2024-09-19 13:40:00,282.71,282.86,282.69,282.86,65232.0,279.1131,279.2612,279.0934,279.2612,65232.0
2024-09-19 13:45:00,282.86,283.0,282.85,282.9,35625.0,279.2612,279.3994,279.2513,279.3007,35625.0
2024-09-19 13:50:00,282.87,282.98,282.85,282.98,18298.0,279.2711,279.3797,279.2513,279.3797,18298.0
2024-09-19 13:55:00,282.98,282.99,282.83,282.83,9529.0,279.3797,279.3896,279.2316,279.2316,9529.0
2024-09-19 14:00:00,282.87,282.91,282.81,282.91,5765.0,279.2711,279.3106,279.2119,279.3106,5765.0
2024-09-19 14:05:00,282.91,282.91,282.67,282.67,11651.0,279.3106,279.3106,279.0736,279.0736,11651.0
2024-09-19 14:10:00,282.65,282.67,282.54,282.55,12539.0,279.0539,279.0736,278.9453,278.9552,12539.0
2024-09-19 14:15:00,282.5,282.5,282.05,282.28,23587.0,278.9058,278.9058,278.4615,278.6886,23587.0
2024-09-19 14:20:00,282.29,282.44,282.19,282.41,13625.0,278.6985,278.8466,278.5997,278.8169,13625.0
2024-09-19 14:25:00,282.34,282.58,282.28,282.57,14264.0,278.7478,278.9848,278.6886,278.9749,14264.0
2024-09-19 14:30:00,282.56,282.59,282.42,282.5,30056.0,278.965,278.9947,278.8268,278.9058,30056.0
2024-09-19 14:35:00,282.44,282.69,282.44,282.69,17416.0,278.8466,279.0934,278.8466,279.0934,17416.0
2024-09-19 14:40:00,282.68,282.71,282.6,282.64,12776.0,279.0835,279.1131,279.0045,279.044,12776.0
2024-09-19 14:45:00,282.63,282.64,282.34,282.35,9615.0,279.0341,279.044,278.7478,278.7577,9615.0
2024-09-19 14:50:00,282.35,282.39,282.16,282.38,11494.0,278.7577,278.7972,278.5701,278.7873,11494.0
2024-09-19 14:55:00,282.38,282.56,282.3,282.55,39854.0,278.7873,278.965,278.7083,278.9552,39854.0
2024-09-19 15:00:00,282.55,282.63,282.34,282.59,42589.0,278.9552,279.0341,278.7478,278.9947,42589.0
2024-09-19 15:05:00,282.56,282.56,282.38,282.43,37334.0,278.965,278.965,278.7873,278.8367,37334.0
2024-09-19 15:10:00,282.43,282.49,282.26,282.29,12765.0,278.8367,278.8959,278.6689,278.6985,12765.0
2024-09-19 15:15:00,282.25,282.39,282.14,282.17,13348.0,278.659,278.7972,278.5504,278.58,13348.0
2024-09-19 15:20:00,282.17,282.39,281.96,282.39,29358.0,278.58,278.7972,278.3727,278.7972,29358.0
2024-09-19 15:25:00,282.36,282.36,282.08,282.16,8626.0,278.7676,278.7676,278.4911,278.5701,8626.0
2024-09-19 15:30:00,282.15,282.16,281.91,282.07,53385.0,278.5603,278.5701,278.3233,278.4813,53385.0
2024-09-19 15:35:00,282.12,282.26,282.11,282.26,21148.0,278.5306,278.6689,278.5208,278.6689,21148.0
2024-09-19 15:40:00,282.28,282.4,282.1,282.11,39035.0,278.6886,278.8071,278.5109,278.5208,39035.0
2024-09-19 15:45:00,282.07,282.44,282.07,282.41,25601.0,278.4813,278.8466,278.4813,278.8169,25601.0
2024-09-19 15:50:00,282.38,282.38,281.78,282.11,37374.0,278.7873,278.7873,278.195,278.5208,37374.0
2024-09-19 15:55:00,282.12,282.25,281.89,282.02,55322.0,278.5306,278.659,278.3036,278.4319,55322.0
2024-09-20 09:30:00,281.68,281.68,281.26,281.4,77012.0,278.0962,278.0962,277.6816,277.8198,77012.0
2024-09-20 09:35:00,281.42,281.65,281.38,281.58,36083.0,277.8395,278.0666,277.8,277.9975,36083.0
2024-09-20 09:40:00,281.57,281.63,281.36,281.4,26170.0,277.9876,278.0469,277.7803,277.8198,26170.0
2024-09-20 09:45:00,281.4,281.41,281.16,281.17,23345.0,277.8198,277.8297,277.5828,277.5927,23345.0
2024-09-20 09:50:00,281.15,281.41,281.15,281.17,46413.0,277.573,277.8297,277.573,277.5927,46413.0
2024-09-20 09:55:00,281.16,281.27,280.94,281.0,22501.0,277.5828,277.6914,277.3656,277.4249,22501.0
2024-09-20 10:00:00,280.97,281.06,280.8,280.97,29344.0,277.3953,277.4841,277.2274,277.3953,29344.0
2024-09-20 10:05:00,280.98,281.07,280.9,280.93,18054.0,277.4051,277.494,277.3262,277.3558,18054.0
2024-09-20 10:10:00,280.93,281.01,280.61,280.69,28393.0,277.3558,277.4348,277.0398,277.1188,28393.0
2024-09-20 10:15:00,280.71,281.1,280.68,281.07,81876.0,277.1386,277.5236,277.109,277.494,81876.0
2024-09-20 10:20:00,281.05,281.22,281.04,281.13,16721.0,277.4742,277.6421,277.4644,277.5532,16721.0
2024-09-20 10:25:00,281.17,281.29,281.1,281.11,33641.0,277.5927,277.7112,277.5236,277.5335,33641.0
2024-09-20 10:30:00,281.1,281.23,280.91,281.19,9284.0,277.5236,277.652,277.336,277.6125,9284.0
2024-09-20 10:35:00,281.15,281.35,280.99,281.28,97375.0,277.573,277.7704,277.415,277.7013,97375.0
2024-09-20 10:40:00,281.26,281.31,281.11,281.21,22292.0,277.6816,277.7309,277.5335,277.6322,22292.0
2024-09-20 10:45:00,281.17,281.22,280.97,281.03,14647.0,277.5927,277.6421,277.3953,277.4545,14647.0
2024-09-20 10:50:00,281.01,281.08,280.74,280.77,15908.0,277.4348,277.5039,277.1682,277.1978,15908.0
2024-09-20 10:55:00,280.82,280.82,280.65,280.67,13262.0,277.2472,277.2472,277.0793,277.0991,13262.0
2024-09-20 11:00:00,280.66,280.68,280.51,280.56,43467.0,277.0892,277.109,276.9411,276.9905,43467.0
2024-09-20 11:05:00,280.56,280.65,280.54,280.6,13364.0,276.9905,277.0793,276.9707,277.03,13364.0
2024-09-20 11:10:00,280.59,280.63,280.3,280.3,31369.0,277.0201,277.0596,276.7338,276.7338,31369.0
2024-09-20 11:15:00,280.34,280.42,280.07,280.36,22667.0,276.7733,276.8523,276.5067,276.793,22667.0
2024-09-20 11:20:00,280.4,280.54,280.38,280.43,50320.0,276.8325,276.9707,276.8128,276.8621,50320.0
2024-09-20 11:25:00,280.44,280.55,280.42,280.43,12619.0,276.872,276.9806,276.8523,276.8621,12619.0
2024-09-20 11:30:00,280.41,280.7,280.3,280.61,19690.0,276.8424,277.1287,276.7338,277.0398,19690.0
2024-09-20 11:35:00,280.67,280.74,280.54,280.71,10627.0,277.0991,277.1682,276.9707,277.1386,10627.0
2024-09-20 11:40:00,280.71,281.13,280.65,281.07,17090.0,277.1386,277.5532,277.0793,277.494,17090.0
2024-09-20 11:45:00,281.1,281.11,280.9,281.0,6885.0,277.5236,277.5335,277.3262,277.4249,6885.0
2024-09-20 11:50:00,281.01,281.03,280.73,280.82,15489.0,277.4348,277.4545,277.1583,277.2472,15489.0
2024-09-20 11:55:00,280.82,281.08,280.82,280.91,41667.0,277.2472,277.5039,277.2472,277.336,41667.0
2024-09-20 12:00:00,280.9,281.04,280.85,281.02,8408.0,277.3262,277.4644,277.2768,277.4446,8408.0
2024-09-20 12:05:00,280.99,281.23,280.93,281.15,11560.0,277.415,277.652,277.3558,277.573,11560.0
2024-09-20 12:10:00,281.12,281.16,280.99,281.07,9185.0,277.5434,277.5828,277.415,277.494,9185.0
2024-09-20 12:15:00,281.06,281.11,280.97,281.1,9442.0,277.4841,277.5335,277.3953,277.5236,9442.0
2024-09-20 12:20:00,281.11,281.39,281.06,281.36,35429.0,277.5335,277.8099,277.4841,277.7803,35429.0
2024-09-20 12:25:00,281.39,281.45,281.3,281.41,9725.0,277.8099,277.8692,277.7211,277.8297,9725.0
2024-09-20 12:30:00,281.38,281.42,281.27,281.32,20989.0,277.8,277.8395,277.6914,277.7408,20989.0
2024-09-20 12:35:00,281.37,281.5,281.35,281.44,17003.0,277.7902,277.9185,277.7704,277.8593,17003.0
2024-09-20 12:40:00,281.48,281.52,281.41,281.51,14687.0,277.8988,277.9383,277.8297,277.9284,14687.0
2024-09-20 12:45:00,281.49,281.57,281.49,281.55,20555.0,277.9086,277.9876,277.9086,277.9679,20555.0
2024-09-20 12:50:00,281.58,281.67,281.57,281.6,14695.0,277.9975,278.0864,277.9876,278.0172,14695.0
2024-09-20 12:55:00,281.56,281.63,281.48,281.51,13234.0,277.9778,278.0469,277.8988,277.9284,13234.0
2024-09-20 13:00:00,281.52,281.6,281.37,281.37,18215.0,277.9383,278.0172,277.7902,277.7902,18215.0
2024-09-20 13:05:00,281.41,281.6,281.38,281.49,8952.0,277.8297,278.0172,277.8,277.9086,8952.0
2024-09-20 13:10:00,281.52,281.68,281.49,281.65,10413.0,277.9383,278.0962,277.9086,278.0666,10413.0
2024-09-20 13:15:00,281.64,281.72,281.62,281.68,6672.0,278.0567,278.1357,278.037,278.0962,6672.0
2024-09-20 13:20:00,281.69,281.7,281.46,281.47,10371.0,278.1061,278.116,277.879,277.8889,10371.0
2024-09-20 13:25:00,281.56,281.63,281.36,281.52,12094.0,277.9778,278.0469,277.7803,277.9383,12094.0
2024-09-20 13:30:00,281.52,281.72,281.52,281.69,7501.0,277.9383,278.1357,277.9383,278.1061,7501.0
2024-09-20 13:35:00,281.7,281.74,281.61,281.63,8467.0,278.116,278.1555,278.0271,278.0469,8467.0
2024-09-20 13:40:00,281.65,281.72,281.6,281.6,12093.0,278.0666,278.1357,278.0172,278.0172,12093.0
2024-09-20 13:45:00,281.61,281.65,281.53,281.57,10203.0,278.0271,278.0666,277.9481,277.9876,10203.0
2024-09-20 13:50:00,281.58,281.59,281.43,281.44,8523.0,277.9975,278.0074,277.8494,277.8593,8523.0
2024-09-20 13:55:00,281.45,281.52,281.4,281.44,11715.0,277.8692,277.9383,277.8198,277.8593,11715.0
2024-09-20 14:00:00,281.41,281.47,280.9,281.02,19804.0,277.8297,277.8889,277.3262,277.4446,19804.0
2024-09-20 14:05:00,281.03,281.06,280.77,280.84,12026.0,277.4545,277.4841,277.1978,277.2669,12026.0
2024-09-20 14:10:00,280.83,281.06,280.66,280.96,12450.0,277.257,277.4841,277.0892,277.3854,12450.0
2024-09-20 14:15:00,280.96,281.02,280.94,280.97,6594.0,277.3854,277.4446,277.3656,277.3953,6594.0
2024-09-20 14:20:00,280.95,280.97,280.81,280.83,10602.0,277.3755,277.3953,277.2373,277.257,10602.0
2024-09-20 14:25:00,280.83,280.86,280.77,280.8,6601.0,277.257,277.2867,277.1978,277.2274,6601.0
2024-09-20 14:30:00,280.72,280.77,280.59,280.61,11921.0,277.1484,277.1978,277.0201,277.0398,11921.0
2024-09-20 14:35:00,280.63,280.73,280.51,280.68,22656.0,277.0596,277.1583,276.9411,277.109,22656.0
2024-09-20 14:40:00,280.65,280.81,280.59,280.73,12662.0,277.0793,277.2373,277.0201,277.1583,12662.0
2024-09-20 14:45:00,280.75,280.88,280.73,280.84,8490.0,277.1781,277.3064,277.1583,277.2669,8490.0
2024-09-20 14:50:00,280.86,281.14,280.85,281.11,17697.0,277.2867,277.5631,277.2768,277.5335,17697.0
2024-09-20 14:55:00,281.12,281.3,281.07,281.19,91865.0,277.5434,277.7211,277.494,277.6125,91865.0
2024-09-20 15:00:00,281.19,281.29,281.12,281.25,14081.0,277.6125,277.7112,277.5434,277.6717,14081.0
2024-09-20 15:05:00,281.24,281.25,281.02,281.13,16746.0,277.6618,277.6717,277.4446,277.5532,16746.0
2024-09-20 15:10:00,281.15,281.17,281.02,281.14,14243.0,277.573,277.5927,277.4446,277.5631,14243.0
2024-09-20 15:15:00,281.12,281.36,281.12,281.34,20032.0,277.5434,277.7803,277.5434,277.7606,20032.0
2024-09-20 15:20:00,281.32,281.71,281.3,281.45,14287.0,277.7408,278.1258,277.7211,277.8692,14287.0
2024-09-20 15:25:00,281.47,281.63,281.46,281.51,20397.0,277.8889,278.0469,277.879,277.9284,20397.0
2024-09-20 15:30:00,281.51,281.56,281.43,281.53,11254.0,277.9284,277.9778,277.8494,277.9481,11254.0
2024-09-20 15:35:00,281.54,282.02,281.46,281.86,25984.0,277.958,278.4319,277.879,278.2739,25984.0
2024-09-20 15:40:00,281.83,282.0,281.72,281.96,26617.0,278.2443,278.4122,278.1357,278.3727,26617.0
2024-09-20 15:45:00,281.95,281.98,281.56,281.65,24285.0,278.3628,278.3924,277.9778,278.0666,24285.0
2024-09-20 15:50:00,281.68,281.7,281.39,281.55,38839.0,278.0962,278.116,277.8099,277.9679,38839.0
2024-09-20 15:55:00,281.54,281.61,281.29,281.4,70837.0,277.958,278.0271,277.7112,277.8198,70837.0
2024-09-23 09:30:00,282.2,282.22,281.59,281.94,129706.0,278.6096,278.6294,278.0074,278.3529,129706.0
2024-09-23 09:35:00,281.88,282.03,281.78,281.89,33005.0,278.2937,278.4418,278.195,278.3036,33005.0
2024-09-23 09:40:00,281.86,282.0,281.84,281.93,14653.0,278.2739,278.4122,278.2542,278.343,14653.0
2024-09-23 09:45:00,281.92,282.05,281.56,281.89,25079.0,278.3332,278.4615,277.9778,278.3036,25079.0
2024-09-23 09:50:00,281.89,281.99,281.75,281.91,14340.0,278.3036,278.4023,278.1653,278.3233,14340.0
2024-09-23 09:55:00,281.91,281.98,281.8,281.85,16166.0,278.3233,278.3924,278.2147,278.2641,16166.0
2024-09-23 10:00:00,281.82,282.19,281.65,282.1,23951.0,278.2344,278.5997,278.0666,278.5109,23951.0
2024-09-23 10:05:00,282.1,282.26,281.96,282.1,26154.0,278.5109,278.6689,278.3727,278.5109,26154.0
2024-09-23 10:10:00,282.11,282.26,281.94,281.96,26234.0,278.5208,278.6689,278.3529,278.3727,26234.0
2024-09-23 10:15:00,281.96,282.29,281.91,282.24,18112.0,278.3727,278.6985,278.3233,278.6491,18112.0
2024-09-23 10:20:00,282.24,282.56,282.22,282.36,107927.0,278.6491,278.965,278.6294,278.7676,107927.0
2024-09-23 10:25:00,282.3,282.32,282.18,282.26,11088.0,278.7083,278.7281,278.5899,278.6689,11088.0
2024-09-23 10:30:00,282.28,282.28,282.05,282.15,12852.0,278.6886,278.6886,278.4615,278.5603,12852.0
2024-09-23 10:35:00,282.13,282.21,281.78,281.86,25390.0,278.5405,278.6195,278.195,278.2739,25390.0
2024-09-23 10:40:00,281.85,282.23,281.85,282.21,21476.0,278.2641,278.6392,278.2641,278.6195,21476.0
2024-09-23 10:45:00,282.18,282.34,282.15,282.19,10440.0,278.5899,278.7478,278.5603,278.5997,10440.0
2024-09-23 10:50:00,282.14,282.29,282.11,282.23,12956.0,278.5504,278.6985,278.5208,278.6392,12956.0
2024-09-23 10:55:00,282.22,282.29,282.07,282.2,27596.0,278.6294,278.6985,278.4813,278.6096,27596.0
2024-09-23 11:00:00,282.11,282.12,281.84,281.92,12972.0,278.5208,278.5306,278.2542,278.3332,12972.0
2024-09-23 11:05:00,281.8,281.82,281.63,281.79,24262.0,278.2147,278.2344,278.0469,278.2048,24262.0
2024-09-23 11:10:00,281.78,281.93,281.76,281.9,8080.0,278.195,278.343,278.1752,278.3134,8080.0
2024-09-23 11:15:00,281.89,281.95,281.75,281.81,38319.0,278.3036,278.3628,278.1653,278.2246,38319.0
2024-09-23 11:20:00,281.81,282.06,281.8,282.06,14721.0,278.2246,278.4714,278.2147,278.4714,14721.0
2024-09-23 11:25:00,282.05,282.13,281.96,282.11,9437.0,278.4615,278.5405,278.3727,278.5208,9437.0
2024-09-23 11:30:00,282.15,282.21,282.11,282.15,10818.0,278.5603,278.6195,278.5208,278.5603,10818.0
2024-09-23 11:35:00,282.19,282.29,282.15,282.28,15480.0,278.5997,278.6985,278.5603,278.6886,15480.0
2024-09-23 11:40:00,282.29,282.31,282.15,282.22,14383.0,278.6985,278.7182,278.5603,278.6294,14383.0
2024-09-23 11:45:00,282.26,282.32,282.2,282.2,7919.0,278.6689,278.7281,278.6096,278.6096,7919.0
2024-09-23 11:50:00,282.25,282.36,282.21,282.3,9136.0,278.659,278.7676,278.6195,278.7083,9136.0
2024-09-23 11:55:00,282.33,282.33,282.01,282.12,24765.0,278.738,278.738,278.422,278.5306,24765.0
2024-09-23 12:00:00,282.07,282.12,281.98,282.06,19650.0,278.4813,278.5306,278.3924,278.4714,19650.0
2024-09-23 12:05:00,282.05,282.14,282.02,282.04,9967.0,278.4615,278.5504,278.4319,278.4516,9967.0
2024-09-23 12:10:00,282.0,282.01,281.64,281.78,26937.0,278.4122,278.422,278.0567,278.195,26937.0
2024-09-23 12:15:00,281.74,281.87,281.56,281.78,28796.0,278.1555,278.2838,277.9778,278.195,28796.0
2024-09-23 12:20:00,281.76,281.86,281.69,281.85,4352.0,278.1752,278.2739,278.1061,278.2641,4352.0
2024-09-23 12:25:00,281.87,281.91,281.77,281.8,11598.0,278.2838,278.3233,278.1851,278.2147,11598.0
2024-09-23 12:30:00,281.8,281.85,281.63,281.85,7270.0,278.2147,278.2641,278.0469,278.2641,7270.0
2024-09-23 12:35:00,281.89,281.9,281.63,281.69,5718.0,278.3036,278.3134,278.0469,278.1061,5718.0
2024-09-23 12:40:00,281.71,281.79,281.67,281.67,9458.0,278.1258,278.2048,278.0864,278.0864,9458.0
2024-09-23 12:45:00,281.65,281.77,281.55,281.76,18485.0,278.0666,278.1851,277.9679,278.1752,18485.0
2024-09-23 12:50:00,281.8,281.82,281.64,281.79,10153.0,278.2147,278.2344,278.0567,278.2048,10153.0
2024-09-23 12:55:00,281.67,281.77,281.65,281.76,5908.0,278.0864,278.1851,278.0666,278.1752,5908.0
2024-09-23 13:00:00,281.68,281.69,281.46,281.62,19237.0,278.0962,278.1061,277.879,278.037,19237.0
2024-09-23 13:05:00,281.56,281.68,281.53,281.68,8441.0,277.9778,278.0962,277.9481,278.0962,8441.0
2024-09-23 13:10:00,281.71,281.82,281.63,281.73,8279.0,278.1258,278.2344,278.0469,278.1456,8279.0
2024-09-23 13:15:00,281.7,281.82,281.67,281.81,13846.0,278.116,278.2344,278.0864,278.2246,13846.0
2024-09-23 13:20:00,281.81,281.88,281.67,281.67,13960.0,278.2246,278.2937,278.0864,278.0864,13960.0
2024-09-23 13:25:00,281.74,281.81,281.67,281.8,7399.0,278.1555,278.2246,278.0864,278.2147,7399.0
2024-09-23 13:30:00,281.8,282.02,281.79,282.02,6683.0,278.2147,278.4319,278.2048,278.4319,6683.0
2024-09-23 13:35:00,282.03,282.05,281.74,281.86,11471.0,278.4418,278.4615,278.1555,278.2739,11471.0
2024-09-23 13:40:00,281.89,281.99,281.87,281.87,5087.0,278.3036,278.4023,278.2838,278.2838,5087.0
2024-09-23 13:45:00,281.88,282.05,281.88,281.98,8252.0,278.2937,278.4615,278.2937,278.3924,8252.0
2024-09-23 13:50:00,281.98,282.05,281.98,282.04,17128.0,278.3924,278.4615,278.3924,278.4516,17128.0
2024-09-23 13:55:00,282.03,282.07,282.0,282.05,3242.0,278.4418,278.4813,278.4122,278.4615,3242.0
2024-09-23 14:00:00,282.04,282.05,281.9,281.9,11367.0,278.4516,278.4615,278.3134,278.3134,11367.0
2024-09-23 14:05:00,281.86,282.04,281.8,282.02,11397.0,278.2739,278.4516,278.2147,278.4319,11397.0
2024-09-23 14:10:00,282.07,282.07,281.95,282.0,21757.0,278.4813,278.4813,278.3628,278.4122,21757.0
2024-09-23 14:15:00,281.97,282.05,281.93,282.04,16552.0,278.3825,278.4615,278.343,278.4516,16552.0
2024-09-23 14:20:00,282.04,282.13,282.03,282.1,7849.0,278.4516,278.5405,278.4418,278.5109,7849.0
2024-09-23 14:25:00,282.12,282.13,281.9,282.02,13662.0,278.5306,278.5405,278.3134,278.4319,13662.0
2024-09-23 14:30:00,281.98,282.1,281.98,282.04,16065.0,278.3924,278.5109,278.3924,278.4516,16065.0
2024-09-23 14:35:00,282.05,282.07,281.96,282.03,12358.0,278.4615,278.4813,278.3727,278.4418,12358.0
2024-09-23 14:40:00,282.01,282.09,282.0,282.05,9864.0,278.422,278.501,278.4122,278.4615,9864.0
2024-09-23 14:45:00,282.05,282.06,281.98,282.04,11568.0,278.4615,278.4714,278.3924,278.4516,11568.0
2024-09-23 14:50:00,282.08,282.08,281.99,282.0,11801.0,278.4911,278.4911,278.4023,278.4122,11801.0
2024-09-23 14:55:00,282.01,282.13,281.99,282.1,8580.0,278.422,278.5405,278.4023,278.5109,8580.0
2024-09-23 15:00:00,282.07,282.12,282.02,282.07,7117.0,278.4813,278.5306,278.4319,278.4813,7117.0
2024-09-23 15:05:00,282.1,282.11,281.97,281.97,11921.0,278.5109,278.5208,278.3825,278.3825,11921.0
2024-09-23 15:10:00,281.96,282.05,281.93,281.94,20360.0,278.3727,278.4615,278.343,278.3529,20360.0
2024-09-23 15:15:00,281.94,282.13,281.94,282.12,18807.0,278.3529,278.5405,278.3529,278.5306,18807.0
2024-09-23 15:20:00,282.14,282.15,282.08,282.1,16451.0,278.5504,278.5603,278.4911,278.5109,16451.0
2024-09-23 15:25:00,282.09,282.15,282.08,282.13,14236.0,278.501,278.5603,278.4911,278.5405,14236.0
2024-09-23 15:30:00,282.13,282.24,282.05,282.21,21148.0,278.5405,278.6491,278.4615,278.6195,21148.0
2024-09-23 15:35:00,282.2,282.28,282.13,282.14,15887.0,278.6096,278.6886,278.5405,278.5504,15887.0
2024-09-23 15:40:00,282.15,282.21,281.95,282.0,34018.0,278.5603,278.6195,278.3628,278.4122,34018.0
2024-09-23 15:45:00,282.01,282.22,281.94,282.22,20675.0,278.422,278.6294,278.3529,278.6294,20675.0
2024-09-23 15:50:00,282.22,282.22,282.08,282.11,30693.0,278.6294,278.6294,278.4911,278.5208,30693.0
2024-09-23 15:55:00,282.13,282.27,282.1,282.1,43430.0,278.5405,278.6787,278.5109,278.5109,43430.0
2024-09-24 09:30:00,282.76,282.76,282.28,282.46,72284.0,279.1625,279.1625,278.6886,278.8663,72284.0
2024-09-24 09:35:00,282.47,282.5,282.33,282.34,21137.0,278.8762,278.9058,278.738,278.7478,21137.0
2024-09-24 09:40:00,282.3,282.39,282.24,282.37,15092.0,278.7083,278.7972,278.6491,278.7775,15092.0
2024-09-24 09:45:00,282.36,282.5,282.25,282.34,27139.0,278.7676,278.9058,278.659,278.7478,27139.0
2024-09-24 09:50:00,282.25,282.26,282.15,282.21,16702.0,278.659,278.6689,278.5603,278.6195,16702.0
2024-09-24 09:55:00,282.21,282.24,282.04,282.09,17220.0,278.6195,278.6491,278.4516,278.501,17220.0
2024-09-24 10:00:00,282.03,282.03,281.27,281.52,41414.0,278.4418,278.4418,277.6914,277.9383,41414.0
2024-09-24 10:05:00,281.51,281.83,281.41,281.8,25637.0,277.9284,278.2443,277.8297,278.2147,25637.0
2024-09-24 10:10:00,281.8,281.95,281.65,281.66,24962.0,278.2147,278.3628,278.0666,278.0765,24962.0
2024-09-24 10:15:00,281.67,281.79,281.6,281.65,8366.0,278.0864,278.2048,278.0172,278.0666,8366.0
2024-09-24 10:20:00,281.73,281.78,281.33,281.65,12804.0,278.1456,278.195,277.7507,278.0666,12804.0
2024-09-24 10:25:00,281.75,281.75,281.46,281.54,66298.0,278.1653,278.1653,277.879,277.958,66298.0
2024-09-24 10:30:00,281.51,281.71,281.43,281.46,8077.0,277.9284,278.1258,277.8494,277.879,8077.0
2024-09-24 10:35:00,281.44,281.47,281.19,281.2,14821.0,277.8593,277.8889,277.6125,277.6223,14821.0
2024-09-24 10:40:00,281.23,281.51,281.14,281.44,79980.0,277.652,277.9284,277.5631,277.8593,79980.0
2024-09-24 10:45:00,281.47,281.74,281.47,281.69,19315.0,277.8889,278.1555,277.8889,278.1061,19315.0
2024-09-24 10:50:00,281.72,281.99,281.7,281.95,13575.0,278.1357,278.4023,278.116,278.3628,13575.0
2024-09-24 10:55:00,281.96,282.14,281.94,282.09,24093.0,278.3727,278.5504,278.3529,278.501,24093.0
2024-09-24 11:00:00,282.07,282.11,282.0,282.09,12701.0,278.4813,278.5208,278.4122,278.501,12701.0
2024-09-24 11:05:00,282.05,282.13,282.01,282.13,17705.0,278.4615,278.5405,278.422,278.5405,17705.0
2024-09-24 11:10:00,282.13,282.4,282.13,282.17,20823.0,278.5405,278.8071,278.5405,278.58,20823.0
2024-09-24 11:15:00,282.18,282.34,282.16,282.29,17913.0,278.5899,278.7478,278.5701,278.6985,17913.0
2024-09-24 11:20:00,282.27,282.31,282.2,282.28,13718.0,278.6787,278.7182,278.6096,278.6886,13718.0
2024-09-24 11:25:00,282.24,282.35,282.21,282.24,8664.0,278.6491,278.7577,278.6195,278.6491,8664.0
2024-09-24 11:30:00,282.28,282.41,282.27,282.36,44341.0,278.6886,278.8169,278.6787,278.7676,44341.0
2024-09-24 11:35:00,282.35,282.37,282.17,282.28,10112.0,278.7577,278.7775,278.58,278.6886,10112.0
2024-09-24 11:40:00,282.31,282.37,282.23,282.28,17287.0,278.7182,278.7775,278.6392,278.6886,17287.0
2024-09-24 11:45:00,282.29,282.38,282.25,282.31,13416.0,278.6985,278.7873,278.659,278.7182,13416.0
2024-09-24 11:50:00,282.32,282.76,282.28,282.67,12425.0,278.7281,279.1625,278.6886,279.0736,12425.0
2024-09-24 11:55:00,282.7,282.72,282.45,282.52,8602.0,279.1033,279.123,278.8564,278.9255,8602.0
2024-09-24 12:00:00,282.53,282.65,282.53,282.59,25313.0,278.9354,279.0539,278.9354,278.9947,25313.0
2024-09-24 12:05:00,282.6,282.64,282.5,282.53,8674.0,279.0045,279.044,278.9058,278.9354,8674.0
2024-09-24 12:10:00,282.5,282.64,282.45,282.64,37960.0,278.9058,279.044,278.8564,279.044,37960.0
2024-09-24 12:15:00,282.61,282.63,282.53,282.58,14655.0,279.0144,279.0341,278.9354,278.9848,14655.0
2024-09-24 12:20:00,282.62,282.64,282.53,282.56,11367.0,279.0243,279.044,278.9354,278.965,11367.0
2024-09-24 12:25:00,282.57,282.58,282.38,282.49,18365.0,278.9749,278.9848,278.7873,278.8959,18365.0
2024-09-24 12:30:00,282.46,282.61,282.44,282.6,5727.0,278.8663,279.0144,278.8466,279.0045,5727.0
2024-09-24 12:35:00,282.6,282.66,282.59,282.63,14210.0,279.0045,279.0638,278.9947,279.0341,14210.0
2024-09-24 12:40:00,282.7,282.75,282.62,282.71,10141.0,279.1033,279.1526,279.0243,279.1131,10141.0
2024-09-24 12:45:00,282.72,282.8,282.65,282.71,15657.0,279.123,279.202,279.0539,279.1131,15657.0
2024-09-24 12:50:00,282.63,282.75,282.6,282.6,5257.0,279.0341,279.1526,279.0045,279.0045,5257.0
2024-09-24 12:55:00,282.62,282.62,282.47,282.47,28572.0,279.0243,279.0243,278.8762,278.8762,28572.0
2024-09-24 13:00:00,282.43,282.56,282.39,282.51,15414.0,278.8367,278.965,278.7972,278.9157,15414.0
2024-09-24 13:05:00,282.55,282.67,282.53,282.54,3983.0,278.9552,279.0736,278.9354,278.9453,3983.0
2024-09-24 13:10:00,282.54,282.73,282.54,282.73,30036.0,278.9453,279.1329,278.9453,279.1329,30036.0
2024-09-24 13:15:00,282.73,282.76,282.69,282.71,8565.0,279.1329,279.1625,279.0934,279.1131,8565.0
2024-09-24 13:20:00,282.76,282.76,282.62,282.63,13493.0,279.1625,279.1625,279.0243,279.0341,13493.0
2024-09-24 13:25:00,282.63,282.69,282.57,282.65,11070.0,279.0341,279.0934,278.9749,279.0539,11070.0
2024-09-24 13:30:00,282.6,282.73,282.59,282.71,11265.0,279.0045,279.1329,278.9947,279.1131,11265.0
2024-09-24 13:35:00,282.75,282.8,282.59,282.67,8879.0,279.1526,279.202,278.9947,279.0736,8879.0
2024-09-24 13:40:00,282.66,282.73,282.57,282.71,7349.0,279.0638,279.1329,278.9749,279.1131,7349.0
2024-09-24 13:45:00,282.7,282.71,282.56,282.61,8300.0,279.1033,279.1131,278.965,279.0144,8300.0
2024-09-24 13:50:00,282.57,282.68,282.53,282.67,6795.0,278.9749,279.0835,278.9354,279.0736,6795.0
2024-09-24 13:55:00,282.61,282.62,282.53,282.56,5148.0,279.0144,279.0243,278.9354,278.965,5148.0
2024-09-24 14:00:00,282.5,282.64,282.5,282.63,3225.0,278.9058,279.044,278.9058,279.0341,3225.0
2024-09-24 14:05:00,282.56,282.63,282.54,282.61,5323.0,278.965,279.0341,278.9453,279.0144,5323.0
2024-09-24 14:10:00,282.57,282.57,282.37,282.47,13218.0,278.9749,278.9749,278.7775,278.8762,13218.0
2024-09-24 14:15:00,282.49,282.52,282.38,282.51,17935.0,278.8959,278.9255,278.7873,278.9157,17935.0
2024-09-24 14:20:00,282.52,282.56,282.45,282.48,6603.0,278.9255,278.965,278.8564,278.8861,6603.0
2024-09-24 14:25:00,282.5,282.5,282.37,282.44,6631.0,278.9058,278.9058,278.7775,278.8466,6631.0
2024-09-24 14:30:00,282.35,282.4,282.07,282.4,20145.0,278.7577,278.8071,278.4813,278.8071,20145.0
2024-09-24 14:35:00,282.45,282.52,282.41,282.49,2305.0,278.8564,278.9255,278.8169,278.8959,2305.0
2024-09-24 14:40:00,282.62,282.62,282.5,282.57,7559.0,279.0243,279.0243,278.9058,278.9749,7559.0
2024-09-24 14:45:00,282.56,282.59,282.46,282.47,5131.0,278.965,278.9947,278.8663,278.8762,5131.0
2024-09-24 14:50:00,282.44,282.57,282.44,282.57,12925.0,278.8466,278.9749,278.8466,278.9749,12925.0
2024-09-24 14:55:00,282.56,282.6,282.45,282.54,7792.0,278.965,279.0045,278.8564,278.9453,7792.0
2024-09-24 15:00:00,282.5,282.59,282.47,282.59,11677.0,278.9058,278.9947,278.8762,278.9947,11677.0
2024-09-24 15:05:00,282.59,282.64,282.56,282.6,14348.0,278.9947,279.044,278.965,279.0045,14348.0
2024-09-24 15:10:00,282.59,282.63,282.53,282.59,85361.0,278.9947,279.0341,278.9354,278.9947,85361.0
2024-09-24 15:15:00,282.59,282.64,282.5,282.6,10033.0,278.9947,279.044,278.9058,279.0045,10033.0
2024-09-24 15:20:00,282.57,282.66,282.56,282.64,23874.0,278.9749,279.0638,278.965,279.044,23874.0
2024-09-24 15:25:00,282.67,282.67,282.6,282.63,10194.0,279.0736,279.0736,279.0045,279.0341,10194.0
2024-09-24 15:30:00,282.63,282.63,282.51,282.53,37784.0,279.0341,279.0341,278.9157,278.9354,37784.0
2024-09-24 15:35:00,282.52,282.55,282.48,282.52,10446.0,278.9255,278.9552,278.8861,278.9255,10446.0
2024-09-24 15:40:00,282.5,282.65,282.5,282.58,13441.0,278.9058,279.0539,278.9058,278.9848,13441.0
2024-09-24 15:45:00,282.59,282.68,282.57,282.64,17286.0,278.9947,279.0835,278.9749,279.044,17286.0
2024-09-24 15:50:00,282.67,282.71,282.56,282.59,34111.0,279.0736,279.1131,278.965,278.9947,34111.0
2024-09-24 15:55:00,282.55,282.89,282.53,282.89,53382.0,278.9552,279.2908,278.9354,279.2908,53382.0
2024-09-25 09:30:00,282.95,283.15,282.94,283.04,92050.0,279.3501,279.5475,279.3402,279.4389,92050.0
2024-09-25 09:35:00,282.97,283.06,282.89,282.91,25230.0,279.3698,279.4587,279.2908,279.3106,25230.0
2024-09-25 09:40:00,282.91,282.95,282.62,282.85,17504.0,279.3106,279.3501,279.0243,279.2513,17504.0
2024-09-25 09:45:00,282.88,282.88,282.71,282.72,9184.0,279.281,279.281,279.1131,279.123,9184.0
2024-09-25 09:50:00,282.77,282.84,282.6,282.83,14204.0,279.1724,279.2415,279.0045,279.2316,14204.0
2024-09-25 09:55:00,282.81,282.89,282.73,282.88,21619.0,279.2119,279.2908,279.1329,279.281,21619.0
2024-09-25 10:00:00,282.93,283.0,282.85,282.92,15462.0,279.3303,279.3994,279.2513,279.3205,15462.0
2024-09-25 10:05:00,282.91,283.06,282.91,283.03,17219.0,279.3106,279.4587,279.3106,279.4291,17219.0
2024-09-25 10:10:00,283.05,283.07,282.82,282.87,15340.0,279.4488,279.4685,279.2217,279.2711,15340.0
2024-09-25 10:15:00,282.97,283.02,282.88,282.9,72814.0,279.3698,279.4192,279.281,279.3007,72814.0
2024-09-25 10:20:00,282.89,282.89,282.67,282.84,19106.0,279.2908,279.2908,279.0736,279.2415,19106.0
2024-09-25 10:25:00,282.8,282.83,282.56,282.66,16658.0,279.202,279.2316,278.965,279.0638,16658.0
2024-09-25 10:30:00,282.62,282.73,282.58,282.71,17799.0,279.0243,279.1329,278.9848,279.1131,17799.0
2024-09-25 10:35:00,282.69,282.86,282.67,282.8,16339.0,279.0934,279.2612,279.0736,279.202,16339.0
2024-09-25 10:40:00,282.79,282.87,282.7,282.75,12070.0,279.1921,279.2711,279.1033,279.1526,12070.0
2024-09-25 10:45:00,282.82,282.82,282.54,282.63,14335.0,279.2217,279.2217,278.9453,279.0341,14335.0
2024-09-25 10:50:00,282.59,282.8,282.53,282.78,30927.0,278.9947,279.202,278.9354,279.1822,30927.0
2024-09-25 10:55:00,282.77,282.83,282.71,282.75,30365.0,279.1724,279.2316,279.1131,279.1526,30365.0
2024-09-25 11:00:00,282.79,282.84,282.71,282.8,14369.0,279.1921,279.2415,279.1131,279.202,14369.0
2024-09-25 11:05:00,282.77,282.82,282.71,282.82,7361.0,279.1724,279.2217,279.1131,279.2217,7361.0
2024-09-25 11:10:00,282.77,282.77,282.56,282.62,31607.0,279.1724,279.1724,278.965,279.0243,31607.0
2024-09-25 11:15:00,282.63,282.68,282.5,282.66,10213.0,279.0341,279.0835,278.9058,279.0638,10213.0
2024-09-25 11:20:00,282.68,282.69,282.6,282.62,13956.0,279.0835,279.0934,279.0045,279.0243,13956.0
2024-09-25 11:25:00,282.6,282.62,282.48,282.49,12861.0,279.0045,279.0243,278.8861,278.8959,12861.0
2024-09-25 11:30:00,282.48,282.56,282.45,282.51,11943.0,278.8861,278.965,278.8564,278.9157,11943.0
2024-09-25 11:35:00,282.5,282.71,282.49,282.67,10837.0,278.9058,279.1131,278.8959,279.0736,10837.0
2024-09-25 11:40:00,282.69,282.7,282.48,282.48,3366.0,279.0934,279.1033,278.8861,278.8861,3366.0
2024-09-25 11:45:00,282.51,282.52,282.43,282.49,4627.0,278.9157,278.9255,278.8367,278.8959,4627.0
2024-09-25 11:50:00,282.48,282.5,282.3,282.37,24576.0,278.8861,278.9058,278.7083,278.7775,24576.0
2024-09-25 11:55:00,282.37,282.48,282.31,282.48,19128.0,278.7775,278.8861,278.7182,278.8861,19128.0
2024-09-25 12:00:00,282.44,282.46,282.39,282.46,7479.0,278.8466,278.8663,278.7972,278.8663,7479.0
2024-09-25 12:05:00,282.44,282.46,282.27,282.43,15816.0,278.8466,278.8663,278.6787,278.8367,15816.0
2024-09-25 12:10:00,282.5,282.54,282.41,282.44,3852.0,278.9058,278.9453,278.8169,278.8466,3852.0
2024-09-25 12:15:00,282.45,282.45,282.32,282.34,11859.0,278.8564,278.8564,278.7281,278.7478,11859.0
2024-09-25 12:20:00,282.36,282.44,282.31,282.4,7977.0,278.7676,278.8466,278.7182,278.8071,7977.0
2024-09-25 12:25:00,282.42,282.45,282.38,282.42,10875.0,278.8268,278.8564,278.7873,278.8268,10875.0
2024-09-25 12:30:00,282.4,282.4,282.22,282.32,9258.0,278.8071,278.8071,278.6294,278.7281,9258.0
2024-09-25 12:35:00,282.36,282.36,282.27,282.32,6223.0,278.7676,278.7676,278.6787,278.7281,6223.0
2024-09-25 12:40:00,282.35,282.35,282.18,282.23,11991.0,278.7577,278.7577,278.5899,278.6392,11991.0
2024-09-25 12:45:00,282.18,282.23,282.07,282.1,9884.0,278.5899,278.6392,278.4813,278.5109,9884.0
2024-09-25 12:50:00,282.13,282.35,282.13,282.28,17745.0,278.5405,278.7577,278.5405,278.6886,17745.0
2024-09-25 12:55:00,282.27,282.27,282.05,282.05,10937.0,278.6787,278.6787,278.4615,278.4615,10937.0
2024-09-25 13:00:00,282.07,282.08,281.65,282.0,45839.0,278.4813,278.4911,278.0666,278.4122,45839.0
2024-09-25 13:05:00,281.94,282.13,281.9,281.91,9914.0,278.3529,278.5405,278.3134,278.3233,9914.0
2024-09-25 13:10:00,281.95,281.97,281.85,281.92,12880.0,278.3628,278.3825,278.2641,278.3332,12880.0
2024-09-25 13:15:00,281.92,282.05,281.87,282.01,12092.0,278.3332,278.4615,278.2838,278.422,12092.0
2024-09-25 13:20:00,281.97,282.01,281.91,281.92,6412.0,278.3825,278.422,278.3233,278.3332,6412.0
2024-09-25 13:25:00,281.96,281.99,281.91,281.91,6980.0,278.3727,278.4023,278.3233,278.3233,6980.0
2024-09-25 13:30:00,281.88,281.96,281.7,281.73,13040.0,278.2937,278.3727,278.116,278.1456,13040.0
2024-09-25 13:35:00,281.69,281.89,281.5,281.82,28775.0,278.1061,278.3036,277.9185,278.2344,28775.0
2024-09-25 13:40:00,281.81,281.82,281.65,281.75,10276.0,278.2246,278.2344,278.0666,278.1653,10276.0
2024-09-25 13:45:00,281.69,281.7,281.5,281.62,9011.0,278.1061,278.116,277.9185,278.037,9011.0
2024-09-25 13:50:00,281.65,282.0,281.64,282.0,5702.0,278.0666,278.4122,278.0567,278.4122,5702.0
2024-09-25 13:55:00,282.03,282.14,282.01,282.11,11246.0,278.4418,278.5504,278.422,278.5208,11246.0
2024-09-25 14:00:00,282.16,282.2,281.98,282.04,10041.0,278.5701,278.6096,278.3924,278.4516,10041.0
2024-09-25 14:05:00,282.04,282.09,281.83,281.89,34606.0,278.4516,278.501,278.2443,278.3036,34606.0
2024-09-25 14:10:00,281.89,281.92,281.75,281.75,13692.0,278.3036,278.3332,278.1653,278.1653,13692.0
2024-09-25 14:15:00,281.7,281.87,281.59,281.86,14549.0,278.116,278.2838,278.0074,278.2739,14549.0
2024-09-25 14:20:00,281.82,281.89,281.8,281.86,8376.0,278.2344,278.3036,278.2147,278.2739,8376.0
2024-09-25 14:25:00,281.88,282.09,281.86,282.09,8349.0,278.2937,278.501,278.2739,278.501,8349.0
2024-09-25 14:30:00,282.06,282.07,281.94,282.03,9602.0,278.4714,278.4813,278.3529,278.4418,9602.0
2024-09-25 14:35:00,282.06,282.17,282.03,282.04,5622.0,278.4714,278.58,278.4418,278.4516,5622.0
2024-09-25 14:40:00,282.05,282.11,282.03,282.08,4584.0,278.4615,278.5208,278.4418,278.4911,4584.0
2024-09-25 14:45:00,282.1,282.13,282.04,282.07,7955.0,278.5109,278.5405,278.4516,278.4813,7955.0
2024-09-25 14:50:00,282.11,282.13,282.01,282.1,9678.0,278.5208,278.5405,278.422,278.5109,9678.0
2024-09-25 14:55:00,282.12,282.12,281.91,282.04,9128.0,278.5306,278.5306,278.3233,278.4516,9128.0
2024-09-25 15:00:00,282.02,282.14,281.96,282.12,13583.0,278.4319,278.5504,278.3727,278.5306,13583.0
2024-09-25 15:05:00,282.13,282.13,282.03,282.04,11748.0,278.5405,278.5405,278.4418,278.4516,11748.0
2024-09-25 15:10:00,282.06,282.08,281.95,281.99,11637.0,278.4714,278.4911,278.3628,278.4023,11637.0
2024-09-25 15:15:00,281.97,282.02,281.91,281.93,17179.0,278.3825,278.4319,278.3233,278.343,17179.0
2024-09-25 15:20:00,281.92,281.96,281.9,281.92,26909.0,278.3332,278.3727,278.3134,278.3332,26909.0
2024-09-25 15:25:00,281.91,281.96,281.9,281.93,12797.0,278.3233,278.3727,278.3134,278.343,12797.0
2024-09-25 15:30:00,281.94,281.94,281.79,281.88,17004.0,278.3529,278.3529,278.2048,278.2937,17004.0
2024-09-25 15:35:00,281.85,281.86,281.66,281.72,15853.0,278.2641,278.2739,278.0765,278.1357,15853.0
2024-09-25 15:40:00,281.71,281.76,281.66,281.76,15641.0,278.1258,278.1752,278.0765,278.1752,15641.0
2024-09-25 15:45:00,281.76,281.89,281.74,281.86,20224.0,278.1752,278.3036,278.1555,278.2739,20224.0
2024-09-25 15:50:00,281.88,281.98,281.79,281.91,19085.0,278.2937,278.3924,278.2048,278.3233,19085.0
2024-09-25 15:55:00,281.9,282.02,281.84,281.96,50332.0,278.3134,278.4319,278.2542,278.3727,50332.0
2024-09-26 09:30:00,284.27,284.35,283.75,283.81,197974.0,280.6533,280.7323,280.1399,280.1991,197974.0
2024-09-26 09:35:00,283.84,284.12,283.72,283.84,56547.0,280.2287,280.5052,280.1103,280.2287,56547.0
2024-09-26 09:40:00,283.85,283.86,283.69,283.86,24195.0,280.2386,280.2485,280.0807,280.2485,24195.0
2024-09-26 09:45:00,283.85,283.92,283.72,283.88,29239.0,280.2386,280.3077,280.1103,280.2682,29239.0
2024-09-26 09:50:00,283.86,283.86,283.71,283.77,7955.0,280.2485,280.2485,280.1004,280.1596,7955.0
2024-09-26 09:55:00,283.8,283.82,283.56,283.75,36195.0,280.1893,280.209,279.9523,280.1399,36195.0
2024-09-26 10:00:00,283.76,284.18,283.66,283.68,44046.0,280.1498,280.5644,280.051,280.0708,44046.0
2024-09-26 10:05:00,283.68,283.68,283.38,283.49,48278.0,280.0708,280.0708,279.7746,279.8832,48278.0
2024-09-26 10:10:00,283.51,283.68,283.49,283.6,25013.0,279.9029,280.0708,279.8832,279.9918,25013.0
2024-09-26 10:15:00,283.57,283.67,283.52,283.57,248419.0,279.9622,280.0609,279.9128,279.9622,248419.0
2024-09-26 10:20:00,283.54,283.55,283.24,283.32,30804.0,279.9326,279.9424,279.6364,279.7154,30804.0
2024-09-26 10:25:00,283.32,283.35,283.18,283.23,24135.0,279.7154,279.745,279.5771,279.6265,24135.0
2024-09-26 10:30:00,283.31,283.41,283.17,283.39,14604.0,279.7055,279.8042,279.5673,279.7845,14604.0
2024-09-26 10:35:00,283.39,283.67,283.33,283.65,36495.0,279.7845,280.0609,279.7252,280.0412,36495.0
2024-09-26 10:40:00,283.62,283.64,283.3,283.32,20994.0,280.0115,280.0313,279.6956,279.7154,20994.0
2024-09-26 10:45:00,283.36,283.54,283.15,283.3,17495.0,279.7549,279.9326,279.5475,279.6956,17495.0
2024-09-26 10:50:00,283.3,283.34,282.9,282.99,115180.0,279.6956,279.7351,279.3007,279.3896,115180.0
2024-09-26 10:55:00,282.99,282.99,282.5,282.6,42653.0,279.3896,279.3896,278.9058,279.0045,42653.0
2024-09-26 11:00:00,282.55,282.76,282.43,282.76,17163.0,278.9552,279.1625,278.8367,279.1625,17163.0
2024-09-26 11:05:00,282.86,283.03,282.8,282.94,8248.0,279.2612,279.4291,279.202,279.3402,8248.0
2024-09-26 11:10:00,282.95,282.95,282.61,282.7,22092.0,279.3501,279.3501,279.0144,279.1033,22092.0
2024-09-26 11:15:00,282.74,282.85,282.67,282.71,50355.0,279.1427,279.2513,279.0736,279.1131,50355.0
2024-09-26 11:20:00,282.61,282.77,282.56,282.71,31005.0,279.0144,279.1724,278.965,279.1131,31005.0
2024-09-26 11:25:00,282.65,282.69,282.55,282.69,5101.0,279.0539,279.0934,278.9552,279.0934,5101.0
2024-09-26 11:30:00,282.71,282.76,282.58,282.63,24474.0,279.1131,279.1625,278.9848,279.0341,24474.0
2024-09-26 11:35:00,282.63,282.84,282.61,282.8,19370.0,279.0341,279.2415,279.0144,279.202,19370.0
2024-09-26 11:40:00,282.86,282.93,282.81,282.93,14422.0,279.2612,279.3303,279.2119,279.3303,14422.0
2024-09-26 11:45:00,282.96,283.07,282.9,282.91,77179.0,279.3599,279.4685,279.3007,279.3106,77179.0
2024-09-26 11:50:00,282.95,283.15,282.9,283.15,11433.0,279.3501,279.5475,279.3007,279.5475,11433.0
2024-09-26 11:55:00,283.16,283.35,283.13,283.27,15944.0,279.5574,279.745,279.5278,279.666,15944.0
2024-09-26 12:00:00,283.28,283.28,282.82,282.85,20088.0,279.6759,279.6759,279.2217,279.2513,20088.0
2024-09-26 12:05:00,282.89,283.05,282.83,282.95,13927.0,279.2908,279.4488,279.2316,279.3501,13927.0
2024-09-26 12:10:00,282.94,283.03,282.77,282.86,10186.0,279.3402,279.4291,279.1724,279.2612,10186.0
2024-09-26 12:15:00,282.86,282.91,282.81,282.84,18372.0,279.2612,279.3106,279.2119,279.2415,18372.0
2024-09-26 12:20:00,282.84,282.87,282.67,282.77,14441.0,279.2415,279.2711,279.0736,279.1724,14441.0
2024-09-26 12:25:00,282.76,282.88,282.65,282.68,6388.0,279.1625,279.281,279.0539,279.0835,6388.0
2024-09-26 12:30:00,282.66,282.7,282.58,282.58,7231.0,279.0638,279.1033,278.9848,278.9848,7231.0
2024-09-26 12:35:00,282.59,282.72,282.59,282.72,16567.0,278.9947,279.123,278.9947,279.123,16567.0
2024-09-26 12:40:00,282.67,282.75,282.54,282.75,12789.0,279.0736,279.1526,278.9453,279.1526,12789.0
2024-09-26 12:45:00,282.72,282.79,282.69,282.7,13205.0,279.123,279.1921,279.0934,279.1033,13205.0
2024-09-26 12:50:00,282.64,282.73,282.59,282.62,7654.0,279.044,279.1329,278.9947,279.0243,7654.0
2024-09-26 12:55:00,282.63,282.64,282.53,282.59,14030.0,279.0341,279.044,278.9354,278.9947,14030.0
2024-09-26 13:00:00,282.5,282.75,282.5,282.74,12129.0,278.9058,279.1526,278.9058,279.1427,12129.0
2024-09-26 13:05:00,282.76,282.79,282.55,282.59,9203.0,279.1625,279.1921,278.9552,278.9947,9203.0
2024-09-26 13:10:00,282.58,282.68,282.47,282.55,28225.0,278.9848,279.0835,278.8762,278.9552,28225.0
2024-09-26 13:15:00,282.54,282.54,282.09,282.11,19460.0,278.9453,278.9453,278.501,278.5208,19460.0
2024-09-26 13:20:00,282.13,282.34,282.13,282.28,7645.0,278.5405,278.7478,278.5405,278.6886,7645.0
2024-09-26 13:25:00,282.26,282.63,282.23,282.63,12088.0,278.6689,279.0341,278.6392,279.0341,12088.0
2024-09-26 13:30:00,282.67,282.81,282.65,282.7,5956.0,279.0736,279.2119,279.0539,279.1033,5956.0
2024-09-26 13:35:00,282.69,282.76,282.68,282.72,10700.0,279.0934,279.1625,279.0835,279.123,10700.0
2024-09-26 13:40:00,282.74,282.85,282.74,282.82,15123.0,279.1427,279.2513,279.1427,279.2217,15123.0
2024-09-26 13:45:00,282.86,282.89,282.81,282.89,10815.0,279.2612,279.2908,279.2119,279.2908,10815.0
2024-09-26 13:50:00,282.9,282.93,282.8,282.88,8925.0,279.3007,279.3303,279.202,279.281,8925.0
2024-09-26 13:55:00,282.92,282.93,282.84,282.85,4687.0,279.3205,279.3303,279.2415,279.2513,4687.0
2024-09-26 14:00:00,282.93,282.97,282.86,282.95,10345.0,279.3303,279.3698,279.2612,279.3501,10345.0
2024-09-26 14:05:00,282.94,282.99,282.89,282.99,18273.0,279.3402,279.3896,279.2908,279.3896,18273.0
2024-09-26 14:10:00,282.94,283.2,282.93,283.17,15310.0,279.3402,279.5969,279.3303,279.5673,15310.0
2024-09-26 14:15:00,283.24,283.4,283.2,283.21,12350.0,279.6364,279.7943,279.5969,279.6068,12350.0
2024-09-26 14:20:00,283.22,283.28,283.17,283.25,7051.0,279.6166,279.6759,279.5673,279.6463,7051.0
2024-09-26 14:25:00,283.25,283.27,283.2,283.26,4832.0,279.6463,279.666,279.5969,279.6561,4832.0
2024-09-26 14:30:00,283.22,283.26,283.1,283.14,7510.0,279.6166,279.6561,279.4982,279.5377,7510.0
2024-09-26 14:35:00,283.13,283.21,283.04,283.17,8574.0,279.5278,279.6068,279.4389,279.5673,8574.0
2024-09-26 14:40:00,283.12,283.18,283.07,283.07,3953.0,279.5179,279.5771,279.4685,279.4685,3953.0
2024-09-26 14:45:00,283.07,283.08,283.04,283.05,4770.0,279.4685,279.4784,279.4389,279.4488,4770.0
2024-09-26 14:50:00,283.04,283.17,283.04,283.17,22192.0,279.4389,279.5673,279.4389,279.5673,22192.0
2024-09-26 14:55:00,283.17,283.25,283.15,283.15,13683.0,279.5673,279.6463,279.5475,279.5475,13683.0
2024-09-26 15:00:00,283.14,283.2,283.07,283.17,6803.0,279.5377,279.5969,279.4685,279.5673,6803.0
2024-09-26 15:05:00,283.14,283.19,283.12,283.14,8323.0,279.5377,279.587,279.5179,279.5377,8323.0
2024-09-26 15:10:00,283.16,283.29,283.13,283.27,7586.0,279.5574,279.6857,279.5278,279.666,7586.0
2024-09-26 15:15:00,283.24,283.24,283.14,283.2,9465.0,279.6364,279.6364,279.5377,279.5969,9465.0
2024-09-26 15:20:00,283.21,283.24,283.16,283.16,3663.0,279.6068,279.6364,279.5574,279.5574,3663.0
2024-09-26 15:25:00,283.19,283.19,282.97,283.07,30538.0,279.587,279.587,279.3698,279.4685,30538.0
2024-09-26 15:30:00,283.08,283.08,282.92,283.03,12262.0,279.4784,279.4784,279.3205,279.4291,12262.0
2024-09-26 15:35:00,283.03,283.03,282.94,283.0,21846.0,279.4291,279.4291,279.3402,279.3994,21846.0
2024-09-26 15:40:00,283.06,283.06,283.0,283.03,7927.0,279.4587,279.4587,279.3994,279.4291,7927.0
2024-09-26 15:45:00,283.07,283.13,283.04,283.13,10642.0,279.4685,279.5278,279.4389,279.5278,10642.0
2024-09-26 15:50:00,283.13,283.14,282.98,283.14,14462.0,279.5278,279.5377,279.3797,279.5377,14462.0
2024-09-26 15:55:00,283.12,283.37,283.04,283.12,65764.0,279.5179,279.7647,279.4389,279.5179,65764.0
2024-09-27 09:30:00,283.18,283.18,282.8,283.01,86623.0,280.4402,280.4402,280.0639,280.2719,86623.0
2024-09-27 09:35:00,283.0,283.0,282.78,282.78,26639.0,280.262,280.262,280.0441,280.0441,26639.0
2024-09-27 09:40:00,282.87,282.91,282.7,282.71,28356.0,280.1332,280.1728,279.9649,279.9748,28356.0
2024-09-27 09:45:00,282.74,282.76,282.61,282.72,24858.0,280.0045,280.0243,279.8757,279.9847,24858.0
2024-09-27 09:50:00,282.71,282.75,282.57,282.69,25002.0,279.9748,280.0144,279.8361,279.955,25002.0
2024-09-27 09:55:00,282.68,282.77,282.64,282.77,10077.0,279.945,280.0342,279.9054,280.0342,10077.0
2024-09-27 10:00:00,282.82,283.12,282.5,282.97,66335.0,280.0837,280.3808,279.7668,280.2322,66335.0
2024-09-27 10:05:00,282.89,283.05,282.82,282.94,33831.0,280.153,280.3115,280.0837,280.2025,33831.0
2024-09-27 10:10:00,282.93,283.03,282.71,283.02,29785.0,280.1926,280.2917,279.9748,280.2818,29785.0
2024-09-27 10:15:00,283.01,283.03,282.89,282.91,53464.0,280.2719,280.2917,280.153,280.1728,53464.0
2024-09-27 10:20:00,282.91,283.22,282.9,283.21,47127.0,280.1728,280.4798,280.1629,280.4699,47127.0
2024-09-27 10:25:00,283.22,283.44,283.22,283.28,24826.0,280.4798,280.6977,280.4798,280.5392,24826.0
2024-09-27 10:30:00,283.29,283.29,283.06,283.06,14804.0,280.5491,280.5491,280.3214,280.3214,14804.0
2024-09-27 10:35:00,283.02,283.36,282.97,283.3,19691.0,280.2818,280.6185,280.2322,280.5591,19691.0
2024-09-27 10:40:00,283.27,283.35,283.16,283.2,10642.0,280.5293,280.6086,280.4204,280.46,10642.0
2024-09-27 10:45:00,283.21,283.37,283.17,283.17,24023.0,280.4699,280.6284,280.4303,280.4303,24023.0
2024-09-27 10:50:00,283.22,283.31,283.17,283.3,36349.0,280.4798,280.569,280.4303,280.5591,36349.0
2024-09-27 10:55:00,283.29,283.33,283.21,283.25,62967.0,280.5491,280.5888,280.4699,280.5095,62967.0
2024-09-27 11:00:00,283.23,283.23,283.14,283.16,28431.0,280.4897,280.4897,280.4006,280.4204,28431.0
2024-09-27 11:05:00,283.17,283.21,283.04,283.1,117415.0,280.4303,280.4699,280.3016,280.361,117415.0
2024-09-27 11:10:00,283.11,283.14,282.99,283.04,28190.0,280.3709,280.4006,280.252,280.3016,28190.0
2024-09-27 11:15:00,283.03,283.03,282.86,282.87,13953.0,280.2917,280.2917,280.1233,280.1332,13953.0
2024-09-27 11:20:00,282.89,283.04,282.89,282.92,32264.0,280.153,280.3016,280.153,280.1827,32264.0
2024-09-27 11:25:00,282.93,283.1,282.89,283.05,12591.0,280.1926,280.361,280.153,280.3115,12591.0
2024-09-27 11:30:00,283.02,283.02,282.85,282.9,29866.0,280.2818,280.2818,280.1134,280.1629,29866.0
2024-09-27 11:35:00,282.92,282.97,282.82,282.88,19254.0,280.1827,280.2322,280.0837,280.1431,19254.0
2024-09-27 11:40:00,282.88,283.01,282.8,283.01,17082.0,280.1431,280.2719,280.0639,280.2719,17082.0
2024-09-27 11:45:00,283.0,283.01,282.85,282.85,14778.0,280.262,280.2719,280.1134,280.1134,14778.0
2024-09-27 11:50:00,282.82,282.82,282.67,282.76,14042.0,280.0837,280.0837,279.9351,280.0243,14042.0
2024-09-27 11:55:00,282.81,282.81,282.61,282.64,8113.0,280.0738,280.0738,279.8757,279.9054,8113.0
2024-09-27 12:00:00,282.6,282.66,282.56,282.58,10592.0,279.8658,279.9252,279.8262,279.846,10592.0
2024-09-27 12:05:00,282.58,282.7,282.48,282.5,15389.0,279.846,279.9649,279.747,279.7668,15389.0
2024-09-27 12:10:00,282.48,282.48,282.32,282.32,13614.0,279.747,279.747,279.5885,279.5885,13614.0
2024-09-27 12:15:00,282.35,282.57,282.35,282.46,8642.0,279.6182,279.8361,279.6182,279.7272,8642.0
2024-09-27 12:20:00,282.42,282.47,282.36,282.4,9405.0,279.6876,279.7371,279.6281,279.6678,9405.0
2024-09-27 12:25:00,282.43,282.56,282.34,282.49,8082.0,279.6975,279.8262,279.6083,279.7569,8082.0
2024-09-27 12:30:00,282.43,282.54,282.4,282.42,9155.0,279.6975,279.8064,279.6678,279.6876,9155.0
2024-09-27 12:35:00,282.44,282.58,282.43,282.49,13003.0,279.7074,279.846,279.6975,279.7569,13003.0
2024-09-27 12:40:00,282.47,282.5,282.42,282.48,16621.0,279.7371,279.7668,279.6876,279.747,16621.0
2024-09-27 12:45:00,282.45,282.46,282.36,282.37,15904.0,279.7173,279.7272,279.6281,279.638,15904.0
2024-09-27 12:50:00,282.4,282.43,282.34,282.4,38805.0,279.6678,279.6975,279.6083,279.6678,38805.0
2024-09-27 12:55:00,282.38,282.47,282.37,282.44,70863.0,279.648,279.7371,279.638,279.7074,70863.0
2024-09-27 13:00:00,282.43,282.67,282.43,282.65,10201.0,279.6975,279.9351,279.6975,279.9153,10201.0
2024-09-27 13:05:00,282.62,282.62,282.18,282.22,11637.0,279.8856,279.8856,279.4499,279.4895,11637.0
2024-09-27 13:10:00,282.21,282.33,282.2,282.27,25169.0,279.4796,279.5984,279.4697,279.539,25169.0
2024-09-27 13:15:00,282.23,282.31,282.2,282.24,14116.0,279.4994,279.5786,279.4697,279.5093,14116.0
2024-09-27 13:20:00,282.19,282.31,282.17,282.31,19350.0,279.4598,279.5786,279.44,279.5786,19350.0
2024-09-27 13:25:00,282.25,282.28,282.2,282.23,7586.0,279.5192,279.5489,279.4697,279.4994,7586.0
2024-09-27 13:30:00,282.22,282.27,282.15,282.24,6202.0,279.4895,279.539,279.4202,279.5093,6202.0
2024-09-27 13:35:00,282.24,282.24,282.06,282.07,17985.0,279.5093,279.5093,279.331,279.341,17985.0
2024-09-27 13:40:00,282.07,282.25,282.07,282.24,49449.0,279.341,279.5192,279.341,279.5093,49449.0
2024-09-27 13:45:00,282.27,282.36,282.2,282.3,24005.0,279.539,279.6281,279.4697,279.5687,24005.0
2024-09-27 13:50:00,282.29,282.46,282.28,282.44,12268.0,279.5588,279.7272,279.5489,279.7074,12268.0
2024-09-27 13:55:00,282.45,282.53,282.37,282.53,9952.0,279.7173,279.7965,279.638,279.7965,9952.0
2024-09-27 14:00:00,282.49,282.61,282.36,282.39,15787.0,279.7569,279.8757,279.6281,279.6579,15787.0
2024-09-27 14:05:00,282.37,282.37,282.23,282.31,18565.0,279.638,279.638,279.4994,279.5786,18565.0
2024-09-27 14:10:00,282.3,282.34,282.28,282.3,3848.0,279.5687,279.6083,279.5489,279.5687,3848.0
2024-09-27 14:15:00,282.32,282.39,282.21,282.22,6693.0,279.5885,279.6579,279.4796,279.4895,6693.0
2024-09-27 14:20:00,282.23,282.32,282.23,282.24,6466.0,279.4994,279.5885,279.4994,279.5093,6466.0
2024-09-27 14:25:00,282.24,282.24,281.87,281.87,25000.0,279.5093,279.5093,279.1429,279.1429,25000.0
2024-09-27 14:30:00,281.88,281.88,281.46,281.76,17487.0,279.1528,279.1528,278.7369,279.034,17487.0
2024-09-27 14:35:00,281.73,281.78,281.56,281.75,16518.0,279.0042,279.0538,278.8359,279.024,16518.0
2024-09-27 14:40:00,281.75,281.97,281.67,281.94,13622.0,279.024,279.2419,278.9448,279.2122,13622.0
2024-09-27 14:45:00,281.93,282.25,281.93,282.21,10445.0,279.2023,279.5192,279.2023,279.4796,10445.0
2024-09-27 14:50:00,282.19,282.27,282.12,282.22,14469.0,279.4598,279.539,279.3905,279.4895,14469.0
2024-09-27 14:55:00,282.25,282.5,282.22,282.4,15572.0,279.5192,279.7668,279.4895,279.6678,15572.0
2024-09-27 15:00:00,282.38,282.43,282.29,282.43,14365.0,279.648,279.6975,279.5588,279.6975,14365.0
2024-09-27 15:05:00,282.41,282.46,282.27,282.3,24732.0,279.6777,279.7272,279.539,279.5687,24732.0
2024-09-27 15:10:00,282.29,282.37,282.22,282.29,15426.0,279.5588,279.638,279.4895,279.5588,15426.0
2024-09-27 15:15:00,282.31,282.42,282.3,282.34,8889.0,279.5786,279.6876,279.5687,279.6083,8889.0
2024-09-27 15:20:00,282.35,282.38,282.18,282.22,14360.0,279.6182,279.648,279.4499,279.4895,14360.0
2024-09-27 15:25:00,282.23,282.31,282.08,282.28,6779.0,279.4994,279.5786,279.3509,279.5489,6779.0
2024-09-27 15:30:00,282.26,282.31,282.21,282.27,16272.0,279.5291,279.5786,279.4796,279.539,16272.0
2024-09-27 15:35:00,282.28,282.28,282.16,282.17,15332.0,279.5489,279.5489,279.4301,279.44,15332.0
2024-09-27 15:40:00,282.16,282.16,282.07,282.1,16455.0,279.4301,279.4301,279.341,279.3707,16455.0
2024-09-27 15:45:00,282.11,282.16,282.03,282.03,19490.0,279.3806,279.4301,279.3013,279.3013,19490.0
2024-09-27 15:50:00,282.02,282.32,282.01,282.25,19968.0,279.2914,279.5885,279.2815,279.5192,19968.0
2024-09-27 15:55:00,282.23,282.31,282.0,282.02,77469.0,279.4994,279.5786,279.2716,279.2914,77469.0
2024-09-30 09:30:00,281.62,281.83,281.54,281.76,181788.0,278.8953,279.1033,278.8161,279.034,181788.0
2024-09-30 09:35:00,281.76,281.99,281.71,281.83,157038.0,279.034,279.2617,278.9844,279.1033,157038.0
2024-09-30 09:40:00,281.82,281.88,281.68,281.78,32349.0,279.0934,279.1528,278.9547,279.0538,32349.0
2024-09-30 09:45:00,281.79,281.95,281.76,281.95,40364.0,279.0637,279.2221,279.034,279.2221,40364.0
2024-09-30 09:50:00,281.91,281.98,281.81,281.82,21510.0,279.1825,279.2518,279.0835,279.0934,21510.0
2024-09-30 09:55:00,281.81,281.86,281.7,281.7,27864.0,279.0835,279.133,278.9745,278.9745,27864.0
2024-09-30 10:00:00,281.67,281.91,281.59,281.76,42199.0,278.9448,279.1825,278.8656,279.034,42199.0
2024-09-30 10:05:00,281.74,281.93,281.73,281.89,36760.0,279.0141,279.2023,279.0042,279.1627,36760.0
2024-09-30 10:10:00,281.88,281.89,281.75,281.75,27811.0,279.1528,279.1627,279.024,279.024,27811.0
2024-09-30 10:15:00,281.78,281.79,281.62,281.7,19447.0,279.0538,279.0637,278.8953,278.9745,19447.0
2024-09-30 10:20:00,281.66,281.77,281.6,281.6,30600.0,278.9349,279.0439,278.8755,278.8755,30600.0
2024-09-30 10:25:00,281.6,281.77,281.54,281.76,17641.0,278.8755,279.0439,278.8161,279.034,17641.0
2024-09-30 10:30:00,281.81,282.09,281.79,282.02,102380.0,279.0835,279.3608,279.0637,279.2914,102380.0
2024-09-30 10:35:00,282.02,282.13,281.84,282.08,20070.0,279.2914,279.4004,279.1132,279.3509,20070.0
2024-09-30 10:40:00,282.09,282.13,282.01,282.08,37460.0,279.3608,279.4004,279.2815,279.3509,37460.0
2024-09-30 10:45:00,282.09,282.21,282.03,282.15,29235.0,279.3608,279.4796,279.3013,279.4202,29235.0
2024-09-30 10:50:00,282.13,282.13,282.0,282.06,33738.0,279.4004,279.4004,279.2716,279.331,33738.0
2024-09-30 10:55:00,282.05,282.09,281.96,281.99,20505.0,279.3211,279.3608,279.232,279.2617,20505.0
2024-09-30 11:00:00,282.0,282.23,281.99,282.22,24530.0,279.2716,279.4994,279.2617,279.4895,24530.0
2024-09-30 11:05:00,282.2,282.23,281.97,281.99,16127.0,279.4697,279.4994,279.2419,279.2617,16127.0
2024-09-30 11:10:00,281.99,282.24,281.98,282.21,35073.0,279.2617,279.5093,279.2518,279.4796,35073.0
2024-09-30 11:15:00,282.25,282.29,282.14,282.16,19281.0,279.5192,279.5588,279.4103,279.4301,19281.0
2024-09-30 11:20:00,282.18,282.27,282.16,282.18,24656.0,279.4499,279.539,279.4301,279.4499,24656.0
2024-09-30 11:25:00,282.18,282.21,282.04,282.16,18454.0,279.4499,279.4796,279.3112,279.4301,18454.0
2024-09-30 11:30:00,282.19,282.25,282.0,282.01,44816.0,279.4598,279.5192,279.2716,279.2815,44816.0
2024-09-30 11:35:00,282.02,282.04,281.85,281.86,11148.0,279.2914,279.3112,279.1231,279.133,11148.0
2024-09-30 11:40:00,281.86,281.98,281.71,281.95,13562.0,279.133,279.2518,278.9844,279.2221,13562.0
2024-09-30 11:45:00,281.93,282.07,281.92,282.03,35457.0,279.2023,279.341,279.1924,279.3013,35457.0
2024-09-30 11:50:00,282.05,282.1,281.99,282.05,6990.0,279.3211,279.3707,279.2617,279.3211,6990.0
2024-09-30 11:55:00,282.07,282.1,282.04,282.06,14534.0,279.341,279.3707,279.3112,279.331,14534.0
2024-09-30 12:00:00,282.08,282.17,282.06,282.16,15640.0,279.3509,279.44,279.331,279.4301,15640.0
2024-09-30 12:05:00,282.17,282.39,282.17,282.26,12420.0,279.44,279.6579,279.44,279.5291,12420.0
2024-09-30 12:10:00,282.28,282.38,282.12,282.27,12395.0,279.5489,279.648,279.3905,279.539,12395.0
2024-09-30 12:15:00,282.33,282.39,282.29,282.3,7884.0,279.5984,279.6579,279.5588,279.5687,7884.0
2024-09-30 12:20:00,282.3,282.43,282.26,282.29,28531.0,279.5687,279.6975,279.5291,279.5588,28531.0
2024-09-30 12:25:00,282.28,282.36,282.26,282.29,18265.0,279.5489,279.6281,279.5291,279.5588,18265.0
2024-09-30 12:30:00,282.26,282.29,282.17,282.18,26420.0,279.5291,279.5588,279.44,279.4499,26420.0
2024-09-30 12:35:00,282.19,282.31,282.19,282.23,12138.0,279.4598,279.5786,279.4598,279.4994,12138.0
2024-09-30 12:40:00,282.23,282.23,282.13,282.15,12802.0,279.4994,279.4994,279.4004,279.4202,12802.0
2024-09-30 12:45:00,282.15,282.21,282.1,282.13,29382.0,279.4202,279.4796,279.3707,279.4004,29382.0
2024-09-30 12:50:00,282.19,282.22,282.14,282.16,7269.0,279.4598,279.4895,279.4103,279.4301,7269.0
2024-09-30 12:55:00,282.15,282.2,282.14,282.17,8387.0,279.4202,279.4697,279.4103,279.44,8387.0
2024-09-30 13:00:00,282.11,282.12,282.0,282.03,17402.0,279.3806,279.3905,279.2716,279.3013,17402.0
2024-09-30 13:05:00,282.06,282.11,282.03,282.03,17090.0,279.331,279.3806,279.3013,279.3013,17090.0
2024-09-30 13:10:00,282.03,282.11,281.84,281.91,31430.0,279.3013,279.3806,279.1132,279.1825,31430.0
2024-09-30 13:15:00,281.93,282.06,281.86,282.03,21498.0,279.2023,279.331,279.133,279.3013,21498.0
2024-09-30 13:20:00,282.03,282.14,282.01,282.09,11424.0,279.3013,279.4103,279.2815,279.3608,11424.0
2024-09-30 13:25:00,282.07,282.1,281.89,281.89,5856.0,279.341,279.3707,279.1627,279.1627,5856.0
2024-09-30 13:30:00,281.89,281.98,281.86,281.94,14022.0,279.1627,279.2518,279.133,279.2122,14022.0
2024-09-30 13:35:00,281.93,282.0,281.92,281.95,15567.0,279.2023,279.2716,279.1924,279.2221,15567.0
2024-09-30 13:40:00,281.96,282.04,281.94,281.99,13720.0,279.232,279.3112,279.2122,279.2617,13720.0
2024-09-30 13:45:00,281.99,282.04,281.94,282.04,14664.0,279.2617,279.3112,279.2122,279.3112,14664.0
2024-09-30 13:50:00,282.05,282.06,282.02,282.04,7509.0,279.3211,279.331,279.2914,279.3112,7509.0
2024-09-30 13:55:00,282.04,282.17,281.9,282.16,24086.0,279.3112,279.44,279.1726,279.4301,24086.0
2024-09-30 14:00:00,282.14,282.14,281.98,282.0,9604.0,279.4103,279.4103,279.2518,279.2716,9604.0
2024-09-30 14:05:00,282.0,282.01,281.74,281.93,12411.0,279.2716,279.2815,279.0141,279.2023,12411.0
2024-09-30 14:10:00,281.92,281.92,281.46,281.49,30557.0,279.1924,279.1924,278.7369,278.7666,30557.0
2024-09-30 14:15:00,281.46,281.46,280.97,280.97,44309.0,278.7369,278.7369,278.2516,278.2516,44309.0
2024-09-30 14:20:00,280.96,280.98,280.37,280.5,30420.0,278.2417,278.2615,277.6574,277.7861,30420.0
2024-09-30 14:25:00,280.5,280.95,280.4,280.95,18423.0,277.7861,278.2318,277.6871,278.2318,18423.0
2024-09-30 14:30:00,280.9,281.21,280.63,281.13,30976.0,278.1823,278.4893,277.9149,278.41,30976.0
2024-09-30 14:35:00,281.04,281.54,281.04,281.49,24560.0,278.3209,278.8161,278.3209,278.7666,24560.0
2024-09-30 14:40:00,281.51,281.7,281.46,281.59,30019.0,278.7864,278.9745,278.7369,278.8656,30019.0
2024-09-30 14:45:00,281.69,281.82,281.64,281.64,45123.0,278.9646,279.0934,278.9151,278.9151,45123.0
2024-09-30 14:50:00,281.74,281.86,281.56,281.86,36381.0,279.0141,279.133,278.8359,279.133,36381.0
2024-09-30 14:55:00,281.79,281.81,281.52,281.52,21458.0,279.0637,279.0835,278.7963,278.7963,21458.0
2024-09-30 15:00:00,281.5,281.5,281.21,281.48,17395.0,278.7765,278.7765,278.4893,278.7567,17395.0
2024-09-30 15:05:00,281.48,281.6,281.43,281.51,23024.0,278.7567,278.8755,278.7071,278.7864,23024.0
2024-09-30 15:10:00,281.5,281.52,281.29,281.45,13214.0,278.7765,278.7963,278.5685,278.7269,13214.0
2024-09-30 15:15:00,281.46,281.74,281.39,281.71,21016.0,278.7369,279.0141,278.6675,278.9844,21016.0
2024-09-30 15:20:00,281.69,281.75,281.57,281.63,23637.0,278.9646,279.024,278.8458,278.9052,23637.0
2024-09-30 15:25:00,281.65,281.73,281.57,281.73,13734.0,278.925,279.0042,278.8458,279.0042,13734.0
2024-09-30 15:30:00,281.67,281.88,281.67,281.72,18887.0,278.9448,279.1528,278.9448,278.9943,18887.0
2024-09-30 15:35:00,281.71,282.04,281.71,282.03,15772.0,278.9844,279.3112,278.9844,279.3013,15772.0
2024-09-30 15:40:00,282.0,282.24,281.94,282.24,13877.0,279.2716,279.5093,279.2122,279.5093,13877.0
2024-09-30 15:45:00,282.21,282.63,282.21,282.45,35975.0,279.4796,279.8955,279.4796,279.7173,35975.0
2024-09-30 15:50:00,282.42,283.07,282.42,282.94,51980.0,279.6876,280.3313,279.6876,280.2025,51980.0
2024-09-30 15:55:00,282.96,283.39,282.95,283.22,65615.0,280.2223,280.6482,280.2124,280.4798,65615.0
2024-10-01 09:30:00,283.0,283.05,281.58,281.63,192152.0,280.262,280.3115,278.8557,278.9052,192152.0
2024-10-01 09:35:00,281.63,281.7,281.09,281.12,41108.0,278.9052,278.9745,278.3704,278.4001,41108.0
2024-10-01 09:40:00,281.31,281.48,281.01,281.23,20265.0,278.5883,278.7567,278.2912,278.5091,20265.0
2024-10-01 09:45:00,281.14,281.14,280.62,280.75,28274.0,278.4199,278.4199,277.905,278.0337,28274.0
2024-10-01 09:50:00,280.74,280.86,280.45,280.7,23182.0,278.0238,278.1427,277.7366,277.9842,23182.0
2024-10-01 09:55:00,280.67,280.99,280.44,280.93,840402.0,277.9545,278.2714,277.7267,278.212,840402.0
2024-10-01 10:00:00,280.96,281.32,280.5,281.03,68851.0,278.2417,278.5982,277.7861,278.311,68851.0
2024-10-01 10:05:00,280.88,280.96,280.08,280.09,52706.0,278.1625,278.2417,277.3702,277.3801,52706.0
2024-10-01 10:10:00,280.03,280.23,279.62,279.94,80296.0,277.3207,277.5188,276.9147,277.2316,80296.0
2024-10-01 10:15:00,279.84,279.96,279.59,279.65,364850.0,277.1325,277.2514,276.8849,276.9444,364850.0
2024-10-01 10:20:00,279.65,280.6,279.65,280.23,31082.0,276.9444,277.8852,276.9444,277.5188,31082.0
2024-10-01 10:25:00,280.29,280.3,279.57,279.87,43139.0,277.5782,277.5881,276.8651,277.1622,43139.0
2024-10-01 10:30:00,279.95,280.05,279.48,279.84,39974.0,277.2415,277.3405,276.776,277.1325,39974.0
2024-10-01 10:35:00,279.81,280.35,279.67,280.24,23624.0,277.1028,277.6376,276.9642,277.5287,23624.0
2024-10-01 10:40:00,280.17,280.51,280.17,280.27,78223.0,277.4593,277.796,277.4593,277.5584,78223.0
2024-10-01 10:45:00,280.3,280.51,280.05,280.15,36071.0,277.5881,277.796,277.3405,277.4395,36071.0
2024-10-01 10:50:00,280.14,280.19,279.86,279.88,36010.0,277.4296,277.4791,277.1523,277.1721,36010.0
2024-10-01 10:55:00,279.93,280.29,279.88,280.22,14092.0,277.2217,277.5782,277.1721,277.5088,14092.0
2024-10-01 11:00:00,280.2,280.22,280.0,280.07,27945.0,277.489,277.5088,277.291,277.3603,27945.0
2024-10-01 11:05:00,280.0,280.0,279.28,279.28,61458.0,277.291,277.291,276.5779,276.5779,61458.0
2024-10-01 11:10:00,279.34,279.39,279.25,279.32,20426.0,276.6374,276.6869,276.5482,276.6176,20426.0
2024-10-01 11:15:00,279.27,279.47,279.16,279.46,28199.0,276.568,276.7661,276.4591,276.7562,28199.0
2024-10-01 11:20:00,279.45,279.76,279.41,279.55,19674.0,276.7463,277.0533,276.7067,276.8453,19674.0
2024-10-01 11:25:00,279.54,280.21,279.54,280.18,27220.0,276.8354,277.4989,276.8354,277.4692,27220.0
2024-10-01 11:30:00,280.07,280.49,280.04,280.4,35684.0,277.3603,277.7762,277.3306,277.6871,35684.0
2024-10-01 11:35:00,280.38,280.62,280.36,280.61,31903.0,277.6673,277.905,277.6475,277.8951,31903.0
2024-10-01 11:40:00,280.68,280.95,280.59,280.73,24208.0,277.9644,278.2318,277.8753,278.0139,24208.0
2024-10-01 11:45:00,280.7,280.71,280.38,280.57,42589.0,277.9842,277.9941,277.6673,277.8555,42589.0
2024-10-01 11:50:00,280.58,280.73,280.57,280.63,17535.0,277.8654,278.0139,277.8555,277.9149,17535.0
2024-10-01 11:55:00,280.7,280.74,280.41,280.44,13576.0,277.9842,278.0238,277.697,277.7267,13576.0
2024-10-01 12:00:00,280.4,280.75,280.27,280.72,15990.0,277.6871,278.0337,277.5584,278.004,15990.0
2024-10-01 12:05:00,280.72,280.85,280.69,280.76,17044.0,278.004,278.1328,277.9743,278.0436,17044.0
2024-10-01 12:10:00,280.78,281.0,280.49,280.57,27876.0,278.0634,278.2813,277.7762,277.8555,27876.0
2024-10-01 12:15:00,280.59,280.8,280.57,280.62,59824.0,277.8753,278.0832,277.8555,277.905,59824.0
2024-10-01 12:20:00,280.65,280.78,280.48,280.54,14403.0,277.9347,278.0634,277.7663,277.8258,14403.0
2024-10-01 12:25:00,280.59,280.68,280.34,280.65,15868.0,277.8753,277.9644,277.6277,277.9347,15868.0
2024-10-01 12:30:00,280.61,280.67,279.93,280.48,45330.0,277.8951,277.9545,277.2217,277.7663,45330.0
2024-10-01 12:35:00,280.44,280.65,280.16,280.21,15325.0,277.7267,277.9347,277.4494,277.4989,15325.0
2024-10-01 12:40:00,280.19,280.31,279.91,279.91,20619.0,277.4791,277.598,277.2018,277.2018,20619.0
2024-10-01 12:45:00,279.93,279.96,279.54,279.75,28475.0,277.2217,277.2514,276.8354,277.0434,28475.0
2024-10-01 12:50:00,279.8,280.51,279.8,280.45,15095.0,277.0929,277.796,277.0929,277.7366,15095.0
2024-10-01 12:55:00,280.46,280.6,280.12,280.42,18644.0,277.7465,277.8852,277.4098,277.7069,18644.0
2024-10-01 13:00:00,280.43,280.46,279.97,279.98,10946.0,277.7168,277.7465,277.2613,277.2712,10946.0
2024-10-01 13:05:00,279.92,279.98,279.75,279.87,23711.0,277.2118,277.2712,277.0434,277.1622,23711.0
2024-10-01 13:10:00,279.97,280.01,279.73,279.76,39770.0,277.2613,277.3009,277.0236,277.0533,39770.0
2024-10-01 13:15:00,279.69,279.7,279.46,279.51,17790.0,276.984,276.9939,276.7562,276.8057,17790.0
2024-10-01 13:20:00,279.57,279.7,279.42,279.48,20898.0,276.8651,276.9939,276.7166,276.776,20898.0
2024-10-01 13:25:00,279.49,279.52,279.35,279.43,18989.0,276.7859,276.8156,276.6473,276.7265,18989.0
2024-10-01 13:30:00,279.41,280.05,279.35,280.02,14427.0,276.7067,277.3405,276.6473,277.3108,14427.0
2024-10-01 13:35:00,280.0,280.0,279.73,279.84,14201.0,277.291,277.291,277.0236,277.1325,14201.0
2024-10-01 13:40:00,279.85,280.25,279.78,280.24,9636.0,277.1424,277.5386,277.0731,277.5287,9636.0
2024-10-01 13:45:00,280.26,280.31,280.14,280.14,22137.0,277.5485,277.598,277.4296,277.4296,22137.0
2024-10-01 13:50:00,280.16,280.37,280.16,280.37,16526.0,277.4494,277.6574,277.4494,277.6574,16526.0
2024-10-01 13:55:00,280.36,280.89,280.36,280.89,20951.0,277.6475,278.1724,277.6475,278.1724,20951.0
2024-10-01 14:00:00,280.87,281.14,280.87,281.08,24137.0,278.1526,278.4199,278.1526,278.3605,24137.0
2024-10-01 14:05:00,281.11,281.23,281.02,281.16,25619.0,278.3902,278.5091,278.3011,278.4398,25619.0
2024-10-01 14:10:00,281.15,281.28,281.08,281.28,14231.0,278.4299,278.5586,278.3605,278.5586,14231.0
2024-10-01 14:15:00,281.27,281.52,281.26,281.34,27624.0,278.5487,278.7963,278.5388,278.618,27624.0
2024-10-01 14:20:00,281.36,281.47,281.27,281.37,22023.0,278.6378,278.7468,278.5487,278.6477,22023.0
2024-10-01 14:25:00,281.36,281.51,281.32,281.47,16123.0,278.6378,278.7864,278.5982,278.7468,16123.0
2024-10-01 14:30:00,281.48,281.67,281.46,281.53,17124.0,278.7567,278.9448,278.7369,278.8062,17124.0
2024-10-01 14:35:00,281.54,281.58,281.28,281.47,39683.0,278.8161,278.8557,278.5586,278.7468,39683.0
2024-10-01 14:40:00,281.47,281.52,281.28,281.41,36857.0,278.7468,278.7963,278.5586,278.6873,36857.0
2024-10-01 14:45:00,281.41,281.5,281.3,281.39,125323.0,278.6873,278.7765,278.5784,278.6675,125323.0
2024-10-01 14:50:00,281.37,281.52,281.15,281.25,10129.0,278.6477,278.7963,278.4299,278.5289,10129.0
2024-10-01 14:55:00,281.3,281.5,281.3,281.43,18669.0,278.5784,278.7765,278.5784,278.7071,18669.0
2024-10-01 15:00:00,281.4,281.44,281.24,281.3,23991.0,278.6774,278.717,278.519,278.5784,23991.0
2024-10-01 15:05:00,281.28,281.44,281.19,281.36,23692.0,278.5586,278.717,278.4695,278.6378,23692.0
2024-10-01 15:10:00,281.36,281.4,281.07,281.17,21645.0,278.6378,278.6774,278.3506,278.4497,21645.0
2024-10-01 15:15:00,281.19,281.26,281.03,281.17,21499.0,278.4695,278.5388,278.311,278.4497,21499.0
2024-10-01 15:20:00,281.15,281.4,281.14,281.31,25587.0,278.4299,278.6774,278.4199,278.5883,25587.0
2024-10-01 15:25:00,281.31,281.44,281.3,281.35,23840.0,278.5883,278.717,278.5784,278.6279,23840.0
2024-10-01 15:30:00,281.32,281.32,280.88,280.88,27557.0,278.5982,278.5982,278.1625,278.1625,27557.0
2024-10-01 15:35:00,280.92,280.97,280.63,280.89,22340.0,278.2021,278.2516,277.9149,278.1724,22340.0
2024-10-01 15:40:00,280.94,281.05,280.8,280.84,18687.0,278.2219,278.3308,278.0832,278.1229,18687.0
2024-10-01 15:45:00,280.82,280.84,280.66,280.68,27627.0,278.103,278.1229,277.9446,277.9644,27627.0
2024-10-01 15:50:00,280.73,280.8,280.41,280.51,58214.0,278.0139,278.0832,277.697,277.796,58214.0
2024-10-01 15:55:00,280.51,280.74,280.45,280.58,78031.0,277.796,278.0238,277.7366,277.8654,78031.0
2024-10-02 09:30:00,280.03,280.24,279.5,279.61,259913.0,277.3207,277.5287,276.7958,276.9048,259913.0
2024-10-02 09:35:00,279.63,279.82,279.22,279.32,60053.0,276.9246,277.1127,276.5185,276.6176,60053.0
2024-10-02 09:40:00,279.34,279.34,278.87,278.91,46702.0,276.6374,276.6374,276.1719,276.2115,46702.0
2024-10-02 09:45:00,278.88,279.98,278.88,279.85,35496.0,276.1818,277.2712,276.1818,277.1424,35496.0
2024-10-02 09:50:00,279.87,280.06,279.8,279.98,9833.0,277.1622,277.3504,277.0929,277.2712,9833.0
2024-10-02 09:55:00,279.96,280.07,279.81,279.81,11261.0,277.2514,277.3603,277.1028,277.1028,11261.0
2024-10-02 10:00:00,279.78,280.44,279.75,280.25,26187.0,277.0731,277.7267,277.0434,277.5386,26187.0
2024-10-02 10:05:00,280.19,280.26,280.05,280.18,17907.0,277.4791,277.5485,277.3405,277.4692,17907.0
2024-10-02 10:10:00,280.13,280.42,280.13,280.3,29315.0,277.4197,277.7069,277.4197,277.5881,29315.0
2024-10-02 10:15:00,280.25,280.61,280.19,280.57,83601.0,277.5386,277.8951,277.4791,277.8555,83601.0
2024-10-02 10:20:00,280.65,280.75,280.0,280.07,17605.0,277.9347,278.0337,277.291,277.3603,17605.0
2024-10-02 10:25:00,280.02,280.49,280.02,280.46,24451.0,277.3108,277.7762,277.3108,277.7465,24451.0
2024-10-02 10:30:00,280.45,280.75,280.31,280.56,36328.0,277.7366,278.0337,277.598,277.8456,36328.0
2024-10-02 10:35:00,280.51,280.62,280.34,280.5,14887.0,277.796,277.905,277.6277,277.7861,14887.0
2024-10-02 10:40:00,280.51,280.71,280.48,280.67,10769.0,277.796,277.9941,277.7663,277.9545,10769.0
2024-10-02 10:45:00,280.58,281.06,280.58,281.05,14429.0,277.8654,278.3407,277.8654,278.3308,14429.0
2024-10-02 10:50:00,281.1,281.1,280.44,280.46,35137.0,278.3803,278.3803,277.7267,277.7465,35137.0
2024-10-02 10:55:00,280.44,280.65,280.36,280.38,18421.0,277.7267,277.9347,277.6475,277.6673,18421.0
2024-10-02 11:00:00,280.38,280.8,280.31,280.8,14292.0,277.6673,278.0832,277.598,278.0832,14292.0
2024-10-02 11:05:00,280.71,280.83,280.5,280.61,23434.0,277.9941,278.1129,277.7861,277.8951,23434.0
2024-10-02 11:10:00,280.61,280.78,280.53,280.64,26703.0,277.8951,278.0634,277.8159,277.9248,26703.0
2024-10-02 11:15:00,280.67,281.08,280.66,281.08,22461.0,277.9545,278.3605,277.9446,278.3605,22461.0
2024-10-02 11:20:00,281.06,281.07,280.68,280.75,21734.0,278.3407,278.3506,277.9644,278.0337,21734.0
2024-10-02 11:25:00,280.77,280.99,280.71,280.96,14620.0,278.0535,278.2714,277.9941,278.2417,14620.0
2024-10-02 11:30:00,281.05,281.11,280.88,281.02,14059.0,278.3308,278.3902,278.1625,278.3011,14059.0
2024-10-02 11:35:00,281.02,281.08,280.9,281.06,8811.0,278.3011,278.3605,278.1823,278.3407,8811.0
2024-10-02 11:40:00,281.04,281.16,280.97,281.14,12987.0,278.3209,278.4398,278.2516,278.4199,12987.0
2024-10-02 11:45:00,281.17,281.17,280.98,281.1,16628.0,278.4497,278.4497,278.2615,278.3803,16628.0
2024-10-02 11:50:00,281.12,281.12,280.83,280.94,27072.0,278.4001,278.4001,278.1129,278.2219,27072.0
2024-10-02 11:55:00,280.94,281.0,280.85,281.0,11149.0,278.2219,278.2813,278.1328,278.2813,11149.0
2024-10-02 12:00:00,280.99,281.08,280.96,281.01,8696.0,278.2714,278.3605,278.2417,278.2912,8696.0
2024-10-02 12:05:00,281.03,281.14,280.95,280.97,14273.0,278.311,278.4199,278.2318,278.2516,14273.0
2024-10-02 12:10:00,281.04,281.11,281.02,281.03,4171.0,278.3209,278.3902,278.3011,278.311,4171.0
2024-10-02 12:15:00,281.04,281.04,280.72,280.75,8212.0,278.3209,278.3209,278.004,278.0337,8212.0
2024-10-02 12:20:00,280.71,280.98,280.65,280.98,9896.0,277.9941,278.2615,277.9347,278.2615,9896.0
2024-10-02 12:25:00,281.06,281.08,280.95,280.95,4520.0,278.3407,278.3605,278.2318,278.2318,4520.0
2024-10-02 12:30:00,280.95,280.95,280.69,280.69,4890.0,278.2318,278.2318,277.9743,277.9743,4890.0
2024-10-02 12:35:00,280.68,280.74,280.62,280.74,12405.0,277.9644,278.0238,277.905,278.0238,12405.0
2024-10-02 12:40:00,280.74,280.74,280.65,280.65,4563.0,278.0238,278.0238,277.9347,277.9347,4563.0
2024-10-02 12:45:00,280.63,280.66,280.47,280.48,17880.0,277.9149,277.9446,277.7564,277.7663,17880.0
2024-10-02 12:50:00,280.5,280.58,280.45,280.55,13850.0,277.7861,277.8654,277.7366,277.8357,13850.0
2024-10-02 12:55:00,280.55,280.55,280.18,280.18,9930.0,277.8357,277.8357,277.4692,277.4692,9930.0
2024-10-02 13:00:00,280.15,280.34,280.15,280.26,12984.0,277.4395,277.6277,277.4395,277.5485,12984.0
2024-10-02 13:05:00,280.28,280.28,280.17,280.2,7118.0,277.5683,277.5683,277.4593,277.489,7118.0
2024-10-02 13:10:00,280.29,280.31,280.14,280.26,10985.0,277.5782,277.598,277.4296,277.5485,10985.0
2024-10-02 13:15:00,280.22,280.3,280.2,280.22,7380.0,277.5088,277.5881,277.489,277.5088,7380.0
2024-10-02 13:20:00,280.28,280.35,280.21,280.23,4470.0,277.5683,277.6376,277.4989,277.5188,4470.0
2024-10-02 13:25:00,280.21,280.56,280.2,280.44,17366.0,277.4989,277.8456,277.489,277.7267,17366.0
2024-10-02 13:30:00,280.38,280.45,280.1,280.1,20794.0,277.6673,277.7366,277.39,277.39,20794.0
2024-10-02 13:35:00,280.06,280.4,280.01,280.35,11201.0,277.3504,277.6871,277.3009,277.6376,11201.0
2024-10-02 13:40:00,280.4,280.43,280.25,280.35,8467.0,277.6871,277.7168,277.5386,277.6376,8467.0
2024-10-02 13:45:00,280.3,280.63,280.29,280.63,8678.0,277.5881,277.9149,277.5782,277.9149,8678.0
2024-10-02 13:50:00,280.65,280.74,280.63,280.71,9681.0,277.9347,278.0238,277.9149,277.9941,9681.0
2024-10-02 13:55:00,280.73,280.83,280.66,280.78,19575.0,278.0139,278.1129,277.9446,278.0634,19575.0
2024-10-02 14:00:00,280.76,280.91,280.76,280.79,9788.0,278.0436,278.1922,278.0436,278.0733,9788.0
2024-10-02 14:05:00,280.81,280.81,280.75,280.78,36192.0,278.0931,278.0931,278.0337,278.0634,36192.0
2024-10-02 14:10:00,280.79,280.83,280.74,280.75,7929.0,278.0733,278.1129,278.0238,278.0337,7929.0
2024-10-02 14:15:00,280.77,280.84,280.72,280.79,4614.0,278.0535,278.1229,278.004,278.0733,4614.0
2024-10-02 14:20:00,280.76,280.78,280.59,280.59,7577.0,278.0436,278.0634,277.8753,277.8753,7577.0
2024-10-02 14:25:00,280.63,280.68,280.1,280.4,12738.0,277.9149,277.9644,277.39,277.6871,12738.0
2024-10-02 14:30:00,280.38,280.59,280.32,280.58,12472.0,277.6673,277.8753,277.6079,277.8654,12472.0
2024-10-02 14:35:00,280.57,280.57,280.45,280.53,8795.0,277.8555,277.8555,277.7366,277.8159,8795.0
2024-10-02 14:40:00,280.52,280.68,280.51,280.68,5284.0,277.8059,277.9644,277.796,277.9644,5284.0
2024-10-02 14:45:00,280.68,280.71,280.62,280.69,9502.0,277.9644,277.9941,277.905,277.9743,9502.0
2024-10-02 14:50:00,280.72,280.74,280.58,280.65,6027.0,278.004,278.0238,277.8654,277.9347,6027.0
2024-10-02 14:55:00,280.62,280.68,280.61,280.66,7670.0,277.905,277.9644,277.8951,277.9446,7670.0
2024-10-02 15:00:00,280.66,280.78,280.61,280.78,13681.0,277.9446,278.0634,277.8951,278.0634,13681.0
2024-10-02 15:05:00,280.73,280.81,280.68,280.78,15046.0,278.0139,278.0931,277.9644,278.0634,15046.0
2024-10-02 15:10:00,280.79,280.83,280.74,280.8,13106.0,278.0733,278.1129,278.0238,278.0832,13106.0
2024-10-02 15:15:00,280.8,280.8,280.72,280.79,11279.0,278.0832,278.0832,278.004,278.0733,11279.0
2024-10-02 15:20:00,280.8,280.85,280.68,280.72,11473.0,278.0832,278.1328,277.9644,278.004,11473.0
2024-10-02 15:25:00,280.73,280.8,280.68,280.77,11003.0,278.0139,278.0832,277.9644,278.0535,11003.0
2024-10-02 15:30:00,280.78,280.78,280.58,280.67,14163.0,278.0634,278.0634,277.8654,277.9545,14163.0
2024-10-02 15:35:00,280.67,280.79,280.64,280.69,6530.0,277.9545,278.0733,277.9248,277.9743,6530.0
2024-10-02 15:40:00,280.66,280.83,280.6,280.79,11589.0,277.9446,278.1129,277.8852,278.0733,11589.0
2024-10-02 15:45:00,280.82,280.91,280.8,280.88,19197.0,278.103,278.1922,278.0832,278.1625,19197.0
2024-10-02 15:50:00,280.82,280.85,280.69,280.71,27461.0,278.103,278.1328,277.9743,277.9941,27461.0
2024-10-02 15:55:00,280.68,280.83,280.58,280.6,68764.0,277.9644,278.1129,277.8654,277.8852,68764.0
2024-10-03 09:30:00,279.52,280.13,279.51,280.09,87607.0,276.8156,277.4197,276.8057,277.3801,87607.0
2024-10-03 09:35:00,280.13,280.17,279.72,279.72,51586.0,277.4197,277.4593,277.0137,277.0137,51586.0
2024-10-03 09:40:00,279.75,279.91,279.61,279.7,21282.0,277.0434,277.2018,276.9048,276.9939,21282.0
2024-10-03 09:45:00,279.6,279.65,279.48,279.51,25465.0,276.8948,276.9444,276.776,276.8057,25465.0
2024-10-03 09:50:00,279.53,279.73,279.39,279.63,15973.0,276.8255,277.0236,276.6869,276.9246,15973.0
2024-10-03 09:55:00,279.69,280.1,279.69,279.98,14246.0,276.984,277.39,276.984,277.2712,14246.0
2024-10-03 10:00:00,280.03,280.65,279.94,280.64,42067.0,277.3207,277.9347,277.2316,277.9248,42067.0
2024-10-03 10:05:00,280.72,280.86,280.66,280.86,23493.0,278.004,278.1427,277.9446,278.1427,23493.0
2024-10-03 10:10:00,280.86,280.95,279.7,280.2,31318.0,278.1427,278.2318,276.9939,277.489,31318.0
2024-10-03 10:15:00,280.2,280.73,280.1,280.33,13349.0,277.489,278.0139,277.39,277.6178,13349.0
2024-10-03 10:20:00,280.32,280.38,279.48,279.64,97118.0,277.6079,277.6673,276.776,276.9345,97118.0
2024-10-03 10:25:00,279.69,279.8,279.63,279.68,12372.0,276.984,277.0929,276.9246,276.9741,12372.0
2024-10-03 10:30:00,279.66,280.21,279.35,280.12,20613.0,276.9543,277.4989,276.6473,277.4098,20613.0
2024-10-03 10:35:00,280.19,280.25,279.86,280.0,12630.0,277.4791,277.5386,277.1523,277.291,12630.0
2024-10-03 10:40:00,280.0,280.11,279.18,279.49,15255.0,277.291,277.3999,276.4789,276.7859,15255.0
2024-10-03 10:45:00,279.43,280.14,279.37,279.74,29592.0,276.7265,277.4296,276.6671,277.0335,29592.0
2024-10-03 10:50:00,279.79,280.25,279.77,280.1,18351.0,277.083,277.5386,277.0632,277.39,18351.0
2024-10-03 10:55:00,280.01,280.14,279.35,279.47,11938.0,277.3009,277.4296,276.6473,276.7661,11938.0
2024-10-03 11:00:00,279.32,279.49,279.18,279.28,28794.0,276.6176,276.7859,276.4789,276.5779,28794.0
2024-10-03 11:05:00,279.29,279.75,279.29,279.65,39246.0,276.5878,277.0434,276.5878,276.9444,39246.0
2024-10-03 11:10:00,279.62,279.66,279.47,279.66,6362.0,276.9147,276.9543,276.7661,276.9543,6362.0
2024-10-03 11:15:00,279.66,279.82,279.64,279.68,8513.0,276.9543,277.1127,276.9345,276.9741,8513.0
2024-10-03 11:20:00,279.72,280.03,279.64,279.98,6507.0,277.0137,277.3207,276.9345,277.2712,6507.0
2024-10-03 11:25:00,279.93,279.93,279.59,279.77,7220.0,277.2217,277.2217,276.8849,277.0632,7220.0
2024-10-03 11:30:00,279.87,280.18,279.86,280.12,9193.0,277.1622,277.4692,277.1523,277.4098,9193.0
2024-10-03 11:35:00,280.08,280.16,280.03,280.05,5816.0,277.3702,277.4494,277.3207,277.3405,5816.0
2024-10-03 11:40:00,280.07,280.42,280.06,280.31,10887.0,277.3603,277.7069,277.3504,277.598,10887.0
2024-10-03 11:45:00,280.38,280.43,280.29,280.29,10561.0,277.6673,277.7168,277.5782,277.5782,10561.0
2024-10-03 11:50:00,280.35,280.57,280.34,280.43,11418.0,277.6376,277.8555,277.6277,277.7168,11418.0
2024-10-03 11:55:00,280.52,280.52,280.33,280.36,5683.0,277.8059,277.8059,277.6178,277.6475,5683.0
2024-10-03 12:00:00,280.34,280.39,280.32,280.33,25550.0,277.6277,277.6772,277.6079,277.6178,25550.0
2024-10-03 12:05:00,280.32,280.53,280.3,280.45,7277.0,277.6079,277.8159,277.5881,277.7366,7277.0
2024-10-03 12:10:00,280.44,280.56,280.42,280.53,6507.0,277.7267,277.8456,277.7069,277.8159,6507.0
2024-10-03 12:15:00,280.54,280.57,280.44,280.56,6408.0,277.8258,277.8555,277.7267,277.8456,6408.0
2024-10-03 12:20:00,280.54,280.69,280.51,280.64,1912.0,277.8258,277.9743,277.796,277.9248,1912.0
2024-10-03 12:25:00,280.6,280.69,280.45,280.49,4112.0,277.8852,277.9743,277.7366,277.7762,4112.0
2024-10-03 12:30:00,280.43,280.43,280.14,280.28,15663.0,277.7168,277.7168,277.4296,277.5683,15663.0
2024-10-03 12:35:00,280.36,280.37,280.12,280.2,7967.0,277.6475,277.6574,277.4098,277.489,7967.0
2024-10-03 12:40:00,280.14,280.14,279.75,279.81,10291.0,277.4296,277.4296,277.0434,277.1028,10291.0
2024-10-03 12:45:00,279.75,279.75,279.28,279.38,20161.0,277.0434,277.0434,276.5779,276.677,20161.0
2024-10-03 12:50:00,279.3,279.41,279.08,279.17,19920.0,276.5978,276.7067,276.3799,276.469,19920.0
2024-10-03 12:55:00,279.25,279.6,279.24,279.3,13412.0,276.5482,276.8948,276.5383,276.5978,13412.0
2024-10-03 13:00:00,279.23,279.24,278.9,279.01,24901.0,276.5284,276.5383,276.2016,276.3106,24901.0
2024-10-03 13:05:00,279.02,279.25,278.99,279.21,10336.0,276.3205,276.5482,276.2908,276.5086,10336.0
2024-10-03 13:10:00,279.11,279.3,279.08,279.14,25228.0,276.4096,276.5978,276.3799,276.4393,25228.0
2024-10-03 13:15:00,279.16,279.19,279.05,279.11,15536.0,276.4591,276.4888,276.3502,276.4096,15536.0
2024-10-03 13:20:00,279.1,279.6,279.1,279.5,15165.0,276.3997,276.8948,276.3997,276.7958,15165.0
2024-10-03 13:25:00,279.42,279.83,279.33,279.33,38693.0,276.7166,277.1226,276.6275,276.6275,38693.0
2024-10-03 13:30:00,279.32,279.7,279.32,279.65,9780.0,276.6176,276.9939,276.6176,276.9444,9780.0
2024-10-03 13:35:00,279.68,279.71,279.4,279.41,290941.0,276.9741,277.0038,276.6968,276.7067,290941.0
2024-10-03 13:40:00,279.44,279.49,279.28,279.49,10521.0,276.7364,276.7859,276.5779,276.7859,10521.0
2024-10-03 13:45:00,279.54,279.63,279.45,279.45,6689.0,276.8354,276.9246,276.7463,276.7463,6689.0
2024-10-03 13:50:00,279.4,279.55,279.38,279.51,11550.0,276.6968,276.8453,276.677,276.8057,11550.0
2024-10-03 13:55:00,279.59,279.63,279.5,279.63,20492.0,276.8849,276.9246,276.7958,276.9246,20492.0
2024-10-03 14:00:00,279.63,279.66,279.49,279.6,25784.0,276.9246,276.9543,276.7859,276.8948,25784.0
2024-10-03 14:05:00,279.59,279.77,279.59,279.65,8050.0,276.8849,277.0632,276.8849,276.9444,8050.0
2024-10-03 14:10:00,279.65,279.75,279.61,279.67,6961.0,276.9444,277.0434,276.9048,276.9642,6961.0
2024-10-03 14:15:00,279.69,279.79,279.58,279.78,9026.0,276.984,277.083,276.875,277.0731,9026.0
2024-10-03 14:20:00,279.8,279.82,279.37,279.65,29008.0,277.0929,277.1127,276.6671,276.9444,29008.0
2024-10-03 14:25:00,279.67,279.77,279.56,279.63,13364.0,276.9642,277.0632,276.8552,276.9246,13364.0
2024-10-03 14:30:00,279.61,279.61,279.48,279.58,20408.0,276.9048,276.9048,276.776,276.875,20408.0
2024-10-03 14:35:00,279.63,279.67,279.55,279.63,14564.0,276.9246,276.9642,276.8453,276.9246,14564.0
2024-10-03 14:40:00,279.68,279.72,279.64,279.64,7141.0,276.9741,277.0137,276.9345,276.9345,7141.0
2024-10-03 14:45:00,279.67,279.7,279.56,279.6,15810.0,276.9642,276.9939,276.8552,276.8948,15810.0
2024-10-03 14:50:00,279.62,279.73,279.59,279.62,14029.0,276.9147,277.0236,276.8849,276.9147,14029.0
2024-10-03 14:55:00,279.66,279.7,279.49,279.5,9490.0,276.9543,276.9939,276.7859,276.7958,9490.0
2024-10-03 15:00:00,279.49,279.49,279.31,279.47,13892.0,276.7859,276.7859,276.6077,276.7661,13892.0
2024-10-03 15:05:00,279.45,279.46,279.22,279.36,15579.0,276.7463,276.7562,276.5185,276.6572,15579.0
2024-10-03 15:10:00,279.34,279.38,279.17,279.33,12390.0,276.6374,276.677,276.469,276.6275,12390.0
2024-10-03 15:15:00,279.29,279.39,279.28,279.38,15009.0,276.5878,276.6869,276.5779,276.677,15009.0
2024-10-03 15:20:00,279.38,279.56,279.36,279.51,15289.0,276.677,276.8552,276.6572,276.8057,15289.0
2024-10-03 15:25:00,279.48,279.52,279.31,279.39,33466.0,276.776,276.8156,276.6077,276.6869,33466.0
2024-10-03 15:30:00,279.37,279.58,279.36,279.54,16542.0,276.6671,276.875,276.6572,276.8354,16542.0
2024-10-03 15:35:00,279.54,279.59,279.51,279.59,11654.0,276.8354,276.8849,276.8057,276.8849,11654.0
2024-10-03 15:40:00,279.56,279.57,279.36,279.38,24948.0,276.8552,276.8651,276.6572,276.677,24948.0
2024-10-03 15:45:00,279.41,279.73,279.37,279.7,19358.0,276.7067,277.0236,276.6671,276.9939,19358.0
2024-10-03 15:50:00,279.66,279.86,279.52,279.78,29459.0,276.9543,277.1523,276.8156,277.0731,29459.0
2024-10-03 15:55:00,279.8,280.23,279.75,279.99,73254.0,277.0929,277.5188,277.0434,277.2811,73254.0
2024-10-04 09:30:00,282.46,282.55,282.01,282.25,98739.0,279.7272,279.8163,279.2815,279.5192,98739.0
2024-10-04 09:35:00,282.38,282.63,281.93,282.23,38668.0,279.648,279.8955,279.2023,279.4994,38668.0
2024-10-04 09:40:00,282.28,282.48,282.21,282.22,25575.0,279.5489,279.747,279.4796,279.4895,25575.0
2024-10-04 09:45:00,282.32,282.44,282.24,282.3,24672.0,279.5885,279.7074,279.5093,279.5687,24672.0
2024-10-04 09:50:00,282.31,282.35,281.74,281.76,24091.0,279.5786,279.6182,279.0141,279.034,24091.0
2024-10-04 09:55:00,281.77,281.9,281.22,281.31,39653.0,279.0439,279.1726,278.4992,278.5883,39653.0
2024-10-04 10:00:00,281.32,281.69,281.28,281.56,11959.0,278.5982,278.9646,278.5586,278.8359,11959.0
2024-10-04 10:05:00,281.6,281.82,280.83,280.92,26362.0,278.8755,279.0934,278.1129,278.2021,26362.0
2024-10-04 10:10:00,280.9,281.28,280.64,281.22,29503.0,278.1823,278.5586,277.9248,278.4992,29503.0
2024-10-04 10:15:00,281.2,281.82,281.18,281.59,37042.0,278.4794,279.0934,278.4596,278.8656,37042.0
2024-10-04 10:20:00,281.46,281.46,280.8,280.94,21055.0,278.7369,278.7369,278.0832,278.2219,21055.0
2024-10-04 10:25:00,281.0,281.14,280.49,280.66,20800.0,278.2813,278.4199,277.7762,277.9446,20800.0
2024-10-04 10:30:00,280.62,280.75,280.42,280.63,42152.0,277.905,278.0337,277.7069,277.9149,42152.0
2024-10-04 10:35:00,280.65,280.77,280.34,280.43,14941.0,277.9347,278.0535,277.6277,277.7168,14941.0
2024-10-04 10:40:00,280.46,280.94,280.46,280.94,16260.0,277.7465,278.2219,277.7465,278.2219,16260.0
2024-10-04 10:45:00,280.92,280.94,280.63,280.94,8637.0,278.2021,278.2219,277.9149,278.2219,8637.0
2024-10-04 10:50:00,280.88,281.3,280.88,281.11,75512.0,278.1625,278.5784,278.1625,278.3902,75512.0
2024-10-04 10:55:00,281.16,281.35,281.06,281.35,7415.0,278.4398,278.6279,278.3407,278.6279,7415.0
2024-10-04 11:00:00,281.36,281.53,281.34,281.45,28330.0,278.6378,278.8062,278.618,278.7269,28330.0
2024-10-04 11:05:00,281.47,281.69,281.46,281.49,14040.0,278.7468,278.9646,278.7369,278.7666,14040.0
2024-10-04 11:10:00,281.49,281.58,281.11,281.12,21552.0,278.7666,278.8557,278.3902,278.4001,21552.0
2024-10-04 11:15:00,281.1,281.36,281.0,281.16,48308.0,278.3803,278.6378,278.2813,278.4398,48308.0
2024-10-04 11:20:00,281.16,281.16,280.56,280.74,12371.0,278.4398,278.4398,277.8456,278.0238,12371.0
2024-10-04 11:25:00,280.73,280.73,280.44,280.61,17644.0,278.0139,278.0139,277.7267,277.8951,17644.0
2024-10-04 11:30:00,280.59,280.72,280.44,280.71,56651.0,277.8753,278.004,277.7267,277.9941,56651.0
2024-10-04 11:35:00,280.72,280.81,280.72,280.8,11549.0,278.004,278.0931,278.004,278.0832,11549.0
2024-10-04 11:40:00,280.82,281.13,280.81,280.98,22614.0,278.103,278.41,278.0931,278.2615,22614.0
2024-10-04 11:45:00,280.85,280.98,280.71,280.71,25169.0,278.1328,278.2615,277.9941,277.9941,25169.0
2024-10-04 11:50:00,280.8,281.3,280.79,281.28,13766.0,278.0832,278.5784,278.0733,278.5586,13766.0
2024-10-04 11:55:00,281.36,281.47,281.35,281.47,7330.0,278.6378,278.7468,278.6279,278.7468,7330.0
2024-10-04 12:00:00,281.5,281.64,281.48,281.54,12591.0,278.7765,278.9151,278.7567,278.8161,12591.0
2024-10-04 12:05:00,281.56,281.59,281.13,281.13,19754.0,278.8359,278.8656,278.41,278.41,19754.0
2024-10-04 12:10:00,281.15,281.35,281.15,281.22,9183.0,278.4299,278.6279,278.4299,278.4992,9183.0
2024-10-04 12:15:00,281.19,281.42,281.19,281.42,25995.0,278.4695,278.6972,278.4695,278.6972,25995.0
2024-10-04 12:20:00,281.39,281.44,281.24,281.24,25273.0,278.6675,278.717,278.519,278.519,25273.0
2024-10-04 12:25:00,281.1,281.25,281.06,281.19,17568.0,278.3803,278.5289,278.3407,278.4695,17568.0
2024-10-04 12:30:00,281.19,281.33,281.06,281.23,20028.0,278.4695,278.6081,278.3407,278.5091,20028.0
2024-10-04 12:35:00,281.29,281.95,281.29,281.87,12183.0,278.5685,279.2221,278.5685,279.1429,12183.0
2024-10-04 12:40:00,281.81,282.03,281.73,281.96,13472.0,279.0835,279.3013,279.0042,279.232,13472.0
2024-10-04 12:45:00,281.97,282.05,281.89,281.89,22593.0,279.2419,279.3211,279.1627,279.1627,22593.0
2024-10-04 12:50:00,281.93,281.95,281.67,281.81,8835.0,279.2023,279.2221,278.9448,279.0835,8835.0
2024-10-04 12:55:00,281.85,281.94,281.79,281.85,5335.0,279.1231,279.2122,279.0637,279.1231,5335.0
2024-10-04 13:00:00,281.8,281.84,281.74,281.84,8204.0,279.0736,279.1132,279.0141,279.1132,8204.0
2024-10-04 13:05:00,281.77,281.85,281.68,281.69,10207.0,279.0439,279.1231,278.9547,278.9646,10207.0
2024-10-04 13:10:00,281.73,281.91,281.71,281.91,13142.0,279.0042,279.1825,278.9844,279.1825,13142.0
2024-10-04 13:15:00,281.9,282.0,281.9,282.0,15316.0,279.1726,279.2716,279.1726,279.2716,15316.0
2024-10-04 13:20:00,282.02,282.04,281.91,281.92,7016.0,279.2914,279.3112,279.1825,279.1924,7016.0
2024-10-04 13:25:00,281.96,281.98,281.78,281.79,5629.0,279.232,279.2518,279.0538,279.0637,5629.0
2024-10-04 13:30:00,281.76,281.94,281.72,281.72,8680.0,279.034,279.2122,278.9943,278.9943,8680.0
2024-10-04 13:35:00,281.72,281.75,281.06,281.53,14733.0,278.9943,279.024,278.3407,278.8062,14733.0
2024-10-04 13:40:00,281.54,282.03,281.51,282.03,11377.0,278.8161,279.3013,278.7864,279.3013,11377.0
2024-10-04 13:45:00,281.97,282.01,281.79,281.8,6875.0,279.2419,279.2815,279.0637,279.0736,6875.0
2024-10-04 13:50:00,281.79,281.79,281.5,281.56,6641.0,279.0637,279.0637,278.7765,278.8359,6641.0
2024-10-04 13:55:00,281.57,281.59,281.42,281.43,10657.0,278.8458,278.8656,278.6972,278.7071,10657.0
2024-10-04 14:00:00,281.38,281.5,281.34,281.36,17294.0,278.6576,278.7765,278.618,278.6378,17294.0
2024-10-04 14:05:00,281.35,281.47,281.29,281.44,5502.0,278.6279,278.7468,278.5685,278.717,5502.0
2024-10-04 14:10:00,281.43,281.44,281.24,281.32,10864.0,278.7071,278.717,278.519,278.5982,10864.0
2024-10-04 14:15:00,281.31,281.45,281.16,281.45,15708.0,278.5883,278.7269,278.4398,278.7269,15708.0
2024-10-04 14:20:00,281.48,281.63,281.47,281.59,11697.0,278.7567,278.9052,278.7468,278.8656,11697.0
2024-10-04 14:25:00,281.6,281.7,281.53,281.64,11924.0,278.8755,278.9745,278.8062,278.9151,11924.0
2024-10-04 14:30:00,281.66,281.72,281.53,281.72,6361.0,278.9349,278.9943,278.8062,278.9943,6361.0
2024-10-04 14:35:00,281.75,281.75,281.65,281.71,10287.0,279.024,279.024,278.925,278.9844,10287.0
2024-10-04 14:40:00,281.69,281.8,281.67,281.73,3882.0,278.9646,279.0736,278.9448,279.0042,3882.0
2024-10-04 14:45:00,281.68,281.79,281.68,281.79,4896.0,278.9547,279.0637,278.9547,279.0637,4896.0
2024-10-04 14:50:00,281.85,282.01,281.83,281.85,9796.0,279.1231,279.2815,279.1033,279.1231,9796.0
2024-10-04 14:55:00,281.88,282.03,281.86,282.03,7215.0,279.1528,279.3013,279.133,279.3013,7215.0
2024-10-04 15:00:00,281.94,281.97,281.82,281.89,12080.0,279.2122,279.2419,279.0934,279.1627,12080.0
2024-10-04 15:05:00,281.91,282.0,281.91,281.97,9165.0,279.1825,279.2716,279.1825,279.2419,9165.0
2024-10-04 15:10:00,281.96,282.04,281.93,281.97,27873.0,279.232,279.3112,279.2023,279.2419,27873.0
2024-10-04 15:15:00,281.95,282.01,281.88,282.01,9299.0,279.2221,279.2815,279.1528,279.2815,9299.0
2024-10-04 15:20:00,281.99,282.26,281.98,282.23,34554.0,279.2617,279.5291,279.2518,279.4994,34554.0
2024-10-04 15:25:00,282.25,282.33,282.12,282.26,12591.0,279.5192,279.5984,279.3905,279.5291,12591.0
2024-10-04 15:30:00,282.24,282.56,282.21,282.51,16850.0,279.5093,279.8262,279.4796,279.7767,16850.0
2024-10-04 15:35:00,282.52,282.52,282.4,282.45,13366.0,279.7866,279.7866,279.6678,279.7173,13366.0
2024-10-04 15:40:00,282.54,282.6,282.51,282.6,38118.0,279.8064,279.8658,279.7767,279.8658,38118.0
2024-10-04 15:45:00,282.6,282.6,282.35,282.51,78062.0,279.8658,279.8658,279.6182,279.7767,78062.0
2024-10-04 15:50:00,282.49,282.68,282.43,282.66,20960.0,279.7569,279.945,279.6975,279.9252,20960.0
2024-10-04 15:55:00,282.67,282.89,282.62,282.73,42305.0,279.9351,280.153,279.8856,279.9946,42305.0
2024-10-07 09:30:00,282.04,282.04,281.58,281.75,156018.0,279.3112,279.3112,278.8557,279.024,156018.0
2024-10-07 09:35:00,281.72,281.98,281.71,281.8,26142.0,278.9943,279.2518,278.9844,279.0736,26142.0
2024-10-07 09:40:00,281.82,281.85,281.63,281.71,22023.0,279.0934,279.1231,278.9052,278.9844,22023.0
2024-10-07 09:45:00,281.7,281.9,281.53,281.69,15146.0,278.9745,279.1726,278.8062,278.9646,15146.0
2024-10-07 09:50:00,281.72,281.72,281.38,281.54,27269.0,278.9943,278.9943,278.6576,278.8161,27269.0
2024-10-07 09:55:00,281.57,281.74,281.45,281.45,11030.0,278.8458,279.0141,278.7269,278.7269,11030.0
2024-10-07 10:00:00,281.49,281.82,281.47,281.81,24543.0,278.7666,279.0934,278.7468,279.0835,24543.0
2024-10-07 10:05:00,281.83,281.96,281.65,281.78,20638.0,279.1033,279.232,278.925,279.0538,20638.0
2024-10-07 10:10:00,281.77,281.96,281.63,281.94,32442.0,279.0439,279.232,278.9052,279.2122,32442.0
2024-10-07 10:15:00,281.96,282.13,281.81,282.04,27147.0,279.232,279.4004,279.0835,279.3112,27147.0
2024-10-07 10:20:00,282.06,282.06,281.85,281.95,108486.0,279.331,279.331,279.1231,279.2221,108486.0
2024-10-07 10:25:00,281.9,281.93,281.78,281.91,12299.0,279.1726,279.2023,279.0538,279.1825,12299.0
2024-10-07 10:30:00,281.89,281.92,281.7,281.88,12561.0,279.1627,279.1924,278.9745,279.1528,12561.0
2024-10-07 10:35:00,281.87,281.93,281.7,281.7,82037.0,279.1429,279.2023,278.9745,278.9745,82037.0
2024-10-07 10:40:00,281.69,281.86,281.6,281.64,27117.0,278.9646,279.133,278.8755,278.9151,27117.0
2024-10-07 10:45:00,281.65,281.75,281.58,281.66,37486.0,278.925,279.024,278.8557,278.9349,37486.0
2024-10-07 10:50:00,281.7,281.89,281.7,281.8,22169.0,278.9745,279.1627,278.9745,279.0736,22169.0
2024-10-07 10:55:00,281.82,281.88,281.75,281.75,19067.0,279.0934,279.1528,279.024,279.024,19067.0
2024-10-07 11:00:00,281.69,281.69,281.44,281.5,12937.0,278.9646,278.9646,278.717,278.7765,12937.0
2024-10-07 11:05:00,281.55,281.68,281.41,281.67,15829.0,278.826,278.9547,278.6873,278.9448,15829.0
2024-10-07 11:10:00,281.61,281.89,281.61,281.87,26190.0,278.8854,279.1627,278.8854,279.1429,26190.0
2024-10-07 11:15:00,281.86,281.97,281.79,281.96,18088.0,279.133,279.2419,279.0637,279.232,18088.0
2024-10-07 11:20:00,281.97,282.0,281.88,281.91,1428994.0,279.2419,279.2716,279.1528,279.1825,1428994.0
2024-10-07 11:25:00,281.96,282.02,281.84,281.89,21692.0,279.232,279.2914,279.1132,279.1627,21692.0
2024-10-07 11:30:00,281.97,281.99,281.85,281.92,16436.0,279.2419,279.2617,279.1231,279.1924,16436.0
2024-10-07 11:35:00,281.97,281.98,281.77,281.79,9999.0,279.2419,279.2518,279.0439,279.0637,9999.0
2024-10-07 11:40:00,281.79,281.95,281.73,281.74,8818.0,279.0637,279.2221,279.0042,279.0141,8818.0
2024-10-07 11:45:00,281.74,281.8,281.7,281.74,6382.0,279.0141,279.0736,278.9745,279.0141,6382.0
2024-10-07 11:50:00,281.7,281.79,281.64,281.73,18037.0,278.9745,279.0637,278.9151,279.0042,18037.0
2024-10-07 11:55:00,281.74,281.74,281.61,281.66,8320.0,279.0141,279.0141,278.8854,278.9349,8320.0
2024-10-07 12:00:00,281.63,281.65,281.51,281.57,14984.0,278.9052,278.925,278.7864,278.8458,14984.0
2024-10-07 12:05:00,281.57,281.62,281.38,281.44,14212.0,278.8458,278.8953,278.6576,278.717,14212.0
2024-10-07 12:10:00,281.34,281.51,281.22,281.5,21632.0,278.618,278.7864,278.4992,278.7765,21632.0
2024-10-07 12:15:00,281.49,281.7,281.49,281.63,13439.0,278.7666,278.9745,278.7666,278.9052,13439.0
2024-10-07 12:20:00,281.57,281.69,281.55,281.66,11734.0,278.8458,278.9646,278.826,278.9349,11734.0
2024-10-07 12:25:00,281.67,281.67,281.6,281.62,9706.0,278.9448,278.9448,278.8755,278.8953,9706.0
2024-10-07 12:30:00,281.63,281.64,281.4,281.45,18701.0,278.9052,278.9151,278.6774,278.7269,18701.0
2024-10-07 12:35:00,281.49,281.59,281.46,281.47,5725.0,278.7666,278.8656,278.7369,278.7468,5725.0
2024-10-07 12:40:00,281.45,281.47,281.35,281.37,5779.0,278.7269,278.7468,278.6279,278.6477,5779.0
2024-10-07 12:45:00,281.35,281.43,281.27,281.43,46872.0,278.6279,278.7071,278.5487,278.7071,46872.0
2024-10-07 12:50:00,281.43,281.48,281.36,281.45,2884.0,278.7071,278.7567,278.6378,278.7269,2884.0
2024-10-07 12:55:00,281.44,281.5,281.39,281.49,29577.0,278.717,278.7765,278.6675,278.7666,29577.0
2024-10-07 13:00:00,281.48,281.61,281.46,281.53,33787.0,278.7567,278.8854,278.7369,278.8062,33787.0
2024-10-07 13:05:00,281.5,281.53,281.46,281.53,2861.0,278.7765,278.8062,278.7369,278.8062,2861.0
2024-10-07 13:10:00,281.57,281.63,281.54,281.57,6538.0,278.8458,278.9052,278.8161,278.8458,6538.0
2024-10-07 13:15:00,281.59,281.63,281.53,281.57,8783.0,278.8656,278.9052,278.8062,278.8458,8783.0
2024-10-07 13:20:00,281.58,281.63,281.41,281.42,5384.0,278.8557,278.9052,278.6873,278.6972,5384.0
2024-10-07 13:25:00,281.46,281.53,281.38,281.38,2560.0,278.7369,278.8062,278.6576,278.6576,2560.0
2024-10-07 13:30:00,281.29,281.33,281.26,281.33,7878.0,278.5685,278.6081,278.5388,278.6081,7878.0
2024-10-07 13:35:00,281.34,281.4,281.34,281.35,9226.0,278.618,278.6774,278.618,278.6279,9226.0
2024-10-07 13:40:00,281.3,281.34,281.25,281.27,22141.0,278.5784,278.618,278.5289,278.5487,22141.0
2024-10-07 13:45:00,281.23,281.29,281.17,281.17,7335.0,278.5091,278.5685,278.4497,278.4497,7335.0
2024-10-07 13:50:00,281.19,281.28,281.07,281.24,6032.0,278.4695,278.5586,278.3506,278.519,6032.0
2024-10-07 13:55:00,281.24,281.24,281.17,281.24,3529.0,278.519,278.519,278.4497,278.519,3529.0
2024-10-07 14:00:00,281.29,281.34,280.87,280.87,23501.0,278.5685,278.618,278.1526,278.1526,23501.0
2024-10-07 14:05:00,280.87,280.98,280.87,280.94,9871.0,278.1526,278.2615,278.1526,278.2219,9871.0
2024-10-07 14:10:00,280.95,281.11,280.93,281.05,18531.0,278.2318,278.3902,278.212,278.3308,18531.0
2024-10-07 14:15:00,281.02,281.08,280.92,280.93,6996.0,278.3011,278.3605,278.2021,278.212,6996.0
2024-10-07 14:20:00,280.97,280.99,280.92,280.94,7360.0,278.2516,278.2714,278.2021,278.2219,7360.0
2024-10-07 14:25:00,280.98,281.02,280.89,280.89,46288.0,278.2615,278.3011,278.1724,278.1724,46288.0
2024-10-07 14:30:00,280.88,280.88,280.1,280.51,32542.0,278.1625,278.1625,277.39,277.796,32542.0
2024-10-07 14:35:00,280.46,280.55,280.29,280.45,8325.0,277.7465,277.8357,277.5782,277.7366,8325.0
2024-10-07 14:40:00,280.47,280.63,280.33,280.33,4858.0,277.7564,277.9149,277.6178,277.6178,4858.0
2024-10-07 14:45:00,280.21,280.25,279.54,279.73,57581.0,277.4989,277.5386,276.8354,277.0236,57581.0
2024-10-07 14:50:00,279.67,279.94,279.63,279.72,26935.0,276.9642,277.2316,276.9246,277.0137,26935.0
2024-10-07 14:55:00,279.77,279.89,279.55,279.58,28646.0,277.0632,277.182,276.8453,276.875,28646.0
2024-10-07 15:00:00,279.6,279.83,279.56,279.79,22537.0,276.8948,277.1226,276.8552,277.083,22537.0
2024-10-07 15:05:00,279.78,280.21,279.78,280.17,12190.0,277.0731,277.4989,277.0731,277.4593,12190.0
2024-10-07 15:10:00,280.17,280.18,280.02,280.04,15496.0,277.4593,277.4692,277.3108,277.3306,15496.0
2024-10-07 15:15:00,280.05,280.2,280.05,280.18,20828.0,277.3405,277.489,277.3405,277.4692,20828.0
2024-10-07 15:20:00,280.2,280.34,280.12,280.21,24260.0,277.489,277.6277,277.4098,277.4989,24260.0
2024-10-07 15:25:00,280.26,280.27,280.12,280.18,19584.0,277.5485,277.5584,277.4098,277.4692,19584.0
2024-10-07 15:30:00,280.18,280.21,279.83,279.96,32931.0,277.4692,277.4989,277.1226,277.2514,32931.0
2024-10-07 15:35:00,279.93,280.02,279.68,279.96,17798.0,277.2217,277.3108,276.9741,277.2514,17798.0
2024-10-07 15:40:00,279.95,279.95,279.69,279.89,27647.0,277.2415,277.2415,276.984,277.182,27647.0
2024-10-07 15:45:00,279.87,280.01,279.77,279.99,19114.0,277.1622,277.3009,277.0632,277.2811,19114.0
2024-10-07 15:50:00,280.07,280.64,280.07,280.41,56248.0,277.3603,277.9248,277.3603,277.697,56248.0
2024-10-07 15:55:00,280.4,280.45,279.96,280.18,148712.0,277.6871,277.7366,277.2514,277.4692,148712.0
2024-10-08 09:30:00,281.28,281.36,280.95,281.0,96139.0,278.5586,278.6378,278.2318,278.2813,96139.0
2024-10-08 09:35:00,280.98,281.15,280.93,280.95,19127.0,278.2615,278.4299,278.212,278.2318,19127.0
2024-10-08 09:40:00,280.91,281.21,280.88,281.1,15951.0,278.1922,278.4893,278.1625,278.3803,15951.0
2024-10-08 09:45:00,281.12,281.14,280.9,281.11,16393.0,278.4001,278.4199,278.1823,278.3902,16393.0
2024-10-08 09:50:00,281.15,281.36,280.91,281.31,63580.0,278.4299,278.6378,278.1922,278.5883,63580.0
2024-10-08 09:55:00,281.27,281.51,281.24,281.47,39371.0,278.5487,278.7864,278.519,278.7468,39371.0
2024-10-08 10:00:00,281.56,281.82,281.54,281.81,39748.0,278.8359,279.0934,278.8161,279.0835,39748.0
2024-10-08 10:05:00,281.82,281.83,281.57,281.67,45604.0,279.0934,279.1033,278.8458,278.9448,45604.0
2024-10-08 10:10:00,281.65,281.66,281.32,281.36,17904.0,278.925,278.9349,278.5982,278.6378,17904.0
2024-10-08 10:15:00,281.35,281.48,281.33,281.46,78648.0,278.6279,278.7567,278.6081,278.7369,78648.0
2024-10-08 10:20:00,281.44,281.52,281.36,281.36,12481.0,278.717,278.7963,278.6378,278.6378,12481.0
2024-10-08 10:25:00,281.42,281.56,281.42,281.49,5357.0,278.6972,278.8359,278.6972,278.7666,5357.0
2024-10-08 10:30:00,281.49,281.65,281.45,281.61,59251.0,278.7666,278.925,278.7269,278.8854,59251.0
2024-10-08 10:35:00,281.59,281.65,281.52,281.59,17099.0,278.8656,278.925,278.7963,278.8656,17099.0
2024-10-08 10:40:00,281.6,282.27,281.59,281.99,49780.0,278.8755,279.539,278.8656,279.2617,49780.0
2024-10-08 10:45:00,282.0,282.32,281.95,282.08,31601.0,279.2716,279.5885,279.2221,279.3509,31601.0
2024-10-08 10:50:00,282.01,282.14,281.93,281.93,15634.0,279.2815,279.4103,279.2023,279.2023,15634.0
2024-10-08 10:55:00,282.0,282.13,281.96,282.0,9632.0,279.2716,279.4004,279.232,279.2716,9632.0
2024-10-08 11:00:00,282.01,282.13,282.01,282.12,17927.0,279.2815,279.4004,279.2815,279.3905,17927.0
2024-10-08 11:05:00,282.07,282.12,282.03,282.07,6073.0,279.341,279.3905,279.3013,279.341,6073.0
2024-10-08 11:10:00,282.04,282.06,281.87,281.92,16535.0,279.3112,279.331,279.1429,279.1924,16535.0
2024-10-08 11:15:00,281.86,281.97,281.8,281.88,13440.0,279.133,279.2419,279.0736,279.1528,13440.0
2024-10-08 11:20:00,281.9,282.08,281.82,281.89,25876.0,279.1726,279.3509,279.0934,279.1627,25876.0
2024-10-08 11:25:00,281.93,282.07,281.88,282.04,13587.0,279.2023,279.341,279.1528,279.3112,13587.0
2024-10-08 11:30:00,282.07,282.12,281.97,281.97,21774.0,279.341,279.3905,279.2419,279.2419,21774.0
2024-10-08 11:35:00,282.0,282.06,281.95,282.05,9422.0,279.2716,279.331,279.2221,279.3211,9422.0
2024-10-08 11:40:00,282.06,282.12,282.04,282.1,9655.0,279.331,279.3905,279.3112,279.3707,9655.0
2024-10-08 11:45:00,282.07,282.16,282.02,282.03,11754.0,279.341,279.4301,279.2914,279.3013,11754.0
2024-10-08 11:50:00,282.07,282.26,282.07,282.2,13338.0,279.341,279.5291,279.341,279.4697,13338.0
2024-10-08 11:55:00,282.26,282.29,282.12,282.26,10178.0,279.5291,279.5588,279.3905,279.5291,10178.0
2024-10-08 12:00:00,282.19,282.3,281.97,282.06,34246.0,279.4598,279.5687,279.2419,279.331,34246.0
2024-10-08 12:05:00,282.04,282.11,281.9,282.0,40868.0,279.3112,279.3806,279.1726,279.2716,40868.0
2024-10-08 12:10:00,282.05,282.14,282.01,282.03,12078.0,279.3211,279.4103,279.2815,279.3013,12078.0
2024-10-08 12:15:00,282.01,282.09,281.96,282.08,6881.0,279.2815,279.3608,279.232,279.3509,6881.0
2024-10-08 12:20:00,282.07,282.1,282.02,282.04,8723.0,279.341,279.3707,279.2914,279.3112,8723.0
2024-10-08 12:25:00,282.02,282.22,282.02,282.19,11065.0,279.2914,279.4895,279.2914,279.4598,11065.0
2024-10-08 12:30:00,282.17,282.18,282.11,282.14,9287.0,279.44,279.4499,279.3806,279.4103,9287.0
2024-10-08 12:35:00,282.15,282.27,282.14,282.21,9064.0,279.4202,279.539,279.4103,279.4796,9064.0
2024-10-08 12:40:00,282.23,282.26,282.18,282.2,8104.0,279.4994,279.5291,279.4499,279.4697,8104.0
2024-10-08 12:45:00,282.21,282.27,281.96,282.06,29265.0,279.4796,279.539,279.232,279.331,29265.0
2024-10-08 12:50:00,282.02,282.14,282.0,282.13,7748.0,279.2914,279.4103,279.2716,279.4004,7748.0
2024-10-08 12:55:00,282.12,282.12,282.06,282.1,9742.0,279.3905,279.3905,279.331,279.3707,9742.0
2024-10-08 13:00:00,282.07,282.14,281.89,281.89,8419.0,279.341,279.4103,279.1627,279.1627,8419.0
2024-10-08 13:05:00,281.83,281.87,281.43,281.52,24707.0,279.1033,279.1429,278.7071,278.7963,24707.0
2024-10-08 13:10:00,281.49,281.78,281.48,281.78,9841.0,278.7666,279.0538,278.7567,279.0538,9841.0
2024-10-08 13:15:00,281.75,281.75,281.57,281.63,13100.0,279.024,279.024,278.8458,278.9052,13100.0
2024-10-08 13:20:00,281.63,281.78,281.62,281.78,8998.0,278.9052,279.0538,278.8953,279.0538,8998.0
2024-10-08 13:25:00,281.77,281.83,281.74,281.74,10233.0,279.0439,279.1033,279.0141,279.0141,10233.0
2024-10-08 13:30:00,281.72,281.81,281.68,281.81,8676.0,278.9943,279.0835,278.9547,279.0835,8676.0
2024-10-08 13:35:00,281.83,281.89,281.74,281.76,7910.0,279.1033,279.1627,279.0141,279.034,7910.0
2024-10-08 13:40:00,281.77,281.87,281.76,281.85,11622.0,279.0439,279.1429,279.034,279.1231,11622.0
2024-10-08 13:45:00,281.85,281.86,281.76,281.83,6182.0,279.1231,279.133,279.034,279.1033,6182.0
2024-10-08 13:50:00,281.81,281.88,281.78,281.87,5113.0,279.0835,279.1528,279.0538,279.1429,5113.0
2024-10-08 13:55:00,281.85,282.02,281.85,282.01,9709.0,279.1231,279.2914,279.1231,279.2815,9709.0
2024-10-08 14:00:00,282.03,282.1,282.02,282.04,5679.0,279.3013,279.3707,279.2914,279.3112,5679.0
2024-10-08 14:05:00,282.06,282.11,282.01,282.03,13424.0,279.331,279.3806,279.2815,279.3013,13424.0
2024-10-08 14:10:00,282.04,282.13,282.04,282.09,8193.0,279.3112,279.4004,279.3112,279.3608,8193.0
2024-10-08 14:15:00,282.1,282.12,282.04,282.12,8588.0,279.3707,279.3905,279.3112,279.3905,8588.0
2024-10-08 14:20:00,282.1,282.14,281.99,282.08,9889.0,279.3707,279.4103,279.2617,279.3509,9889.0
2024-10-08 14:25:00,282.11,282.11,282.04,282.09,5618.0,279.3806,279.3806,279.3112,279.3608,5618.0
2024-10-08 14:30:00,282.09,282.12,282.01,282.12,7889.0,279.3608,279.3905,279.2815,279.3905,7889.0
2024-10-08 14:35:00,282.15,282.45,282.15,282.39,5952.0,279.4202,279.7173,279.4202,279.6579,5952.0
2024-10-08 14:40:00,282.38,282.41,282.26,282.27,6483.0,279.648,279.6777,279.5291,279.539,6483.0
2024-10-08 14:45:00,282.27,282.34,282.26,282.32,10648.0,279.539,279.6083,279.5291,279.5885,10648.0
2024-10-08 14:50:00,282.36,282.48,282.34,282.41,10433.0,279.6281,279.747,279.6083,279.6777,10433.0
2024-10-08 14:55:00,282.41,282.55,282.4,282.49,23022.0,279.6777,279.8163,279.6678,279.7569,23022.0
2024-10-08 15:00:00,282.44,282.45,282.3,282.37,18304.0,279.7074,279.7173,279.5687,279.638,18304.0
2024-10-08 15:05:00,282.37,282.42,282.27,282.34,16185.0,279.638,279.6876,279.539,279.6083,16185.0
2024-10-08 15:10:00,282.33,282.41,282.31,282.37,14952.0,279.5984,279.6777,279.5786,279.638,14952.0
2024-10-08 15:15:00,282.36,282.53,282.35,282.51,13451.0,279.6281,279.7965,279.6182,279.7767,13451.0
2024-10-08 15:20:00,282.51,282.53,282.4,282.49,22048.0,279.7767,279.7965,279.6678,279.7569,22048.0
2024-10-08 15:25:00,282.48,282.56,282.44,282.5,23027.0,279.747,279.8262,279.7074,279.7668,23027.0
2024-10-08 15:30:00,282.43,282.77,282.43,282.73,21118.0,279.6975,280.0342,279.6975,279.9946,21118.0
2024-10-08 15:35:00,282.69,282.86,282.66,282.83,16447.0,279.955,280.1233,279.9252,280.0936,16447.0
2024-10-08 15:40:00,282.79,282.83,282.69,282.72,13390.0,280.054,280.0936,279.955,279.9847,13390.0
2024-10-08 15:45:00,282.73,282.78,282.65,282.74,13146.0,279.9946,280.0441,279.9153,280.0045,13146.0
2024-10-08 15:50:00,282.73,282.88,282.68,282.78,25841.0,279.9946,280.1431,279.945,280.0441,25841.0
2024-10-08 15:55:00,282.76,282.81,282.48,282.54,36603.0,280.0243,280.0738,279.747,279.8064,36603.0
2024-10-09 09:30:00,282.55,282.6,282.35,282.49,82755.0,279.8163,279.8658,279.6182,279.7569,82755.0
2024-10-09 09:35:00,282.39,282.68,282.26,282.61,22060.0,279.6579,279.945,279.5291,279.8757,22060.0
2024-10-09 09:40:00,282.64,282.88,282.61,282.62,27081.0,279.9054,280.1431,279.8757,279.8856,27081.0
2024-10-09 09:45:00,282.68,282.85,282.6,282.77,8218.0,279.945,280.1134,279.8658,280.0342,8218.0
2024-10-09 09:50:00,282.77,282.82,282.66,282.82,12509.0,280.0342,280.0837,279.9252,280.0837,12509.0
2024-10-09 09:55:00,282.87,282.9,282.74,282.87,13423.0,280.1332,280.1629,280.0045,280.1332,13423.0
2024-10-09 10:00:00,282.87,283.0,282.85,282.9,26294.0,280.1332,280.262,280.1134,280.1629,26294.0
2024-10-09 10:05:00,282.82,283.05,282.82,282.92,32967.0,280.0837,280.3115,280.0837,280.1827,32967.0
2024-10-09 10:10:00,282.98,283.14,282.96,282.99,29750.0,280.2421,280.4006,280.2223,280.252,29750.0
2024-10-09 10:15:00,282.99,283.0,282.86,282.93,8683.0,280.252,280.262,280.1233,280.1926,8683.0
2024-10-09 10:20:00,282.93,283.06,282.88,282.99,103354.0,280.1926,280.3214,280.1431,280.252,103354.0
2024-10-09 10:25:00,282.93,283.19,282.92,283.02,71452.0,280.1926,280.4501,280.1827,280.2818,71452.0
2024-10-09 10:30:00,283.0,283.1,282.96,283.03,12525.0,280.262,280.361,280.2223,280.2917,12525.0
2024-10-09 10:35:00,283.02,283.13,282.99,283.13,22111.0,280.2818,280.3907,280.252,280.3907,22111.0
2024-10-09 10:40:00,283.1,283.16,282.99,283.09,31703.0,280.361,280.4204,280.252,280.3511,31703.0
2024-10-09 10:45:00,283.09,283.21,283.04,283.21,15039.0,280.3511,280.4699,280.3016,280.4699,15039.0
2024-10-09 10:50:00,283.21,283.35,283.17,283.25,73142.0,280.4699,280.6086,280.4303,280.5095,73142.0
2024-10-09 10:55:00,283.27,283.49,283.25,283.46,20725.0,280.5293,280.7472,280.5095,280.7175,20725.0
2024-10-09 11:00:00,283.48,283.69,283.47,283.54,38706.0,280.7373,280.9453,280.7274,280.7967,38706.0
2024-10-09 11:05:00,283.57,283.7,283.57,283.65,12076.0,280.8264,280.9552,280.8264,280.9057,12076.0
2024-10-09 11:10:00,283.65,283.77,283.64,283.75,25083.0,280.9057,281.0245,280.8958,281.0047,25083.0
2024-10-09 11:15:00,283.73,283.83,283.69,283.81,7534.0,280.9849,281.0839,280.9453,281.0641,7534.0
2024-10-09 11:20:00,283.83,284.03,283.8,284.0,44205.0,281.0839,281.282,281.0542,281.2523,44205.0
2024-10-09 11:25:00,284.0,284.01,283.91,283.95,7941.0,281.2523,281.2622,281.1631,281.2028,7941.0
2024-10-09 11:30:00,283.97,284.17,283.97,284.13,22510.0,281.2226,281.4206,281.2226,281.381,22510.0
2024-10-09 11:35:00,284.12,284.22,284.1,284.13,19740.0,281.3711,281.4701,281.3513,281.381,19740.0
2024-10-09 11:40:00,284.22,284.35,284.22,284.32,25109.0,281.4701,281.5989,281.4701,281.5692,25109.0
2024-10-09 11:45:00,284.31,284.48,284.31,284.45,12037.0,281.5593,281.7276,281.5593,281.6979,12037.0
2024-10-09 11:50:00,284.5,284.58,284.48,284.58,23976.0,281.7474,281.8267,281.7276,281.8267,23976.0
2024-10-09 11:55:00,284.56,284.59,284.47,284.5,6230.0,281.8069,281.8366,281.7177,281.7474,6230.0
2024-10-09 12:00:00,284.38,284.45,284.25,284.27,16382.0,281.6286,281.6979,281.4999,281.5197,16382.0
2024-10-09 12:05:00,284.26,284.41,284.19,284.39,16455.0,281.5098,281.6583,281.4404,281.6385,16455.0
2024-10-09 12:10:00,284.41,284.42,284.28,284.3,15805.0,281.6583,281.6682,281.5296,281.5494,15805.0
2024-10-09 12:15:00,284.23,284.26,284.01,284.02,31192.0,281.4801,281.5098,281.2622,281.2721,31192.0
2024-10-09 12:20:00,283.98,284.25,283.97,284.16,13194.0,281.2325,281.4999,281.2226,281.4107,13194.0
2024-10-09 12:25:00,284.2,284.22,284.14,284.17,7561.0,281.4503,281.4701,281.3909,281.4206,7561.0
2024-10-09 12:30:00,284.15,284.17,284.08,284.1,8901.0,281.4008,281.4206,281.3315,281.3513,8901.0
2024-10-09 12:35:00,284.11,284.2,284.1,284.19,7797.0,281.3612,281.4503,281.3513,281.4404,7797.0
2024-10-09 12:40:00,284.18,284.24,284.15,284.18,8413.0,281.4305,281.49,281.4008,281.4305,8413.0
2024-10-09 12:45:00,284.19,284.25,284.11,284.11,16273.0,281.4404,281.4999,281.3612,281.3612,16273.0
2024-10-09 12:50:00,284.13,284.17,283.84,283.86,20556.0,281.381,281.4206,281.0938,281.1136,20556.0
2024-10-09 12:55:00,283.89,284.03,283.87,284.03,8694.0,281.1433,281.282,281.1235,281.282,8694.0
2024-10-09 13:00:00,283.95,283.95,283.83,283.85,12042.0,281.2028,281.2028,281.0839,281.1037,12042.0
2024-10-09 13:05:00,283.85,283.98,283.84,283.95,3345.0,281.1037,281.2325,281.0938,281.2028,3345.0
2024-10-09 13:10:00,283.98,284.1,283.94,284.1,5655.0,281.2325,281.3513,281.1929,281.3513,5655.0
2024-10-09 13:15:00,284.09,284.3,284.09,284.23,10446.0,281.3414,281.5494,281.3414,281.4801,10446.0
2024-10-09 13:20:00,284.19,284.32,284.18,284.3,15159.0,281.4404,281.5692,281.4305,281.5494,15159.0
2024-10-09 13:25:00,284.28,284.31,284.23,284.25,22269.0,281.5296,281.5593,281.4801,281.4999,22269.0
2024-10-09 13:30:00,284.23,284.32,284.17,284.23,28398.0,281.4801,281.5692,281.4206,281.4801,28398.0
2024-10-09 13:35:00,284.23,284.25,284.17,284.22,9784.0,281.4801,281.4999,281.4206,281.4701,9784.0
2024-10-09 13:40:00,284.21,284.26,284.16,284.18,8272.0,281.4602,281.5098,281.4107,281.4305,8272.0
2024-10-09 13:45:00,284.17,284.21,284.13,284.16,7569.0,281.4206,281.4602,281.381,281.4107,7569.0
2024-10-09 13:50:00,284.15,284.15,283.53,283.88,73399.0,281.4008,281.4008,280.7868,281.1334,73399.0
2024-10-09 13:55:00,283.86,284.02,283.84,283.91,9459.0,281.1136,281.2721,281.0938,281.1631,9459.0
2024-10-09 14:00:00,283.97,284.02,283.86,284.01,10927.0,281.2226,281.2721,281.1136,281.2622,10927.0
2024-10-09 14:05:00,284.07,284.12,284.01,284.06,3743.0,281.3216,281.3711,281.2622,281.3117,3743.0
2024-10-09 14:10:00,284.02,284.06,283.89,283.96,18028.0,281.2721,281.3117,281.1433,281.2127,18028.0
2024-10-09 14:15:00,283.96,283.97,283.84,283.84,13327.0,281.2127,281.2226,281.0938,281.0938,13327.0
2024-10-09 14:20:00,283.85,283.87,283.72,283.84,12010.0,281.1037,281.1235,280.975,281.0938,12010.0
2024-10-09 14:25:00,283.88,284.16,283.88,284.16,12396.0,281.1334,281.4107,281.1334,281.4107,12396.0
2024-10-09 14:30:00,284.07,284.16,283.94,283.97,9539.0,281.3216,281.4107,281.1929,281.2226,9539.0
2024-10-09 14:35:00,283.96,284.06,283.96,284.06,11098.0,281.2127,281.3117,281.2127,281.3117,11098.0
2024-10-09 14:40:00,284.0,284.12,284.0,284.07,12011.0,281.2523,281.3711,281.2523,281.3216,12011.0
2024-10-09 14:45:00,284.16,284.16,284.08,284.12,7601.0,281.4107,281.4107,281.3315,281.3711,7601.0
2024-10-09 14:50:00,284.1,284.15,284.04,284.06,5906.0,281.3513,281.4008,281.2919,281.3117,5906.0
2024-10-09 14:55:00,284.04,284.08,283.96,284.01,11858.0,281.2919,281.3315,281.2127,281.2622,11858.0
2024-10-09 15:00:00,284.03,284.03,283.92,284.0,21866.0,281.282,281.282,281.1731,281.2523,21866.0
2024-10-09 15:05:00,284.02,284.06,283.82,283.94,27606.0,281.2721,281.3117,281.074,281.1929,27606.0
2024-10-09 15:10:00,283.96,283.99,283.89,283.97,14830.0,281.2127,281.2424,281.1433,281.2226,14830.0
2024-10-09 15:15:00,283.98,284.14,283.97,284.14,13918.0,281.2325,281.3909,281.2226,281.3909,13918.0
2024-10-09 15:20:00,284.14,284.29,284.13,284.23,15325.0,281.3909,281.5395,281.381,281.4801,15325.0
2024-10-09 15:25:00,284.21,284.29,284.21,284.25,11714.0,281.4602,281.5395,281.4602,281.4999,11714.0
2024-10-09 15:30:00,284.25,284.6,284.24,284.52,14278.0,281.4999,281.8465,281.49,281.7672,14278.0
2024-10-09 15:35:00,284.48,284.55,284.46,284.48,10940.0,281.7276,281.797,281.7078,281.7276,10940.0
2024-10-09 15:40:00,284.44,284.45,284.35,284.37,15007.0,281.688,281.6979,281.5989,281.6187,15007.0
2024-10-09 15:45:00,284.33,284.47,284.33,284.47,17013.0,281.5791,281.7177,281.5791,281.7177,17013.0
2024-10-09 15:50:00,284.44,284.74,284.44,284.72,40259.0,281.688,281.9851,281.688,281.9653,40259.0
2024-10-09 15:55:00,284.69,284.7,284.5,284.5,58025.0,281.9356,281.9455,281.7474,281.7474,58025.0
2024-10-10 09:30:00,283.78,283.78,283.49,283.64,68481.0,281.0344,281.0344,280.7472,280.8958,68481.0
2024-10-10 09:35:00,283.61,283.61,283.23,283.41,17470.0,280.8661,280.8661,280.4897,280.668,17470.0
2024-10-10 09:40:00,283.42,283.53,283.36,283.4,19214.0,280.6779,280.7868,280.6185,280.6581,19214.0
2024-10-10 09:45:00,283.41,283.56,283.03,283.1,27163.0,280.668,280.8165,280.2917,280.361,27163.0
2024-10-10 09:50:00,283.09,283.62,283.04,283.55,24853.0,280.3511,280.876,280.3016,280.8066,24853.0
2024-10-10 09:55:00,283.5,283.93,283.49,283.5,23709.0,280.7571,281.183,280.7472,280.7571,23709.0
2024-10-10 10:00:00,283.5,283.85,283.49,283.76,43965.0,280.7571,281.1037,280.7472,281.0146,43965.0
2024-10-10 10:05:00,283.77,283.98,283.68,283.97,13911.0,281.0245,281.2325,280.9354,281.2226,13911.0
2024-10-10 10:10:00,283.92,284.16,283.92,283.99,26674.0,281.1731,281.4107,281.1731,281.2424,26674.0
2024-10-10 10:15:00,284.03,284.06,283.89,283.89,13742.0,281.282,281.3117,281.1433,281.1433,13742.0
2024-10-10 10:20:00,283.87,283.91,283.75,283.91,66065.0,281.1235,281.1631,281.0047,281.1631,66065.0
2024-10-10 10:25:00,283.91,283.97,283.79,283.83,6543.0,281.1631,281.2226,281.0443,281.0839,6543.0
2024-10-10 10:30:00,283.96,283.96,283.69,283.77,3707.0,281.2127,281.2127,280.9453,281.0245,3707.0
2024-10-10 10:35:00,283.79,283.85,283.7,283.77,6680.0,281.0443,281.1037,280.9552,281.0245,6680.0
2024-10-10 10:40:00,283.76,283.99,283.69,283.94,7972.0,281.0146,281.2424,280.9453,281.1929,7972.0
2024-10-10 10:45:00,283.81,283.88,283.69,283.74,7447.0,281.0641,281.1334,280.9453,280.9948,7447.0
2024-10-10 10:50:00,283.72,283.83,283.5,283.55,6885.0,280.975,281.0839,280.7571,280.8066,6885.0
2024-10-10 10:55:00,283.52,283.67,283.42,283.57,9047.0,280.7769,280.9255,280.6779,280.8264,9047.0
2024-10-10 11:00:00,283.58,283.6,283.43,283.59,7280.0,280.8363,280.8561,280.6878,280.8462,7280.0
2024-10-10 11:05:00,283.63,283.91,283.57,283.87,11416.0,280.8859,281.1631,280.8264,281.1235,11416.0
2024-10-10 11:10:00,283.86,284.05,283.85,284.03,17261.0,281.1136,281.3018,281.1037,281.282,17261.0
2024-10-10 11:15:00,284.05,284.14,283.98,284.0,12703.0,281.3018,281.3909,281.2325,281.2523,12703.0
2024-10-10 11:20:00,284.03,284.03,283.9,283.97,10889.0,281.282,281.282,281.1532,281.2226,10889.0
2024-10-10 11:25:00,283.98,284.07,283.94,284.01,17503.0,281.2325,281.3216,281.1929,281.2622,17503.0
2024-10-10 11:30:00,284.01,284.03,283.86,284.03,11817.0,281.2622,281.282,281.1136,281.282,11817.0
2024-10-10 11:35:00,284.03,284.1,283.97,284.1,7688.0,281.282,281.3513,281.2226,281.3513,7688.0
2024-10-10 11:40:00,284.09,284.11,283.95,284.1,8872.0,281.3414,281.3612,281.2028,281.3513,8872.0
2024-10-10 11:45:00,284.09,284.17,284.06,284.1,7029.0,281.3414,281.4206,281.3117,281.3513,7029.0
2024-10-10 11:50:00,284.08,284.14,284.05,284.12,9553.0,281.3315,281.3909,281.3018,281.3711,9553.0
2024-10-10 11:55:00,284.17,284.34,284.15,284.33,13016.0,281.4206,281.589,281.4008,281.5791,13016.0
2024-10-10 12:00:00,284.29,284.41,284.29,284.31,13294.0,281.5395,281.6583,281.5395,281.5593,13294.0
2024-10-10 12:05:00,284.31,284.45,284.3,284.39,11786.0,281.5593,281.6979,281.5494,281.6385,11786.0
2024-10-10 12:10:00,284.42,284.58,284.42,284.51,26812.0,281.6682,281.8267,281.6682,281.7573,26812.0
2024-10-10 12:15:00,284.5,284.6,284.5,284.57,18604.0,281.7474,281.8465,281.7474,281.8168,18604.0
2024-10-10 12:20:00,284.59,284.61,284.51,284.53,19627.0,281.8366,281.8564,281.7573,281.7772,19627.0
2024-10-10 12:25:00,284.53,284.54,284.33,284.46,22590.0,281.7772,281.7871,281.5791,281.7078,22590.0
2024-10-10 12:30:00,284.46,284.46,284.19,284.37,14068.0,281.7078,281.7078,281.4404,281.6187,14068.0
2024-10-10 12:35:00,284.35,284.43,284.31,284.41,5399.0,281.5989,281.6781,281.5593,281.6583,5399.0
2024-10-10 12:40:00,284.36,284.37,283.87,284.01,25034.0,281.6088,281.6187,281.1235,281.2622,25034.0
2024-10-10 12:45:00,283.98,284.08,283.78,283.93,19647.0,281.2325,281.3315,281.0344,281.183,19647.0
2024-10-10 12:50:00,283.9,284.04,283.87,284.04,16437.0,281.1532,281.2919,281.1235,281.2919,16437.0
2024-10-10 12:55:00,284.04,284.04,283.89,283.98,7822.0,281.2919,281.2919,281.1433,281.2325,7822.0
2024-10-10 13:00:00,283.93,284.02,283.89,283.93,9234.0,281.183,281.2721,281.1433,281.183,9234.0
2024-10-10 13:05:00,283.91,283.91,283.49,283.63,10321.0,281.1631,281.1631,280.7472,280.8859,10321.0
2024-10-10 13:10:00,283.54,283.73,283.54,283.67,4557.0,280.7967,280.9849,280.7967,280.9255,4557.0
2024-10-10 13:15:00,283.74,283.86,283.63,283.86,186739.0,280.9948,281.1136,280.8859,281.1136,186739.0
2024-10-10 13:20:00,283.88,284.17,283.88,284.13,20878.0,281.1334,281.4206,281.1334,281.381,20878.0
2024-10-10 13:25:00,284.11,284.13,283.99,284.03,16258.0,281.3612,281.381,281.2424,281.282,16258.0
2024-10-10 13:30:00,284.06,284.17,284.06,284.14,10741.0,281.3117,281.4206,281.3117,281.3909,10741.0
2024-10-10 13:35:00,284.14,284.18,284.01,284.01,21211.0,281.3909,281.4305,281.2622,281.2622,21211.0
2024-10-10 13:40:00,284.03,284.11,283.98,284.04,421433.0,281.282,281.3612,281.2325,281.2919,421433.0
2024-10-10 13:45:00,284.07,284.07,283.7,283.75,13812.0,281.3216,281.3216,280.9552,281.0047,13812.0
2024-10-10 13:50:00,283.74,283.74,283.3,283.69,22392.0,280.9948,280.9948,280.5591,280.9453,22392.0
2024-10-10 13:55:00,283.72,283.97,283.66,283.97,112143.0,280.975,281.2226,280.9156,281.2226,112143.0
2024-10-10 14:00:00,283.92,283.93,283.65,283.69,12369.0,281.1731,281.183,280.9057,280.9453,12369.0
2024-10-10 14:05:00,283.61,283.74,283.61,283.67,7456.0,280.8661,280.9948,280.8661,280.9255,7456.0
2024-10-10 14:10:00,283.69,283.75,283.64,283.66,10839.0,280.9453,281.0047,280.8958,280.9156,10839.0
2024-10-10 14:15:00,283.62,283.63,283.54,283.58,19049.0,280.876,280.8859,280.7967,280.8363,19049.0
2024-10-10 14:20:00,283.59,283.64,283.48,283.59,13288.0,280.8462,280.8958,280.7373,280.8462,13288.0
2024-10-10 14:25:00,283.58,283.62,283.51,283.55,5880.0,280.8363,280.876,280.767,280.8066,5880.0
2024-10-10 14:30:00,283.53,283.58,283.44,283.57,13611.0,280.7868,280.8363,280.6977,280.8264,13611.0
2024-10-10 14:35:00,283.58,283.59,283.42,283.47,12910.0,280.8363,280.8462,280.6779,280.7274,12910.0
2024-10-10 14:40:00,283.46,283.56,283.1,283.36,22868.0,280.7175,280.8165,280.361,280.6185,22868.0
2024-10-10 14:45:00,283.36,283.54,283.36,283.48,11514.0,280.6185,280.7967,280.6185,280.7373,11514.0
2024-10-10 14:50:00,283.4,283.45,283.35,283.45,6499.0,280.6581,280.7076,280.6086,280.7076,6499.0
2024-10-10 14:55:00,283.44,283.57,283.44,283.51,12333.0,280.6977,280.8264,280.6977,280.767,12333.0
2024-10-10 15:00:00,283.47,283.57,283.33,283.37,37953.0,280.7274,280.8264,280.5888,280.6284,37953.0
2024-10-10 15:05:00,283.38,283.42,283.3,283.36,16947.0,280.6383,280.6779,280.5591,280.6185,16947.0
2024-10-10 15:10:00,283.38,283.45,283.33,283.38,15358.0,280.6383,280.7076,280.5888,280.6383,15358.0
2024-10-10 15:15:00,283.4,283.51,283.31,283.49,16850.0,280.6581,280.767,280.569,280.7472,16850.0
2024-10-10 15:20:00,283.49,283.62,283.49,283.5,43106.0,280.7472,280.876,280.7472,280.7571,43106.0
2024-10-10 15:25:00,283.51,283.57,283.48,283.55,12759.0,280.767,280.8264,280.7373,280.8066,12759.0
2024-10-10 15:30:00,283.53,283.65,283.5,283.58,17585.0,280.7868,280.9057,280.7571,280.8363,17585.0
2024-10-10 15:35:00,283.56,283.66,283.52,283.64,24010.0,280.8165,280.9156,280.7769,280.8958,24010.0
2024-10-10 15:40:00,283.62,283.69,283.58,283.68,23764.0,280.876,280.9453,280.8363,280.9354,23764.0
2024-10-10 15:45:00,283.68,283.82,283.66,283.81,67044.0,280.9354,281.074,280.9156,281.0641,67044.0
2024-10-10 15:50:00,283.8,284.14,283.79,284.07,45615.0,281.0542,281.3909,281.0443,281.3216,45615.0
2024-10-10 15:55:00,284.01,284.09,283.92,283.99,46464.0,281.2622,281.3414,281.1731,281.2424,46464.0
2024-10-11 09:30:00,283.97,284.67,283.95,284.53,75984.0,281.2226,281.9158,281.2028,281.7772,75984.0
2024-10-11 09:35:00,284.58,284.58,284.3,284.44,23198.0,281.8267,281.8267,281.5494,281.688,23198.0
2024-10-11 09:40:00,284.43,284.61,284.41,284.55,10746.0,281.6781,281.8564,281.6583,281.797,10746.0
2024-10-11 09:45:00,284.57,284.7,284.48,284.56,13742.0,281.8168,281.9455,281.7276,281.8069,13742.0
2024-10-11 09:50:00,284.58,284.8,284.57,284.8,16704.0,281.8267,282.0445,281.8168,282.0445,16704.0
2024-10-11 09:55:00,284.73,284.88,284.73,284.81,13590.0,281.9752,282.1238,281.9752,282.0544,13590.0
2024-10-11 10:00:00,284.81,285.02,284.61,284.86,24128.0,282.0544,282.2624,281.8564,282.104,24128.0
2024-10-11 10:05:00,284.88,285.5,284.86,285.5,21942.0,282.1238,282.7378,282.104,282.7378,21942.0
2024-10-11 10:10:00,285.46,285.76,285.46,285.68,19308.0,282.6982,282.9952,282.6982,282.916,19308.0
2024-10-11 10:15:00,285.7,285.91,285.68,285.9,92573.0,282.9358,283.1438,282.916,283.1339,92573.0
2024-10-11 10:20:00,285.91,285.91,285.68,285.86,12587.0,283.1438,283.1438,282.916,283.0943,12587.0
2024-10-11 10:25:00,285.86,286.14,285.83,286.0,84238.0,283.0943,283.3716,283.0646,283.2329,84238.0
2024-10-11 10:30:00,285.95,286.09,285.85,286.03,21247.0,283.1834,283.3221,283.0844,283.2626,21247.0
2024-10-11 10:35:00,286.03,286.1,285.89,286.03,37326.0,283.2626,283.332,283.124,283.2626,37326.0
2024-10-11 10:40:00,286.05,286.07,285.83,285.83,9188.0,283.2824,283.3023,283.0646,283.0646,9188.0
2024-10-11 10:45:00,285.85,285.93,285.65,285.78,13065.0,283.0844,283.1636,282.8863,283.0151,13065.0
2024-10-11 10:50:00,285.79,285.8,285.57,285.69,18571.0,283.025,283.0349,282.8071,282.9259,18571.0
2024-10-11 10:55:00,285.69,285.93,285.67,285.76,17277.0,282.9259,283.1636,282.9061,282.9952,17277.0
2024-10-11 11:00:00,285.74,285.86,285.72,285.86,15996.0,282.9754,283.0943,282.9556,283.0943,15996.0
2024-10-11 11:05:00,285.85,286.1,285.81,285.95,20744.0,283.0844,283.332,283.0448,283.1834,20744.0
2024-10-11 11:10:00,285.98,286.04,285.94,286.0,7646.0,283.2131,283.2725,283.1735,283.2329,7646.0
2024-10-11 11:15:00,285.99,286.03,285.83,285.83,13859.0,283.223,283.2626,283.0646,283.0646,13859.0
2024-10-11 11:20:00,285.79,285.88,285.77,285.77,11152.0,283.025,283.1141,283.0052,283.0052,11152.0
2024-10-11 11:25:00,285.78,285.88,285.78,285.84,27181.0,283.0151,283.1141,283.0151,283.0745,27181.0
2024-10-11 11:30:00,285.85,286.03,285.84,286.0,14921.0,283.0844,283.2626,283.0745,283.2329,14921.0
2024-10-11 11:35:00,285.97,286.04,285.94,286.02,12736.0,283.2032,283.2725,283.1735,283.2527,12736.0
2024-10-11 11:40:00,286.03,286.08,285.98,286.01,8265.0,283.2626,283.3122,283.2131,283.2428,8265.0
2024-10-11 11:45:00,286.01,286.08,285.85,285.95,11200.0,283.2428,283.3122,283.0844,283.1834,11200.0
2024-10-11 11:50:00,285.94,286.02,285.93,286.02,9018.0,283.1735,283.2527,283.1636,283.2527,9018.0
2024-10-11 11:55:00,286.01,286.09,285.98,286.08,7456.0,283.2428,283.3221,283.2131,283.3122,7456.0
2024-10-11 12:00:00,286.06,286.07,285.97,286.04,15413.0,283.2923,283.3023,283.2032,283.2725,15413.0
2024-10-11 12:05:00,286.03,286.07,285.87,285.88,8292.0,283.2626,283.3023,283.1042,283.1141,8292.0
2024-10-11 12:10:00,285.89,285.89,285.75,285.75,11933.0,283.124,283.124,282.9853,282.9853,11933.0
2024-10-11 12:15:00,285.79,285.82,285.75,285.75,12875.0,283.025,283.0547,282.9853,282.9853,12875.0
2024-10-11 12:20:00,285.71,285.74,285.65,285.69,13813.0,282.9457,282.9754,282.8863,282.9259,13813.0
2024-10-11 12:25:00,285.67,285.67,285.51,285.67,12952.0,282.9061,282.9061,282.7477,282.9061,12952.0
2024-10-11 12:30:00,285.64,285.73,285.59,285.71,9354.0,282.8764,282.9655,282.8269,282.9457,9354.0
2024-10-11 12:35:00,285.63,285.65,285.54,285.59,6069.0,282.8665,282.8863,282.7774,282.8269,6069.0
2024-10-11 12:40:00,285.55,285.62,285.51,285.51,4438.0,282.7873,282.8566,282.7477,282.7477,4438.0
2024-10-11 12:45:00,285.5,285.53,285.38,285.45,17132.0,282.7378,282.7675,282.6189,282.6882,17132.0
2024-10-11 12:50:00,285.5,285.56,285.36,285.4,6635.0,282.7378,282.7972,282.5991,282.6387,6635.0
2024-10-11 12:55:00,285.35,285.69,285.32,285.68,10819.0,282.5892,282.9259,282.5595,282.916,10819.0
2024-10-11 13:00:00,285.77,285.77,285.58,285.59,13232.0,283.0052,283.0052,282.817,282.8269,13232.0
2024-10-11 13:05:00,285.59,285.59,285.51,285.57,26720.0,282.8269,282.8269,282.7477,282.8071,26720.0
2024-10-11 13:10:00,285.59,285.61,285.52,285.56,3695.0,282.8269,282.8467,282.7576,282.7972,3695.0
2024-10-11 13:15:00,285.55,285.55,285.46,285.51,10318.0,282.7873,282.7873,282.6982,282.7477,10318.0
2024-10-11 13:20:00,285.56,285.62,285.55,285.62,4595.0,282.7972,282.8566,282.7873,282.8566,4595.0
2024-10-11 13:25:00,285.62,285.72,285.62,285.7,4926.0,282.8566,282.9556,282.8566,282.9358,4926.0
2024-10-11 13:30:00,285.72,285.77,285.66,285.66,9867.0,282.9556,283.0052,282.8962,282.8962,9867.0
2024-10-11 13:35:00,285.65,285.76,285.6,285.76,9534.0,282.8863,282.9952,282.8368,282.9952,9534.0
2024-10-11 13:40:00,285.78,285.85,285.77,285.85,13398.0,283.0151,283.0844,283.0052,283.0844,13398.0
2024-10-11 13:45:00,285.86,285.91,285.85,285.87,20700.0,283.0943,283.1438,283.0844,283.1042,20700.0
2024-10-11 13:50:00,285.88,285.95,285.86,285.93,14640.0,283.1141,283.1834,283.0943,283.1636,14640.0
2024-10-11 13:55:00,285.92,285.92,285.79,285.87,17766.0,283.1537,283.1537,283.025,283.1042,17766.0
2024-10-11 14:00:00,285.84,285.91,285.78,285.91,14211.0,283.0745,283.1438,283.0151,283.1438,14211.0
2024-10-11 14:05:00,285.92,285.97,285.91,285.96,14120.0,283.1537,283.2032,283.1438,283.1933,14120.0
2024-10-11 14:10:00,285.94,286.04,285.94,286.01,30012.0,283.1735,283.2725,283.1735,283.2428,30012.0
2024-10-11 14:15:00,286.02,286.17,286.01,286.07,20179.0,283.2527,283.4013,283.2428,283.3023,20179.0
2024-10-11 14:20:00,286.12,286.13,286.04,286.05,19170.0,283.3518,283.3617,283.2725,283.2824,19170.0
2024-10-11 14:25:00,286.04,286.05,285.96,285.97,8530.0,283.2725,283.2824,283.1933,283.2032,8530.0
2024-10-11 14:30:00,286.0,286.05,285.99,286.01,13092.0,283.2329,283.2824,283.223,283.2428,13092.0
2024-10-11 14:35:00,286.0,286.01,285.68,285.84,14998.0,283.2329,283.2428,282.916,283.0745,14998.0
2024-10-11 14:40:00,285.85,285.96,285.8,285.93,9878.0,283.0844,283.1933,283.0349,283.1636,9878.0
2024-10-11 14:45:00,285.94,286.04,285.94,285.97,12816.0,283.1735,283.2725,283.1735,283.2032,12816.0
2024-10-11 14:50:00,285.99,286.01,285.96,285.99,9318.0,283.223,283.2428,283.1933,283.223,9318.0
2024-10-11 14:55:00,285.98,286.11,285.98,286.1,13233.0,283.2131,283.3419,283.2131,283.332,13233.0
2024-10-11 15:00:00,286.08,286.14,286.04,286.11,19805.0,283.3122,283.3716,283.2725,283.3419,19805.0
2024-10-11 15:05:00,286.1,286.37,286.09,286.24,16528.0,283.332,283.5993,283.3221,283.4706,16528.0
2024-10-11 15:10:00,286.22,286.34,286.19,286.33,26550.0,283.4508,283.5696,283.4211,283.5597,26550.0
2024-10-11 15:15:00,286.34,286.39,286.3,286.3,7082.0,283.5696,283.6192,283.53,283.53,7082.0
2024-10-11 15:20:00,286.33,286.35,286.25,286.32,11800.0,283.5597,283.5795,283.4805,283.5498,11800.0
2024-10-11 15:25:00,286.28,286.35,286.24,286.27,11227.0,283.5102,283.5795,283.4706,283.5003,11227.0
2024-10-11 15:30:00,286.22,286.39,286.19,286.33,32157.0,283.4508,283.6192,283.4211,283.5597,32157.0
2024-10-11 15:35:00,286.33,286.35,286.23,286.27,6109.0,283.5597,283.5795,283.4607,283.5003,6109.0
2024-10-11 15:40:00,286.27,286.27,286.19,286.23,10388.0,283.5003,283.5003,283.4211,283.4607,10388.0
2024-10-11 15:45:00,286.21,286.33,286.12,286.22,18763.0,283.4409,283.5597,283.3518,283.4508,18763.0
2024-10-11 15:50:00,286.25,286.31,286.22,286.26,20235.0,283.4805,283.5399,283.4508,283.4904,20235.0
2024-10-11 15:55:00,286.22,286.23,286.08,286.1,30626.0,283.4508,283.4607,283.3122,283.332,30626.0
2024-10-14 09:30:00,286.86,287.06,286.61,287.06,124635.0,284.0846,284.2827,283.837,284.2827,124635.0
2024-10-14 09:35:00,287.07,287.16,286.93,286.97,30859.0,284.2926,284.3817,284.1539,284.1935,30859.0
2024-10-14 09:40:00,287.0,287.21,286.91,287.16,32455.0,284.2233,284.4312,284.1341,284.3817,32455.0
2024-10-14 09:45:00,287.15,287.6,287.14,287.6,23055.0,284.3718,284.8174,284.3619,284.8174,23055.0
2024-10-14 09:50:00,287.65,287.69,287.42,287.42,23914.0,284.867,284.9066,284.6392,284.6392,23914.0
2024-10-14 09:55:00,287.44,287.69,287.44,287.66,8336.0,284.659,284.9066,284.659,284.8769,8336.0
2024-10-14 10:00:00,287.77,287.82,287.65,287.66,20911.0,284.9858,285.0353,284.867,284.8769,20911.0
2024-10-14 10:05:00,287.63,287.66,287.47,287.58,64213.0,284.8472,284.8769,284.6887,284.7976,64213.0
2024-10-14 10:10:00,287.6,287.65,287.53,287.65,15277.0,284.8174,284.867,284.7481,284.867,15277.0
2024-10-14 10:15:00,287.63,287.63,287.43,287.49,6787.0,284.8472,284.8472,284.6491,284.7085,6787.0
2024-10-14 10:20:00,287.45,287.75,287.44,287.72,11917.0,284.6689,284.966,284.659,284.9363,11917.0
2024-10-14 10:25:00,287.71,287.88,287.7,287.81,8476.0,284.9264,285.0947,284.9165,285.0254,8476.0
2024-10-14 10:30:00,287.79,287.95,287.79,287.9,68937.0,285.0056,285.1641,285.0056,285.1145,68937.0
2024-10-14 10:35:00,287.93,287.95,287.85,287.9,23278.0,285.1443,285.1641,285.065,285.1145,23278.0
2024-10-14 10:40:00,287.9,287.96,287.86,287.88,7428.0,285.1145,285.174,285.0749,285.0947,7428.0
2024-10-14 10:45:00,287.89,287.96,287.73,287.73,10773.0,285.1046,285.174,284.9462,284.9462,10773.0
2024-10-14 10:50:00,287.74,287.76,287.62,287.76,6951.0,284.9561,284.9759,284.8373,284.9759,6951.0
2024-10-14 10:55:00,287.81,287.83,287.5,287.58,16654.0,285.0254,285.0452,284.7184,284.7976,16654.0
2024-10-14 11:00:00,287.58,287.58,287.34,287.44,34108.0,284.7976,284.7976,284.56,284.659,34108.0
2024-10-14 11:05:00,287.42,287.66,287.41,287.66,7865.0,284.6392,284.8769,284.6293,284.8769,7865.0
2024-10-14 11:10:00,287.69,287.87,287.67,287.87,18829.0,284.9066,285.0848,284.8868,285.0848,18829.0
2024-10-14 11:15:00,287.88,287.88,287.8,287.86,8442.0,285.0947,285.0947,285.0155,285.0749,8442.0
2024-10-14 11:20:00,287.86,287.89,287.59,287.69,9004.0,285.0749,285.1046,284.8075,284.9066,9004.0
2024-10-14 11:25:00,287.65,287.7,287.54,287.57,3825.0,284.867,284.9165,284.758,284.7877,3825.0
2024-10-14 11:30:00,287.52,287.68,287.5,287.67,7848.0,284.7382,284.8967,284.7184,284.8868,7848.0
2024-10-14 11:35:00,287.65,287.78,287.64,287.74,9320.0,284.867,284.9957,284.8571,284.9561,9320.0
2024-10-14 11:40:00,287.67,287.72,287.64,287.65,8919.0,284.8868,284.9363,284.8571,284.867,8919.0
2024-10-14 11:45:00,287.72,287.83,287.7,287.8,11738.0,284.9363,285.0452,284.9165,285.0155,11738.0
2024-10-14 11:50:00,287.8,287.89,287.77,287.88,13073.0,285.0155,285.1046,284.9858,285.0947,13073.0
2024-10-14 11:55:00,287.91,287.94,287.86,287.93,9989.0,285.1244,285.1542,285.0749,285.1443,9989.0
2024-10-14 12:00:00,287.93,288.04,287.92,288.04,10725.0,285.1443,285.2532,285.1344,285.2532,10725.0
2024-10-14 12:05:00,288.04,288.04,287.97,288.01,13329.0,285.2532,285.2532,285.1839,285.2235,13329.0
2024-10-14 12:10:00,288.0,288.03,287.99,288.03,27019.0,285.2136,285.2433,285.2037,285.2433,27019.0
2024-10-14 12:15:00,288.03,288.04,287.92,287.99,6827.0,285.2433,285.2532,285.1344,285.2037,6827.0
2024-10-14 12:20:00,288.0,288.14,287.99,288.08,17458.0,285.2136,285.3522,285.2037,285.2928,17458.0
2024-10-14 12:25:00,288.09,288.1,287.99,288.05,8926.0,285.3027,285.3126,285.2037,285.2631,8926.0
2024-10-14 12:30:00,288.06,288.13,288.04,288.05,14451.0,285.273,285.3423,285.2532,285.2631,14451.0
2024-10-14 12:35:00,288.06,288.14,288.06,288.13,8383.0,285.273,285.3522,285.273,285.3423,8383.0
2024-10-14 12:40:00,288.15,288.15,288.07,288.11,10457.0,285.3621,285.3621,285.2829,285.3225,10457.0
2024-10-14 12:45:00,288.11,288.13,288.06,288.1,13862.0,285.3225,285.3423,285.273,285.3126,13862.0
2024-10-14 12:50:00,288.1,288.17,288.07,288.14,8817.0,285.3126,285.3819,285.2829,285.3522,8817.0
2024-10-14 12:55:00,288.14,288.14,288.08,288.08,4051.0,285.3522,285.3522,285.2928,285.2928,4051.0
2024-10-14 13:00:00,288.09,288.25,288.06,288.23,17315.0,285.3027,285.4612,285.273,285.4414,17315.0
2024-10-14 13:05:00,288.22,288.23,288.07,288.08,27944.0,285.4314,285.4414,285.2829,285.2928,27944.0
2024-10-14 13:10:00,288.1,288.12,288.01,288.08,13383.0,285.3126,285.3324,285.2235,285.2928,13383.0
2024-10-14 13:15:00,288.08,288.1,288.04,288.06,8416.0,285.2928,285.3126,285.2532,285.273,8416.0
2024-10-14 13:20:00,288.05,288.07,288.02,288.06,4679.0,285.2631,285.2829,285.2334,285.273,4679.0
2024-10-14 13:25:00,288.05,288.08,288.04,288.07,11508.0,285.2631,285.2928,285.2532,285.2829,11508.0
2024-10-14 13:30:00,288.0,288.05,287.95,287.95,22622.0,285.2136,285.2631,285.1641,285.1641,22622.0
2024-10-14 13:35:00,287.95,288.08,287.95,288.08,56931.0,285.1641,285.2928,285.1641,285.2928,56931.0
2024-10-14 13:40:00,288.07,288.08,288.05,288.08,13164.0,285.2829,285.2928,285.2631,285.2928,13164.0
2024-10-14 13:45:00,288.08,288.08,288.02,288.06,10155.0,285.2928,285.2928,285.2334,285.273,10155.0
2024-10-14 13:50:00,288.07,288.09,288.05,288.07,9265.0,285.2829,285.3027,285.2631,285.2829,9265.0
2024-10-14 13:55:00,288.06,288.08,288.03,288.03,7958.0,285.273,285.2928,285.2433,285.2433,7958.0
2024-10-14 14:00:00,288.0,288.05,287.87,288.05,36275.0,285.2136,285.2631,285.0848,285.2631,36275.0
2024-10-14 14:05:00,288.04,288.2,288.04,288.15,20615.0,285.2532,285.4116,285.2532,285.3621,20615.0
2024-10-14 14:10:00,288.15,288.18,288.1,288.16,11018.0,285.3621,285.3918,285.3126,285.372,11018.0
2024-10-14 14:15:00,288.17,288.19,288.14,288.16,34251.0,285.3819,285.4017,285.3522,285.372,34251.0
2024-10-14 14:20:00,288.22,288.26,288.18,288.23,6480.0,285.4314,285.4711,285.3918,285.4414,6480.0
2024-10-14 14:25:00,288.25,288.26,288.21,288.22,10452.0,285.4612,285.4711,285.4215,285.4314,10452.0
2024-10-14 14:30:00,288.23,288.27,288.22,288.26,7436.0,285.4414,285.481,285.4314,285.4711,7436.0
2024-10-14 14:35:00,288.27,288.4,288.26,288.39,17485.0,285.481,285.6097,285.4711,285.5998,17485.0
2024-10-14 14:40:00,288.37,288.46,288.37,288.43,13832.0,285.58,285.6691,285.58,285.6394,13832.0
2024-10-14 14:45:00,288.44,288.5,288.37,288.38,11455.0,285.6493,285.7087,285.58,285.5899,11455.0
2024-10-14 14:50:00,288.36,288.39,288.32,288.33,5288.0,285.5701,285.5998,285.5305,285.5404,5288.0
2024-10-14 14:55:00,288.35,288.38,288.29,288.29,5381.0,285.5602,285.5899,285.5008,285.5008,5381.0
2024-10-14 15:00:00,288.29,288.37,288.15,288.34,32234.0,285.5008,285.58,285.3621,285.5503,32234.0
2024-10-14 15:05:00,288.36,288.37,288.3,288.35,25321.0,285.5701,285.58,285.5107,285.5602,25321.0
2024-10-14 15:10:00,288.35,288.4,288.3,288.36,24065.0,285.5602,285.6097,285.5107,285.5701,24065.0
2024-10-14 15:15:00,288.36,288.45,288.35,288.39,23133.0,285.5701,285.6592,285.5602,285.5998,23133.0
2024-10-14 15:20:00,288.38,288.44,288.37,288.42,7491.0,285.5899,285.6493,285.58,285.6295,7491.0
2024-10-14 15:25:00,288.4,288.44,288.37,288.44,12393.0,285.6097,285.6493,285.58,285.6493,12393.0
2024-10-14 15:30:00,288.39,288.44,288.36,288.42,11424.0,285.5998,285.6493,285.5701,285.6295,11424.0
2024-10-14 15:35:00,288.41,288.55,288.39,288.45,29996.0,285.6196,285.7583,285.5998,285.6592,29996.0
2024-10-14 15:40:00,288.47,288.6,288.47,288.54,26560.0,285.679,285.8078,285.679,285.7484,26560.0
2024-10-14 15:45:00,288.53,288.73,288.46,288.72,22869.0,285.7385,285.9365,285.6691,285.9266,22869.0
2024-10-14 15:50:00,288.66,288.67,288.36,288.42,31176.0,285.8672,285.8771,285.5701,285.6295,31176.0
2024-10-14 15:55:00,288.38,288.52,288.22,288.32,95073.0,285.5899,285.7285,285.4314,285.5305,95073.0
2024-10-15 09:30:00,288.32,288.6,288.32,288.54,120731.0,285.5305,285.8078,285.5305,285.7484,120731.0
2024-10-15 09:35:00,288.5,288.57,288.35,288.37,18128.0,285.7087,285.7781,285.5602,285.58,18128.0
2024-10-15 09:40:00,288.35,288.49,288.34,288.38,16958.0,285.5602,285.6988,285.5503,285.5899,16958.0
2024-10-15 09:45:00,288.42,288.6,288.38,288.57,8806.0,285.6295,285.8078,285.5899,285.7781,8806.0
2024-10-15 09:50:00,288.53,288.62,288.47,288.59,26484.0,285.7385,285.8276,285.679,285.7979,26484.0
2024-10-15 09:55:00,288.63,288.69,288.33,288.35,19443.0,285.8375,285.8969,285.5404,285.5602,19443.0
2024-10-15 10:00:00,288.44,288.63,288.41,288.63,23079.0,285.6493,285.8375,285.6196,285.8375,23079.0
2024-10-15 10:05:00,288.57,288.62,288.48,288.49,24695.0,285.7781,285.8276,285.6889,285.6988,24695.0
2024-10-15 10:10:00,288.48,288.5,288.3,288.35,40993.0,285.6889,285.7087,285.5107,285.5602,40993.0
2024-10-15 10:15:00,288.32,288.52,288.31,288.52,117490.0,285.5305,285.7285,285.5206,285.7285,117490.0
2024-10-15 10:20:00,288.53,288.53,288.3,288.38,15761.0,285.7385,285.7385,285.5107,285.5899,15761.0
2024-10-15 10:25:00,288.36,288.39,287.99,288.09,26395.0,285.5701,285.5998,285.2037,285.3027,26395.0
2024-10-15 10:30:00,288.0,288.05,287.47,287.56,12057.0,285.2136,285.2631,284.6887,284.7778,12057.0
2024-10-15 10:35:00,287.61,287.64,287.22,287.24,22652.0,284.8274,284.8571,284.4411,284.4609,22652.0
2024-10-15 10:40:00,287.17,287.48,287.05,287.3,39734.0,284.3916,284.6986,284.2728,284.5204,39734.0
2024-10-15 10:45:00,287.25,287.53,287.24,287.49,8508.0,284.4708,284.7481,284.4609,284.7085,8508.0
2024-10-15 10:50:00,287.46,287.82,287.44,287.8,17438.0,284.6788,285.0353,284.659,285.0155,17438.0
2024-10-15 10:55:00,287.79,287.88,287.45,287.47,15220.0,285.0056,285.0947,284.6689,284.6887,15220.0
2024-10-15 11:00:00,287.47,287.67,287.42,287.59,23966.0,284.6887,284.8868,284.6392,284.8075,23966.0
2024-10-15 11:05:00,287.56,287.64,287.48,287.49,11565.0,284.7778,284.8571,284.6986,284.7085,11565.0
2024-10-15 11:10:00,287.47,287.63,287.42,287.63,13946.0,284.6887,284.8472,284.6392,284.8472,13946.0
2024-10-15 11:15:00,287.68,287.88,287.67,287.74,889313.0,284.8967,285.0947,284.8868,284.9561,889313.0
2024-10-15 11:20:00,287.79,287.84,287.69,287.69,44022.0,285.0056,285.0551,284.9066,284.9066,44022.0
2024-10-15 11:25:00,287.7,287.75,287.67,287.71,13554.0,284.9165,284.966,284.8868,284.9264,13554.0
2024-10-15 11:30:00,287.7,287.88,287.66,287.83,14747.0,284.9165,285.0947,284.8769,285.0452,14747.0
2024-10-15 11:35:00,287.85,287.86,287.65,287.69,13616.0,285.065,285.0749,284.867,284.9066,13616.0
2024-10-15 11:40:00,287.68,287.8,287.58,287.65,18857.0,284.8967,285.0155,284.7976,284.867,18857.0
2024-10-15 11:45:00,287.63,287.63,287.41,287.47,39394.0,284.8472,284.8472,284.6293,284.6887,39394.0
2024-10-15 11:50:00,287.5,287.6,287.24,287.24,25040.0,284.7184,284.8174,284.4609,284.4609,25040.0
2024-10-15 11:55:00,287.24,287.4,287.22,287.28,8725.0,284.4609,284.6194,284.4411,284.5005,8725.0
2024-10-15 12:00:00,287.27,287.34,287.25,287.27,10007.0,284.4906,284.56,284.4708,284.4906,10007.0
2024-10-15 12:05:00,287.28,287.6,287.25,287.6,7505.0,284.5005,284.8174,284.4708,284.8174,7505.0
2024-10-15 12:10:00,287.63,287.63,287.51,287.59,8281.0,284.8472,284.8472,284.7283,284.8075,8281.0
2024-10-15 12:15:00,287.59,287.73,287.5,287.72,7807.0,284.8075,284.9462,284.7184,284.9363,7807.0
2024-10-15 12:20:00,287.73,287.74,287.58,287.69,8620.0,284.9462,284.9561,284.7976,284.9066,8620.0
2024-10-15 12:25:00,287.71,287.76,287.68,287.73,19757.0,284.9264,284.9759,284.8967,284.9462,19757.0
2024-10-15 12:30:00,287.74,287.91,287.68,287.88,20178.0,284.9561,285.1244,284.8967,285.0947,20178.0
2024-10-15 12:35:00,287.91,287.91,287.8,287.87,11270.0,285.1244,285.1244,285.0155,285.0848,11270.0
2024-10-15 12:40:00,287.85,287.86,287.62,287.64,9538.0,285.065,285.0749,284.8373,284.8571,9538.0
2024-10-15 12:45:00,287.68,287.68,287.56,287.6,12935.0,284.8967,284.8967,284.7778,284.8174,12935.0
2024-10-15 12:50:00,287.58,287.62,287.48,287.51,26102.0,284.7976,284.8373,284.6986,284.7283,26102.0
2024-10-15 12:55:00,287.54,287.56,287.48,287.5,7010.0,284.758,284.7778,284.6986,284.7184,7010.0
2024-10-15 13:00:00,287.54,287.61,287.54,287.58,15043.0,284.758,284.8274,284.758,284.7976,15043.0
2024-10-15 13:05:00,287.58,287.61,287.43,287.44,5186.0,284.7976,284.8274,284.6491,284.659,5186.0
2024-10-15 13:10:00,287.4,287.4,287.19,287.34,10313.0,284.6194,284.6194,284.4114,284.56,10313.0
2024-10-15 13:15:00,287.39,287.46,287.24,287.32,33218.0,284.6095,284.6788,284.4609,284.5402,33218.0
2024-10-15 13:20:00,287.32,287.38,287.28,287.28,16545.0,284.5402,284.5996,284.5005,284.5005,16545.0
2024-10-15 13:25:00,287.25,287.28,287.1,287.22,15160.0,284.4708,284.5005,284.3223,284.4411,15160.0
2024-10-15 13:30:00,287.16,287.29,287.13,287.17,13889.0,284.3817,284.5104,284.352,284.3916,13889.0
2024-10-15 13:35:00,287.18,287.34,287.14,287.33,9765.0,284.4015,284.56,284.3619,284.5501,9765.0
2024-10-15 13:40:00,287.38,287.52,287.36,287.45,12153.0,284.5996,284.7382,284.5798,284.6689,12153.0
2024-10-15 13:45:00,287.43,287.49,287.38,287.4,10744.0,284.6491,284.7085,284.5996,284.6194,10744.0
2024-10-15 13:50:00,287.4,287.43,287.31,287.33,10430.0,284.6194,284.6491,284.5303,284.5501,10430.0
2024-10-15 13:55:00,287.3,287.31,287.1,287.14,10649.0,284.5204,284.5303,284.3223,284.3619,10649.0
2024-10-15 14:00:00,287.14,287.34,287.03,287.23,15365.0,284.3619,284.56,284.253,284.451,15365.0
2024-10-15 14:05:00,287.21,287.24,287.07,287.07,12267.0,284.4312,284.4609,284.2926,284.2926,12267.0
2024-10-15 14:10:00,287.06,287.12,287.0,287.01,28248.0,284.2827,284.3421,284.2233,284.2332,28248.0
2024-10-15 14:15:00,287.01,287.02,286.87,286.89,23696.0,284.2332,284.2431,284.0945,284.1143,23696.0
2024-10-15 14:20:00,286.85,287.13,286.84,287.1,14582.0,284.0747,284.352,284.0648,284.3223,14582.0
2024-10-15 14:25:00,287.07,287.08,286.86,286.9,8061.0,284.2926,284.3025,284.0846,284.1242,8061.0
2024-10-15 14:30:00,286.93,287.02,286.88,286.88,11243.0,284.1539,284.2431,284.1044,284.1044,11243.0
2024-10-15 14:35:00,286.87,286.9,286.8,286.9,17766.0,284.0945,284.1242,284.0252,284.1242,17766.0
2024-10-15 14:40:00,286.88,286.93,286.8,286.92,22652.0,284.1044,284.1539,284.0252,284.144,22652.0
2024-10-15 14:45:00,286.92,286.93,286.75,286.79,25303.0,284.144,284.1539,283.9757,284.0153,25303.0
2024-10-15 14:50:00,286.77,286.9,286.76,286.84,22047.0,283.9955,284.1242,283.9856,284.0648,22047.0
2024-10-15 14:55:00,286.84,286.84,286.66,286.68,26955.0,284.0648,284.0648,283.8865,283.9063,26955.0
2024-10-15 15:00:00,286.73,286.73,286.3,286.34,30017.0,283.9559,283.9559,283.53,283.5696,30017.0
2024-10-15 15:05:00,286.36,286.44,286.1,286.25,32699.0,283.5894,283.6687,283.332,283.4805,32699.0
2024-10-15 15:10:00,286.27,286.38,286.2,286.2,12218.0,283.5003,283.6093,283.431,283.431,12218.0
2024-10-15 15:15:00,286.22,286.3,286.2,286.3,10742.0,283.4508,283.53,283.431,283.53,10742.0
2024-10-15 15:20:00,286.3,286.57,286.3,286.48,13079.0,283.53,283.7974,283.53,283.7083,13079.0
2024-10-15 15:25:00,286.51,286.55,286.29,286.3,23516.0,283.738,283.7776,283.5201,283.53,23516.0
2024-10-15 15:30:00,286.32,286.37,286.04,286.05,11945.0,283.5498,283.5993,283.2725,283.2824,11945.0
2024-10-15 15:35:00,286.03,286.19,285.91,286.14,19464.0,283.2626,283.4211,283.1438,283.3716,19464.0
2024-10-15 15:40:00,286.15,286.43,286.15,286.19,28202.0,283.3815,283.6588,283.3815,283.4211,28202.0
2024-10-15 15:45:00,286.22,286.39,286.13,286.37,24812.0,283.4508,283.6192,283.3617,283.5993,24812.0
2024-10-15 15:50:00,286.37,286.65,286.25,286.61,38600.0,283.5993,283.8766,283.4805,283.837,38600.0
2024-10-15 15:55:00,286.56,286.56,286.12,286.4,56411.0,283.7875,283.7875,283.3518,283.6291,56411.0
2024-10-16 09:30:00,286.72,286.72,286.27,286.42,85852.0,283.946,283.946,283.5003,283.6489,85852.0
2024-10-16 09:35:00,286.41,286.51,286.26,286.26,24911.0,283.639,283.738,283.4904,283.4904,24911.0
2024-10-16 09:40:00,286.29,286.41,286.26,286.28,9186.0,283.5201,283.639,283.4904,283.5102,9186.0
2024-10-16 09:45:00,286.31,286.49,286.23,286.35,16270.0,283.5399,283.7182,283.4607,283.5795,16270.0
2024-10-16 09:50:00,286.37,286.37,286.23,286.32,21440.0,283.5993,283.5993,283.4607,283.5498,21440.0
2024-10-16 09:55:00,286.32,286.39,286.28,286.37,8320.0,283.5498,283.6192,283.5102,283.5993,8320.0
2024-10-16 10:00:00,286.36,286.79,286.33,286.79,18770.0,283.5894,284.0153,283.5597,284.0153,18770.0
2024-10-16 10:05:00,286.77,287.02,286.69,287.02,20508.0,283.9955,284.2431,283.9163,284.2431,20508.0
2024-10-16 10:10:00,287.01,287.02,286.91,286.99,18667.0,284.2332,284.2431,284.1341,284.2133,18667.0
2024-10-16 10:15:00,286.97,287.09,286.92,286.98,94881.0,284.1935,284.3124,284.144,284.2034,94881.0
2024-10-16 10:20:00,286.98,287.16,286.95,287.15,18181.0,284.2034,284.3817,284.1737,284.3718,18181.0
2024-10-16 10:25:00,287.16,287.32,287.14,287.17,13297.0,284.3817,284.5402,284.3619,284.3916,13297.0
2024-10-16 10:30:00,287.17,287.3,287.16,287.29,19227.0,284.3916,284.5204,284.3817,284.5104,19227.0
2024-10-16 10:35:00,287.28,287.31,286.85,286.89,23186.0,284.5005,284.5303,284.0747,284.1143,23186.0
2024-10-16 10:40:00,286.9,286.92,286.61,286.64,25989.0,284.1242,284.144,283.837,283.8667,25989.0
2024-10-16 10:45:00,286.76,286.79,286.66,286.77,27611.0,283.9856,284.0153,283.8865,283.9955,27611.0
2024-10-16 10:50:00,286.78,287.04,286.77,287.02,16894.0,284.0054,284.2629,283.9955,284.2431,16894.0
2024-10-16 10:55:00,287.04,287.05,286.83,286.88,11102.0,284.2629,284.2728,284.0549,284.1044,11102.0
2024-10-16 11:00:00,286.93,286.97,286.86,286.9,14786.0,284.1539,284.1935,284.0846,284.1242,14786.0
2024-10-16 11:05:00,286.9,286.9,286.73,286.86,16328.0,284.1242,284.1242,283.9559,284.0846,16328.0
2024-10-16 11:10:00,286.88,287.1,286.88,287.05,11844.0,284.1044,284.3223,284.1044,284.2728,11844.0
2024-10-16 11:15:00,287.06,287.16,287.05,287.09,18368.0,284.2827,284.3817,284.2728,284.3124,18368.0
2024-10-16 11:20:00,287.08,287.18,286.95,287.06,16694.0,284.3025,284.4015,284.1737,284.2827,16694.0
2024-10-16 11:25:00,287.06,287.17,287.01,287.16,12840.0,284.2827,284.3916,284.2332,284.3817,12840.0
2024-10-16 11:30:00,287.15,287.16,287.08,287.15,13093.0,284.3718,284.3817,284.3025,284.3718,13093.0
2024-10-16 11:35:00,287.12,287.25,287.06,287.16,9841.0,284.3421,284.4708,284.2827,284.3817,9841.0
2024-10-16 11:40:00,287.17,287.28,287.17,287.2,19906.0,284.3916,284.5005,284.3916,284.4213,19906.0
2024-10-16 11:45:00,287.19,287.19,286.91,286.99,26510.0,284.4114,284.4114,284.1341,284.2133,26510.0
2024-10-16 11:50:00,287.01,287.04,286.9,286.9,28844.0,284.2332,284.2629,284.1242,284.1242,28844.0
2024-10-16 11:55:00,286.91,287.01,286.86,286.93,7018.0,284.1341,284.2332,284.0846,284.1539,7018.0
2024-10-16 12:00:00,286.94,287.19,286.94,287.07,9826.0,284.1638,284.4114,284.1638,284.2926,9826.0
2024-10-16 12:05:00,287.08,287.24,287.01,287.2,7401.0,284.3025,284.4609,284.2332,284.4213,7401.0
2024-10-16 12:10:00,287.2,287.23,287.11,287.17,20194.0,284.4213,284.451,284.3322,284.3916,20194.0
2024-10-16 12:15:00,287.17,287.2,287.07,287.2,11056.0,284.3916,284.4213,284.2926,284.4213,11056.0
2024-10-16 12:20:00,287.18,287.25,287.16,287.23,4282.0,284.4015,284.4708,284.3817,284.451,4282.0
2024-10-16 12:25:00,287.24,287.33,287.22,287.25,6902.0,284.4609,284.5501,284.4411,284.4708,6902.0
2024-10-16 12:30:00,287.26,287.35,287.21,287.22,7493.0,284.4807,284.5699,284.4312,284.4411,7493.0
2024-10-16 12:35:00,287.23,287.3,287.17,287.29,10347.0,284.451,284.5204,284.3916,284.5104,10347.0
2024-10-16 12:40:00,287.31,287.36,287.28,287.31,15410.0,284.5303,284.5798,284.5005,284.5303,15410.0
2024-10-16 12:45:00,287.31,287.34,287.23,287.23,18930.0,284.5303,284.56,284.451,284.451,18930.0
2024-10-16 12:50:00,287.24,287.39,287.24,287.37,7425.0,284.4609,284.6095,284.4609,284.5897,7425.0
2024-10-16 12:55:00,287.4,287.46,287.39,287.45,281628.0,284.6194,284.6788,284.6095,284.6689,281628.0
2024-10-16 13:00:00,287.5,287.57,287.45,287.46,14155.0,284.7184,284.7877,284.6689,284.6788,14155.0
2024-10-16 13:05:00,287.5,287.5,287.34,287.35,6363.0,284.7184,284.7184,284.56,284.5699,6363.0
2024-10-16 13:10:00,287.38,287.42,287.37,287.4,7204.0,284.5996,284.6392,284.5897,284.6194,7204.0
2024-10-16 13:15:00,287.41,287.47,287.26,287.27,13372.0,284.6293,284.6887,284.4807,284.4906,13372.0
2024-10-16 13:20:00,287.26,287.33,287.25,287.3,8621.0,284.4807,284.5501,284.4708,284.5204,8621.0
2024-10-16 13:25:00,287.3,287.44,287.3,287.35,8366.0,284.5204,284.659,284.5204,284.5699,8366.0
2024-10-16 13:30:00,287.37,287.43,287.34,287.43,10107.0,284.5897,284.6491,284.56,284.6491,10107.0
2024-10-16 13:35:00,287.43,287.44,287.38,287.42,7985.0,284.6491,284.659,284.5996,284.6392,7985.0
2024-10-16 13:40:00,287.37,287.51,287.37,287.5,3627.0,284.5897,284.7283,284.5897,284.7184,3627.0
2024-10-16 13:45:00,287.52,287.58,287.47,287.53,14077.0,284.7382,284.7976,284.6887,284.7481,14077.0
2024-10-16 13:50:00,287.52,287.54,287.44,287.44,4869.0,284.7382,284.758,284.659,284.659,4869.0
2024-10-16 13:55:00,287.46,287.59,287.45,287.58,11317.0,284.6788,284.8075,284.6689,284.7976,11317.0
2024-10-16 14:00:00,287.57,287.64,287.55,287.56,9427.0,284.7877,284.8571,284.7679,284.7778,9427.0
2024-10-16 14:05:00,287.56,287.62,287.53,287.62,10452.0,284.7778,284.8373,284.7481,284.8373,10452.0
2024-10-16 14:10:00,287.61,287.71,287.61,287.67,5325.0,284.8274,284.9264,284.8274,284.8868,5325.0
2024-10-16 14:15:00,287.69,287.75,287.67,287.73,13347.0,284.9066,284.966,284.8868,284.9462,13347.0
2024-10-16 14:20:00,287.71,288.11,287.71,288.09,27209.0,284.9264,285.3225,284.9264,285.3027,27209.0
2024-10-16 14:25:00,288.06,288.06,287.89,288.02,9158.0,285.273,285.273,285.1046,285.2334,9158.0
2024-10-16 14:30:00,288.03,288.09,287.9,287.94,11528.0,285.2433,285.3027,285.1145,285.1542,11528.0
2024-10-16 14:35:00,287.95,287.96,287.86,287.88,11105.0,285.1641,285.174,285.0749,285.0947,11105.0
2024-10-16 14:40:00,287.87,287.92,287.84,287.92,14510.0,285.0848,285.1344,285.0551,285.1344,14510.0
2024-10-16 14:45:00,287.92,288.0,287.89,287.96,27940.0,285.1344,285.2136,285.1046,285.174,27940.0
2024-10-16 14:50:00,287.94,287.97,287.87,287.91,8958.0,285.1542,285.1839,285.0848,285.1244,8958.0
2024-10-16 14:55:00,287.89,287.94,287.84,287.87,18685.0,285.1046,285.1542,285.0551,285.0848,18685.0
2024-10-16 15:00:00,287.87,287.89,287.78,287.81,19614.0,285.0848,285.1046,284.9957,285.0254,19614.0
2024-10-16 15:05:00,287.81,287.9,287.8,287.9,10116.0,285.0254,285.1145,285.0155,285.1145,10116.0
2024-10-16 15:10:00,287.91,288.0,287.91,287.92,12495.0,285.1244,285.2136,285.1244,285.1344,12495.0
2024-10-16 15:15:00,287.93,287.99,287.92,287.94,6308.0,285.1443,285.2037,285.1344,285.1542,6308.0
2024-10-16 15:20:00,287.95,287.96,287.81,287.82,14931.0,285.1641,285.174,285.0254,285.0353,14931.0
2024-10-16 15:25:00,287.84,287.91,287.82,287.86,11517.0,285.0551,285.1244,285.0353,285.0749,11517.0
2024-10-16 15:30:00,287.86,287.93,287.79,287.93,13618.0,285.0749,285.1443,285.0056,285.1443,13618.0
2024-10-16 15:35:00,287.91,287.94,287.89,287.92,10748.0,285.1244,285.1542,285.1046,285.1344,10748.0
2024-10-16 15:40:00,287.94,287.97,287.91,287.93,15760.0,285.1542,285.1839,285.1244,285.1443,15760.0
2024-10-16 15:45:00,287.95,287.95,287.86,287.92,49581.0,285.1641,285.1641,285.0749,285.1344,49581.0
2024-10-16 15:50:00,287.89,287.95,287.79,287.88,16308.0,285.1046,285.1641,285.0056,285.0947,16308.0
2024-10-16 15:55:00,287.87,287.93,287.75,287.8,45768.0,285.0848,285.1443,284.966,285.0155,45768.0
2024-10-17 09:30:00,289.47,289.7,288.81,288.81,111041.0,286.6694,286.8971,286.0157,286.0157,111041.0
2024-10-17 09:35:00,288.88,288.88,288.18,288.5,33921.0,286.0851,286.0851,285.3918,285.7087,33921.0
2024-10-17 09:40:00,288.5,288.89,288.46,288.75,24813.0,285.7087,286.095,285.6691,285.9563,24813.0
2024-10-17 09:45:00,288.71,288.85,288.67,288.75,15187.0,285.9167,286.0554,285.8771,285.9563,15187.0
2024-10-17 09:50:00,288.73,289.02,288.71,288.81,14143.0,285.9365,286.2237,285.9167,286.0157,14143.0
2024-10-17 09:55:00,288.81,288.84,288.44,288.57,41798.0,286.0157,286.0455,285.6493,285.7781,41798.0
2024-10-17 10:00:00,288.7,288.73,288.19,288.22,57471.0,285.9068,285.9365,285.4017,285.4314,57471.0
2024-10-17 10:05:00,288.23,288.29,288.03,288.19,23559.0,285.4414,285.5008,285.2433,285.4017,23559.0
2024-10-17 10:10:00,288.19,288.35,288.13,288.33,18353.0,285.4017,285.5602,285.3423,285.5404,18353.0
2024-10-17 10:15:00,288.31,288.42,288.17,288.38,28792.0,285.5206,285.6295,285.3819,285.5899,28792.0
2024-10-17 10:20:00,288.35,288.72,288.33,288.71,78739.0,285.5602,285.9266,285.5404,285.9167,78739.0
2024-10-17 10:25:00,288.64,288.67,288.05,288.42,17014.0,285.8474,285.8771,285.2631,285.6295,17014.0
2024-10-17 10:30:00,288.36,288.47,288.29,288.36,16873.0,285.5701,285.679,285.5008,285.5701,16873.0
2024-10-17 10:35:00,288.35,288.35,288.0,288.23,44237.0,285.5602,285.5602,285.2136,285.4414,44237.0
2024-10-17 10:40:00,288.28,288.4,287.99,288.11,32376.0,285.4909,285.6097,285.2037,285.3225,32376.0
2024-10-17 10:45:00,288.12,288.22,288.04,288.2,18457.0,285.3324,285.4314,285.2532,285.4116,18457.0
2024-10-17 10:50:00,288.16,288.17,288.01,288.13,10541.0,285.372,285.3819,285.2235,285.3423,10541.0
2024-10-17 10:55:00,288.13,288.2,288.05,288.05,8230.0,285.3423,285.4116,285.2631,285.2631,8230.0
2024-10-17 11:00:00,288.08,288.11,287.73,287.8,805231.0,285.2928,285.3225,284.9462,285.0155,805231.0
2024-10-17 11:05:00,287.74,288.18,287.74,288.14,15725.0,284.9561,285.3918,284.9561,285.3522,15725.0
2024-10-17 11:10:00,288.13,288.24,288.08,288.24,10009.0,285.3423,285.4513,285.2928,285.4513,10009.0
2024-10-17 11:15:00,288.22,288.43,288.21,288.22,11114.0,285.4314,285.6394,285.4215,285.4314,11114.0
2024-10-17 11:20:00,288.21,288.25,288.14,288.25,8439.0,285.4215,285.4612,285.3522,285.4612,8439.0
2024-10-17 11:25:00,288.3,288.49,288.29,288.47,12041.0,285.5107,285.6988,285.5008,285.679,12041.0
2024-10-17 11:30:00,288.57,288.57,288.41,288.56,19688.0,285.7781,285.7781,285.6196,285.7682,19688.0
2024-10-17 11:35:00,288.56,288.64,288.46,288.61,10615.0,285.7682,285.8474,285.6691,285.8177,10615.0
2024-10-17 11:40:00,288.61,288.65,288.55,288.56,14476.0,285.8177,285.8573,285.7583,285.7682,14476.0
2024-10-17 11:45:00,288.58,288.59,288.48,288.51,5849.0,285.788,285.7979,285.6889,285.7186,5849.0
2024-10-17 11:50:00,288.49,288.6,288.49,288.59,8313.0,285.6988,285.8078,285.6988,285.7979,8313.0
2024-10-17 11:55:00,288.57,288.82,288.57,288.82,11324.0,285.7781,286.0256,285.7781,286.0256,11324.0
2024-10-17 12:00:00,288.8,288.95,288.74,288.74,12619.0,286.0058,286.1544,285.9464,285.9464,12619.0
2024-10-17 12:05:00,288.8,288.85,288.66,288.69,18380.0,286.0058,286.0554,285.8672,285.8969,18380.0
2024-10-17 12:10:00,288.71,288.73,288.55,288.61,28349.0,285.9167,285.9365,285.7583,285.8177,28349.0
2024-10-17 12:15:00,288.64,288.71,288.62,288.65,8056.0,285.8474,285.9167,285.8276,285.8573,8056.0
2024-10-17 12:20:00,288.67,288.73,288.59,288.72,36884.0,285.8771,285.9365,285.7979,285.9266,36884.0
2024-10-17 12:25:00,288.71,288.71,288.61,288.69,4676.0,285.9167,285.9167,285.8177,285.8969,4676.0
2024-10-17 12:30:00,288.6,288.61,288.43,288.48,13626.0,285.8078,285.8177,285.6394,285.6889,13626.0
2024-10-17 12:35:00,288.55,288.69,288.51,288.67,18134.0,285.7583,285.8969,285.7186,285.8771,18134.0
2024-10-17 12:40:00,288.66,288.8,288.65,288.79,16151.0,285.8672,286.0058,285.8573,285.9959,16151.0
2024-10-17 12:45:00,288.79,288.79,288.72,288.72,46079.0,285.9959,285.9959,285.9266,285.9266,46079.0
2024-10-17 12:50:00,288.77,288.82,288.72,288.82,6928.0,285.9761,286.0256,285.9266,286.0256,6928.0
2024-10-17 12:55:00,288.81,288.84,288.62,288.75,12158.0,286.0157,286.0455,285.8276,285.9563,12158.0
2024-10-17 13:00:00,288.8,288.88,288.69,288.83,37308.0,286.0058,286.0851,285.8969,286.0355,37308.0
2024-10-17 13:05:00,288.82,288.83,288.68,288.78,18598.0,286.0256,286.0355,285.887,285.986,18598.0
2024-10-17 13:10:00,288.77,288.82,288.74,288.81,11568.0,285.9761,286.0256,285.9464,286.0157,11568.0
2024-10-17 13:15:00,288.82,288.82,288.7,288.71,9736.0,286.0256,286.0256,285.9068,285.9167,9736.0
2024-10-17 13:20:00,288.72,288.74,288.62,288.62,8864.0,285.9266,285.9464,285.8276,285.8276,8864.0
2024-10-17 13:25:00,288.62,288.67,288.58,288.66,6144.0,285.8276,285.8771,285.788,285.8672,6144.0
2024-10-17 13:30:00,288.66,288.7,288.62,288.62,8333.0,285.8672,285.9068,285.8276,285.8276,8333.0
2024-10-17 13:35:00,288.62,288.72,288.62,288.7,8339.0,285.8276,285.9266,285.8276,285.9068,8339.0
2024-10-17 13:40:00,288.72,288.85,288.7,288.82,17921.0,285.9266,286.0554,285.9068,286.0256,17921.0
2024-10-17 13:45:00,288.86,288.89,288.81,288.86,7076.0,286.0653,286.095,286.0157,286.0653,7076.0
2024-10-17 13:50:00,288.86,288.88,288.74,288.82,14601.0,286.0653,286.0851,285.9464,286.0256,14601.0
2024-10-17 13:55:00,288.83,288.83,288.71,288.77,12143.0,286.0355,286.0355,285.9167,285.9761,12143.0
2024-10-17 14:00:00,288.75,288.76,288.33,288.35,16716.0,285.9563,285.9662,285.5404,285.5602,16716.0
2024-10-17 14:05:00,288.31,288.36,288.0,288.05,15694.0,285.5206,285.5701,285.2136,285.2631,15694.0
2024-10-17 14:10:00,288.02,288.17,287.89,288.15,11746.0,285.2334,285.3819,285.1046,285.3621,11746.0
2024-10-17 14:15:00,288.14,288.18,287.88,287.91,8638.0,285.3522,285.3918,285.0947,285.1244,8638.0
2024-10-17 14:20:00,287.92,287.97,287.85,287.91,16499.0,285.1344,285.1839,285.065,285.1244,16499.0
2024-10-17 14:25:00,287.94,288.09,287.92,287.94,11077.0,285.1542,285.3027,285.1344,285.1542,11077.0
2024-10-17 14:30:00,287.92,287.98,287.91,287.95,7507.0,285.1344,285.1938,285.1244,285.1641,7507.0
2024-10-17 14:35:00,287.93,288.02,287.82,287.99,11363.0,285.1443,285.2334,285.0353,285.2037,11363.0
2024-10-17 14:40:00,288.07,288.07,287.87,287.98,5565.0,285.2829,285.2829,285.0848,285.1938,5565.0
2024-10-17 14:45:00,287.99,288.16,287.95,288.12,13310.0,285.2037,285.372,285.1641,285.3324,13310.0
2024-10-17 14:50:00,288.06,288.19,288.04,288.14,9449.0,285.273,285.4017,285.2532,285.3522,9449.0
2024-10-17 14:55:00,288.14,288.24,288.09,288.24,36377.0,285.3522,285.4513,285.3027,285.4513,36377.0
2024-10-17 15:00:00,288.24,288.25,288.03,288.04,13374.0,285.4513,285.4612,285.2433,285.2532,13374.0
2024-10-17 15:05:00,288.03,288.19,288.03,288.19,13816.0,285.2433,285.4017,285.2433,285.4017,13816.0
2024-10-17 15:10:00,288.19,288.29,288.16,288.25,12772.0,285.4017,285.5008,285.372,285.4612,12772.0
2024-10-17 15:15:00,288.25,288.27,288.11,288.13,23418.0,285.4612,285.481,285.3225,285.3423,23418.0
2024-10-17 15:20:00,288.13,288.13,288.02,288.09,13424.0,285.3423,285.3423,285.2334,285.3027,13424.0
2024-10-17 15:25:00,288.06,288.07,287.93,287.93,11016.0,285.273,285.2829,285.1443,285.1443,11016.0
2024-10-17 15:30:00,287.94,287.97,287.84,287.95,24024.0,285.1542,285.1839,285.0551,285.1641,24024.0
2024-10-17 15:35:00,287.96,287.96,287.78,287.8,25122.0,285.174,285.174,284.9957,285.0155,25122.0
2024-10-17 15:40:00,287.8,287.95,287.79,287.95,18041.0,285.0155,285.1641,285.0056,285.1641,18041.0
2024-10-17 15:45:00,287.94,287.95,287.82,287.87,5515.0,285.1542,285.1641,285.0353,285.0848,5515.0
2024-10-17 15:50:00,287.85,287.95,287.75,287.92,9577.0,285.065,285.1641,284.966,285.1344,9577.0
2024-10-17 15:55:00,287.91,287.92,287.75,287.8,73996.0,285.1244,285.1344,284.966,285.0155,73996.0
2024-10-18 09:30:00,288.7,289.0,287.91,287.91,76561.0,285.9068,286.2039,285.1244,285.1244,76561.0
2024-10-18 09:35:00,287.92,288.25,287.92,288.18,19281.0,285.1344,285.4612,285.1344,285.3918,19281.0
2024-10-18 09:40:00,288.24,288.61,288.2,288.6,16788.0,285.4513,285.8177,285.4116,285.8078,16788.0
2024-10-18 09:45:00,288.56,288.57,288.22,288.22,25755.0,285.7682,285.7781,285.4314,285.4314,25755.0
2024-10-18 09:50:00,288.26,288.34,288.15,288.22,11055.0,285.4711,285.5503,285.3621,285.4314,11055.0
2024-10-18 09:55:00,288.25,288.35,288.23,288.29,8541.0,285.4612,285.5602,285.4414,285.5008,8541.0
2024-10-18 10:00:00,288.28,288.44,288.24,288.4,32664.0,285.4909,285.6493,285.4513,285.6097,32664.0
2024-10-18 10:05:00,288.41,288.57,288.37,288.57,19463.0,285.6196,285.7781,285.58,285.7781,19463.0
2024-10-18 10:10:00,288.6,288.63,288.24,288.28,27799.0,285.8078,285.8375,285.4513,285.4909,27799.0
2024-10-18 10:15:00,288.25,288.4,288.21,288.39,10777.0,285.4612,285.6097,285.4215,285.5998,10777.0
2024-10-18 10:20:00,288.39,288.44,288.25,288.31,79371.0,285.5998,285.6493,285.4612,285.5206,79371.0
2024-10-18 10:25:00,288.3,288.39,288.22,288.39,15955.0,285.5107,285.5998,285.4314,285.5998,15955.0
2024-10-18 10:30:00,288.39,288.49,288.31,288.34,16029.0,285.5998,285.6988,285.5206,285.5503,16029.0
2024-10-18 10:35:00,288.31,288.4,288.19,288.4,15543.0,285.5206,285.6097,285.4017,285.6097,15543.0
2024-10-18 10:40:00,288.4,288.48,288.4,288.48,19711.0,285.6097,285.6889,285.6097,285.6889,19711.0
2024-10-18 10:45:00,288.48,288.55,288.45,288.48,8255.0,285.6889,285.7583,285.6592,285.6889,8255.0
2024-10-18 10:50:00,288.47,288.51,288.34,288.36,37398.0,285.679,285.7186,285.5503,285.5701,37398.0
2024-10-18 10:55:00,288.33,288.5,288.29,288.34,10296.0,285.5404,285.7087,285.5008,285.5503,10296.0
2024-10-18 11:00:00,288.36,288.49,288.35,288.43,6793.0,285.5701,285.6988,285.5602,285.6394,6793.0
2024-10-18 11:05:00,288.41,288.53,288.34,288.52,9935.0,285.6196,285.7385,285.5503,285.7285,9935.0
2024-10-18 11:10:00,288.52,288.59,288.5,288.54,9821.0,285.7285,285.7979,285.7087,285.7484,9821.0
2024-10-18 11:15:00,288.54,288.6,288.51,288.6,7415.0,285.7484,285.8078,285.7186,285.8078,7415.0
2024-10-18 11:20:00,288.61,288.62,288.5,288.61,8586.0,285.8177,285.8276,285.7087,285.8177,8586.0
2024-10-18 11:25:00,288.6,288.69,288.51,288.69,28711.0,285.8078,285.8969,285.7186,285.8969,28711.0
2024-10-18 11:30:00,288.7,288.78,288.6,288.61,12725.0,285.9068,285.986,285.8078,285.8177,12725.0
2024-10-18 11:35:00,288.59,288.69,288.55,288.69,17281.0,285.7979,285.8969,285.7583,285.8969,17281.0
2024-10-18 11:40:00,288.7,288.7,288.56,288.62,10993.0,285.9068,285.9068,285.7682,285.8276,10993.0
2024-10-18 11:45:00,288.65,288.65,288.55,288.56,10320.0,285.8573,285.8573,285.7583,285.7682,10320.0
2024-10-18 11:50:00,288.58,288.62,288.54,288.62,11998.0,285.788,285.8276,285.7484,285.8276,11998.0
2024-10-18 11:55:00,288.62,288.62,288.45,288.51,15412.0,285.8276,285.8276,285.6592,285.7186,15412.0
2024-10-18 12:00:00,288.53,288.58,288.43,288.54,12882.0,285.7385,285.788,285.6394,285.7484,12882.0
2024-10-18 12:05:00,288.54,288.56,288.52,288.56,7110.0,285.7484,285.7682,285.7285,285.7682,7110.0
2024-10-18 12:10:00,288.56,288.56,288.48,288.49,13064.0,285.7682,285.7682,285.6889,285.6988,13064.0
2024-10-18 12:15:00,288.45,288.7,288.45,288.69,10064.0,285.6592,285.9068,285.6592,285.8969,10064.0
2024-10-18 12:20:00,288.69,288.69,288.64,288.66,9292.0,285.8969,285.8969,285.8474,285.8672,9292.0
2024-10-18 12:25:00,288.68,288.77,288.68,288.7,11287.0,285.887,285.9761,285.887,285.9068,11287.0
2024-10-18 12:30:00,288.72,288.78,288.68,288.78,10755.0,285.9266,285.986,285.887,285.986,10755.0
2024-10-18 12:35:00,288.78,288.84,288.77,288.83,5589.0,285.986,286.0455,285.9761,286.0355,5589.0
2024-10-18 12:40:00,288.82,288.94,288.8,288.93,17301.0,286.0256,286.1445,286.0058,286.1346,17301.0
2024-10-18 12:45:00,288.93,288.93,288.87,288.92,23416.0,286.1346,286.1346,286.0752,286.1247,23416.0
2024-10-18 12:50:00,288.94,289.09,288.93,289.09,38195.0,286.1445,286.293,286.1346,286.293,38195.0
2024-10-18 12:55:00,289.1,289.18,288.92,288.94,17384.0,286.3029,286.3822,286.1247,286.1445,17384.0
2024-10-18 13:00:00,288.98,289.02,288.88,288.97,17253.0,286.1841,286.2237,286.0851,286.1742,17253.0
2024-10-18 13:05:00,288.96,289.09,288.96,289.0,20017.0,286.1643,286.293,286.1643,286.2039,20017.0
2024-10-18 13:10:00,289.05,289.12,289.05,289.06,16206.0,286.2534,286.3227,286.2534,286.2633,16206.0
2024-10-18 13:15:00,289.06,289.09,288.88,289.0,13111.0,286.2633,286.293,286.0851,286.2039,13111.0
2024-10-18 13:20:00,289.05,289.05,288.93,288.99,7975.0,286.2534,286.2534,286.1346,286.194,7975.0
2024-10-18 13:25:00,289.01,289.02,288.84,288.88,12442.0,286.2138,286.2237,286.0455,286.0851,12442.0
2024-10-18 13:30:00,288.9,289.0,288.83,289.0,13197.0,286.1049,286.2039,286.0355,286.2039,13197.0
2024-10-18 13:35:00,289.01,289.04,288.94,289.04,12380.0,286.2138,286.2435,286.1445,286.2435,12380.0
2024-10-18 13:40:00,289.02,289.07,288.99,289.03,6098.0,286.2237,286.2732,286.194,286.2336,6098.0
2024-10-18 13:45:00,289.04,289.06,288.97,288.97,9285.0,286.2435,286.2633,286.1742,286.1742,9285.0
2024-10-18 13:50:00,288.98,289.0,288.88,288.9,7180.0,286.1841,286.2039,286.0851,286.1049,7180.0
2024-10-18 13:55:00,288.9,288.91,288.86,288.87,12898.0,286.1049,286.1148,286.0653,286.0752,12898.0
2024-10-18 14:00:00,288.88,288.93,288.51,288.93,30354.0,286.0851,286.1346,285.7186,286.1346,30354.0
2024-10-18 14:05:00,288.95,288.96,288.88,288.96,13744.0,286.1544,286.1643,286.0851,286.1643,13744.0
2024-10-18 14:10:00,288.96,289.08,288.96,289.06,7825.0,286.1643,286.2831,286.1643,286.2633,7825.0
2024-10-18 14:15:00,289.08,289.18,289.07,289.16,9035.0,286.2831,286.3822,286.2732,286.3624,9035.0
2024-10-18 14:20:00,289.18,289.18,289.11,289.15,19593.0,286.3822,286.3822,286.3128,286.3525,19593.0
2024-10-18 14:25:00,289.18,289.27,289.13,289.15,12670.0,286.3822,286.4713,286.3326,286.3525,12670.0
2024-10-18 14:30:00,289.18,289.18,289.04,289.07,18353.0,286.3822,286.3822,286.2435,286.2732,18353.0
2024-10-18 14:35:00,289.04,289.08,289.01,289.02,6473.0,286.2435,286.2831,286.2138,286.2237,6473.0
2024-10-18 14:40:00,289.0,289.11,289.0,289.07,23546.0,286.2039,286.3128,286.2039,286.2732,23546.0
2024-10-18 14:45:00,289.07,289.09,289.04,289.05,14895.0,286.2732,286.293,286.2435,286.2534,14895.0
2024-10-18 14:50:00,289.07,289.09,288.94,288.95,20295.0,286.2732,286.293,286.1445,286.1544,20295.0
2024-10-18 14:55:00,288.99,289.03,288.97,289.0,14458.0,286.194,286.2336,286.1742,286.2039,14458.0
2024-10-18 15:00:00,288.98,288.98,288.7,288.84,16155.0,286.1841,286.1841,285.9068,286.0455,16155.0
2024-10-18 15:05:00,288.83,288.86,288.75,288.83,12373.0,286.0355,286.0653,285.9563,286.0355,12373.0
2024-10-18 15:10:00,288.84,288.92,288.8,288.89,15435.0,286.0455,286.1247,286.0058,286.095,15435.0
2024-10-18 15:15:00,288.87,288.9,288.77,288.82,6380.0,286.0752,286.1049,285.9761,286.0256,6380.0
2024-10-18 15:20:00,288.82,288.83,288.69,288.73,21920.0,286.0256,286.0355,285.8969,285.9365,21920.0
2024-10-18 15:25:00,288.74,288.83,288.71,288.81,10181.0,285.9464,286.0355,285.9167,286.0157,10181.0
2024-10-18 15:30:00,288.78,288.8,288.71,288.74,13043.0,285.986,286.0058,285.9167,285.9464,13043.0
2024-10-18 15:35:00,288.71,288.8,288.68,288.74,51423.0,285.9167,286.0058,285.887,285.9464,51423.0
2024-10-18 15:40:00,288.72,288.75,288.61,288.68,12176.0,285.9266,285.9563,285.8177,285.887,12176.0
2024-10-18 15:45:00,288.69,288.77,288.67,288.71,11918.0,285.8969,285.9761,285.8771,285.9167,11918.0
2024-10-18 15:50:00,288.71,288.86,288.64,288.86,13495.0,285.9167,286.0653,285.8474,286.0653,13495.0
2024-10-18 15:55:00,288.86,288.95,288.77,288.83,42212.0,286.0653,286.1544,285.9761,286.0355,42212.0
2024-10-21 09:30:00,288.45,288.68,288.25,288.55,136682.0,285.6592,285.887,285.4612,285.7583,136682.0
2024-10-21 09:35:00,288.5,288.66,288.48,288.5,24571.0,285.7087,285.8672,285.6889,285.7087,24571.0
2024-10-21 09:40:00,288.51,288.53,288.38,288.49,13504.0,285.7186,285.7385,285.5899,285.6988,13504.0
2024-10-21 09:45:00,288.5,288.7,288.49,288.69,23478.0,285.7087,285.9068,285.6988,285.8969,23478.0
2024-10-21 09:50:00,288.7,288.77,288.69,288.72,8374.0,285.9068,285.9761,285.8969,285.9266,8374.0
2024-10-21 09:55:00,288.7,288.7,288.49,288.51,7711.0,285.9068,285.9068,285.6988,285.7186,7711.0
2024-10-21 10:00:00,288.53,288.68,288.5,288.51,49592.0,285.7385,285.887,285.7087,285.7186,49592.0
2024-10-21 10:05:00,288.53,288.68,288.52,288.65,23004.0,285.7385,285.887,285.7285,285.8573,23004.0
2024-10-21 10:10:00,288.68,288.73,288.58,288.68,28684.0,285.887,285.9365,285.788,285.887,28684.0
2024-10-21 10:15:00,288.69,288.8,288.66,288.7,14583.0,285.8969,286.0058,285.8672,285.9068,14583.0
2024-10-21 10:20:00,288.71,288.72,288.56,288.58,94746.0,285.9167,285.9266,285.7682,285.788,94746.0
2024-10-21 10:25:00,288.55,288.55,288.29,288.31,32123.0,285.7583,285.7583,285.5008,285.5206,32123.0
2024-10-21 10:30:00,288.33,288.34,288.05,288.17,24373.0,285.5404,285.5503,285.2631,285.3819,24373.0
2024-10-21 10:35:00,288.14,288.17,288.01,288.01,14051.0,285.3522,285.3819,285.2235,285.2235,14051.0
2024-10-21 10:40:00,288.01,288.03,287.8,287.92,46994.0,285.2235,285.2433,285.0155,285.1344,46994.0
2024-10-21 10:45:00,287.91,287.91,287.45,287.61,62416.0,285.1244,285.1244,284.6689,284.8274,62416.0
2024-10-21 10:50:00,287.65,287.78,287.55,287.63,26517.0,284.867,284.9957,284.7679,284.8472,26517.0
2024-10-21 10:55:00,287.64,287.69,287.58,287.63,13752.0,284.8571,284.9066,284.7976,284.8472,13752.0
2024-10-21 11:00:00,287.6,287.63,287.2,287.28,18338.0,284.8174,284.8472,284.4213,284.5005,18338.0
2024-10-21 11:05:00,287.25,287.25,286.72,286.79,49620.0,284.4708,284.4708,283.946,284.0153,49620.0
2024-10-21 11:10:00,286.79,287.15,286.77,287.07,23530.0,284.0153,284.3718,283.9955,284.2926,23530.0
2024-10-21 11:15:00,287.03,287.05,286.87,286.96,17275.0,284.253,284.2728,284.0945,284.1836,17275.0
2024-10-21 11:20:00,286.97,286.98,286.79,286.8,20233.0,284.1935,284.2034,284.0153,284.0252,20233.0
2024-10-21 11:25:00,286.81,286.84,286.68,286.73,18477.0,284.0351,284.0648,283.9063,283.9559,18477.0
2024-10-21 11:30:00,286.72,286.78,286.63,286.78,15813.0,283.946,284.0054,283.8568,284.0054,15813.0
2024-10-21 11:35:00,286.81,286.94,286.68,286.94,14959.0,284.0351,284.1638,283.9063,284.1638,14959.0
2024-10-21 11:40:00,286.93,287.13,286.87,287.13,21796.0,284.1539,284.352,284.0945,284.352,21796.0
2024-10-21 11:45:00,287.12,287.29,287.11,287.29,10657.0,284.3421,284.5104,284.3322,284.5104,10657.0
2024-10-21 11:50:00,287.3,287.44,287.26,287.29,21410.0,284.5204,284.659,284.4807,284.5104,21410.0
2024-10-21 11:55:00,287.32,287.6,287.32,287.49,8696.0,284.5402,284.8174,284.5402,284.7085,8696.0
2024-10-21 12:00:00,287.48,287.54,287.33,287.45,9107.0,284.6986,284.758,284.5501,284.6689,9107.0
2024-10-21 12:05:00,287.44,287.47,287.34,287.44,19526.0,284.659,284.6887,284.56,284.659,19526.0
2024-10-21 12:10:00,287.47,287.47,287.25,287.34,12400.0,284.6887,284.6887,284.4708,284.56,12400.0
2024-10-21 12:15:00,287.35,287.41,287.28,287.36,22991.0,284.5699,284.6293,284.5005,284.5798,22991.0
2024-10-21 12:20:00,287.4,287.42,287.3,287.4,12492.0,284.6194,284.6392,284.5204,284.6194,12492.0
2024-10-21 12:25:00,287.41,287.47,287.3,287.37,15038.0,284.6293,284.6887,284.5204,284.5897,15038.0
2024-10-21 12:30:00,287.38,287.46,287.35,287.46,11031.0,284.5996,284.6788,284.5699,284.6788,11031.0
2024-10-21 12:35:00,287.48,287.48,287.29,287.33,8123.0,284.6986,284.6986,284.5104,284.5501,8123.0
2024-10-21 12:40:00,287.33,287.39,287.33,287.37,5881.0,284.5501,284.6095,284.5501,284.5897,5881.0
2024-10-21 12:45:00,287.37,287.41,287.34,287.38,18386.0,284.5897,284.6293,284.56,284.5996,18386.0
2024-10-21 12:50:00,287.37,287.66,287.36,287.64,18997.0,284.5897,284.8769,284.5798,284.8571,18997.0
2024-10-21 12:55:00,287.65,287.73,287.63,287.71,16481.0,284.867,284.9462,284.8472,284.9264,16481.0
2024-10-21 13:00:00,287.71,287.76,287.67,287.7,14523.0,284.9264,284.9759,284.8868,284.9165,14523.0
2024-10-21 13:05:00,287.74,287.84,287.7,287.81,5642.0,284.9561,285.0551,284.9165,285.0254,5642.0
2024-10-21 13:10:00,287.84,287.9,287.8,287.9,8790.0,285.0551,285.1145,285.0155,285.1145,8790.0
2024-10-21 13:15:00,287.88,287.92,287.65,287.72,16062.0,285.0947,285.1344,284.867,284.9363,16062.0
2024-10-21 13:20:00,287.74,287.79,287.65,287.79,9090.0,284.9561,285.0056,284.867,285.0056,9090.0
2024-10-21 13:25:00,287.8,287.81,287.74,287.75,5416.0,285.0155,285.0254,284.9561,284.966,5416.0
2024-10-21 13:30:00,287.75,287.79,287.73,287.76,11359.0,284.966,285.0056,284.9462,284.9759,11359.0
2024-10-21 13:35:00,287.81,287.81,287.74,287.77,13321.0,285.0254,285.0254,284.9561,284.9858,13321.0
2024-10-21 13:40:00,287.77,287.82,287.74,287.78,8506.0,284.9858,285.0353,284.9561,284.9957,8506.0
2024-10-21 13:45:00,287.75,287.88,287.75,287.86,13228.0,284.966,285.0947,284.966,285.0749,13228.0
2024-10-21 13:50:00,287.89,287.96,287.87,287.91,10544.0,285.1046,285.174,285.0848,285.1244,10544.0
2024-10-21 13:55:00,287.91,287.93,287.88,287.91,19636.0,285.1244,285.1443,285.0947,285.1244,19636.0
2024-10-21 14:00:00,287.9,287.91,287.81,287.86,8883.0,285.1145,285.1244,285.0254,285.0749,8883.0
2024-10-21 14:05:00,287.85,287.86,287.7,287.73,15407.0,285.065,285.0749,284.9165,284.9462,15407.0
2024-10-21 14:10:00,287.79,287.79,287.65,287.65,9565.0,285.0056,285.0056,284.867,284.867,9565.0
2024-10-21 14:15:00,287.68,287.78,287.67,287.78,22716.0,284.8967,284.9957,284.8868,284.9957,22716.0
2024-10-21 14:20:00,287.78,287.8,287.49,287.62,9291.0,284.9957,285.0155,284.7085,284.8373,9291.0
2024-10-21 14:25:00,287.6,287.68,287.59,287.59,9495.0,284.8174,284.8967,284.8075,284.8075,9495.0
2024-10-21 14:30:00,287.61,287.62,287.47,287.58,15221.0,284.8274,284.8373,284.6887,284.7976,15221.0
2024-10-21 14:35:00,287.57,287.65,287.54,287.55,10483.0,284.7877,284.867,284.758,284.7679,10483.0
2024-10-21 14:40:00,287.56,287.57,287.42,287.43,17991.0,284.7778,284.7877,284.6392,284.6491,17991.0
2024-10-21 14:45:00,287.41,287.53,287.4,287.51,13632.0,284.6293,284.7481,284.6194,284.7283,13632.0
2024-10-21 14:50:00,287.52,287.54,287.45,287.45,12454.0,284.7382,284.758,284.6689,284.6689,12454.0
2024-10-21 14:55:00,287.46,287.52,287.38,287.42,29086.0,284.6788,284.7382,284.5996,284.6392,29086.0
2024-10-21 15:00:00,287.43,287.47,287.38,287.4,13815.0,284.6491,284.6887,284.5996,284.6194,13815.0
2024-10-21 15:05:00,287.42,287.57,287.42,287.57,25327.0,284.6392,284.7877,284.6392,284.7877,25327.0
2024-10-21 15:10:00,287.55,287.78,287.54,287.76,14814.0,284.7679,284.9957,284.758,284.9759,14814.0
2024-10-21 15:15:00,287.81,287.85,287.75,287.82,12626.0,285.0254,285.065,284.966,285.0353,12626.0
2024-10-21 15:20:00,287.83,287.83,287.68,287.72,14985.0,285.0452,285.0452,284.8967,284.9363,14985.0
2024-10-21 15:25:00,287.73,287.81,287.68,287.68,13246.0,284.9462,285.0254,284.8967,284.8967,13246.0
2024-10-21 15:30:00,287.67,287.68,287.39,287.46,45470.0,284.8868,284.8967,284.6095,284.6788,45470.0
2024-10-21 15:35:00,287.46,287.49,287.42,287.46,72880.0,284.6788,284.7085,284.6392,284.6788,72880.0
2024-10-21 15:40:00,287.45,287.53,287.43,287.5,15135.0,284.6689,284.7481,284.6491,284.7184,15135.0
2024-10-21 15:45:00,287.48,287.68,287.48,287.68,23351.0,284.6986,284.8967,284.6986,284.8967,23351.0
2024-10-21 15:50:00,287.67,287.76,287.55,287.71,22853.0,284.8868,284.9759,284.7679,284.9264,22853.0
2024-10-21 15:55:00,287.71,288.0,287.67,288.0,42491.0,284.9264,285.2136,284.8868,285.2136,42491.0
2024-10-22 09:30:00,286.6,286.9,286.47,286.7,95473.0,283.8271,284.1242,283.6984,283.9262,95473.0
2024-10-22 09:35:00,286.67,286.76,286.5,286.7,16201.0,283.8964,283.9856,283.7281,283.9262,16201.0
2024-10-22 09:40:00,286.68,286.81,286.57,286.61,13840.0,283.9063,284.0351,283.7974,283.837,13840.0
2024-10-22 09:45:00,286.64,286.89,286.64,286.83,12688.0,283.8667,284.1143,283.8667,284.0549,12688.0
2024-10-22 09:50:00,286.83,286.88,286.58,286.88,16249.0,284.0549,284.1044,283.8073,284.1044,16249.0
2024-10-22 09:55:00,286.89,286.91,286.6,286.73,19395.0,284.1143,284.1341,283.8271,283.9559,19395.0
2024-10-22 10:00:00,286.79,286.86,286.69,286.8,30853.0,284.0153,284.0846,283.9163,284.0252,30853.0
2024-10-22 10:05:00,286.76,287.15,286.74,286.86,36981.0,283.9856,284.3718,283.9658,284.0846,36981.0
2024-10-22 10:10:00,286.86,287.11,286.85,287.08,29339.0,284.0846,284.3322,284.0747,284.3025,29339.0
2024-10-22 10:15:00,287.14,287.18,286.85,286.86,19967.0,284.3619,284.4015,284.0747,284.0846,19967.0
2024-10-22 10:20:00,286.85,286.9,286.69,286.82,19664.0,284.0747,284.1242,283.9163,284.045,19664.0
2024-10-22 10:25:00,286.84,286.89,286.78,286.81,26725.0,284.0648,284.1143,284.0054,284.0351,26725.0
2024-10-22 10:30:00,286.78,286.9,286.7,286.73,9865.0,284.0054,284.1242,283.9262,283.9559,9865.0
2024-10-22 10:35:00,286.83,286.88,286.77,286.78,13134.0,284.0549,284.1044,283.9955,284.0054,13134.0
2024-10-22 10:40:00,286.84,286.91,286.75,286.78,23674.0,284.0648,284.1341,283.9757,284.0054,23674.0
2024-10-22 10:45:00,286.72,286.88,286.7,286.88,11332.0,283.946,284.1044,283.9262,284.1044,11332.0
2024-10-22 10:50:00,286.87,287.11,286.85,287.1,14972.0,284.0945,284.3322,284.0747,284.3223,14972.0
2024-10-22 10:55:00,287.13,287.23,287.07,287.13,12500.0,284.352,284.451,284.2926,284.352,12500.0
2024-10-22 11:00:00,287.12,287.23,287.05,287.06,22982.0,284.3421,284.451,284.2728,284.2827,22982.0
2024-10-22 11:05:00,287.05,287.13,287.03,287.08,76504.0,284.2728,284.352,284.253,284.3025,76504.0
2024-10-22 11:10:00,287.09,287.16,287.09,287.13,36291.0,284.3124,284.3817,284.3124,284.352,36291.0
2024-10-22 11:15:00,287.12,287.34,287.11,287.19,20783.0,284.3421,284.56,284.3322,284.4114,20783.0
2024-10-22 11:20:00,287.17,287.21,287.12,287.13,17175.0,284.3916,284.4312,284.3421,284.352,17175.0
2024-10-22 11:25:00,287.13,287.15,286.91,287.14,41020.0,284.352,284.3718,284.1341,284.3619,41020.0
2024-10-22 11:30:00,287.15,287.27,287.14,287.26,6261.0,284.3718,284.4906,284.3619,284.4807,6261.0
2024-10-22 11:35:00,287.27,287.27,287.17,287.24,14891.0,284.4906,284.4906,284.3916,284.4609,14891.0
2024-10-22 11:40:00,287.26,287.26,287.14,287.19,5199.0,284.4807,284.4807,284.3619,284.4114,5199.0
2024-10-22 11:45:00,287.21,287.23,287.12,287.13,6098.0,284.4312,284.451,284.3421,284.352,6098.0
2024-10-22 11:50:00,287.14,287.16,287.11,287.16,12657.0,284.3619,284.3817,284.3322,284.3817,12657.0
2024-10-22 11:55:00,287.16,287.24,287.13,287.13,6925.0,284.3817,284.4609,284.352,284.352,6925.0
2024-10-22 12:00:00,287.12,287.12,287.03,287.03,11839.0,284.3421,284.3421,284.253,284.253,11839.0
2024-10-22 12:05:00,287.02,287.04,286.9,286.92,43339.0,284.2431,284.2629,284.1242,284.144,43339.0
2024-10-22 12:10:00,286.93,287.12,286.92,287.05,6260.0,284.1539,284.3421,284.144,284.2728,6260.0
2024-10-22 12:15:00,287.06,287.15,287.06,287.09,14373.0,284.2827,284.3718,284.2827,284.3124,14373.0
2024-10-22 12:20:00,287.07,287.12,287.05,287.05,25309.0,284.2926,284.3421,284.2728,284.2728,25309.0
2024-10-22 12:25:00,287.04,287.06,286.95,286.98,17944.0,284.2629,284.2827,284.1737,284.2034,17944.0
2024-10-22 12:30:00,286.98,287.19,286.97,287.19,10383.0,284.2034,284.4114,284.1935,284.4114,10383.0
2024-10-22 12:35:00,287.19,287.19,287.03,287.06,3359.0,284.4114,284.4114,284.253,284.2827,3359.0
2024-10-22 12:40:00,287.07,287.08,286.98,287.04,8956.0,284.2926,284.3025,284.2034,284.2629,8956.0
2024-10-22 12:45:00,287.03,287.18,287.02,287.17,40147.0,284.253,284.4015,284.2431,284.3916,40147.0
2024-10-22 12:50:00,287.17,287.39,287.15,287.29,21675.0,284.3916,284.6095,284.3718,284.5104,21675.0
2024-10-22 12:55:00,287.33,287.39,287.3,287.35,22447.0,284.5501,284.6095,284.5204,284.5699,22447.0
2024-10-22 13:00:00,287.37,287.44,287.35,287.39,18134.0,284.5897,284.659,284.5699,284.6095,18134.0
2024-10-22 13:05:00,287.42,287.42,287.31,287.34,4166.0,284.6392,284.6392,284.5303,284.56,4166.0
2024-10-22 13:10:00,287.36,287.36,287.26,287.34,10676.0,284.5798,284.5798,284.4807,284.56,10676.0
2024-10-22 13:15:00,287.35,287.37,287.31,287.35,14655.0,284.5699,284.5897,284.5303,284.5699,14655.0
2024-10-22 13:20:00,287.34,287.39,287.34,287.36,7602.0,284.56,284.6095,284.56,284.5798,7602.0
2024-10-22 13:25:00,287.34,287.44,287.34,287.42,49442.0,284.56,284.659,284.56,284.6392,49442.0
2024-10-22 13:30:00,287.4,287.54,287.4,287.53,11160.0,284.6194,284.758,284.6194,284.7481,11160.0
2024-10-22 13:35:00,287.59,287.73,287.57,287.68,12439.0,284.8075,284.9462,284.7877,284.8967,12439.0
2024-10-22 13:40:00,287.7,287.86,287.7,287.79,13609.0,284.9165,285.0749,284.9165,285.0056,13609.0
2024-10-22 13:45:00,287.8,287.87,287.78,287.84,2644.0,285.0155,285.0848,284.9957,285.0551,2644.0
2024-10-22 13:50:00,287.88,287.97,287.86,287.92,8765.0,285.0947,285.1839,285.0749,285.1344,8765.0
2024-10-22 13:55:00,287.94,288.04,287.9,288.03,6682.0,285.1542,285.2532,285.1145,285.2433,6682.0
2024-10-22 14:00:00,288.01,288.21,288.01,288.18,8904.0,285.2235,285.4215,285.2235,285.3918,8904.0
2024-10-22 14:05:00,288.23,288.25,287.88,287.93,27428.0,285.4414,285.4612,285.0947,285.1443,27428.0
2024-10-22 14:10:00,287.94,287.98,287.78,287.79,7191.0,285.1542,285.1938,284.9957,285.0056,7191.0
2024-10-22 14:15:00,287.79,287.95,287.78,287.9,19052.0,285.0056,285.1641,284.9957,285.1145,19052.0
2024-10-22 14:20:00,287.88,287.94,287.84,287.88,20173.0,285.0947,285.1542,285.0551,285.0947,20173.0
2024-10-22 14:25:00,287.87,287.92,287.85,287.88,15740.0,285.0848,285.1344,285.065,285.0947,15740.0
2024-10-22 14:30:00,287.88,287.89,287.83,287.86,10986.0,285.0947,285.1046,285.0452,285.0749,10986.0
2024-10-22 14:35:00,287.86,287.88,287.77,287.78,13905.0,285.0749,285.0947,284.9858,284.9957,13905.0
2024-10-22 14:40:00,287.78,287.81,287.69,287.74,12479.0,284.9957,285.0254,284.9066,284.9561,12479.0
2024-10-22 14:45:00,287.72,287.79,287.72,287.75,7779.0,284.9363,285.0056,284.9363,284.966,7779.0
2024-10-22 14:50:00,287.75,287.77,287.64,287.65,15758.0,284.966,284.9858,284.8571,284.867,15758.0
2024-10-22 14:55:00,287.65,287.68,287.5,287.6,17074.0,284.867,284.8967,284.7184,284.8174,17074.0
2024-10-22 15:00:00,287.52,287.6,287.5,287.59,10125.0,284.7382,284.8174,284.7184,284.8075,10125.0
2024-10-22 15:05:00,287.63,287.67,287.6,287.65,27641.0,284.8472,284.8868,284.8174,284.867,27641.0
2024-10-22 15:10:00,287.73,287.78,287.72,287.76,15254.0,284.9462,284.9957,284.9363,284.9759,15254.0
2024-10-22 15:15:00,287.75,287.88,287.73,287.85,16606.0,284.966,285.0947,284.9462,285.065,16606.0
2024-10-22 15:20:00,287.85,287.86,287.78,287.79,8053.0,285.065,285.0749,284.9957,285.0056,8053.0
2024-10-22 15:25:00,287.8,287.86,287.79,287.86,20892.0,285.0155,285.0749,285.0056,285.0749,20892.0
2024-10-22 15:30:00,287.87,287.93,287.85,287.93,25538.0,285.0848,285.1443,285.065,285.1443,25538.0
2024-10-22 15:35:00,287.94,288.03,287.84,287.84,18662.0,285.1542,285.2433,285.0551,285.0551,18662.0
2024-10-22 15:40:00,287.87,287.93,287.84,287.93,10911.0,285.0848,285.1443,285.0551,285.1443,10911.0
2024-10-22 15:45:00,287.93,288.13,287.9,288.0,13072.0,285.1443,285.3423,285.1145,285.2136,13072.0
2024-10-22 15:50:00,287.99,288.08,287.86,288.05,29054.0,285.2037,285.2928,285.0749,285.2631,29054.0
2024-10-22 15:55:00,288.03,288.04,287.64,287.68,53181.0,285.2433,285.2532,284.8571,284.8967,53181.0
2024-10-23 09:30:00,286.77,286.91,286.53,286.86,97459.0,283.9955,284.1341,283.7578,284.0846,97459.0
2024-10-23 09:35:00,286.8,286.86,286.69,286.76,34578.0,284.0252,284.0846,283.9163,283.9856,34578.0
2024-10-23 09:40:00,286.73,286.74,286.61,286.72,14162.0,283.9559,283.9658,283.837,283.946,14162.0
2024-10-23 09:45:00,286.68,286.88,286.67,286.84,14873.0,283.9063,284.1044,283.8964,284.0648,14873.0
2024-10-23 09:50:00,286.89,286.89,286.71,286.74,13895.0,284.1143,284.1143,283.9361,283.9658,13895.0
2024-10-23 09:55:00,286.73,286.86,286.71,286.75,11397.0,283.9559,284.0846,283.9361,283.9757,11397.0
2024-10-23 10:00:00,286.76,286.78,286.51,286.57,29509.0,283.9856,284.0054,283.738,283.7974,29509.0
2024-10-23 10:05:00,286.59,286.64,286.26,286.55,20490.0,283.8172,283.8667,283.4904,283.7776,20490.0
2024-10-23 10:10:00,286.53,286.61,286.41,286.41,18252.0,283.7578,283.837,283.639,283.639,18252.0
2024-10-23 10:15:00,286.47,286.47,286.21,286.22,68749.0,283.6984,283.6984,283.4409,283.4508,68749.0
2024-10-23 10:20:00,286.2,286.35,286.13,286.24,13942.0,283.431,283.5795,283.3617,283.4706,13942.0
2024-10-23 10:25:00,286.19,286.64,286.16,286.56,15906.0,283.4211,283.8667,283.3914,283.7875,15906.0
2024-10-23 10:30:00,286.56,286.72,286.5,286.72,6788.0,283.7875,283.946,283.7281,283.946,6788.0
2024-10-23 10:35:00,286.68,286.72,286.59,286.69,11916.0,283.9063,283.946,283.8172,283.9163,11916.0
2024-10-23 10:40:00,286.72,286.76,286.68,286.73,27210.0,283.946,283.9856,283.9063,283.9559,27210.0
2024-10-23 10:45:00,286.75,286.88,286.65,286.66,18364.0,283.9757,284.1044,283.8766,283.8865,18364.0
2024-10-23 10:50:00,286.69,286.72,286.32,286.34,30458.0,283.9163,283.946,283.5498,283.5696,30458.0
2024-10-23 10:55:00,286.35,286.44,286.28,286.33,11233.0,283.5795,283.6687,283.5102,283.5597,11233.0
2024-10-23 11:00:00,286.32,286.41,286.24,286.41,10012.0,283.5498,283.639,283.4706,283.639,10012.0
2024-10-23 11:05:00,286.43,286.43,286.2,286.23,14684.0,283.6588,283.6588,283.431,283.4607,14684.0
2024-10-23 11:10:00,286.23,286.23,285.55,285.69,49134.0,283.4607,283.4607,282.7873,282.9259,49134.0
2024-10-23 11:15:00,285.72,285.73,285.6,285.63,13392.0,282.9556,282.9655,282.8368,282.8665,13392.0
2024-10-23 11:20:00,285.67,285.94,285.65,285.73,9630.0,282.9061,283.1735,282.8863,282.9655,9630.0
2024-10-23 11:25:00,285.75,285.75,285.51,285.55,53747.0,282.9853,282.9853,282.7477,282.7873,53747.0
2024-10-23 11:30:00,285.53,285.56,285.46,285.5,14064.0,282.7675,282.7972,282.6982,282.7378,14064.0
2024-10-23 11:35:00,285.55,285.8,285.54,285.77,5793.0,282.7873,283.0349,282.7774,283.0052,5793.0
2024-10-23 11:40:00,285.75,285.82,285.68,285.82,13466.0,282.9853,283.0547,282.916,283.0547,13466.0
2024-10-23 11:45:00,285.91,285.95,285.84,285.84,13543.0,283.1438,283.1834,283.0745,283.0745,13543.0
2024-10-23 11:50:00,285.86,285.94,285.8,285.82,19431.0,283.0943,283.1735,283.0349,283.0547,19431.0
2024-10-23 11:55:00,285.85,286.04,285.8,286.03,24160.0,283.0844,283.2725,283.0349,283.2626,24160.0
2024-10-23 12:00:00,286.01,286.01,285.55,285.63,7224.0,283.2428,283.2428,282.7873,282.8665,7224.0
2024-10-23 12:05:00,285.63,285.74,285.49,285.61,12951.0,282.8665,282.9754,282.7279,282.8467,12951.0
2024-10-23 12:10:00,285.68,285.68,285.5,285.54,12527.0,282.916,282.916,282.7378,282.7774,12527.0
2024-10-23 12:15:00,285.49,285.62,285.47,285.53,13691.0,282.7279,282.8566,282.7081,282.7675,13691.0
2024-10-23 12:20:00,285.55,285.56,285.32,285.34,20734.0,282.7873,282.7972,282.5595,282.5793,20734.0
2024-10-23 12:25:00,285.33,285.4,285.19,285.23,5154.0,282.5694,282.6387,282.4308,282.4704,5154.0
2024-10-23 12:30:00,285.23,285.29,284.97,285.26,46226.0,282.4704,282.5298,282.2129,282.5001,46226.0
2024-10-23 12:35:00,285.26,285.4,285.22,285.24,21003.0,282.5001,282.6387,282.4605,282.4803,21003.0
2024-10-23 12:40:00,285.25,285.4,285.24,285.29,42560.0,282.4902,282.6387,282.4803,282.5298,42560.0
2024-10-23 12:45:00,285.32,285.49,285.31,285.48,25651.0,282.5595,282.7279,282.5496,282.718,25651.0
2024-10-23 12:50:00,285.5,285.53,285.07,285.18,94229.0,282.7378,282.7675,282.3119,282.4209,94229.0
2024-10-23 12:55:00,285.17,285.32,285.15,285.19,23607.0,282.411,282.5595,282.3912,282.4308,23607.0
2024-10-23 13:00:00,285.16,285.17,284.84,284.89,23038.0,282.4011,282.411,282.0842,282.1337,23038.0
2024-10-23 13:05:00,284.86,284.98,284.78,284.82,21077.0,282.104,282.2228,282.0247,282.0643,21077.0
2024-10-23 13:10:00,284.83,284.84,284.44,284.45,23356.0,282.0742,282.0842,281.688,281.6979,23356.0
2024-10-23 13:15:00,284.45,284.58,284.42,284.49,20290.0,281.6979,281.8267,281.6682,281.7375,20290.0
2024-10-23 13:20:00,284.48,284.57,284.4,284.48,16689.0,281.7276,281.8168,281.6484,281.7276,16689.0
2024-10-23 13:25:00,284.44,284.65,284.42,284.64,27139.0,281.688,281.896,281.6682,281.8861,27139.0
2024-10-23 13:30:00,284.65,284.65,284.34,284.44,14422.0,281.896,281.896,281.589,281.688,14422.0
2024-10-23 13:35:00,284.39,284.46,284.26,284.29,53347.0,281.6385,281.7078,281.5098,281.5395,53347.0
2024-10-23 13:40:00,284.27,284.35,284.21,284.32,13821.0,281.5197,281.5989,281.4602,281.5692,13821.0
2024-10-23 13:45:00,284.3,284.45,284.26,284.4,21194.0,281.5494,281.6979,281.5098,281.6484,21194.0
2024-10-23 13:50:00,284.4,284.41,284.15,284.2,23368.0,281.6484,281.6583,281.4008,281.4503,23368.0
2024-10-23 13:55:00,284.16,284.18,284.06,284.11,12582.0,281.4107,281.4305,281.3117,281.3612,12582.0
2024-10-23 14:00:00,284.09,284.1,283.77,283.77,38423.0,281.3414,281.3513,281.0245,281.0245,38423.0
2024-10-23 14:05:00,283.77,283.88,283.63,283.84,36624.0,281.0245,281.1334,280.8859,281.0938,36624.0
2024-10-23 14:10:00,283.81,283.84,283.61,283.62,16611.0,281.0641,281.0938,280.8661,280.876,16611.0
2024-10-23 14:15:00,283.61,283.61,283.34,283.43,19921.0,280.8661,280.8661,280.5987,280.6878,19921.0
2024-10-23 14:20:00,283.39,283.83,283.39,283.75,23230.0,280.6482,281.0839,280.6482,281.0047,23230.0
2024-10-23 14:25:00,283.72,283.96,283.72,283.89,24314.0,280.975,281.2127,280.975,281.1433,24314.0
2024-10-23 14:30:00,283.86,284.29,283.83,284.28,19480.0,281.1136,281.5395,281.0839,281.5296,19480.0
2024-10-23 14:35:00,284.25,284.47,284.23,284.46,11651.0,281.4999,281.7177,281.4801,281.7078,11651.0
2024-10-23 14:40:00,284.43,284.64,284.43,284.55,25004.0,281.6781,281.8861,281.6781,281.797,25004.0
2024-10-23 14:45:00,284.55,284.74,284.55,284.62,23846.0,281.797,281.9851,281.797,281.8663,23846.0
2024-10-23 14:50:00,284.65,284.69,284.5,284.52,23669.0,281.896,281.9356,281.7474,281.7672,23669.0
2024-10-23 14:55:00,284.55,284.67,284.48,284.63,18041.0,281.797,281.9158,281.7276,281.8762,18041.0
2024-10-23 15:00:00,284.64,284.68,284.59,284.63,30497.0,281.8861,281.9257,281.8366,281.8762,30497.0
2024-10-23 15:05:00,284.63,284.68,284.53,284.6,28961.0,281.8762,281.9257,281.7772,281.8465,28961.0
2024-10-23 15:10:00,284.62,284.69,284.5,284.58,39170.0,281.8663,281.9356,281.7474,281.8267,39170.0
2024-10-23 15:15:00,284.57,284.82,284.55,284.79,16003.0,281.8168,282.0643,281.797,282.0346,16003.0
2024-10-23 15:20:00,284.77,284.82,284.66,284.74,27220.0,282.0148,282.0643,281.9059,281.9851,27220.0
2024-10-23 15:25:00,284.7,284.9,284.64,284.79,14430.0,281.9455,282.1436,281.8861,282.0346,14430.0
2024-10-23 15:30:00,284.78,284.83,284.67,284.79,30779.0,282.0247,282.0742,281.9158,282.0346,30779.0
2024-10-23 15:35:00,284.79,284.96,284.79,284.96,25837.0,282.0346,282.203,282.0346,282.203,25837.0
2024-10-23 15:40:00,284.96,285.11,284.91,285.08,26557.0,282.203,282.3515,282.1535,282.3218,26557.0
2024-10-23 15:45:00,285.09,285.11,284.92,284.99,47986.0,282.3317,282.3515,282.1634,282.2327,47986.0
2024-10-23 15:50:00,285.02,285.17,284.98,285.01,34344.0,282.2624,282.411,282.2228,282.2525,34344.0
2024-10-23 15:55:00,285.02,285.16,284.98,285.09,54904.0,282.2624,282.4011,282.2228,282.3317,54904.0
2024-10-24 09:30:00,286.12,286.16,285.62,285.74,95019.0,283.3518,283.3914,282.8566,282.9754,95019.0
2024-10-24 09:35:00,285.78,285.85,285.64,285.76,30359.0,283.0151,283.0844,282.8764,282.9952,30359.0
2024-10-24 09:40:00,285.84,285.87,285.69,285.76,25758.0,283.0745,283.1042,282.9259,282.9952,25758.0
2024-10-24 09:45:00,285.68,285.78,285.5,285.69,18049.0,282.916,283.0151,282.7378,282.9259,18049.0
2024-10-24 09:50:00,285.64,285.93,285.54,285.93,18824.0,282.8764,283.1636,282.7774,283.1636,18824.0
2024-10-24 09:55:00,285.9,286.0,285.83,285.91,25295.0,283.1339,283.2329,283.0646,283.1438,25295.0
2024-10-24 10:00:00,285.9,286.18,285.85,285.99,45662.0,283.1339,283.4112,283.0844,283.223,45662.0
2024-10-24 10:05:00,286.0,286.01,285.8,285.86,63435.0,283.2329,283.2428,283.0349,283.0943,63435.0
2024-10-24 10:10:00,285.88,285.97,285.74,285.74,32980.0,283.1141,283.2032,282.9754,282.9754,32980.0
2024-10-24 10:15:00,285.75,285.81,285.66,285.8,16171.0,282.9853,283.0448,282.8962,283.0349,16171.0
2024-10-24 10:20:00,285.8,285.98,285.71,285.98,67286.0,283.0349,283.2131,282.9457,283.2131,67286.0
2024-10-24 10:25:00,285.96,286.03,285.7,285.74,13809.0,283.1933,283.2626,282.9358,282.9754,13809.0
2024-10-24 10:30:00,285.77,286.17,285.76,286.15,154000.0,283.0052,283.4013,282.9952,283.3815,154000.0
2024-10-24 10:35:00,286.13,286.16,286.07,286.09,12440.0,283.3617,283.3914,283.3023,283.3221,12440.0
2024-10-24 10:40:00,286.07,286.1,285.98,286.02,20669.0,283.3023,283.332,283.2131,283.2527,20669.0
2024-10-24 10:45:00,286.0,286.0,285.73,285.78,47767.0,283.2329,283.2329,282.9655,283.0151,47767.0
2024-10-24 10:50:00,285.74,285.75,285.51,285.61,14016.0,282.9754,282.9853,282.7477,282.8467,14016.0
2024-10-24 10:55:00,285.56,285.73,285.55,285.63,10308.0,282.7972,282.9655,282.7873,282.8665,10308.0
2024-10-24 11:00:00,285.65,285.74,285.54,285.54,9768.0,282.8863,282.9754,282.7774,282.7774,9768.0
2024-10-24 11:05:00,285.51,285.52,285.35,285.51,10104.0,282.7477,282.7576,282.5892,282.7477,10104.0
2024-10-24 11:10:00,285.6,285.79,285.55,285.77,10183.0,282.8368,283.025,282.7873,283.0052,10183.0
2024-10-24 11:15:00,285.75,285.85,285.73,285.84,10190.0,282.9853,283.0844,282.9655,283.0745,10190.0
2024-10-24 11:20:00,285.82,285.82,285.51,285.52,6177.0,283.0547,283.0547,282.7477,282.7576,6177.0
2024-10-24 11:25:00,285.51,285.57,285.46,285.47,11799.0,282.7477,282.8071,282.6982,282.7081,11799.0
2024-10-24 11:30:00,285.45,285.51,285.34,285.5,8754.0,282.6882,282.7477,282.5793,282.7378,8754.0
2024-10-24 11:35:00,285.46,285.47,285.3,285.3,8754.0,282.6982,282.7081,282.5397,282.5397,8754.0
2024-10-24 11:40:00,285.25,285.33,285.18,285.19,15217.0,282.4902,282.5694,282.4209,282.4308,15217.0
2024-10-24 11:45:00,285.22,285.24,284.75,284.77,32557.0,282.4605,282.4803,281.995,282.0148,32557.0
2024-10-24 11:50:00,284.82,285.03,284.73,285.03,15560.0,282.0643,282.2723,281.9752,282.2723,15560.0
2024-10-24 11:55:00,285.12,285.26,285.08,285.18,16154.0,282.3614,282.5001,282.3218,282.4209,16154.0
2024-10-24 12:00:00,285.2,285.23,285.02,285.1,5698.0,282.4407,282.4704,282.2624,282.3416,5698.0
2024-10-24 12:05:00,285.06,285.1,284.63,284.77,142137.0,282.302,282.3416,281.8762,282.0148,142137.0
2024-10-24 12:10:00,284.78,284.79,284.47,284.64,23609.0,282.0247,282.0346,281.7177,281.8861,23609.0
2024-10-24 12:15:00,284.61,284.69,284.49,284.69,16705.0,281.8564,281.9356,281.7375,281.9356,16705.0
2024-10-24 12:20:00,284.67,284.97,284.6,284.96,25898.0,281.9158,282.2129,281.8465,282.203,25898.0
2024-10-24 12:25:00,284.97,285.2,284.94,285.19,41425.0,282.2129,282.4407,282.1832,282.4308,41425.0
2024-10-24 12:30:00,285.21,285.52,285.21,285.46,26985.0,282.4506,282.7576,282.4506,282.6982,26985.0
2024-10-24 12:35:00,285.53,285.54,285.3,285.41,12566.0,282.7675,282.7774,282.5397,282.6486,12566.0
2024-10-24 12:40:00,285.44,285.49,285.34,285.37,12327.0,282.6783,282.7279,282.5793,282.609,12327.0
2024-10-24 12:45:00,285.36,285.63,285.36,285.62,23803.0,282.5991,282.8665,282.5991,282.8566,23803.0
2024-10-24 12:50:00,285.63,285.64,285.42,285.51,24576.0,282.8665,282.8764,282.6585,282.7477,24576.0
2024-10-24 12:55:00,285.5,285.61,285.5,285.57,6678.0,282.7378,282.8467,282.7378,282.8071,6678.0
2024-10-24 13:00:00,285.54,285.8,285.53,285.76,3699.0,282.7774,283.0349,282.7675,282.9952,3699.0
2024-10-24 13:05:00,285.74,285.79,285.68,285.72,7065.0,282.9754,283.025,282.916,282.9556,7065.0
2024-10-24 13:10:00,285.77,285.88,285.71,285.74,13930.0,283.0052,283.1141,282.9457,282.9754,13930.0
2024-10-24 13:15:00,285.74,285.74,285.51,285.67,18856.0,282.9754,282.9754,282.7477,282.9061,18856.0
2024-10-24 13:20:00,285.68,285.72,285.6,285.6,12795.0,282.916,282.9556,282.8368,282.8368,12795.0
2024-10-24 13:25:00,285.6,285.67,285.53,285.66,14884.0,282.8368,282.9061,282.7675,282.8962,14884.0
2024-10-24 13:30:00,285.65,285.71,285.6,285.64,7016.0,282.8863,282.9457,282.8368,282.8764,7016.0
2024-10-24 13:35:00,285.66,285.8,285.66,285.79,11418.0,282.8962,283.0349,282.8962,283.025,11418.0
2024-10-24 13:40:00,285.8,285.93,285.7,285.93,11767.0,283.0349,283.1636,282.9358,283.1636,11767.0
2024-10-24 13:45:00,285.9,285.93,285.53,285.59,15153.0,283.1339,283.1636,282.7675,282.8269,15153.0
2024-10-24 13:50:00,285.59,285.68,285.55,285.56,11438.0,282.8269,282.916,282.7873,282.7972,11438.0
2024-10-24 13:55:00,285.59,285.63,285.37,285.37,14656.0,282.8269,282.8665,282.609,282.609,14656.0
2024-10-24 14:00:00,285.36,285.49,285.22,285.44,9258.0,282.5991,282.7279,282.4605,282.6783,9258.0
2024-10-24 14:05:00,285.48,285.55,285.42,285.49,12557.0,282.718,282.7873,282.6585,282.7279,12557.0
2024-10-24 14:10:00,285.51,285.7,285.47,285.7,10126.0,282.7477,282.9358,282.7081,282.9358,10126.0
2024-10-24 14:15:00,285.64,285.78,285.62,285.76,8640.0,282.8764,283.0151,282.8566,282.9952,8640.0
2024-10-24 14:20:00,285.72,285.83,285.68,285.74,7096.0,282.9556,283.0646,282.916,282.9754,7096.0
2024-10-24 14:25:00,285.67,285.68,285.53,285.61,10644.0,282.9061,282.916,282.7675,282.8467,10644.0
2024-10-24 14:30:00,285.59,285.63,285.5,285.53,5964.0,282.8269,282.8665,282.7378,282.7675,5964.0
2024-10-24 14:35:00,285.56,285.58,285.41,285.41,29955.0,282.7972,282.817,282.6486,282.6486,29955.0
2024-10-24 14:40:00,285.37,285.52,285.31,285.48,10505.0,282.609,282.7576,282.5496,282.718,10505.0
2024-10-24 14:45:00,285.48,285.5,285.41,285.49,8686.0,282.718,282.7378,282.6486,282.7279,8686.0
2024-10-24 14:50:00,285.5,285.6,285.49,285.52,8647.0,282.7378,282.8368,282.7279,282.7576,8647.0
2024-10-24 14:55:00,285.5,285.6,285.46,285.58,11036.0,282.7378,282.8368,282.6982,282.817,11036.0
2024-10-24 15:00:00,285.54,285.55,285.32,285.33,27626.0,282.7774,282.7873,282.5595,282.5694,27626.0
2024-10-24 15:05:00,285.31,285.59,285.31,285.56,5667.0,282.5496,282.8269,282.5496,282.7972,5667.0
2024-10-24 15:10:00,285.62,285.9,285.59,285.81,21425.0,282.8566,283.1339,282.8269,283.0448,21425.0
2024-10-24 15:15:00,285.76,285.84,285.69,285.84,13476.0,282.9952,283.0745,282.9259,283.0745,13476.0
2024-10-24 15:20:00,285.85,285.9,285.76,285.85,13682.0,283.0844,283.1339,282.9952,283.0844,13682.0
2024-10-24 15:25:00,285.86,285.93,285.86,285.87,10325.0,283.0943,283.1636,283.0943,283.1042,10325.0
2024-10-24 15:30:00,285.83,286.08,285.81,286.0,8849.0,283.0646,283.3122,283.0448,283.2329,8849.0
2024-10-24 15:35:00,286.04,286.06,285.86,285.86,12557.0,283.2725,283.2923,283.0943,283.0943,12557.0
2024-10-24 15:40:00,285.85,285.87,285.74,285.84,19067.0,283.0844,283.1042,282.9754,283.0745,19067.0
2024-10-24 15:45:00,285.87,285.98,285.84,285.89,22851.0,283.1042,283.2131,283.0745,283.124,22851.0
2024-10-24 15:50:00,285.92,285.99,285.85,285.98,7342.0,283.1537,283.223,283.0844,283.2131,7342.0
2024-10-24 15:55:00,285.95,285.99,285.71,285.74,30432.0,283.1834,283.223,282.9457,282.9754,30432.0
2024-10-25 09:30:00,287.03,287.41,287.0,287.11,85359.0,284.253,284.6293,284.2233,284.3322,85359.0
2024-10-25 09:35:00,287.12,287.32,287.08,287.15,23881.0,284.3421,284.5402,284.3025,284.3718,23881.0
2024-10-25 09:40:00,287.14,287.34,287.13,287.31,16834.0,284.3619,284.56,284.352,284.5303,16834.0
2024-10-25 09:45:00,287.38,287.67,287.35,287.55,20640.0,284.5996,284.8868,284.5699,284.7679,20640.0
2024-10-25 09:50:00,287.56,287.61,287.51,287.53,32109.0,284.7778,284.8274,284.7283,284.7481,32109.0
2024-10-25 09:55:00,287.53,287.76,287.53,287.7,25987.0,284.7481,284.9759,284.7481,284.9165,25987.0
2024-10-25 10:00:00,287.86,288.05,287.75,287.95,29853.0,285.0749,285.2631,284.966,285.1641,29853.0
2024-10-25 10:05:00,287.99,288.12,287.83,288.09,30568.0,285.2037,285.3324,285.0452,285.3027,30568.0
2024-10-25 10:10:00,288.1,288.12,287.84,287.97,23738.0,285.3126,285.3324,285.0551,285.1839,23738.0
2024-10-25 10:15:00,287.95,288.0,287.78,287.96,21469.0,285.1641,285.2136,284.9957,285.174,21469.0
2024-10-25 10:20:00,287.98,288.25,287.94,288.18,62271.0,285.1938,285.4612,285.1542,285.3918,62271.0
2024-10-25 10:25:00,288.23,288.24,288.03,288.2,20907.0,285.4414,285.4513,285.2433,285.4116,20907.0
2024-10-25 10:30:00,288.17,288.21,288.06,288.14,9489.0,285.3819,285.4215,285.273,285.3522,9489.0
2024-10-25 10:35:00,288.11,288.16,287.96,288.04,13359.0,285.3225,285.372,285.174,285.2532,13359.0
2024-10-25 10:40:00,288.04,288.13,287.78,287.85,19171.0,285.2532,285.3423,284.9957,285.065,19171.0
2024-10-25 10:45:00,287.99,287.99,287.51,287.72,32063.0,285.2037,285.2037,284.7283,284.9363,32063.0
2024-10-25 10:50:00,287.73,287.89,287.73,287.86,14811.0,284.9462,285.1046,284.9462,285.0749,14811.0
2024-10-25 10:55:00,287.84,287.84,287.66,287.72,11687.0,285.0551,285.0551,284.8769,284.9363,11687.0
2024-10-25 11:00:00,287.72,287.88,287.72,287.74,15565.0,284.9363,285.0947,284.9363,284.9561,15565.0
2024-10-25 11:05:00,287.74,287.85,287.65,287.72,18216.0,284.9561,285.065,284.867,284.9363,18216.0
2024-10-25 11:10:00,287.7,287.79,287.6,287.61,22970.0,284.9165,285.0056,284.8174,284.8274,22970.0
2024-10-25 11:15:00,287.62,287.65,287.51,287.55,12093.0,284.8373,284.867,284.7283,284.7679,12093.0
2024-10-25 11:20:00,287.57,287.57,287.41,287.42,21063.0,284.7877,284.7877,284.6293,284.6392,21063.0
2024-10-25 11:25:00,287.43,287.48,287.09,287.13,22253.0,284.6491,284.6986,284.3124,284.352,22253.0
2024-10-25 11:30:00,287.2,287.31,287.17,287.19,16452.0,284.4213,284.5303,284.3916,284.4114,16452.0
2024-10-25 11:35:00,287.18,287.2,286.93,286.95,26474.0,284.4015,284.4213,284.1539,284.1737,26474.0
2024-10-25 11:40:00,286.96,286.97,286.82,286.96,16701.0,284.1836,284.1935,284.045,284.1836,16701.0
2024-10-25 11:45:00,286.98,287.23,286.97,287.17,57942.0,284.2034,284.451,284.1935,284.3916,57942.0
2024-10-25 11:50:00,287.2,287.21,286.89,286.94,29953.0,284.4213,284.4312,284.1143,284.1638,29953.0
2024-10-25 11:55:00,286.9,287.09,286.87,287.07,10933.0,284.1242,284.3124,284.0945,284.2926,10933.0
2024-10-25 12:00:00,287.06,287.06,286.89,286.93,17902.0,284.2827,284.2827,284.1143,284.1539,17902.0
2024-10-25 12:05:00,286.93,287.05,286.88,287.02,9920.0,284.1539,284.2728,284.1044,284.2431,9920.0
2024-10-25 12:10:00,287.0,287.14,287.0,287.01,8041.0,284.2233,284.3619,284.2233,284.2332,8041.0
2024-10-25 12:15:00,287.0,287.1,287.0,287.06,41560.0,284.2233,284.3223,284.2233,284.2827,41560.0
2024-10-25 12:20:00,287.06,287.25,287.04,287.23,19547.0,284.2827,284.4708,284.2629,284.451,19547.0
2024-10-25 12:25:00,287.21,287.34,287.18,287.34,12713.0,284.4312,284.56,284.4015,284.56,12713.0
2024-10-25 12:30:00,287.32,287.37,287.11,287.15,11966.0,284.5402,284.5897,284.3322,284.3718,11966.0
2024-10-25 12:35:00,287.16,287.2,287.08,287.12,12947.0,284.3817,284.4213,284.3025,284.3421,12947.0
2024-10-25 12:40:00,287.11,287.25,287.03,287.23,9405.0,284.3322,284.4708,284.253,284.451,9405.0
2024-10-25 12:45:00,287.22,287.22,287.03,287.04,20868.0,284.4411,284.4411,284.253,284.2629,20868.0
2024-10-25 12:50:00,287.05,287.1,286.99,287.07,9683.0,284.2728,284.3223,284.2133,284.2926,9683.0
2024-10-25 12:55:00,287.07,287.08,286.95,286.96,11119.0,284.2926,284.3025,284.1737,284.1836,11119.0
2024-10-25 13:00:00,286.95,286.97,286.88,286.95,23195.0,284.1737,284.1935,284.1044,284.1737,23195.0
2024-10-25 13:05:00,286.94,286.96,286.88,286.91,7597.0,284.1638,284.1836,284.1044,284.1341,7597.0
2024-10-25 13:10:00,286.93,286.95,286.58,286.64,11383.0,284.1539,284.1737,283.8073,283.8667,11383.0
2024-10-25 13:15:00,286.64,286.64,286.39,286.39,23875.0,283.8667,283.8667,283.6192,283.6192,23875.0
2024-10-25 13:20:00,286.38,286.4,286.03,286.38,15532.0,283.6093,283.6291,283.2626,283.6093,15532.0
2024-10-25 13:25:00,286.32,286.34,286.24,286.24,20662.0,283.5498,283.5696,283.4706,283.4706,20662.0
2024-10-25 13:30:00,286.16,286.26,285.93,285.94,26645.0,283.3914,283.4904,283.1636,283.1735,26645.0
2024-10-25 13:35:00,285.9,286.03,285.82,285.91,20719.0,283.1339,283.2626,283.0547,283.1438,20719.0
2024-10-25 13:40:00,285.93,285.93,285.31,285.31,32950.0,283.1636,283.1636,282.5496,282.5496,32950.0
2024-10-25 13:45:00,285.3,286.0,285.3,285.99,18485.0,282.5397,283.2329,282.5397,283.223,18485.0
2024-10-25 13:50:00,285.99,286.16,285.93,286.04,25041.0,283.223,283.3914,283.1636,283.2725,25041.0
2024-10-25 13:55:00,286.01,286.02,285.59,285.61,22554.0,283.2428,283.2527,282.8269,282.8467,22554.0
2024-10-25 14:00:00,285.63,285.71,285.18,285.61,29263.0,282.8665,282.9457,282.4209,282.8467,29263.0
2024-10-25 14:05:00,285.55,285.6,285.17,285.22,22189.0,282.7873,282.8368,282.411,282.4605,22189.0
2024-10-25 14:10:00,285.2,285.45,285.05,285.38,26671.0,282.4407,282.6882,282.2921,282.6189,26671.0
2024-10-25 14:15:00,285.36,285.58,285.31,285.56,25475.0,282.5991,282.817,282.5496,282.7972,25475.0
2024-10-25 14:20:00,285.58,285.7,285.43,285.55,32234.0,282.817,282.9358,282.6684,282.7873,32234.0
2024-10-25 14:25:00,285.54,286.02,285.49,285.9,28573.0,282.7774,283.2527,282.7279,283.1339,28573.0
2024-10-25 14:30:00,285.87,285.89,285.69,285.83,25763.0,283.1042,283.124,282.9259,283.0646,25763.0
2024-10-25 14:35:00,285.84,286.04,285.76,286.02,29841.0,283.0745,283.2725,282.9952,283.2527,29841.0
2024-10-25 14:40:00,285.94,285.99,285.84,285.92,22733.0,283.1735,283.223,283.0745,283.1537,22733.0
2024-10-25 14:45:00,285.94,286.25,285.91,286.18,21393.0,283.1735,283.4805,283.1438,283.4112,21393.0
2024-10-25 14:50:00,286.19,286.2,285.96,286.04,18923.0,283.4211,283.431,283.1933,283.2725,18923.0
2024-10-25 14:55:00,286.08,286.12,285.94,286.1,38857.0,283.3122,283.3518,283.1735,283.332,38857.0
2024-10-25 15:00:00,286.09,286.11,285.91,286.01,16928.0,283.3221,283.3419,283.1438,283.2428,16928.0
2024-10-25 15:05:00,286.02,286.07,285.83,285.91,25792.0,283.2527,283.3023,283.0646,283.1438,25792.0
2024-10-25 15:10:00,285.91,285.97,285.54,285.62,20946.0,283.1438,283.2032,282.7774,282.8566,20946.0
2024-10-25 15:15:00,285.63,285.89,285.63,285.73,14152.0,282.8665,283.124,282.8665,282.9655,14152.0
2024-10-25 15:20:00,285.7,285.8,285.53,285.54,25399.0,282.9358,283.0349,282.7675,282.7774,25399.0
2024-10-25 15:25:00,285.53,285.76,285.53,285.72,21214.0,282.7675,282.9952,282.7675,282.9556,21214.0
2024-10-25 15:30:00,285.73,285.76,285.6,285.67,30696.0,282.9655,282.9952,282.8368,282.9061,30696.0
2024-10-25 15:35:00,285.66,285.83,285.6,285.68,23744.0,282.8962,283.0646,282.8368,282.916,23744.0
2024-10-25 15:40:00,285.69,285.7,285.56,285.63,18810.0,282.9259,282.9358,282.7972,282.8665,18810.0
2024-10-25 15:45:00,285.64,285.81,285.61,285.73,26908.0,282.8764,283.0448,282.8467,282.9655,26908.0
2024-10-25 15:50:00,285.72,285.76,285.51,285.56,30864.0,282.9556,282.9952,282.7477,282.7972,30864.0
2024-10-25 15:55:00,285.53,285.61,285.3,285.52,91136.0,282.7675,282.8467,282.5397,282.7576,91136.0
2024-10-28 09:30:00,287.06,287.34,286.92,287.28,142998.0,284.2827,284.56,284.144,284.5005,142998.0
2024-10-28 09:35:00,287.22,287.31,286.99,287.1,43164.0,284.4411,284.5303,284.2133,284.3223,43164.0
2024-10-28 09:40:00,287.1,287.2,287.0,287.09,10653.0,284.3223,284.4213,284.2233,284.3124,10653.0
2024-10-28 09:45:00,287.06,287.24,287.01,287.16,12574.0,284.2827,284.4609,284.2332,284.3817,12574.0
2024-10-28 09:50:00,287.15,287.15,286.98,287.07,16838.0,284.3718,284.3718,284.2034,284.2926,16838.0
2024-10-28 09:55:00,287.05,287.16,286.96,286.96,19472.0,284.2728,284.3817,284.1836,284.1836,19472.0
2024-10-28 10:00:00,287.02,287.09,286.84,286.98,24431.0,284.2431,284.3124,284.0648,284.2034,24431.0
2024-10-28 10:05:00,287.0,287.21,286.93,287.18,18228.0,284.2233,284.4312,284.1539,284.4015,18228.0
2024-10-28 10:10:00,287.18,287.22,287.09,287.09,24984.0,284.4015,284.4411,284.3124,284.3124,24984.0
2024-10-28 10:15:00,287.19,287.2,287.04,287.13,8059.0,284.4114,284.4213,284.2629,284.352,8059.0
2024-10-28 10:20:00,287.12,287.3,287.1,287.19,23428.0,284.3421,284.5204,284.3223,284.4114,23428.0
2024-10-28 10:25:00,287.22,287.47,287.19,287.43,101021.0,284.4411,284.6887,284.4114,284.6491,101021.0
2024-10-28 10:30:00,287.4,287.48,287.16,287.16,16456.0,284.6194,284.6986,284.3817,284.3817,16456.0
2024-10-28 10:35:00,287.21,287.28,287.13,287.22,15804.0,284.4312,284.5005,284.352,284.4411,15804.0
2024-10-28 10:40:00,287.27,287.36,287.26,287.33,8892.0,284.4906,284.5798,284.4807,284.5501,8892.0
2024-10-28 10:45:00,287.41,287.44,287.3,287.41,16987.0,284.6293,284.659,284.5204,284.6293,16987.0
2024-10-28 10:50:00,287.43,287.48,287.36,287.41,32810.0,284.6491,284.6986,284.5798,284.6293,32810.0
2024-10-28 10:55:00,287.4,287.4,287.22,287.25,11211.0,284.6194,284.6194,284.4411,284.4708,11211.0
2024-10-28 11:00:00,287.26,287.27,286.92,287.09,15601.0,284.4807,284.4906,284.144,284.3124,15601.0
2024-10-28 11:05:00,287.11,287.22,287.03,287.06,13374.0,284.3322,284.4411,284.253,284.2827,13374.0
2024-10-28 11:10:00,287.15,287.29,287.11,287.28,6027.0,284.3718,284.5104,284.3322,284.5005,6027.0
2024-10-28 11:15:00,287.25,287.27,287.11,287.11,9684.0,284.4708,284.4906,284.3322,284.3322,9684.0
2024-10-28 11:20:00,287.07,287.17,287.03,287.07,9900.0,284.2926,284.3916,284.253,284.2926,9900.0
2024-10-28 11:25:00,287.08,287.11,287.04,287.06,16483.0,284.3025,284.3322,284.2629,284.2827,16483.0
2024-10-28 11:30:00,287.05,287.06,286.78,286.84,11492.0,284.2728,284.2827,284.0054,284.0648,11492.0
2024-10-28 11:35:00,286.91,286.99,286.74,286.85,10685.0,284.1341,284.2133,283.9658,284.0747,10685.0
2024-10-28 11:40:00,286.83,286.84,286.65,286.73,14699.0,284.0549,284.0648,283.8766,283.9559,14699.0
2024-10-28 11:45:00,286.73,286.88,286.7,286.85,10154.0,283.9559,284.1044,283.9262,284.0747,10154.0
2024-10-28 11:50:00,286.84,286.95,286.75,286.75,6821.0,284.0648,284.1737,283.9757,283.9757,6821.0
2024-10-28 11:55:00,286.74,286.78,286.68,286.75,13248.0,283.9658,284.0054,283.9063,283.9757,13248.0
2024-10-28 12:00:00,286.65,286.76,286.56,286.67,14329.0,283.8766,283.9856,283.7875,283.8964,14329.0
2024-10-28 12:05:00,286.63,286.77,286.62,286.77,9521.0,283.8568,283.9955,283.8469,283.9955,9521.0
2024-10-28 12:10:00,286.76,286.93,286.76,286.88,16620.0,283.9856,284.1539,283.9856,284.1044,16620.0
2024-10-28 12:15:00,286.88,287.02,286.86,286.99,7551.0,284.1044,284.2431,284.0846,284.2133,7551.0
2024-10-28 12:20:00,287.0,287.1,286.99,287.05,12485.0,284.2233,284.3223,284.2133,284.2728,12485.0
2024-10-28 12:25:00,287.03,287.1,287.02,287.06,9240.0,284.253,284.3223,284.2431,284.2827,9240.0
2024-10-28 12:30:00,287.06,287.06,286.85,286.86,9329.0,284.2827,284.2827,284.0747,284.0846,9329.0
2024-10-28 12:35:00,286.86,286.89,286.68,286.74,6005.0,284.0846,284.1143,283.9063,283.9658,6005.0
2024-10-28 12:40:00,286.71,287.1,286.7,287.1,30289.0,283.9361,284.3223,283.9262,284.3223,30289.0
2024-10-28 12:45:00,287.1,287.1,286.8,286.93,14006.0,284.3223,284.3223,284.0252,284.1539,14006.0
2024-10-28 12:50:00,286.95,286.96,286.85,286.91,31611.0,284.1737,284.1836,284.0747,284.1341,31611.0
2024-10-28 12:55:00,286.89,286.89,286.81,286.86,8270.0,284.1143,284.1143,284.0351,284.0846,8270.0
2024-10-28 13:00:00,286.8,286.89,286.75,286.79,21634.0,284.0252,284.1143,283.9757,284.0153,21634.0
2024-10-28 13:05:00,286.81,287.0,286.77,286.96,12891.0,284.0351,284.2233,283.9955,284.1836,12891.0
2024-10-28 13:10:00,286.86,286.91,286.66,286.68,4908.0,284.0846,284.1341,283.8865,283.9063,4908.0
2024-10-28 13:15:00,286.7,286.91,286.7,286.91,4227.0,283.9262,284.1341,283.9262,284.1341,4227.0
2024-10-28 13:20:00,286.98,287.08,286.96,287.06,9984.0,284.2034,284.3025,284.1836,284.2827,9984.0
2024-10-28 13:25:00,287.04,287.07,286.94,286.99,10434.0,284.2629,284.2926,284.1638,284.2133,10434.0
2024-10-28 13:30:00,287.0,287.15,286.96,287.15,6997.0,284.2233,284.3718,284.1836,284.3718,6997.0
2024-10-28 13:35:00,287.09,287.14,286.99,287.07,11239.0,284.3124,284.3619,284.2133,284.2926,11239.0
2024-10-28 13:40:00,287.07,287.1,287.04,287.1,6365.0,284.2926,284.3223,284.2629,284.3223,6365.0
2024-10-28 13:45:00,287.12,287.15,287.02,287.03,7490.0,284.3421,284.3718,284.2431,284.253,7490.0
2024-10-28 13:50:00,287.04,287.16,287.0,287.12,13284.0,284.2629,284.3817,284.2233,284.3421,13284.0
2024-10-28 13:55:00,287.09,287.15,287.08,287.12,8886.0,284.3124,284.3718,284.3025,284.3421,8886.0
2024-10-28 14:00:00,287.05,287.07,286.9,287.01,16799.0,284.2728,284.2926,284.1242,284.2332,16799.0
2024-10-28 14:05:00,287.01,287.17,286.98,287.11,33967.0,284.2332,284.3916,284.2034,284.3322,33967.0
2024-10-28 14:10:00,287.09,287.13,287.02,287.02,8495.0,284.3124,284.352,284.2431,284.2431,8495.0
2024-10-28 14:15:00,287.0,287.03,286.95,287.01,12726.0,284.2233,284.253,284.1737,284.2332,12726.0
2024-10-28 14:20:00,287.02,287.02,286.85,286.92,8460.0,284.2431,284.2431,284.0747,284.144,8460.0
2024-10-28 14:25:00,286.9,287.07,286.88,286.92,9250.0,284.1242,284.2926,284.1044,284.144,9250.0
2024-10-28 14:30:00,286.92,286.94,286.86,286.87,10823.0,284.144,284.1638,284.0846,284.0945,10823.0
2024-10-28 14:35:00,286.88,286.94,286.79,286.94,21719.0,284.1044,284.1638,284.0153,284.1638,21719.0
2024-10-28 14:40:00,286.94,287.0,286.82,286.84,14214.0,284.1638,284.2233,284.045,284.0648,14214.0
2024-10-28 14:45:00,286.82,286.91,286.71,286.91,15751.0,284.045,284.1341,283.9361,284.1341,15751.0
2024-10-28 14:50:00,286.88,287.13,286.88,287.08,15436.0,284.1044,284.352,284.1044,284.3025,15436.0
2024-10-28 14:55:00,287.04,287.07,286.84,286.85,9788.0,284.2629,284.2926,284.0648,284.0747,9788.0
2024-10-28 15:00:00,286.83,287.03,286.69,286.96,10562.0,284.0549,284.253,283.9163,284.1836,10562.0
2024-10-28 15:05:00,286.95,286.95,286.81,286.81,14738.0,284.1737,284.1737,284.0351,284.0351,14738.0
2024-10-28 15:10:00,286.82,286.92,286.82,286.91,11745.0,284.045,284.144,284.045,284.1341,11745.0
2024-10-28 15:15:00,286.89,286.92,286.8,286.82,20493.0,284.1143,284.144,284.0252,284.045,20493.0
2024-10-28 15:20:00,286.81,286.99,286.8,286.99,15002.0,284.0351,284.2133,284.0252,284.2133,15002.0
2024-10-28 15:25:00,286.98,287.08,286.96,287.02,16939.0,284.2034,284.3025,284.1836,284.2431,16939.0
2024-10-28 15:30:00,287.04,287.16,287.0,287.13,8899.0,284.2629,284.3817,284.2233,284.352,8899.0
2024-10-28 15:35:00,287.11,287.15,286.98,286.99,14059.0,284.3322,284.3718,284.2034,284.2133,14059.0
2024-10-28 15:40:00,287.05,287.13,287.03,287.04,16188.0,284.2728,284.352,284.253,284.2629,16188.0
2024-10-28 15:45:00,287.07,287.07,286.98,286.99,10830.0,284.2926,284.2926,284.2034,284.2133,10830.0
2024-10-28 15:50:00,286.96,286.96,286.78,286.88,13334.0,284.1836,284.1836,284.0054,284.1044,13334.0
2024-10-28 15:55:00,286.85,286.85,286.62,286.68,65374.0,284.0747,284.0747,283.8469,283.9063,65374.0
2024-10-29 09:30:00,286.27,286.27,285.58,285.58,81802.0,283.5003,283.5003,282.817,282.817,81802.0
2024-10-29 09:35:00,285.54,285.78,285.45,285.56,331275.0,282.7774,283.0151,282.6882,282.7972,331275.0
2024-10-29 09:40:00,285.59,285.91,285.51,285.88,22421.0,282.8269,283.1438,282.7477,283.1141,22421.0
2024-10-29 09:45:00,285.85,286.08,285.75,285.75,24329.0,283.0844,283.3122,282.9853,282.9853,24329.0
2024-10-29 09:50:00,285.76,286.2,285.76,286.14,20965.0,282.9952,283.431,282.9952,283.3716,20965.0
2024-10-29 09:55:00,286.18,286.3,286.15,286.24,19525.0,283.4112,283.53,283.3815,283.4706,19525.0
2024-10-29 10:00:00,286.24,286.62,286.04,286.5,32228.0,283.4706,283.8469,283.2725,283.7281,32228.0
2024-10-29 10:05:00,286.5,286.57,286.38,286.4,8664.0,283.7281,283.7974,283.6093,283.6291,8664.0
2024-10-29 10:10:00,286.4,286.66,286.39,286.4,16174.0,283.6291,283.8865,283.6192,283.6291,16174.0
2024-10-29 10:15:00,286.47,286.6,286.46,286.52,9658.0,283.6984,283.8271,283.6885,283.7479,9658.0
2024-10-29 10:20:00,286.5,287.08,286.39,287.07,121117.0,283.7281,284.3025,283.6192,284.2926,121117.0
2024-10-29 10:25:00,287.09,287.16,286.42,286.47,48586.0,284.3124,284.3817,283.6489,283.6984,48586.0
2024-10-29 10:30:00,286.5,286.83,286.49,286.79,26754.0,283.7281,284.0549,283.7182,284.0153,26754.0
2024-10-29 10:35:00,286.82,286.98,286.76,286.95,11535.0,284.045,284.2034,283.9856,284.1737,11535.0
2024-10-29 10:40:00,286.92,287.03,286.82,286.97,17505.0,284.144,284.253,284.045,284.1935,17505.0
2024-10-29 10:45:00,286.97,286.97,286.7,286.84,30026.0,284.1935,284.1935,283.9262,284.0648,30026.0
2024-10-29 10:50:00,286.86,286.93,286.81,286.86,11442.0,284.0846,284.1539,284.0351,284.0846,11442.0
2024-10-29 10:55:00,286.81,287.03,286.8,286.98,15191.0,284.0351,284.253,284.0252,284.2034,15191.0
2024-10-29 11:00:00,287.0,287.04,286.78,286.97,12830.0,284.2233,284.2629,284.0054,284.1935,12830.0
2024-10-29 11:05:00,287.01,287.01,286.61,286.63,12689.0,284.2332,284.2332,283.837,283.8568,12689.0
2024-10-29 11:10:00,286.63,286.9,286.53,286.87,8758.0,283.8568,284.1242,283.7578,284.0945,8758.0
2024-10-29 11:15:00,286.83,286.95,286.78,286.84,8615.0,284.0549,284.1737,284.0054,284.0648,8615.0
2024-10-29 11:20:00,286.82,286.92,286.69,286.79,8294.0,284.045,284.144,283.9163,284.0153,8294.0
2024-10-29 11:25:00,286.8,286.84,286.71,286.77,11277.0,284.0252,284.0648,283.9361,283.9955,11277.0
2024-10-29 11:30:00,286.78,286.97,286.75,286.75,20948.0,284.0054,284.1935,283.9757,283.9757,20948.0
2024-10-29 11:35:00,286.78,286.96,286.69,286.94,11646.0,284.0054,284.1836,283.9163,284.1638,11646.0
2024-10-29 11:40:00,286.96,287.03,286.92,286.97,8553.0,284.1836,284.253,284.144,284.1935,8553.0
2024-10-29 11:45:00,286.97,287.08,286.96,286.96,12090.0,284.1935,284.3025,284.1836,284.1836,12090.0
2024-10-29 11:50:00,287.0,287.05,286.72,286.81,7496.0,284.2233,284.2728,283.946,284.0351,7496.0
2024-10-29 11:55:00,286.86,287.02,286.83,286.99,8872.0,284.0846,284.2431,284.0549,284.2133,8872.0
2024-10-29 12:00:00,287.07,287.18,286.99,287.05,18482.0,284.2926,284.4015,284.2133,284.2728,18482.0
2024-10-29 12:05:00,286.95,287.09,286.95,287.05,10360.0,284.1737,284.3124,284.1737,284.2728,10360.0
2024-10-29 12:10:00,287.08,287.13,287.06,287.13,4794.0,284.3025,284.352,284.2827,284.352,4794.0
2024-10-29 12:15:00,287.11,287.16,287.06,287.1,5514.0,284.3322,284.3817,284.2827,284.3223,5514.0
2024-10-29 12:20:00,287.06,287.14,286.97,287.12,4330.0,284.2827,284.3619,284.1935,284.3421,4330.0
2024-10-29 12:25:00,287.07,287.09,286.9,286.92,15248.0,284.2926,284.3124,284.1242,284.144,15248.0
2024-10-29 12:30:00,286.92,286.95,286.69,286.77,26567.0,284.144,284.1737,283.9163,283.9955,26567.0
2024-10-29 12:35:00,286.79,286.94,286.64,286.89,8493.0,284.0153,284.1638,283.8667,284.1143,8493.0
2024-10-29 12:40:00,286.86,286.95,286.8,286.92,16749.0,284.0846,284.1737,284.0252,284.144,16749.0
2024-10-29 12:45:00,286.93,287.05,286.88,287.02,23715.0,284.1539,284.2728,284.1044,284.2431,23715.0
2024-10-29 12:50:00,287.01,287.2,286.98,287.2,16385.0,284.2332,284.4213,284.2034,284.4213,16385.0
2024-10-29 12:55:00,287.19,287.2,287.06,287.18,21514.0,284.4114,284.4213,284.2827,284.4015,21514.0
2024-10-29 13:00:00,287.21,287.56,287.21,287.39,22233.0,284.4312,284.7778,284.4312,284.6095,22233.0
2024-10-29 13:05:00,287.37,287.46,287.35,287.38,13143.0,284.5897,284.6788,284.5699,284.5996,13143.0
2024-10-29 13:10:00,287.38,287.47,287.31,287.47,7099.0,284.5996,284.6887,284.5303,284.6887,7099.0
2024-10-29 13:15:00,287.46,287.48,287.35,287.36,15197.0,284.6788,284.6986,284.5699,284.5798,15197.0
2024-10-29 13:20:00,287.39,287.41,287.21,287.34,29275.0,284.6095,284.6293,284.4312,284.56,29275.0
2024-10-29 13:25:00,287.39,287.39,287.18,287.22,6807.0,284.6095,284.6095,284.4015,284.4411,6807.0
2024-10-29 13:30:00,287.23,287.26,287.1,287.25,8545.0,284.451,284.4807,284.3223,284.4708,8545.0
2024-10-29 13:35:00,287.21,287.28,287.18,287.19,12625.0,284.4312,284.5005,284.4015,284.4114,12625.0
2024-10-29 13:40:00,287.18,287.22,286.96,287.05,40982.0,284.4015,284.4411,284.1836,284.2728,40982.0
2024-10-29 13:45:00,287.06,287.17,287.04,287.15,10620.0,284.2827,284.3916,284.2629,284.3718,10620.0
2024-10-29 13:50:00,287.13,287.28,287.11,287.26,6617.0,284.352,284.5005,284.3322,284.4807,6617.0
2024-10-29 13:55:00,287.25,287.28,287.17,287.23,9270.0,284.4708,284.5005,284.3916,284.451,9270.0
2024-10-29 14:00:00,287.19,287.29,287.16,287.23,5789.0,284.4114,284.5104,284.3817,284.451,5789.0
2024-10-29 14:05:00,287.22,287.27,287.15,287.23,6484.0,284.4411,284.4906,284.3718,284.451,6484.0
2024-10-29 14:10:00,287.23,287.23,287.15,287.16,22821.0,284.451,284.451,284.3718,284.3817,22821.0
2024-10-29 14:15:00,287.13,287.23,287.09,287.23,10502.0,284.352,284.451,284.3124,284.451,10502.0
2024-10-29 14:20:00,287.28,287.36,287.24,287.31,62335.0,284.5005,284.5798,284.4609,284.5303,62335.0
2024-10-29 14:25:00,287.3,287.38,287.24,287.37,16555.0,284.5204,284.5996,284.4609,284.5897,16555.0
2024-10-29 14:30:00,287.39,287.5,287.38,287.45,21993.0,284.6095,284.7184,284.5996,284.6689,21993.0
2024-10-29 14:35:00,287.43,287.56,287.43,287.5,22427.0,284.6491,284.7778,284.6491,284.7184,22427.0
2024-10-29 14:40:00,287.53,287.65,287.46,287.52,19527.0,284.7481,284.867,284.6788,284.7382,19527.0
2024-10-29 14:45:00,287.52,287.54,287.44,287.49,23067.0,284.7382,284.758,284.659,284.7085,23067.0
2024-10-29 14:50:00,287.5,287.51,287.42,287.46,27427.0,284.7184,284.7283,284.6392,284.6788,27427.0
2024-10-29 14:55:00,287.45,287.46,287.41,287.44,19206.0,284.6689,284.6788,284.6293,284.659,19206.0
2024-10-29 15:00:00,287.44,287.5,287.41,287.43,28610.0,284.659,284.7184,284.6293,284.6491,28610.0
2024-10-29 15:05:00,287.42,287.55,287.41,287.53,35453.0,284.6392,284.7679,284.6293,284.7481,35453.0
2024-10-29 15:10:00,287.53,287.58,287.46,287.48,10172.0,284.7481,284.7976,284.6788,284.6986,10172.0
2024-10-29 15:15:00,287.48,287.52,287.39,287.51,23239.0,284.6986,284.7382,284.6095,284.7283,23239.0
2024-10-29 15:20:00,287.51,287.57,287.47,287.54,9163.0,284.7283,284.7877,284.6887,284.758,9163.0
2024-10-29 15:25:00,287.53,287.63,287.48,287.61,15761.0,284.7481,284.8472,284.6986,284.8274,15761.0
2024-10-29 15:30:00,287.61,287.64,287.51,287.57,14419.0,284.8274,284.8571,284.7283,284.7877,14419.0
2024-10-29 15:35:00,287.58,287.58,287.43,287.46,19056.0,284.7976,284.7976,284.6491,284.6788,19056.0
2024-10-29 15:40:00,287.46,287.47,287.38,287.44,18399.0,284.6788,284.6887,284.5996,284.659,18399.0
2024-10-29 15:45:00,287.46,287.49,287.43,287.45,14785.0,284.6788,284.7085,284.6491,284.6689,14785.0
2024-10-29 15:50:00,287.44,287.45,287.13,287.17,38751.0,284.659,284.6689,284.352,284.3916,38751.0
2024-10-29 15:55:00,287.12,287.18,286.97,287.11,64957.0,284.3421,284.4015,284.1935,284.3322,64957.0
2024-10-30 09:30:00,286.98,287.05,286.69,286.8,124110.0,284.2034,284.2728,283.9163,284.0252,124110.0
2024-10-30 09:35:00,286.8,286.86,286.64,286.7,27984.0,284.0252,284.0846,283.8667,283.9262,27984.0
2024-10-30 09:40:00,286.57,286.57,286.03,286.32,12804.0,283.7974,283.7974,283.2626,283.5498,12804.0
2024-10-30 09:45:00,286.23,286.76,286.12,286.74,29200.0,283.4607,283.9856,283.3518,283.9658,29200.0
2024-10-30 09:50:00,286.73,287.18,286.71,287.18,19328.0,283.9559,284.4015,283.9361,284.4015,19328.0
2024-10-30 09:55:00,287.18,287.45,287.18,287.45,25986.0,284.4015,284.6689,284.4015,284.6689,25986.0
2024-10-30 10:00:00,287.43,287.73,287.4,287.73,35619.0,284.6491,284.9462,284.6194,284.9462,35619.0
2024-10-30 10:05:00,287.71,287.86,287.57,287.83,19475.0,284.9264,285.0749,284.7877,285.0452,19475.0
2024-10-30 10:10:00,287.81,287.86,287.66,287.85,20415.0,285.0254,285.0749,284.8769,285.065,20415.0
2024-10-30 10:15:00,287.85,288.04,287.85,287.97,25780.0,285.065,285.2532,285.065,285.1839,25780.0
2024-10-30 10:20:00,287.99,287.99,287.76,287.83,90414.0,285.2037,285.2037,284.9759,285.0452,90414.0
2024-10-30 10:25:00,287.82,287.94,287.78,287.86,12038.0,285.0353,285.1542,284.9957,285.0749,12038.0
2024-10-30 10:30:00,287.86,287.92,287.79,287.87,12417.0,285.0749,285.1344,285.0056,285.0848,12417.0
2024-10-30 10:35:00,287.92,287.97,287.79,287.88,56351.0,285.1344,285.1839,285.0056,285.0947,56351.0
2024-10-30 10:40:00,287.91,287.97,287.77,287.85,18079.0,285.1244,285.1839,284.9858,285.065,18079.0
2024-10-30 10:45:00,287.89,287.89,287.74,287.8,32717.0,285.1046,285.1046,284.9561,285.0155,32717.0
2024-10-30 10:50:00,287.75,287.75,287.47,287.53,18830.0,284.966,284.966,284.6887,284.7481,18830.0
2024-10-30 10:55:00,287.54,287.81,287.53,287.69,10273.0,284.758,285.0254,284.7481,284.9066,10273.0
2024-10-30 11:00:00,287.7,287.74,287.66,287.7,12913.0,284.9165,284.9561,284.8769,284.9165,12913.0
2024-10-30 11:05:00,287.69,287.7,287.54,287.63,9925.0,284.9066,284.9165,284.758,284.8472,9925.0
2024-10-30 11:10:00,287.53,287.53,287.34,287.37,11908.0,284.7481,284.7481,284.56,284.5897,11908.0
2024-10-30 11:15:00,287.31,287.53,287.3,287.48,9817.0,284.5303,284.7481,284.5204,284.6986,9817.0
2024-10-30 11:20:00,287.55,287.56,287.38,287.55,16121.0,284.7679,284.7778,284.5996,284.7679,16121.0
2024-10-30 11:25:00,287.54,287.89,287.51,287.87,24650.0,284.758,285.1046,284.7283,285.0848,24650.0
2024-10-30 11:30:00,287.85,287.91,287.74,287.76,11067.0,285.065,285.1244,284.9561,284.9759,11067.0
2024-10-30 11:35:00,287.69,287.9,287.69,287.88,8187.0,284.9066,285.1145,284.9066,285.0947,8187.0
2024-10-30 11:40:00,287.9,288.08,287.9,288.02,21263.0,285.1145,285.2928,285.1145,285.2334,21263.0
2024-10-30 11:45:00,288.02,288.04,287.97,287.99,30762.0,285.2334,285.2532,285.1839,285.2037,30762.0
2024-10-30 11:50:00,288.0,288.1,287.97,288.08,14960.0,285.2136,285.3126,285.1839,285.2928,14960.0
2024-10-30 11:55:00,288.07,288.07,287.95,287.99,11498.0,285.2829,285.2829,285.1641,285.2037,11498.0
2024-10-30 12:00:00,287.96,288.03,287.93,287.98,12860.0,285.174,285.2433,285.1443,285.1938,12860.0
2024-10-30 12:05:00,288.0,288.01,287.83,287.85,10643.0,285.2136,285.2235,285.0452,285.065,10643.0
2024-10-30 12:10:00,287.81,287.87,287.73,287.73,6385.0,285.0254,285.0848,284.9462,284.9462,6385.0
2024-10-30 12:15:00,287.77,287.81,287.64,287.68,13337.0,284.9858,285.0254,284.8571,284.8967,13337.0
2024-10-30 12:20:00,287.64,287.74,287.64,287.69,7941.0,284.8571,284.9561,284.8571,284.9066,7941.0
2024-10-30 12:25:00,287.67,287.69,287.61,287.65,13078.0,284.8868,284.9066,284.8274,284.867,13078.0
2024-10-30 12:30:00,287.64,287.69,287.5,287.67,15299.0,284.8571,284.9066,284.7184,284.8868,15299.0
2024-10-30 12:35:00,287.69,287.73,287.57,287.73,19323.0,284.9066,284.9462,284.7877,284.9462,19323.0
2024-10-30 12:40:00,287.73,287.73,287.54,287.59,10376.0,284.9462,284.9462,284.758,284.8075,10376.0
2024-10-30 12:45:00,287.61,287.64,287.56,287.61,20746.0,284.8274,284.8571,284.7778,284.8274,20746.0
2024-10-30 12:50:00,287.62,287.64,287.5,287.54,11203.0,284.8373,284.8571,284.7184,284.758,11203.0
2024-10-30 12:55:00,287.53,287.54,287.41,287.43,17673.0,284.7481,284.758,284.6293,284.6491,17673.0
2024-10-30 13:00:00,287.39,287.53,287.37,287.49,23241.0,284.6095,284.7481,284.5897,284.7085,23241.0
2024-10-30 13:05:00,287.5,287.54,287.43,287.46,18833.0,284.7184,284.758,284.6491,284.6788,18833.0
2024-10-30 13:10:00,287.43,287.52,287.4,287.5,13324.0,284.6491,284.7382,284.6194,284.7184,13324.0
2024-10-30 13:15:00,287.49,287.53,287.46,287.49,14131.0,284.7085,284.7481,284.6788,284.7085,14131.0
2024-10-30 13:20:00,287.51,287.57,287.44,287.45,8687.0,284.7283,284.7877,284.659,284.6689,8687.0
2024-10-30 13:25:00,287.46,287.46,287.2,287.21,14192.0,284.6788,284.6788,284.4213,284.4312,14192.0
2024-10-30 13:30:00,287.17,287.21,286.89,286.9,11213.0,284.3916,284.4312,284.1143,284.1242,11213.0
2024-10-30 13:35:00,286.91,286.93,286.76,286.77,12251.0,284.1341,284.1539,283.9856,283.9955,12251.0
2024-10-30 13:40:00,286.74,286.96,286.64,286.89,18134.0,283.9658,284.1836,283.8667,284.1143,18134.0
2024-10-30 13:45:00,286.88,287.01,286.81,287.0,9383.0,284.1044,284.2332,284.0351,284.2233,9383.0
2024-10-30 13:50:00,287.09,287.09,286.77,286.91,8744.0,284.3124,284.3124,283.9955,284.1341,8744.0
2024-10-30 13:55:00,286.88,286.92,286.81,286.82,23153.0,284.1044,284.144,284.0351,284.045,23153.0
2024-10-30 14:00:00,286.82,287.07,286.82,287.04,10765.0,284.045,284.2926,284.045,284.2629,10765.0
2024-10-30 14:05:00,287.04,287.35,286.99,287.32,33268.0,284.2629,284.5699,284.2133,284.5402,33268.0
2024-10-30 14:10:00,287.29,287.37,287.29,287.31,6317.0,284.5104,284.5897,284.5104,284.5303,6317.0
2024-10-30 14:15:00,287.26,287.26,287.11,287.15,8366.0,284.4807,284.4807,284.3322,284.3718,8366.0
2024-10-30 14:20:00,287.12,287.32,287.12,287.24,13285.0,284.3421,284.5402,284.3421,284.4609,13285.0
2024-10-30 14:25:00,287.23,287.23,287.06,287.06,8703.0,284.451,284.451,284.2827,284.2827,8703.0
2024-10-30 14:30:00,287.05,287.16,287.03,287.08,8525.0,284.2728,284.3817,284.253,284.3025,8525.0
2024-10-30 14:35:00,287.1,287.2,287.08,287.08,19848.0,284.3223,284.4213,284.3025,284.3025,19848.0
2024-10-30 14:40:00,287.09,287.15,287.06,287.07,33641.0,284.3124,284.3718,284.2827,284.2926,33641.0
2024-10-30 14:45:00,287.09,287.12,287.06,287.11,8052.0,284.3124,284.3421,284.2827,284.3322,8052.0
2024-10-30 14:50:00,287.13,287.15,287.08,287.1,9099.0,284.352,284.3718,284.3025,284.3223,9099.0
2024-10-30 14:55:00,287.12,287.15,287.04,287.04,10136.0,284.3421,284.3718,284.2629,284.2629,10136.0
2024-10-30 15:00:00,287.05,287.05,286.68,286.76,18920.0,284.2728,284.2728,283.9063,283.9856,18920.0
2024-10-30 15:05:00,286.75,286.87,286.56,286.82,85023.0,283.9757,284.0945,283.7875,284.045,85023.0
2024-10-30 15:10:00,286.83,286.97,286.8,286.94,17807.0,284.0549,284.1935,284.0252,284.1638,17807.0
2024-10-30 15:15:00,286.96,286.96,286.61,286.7,28375.0,284.1836,284.1836,283.837,283.9262,28375.0
2024-10-30 15:20:00,286.74,286.82,286.67,286.76,12028.0,283.9658,284.045,283.8964,283.9856,12028.0
2024-10-30 15:25:00,286.76,286.83,286.69,286.74,15104.0,283.9856,284.0549,283.9163,283.9658,15104.0
2024-10-30 15:30:00,286.78,286.79,286.65,286.65,55569.0,284.0054,284.0153,283.8766,283.8766,55569.0
2024-10-30 15:35:00,286.68,286.7,286.44,286.7,17493.0,283.9063,283.9262,283.6687,283.9262,17493.0
2024-10-30 15:40:00,286.69,286.79,286.61,286.62,17278.0,283.9163,284.0153,283.837,283.8469,17278.0
2024-10-30 15:45:00,286.62,286.68,286.54,286.62,22583.0,283.8469,283.9063,283.7677,283.8469,22583.0
2024-10-30 15:50:00,286.6,286.67,286.46,286.46,28771.0,283.8271,283.8964,283.6885,283.6885,28771.0
2024-10-30 15:55:00,286.45,286.5,286.14,286.33,54560.0,283.6786,283.7281,283.3716,283.5597,54560.0
2024-10-31 09:30:00,284.49,284.78,283.8,284.12,156267.0,281.7375,282.0247,281.0542,281.3711,156267.0
2024-10-31 09:35:00,284.01,284.43,284.01,284.4,17793.0,281.2622,281.6781,281.2622,281.6484,17793.0
2024-10-31 09:40:00,284.31,284.43,284.22,284.25,25607.0,281.5593,281.6781,281.4701,281.4999,25607.0
2024-10-31 09:45:00,284.2,284.21,283.38,283.38,42838.0,281.4503,281.4602,280.6383,280.6383,42838.0
2024-10-31 09:50:00,283.38,283.5,283.26,283.41,27436.0,280.6383,280.7571,280.5194,280.668,27436.0
2024-10-31 09:55:00,283.38,283.82,283.35,283.63,33967.0,280.6383,281.074,280.6086,280.8859,33967.0
2024-10-31 10:00:00,283.59,283.6,283.3,283.34,36260.0,280.8462,280.8561,280.5591,280.5987,36260.0
2024-10-31 10:05:00,283.31,283.38,283.14,283.25,32910.0,280.569,280.6383,280.4006,280.5095,32910.0
2024-10-31 10:10:00,283.23,283.26,282.85,282.94,47316.0,280.4897,280.5194,280.1134,280.2025,47316.0
2024-10-31 10:15:00,282.99,283.54,282.99,283.44,41042.0,280.252,280.7967,280.252,280.6977,41042.0
2024-10-31 10:20:00,283.4,283.46,283.23,283.32,105565.0,280.6581,280.7175,280.4897,280.5789,105565.0
2024-10-31 10:25:00,283.32,283.32,282.64,282.74,24421.0,280.5789,280.5789,279.9054,280.0045,24421.0
2024-10-31 10:30:00,282.74,283.0,282.62,282.81,22569.0,280.0045,280.262,279.8856,280.0738,22569.0
2024-10-31 10:35:00,282.83,282.85,282.7,282.71,24056.0,280.0936,280.1134,279.9649,279.9748,24056.0
2024-10-31 10:40:00,282.73,282.79,282.57,282.59,43241.0,279.9946,280.054,279.8361,279.8559,43241.0
2024-10-31 10:45:00,282.64,282.64,282.23,282.29,31582.0,279.9054,279.9054,279.4994,279.5588,31582.0
2024-10-31 10:50:00,282.28,282.35,282.14,282.21,31053.0,279.5489,279.6182,279.4103,279.4796,31053.0
2024-10-31 10:55:00,282.17,282.28,282.13,282.17,34251.0,279.44,279.5489,279.4004,279.44,34251.0
2024-10-31 11:00:00,282.15,282.18,281.76,281.82,48635.0,279.4202,279.4499,279.034,279.0934,48635.0
2024-10-31 11:05:00,281.8,282.29,281.76,282.13,29844.0,279.0736,279.5588,279.034,279.4004,29844.0
2024-10-31 11:10:00,282.1,282.17,281.87,281.95,17590.0,279.3707,279.44,279.1429,279.2221,17590.0
2024-10-31 11:15:00,281.85,282.24,281.85,282.14,36391.0,279.1231,279.5093,279.1231,279.4103,36391.0
2024-10-31 11:20:00,282.1,282.5,282.09,282.42,19604.0,279.3707,279.7668,279.3608,279.6876,19604.0
2024-10-31 11:25:00,282.32,282.4,282.15,282.23,22959.0,279.5885,279.6678,279.4202,279.4994,22959.0
2024-10-31 11:30:00,282.23,282.35,282.05,282.1,19493.0,279.4994,279.6182,279.3211,279.3707,19493.0
2024-10-31 11:35:00,282.11,282.17,282.04,282.07,13266.0,279.3806,279.44,279.3112,279.341,13266.0
2024-10-31 11:40:00,282.06,282.25,282.01,282.19,15698.0,279.331,279.5192,279.2815,279.4598,15698.0
2024-10-31 11:45:00,282.18,282.22,281.98,282.04,22036.0,279.4499,279.4895,279.2518,279.3112,22036.0
2024-10-31 11:50:00,282.01,282.1,281.83,281.86,27203.0,279.2815,279.3707,279.1033,279.133,27203.0
2024-10-31 11:55:00,281.83,282.16,281.83,282.16,27490.0,279.1033,279.4301,279.1033,279.4301,27490.0
2024-10-31 12:00:00,282.2,282.28,282.02,282.23,23410.0,279.4697,279.5489,279.2914,279.4994,23410.0
2024-10-31 12:05:00,282.23,282.37,282.2,282.34,19820.0,279.4994,279.638,279.4697,279.6083,19820.0
2024-10-31 12:10:00,282.35,282.53,282.25,282.49,24142.0,279.6182,279.7965,279.5192,279.7569,24142.0
2024-10-31 12:15:00,282.49,282.61,282.44,282.55,25111.0,279.7569,279.8757,279.7074,279.8163,25111.0
2024-10-31 12:20:00,282.57,282.71,282.45,282.48,30446.0,279.8361,279.9748,279.7173,279.747,30446.0
2024-10-31 12:25:00,282.46,282.51,282.28,282.5,12280.0,279.7272,279.7767,279.5489,279.7668,12280.0
2024-10-31 12:30:00,282.49,282.5,282.32,282.32,16134.0,279.7569,279.7668,279.5885,279.5885,16134.0
2024-10-31 12:35:00,282.3,282.41,282.29,282.36,12127.0,279.5687,279.6777,279.5588,279.6281,12127.0
2024-10-31 12:40:00,282.42,282.53,282.32,282.52,15789.0,279.6876,279.7965,279.5885,279.7866,15789.0
2024-10-31 12:45:00,282.52,282.57,282.38,282.41,17268.0,279.7866,279.8361,279.648,279.6777,17268.0
2024-10-31 12:50:00,282.43,282.48,282.39,282.48,14918.0,279.6975,279.747,279.6579,279.747,14918.0
2024-10-31 12:55:00,282.5,282.53,282.33,282.37,10810.0,279.7668,279.7965,279.5984,279.638,10810.0
2024-10-31 13:00:00,282.37,282.65,282.37,282.55,17051.0,279.638,279.9153,279.638,279.8163,17051.0
2024-10-31 13:05:00,282.58,282.7,282.54,282.69,19456.0,279.846,279.9649,279.8064,279.955,19456.0
2024-10-31 13:10:00,282.72,282.74,282.49,282.52,22344.0,279.9847,280.0045,279.7569,279.7866,22344.0
2024-10-31 13:15:00,282.5,282.6,282.42,282.56,13789.0,279.7668,279.8658,279.6876,279.8262,13789.0
2024-10-31 13:20:00,282.54,282.65,282.53,282.61,18599.0,279.8064,279.9153,279.7965,279.8757,18599.0
2024-10-31 13:25:00,282.63,282.66,282.35,282.35,11735.0,279.8955,279.9252,279.6182,279.6182,11735.0
2024-10-31 13:30:00,282.35,282.38,282.13,282.2,27107.0,279.6182,279.648,279.4004,279.4697,27107.0
2024-10-31 13:35:00,282.25,282.25,282.06,282.06,14848.0,279.5192,279.5192,279.331,279.331,14848.0
2024-10-31 13:40:00,282.1,282.19,282.01,282.04,27428.0,279.3707,279.4598,279.2815,279.3112,27428.0
2024-10-31 13:45:00,282.06,282.1,281.85,282.08,12356.0,279.331,279.3707,279.1231,279.3509,12356.0
2024-10-31 13:50:00,282.08,282.17,281.94,281.95,31957.0,279.3509,279.44,279.2122,279.2221,31957.0
2024-10-31 13:55:00,281.94,282.03,281.92,281.97,30651.0,279.2122,279.3013,279.1924,279.2419,30651.0
2024-10-31 14:00:00,282.0,282.03,281.76,281.81,27477.0,279.2716,279.3013,279.034,279.0835,27477.0
2024-10-31 14:05:00,281.85,282.03,281.79,281.81,24585.0,279.1231,279.3013,279.0637,279.0835,24585.0
2024-10-31 14:10:00,281.81,282.07,281.81,281.95,16070.0,279.0835,279.341,279.0835,279.2221,16070.0
2024-10-31 14:15:00,281.94,281.98,281.82,281.85,15625.0,279.2122,279.2518,279.0934,279.1231,15625.0
2024-10-31 14:20:00,281.89,282.0,281.82,281.97,37097.0,279.1627,279.2716,279.0934,279.2419,37097.0
2024-10-31 14:25:00,281.91,282.0,281.85,282.0,16041.0,279.1825,279.2716,279.1231,279.2716,16041.0
2024-10-31 14:30:00,282.02,282.08,281.61,281.82,44031.0,279.2914,279.3509,278.8854,279.0934,44031.0
2024-10-31 14:35:00,281.86,281.86,281.64,281.81,12195.0,279.133,279.133,278.9151,279.0835,12195.0
2024-10-31 14:40:00,281.82,281.87,281.72,281.87,25282.0,279.0934,279.1429,278.9943,279.1429,25282.0
2024-10-31 14:45:00,281.98,281.98,281.75,281.75,20602.0,279.2518,279.2518,279.024,279.024,20602.0
2024-10-31 14:50:00,281.78,281.92,281.76,281.9,24816.0,279.0538,279.1924,279.034,279.1726,24816.0
2024-10-31 14:55:00,281.89,282.13,281.86,282.06,13648.0,279.1627,279.4004,279.133,279.331,13648.0
2024-10-31 15:00:00,282.07,282.21,282.05,282.12,27143.0,279.341,279.4796,279.3211,279.3905,27143.0
2024-10-31 15:05:00,282.14,282.36,282.13,282.33,15158.0,279.4103,279.6281,279.4004,279.5984,15158.0
2024-10-31 15:10:00,282.33,282.33,282.11,282.26,13659.0,279.5984,279.5984,279.3806,279.5291,13659.0
2024-10-31 15:15:00,282.3,282.33,282.14,282.33,21377.0,279.5687,279.5984,279.4103,279.5984,21377.0
2024-10-31 15:20:00,282.36,282.52,282.33,282.37,16970.0,279.6281,279.7866,279.5984,279.638,16970.0
2024-10-31 15:25:00,282.36,282.37,282.22,282.26,23761.0,279.6281,279.638,279.4895,279.5291,23761.0
2024-10-31 15:30:00,282.27,282.32,281.9,281.94,37961.0,279.539,279.5885,279.1726,279.2122,37961.0
2024-10-31 15:35:00,281.97,282.08,281.89,282.02,15372.0,279.2419,279.3509,279.1627,279.2914,15372.0
2024-10-31 15:40:00,282.0,282.16,281.9,282.07,19039.0,279.2716,279.4301,279.1726,279.341,19039.0
2024-10-31 15:45:00,282.11,282.56,282.06,282.5,27728.0,279.3806,279.8262,279.331,279.7668,27728.0
2024-10-31 15:50:00,282.52,282.6,281.58,281.64,70358.0,279.7866,279.8658,278.8557,278.9151,70358.0
2024-10-31 15:55:00,281.58,281.76,280.96,281.01,123019.0,278.8557,279.034,278.2417,278.2912,123019.0
2024-11-01 09:30:00,282.52,282.86,282.21,282.77,106070.0,279.7866,280.1233,279.4796,280.0342,106070.0
2024-11-01 09:35:00,282.75,283.15,282.66,283.11,28194.0,280.0144,280.4105,279.9252,280.3709,28194.0
2024-11-01 09:40:00,283.09,283.27,283.02,283.05,20489.0,280.3511,280.5293,280.2818,280.3115,20489.0
2024-11-01 09:45:00,283.09,283.28,282.94,283.28,18672.0,280.3511,280.5392,280.2025,280.5392,18672.0
2024-11-01 09:50:00,283.31,283.4,283.2,283.3,67696.0,280.569,280.6581,280.46,280.5591,67696.0
2024-11-01 09:55:00,283.33,283.37,283.26,283.3,27498.0,280.5888,280.6284,280.5194,280.5591,27498.0
2024-11-01 10:00:00,283.37,283.5,282.97,283.13,22272.0,280.6284,280.7571,280.2322,280.3907,22272.0
2024-11-01 10:05:00,283.07,283.65,283.07,283.57,18551.0,280.3313,280.9057,280.3313,280.8264,18551.0
2024-11-01 10:10:00,283.56,283.9,283.56,283.85,18214.0,280.8165,281.1532,280.8165,281.1037,18214.0
2024-11-01 10:15:00,283.85,284.09,283.84,284.06,21682.0,281.1037,281.3414,281.0938,281.3117,21682.0
2024-11-01 10:20:00,284.06,284.19,283.98,284.14,84428.0,281.3117,281.4404,281.2325,281.3909,84428.0
2024-11-01 10:25:00,284.12,284.42,284.1,284.42,35191.0,281.3711,281.6682,281.3513,281.6682,35191.0
2024-11-01 10:30:00,284.46,284.49,284.14,284.22,25615.0,281.7078,281.7375,281.3909,281.4701,25615.0
2024-11-01 10:35:00,284.21,284.24,283.92,284.0,19543.0,281.4602,281.49,281.1731,281.2523,19543.0
2024-11-01 10:40:00,284.01,284.01,283.33,283.59,43735.0,281.2622,281.2622,280.5888,280.8462,43735.0
2024-11-01 10:45:00,283.55,283.6,283.17,283.58,22786.0,280.8066,280.8561,280.4303,280.8363,22786.0
2024-11-01 10:50:00,283.58,283.58,283.22,283.4,54210.0,280.8363,280.8363,280.4798,280.6581,54210.0
2024-11-01 10:55:00,283.38,283.86,283.35,283.85,21057.0,280.6383,281.1136,280.6086,281.1037,21057.0
2024-11-01 11:00:00,283.84,283.95,283.77,283.93,6284.0,281.0938,281.2028,281.0245,281.183,6284.0
2024-11-01 11:05:00,283.92,283.92,283.63,283.65,7607.0,281.1731,281.1731,280.8859,280.9057,7607.0
2024-11-01 11:10:00,283.69,284.09,283.67,284.07,13924.0,280.9453,281.3414,280.9255,281.3216,13924.0
2024-11-01 11:15:00,284.07,284.2,283.93,284.04,15212.0,281.3216,281.4503,281.183,281.2919,15212.0
2024-11-01 11:20:00,284.04,284.05,283.77,284.03,12630.0,281.2919,281.3018,281.0245,281.282,12630.0
2024-11-01 11:25:00,284.02,284.26,284.02,284.25,9769.0,281.2721,281.5098,281.2721,281.4999,9769.0
2024-11-01 11:30:00,284.26,284.26,283.97,284.06,11796.0,281.5098,281.5098,281.2226,281.3117,11796.0
2024-11-01 11:35:00,284.02,284.07,283.88,283.98,8401.0,281.2721,281.3216,281.1334,281.2325,8401.0
2024-11-01 11:40:00,283.98,284.07,283.79,283.84,17483.0,281.2325,281.3216,281.0443,281.0938,17483.0
2024-11-01 11:45:00,283.89,283.91,283.57,283.61,12587.0,281.1433,281.1631,280.8264,280.8661,12587.0
2024-11-01 11:50:00,283.58,283.63,283.34,283.63,13598.0,280.8363,280.8859,280.5987,280.8859,13598.0
2024-11-01 11:55:00,283.61,283.62,283.4,283.45,15186.0,280.8661,280.876,280.6581,280.7076,15186.0
2024-11-01 12:00:00,283.45,283.73,283.45,283.68,9650.0,280.7076,280.9849,280.7076,280.9354,9650.0
2024-11-01 12:05:00,283.66,283.73,283.59,283.72,8651.0,280.9156,280.9849,280.8462,280.975,8651.0
2024-11-01 12:10:00,283.74,283.77,283.59,283.59,8743.0,280.9948,281.0245,280.8462,280.8462,8743.0
2024-11-01 12:15:00,283.65,283.66,283.47,283.66,13565.0,280.9057,280.9156,280.7274,280.9156,13565.0
2024-11-01 12:20:00,283.66,283.67,283.42,283.57,8550.0,280.9156,280.9255,280.6779,280.8264,8550.0
2024-11-01 12:25:00,283.56,283.57,283.33,283.39,13102.0,280.8165,280.8264,280.5888,280.6482,13102.0
2024-11-01 12:30:00,283.41,283.75,283.35,283.75,12006.0,280.668,281.0047,280.6086,281.0047,12006.0
2024-11-01 12:35:00,283.68,283.74,283.54,283.68,17713.0,280.9354,280.9948,280.7967,280.9354,17713.0
2024-11-01 12:40:00,283.64,283.64,283.06,283.15,12069.0,280.8958,280.8958,280.3214,280.4105,12069.0
2024-11-01 12:45:00,283.11,283.27,283.04,283.22,19048.0,280.3709,280.5293,280.3016,280.4798,19048.0
2024-11-01 12:50:00,283.1,283.25,283.1,283.11,37644.0,280.361,280.5095,280.361,280.3709,37644.0
2024-11-01 12:55:00,283.15,283.19,282.94,283.07,32982.0,280.4105,280.4501,280.2025,280.3313,32982.0
2024-11-01 13:00:00,283.11,283.16,282.99,283.08,46936.0,280.3709,280.4204,280.252,280.3412,46936.0
2024-11-01 13:05:00,283.09,283.09,282.71,282.82,19014.0,280.3511,280.3511,279.9748,280.0837,19014.0
2024-11-01 13:10:00,282.78,283.09,282.72,283.09,9424.0,280.0441,280.3511,279.9847,280.3511,9424.0
2024-11-01 13:15:00,283.08,283.24,283.08,283.24,12514.0,280.3412,280.4996,280.3412,280.4996,12514.0
2024-11-01 13:20:00,283.23,283.51,283.23,283.43,10037.0,280.4897,280.767,280.4897,280.6878,10037.0
2024-11-01 13:25:00,283.35,283.46,283.31,283.4,15415.0,280.6086,280.7175,280.569,280.6581,15415.0
2024-11-01 13:30:00,283.39,283.4,282.73,282.74,17706.0,280.6482,280.6581,279.9946,280.0045,17706.0
2024-11-01 13:35:00,282.8,282.8,282.5,282.58,22339.0,280.0639,280.0639,279.7668,279.846,22339.0
2024-11-01 13:40:00,282.55,282.59,282.43,282.46,26903.0,279.8163,279.8559,279.6975,279.7272,26903.0
2024-11-01 13:45:00,282.48,282.58,282.38,282.51,22230.0,279.747,279.846,279.648,279.7767,22230.0
2024-11-01 13:50:00,282.48,282.83,282.48,282.78,23620.0,279.747,280.0936,279.747,280.0441,23620.0
2024-11-01 13:55:00,282.77,282.8,282.41,282.44,12428.0,280.0342,280.0639,279.6777,279.7074,12428.0
2024-11-01 14:00:00,282.35,282.66,282.34,282.64,20557.0,279.6182,279.9252,279.6083,279.9054,20557.0
2024-11-01 14:05:00,282.64,282.66,282.22,282.3,19899.0,279.9054,279.9252,279.4895,279.5687,19899.0
2024-11-01 14:10:00,282.31,282.35,282.22,282.33,12610.0,279.5786,279.6182,279.4895,279.5984,12610.0
2024-11-01 14:15:00,282.32,282.47,282.22,282.33,24280.0,279.5885,279.7371,279.4895,279.5984,24280.0
2024-11-01 14:20:00,282.3,282.67,282.21,282.67,22743.0,279.5687,279.9351,279.4796,279.9351,22743.0
2024-11-01 14:25:00,282.66,282.66,282.53,282.57,12515.0,279.9252,279.9252,279.7965,279.8361,12515.0
2024-11-01 14:30:00,282.57,282.65,282.43,282.6,15658.0,279.8361,279.9153,279.6975,279.8658,15658.0
2024-11-01 14:35:00,282.58,282.67,282.56,282.64,20287.0,279.846,279.9351,279.8262,279.9054,20287.0
2024-11-01 14:40:00,282.58,282.68,282.51,282.63,14518.0,279.846,279.945,279.7767,279.8955,14518.0
2024-11-01 14:45:00,282.66,282.81,282.58,282.69,19631.0,279.9252,280.0738,279.846,279.955,19631.0
2024-11-01 14:50:00,282.72,282.79,282.61,282.61,9515.0,279.9847,280.054,279.8757,279.8757,9515.0
2024-11-01 14:55:00,282.59,282.72,282.56,282.69,6316.0,279.8559,279.9847,279.8262,279.955,6316.0
2024-11-01 15:00:00,282.68,282.72,282.56,282.67,14270.0,279.945,279.9847,279.8262,279.9351,14270.0
2024-11-01 15:05:00,282.68,283.02,282.64,282.99,14213.0,279.945,280.2818,279.9054,280.252,14213.0
2024-11-01 15:10:00,283.0,283.02,282.87,282.99,11555.0,280.262,280.2818,280.1332,280.252,11555.0
2024-11-01 15:15:00,282.97,282.97,282.85,282.95,10487.0,280.2322,280.2322,280.1134,280.2124,10487.0
2024-11-01 15:20:00,282.93,283.01,282.85,282.86,17793.0,280.1926,280.2719,280.1134,280.1233,17793.0
2024-11-01 15:25:00,282.85,282.86,282.48,282.48,13576.0,280.1134,280.1233,279.747,279.747,13576.0
2024-11-01 15:30:00,282.44,282.52,282.37,282.45,17042.0,279.7074,279.7866,279.638,279.7173,17042.0
2024-11-01 15:35:00,282.46,282.46,282.31,282.43,24032.0,279.7272,279.7272,279.5786,279.6975,24032.0
2024-11-01 15:40:00,282.41,282.7,282.37,282.45,29698.0,279.6777,279.9649,279.638,279.7173,29698.0
2024-11-01 15:45:00,282.45,282.51,282.3,282.31,45881.0,279.7173,279.7767,279.5687,279.5786,45881.0
2024-11-01 15:50:00,282.31,282.31,281.96,282.28,32698.0,279.5786,279.5786,279.232,279.5489,32698.0
2024-11-01 15:55:00,282.26,282.39,282.09,282.22,75474.0,279.5291,279.6579,279.3608,279.4895,75474.0
2024-11-04 09:30:00,282.0,282.34,281.7,281.73,159980.0,279.2716,279.6083,278.9745,279.0042,159980.0
2024-11-04 09:35:00,281.75,281.83,281.26,281.61,42498.0,279.024,279.1033,278.5388,278.8854,42498.0
2024-11-04 09:40:00,281.62,282.21,281.61,282.21,19160.0,278.8953,279.4796,278.8854,279.4796,19160.0
2024-11-04 09:45:00,282.19,282.44,282.14,282.4,100985.0,279.4598,279.7074,279.4103,279.6678,100985.0
2024-11-04 09:50:00,282.37,282.37,281.96,282.18,17152.0,279.638,279.638,279.232,279.4499,17152.0
2024-11-04 09:55:00,282.16,282.45,282.15,282.45,18755.0,279.4301,279.7173,279.4202,279.7173,18755.0
2024-11-04 10:00:00,282.42,282.62,282.32,282.48,27747.0,279.6876,279.8856,279.5885,279.747,27747.0
2024-11-04 10:05:00,282.5,282.72,282.44,282.48,13644.0,279.7668,279.9847,279.7074,279.747,13644.0
2024-11-04 10:10:00,282.48,282.58,282.44,282.46,17163.0,279.747,279.846,279.7074,279.7272,17163.0
2024-11-04 10:15:00,282.46,282.67,282.46,282.63,27296.0,279.7272,279.9351,279.7272,279.8955,27296.0
2024-11-04 10:20:00,282.67,283.04,282.62,282.99,17746.0,279.9351,280.3016,279.8856,280.252,17746.0
2024-11-04 10:25:00,283.0,283.07,282.74,282.9,113550.0,280.262,280.3313,280.0045,280.1629,113550.0
2024-11-04 10:30:00,282.89,282.96,282.69,282.82,13163.0,280.153,280.2223,279.955,280.0837,13163.0
2024-11-04 10:35:00,282.81,282.93,282.64,282.68,35218.0,280.0738,280.1926,279.9054,279.945,35218.0
2024-11-04 10:40:00,282.72,282.86,282.62,282.83,12167.0,279.9847,280.1233,279.8856,280.0936,12167.0
2024-11-04 10:45:00,282.87,282.92,282.53,282.92,60337.0,280.1332,280.1827,279.7965,280.1827,60337.0
2024-11-04 10:50:00,282.92,282.96,282.81,282.94,11933.0,280.1827,280.2223,280.0738,280.2025,11933.0
2024-11-04 10:55:00,282.91,282.91,282.67,282.67,15278.0,280.1728,280.1728,279.9351,279.9351,15278.0
2024-11-04 11:00:00,282.7,282.76,282.62,282.69,10586.0,279.9649,280.0243,279.8856,279.955,10586.0
2024-11-04 11:05:00,282.65,282.79,282.59,282.75,10611.0,279.9153,280.054,279.8559,280.0144,10611.0
2024-11-04 11:10:00,282.79,282.95,282.78,282.83,11952.0,280.054,280.2124,280.0441,280.0936,11952.0
2024-11-04 11:15:00,282.81,282.88,282.56,282.61,11317.0,280.0738,280.1431,279.8262,279.8757,11317.0
2024-11-04 11:20:00,282.63,282.64,282.49,282.5,10146.0,279.8955,279.9054,279.7569,279.7668,10146.0
2024-11-04 11:25:00,282.5,282.52,282.4,282.4,10921.0,279.7668,279.7866,279.6678,279.6678,10921.0
2024-11-04 11:30:00,282.38,282.4,282.05,282.1,25676.0,279.648,279.6678,279.3211,279.3707,25676.0
2024-11-04 11:35:00,282.06,282.11,281.81,281.81,19067.0,279.331,279.3806,279.0835,279.0835,19067.0
2024-11-04 11:40:00,281.72,281.87,281.45,281.6,22238.0,278.9943,279.1429,278.7269,278.8755,22238.0
2024-11-04 11:45:00,281.55,281.59,281.3,281.34,34825.0,278.826,278.8656,278.5784,278.618,34825.0
2024-11-04 11:50:00,281.33,281.41,281.3,281.3,17048.0,278.6081,278.6873,278.5784,278.5784,17048.0
2024-11-04 11:55:00,281.25,281.33,281.05,281.31,14572.0,278.5289,278.6081,278.3308,278.5883,14572.0
2024-11-04 12:00:00,281.36,281.36,281.15,281.2,7935.0,278.6378,278.6378,278.4299,278.4794,7935.0
2024-11-04 12:05:00,281.18,281.2,280.88,280.88,22229.0,278.4596,278.4794,278.1625,278.1625,22229.0
2024-11-04 12:10:00,280.87,281.29,280.86,281.25,16664.0,278.1526,278.5685,278.1427,278.5289,16664.0
2024-11-04 12:15:00,281.21,281.41,281.21,281.36,8109.0,278.4893,278.6873,278.4893,278.6378,8109.0
2024-11-04 12:20:00,281.36,281.77,281.36,281.75,14262.0,278.6378,279.0439,278.6378,279.024,14262.0
2024-11-04 12:25:00,281.73,281.98,281.73,281.93,8908.0,279.0042,279.2518,279.0042,279.2023,8908.0
2024-11-04 12:30:00,281.94,282.06,281.83,281.99,10058.0,279.2122,279.331,279.1033,279.2617,10058.0
2024-11-04 12:35:00,282.03,282.1,281.97,282.0,9630.0,279.3013,279.3707,279.2419,279.2716,9630.0
2024-11-04 12:40:00,281.98,282.06,281.92,282.05,15240.0,279.2518,279.331,279.1924,279.3211,15240.0
2024-11-04 12:45:00,282.07,282.26,282.05,282.26,5352.0,279.341,279.5291,279.3211,279.5291,5352.0
2024-11-04 12:50:00,282.28,282.32,282.16,282.21,6309.0,279.5489,279.5885,279.4301,279.4796,6309.0
2024-11-04 12:55:00,282.23,282.23,282.15,282.15,8192.0,279.4994,279.4994,279.4202,279.4202,8192.0
2024-11-04 13:00:00,282.14,282.27,281.93,281.93,10559.0,279.4103,279.539,279.2023,279.2023,10559.0
2024-11-04 13:05:00,282.0,282.02,281.51,281.61,9147.0,279.2716,279.2914,278.7864,278.8854,9147.0
2024-11-04 13:10:00,281.72,282.24,281.67,282.14,23723.0,278.9943,279.5093,278.9448,279.4103,23723.0
2024-11-04 13:15:00,282.14,282.28,282.13,282.19,11575.0,279.4103,279.5489,279.4004,279.4598,11575.0
2024-11-04 13:20:00,282.17,282.35,282.16,282.31,7276.0,279.44,279.6182,279.4301,279.5786,7276.0
2024-11-04 13:25:00,282.26,282.34,282.11,282.12,15431.0,279.5291,279.6083,279.3806,279.3905,15431.0
2024-11-04 13:30:00,282.08,282.2,282.02,282.17,11140.0,279.3509,279.4697,279.2914,279.44,11140.0
2024-11-04 13:35:00,282.23,282.28,282.14,282.24,13018.0,279.4994,279.5489,279.4103,279.5093,13018.0
2024-11-04 13:40:00,282.22,282.36,282.22,282.29,15930.0,279.4895,279.6281,279.4895,279.5588,15930.0
2024-11-04 13:45:00,282.33,282.47,282.33,282.41,9071.0,279.5984,279.7371,279.5984,279.6777,9071.0
2024-11-04 13:50:00,282.36,282.4,282.28,282.28,5589.0,279.6281,279.6678,279.5489,279.5489,5589.0
2024-11-04 13:55:00,282.25,282.31,282.17,282.17,8827.0,279.5192,279.5786,279.44,279.44,8827.0
2024-11-04 14:00:00,282.22,282.27,282.18,282.21,8149.0,279.4895,279.539,279.4499,279.4796,8149.0
2024-11-04 14:05:00,282.21,282.44,282.2,282.3,16291.0,279.4796,279.7074,279.4697,279.5687,16291.0
2024-11-04 14:10:00,282.29,282.36,282.26,282.35,11107.0,279.5588,279.6281,279.5291,279.6182,11107.0
2024-11-04 14:15:00,282.38,282.38,282.21,282.25,7156.0,279.648,279.648,279.4796,279.5192,7156.0
2024-11-04 14:20:00,282.23,282.27,282.19,282.2,6129.0,279.4994,279.539,279.4598,279.4697,6129.0
2024-11-04 14:25:00,282.21,282.25,281.94,281.94,25431.0,279.4796,279.5192,279.2122,279.2122,25431.0
2024-11-04 14:30:00,281.92,282.2,281.92,282.19,7435.0,279.1924,279.4697,279.1924,279.4598,7435.0
2024-11-04 14:35:00,282.22,282.31,282.15,282.31,10339.0,279.4895,279.5786,279.4202,279.5786,10339.0
2024-11-04 14:40:00,282.28,282.32,282.12,282.13,7954.0,279.5489,279.5885,279.3905,279.4004,7954.0
2024-11-04 14:45:00,282.13,282.18,282.01,282.11,14176.0,279.4004,279.4499,279.2815,279.3806,14176.0
2024-11-04 14:50:00,282.1,282.21,282.08,282.13,20354.0,279.3707,279.4796,279.3509,279.4004,20354.0
2024-11-04 14:55:00,282.12,282.21,282.08,282.09,10931.0,279.3905,279.4796,279.3509,279.3608,10931.0
2024-11-04 15:00:00,282.05,282.1,281.98,282.0,11335.0,279.3211,279.3707,279.2518,279.2716,11335.0
2024-11-04 15:05:00,282.0,282.1,281.98,282.06,19113.0,279.2716,279.3707,279.2518,279.331,19113.0
2024-11-04 15:10:00,282.03,282.03,281.91,281.93,17980.0,279.3013,279.3013,279.1825,279.2023,17980.0
2024-11-04 15:15:00,281.88,282.04,281.79,282.04,16759.0,279.1528,279.3112,279.0637,279.3112,16759.0
2024-11-04 15:20:00,282.06,282.06,281.92,282.06,8313.0,279.331,279.331,279.1924,279.331,8313.0
2024-11-04 15:25:00,282.08,282.13,281.95,281.95,14333.0,279.3509,279.4004,279.2221,279.2221,14333.0
2024-11-04 15:30:00,281.93,281.95,281.71,281.73,14141.0,279.2023,279.2221,278.9844,279.0042,14141.0
2024-11-04 15:35:00,281.74,281.74,281.44,281.51,10489.0,279.0141,279.0141,278.717,278.7864,10489.0
2024-11-04 15:40:00,281.54,281.86,281.51,281.76,29027.0,278.8161,279.133,278.7864,279.034,29027.0
2024-11-04 15:45:00,281.78,281.82,281.7,281.72,15987.0,279.0538,279.0934,278.9745,278.9943,15987.0
2024-11-04 15:50:00,281.74,281.74,281.55,281.64,42514.0,279.0141,279.0141,278.826,278.9151,42514.0
2024-11-04 15:55:00,281.65,281.72,281.45,281.69,57736.0,278.925,278.9943,278.7269,278.9646,57736.0
2024-11-05 09:30:00,282.11,282.82,282.01,282.74,187323.0,279.3806,280.0837,279.2815,280.0045,187323.0
2024-11-05 09:35:00,282.74,283.04,282.61,283.04,32285.0,280.0045,280.3016,279.8757,280.3016,32285.0
2024-11-05 09:40:00,283.1,283.12,282.72,282.96,18777.0,280.361,280.3808,279.9847,280.2223,18777.0
2024-11-05 09:45:00,282.98,283.33,282.87,283.31,16886.0,280.2421,280.5888,280.1332,280.569,16886.0
2024-11-05 09:50:00,283.24,283.58,283.14,283.54,20745.0,280.4996,280.8363,280.4006,280.7967,20745.0
2024-11-05 09:55:00,283.49,283.84,283.49,283.83,47308.0,280.7472,281.0938,280.7472,281.0839,47308.0
2024-11-05 10:00:00,283.84,284.07,283.74,284.0,39591.0,281.0938,281.3216,280.9948,281.2523,39591.0
2024-11-05 10:05:00,283.97,284.0,283.83,283.85,26380.0,281.2226,281.2523,281.0839,281.1037,26380.0
2024-11-05 10:10:00,283.93,283.95,283.58,283.84,16476.0,281.183,281.2028,280.8363,281.0938,16476.0
2024-11-05 10:15:00,283.78,283.94,283.64,283.83,16949.0,281.0344,281.1929,280.8958,281.0839,16949.0
2024-11-05 10:20:00,283.86,284.15,283.77,284.15,24986.0,281.1136,281.4008,281.0245,281.4008,24986.0
2024-11-05 10:25:00,284.2,284.2,283.64,283.81,22112.0,281.4503,281.4503,280.8958,281.0641,22112.0
2024-11-05 10:30:00,283.77,283.93,283.71,283.9,13630.0,281.0245,281.183,280.9651,281.1532,13630.0
2024-11-05 10:35:00,283.89,284.21,283.89,284.14,7932.0,281.1433,281.4602,281.1433,281.3909,7932.0
2024-11-05 10:40:00,284.19,284.29,284.07,284.27,9981.0,281.4404,281.5395,281.3216,281.5197,9981.0
2024-11-05 10:45:00,284.24,284.41,284.18,284.3,20553.0,281.49,281.6583,281.4305,281.5494,20553.0
2024-11-05 10:50:00,284.25,284.26,283.83,283.99,9505.0,281.4999,281.5098,281.0839,281.2424,9505.0
2024-11-05 10:55:00,283.97,283.97,283.74,283.8,15203.0,281.2226,281.2226,280.9948,281.0542,15203.0
2024-11-05 11:00:00,283.81,283.97,283.6,283.95,19451.0,281.0641,281.2226,280.8561,281.2028,19451.0
2024-11-05 11:05:00,283.93,284.25,283.8,284.24,10204.0,281.183,281.4999,281.0542,281.49,10204.0
2024-11-05 11:10:00,284.23,284.25,284.01,284.21,14020.0,281.4801,281.4999,281.2622,281.4602,14020.0
2024-11-05 11:15:00,284.21,284.21,284.07,284.14,19047.0,281.4602,281.4602,281.3216,281.3909,19047.0
2024-11-05 11:20:00,284.18,284.37,284.1,284.37,69935.0,281.4305,281.6187,281.3513,281.6187,69935.0
2024-11-05 11:25:00,284.31,284.33,284.12,284.15,8142.0,281.5593,281.5791,281.3711,281.4008,8142.0
2024-11-05 11:30:00,284.2,284.54,284.18,284.51,9637.0,281.4503,281.7871,281.4305,281.7573,9637.0
2024-11-05 11:35:00,284.45,284.47,284.34,284.42,32139.0,281.6979,281.7177,281.589,281.6682,32139.0
2024-11-05 11:40:00,284.41,284.41,284.21,284.28,19855.0,281.6583,281.6583,281.4602,281.5296,19855.0
2024-11-05 11:45:00,284.28,284.52,284.27,284.45,39958.0,281.5296,281.7672,281.5197,281.6979,39958.0
2024-11-05 11:50:00,284.43,284.55,284.35,284.55,12472.0,281.6781,281.797,281.5989,281.797,12472.0
2024-11-05 11:55:00,284.52,284.6,284.5,284.53,12345.0,281.7672,281.8465,281.7474,281.7772,12345.0
2024-11-05 12:00:00,284.54,284.54,284.39,284.5,32985.0,281.7871,281.7871,281.6385,281.7474,32985.0
2024-11-05 12:05:00,284.47,284.58,284.47,284.58,7178.0,281.7177,281.8267,281.7177,281.8267,7178.0
2024-11-05 12:10:00,284.62,284.75,284.5,284.73,9945.0,281.8663,281.995,281.7474,281.9752,9945.0
2024-11-05 12:15:00,284.73,284.89,284.7,284.89,10073.0,281.9752,282.1337,281.9455,282.1337,10073.0
2024-11-05 12:20:00,284.81,284.83,284.68,284.82,25800.0,282.0544,282.0742,281.9257,282.0643,25800.0
2024-11-05 12:25:00,284.78,284.78,284.6,284.62,23276.0,282.0247,282.0247,281.8465,281.8663,23276.0
2024-11-05 12:30:00,284.63,284.86,284.63,284.75,8408.0,281.8762,282.104,281.8762,281.995,8408.0
2024-11-05 12:35:00,284.74,284.85,284.69,284.7,6028.0,281.9851,282.0941,281.9356,281.9455,6028.0
2024-11-05 12:40:00,284.72,284.82,284.72,284.76,5867.0,281.9653,282.0643,281.9653,282.0049,5867.0
2024-11-05 12:45:00,284.81,284.99,284.78,284.97,26900.0,282.0544,282.2327,282.0247,282.2129,26900.0
2024-11-05 12:50:00,284.96,284.97,284.9,284.96,3940.0,282.203,282.2129,282.1436,282.203,3940.0
2024-11-05 12:55:00,284.97,284.98,284.78,284.84,20637.0,282.2129,282.2228,282.0247,282.0842,20637.0
2024-11-05 13:00:00,284.81,284.99,284.75,284.96,40870.0,282.0544,282.2327,281.995,282.203,40870.0
2024-11-05 13:05:00,284.95,284.98,284.88,284.88,6453.0,282.1931,282.2228,282.1238,282.1238,6453.0
2024-11-05 13:10:00,284.86,284.89,284.53,284.53,20298.0,282.104,282.1337,281.7772,281.7772,20298.0
2024-11-05 13:15:00,284.58,284.87,284.58,284.67,12854.0,281.8267,282.1139,281.8267,281.9158,12854.0
2024-11-05 13:20:00,284.69,284.71,284.51,284.58,16293.0,281.9356,281.9554,281.7573,281.8267,16293.0
2024-11-05 13:25:00,284.55,284.67,284.51,284.56,77554.0,281.797,281.9158,281.7573,281.8069,77554.0
2024-11-05 13:30:00,284.56,284.65,284.47,284.51,16851.0,281.8069,281.896,281.7177,281.7573,16851.0
2024-11-05 13:35:00,284.48,284.49,284.23,284.36,10326.0,281.7276,281.7375,281.4801,281.6088,10326.0
2024-11-05 13:40:00,284.4,284.64,284.39,284.55,12827.0,281.6484,281.8861,281.6385,281.797,12827.0
2024-11-05 13:45:00,284.56,284.63,284.35,284.4,14007.0,281.8069,281.8762,281.5989,281.6484,14007.0
2024-11-05 13:50:00,284.33,284.58,284.33,284.55,14606.0,281.5791,281.8267,281.5791,281.797,14606.0
2024-11-05 13:55:00,284.56,284.56,284.47,284.52,12973.0,281.8069,281.8069,281.7177,281.7672,12973.0
2024-11-05 14:00:00,284.54,284.72,284.51,284.6,12433.0,281.7871,281.9653,281.7573,281.8465,12433.0
2024-11-05 14:05:00,284.6,284.8,284.58,284.75,8514.0,281.8465,282.0445,281.8267,281.995,8514.0
2024-11-05 14:10:00,284.76,284.82,284.66,284.68,11289.0,282.0049,282.0643,281.9059,281.9257,11289.0
2024-11-05 14:15:00,284.67,284.71,284.61,284.65,7479.0,281.9158,281.9554,281.8564,281.896,7479.0
2024-11-05 14:20:00,284.65,284.66,284.57,284.61,6066.0,281.896,281.9059,281.8168,281.8564,6066.0
2024-11-05 14:25:00,284.62,284.83,284.62,284.67,6895.0,281.8663,282.0742,281.8663,281.9158,6895.0
2024-11-05 14:30:00,284.63,284.76,284.57,284.73,14192.0,281.8762,282.0049,281.8168,281.9752,14192.0
2024-11-05 14:35:00,284.75,284.84,284.71,284.79,7896.0,281.995,282.0842,281.9554,282.0346,7896.0
2024-11-05 14:40:00,284.78,284.87,284.76,284.8,12140.0,282.0247,282.1139,282.0049,282.0445,12140.0
2024-11-05 14:45:00,284.84,284.84,284.68,284.68,8760.0,282.0842,282.0842,281.9257,281.9257,8760.0
2024-11-05 14:50:00,284.64,284.65,284.43,284.48,7788.0,281.8861,281.896,281.6781,281.7276,7788.0
2024-11-05 14:55:00,284.39,284.49,284.3,284.42,14149.0,281.6385,281.7375,281.5494,281.6682,14149.0
2024-11-05 15:00:00,284.36,284.55,284.34,284.43,8099.0,281.6088,281.797,281.589,281.6781,8099.0
2024-11-05 15:05:00,284.47,284.72,284.47,284.71,12348.0,281.7177,281.9653,281.7177,281.9554,12348.0
2024-11-05 15:10:00,284.72,284.81,284.66,284.77,11521.0,281.9653,282.0544,281.9059,282.0148,11521.0
2024-11-05 15:15:00,284.73,284.78,284.69,284.78,11031.0,281.9752,282.0247,281.9356,282.0247,11031.0
2024-11-05 15:20:00,284.76,284.77,284.64,284.66,12052.0,282.0049,282.0148,281.8861,281.9059,12052.0
2024-11-05 15:25:00,284.66,284.83,284.59,284.83,11964.0,281.9059,282.0742,281.8366,282.0742,11964.0
2024-11-05 15:30:00,284.78,284.99,284.74,284.95,27562.0,282.0247,282.2327,281.9851,282.1931,27562.0
2024-11-05 15:35:00,284.92,285.03,284.89,284.89,25791.0,282.1634,282.2723,282.1337,282.1337,25791.0
2024-11-05 15:40:00,284.88,284.88,284.63,284.7,19236.0,282.1238,282.1238,281.8762,281.9455,19236.0
2024-11-05 15:45:00,284.68,284.92,284.61,284.84,14868.0,281.9257,282.1634,281.8564,282.0842,14868.0
2024-11-05 15:50:00,284.78,285.04,284.77,284.94,13703.0,282.0247,282.2822,282.0148,282.1832,13703.0
2024-11-05 15:55:00,284.97,285.3,284.94,285.3,36735.0,282.2129,282.5397,282.1832,282.5397,36735.0
2024-11-06 09:30:00,292.3,292.32,291.71,291.91,575583.0,289.472,289.4918,288.8877,289.0857,575583.0
2024-11-06 09:35:00,291.91,292.07,291.75,291.97,90896.0,289.0857,289.2442,288.9273,289.1452,90896.0
2024-11-06 09:40:00,291.98,292.12,291.4,291.5,123973.0,289.1551,289.2937,288.5807,288.6797,123973.0
2024-11-06 09:45:00,291.51,291.57,290.65,290.74,93910.0,288.6896,288.749,287.8379,287.9271,93910.0
2024-11-06 09:50:00,290.81,290.81,290.36,290.41,105684.0,287.9964,287.9964,287.5507,287.6003,105684.0
2024-11-06 09:55:00,290.46,290.6,290.21,290.55,124125.0,287.6498,287.7884,287.4022,287.7389,124125.0
2024-11-06 10:00:00,290.6,291.2,290.59,290.94,118891.0,287.7884,288.3826,287.7785,288.1251,118891.0
2024-11-06 10:05:00,290.97,291.1,290.72,291.09,65111.0,288.1548,288.2836,287.9073,288.2737,65111.0
2024-11-06 10:10:00,291.09,291.39,291.07,291.33,41882.0,288.2737,288.5708,288.2539,288.5114,41882.0
2024-11-06 10:15:00,291.27,291.64,291.22,291.57,50166.0,288.4519,288.8184,288.4024,288.749,50166.0
2024-11-06 10:20:00,291.52,291.89,291.49,291.76,61627.0,288.6995,289.0659,288.6698,288.9372,61627.0
2024-11-06 10:25:00,291.76,292.12,291.61,291.98,76821.0,288.9372,289.2937,288.7887,289.1551,76821.0
2024-11-06 10:30:00,291.98,292.09,291.68,291.68,42139.0,289.1551,289.264,288.858,288.858,42139.0
2024-11-06 10:35:00,291.74,291.81,291.3,291.4,40216.0,288.9174,288.9867,288.4817,288.5807,40216.0
2024-11-06 10:40:00,291.4,291.61,291.12,291.28,63983.0,288.5807,288.7887,288.3034,288.4618,63983.0
2024-11-06 10:45:00,291.25,291.41,291.14,291.4,37461.0,288.4321,288.5906,288.3232,288.5807,37461.0
2024-11-06 10:50:00,291.34,291.34,290.73,290.92,34149.0,288.5213,288.5213,287.9172,288.1053,34149.0
2024-11-06 10:55:00,291.01,291.2,290.95,291.04,28327.0,288.1945,288.3826,288.135,288.2242,28327.0
2024-11-06 11:00:00,291.08,291.08,290.71,290.9,31261.0,288.2638,288.2638,287.8974,288.0855,31261.0
2024-11-06 11:05:00,290.9,291.21,290.84,291.08,106370.0,288.0855,288.3925,288.0261,288.2638,106370.0
2024-11-06 11:10:00,291.08,291.52,291.08,291.5,41904.0,288.2638,288.6995,288.2638,288.6797,41904.0
2024-11-06 11:15:00,291.49,291.57,291.26,291.41,19386.0,288.6698,288.749,288.442,288.5906,19386.0
2024-11-06 11:20:00,291.41,291.43,291.07,291.37,27381.0,288.5906,288.6104,288.2539,288.551,27381.0
2024-11-06 11:25:00,291.4,291.69,291.35,291.61,68082.0,288.5807,288.8679,288.5312,288.7887,68082.0
2024-11-06 11:30:00,291.63,291.78,291.61,291.64,27534.0,288.8085,288.957,288.7887,288.8184,27534.0
2024-11-06 11:35:00,291.65,291.89,291.6,291.87,32036.0,288.8283,289.0659,288.7787,289.0461,32036.0
2024-11-06 11:40:00,291.9,291.95,291.75,291.79,47220.0,289.0758,289.1254,288.9273,288.9669,47220.0
2024-11-06 11:45:00,291.8,291.86,291.74,291.82,162665.0,288.9768,289.0362,288.9174,288.9966,162665.0
2024-11-06 11:50:00,291.84,291.93,291.74,291.84,27400.0,289.0164,289.1056,288.9174,289.0164,27400.0
2024-11-06 11:55:00,291.86,291.99,291.85,291.97,50739.0,289.0362,289.165,289.0263,289.1452,50739.0
2024-11-06 12:00:00,291.93,291.94,291.72,291.91,28232.0,289.1056,289.1155,288.8976,289.0857,28232.0
2024-11-06 12:05:00,291.9,291.96,291.82,291.89,26601.0,289.0758,289.1353,288.9966,289.0659,26601.0
2024-11-06 12:10:00,291.88,292.14,291.86,292.13,73091.0,289.056,289.3135,289.0362,289.3036,73091.0
2024-11-06 12:15:00,292.11,292.11,291.73,291.8,31909.0,289.2838,289.2838,288.9075,288.9768,31909.0
2024-11-06 12:20:00,291.8,291.9,291.73,291.87,25744.0,288.9768,289.0758,288.9075,289.0461,25744.0
2024-11-06 12:25:00,291.82,292.02,291.81,291.94,32236.0,288.9966,289.1947,288.9867,289.1155,32236.0
2024-11-06 12:30:00,291.96,292.0,291.87,291.98,19180.0,289.1353,289.1749,289.0461,289.1551,19180.0
2024-11-06 12:35:00,291.97,292.09,291.9,291.98,43280.0,289.1452,289.264,289.0758,289.1551,43280.0
2024-11-06 12:40:00,291.96,292.12,291.94,292.07,30450.0,289.1353,289.2937,289.1155,289.2442,30450.0
2024-11-06 12:45:00,292.09,292.33,292.08,292.28,56060.0,289.264,289.5017,289.2541,289.4522,56060.0
2024-11-06 12:50:00,292.29,292.32,292.1,292.25,33439.0,289.4621,289.4918,289.2739,289.4225,33439.0
2024-11-06 12:55:00,292.22,292.3,292.21,292.25,19853.0,289.3927,289.472,289.3828,289.4225,19853.0
2024-11-06 13:00:00,292.22,292.47,292.19,292.43,47819.0,289.3927,289.6403,289.363,289.6007,47819.0
2024-11-06 13:05:00,292.4,292.48,292.34,292.47,21563.0,289.571,289.6502,289.5116,289.6403,21563.0
2024-11-06 13:10:00,292.47,292.64,292.45,292.58,42174.0,289.6403,289.8087,289.6205,289.7493,42174.0
2024-11-06 13:15:00,292.57,292.68,292.53,292.67,32078.0,289.7394,289.8483,289.6997,289.8384,32078.0
2024-11-06 13:20:00,292.67,292.68,292.42,292.56,22491.0,289.8384,289.8483,289.5908,289.7295,22491.0
2024-11-06 13:25:00,292.58,292.76,292.54,292.7,38719.0,289.7493,289.9275,289.7097,289.8681,38719.0
2024-11-06 13:30:00,292.7,292.79,292.66,292.78,32680.0,289.8681,289.9572,289.8285,289.9473,32680.0
2024-11-06 13:35:00,292.81,292.81,292.67,292.7,19045.0,289.977,289.977,289.8384,289.8681,19045.0
2024-11-06 13:40:00,292.69,292.84,292.69,292.79,23638.0,289.8582,290.0068,289.8582,289.9572,23638.0
2024-11-06 13:45:00,292.75,292.96,292.75,292.93,31545.0,289.9176,290.1256,289.9176,290.0959,31545.0
2024-11-06 13:50:00,292.91,292.93,292.71,292.81,22085.0,290.0761,290.0959,289.878,289.977,22085.0
2024-11-06 13:55:00,292.81,292.87,292.69,292.76,21698.0,289.977,290.0365,289.8582,289.9275,21698.0
2024-11-06 14:00:00,292.77,292.93,292.75,292.79,70624.0,289.9374,290.0959,289.9176,289.9572,70624.0
2024-11-06 14:05:00,292.8,292.82,292.59,292.74,41196.0,289.9671,289.9869,289.7592,289.9077,41196.0
2024-11-06 14:10:00,292.73,292.9,292.65,292.88,27229.0,289.8978,290.0662,289.8186,290.0464,27229.0
2024-11-06 14:15:00,292.84,292.87,292.77,292.84,20598.0,290.0068,290.0365,289.9374,290.0068,20598.0
2024-11-06 14:20:00,292.85,292.9,292.8,292.84,17605.0,290.0167,290.0662,289.9671,290.0068,17605.0
2024-11-06 14:25:00,292.85,292.95,292.83,292.92,31974.0,290.0167,290.1157,289.9968,290.086,31974.0
2024-11-06 14:30:00,292.89,293.06,292.89,292.92,49349.0,290.0563,290.2246,290.0563,290.086,49349.0
2024-11-06 14:35:00,292.93,293.02,292.87,292.9,53368.0,290.0959,290.185,290.0365,290.0662,53368.0
2024-11-06 14:40:00,292.89,292.92,292.79,292.82,53592.0,290.0563,290.086,289.9572,289.9869,53592.0
2024-11-06 14:45:00,292.85,292.97,292.83,292.9,27904.0,290.0167,290.1355,289.9968,290.0662,27904.0
2024-11-06 14:50:00,292.89,292.89,292.73,292.78,34946.0,290.0563,290.0563,289.8978,289.9473,34946.0
2024-11-06 14:55:00,292.79,292.94,292.71,292.91,17038.0,289.9572,290.1058,289.878,290.0761,17038.0
2024-11-06 15:00:00,292.9,293.02,292.86,292.92,37548.0,290.0662,290.185,290.0266,290.086,37548.0
2024-11-06 15:05:00,292.91,293.12,292.9,293.12,25267.0,290.0761,290.284,290.0662,290.284,25267.0
2024-11-06 15:10:00,293.13,293.38,293.08,293.37,30134.0,290.2939,290.5415,290.2444,290.5316,30134.0
2024-11-06 15:15:00,293.36,293.46,293.32,293.39,40300.0,290.5217,290.6208,290.4821,290.5514,40300.0
2024-11-06 15:20:00,293.38,293.4,293.07,293.17,38891.0,290.5415,290.5613,290.2345,290.3336,38891.0
2024-11-06 15:25:00,293.17,293.31,293.17,293.24,51152.0,290.3336,290.4722,290.3336,290.4029,51152.0
2024-11-06 15:30:00,293.26,293.41,293.25,293.32,36127.0,290.4227,290.5712,290.4128,290.4821,36127.0
2024-11-06 15:35:00,293.3,293.35,293.09,293.11,32020.0,290.4623,290.5118,290.2543,290.2741,32020.0
2024-11-06 15:40:00,293.09,293.39,293.09,293.37,38880.0,290.2543,290.5514,290.2543,290.5316,38880.0
2024-11-06 15:45:00,293.35,293.61,293.3,293.58,46964.0,290.5118,290.7693,290.4623,290.7396,46964.0
2024-11-06 15:50:00,293.57,293.58,293.06,293.14,64312.0,290.7297,290.7396,290.2246,290.3038,64312.0
2024-11-06 15:55:00,293.19,293.36,293.07,293.24,115112.0,290.3534,290.5217,290.2345,290.4029,115112.0
2024-11-07 09:30:00,294.02,294.48,294.01,294.21,220796.0,291.1753,291.6309,291.1654,291.3635,220796.0
2024-11-07 09:35:00,294.15,294.34,294.07,294.31,295810.0,291.3041,291.4922,291.2249,291.4625,295810.0
2024-11-07 09:40:00,294.3,294.53,294.15,294.15,36977.0,291.4526,291.6804,291.3041,291.3041,36977.0
2024-11-07 09:45:00,294.13,294.42,294.11,294.36,28888.0,291.2843,291.5715,291.2645,291.512,28888.0
2024-11-07 09:50:00,294.32,294.64,294.31,294.44,45799.0,291.4724,291.7893,291.4625,291.5913,45799.0
2024-11-07 09:55:00,294.5,294.66,294.47,294.59,85308.0,291.6507,291.8091,291.621,291.7398,85308.0
2024-11-07 10:00:00,294.62,294.75,294.56,294.61,59637.0,291.7695,291.8983,291.7101,291.7596,59637.0
2024-11-07 10:05:00,294.61,294.77,294.54,294.74,19564.0,291.7596,291.9181,291.6903,291.8884,19564.0
2024-11-07 10:10:00,294.75,294.8,294.67,294.71,63081.0,291.8983,291.9478,291.819,291.8587,63081.0
2024-11-07 10:15:00,294.71,294.74,294.48,294.7,37188.0,291.8587,291.8884,291.6309,291.8488,37188.0
2024-11-07 10:20:00,294.71,294.78,294.55,294.74,53539.0,291.8587,291.928,291.7002,291.8884,53539.0
2024-11-07 10:25:00,294.75,294.83,294.66,294.79,42260.0,291.8983,291.9775,291.8091,291.9379,42260.0
2024-11-07 10:30:00,294.78,294.94,294.74,294.83,37363.0,291.928,292.0864,291.8884,291.9775,37363.0
2024-11-07 10:35:00,294.87,295.02,294.83,294.94,138649.0,292.0171,292.1657,291.9775,292.0864,138649.0
2024-11-07 10:40:00,294.96,295.08,294.92,295.05,32769.0,292.1062,292.2251,292.0666,292.1954,32769.0
2024-11-07 10:45:00,295.06,295.24,295.04,295.23,49499.0,292.2053,292.3835,292.1855,292.3736,49499.0
2024-11-07 10:50:00,295.21,295.25,295.13,295.17,28684.0,292.3538,292.3934,292.2746,292.3142,28684.0
2024-11-07 10:55:00,295.17,295.2,295.08,295.15,35388.0,292.3142,292.3439,292.2251,292.2944,35388.0
2024-11-07 11:00:00,295.15,295.21,294.92,294.94,61439.0,292.2944,292.3538,292.0666,292.0864,61439.0
2024-11-07 11:05:00,294.94,294.95,294.76,294.85,33636.0,292.0864,292.0963,291.9082,291.9973,33636.0
2024-11-07 11:10:00,294.84,294.9,294.71,294.83,27052.0,291.9874,292.0468,291.8587,291.9775,27052.0
2024-11-07 11:15:00,294.82,294.94,294.75,294.89,42075.0,291.9676,292.0864,291.8983,292.0369,42075.0
2024-11-07 11:20:00,294.9,295.02,294.85,295.0,25812.0,292.0468,292.1657,291.9973,292.1459,25812.0
2024-11-07 11:25:00,295.0,295.0,294.86,294.9,22913.0,292.1459,292.1459,292.0072,292.0468,22913.0
2024-11-07 11:30:00,294.91,295.06,294.9,295.03,22199.0,292.0567,292.2053,292.0468,292.1756,22199.0
2024-11-07 11:35:00,295.04,295.05,294.94,295.0,14891.0,292.1855,292.1954,292.0864,292.1459,14891.0
2024-11-07 11:40:00,295.01,295.02,294.97,294.99,26867.0,292.1558,292.1657,292.1161,292.1359,26867.0
2024-11-07 11:45:00,295.0,295.05,294.92,295.04,35746.0,292.1459,292.1954,292.0666,292.1855,35746.0
2024-11-07 11:50:00,295.05,295.16,295.02,295.14,28099.0,292.1954,292.3043,292.1657,292.2845,28099.0
2024-11-07 11:55:00,295.13,295.24,295.11,295.16,17843.0,292.2746,292.3835,292.2548,292.3043,17843.0
2024-11-07 12:00:00,295.15,295.15,294.97,295.03,19566.0,292.2944,292.2944,292.1161,292.1756,19566.0
2024-11-07 12:05:00,295.04,295.14,295.01,295.12,18997.0,292.1855,292.2845,292.1558,292.2647,18997.0
2024-11-07 12:10:00,295.1,295.29,295.09,295.26,32405.0,292.2449,292.433,292.235,292.4033,32405.0
2024-11-07 12:15:00,295.27,295.29,295.16,295.19,17737.0,292.4132,292.433,292.3043,292.334,17737.0
2024-11-07 12:20:00,295.18,295.26,295.12,295.2,17409.0,292.3241,292.4033,292.2647,292.3439,17409.0
2024-11-07 12:25:00,295.19,295.25,295.17,295.25,20377.0,292.334,292.3934,292.3142,292.3934,20377.0
2024-11-07 12:30:00,295.26,295.37,295.16,295.16,25284.0,292.4033,292.5123,292.3043,292.3043,25284.0
2024-11-07 12:35:00,295.17,295.28,295.16,295.27,11642.0,292.3142,292.4231,292.3043,292.4132,11642.0
2024-11-07 12:40:00,295.24,295.32,295.19,295.31,13545.0,292.3835,292.4628,292.334,292.4529,13545.0
2024-11-07 12:45:00,295.3,295.42,295.29,295.38,13925.0,292.4429,292.5618,292.433,292.5222,13925.0
2024-11-07 12:50:00,295.38,295.38,295.29,295.31,14234.0,292.5222,292.5222,292.433,292.4529,14234.0
2024-11-07 12:55:00,295.34,295.35,295.26,295.31,11494.0,292.4826,292.4925,292.4033,292.4529,11494.0
2024-11-07 13:00:00,295.33,295.34,295.21,295.23,12606.0,292.4727,292.4826,292.3538,292.3736,12606.0
2024-11-07 13:05:00,295.21,295.27,295.09,295.1,21745.0,292.3538,292.4132,292.235,292.2449,21745.0
2024-11-07 13:10:00,295.09,295.11,294.9,295.05,26085.0,292.235,292.2548,292.0468,292.1954,26085.0
2024-11-07 13:15:00,295.04,295.06,294.86,294.97,19545.0,292.1855,292.2053,292.0072,292.1161,19545.0
2024-11-07 13:20:00,294.97,295.08,294.97,295.02,20794.0,292.1161,292.2251,292.1161,292.1657,20794.0
2024-11-07 13:25:00,295.04,295.09,295.02,295.05,12649.0,292.1855,292.235,292.1657,292.1954,12649.0
2024-11-07 13:30:00,295.0,295.01,294.79,294.86,15280.0,292.1459,292.1558,291.9379,292.0072,15280.0
2024-11-07 13:35:00,294.85,294.98,294.81,294.98,113405.0,291.9973,292.126,291.9577,292.126,113405.0
2024-11-07 13:40:00,294.96,294.96,294.7,294.75,17287.0,292.1062,292.1062,291.8488,291.8983,17287.0
2024-11-07 13:45:00,294.78,294.83,294.69,294.83,12342.0,291.928,291.9775,291.8389,291.9775,12342.0
2024-11-07 13:50:00,294.87,295.11,294.86,295.09,15871.0,292.0171,292.2548,292.0072,292.235,15871.0
2024-11-07 13:55:00,295.11,295.13,294.93,295.02,23772.0,292.2548,292.2746,292.0765,292.1657,23772.0
2024-11-07 14:00:00,295.0,295.33,294.7,294.86,35765.0,292.1459,292.4727,291.8488,292.0072,35765.0
2024-11-07 14:05:00,294.85,295.07,294.74,295.04,42036.0,291.9973,292.2152,291.8884,292.1855,42036.0
2024-11-07 14:10:00,295.03,295.07,294.9,295.0,22904.0,292.1756,292.2152,292.0468,292.1459,22904.0
2024-11-07 14:15:00,294.98,295.12,294.95,294.96,20757.0,292.126,292.2647,292.0963,292.1062,20757.0
2024-11-07 14:20:00,294.98,295.0,294.73,294.92,19544.0,292.126,292.1459,291.8785,292.0666,19544.0
2024-11-07 14:25:00,294.92,295.05,294.9,294.95,24589.0,292.0666,292.1954,292.0468,292.0963,24589.0
2024-11-07 14:30:00,294.95,295.29,294.95,295.2,71559.0,292.0963,292.433,292.0963,292.3439,71559.0
2024-11-07 14:35:00,295.2,295.24,295.05,295.1,23363.0,292.3439,292.3835,292.1954,292.2449,23363.0
2024-11-07 14:40:00,295.06,295.06,294.5,294.86,45513.0,292.2053,292.2053,291.6507,292.0072,45513.0
2024-11-07 14:45:00,294.86,295.25,294.68,295.22,32924.0,292.0072,292.3934,291.8289,292.3637,32924.0
2024-11-07 14:50:00,295.18,295.35,294.98,295.07,34746.0,292.3241,292.4925,292.126,292.2152,34746.0
2024-11-07 14:55:00,295.07,295.59,295.06,295.59,36398.0,292.2152,292.7301,292.2053,292.7301,36398.0
2024-11-07 15:00:00,295.51,295.55,295.33,295.44,24122.0,292.6509,292.6905,292.4727,292.5816,24122.0
2024-11-07 15:05:00,295.45,295.5,295.32,295.48,47198.0,292.5915,292.641,292.4628,292.6212,47198.0
2024-11-07 15:10:00,295.4,295.77,295.4,295.76,21731.0,292.542,292.9084,292.542,292.8985,21731.0
2024-11-07 15:15:00,295.74,295.87,295.72,295.74,36950.0,292.8787,293.0074,292.8589,292.8787,36950.0
2024-11-07 15:20:00,295.75,295.9,295.56,295.77,21965.0,292.8886,293.0371,292.7004,292.9084,21965.0
2024-11-07 15:25:00,295.76,295.8,295.58,295.59,17036.0,292.8985,292.9381,292.7202,292.7301,17036.0
2024-11-07 15:30:00,295.6,295.71,295.55,295.58,22890.0,292.74,292.849,292.6905,292.7202,22890.0
2024-11-07 15:35:00,295.6,295.64,295.41,295.44,28954.0,292.74,292.7797,292.5519,292.5816,28954.0
2024-11-07 15:40:00,295.41,295.64,295.41,295.5,39718.0,292.5519,292.7797,292.5519,292.641,39718.0
2024-11-07 15:45:00,295.51,295.7,295.46,295.51,28551.0,292.6509,292.8391,292.6014,292.6509,28551.0
2024-11-07 15:50:00,295.35,295.41,295.17,295.24,40314.0,292.4925,292.5519,292.3142,292.3835,40314.0
2024-11-07 15:55:00,295.28,295.44,295.13,295.29,70813.0,292.4231,292.5816,292.2746,292.433,70813.0
2024-11-08 09:30:00,295.61,295.83,295.51,295.7,117599.0,292.75,292.9678,292.6509,292.8391,117599.0
2024-11-08 09:35:00,295.74,295.9,295.6,295.66,47651.0,292.8787,293.0371,292.74,292.7995,47651.0
2024-11-08 09:40:00,295.64,295.76,295.55,295.67,28139.0,292.7797,292.8985,292.6905,292.8094,28139.0
2024-11-08 09:45:00,295.65,296.04,295.58,295.98,38377.0,292.7896,293.1758,292.7202,293.1164,38377.0
2024-11-08 09:50:00,295.99,296.03,295.87,295.98,209777.0,293.1263,293.1659,293.0074,293.1164,209777.0
2024-11-08 09:55:00,295.96,296.1,295.95,296.05,20452.0,293.0966,293.2352,293.0867,293.1857,20452.0
2024-11-08 10:00:00,296.08,296.26,295.82,295.87,71520.0,293.2154,293.3937,292.9579,293.0074,71520.0
2024-11-08 10:05:00,295.82,295.95,295.75,295.86,16982.0,292.9579,293.0867,292.8886,292.9975,16982.0
2024-11-08 10:10:00,295.88,296.0,295.8,295.93,26664.0,293.0173,293.1362,292.9381,293.0669,26664.0
2024-11-08 10:15:00,295.9,296.17,295.83,296.13,197977.0,293.0371,293.3045,292.9678,293.2649,197977.0
2024-11-08 10:20:00,296.15,296.28,296.09,296.12,25895.0,293.2847,293.4135,293.2253,293.255,25895.0
2024-11-08 10:25:00,296.12,296.31,296.1,296.22,32031.0,293.255,293.4432,293.2352,293.354,32031.0
2024-11-08 10:30:00,296.23,296.4,296.19,296.39,21876.0,293.364,293.5323,293.3243,293.5224,21876.0
2024-11-08 10:35:00,296.39,296.4,296.17,296.26,15747.0,293.5224,293.5323,293.3045,293.3937,15747.0
2024-11-08 10:40:00,296.28,296.35,296.17,296.29,20005.0,293.4135,293.4828,293.3045,293.4234,20005.0
2024-11-08 10:45:00,296.28,296.43,296.26,296.4,13375.0,293.4135,293.562,293.3937,293.5323,13375.0
2024-11-08 10:50:00,296.37,296.5,296.33,296.45,16390.0,293.5026,293.6313,293.463,293.5818,16390.0
2024-11-08 10:55:00,296.44,296.47,296.32,296.44,17695.0,293.5719,293.6016,293.4531,293.5719,17695.0
2024-11-08 11:00:00,296.45,296.45,296.23,296.33,16236.0,293.5818,293.5818,293.364,293.463,16236.0
2024-11-08 11:05:00,296.42,296.5,296.37,296.44,19546.0,293.5521,293.6313,293.5026,293.5719,19546.0
2024-11-08 11:10:00,296.45,296.52,296.4,296.45,23138.0,293.5818,293.6511,293.5323,293.5818,23138.0
2024-11-08 11:15:00,296.47,296.52,296.44,296.49,27968.0,293.6016,293.6511,293.5719,293.6214,27968.0
2024-11-08 11:20:00,296.5,296.51,296.46,296.51,16725.0,293.6313,293.6412,293.5917,293.6412,16725.0
2024-11-08 11:25:00,296.49,296.54,296.45,296.47,40460.0,293.6214,293.671,293.5818,293.6016,40460.0
2024-11-08 11:30:00,296.49,296.54,296.4,296.44,16436.0,293.6214,293.671,293.5323,293.5719,16436.0
2024-11-08 11:35:00,296.44,296.47,296.39,296.44,12024.0,293.5719,293.6016,293.5224,293.5719,12024.0
2024-11-08 11:40:00,296.45,296.46,296.28,296.32,21200.0,293.5818,293.5917,293.4135,293.4531,21200.0
2024-11-08 11:45:00,296.32,296.42,296.27,296.42,28095.0,293.4531,293.5521,293.4036,293.5521,28095.0
2024-11-08 11:50:00,296.44,296.5,296.38,296.49,23278.0,293.5719,293.6313,293.5125,293.6214,23278.0
2024-11-08 11:55:00,296.5,296.56,296.4,296.4,17453.0,293.6313,293.6908,293.5323,293.5323,17453.0
2024-11-08 12:00:00,296.39,296.46,296.31,296.32,81449.0,293.5224,293.5917,293.4432,293.4531,81449.0
2024-11-08 12:05:00,296.33,296.33,296.21,296.28,36234.0,293.463,293.463,293.3441,293.4135,36234.0
2024-11-08 12:10:00,296.31,296.34,296.13,296.15,19739.0,293.4432,293.4729,293.2649,293.2847,19739.0
2024-11-08 12:15:00,296.15,296.29,296.12,296.28,23401.0,293.2847,293.4234,293.255,293.4135,23401.0
2024-11-08 12:20:00,296.29,296.39,296.28,296.31,53585.0,293.4234,293.5224,293.4135,293.4432,53585.0
2024-11-08 12:25:00,296.36,296.37,296.25,296.31,14644.0,293.4927,293.5026,293.3838,293.4432,14644.0
2024-11-08 12:30:00,296.3,296.53,296.28,296.53,11831.0,293.4333,293.661,293.4135,293.661,11831.0
2024-11-08 12:35:00,296.55,296.61,296.54,296.55,14750.0,293.6809,293.7403,293.671,293.6809,14750.0
2024-11-08 12:40:00,296.51,296.55,296.43,296.49,11529.0,293.6412,293.6809,293.562,293.6214,11529.0
2024-11-08 12:45:00,296.5,296.59,296.48,296.57,15927.0,293.6313,293.7205,293.6115,293.7007,15927.0
2024-11-08 12:50:00,296.56,296.65,296.56,296.63,17603.0,293.6908,293.7799,293.6908,293.7601,17603.0
2024-11-08 12:55:00,296.63,296.66,296.53,296.54,12859.0,293.7601,293.7898,293.661,293.671,12859.0
2024-11-08 13:00:00,296.55,296.61,296.49,296.59,14204.0,293.6809,293.7403,293.6214,293.7205,14204.0
2024-11-08 13:05:00,296.57,296.61,296.55,296.57,12535.0,293.7007,293.7403,293.6809,293.7007,12535.0
2024-11-08 13:10:00,296.57,296.61,296.54,296.58,14097.0,293.7007,293.7403,293.671,293.7106,14097.0
2024-11-08 13:15:00,296.58,296.61,296.52,296.55,13843.0,293.7106,293.7403,293.6511,293.6809,13843.0
2024-11-08 13:20:00,296.54,296.6,296.46,296.55,56251.0,293.671,293.7304,293.5917,293.6809,56251.0
2024-11-08 13:25:00,296.54,296.63,296.54,296.61,23908.0,293.671,293.7601,293.671,293.7403,23908.0
2024-11-08 13:30:00,296.6,296.79,296.59,296.74,22666.0,293.7304,293.9185,293.7205,293.869,22666.0
2024-11-08 13:35:00,296.74,296.96,296.71,296.92,22756.0,293.869,294.0869,293.8393,294.0473,22756.0
2024-11-08 13:40:00,296.94,296.97,296.87,296.95,11647.0,294.0671,294.0968,293.9978,294.077,11647.0
2024-11-08 13:45:00,296.97,297.04,296.91,296.95,12137.0,294.0968,294.1661,294.0374,294.077,12137.0
2024-11-08 13:50:00,296.95,296.96,296.82,296.83,16280.0,294.077,294.0869,293.9482,293.9581,16280.0
2024-11-08 13:55:00,296.83,297.07,296.8,297.06,25385.0,293.9581,294.1958,293.9284,294.1859,25385.0
2024-11-08 14:00:00,296.99,297.04,296.85,296.98,16743.0,294.1166,294.1661,293.978,294.1067,16743.0
2024-11-08 14:05:00,297.0,297.13,296.99,297.11,16313.0,294.1265,294.2552,294.1166,294.2354,16313.0
2024-11-08 14:10:00,297.12,297.12,297.01,297.06,17675.0,294.2453,294.2453,294.1364,294.1859,17675.0
2024-11-08 14:15:00,297.05,297.13,297.01,297.03,14074.0,294.176,294.2552,294.1364,294.1562,14074.0
2024-11-08 14:20:00,297.05,297.06,297.0,297.04,14827.0,294.176,294.1859,294.1265,294.1661,14827.0
2024-11-08 14:25:00,297.05,297.16,297.05,297.13,19145.0,294.176,294.285,294.176,294.2552,19145.0
2024-11-08 14:30:00,297.13,297.18,297.09,297.11,26668.0,294.2552,294.3048,294.2156,294.2354,26668.0
2024-11-08 14:35:00,297.1,297.28,297.1,297.27,24517.0,294.2255,294.4038,294.2255,294.3939,24517.0
2024-11-08 14:40:00,297.27,297.37,297.25,297.31,36955.0,294.3939,294.4929,294.3741,294.4335,36955.0
2024-11-08 14:45:00,297.31,297.33,297.2,297.21,20942.0,294.4335,294.4533,294.3246,294.3345,20942.0
2024-11-08 14:50:00,297.21,297.21,297.08,297.13,20155.0,294.3345,294.3345,294.2057,294.2552,20155.0
2024-11-08 14:55:00,297.12,297.16,297.06,297.06,16999.0,294.2453,294.285,294.1859,294.1859,16999.0
2024-11-08 15:00:00,297.07,297.07,296.8,296.93,25146.0,294.1958,294.1958,293.9284,294.0572,25146.0
2024-11-08 15:05:00,296.95,297.04,296.87,296.99,19356.0,294.077,294.1661,293.9978,294.1166,19356.0
2024-11-08 15:10:00,296.98,296.98,296.82,296.88,30041.0,294.1067,294.1067,293.9482,294.0077,30041.0
2024-11-08 15:15:00,296.87,296.94,296.86,296.88,20453.0,293.9978,294.0671,293.9879,294.0077,20453.0
2024-11-08 15:20:00,296.91,296.91,296.68,296.75,24349.0,294.0374,294.0374,293.8096,293.8789,24349.0
2024-11-08 15:25:00,296.78,296.88,296.7,296.7,18380.0,293.9086,294.0077,293.8294,293.8294,18380.0
2024-11-08 15:30:00,296.73,296.73,296.53,296.54,18830.0,293.8591,293.8591,293.661,293.671,18830.0
2024-11-08 15:35:00,296.55,296.68,296.51,296.67,16222.0,293.6809,293.8096,293.6412,293.7997,16222.0
2024-11-08 15:40:00,296.65,296.65,296.47,296.49,16147.0,293.7799,293.7799,293.6016,293.6214,16147.0
2024-11-08 15:45:00,296.52,296.58,296.5,296.5,17980.0,293.6511,293.7106,293.6313,293.6313,17980.0
2024-11-08 15:50:00,296.47,296.67,296.45,296.66,32776.0,293.6016,293.7997,293.5818,293.7898,32776.0
2024-11-08 15:55:00,296.62,296.73,296.51,296.72,84278.0,293.7502,293.8591,293.6412,293.8492,84278.0
2024-11-11 09:30:00,297.93,298.0,297.77,297.78,223908.0,295.0475,295.1168,294.8891,294.899,223908.0
2024-11-11 09:35:00,297.79,298.05,297.73,297.99,48300.0,294.9089,295.1663,294.8494,295.1069,48300.0
2024-11-11 09:40:00,298.0,298.12,297.58,297.63,57704.0,295.1168,295.2357,294.7009,294.7504,57704.0
2024-11-11 09:45:00,297.64,297.71,297.45,297.68,50215.0,294.7603,294.8296,294.5721,294.7999,50215.0
2024-11-11 09:50:00,297.69,297.75,297.59,297.68,34266.0,294.8098,294.8692,294.7108,294.7999,34266.0
2024-11-11 09:55:00,297.69,297.71,297.52,297.6,38117.0,294.8098,294.8296,294.6415,294.7207,38117.0
2024-11-11 10:00:00,297.63,297.65,297.51,297.53,49260.0,294.7504,294.7702,294.6316,294.6514,49260.0
2024-11-11 10:05:00,297.5,297.52,297.32,297.43,21996.0,294.6217,294.6415,294.4434,294.5523,21996.0
2024-11-11 10:10:00,297.45,297.66,297.39,297.51,55052.0,294.5721,294.7801,294.5127,294.6316,55052.0
2024-11-11 10:15:00,297.47,297.61,297.44,297.51,189104.0,294.592,294.7306,294.5622,294.6316,189104.0
2024-11-11 10:20:00,297.52,297.64,297.38,297.63,43826.0,294.6415,294.7603,294.5028,294.7504,43826.0
2024-11-11 10:25:00,297.62,297.72,297.57,297.58,32092.0,294.7405,294.8395,294.691,294.7009,32092.0
2024-11-11 10:30:00,297.6,297.8,297.6,297.74,25274.0,294.7207,294.9188,294.7207,294.8593,25274.0
2024-11-11 10:35:00,297.74,298.06,297.71,298.05,29944.0,294.8593,295.1762,294.8296,295.1663,29944.0
2024-11-11 10:40:00,298.09,298.1,297.7,297.74,34745.0,295.206,295.2159,294.8197,294.8593,34745.0
2024-11-11 10:45:00,297.76,297.89,297.73,297.89,37739.0,294.8791,295.0079,294.8494,295.0079,37739.0
2024-11-11 10:50:00,297.91,297.98,297.75,297.98,55301.0,295.0277,295.097,294.8692,295.097,55301.0
2024-11-11 10:55:00,298.0,298.09,297.98,298.0,31541.0,295.1168,295.206,295.097,295.1168,31541.0
2024-11-11 11:00:00,298.0,298.12,298.0,298.0,25691.0,295.1168,295.2357,295.1168,295.1168,25691.0
2024-11-11 11:05:00,297.98,298.03,297.82,297.97,26219.0,295.097,295.1465,294.9386,295.0871,26219.0
2024-11-11 11:10:00,297.98,297.99,297.83,297.86,22755.0,295.097,295.1069,294.9485,294.9782,22755.0
2024-11-11 11:15:00,297.85,297.89,297.73,297.87,28036.0,294.9683,295.0079,294.8494,294.9881,28036.0
2024-11-11 11:20:00,297.86,297.94,297.8,297.89,23102.0,294.9782,295.0574,294.9188,295.0079,23102.0
2024-11-11 11:25:00,297.85,297.85,297.73,297.76,35498.0,294.9683,294.9683,294.8494,294.8791,35498.0
2024-11-11 11:30:00,297.76,297.89,297.7,297.84,31460.0,294.8791,295.0079,294.8197,294.9584,31460.0
2024-11-11 11:35:00,297.86,298.0,297.85,297.99,10788.0,294.9782,295.1168,294.9683,295.1069,10788.0
2024-11-11 11:40:00,297.99,298.0,297.83,297.93,23665.0,295.1069,295.1168,294.9485,295.0475,23665.0
2024-11-11 11:45:00,297.91,298.0,297.85,297.94,16657.0,295.0277,295.1168,294.9683,295.0574,16657.0
2024-11-11 11:50:00,297.96,297.96,297.88,297.9,26113.0,295.0772,295.0772,294.998,295.0178,26113.0
2024-11-11 11:55:00,297.93,298.04,297.9,298.0,20882.0,295.0475,295.1564,295.0178,295.1168,20882.0
2024-11-11 12:00:00,297.98,298.05,297.93,297.96,20881.0,295.097,295.1663,295.0475,295.0772,20881.0
2024-11-11 12:05:00,297.96,297.96,297.84,297.88,40716.0,295.0772,295.0772,294.9584,294.998,40716.0
2024-11-11 12:10:00,297.9,297.91,297.84,297.85,22255.0,295.0178,295.0277,294.9584,294.9683,22255.0
2024-11-11 12:15:00,297.92,297.92,297.71,297.71,11186.0,295.0376,295.0376,294.8296,294.8296,11186.0
2024-11-11 12:20:00,297.73,297.84,297.67,297.67,17618.0,294.8494,294.9584,294.79,294.79,17618.0
2024-11-11 12:25:00,297.68,297.71,297.62,297.67,16274.0,294.7999,294.8296,294.7405,294.79,16274.0
2024-11-11 12:30:00,297.68,297.78,297.64,297.76,21991.0,294.7999,294.899,294.7603,294.8791,21991.0
2024-11-11 12:35:00,297.77,297.77,297.66,297.68,11836.0,294.8891,294.8891,294.7801,294.7999,11836.0
2024-11-11 12:40:00,297.65,297.69,297.56,297.63,36259.0,294.7702,294.8098,294.6811,294.7504,36259.0
2024-11-11 12:45:00,297.64,297.64,297.51,297.53,24022.0,294.7603,294.7603,294.6316,294.6514,24022.0
2024-11-11 12:50:00,297.54,297.71,297.47,297.64,18479.0,294.6613,294.8296,294.592,294.7603,18479.0
2024-11-11 12:55:00,297.63,297.63,297.43,297.43,12244.0,294.7504,294.7504,294.5523,294.5523,12244.0
2024-11-11 13:00:00,297.43,297.43,297.02,297.17,21695.0,294.5523,294.5523,294.1463,294.2949,21695.0
2024-11-11 13:05:00,297.15,297.17,296.99,297.16,39000.0,294.2751,294.2949,294.1166,294.285,39000.0
2024-11-11 13:10:00,297.16,297.17,296.96,297.12,13891.0,294.285,294.2949,294.0869,294.2453,13891.0
2024-11-11 13:15:00,297.12,297.16,297.0,297.01,14255.0,294.2453,294.285,294.1265,294.1364,14255.0
2024-11-11 13:20:00,297.02,297.07,296.76,296.84,27355.0,294.1463,294.1958,293.8888,293.9681,27355.0
2024-11-11 13:25:00,296.81,297.15,296.8,297.15,15204.0,293.9383,294.2751,293.9284,294.2751,15204.0
2024-11-11 13:30:00,297.16,297.16,297.07,297.13,10548.0,294.285,294.285,294.1958,294.2552,10548.0
2024-11-11 13:35:00,297.1,297.33,297.09,297.28,13456.0,294.2255,294.4533,294.2156,294.4038,13456.0
2024-11-11 13:40:00,297.3,297.36,297.25,297.34,18837.0,294.4236,294.483,294.3741,294.4632,18837.0
2024-11-11 13:45:00,297.36,297.47,297.32,297.37,31923.0,294.483,294.592,294.4434,294.4929,31923.0
2024-11-11 13:50:00,297.43,297.56,297.4,297.48,6997.0,294.5523,294.6811,294.5226,294.6019,6997.0
2024-11-11 13:55:00,297.5,297.51,297.38,297.41,9598.0,294.6217,294.6316,294.5028,294.5325,9598.0
2024-11-11 14:00:00,297.42,297.43,297.35,297.35,6689.0,294.5424,294.5523,294.4731,294.4731,6689.0
2024-11-11 14:05:00,297.37,297.47,297.37,297.44,11024.0,294.4929,294.592,294.4929,294.5622,11024.0
2024-11-11 14:10:00,297.44,297.44,297.29,297.3,15808.0,294.5622,294.5622,294.4137,294.4236,15808.0
2024-11-11 14:15:00,297.32,297.44,297.3,297.36,12059.0,294.4434,294.5622,294.4236,294.483,12059.0
2024-11-11 14:20:00,297.35,297.41,297.33,297.35,22222.0,294.4731,294.5325,294.4533,294.4731,22222.0
2024-11-11 14:25:00,297.38,297.41,297.32,297.36,10185.0,294.5028,294.5325,294.4434,294.483,10185.0
2024-11-11 14:30:00,297.35,297.48,297.28,297.48,15376.0,294.4731,294.6019,294.4038,294.6019,15376.0
2024-11-11 14:35:00,297.48,297.49,297.38,297.41,12518.0,294.6019,294.6118,294.5028,294.5325,12518.0
2024-11-11 14:40:00,297.45,297.45,297.37,297.39,11315.0,294.5721,294.5721,294.4929,294.5127,11315.0
2024-11-11 14:45:00,297.41,297.45,297.29,297.44,15116.0,294.5325,294.5721,294.4137,294.5622,15116.0
2024-11-11 14:50:00,297.46,297.46,297.34,297.36,10447.0,294.5821,294.5821,294.4632,294.483,10447.0
2024-11-11 14:55:00,297.4,297.42,297.36,297.41,15070.0,294.5226,294.5424,294.483,294.5325,15070.0
2024-11-11 15:00:00,297.38,297.41,297.27,297.32,14823.0,294.5028,294.5325,294.3939,294.4434,14823.0
2024-11-11 15:05:00,297.35,297.46,297.34,297.46,12050.0,294.4731,294.5821,294.4632,294.5821,12050.0
2024-11-11 15:10:00,297.46,297.55,297.41,297.44,30599.0,294.5821,294.6712,294.5325,294.5622,30599.0
2024-11-11 15:15:00,297.43,297.46,297.35,297.43,11604.0,294.5523,294.5821,294.4731,294.5523,11604.0
2024-11-11 15:20:00,297.43,297.49,297.39,297.43,15422.0,294.5523,294.6118,294.5127,294.5523,15422.0
2024-11-11 15:25:00,297.41,297.43,297.36,297.42,15760.0,294.5325,294.5523,294.483,294.5424,15760.0
2024-11-11 15:30:00,297.41,297.44,297.27,297.44,16655.0,294.5325,294.5622,294.3939,294.5622,16655.0
2024-11-11 15:35:00,297.43,297.5,297.4,297.5,13633.0,294.5523,294.6217,294.5226,294.6217,13633.0
2024-11-11 15:40:00,297.53,297.55,297.39,297.44,14413.0,294.6514,294.6712,294.5127,294.5622,14413.0
2024-11-11 15:45:00,297.43,297.44,297.31,297.35,11873.0,294.5523,294.5622,294.4335,294.4731,11873.0
2024-11-11 15:50:00,297.38,297.52,297.35,297.38,25748.0,294.5028,294.6415,294.4731,294.5028,25748.0
2024-11-11 15:55:00,297.41,297.6,297.27,297.58,66230.0,294.5325,294.7207,294.3939,294.7009,66230.0
2024-11-12 09:30:00,297.42,297.47,297.23,297.45,236325.0,294.5424,294.592,294.3543,294.5721,236325.0
2024-11-12 09:35:00,297.49,297.78,297.49,297.69,45055.0,294.6118,294.899,294.6118,294.8098,45055.0
2024-11-12 09:40:00,297.67,297.77,297.61,297.64,58147.0,294.79,294.8891,294.7306,294.7603,58147.0
2024-11-12 09:45:00,297.64,297.68,297.53,297.65,42233.0,294.7603,294.7999,294.6514,294.7702,42233.0
2024-11-12 09:50:00,297.62,297.69,297.56,297.58,43099.0,294.7405,294.8098,294.6811,294.7009,43099.0
2024-11-12 09:55:00,297.62,297.67,297.47,297.58,33363.0,294.7405,294.79,294.592,294.7009,33363.0
2024-11-12 10:00:00,297.59,297.62,297.22,297.22,68711.0,294.7108,294.7405,294.3444,294.3444,68711.0
2024-11-12 10:05:00,297.25,297.27,297.03,297.22,24632.0,294.3741,294.3939,294.1562,294.3444,24632.0
2024-11-12 10:10:00,297.18,297.42,297.16,297.27,30537.0,294.3048,294.5424,294.285,294.3939,30537.0
2024-11-12 10:15:00,297.29,297.29,297.08,297.1,100296.0,294.4137,294.4137,294.2057,294.2255,100296.0
2024-11-12 10:20:00,297.09,297.15,297.03,297.11,17746.0,294.2156,294.2751,294.1562,294.2354,17746.0
2024-11-12 10:25:00,297.1,297.2,297.04,297.04,31308.0,294.2255,294.3246,294.1661,294.1661,31308.0
2024-11-12 10:30:00,297.05,297.15,296.95,297.15,77661.0,294.176,294.2751,294.077,294.2751,77661.0
2024-11-12 10:35:00,297.15,297.24,297.05,297.08,35925.0,294.2751,294.3642,294.176,294.2057,35925.0
2024-11-12 10:40:00,297.08,297.11,296.82,296.83,33195.0,294.2057,294.2354,293.9482,293.9581,33195.0
2024-11-12 10:45:00,296.8,296.94,296.77,296.88,92424.0,293.9284,294.0671,293.8987,294.0077,92424.0
2024-11-12 10:50:00,296.89,296.96,296.75,296.76,35158.0,294.0176,294.0869,293.8789,293.8888,35158.0
2024-11-12 10:55:00,296.76,296.84,296.63,296.64,30198.0,293.8888,293.9681,293.7601,293.77,30198.0
2024-11-12 11:00:00,296.69,296.73,296.6,296.72,48731.0,293.8195,293.8591,293.7304,293.8492,48731.0
2024-11-12 11:05:00,296.72,296.72,296.53,296.53,35689.0,293.8492,293.8492,293.661,293.661,35689.0
2024-11-12 11:10:00,296.56,296.6,296.47,296.52,37747.0,293.6908,293.7304,293.6016,293.6511,37747.0
2024-11-12 11:15:00,296.53,296.73,296.51,296.72,28116.0,293.661,293.8591,293.6412,293.8492,28116.0
2024-11-12 11:20:00,296.72,296.76,296.44,296.44,17000.0,293.8492,293.8888,293.5719,293.5719,17000.0
2024-11-12 11:25:00,296.5,296.59,296.45,296.57,18621.0,293.6313,293.7205,293.5818,293.7007,18621.0
2024-11-12 11:30:00,296.55,296.59,296.5,296.57,17321.0,293.6809,293.7205,293.6313,293.7007,17321.0
2024-11-12 11:35:00,296.55,296.65,296.21,296.25,32304.0,293.6809,293.7799,293.3441,293.3838,32304.0
2024-11-12 11:40:00,296.24,296.35,296.22,296.26,24729.0,293.3739,293.4828,293.354,293.3937,24729.0
2024-11-12 11:45:00,296.26,296.32,296.07,296.1,68422.0,293.3937,293.4531,293.2055,293.2352,68422.0
2024-11-12 11:50:00,296.1,296.57,296.1,296.48,24787.0,293.2352,293.7007,293.2352,293.6115,24787.0
2024-11-12 11:55:00,296.44,296.46,296.08,296.08,19091.0,293.5719,293.5917,293.2154,293.2154,19091.0
2024-11-12 12:00:00,296.1,296.24,296.03,296.23,17164.0,293.2352,293.3739,293.1659,293.364,17164.0
2024-11-12 12:05:00,296.22,296.24,296.15,296.19,38586.0,293.354,293.3739,293.2847,293.3243,38586.0
2024-11-12 12:10:00,296.19,296.25,296.05,296.13,17805.0,293.3243,293.3838,293.1857,293.2649,17805.0
2024-11-12 12:15:00,296.16,296.16,296.03,296.08,34367.0,293.2946,293.2946,293.1659,293.2154,34367.0
2024-11-12 12:20:00,296.08,296.08,295.95,296.04,21371.0,293.2154,293.2154,293.0867,293.1758,21371.0
2024-11-12 12:25:00,296.05,296.26,296.03,296.21,17537.0,293.1857,293.3937,293.1659,293.3441,17537.0
2024-11-12 12:30:00,296.18,296.24,296.1,296.18,14723.0,293.3144,293.3739,293.2352,293.3144,14723.0
2024-11-12 12:35:00,296.18,296.25,296.12,296.18,10262.0,293.3144,293.3838,293.255,293.3144,10262.0
2024-11-12 12:40:00,296.13,296.15,295.94,295.99,15685.0,293.2649,293.2847,293.0768,293.1263,15685.0
2024-11-12 12:45:00,295.99,296.01,295.81,295.82,20918.0,293.1263,293.1461,292.948,292.9579,20918.0
2024-11-12 12:50:00,295.82,295.88,295.79,295.82,13852.0,292.9579,293.0173,292.9282,292.9579,13852.0
2024-11-12 12:55:00,295.83,295.84,295.23,295.28,64040.0,292.9678,292.9777,292.3736,292.4231,64040.0
2024-11-12 13:00:00,295.27,295.5,295.09,295.34,29816.0,292.4132,292.641,292.235,292.4826,29816.0
2024-11-12 13:05:00,295.33,295.44,295.25,295.42,21508.0,292.4727,292.5816,292.3934,292.5618,21508.0
2024-11-12 13:10:00,295.41,295.61,295.41,295.6,11542.0,292.5519,292.75,292.5519,292.74,11542.0
2024-11-12 13:15:00,295.62,295.86,295.62,295.84,14198.0,292.7599,292.9975,292.7599,292.9777,14198.0
2024-11-12 13:20:00,295.87,295.87,295.62,295.75,11933.0,293.0074,293.0074,292.7599,292.8886,11933.0
2024-11-12 13:25:00,295.72,295.89,295.7,295.85,17131.0,292.8589,293.0272,292.8391,292.9876,17131.0
2024-11-12 13:30:00,295.88,296.15,295.88,296.14,16700.0,293.0173,293.2847,293.0173,293.2748,16700.0
2024-11-12 13:35:00,296.16,296.32,296.15,296.17,28837.0,293.2946,293.4531,293.2847,293.3045,28837.0
2024-11-12 13:40:00,296.2,296.35,296.18,296.35,18125.0,293.3342,293.4828,293.3144,293.4828,18125.0
2024-11-12 13:45:00,296.33,296.42,296.3,296.35,25669.0,293.463,293.5521,293.4333,293.4828,25669.0
2024-11-12 13:50:00,296.34,296.49,296.34,296.48,29422.0,293.4729,293.6214,293.4729,293.6115,29422.0
2024-11-12 13:55:00,296.48,296.82,296.48,296.65,19898.0,293.6115,293.9482,293.6115,293.7799,19898.0
2024-11-12 14:00:00,296.64,296.74,296.59,296.71,27675.0,293.77,293.869,293.7205,293.8393,27675.0
2024-11-12 14:05:00,296.73,296.85,296.67,296.74,40271.0,293.8591,293.978,293.7997,293.869,40271.0
2024-11-12 14:10:00,296.74,296.76,296.64,296.75,17053.0,293.869,293.8888,293.77,293.8789,17053.0
2024-11-12 14:15:00,296.75,296.89,296.75,296.86,17131.0,293.8789,294.0176,293.8789,293.9879,17131.0
2024-11-12 14:20:00,296.86,297.03,296.8,296.99,14713.0,293.9879,294.1562,293.9284,294.1166,14713.0
2024-11-12 14:25:00,297.0,297.05,296.87,296.93,31083.0,294.1265,294.176,293.9978,294.0572,31083.0
2024-11-12 14:30:00,296.92,297.0,296.88,297.0,8379.0,294.0473,294.1265,294.0077,294.1265,8379.0
2024-11-12 14:35:00,297.0,297.11,296.95,296.99,20779.0,294.1265,294.2354,294.077,294.1166,20779.0
2024-11-12 14:40:00,296.98,297.11,296.94,297.01,14592.0,294.1067,294.2354,294.0671,294.1364,14592.0
2024-11-12 14:45:00,297.03,297.03,296.91,296.99,13706.0,294.1562,294.1562,294.0374,294.1166,13706.0
2024-11-12 14:50:00,297.0,297.01,296.86,296.9,13188.0,294.1265,294.1364,293.9879,294.0275,13188.0
2024-11-12 14:55:00,296.88,296.93,296.83,296.89,12793.0,294.0077,294.0572,293.9581,294.0176,12793.0
2024-11-12 15:00:00,296.9,296.95,296.82,296.9,19423.0,294.0275,294.077,293.9482,294.0275,19423.0
2024-11-12 15:05:00,296.95,296.96,296.85,296.93,20489.0,294.077,294.0869,293.978,294.0572,20489.0
2024-11-12 15:10:00,296.93,296.93,296.73,296.76,20485.0,294.0572,294.0572,293.8591,293.8888,20485.0
2024-11-12 15:15:00,296.77,296.78,296.55,296.61,14293.0,293.8987,293.9086,293.6809,293.7403,14293.0
2024-11-12 15:20:00,296.69,296.72,296.6,296.65,15526.0,293.8195,293.8492,293.7304,293.7799,15526.0
2024-11-12 15:25:00,296.66,296.69,296.51,296.6,22531.0,293.7898,293.8195,293.6412,293.7304,22531.0
2024-11-12 15:30:00,296.59,296.61,296.47,296.47,13015.0,293.7205,293.7403,293.6016,293.6016,13015.0
2024-11-12 15:35:00,296.51,296.61,296.39,296.56,25201.0,293.6412,293.7403,293.5224,293.6908,25201.0
2024-11-12 15:40:00,296.56,296.65,296.47,296.59,23844.0,293.6908,293.7799,293.6016,293.7205,23844.0
2024-11-12 15:45:00,296.59,296.6,296.46,296.58,31319.0,293.7205,293.7304,293.5917,293.7106,31319.0
2024-11-12 15:50:00,296.57,296.59,296.24,296.38,59044.0,293.7007,293.7205,293.3739,293.5125,59044.0
2024-11-12 15:55:00,296.39,296.5,296.2,296.37,85993.0,293.5224,293.6313,293.3342,293.5026,85993.0
2024-11-13 09:30:00,296.59,296.94,296.51,296.93,124440.0,293.7205,294.0671,293.6412,294.0572,124440.0
2024-11-13 09:35:00,296.92,296.92,296.66,296.8,44446.0,294.0473,294.0473,293.7898,293.9284,44446.0
2024-11-13 09:40:00,296.84,297.06,296.73,297.06,38853.0,293.9681,294.1859,293.8591,294.1859,38853.0
2024-11-13 09:45:00,297.06,297.06,296.61,296.63,38715.0,294.1859,294.1859,293.7403,293.7601,38715.0
2024-11-13 09:50:00,296.64,296.78,296.41,296.64,30005.0,293.77,293.9086,293.5422,293.77,30005.0
2024-11-13 09:55:00,296.64,296.86,296.5,296.73,34539.0,293.77,293.9879,293.6313,293.8591,34539.0
2024-11-13 10:00:00,296.78,296.79,296.25,296.26,46347.0,293.9086,293.9185,293.3838,293.3937,46347.0
2024-11-13 10:05:00,296.26,296.27,295.62,296.15,50159.0,293.3937,293.4036,292.7599,293.2847,50159.0
2024-11-13 10:10:00,296.14,296.57,296.14,296.21,31633.0,293.2748,293.7007,293.2748,293.3441,31633.0
2024-11-13 10:15:00,296.21,296.45,296.18,296.28,37203.0,293.3441,293.5818,293.3144,293.4135,37203.0
2024-11-13 10:20:00,296.28,296.36,296.15,296.35,97438.0,293.4135,293.4927,293.2847,293.4828,97438.0
2024-11-13 10:25:00,296.37,296.45,296.21,296.39,28842.0,293.5026,293.5818,293.3441,293.5224,28842.0
2024-11-13 10:30:00,296.37,296.77,296.31,296.69,22904.0,293.5026,293.8987,293.4432,293.8195,22904.0
2024-11-13 10:35:00,296.68,296.78,296.42,296.49,27841.0,293.8096,293.9086,293.5521,293.6214,27841.0
2024-11-13 10:40:00,296.49,296.73,296.21,296.68,51120.0,293.6214,293.8591,293.3441,293.8096,51120.0
2024-11-13 10:45:00,296.66,296.82,296.58,296.72,22470.0,293.7898,293.9482,293.7106,293.8492,22470.0
2024-11-13 10:50:00,296.7,296.75,296.52,296.69,20873.0,293.8294,293.8789,293.6511,293.8195,20873.0
2024-11-13 10:55:00,296.68,296.88,296.64,296.77,22525.0,293.8096,294.0077,293.77,293.8987,22525.0
2024-11-13 11:00:00,296.78,296.84,296.67,296.69,19560.0,293.9086,293.9681,293.7997,293.8195,19560.0
2024-11-13 11:05:00,296.69,296.92,296.54,296.9,22410.0,293.8195,294.0473,293.671,294.0275,22410.0
2024-11-13 11:10:00,296.87,296.94,296.79,296.89,14499.0,293.9978,294.0671,293.9185,294.0176,14499.0
2024-11-13 11:15:00,296.88,296.95,296.79,296.89,20851.0,294.0077,294.077,293.9185,294.0176,20851.0
2024-11-13 11:20:00,296.89,296.97,296.75,296.87,28438.0,294.0176,294.0968,293.8789,293.9978,28438.0
2024-11-13 11:25:00,296.9,297.19,296.89,297.11,27265.0,294.0275,294.3147,294.0176,294.2354,27265.0
2024-11-13 11:30:00,297.1,297.2,296.98,297.13,24241.0,294.2255,294.3246,294.1067,294.2552,24241.0
2024-11-13 11:35:00,297.1,297.23,296.91,296.94,19111.0,294.2255,294.3543,294.0374,294.0671,19111.0
2024-11-13 11:40:00,296.96,297.01,296.72,296.76,16674.0,294.0869,294.1364,293.8492,293.8888,16674.0
2024-11-13 11:45:00,296.76,297.18,296.76,297.11,16359.0,293.8888,294.3048,293.8888,294.2354,16359.0
2024-11-13 11:50:00,297.06,297.2,297.06,297.17,24466.0,294.1859,294.3246,294.1859,294.2949,24466.0
2024-11-13 11:55:00,297.13,297.16,296.91,297.11,15675.0,294.2552,294.285,294.0374,294.2354,15675.0
2024-11-13 12:00:00,297.06,297.16,297.02,297.07,21274.0,294.1859,294.285,294.1463,294.1958,21274.0
2024-11-13 12:05:00,297.11,297.38,297.1,297.27,30994.0,294.2354,294.5028,294.2255,294.3939,30994.0
2024-11-13 12:10:00,297.27,297.48,297.27,297.4,22638.0,294.3939,294.6019,294.3939,294.5226,22638.0
2024-11-13 12:15:00,297.42,297.55,297.3,297.3,25994.0,294.5424,294.6712,294.4236,294.4236,25994.0
2024-11-13 12:20:00,297.34,297.37,297.03,297.15,18693.0,294.4632,294.4929,294.1562,294.2751,18693.0
2024-11-13 12:25:00,297.18,297.32,297.14,297.19,18225.0,294.3048,294.4434,294.2651,294.3147,18225.0
2024-11-13 12:30:00,297.16,297.22,297.12,297.14,11492.0,294.285,294.3444,294.2453,294.2651,11492.0
2024-11-13 12:35:00,297.17,297.29,297.14,297.28,14288.0,294.2949,294.4137,294.2651,294.4038,14288.0
2024-11-13 12:40:00,297.28,297.32,297.1,297.1,15329.0,294.4038,294.4434,294.2255,294.2255,15329.0
2024-11-13 12:45:00,297.16,297.44,297.16,297.37,12362.0,294.285,294.5622,294.285,294.4929,12362.0
2024-11-13 12:50:00,297.37,297.43,297.36,297.43,8586.0,294.4929,294.5523,294.483,294.5523,8586.0
2024-11-13 12:55:00,297.41,297.54,297.39,297.5,16191.0,294.5325,294.6613,294.5127,294.6217,16191.0
2024-11-13 13:00:00,297.54,297.55,297.44,297.53,32532.0,294.6613,294.6712,294.5622,294.6514,32532.0
2024-11-13 13:05:00,297.51,297.51,297.29,297.31,16086.0,294.6316,294.6316,294.4137,294.4335,16086.0
2024-11-13 13:10:00,297.31,297.36,297.12,297.22,16600.0,294.4335,294.483,294.2453,294.3444,16600.0
2024-11-13 13:15:00,297.23,297.26,297.12,297.24,11571.0,294.3543,294.384,294.2453,294.3642,11571.0
2024-11-13 13:20:00,297.25,297.35,297.19,297.34,12060.0,294.3741,294.4731,294.3147,294.4632,12060.0
2024-11-13 13:25:00,297.31,297.34,297.24,297.31,13353.0,294.4335,294.4632,294.3642,294.4335,13353.0
2024-11-13 13:30:00,297.31,297.42,297.27,297.34,28343.0,294.4335,294.5424,294.3939,294.4632,28343.0
2024-11-13 13:35:00,297.36,297.39,297.23,297.25,21883.0,294.483,294.5127,294.3543,294.3741,21883.0
2024-11-13 13:40:00,297.23,297.3,297.17,297.3,12570.0,294.3543,294.4236,294.2949,294.4236,12570.0
2024-11-13 13:45:00,297.31,297.46,297.28,297.43,10372.0,294.4335,294.5821,294.4038,294.5523,10372.0
2024-11-13 13:50:00,297.42,297.46,297.36,297.45,11806.0,294.5424,294.5821,294.483,294.5721,11806.0
2024-11-13 13:55:00,297.44,297.44,297.26,297.29,16125.0,294.5622,294.5622,294.384,294.4137,16125.0
2024-11-13 14:00:00,297.29,297.33,297.16,297.22,18817.0,294.4137,294.4533,294.285,294.3444,18817.0
2024-11-13 14:05:00,297.26,297.27,297.09,297.1,19734.0,294.384,294.3939,294.2156,294.2255,19734.0
2024-11-13 14:10:00,297.09,297.25,297.04,297.16,30426.0,294.2156,294.3741,294.1661,294.285,30426.0
2024-11-13 14:15:00,297.14,297.18,296.75,296.79,19324.0,294.2651,294.3048,293.8789,293.9185,19324.0
2024-11-13 14:20:00,296.8,297.02,296.72,296.93,20750.0,293.9284,294.1463,293.8492,294.0572,20750.0
2024-11-13 14:25:00,296.91,296.92,296.68,296.72,26542.0,294.0374,294.0473,293.8096,293.8492,26542.0
2024-11-13 14:30:00,296.72,296.75,296.54,296.63,25802.0,293.8492,293.8789,293.671,293.7601,25802.0
2024-11-13 14:35:00,296.62,296.62,296.42,296.43,40377.0,293.7502,293.7502,293.5521,293.562,40377.0
2024-11-13 14:40:00,296.42,296.42,296.19,296.24,29423.0,293.5521,293.5521,293.3243,293.3739,29423.0
2024-11-13 14:45:00,296.22,296.39,296.21,296.31,18991.0,293.354,293.5224,293.3441,293.4432,18991.0
2024-11-13 14:50:00,296.29,296.43,296.27,296.37,18789.0,293.4234,293.562,293.4036,293.5026,18789.0
2024-11-13 14:55:00,296.35,296.35,296.22,296.28,13747.0,293.4828,293.4828,293.354,293.4135,13747.0
2024-11-13 15:00:00,296.25,296.3,295.98,296.07,36584.0,293.3838,293.4333,293.1164,293.2055,36584.0
2024-11-13 15:05:00,296.06,296.35,295.99,296.34,24364.0,293.1956,293.4828,293.1263,293.4729,24364.0
2024-11-13 15:10:00,296.37,296.53,296.32,296.52,25452.0,293.5026,293.661,293.4531,293.6511,25452.0
2024-11-13 15:15:00,296.51,296.63,296.51,296.58,16077.0,293.6412,293.7601,293.6412,293.7106,16077.0
2024-11-13 15:20:00,296.6,296.78,296.55,296.57,17534.0,293.7304,293.9086,293.6809,293.7007,17534.0
2024-11-13 15:25:00,296.6,296.63,296.42,296.48,16563.0,293.7304,293.7601,293.5521,293.6115,16563.0
2024-11-13 15:30:00,296.49,296.67,296.32,296.66,49246.0,293.6214,293.7997,293.4531,293.7898,49246.0
2024-11-13 15:35:00,296.69,296.89,296.68,296.8,19845.0,293.8195,294.0176,293.8096,293.9284,19845.0
2024-11-13 15:40:00,296.81,296.91,296.72,296.75,24927.0,293.9383,294.0374,293.8492,293.8789,24927.0
2024-11-13 15:45:00,296.77,296.83,296.5,296.57,32304.0,293.8987,293.9581,293.6313,293.7007,32304.0
2024-11-13 15:50:00,296.54,296.56,296.03,296.03,41503.0,293.671,293.6908,293.1659,293.1659,41503.0
2024-11-13 15:55:00,296.03,296.3,295.88,296.18,125523.0,293.1659,293.4333,293.0173,293.3144,125523.0
2024-11-14 09:30:00,296.5,296.61,296.36,296.5,106259.0,293.6313,293.7403,293.4927,293.6313,106259.0
2024-11-14 09:35:00,296.5,296.58,296.01,296.01,31841.0,293.6313,293.7106,293.1461,293.1461,31841.0
2024-11-14 09:40:00,296.0,296.03,295.48,295.55,50681.0,293.1362,293.1659,292.6212,292.6905,50681.0
2024-11-14 09:45:00,295.55,295.8,295.46,295.8,32448.0,292.6905,292.9381,292.6014,292.9381,32448.0
2024-11-14 09:50:00,295.8,296.08,295.63,295.78,21888.0,292.9381,293.2154,292.7698,292.9183,21888.0
2024-11-14 09:55:00,295.76,295.86,295.64,295.74,26902.0,292.8985,292.9975,292.7797,292.8787,26902.0
2024-11-14 10:00:00,295.68,295.75,295.54,295.68,58740.0,292.8193,292.8886,292.6806,292.8193,58740.0
2024-11-14 10:05:00,295.69,295.86,295.56,295.58,49746.0,292.8292,292.9975,292.7004,292.7202,49746.0
2024-11-14 10:10:00,295.6,295.7,295.52,295.67,57013.0,292.74,292.8391,292.6608,292.8094,57013.0
2024-11-14 10:15:00,295.66,295.75,295.17,295.17,45589.0,292.7995,292.8886,292.3142,292.3142,45589.0
2024-11-14 10:20:00,295.19,295.42,295.18,295.28,123395.0,292.334,292.5618,292.3241,292.4231,123395.0
2024-11-14 10:25:00,295.27,295.76,295.27,295.75,34802.0,292.4132,292.8985,292.4132,292.8886,34802.0
2024-11-14 10:30:00,295.74,295.75,295.53,295.73,37335.0,292.8787,292.8886,292.6707,292.8688,37335.0
2024-11-14 10:35:00,295.73,295.95,295.71,295.94,45857.0,292.8688,293.0867,292.849,293.0768,45857.0
2024-11-14 10:40:00,295.95,296.0,295.82,295.98,66289.0,293.0867,293.1362,292.9579,293.1164,66289.0
2024-11-14 10:45:00,295.99,296.0,295.89,295.93,466658.0,293.1263,293.1362,293.0272,293.0669,466658.0
2024-11-14 10:50:00,295.93,296.01,295.82,295.87,33744.0,293.0669,293.1461,292.9579,293.0074,33744.0
2024-11-14 10:55:00,295.88,295.9,295.59,295.63,19654.0,293.0173,293.0371,292.7301,292.7698,19654.0
2024-11-14 11:00:00,295.62,295.76,295.45,295.53,18955.0,292.7599,292.8985,292.5915,292.6707,18955.0
2024-11-14 11:05:00,295.54,295.7,295.49,295.68,9809.0,292.6806,292.8391,292.6311,292.8193,9809.0
2024-11-14 11:10:00,295.68,295.78,295.58,295.71,12741.0,292.8193,292.9183,292.7202,292.849,12741.0
2024-11-14 11:15:00,295.67,295.79,295.57,295.69,12256.0,292.8094,292.9282,292.7103,292.8292,12256.0
2024-11-14 11:20:00,295.68,295.83,295.64,295.8,25393.0,292.8193,292.9678,292.7797,292.9381,25393.0
2024-11-14 11:25:00,295.8,295.86,295.71,295.71,18429.0,292.9381,292.9975,292.849,292.849,18429.0
2024-11-14 11:30:00,295.73,295.78,295.67,295.7,18345.0,292.8688,292.9183,292.8094,292.8391,18345.0
2024-11-14 11:35:00,295.67,295.83,295.66,295.81,12995.0,292.8094,292.9678,292.7995,292.948,12995.0
2024-11-14 11:40:00,295.83,295.93,295.71,295.73,24833.0,292.9678,293.0669,292.849,292.8688,24833.0
2024-11-14 11:45:00,295.72,295.75,295.43,295.45,12522.0,292.8589,292.8886,292.5717,292.5915,12522.0
2024-11-14 11:50:00,295.5,295.58,295.31,295.31,11251.0,292.641,292.7202,292.4529,292.4529,11251.0
2024-11-14 11:55:00,295.32,295.38,295.24,295.35,18673.0,292.4628,292.5222,292.3835,292.4925,18673.0
2024-11-14 12:00:00,295.31,295.32,295.09,295.23,26784.0,292.4529,292.4628,292.235,292.3736,26784.0
2024-11-14 12:05:00,295.22,295.32,295.14,295.3,12666.0,292.3637,292.4628,292.2845,292.4429,12666.0
2024-11-14 12:10:00,295.25,295.39,295.02,295.06,15624.0,292.3934,292.5321,292.1657,292.2053,15624.0
2024-11-14 12:15:00,295.06,295.06,294.86,295.0,40465.0,292.2053,292.2053,292.0072,292.1459,40465.0
2024-11-14 12:20:00,294.99,295.0,294.87,294.94,11847.0,292.1359,292.1459,292.0171,292.0864,11847.0
2024-11-14 12:25:00,294.91,294.96,294.83,294.88,21558.0,292.0567,292.1062,291.9775,292.027,21558.0
2024-11-14 12:30:00,294.86,294.86,294.43,294.71,30884.0,292.0072,292.0072,291.5814,291.8587,30884.0
2024-11-14 12:35:00,294.74,295.1,294.74,295.03,12810.0,291.8884,292.2449,291.8884,292.1756,12810.0
2024-11-14 12:40:00,295.02,295.07,294.88,294.98,14071.0,292.1657,292.2152,292.027,292.126,14071.0
2024-11-14 12:45:00,294.99,295.01,294.27,294.35,19662.0,292.1359,292.1558,291.4229,291.5021,19662.0
2024-11-14 12:50:00,294.33,294.91,294.32,294.86,20006.0,291.4823,292.0567,291.4724,292.0072,20006.0
2024-11-14 12:55:00,294.84,294.99,294.83,294.96,31393.0,291.9874,292.1359,291.9775,292.1062,31393.0
2024-11-14 13:00:00,294.91,295.05,294.79,295.01,27539.0,292.0567,292.1954,291.9379,292.1558,27539.0
2024-11-14 13:05:00,295.03,295.16,295.01,295.15,9486.0,292.1756,292.3043,292.1558,292.2944,9486.0
2024-11-14 13:10:00,295.15,295.23,295.09,295.17,15977.0,292.2944,292.3736,292.235,292.3142,15977.0
2024-11-14 13:15:00,295.21,295.26,295.04,295.07,19470.0,292.3538,292.4033,292.1855,292.2152,19470.0
2024-11-14 13:20:00,295.13,295.17,295.09,295.15,9587.0,292.2746,292.3142,292.235,292.2944,9587.0
2024-11-14 13:25:00,295.16,295.2,294.97,294.98,14165.0,292.3043,292.3439,292.1161,292.126,14165.0
2024-11-14 13:30:00,294.96,294.98,294.8,294.94,17195.0,292.1062,292.126,291.9478,292.0864,17195.0
2024-11-14 13:35:00,294.88,294.95,294.76,294.78,21556.0,292.027,292.0963,291.9082,291.928,21556.0
2024-11-14 13:40:00,294.78,294.97,294.77,294.94,11732.0,291.928,292.1161,291.9181,292.0864,11732.0
2024-11-14 13:45:00,294.93,294.94,294.77,294.8,15381.0,292.0765,292.0864,291.9181,291.9478,15381.0
2024-11-14 13:50:00,294.81,294.85,294.61,294.64,10059.0,291.9577,291.9973,291.7596,291.7893,10059.0
2024-11-14 13:55:00,294.62,294.66,294.34,294.41,31743.0,291.7695,291.8091,291.4922,291.5616,31743.0
2024-11-14 14:00:00,294.38,295.05,294.36,294.98,13656.0,291.5319,292.1954,291.512,292.126,13656.0
2024-11-14 14:05:00,294.96,295.09,294.92,294.92,16219.0,292.1062,292.235,292.0666,292.0666,16219.0
2024-11-14 14:10:00,294.89,295.0,294.82,294.84,11711.0,292.0369,292.1459,291.9676,291.9874,11711.0
2024-11-14 14:15:00,294.86,294.87,294.77,294.84,23510.0,292.0072,292.0171,291.9181,291.9874,23510.0
2024-11-14 14:20:00,294.83,294.91,294.75,294.87,18107.0,291.9775,292.0567,291.8983,292.0171,18107.0
2024-11-14 14:25:00,294.85,295.03,294.83,295.01,11530.0,291.9973,292.1756,291.9775,292.1558,11530.0
2024-11-14 14:30:00,295.0,295.14,294.96,295.03,24042.0,292.1459,292.2845,292.1062,292.1756,24042.0
2024-11-14 14:35:00,295.01,295.16,295.0,295.15,16393.0,292.1558,292.3043,292.1459,292.2944,16393.0
2024-11-14 14:40:00,295.16,295.26,295.04,295.11,9945.0,292.3043,292.4033,292.1855,292.2548,9945.0
2024-11-14 14:45:00,295.15,295.15,294.92,294.93,8464.0,292.2944,292.2944,292.0666,292.0765,8464.0
2024-11-14 14:50:00,294.93,295.33,294.93,295.25,23815.0,292.0765,292.4727,292.0765,292.3934,23815.0
2024-11-14 14:55:00,295.26,295.28,295.05,295.07,19250.0,292.4033,292.4231,292.1954,292.2152,19250.0
2024-11-14 15:00:00,295.08,295.08,294.21,294.34,42297.0,292.2251,292.2251,291.3635,291.4922,42297.0
2024-11-14 15:05:00,294.37,294.43,293.92,294.11,43658.0,291.5219,291.5814,291.0763,291.2645,43658.0
2024-11-14 15:10:00,294.11,294.36,293.99,294.17,23036.0,291.2645,291.512,291.1456,291.3239,23036.0
2024-11-14 15:15:00,294.15,294.65,294.15,294.54,26183.0,291.3041,291.7992,291.3041,291.6903,26183.0
2024-11-14 15:20:00,294.48,294.58,294.31,294.51,19318.0,291.6309,291.7299,291.4625,291.6606,19318.0
2024-11-14 15:25:00,294.43,294.67,294.34,294.56,17065.0,291.5814,291.819,291.4922,291.7101,17065.0
2024-11-14 15:30:00,294.54,294.58,294.08,294.15,20984.0,291.6903,291.7299,291.2348,291.3041,20984.0
2024-11-14 15:35:00,294.14,294.35,294.06,294.21,31230.0,291.2942,291.5021,291.2149,291.3635,31230.0
2024-11-14 15:40:00,294.22,294.26,293.94,293.97,41759.0,291.3734,291.413,291.0961,291.1258,41759.0
2024-11-14 15:45:00,293.99,294.13,293.72,293.8,54245.0,291.1456,291.2843,290.8782,290.9575,54245.0
2024-11-14 15:50:00,293.8,294.2,293.8,294.06,41918.0,290.9575,291.3536,290.9575,291.2149,41918.0
2024-11-14 15:55:00,294.03,294.2,293.9,294.08,81943.0,291.1852,291.3536,291.0565,291.2348,81943.0
2024-11-15 09:30:00,292.3,292.61,292.14,292.19,147491.0,289.472,289.779,289.3135,289.363,147491.0
2024-11-15 09:35:00,292.1,292.27,291.95,292.19,43073.0,289.2739,289.4423,289.1254,289.363,43073.0
2024-11-15 09:40:00,292.15,292.44,291.97,292.13,22845.0,289.3234,289.6106,289.1452,289.3036,22845.0
2024-11-15 09:45:00,292.09,292.51,292.02,292.48,21341.0,289.264,289.6799,289.1947,289.6502,21341.0
2024-11-15 09:50:00,292.5,292.5,292.12,292.12,26265.0,289.67,289.67,289.2937,289.2937,26265.0
2024-11-15 09:55:00,292.13,292.13,291.67,291.78,45764.0,289.3036,289.3036,288.8481,288.957,45764.0
2024-11-15 10:00:00,291.8,291.8,291.37,291.4,44744.0,288.9768,288.9768,288.551,288.5807,44744.0
2024-11-15 10:05:00,291.39,291.59,291.07,291.09,49700.0,288.5708,288.7688,288.2539,288.2737,49700.0
2024-11-15 10:10:00,291.11,291.31,290.99,291.18,56372.0,288.2935,288.4916,288.1746,288.3628,56372.0
2024-11-15 10:15:00,291.2,291.38,290.95,291.11,34506.0,288.3826,288.5609,288.135,288.2935,34506.0
2024-11-15 10:20:00,291.1,291.11,290.73,290.77,93944.0,288.2836,288.2935,287.9172,287.9568,93944.0
2024-11-15 10:25:00,290.81,291.0,290.74,290.85,28607.0,287.9964,288.1846,287.9271,288.036,28607.0
2024-11-15 10:30:00,290.79,290.91,290.66,290.77,34099.0,287.9766,288.0954,287.8478,287.9568,34099.0
2024-11-15 10:35:00,290.76,290.79,290.48,290.7,35945.0,287.9469,287.9766,287.6696,287.8875,35945.0
2024-11-15 10:40:00,290.7,290.77,290.5,290.69,50023.0,287.8875,287.9568,287.6894,287.8776,50023.0
2024-11-15 10:45:00,290.69,290.95,290.62,290.7,33554.0,287.8776,288.135,287.8082,287.8875,33554.0
2024-11-15 10:50:00,290.75,291.13,290.56,290.6,67668.0,287.937,288.3133,287.7488,287.7884,67668.0
2024-11-15 10:55:00,290.59,290.65,290.39,290.56,31947.0,287.7785,287.8379,287.5805,287.7488,31947.0
2024-11-15 11:00:00,290.57,290.67,290.43,290.46,28929.0,287.7587,287.8577,287.6201,287.6498,28929.0
2024-11-15 11:05:00,290.46,290.68,290.44,290.49,30365.0,287.6498,287.8676,287.63,287.6795,30365.0
2024-11-15 11:10:00,290.51,290.92,290.51,290.72,30654.0,287.6993,288.1053,287.6993,287.9073,30654.0
2024-11-15 11:15:00,290.69,291.02,290.68,290.94,19581.0,287.8776,288.2044,287.8676,288.1251,19581.0
2024-11-15 11:20:00,290.93,291.0,290.76,290.98,13805.0,288.1152,288.1846,287.9469,288.1647,13805.0
2024-11-15 11:25:00,290.96,291.07,290.88,291.05,17859.0,288.1449,288.2539,288.0657,288.2341,17859.0
2024-11-15 11:30:00,291.0,291.11,290.79,290.82,30422.0,288.1846,288.2935,287.9766,288.0063,30422.0
2024-11-15 11:35:00,290.78,290.78,290.53,290.56,22073.0,287.9667,287.9667,287.7191,287.7488,22073.0
2024-11-15 11:40:00,290.54,290.59,290.28,290.44,29750.0,287.729,287.7785,287.4715,287.63,29750.0
2024-11-15 11:45:00,290.48,290.77,290.41,290.6,13377.0,287.6696,287.9568,287.6003,287.7884,13377.0
2024-11-15 11:50:00,290.62,290.64,290.5,290.64,13374.0,287.8082,287.828,287.6894,287.828,13374.0
2024-11-15 11:55:00,290.63,290.65,290.25,290.36,39638.0,287.8181,287.8379,287.4418,287.5507,39638.0
2024-11-15 12:00:00,290.37,290.45,290.22,290.25,26712.0,287.5606,287.6399,287.4121,287.4418,26712.0
2024-11-15 12:05:00,290.27,290.28,290.07,290.23,27404.0,287.4616,287.4715,287.2636,287.422,27404.0
2024-11-15 12:10:00,290.16,290.31,290.08,290.31,11026.0,287.3527,287.5012,287.2735,287.5012,11026.0
2024-11-15 12:15:00,290.29,290.41,290.15,290.34,17785.0,287.4814,287.6003,287.3428,287.5309,17785.0
2024-11-15 12:20:00,290.34,290.45,290.19,290.23,34253.0,287.5309,287.6399,287.3824,287.422,34253.0
2024-11-15 12:25:00,290.25,290.26,290.1,290.18,31582.0,287.4418,287.4517,287.2933,287.3725,31582.0
2024-11-15 12:30:00,290.15,290.16,289.92,290.13,43835.0,287.3428,287.3527,287.115,287.323,43835.0
2024-11-15 12:35:00,290.09,290.15,289.96,290.11,13494.0,287.2834,287.3428,287.1546,287.3032,13494.0
2024-11-15 12:40:00,290.08,290.26,289.97,290.25,23748.0,287.2735,287.4517,287.1645,287.4418,23748.0
2024-11-15 12:45:00,290.25,290.34,290.08,290.11,16082.0,287.4418,287.5309,287.2735,287.3032,16082.0
2024-11-15 12:50:00,290.08,290.08,289.75,289.84,31127.0,287.2735,287.2735,286.9466,287.0358,31127.0
2024-11-15 12:55:00,289.91,290.18,289.85,290.13,21170.0,287.1051,287.3725,287.0457,287.323,21170.0
2024-11-15 13:00:00,290.13,290.21,289.97,290.03,21910.0,287.323,287.4022,287.1645,287.2239,21910.0
2024-11-15 13:05:00,290.03,290.13,289.94,290.11,26909.0,287.2239,287.323,287.1348,287.3032,26909.0
2024-11-15 13:10:00,290.09,290.09,289.93,290.0,24419.0,287.2834,287.2834,287.1249,287.1942,24419.0
2024-11-15 13:15:00,289.99,290.23,289.95,290.08,22605.0,287.1843,287.422,287.1447,287.2735,22605.0
2024-11-15 13:20:00,290.07,290.25,289.95,289.97,29619.0,287.2636,287.4418,287.1447,287.1645,29619.0
2024-11-15 13:25:00,290.01,290.2,290.0,290.15,19558.0,287.2041,287.3923,287.1942,287.3428,19558.0
2024-11-15 13:30:00,290.09,290.1,289.79,289.79,193501.0,287.2834,287.2933,286.9863,286.9863,193501.0
2024-11-15 13:35:00,289.81,290.01,289.79,289.99,22694.0,287.0061,287.2041,286.9863,287.1843,22694.0
2024-11-15 13:40:00,290.0,290.0,289.76,289.83,16565.0,287.1942,287.1942,286.9565,287.0259,16565.0
2024-11-15 13:45:00,289.83,289.85,289.53,289.55,39881.0,287.0259,287.0457,286.7288,286.7486,39881.0
2024-11-15 13:50:00,289.57,289.68,289.54,289.6,26536.0,286.7684,286.8773,286.7387,286.7981,26536.0
2024-11-15 13:55:00,289.58,289.66,289.35,289.64,34010.0,286.7783,286.8575,286.5505,286.8377,34010.0
2024-11-15 14:00:00,289.64,289.82,289.53,289.6,30282.0,286.8377,287.016,286.7288,286.7981,30282.0
2024-11-15 14:05:00,289.6,289.88,289.57,289.75,26232.0,286.7981,287.0754,286.7684,286.9466,26232.0
2024-11-15 14:10:00,289.78,289.83,289.64,289.7,29204.0,286.9764,287.0259,286.8377,286.8971,29204.0
2024-11-15 14:15:00,289.69,289.76,289.62,289.66,20509.0,286.8872,286.9565,286.8179,286.8575,20509.0
2024-11-15 14:20:00,289.63,289.7,289.55,289.6,27613.0,286.8278,286.8971,286.7486,286.7981,27613.0
2024-11-15 14:25:00,289.61,289.63,289.44,289.44,33300.0,286.808,286.8278,286.6396,286.6396,33300.0
2024-11-15 14:30:00,289.46,289.58,289.41,289.47,16145.0,286.6595,286.7783,286.6099,286.6694,16145.0
2024-11-15 14:35:00,289.47,289.63,289.46,289.54,18035.0,286.6694,286.8278,286.6595,286.7387,18035.0
2024-11-15 14:40:00,289.55,290.07,289.54,290.05,38690.0,286.7486,287.2636,286.7387,287.2437,38690.0
2024-11-15 14:45:00,290.04,290.29,289.95,290.06,36142.0,287.2338,287.4814,287.1447,287.2536,36142.0
2024-11-15 14:50:00,290.09,290.14,289.63,289.68,20635.0,287.2834,287.3329,286.8278,286.8773,20635.0
2024-11-15 14:55:00,289.7,289.92,289.7,289.88,21103.0,286.8971,287.115,286.8971,287.0754,21103.0
2024-11-15 15:00:00,289.87,290.09,289.85,290.09,21099.0,287.0655,287.2834,287.0457,287.2834,21099.0
2024-11-15 15:05:00,290.1,290.27,289.92,289.98,37574.0,287.2933,287.4616,287.115,287.1744,37574.0
2024-11-15 15:10:00,290.02,290.2,289.99,290.18,84510.0,287.214,287.3923,287.1843,287.3725,84510.0
2024-11-15 15:15:00,290.15,290.46,290.11,290.32,29219.0,287.3428,287.6498,287.3032,287.5111,29219.0
2024-11-15 15:20:00,290.34,290.5,290.16,290.2,28560.0,287.5309,287.6894,287.3527,287.3923,28560.0
2024-11-15 15:25:00,290.22,290.26,290.09,290.11,27808.0,287.4121,287.4517,287.2834,287.3032,27808.0
2024-11-15 15:30:00,290.18,290.26,290.03,290.16,34356.0,287.3725,287.4517,287.2239,287.3527,34356.0
2024-11-15 15:35:00,290.18,290.27,290.14,290.15,31338.0,287.3725,287.4616,287.3329,287.3428,31338.0
2024-11-15 15:40:00,290.15,290.2,289.82,289.86,43914.0,287.3428,287.3923,287.016,287.0556,43914.0
2024-11-15 15:45:00,289.86,290.04,289.85,289.92,26581.0,287.0556,287.2338,287.0457,287.115,26581.0
2024-11-15 15:50:00,289.92,290.44,289.92,290.4,68052.0,287.115,287.63,287.115,287.5904,68052.0
2024-11-15 15:55:00,290.39,290.49,290.17,290.17,88386.0,287.5805,287.6795,287.3626,287.3626,88386.0
2024-11-18 09:30:00,290.64,290.82,290.15,290.28,176628.0,287.828,288.0063,287.3428,287.4715,176628.0
2024-11-18 09:35:00,290.31,290.71,290.28,290.65,30957.0,287.5012,287.8974,287.4715,287.8379,30957.0
2024-11-18 09:40:00,290.64,290.68,290.46,290.53,26693.0,287.828,287.8676,287.6498,287.7191,26693.0
2024-11-18 09:45:00,290.52,290.55,290.19,290.51,22189.0,287.7092,287.7389,287.3824,287.6993,22189.0
2024-11-18 09:50:00,290.48,290.48,290.17,290.23,37331.0,287.6696,287.6696,287.3626,287.422,37331.0
2024-11-18 09:55:00,290.25,290.29,290.13,290.29,12437.0,287.4418,287.4814,287.323,287.4814,12437.0
2024-11-18 10:00:00,290.31,290.86,290.24,290.86,39141.0,287.5012,288.0459,287.4319,288.0459,39141.0
2024-11-18 10:05:00,290.84,290.9,290.73,290.83,23173.0,288.0261,288.0855,287.9172,288.0162,23173.0
2024-11-18 10:10:00,290.82,290.85,290.68,290.85,40430.0,288.0063,288.036,287.8676,288.036,40430.0
2024-11-18 10:15:00,290.85,291.02,290.83,290.92,16658.0,288.036,288.2044,288.0162,288.1053,16658.0
2024-11-18 10:20:00,290.88,290.95,290.73,290.92,19707.0,288.0657,288.135,287.9172,288.1053,19707.0
2024-11-18 10:25:00,290.93,291.18,290.91,291.18,119907.0,288.1152,288.3628,288.0954,288.3628,119907.0
2024-11-18 10:30:00,291.16,291.54,291.16,291.52,37381.0,288.343,288.7193,288.343,288.6995,37381.0
2024-11-18 10:35:00,291.51,291.56,291.41,291.45,27883.0,288.6896,288.7391,288.5906,288.6302,27883.0
2024-11-18 10:40:00,291.46,291.63,291.42,291.57,18831.0,288.6401,288.8085,288.6005,288.749,18831.0
2024-11-18 10:45:00,291.56,291.7,291.55,291.68,114918.0,288.7391,288.8778,288.7292,288.858,114918.0
2024-11-18 10:50:00,291.67,291.7,291.57,291.67,17810.0,288.8481,288.8778,288.749,288.8481,17810.0
2024-11-18 10:55:00,291.68,291.68,291.54,291.65,23003.0,288.858,288.858,288.7193,288.8283,23003.0
2024-11-18 11:00:00,291.63,291.75,291.58,291.72,48380.0,288.8085,288.9273,288.7589,288.8976,48380.0
2024-11-18 11:05:00,291.74,291.77,291.68,291.72,13604.0,288.9174,288.9471,288.858,288.8976,13604.0
2024-11-18 11:10:00,291.71,291.77,291.65,291.73,18759.0,288.8877,288.9471,288.8283,288.9075,18759.0
2024-11-18 11:15:00,291.71,291.82,291.66,291.8,13200.0,288.8877,288.9966,288.8382,288.9768,13200.0
2024-11-18 11:20:00,291.84,292.03,291.81,292.0,41832.0,289.0164,289.2046,288.9867,289.1749,41832.0
2024-11-18 11:25:00,291.95,292.06,291.84,291.84,20073.0,289.1254,289.2343,289.0164,289.0164,20073.0
2024-11-18 11:30:00,291.84,292.1,291.84,292.09,27255.0,289.0164,289.2739,289.0164,289.264,27255.0
2024-11-18 11:35:00,292.12,292.24,292.05,292.23,15418.0,289.2937,289.4126,289.2244,289.4027,15418.0
2024-11-18 11:40:00,292.23,292.24,292.13,292.22,19935.0,289.4027,289.4126,289.3036,289.3927,19935.0
2024-11-18 11:45:00,292.22,292.22,291.81,291.81,10977.0,289.3927,289.3927,288.9867,288.9867,10977.0
2024-11-18 11:50:00,291.83,291.83,291.6,291.7,13593.0,289.0065,289.0065,288.7787,288.8778,13593.0
2024-11-18 11:55:00,291.71,291.71,291.5,291.68,19721.0,288.8877,288.8877,288.6797,288.858,19721.0
2024-11-18 12:00:00,291.65,291.76,291.56,291.63,19731.0,288.8283,288.9372,288.7391,288.8085,19731.0
2024-11-18 12:05:00,291.64,291.66,291.43,291.48,47121.0,288.8184,288.8382,288.6104,288.6599,47121.0
2024-11-18 12:10:00,291.46,291.64,291.45,291.62,26368.0,288.6401,288.8184,288.6302,288.7986,26368.0
2024-11-18 12:15:00,291.62,291.64,291.4,291.57,33939.0,288.7986,288.8184,288.5807,288.749,33939.0
2024-11-18 12:20:00,291.57,291.75,291.54,291.7,25880.0,288.749,288.9273,288.7193,288.8778,25880.0
2024-11-18 12:25:00,291.69,291.75,291.66,291.68,14181.0,288.8679,288.9273,288.8382,288.858,14181.0
2024-11-18 12:30:00,291.67,291.7,291.6,291.68,33548.0,288.8481,288.8778,288.7787,288.858,33548.0
2024-11-18 12:35:00,291.67,291.8,291.63,291.78,14358.0,288.8481,288.9768,288.8085,288.957,14358.0
2024-11-18 12:40:00,291.75,291.78,291.49,291.5,45172.0,288.9273,288.957,288.6698,288.6797,45172.0
2024-11-18 12:45:00,291.46,291.51,291.36,291.46,13132.0,288.6401,288.6896,288.5411,288.6401,13132.0
2024-11-18 12:50:00,291.47,291.55,291.44,291.47,17559.0,288.65,288.7292,288.6203,288.65,17559.0
2024-11-18 12:55:00,291.47,291.79,291.45,291.78,12474.0,288.65,288.9669,288.6302,288.957,12474.0
2024-11-18 13:00:00,291.74,291.77,291.64,291.65,9515.0,288.9174,288.9471,288.8184,288.8283,9515.0
2024-11-18 13:05:00,291.67,291.74,291.61,291.74,17418.0,288.8481,288.9174,288.7887,288.9174,17418.0
2024-11-18 13:10:00,291.71,291.73,291.6,291.6,11771.0,288.8877,288.9075,288.7787,288.7787,11771.0
2024-11-18 13:15:00,291.6,291.69,291.55,291.69,19717.0,288.7787,288.8679,288.7292,288.8679,19717.0
2024-11-18 13:20:00,291.71,291.71,291.48,291.58,13789.0,288.8877,288.8877,288.6599,288.7589,13789.0
2024-11-18 13:25:00,291.59,291.65,291.44,291.45,10170.0,288.7688,288.8283,288.6203,288.6302,10170.0
2024-11-18 13:30:00,291.48,291.53,291.42,291.48,32517.0,288.6599,288.7094,288.6005,288.6599,32517.0
2024-11-18 13:35:00,291.43,291.51,291.39,291.41,14876.0,288.6104,288.6896,288.5708,288.5906,14876.0
2024-11-18 13:40:00,291.41,291.42,291.03,291.03,28363.0,288.5906,288.6005,288.2143,288.2143,28363.0
2024-11-18 13:45:00,291.06,291.15,290.92,291.09,28633.0,288.244,288.3331,288.1053,288.2737,28633.0
2024-11-18 13:50:00,291.1,291.21,291.04,291.17,42797.0,288.2836,288.3925,288.2242,288.3529,42797.0
2024-11-18 13:55:00,291.18,291.59,291.17,291.56,18125.0,288.3628,288.7688,288.3529,288.7391,18125.0
2024-11-18 14:00:00,291.55,291.57,291.47,291.53,39745.0,288.7292,288.749,288.65,288.7094,39745.0
2024-11-18 14:05:00,291.54,291.57,291.36,291.39,29517.0,288.7193,288.749,288.5411,288.5708,29517.0
2024-11-18 14:10:00,291.4,291.41,291.15,291.18,26387.0,288.5807,288.5906,288.3331,288.3628,26387.0
2024-11-18 14:15:00,291.16,291.25,291.06,291.14,15616.0,288.343,288.4321,288.244,288.3232,15616.0
2024-11-18 14:20:00,291.13,291.14,290.93,290.95,19218.0,288.3133,288.3232,288.1152,288.135,19218.0
2024-11-18 14:25:00,290.97,291.12,290.9,291.0,19422.0,288.1548,288.3034,288.0855,288.1846,19422.0
2024-11-18 14:30:00,290.97,291.0,290.9,290.91,15851.0,288.1548,288.1846,288.0855,288.0954,15851.0
2024-11-18 14:35:00,290.91,291.06,290.9,291.04,16901.0,288.0954,288.244,288.0855,288.2242,16901.0
2024-11-18 14:40:00,291.09,291.28,291.04,291.22,16551.0,288.2737,288.4618,288.2242,288.4024,16551.0
2024-11-18 14:45:00,291.23,291.37,291.23,291.34,17975.0,288.4123,288.551,288.4123,288.5213,17975.0
2024-11-18 14:50:00,291.35,291.56,291.32,291.5,61111.0,288.5312,288.7391,288.5015,288.6797,61111.0
2024-11-18 14:55:00,291.5,291.51,291.38,291.46,18588.0,288.6797,288.6896,288.5609,288.6401,18588.0
2024-11-18 15:00:00,291.42,291.55,291.41,291.55,11675.0,288.6005,288.7292,288.5906,288.7292,11675.0
2024-11-18 15:05:00,291.5,291.51,291.46,291.5,28310.0,288.6797,288.6896,288.6401,288.6797,28310.0
2024-11-18 15:10:00,291.5,291.63,291.49,291.54,11316.0,288.6797,288.8085,288.6698,288.7193,11316.0
2024-11-18 15:15:00,291.53,291.59,291.43,291.56,7377.0,288.7094,288.7688,288.6104,288.7391,7377.0
2024-11-18 15:20:00,291.56,291.61,291.54,291.59,17041.0,288.7391,288.7887,288.7193,288.7688,17041.0
2024-11-18 15:25:00,291.58,291.66,291.56,291.65,46492.0,288.7589,288.8382,288.7391,288.8283,46492.0
2024-11-18 15:30:00,291.64,291.64,291.43,291.48,9359.0,288.8184,288.8184,288.6104,288.6599,9359.0
2024-11-18 15:35:00,291.46,291.58,291.42,291.45,8991.0,288.6401,288.7589,288.6005,288.6302,8991.0
2024-11-18 15:40:00,291.45,291.51,291.42,291.5,17853.0,288.6302,288.6896,288.6005,288.6797,17853.0
2024-11-18 15:45:00,291.5,291.56,291.43,291.56,30295.0,288.6797,288.7391,288.6104,288.7391,30295.0
2024-11-18 15:50:00,291.53,291.53,291.24,291.28,30949.0,288.7094,288.7094,288.4222,288.4618,30949.0
2024-11-18 15:55:00,291.29,291.55,291.27,291.5,55114.0,288.4717,288.7292,288.4519,288.6797,55114.0
2024-11-19 09:30:00,289.62,290.03,289.55,289.95,129768.0,286.8179,287.2239,286.7486,287.1447,129768.0
2024-11-19 09:35:00,289.94,290.12,289.72,290.09,42393.0,287.1348,287.3131,286.9169,287.2834,42393.0
2024-11-19 09:40:00,290.05,290.35,289.99,290.27,32511.0,287.2437,287.5408,287.1843,287.4616,32511.0
2024-11-19 09:45:00,290.23,290.34,289.8,289.92,37050.0,287.422,287.5309,286.9962,287.115,37050.0
2024-11-19 09:50:00,289.88,290.06,289.45,289.91,59854.0,287.0754,287.2536,286.6495,287.1051,59854.0
2024-11-19 09:55:00,289.88,290.17,289.88,290.06,10575.0,287.0754,287.3626,287.0754,287.2536,10575.0
2024-11-19 10:00:00,290.03,290.15,289.78,290.01,27898.0,287.2239,287.3428,286.9764,287.2041,27898.0
2024-11-19 10:05:00,290.08,290.23,289.98,290.2,18213.0,287.2735,287.422,287.1744,287.3923,18213.0
2024-11-19 10:10:00,290.21,290.38,290.06,290.23,54030.0,287.4022,287.5706,287.2536,287.422,54030.0
2024-11-19 10:15:00,290.12,290.35,289.89,290.28,27102.0,287.3131,287.5408,287.0853,287.4715,27102.0
2024-11-19 10:20:00,290.25,290.3,290.05,290.3,84031.0,287.4418,287.4913,287.2437,287.4913,84031.0
2024-11-19 10:25:00,290.34,290.75,290.28,290.75,12712.0,287.5309,287.937,287.4715,287.937,12712.0
2024-11-19 10:30:00,290.7,291.01,290.58,290.98,16434.0,287.8875,288.1945,287.7686,288.1647,16434.0
2024-11-19 10:35:00,290.92,291.28,290.92,291.16,21825.0,288.1053,288.4618,288.1053,288.343,21825.0
2024-11-19 10:40:00,291.18,291.31,290.98,291.28,40260.0,288.3628,288.4916,288.1647,288.4618,40260.0
2024-11-19 10:45:00,291.29,291.44,291.18,291.44,40476.0,288.4717,288.6203,288.3628,288.6203,40476.0
2024-11-19 10:50:00,291.42,291.52,291.27,291.3,24901.0,288.6005,288.6995,288.4519,288.4817,24901.0
2024-11-19 10:55:00,291.29,291.45,291.21,291.36,14760.0,288.4717,288.6302,288.3925,288.5411,14760.0
2024-11-19 11:00:00,291.39,291.5,291.32,291.49,15251.0,288.5708,288.6797,288.5015,288.6698,15251.0
2024-11-19 11:05:00,291.45,291.58,291.4,291.46,18772.0,288.6302,288.7589,288.5807,288.6401,18772.0
2024-11-19 11:10:00,291.5,291.66,291.46,291.5,19629.0,288.6797,288.8382,288.6401,288.6797,19629.0
2024-11-19 11:15:00,291.54,291.85,291.54,291.76,18539.0,288.7193,289.0263,288.7193,288.9372,18539.0
2024-11-19 11:20:00,291.7,291.84,291.67,291.84,27220.0,288.8778,289.0164,288.8481,289.0164,27220.0
2024-11-19 11:25:00,291.84,291.99,291.8,291.97,16973.0,289.0164,289.165,288.9768,289.1452,16973.0
2024-11-19 11:30:00,291.94,292.07,291.85,291.98,40766.0,289.1155,289.2442,289.0263,289.1551,40766.0
2024-11-19 11:35:00,291.96,292.12,291.93,291.99,11691.0,289.1353,289.2937,289.1056,289.165,11691.0
2024-11-19 11:40:00,292.0,292.12,291.91,292.03,14407.0,289.1749,289.2937,289.0857,289.2046,14407.0
2024-11-19 11:45:00,291.98,292.04,291.96,292.0,6026.0,289.1551,289.2145,289.1353,289.1749,6026.0
2024-11-19 11:50:00,291.92,292.04,291.75,291.87,23074.0,289.0957,289.2145,288.9273,289.0461,23074.0
2024-11-19 11:55:00,291.85,292.1,291.85,291.95,7862.0,289.0263,289.2739,289.0263,289.1254,7862.0
2024-11-19 12:00:00,292.0,292.0,291.8,291.84,12839.0,289.1749,289.1749,288.9768,289.0164,12839.0
2024-11-19 12:05:00,291.86,291.98,291.8,291.98,14375.0,289.0362,289.1551,288.9768,289.1551,14375.0
2024-11-19 12:10:00,291.97,291.98,291.91,291.97,11799.0,289.1452,289.1551,289.0857,289.1452,11799.0
2024-11-19 12:15:00,291.96,292.1,291.9,292.0,16055.0,289.1353,289.2739,289.0758,289.1749,16055.0
2024-11-19 12:20:00,292.0,292.09,291.62,291.8,12316.0,289.1749,289.264,288.7986,288.9768,12316.0
2024-11-19 12:25:00,291.8,292.08,291.77,292.08,29369.0,288.9768,289.2541,288.9471,289.2541,29369.0
2024-11-19 12:30:00,292.04,292.3,292.01,292.3,19570.0,289.2145,289.472,289.1848,289.472,19570.0
2024-11-19 12:35:00,292.23,292.31,292.14,292.26,13820.0,289.4027,289.4819,289.3135,289.4324,13820.0
2024-11-19 12:40:00,292.26,292.34,292.12,292.14,12454.0,289.4324,289.5116,289.2937,289.3135,12454.0
2024-11-19 12:45:00,292.2,292.21,292.04,292.1,10421.0,289.3729,289.3828,289.2145,289.2739,10421.0
2024-11-19 12:50:00,292.05,292.14,292.0,292.13,7578.0,289.2244,289.3135,289.1749,289.3036,7578.0
2024-11-19 12:55:00,292.15,292.22,292.1,292.14,7564.0,289.3234,289.3927,289.2739,289.3135,7564.0
2024-11-19 13:00:00,292.11,292.11,291.98,292.09,7062.0,289.2838,289.2838,289.1551,289.264,7062.0
2024-11-19 13:05:00,292.07,292.25,292.03,292.22,11499.0,289.2442,289.4225,289.2046,289.3927,11499.0
2024-11-19 13:10:00,292.24,292.35,292.24,292.35,22390.0,289.4126,289.5215,289.4126,289.5215,22390.0
2024-11-19 13:15:00,292.36,292.38,292.29,292.29,8299.0,289.5314,289.5512,289.4621,289.4621,8299.0
2024-11-19 13:20:00,292.32,292.35,292.18,292.25,12419.0,289.4918,289.5215,289.3531,289.4225,12419.0
2024-11-19 13:25:00,292.28,292.35,292.23,292.33,9436.0,289.4522,289.5215,289.4027,289.5017,9436.0
2024-11-19 13:30:00,292.33,292.34,292.25,292.32,20230.0,289.5017,289.5116,289.4225,289.4918,20230.0
2024-11-19 13:35:00,292.33,292.59,292.31,292.53,17260.0,289.5017,289.7592,289.4819,289.6997,17260.0
2024-11-19 13:40:00,292.53,292.62,292.46,292.62,12063.0,289.6997,289.7889,289.6304,289.7889,12063.0
2024-11-19 13:45:00,292.62,292.93,292.62,292.89,15502.0,289.7889,290.0959,289.7889,290.0563,15502.0
2024-11-19 13:50:00,292.87,293.08,292.86,292.97,12079.0,290.0365,290.2444,290.0266,290.1355,12079.0
2024-11-19 13:55:00,292.99,293.09,292.91,293.01,9989.0,290.1553,290.2543,290.0761,290.1751,9989.0
2024-11-19 14:00:00,293.04,293.06,292.89,292.93,30078.0,290.2048,290.2246,290.0563,290.0959,30078.0
2024-11-19 14:05:00,292.94,292.98,292.85,292.97,12928.0,290.1058,290.1454,290.0167,290.1355,12928.0
2024-11-19 14:10:00,292.98,293.01,292.95,293.01,14085.0,290.1454,290.1751,290.1157,290.1751,14085.0
2024-11-19 14:15:00,293.03,293.05,292.72,292.75,16887.0,290.1949,290.2147,289.8879,289.9176,16887.0
2024-11-19 14:20:00,292.76,292.94,292.76,292.87,16334.0,289.9275,290.1058,289.9275,290.0365,16334.0
2024-11-19 14:25:00,292.87,292.87,292.65,292.65,14596.0,290.0365,290.0365,289.8186,289.8186,14596.0
2024-11-19 14:30:00,292.69,292.78,292.29,292.37,28085.0,289.8582,289.9473,289.4621,289.5413,28085.0
2024-11-19 14:35:00,292.35,292.39,292.18,292.31,17256.0,289.5215,289.5611,289.3531,289.4819,17256.0
2024-11-19 14:40:00,292.28,292.32,292.19,292.31,12872.0,289.4522,289.4918,289.363,289.4819,12872.0
2024-11-19 14:45:00,292.33,292.34,292.14,292.23,10146.0,289.5017,289.5116,289.3135,289.4027,10146.0
2024-11-19 14:50:00,292.27,292.52,292.25,292.52,6622.0,289.4423,289.6898,289.4225,289.6898,6622.0
2024-11-19 14:55:00,292.51,292.56,292.4,292.41,13114.0,289.6799,289.7295,289.571,289.5809,13114.0
2024-11-19 15:00:00,292.4,292.47,292.27,292.32,25091.0,289.571,289.6403,289.4423,289.4918,25091.0
2024-11-19 15:05:00,292.34,292.49,292.3,292.46,13104.0,289.5116,289.6601,289.472,289.6304,13104.0
2024-11-19 15:10:00,292.47,292.54,292.44,292.5,10522.0,289.6403,289.7097,289.6106,289.67,10522.0
2024-11-19 15:15:00,292.47,292.59,292.45,292.58,21426.0,289.6403,289.7592,289.6205,289.7493,21426.0
2024-11-19 15:20:00,292.58,292.6,292.46,292.46,26839.0,289.7493,289.7691,289.6304,289.6304,26839.0
2024-11-19 15:25:00,292.47,292.62,292.47,292.57,19965.0,289.6403,289.7889,289.6403,289.7394,19965.0
2024-11-19 15:30:00,292.59,292.6,292.49,292.57,12484.0,289.7592,289.7691,289.6601,289.7394,12484.0
2024-11-19 15:35:00,292.56,292.67,292.55,292.64,22696.0,289.7295,289.8384,289.7196,289.8087,22696.0
2024-11-19 15:40:00,292.61,292.7,292.58,292.66,12332.0,289.779,289.8681,289.7493,289.8285,12332.0
2024-11-19 15:45:00,292.63,292.86,292.57,292.83,20452.0,289.7988,290.0266,289.7394,289.9968,20452.0
2024-11-19 15:50:00,292.84,292.92,292.56,292.64,26865.0,290.0068,290.086,289.7295,289.8087,26865.0
2024-11-19 15:55:00,292.64,292.88,292.6,292.78,78945.0,289.8087,290.0464,289.7691,289.9473,78945.0
2024-11-20 09:30:00,292.92,292.99,292.74,292.74,106738.0,290.086,290.1553,289.9077,289.9077,106738.0
2024-11-20 09:35:00,292.64,292.66,291.81,291.85,29717.0,289.8087,289.8285,288.9867,289.0263,29717.0
2024-11-20 09:40:00,291.85,292.01,291.67,291.94,13423.0,289.0263,289.1848,288.8481,289.1155,13423.0
2024-11-20 09:45:00,291.88,292.16,291.75,291.95,34462.0,289.056,289.3333,288.9273,289.1254,34462.0
2024-11-20 09:50:00,291.9,292.1,291.76,291.8,22676.0,289.0758,289.2739,288.9372,288.9768,22676.0
2024-11-20 09:55:00,291.75,291.82,291.43,291.43,39532.0,288.9273,288.9966,288.6104,288.6104,39532.0
2024-11-20 10:00:00,291.49,291.84,291.46,291.48,39349.0,288.6698,289.0164,288.6401,288.6599,39349.0
2024-11-20 10:05:00,291.52,291.53,290.68,290.68,43803.0,288.6995,288.7094,287.8676,287.8676,43803.0
2024-11-20 10:10:00,290.67,290.76,290.39,290.52,22512.0,287.8577,287.9469,287.5805,287.7092,22512.0
2024-11-20 10:15:00,290.53,290.59,290.28,290.54,95894.0,287.7191,287.7785,287.4715,287.729,95894.0
2024-11-20 10:20:00,290.45,290.82,290.13,290.77,15905.0,287.6399,288.0063,287.323,287.9568,15905.0
2024-11-20 10:25:00,290.74,290.87,290.65,290.78,77354.0,287.9271,288.0558,287.8379,287.9667,77354.0
2024-11-20 10:30:00,290.74,291.23,290.7,291.16,25538.0,287.9271,288.4123,287.8875,288.343,25538.0
2024-11-20 10:35:00,291.11,291.48,291.02,291.46,13548.0,288.2935,288.6599,288.2044,288.6401,13548.0
2024-11-20 10:40:00,291.5,291.5,291.13,291.31,33754.0,288.6797,288.6797,288.3133,288.4916,33754.0
2024-11-20 10:45:00,291.3,291.57,291.3,291.57,16809.0,288.4817,288.749,288.4817,288.749,16809.0
2024-11-20 10:50:00,291.56,291.57,291.36,291.45,7910.0,288.7391,288.749,288.5411,288.6302,7910.0
2024-11-20 10:55:00,291.5,291.7,291.46,291.59,21393.0,288.6797,288.8778,288.6401,288.7688,21393.0
2024-11-20 11:00:00,291.62,291.74,291.41,291.46,18277.0,288.7986,288.9174,288.5906,288.6401,18277.0
2024-11-20 11:05:00,291.52,291.55,291.15,291.46,10991.0,288.6995,288.7292,288.3331,288.6401,10991.0
2024-11-20 11:10:00,291.33,291.41,290.93,291.12,20648.0,288.5114,288.5906,288.1152,288.3034,20648.0
2024-11-20 11:15:00,291.15,291.24,291.11,291.18,15009.0,288.3331,288.4222,288.2935,288.3628,15009.0
2024-11-20 11:20:00,291.27,291.31,291.1,291.13,6512.0,288.4519,288.4916,288.2836,288.3133,6512.0
2024-11-20 11:25:00,291.11,291.14,290.82,290.82,9954.0,288.2935,288.3232,288.0063,288.0063,9954.0
2024-11-20 11:30:00,290.78,290.85,290.64,290.82,15107.0,287.9667,288.036,287.828,288.0063,15107.0
2024-11-20 11:35:00,290.79,291.23,290.66,291.18,40376.0,287.9766,288.4123,287.8478,288.3628,40376.0
2024-11-20 11:40:00,291.13,291.51,291.12,291.5,10083.0,288.3133,288.6896,288.3034,288.6797,10083.0
2024-11-20 11:45:00,291.52,291.83,291.49,291.8,22600.0,288.6995,289.0065,288.6698,288.9768,22600.0
2024-11-20 11:50:00,291.8,292.13,291.8,292.11,13128.0,288.9768,289.3036,288.9768,289.2838,13128.0
2024-11-20 11:55:00,292.11,292.23,291.97,292.03,10344.0,289.2838,289.4027,289.1452,289.2046,10344.0
2024-11-20 12:00:00,292.0,292.17,291.79,291.91,20721.0,289.1749,289.3432,288.9669,289.0857,20721.0
2024-11-20 12:05:00,291.86,291.94,291.68,291.75,20551.0,289.0362,289.1155,288.858,288.9273,20551.0
2024-11-20 12:10:00,291.75,291.79,291.43,291.44,16175.0,288.9273,288.9669,288.6104,288.6203,16175.0
2024-11-20 12:15:00,291.49,291.53,291.28,291.28,12759.0,288.6698,288.7094,288.4618,288.4618,12759.0
2024-11-20 12:20:00,291.25,291.29,290.93,291.11,17358.0,288.4321,288.4717,288.1152,288.2935,17358.0
2024-11-20 12:25:00,291.12,291.49,291.06,291.48,20320.0,288.3034,288.6698,288.244,288.6599,20320.0
2024-11-20 12:30:00,291.45,291.66,291.42,291.61,8874.0,288.6302,288.8382,288.6005,288.7887,8874.0
2024-11-20 12:35:00,291.62,291.85,291.62,291.77,15599.0,288.7986,289.0263,288.7986,288.9471,15599.0
2024-11-20 12:40:00,291.79,291.86,291.61,291.65,11527.0,288.9669,289.0362,288.7887,288.8283,11527.0
2024-11-20 12:45:00,291.7,291.94,291.63,291.94,22436.0,288.8778,289.1155,288.8085,289.1155,22436.0
2024-11-20 12:50:00,291.92,291.99,291.58,291.58,15164.0,289.0957,289.165,288.7589,288.7589,15164.0
2024-11-20 12:55:00,291.49,291.59,291.33,291.45,27126.0,288.6698,288.7688,288.5114,288.6302,27126.0
2024-11-20 13:00:00,291.43,291.61,291.43,291.53,27925.0,288.6104,288.7887,288.6104,288.7094,27925.0
2024-11-20 13:05:00,291.58,291.58,291.45,291.46,276596.0,288.7589,288.7589,288.6302,288.6401,276596.0
2024-11-20 13:10:00,291.46,291.61,291.46,291.55,11478.0,288.6401,288.7887,288.6401,288.7292,11478.0
2024-11-20 13:15:00,291.51,291.63,291.31,291.31,8961.0,288.6896,288.8085,288.4916,288.4916,8961.0
2024-11-20 13:20:00,291.29,291.56,291.16,291.56,22231.0,288.4717,288.7391,288.343,288.7391,22231.0
2024-11-20 13:25:00,291.58,291.73,291.5,291.68,151725.0,288.7589,288.9075,288.6797,288.858,151725.0
2024-11-20 13:30:00,291.62,291.65,291.36,291.37,8840.0,288.7986,288.8283,288.5411,288.551,8840.0
2024-11-20 13:35:00,291.36,291.5,291.21,291.22,10888.0,288.5411,288.6797,288.3925,288.4024,10888.0
2024-11-20 13:40:00,291.19,291.28,291.02,291.09,9200.0,288.3727,288.4618,288.2044,288.2737,9200.0
2024-11-20 13:45:00,291.07,291.1,290.91,291.1,12867.0,288.2539,288.2836,288.0954,288.2836,12867.0
2024-11-20 13:50:00,291.11,291.17,291.04,291.14,22639.0,288.2935,288.3529,288.2242,288.3232,22639.0
2024-11-20 13:55:00,291.13,291.25,291.11,291.25,15112.0,288.3133,288.4321,288.2935,288.4321,15112.0
2024-11-20 14:00:00,291.19,291.28,291.13,291.2,11689.0,288.3727,288.4618,288.3133,288.3826,11689.0
2024-11-20 14:05:00,291.18,291.21,291.0,291.07,18190.0,288.3628,288.3925,288.1846,288.2539,18190.0
2024-11-20 14:10:00,291.05,291.13,291.0,291.04,18850.0,288.2341,288.3133,288.1846,288.2242,18850.0
2024-11-20 14:15:00,291.08,291.12,291.03,291.06,5304.0,288.2638,288.3034,288.2143,288.244,5304.0
2024-11-20 14:20:00,291.07,291.15,291.0,291.0,14351.0,288.2539,288.3331,288.1846,288.1846,14351.0
2024-11-20 14:25:00,291.03,291.18,291.02,291.18,4349.0,288.2143,288.3628,288.2044,288.3628,4349.0
2024-11-20 14:30:00,291.18,291.32,291.12,291.32,19275.0,288.3628,288.5015,288.3034,288.5015,19275.0
2024-11-20 14:35:00,291.31,291.47,291.31,291.4,23672.0,288.4916,288.65,288.4916,288.5807,23672.0
2024-11-20 14:40:00,291.42,291.7,291.42,291.67,12639.0,288.6005,288.8778,288.6005,288.8481,12639.0
2024-11-20 14:45:00,291.73,291.8,291.7,291.73,18813.0,288.9075,288.9768,288.8778,288.9075,18813.0
2024-11-20 14:50:00,291.71,291.78,291.62,291.65,11077.0,288.8877,288.957,288.7986,288.8283,11077.0
2024-11-20 14:55:00,291.63,291.69,291.56,291.64,11270.0,288.8085,288.8679,288.7391,288.8184,11270.0
2024-11-20 15:00:00,291.57,291.62,291.5,291.57,40740.0,288.749,288.7986,288.6797,288.749,40740.0
2024-11-20 15:05:00,291.57,291.68,291.51,291.64,20526.0,288.749,288.858,288.6896,288.8184,20526.0
2024-11-20 15:10:00,291.66,291.76,291.65,291.68,22327.0,288.8382,288.9372,288.8283,288.858,22327.0
2024-11-20 15:15:00,291.69,291.85,291.68,291.78,41611.0,288.8679,289.0263,288.858,288.957,41611.0
2024-11-20 15:20:00,291.84,291.9,291.81,291.9,11135.0,289.0164,289.0758,288.9867,289.0758,11135.0
2024-11-20 15:25:00,291.92,292.09,291.92,292.08,19163.0,289.0957,289.264,289.0957,289.2541,19163.0
2024-11-20 15:30:00,292.11,292.73,292.11,292.71,34487.0,289.2838,289.8978,289.2838,289.878,34487.0
2024-11-20 15:35:00,292.74,292.85,292.54,292.76,20953.0,289.9077,290.0167,289.7097,289.9275,20953.0
2024-11-20 15:40:00,292.79,292.92,292.49,292.62,17306.0,289.9572,290.086,289.6601,289.7889,17306.0
2024-11-20 15:45:00,292.64,292.97,292.56,292.85,27135.0,289.8087,290.1355,289.7295,290.0167,27135.0
2024-11-20 15:50:00,292.88,293.16,292.75,292.95,40269.0,290.0464,290.3237,289.9176,290.1157,40269.0
2024-11-20 15:55:00,292.97,293.06,292.75,293.03,32997.0,290.1355,290.2246,289.9176,290.1949,32997.0
2024-11-21 09:30:00,294.53,294.66,293.67,293.82,95583.0,291.6804,291.8091,290.8287,290.9773,95583.0
2024-11-21 09:35:00,293.76,293.76,292.41,292.61,54874.0,290.9178,290.9178,289.5809,289.779,54874.0
2024-11-21 09:40:00,292.57,293.08,292.48,293.08,39467.0,289.7394,290.2444,289.6502,290.2444,39467.0
2024-11-21 09:45:00,293.2,293.87,293.06,293.81,21146.0,290.3633,291.0268,290.2246,290.9674,21146.0
2024-11-21 09:50:00,293.8,293.9,293.21,293.32,24153.0,290.9575,291.0565,290.3732,290.4821,24153.0
2024-11-21 09:55:00,293.36,293.48,292.85,293.12,26785.0,290.5217,290.6406,290.0167,290.284,26785.0
2024-11-21 10:00:00,293.05,293.16,292.58,292.69,33814.0,290.2147,290.3237,289.7493,289.8582,33814.0
2024-11-21 10:05:00,292.73,292.84,292.42,292.79,13214.0,289.8978,290.0068,289.5908,289.9572,13214.0
2024-11-21 10:10:00,292.72,293.57,292.66,293.56,85041.0,289.8879,290.7297,289.8285,290.7198,85041.0
2024-11-21 10:15:00,293.6,293.79,293.42,293.53,15224.0,290.7594,290.9476,290.5811,290.6901,15224.0
2024-11-21 10:20:00,293.52,293.7,292.7,292.88,94051.0,290.6802,290.8584,289.8681,290.0464,94051.0
2024-11-21 10:25:00,292.89,293.01,292.03,292.2,29164.0,290.0563,290.1751,289.2046,289.3729,29164.0
2024-11-21 10:30:00,292.08,292.47,291.95,292.34,15741.0,289.2541,289.6403,289.1254,289.5116,15741.0
2024-11-21 10:35:00,292.33,292.74,292.31,292.34,18043.0,289.5017,289.9077,289.4819,289.5116,18043.0
2024-11-21 10:40:00,292.35,292.9,292.23,292.76,25843.0,289.5215,290.0662,289.4027,289.9275,25843.0
2024-11-21 10:45:00,292.8,293.48,292.73,293.4,37496.0,289.9671,290.6406,289.8978,290.5613,37496.0
2024-11-21 10:50:00,293.41,293.68,293.23,293.61,15431.0,290.5712,290.8386,290.393,290.7693,15431.0
2024-11-21 10:55:00,293.79,294.2,293.77,294.09,26138.0,290.9476,291.3536,290.9278,291.2447,26138.0
2024-11-21 11:00:00,294.25,294.34,294.07,294.07,30302.0,291.4031,291.4922,291.2249,291.2249,30302.0
2024-11-21 11:05:00,294.16,294.34,293.87,293.98,14196.0,291.314,291.4922,291.0268,291.1357,14196.0
2024-11-21 11:10:00,293.99,294.35,293.83,294.26,25216.0,291.1456,291.5021,290.9872,291.413,25216.0
2024-11-21 11:15:00,294.32,294.36,294.02,294.07,27178.0,291.4724,291.512,291.1753,291.2249,27178.0
2024-11-21 11:20:00,294.08,294.47,294.0,294.47,12223.0,291.2348,291.621,291.1555,291.621,12223.0
2024-11-21 11:25:00,294.45,294.7,294.36,294.69,33819.0,291.6012,291.8488,291.512,291.8389,33819.0
2024-11-21 11:30:00,294.73,294.87,294.58,294.79,18661.0,291.8785,292.0171,291.7299,291.9379,18661.0
2024-11-21 11:35:00,294.78,294.78,294.2,294.3,25733.0,291.928,291.928,291.3536,291.4526,25733.0
2024-11-21 11:40:00,294.33,294.6,294.33,294.57,9126.0,291.4823,291.7497,291.4823,291.72,9126.0
2024-11-21 11:45:00,294.52,294.52,293.97,294.11,8898.0,291.6705,291.6705,291.1258,291.2645,8898.0
2024-11-21 11:50:00,294.11,294.25,294.06,294.18,9340.0,291.2645,291.4031,291.2149,291.3338,9340.0
2024-11-21 11:55:00,294.13,294.35,294.09,294.31,11579.0,291.2843,291.5021,291.2447,291.4625,11579.0
2024-11-21 12:00:00,294.31,294.31,293.92,293.92,17915.0,291.4625,291.4625,291.0763,291.0763,17915.0
2024-11-21 12:05:00,293.93,294.23,293.93,294.21,65156.0,291.0862,291.3833,291.0862,291.3635,65156.0
2024-11-21 12:10:00,294.27,294.33,294.12,294.24,13105.0,291.4229,291.4823,291.2744,291.3932,13105.0
2024-11-21 12:15:00,294.29,294.43,294.22,294.4,21324.0,291.4427,291.5814,291.3734,291.5517,21324.0
2024-11-21 12:20:00,294.41,294.65,294.33,294.59,16471.0,291.5616,291.7992,291.4823,291.7398,16471.0
2024-11-21 12:25:00,294.58,295.02,294.54,294.86,21894.0,291.7299,292.1657,291.6903,292.0072,21894.0
2024-11-21 12:30:00,294.87,295.03,294.87,294.89,12253.0,292.0171,292.1756,292.0171,292.0369,12253.0
2024-11-21 12:35:00,294.97,295.05,294.9,295.01,13539.0,292.1161,292.1954,292.0468,292.1558,13539.0
2024-11-21 12:40:00,294.97,295.3,294.95,295.24,22941.0,292.1161,292.4429,292.0963,292.3835,22941.0
2024-11-21 12:45:00,295.24,295.42,295.22,295.29,18734.0,292.3835,292.5618,292.3637,292.433,18734.0
2024-11-21 12:50:00,295.25,295.34,295.18,295.28,37557.0,292.3934,292.4826,292.3241,292.4231,37557.0
2024-11-21 12:55:00,295.22,295.3,295.1,295.21,24090.0,292.3637,292.4429,292.2449,292.3538,24090.0
2024-11-21 13:00:00,295.21,295.29,295.18,295.27,14326.0,292.3538,292.433,292.3241,292.4132,14326.0
2024-11-21 13:05:00,295.26,295.53,295.26,295.48,10683.0,292.4033,292.6707,292.4033,292.6212,10683.0
2024-11-21 13:10:00,295.44,295.65,295.42,295.46,24941.0,292.5816,292.7896,292.5618,292.6014,24941.0
2024-11-21 13:15:00,295.46,295.49,295.23,295.34,28237.0,292.6014,292.6311,292.3736,292.4826,28237.0
2024-11-21 13:20:00,295.33,295.52,295.23,295.48,12262.0,292.4727,292.6608,292.3736,292.6212,12262.0
2024-11-21 13:25:00,295.49,295.58,295.34,295.58,9874.0,292.6311,292.7202,292.4826,292.7202,9874.0
2024-11-21 13:30:00,295.56,295.74,295.56,295.69,9265.0,292.7004,292.8787,292.7004,292.8292,9265.0
2024-11-21 13:35:00,295.69,295.74,295.38,295.46,19645.0,292.8292,292.8787,292.5222,292.6014,19645.0
2024-11-21 13:40:00,295.48,295.55,295.32,295.55,7244.0,292.6212,292.6905,292.4628,292.6905,7244.0
2024-11-21 13:45:00,295.5,295.56,295.41,295.41,12376.0,292.641,292.7004,292.5519,292.5519,12376.0
2024-11-21 13:50:00,295.31,295.53,295.31,295.53,19940.0,292.4529,292.6707,292.4529,292.6707,19940.0
2024-11-21 13:55:00,295.53,295.65,295.46,295.52,12941.0,292.6707,292.7896,292.6014,292.6608,12941.0
2024-11-21 14:00:00,295.52,295.61,295.43,295.49,23560.0,292.6608,292.75,292.5717,292.6311,23560.0
2024-11-21 14:05:00,295.49,295.51,295.19,295.22,33082.0,292.6311,292.6509,292.334,292.3637,33082.0
2024-11-21 14:10:00,295.17,295.34,295.11,295.29,23484.0,292.3142,292.4826,292.2548,292.433,23484.0
2024-11-21 14:15:00,295.31,295.35,295.06,295.08,18541.0,292.4529,292.4925,292.2053,292.2251,18541.0
2024-11-21 14:20:00,295.08,295.52,295.08,295.49,14942.0,292.2251,292.6608,292.2251,292.6311,14942.0
2024-11-21 14:25:00,295.48,295.55,295.39,295.52,20774.0,292.6212,292.6905,292.5321,292.6608,20774.0
2024-11-21 14:30:00,295.51,295.53,295.31,295.43,22670.0,292.6509,292.6707,292.4529,292.5717,22670.0
2024-11-21 14:35:00,295.44,295.6,295.37,295.57,35953.0,292.5816,292.74,292.5123,292.7103,35953.0
2024-11-21 14:40:00,295.56,295.58,295.46,295.47,36275.0,292.7004,292.7202,292.6014,292.6113,36275.0
2024-11-21 14:45:00,295.47,295.49,295.31,295.43,42472.0,292.6113,292.6311,292.4529,292.5717,42472.0
2024-11-21 14:50:00,295.42,295.42,295.18,295.38,21126.0,292.5618,292.5618,292.3241,292.5222,21126.0
2024-11-21 14:55:00,295.38,295.51,295.38,295.51,21506.0,292.5222,292.6509,292.5222,292.6509,21506.0
2024-11-21 15:00:00,295.49,295.64,295.44,295.57,19419.0,292.6311,292.7797,292.5816,292.7103,19419.0
2024-11-21 15:05:00,295.58,295.73,295.56,295.72,30140.0,292.7202,292.8688,292.7004,292.8589,30140.0
2024-11-21 15:10:00,295.68,295.77,295.64,295.67,20295.0,292.8193,292.9084,292.7797,292.8094,20295.0
2024-11-21 15:15:00,295.67,295.7,295.63,295.67,26073.0,292.8094,292.8391,292.7698,292.8094,26073.0
2024-11-21 15:20:00,295.66,295.7,295.58,295.62,29043.0,292.7995,292.8391,292.7202,292.7599,29043.0
2024-11-21 15:25:00,295.62,295.73,295.61,295.69,39134.0,292.7599,292.8688,292.75,292.8292,39134.0
2024-11-21 15:30:00,295.69,295.71,295.46,295.46,25007.0,292.8292,292.849,292.6014,292.6014,25007.0
2024-11-21 15:35:00,295.44,295.48,295.19,295.35,13945.0,292.5816,292.6212,292.334,292.4925,13945.0
2024-11-21 15:40:00,295.35,295.39,295.19,295.38,24769.0,292.4925,292.5321,292.334,292.5222,24769.0
2024-11-21 15:45:00,295.38,295.41,295.26,295.32,15029.0,292.5222,292.5519,292.4033,292.4628,15029.0
2024-11-21 15:50:00,295.33,295.36,295.16,295.23,20885.0,292.4727,292.5024,292.3043,292.3736,20885.0
2024-11-21 15:55:00,295.26,295.26,295.0,295.05,32198.0,292.4033,292.4033,292.1459,292.1954,32198.0
2024-11-22 09:30:00,295.13,295.71,295.13,295.65,133128.0,292.2746,292.849,292.2746,292.7896,133128.0
2024-11-22 09:35:00,295.62,295.75,295.4,295.75,39482.0,292.7599,292.8886,292.542,292.8886,39482.0
2024-11-22 09:40:00,295.78,296.33,295.77,296.25,46884.0,292.9183,293.463,292.9084,293.3838,46884.0
2024-11-22 09:45:00,296.29,296.57,296.13,296.33,35886.0,293.4234,293.7007,293.2649,293.463,35886.0
2024-11-22 09:50:00,296.34,296.35,295.88,296.15,28857.0,293.4729,293.4828,293.0173,293.2847,28857.0
2024-11-22 09:55:00,296.07,296.47,296.07,296.43,25412.0,293.2055,293.6016,293.2055,293.562,25412.0
2024-11-22 10:00:00,296.38,296.45,295.89,295.98,56774.0,293.5125,293.5818,293.0272,293.1164,56774.0
2024-11-22 10:05:00,295.97,296.14,295.76,295.81,29279.0,293.1065,293.2748,292.8985,292.948,29279.0
2024-11-22 10:10:00,295.81,295.91,295.48,295.74,36419.0,292.948,293.047,292.6212,292.8787,36419.0
2024-11-22 10:15:00,295.73,295.98,295.7,295.79,17310.0,292.8688,293.1164,292.8391,292.9282,17310.0
2024-11-22 10:20:00,295.83,295.94,295.56,295.83,15402.0,292.9678,293.0768,292.7004,292.9678,15402.0
2024-11-22 10:25:00,295.78,295.88,295.16,295.43,28971.0,292.9183,293.0173,292.3043,292.5717,28971.0
2024-11-22 10:30:00,295.43,295.75,295.43,295.51,20979.0,292.5717,292.8886,292.5717,292.6509,20979.0
2024-11-22 10:35:00,295.52,296.13,295.51,296.1,18364.0,292.6608,293.2649,292.6509,293.2352,18364.0
2024-11-22 10:40:00,296.13,296.28,296.04,296.28,19856.0,293.2649,293.4135,293.1758,293.4135,19856.0
2024-11-22 10:45:00,296.3,296.42,296.05,296.1,15553.0,293.4333,293.5521,293.1857,293.2352,15553.0
2024-11-22 10:50:00,296.11,296.4,296.11,296.18,15482.0,293.2451,293.5323,293.2451,293.3144,15482.0
2024-11-22 10:55:00,296.21,296.46,296.16,296.43,40861.0,293.3441,293.5917,293.2946,293.562,40861.0
2024-11-22 11:00:00,296.45,296.5,296.19,296.24,16745.0,293.5818,293.6313,293.3243,293.3739,16745.0
2024-11-22 11:05:00,296.26,296.31,296.07,296.07,17236.0,293.3937,293.4432,293.2055,293.2055,17236.0
2024-11-22 11:10:00,296.06,296.2,295.93,296.01,24697.0,293.1956,293.3342,293.0669,293.1461,24697.0
2024-11-22 11:15:00,296.06,296.06,295.7,295.7,10454.0,293.1956,293.1956,292.8391,292.8391,10454.0
2024-11-22 11:20:00,295.7,295.99,295.53,295.9,14963.0,292.8391,293.1263,292.6707,293.0371,14963.0
2024-11-22 11:25:00,295.91,295.99,295.65,295.96,10064.0,293.047,293.1263,292.7896,293.0966,10064.0
2024-11-22 11:30:00,295.92,295.92,295.66,295.75,10139.0,293.057,293.057,292.7995,292.8886,10139.0
2024-11-22 11:35:00,295.81,296.12,295.79,296.06,22382.0,292.948,293.255,292.9282,293.1956,22382.0
2024-11-22 11:40:00,296.08,296.11,295.73,295.75,14820.0,293.2154,293.2451,292.8688,292.8886,14820.0
2024-11-22 11:45:00,295.72,296.06,295.68,296.02,71910.0,292.8589,293.1956,292.8193,293.156,71910.0
2024-11-22 11:50:00,296.03,296.23,295.91,296.22,25213.0,293.1659,293.364,293.047,293.354,25213.0
2024-11-22 11:55:00,296.22,296.29,296.18,296.26,22521.0,293.354,293.4234,293.3144,293.3937,22521.0
2024-11-22 12:00:00,296.2,296.32,296.09,296.32,16063.0,293.3342,293.4531,293.2253,293.4531,16063.0
2024-11-22 12:05:00,296.34,296.45,296.3,296.34,27733.0,293.4729,293.5818,293.4333,293.4729,27733.0
2024-11-22 12:10:00,296.32,296.58,296.31,296.52,19307.0,293.4531,293.7106,293.4432,293.6511,19307.0
2024-11-22 12:15:00,296.54,296.54,296.43,296.46,35069.0,293.671,293.671,293.562,293.5917,35069.0
2024-11-22 12:20:00,296.46,296.67,296.46,296.52,41627.0,293.5917,293.7997,293.5917,293.6511,41627.0
2024-11-22 12:25:00,296.54,296.65,296.51,296.55,15325.0,293.671,293.7799,293.6412,293.6809,15325.0
2024-11-22 12:30:00,296.57,296.57,296.23,296.31,15471.0,293.7007,293.7007,293.364,293.4432,15471.0
2024-11-22 12:35:00,296.33,296.35,296.08,296.09,9778.0,293.463,293.4828,293.2154,293.2253,9778.0
2024-11-22 12:40:00,296.1,296.39,296.07,296.37,14995.0,293.2352,293.5224,293.2055,293.5026,14995.0
2024-11-22 12:45:00,296.37,296.5,296.32,296.44,8260.0,293.5026,293.6313,293.4531,293.5719,8260.0
2024-11-22 12:50:00,296.44,296.65,296.44,296.57,10542.0,293.5719,293.7799,293.5719,293.7007,10542.0
2024-11-22 12:55:00,296.6,296.62,296.52,296.59,11101.0,293.7304,293.7502,293.6511,293.7205,11101.0
2024-11-22 13:00:00,296.55,296.67,296.48,296.67,15284.0,293.6809,293.7997,293.6115,293.7997,15284.0
2024-11-22 13:05:00,296.66,296.69,296.57,296.66,12043.0,293.7898,293.8195,293.7007,293.7898,12043.0
2024-11-22 13:10:00,296.65,296.8,296.61,296.71,17873.0,293.7799,293.9284,293.7403,293.8393,17873.0
2024-11-22 13:15:00,296.7,296.78,296.65,296.65,7006.0,293.8294,293.9086,293.7799,293.7799,7006.0
2024-11-22 13:20:00,296.66,296.75,296.58,296.7,7282.0,293.7898,293.8789,293.7106,293.8294,7282.0
2024-11-22 13:25:00,296.67,296.73,296.44,296.49,9469.0,293.7997,293.8591,293.5719,293.6214,9469.0
2024-11-22 13:30:00,296.45,296.71,296.45,296.63,16105.0,293.5818,293.8393,293.5818,293.7601,16105.0
2024-11-22 13:35:00,296.61,296.63,296.43,296.48,13555.0,293.7403,293.7601,293.562,293.6115,13555.0
2024-11-22 13:40:00,296.43,296.43,296.32,296.37,16380.0,293.562,293.562,293.4531,293.5026,16380.0
2024-11-22 13:45:00,296.4,296.54,296.35,296.44,12842.0,293.5323,293.671,293.4828,293.5719,12842.0
2024-11-22 13:50:00,296.46,296.46,296.25,296.38,11258.0,293.5917,293.5917,293.3838,293.5125,11258.0
2024-11-22 13:55:00,296.4,296.57,296.34,296.5,18928.0,293.5323,293.7007,293.4729,293.6313,18928.0
2024-11-22 14:00:00,296.46,296.49,296.41,296.44,11015.0,293.5917,293.6214,293.5422,293.5719,11015.0
2024-11-22 14:05:00,296.45,296.48,296.34,296.38,13972.0,293.5818,293.6115,293.4729,293.5125,13972.0
2024-11-22 14:10:00,296.39,296.4,296.24,296.25,14165.0,293.5224,293.5323,293.3739,293.3838,14165.0
2024-11-22 14:15:00,296.27,296.27,295.96,296.17,16394.0,293.4036,293.4036,293.0966,293.3045,16394.0
2024-11-22 14:20:00,296.18,296.32,296.18,296.3,9436.0,293.3144,293.4531,293.3144,293.4333,9436.0
2024-11-22 14:25:00,296.28,296.42,296.24,296.34,10046.0,293.4135,293.5521,293.3739,293.4729,10046.0
2024-11-22 14:30:00,296.32,296.45,296.32,296.45,15927.0,293.4531,293.5818,293.4531,293.5818,15927.0
2024-11-22 14:35:00,296.45,296.56,296.43,296.51,13710.0,293.5818,293.6908,293.562,293.6412,13710.0
2024-11-22 14:40:00,296.49,296.5,296.37,296.41,9601.0,293.6214,293.6313,293.5026,293.5422,9601.0
2024-11-22 14:45:00,296.42,296.5,296.4,296.49,8717.0,293.5521,293.6313,293.5323,293.6214,8717.0
2024-11-22 14:50:00,296.49,296.58,296.43,296.58,12547.0,293.6214,293.7106,293.562,293.7106,12547.0
2024-11-22 14:55:00,296.58,296.61,296.5,296.5,22702.0,293.7106,293.7403,293.6313,293.6313,22702.0
2024-11-22 15:00:00,296.5,296.5,295.93,296.04,15887.0,293.6313,293.6313,293.0669,293.1758,15887.0
2024-11-22 15:05:00,296.06,296.27,296.03,296.09,29829.0,293.1956,293.4036,293.1659,293.2253,29829.0
2024-11-22 15:10:00,296.09,296.09,295.91,295.93,53053.0,293.2253,293.2253,293.047,293.0669,53053.0
2024-11-22 15:15:00,295.92,296.19,295.91,296.19,20166.0,293.057,293.3243,293.047,293.3243,20166.0
2024-11-22 15:20:00,296.18,296.24,296.12,296.21,14475.0,293.3144,293.3739,293.255,293.3441,14475.0
2024-11-22 15:25:00,296.19,296.24,295.94,296.18,40939.0,293.3243,293.3739,293.0768,293.3144,40939.0
2024-11-22 15:30:00,296.18,296.37,296.13,296.33,13383.0,293.3144,293.5026,293.2649,293.463,13383.0
2024-11-22 15:35:00,296.34,296.39,296.24,296.26,22978.0,293.4729,293.5224,293.3739,293.3937,22978.0
2024-11-22 15:40:00,296.29,296.31,296.16,296.18,21760.0,293.4234,293.4432,293.2946,293.3144,21760.0
2024-11-22 15:45:00,296.2,296.38,296.19,296.38,12870.0,293.3342,293.5125,293.3243,293.5125,12870.0
2024-11-22 15:50:00,296.37,296.67,296.3,296.65,30868.0,293.5026,293.7997,293.4333,293.7799,30868.0
2024-11-22 15:55:00,296.68,296.81,296.5,296.51,46570.0,293.8096,293.9383,293.6313,293.6412,46570.0
2024-11-25 09:30:00,298.67,299.18,298.5,299.18,220750.0,295.7803,296.2854,295.612,296.2854,220750.0
2024-11-25 09:35:00,299.18,299.42,299.13,299.38,69175.0,296.2854,296.5231,296.2359,296.4835,69175.0
2024-11-25 09:40:00,299.41,299.47,299.2,299.26,40979.0,296.5132,296.5726,296.3052,296.3646,40979.0
2024-11-25 09:45:00,299.37,299.46,299.0,299.06,37175.0,296.4736,296.5627,296.1072,296.1666,37175.0
2024-11-25 09:50:00,299.08,299.1,298.44,298.48,37206.0,296.1864,296.2062,295.5526,295.5922,37206.0
2024-11-25 09:55:00,298.57,298.86,298.48,298.65,37064.0,295.6813,295.9685,295.5922,295.7605,37064.0
2024-11-25 10:00:00,298.69,298.69,298.3,298.59,41742.0,295.8002,295.8002,295.4139,295.7011,41742.0
2024-11-25 10:05:00,298.57,298.84,298.54,298.55,27099.0,295.6813,295.9487,295.6516,295.6615,27099.0
2024-11-25 10:10:00,298.51,298.55,297.95,298.22,70065.0,295.6219,295.6615,295.0673,295.3347,70065.0
2024-11-25 10:15:00,298.2,298.56,298.17,298.32,23457.0,295.3149,295.6714,295.2852,295.4337,23457.0
2024-11-25 10:20:00,298.37,298.6,298.34,298.57,33296.0,295.4832,295.711,295.4535,295.6813,33296.0
2024-11-25 10:25:00,298.57,298.93,298.52,298.93,120091.0,295.6813,296.0378,295.6318,296.0378,120091.0
2024-11-25 10:30:00,298.9,298.94,298.27,298.44,35005.0,296.0081,296.0477,295.3842,295.5526,35005.0
2024-11-25 10:35:00,298.41,298.67,298.35,298.5,43680.0,295.5229,295.7803,295.4634,295.612,43680.0
2024-11-25 10:40:00,298.51,298.89,298.47,298.83,47829.0,295.6219,295.9982,295.5823,295.9388,47829.0
2024-11-25 10:45:00,298.86,298.86,298.54,298.79,55774.0,295.9685,295.9685,295.6516,295.8992,55774.0
2024-11-25 10:50:00,298.79,298.84,298.52,298.57,42207.0,295.8992,295.9487,295.6318,295.6813,42207.0
2024-11-25 10:55:00,298.54,298.57,298.37,298.45,25433.0,295.6516,295.6813,295.4832,295.5625,25433.0
2024-11-25 11:00:00,298.45,298.57,298.35,298.57,26737.0,295.5625,295.6813,295.4634,295.6813,26737.0
2024-11-25 11:05:00,298.52,298.59,298.26,298.34,33027.0,295.6318,295.7011,295.3743,295.4535,33027.0
2024-11-25 11:10:00,298.34,298.56,298.3,298.5,20739.0,295.4535,295.6714,295.4139,295.612,20739.0
2024-11-25 11:15:00,298.5,298.63,298.42,298.59,20424.0,295.612,295.7407,295.5328,295.7011,20424.0
2024-11-25 11:20:00,298.58,298.62,298.49,298.56,30719.0,295.6912,295.7308,295.6021,295.6714,30719.0
2024-11-25 11:25:00,298.56,298.6,298.35,298.37,27909.0,295.6714,295.711,295.4634,295.4832,27909.0
2024-11-25 11:30:00,298.36,298.53,298.22,298.23,18001.0,295.4733,295.6417,295.3347,295.3446,18001.0
2024-11-25 11:35:00,298.28,298.3,297.99,298.05,23867.0,295.3941,295.4139,295.1069,295.1663,23867.0
2024-11-25 11:40:00,298.03,298.1,297.97,297.98,28235.0,295.1465,295.2159,295.0871,295.097,28235.0
2024-11-25 11:45:00,297.98,298.08,297.85,297.9,32545.0,295.097,295.1961,294.9683,295.0178,32545.0
2024-11-25 11:50:00,297.9,298.09,297.88,298.03,22869.0,295.0178,295.206,294.998,295.1465,22869.0
2024-11-25 11:55:00,298.04,298.11,297.95,297.95,10447.0,295.1564,295.2258,295.0673,295.0673,10447.0
2024-11-25 12:00:00,297.97,298.07,297.86,298.04,16751.0,295.0871,295.1861,294.9782,295.1564,16751.0
2024-11-25 12:05:00,298.05,298.1,297.9,297.9,31781.0,295.1663,295.2159,295.0178,295.0178,31781.0
2024-11-25 12:10:00,297.92,297.96,297.55,297.56,18455.0,295.0376,295.0772,294.6712,294.6811,18455.0
2024-11-25 12:15:00,297.58,297.63,297.47,297.6,16623.0,294.7009,294.7504,294.592,294.7207,16623.0
2024-11-25 12:20:00,297.55,297.55,297.28,297.28,13892.0,294.6712,294.6712,294.4038,294.4038,13892.0
2024-11-25 12:25:00,297.28,297.51,297.21,297.27,17112.0,294.4038,294.6316,294.3345,294.3939,17112.0
2024-11-25 12:30:00,297.29,297.54,297.27,297.5,23898.0,294.4137,294.6613,294.3939,294.6217,23898.0
2024-11-25 12:35:00,297.48,297.53,297.28,297.32,22708.0,294.6019,294.6514,294.4038,294.4434,22708.0
2024-11-25 12:40:00,297.32,297.35,296.9,297.02,28644.0,294.4434,294.4731,294.0275,294.1463,28644.0
2024-11-25 12:45:00,297.0,297.2,296.9,297.18,23314.0,294.1265,294.3246,294.0275,294.3048,23314.0
2024-11-25 12:50:00,297.2,297.53,297.2,297.51,28660.0,294.3246,294.6514,294.3246,294.6316,28660.0
2024-11-25 12:55:00,297.52,297.6,297.42,297.53,18220.0,294.6415,294.7207,294.5424,294.6514,18220.0
2024-11-25 13:00:00,297.55,297.88,297.53,297.87,12317.0,294.6712,294.998,294.6514,294.9881,12317.0
2024-11-25 13:05:00,297.82,297.93,297.78,297.82,29248.0,294.9386,295.0475,294.899,294.9386,29248.0
2024-11-25 13:10:00,297.84,298.02,297.84,298.02,16196.0,294.9584,295.1366,294.9584,295.1366,16196.0
2024-11-25 13:15:00,298.02,298.04,297.89,297.93,33248.0,295.1366,295.1564,295.0079,295.0475,33248.0
2024-11-25 13:20:00,297.94,297.96,297.79,297.92,24987.0,295.0574,295.0772,294.9089,295.0376,24987.0
2024-11-25 13:25:00,297.94,298.03,297.91,297.93,9519.0,295.0574,295.1465,295.0277,295.0475,9519.0
2024-11-25 13:30:00,297.93,298.14,297.85,298.13,18157.0,295.0475,295.2555,294.9683,295.2456,18157.0
2024-11-25 13:35:00,298.07,298.13,298.02,298.1,26763.0,295.1861,295.2456,295.1366,295.2159,26763.0
2024-11-25 13:40:00,298.12,298.16,297.94,297.95,18997.0,295.2357,295.2753,295.0574,295.0673,18997.0
2024-11-25 13:45:00,297.97,298.16,297.97,298.02,13254.0,295.0871,295.2753,295.0871,295.1366,13254.0
2024-11-25 13:50:00,298.02,298.07,297.92,297.92,13899.0,295.1366,295.1861,295.0376,295.0376,13899.0
2024-11-25 13:55:00,297.93,298.07,297.93,298.03,19557.0,295.0475,295.1861,295.0475,295.1465,19557.0
2024-11-25 14:00:00,298.03,298.04,297.93,297.97,29349.0,295.1465,295.1564,295.0475,295.0871,29349.0
2024-11-25 14:05:00,297.96,298.11,297.88,298.09,32946.0,295.0772,295.2258,294.998,295.206,32946.0
2024-11-25 14:10:00,298.08,298.12,298.05,298.05,16901.0,295.1961,295.2357,295.1663,295.1663,16901.0
2024-11-25 14:15:00,298.09,298.11,298.04,298.07,14344.0,295.206,295.2258,295.1564,295.1861,14344.0
2024-11-25 14:20:00,298.07,298.07,297.62,297.8,45828.0,295.1861,295.1861,294.7405,294.9188,45828.0
2024-11-25 14:25:00,297.79,297.89,297.75,297.89,20412.0,294.9089,295.0079,294.8692,295.0079,20412.0
2024-11-25 14:30:00,297.88,297.88,297.73,297.76,14319.0,294.998,294.998,294.8494,294.8791,14319.0
2024-11-25 14:35:00,297.75,297.82,297.71,297.75,24172.0,294.8692,294.9386,294.8296,294.8692,24172.0
2024-11-25 14:40:00,297.76,297.95,297.75,297.94,21493.0,294.8791,295.0673,294.8692,295.0574,21493.0
2024-11-25 14:45:00,297.93,298.04,297.89,297.99,24123.0,295.0475,295.1564,295.0079,295.1069,24123.0
2024-11-25 14:50:00,297.99,298.04,297.88,297.89,30079.0,295.1069,295.1564,294.998,295.0079,30079.0
2024-11-25 14:55:00,297.87,297.91,297.82,297.86,15933.0,294.9881,295.0277,294.9386,294.9782,15933.0
2024-11-25 15:00:00,297.86,297.86,297.63,297.72,18693.0,294.9782,294.9782,294.7504,294.8395,18693.0
2024-11-25 15:05:00,297.74,297.82,297.65,297.81,17490.0,294.8593,294.9386,294.7702,294.9287,17490.0
2024-11-25 15:10:00,297.8,297.85,297.67,297.72,17625.0,294.9188,294.9683,294.79,294.8395,17625.0
2024-11-25 15:15:00,297.72,297.83,297.72,297.8,20788.0,294.8395,294.9485,294.8395,294.9188,20788.0
2024-11-25 15:20:00,297.84,297.85,297.74,297.82,13266.0,294.9584,294.9683,294.8593,294.9386,13266.0
2024-11-25 15:25:00,297.82,297.89,297.81,297.88,19034.0,294.9386,295.0079,294.9287,294.998,19034.0
2024-11-25 15:30:00,297.86,297.95,297.83,297.91,14702.0,294.9782,295.0673,294.9485,295.0277,14702.0
2024-11-25 15:35:00,297.93,297.96,297.86,297.86,18577.0,295.0475,295.0772,294.9782,294.9782,18577.0
2024-11-25 15:40:00,297.89,297.99,297.82,297.85,21291.0,295.0079,295.1069,294.9386,294.9683,21291.0
2024-11-25 15:45:00,297.85,297.88,297.72,297.72,32079.0,294.9683,294.998,294.8395,294.8395,32079.0
2024-11-25 15:50:00,297.72,298.06,297.69,298.02,44054.0,294.8395,295.1762,294.8098,295.1366,44054.0
2024-11-25 15:55:00,298.01,298.07,297.88,297.96,66424.0,295.1267,295.1861,294.998,295.0772,66424.0
2024-11-26 09:30:00,298.43,298.56,298.31,298.53,103892.0,295.5427,295.6714,295.4238,295.6417,103892.0
2024-11-26 09:35:00,298.54,298.66,298.32,298.32,33020.0,295.6516,295.7704,295.4337,295.4337,33020.0
2024-11-26 09:40:00,298.35,298.44,298.17,298.26,21772.0,295.4634,295.5526,295.2852,295.3743,21772.0
2024-11-26 09:45:00,298.31,298.55,298.27,298.55,22531.0,295.4238,295.6615,295.3842,295.6615,22531.0
2024-11-26 09:50:00,298.55,298.7,298.37,298.46,21917.0,295.6615,295.8101,295.4832,295.5724,21917.0
2024-11-26 09:55:00,298.43,298.48,298.31,298.36,23399.0,295.5427,295.5922,295.4238,295.4733,23399.0
2024-11-26 10:00:00,298.5,298.6,298.05,298.27,56319.0,295.612,295.711,295.1663,295.3842,56319.0
2024-11-26 10:05:00,298.27,298.29,298.1,298.15,29606.0,295.3842,295.404,295.2159,295.2654,29606.0
2024-11-26 10:10:00,298.14,298.34,298.04,298.29,26773.0,295.2555,295.4535,295.1564,295.404,26773.0
2024-11-26 10:15:00,298.22,298.28,297.93,297.94,30792.0,295.3347,295.3941,295.0475,295.0574,30792.0
2024-11-26 10:20:00,297.98,298.21,297.96,297.97,20564.0,295.097,295.3248,295.0772,295.0871,20564.0
2024-11-26 10:25:00,297.98,298.24,297.87,298.2,83969.0,295.097,295.3545,294.9881,295.3149,83969.0
2024-11-26 10:30:00,298.16,298.27,297.96,297.96,21180.0,295.2753,295.3842,295.0772,295.0772,21180.0
2024-11-26 10:35:00,297.97,298.2,297.9,298.16,16611.0,295.0871,295.3149,295.0178,295.2753,16611.0
2024-11-26 10:40:00,298.12,298.47,298.07,298.43,29089.0,295.2357,295.5823,295.1861,295.5427,29089.0
2024-11-26 10:45:00,298.45,298.47,298.24,298.32,55401.0,295.5625,295.5823,295.3545,295.4337,55401.0
2024-11-26 10:50:00,298.35,298.48,298.24,298.45,24882.0,295.4634,295.5922,295.3545,295.5625,24882.0
2024-11-26 10:55:00,298.43,298.58,298.4,298.42,16772.0,295.5427,295.6912,295.513,295.5328,16772.0
2024-11-26 11:00:00,298.46,298.69,298.46,298.59,20239.0,295.5724,295.8002,295.5724,295.7011,20239.0
2024-11-26 11:05:00,298.61,298.62,298.42,298.42,15823.0,295.7209,295.7308,295.5328,295.5328,15823.0
2024-11-26 11:10:00,298.44,298.5,298.25,298.31,34312.0,295.5526,295.612,295.3644,295.4238,34312.0
2024-11-26 11:15:00,298.35,298.42,298.33,298.41,15060.0,295.4634,295.5328,295.4436,295.5229,15060.0
2024-11-26 11:20:00,298.46,298.66,298.44,298.57,13608.0,295.5724,295.7704,295.5526,295.6813,13608.0
2024-11-26 11:25:00,298.57,298.71,298.56,298.7,50103.0,295.6813,295.82,295.6714,295.8101,50103.0
2024-11-26 11:30:00,298.71,298.77,298.61,298.7,14111.0,295.82,295.8794,295.7209,295.8101,14111.0
2024-11-26 11:35:00,298.7,298.84,298.66,298.83,31504.0,295.8101,295.9487,295.7704,295.9388,31504.0
2024-11-26 11:40:00,298.82,298.82,298.61,298.69,60527.0,295.9289,295.9289,295.7209,295.8002,60527.0
2024-11-26 11:45:00,298.67,298.78,298.57,298.61,18372.0,295.7803,295.8893,295.6813,295.7209,18372.0
2024-11-26 11:50:00,298.63,298.8,298.62,298.8,11064.0,295.7407,295.9091,295.7308,295.9091,11064.0
2024-11-26 11:55:00,298.83,298.83,298.7,298.77,14986.0,295.9388,295.9388,295.8101,295.8794,14986.0
2024-11-26 12:00:00,298.76,298.76,298.52,298.55,11920.0,295.8695,295.8695,295.6318,295.6615,11920.0
2024-11-26 12:05:00,298.56,298.68,298.47,298.67,37452.0,295.6714,295.7902,295.5823,295.7803,37452.0
2024-11-26 12:10:00,298.69,298.69,298.5,298.5,25365.0,295.8002,295.8002,295.612,295.612,25365.0
2024-11-26 12:15:00,298.51,298.59,298.48,298.56,21680.0,295.6219,295.7011,295.5922,295.6714,21680.0
2024-11-26 12:20:00,298.57,298.63,298.54,298.54,9655.0,295.6813,295.7407,295.6516,295.6516,9655.0
2024-11-26 12:25:00,298.51,298.63,298.48,298.62,14462.0,295.6219,295.7407,295.5922,295.7308,14462.0
2024-11-26 12:30:00,298.61,298.77,298.6,298.76,31564.0,295.7209,295.8794,295.711,295.8695,31564.0
2024-11-26 12:35:00,298.77,298.78,298.72,298.78,13466.0,295.8794,295.8893,295.8299,295.8893,13466.0
2024-11-26 12:40:00,298.78,298.85,298.74,298.83,9675.0,295.8893,295.9586,295.8497,295.9388,9675.0
2024-11-26 12:45:00,298.83,298.84,298.77,298.79,7697.0,295.9388,295.9487,295.8794,295.8992,7697.0
2024-11-26 12:50:00,298.81,298.89,298.78,298.89,52111.0,295.919,295.9982,295.8893,295.9982,52111.0
2024-11-26 12:55:00,298.88,298.96,298.85,298.93,13465.0,295.9883,296.0675,295.9586,296.0378,13465.0
2024-11-26 13:00:00,298.92,298.95,298.86,298.92,23765.0,296.0279,296.0576,295.9685,296.0279,23765.0
2024-11-26 13:05:00,298.91,298.94,298.82,298.82,20682.0,296.018,296.0477,295.9289,295.9289,20682.0
2024-11-26 13:10:00,298.81,298.84,298.7,298.8,18758.0,295.919,295.9487,295.8101,295.9091,18758.0
2024-11-26 13:15:00,298.83,298.89,298.66,298.73,15597.0,295.9388,295.9982,295.7704,295.8398,15597.0
2024-11-26 13:20:00,298.71,298.87,298.66,298.81,19686.0,295.82,295.9784,295.7704,295.919,19686.0
2024-11-26 13:25:00,298.8,298.85,298.75,298.76,20673.0,295.9091,295.9586,295.8596,295.8695,20673.0
2024-11-26 13:30:00,298.74,298.81,298.74,298.8,15021.0,295.8497,295.919,295.8497,295.9091,15021.0
2024-11-26 13:35:00,298.8,298.8,298.65,298.69,25272.0,295.9091,295.9091,295.7605,295.8002,25272.0
2024-11-26 13:40:00,298.7,298.89,298.69,298.88,9556.0,295.8101,295.9982,295.8002,295.9883,9556.0
2024-11-26 13:45:00,298.87,298.89,298.81,298.85,11983.0,295.9784,295.9982,295.919,295.9586,11983.0
2024-11-26 13:50:00,298.84,298.88,298.81,298.84,31532.0,295.9487,295.9883,295.919,295.9487,31532.0
2024-11-26 13:55:00,298.82,298.9,298.8,298.86,12291.0,295.9289,296.0081,295.9091,295.9685,12291.0
2024-11-26 14:00:00,298.88,298.99,298.8,298.98,20472.0,295.9883,296.0972,295.9091,296.0873,20472.0
2024-11-26 14:05:00,298.99,298.99,298.69,298.7,16344.0,296.0972,296.0972,295.8002,295.8101,16344.0
2024-11-26 14:10:00,298.68,298.86,298.66,298.74,33821.0,295.7902,295.9685,295.7704,295.8497,33821.0
2024-11-26 14:15:00,298.72,298.74,298.42,298.44,26208.0,295.8299,295.8497,295.5328,295.5526,26208.0
2024-11-26 14:20:00,298.48,298.58,298.39,298.42,16740.0,295.5922,295.6912,295.5031,295.5328,16740.0
2024-11-26 14:25:00,298.42,298.63,298.39,298.62,17850.0,295.5328,295.7407,295.5031,295.7308,17850.0
2024-11-26 14:30:00,298.6,298.76,298.51,298.74,13839.0,295.711,295.8695,295.6219,295.8497,13839.0
2024-11-26 14:35:00,298.75,298.77,298.62,298.76,16969.0,295.8596,295.8794,295.7308,295.8695,16969.0
2024-11-26 14:40:00,298.69,298.8,298.65,298.69,35949.0,295.8002,295.9091,295.7605,295.8002,35949.0
2024-11-26 14:45:00,298.72,298.77,298.65,298.74,7291.0,295.8299,295.8794,295.7605,295.8497,7291.0
2024-11-26 14:50:00,298.76,298.79,298.69,298.71,8286.0,295.8695,295.8992,295.8002,295.82,8286.0
2024-11-26 14:55:00,298.68,298.76,298.66,298.74,11634.0,295.7902,295.8695,295.7704,295.8497,11634.0
2024-11-26 15:00:00,298.69,298.83,298.69,298.83,10973.0,295.8002,295.9388,295.8002,295.9388,10973.0
2024-11-26 15:05:00,298.81,298.9,298.8,298.88,12737.0,295.919,296.0081,295.9091,295.9883,12737.0
2024-11-26 15:10:00,298.87,298.96,298.86,298.89,18417.0,295.9784,296.0675,295.9685,295.9982,18417.0
2024-11-26 15:15:00,298.92,298.96,298.89,298.91,19461.0,296.0279,296.0675,295.9982,296.018,19461.0
2024-11-26 15:20:00,298.92,298.92,298.82,298.92,24339.0,296.0279,296.0279,295.9289,296.0279,24339.0
2024-11-26 15:25:00,298.92,298.97,298.86,298.89,16929.0,296.0279,296.0774,295.9685,295.9982,16929.0
2024-11-26 15:30:00,298.88,298.98,298.86,298.89,23929.0,295.9883,296.0873,295.9685,295.9982,23929.0
2024-11-26 15:35:00,298.92,298.93,298.85,298.9,12507.0,296.0279,296.0378,295.9586,296.0081,12507.0
2024-11-26 15:40:00,298.92,299.08,298.88,299.05,28264.0,296.0279,296.1864,295.9883,296.1567,28264.0
2024-11-26 15:45:00,299.04,299.32,299.04,299.32,24666.0,296.1468,296.4241,296.1468,296.4241,24666.0
2024-11-26 15:50:00,299.3,299.39,299.11,299.21,63492.0,296.4042,296.4934,296.2161,296.3151,63492.0
2024-11-26 15:55:00,299.2,299.29,299.07,299.09,79338.0,296.3052,296.3943,296.1765,296.1963,79338.0
2024-11-27 09:30:00,299.13,299.47,298.95,299.38,101837.0,296.2359,296.5726,296.0576,296.4835,101837.0
2024-11-27 09:35:00,299.27,299.27,298.96,298.99,26622.0,296.3745,296.3745,296.0675,296.0972,26622.0
2024-11-27 09:40:00,299.12,299.36,299.07,299.33,14984.0,296.226,296.4637,296.1765,296.434,14984.0
2024-11-27 09:45:00,299.3,299.47,299.26,299.29,28619.0,296.4042,296.5726,296.3646,296.3943,28619.0
2024-11-27 09:50:00,299.3,299.3,299.06,299.07,17681.0,296.4042,296.4042,296.1666,296.1765,17681.0
2024-11-27 09:55:00,299.08,299.17,299.05,299.15,17830.0,296.1864,296.2755,296.1567,296.2557,17830.0
2024-11-27 10:00:00,299.13,299.14,298.91,299.02,79290.0,296.2359,296.2458,296.018,296.127,79290.0
2024-11-27 10:05:00,299.03,299.1,298.92,298.99,45551.0,296.1369,296.2062,296.0279,296.0972,45551.0
2024-11-27 10:10:00,298.99,299.03,298.73,298.75,63122.0,296.0972,296.1369,295.8398,295.8596,63122.0
2024-11-27 10:15:00,298.75,298.85,298.64,298.81,44087.0,295.8596,295.9586,295.7506,295.919,44087.0
2024-11-27 10:20:00,298.81,298.82,298.63,298.66,92477.0,295.919,295.9289,295.7407,295.7704,92477.0
2024-11-27 10:25:00,298.67,298.71,298.46,298.56,29030.0,295.7803,295.82,295.5724,295.6714,29030.0
2024-11-27 10:30:00,298.55,298.56,298.41,298.42,36607.0,295.6615,295.6714,295.5229,295.5328,36607.0
2024-11-27 10:35:00,298.4,298.5,298.05,298.11,62035.0,295.513,295.612,295.1663,295.2258,62035.0
2024-11-27 10:40:00,298.13,298.61,298.13,298.56,41091.0,295.2456,295.7209,295.2456,295.6714,41091.0
2024-11-27 10:45:00,298.57,298.57,298.33,298.34,22994.0,295.6813,295.6813,295.4436,295.4535,22994.0
2024-11-27 10:50:00,298.34,298.4,298.2,298.35,20223.0,295.4535,295.513,295.3149,295.4634,20223.0
2024-11-27 10:55:00,298.31,298.41,298.21,298.22,37434.0,295.4238,295.5229,295.3248,295.3347,37434.0
2024-11-27 11:00:00,298.21,298.23,297.95,298.04,31772.0,295.3248,295.3446,295.0673,295.1564,31772.0
2024-11-27 11:05:00,298.0,298.3,297.98,298.29,15715.0,295.1168,295.4139,295.097,295.404,15715.0
2024-11-27 11:10:00,298.26,298.26,298.03,298.13,14756.0,295.3743,295.3743,295.1465,295.2456,14756.0
2024-11-27 11:15:00,298.14,298.15,298.04,298.1,9658.0,295.2555,295.2654,295.1564,295.2159,9658.0
2024-11-27 11:20:00,298.09,298.21,298.08,298.13,9561.0,295.206,295.3248,295.1961,295.2456,9561.0
2024-11-27 11:25:00,298.08,298.11,297.96,298.0,11754.0,295.1961,295.2258,295.0772,295.1168,11754.0
2024-11-27 11:30:00,297.94,298.12,297.92,298.11,10274.0,295.0574,295.2357,295.0376,295.2258,10274.0
2024-11-27 11:35:00,298.09,298.37,298.09,298.35,14734.0,295.206,295.4832,295.206,295.4634,14734.0
2024-11-27 11:40:00,298.34,298.39,298.06,298.06,8821.0,295.4535,295.5031,295.1762,295.1762,8821.0
2024-11-27 11:45:00,298.09,298.13,297.86,297.92,12293.0,295.206,295.2456,294.9782,295.0376,12293.0
2024-11-27 11:50:00,297.93,298.01,297.88,297.91,28367.0,295.0475,295.1267,294.998,295.0277,28367.0
2024-11-27 11:55:00,297.9,297.99,297.86,297.91,9134.0,295.0178,295.1069,294.9782,295.0277,9134.0
2024-11-27 12:00:00,297.9,297.9,297.67,297.73,16000.0,295.0178,295.0178,294.79,294.8494,16000.0
2024-11-27 12:05:00,297.75,297.82,297.4,297.55,31336.0,294.8692,294.9386,294.5226,294.6712,31336.0
2024-11-27 12:10:00,297.55,297.86,297.55,297.82,15996.0,294.6712,294.9782,294.6712,294.9386,15996.0
2024-11-27 12:15:00,297.81,297.84,297.7,297.83,15940.0,294.9287,294.9584,294.8197,294.9485,15940.0
2024-11-27 12:20:00,297.86,297.9,297.75,297.77,16052.0,294.9782,295.0178,294.8692,294.8891,16052.0
2024-11-27 12:25:00,297.78,297.97,297.77,297.92,17796.0,294.899,295.0871,294.8891,295.0376,17796.0
2024-11-27 12:30:00,297.92,297.95,297.73,297.84,8339.0,295.0376,295.0673,294.8494,294.9584,8339.0
2024-11-27 12:35:00,297.82,297.91,297.76,297.85,11035.0,294.9386,295.0277,294.8791,294.9683,11035.0
2024-11-27 12:40:00,297.83,297.91,297.79,297.83,9699.0,294.9485,295.0277,294.9089,294.9485,9699.0
2024-11-27 12:45:00,297.81,297.93,297.74,297.88,7346.0,294.9287,295.0475,294.8593,294.998,7346.0
2024-11-27 12:50:00,297.92,298.03,297.89,297.95,8431.0,295.0376,295.1465,295.0079,295.0673,8431.0
2024-11-27 12:55:00,297.98,298.04,297.9,298.03,8458.0,295.097,295.1564,295.0178,295.1465,8458.0
2024-11-27 13:00:00,298.01,298.01,297.93,297.98,11666.0,295.1267,295.1267,295.0475,295.097,11666.0
2024-11-27 13:05:00,297.99,298.06,297.97,298.06,7996.0,295.1069,295.1762,295.0871,295.1762,7996.0
2024-11-27 13:10:00,298.07,298.17,298.04,298.17,7456.0,295.1861,295.2852,295.1564,295.2852,7456.0
2024-11-27 13:15:00,298.19,298.24,298.13,298.23,7668.0,295.305,295.3545,295.2456,295.3446,7668.0
2024-11-27 13:20:00,298.24,298.25,298.08,298.11,9105.0,295.3545,295.3644,295.1961,295.2258,9105.0
2024-11-27 13:25:00,298.11,298.19,298.0,298.05,11344.0,295.2258,295.305,295.1168,295.1663,11344.0
2024-11-27 13:30:00,298.01,298.18,298.0,298.18,6542.0,295.1267,295.2951,295.1168,295.2951,6542.0
2024-11-27 13:35:00,298.19,298.31,298.18,298.25,16748.0,295.305,295.4238,295.2951,295.3644,16748.0
2024-11-27 13:40:00,298.27,298.31,298.19,298.24,26468.0,295.3842,295.4238,295.305,295.3545,26468.0
2024-11-27 13:45:00,298.26,298.27,298.11,298.18,20006.0,295.3743,295.3842,295.2258,295.2951,20006.0
2024-11-27 13:50:00,298.19,298.33,298.17,298.32,27527.0,295.305,295.4436,295.2852,295.4337,27527.0
2024-11-27 13:55:00,298.31,298.38,298.29,298.31,20078.0,295.4238,295.4932,295.404,295.4238,20078.0
2024-11-27 14:00:00,298.29,298.37,298.25,298.35,11362.0,295.404,295.4832,295.3644,295.4634,11362.0
2024-11-27 14:05:00,298.33,298.33,298.27,298.27,8136.0,295.4436,295.4436,295.3842,295.3842,8136.0
2024-11-27 14:10:00,298.28,298.36,298.24,298.36,6711.0,295.3941,295.4733,295.3545,295.4733,6711.0
2024-11-27 14:15:00,298.33,298.36,298.24,298.25,16743.0,295.4436,295.4733,295.3545,295.3644,16743.0
2024-11-27 14:20:00,298.26,298.31,298.19,298.31,14367.0,295.3743,295.4238,295.305,295.4238,14367.0
2024-11-27 14:25:00,298.31,298.32,298.17,298.18,8654.0,295.4238,295.4337,295.2852,295.2951,8654.0
2024-11-27 14:30:00,298.17,298.23,298.14,298.18,10906.0,295.2852,295.3446,295.2555,295.2951,10906.0
2024-11-27 14:35:00,298.15,298.24,298.02,298.21,18084.0,295.2654,295.3545,295.1366,295.3248,18084.0
2024-11-27 14:40:00,298.2,298.35,298.2,298.31,9946.0,295.3149,295.4634,295.3149,295.4238,9946.0
2024-11-27 14:45:00,298.31,298.38,298.24,298.32,14877.0,295.4238,295.4932,295.3545,295.4337,14877.0
2024-11-27 14:50:00,298.34,298.38,298.27,298.29,19912.0,295.4535,295.4932,295.3842,295.404,19912.0
2024-11-27 14:55:00,298.29,298.31,298.2,298.2,15202.0,295.404,295.4238,295.3149,295.3149,15202.0
2024-11-27 15:00:00,298.23,298.28,298.15,298.25,12644.0,295.3446,295.3941,295.2654,295.3644,12644.0
2024-11-27 15:05:00,298.24,298.31,298.23,298.28,15364.0,295.3545,295.4238,295.3446,295.3941,15364.0
2024-11-27 15:10:00,298.28,298.3,298.15,298.16,16768.0,295.3941,295.4139,295.2654,295.2753,16768.0
2024-11-27 15:15:00,298.17,298.25,298.13,298.14,20873.0,295.2852,295.3644,295.2456,295.2555,20873.0
2024-11-27 15:20:00,298.13,298.19,298.05,298.08,23973.0,295.2456,295.305,295.1663,295.1961,23973.0
2024-11-27 15:25:00,298.07,298.15,298.03,298.13,14742.0,295.1861,295.2654,295.1465,295.2456,14742.0
2024-11-27 15:30:00,298.14,298.16,298.04,298.13,13704.0,295.2555,295.2753,295.1564,295.2456,13704.0
2024-11-27 15:35:00,298.12,298.12,298.07,298.1,8865.0,295.2357,295.2357,295.1861,295.2159,8865.0
2024-11-27 15:40:00,298.09,298.09,297.86,298.05,52862.0,295.206,295.206,294.9782,295.1663,52862.0
2024-11-27 15:45:00,298.05,298.28,298.05,298.27,25228.0,295.1663,295.3941,295.1663,295.3842,25228.0
2024-11-27 15:50:00,298.25,298.31,298.12,298.15,31211.0,295.3644,295.4238,295.2357,295.2654,31211.0
2024-11-27 15:55:00,298.18,298.24,298.11,298.17,64967.0,295.2951,295.3545,295.2258,295.2852,64967.0
2024-11-29 09:30:00,298.94,299.11,298.71,299.04,107942.0,296.0477,296.2161,295.82,296.1468,107942.0
2024-11-29 09:35:00,298.98,299.14,298.94,299.1,152873.0,296.0873,296.2458,296.0477,296.2062,152873.0
2024-11-29 09:40:00,299.12,299.13,298.92,299.05,22489.0,296.226,296.2359,296.0279,296.1567,22489.0
2024-11-29 09:45:00,299.1,299.2,298.96,299.01,12484.0,296.2062,296.3052,296.0675,296.1171,12484.0
2024-11-29 09:50:00,299.05,299.2,299.05,299.2,14646.0,296.1567,296.3052,296.1567,296.3052,14646.0
2024-11-29 09:55:00,299.2,299.24,299.16,299.22,10192.0,296.3052,296.3448,296.2656,296.325,10192.0
2024-11-29 10:00:00,299.21,299.4,299.21,299.37,26653.0,296.3151,296.5033,296.3151,296.4736,26653.0
2024-11-29 10:05:00,299.42,299.61,299.41,299.47,48032.0,296.5231,296.7113,296.5132,296.5726,48032.0
2024-11-29 10:10:00,299.52,299.71,299.52,299.68,23562.0,296.6221,296.8103,296.6221,296.7806,23562.0
2024-11-29 10:15:00,299.65,299.69,299.6,299.6,6363.0,296.7509,296.7905,296.7013,296.7013,6363.0
2024-11-29 10:20:00,299.66,299.66,299.51,299.6,68973.0,296.7608,296.7608,296.6122,296.7013,68973.0
2024-11-29 10:25:00,299.61,299.64,299.44,299.53,16500.0,296.7113,296.741,296.5429,296.632,16500.0
2024-11-29 10:30:00,299.55,299.67,299.54,299.65,16859.0,296.6518,296.7707,296.6419,296.7509,16859.0
2024-11-29 10:35:00,299.67,299.75,299.52,299.68,13481.0,296.7707,296.8499,296.6221,296.7806,13481.0
2024-11-29 10:40:00,299.72,299.79,299.65,299.67,38968.0,296.8202,296.8895,296.7509,296.7707,38968.0
2024-11-29 10:45:00,299.67,299.71,299.61,299.63,36603.0,296.7707,296.8103,296.7113,296.7311,36603.0
2024-11-29 10:50:00,299.67,299.74,299.64,299.73,12642.0,296.7707,296.84,296.741,296.8301,12642.0
2024-11-29 10:55:00,299.73,299.81,299.73,299.79,26233.0,296.8301,296.9093,296.8301,296.8895,26233.0
2024-11-29 11:00:00,299.79,299.88,299.79,299.82,14665.0,296.8895,296.9786,296.8895,296.9192,14665.0
2024-11-29 11:05:00,299.81,299.89,299.75,299.85,22049.0,296.9093,296.9885,296.8499,296.9489,22049.0
2024-11-29 11:10:00,299.84,299.89,299.79,299.89,25605.0,296.939,296.9885,296.8895,296.9885,25605.0
2024-11-29 11:15:00,299.87,299.94,299.8,299.8,16757.0,296.9687,297.0381,296.8994,296.8994,16757.0
2024-11-29 11:20:00,299.81,299.93,299.81,299.93,13597.0,296.9093,297.0282,296.9093,297.0282,13597.0
2024-11-29 11:25:00,299.91,299.96,299.9,299.92,8523.0,297.0083,297.0579,296.9984,297.0183,8523.0
2024-11-29 11:30:00,299.96,299.97,299.89,299.9,41330.0,297.0579,297.0678,296.9885,296.9984,41330.0
2024-11-29 11:35:00,299.9,299.93,299.78,299.82,52597.0,296.9984,297.0282,296.8796,296.9192,52597.0
2024-11-29 11:40:00,299.86,299.97,299.85,299.97,15769.0,296.9588,297.0678,296.9489,297.0678,15769.0
2024-11-29 11:45:00,299.97,300.06,299.95,300.04,107173.0,297.0678,297.1569,297.048,297.1371,107173.0
2024-11-29 11:50:00,300.05,300.16,300.05,300.16,14359.0,297.147,297.2559,297.147,297.2559,14359.0
2024-11-29 11:55:00,300.13,300.13,300.02,300.04,34583.0,297.2262,297.2262,297.1173,297.1371,34583.0
2024-11-29 12:00:00,300.01,300.1,299.97,300.08,10907.0,297.1074,297.1965,297.0678,297.1767,10907.0
2024-11-29 12:05:00,300.09,300.23,300.06,300.17,46015.0,297.1866,297.3253,297.1569,297.2658,46015.0
2024-11-29 12:10:00,300.17,300.18,300.08,300.14,17958.0,297.2658,297.2757,297.1767,297.2361,17958.0
2024-11-29 12:15:00,300.09,300.25,300.08,300.23,15078.0,297.1866,297.3451,297.1767,297.3253,15078.0
2024-11-29 12:20:00,300.21,300.24,300.08,300.09,16373.0,297.3054,297.3352,297.1767,297.1866,16373.0
2024-11-29 12:25:00,300.09,300.19,300.07,300.09,16913.0,297.1866,297.2856,297.1668,297.1866,16913.0
2024-11-29 12:30:00,300.11,300.32,300.1,300.31,11910.0,297.2064,297.4144,297.1965,297.4045,11910.0
2024-11-29 12:35:00,300.32,300.35,300.29,300.31,12040.0,297.4144,297.4441,297.3847,297.4045,12040.0
2024-11-29 12:40:00,300.32,300.35,300.27,300.35,18648.0,297.4144,297.4441,297.3649,297.4441,18648.0
2024-11-29 12:45:00,300.32,300.38,300.3,300.37,28702.0,297.4144,297.4738,297.3946,297.4639,28702.0
2024-11-29 12:50:00,300.36,300.38,300.08,300.11,56667.0,297.454,297.4738,297.1767,297.2064,56667.0
2024-11-29 12:55:00,300.14,300.15,299.81,299.87,64554.0,297.2361,297.246,296.9093,296.9687,64554.0
2024-12-02 09:30:00,300.3,300.5,300.15,300.4,197655.0,297.3946,297.5926,297.246,297.4936,197655.0
2024-12-02 09:35:00,300.37,300.37,300.06,300.06,39197.0,297.4639,297.4639,297.1569,297.1569,39197.0
2024-12-02 09:40:00,300.09,300.24,300.03,300.1,22063.0,297.1866,297.3352,297.1272,297.1965,22063.0
2024-12-02 09:45:00,300.11,300.23,300.07,300.15,17738.0,297.2064,297.3253,297.1668,297.246,17738.0
2024-12-02 09:50:00,300.18,300.19,299.95,300.0,33496.0,297.2757,297.2856,297.048,297.0975,33496.0
2024-12-02 09:55:00,300.0,300.01,299.8,299.95,40242.0,297.0975,297.1074,296.8994,297.048,40242.0
2024-12-02 10:00:00,299.99,300.15,299.85,299.94,67236.0,297.0876,297.246,296.9489,297.0381,67236.0
2024-12-02 10:05:00,299.93,300.07,299.88,299.97,47538.0,297.0282,297.1668,296.9786,297.0678,47538.0
2024-12-02 10:10:00,299.94,300.12,299.94,300.09,27919.0,297.0381,297.2163,297.0381,297.1866,27919.0
2024-12-02 10:15:00,300.12,300.17,300.03,300.03,101275.0,297.2163,297.2658,297.1272,297.1272,101275.0
2024-12-02 10:20:00,300.07,300.19,300.02,300.16,15791.0,297.1668,297.2856,297.1173,297.2559,15791.0
2024-12-02 10:25:00,300.2,300.25,300.15,300.24,33776.0,297.2955,297.3451,297.246,297.3352,33776.0
2024-12-02 10:30:00,300.24,300.37,300.19,300.33,26157.0,297.3352,297.4639,297.2856,297.4243,26157.0
2024-12-02 10:35:00,300.32,300.38,300.17,300.28,17316.0,297.4144,297.4738,297.2658,297.3748,17316.0
2024-12-02 10:40:00,300.29,300.33,300.23,300.23,19849.0,297.3847,297.4243,297.3253,297.3253,19849.0
2024-12-02 10:45:00,300.23,300.26,300.16,300.25,20443.0,297.3253,297.355,297.2559,297.3451,20443.0
2024-12-02 10:50:00,300.23,300.25,300.02,300.08,53256.0,297.3253,297.3451,297.1173,297.1767,53256.0
2024-12-02 10:55:00,300.1,300.1,299.82,299.94,46291.0,297.1965,297.1965,296.9192,297.0381,46291.0
2024-12-02 11:00:00,299.93,299.94,299.81,299.85,15864.0,297.0282,297.0381,296.9093,296.9489,15864.0
2024-12-02 11:05:00,299.86,300.2,299.83,300.2,22955.0,296.9588,297.2955,296.9291,297.2955,22955.0
2024-12-02 11:10:00,300.19,300.23,300.1,300.18,20032.0,297.2856,297.3253,297.1965,297.2757,20032.0
2024-12-02 11:15:00,300.17,300.23,300.15,300.22,21625.0,297.2658,297.3253,297.246,297.3153,21625.0
2024-12-02 11:20:00,300.21,300.23,300.11,300.18,11751.0,297.3054,297.3253,297.2064,297.2757,11751.0
2024-12-02 11:25:00,300.17,300.25,300.15,300.24,24803.0,297.2658,297.3451,297.246,297.3352,24803.0
2024-12-02 11:30:00,300.25,300.3,300.21,300.23,15114.0,297.3451,297.3946,297.3054,297.3253,15114.0
2024-12-02 11:35:00,300.24,300.38,300.23,300.35,18338.0,297.3352,297.4738,297.3253,297.4441,18338.0
2024-12-02 11:40:00,300.35,300.45,300.34,300.38,17995.0,297.4441,297.5431,297.4342,297.4738,17995.0
2024-12-02 11:45:00,300.39,300.46,300.38,300.46,18196.0,297.4837,297.553,297.4738,297.553,18196.0
2024-12-02 11:50:00,300.45,300.5,300.33,300.36,21609.0,297.5431,297.5926,297.4243,297.454,21609.0
2024-12-02 11:55:00,300.34,300.41,300.27,300.39,11707.0,297.4342,297.5035,297.3649,297.4837,11707.0
2024-12-02 12:00:00,300.4,300.52,300.38,300.5,11966.0,297.4936,297.6124,297.4738,297.5926,11966.0
2024-12-02 12:05:00,300.46,300.53,300.45,300.51,12083.0,297.553,297.6223,297.5431,297.6025,12083.0
2024-12-02 12:10:00,300.53,300.54,300.47,300.5,45814.0,297.6223,297.6323,297.5629,297.5926,45814.0
2024-12-02 12:15:00,300.53,300.56,300.46,300.47,14818.0,297.6223,297.6521,297.553,297.5629,14818.0
2024-12-02 12:20:00,300.49,300.55,300.45,300.53,8706.0,297.5827,297.6422,297.5431,297.6223,8706.0
2024-12-02 12:25:00,300.53,300.53,300.3,300.31,23327.0,297.6223,297.6223,297.3946,297.4045,23327.0
2024-12-02 12:30:00,300.31,300.4,300.26,300.35,12747.0,297.4045,297.4936,297.355,297.4441,12747.0
2024-12-02 12:35:00,300.4,300.43,300.34,300.36,8047.0,297.4936,297.5233,297.4342,297.454,8047.0
2024-12-02 12:40:00,300.37,300.48,300.32,300.46,13145.0,297.4639,297.5728,297.4144,297.553,13145.0
2024-12-02 12:45:00,300.47,300.52,300.46,300.48,39603.0,297.5629,297.6124,297.553,297.5728,39603.0
2024-12-02 12:50:00,300.48,300.51,300.45,300.49,12334.0,297.5728,297.6025,297.5431,297.5827,12334.0
2024-12-02 12:55:00,300.49,300.5,300.36,300.37,18383.0,297.5827,297.5926,297.454,297.4639,18383.0
2024-12-02 13:00:00,300.37,300.4,300.28,300.39,19326.0,297.4639,297.4936,297.3748,297.4837,19326.0
2024-12-02 13:05:00,300.39,300.42,300.34,300.34,22890.0,297.4837,297.5134,297.4342,297.4342,22890.0
2024-12-02 13:10:00,300.34,300.41,300.32,300.38,12197.0,297.4342,297.5035,297.4144,297.4738,12197.0
2024-12-02 13:15:00,300.38,300.39,300.3,300.36,11868.0,297.4738,297.4837,297.3946,297.454,11868.0
2024-12-02 13:20:00,300.36,300.49,300.36,300.49,12858.0,297.454,297.5827,297.454,297.5827,12858.0
2024-12-02 13:25:00,300.48,300.51,300.43,300.44,19696.0,297.5728,297.6025,297.5233,297.5332,19696.0
2024-12-02 13:30:00,300.43,300.46,300.3,300.37,16658.0,297.5233,297.553,297.3946,297.4639,16658.0
2024-12-02 13:35:00,300.4,300.47,300.31,300.46,10492.0,297.4936,297.5629,297.4045,297.553,10492.0
2024-12-02 13:40:00,300.48,300.5,300.41,300.41,44012.0,297.5728,297.5926,297.5035,297.5035,44012.0
2024-12-02 13:45:00,300.42,300.5,300.41,300.48,14594.0,297.5134,297.5926,297.5035,297.5728,14594.0
2024-12-02 13:50:00,300.48,300.52,300.46,300.52,15974.0,297.5728,297.6124,297.553,297.6124,15974.0
2024-12-02 13:55:00,300.51,300.56,300.5,300.53,13911.0,297.6025,297.6521,297.5926,297.6223,13911.0
2024-12-02 14:00:00,300.52,300.52,300.42,300.46,8397.0,297.6124,297.6124,297.5134,297.553,8397.0
2024-12-02 14:05:00,300.44,300.44,300.36,300.42,9924.0,297.5332,297.5332,297.454,297.5134,9924.0
2024-12-02 14:10:00,300.38,300.4,300.2,300.22,26201.0,297.4738,297.4936,297.2955,297.3153,26201.0
2024-12-02 14:15:00,300.23,300.28,300.17,300.21,21767.0,297.3253,297.3748,297.2658,297.3054,21767.0
2024-12-02 14:20:00,300.21,300.23,300.15,300.23,9567.0,297.3054,297.3253,297.246,297.3253,9567.0
2024-12-02 14:25:00,300.22,300.34,300.18,300.32,10614.0,297.3153,297.4342,297.2757,297.4144,10614.0
2024-12-02 14:30:00,300.31,300.43,300.28,300.41,12283.0,297.4045,297.5233,297.3748,297.5035,12283.0
2024-12-02 14:35:00,300.41,300.48,300.4,300.42,10927.0,297.5035,297.5728,297.4936,297.5134,10927.0
2024-12-02 14:40:00,300.43,300.48,300.42,300.45,10268.0,297.5233,297.5728,297.5134,297.5431,10268.0
2024-12-02 14:45:00,300.47,300.48,300.4,300.44,8016.0,297.5629,297.5728,297.4936,297.5332,8016.0
2024-12-02 14:50:00,300.42,300.5,300.41,300.49,13497.0,297.5134,297.5926,297.5035,297.5827,13497.0
2024-12-02 14:55:00,300.48,300.6,300.47,300.59,17482.0,297.5728,297.6917,297.5629,297.6818,17482.0
2024-12-02 15:00:00,300.55,300.57,300.47,300.49,13940.0,297.6422,297.662,297.5629,297.5827,13940.0
2024-12-02 15:05:00,300.5,300.54,300.46,300.51,14133.0,297.5926,297.6323,297.553,297.6025,14133.0
2024-12-02 15:10:00,300.51,300.61,300.5,300.57,16048.0,297.6025,297.7016,297.5926,297.662,16048.0
2024-12-02 15:15:00,300.58,300.73,300.58,300.65,17700.0,297.6719,297.8204,297.6719,297.7412,17700.0
2024-12-02 15:20:00,300.66,300.7,300.64,300.66,14289.0,297.7511,297.7907,297.7313,297.7511,14289.0
2024-12-02 15:25:00,300.64,300.75,300.63,300.75,26792.0,297.7313,297.8402,297.7214,297.8402,26792.0
2024-12-02 15:30:00,300.74,300.74,300.65,300.71,21546.0,297.8303,297.8303,297.7412,297.8006,21546.0
2024-12-02 15:35:00,300.7,300.7,300.61,300.65,22024.0,297.7907,297.7907,297.7016,297.7412,22024.0
2024-12-02 15:40:00,300.65,300.65,300.41,300.45,40572.0,297.7412,297.7412,297.5035,297.5431,40572.0
2024-12-02 15:45:00,300.46,300.5,300.37,300.47,32404.0,297.553,297.5926,297.4639,297.5629,32404.0
2024-12-02 15:50:00,300.49,300.6,300.41,300.42,52219.0,297.5827,297.6917,297.5035,297.5134,52219.0
2024-12-02 15:55:00,300.42,300.52,300.34,300.42,69909.0,297.5134,297.6124,297.4342,297.5134,69909.0
2024-12-03 09:30:00,300.36,300.42,300.16,300.35,148347.0,297.454,297.5134,297.2559,297.4441,148347.0
2024-12-03 09:35:00,300.34,300.36,300.05,300.14,27818.0,297.4342,297.454,297.147,297.2361,27818.0
2024-12-03 09:40:00,300.14,300.22,299.97,299.98,28903.0,297.2361,297.3153,297.0678,297.0777,28903.0
2024-12-03 09:45:00,299.98,300.22,299.97,300.12,18015.0,297.0777,297.3153,297.0678,297.2163,18015.0
2024-12-03 09:50:00,300.09,300.15,300.05,300.08,15041.0,297.1866,297.246,297.147,297.1767,15041.0
2024-12-03 09:55:00,300.08,300.22,300.07,300.22,11892.0,297.1767,297.3153,297.1668,297.3153,11892.0
2024-12-03 10:00:00,300.2,300.32,300.15,300.26,32245.0,297.2955,297.4144,297.246,297.355,32245.0
2024-12-03 10:05:00,300.28,300.38,300.25,300.27,32708.0,297.3748,297.4738,297.3451,297.3649,32708.0
2024-12-03 10:10:00,300.29,300.34,300.16,300.19,17815.0,297.3847,297.4342,297.2559,297.2856,17815.0
2024-12-03 10:15:00,300.19,300.27,300.17,300.19,95889.0,297.2856,297.3649,297.2658,297.2856,95889.0
2024-12-03 10:20:00,300.2,300.2,299.97,300.07,51614.0,297.2955,297.2955,297.0678,297.1668,51614.0
2024-12-03 10:25:00,300.05,300.06,299.86,299.94,39075.0,297.147,297.1569,296.9588,297.0381,39075.0
2024-12-03 10:30:00,299.88,299.97,299.88,299.89,24510.0,296.9786,297.0678,296.9786,296.9885,24510.0
2024-12-03 10:35:00,299.88,300.07,299.88,300.03,15758.0,296.9786,297.1668,296.9786,297.1272,15758.0
2024-12-03 10:40:00,300.02,300.02,299.85,299.87,29842.0,297.1173,297.1173,296.9489,296.9687,29842.0
2024-12-03 10:45:00,299.89,299.89,299.72,299.81,15214.0,296.9885,296.9885,296.8202,296.9093,15214.0
2024-12-03 10:50:00,299.84,299.88,299.69,299.71,22279.0,296.939,296.9786,296.7905,296.8103,22279.0
2024-12-03 10:55:00,299.79,299.95,299.71,299.94,7926.0,296.8895,297.048,296.8103,297.0381,7926.0
2024-12-03 11:00:00,299.96,300.14,299.92,300.02,35046.0,297.0579,297.2361,297.0183,297.1173,35046.0
2024-12-03 11:05:00,300.02,300.07,299.95,299.95,13146.0,297.1173,297.1668,297.048,297.048,13146.0
2024-12-03 11:10:00,299.98,300.02,299.88,299.92,8230.0,297.0777,297.1173,296.9786,297.0183,8230.0
2024-12-03 11:15:00,299.9,299.97,299.88,299.94,12839.0,296.9984,297.0678,296.9786,297.0381,12839.0
2024-12-03 11:20:00,299.96,300.04,299.94,299.98,13494.0,297.0579,297.1371,297.0381,297.0777,13494.0
2024-12-03 11:25:00,299.99,300.21,299.94,300.19,9450.0,297.0876,297.3054,297.0381,297.2856,9450.0
2024-12-03 11:30:00,300.18,300.21,300.0,300.02,15621.0,297.2757,297.3054,297.0975,297.1173,15621.0
2024-12-03 11:35:00,300.05,300.05,299.8,299.8,13043.0,297.147,297.147,296.8994,296.8994,13043.0
2024-12-03 11:40:00,299.8,299.89,299.65,299.65,25843.0,296.8994,296.9885,296.7509,296.7509,25843.0
2024-12-03 11:45:00,299.64,299.79,299.64,299.79,13540.0,296.741,296.8895,296.741,296.8895,13540.0
2024-12-03 11:50:00,299.76,299.89,299.73,299.86,8698.0,296.8598,296.9885,296.8301,296.9588,8698.0
2024-12-03 11:55:00,299.87,299.87,299.75,299.75,12793.0,296.9687,296.9687,296.8499,296.8499,12793.0
2024-12-03 12:00:00,299.75,299.86,299.74,299.83,10694.0,296.8499,296.9588,296.84,296.9291,10694.0
2024-12-03 12:05:00,299.83,299.84,299.77,299.82,19624.0,296.9291,296.939,296.8697,296.9192,19624.0
2024-12-03 12:10:00,299.81,299.87,299.8,299.86,12381.0,296.9093,296.9687,296.8994,296.9588,12381.0
2024-12-03 12:15:00,299.88,299.98,299.85,299.98,7570.0,296.9786,297.0777,296.9489,297.0777,7570.0
2024-12-03 12:20:00,299.97,300.01,299.95,299.99,32874.0,297.0678,297.1074,297.048,297.0876,32874.0
2024-12-03 12:25:00,299.99,300.01,299.95,300.01,20616.0,297.0876,297.1074,297.048,297.1074,20616.0
2024-12-03 12:30:00,300.0,300.12,299.99,300.11,16681.0,297.0975,297.2163,297.0876,297.2064,16681.0
2024-12-03 12:35:00,300.12,300.13,300.01,300.09,12998.0,297.2163,297.2262,297.1074,297.1866,12998.0
2024-12-03 12:40:00,300.11,300.18,300.1,300.17,24477.0,297.2064,297.2757,297.1965,297.2658,24477.0
2024-12-03 12:45:00,300.18,300.32,300.17,300.31,20060.0,297.2757,297.4144,297.2658,297.4045,20060.0
2024-12-03 12:50:00,300.33,300.39,300.27,300.39,7832.0,297.4243,297.4837,297.3649,297.4837,7832.0
2024-12-03 12:55:00,300.38,300.4,300.31,300.4,34371.0,297.4738,297.4936,297.4045,297.4936,34371.0
2024-12-03 13:00:00,300.39,300.42,300.33,300.39,9519.0,297.4837,297.5134,297.4243,297.4837,9519.0
2024-12-03 13:05:00,300.4,300.42,300.38,300.39,11391.0,297.4936,297.5134,297.4738,297.4837,11391.0
2024-12-03 13:10:00,300.41,300.42,300.32,300.34,13480.0,297.5035,297.5134,297.4144,297.4342,13480.0
2024-12-03 13:15:00,300.36,300.37,300.3,300.37,12232.0,297.454,297.4639,297.3946,297.4639,12232.0
2024-12-03 13:20:00,300.36,300.4,300.34,300.38,8684.0,297.454,297.4936,297.4342,297.4738,8684.0
2024-12-03 13:25:00,300.39,300.44,300.3,300.3,10752.0,297.4837,297.5332,297.3946,297.3946,10752.0
2024-12-03 13:30:00,300.26,300.33,300.21,300.33,7401.0,297.355,297.4243,297.3054,297.4243,7401.0
2024-12-03 13:35:00,300.32,300.35,300.2,300.23,17624.0,297.4144,297.4441,297.2955,297.3253,17624.0
2024-12-03 13:40:00,300.24,300.24,300.13,300.13,11447.0,297.3352,297.3352,297.2262,297.2262,11447.0
2024-12-03 13:45:00,300.15,300.22,300.12,300.22,5371.0,297.246,297.3153,297.2163,297.3153,5371.0
2024-12-03 13:50:00,300.21,300.26,300.2,300.22,7053.0,297.3054,297.355,297.2955,297.3153,7053.0
2024-12-03 13:55:00,300.23,300.24,300.14,300.19,5591.0,297.3253,297.3352,297.2361,297.2856,5591.0
2024-12-03 14:00:00,300.15,300.15,300.07,300.11,12576.0,297.246,297.246,297.1668,297.2064,12576.0
2024-12-03 14:05:00,300.12,300.22,300.11,300.22,12269.0,297.2163,297.3153,297.2064,297.3153,12269.0
2024-12-03 14:10:00,300.23,300.23,300.17,300.19,7757.0,297.3253,297.3253,297.2658,297.2856,7757.0
2024-12-03 14:15:00,300.19,300.25,300.13,300.25,12419.0,297.2856,297.3451,297.2262,297.3451,12419.0
2024-12-03 14:20:00,300.25,300.27,300.16,300.19,23155.0,297.3451,297.3649,297.2559,297.2856,23155.0
2024-12-03 14:25:00,300.22,300.3,300.22,300.29,10856.0,297.3153,297.3946,297.3153,297.3847,10856.0
2024-12-03 14:30:00,300.3,300.41,300.29,300.41,11319.0,297.3946,297.5035,297.3847,297.5035,11319.0
2024-12-03 14:35:00,300.38,300.39,300.33,300.38,9376.0,297.4738,297.4837,297.4243,297.4738,9376.0
2024-12-03 14:40:00,300.38,300.4,300.33,300.38,18189.0,297.4738,297.4936,297.4243,297.4738,18189.0
2024-12-03 14:45:00,300.39,300.47,300.37,300.45,14486.0,297.4837,297.5629,297.4639,297.5431,14486.0
2024-12-03 14:50:00,300.47,300.56,300.46,300.54,12195.0,297.5629,297.6521,297.553,297.6323,12195.0
2024-12-03 14:55:00,300.56,300.57,300.51,300.52,12219.0,297.6521,297.662,297.6025,297.6124,12219.0
2024-12-03 15:00:00,300.5,300.5,300.44,300.47,13045.0,297.5926,297.5926,297.5332,297.5629,13045.0
2024-12-03 15:05:00,300.44,300.52,300.43,300.49,20499.0,297.5332,297.6124,297.5233,297.5827,20499.0
2024-12-03 15:10:00,300.5,300.51,300.41,300.46,29561.0,297.5926,297.6025,297.5035,297.553,29561.0
2024-12-03 15:15:00,300.44,300.46,300.34,300.41,18810.0,297.5332,297.553,297.4342,297.5035,18810.0
2024-12-03 15:20:00,300.39,300.48,300.39,300.48,16204.0,297.4837,297.5728,297.4837,297.5728,16204.0
2024-12-03 15:25:00,300.48,300.49,300.42,300.45,12021.0,297.5728,297.5827,297.5134,297.5431,12021.0
2024-12-03 15:30:00,300.44,300.47,300.39,300.42,19078.0,297.5332,297.5629,297.4837,297.5134,19078.0
2024-12-03 15:35:00,300.46,300.5,300.36,300.39,14823.0,297.553,297.5926,297.454,297.4837,14823.0
2024-12-03 15:40:00,300.4,300.4,300.23,300.28,12938.0,297.4936,297.4936,297.3253,297.3748,12938.0
2024-12-03 15:45:00,300.27,300.41,300.26,300.41,13389.0,297.3649,297.5035,297.355,297.5035,13389.0
2024-12-03 15:50:00,300.44,300.56,300.42,300.56,27910.0,297.5332,297.6521,297.5134,297.6521,27910.0
2024-12-03 15:55:00,300.52,300.53,300.34,300.41,65731.0,297.6124,297.6223,297.4342,297.5035,65731.0
2024-12-04 09:30:00,301.48,301.66,301.27,301.55,116883.0,298.5632,298.7414,298.3552,298.6325,116883.0
2024-12-04 09:35:00,301.55,301.63,301.41,301.48,24091.0,298.6325,298.7117,298.4938,298.5632,24091.0
2024-12-04 09:40:00,301.51,301.57,301.46,301.53,17283.0,298.5929,298.6523,298.5434,298.6127,17283.0
2024-12-04 09:45:00,301.53,301.67,301.45,301.59,16643.0,298.6127,298.7513,298.5334,298.6721,16643.0
2024-12-04 09:50:00,301.6,301.76,301.58,301.76,15906.0,298.682,298.8404,298.6622,298.8404,15906.0
2024-12-04 09:55:00,301.76,301.8,301.61,301.64,16785.0,298.8404,298.8801,298.6919,298.7216,16785.0
2024-12-04 10:00:00,301.61,301.62,301.43,301.53,56040.0,298.6919,298.7018,298.5136,298.6127,56040.0
2024-12-04 10:05:00,301.52,301.58,301.47,301.57,24586.0,298.6028,298.6622,298.5533,298.6523,24586.0
2024-12-04 10:10:00,301.55,301.71,301.44,301.44,34112.0,298.6325,298.7909,298.5235,298.5235,34112.0
2024-12-04 10:15:00,301.38,301.4,301.2,301.37,32564.0,298.4641,298.4839,298.2859,298.4542,32564.0
2024-12-04 10:20:00,301.47,301.53,301.41,301.46,90898.0,298.5533,298.6127,298.4938,298.5434,90898.0
2024-12-04 10:25:00,301.47,301.68,301.47,301.56,51600.0,298.5533,298.7612,298.5533,298.6424,51600.0
2024-12-04 10:30:00,301.55,301.7,301.51,301.69,20570.0,298.6325,298.781,298.5929,298.7711,20570.0
2024-12-04 10:35:00,301.68,301.89,301.68,301.76,44640.0,298.7612,298.9692,298.7612,298.8404,44640.0
2024-12-04 10:40:00,301.77,301.85,301.74,301.82,12145.0,298.8504,298.9296,298.8206,298.8999,12145.0
2024-12-04 10:45:00,301.84,301.87,301.61,301.65,164488.0,298.9197,298.9494,298.6919,298.7315,164488.0
2024-12-04 10:50:00,301.69,301.7,301.54,301.57,46958.0,298.7711,298.781,298.6226,298.6523,46958.0
2024-12-04 10:55:00,301.6,301.84,301.6,301.83,26815.0,298.682,298.9197,298.682,298.9098,26815.0
2024-12-04 11:00:00,301.84,301.91,301.82,301.88,65325.0,298.9197,298.989,298.8999,298.9593,65325.0
2024-12-04 11:05:00,301.9,301.92,301.8,301.81,37947.0,298.9791,298.9989,298.8801,298.89,37947.0
2024-12-04 11:10:00,301.81,301.88,301.8,301.88,32632.0,298.89,298.9593,298.8801,298.9593,32632.0
2024-12-04 11:15:00,301.87,301.92,301.83,301.9,15659.0,298.9494,298.9989,298.9098,298.9791,15659.0
2024-12-04 11:20:00,301.91,301.94,301.84,301.84,6422.0,298.989,299.0187,298.9197,298.9197,6422.0
2024-12-04 11:25:00,301.84,301.88,301.84,301.85,9388.0,298.9197,298.9593,298.9197,298.9296,9388.0
2024-12-04 11:30:00,301.85,301.92,301.76,301.92,17057.0,298.9296,298.9989,298.8404,298.9989,17057.0
2024-12-04 11:35:00,301.91,301.95,301.83,301.87,37022.0,298.989,299.0286,298.9098,298.9494,37022.0
2024-12-04 11:40:00,301.84,301.86,301.75,301.77,18078.0,298.9197,298.9395,298.8305,298.8504,18078.0
2024-12-04 11:45:00,301.76,301.88,301.75,301.87,37586.0,298.8404,298.9593,298.8305,298.9494,37586.0
2024-12-04 11:50:00,301.84,301.96,301.83,301.95,17425.0,298.9197,299.0385,298.9098,299.0286,17425.0
2024-12-04 11:55:00,301.95,301.95,301.87,301.9,21541.0,299.0286,299.0286,298.9494,298.9791,21541.0
2024-12-04 12:00:00,301.87,301.9,301.83,301.86,15018.0,298.9494,298.9791,298.9098,298.9395,15018.0
2024-12-04 12:05:00,301.86,301.87,301.82,301.83,29868.0,298.9395,298.9494,298.8999,298.9098,29868.0
2024-12-04 12:10:00,301.83,301.89,301.81,301.87,17622.0,298.9098,298.9692,298.89,298.9494,17622.0
2024-12-04 12:15:00,301.87,301.9,301.85,301.88,14628.0,298.9494,298.9791,298.9296,298.9593,14628.0
2024-12-04 12:20:00,301.87,301.88,301.71,301.87,28141.0,298.9494,298.9593,298.7909,298.9494,28141.0
2024-12-04 12:25:00,301.86,301.91,301.84,301.86,24004.0,298.9395,298.989,298.9197,298.9395,24004.0
2024-12-04 12:30:00,301.82,301.82,301.69,301.71,15362.0,298.8999,298.8999,298.7711,298.7909,15362.0
2024-12-04 12:35:00,301.71,301.75,301.68,301.75,15625.0,298.7909,298.8305,298.7612,298.8305,15625.0
2024-12-04 12:40:00,301.73,301.73,301.62,301.7,9044.0,298.8107,298.8107,298.7018,298.781,9044.0
2024-12-04 12:45:00,301.72,301.81,301.67,301.81,8002.0,298.8008,298.89,298.7513,298.89,8002.0
2024-12-04 12:50:00,301.78,301.9,301.78,301.88,14014.0,298.8603,298.9791,298.8603,298.9593,14014.0
2024-12-04 12:55:00,301.89,301.92,301.86,301.87,9755.0,298.9692,298.9989,298.9395,298.9494,9755.0
2024-12-04 13:00:00,301.82,301.84,301.79,301.81,5857.0,298.8999,298.9197,298.8702,298.89,5857.0
2024-12-04 13:05:00,301.79,301.82,301.77,301.8,9771.0,298.8702,298.8999,298.8504,298.8801,9771.0
2024-12-04 13:10:00,301.81,301.86,301.76,301.78,13115.0,298.89,298.9395,298.8404,298.8603,13115.0
2024-12-04 13:15:00,301.79,301.8,301.73,301.75,28479.0,298.8702,298.8801,298.8107,298.8305,28479.0
2024-12-04 13:20:00,301.73,301.75,301.62,301.63,5329.0,298.8107,298.8305,298.7018,298.7117,5329.0
2024-12-04 13:25:00,301.63,301.63,301.51,301.54,13976.0,298.7117,298.7117,298.5929,298.6226,13976.0
2024-12-04 13:30:00,301.51,301.51,301.17,301.27,32844.0,298.5929,298.5929,298.2562,298.3552,32844.0
2024-12-04 13:35:00,301.27,301.41,301.22,301.41,26738.0,298.3552,298.4938,298.3057,298.4938,26738.0
2024-12-04 13:40:00,301.42,301.5,301.37,301.46,13651.0,298.5037,298.583,298.4542,298.5434,13651.0
2024-12-04 13:45:00,301.48,301.6,301.47,301.6,10595.0,298.5632,298.682,298.5533,298.682,10595.0
2024-12-04 13:50:00,301.6,301.76,301.56,301.75,8722.0,298.682,298.8404,298.6424,298.8305,8722.0
2024-12-04 13:55:00,301.77,301.84,301.59,301.59,17461.0,298.8504,298.9197,298.6721,298.6721,17461.0
2024-12-04 14:00:00,301.5,301.76,301.49,301.74,10767.0,298.583,298.8404,298.5731,298.8206,10767.0
2024-12-04 14:05:00,301.69,301.76,301.69,301.75,13858.0,298.7711,298.8404,298.7711,298.8305,13858.0
2024-12-04 14:10:00,301.72,301.77,301.71,301.73,11850.0,298.8008,298.8504,298.7909,298.8107,11850.0
2024-12-04 14:15:00,301.76,301.89,301.73,301.89,9284.0,298.8404,298.9692,298.8107,298.9692,9284.0
2024-12-04 14:20:00,301.91,301.99,301.84,301.97,25306.0,298.989,299.0682,298.9197,299.0484,25306.0
2024-12-04 14:25:00,301.96,301.99,301.9,301.99,10127.0,299.0385,299.0682,298.9791,299.0682,10127.0
2024-12-04 14:30:00,301.98,302.06,301.92,302.06,29856.0,299.0583,299.1375,298.9989,299.1375,29856.0
2024-12-04 14:35:00,302.07,302.15,302.06,302.12,13501.0,299.1474,299.2267,299.1375,299.197,13501.0
2024-12-04 14:40:00,302.12,302.14,301.98,302.06,18750.0,299.197,299.2168,299.0583,299.1375,18750.0
2024-12-04 14:45:00,302.07,302.09,302.04,302.06,12132.0,299.1474,299.1673,299.1177,299.1375,12132.0
2024-12-04 14:50:00,302.05,302.08,301.97,302.01,16873.0,299.1276,299.1574,299.0484,299.088,16873.0
2024-12-04 14:55:00,302.03,302.08,302.02,302.04,11009.0,299.1078,299.1574,299.0979,299.1177,11009.0
2024-12-04 15:00:00,302.05,302.1,302.0,302.1,16528.0,299.1276,299.1772,299.0781,299.1772,16528.0
2024-12-04 15:05:00,302.09,302.22,302.08,302.22,15916.0,299.1673,299.296,299.1574,299.296,15916.0
2024-12-04 15:10:00,302.23,302.32,302.23,302.23,18923.0,299.3059,299.395,299.3059,299.3059,18923.0
2024-12-04 15:15:00,302.24,302.28,302.23,302.27,13014.0,299.3158,299.3554,299.3059,299.3455,13014.0
2024-12-04 15:20:00,302.27,302.31,302.25,302.29,22854.0,299.3455,299.3851,299.3257,299.3653,22854.0
2024-12-04 15:25:00,302.29,302.33,302.26,302.27,10769.0,299.3653,299.4049,299.3356,299.3455,10769.0
2024-12-04 15:30:00,302.25,302.31,302.2,302.31,18435.0,299.3257,299.3851,299.2762,299.3851,18435.0
2024-12-04 15:35:00,302.28,302.46,302.28,302.44,22272.0,299.3554,299.5337,299.3554,299.5139,22272.0
2024-12-04 15:40:00,302.43,302.48,302.42,302.46,17403.0,299.504,299.5535,299.4941,299.5337,17403.0
2024-12-04 15:45:00,302.45,302.53,302.38,302.52,29019.0,299.5238,299.603,299.4545,299.5931,29019.0
2024-12-04 15:50:00,302.58,302.6,302.47,302.5,21958.0,299.6525,299.6723,299.5436,299.5733,21958.0
2024-12-04 15:55:00,302.5,302.54,302.39,302.41,24561.0,299.5733,299.6129,299.4644,299.4842,24561.0
2024-12-05 09:30:00,302.6,302.7,302.47,302.47,129084.0,299.6723,299.7714,299.5436,299.5436,129084.0
2024-12-05 09:35:00,302.47,302.52,302.24,302.3,34046.0,299.5436,299.5931,299.3158,299.3752,34046.0
2024-12-05 09:40:00,302.37,302.4,302.29,302.39,23713.0,299.4445,299.4743,299.3653,299.4644,23713.0
2024-12-05 09:45:00,302.38,302.44,302.37,302.37,10128.0,299.4545,299.5139,299.4445,299.4445,10128.0
2024-12-05 09:50:00,302.35,302.42,302.33,302.38,12215.0,299.4247,299.4941,299.4049,299.4545,12215.0
2024-12-05 09:55:00,302.42,302.52,302.37,302.5,12599.0,299.4941,299.5931,299.4445,299.5733,12599.0
2024-12-05 10:00:00,302.52,302.75,302.52,302.66,41713.0,299.5931,299.8209,299.5931,299.7317,41713.0
2024-12-05 10:05:00,302.68,302.69,302.53,302.55,39799.0,299.7515,299.7615,299.603,299.6228,39799.0
2024-12-05 10:10:00,302.53,302.53,302.33,302.35,23972.0,299.603,299.603,299.4049,299.4247,23972.0
2024-12-05 10:15:00,302.36,302.43,302.29,302.39,20432.0,299.4346,299.504,299.3653,299.4644,20432.0
2024-12-05 10:20:00,302.36,302.36,302.11,302.12,82167.0,299.4346,299.4346,299.1871,299.197,82167.0
2024-12-05 10:25:00,302.13,302.22,302.09,302.09,15728.0,299.2069,299.296,299.1673,299.1673,15728.0
2024-12-05 10:30:00,302.07,302.1,302.02,302.07,15528.0,299.1474,299.1772,299.0979,299.1474,15528.0
2024-12-05 10:35:00,302.08,302.09,301.91,301.94,34088.0,299.1574,299.1673,298.989,299.0187,34088.0
2024-12-05 10:40:00,301.99,302.08,301.92,302.07,20389.0,299.0682,299.1574,298.9989,299.1474,20389.0
2024-12-05 10:45:00,302.1,302.13,302.03,302.06,28678.0,299.1772,299.2069,299.1078,299.1375,28678.0
2024-12-05 10:50:00,302.03,302.1,301.97,302.09,22579.0,299.1078,299.1772,299.0484,299.1673,22579.0
2024-12-05 10:55:00,302.07,302.08,302.01,302.02,10706.0,299.1474,299.1574,299.088,299.0979,10706.0
2024-12-05 11:00:00,302.01,302.12,301.98,302.03,12416.0,299.088,299.197,299.0583,299.1078,12416.0
2024-12-05 11:05:00,302.03,302.08,302.0,302.03,21663.0,299.1078,299.1574,299.0781,299.1078,21663.0
2024-12-05 11:10:00,302.03,302.08,302.02,302.08,10813.0,299.1078,299.1574,299.0979,299.1574,10813.0
2024-12-05 11:15:00,302.06,302.25,302.05,302.24,57041.0,299.1375,299.3257,299.1276,299.3158,57041.0
2024-12-05 11:20:00,302.21,302.33,302.19,302.33,14746.0,299.2861,299.4049,299.2663,299.4049,14746.0
2024-12-05 11:25:00,302.31,302.4,302.3,302.4,7681.0,299.3851,299.4743,299.3752,299.4743,7681.0
2024-12-05 11:30:00,302.38,302.38,302.27,302.28,10501.0,299.4545,299.4545,299.3455,299.3554,10501.0
2024-12-05 11:35:00,302.25,302.27,302.2,302.26,6334.0,299.3257,299.3455,299.2762,299.3356,6334.0
2024-12-05 11:40:00,302.26,302.31,302.24,302.3,9518.0,299.3356,299.3851,299.3158,299.3752,9518.0
2024-12-05 11:45:00,302.3,302.33,302.27,302.27,7379.0,299.3752,299.4049,299.3455,299.3455,7379.0
2024-12-05 11:50:00,302.29,302.35,302.29,302.31,11380.0,299.3653,299.4247,299.3653,299.3851,11380.0
2024-12-05 11:55:00,302.29,302.46,302.24,302.46,8570.0,299.3653,299.5337,299.3158,299.5337,8570.0
2024-12-05 12:00:00,302.44,302.46,302.37,302.43,8303.0,299.5139,299.5337,299.4445,299.504,8303.0
2024-12-05 12:05:00,302.44,302.55,302.41,302.52,18998.0,299.5139,299.6228,299.4842,299.5931,18998.0
2024-12-05 12:10:00,302.54,302.57,302.5,302.55,6989.0,299.6129,299.6426,299.5733,299.6228,6989.0
2024-12-05 12:15:00,302.57,302.58,302.46,302.52,18299.0,299.6426,299.6525,299.5337,299.5931,18299.0
2024-12-05 12:20:00,302.54,302.57,302.48,302.5,7748.0,299.6129,299.6426,299.5535,299.5733,7748.0
2024-12-05 12:25:00,302.51,302.58,302.51,302.52,3857.0,299.5832,299.6525,299.5832,299.5931,3857.0
2024-12-05 12:30:00,302.52,302.55,302.48,302.54,20211.0,299.5931,299.6228,299.5535,299.6129,20211.0
2024-12-05 12:35:00,302.54,302.54,302.46,302.53,16880.0,299.6129,299.6129,299.5337,299.603,16880.0
2024-12-05 12:40:00,302.51,302.54,302.47,302.51,13011.0,299.5832,299.6129,299.5436,299.5832,13011.0
2024-12-05 12:45:00,302.5,302.63,302.49,302.63,7579.0,299.5733,299.702,299.5634,299.702,7579.0
2024-12-05 12:50:00,302.63,302.73,302.6,302.68,15562.0,299.702,299.8011,299.6723,299.7515,15562.0
2024-12-05 12:55:00,302.65,302.69,302.63,302.68,12408.0,299.7218,299.7615,299.702,299.7515,12408.0
2024-12-05 13:00:00,302.67,302.67,302.57,302.59,6815.0,299.7416,299.7416,299.6426,299.6624,6815.0
2024-12-05 13:05:00,302.58,302.64,302.56,302.59,14782.0,299.6525,299.7119,299.6327,299.6624,14782.0
2024-12-05 13:10:00,302.59,302.61,302.53,302.55,10169.0,299.6624,299.6822,299.603,299.6228,10169.0
2024-12-05 13:15:00,302.55,302.56,302.32,302.32,11940.0,299.6228,299.6327,299.395,299.395,11940.0
2024-12-05 13:20:00,302.35,302.38,301.91,301.93,31109.0,299.4247,299.4545,298.989,299.0088,31109.0
2024-12-05 13:25:00,301.93,302.12,301.91,302.08,10979.0,299.0088,299.197,298.989,299.1574,10979.0
2024-12-05 13:30:00,302.05,302.23,301.96,302.22,11597.0,299.1276,299.3059,299.0385,299.296,11597.0
2024-12-05 13:35:00,302.24,302.26,302.16,302.25,9521.0,299.3158,299.3356,299.2366,299.3257,9521.0
2024-12-05 13:40:00,302.25,302.35,302.25,302.3,11987.0,299.3257,299.4247,299.3257,299.3752,11987.0
2024-12-05 13:45:00,302.27,302.32,302.26,302.27,7369.0,299.3455,299.395,299.3356,299.3455,7369.0
2024-12-05 13:50:00,302.29,302.29,302.1,302.15,25779.0,299.3653,299.3653,299.1772,299.2267,25779.0
2024-12-05 13:55:00,302.13,302.14,301.99,302.12,8970.0,299.2069,299.2168,299.0682,299.197,8970.0
2024-12-05 14:00:00,302.05,302.09,301.88,301.94,15110.0,299.1276,299.1673,298.9593,299.0187,15110.0
2024-12-05 14:05:00,301.94,302.21,301.91,302.21,5872.0,299.0187,299.2861,298.989,299.2861,5872.0
2024-12-05 14:10:00,302.18,302.18,302.06,302.11,18090.0,299.2564,299.2564,299.1375,299.1871,18090.0
2024-12-05 14:15:00,302.11,302.16,302.1,302.14,4892.0,299.1871,299.2366,299.1772,299.2168,4892.0
2024-12-05 14:20:00,302.15,302.29,302.13,302.27,9831.0,299.2267,299.3653,299.2069,299.3455,9831.0
2024-12-05 14:25:00,302.25,302.25,302.04,302.05,9248.0,299.3257,299.3257,299.1177,299.1276,9248.0
2024-12-05 14:30:00,302.02,302.13,302.02,302.07,9925.0,299.0979,299.2069,299.0979,299.1474,9925.0
2024-12-05 14:35:00,302.08,302.23,302.07,302.21,15134.0,299.1574,299.3059,299.1474,299.2861,15134.0
2024-12-05 14:40:00,302.22,302.22,302.08,302.12,8064.0,299.296,299.296,299.1574,299.197,8064.0
2024-12-05 14:45:00,302.1,302.14,302.03,302.11,4990.0,299.1772,299.2168,299.1078,299.1871,4990.0
2024-12-05 14:50:00,302.09,302.12,302.03,302.07,5441.0,299.1673,299.197,299.1078,299.1474,5441.0
2024-12-05 14:55:00,302.06,302.14,302.06,302.09,11220.0,299.1375,299.2168,299.1375,299.1673,11220.0
2024-12-05 15:00:00,302.04,302.05,301.97,302.03,12173.0,299.1177,299.1276,299.0484,299.1078,12173.0
2024-12-05 15:05:00,302.03,302.17,302.02,302.15,17905.0,299.1078,299.2465,299.0979,299.2267,17905.0
2024-12-05 15:10:00,302.13,302.15,301.94,301.95,17257.0,299.2069,299.2267,299.0187,299.0286,17257.0
2024-12-05 15:15:00,302.02,302.04,301.91,301.92,18857.0,299.0979,299.1177,298.989,298.9989,18857.0
2024-12-05 15:20:00,301.97,302.06,301.93,301.97,10308.0,299.0484,299.1375,299.0088,299.0484,10308.0
2024-12-05 15:25:00,301.96,301.96,301.77,301.81,13769.0,299.0385,299.0385,298.8504,298.89,13769.0
2024-12-05 15:30:00,301.83,301.91,301.75,301.89,17552.0,298.9098,298.989,298.8305,298.9692,17552.0
2024-12-05 15:35:00,301.94,302.04,301.91,302.02,9511.0,299.0187,299.1177,298.989,299.0979,9511.0
2024-12-05 15:40:00,302.0,302.07,301.94,302.04,40656.0,299.0781,299.1474,299.0187,299.1177,40656.0
2024-12-05 15:45:00,302.04,302.08,301.95,301.95,15912.0,299.1177,299.1574,299.0286,299.0286,15912.0
2024-12-05 15:50:00,302.0,302.01,301.73,301.73,24782.0,299.0781,299.088,298.8107,298.8107,24782.0
2024-12-05 15:55:00,301.75,301.75,301.52,301.63,59202.0,298.8305,298.8305,298.6028,298.7117,59202.0
2024-12-06 09:30:00,302.31,302.72,302.27,302.67,91100.0,299.3851,299.7912,299.3455,299.7416,91100.0
2024-12-06 09:35:00,302.64,302.7,302.53,302.68,15454.0,299.7119,299.7714,299.603,299.7515,15454.0
2024-12-06 09:40:00,302.68,302.7,302.53,302.6,27390.0,299.7515,299.7714,299.603,299.6723,27390.0
2024-12-06 09:45:00,302.59,302.87,302.55,302.82,39292.0,299.6624,299.9397,299.6228,299.8902,39292.0
2024-12-06 09:50:00,302.82,302.94,302.7,302.82,18842.0,299.8902,300.009,299.7714,299.8902,18842.0
2024-12-06 09:55:00,302.8,302.92,302.7,302.91,34452.0,299.8704,299.9892,299.7714,299.9793,34452.0
2024-12-06 10:00:00,302.89,302.89,302.71,302.71,48399.0,299.9595,299.9595,299.7813,299.7813,48399.0
2024-12-06 10:05:00,302.73,302.89,302.63,302.8,23647.0,299.8011,299.9595,299.702,299.8704,23647.0
2024-12-06 10:10:00,302.81,302.95,302.67,302.73,33411.0,299.8803,300.0189,299.7416,299.8011,33411.0
2024-12-06 10:15:00,302.73,302.91,302.68,302.89,19285.0,299.8011,299.9793,299.7515,299.9595,19285.0
2024-12-06 10:20:00,302.85,302.87,302.68,302.69,96137.0,299.9199,299.9397,299.7515,299.7615,96137.0
2024-12-06 10:25:00,302.69,302.88,302.68,302.84,26302.0,299.7615,299.9496,299.7515,299.91,26302.0
2024-12-06 10:30:00,302.84,302.84,302.73,302.76,24945.0,299.91,299.91,299.8011,299.8308,24945.0
2024-12-06 10:35:00,302.75,302.92,302.74,302.85,26989.0,299.8209,299.9892,299.811,299.9199,26989.0
2024-12-06 10:40:00,302.86,302.86,302.76,302.78,18735.0,299.9298,299.9298,299.8308,299.8506,18735.0
2024-12-06 10:45:00,302.76,302.84,302.74,302.79,31913.0,299.8308,299.91,299.811,299.8605,31913.0
2024-12-06 10:50:00,302.78,302.84,302.62,302.7,33407.0,299.8506,299.91,299.6921,299.7714,33407.0
2024-12-06 10:55:00,302.72,302.89,302.71,302.85,17437.0,299.7912,299.9595,299.7813,299.9199,17437.0
2024-12-06 11:00:00,302.86,302.87,302.7,302.72,19396.0,299.9298,299.9397,299.7714,299.7912,19396.0
2024-12-06 11:05:00,302.74,302.84,302.49,302.57,17455.0,299.811,299.91,299.5634,299.6426,17455.0
2024-12-06 11:10:00,302.59,302.59,302.29,302.43,15555.0,299.6624,299.6624,299.3653,299.504,15555.0
2024-12-06 11:15:00,302.45,302.56,302.38,302.42,15285.0,299.5238,299.6327,299.4545,299.4941,15285.0
2024-12-06 11:20:00,302.38,302.42,302.27,302.33,19536.0,299.4545,299.4941,299.3455,299.4049,19536.0
2024-12-06 11:25:00,302.3,302.47,302.3,302.44,10262.0,299.3752,299.5436,299.3752,299.5139,10262.0
2024-12-06 11:30:00,302.41,302.57,302.41,302.51,48106.0,299.4842,299.6426,299.4842,299.5832,48106.0
2024-12-06 11:35:00,302.52,302.56,302.48,302.51,15989.0,299.5931,299.6327,299.5535,299.5832,15989.0
2024-12-06 11:40:00,302.51,302.58,302.48,302.55,16087.0,299.5832,299.6525,299.5535,299.6228,16087.0
2024-12-06 11:45:00,302.55,302.55,302.35,302.37,8124.0,299.6228,299.6228,299.4247,299.4445,8124.0
2024-12-06 11:50:00,302.38,302.47,302.37,302.44,11111.0,299.4545,299.5436,299.4445,299.5139,11111.0
2024-12-06 11:55:00,302.43,302.51,302.42,302.43,19769.0,299.504,299.5832,299.4941,299.504,19769.0
2024-12-06 12:00:00,302.43,302.43,302.19,302.2,13092.0,299.504,299.504,299.2663,299.2762,13092.0
2024-12-06 12:05:00,302.18,302.31,302.18,302.31,26975.0,299.2564,299.3851,299.2564,299.3851,26975.0
2024-12-06 12:10:00,302.29,302.29,302.17,302.24,18344.0,299.3653,299.3653,299.2465,299.3158,18344.0
2024-12-06 12:15:00,302.25,302.33,302.21,302.22,11123.0,299.3257,299.4049,299.2861,299.296,11123.0
2024-12-06 12:20:00,302.22,302.38,302.22,302.26,17602.0,299.296,299.4545,299.296,299.3356,17602.0
2024-12-06 12:25:00,302.25,302.38,302.23,302.34,7941.0,299.3257,299.4545,299.3059,299.4148,7941.0
2024-12-06 12:30:00,302.34,302.35,302.17,302.19,18834.0,299.4148,299.4247,299.2465,299.2663,18834.0
2024-12-06 12:35:00,302.18,302.24,302.17,302.2,10439.0,299.2564,299.3158,299.2465,299.2762,10439.0
2024-12-06 12:40:00,302.21,302.21,302.06,302.15,20091.0,299.2861,299.2861,299.1375,299.2267,20091.0
2024-12-06 12:45:00,302.19,302.23,302.11,302.19,14367.0,299.2663,299.3059,299.1871,299.2663,14367.0
2024-12-06 12:50:00,302.19,302.3,302.18,302.28,11833.0,299.2663,299.3752,299.2564,299.3554,11833.0
2024-12-06 12:55:00,302.29,302.32,302.16,302.21,14952.0,299.3653,299.395,299.2366,299.2861,14952.0
2024-12-06 13:00:00,302.17,302.38,302.17,302.38,13805.0,299.2465,299.4545,299.2465,299.4545,13805.0
2024-12-06 13:05:00,302.36,302.59,302.36,302.57,26962.0,299.4346,299.6624,299.4346,299.6426,26962.0
2024-12-06 13:10:00,302.57,302.66,302.54,302.59,9629.0,299.6426,299.7317,299.6129,299.6624,9629.0
2024-12-06 13:15:00,302.6,302.68,302.6,302.65,8804.0,299.6723,299.7515,299.6723,299.7218,8804.0
2024-12-06 13:20:00,302.66,302.71,302.65,302.65,10172.0,299.7317,299.7813,299.7218,299.7218,10172.0
2024-12-06 13:25:00,302.66,302.67,302.54,302.54,10189.0,299.7317,299.7416,299.6129,299.6129,10189.0
2024-12-06 13:30:00,302.49,302.5,302.31,302.31,9259.0,299.5634,299.5733,299.3851,299.3851,9259.0
2024-12-06 13:35:00,302.34,302.49,302.32,302.42,12783.0,299.4148,299.5634,299.395,299.4941,12783.0
2024-12-06 13:40:00,302.41,302.44,302.29,302.32,11246.0,299.4842,299.5139,299.3653,299.395,11246.0
2024-12-06 13:45:00,302.33,302.46,302.31,302.45,12047.0,299.4049,299.5337,299.3851,299.5238,12047.0
2024-12-06 13:50:00,302.46,302.5,302.4,302.5,10397.0,299.5337,299.5733,299.4743,299.5733,10397.0
2024-12-06 13:55:00,302.5,302.52,302.46,302.5,15936.0,299.5733,299.5931,299.5337,299.5733,15936.0
2024-12-06 14:00:00,302.5,302.52,302.35,302.36,12660.0,299.5733,299.5931,299.4247,299.4346,12660.0
2024-12-06 14:05:00,302.36,302.37,302.2,302.22,23137.0,299.4346,299.4445,299.2762,299.296,23137.0
2024-12-06 14:10:00,302.22,302.22,302.02,302.17,14224.0,299.296,299.296,299.0979,299.2465,14224.0
2024-12-06 14:15:00,302.15,302.15,302.03,302.08,28589.0,299.2267,299.2267,299.1078,299.1574,28589.0
2024-12-06 14:20:00,302.08,302.18,302.06,302.07,15017.0,299.1574,299.2564,299.1375,299.1474,15017.0
2024-12-06 14:25:00,302.07,302.14,302.06,302.08,8744.0,299.1474,299.2168,299.1375,299.1574,8744.0
2024-12-06 14:30:00,302.08,302.13,302.01,302.11,19665.0,299.1574,299.2069,299.088,299.1871,19665.0
2024-12-06 14:35:00,302.08,302.14,302.07,302.11,12397.0,299.1574,299.2168,299.1474,299.1871,12397.0
2024-12-06 14:40:00,302.11,302.21,302.07,302.21,17964.0,299.1871,299.2861,299.1474,299.2861,17964.0
2024-12-06 14:45:00,302.21,302.3,302.19,302.24,25387.0,299.2861,299.3752,299.2663,299.3158,25387.0
2024-12-06 14:50:00,302.25,302.35,302.23,302.29,14364.0,299.3257,299.4247,299.3059,299.3653,14364.0
2024-12-06 14:55:00,302.3,302.31,302.18,302.19,27560.0,299.3752,299.3851,299.2564,299.2663,27560.0
2024-12-06 15:00:00,302.18,302.21,302.1,302.16,12633.0,299.2564,299.2861,299.1772,299.2366,12633.0
2024-12-06 15:05:00,302.18,302.24,302.15,302.21,17542.0,299.2564,299.3158,299.2267,299.2861,17542.0
2024-12-06 15:10:00,302.22,302.32,302.21,302.3,21638.0,299.296,299.395,299.2861,299.3752,21638.0
2024-12-06 15:15:00,302.31,302.33,302.27,302.3,14241.0,299.3851,299.4049,299.3455,299.3752,14241.0
2024-12-06 15:20:00,302.3,302.34,302.27,302.32,18251.0,299.3752,299.4148,299.3455,299.395,18251.0
2024-12-06 15:25:00,302.31,302.31,302.24,302.31,14247.0,299.3851,299.3851,299.3158,299.3851,14247.0
2024-12-06 15:30:00,302.3,302.34,302.27,302.32,12971.0,299.3752,299.4148,299.3455,299.395,12971.0
2024-12-06 15:35:00,302.32,302.35,302.24,302.31,17282.0,299.395,299.4247,299.3158,299.3851,17282.0
2024-12-06 15:40:00,302.3,302.34,302.29,302.31,20210.0,299.3752,299.4148,299.3653,299.3851,20210.0
2024-12-06 15:45:00,302.32,302.41,302.32,302.36,18041.0,299.395,299.4842,299.395,299.4346,18041.0
2024-12-06 15:50:00,302.35,302.52,302.33,302.46,37783.0,299.4247,299.5931,299.4049,299.5337,37783.0
2024-12-06 15:55:00,302.45,302.59,302.42,302.46,79963.0,299.5238,299.6624,299.4941,299.5337,79963.0
2024-12-09 09:30:00,302.53,302.65,302.3,302.35,202739.0,299.603,299.7218,299.3752,299.4247,202739.0
2024-12-09 09:35:00,302.36,302.45,302.27,302.36,82734.0,299.4346,299.5238,299.3455,299.4346,82734.0
2024-12-09 09:40:00,302.36,302.39,302.26,302.29,26439.0,299.4346,299.4644,299.3356,299.3653,26439.0
2024-12-09 09:45:00,302.29,302.46,302.29,302.46,28545.0,299.3653,299.5337,299.3653,299.5337,28545.0
2024-12-09 09:50:00,302.45,302.47,302.31,302.37,20527.0,299.5238,299.5436,299.3851,299.4445,20527.0
2024-12-09 09:55:00,302.37,302.42,302.3,302.35,27690.0,299.4445,299.4941,299.3752,299.4247,27690.0
2024-12-09 10:00:00,302.34,302.45,302.33,302.38,41702.0,299.4148,299.5238,299.4049,299.4545,41702.0
2024-12-09 10:05:00,302.37,302.4,302.27,302.27,24491.0,299.4445,299.4743,299.3455,299.3455,24491.0
2024-12-09 10:10:00,302.26,302.36,302.22,302.3,43984.0,299.3356,299.4346,299.296,299.3752,43984.0
2024-12-09 10:15:00,302.3,302.3,302.07,302.1,144965.0,299.3752,299.3752,299.1474,299.1772,144965.0
2024-12-09 10:20:00,302.1,302.15,301.95,301.95,147778.0,299.1772,299.2267,299.0286,299.0286,147778.0
2024-12-09 10:25:00,301.91,301.93,301.61,301.65,17587.0,298.989,299.0088,298.6919,298.7315,17587.0
2024-12-09 10:30:00,301.66,301.8,301.58,301.58,24707.0,298.7414,298.8801,298.6622,298.6622,24707.0
2024-12-09 10:35:00,301.62,301.63,301.36,301.44,23067.0,298.7018,298.7117,298.4443,298.5235,23067.0
2024-12-09 10:40:00,301.42,301.64,301.37,301.37,18845.0,298.5037,298.7216,298.4542,298.4542,18845.0
2024-12-09 10:45:00,301.39,301.43,301.02,301.13,32560.0,298.474,298.5136,298.1076,298.2165,32560.0
2024-12-09 10:50:00,301.09,301.15,300.96,301.08,62659.0,298.1769,298.2364,298.0482,298.167,62659.0
2024-12-09 10:55:00,301.07,301.11,301.0,301.06,17732.0,298.1571,298.1967,298.0878,298.1472,17732.0
2024-12-09 11:00:00,301.03,301.17,300.82,300.99,22503.0,298.1175,298.2562,297.9095,298.0779,22503.0
2024-12-09 11:05:00,301.0,301.02,300.6,300.6,15960.0,298.0878,298.1076,297.6917,297.6917,15960.0
2024-12-09 11:10:00,300.63,300.91,300.58,300.88,50793.0,297.7214,297.9987,297.6719,297.969,50793.0
2024-12-09 11:15:00,300.88,301.06,300.81,301.04,19835.0,297.969,298.1472,297.8996,298.1274,19835.0
2024-12-09 11:20:00,301.05,301.2,301.05,301.18,17851.0,298.1373,298.2859,298.1373,298.2661,17851.0
2024-12-09 11:25:00,301.17,301.35,301.15,301.31,11071.0,298.2562,298.4344,298.2364,298.3948,11071.0
2024-12-09 11:30:00,301.27,301.38,301.27,301.36,16616.0,298.3552,298.4641,298.3552,298.4443,16616.0
2024-12-09 11:35:00,301.36,301.36,301.13,301.21,29710.0,298.4443,298.4443,298.2165,298.2958,29710.0
2024-12-09 11:40:00,301.2,301.29,301.17,301.22,10123.0,298.2859,298.375,298.2562,298.3057,10123.0
2024-12-09 11:45:00,301.21,301.32,301.21,301.28,7216.0,298.2958,298.4047,298.2958,298.3651,7216.0
2024-12-09 11:50:00,301.28,301.46,301.28,301.38,10598.0,298.3651,298.5434,298.3651,298.4641,10598.0
2024-12-09 11:55:00,301.4,301.47,301.36,301.44,16151.0,298.4839,298.5533,298.4443,298.5235,16151.0
2024-12-09 12:00:00,301.42,301.43,301.28,301.29,9271.0,298.5037,298.5136,298.3651,298.375,9271.0
2024-12-09 12:05:00,301.3,301.34,301.14,301.3,30019.0,298.3849,298.4245,298.2264,298.3849,30019.0
2024-12-09 12:10:00,301.3,301.33,301.23,301.24,10669.0,298.3849,298.4146,298.3156,298.3255,10669.0
2024-12-09 12:15:00,301.23,301.24,301.12,301.2,8058.0,298.3156,298.3255,298.2066,298.2859,8058.0
2024-12-09 12:20:00,301.22,301.23,301.11,301.14,16838.0,298.3057,298.3156,298.1967,298.2264,16838.0
2024-12-09 12:25:00,301.17,301.21,301.02,301.2,19354.0,298.2562,298.2958,298.1076,298.2859,19354.0
2024-12-09 12:30:00,301.15,301.17,301.05,301.11,11030.0,298.2364,298.2562,298.1373,298.1967,11030.0
2024-12-09 12:35:00,301.08,301.26,301.06,301.25,9658.0,298.167,298.3453,298.1472,298.3354,9658.0
2024-12-09 12:40:00,301.25,301.34,301.24,301.3,15120.0,298.3354,298.4245,298.3255,298.3849,15120.0
2024-12-09 12:45:00,301.26,301.31,301.23,301.31,9977.0,298.3453,298.3948,298.3156,298.3948,9977.0
2024-12-09 12:50:00,301.33,301.42,301.25,301.25,7136.0,298.4146,298.5037,298.3354,298.3354,7136.0
2024-12-09 12:55:00,301.24,301.27,301.04,301.04,9824.0,298.3255,298.3552,298.1274,298.1274,9824.0
2024-12-09 13:00:00,301.02,301.05,300.9,300.96,15403.0,298.1076,298.1373,297.9888,298.0482,15403.0
2024-12-09 13:05:00,300.98,301.09,300.98,301.03,27589.0,298.068,298.1769,298.068,298.1175,27589.0
2024-12-09 13:10:00,301.02,301.19,301.02,301.15,8642.0,298.1076,298.276,298.1076,298.2364,8642.0
2024-12-09 13:15:00,301.15,301.2,301.12,301.13,8862.0,298.2364,298.2859,298.2066,298.2165,8862.0
2024-12-09 13:20:00,301.17,301.24,301.14,301.17,10404.0,298.2562,298.3255,298.2264,298.2562,10404.0
2024-12-09 13:25:00,301.19,301.29,301.18,301.26,8523.0,298.276,298.375,298.2661,298.3453,8523.0
2024-12-09 13:30:00,301.25,301.31,301.23,301.28,10189.0,298.3354,298.3948,298.3156,298.3651,10189.0
2024-12-09 13:35:00,301.3,301.49,301.3,301.47,8350.0,298.3849,298.5731,298.3849,298.5533,8350.0
2024-12-09 13:40:00,301.47,301.5,301.41,301.49,16689.0,298.5533,298.583,298.4938,298.5731,16689.0
2024-12-09 13:45:00,301.47,301.62,301.47,301.6,13514.0,298.5533,298.7018,298.5533,298.682,13514.0
2024-12-09 13:50:00,301.63,301.64,301.48,301.49,10119.0,298.7117,298.7216,298.5632,298.5731,10119.0
2024-12-09 13:55:00,301.52,301.52,301.4,301.43,7107.0,298.6028,298.6028,298.4839,298.5136,7107.0
2024-12-09 14:00:00,301.4,301.4,301.12,301.13,8718.0,298.4839,298.4839,298.2066,298.2165,8718.0
2024-12-09 14:05:00,301.13,301.26,301.09,301.24,15452.0,298.2165,298.3453,298.1769,298.3255,15452.0
2024-12-09 14:10:00,301.19,301.26,301.16,301.18,14940.0,298.276,298.3453,298.2463,298.2661,14940.0
2024-12-09 14:15:00,301.19,301.21,301.09,301.12,17121.0,298.276,298.2958,298.1769,298.2066,17121.0
2024-12-09 14:20:00,301.1,301.16,301.04,301.15,19160.0,298.1868,298.2463,298.1274,298.2364,19160.0
2024-12-09 14:25:00,301.15,301.18,301.06,301.11,31133.0,298.2364,298.2661,298.1472,298.1967,31133.0
2024-12-09 14:30:00,301.12,301.12,301.03,301.08,15176.0,298.2066,298.2066,298.1175,298.167,15176.0
2024-12-09 14:35:00,301.07,301.11,301.04,301.04,10263.0,298.1571,298.1967,298.1274,298.1274,10263.0
2024-12-09 14:40:00,301.04,301.04,300.77,300.88,36322.0,298.1274,298.1274,297.86,297.969,36322.0
2024-12-09 14:45:00,300.87,300.88,300.78,300.83,39673.0,297.9591,297.969,297.8699,297.9194,39673.0
2024-12-09 14:50:00,300.86,300.86,300.68,300.82,15986.0,297.9492,297.9492,297.7709,297.9095,15986.0
2024-12-09 14:55:00,300.84,300.95,300.83,300.93,18648.0,297.9293,298.0383,297.9194,298.0185,18648.0
2024-12-09 15:00:00,300.93,300.94,300.73,300.75,21393.0,298.0185,298.0284,297.8204,297.8402,21393.0
2024-12-09 15:05:00,300.76,300.77,300.66,300.71,61212.0,297.8501,297.86,297.7511,297.8006,61212.0
2024-12-09 15:10:00,300.71,300.74,300.58,300.64,32868.0,297.8006,297.8303,297.6719,297.7313,32868.0
2024-12-09 15:15:00,300.68,300.73,300.58,300.66,21274.0,297.7709,297.8204,297.6719,297.7511,21274.0
2024-12-09 15:20:00,300.67,300.69,300.5,300.53,20826.0,297.761,297.7808,297.5926,297.6223,20826.0
2024-12-09 15:25:00,300.52,300.56,300.48,300.55,44043.0,297.6124,297.6521,297.5728,297.6422,44043.0
2024-12-09 15:30:00,300.53,300.71,300.53,300.59,35165.0,297.6223,297.8006,297.6223,297.6818,35165.0
2024-12-09 15:35:00,300.6,300.61,300.51,300.51,15793.0,297.6917,297.7016,297.6025,297.6025,15793.0
2024-12-09 15:40:00,300.52,300.56,300.46,300.47,15319.0,297.6124,297.6521,297.553,297.5629,15319.0
2024-12-09 15:45:00,300.48,300.5,300.35,300.47,19953.0,297.5728,297.5926,297.4441,297.5629,19953.0
2024-12-09 15:50:00,300.5,300.62,300.4,300.4,31645.0,297.5926,297.7115,297.4936,297.4936,31645.0
2024-12-09 15:55:00,300.37,300.59,300.33,300.59,39650.0,297.4639,297.6818,297.4243,297.6818,39650.0
2024-12-10 09:30:00,301.0,301.0,300.34,300.35,148157.0,298.0878,298.0878,297.4342,297.4441,148157.0
2024-12-10 09:35:00,300.37,300.42,300.23,300.24,17243.0,297.4639,297.5134,297.3253,297.3352,17243.0
2024-12-10 09:40:00,300.28,300.46,300.19,300.46,19745.0,297.3748,297.553,297.2856,297.553,19745.0
2024-12-10 09:45:00,300.46,300.65,300.46,300.52,21095.0,297.553,297.7412,297.553,297.6124,21095.0
2024-12-10 09:50:00,300.54,300.54,300.2,300.23,13433.0,297.6323,297.6323,297.2955,297.3253,13433.0
2024-12-10 09:55:00,300.24,300.59,300.21,300.58,13807.0,297.3352,297.6818,297.3054,297.6719,13807.0
2024-12-10 10:00:00,300.59,300.66,300.5,300.62,26098.0,297.6818,297.7511,297.5926,297.7115,26098.0
2024-12-10 10:05:00,300.61,300.72,300.58,300.59,20874.0,297.7016,297.8105,297.6719,297.6818,20874.0
2024-12-10 10:10:00,300.58,300.68,300.52,300.6,31260.0,297.6719,297.7709,297.6124,297.6917,31260.0
2024-12-10 10:15:00,300.6,300.76,300.59,300.74,27813.0,297.6917,297.8501,297.6818,297.8303,27813.0
2024-12-10 10:20:00,300.75,300.76,300.6,300.66,86826.0,297.8402,297.8501,297.6917,297.7511,86826.0
2024-12-10 10:25:00,300.66,300.71,300.55,300.55,21798.0,297.7511,297.8006,297.6422,297.6422,21798.0
2024-12-10 10:30:00,300.53,300.86,300.5,300.85,17807.0,297.6223,297.9492,297.5926,297.9393,17807.0
2024-12-10 10:35:00,300.83,300.84,300.72,300.8,23503.0,297.9194,297.9293,297.8105,297.8897,23503.0
2024-12-10 10:40:00,300.79,300.93,300.78,300.89,38522.0,297.8798,298.0185,297.8699,297.9789,38522.0
2024-12-10 10:45:00,300.91,300.99,300.86,300.93,18759.0,297.9987,298.0779,297.9492,298.0185,18759.0
2024-12-10 10:50:00,300.94,300.94,300.71,300.74,19041.0,298.0284,298.0284,297.8006,297.8303,19041.0
2024-12-10 10:55:00,300.74,300.84,300.67,300.68,14393.0,297.8303,297.9293,297.761,297.7709,14393.0
2024-12-10 11:00:00,300.64,300.82,300.56,300.82,25133.0,297.7313,297.9095,297.6521,297.9095,25133.0
2024-12-10 11:05:00,300.8,300.8,300.51,300.52,24050.0,297.8897,297.8897,297.6025,297.6124,24050.0
2024-12-10 11:10:00,300.57,300.72,300.47,300.62,24190.0,297.662,297.8105,297.5629,297.7115,24190.0
2024-12-10 11:15:00,300.58,300.63,300.54,300.57,14485.0,297.6719,297.7214,297.6323,297.662,14485.0
2024-12-10 11:20:00,300.57,300.62,300.5,300.53,12195.0,297.662,297.7115,297.5926,297.6223,12195.0
2024-12-10 11:25:00,300.53,300.65,300.5,300.54,15455.0,297.6223,297.7412,297.5926,297.6323,15455.0
2024-12-10 11:30:00,300.5,300.52,300.36,300.44,11441.0,297.5926,297.6124,297.454,297.5332,11441.0
2024-12-10 11:35:00,300.4,300.45,300.33,300.37,12683.0,297.4936,297.5431,297.4243,297.4639,12683.0
2024-12-10 11:40:00,300.34,300.38,300.27,300.36,23699.0,297.4342,297.4738,297.3649,297.454,23699.0
2024-12-10 11:45:00,300.36,300.4,300.31,300.39,13872.0,297.454,297.4936,297.4045,297.4837,13872.0
2024-12-10 11:50:00,300.39,300.49,300.32,300.33,12122.0,297.4837,297.5827,297.4144,297.4243,12122.0
2024-12-10 11:55:00,300.33,300.47,300.31,300.46,18296.0,297.4243,297.5629,297.4045,297.553,18296.0
2024-12-10 12:00:00,300.43,300.43,300.36,300.42,10942.0,297.5233,297.5233,297.454,297.5134,10942.0
2024-12-10 12:05:00,300.4,300.47,300.34,300.44,245503.0,297.4936,297.5629,297.4342,297.5332,245503.0
2024-12-10 12:10:00,300.46,300.52,300.31,300.32,24265.0,297.553,297.6124,297.4045,297.4144,24265.0
2024-12-10 12:15:00,300.3,300.34,300.26,300.28,14293.0,297.3946,297.4342,297.355,297.3748,14293.0
2024-12-10 12:20:00,300.34,300.4,300.32,300.38,13121.0,297.4342,297.4936,297.4144,297.4738,13121.0
2024-12-10 12:25:00,300.42,300.47,300.36,300.4,10602.0,297.5134,297.5629,297.454,297.4936,10602.0
2024-12-10 12:30:00,300.38,300.66,300.37,300.66,9875.0,297.4738,297.7511,297.4639,297.7511,9875.0
2024-12-10 12:35:00,300.64,300.67,300.57,300.59,17326.0,297.7313,297.761,297.662,297.6818,17326.0
2024-12-10 12:40:00,300.53,300.61,300.53,300.56,4722.0,297.6223,297.7016,297.6223,297.6521,4722.0
2024-12-10 12:45:00,300.59,300.64,300.58,300.63,11679.0,297.6818,297.7313,297.6719,297.7214,11679.0
2024-12-10 12:50:00,300.63,300.63,300.37,300.37,10229.0,297.7214,297.7214,297.4639,297.4639,10229.0
2024-12-10 12:55:00,300.38,300.4,300.3,300.34,9205.0,297.4738,297.4936,297.3946,297.4342,9205.0
2024-12-10 13:00:00,300.29,300.31,300.22,300.24,12288.0,297.3847,297.4045,297.3153,297.3352,12288.0
2024-12-10 13:05:00,300.25,300.3,300.18,300.22,19064.0,297.3451,297.3946,297.2757,297.3153,19064.0
2024-12-10 13:10:00,300.19,300.26,300.17,300.19,8893.0,297.2856,297.355,297.2658,297.2856,8893.0
2024-12-10 13:15:00,300.2,300.34,300.18,300.28,7311.0,297.2955,297.4342,297.2757,297.3748,7311.0
2024-12-10 13:20:00,300.26,300.31,300.25,300.27,9237.0,297.355,297.4045,297.3451,297.3649,9237.0
2024-12-10 13:25:00,300.28,300.33,300.27,300.32,4385.0,297.3748,297.4243,297.3649,297.4144,4385.0
2024-12-10 13:30:00,300.31,300.35,300.26,300.35,17523.0,297.4045,297.4441,297.355,297.4441,17523.0
2024-12-10 13:35:00,300.33,300.44,300.32,300.39,16533.0,297.4243,297.5332,297.4144,297.4837,16533.0
2024-12-10 13:40:00,300.39,300.45,300.28,300.29,12875.0,297.4837,297.5431,297.3748,297.3847,12875.0
2024-12-10 13:45:00,300.3,300.33,300.25,300.29,12820.0,297.3946,297.4243,297.3451,297.3847,12820.0
2024-12-10 13:50:00,300.29,300.3,300.18,300.21,12793.0,297.3847,297.3946,297.2757,297.3054,12793.0
2024-12-10 13:55:00,300.21,300.22,300.15,300.16,6985.0,297.3054,297.3153,297.246,297.2559,6985.0
2024-12-10 14:00:00,300.16,300.18,300.05,300.1,14880.0,297.2559,297.2757,297.147,297.1965,14880.0
2024-12-10 14:05:00,300.09,300.12,300.03,300.08,23128.0,297.1866,297.2163,297.1272,297.1767,23128.0
2024-12-10 14:10:00,300.08,300.09,299.92,300.01,46732.0,297.1767,297.1866,297.0183,297.1074,46732.0
2024-12-10 14:15:00,300.0,300.08,299.92,300.08,10406.0,297.0975,297.1767,297.0183,297.1767,10406.0
2024-12-10 14:20:00,300.1,300.18,300.07,300.16,9971.0,297.1965,297.2757,297.1668,297.2559,9971.0
2024-12-10 14:25:00,300.17,300.18,300.12,300.16,15696.0,297.2658,297.2757,297.2163,297.2559,15696.0
2024-12-10 14:30:00,300.14,300.15,300.0,300.03,7414.0,297.2361,297.246,297.0975,297.1272,7414.0
2024-12-10 14:35:00,300.04,300.06,300.01,300.02,15763.0,297.1371,297.1569,297.1074,297.1173,15763.0
2024-12-10 14:40:00,300.03,300.15,299.97,300.13,7024.0,297.1272,297.246,297.0678,297.2262,7024.0
2024-12-10 14:45:00,300.08,300.11,299.95,299.96,32564.0,297.1767,297.2064,297.048,297.0579,32564.0
2024-12-10 14:50:00,299.96,299.97,299.9,299.91,38621.0,297.0579,297.0678,296.9984,297.0083,38621.0
2024-12-10 14:55:00,299.93,299.97,299.89,299.94,17688.0,297.0282,297.0678,296.9885,297.0381,17688.0
2024-12-10 15:00:00,299.95,299.95,299.73,299.77,29204.0,297.048,297.048,296.8301,296.8697,29204.0
2024-12-10 15:05:00,299.77,299.77,299.71,299.76,6233.0,296.8697,296.8697,296.8103,296.8598,6233.0
2024-12-10 15:10:00,299.76,299.76,299.53,299.55,21820.0,296.8598,296.8598,296.632,296.6518,21820.0
2024-12-10 15:15:00,299.53,299.63,299.51,299.56,20497.0,296.632,296.7311,296.6122,296.6617,20497.0
2024-12-10 15:20:00,299.54,299.57,299.46,299.51,15720.0,296.6419,296.6716,296.5627,296.6122,15720.0
2024-12-10 15:25:00,299.5,299.52,299.34,299.34,11637.0,296.6023,296.6221,296.4439,296.4439,11637.0
2024-12-10 15:30:00,299.39,299.39,299.07,299.34,38659.0,296.4934,296.4934,296.1765,296.4439,38659.0
2024-12-10 15:35:00,299.32,299.36,299.27,299.32,23469.0,296.4241,296.4637,296.3745,296.4241,23469.0
2024-12-10 15:40:00,299.34,299.46,299.31,299.35,14022.0,296.4439,296.5627,296.4142,296.4538,14022.0
2024-12-10 15:45:00,299.35,299.39,299.14,299.16,22757.0,296.4538,296.4934,296.2458,296.2656,22757.0
2024-12-10 15:50:00,299.14,299.35,299.13,299.13,48246.0,296.2458,296.4538,296.2359,296.2359,48246.0
2024-12-10 15:55:00,299.13,299.41,299.13,299.41,30828.0,296.2359,296.5132,296.2359,296.5132,30828.0
2024-12-11 09:30:00,301.0,301.1,300.85,301.06,94799.0,298.0878,298.1868,297.9393,298.1472,94799.0
2024-12-11 09:35:00,301.06,301.14,300.99,300.99,25591.0,298.1472,298.2264,298.0779,298.0779,25591.0
2024-12-11 09:40:00,301.0,301.11,301.0,301.07,22394.0,298.0878,298.1967,298.0878,298.1571,22394.0
2024-12-11 09:45:00,301.07,301.36,301.06,301.29,45165.0,298.1571,298.4443,298.1472,298.375,45165.0
2024-12-11 09:50:00,301.27,301.39,301.27,301.33,28359.0,298.3552,298.474,298.3552,298.4146,28359.0
2024-12-11 09:55:00,301.35,301.37,301.25,301.31,10669.0,298.4344,298.4542,298.3354,298.3948,10669.0
2024-12-11 10:00:00,301.27,301.28,301.16,301.24,45757.0,298.3552,298.3651,298.2463,298.3255,45757.0
2024-12-11 10:05:00,301.26,301.43,301.25,301.42,24742.0,298.3453,298.5136,298.3354,298.5037,24742.0
2024-12-11 10:10:00,301.43,301.63,301.42,301.61,24049.0,298.5136,298.7117,298.5037,298.6919,24049.0
2024-12-11 10:15:00,301.6,301.6,301.38,301.42,89464.0,298.682,298.682,298.4641,298.5037,89464.0
2024-12-11 10:20:00,301.42,301.47,301.29,301.39,8266.0,298.5037,298.5533,298.375,298.474,8266.0
2024-12-11 10:25:00,301.37,301.38,301.25,301.27,20884.0,298.4542,298.4641,298.3354,298.3552,20884.0
2024-12-11 10:30:00,301.32,301.37,301.27,301.35,17982.0,298.4047,298.4542,298.3552,298.4344,17982.0
2024-12-11 10:35:00,301.37,301.39,301.3,301.39,23492.0,298.4542,298.474,298.3849,298.474,23492.0
2024-12-11 10:40:00,301.39,301.45,301.27,301.4,38865.0,298.474,298.5334,298.3552,298.4839,38865.0
2024-12-11 10:45:00,301.38,301.48,301.38,301.47,38392.0,298.4641,298.5632,298.4641,298.5533,38392.0
2024-12-11 10:50:00,301.46,301.52,301.29,301.3,9632.0,298.5434,298.6028,298.375,298.3849,9632.0
2024-12-11 10:55:00,301.35,301.38,301.24,301.38,17075.0,298.4344,298.4641,298.3255,298.4641,17075.0
2024-12-11 11:00:00,301.38,301.38,301.23,301.29,34560.0,298.4641,298.4641,298.3156,298.375,34560.0
2024-12-11 11:05:00,301.3,301.43,301.29,301.34,8314.0,298.3849,298.5136,298.375,298.4245,8314.0
2024-12-11 11:10:00,301.35,301.46,301.34,301.45,34054.0,298.4344,298.5434,298.4245,298.5334,34054.0
2024-12-11 11:15:00,301.44,301.47,301.36,301.42,7916.0,298.5235,298.5533,298.4443,298.5037,7916.0
2024-12-11 11:20:00,301.46,301.59,301.44,301.57,29219.0,298.5434,298.6721,298.5235,298.6523,29219.0
2024-12-11 11:25:00,301.63,301.74,301.6,301.72,11592.0,298.7117,298.8206,298.682,298.8008,11592.0
2024-12-11 11:30:00,301.73,301.75,301.68,301.69,10809.0,298.8107,298.8305,298.7612,298.7711,10809.0
2024-12-11 11:35:00,301.72,301.88,301.71,301.87,15313.0,298.8008,298.9593,298.7909,298.9494,15313.0
2024-12-11 11:40:00,301.88,301.94,301.8,301.94,17740.0,298.9593,299.0187,298.8801,299.0187,17740.0
2024-12-11 11:45:00,301.94,301.97,301.88,301.92,11315.0,299.0187,299.0484,298.9593,298.9989,11315.0
2024-12-11 11:50:00,301.93,301.94,301.83,301.87,24285.0,299.0088,299.0187,298.9098,298.9494,24285.0
2024-12-11 11:55:00,301.89,301.94,301.83,301.94,9433.0,298.9692,299.0187,298.9098,299.0187,9433.0
2024-12-11 12:00:00,301.94,302.1,301.93,302.07,21425.0,299.0187,299.1772,299.0088,299.1474,21425.0
2024-12-11 12:05:00,302.07,302.1,302.01,302.1,24196.0,299.1474,299.1772,299.088,299.1772,24196.0
2024-12-11 12:10:00,302.07,302.17,302.06,302.06,16085.0,299.1474,299.2465,299.1375,299.1375,16085.0
2024-12-11 12:15:00,302.07,302.12,301.99,302.01,12109.0,299.1474,299.197,299.0682,299.088,12109.0
2024-12-11 12:20:00,302.02,302.04,301.95,302.0,17378.0,299.0979,299.1177,299.0286,299.0781,17378.0
2024-12-11 12:25:00,301.99,301.99,301.88,301.9,17791.0,299.0682,299.0682,298.9593,298.9791,17791.0
2024-12-11 12:30:00,301.9,301.95,301.85,301.93,15203.0,298.9791,299.0286,298.9296,299.0088,15203.0
2024-12-11 12:35:00,301.88,301.92,301.82,301.89,12229.0,298.9593,298.9989,298.8999,298.9692,12229.0
2024-12-11 12:40:00,301.94,302.06,301.93,302.06,7351.0,299.0187,299.1375,299.0088,299.1375,7351.0
2024-12-11 12:45:00,302.06,302.09,302.04,302.07,37976.0,299.1375,299.1673,299.1177,299.1474,37976.0
2024-12-11 12:50:00,302.09,302.11,302.01,302.05,15816.0,299.1673,299.1871,299.088,299.1276,15816.0
2024-12-11 12:55:00,302.04,302.1,302.0,302.09,11782.0,299.1177,299.1772,299.0781,299.1673,11782.0
2024-12-11 13:00:00,302.1,302.28,302.1,302.22,16398.0,299.1772,299.3554,299.1772,299.296,16398.0
2024-12-11 13:05:00,302.18,302.19,302.1,302.14,7847.0,299.2564,299.2663,299.1772,299.2168,7847.0
2024-12-11 13:10:00,302.15,302.15,302.04,302.12,10489.0,299.2267,299.2267,299.1177,299.197,10489.0
2024-12-11 13:15:00,302.1,302.15,302.07,302.14,8281.0,299.1772,299.2267,299.1474,299.2168,8281.0
2024-12-11 13:20:00,302.13,302.15,302.07,302.12,24158.0,299.2069,299.2267,299.1474,299.197,24158.0
2024-12-11 13:25:00,302.13,302.25,302.12,302.25,15942.0,299.2069,299.3257,299.197,299.3257,15942.0
2024-12-11 13:30:00,302.26,302.3,302.19,302.2,8814.0,299.3356,299.3752,299.2663,299.2762,8814.0
2024-12-11 13:35:00,302.21,302.23,302.17,302.22,8410.0,299.2861,299.3059,299.2465,299.296,8410.0
2024-12-11 13:40:00,302.23,302.23,302.07,302.14,30065.0,299.3059,299.3059,299.1474,299.2168,30065.0
2024-12-11 13:45:00,302.14,302.17,302.12,302.16,8361.0,299.2168,299.2465,299.197,299.2366,8361.0
2024-12-11 13:50:00,302.13,302.13,301.99,301.99,15269.0,299.2069,299.2069,299.0682,299.0682,15269.0
2024-12-11 13:55:00,302.0,302.0,301.92,301.97,13568.0,299.0781,299.0781,298.9989,299.0484,13568.0
2024-12-11 14:00:00,301.96,302.06,301.91,301.95,26561.0,299.0385,299.1375,298.989,299.0286,26561.0
2024-12-11 14:05:00,301.94,301.96,301.9,301.95,15094.0,299.0187,299.0385,298.9791,299.0286,15094.0
2024-12-11 14:10:00,301.93,302.03,301.9,302.0,12441.0,299.0088,299.1078,298.9791,299.0781,12441.0
2024-12-11 14:15:00,301.96,302.02,301.96,302.0,24111.0,299.0385,299.0979,299.0385,299.0781,24111.0
2024-12-11 14:20:00,302.0,302.05,301.93,302.05,20063.0,299.0781,299.1276,299.0088,299.1276,20063.0
2024-12-11 14:25:00,302.02,302.08,302.0,302.07,10336.0,299.0979,299.1574,299.0781,299.1474,10336.0
2024-12-11 14:30:00,302.07,302.14,302.03,302.14,11853.0,299.1474,299.2168,299.1078,299.2168,11853.0
2024-12-11 14:35:00,302.1,302.2,302.1,302.17,11770.0,299.1772,299.2762,299.1772,299.2465,11770.0
2024-12-11 14:40:00,302.21,302.24,302.11,302.14,23270.0,299.2861,299.3158,299.1871,299.2168,23270.0
2024-12-11 14:45:00,302.13,302.17,302.02,302.03,11307.0,299.2069,299.2465,299.0979,299.1078,11307.0
2024-12-11 14:50:00,302.03,302.09,302.0,302.05,15198.0,299.1078,299.1673,299.0781,299.1276,15198.0
2024-12-11 14:55:00,302.04,302.15,302.03,302.12,15991.0,299.1177,299.2267,299.1078,299.197,15991.0
2024-12-11 15:00:00,302.11,302.18,302.07,302.14,11513.0,299.1871,299.2564,299.1474,299.2168,11513.0
2024-12-11 15:05:00,302.13,302.14,302.05,302.1,15295.0,299.2069,299.2168,299.1276,299.1772,15295.0
2024-12-11 15:10:00,302.09,302.11,302.06,302.11,17595.0,299.1673,299.1871,299.1375,299.1871,17595.0
2024-12-11 15:15:00,302.1,302.12,302.06,302.09,12344.0,299.1772,299.197,299.1375,299.1673,12344.0
2024-12-11 15:20:00,302.08,302.08,302.03,302.06,66291.0,299.1574,299.1574,299.1078,299.1375,66291.0
2024-12-11 15:25:00,302.05,302.14,302.04,302.13,14764.0,299.1276,299.2168,299.1177,299.2069,14764.0
2024-12-11 15:30:00,302.11,302.11,302.02,302.03,17044.0,299.1871,299.1871,299.0979,299.1078,17044.0
2024-12-11 15:35:00,302.02,302.11,302.0,302.1,10656.0,299.0979,299.1871,299.0781,299.1772,10656.0
2024-12-11 15:40:00,302.1,302.11,301.99,302.0,19011.0,299.1772,299.1871,299.0682,299.0781,19011.0
2024-12-11 15:45:00,302.0,302.04,301.96,302.02,33729.0,299.0781,299.1177,299.0385,299.0979,33729.0
2024-12-11 15:50:00,302.0,302.04,301.87,301.88,32605.0,299.0781,299.1177,298.9494,298.9593,32605.0
2024-12-11 15:55:00,301.86,301.87,301.71,301.82,35666.0,298.9395,298.9494,298.7909,298.8999,35666.0
2024-12-12 09:30:00,301.48,301.48,301.02,301.04,116648.0,298.5632,298.5632,298.1076,298.1274,116648.0
2024-12-12 09:35:00,301.05,301.24,301.04,301.17,26414.0,298.1373,298.3255,298.1274,298.2562,26414.0
2024-12-12 09:40:00,301.14,301.32,301.04,301.32,12363.0,298.2264,298.4047,298.1274,298.4047,12363.0
2024-12-12 09:45:00,301.3,301.3,301.09,301.1,36733.0,298.3849,298.3849,298.1769,298.1868,36733.0
2024-12-12 09:50:00,301.07,301.17,300.97,301.01,18875.0,298.1571,298.2562,298.0581,298.0977,18875.0
2024-12-12 09:55:00,300.99,301.09,300.91,301.09,9818.0,298.0779,298.1769,297.9987,298.1769,9818.0
2024-12-12 10:00:00,301.12,301.12,300.86,300.95,21562.0,298.2066,298.2066,297.9492,298.0383,21562.0
2024-12-12 10:05:00,300.94,300.97,300.67,300.68,13355.0,298.0284,298.0581,297.761,297.7709,13355.0
2024-12-12 10:10:00,300.67,300.69,300.5,300.66,38535.0,297.761,297.7808,297.5926,297.7511,38535.0
2024-12-12 10:15:00,300.67,300.92,300.58,300.9,18270.0,297.761,298.0086,297.6719,297.9888,18270.0
2024-12-12 10:20:00,300.92,301.11,300.84,301.08,91384.0,298.0086,298.1967,297.9293,298.167,91384.0
2024-12-12 10:25:00,301.05,301.31,301.05,301.25,15413.0,298.1373,298.3948,298.1373,298.3354,15413.0
2024-12-12 10:30:00,301.26,301.31,301.21,301.26,18196.0,298.3453,298.3948,298.2958,298.3453,18196.0
2024-12-12 10:35:00,301.24,301.38,301.23,301.3,32235.0,298.3255,298.4641,298.3156,298.3849,32235.0
2024-12-12 10:40:00,301.3,301.35,301.02,301.09,16738.0,298.3849,298.4344,298.1076,298.1769,16738.0
2024-12-12 10:45:00,301.07,301.25,301.06,301.17,33068.0,298.1571,298.3354,298.1472,298.2562,33068.0
2024-12-12 10:50:00,301.16,301.2,301.11,301.16,18775.0,298.2463,298.2859,298.1967,298.2463,18775.0
2024-12-12 10:55:00,301.17,301.36,301.16,301.35,21570.0,298.2562,298.4443,298.2463,298.4344,21570.0
2024-12-12 11:00:00,301.35,301.54,301.26,301.48,14627.0,298.4344,298.6226,298.3453,298.5632,14627.0
2024-12-12 11:05:00,301.49,301.54,301.42,301.42,17378.0,298.5731,298.6226,298.5037,298.5037,17378.0
2024-12-12 11:10:00,301.45,301.55,301.37,301.37,23965.0,298.5334,298.6325,298.4542,298.4542,23965.0
2024-12-12 11:15:00,301.39,301.52,301.3,301.51,35576.0,298.474,298.6028,298.3849,298.5929,35576.0
2024-12-12 11:20:00,301.51,301.52,301.34,301.42,8601.0,298.5929,298.6028,298.4245,298.5037,8601.0
2024-12-12 11:25:00,301.45,301.46,301.37,301.43,7832.0,298.5334,298.5434,298.4542,298.5136,7832.0
2024-12-12 11:30:00,301.4,301.41,301.3,301.31,13949.0,298.4839,298.4938,298.3849,298.3948,13949.0
2024-12-12 11:35:00,301.33,301.36,301.27,301.28,10719.0,298.4146,298.4443,298.3552,298.3651,10719.0
2024-12-12 11:40:00,301.23,301.24,301.13,301.17,8661.0,298.3156,298.3255,298.2165,298.2562,8661.0
2024-12-12 11:45:00,301.13,301.13,300.9,301.09,10849.0,298.2165,298.2165,297.9888,298.1769,10849.0
2024-12-12 11:50:00,301.09,301.11,300.93,300.97,4975.0,298.1769,298.1967,298.0185,298.0581,4975.0
2024-12-12 11:55:00,300.94,300.98,300.83,300.84,17385.0,298.0284,298.068,297.9194,297.9293,17385.0
2024-12-12 12:00:00,300.82,301.1,300.8,301.1,116275.0,297.9095,298.1868,297.8897,298.1868,116275.0
2024-12-12 12:05:00,301.1,301.2,301.07,301.2,19695.0,298.1868,298.2859,298.1571,298.2859,19695.0
2024-12-12 12:10:00,301.23,301.28,301.19,301.28,8426.0,298.3156,298.3651,298.276,298.3651,8426.0
2024-12-12 12:15:00,301.29,301.4,301.28,301.3,16304.0,298.375,298.4839,298.3651,298.3849,16304.0
2024-12-12 12:20:00,301.31,301.34,301.14,301.15,15190.0,298.3948,298.4245,298.2264,298.2364,15190.0
2024-12-12 12:25:00,301.13,301.21,301.13,301.18,3170.0,298.2165,298.2958,298.2165,298.2661,3170.0
2024-12-12 12:30:00,301.16,301.21,300.98,301.0,15547.0,298.2463,298.2958,298.068,298.0878,15547.0
2024-12-12 12:35:00,300.99,301.07,300.9,301.07,5266.0,298.0779,298.1571,297.9888,298.1571,5266.0
2024-12-12 12:40:00,301.0,301.01,300.92,301.0,14250.0,298.0878,298.0977,298.0086,298.0878,14250.0
2024-12-12 12:45:00,301.01,301.15,301.01,301.07,20680.0,298.0977,298.2364,298.0977,298.1571,20680.0
2024-12-12 12:50:00,301.08,301.1,300.97,301.06,8035.0,298.167,298.1868,298.0581,298.1472,8035.0
2024-12-12 12:55:00,301.13,301.32,301.12,301.31,4340.0,298.2165,298.4047,298.2066,298.3948,4340.0
2024-12-12 13:00:00,301.32,301.37,301.19,301.21,9928.0,298.4047,298.4542,298.276,298.2958,9928.0
2024-12-12 13:05:00,301.18,301.34,301.18,301.34,4441.0,298.2661,298.4245,298.2661,298.4245,4441.0
2024-12-12 13:10:00,301.35,301.36,301.17,301.32,12952.0,298.4344,298.4443,298.2562,298.4047,12952.0
2024-12-12 13:15:00,301.3,301.36,301.23,301.36,8937.0,298.3849,298.4443,298.3156,298.4443,8937.0
2024-12-12 13:20:00,301.37,301.39,301.29,301.38,9848.0,298.4542,298.474,298.375,298.4641,9848.0
2024-12-12 13:25:00,301.36,301.43,301.19,301.2,14262.0,298.4443,298.5136,298.276,298.2859,14262.0
2024-12-12 13:30:00,301.21,301.22,301.09,301.09,10758.0,298.2958,298.3057,298.1769,298.1769,10758.0
2024-12-12 13:35:00,301.06,301.07,300.95,301.06,6111.0,298.1472,298.1571,298.0383,298.1472,6111.0
2024-12-12 13:40:00,301.03,301.08,300.96,300.97,6899.0,298.1175,298.167,298.0482,298.0581,6899.0
2024-12-12 13:45:00,300.99,301.03,300.96,301.02,7604.0,298.0779,298.1175,298.0482,298.1076,7604.0
2024-12-12 13:50:00,301.03,301.05,300.93,300.97,19949.0,298.1175,298.1373,298.0185,298.0581,19949.0
2024-12-12 13:55:00,300.94,300.98,300.83,300.84,23259.0,298.0284,298.068,297.9194,297.9293,23259.0
2024-12-12 14:00:00,300.83,300.96,300.72,300.94,9821.0,297.9194,298.0482,297.8105,298.0284,9821.0
2024-12-12 14:05:00,300.97,301.02,300.86,300.89,11095.0,298.0581,298.1076,297.9492,297.9789,11095.0
2024-12-12 14:10:00,300.89,300.95,300.72,300.75,21731.0,297.9789,298.0383,297.8105,297.8402,21731.0
2024-12-12 14:15:00,300.77,300.78,300.63,300.64,11598.0,297.86,297.8699,297.7214,297.7313,11598.0
2024-12-12 14:20:00,300.61,300.61,300.34,300.45,13736.0,297.7016,297.7016,297.4342,297.5431,13736.0
2024-12-12 14:25:00,300.46,300.57,300.38,300.4,12239.0,297.553,297.662,297.4738,297.4936,12239.0
2024-12-12 14:30:00,300.38,300.56,300.37,300.51,22742.0,297.4738,297.6521,297.4639,297.6025,22742.0
2024-12-12 14:35:00,300.52,300.63,300.49,300.62,19856.0,297.6124,297.7214,297.5827,297.7115,19856.0
2024-12-12 14:40:00,300.63,300.63,300.46,300.56,24256.0,297.7214,297.7214,297.553,297.6521,24256.0
2024-12-12 14:45:00,300.57,300.62,300.48,300.51,18791.0,297.662,297.7115,297.5728,297.6025,18791.0
2024-12-12 14:50:00,300.51,300.56,300.4,300.5,8356.0,297.6025,297.6521,297.4936,297.5926,8356.0
2024-12-12 14:55:00,300.51,300.56,300.42,300.48,13355.0,297.6025,297.6521,297.5134,297.5728,13355.0
2024-12-12 15:00:00,300.46,300.53,300.4,300.41,20223.0,297.553,297.6223,297.4936,297.5035,20223.0
2024-12-12 15:05:00,300.45,300.57,300.41,300.5,16103.0,297.5431,297.662,297.5035,297.5926,16103.0
2024-12-12 15:10:00,300.5,300.51,300.33,300.37,24246.0,297.5926,297.6025,297.4243,297.4639,24246.0
2024-12-12 15:15:00,300.38,300.47,300.36,300.39,14277.0,297.4738,297.5629,297.454,297.4837,14277.0
2024-12-12 15:20:00,300.38,300.45,300.36,300.38,20600.0,297.4738,297.5431,297.454,297.4738,20600.0
2024-12-12 15:25:00,300.37,300.41,300.3,300.35,10161.0,297.4639,297.5035,297.3946,297.4441,10161.0
2024-12-12 15:30:00,300.39,300.53,300.34,300.53,5914.0,297.4837,297.6223,297.4342,297.6223,5914.0
2024-12-12 15:35:00,300.52,300.53,300.42,300.43,11927.0,297.6124,297.6223,297.5134,297.5233,11927.0
2024-12-12 15:40:00,300.42,300.43,300.34,300.4,15425.0,297.5134,297.5233,297.4342,297.4936,15425.0
2024-12-12 15:45:00,300.4,300.53,300.4,300.41,10725.0,297.4936,297.6223,297.4936,297.5035,10725.0
2024-12-12 15:50:00,300.41,300.51,300.25,300.27,35535.0,297.5035,297.6025,297.3451,297.3649,35535.0
2024-12-12 15:55:00,300.26,300.27,300.04,300.08,41896.0,297.355,297.3649,297.1371,297.1767,41896.0
2024-12-13 09:30:00,301.0,301.09,300.78,301.07,80310.0,298.0878,298.1769,297.8699,298.1571,80310.0
2024-12-13 09:35:00,301.07,301.11,300.9,301.11,34738.0,298.1571,298.1967,297.9888,298.1967,34738.0
2024-12-13 09:40:00,301.11,301.2,301.08,301.12,16182.0,298.1967,298.2859,298.167,298.2066,16182.0
2024-12-13 09:45:00,301.17,301.28,301.11,301.13,17103.0,298.2562,298.3651,298.1967,298.2165,17103.0
2024-12-13 09:50:00,301.11,301.18,300.8,300.86,18613.0,298.1967,298.2661,297.8897,297.9492,18613.0
2024-12-13 09:55:00,300.86,300.91,300.72,300.73,16568.0,297.9492,297.9987,297.8105,297.8204,16568.0
2024-12-13 10:00:00,300.75,300.75,300.55,300.61,24598.0,297.8402,297.8402,297.6422,297.7016,24598.0
2024-12-13 10:05:00,300.6,300.65,300.26,300.5,33719.0,297.6917,297.7412,297.355,297.5926,33719.0
2024-12-13 10:10:00,300.48,300.69,300.41,300.41,33669.0,297.5728,297.7808,297.5035,297.5035,33669.0
2024-12-13 10:15:00,300.44,300.5,300.26,300.3,10794.0,297.5332,297.5926,297.355,297.3946,10794.0
2024-12-13 10:20:00,300.31,300.31,300.22,300.27,33789.0,297.4045,297.4045,297.3153,297.3649,33789.0
2024-12-13 10:25:00,300.26,300.36,300.15,300.22,94373.0,297.355,297.454,297.246,297.3153,94373.0
2024-12-13 10:30:00,300.22,300.35,300.19,300.2,11592.0,297.3153,297.4441,297.2856,297.2955,11592.0
2024-12-13 10:35:00,300.17,300.24,300.15,300.18,21586.0,297.2658,297.3352,297.246,297.2757,21586.0
2024-12-13 10:40:00,300.15,300.15,299.54,299.62,55021.0,297.246,297.246,296.6419,296.7212,55021.0
2024-12-13 10:45:00,299.6,299.87,299.59,299.85,20521.0,296.7013,296.9687,296.6914,296.9489,20521.0
2024-12-13 10:50:00,299.86,299.87,299.46,299.55,38728.0,296.9588,296.9687,296.5627,296.6518,38728.0
2024-12-13 10:55:00,299.56,299.65,299.42,299.44,12417.0,296.6617,296.7509,296.5231,296.5429,12417.0
2024-12-13 11:00:00,299.4,299.45,299.28,299.35,11551.0,296.5033,296.5528,296.3844,296.4538,11551.0
2024-12-13 11:05:00,299.3,299.43,299.26,299.42,10882.0,296.4042,296.533,296.3646,296.5231,10882.0
2024-12-13 11:10:00,299.4,299.59,299.25,299.31,11093.0,296.5033,296.6914,296.3547,296.4142,11093.0
2024-12-13 11:15:00,299.31,299.73,299.31,299.71,21307.0,296.4142,296.8301,296.4142,296.8103,21307.0
2024-12-13 11:20:00,299.71,299.77,299.6,299.77,14057.0,296.8103,296.8697,296.7013,296.8697,14057.0
2024-12-13 11:25:00,299.72,299.74,299.49,299.59,11966.0,296.8202,296.84,296.5924,296.6914,11966.0
2024-12-13 11:30:00,299.6,300.05,299.59,300.03,16964.0,296.7013,297.147,296.6914,297.1272,16964.0
2024-12-13 11:35:00,300.06,300.07,299.65,299.65,13177.0,297.1569,297.1668,296.7509,296.7509,13177.0
2024-12-13 11:40:00,299.64,299.93,299.64,299.8,12146.0,296.741,297.0282,296.741,296.8994,12146.0
2024-12-13 11:45:00,299.7,299.71,299.62,299.63,8131.0,296.8004,296.8103,296.7212,296.7311,8131.0
2024-12-13 11:50:00,299.68,299.72,299.51,299.53,19199.0,296.7806,296.8202,296.6122,296.632,19199.0
2024-12-13 11:55:00,299.61,299.67,299.46,299.67,11506.0,296.7113,296.7707,296.5627,296.7707,11506.0
2024-12-13 12:00:00,299.62,299.65,299.55,299.59,9037.0,296.7212,296.7509,296.6518,296.6914,9037.0
2024-12-13 12:05:00,299.6,299.63,299.51,299.54,22892.0,296.7013,296.7311,296.6122,296.6419,22892.0
2024-12-13 12:10:00,299.53,299.7,299.47,299.47,16585.0,296.632,296.8004,296.5726,296.5726,16585.0
2024-12-13 12:15:00,299.46,299.54,299.39,299.52,16802.0,296.5627,296.6419,296.4934,296.6221,16802.0
2024-12-13 12:20:00,299.51,299.59,299.29,299.33,12159.0,296.6122,296.6914,296.3943,296.434,12159.0
2024-12-13 12:25:00,299.33,299.36,299.26,299.31,7863.0,296.434,296.4637,296.3646,296.4142,7863.0
2024-12-13 12:30:00,299.32,299.32,299.19,299.23,30626.0,296.4241,296.4241,296.2953,296.3349,30626.0
2024-12-13 12:35:00,299.29,299.31,299.11,299.21,14788.0,296.3943,296.4142,296.2161,296.3151,14788.0
2024-12-13 12:40:00,299.2,299.29,299.1,299.23,12758.0,296.3052,296.3943,296.2062,296.3349,12758.0
2024-12-13 12:45:00,299.16,299.23,299.11,299.23,12137.0,296.2656,296.3349,296.2161,296.3349,12137.0
2024-12-13 12:50:00,299.18,299.45,299.13,299.39,4843.0,296.2854,296.5528,296.2359,296.4934,4843.0
2024-12-13 12:55:00,299.42,299.42,299.15,299.19,7516.0,296.5231,296.5231,296.2557,296.2953,7516.0
2024-12-13 13:00:00,299.2,299.39,299.12,299.39,9061.0,296.3052,296.4934,296.226,296.4934,9061.0
2024-12-13 13:05:00,299.32,299.35,299.19,299.32,17361.0,296.4241,296.4538,296.2953,296.4241,17361.0
2024-12-13 13:10:00,299.34,299.42,299.29,299.38,13985.0,296.4439,296.5231,296.3943,296.4835,13985.0
2024-12-13 13:15:00,299.34,299.52,299.31,299.51,22237.0,296.4439,296.6221,296.4142,296.6122,22237.0
2024-12-13 13:20:00,299.48,299.51,299.42,299.48,53420.0,296.5825,296.6122,296.5231,296.5825,53420.0
2024-12-13 13:25:00,299.44,299.73,299.4,299.72,12571.0,296.5429,296.8301,296.5033,296.8202,12571.0
2024-12-13 13:30:00,299.69,299.72,299.58,299.67,12110.0,296.7905,296.8202,296.6815,296.7707,12110.0
2024-12-13 13:35:00,299.64,299.79,299.63,299.76,18837.0,296.741,296.8895,296.7311,296.8598,18837.0
2024-12-13 13:40:00,299.78,299.79,299.69,299.73,13288.0,296.8796,296.8895,296.7905,296.8301,13288.0
2024-12-13 13:45:00,299.73,299.83,299.7,299.8,16878.0,296.8301,296.9291,296.8004,296.8994,16878.0
2024-12-13 13:50:00,299.8,299.81,299.64,299.71,16693.0,296.8994,296.9093,296.741,296.8103,16693.0
2024-12-13 13:55:00,299.74,299.74,299.65,299.71,11571.0,296.84,296.84,296.7509,296.8103,11571.0
2024-12-13 14:00:00,299.71,299.74,299.63,299.7,16280.0,296.8103,296.84,296.7311,296.8004,16280.0
2024-12-13 14:05:00,299.69,299.92,299.69,299.91,12953.0,296.7905,297.0183,296.7905,297.0083,12953.0
2024-12-13 14:10:00,299.88,299.89,299.71,299.73,20154.0,296.9786,296.9885,296.8103,296.8301,20154.0
2024-12-13 14:15:00,299.73,299.84,299.73,299.81,13307.0,296.8301,296.939,296.8301,296.9093,13307.0
2024-12-13 14:20:00,299.81,299.85,299.78,299.85,6741.0,296.9093,296.9489,296.8796,296.9489,6741.0
2024-12-13 14:25:00,299.83,299.86,299.8,299.84,7039.0,296.9291,296.9588,296.8994,296.939,7039.0
2024-12-13 14:30:00,299.85,299.96,299.84,299.92,10678.0,296.9489,297.0579,296.939,297.0183,10678.0
2024-12-13 14:35:00,299.91,299.94,299.82,299.9,11531.0,297.0083,297.0381,296.9192,296.9984,11531.0
2024-12-13 14:40:00,299.9,299.95,299.86,299.91,34411.0,296.9984,297.048,296.9588,297.0083,34411.0
2024-12-13 14:45:00,299.91,299.96,299.81,299.84,13480.0,297.0083,297.0579,296.9093,296.939,13480.0
2024-12-13 14:50:00,299.85,299.91,299.79,299.85,15253.0,296.9489,297.0083,296.8895,296.9489,15253.0
2024-12-13 14:55:00,299.87,299.88,299.78,299.83,14167.0,296.9687,296.9786,296.8796,296.9291,14167.0
2024-12-13 15:00:00,299.84,299.92,299.83,299.88,29104.0,296.939,297.0183,296.9291,296.9786,29104.0
2024-12-13 15:05:00,299.91,299.92,299.79,299.84,19167.0,297.0083,297.0183,296.8895,296.939,19167.0
2024-12-13 15:10:00,299.84,299.9,299.82,299.84,12378.0,296.939,296.9984,296.9192,296.939,12378.0
2024-12-13 15:15:00,299.82,299.83,299.7,299.72,11209.0,296.9192,296.9291,296.8004,296.8202,11209.0
2024-12-13 15:20:00,299.72,299.77,299.6,299.75,49375.0,296.8202,296.8697,296.7013,296.8499,49375.0
2024-12-13 15:25:00,299.76,299.85,299.75,299.84,13428.0,296.8598,296.9489,296.8499,296.939,13428.0
2024-12-13 15:30:00,299.81,299.93,299.78,299.9,38469.0,296.9093,297.0282,296.8796,296.9984,38469.0
2024-12-13 15:35:00,299.88,300.06,299.87,300.02,17681.0,296.9786,297.1569,296.9687,297.1173,17681.0
2024-12-13 15:40:00,300.0,300.0,299.86,299.87,13749.0,297.0975,297.0975,296.9588,296.9687,13749.0
2024-12-13 15:45:00,299.88,300.06,299.88,300.03,26529.0,296.9786,297.1569,296.9786,297.1272,26529.0
2024-12-13 15:50:00,300.0,300.03,299.79,299.81,23929.0,297.0975,297.1272,296.8895,296.9093,23929.0
2024-12-13 15:55:00,299.81,299.98,299.79,299.89,64069.0,296.9093,297.0777,296.8895,296.9885,64069.0
2024-12-16 09:30:00,300.57,300.83,300.45,300.51,105477.0,297.662,297.9194,297.5431,297.6025,105477.0
2024-12-16 09:35:00,300.56,300.76,300.51,300.76,62369.0,297.6521,297.8501,297.6025,297.8501,62369.0
2024-12-16 09:40:00,300.76,300.88,300.58,300.6,49166.0,297.8501,297.969,297.6719,297.6917,49166.0
2024-12-16 09:45:00,300.63,300.86,300.6,300.83,24995.0,297.7214,297.9492,297.6917,297.9194,24995.0
2024-12-16 09:50:00,300.83,300.99,300.77,300.97,14208.0,297.9194,298.0779,297.86,298.0581,14208.0
2024-12-16 09:55:00,300.97,300.99,300.86,300.97,18480.0,298.0581,298.0779,297.9492,298.0581,18480.0
2024-12-16 10:00:00,301.0,301.22,300.97,301.22,41017.0,298.0878,298.3057,298.0581,298.3057,41017.0
2024-12-16 10:05:00,301.24,301.25,301.0,301.09,39972.0,298.3255,298.3354,298.0878,298.1769,39972.0
2024-12-16 10:10:00,301.08,301.15,300.83,300.85,29682.0,298.167,298.2364,297.9194,297.9393,29682.0
2024-12-16 10:15:00,300.88,300.89,300.69,300.71,18033.0,297.969,297.9789,297.7808,297.8006,18033.0
2024-12-16 10:20:00,300.71,300.73,300.43,300.73,27560.0,297.8006,297.8204,297.5233,297.8204,27560.0
2024-12-16 10:25:00,300.74,301.1,300.69,301.1,22347.0,297.8303,298.1868,297.7808,298.1868,22347.0
2024-12-16 10:30:00,301.07,301.35,301.07,301.35,23795.0,298.1571,298.4344,298.1571,298.4344,23795.0
2024-12-16 10:35:00,301.35,301.4,301.3,301.36,126548.0,298.4344,298.4839,298.3849,298.4443,126548.0
2024-12-16 10:40:00,301.39,301.39,301.24,301.35,24433.0,298.474,298.474,298.3255,298.4344,24433.0
2024-12-16 10:45:00,301.35,301.37,301.27,301.31,20954.0,298.4344,298.4542,298.3552,298.3948,20954.0
2024-12-16 10:50:00,301.32,301.35,301.23,301.31,18562.0,298.4047,298.4344,298.3156,298.3948,18562.0
2024-12-16 10:55:00,301.3,301.39,301.24,301.26,19342.0,298.3849,298.474,298.3255,298.3453,19342.0
2024-12-16 11:00:00,301.29,301.35,301.17,301.26,12275.0,298.375,298.4344,298.2562,298.3453,12275.0
2024-12-16 11:05:00,301.25,301.34,301.24,301.29,29942.0,298.3354,298.4245,298.3255,298.375,29942.0
2024-12-16 11:10:00,301.32,301.37,301.26,301.29,47538.0,298.4047,298.4542,298.3453,298.375,47538.0
2024-12-16 11:15:00,301.3,301.3,301.15,301.3,26842.0,298.3849,298.3849,298.2364,298.3849,26842.0
2024-12-16 11:20:00,301.29,301.33,301.23,301.3,5602.0,298.375,298.4146,298.3156,298.3849,5602.0
2024-12-16 11:25:00,301.3,301.32,301.19,301.2,7040.0,298.3849,298.4047,298.276,298.2859,7040.0
2024-12-16 11:30:00,301.21,301.25,301.09,301.12,13370.0,298.2958,298.3354,298.1769,298.2066,13370.0
2024-12-16 11:35:00,301.13,301.23,301.1,301.16,8101.0,298.2165,298.3156,298.1868,298.2463,8101.0
2024-12-16 11:40:00,301.17,301.19,301.02,301.05,13359.0,298.2562,298.276,298.1076,298.1373,13359.0
2024-12-16 11:45:00,301.08,301.21,301.03,301.21,29390.0,298.167,298.2958,298.1175,298.2958,29390.0
2024-12-16 11:50:00,301.21,301.31,301.2,301.28,17533.0,298.2958,298.3948,298.2859,298.3651,17533.0
2024-12-16 11:55:00,301.29,301.33,301.23,301.32,20409.0,298.375,298.4146,298.3156,298.4047,20409.0
2024-12-16 12:00:00,301.3,301.32,301.17,301.19,15468.0,298.3849,298.4047,298.2562,298.276,15468.0
2024-12-16 12:05:00,301.17,301.22,301.1,301.21,27100.0,298.2562,298.3057,298.1868,298.2958,27100.0
2024-12-16 12:10:00,301.22,301.32,301.22,301.3,7896.0,298.3057,298.4047,298.3057,298.3849,7896.0
2024-12-16 12:15:00,301.32,301.37,301.32,301.35,24844.0,298.4047,298.4542,298.4047,298.4344,24844.0
2024-12-16 12:20:00,301.35,301.38,301.32,301.34,11684.0,298.4344,298.4641,298.4047,298.4245,11684.0
2024-12-16 12:25:00,301.33,301.39,301.33,301.35,10451.0,298.4146,298.474,298.4146,298.4344,10451.0
2024-12-16 12:30:00,301.35,301.38,301.32,301.34,17796.0,298.4344,298.4641,298.4047,298.4245,17796.0
2024-12-16 12:35:00,301.33,301.43,301.31,301.42,23921.0,298.4146,298.5136,298.3948,298.5037,23921.0
2024-12-16 12:40:00,301.43,301.52,301.42,301.44,19742.0,298.5136,298.6028,298.5037,298.5235,19742.0
2024-12-16 12:45:00,301.44,301.45,301.38,301.42,11273.0,298.5235,298.5334,298.4641,298.5037,11273.0
2024-12-16 12:50:00,301.39,301.44,301.28,301.39,17344.0,298.474,298.5235,298.3651,298.474,17344.0
2024-12-16 12:55:00,301.38,301.5,301.35,301.5,11636.0,298.4641,298.583,298.4344,298.583,11636.0
2024-12-16 13:00:00,301.48,301.55,301.46,301.54,11112.0,298.5632,298.6325,298.5434,298.6226,11112.0
2024-12-16 13:05:00,301.54,301.6,301.52,301.6,13189.0,298.6226,298.682,298.6028,298.682,13189.0
2024-12-16 13:10:00,301.57,301.59,301.52,301.53,17204.0,298.6523,298.6721,298.6028,298.6127,17204.0
2024-12-16 13:15:00,301.54,301.62,301.54,301.62,17664.0,298.6226,298.7018,298.6226,298.7018,17664.0
2024-12-16 13:20:00,301.62,301.74,301.61,301.72,26475.0,298.7018,298.8206,298.6919,298.8008,26475.0
2024-12-16 13:25:00,301.75,301.75,301.71,301.73,25017.0,298.8305,298.8305,298.7909,298.8107,25017.0
2024-12-16 13:30:00,301.73,301.75,301.63,301.64,13908.0,298.8107,298.8305,298.7117,298.7216,13908.0
2024-12-16 13:35:00,301.64,301.68,301.58,301.62,20379.0,298.7216,298.7612,298.6622,298.7018,20379.0
2024-12-16 13:40:00,301.63,301.69,301.61,301.68,56002.0,298.7117,298.7711,298.6919,298.7612,56002.0
2024-12-16 13:45:00,301.7,301.71,301.65,301.68,10525.0,298.781,298.7909,298.7315,298.7612,10525.0
2024-12-16 13:50:00,301.69,301.73,301.65,301.72,13878.0,298.7711,298.8107,298.7315,298.8008,13878.0
2024-12-16 13:55:00,301.71,301.74,301.69,301.69,10518.0,298.7909,298.8206,298.7711,298.7711,10518.0
2024-12-16 14:00:00,301.69,301.69,301.56,301.58,10844.0,298.7711,298.7711,298.6424,298.6622,10844.0
2024-12-16 14:05:00,301.58,301.64,301.57,301.64,17065.0,298.6622,298.7216,298.6523,298.7216,17065.0
2024-12-16 14:10:00,301.65,301.66,301.6,301.65,16780.0,298.7315,298.7414,298.682,298.7315,16780.0
2024-12-16 14:15:00,301.69,301.74,301.65,301.67,17750.0,298.7711,298.8206,298.7315,298.7513,17750.0
2024-12-16 14:20:00,301.66,301.66,301.58,301.62,16218.0,298.7414,298.7414,298.6622,298.7018,16218.0
2024-12-16 14:25:00,301.63,301.63,301.52,301.53,9744.0,298.7117,298.7117,298.6028,298.6127,9744.0
2024-12-16 14:30:00,301.51,301.56,301.5,301.55,24208.0,298.5929,298.6424,298.583,298.6325,24208.0
2024-12-16 14:35:00,301.55,301.62,301.5,301.61,16551.0,298.6325,298.7018,298.583,298.6919,16551.0
2024-12-16 14:40:00,301.6,301.63,301.57,301.58,6213.0,298.682,298.7117,298.6523,298.6622,6213.0
2024-12-16 14:45:00,301.57,301.59,301.54,301.58,9666.0,298.6523,298.6721,298.6226,298.6622,9666.0
2024-12-16 14:50:00,301.57,301.66,301.55,301.64,17452.0,298.6523,298.7414,298.6325,298.7216,17452.0
2024-12-16 14:55:00,301.64,301.7,301.64,301.67,21407.0,298.7216,298.781,298.7216,298.7513,21407.0
2024-12-16 15:00:00,301.66,301.66,301.58,301.59,20531.0,298.7414,298.7414,298.6622,298.6721,20531.0
2024-12-16 15:05:00,301.6,301.71,301.6,301.7,18832.0,298.682,298.7909,298.682,298.781,18832.0
2024-12-16 15:10:00,301.7,301.73,301.67,301.67,15885.0,298.781,298.8107,298.7513,298.7513,15885.0
2024-12-16 15:15:00,301.67,301.73,301.64,301.65,15632.0,298.7513,298.8107,298.7216,298.7315,15632.0
2024-12-16 15:20:00,301.66,301.67,301.53,301.53,16537.0,298.7414,298.7513,298.6127,298.6127,16537.0
2024-12-16 15:25:00,301.53,301.63,301.53,301.58,13691.0,298.6127,298.7117,298.6127,298.6622,13691.0
2024-12-16 15:30:00,301.57,301.58,301.42,301.45,18980.0,298.6523,298.6622,298.5037,298.5334,18980.0
2024-12-16 15:35:00,301.44,301.45,301.36,301.39,18588.0,298.5235,298.5334,298.4443,298.474,18588.0
2024-12-16 15:40:00,301.35,301.37,301.26,301.26,15392.0,298.4344,298.4542,298.3453,298.3453,15392.0
2024-12-16 15:45:00,301.25,301.25,301.06,301.15,37171.0,298.3354,298.3354,298.1472,298.2364,37171.0
2024-12-16 15:50:00,301.13,301.13,300.86,301.0,23193.0,298.2165,298.2165,297.9492,298.0878,23193.0
2024-12-16 15:55:00,301.0,301.24,300.97,301.22,57777.0,298.0878,298.3255,298.0581,298.3057,57777.0
2024-12-17 09:30:00,299.96,299.97,299.63,299.88,167807.0,297.0579,297.0678,296.7311,296.9786,167807.0
2024-12-17 09:35:00,299.86,299.97,299.73,299.83,55270.0,296.9588,297.0678,296.8301,296.9291,55270.0
2024-12-17 09:40:00,299.83,299.97,299.67,299.92,36566.0,296.9291,297.0678,296.7707,297.0183,36566.0
2024-12-17 09:45:00,299.88,300.01,299.83,299.94,18780.0,296.9786,297.1074,296.9291,297.0381,18780.0
2024-12-17 09:50:00,299.94,300.05,299.87,300.04,33703.0,297.0381,297.147,296.9687,297.1371,33703.0
2024-12-17 09:55:00,300.04,300.09,299.86,299.89,28464.0,297.1371,297.1866,296.9588,296.9885,28464.0
2024-12-17 10:00:00,299.91,299.95,299.53,299.59,52352.0,297.0083,297.048,296.632,296.6914,52352.0
2024-12-17 10:05:00,299.61,299.72,299.51,299.52,28294.0,296.7113,296.8202,296.6122,296.6221,28294.0
2024-12-17 10:10:00,299.53,299.55,299.22,299.24,64106.0,296.632,296.6518,296.325,296.3448,64106.0
2024-12-17 10:15:00,299.24,299.42,299.14,299.27,113962.0,296.3448,296.5231,296.2458,296.3745,113962.0
2024-12-17 10:20:00,299.23,299.27,299.14,299.24,42822.0,296.3349,296.3745,296.2458,296.3448,42822.0
2024-12-17 10:25:00,299.23,299.23,299.11,299.14,35818.0,296.3349,296.3349,296.2161,296.2458,35818.0
2024-12-17 10:30:00,299.13,299.24,299.13,299.18,33405.0,296.2359,296.3448,296.2359,296.2854,33405.0
2024-12-17 10:35:00,299.19,299.37,299.12,299.37,37924.0,296.2953,296.4736,296.226,296.4736,37924.0
2024-12-17 10:40:00,299.35,299.42,299.16,299.31,31842.0,296.4538,296.5231,296.2656,296.4142,31842.0
2024-12-17 10:45:00,299.33,299.47,299.33,299.38,14924.0,296.434,296.5726,296.434,296.4835,14924.0
2024-12-17 10:50:00,299.38,299.46,299.33,299.4,27834.0,296.4835,296.5627,296.434,296.5033,27834.0
2024-12-17 10:55:00,299.41,299.56,299.32,299.54,88493.0,296.5132,296.6617,296.4241,296.6419,88493.0
2024-12-17 11:00:00,299.52,299.69,299.51,299.64,33759.0,296.6221,296.7905,296.6122,296.741,33759.0
2024-12-17 11:05:00,299.63,300.05,299.51,300.04,43016.0,296.7311,297.147,296.6122,297.1371,43016.0
2024-12-17 11:10:00,300.06,300.12,300.0,300.05,112774.0,297.1569,297.2163,297.0975,297.147,112774.0
2024-12-17 11:15:00,300.06,300.06,299.77,299.83,15765.0,297.1569,297.1569,296.8697,296.9291,15765.0
2024-12-17 11:20:00,299.84,299.86,299.62,299.7,23432.0,296.939,296.9588,296.7212,296.8004,23432.0
2024-12-17 11:25:00,299.69,299.84,299.68,299.75,8469.0,296.7905,296.939,296.7806,296.8499,8469.0
2024-12-17 11:30:00,299.74,300.03,299.67,299.95,24551.0,296.84,297.1272,296.7707,297.048,24551.0
2024-12-17 11:35:00,299.99,300.11,299.95,300.07,23345.0,297.0876,297.2064,297.048,297.1668,23345.0
2024-12-17 11:40:00,300.08,300.13,300.03,300.11,9078.0,297.1767,297.2262,297.1272,297.2064,9078.0
2024-12-17 11:45:00,300.11,300.13,300.03,300.12,27792.0,297.2064,297.2262,297.1272,297.2163,27792.0
2024-12-17 11:50:00,300.13,300.18,299.94,299.95,21803.0,297.2262,297.2757,297.0381,297.048,21803.0
2024-12-17 11:55:00,299.95,300.05,299.93,300.05,23608.0,297.048,297.147,297.0282,297.147,23608.0
2024-12-17 12:00:00,300.03,300.04,299.72,299.78,14829.0,297.1272,297.1371,296.8202,296.8796,14829.0
2024-12-17 12:05:00,299.73,299.87,299.71,299.87,48217.0,296.8301,296.9687,296.8103,296.9687,48217.0
2024-12-17 12:10:00,299.85,299.86,299.7,299.75,22575.0,296.9489,296.9588,296.8004,296.8499,22575.0
2024-12-17 12:15:00,299.75,299.86,299.74,299.75,27904.0,296.8499,296.9588,296.84,296.8499,27904.0
2024-12-17 12:20:00,299.75,299.89,299.72,299.73,16385.0,296.8499,296.9885,296.8202,296.8301,16385.0
2024-12-17 12:25:00,299.77,299.81,299.73,299.81,16056.0,296.8697,296.9093,296.8301,296.9093,16056.0
2024-12-17 12:30:00,299.85,299.89,299.72,299.89,14594.0,296.9489,296.9885,296.8202,296.9885,14594.0
2024-12-17 12:35:00,299.85,299.97,299.81,299.97,9519.0,296.9489,297.0678,296.9093,297.0678,9519.0
2024-12-17 12:40:00,299.96,300.04,299.94,300.01,19216.0,297.0579,297.1371,297.0381,297.1074,19216.0
2024-12-17 12:45:00,300.01,300.02,299.93,299.94,16985.0,297.1074,297.1173,297.0282,297.0381,16985.0
2024-12-17 12:50:00,299.95,300.0,299.92,299.99,15630.0,297.048,297.0975,297.0183,297.0876,15630.0
2024-12-17 12:55:00,300.02,300.02,299.93,300.01,12404.0,297.1173,297.1173,297.0282,297.1074,12404.0
2024-12-17 13:00:00,299.98,299.98,299.91,299.96,15987.0,297.0777,297.0777,297.0083,297.0579,15987.0
2024-12-17 13:05:00,299.96,299.96,299.85,299.92,12532.0,297.0579,297.0579,296.9489,297.0183,12532.0
2024-12-17 13:10:00,299.94,299.94,299.85,299.86,10717.0,297.0381,297.0381,296.9489,296.9588,10717.0
2024-12-17 13:15:00,299.88,299.9,299.67,299.69,17696.0,296.9786,296.9984,296.7707,296.7905,17696.0
2024-12-17 13:20:00,299.68,299.75,299.59,299.75,31696.0,296.7806,296.8499,296.6914,296.8499,31696.0
2024-12-17 13:25:00,299.74,299.79,299.65,299.66,19026.0,296.84,296.8895,296.7509,296.7608,19026.0
2024-12-17 13:30:00,299.66,299.73,299.59,299.73,78498.0,296.7608,296.8301,296.6914,296.8301,78498.0
2024-12-17 13:35:00,299.73,299.74,299.64,299.66,20092.0,296.8301,296.84,296.741,296.7608,20092.0
2024-12-17 13:40:00,299.65,299.78,299.64,299.76,14107.0,296.7509,296.8796,296.741,296.8598,14107.0
2024-12-17 13:45:00,299.76,299.79,299.62,299.63,11925.0,296.8598,296.8895,296.7212,296.7311,11925.0
2024-12-17 13:50:00,299.73,299.76,299.7,299.76,13527.0,296.8301,296.8598,296.8004,296.8598,13527.0
2024-12-17 13:55:00,299.75,299.79,299.7,299.73,17344.0,296.8499,296.8895,296.8004,296.8301,17344.0
2024-12-17 14:00:00,299.72,299.75,299.63,299.66,17507.0,296.8202,296.8499,296.7311,296.7608,17507.0
2024-12-17 14:05:00,299.66,299.66,299.59,299.63,16262.0,296.7608,296.7608,296.6914,296.7311,16262.0
2024-12-17 14:10:00,299.61,299.68,299.59,299.62,19010.0,296.7113,296.7806,296.6914,296.7212,19010.0
2024-12-17 14:15:00,299.64,299.64,299.57,299.57,20114.0,296.741,296.741,296.6716,296.6716,20114.0
2024-12-17 14:20:00,299.57,299.57,299.45,299.47,13506.0,296.6716,296.6716,296.5528,296.5726,13506.0
2024-12-17 14:25:00,299.47,299.53,299.43,299.45,16526.0,296.5726,296.632,296.533,296.5528,16526.0
2024-12-17 14:30:00,299.44,299.44,299.32,299.35,12858.0,296.5429,296.5429,296.4241,296.4538,12858.0
2024-12-17 14:35:00,299.35,299.39,299.25,299.27,32405.0,296.4538,296.4934,296.3547,296.3745,32405.0
2024-12-17 14:40:00,299.28,299.43,299.22,299.43,15828.0,296.3844,296.533,296.325,296.533,15828.0
2024-12-17 14:45:00,299.42,299.43,299.22,299.27,15911.0,296.5231,296.533,296.325,296.3745,15911.0
2024-12-17 14:50:00,299.25,299.3,299.22,299.26,12325.0,296.3547,296.4042,296.325,296.3646,12325.0
2024-12-17 14:55:00,299.27,299.35,299.24,299.28,16655.0,296.3745,296.4538,296.3448,296.3844,16655.0
2024-12-17 15:00:00,299.29,299.29,299.2,299.21,14670.0,296.3943,296.3943,296.3052,296.3151,14670.0
2024-12-17 15:05:00,299.2,299.24,299.14,299.24,24242.0,296.3052,296.3448,296.2458,296.3448,24242.0
2024-12-17 15:10:00,299.28,299.32,299.14,299.21,12768.0,296.3844,296.4241,296.2458,296.3151,12768.0
2024-12-17 15:15:00,299.21,299.23,299.12,299.14,17053.0,296.3151,296.3349,296.226,296.2458,17053.0
2024-12-17 15:20:00,299.12,299.13,299.0,299.02,80504.0,296.226,296.2359,296.1072,296.127,80504.0
2024-12-17 15:25:00,299.01,299.11,299.01,299.1,25758.0,296.1171,296.2161,296.1171,296.2062,25758.0
2024-12-17 15:30:00,299.12,299.17,299.03,299.12,17367.0,296.226,296.2755,296.1369,296.226,17367.0
2024-12-17 15:35:00,299.13,299.3,299.12,299.3,20748.0,296.2359,296.4042,296.226,296.4042,20748.0
2024-12-17 15:40:00,299.31,299.53,299.3,299.52,24136.0,296.4142,296.632,296.4042,296.6221,24136.0
2024-12-17 15:45:00,299.58,299.61,299.4,299.46,30786.0,296.6815,296.7113,296.5033,296.5627,30786.0
2024-12-17 15:50:00,299.5,299.85,299.5,299.83,44227.0,296.6023,296.9489,296.6023,296.9291,44227.0
2024-12-17 15:55:00,299.82,299.87,299.57,299.63,73051.0,296.9192,296.9687,296.6716,296.7311,73051.0
2024-12-18 09:30:00,299.76,299.76,299.51,299.55,138095.0,296.8598,296.8598,296.6122,296.6518,138095.0
2024-12-18 09:35:00,299.58,299.6,299.44,299.51,18858.0,296.6815,296.7013,296.5429,296.6122,18858.0
2024-12-18 09:40:00,299.49,299.56,299.42,299.5,31207.0,296.5924,296.6617,296.5231,296.6023,31207.0
2024-12-18 09:45:00,299.49,299.65,299.44,299.63,24584.0,296.5924,296.7509,296.5429,296.7311,24584.0
2024-12-18 09:50:00,299.64,299.77,299.54,299.76,18988.0,296.741,296.8697,296.6419,296.8598,18988.0
2024-12-18 09:55:00,299.77,299.79,299.65,299.78,25074.0,296.8697,296.8895,296.7509,296.8796,25074.0
2024-12-18 10:00:00,299.78,299.91,299.72,299.87,33732.0,296.8796,297.0083,296.8202,296.9687,33732.0
2024-12-18 10:05:00,299.87,299.95,299.8,299.81,28232.0,296.9687,297.048,296.8994,296.9093,28232.0
2024-12-18 10:10:00,299.79,299.92,299.78,299.88,29746.0,296.8895,297.0183,296.8796,296.9786,29746.0
2024-12-18 10:15:00,299.88,299.98,299.83,299.95,15573.0,296.9786,297.0777,296.9291,297.048,15573.0
2024-12-18 10:20:00,299.96,300.09,299.93,300.0,119166.0,297.0579,297.1866,297.0282,297.0975,119166.0
2024-12-18 10:25:00,299.98,300.08,299.91,300.04,19792.0,297.0777,297.1767,297.0083,297.1371,19792.0
2024-12-18 10:30:00,300.06,300.27,300.06,300.22,16851.0,297.1569,297.3649,297.1569,297.3153,16851.0
2024-12-18 10:35:00,300.22,300.38,300.22,300.35,23381.0,297.3153,297.4738,297.3153,297.4441,23381.0
2024-12-18 10:40:00,300.34,300.42,300.27,300.42,51341.0,297.4342,297.5134,297.3649,297.5134,51341.0
2024-12-18 10:45:00,300.4,300.53,300.35,300.48,41786.0,297.4936,297.6223,297.4441,297.5728,41786.0
2024-12-18 10:50:00,300.49,300.53,300.35,300.41,52004.0,297.5827,297.6223,297.4441,297.5035,52004.0
2024-12-18 10:55:00,300.41,300.52,300.38,300.38,28878.0,297.5035,297.6124,297.4738,297.4738,28878.0
2024-12-18 11:00:00,300.38,300.5,300.34,300.36,11374.0,297.4738,297.5926,297.4342,297.454,11374.0
2024-12-18 11:05:00,300.35,300.37,300.24,300.24,14201.0,297.4441,297.4639,297.3352,297.3352,14201.0
2024-12-18 11:10:00,300.25,300.27,300.0,300.01,10558.0,297.3451,297.3649,297.0975,297.1074,10558.0
2024-12-18 11:15:00,300.01,300.02,299.72,299.73,21437.0,297.1074,297.1173,296.8202,296.8301,21437.0
2024-12-18 11:20:00,299.72,299.82,299.64,299.75,11225.0,296.8202,296.9192,296.741,296.8499,11225.0
2024-12-18 11:25:00,299.8,300.18,299.8,300.18,24711.0,296.8994,297.2757,296.8994,297.2757,24711.0
2024-12-18 11:30:00,300.17,300.18,300.08,300.09,20192.0,297.2658,297.2757,297.1767,297.1866,20192.0
2024-12-18 11:35:00,300.12,300.28,300.08,300.25,10518.0,297.2163,297.3748,297.1767,297.3451,10518.0
2024-12-18 11:40:00,300.23,300.26,300.15,300.24,10640.0,297.3253,297.355,297.246,297.3352,10640.0
2024-12-18 11:45:00,300.24,300.3,300.23,300.24,10235.0,297.3352,297.3946,297.3253,297.3352,10235.0
2024-12-18 11:50:00,300.25,300.36,300.24,300.29,7213.0,297.3451,297.454,297.3352,297.3847,7213.0
2024-12-18 11:55:00,300.29,300.29,300.15,300.21,12794.0,297.3847,297.3847,297.246,297.3054,12794.0
2024-12-18 12:00:00,300.19,300.19,300.06,300.18,16485.0,297.2856,297.2856,297.1569,297.2757,16485.0
2024-12-18 12:05:00,300.17,300.17,300.06,300.11,14528.0,297.2658,297.2658,297.1569,297.2064,14528.0
2024-12-18 12:10:00,300.09,300.1,300.01,300.05,7916.0,297.1866,297.1965,297.1074,297.147,7916.0
2024-12-18 12:15:00,300.05,300.38,300.05,300.37,14243.0,297.147,297.4738,297.147,297.4639,14243.0
2024-12-18 12:20:00,300.36,300.42,300.33,300.38,15920.0,297.454,297.5134,297.4243,297.4738,15920.0
2024-12-18 12:25:00,300.36,300.36,300.12,300.14,8284.0,297.454,297.454,297.2163,297.2361,8284.0
2024-12-18 12:30:00,300.09,300.14,299.97,300.14,25799.0,297.1866,297.2361,297.0678,297.2361,25799.0
2024-12-18 12:35:00,300.16,300.28,300.05,300.07,8962.0,297.2559,297.3748,297.147,297.1668,8962.0
2024-12-18 12:40:00,300.09,300.09,299.97,300.01,11451.0,297.1866,297.1866,297.0678,297.1074,11451.0
2024-12-18 12:45:00,300.01,300.13,299.99,300.11,10411.0,297.1074,297.2262,297.0876,297.2064,10411.0
2024-12-18 12:50:00,300.11,300.15,300.03,300.13,25870.0,297.2064,297.246,297.1272,297.2262,25870.0
2024-12-18 12:55:00,300.12,300.16,300.12,300.14,2923.0,297.2163,297.2559,297.2163,297.2361,2923.0
2024-12-18 13:00:00,300.13,300.13,300.03,300.05,20379.0,297.2262,297.2262,297.1272,297.147,20379.0
2024-12-18 13:05:00,300.04,300.13,299.99,300.11,18842.0,297.1371,297.2262,297.0876,297.2064,18842.0
2024-12-18 13:10:00,300.13,300.17,300.01,300.05,21261.0,297.2262,297.2658,297.1074,297.147,21261.0
2024-12-18 13:15:00,300.06,300.12,300.01,300.09,24516.0,297.1569,297.2163,297.1074,297.1866,24516.0
2024-12-18 13:20:00,300.09,300.19,300.09,300.13,25875.0,297.1866,297.2856,297.1866,297.2262,25875.0
2024-12-18 13:25:00,300.13,300.13,300.0,300.02,19182.0,297.2262,297.2262,297.0975,297.1173,19182.0
2024-12-18 13:30:00,300.01,300.21,299.97,300.19,17447.0,297.1074,297.3054,297.0678,297.2856,17447.0
2024-12-18 13:35:00,300.22,300.24,300.09,300.09,13734.0,297.3153,297.3352,297.1866,297.1866,13734.0
2024-12-18 13:40:00,300.08,300.12,299.99,300.06,31662.0,297.1767,297.2163,297.0876,297.1569,31662.0
2024-12-18 13:45:00,300.06,300.21,300.02,300.14,18771.0,297.1569,297.3054,297.1173,297.2361,18771.0
2024-12-18 13:50:00,300.14,300.23,300.12,300.22,44136.0,297.2361,297.3253,297.2163,297.3153,44136.0
2024-12-18 13:55:00,300.22,300.26,300.18,300.21,17792.0,297.3153,297.355,297.2757,297.3054,17792.0
2024-12-18 14:00:00,300.18,300.18,299.21,299.24,53850.0,297.2757,297.2757,296.3151,296.3448,53850.0
2024-12-18 14:05:00,299.21,299.23,297.78,297.87,62568.0,296.3151,296.3349,294.899,294.9881,62568.0
2024-12-18 14:10:00,297.95,297.96,297.63,297.74,16482.0,295.0673,295.0772,294.7504,294.8593,16482.0
2024-12-18 14:15:00,297.73,297.89,297.27,297.42,45582.0,294.8494,295.0079,294.3939,294.5424,45582.0
2024-12-18 14:20:00,297.47,298.01,297.47,297.94,55274.0,294.592,295.1267,294.592,295.0574,55274.0
2024-12-18 14:25:00,297.98,298.05,297.18,297.19,34041.0,295.097,295.1663,294.3048,294.3147,34041.0
2024-12-18 14:30:00,297.15,297.87,296.86,297.6,69701.0,294.2751,294.9881,293.9879,294.7207,69701.0
2024-12-18 14:35:00,297.63,297.71,296.89,297.08,38137.0,294.7504,294.8296,294.0176,294.2057,38137.0
2024-12-18 14:40:00,297.32,297.44,296.77,296.88,29735.0,294.4434,294.5622,293.8987,294.0077,29735.0
2024-12-18 14:45:00,296.8,296.84,295.92,296.38,40629.0,293.9284,293.9681,293.057,293.5125,40629.0
2024-12-18 14:50:00,296.44,296.57,295.83,295.83,40669.0,293.5719,293.7007,292.9678,292.9678,40669.0
2024-12-18 14:55:00,295.8,295.85,295.04,295.16,36572.0,292.9381,292.9876,292.1855,292.3043,36572.0
2024-12-18 15:00:00,295.16,295.41,294.47,294.48,60338.0,292.3043,292.5519,291.621,291.6309,60338.0
2024-12-18 15:05:00,294.5,295.27,294.4,294.91,69279.0,291.6507,292.4132,291.5517,292.0567,69279.0
2024-12-18 15:10:00,294.91,294.95,294.27,294.52,36362.0,292.0567,292.0963,291.4229,291.6705,36362.0
2024-12-18 15:15:00,294.53,294.59,293.96,294.09,32320.0,291.6804,291.7398,291.1159,291.2447,32320.0
2024-12-18 15:20:00,294.13,294.92,294.08,294.44,44951.0,291.2843,292.0666,291.2348,291.5913,44951.0
2024-12-18 15:25:00,294.43,294.43,293.36,293.4,68546.0,291.5814,291.5814,290.5217,290.5613,68546.0
2024-12-18 15:30:00,293.49,293.83,293.06,293.13,56118.0,290.6505,290.9872,290.2246,290.2939,56118.0
2024-12-18 15:35:00,293.22,293.24,291.56,291.6,62657.0,290.3831,290.4029,288.7391,288.7787,62657.0
2024-12-18 15:40:00,291.5,291.5,290.12,290.23,82582.0,288.6797,288.6797,287.3131,287.422,82582.0
2024-12-18 15:45:00,290.22,291.83,289.95,291.78,150206.0,287.4121,289.0065,287.1447,288.957,150206.0
2024-12-18 15:50:00,291.69,292.17,291.49,292.11,109846.0,288.8679,289.3432,288.6698,289.2838,109846.0
2024-12-18 15:55:00,292.06,292.06,290.01,290.19,152200.0,289.2343,289.2343,287.2041,287.3824,152200.0
2024-12-19 09:30:00,292.99,293.64,292.45,293.56,329078.0,290.1553,290.799,289.6205,290.7198,329078.0
2024-12-19 09:35:00,293.58,293.7,292.61,293.05,112462.0,290.7396,290.8584,289.779,290.2147,112462.0
2024-12-19 09:40:00,293.06,293.47,292.7,292.7,157281.0,290.2246,290.6307,289.8681,289.8681,157281.0
2024-12-19 09:45:00,292.71,293.05,292.45,292.5,39435.0,289.878,290.2147,289.6205,289.67,39435.0
2024-12-19 09:50:00,292.53,292.54,292.02,292.03,53901.0,289.6997,289.7097,289.1947,289.2046,53901.0
2024-12-19 09:55:00,292.02,292.28,291.9,292.21,46622.0,289.1947,289.4522,289.0758,289.3828,46622.0
2024-12-19 10:00:00,292.28,292.37,291.57,291.62,51425.0,289.4522,289.5413,288.749,288.7986,51425.0
2024-12-19 10:05:00,291.61,291.72,291.23,291.63,40778.0,288.7887,288.8976,288.4123,288.8085,40778.0
2024-12-19 10:10:00,291.56,292.32,291.5,292.23,64965.0,288.7391,289.4918,288.6797,289.4027,64965.0
2024-12-19 10:15:00,292.14,292.18,291.94,292.06,18780.0,289.3135,289.3531,289.1155,289.2343,18780.0
2024-12-19 10:20:00,292.08,292.08,291.3,291.35,42664.0,289.2541,289.2541,288.4817,288.5312,42664.0
2024-12-19 10:25:00,291.35,291.75,291.05,291.08,136660.0,288.5312,288.9273,288.2341,288.2638,136660.0
2024-12-19 10:30:00,291.08,291.27,290.72,290.79,71768.0,288.2638,288.4519,287.9073,287.9766,71768.0
2024-12-19 10:35:00,290.84,291.4,290.65,291.09,40964.0,288.0261,288.5807,287.8379,288.2737,40964.0
2024-12-19 10:40:00,290.94,291.72,290.81,291.63,39975.0,288.1251,288.8976,287.9964,288.8085,39975.0
2024-12-19 10:45:00,291.56,291.79,291.25,291.77,34453.0,288.7391,288.9669,288.4321,288.9471,34453.0
2024-12-19 10:50:00,291.75,291.94,291.36,291.47,37560.0,288.9273,289.1155,288.5411,288.65,37560.0
2024-12-19 10:55:00,291.46,291.73,291.13,291.66,24301.0,288.6401,288.9075,288.3133,288.8382,24301.0
2024-12-19 11:00:00,291.55,291.63,290.79,290.84,80554.0,288.7292,288.8085,287.9766,288.0261,80554.0
2024-12-19 11:05:00,290.83,290.97,290.67,290.78,62636.0,288.0162,288.1548,287.8577,287.9667,62636.0
2024-12-19 11:10:00,290.81,290.93,290.67,290.72,22027.0,287.9964,288.1152,287.8577,287.9073,22027.0
2024-12-19 11:15:00,290.82,291.29,290.82,291.18,36576.0,288.0063,288.4717,288.0063,288.3628,36576.0
2024-12-19 11:20:00,291.16,292.08,291.12,292.03,43608.0,288.343,289.2541,288.3034,289.2046,43608.0
2024-12-19 11:25:00,292.04,292.25,292.02,292.24,50181.0,289.2145,289.4225,289.1947,289.4126,50181.0
2024-12-19 11:30:00,292.2,292.39,292.01,292.14,36117.0,289.3729,289.5611,289.1848,289.3135,36117.0
2024-12-19 11:35:00,292.0,292.54,291.82,292.38,35229.0,289.1749,289.7097,288.9966,289.5512,35229.0
2024-12-19 11:40:00,292.35,292.42,291.96,292.13,18067.0,289.5215,289.5908,289.1353,289.3036,18067.0
2024-12-19 11:45:00,292.06,292.25,292.0,292.22,16176.0,289.2343,289.4225,289.1749,289.3927,16176.0
2024-12-19 11:50:00,292.19,292.2,291.64,291.7,19408.0,289.363,289.3729,288.8184,288.8778,19408.0
2024-12-19 11:55:00,291.71,292.02,291.67,291.76,25163.0,288.8877,289.1947,288.8481,288.9372,25163.0
2024-12-19 12:00:00,291.76,291.85,291.65,291.73,25144.0,288.9372,289.0263,288.8283,288.9075,25144.0
2024-12-19 12:05:00,291.82,291.84,291.55,291.67,28657.0,288.9966,289.0164,288.7292,288.8481,28657.0
2024-12-19 12:10:00,291.67,291.67,291.47,291.5,28636.0,288.8481,288.8481,288.65,288.6797,28636.0
2024-12-19 12:15:00,291.51,291.57,291.4,291.4,37986.0,288.6896,288.749,288.5807,288.5807,37986.0
2024-12-19 12:20:00,291.41,291.47,290.96,291.08,24996.0,288.5906,288.65,288.1449,288.2638,24996.0
2024-12-19 12:25:00,291.08,291.09,290.73,290.85,32351.0,288.2638,288.2737,287.9172,288.036,32351.0
2024-12-19 12:30:00,290.8,290.97,290.52,290.72,30955.0,287.9865,288.1548,287.7092,287.9073,30955.0
2024-12-19 12:35:00,290.71,290.97,290.67,290.97,15875.0,287.8974,288.1548,287.8577,288.1548,15875.0
2024-12-19 12:40:00,290.97,291.11,290.73,290.76,41880.0,288.1548,288.2935,287.9172,287.9469,41880.0
2024-12-19 12:45:00,290.79,291.01,290.72,290.75,28933.0,287.9766,288.1945,287.9073,287.937,28933.0
2024-12-19 12:50:00,290.75,290.84,290.51,290.79,22867.0,287.937,288.0261,287.6993,287.9766,22867.0
2024-12-19 12:55:00,290.81,291.29,290.81,291.23,43218.0,287.9964,288.4717,287.9964,288.4123,43218.0
2024-12-19 13:00:00,291.1,291.11,290.39,290.5,40642.0,288.2836,288.2935,287.5805,287.6894,40642.0
2024-12-19 13:05:00,290.5,291.07,290.43,291.0,22899.0,287.6894,288.2539,287.6201,288.1846,22899.0
2024-12-19 13:10:00,290.97,291.26,290.97,291.21,29683.0,288.1548,288.442,288.1548,288.3925,29683.0
2024-12-19 13:15:00,291.16,291.26,291.06,291.12,26792.0,288.343,288.442,288.244,288.3034,26792.0
2024-12-19 13:20:00,291.07,291.27,290.88,291.25,20625.0,288.2539,288.4519,288.0657,288.4321,20625.0
2024-12-19 13:25:00,291.24,291.62,291.23,291.58,21703.0,288.4222,288.7986,288.4123,288.7589,21703.0
2024-12-19 13:30:00,291.54,291.69,291.38,291.55,39712.0,288.7193,288.8679,288.5609,288.7292,39712.0
2024-12-19 13:35:00,291.5,291.75,291.5,291.67,32631.0,288.6797,288.9273,288.6797,288.8481,32631.0
2024-12-19 13:40:00,291.68,291.91,291.65,291.74,26106.0,288.858,289.0857,288.8283,288.9174,26106.0
2024-12-19 13:45:00,291.66,291.85,291.62,291.83,68913.0,288.8382,289.0263,288.7986,289.0065,68913.0
2024-12-19 13:50:00,291.8,291.93,291.67,291.67,27847.0,288.9768,289.1056,288.8481,288.8481,27847.0
2024-12-19 13:55:00,291.68,292.4,291.66,292.39,27242.0,288.858,289.571,288.8382,289.5611,27242.0
2024-12-19 14:00:00,292.33,292.42,291.92,292.08,21277.0,289.5017,289.5908,289.0957,289.2541,21277.0
2024-12-19 14:05:00,292.01,292.05,291.7,291.72,33816.0,289.1848,289.2244,288.8778,288.8976,33816.0
2024-12-19 14:10:00,291.7,291.7,291.48,291.52,20211.0,288.8778,288.8778,288.6599,288.6995,20211.0
2024-12-19 14:15:00,291.49,291.59,291.41,291.54,17909.0,288.6698,288.7688,288.5906,288.7193,17909.0
2024-12-19 14:20:00,291.45,291.69,291.24,291.67,27566.0,288.6302,288.8679,288.4222,288.8481,27566.0
2024-12-19 14:25:00,291.62,291.65,291.34,291.45,16938.0,288.7986,288.8283,288.5213,288.6302,16938.0
2024-12-19 14:30:00,291.44,291.48,291.2,291.3,28333.0,288.6203,288.6599,288.3826,288.4817,28333.0
2024-12-19 14:35:00,291.25,291.4,291.14,291.22,12501.0,288.4321,288.5807,288.3232,288.4024,12501.0
2024-12-19 14:40:00,291.19,291.23,291.04,291.16,23121.0,288.3727,288.4123,288.2242,288.343,23121.0
2024-12-19 14:45:00,291.15,291.25,291.04,291.12,22434.0,288.3331,288.4321,288.2242,288.3034,22434.0
2024-12-19 14:50:00,291.11,291.37,291.11,291.14,15888.0,288.2935,288.551,288.2935,288.3232,15888.0
2024-12-19 14:55:00,291.16,291.27,290.82,290.85,18855.0,288.343,288.4519,288.0063,288.036,18855.0
2024-12-19 15:00:00,290.89,291.0,290.72,290.93,22271.0,288.0756,288.1846,287.9073,288.1152,22271.0
2024-12-19 15:05:00,290.81,290.92,290.78,290.89,16457.0,287.9964,288.1053,287.9667,288.0756,16457.0
2024-12-19 15:10:00,290.84,290.92,290.54,290.91,18840.0,288.0261,288.1053,287.729,288.0954,18840.0
2024-12-19 15:15:00,290.95,291.25,290.92,291.25,39787.0,288.135,288.4321,288.1053,288.4321,39787.0
2024-12-19 15:20:00,291.21,291.6,291.13,291.6,28971.0,288.3925,288.7787,288.3133,288.7787,28971.0
2024-12-19 15:25:00,291.52,291.52,291.13,291.22,20712.0,288.6995,288.6995,288.3133,288.4024,20712.0
2024-12-19 15:30:00,291.24,291.34,290.64,290.64,41230.0,288.4222,288.5213,287.828,287.828,41230.0
2024-12-19 15:35:00,290.64,291.25,290.19,291.24,51499.0,287.828,288.4321,287.3824,288.4222,51499.0
2024-12-19 15:40:00,291.13,291.45,291.02,291.15,40433.0,288.3133,288.6302,288.2044,288.3331,40433.0
2024-12-19 15:45:00,291.08,291.11,290.71,290.77,40270.0,288.2638,288.2935,287.8974,287.9568,40270.0
2024-12-19 15:50:00,290.69,290.69,289.91,290.03,96170.0,287.8776,287.8776,287.1051,287.2239,96170.0
2024-12-19 15:55:00,290.06,290.51,289.87,289.93,117800.0,287.2536,287.6993,287.0655,287.1249,117800.0
2024-12-20 09:30:00,288.5,289.3,288.11,289.11,165958.0,285.7087,286.501,285.3225,286.3128,165958.0
2024-12-20 09:35:00,289.17,290.12,288.91,290.08,68479.0,286.3723,287.3131,286.1148,287.2735,68479.0
2024-12-20 09:40:00,290.11,290.11,289.37,289.55,28998.0,287.3032,287.3032,286.5703,286.7486,28998.0
2024-12-20 09:45:00,289.57,289.72,288.75,288.87,75460.0,286.7684,286.9169,285.9563,286.0752,75460.0
2024-12-20 09:50:00,288.92,289.47,288.51,289.32,36294.0,286.1247,286.6694,285.7186,286.5208,36294.0
2024-12-20 09:55:00,289.39,289.53,289.1,289.1,27366.0,286.5901,286.7288,286.3029,286.3029,27366.0
2024-12-20 10:00:00,289.25,289.73,289.22,289.57,47869.0,286.4515,286.9268,286.4218,286.7684,47869.0
2024-12-20 10:05:00,289.63,290.05,289.48,289.49,52240.0,286.8278,287.2437,286.6793,286.6892,52240.0
2024-12-20 10:10:00,289.43,290.33,289.2,290.27,23731.0,286.6297,287.521,286.402,287.4616,23731.0
2024-12-20 10:15:00,290.21,290.42,290.13,290.37,20926.0,287.4022,287.6102,287.323,287.5606,20926.0
2024-12-20 10:20:00,290.33,290.72,290.25,290.69,33925.0,287.521,287.9073,287.4418,287.8776,33925.0
2024-12-20 10:25:00,290.65,291.53,290.59,291.52,56210.0,287.8379,288.7094,287.7785,288.6995,56210.0
2024-12-20 10:30:00,291.48,292.46,291.47,292.08,93285.0,288.6599,289.6304,288.65,289.2541,93285.0
2024-12-20 10:35:00,292.04,292.29,291.79,292.14,27624.0,289.2145,289.4621,288.9669,289.3135,27624.0
2024-12-20 10:40:00,292.16,292.41,291.95,292.29,46682.0,289.3333,289.5809,289.1254,289.4621,46682.0
2024-12-20 10:45:00,292.32,292.35,292.05,292.17,22967.0,289.4918,289.5215,289.2244,289.3432,22967.0
2024-12-20 10:50:00,292.21,292.58,292.17,292.57,40381.0,289.3828,289.7493,289.3432,289.7394,40381.0
2024-12-20 10:55:00,292.54,292.69,292.22,292.23,28567.0,289.7097,289.8582,289.3927,289.4027,28567.0
2024-12-20 11:00:00,292.17,293.19,292.15,293.19,23832.0,289.3432,290.3534,289.3234,290.3534,23832.0
2024-12-20 11:05:00,293.2,293.4,293.08,293.19,56551.0,290.3633,290.5613,290.2444,290.3534,56551.0
2024-12-20 11:10:00,293.25,293.55,293.23,293.53,71102.0,290.4128,290.7099,290.393,290.6901,71102.0
2024-12-20 11:15:00,293.53,294.01,293.45,293.83,33575.0,290.6901,291.1654,290.6108,290.9872,33575.0
2024-12-20 11:20:00,293.82,294.14,293.7,294.11,30521.0,290.9773,291.2942,290.8584,291.2645,30521.0
2024-12-20 11:25:00,294.1,294.13,293.91,294.11,64928.0,291.2546,291.2843,291.0664,291.2645,64928.0
2024-12-20 11:30:00,294.1,294.39,294.09,294.3,33517.0,291.2546,291.5418,291.2447,291.4526,33517.0
2024-12-20 11:35:00,294.27,295.1,294.27,295.1,30350.0,291.4229,292.2449,291.4229,292.2449,30350.0
2024-12-20 11:40:00,295.08,295.38,294.9,295.33,35599.0,292.2251,292.5222,292.0468,292.4727,35599.0
2024-12-20 11:45:00,295.35,295.35,294.98,295.0,27482.0,292.4925,292.4925,292.126,292.1459,27482.0
2024-12-20 11:50:00,295.03,295.1,294.56,294.71,34930.0,292.1756,292.2449,291.7101,291.8587,34930.0
2024-12-20 11:55:00,294.74,295.27,294.73,295.13,22056.0,291.8884,292.4132,291.8785,292.2746,22056.0
2024-12-20 12:00:00,295.06,295.18,294.84,295.0,25680.0,292.2053,292.3241,291.9874,292.1459,25680.0
2024-12-20 12:05:00,295.04,295.2,294.99,295.2,42266.0,292.1855,292.3439,292.1359,292.3439,42266.0
2024-12-20 12:10:00,295.2,295.31,295.12,295.23,16897.0,292.3439,292.4529,292.2647,292.3736,16897.0
2024-12-20 12:15:00,295.22,295.41,295.17,295.26,21122.0,292.3637,292.5519,292.3142,292.4033,21122.0
2024-12-20 12:20:00,295.28,295.36,295.11,295.34,33772.0,292.4231,292.5024,292.2548,292.4826,33772.0
2024-12-20 12:25:00,295.29,295.71,295.27,295.65,28484.0,292.433,292.849,292.4132,292.7896,28484.0
2024-12-20 12:30:00,295.61,295.63,294.78,295.04,71651.0,292.75,292.7698,291.928,292.1855,71651.0
2024-12-20 12:35:00,295.05,295.42,294.94,295.36,39741.0,292.1954,292.5618,292.0864,292.5024,39741.0
2024-12-20 12:40:00,295.35,295.42,295.05,295.17,31493.0,292.4925,292.5618,292.1954,292.3142,31493.0
2024-12-20 12:45:00,295.18,295.34,294.97,295.33,33568.0,292.3241,292.4826,292.1161,292.4727,33568.0
2024-12-20 12:50:00,295.37,295.43,295.23,295.41,11769.0,292.5123,292.5717,292.3736,292.5519,11769.0
2024-12-20 12:55:00,295.39,295.51,295.07,295.1,26677.0,292.5321,292.6509,292.2152,292.2449,26677.0
2024-12-20 13:00:00,295.1,295.15,294.85,294.86,19366.0,292.2449,292.2944,291.9973,292.0072,19366.0
2024-12-20 13:05:00,294.85,294.92,294.69,294.74,23784.0,291.9973,292.0666,291.8389,291.8884,23784.0
2024-12-20 13:10:00,294.76,294.79,294.62,294.67,52054.0,291.9082,291.9379,291.7695,291.819,52054.0
2024-12-20 13:15:00,294.68,294.69,294.19,294.47,34290.0,291.8289,291.8389,291.3437,291.621,34290.0
2024-12-20 13:20:00,294.47,294.47,294.02,294.18,23978.0,291.621,291.621,291.1753,291.3338,23978.0
2024-12-20 13:25:00,294.13,294.25,293.86,293.86,34119.0,291.2843,291.4031,291.0169,291.0169,34119.0
2024-12-20 13:30:00,293.87,294.16,293.86,294.03,19704.0,291.0268,291.314,291.0169,291.1852,19704.0
2024-12-20 13:35:00,294.08,294.26,293.99,294.01,19129.0,291.2348,291.413,291.1456,291.1654,19129.0
2024-12-20 13:40:00,294.01,294.08,293.88,294.08,21553.0,291.1654,291.2348,291.0367,291.2348,21553.0
2024-12-20 13:45:00,293.99,294.06,293.85,293.86,35878.0,291.1456,291.2149,291.007,291.0169,35878.0
2024-12-20 13:50:00,293.86,294.38,293.76,294.38,15855.0,291.0169,291.5319,290.9178,291.5319,15855.0
2024-12-20 13:55:00,294.37,294.52,293.84,293.92,27444.0,291.5219,291.6705,290.9971,291.0763,27444.0
2024-12-20 14:00:00,293.8,293.98,293.78,293.79,34072.0,290.9575,291.1357,290.9377,290.9476,34072.0
2024-12-20 14:05:00,293.85,294.01,293.68,293.92,13969.0,291.007,291.1654,290.8386,291.0763,13969.0
2024-12-20 14:10:00,293.95,294.05,293.8,293.92,12628.0,291.106,291.205,290.9575,291.0763,12628.0
2024-12-20 14:15:00,293.91,294.15,293.87,294.06,19581.0,291.0664,291.3041,291.0268,291.2149,19581.0
2024-12-20 14:20:00,294.07,294.23,293.93,294.22,10809.0,291.2249,291.3833,291.0862,291.3734,10809.0
2024-12-20 14:25:00,294.21,294.54,294.15,294.51,17219.0,291.3635,291.6903,291.3041,291.6606,17219.0
2024-12-20 14:30:00,294.53,294.77,294.52,294.77,21958.0,291.6804,291.9181,291.6705,291.9181,21958.0
2024-12-20 14:35:00,294.78,294.88,294.62,294.63,33553.0,291.928,292.027,291.7695,291.7794,33553.0
2024-12-20 14:40:00,294.63,294.67,294.48,294.58,8684.0,291.7794,291.819,291.6309,291.7299,8684.0
2024-12-20 14:45:00,294.56,294.59,294.31,294.31,17663.0,291.7101,291.7398,291.4625,291.4625,17663.0
2024-12-20 14:50:00,294.32,294.41,294.03,294.15,15918.0,291.4724,291.5616,291.1852,291.3041,15918.0
2024-12-20 14:55:00,294.17,294.25,294.07,294.13,12494.0,291.3239,291.4031,291.2249,291.2843,12494.0
2024-12-20 15:00:00,294.22,294.3,294.14,294.21,15970.0,291.3734,291.4526,291.2942,291.3635,15970.0
2024-12-20 15:05:00,294.16,294.3,294.07,294.16,21762.0,291.314,291.4526,291.2249,291.314,21762.0
2024-12-20 15:10:00,294.07,294.18,294.01,294.03,28804.0,291.2249,291.3338,291.1654,291.1852,28804.0
2024-12-20 15:15:00,294.02,294.05,293.88,293.94,24209.0,291.1753,291.205,291.0367,291.0961,24209.0
2024-12-20 15:20:00,293.92,293.98,293.62,293.82,20893.0,291.0763,291.1357,290.7792,290.9773,20893.0
2024-12-20 15:25:00,293.8,294.02,293.72,293.73,17451.0,290.9575,291.1753,290.8782,290.8881,17451.0
2024-12-20 15:30:00,293.77,293.87,292.83,292.95,52417.0,290.9278,291.0268,289.9968,290.1157,52417.0
2024-12-20 15:35:00,292.94,293.9,292.91,293.7,58285.0,290.1058,291.0565,290.0761,290.8584,58285.0
2024-12-20 15:40:00,293.74,293.97,293.39,293.58,32070.0,290.898,291.1258,290.5514,290.7396,32070.0
2024-12-20 15:45:00,293.58,294.04,293.58,293.64,37186.0,290.7396,291.1951,290.7396,290.799,37186.0
2024-12-20 15:50:00,293.61,293.61,292.86,293.14,49106.0,290.7693,290.7693,290.0266,290.3038,49106.0
2024-12-20 15:55:00,293.15,293.41,292.68,293.29,110366.0,290.3138,290.5712,289.8483,290.4524,110366.0
2024-12-23 09:30:00,292.53,292.73,292.34,292.41,199247.0,290.6272,290.8259,290.4384,290.508,199247.0
2024-12-23 09:35:00,292.4,292.59,292.07,292.33,38567.0,290.498,290.6868,290.1702,290.4285,38567.0
2024-12-23 09:40:00,292.35,292.5,292.03,292.03,29589.0,290.4484,290.5974,290.1304,290.1304,29589.0
2024-12-23 09:45:00,292.03,292.15,291.56,291.56,56631.0,290.1304,290.2497,289.6635,289.6635,56631.0
2024-12-23 09:50:00,291.55,291.8,291.37,291.73,46187.0,289.6536,289.9019,289.4747,289.8324,46187.0
2024-12-23 09:55:00,291.74,292.11,291.6,291.92,18137.0,289.8423,290.2099,289.7032,290.0212,18137.0
2024-12-23 10:00:00,291.95,291.98,291.38,291.5,39387.0,290.051,290.0808,289.4847,289.6039,39387.0
2024-12-23 10:05:00,291.47,291.54,290.84,290.88,67843.0,289.5741,289.6436,288.9482,288.9879,67843.0
2024-12-23 10:10:00,290.85,291.75,290.54,291.09,26185.0,288.9581,289.8523,288.6501,289.1965,26185.0
2024-12-23 10:15:00,291.13,291.4,291.04,291.19,39634.0,289.2363,289.5045,289.1469,289.2959,39634.0
2024-12-23 10:20:00,291.2,291.76,291.05,291.23,39920.0,289.3058,289.8622,289.1568,289.3356,39920.0
2024-12-23 10:25:00,291.2,291.42,291.06,291.33,96958.0,289.3058,289.5244,289.1667,289.435,96958.0
2024-12-23 10:30:00,291.4,291.54,291.24,291.49,21295.0,289.5045,289.6436,289.3456,289.5939,21295.0
2024-12-23 10:35:00,291.51,291.81,291.28,291.73,37399.0,289.6138,289.9119,289.3853,289.8324,37399.0
2024-12-23 10:40:00,291.7,291.75,291.29,291.29,12982.0,289.8026,289.8523,289.3952,289.3952,12982.0
2024-12-23 10:45:00,291.37,291.45,291.1,291.2,24599.0,289.4747,289.5542,289.2065,289.3058,24599.0
2024-12-23 10:50:00,291.2,291.25,291.05,291.12,14953.0,289.3058,289.3555,289.1568,289.2264,14953.0
2024-12-23 10:55:00,291.17,291.56,291.1,291.26,38330.0,289.276,289.6635,289.2065,289.3654,38330.0
2024-12-23 11:00:00,291.19,291.75,291.19,291.74,43498.0,289.2959,289.8523,289.2959,289.8423,43498.0
2024-12-23 11:05:00,291.73,291.76,291.59,291.67,41859.0,289.8324,289.8622,289.6933,289.7728,41859.0
2024-12-23 11:10:00,291.7,291.77,291.58,291.72,37242.0,289.8026,289.8721,289.6834,289.8225,37242.0
2024-12-23 11:15:00,291.71,291.91,291.67,291.89,29658.0,289.8125,290.0112,289.7728,289.9913,29658.0
2024-12-23 11:20:00,291.89,291.96,291.78,291.85,16198.0,289.9913,290.0609,289.8821,289.9516,16198.0
2024-12-23 11:25:00,291.87,292.06,291.87,292.0,33287.0,289.9715,290.1602,289.9715,290.1006,33287.0
2024-12-23 11:30:00,291.98,292.05,291.76,291.93,16071.0,290.0808,290.1503,289.8622,290.0311,16071.0
2024-12-23 11:35:00,291.93,292.1,291.93,292.0,20847.0,290.0311,290.2,290.0311,290.1006,20847.0
2024-12-23 11:40:00,292.0,292.55,291.95,292.54,24112.0,290.1006,290.6471,290.051,290.6371,24112.0
2024-12-23 11:45:00,292.55,292.76,292.41,292.6,20655.0,290.6471,290.8557,290.508,290.6967,20655.0
2024-12-23 11:50:00,292.6,292.81,292.58,292.74,16674.0,290.6967,290.9054,290.6769,290.8358,16674.0
2024-12-23 11:55:00,292.73,292.95,292.66,292.94,32802.0,290.8259,291.0445,290.7563,291.0345,32802.0
2024-12-23 12:00:00,292.93,293.21,292.91,292.94,20361.0,291.0246,291.3028,291.0047,291.0345,20361.0
2024-12-23 12:05:00,292.91,292.91,292.68,292.81,31515.0,291.0047,291.0047,290.7762,290.9054,31515.0
2024-12-23 12:10:00,292.83,292.97,292.7,292.74,22783.0,290.9252,291.0643,290.7961,290.8358,22783.0
2024-12-23 12:15:00,292.67,292.71,292.4,292.65,16164.0,290.7663,290.806,290.498,290.7464,16164.0
2024-12-23 12:20:00,292.62,292.76,292.58,292.66,24539.0,290.7166,290.8557,290.6769,290.7563,24539.0
2024-12-23 12:25:00,292.71,292.88,292.7,292.75,27638.0,290.806,290.9749,290.7961,290.8458,27638.0
2024-12-23 12:30:00,292.76,292.93,292.61,292.91,47397.0,290.8557,291.0246,290.7067,291.0047,47397.0
2024-12-23 12:35:00,292.93,292.93,292.55,292.88,20535.0,291.0246,291.0246,290.6471,290.9749,20535.0
2024-12-23 12:40:00,292.9,292.91,292.7,292.91,84598.0,290.9948,291.0047,290.7961,291.0047,84598.0
2024-12-23 12:45:00,292.9,293.09,292.9,293.07,23633.0,290.9948,291.1835,290.9948,291.1637,23633.0
2024-12-23 12:50:00,293.06,293.06,292.95,293.02,24316.0,291.1537,291.1537,291.0445,291.114,24316.0
2024-12-23 12:55:00,292.98,293.12,292.94,292.96,29261.0,291.0743,291.2133,291.0345,291.0544,29261.0
2024-12-23 13:00:00,292.95,293.18,292.88,293.14,24404.0,291.0445,291.273,290.9749,291.2332,24404.0
2024-12-23 13:05:00,293.14,293.32,293.09,293.19,28908.0,291.2332,291.412,291.1835,291.2829,28908.0
2024-12-23 13:10:00,293.23,293.32,293.15,293.17,32564.0,291.3226,291.412,291.2432,291.263,32564.0
2024-12-23 13:15:00,293.25,293.3,292.97,293.12,21831.0,291.3425,291.3922,291.0643,291.2133,21831.0
2024-12-23 13:20:00,293.11,293.21,292.96,293.06,14944.0,291.2034,291.3028,291.0544,291.1537,14944.0
2024-12-23 13:25:00,293.14,293.26,293.09,293.2,32063.0,291.2332,291.3524,291.1835,291.2928,32063.0
2024-12-23 13:30:00,293.22,293.33,293.18,293.29,15412.0,291.3127,291.422,291.273,291.3822,15412.0
2024-12-23 13:35:00,293.27,293.49,293.23,293.48,11735.0,291.3624,291.5809,291.3226,291.571,11735.0
2024-12-23 13:40:00,293.5,293.5,293.31,293.33,19609.0,291.5909,291.5909,291.4021,291.422,19609.0
2024-12-23 13:45:00,293.33,293.34,293.21,293.3,14976.0,291.422,291.4319,291.3028,291.3922,14976.0
2024-12-23 13:50:00,293.27,293.45,293.26,293.4,11831.0,291.3624,291.5412,291.3524,291.4915,11831.0
2024-12-23 13:55:00,293.39,293.5,293.35,293.42,19240.0,291.4816,291.5909,291.4418,291.5114,19240.0
2024-12-23 14:00:00,293.38,293.52,293.38,293.46,15323.0,291.4717,291.6107,291.4717,291.5511,15323.0
2024-12-23 14:05:00,293.47,293.56,293.43,293.52,15456.0,291.5611,291.6505,291.5213,291.6107,15456.0
2024-12-23 14:10:00,293.51,293.56,293.43,293.55,33759.0,291.6008,291.6505,291.5213,291.6405,33759.0
2024-12-23 14:15:00,293.56,293.69,293.52,293.57,29950.0,291.6505,291.7796,291.6107,291.6604,29950.0
2024-12-23 14:20:00,293.59,293.64,293.53,293.59,46846.0,291.6803,291.73,291.6207,291.6803,46846.0
2024-12-23 14:25:00,293.56,293.57,293.39,293.48,17424.0,291.6505,291.6604,291.4816,291.571,17424.0
2024-12-23 14:30:00,293.52,293.57,293.47,293.47,35293.0,291.6107,291.6604,291.5611,291.5611,35293.0
2024-12-23 14:35:00,293.5,293.5,293.16,293.16,38141.0,291.5909,291.5909,291.2531,291.2531,38141.0
2024-12-23 14:40:00,293.17,293.34,293.17,293.34,19766.0,291.263,291.4319,291.263,291.4319,19766.0
2024-12-23 14:45:00,293.35,293.42,293.26,293.26,29220.0,291.4418,291.5114,291.3524,291.3524,29220.0
2024-12-23 14:50:00,293.22,293.32,293.08,293.26,16427.0,291.3127,291.412,291.1736,291.3524,16427.0
2024-12-23 14:55:00,293.23,293.33,293.09,293.09,20359.0,291.3226,291.422,291.1835,291.1835,20359.0
2024-12-23 15:00:00,293.03,293.18,292.99,293.15,30910.0,291.1239,291.273,291.0842,291.2432,30910.0
2024-12-23 15:05:00,293.14,293.16,292.87,292.92,16358.0,291.2332,291.2531,290.965,291.0146,16358.0
2024-12-23 15:10:00,292.93,293.13,292.75,293.13,34671.0,291.0246,291.2233,290.8458,291.2233,34671.0
2024-12-23 15:15:00,293.12,293.18,292.7,292.81,56371.0,291.2133,291.273,290.7961,290.9054,56371.0
2024-12-23 15:20:00,292.87,292.99,292.81,292.98,29750.0,290.965,291.0842,290.9054,291.0743,29750.0
2024-12-23 15:25:00,293.04,293.29,292.99,293.22,19954.0,291.1339,291.3822,291.0842,291.3127,19954.0
2024-12-23 15:30:00,293.3,293.37,293.24,293.35,24556.0,291.3922,291.4617,291.3326,291.4418,24556.0
2024-12-23 15:35:00,293.3,293.66,293.3,293.57,21463.0,291.3922,291.7498,291.3922,291.6604,21463.0
2024-12-23 15:40:00,293.49,293.9,293.43,293.73,34338.0,291.5809,291.9883,291.5213,291.8194,34338.0
2024-12-23 15:45:00,293.76,293.89,293.63,293.72,21895.0,291.8492,291.9783,291.72,291.8094,21895.0
2024-12-23 15:50:00,293.78,294.07,293.77,294.01,40462.0,291.8691,292.1572,291.8591,292.0976,40462.0
2024-12-23 15:55:00,293.96,294.19,293.83,293.91,156459.0,292.0479,292.2764,291.9187,291.9982,156459.0
2024-12-24 09:30:00,294.57,294.67,294.25,294.59,105489.0,292.6539,292.7533,292.336,292.6738,105489.0
2024-12-24 09:35:00,294.55,294.8,294.43,294.69,47164.0,292.634,292.8824,292.5148,292.7731,47164.0
2024-12-24 09:40:00,294.69,295.03,294.68,294.92,40733.0,292.7731,293.1109,292.7632,293.0016,40733.0
2024-12-24 09:45:00,294.93,294.98,294.8,294.9,45317.0,293.0116,293.0612,292.8824,292.9818,45317.0
2024-12-24 09:50:00,294.85,295.02,294.74,294.91,37218.0,292.9321,293.101,292.8228,292.9917,37218.0
2024-12-24 09:55:00,294.89,295.08,294.79,295.04,26215.0,292.9718,293.1606,292.8725,293.1209,26215.0
2024-12-24 10:00:00,295.09,295.39,295.04,295.37,50643.0,293.1705,293.4686,293.1209,293.4487,50643.0
2024-12-24 10:05:00,295.37,295.5,295.17,295.17,34242.0,293.4487,293.5779,293.25,293.25,34242.0
2024-12-24 10:10:00,295.22,295.54,295.21,295.52,47663.0,293.2997,293.6176,293.2898,293.5977,47663.0
2024-12-24 10:15:00,295.52,295.66,295.51,295.57,35965.0,293.5977,293.7368,293.5878,293.6474,35965.0
2024-12-24 10:20:00,295.6,295.62,295.38,295.58,42920.0,293.6772,293.6971,293.4586,293.6573,42920.0
2024-12-24 10:25:00,295.57,295.69,295.55,295.63,29283.0,293.6474,293.7666,293.6275,293.707,29283.0
2024-12-24 10:30:00,295.63,295.84,295.62,295.84,61139.0,293.707,293.9157,293.6971,293.9157,61139.0
2024-12-24 10:35:00,295.83,295.96,295.78,295.88,111517.0,293.9057,294.0349,293.856,293.9554,111517.0
2024-12-24 10:40:00,295.89,296.12,295.89,296.1,26857.0,293.9653,294.1938,293.9653,294.174,26857.0
2024-12-24 10:45:00,296.1,296.16,296.04,296.16,29275.0,294.174,294.2336,294.1144,294.2336,29275.0
2024-12-24 10:50:00,296.15,296.15,295.86,295.88,37877.0,294.2236,294.2236,293.9355,293.9554,37877.0
2024-12-24 10:55:00,295.9,296.13,295.87,296.12,30496.0,293.9753,294.2038,293.9455,294.1938,30496.0
2024-12-24 11:00:00,296.11,296.2,296.05,296.13,25197.0,294.1839,294.2733,294.1243,294.2038,25197.0
2024-12-24 11:05:00,296.14,296.15,295.96,296.05,19013.0,294.2137,294.2236,294.0349,294.1243,19013.0
2024-12-24 11:10:00,296.1,296.1,295.89,296.0,23707.0,294.174,294.174,293.9653,294.0746,23707.0
2024-12-24 11:15:00,296.02,296.08,295.97,296.03,34191.0,294.0945,294.1541,294.0448,294.1044,34191.0
2024-12-24 11:20:00,296.04,296.14,295.99,296.12,32046.0,294.1144,294.2137,294.0647,294.1938,32046.0
2024-12-24 11:25:00,296.14,296.15,296.07,296.1,47394.0,294.2137,294.2236,294.1442,294.174,47394.0
2024-12-24 11:30:00,296.1,296.17,296.01,296.16,33698.0,294.174,294.2435,294.0845,294.2336,33698.0
2024-12-24 11:35:00,296.15,296.27,296.1,296.22,41172.0,294.2236,294.3429,294.174,294.2932,41172.0
2024-12-24 11:40:00,296.24,296.35,296.24,296.34,86916.0,294.3131,294.4223,294.3131,294.4124,86916.0
2024-12-24 11:45:00,296.35,296.42,296.32,296.41,59088.0,294.4223,294.4919,294.3925,294.4819,59088.0
2024-12-24 11:50:00,296.4,296.43,295.97,296.11,58635.0,294.472,294.5018,294.0448,294.1839,58635.0
2024-12-24 11:55:00,296.12,296.3,296.03,296.03,29765.0,294.1938,294.3727,294.1044,294.1044,29765.0
2024-12-24 12:00:00,296.07,296.23,295.99,296.19,19654.0,294.1442,294.3031,294.0647,294.2634,19654.0
2024-12-24 12:05:00,296.22,296.34,296.2,296.33,28810.0,294.2932,294.4124,294.2733,294.4025,28810.0
2024-12-24 12:10:00,296.35,296.45,296.32,296.44,43747.0,294.4223,294.5217,294.3925,294.5117,43747.0
2024-12-24 12:15:00,296.44,296.5,296.38,296.5,45748.0,294.5117,294.5714,294.4521,294.5714,45748.0
2024-12-24 12:20:00,296.48,296.59,296.46,296.51,30485.0,294.5515,294.6608,294.5316,294.5813,30485.0
2024-12-24 12:25:00,296.5,296.69,296.5,296.62,261330.0,294.5714,294.7601,294.5714,294.6906,261330.0
2024-12-24 12:30:00,296.59,296.61,296.25,296.27,19369.0,294.6608,294.6806,294.323,294.3429,19369.0
2024-12-24 12:35:00,296.25,296.5,296.12,296.5,15259.0,294.323,294.5714,294.1938,294.5714,15259.0
2024-12-24 12:40:00,296.53,296.64,296.45,296.52,29853.0,294.6012,294.7104,294.5217,294.5912,29853.0
2024-12-24 12:45:00,296.42,296.55,296.33,296.54,14306.0,294.4919,294.621,294.4025,294.6111,14306.0
2024-12-24 12:50:00,296.58,296.9,296.58,296.85,31871.0,294.6508,294.9688,294.6508,294.9191,31871.0
2024-12-24 12:55:00,296.86,297.17,296.8,297.12,64730.0,294.929,295.237,294.8694,295.1873,64730.0
2024-12-26 09:30:00,296.07,296.49,296.07,296.38,295007.0,294.1442,294.5614,294.1442,294.4521,295007.0
2024-12-26 09:35:00,296.33,296.52,296.22,296.31,43818.0,294.4025,294.5912,294.2932,294.3826,43818.0
2024-12-26 09:40:00,296.32,296.49,296.32,296.42,25306.0,294.3925,294.5614,294.3925,294.4919,25306.0
2024-12-26 09:45:00,296.41,296.57,296.35,296.44,18125.0,294.4819,294.6409,294.4223,294.5117,18125.0
2024-12-26 09:50:00,296.35,296.38,295.54,295.67,69847.0,294.4223,294.4521,293.6176,293.7468,69847.0
2024-12-26 09:55:00,295.7,296.53,295.69,296.45,51692.0,293.7766,294.6012,293.7666,294.5217,51692.0
2024-12-26 10:00:00,296.47,296.6,296.39,296.53,867183.0,294.5416,294.6707,294.4621,294.6012,867183.0
2024-12-26 10:05:00,296.56,296.66,296.24,296.24,23769.0,294.631,294.7303,294.3131,294.3131,23769.0
2024-12-26 10:10:00,296.29,296.43,296.26,296.38,29818.0,294.3627,294.5018,294.3329,294.4521,29818.0
2024-12-26 10:15:00,296.4,296.41,296.3,296.34,10134.0,294.472,294.4819,294.3727,294.4124,10134.0
2024-12-26 10:20:00,296.34,296.69,296.3,296.69,367568.0,294.4124,294.7601,294.3727,294.7601,367568.0
2024-12-26 10:25:00,296.69,296.73,296.56,296.69,84653.0,294.7601,294.7999,294.631,294.7601,84653.0
2024-12-26 10:30:00,296.68,296.78,296.66,296.74,11821.0,294.7502,294.8495,294.7303,294.8098,11821.0
2024-12-26 10:35:00,296.75,296.78,296.66,296.69,14673.0,294.8197,294.8495,294.7303,294.7601,14673.0
2024-12-26 10:40:00,296.71,296.74,296.46,296.55,11249.0,294.78,294.8098,294.5316,294.621,11249.0
2024-12-26 10:45:00,296.54,296.8,296.48,296.8,10814.0,294.6111,294.8694,294.5515,294.8694,10814.0
2024-12-26 10:50:00,296.82,296.93,296.79,296.89,47972.0,294.8893,294.9986,294.8595,294.9588,47972.0
2024-12-26 10:55:00,296.83,297.05,296.81,297.03,13058.0,294.8992,295.1178,294.8793,295.0979,13058.0
2024-12-26 11:00:00,297.03,297.1,296.93,297.1,37442.0,295.0979,295.1675,294.9986,295.1675,37442.0
2024-12-26 11:05:00,297.08,297.11,297.01,297.09,8287.0,295.1476,295.1774,295.078,295.1575,8287.0
2024-12-26 11:10:00,297.1,297.22,297.09,297.2,141558.0,295.1675,295.2867,295.1575,295.2668,141558.0
2024-12-26 11:15:00,297.2,297.26,297.19,297.26,8503.0,295.2668,295.3264,295.2569,295.3264,8503.0
2024-12-26 11:20:00,297.26,297.27,297.05,297.05,15978.0,295.3264,295.3364,295.1178,295.1178,15978.0
2024-12-26 11:25:00,297.04,297.07,296.9,297.03,9004.0,295.1078,295.1377,294.9688,295.0979,9004.0
2024-12-26 11:30:00,297.0,297.19,297.0,297.14,9149.0,295.0681,295.2569,295.0681,295.2072,9149.0
2024-12-26 11:35:00,297.13,297.21,297.13,297.2,11799.0,295.1973,295.2767,295.1973,295.2668,11799.0
2024-12-26 11:40:00,297.23,297.5,297.23,297.48,10878.0,295.2966,295.5649,295.2966,295.545,10878.0
2024-12-26 11:45:00,297.46,297.5,297.41,297.49,16479.0,295.5251,295.5649,295.4754,295.5549,16479.0
2024-12-26 11:50:00,297.5,297.5,297.37,297.4,13077.0,295.5649,295.5649,295.4357,295.4655,13077.0
2024-12-26 11:55:00,297.45,297.58,297.42,297.56,9308.0,295.5152,295.6443,295.4854,295.6245,9308.0
2024-12-26 12:00:00,297.5,297.57,297.47,297.54,16555.0,295.5649,295.6344,295.535,295.6046,16555.0
2024-12-26 12:05:00,297.54,297.56,297.5,297.5,25747.0,295.6046,295.6245,295.5649,295.5649,25747.0
2024-12-26 12:10:00,297.5,297.62,297.5,297.6,17380.0,295.5649,295.6841,295.5649,295.6642,17380.0
2024-12-26 12:15:00,297.59,297.78,297.57,297.71,27528.0,295.6543,295.843,295.6344,295.7735,27528.0
2024-12-26 12:20:00,297.71,297.72,297.55,297.59,18677.0,295.7735,295.7834,295.6145,295.6543,18677.0
2024-12-26 12:25:00,297.57,297.59,297.28,297.29,40747.0,295.6344,295.6543,295.3463,295.3562,40747.0
2024-12-26 12:30:00,297.29,297.53,297.24,297.5,15851.0,295.3562,295.5947,295.3065,295.5649,15851.0
2024-12-26 12:35:00,297.5,297.54,297.28,297.33,13235.0,295.5649,295.6046,295.3463,295.396,13235.0
2024-12-26 12:40:00,297.34,297.4,297.29,297.38,22001.0,295.4059,295.4655,295.3562,295.4456,22001.0
2024-12-26 12:45:00,297.39,297.39,296.82,296.99,10484.0,295.4556,295.4556,294.8893,295.0582,10484.0
2024-12-26 12:50:00,297.02,297.12,296.83,297.12,12787.0,295.088,295.1873,294.8992,295.1873,12787.0
2024-12-26 12:55:00,297.11,297.25,296.92,297.06,30808.0,295.1774,295.3165,294.9886,295.1277,30808.0
2024-12-26 13:00:00,297.06,297.3,297.03,297.23,7662.0,295.1277,295.3662,295.0979,295.2966,7662.0
2024-12-26 13:05:00,297.25,297.41,297.15,297.41,12406.0,295.3165,295.4754,295.2171,295.4754,12406.0
2024-12-26 13:10:00,297.38,297.38,297.12,297.18,12537.0,295.4456,295.4456,295.1873,295.2469,12537.0
2024-12-26 13:15:00,297.16,297.5,297.16,297.49,16281.0,295.2271,295.5649,295.2271,295.5549,16281.0
2024-12-26 13:20:00,297.47,297.47,297.3,297.37,7747.0,295.535,295.535,295.3662,295.4357,7747.0
2024-12-26 13:25:00,297.45,297.54,297.45,297.47,11581.0,295.5152,295.6046,295.5152,295.535,11581.0
2024-12-26 13:30:00,297.48,297.5,297.13,297.13,9071.0,295.545,295.5649,295.1973,295.1973,9071.0
2024-12-26 13:35:00,297.16,297.38,297.16,297.3,10824.0,295.2271,295.4456,295.2271,295.3662,10824.0
2024-12-26 13:40:00,297.25,297.31,297.0,297.07,22697.0,295.3165,295.3761,295.0681,295.1377,22697.0
2024-12-26 13:45:00,297.08,297.31,297.08,297.31,8977.0,295.1476,295.3761,295.1476,295.3761,8977.0
2024-12-26 13:50:00,297.28,297.38,297.18,297.38,12899.0,295.3463,295.4456,295.2469,295.4456,12899.0
2024-12-26 13:55:00,297.38,297.38,297.14,297.25,7163.0,295.4456,295.4456,295.2072,295.3165,7163.0
2024-12-26 14:00:00,297.25,297.25,297.1,297.18,14397.0,295.3165,295.3165,295.1675,295.2469,14397.0
2024-12-26 14:05:00,297.19,297.19,296.97,297.08,14819.0,295.2569,295.2569,295.0383,295.1476,14819.0
2024-12-26 14:10:00,297.1,297.2,297.04,297.04,5231.0,295.1675,295.2668,295.1078,295.1078,5231.0
2024-12-26 14:15:00,297.03,297.1,296.98,297.03,8058.0,295.0979,295.1675,295.0482,295.0979,8058.0
2024-12-26 14:20:00,297.05,297.15,297.04,297.15,13940.0,295.1178,295.2171,295.1078,295.2171,13940.0
2024-12-26 14:25:00,297.12,297.18,297.05,297.06,13062.0,295.1873,295.2469,295.1178,295.1277,13062.0
2024-12-26 14:30:00,297.1,297.2,297.04,297.04,10323.0,295.1675,295.2668,295.1078,295.1078,10323.0
2024-12-26 14:35:00,297.03,297.18,297.03,297.18,13920.0,295.0979,295.2469,295.0979,295.2469,13920.0
2024-12-26 14:40:00,297.19,297.38,297.18,297.35,6843.0,295.2569,295.4456,295.2469,295.4158,6843.0
2024-12-26 14:45:00,297.33,297.41,297.3,297.34,9977.0,295.396,295.4754,295.3662,295.4059,9977.0
2024-12-26 14:50:00,297.31,297.47,297.31,297.42,18073.0,295.3761,295.535,295.3761,295.4854,18073.0
2024-12-26 14:55:00,297.43,297.5,297.4,297.48,10242.0,295.4953,295.5649,295.4655,295.545,10242.0
2024-12-26 15:00:00,297.44,297.51,297.41,297.5,10587.0,295.5052,295.5748,295.4754,295.5649,10587.0
2024-12-26 15:05:00,297.5,297.66,297.48,297.6,11168.0,295.5649,295.7238,295.545,295.6642,11168.0
2024-12-26 15:10:00,297.59,297.6,297.33,297.34,20291.0,295.6543,295.6642,295.396,295.4059,20291.0
2024-12-26 15:15:00,297.33,297.45,297.31,297.44,15999.0,295.396,295.5152,295.3761,295.5052,15999.0
2024-12-26 15:20:00,297.46,297.52,297.42,297.5,11223.0,295.5251,295.5847,295.4854,295.5649,11223.0
2024-12-26 15:25:00,297.52,297.58,297.5,297.52,9660.0,295.5847,295.6443,295.5649,295.5847,9660.0
2024-12-26 15:30:00,297.48,297.52,297.38,297.5,9930.0,295.545,295.5847,295.4456,295.5649,9930.0
2024-12-26 15:35:00,297.49,297.57,297.44,297.53,16542.0,295.5549,295.6344,295.5052,295.5947,16542.0
2024-12-26 15:40:00,297.5,297.59,297.47,297.51,25297.0,295.5649,295.6543,295.535,295.5748,25297.0
2024-12-26 15:45:00,297.52,297.69,297.51,297.59,17062.0,295.5847,295.7536,295.5748,295.6543,17062.0
2024-12-26 15:50:00,297.53,297.65,297.47,297.54,39049.0,295.5947,295.7139,295.535,295.6046,39049.0
2024-12-26 15:55:00,297.56,297.58,297.2,297.28,77621.0,295.6245,295.6443,295.2668,295.3463,77621.0
2024-12-27 09:30:00,295.33,295.93,295.18,295.22,264413.0,293.409,294.0051,293.2599,293.2997,264413.0
2024-12-27 09:35:00,295.2,295.34,294.93,295.07,147325.0,293.2798,293.4189,293.0116,293.1507,147325.0
2024-12-27 09:40:00,295.0,295.33,295.0,295.06,30771.0,293.0811,293.409,293.0811,293.1407,30771.0
2024-12-27 09:45:00,295.0,295.6,294.99,295.53,30498.0,293.0811,293.6772,293.0712,293.6077,30498.0
2024-12-27 09:50:00,295.56,295.57,295.31,295.31,103458.0,293.6375,293.6474,293.3891,293.3891,103458.0
2024-12-27 09:55:00,295.28,295.33,295.08,295.13,12850.0,293.3593,293.409,293.1606,293.2103,12850.0
2024-12-27 10:00:00,295.17,295.23,294.14,294.14,59499.0,293.25,293.3096,292.2267,292.2267,59499.0
2024-12-27 10:05:00,294.14,294.37,293.86,294.22,35335.0,292.2267,292.4552,291.9485,292.3062,35335.0
2024-12-27 10:10:00,294.2,294.25,293.56,293.68,42458.0,292.2863,292.336,291.6505,291.7697,42458.0
2024-12-27 10:15:00,293.67,293.67,293.06,293.21,42648.0,291.7598,291.7598,291.1537,291.3028,42648.0
2024-12-27 10:20:00,293.1,293.85,293.08,293.5,27183.0,291.1935,291.9386,291.1736,291.5909,27183.0
2024-12-27 10:25:00,293.54,293.54,293.18,293.22,25052.0,291.6306,291.6306,291.273,291.3127,25052.0
2024-12-27 10:30:00,293.1,293.23,292.76,292.94,100854.0,291.1935,291.3226,290.8557,291.0345,100854.0
2024-12-27 10:35:00,293.02,293.19,292.98,293.18,40802.0,291.114,291.2829,291.0743,291.273,40802.0
2024-12-27 10:40:00,293.06,293.68,293.01,293.55,43167.0,291.1537,291.7697,291.1041,291.6405,43167.0
2024-12-27 10:45:00,293.53,293.82,293.34,293.81,16536.0,291.6207,291.9088,291.4319,291.8989,16536.0
2024-12-27 10:50:00,293.81,293.95,293.69,293.91,14999.0,291.8989,292.0379,291.7796,291.9982,14999.0
2024-12-27 10:55:00,293.9,293.91,293.61,293.71,15996.0,291.9883,291.9982,291.7002,291.7995,15996.0
2024-12-27 11:00:00,293.66,293.69,293.09,293.13,16959.0,291.7498,291.7796,291.1835,291.2233,16959.0
2024-12-27 11:05:00,293.19,293.32,293.07,293.14,44102.0,291.2829,291.412,291.1637,291.2332,44102.0
2024-12-27 11:10:00,293.14,293.28,292.9,292.93,25554.0,291.2332,291.3723,290.9948,291.0246,25554.0
2024-12-27 11:15:00,292.94,293.15,292.94,292.99,32440.0,291.0345,291.2432,291.0345,291.0842,32440.0
2024-12-27 11:20:00,292.97,293.23,292.95,293.2,14591.0,291.0643,291.3226,291.0445,291.2928,14591.0
2024-12-27 11:25:00,293.22,293.87,293.22,293.87,16850.0,291.3127,291.9585,291.3127,291.9585,16850.0
2024-12-27 11:30:00,293.85,293.92,293.65,293.81,13760.0,291.9386,292.0081,291.7399,291.8989,13760.0
2024-12-27 11:35:00,293.84,293.95,293.72,293.75,18073.0,291.9287,292.0379,291.8094,291.8392,18073.0
2024-12-27 11:40:00,293.77,293.8,293.15,293.21,17110.0,291.8591,291.8889,291.2432,291.3028,17110.0
2024-12-27 11:45:00,293.2,293.31,293.0,293.0,41583.0,291.2928,291.4021,291.0941,291.0941,41583.0
2024-12-27 11:50:00,293.03,293.05,292.37,292.43,53741.0,291.1239,291.1438,290.4682,290.5278,53741.0
2024-12-27 11:55:00,292.5,292.79,292.4,292.6,48075.0,290.5974,290.8855,290.498,290.6967,48075.0
2024-12-27 12:00:00,292.55,292.74,292.48,292.54,25139.0,290.6471,290.8358,290.5775,290.6371,25139.0
2024-12-27 12:05:00,292.54,292.55,292.2,292.4,41418.0,290.6371,290.6471,290.2993,290.498,41418.0
2024-12-27 12:10:00,292.43,292.5,292.24,292.3,83949.0,290.5278,290.5974,290.3391,290.3987,83949.0
2024-12-27 12:15:00,292.34,292.4,292.13,292.17,31895.0,290.4384,290.498,290.2298,290.2695,31895.0
2024-12-27 12:20:00,292.19,292.34,292.01,292.16,47783.0,290.2894,290.4384,290.1106,290.2596,47783.0
2024-12-27 12:25:00,292.13,292.53,292.12,292.37,26720.0,290.2298,290.6272,290.2198,290.4682,26720.0
2024-12-27 12:30:00,292.37,292.78,292.37,292.53,23189.0,290.4682,290.8756,290.4682,290.6272,23189.0
2024-12-27 12:35:00,292.51,292.52,291.99,292.16,25486.0,290.6073,290.6172,290.0907,290.2596,25486.0
2024-12-27 12:40:00,292.14,292.42,292.14,292.36,16962.0,290.2397,290.5179,290.2397,290.4583,16962.0
2024-12-27 12:45:00,292.34,292.43,292.11,292.22,8818.0,290.4384,290.5278,290.2099,290.3192,8818.0
2024-12-27 12:50:00,292.24,292.52,292.24,292.52,13483.0,290.3391,290.6172,290.3391,290.6172,13483.0
2024-12-27 12:55:00,292.57,292.7,292.54,292.68,10859.0,290.6669,290.7961,290.6371,290.7762,10859.0
2024-12-27 13:00:00,292.69,293.02,292.67,293.02,37950.0,290.7861,291.114,290.7663,291.114,37950.0
2024-12-27 13:05:00,293.01,293.01,292.56,292.76,18455.0,291.1041,291.1041,290.657,290.8557,18455.0
2024-12-27 13:10:00,292.74,292.93,292.74,292.85,9768.0,290.8358,291.0246,290.8358,290.9451,9768.0
2024-12-27 13:15:00,292.9,293.02,292.88,292.93,22173.0,290.9948,291.114,290.9749,291.0246,22173.0
2024-12-27 13:20:00,292.92,292.99,292.87,292.97,10155.0,291.0146,291.0842,290.965,291.0643,10155.0
2024-12-27 13:25:00,293.03,293.08,292.77,292.88,14981.0,291.1239,291.1736,290.8656,290.9749,14981.0
2024-12-27 13:30:00,292.79,293.15,292.78,293.15,13967.0,290.8855,291.2432,290.8756,291.2432,13967.0
2024-12-27 13:35:00,293.14,293.24,293.03,293.15,12375.0,291.2332,291.3326,291.1239,291.2432,12375.0
2024-12-27 13:40:00,293.24,293.33,293.18,293.29,7791.0,291.3326,291.422,291.273,291.3822,7791.0
2024-12-27 13:45:00,293.3,293.33,293.09,293.2,13509.0,291.3922,291.422,291.1835,291.2928,13509.0
2024-12-27 13:50:00,293.23,293.59,293.22,293.59,12888.0,291.3226,291.6803,291.3127,291.6803,12888.0
2024-12-27 13:55:00,293.66,293.69,293.54,293.62,12192.0,291.7498,291.7796,291.6306,291.7101,12192.0
2024-12-27 14:00:00,293.57,293.62,293.45,293.5,12375.0,291.6604,291.7101,291.5412,291.5909,12375.0
2024-12-27 14:05:00,293.5,293.77,293.49,293.66,29639.0,291.5909,291.8591,291.5809,291.7498,29639.0
2024-12-27 14:10:00,293.66,293.78,293.64,293.67,9146.0,291.7498,291.8691,291.73,291.7598,9146.0
2024-12-27 14:15:00,293.66,293.91,293.64,293.9,9950.0,291.7498,291.9982,291.73,291.9883,9950.0
2024-12-27 14:20:00,293.86,293.9,293.54,293.62,14943.0,291.9485,291.9883,291.6306,291.7101,14943.0
2024-12-27 14:25:00,293.64,293.68,293.5,293.56,12967.0,291.73,291.7697,291.5909,291.6505,12967.0
2024-12-27 14:30:00,293.57,293.73,293.46,293.72,10678.0,291.6604,291.8194,291.5511,291.8094,10678.0
2024-12-27 14:35:00,293.75,293.88,293.74,293.8,10557.0,291.8392,291.9684,291.8293,291.8889,10557.0
2024-12-27 14:40:00,293.86,294.08,293.85,294.05,23365.0,291.9485,292.1671,291.9386,292.1373,23365.0
2024-12-27 14:45:00,294.05,294.18,293.99,294.13,29627.0,292.1373,292.2665,292.0777,292.2168,29627.0
2024-12-27 14:50:00,294.16,294.16,294.05,294.1,15704.0,292.2466,292.2466,292.1373,292.187,15704.0
2024-12-27 14:55:00,294.09,294.41,294.06,294.28,30489.0,292.177,292.495,292.1472,292.3658,30489.0
2024-12-27 15:00:00,294.26,294.28,293.86,293.94,19249.0,292.3459,292.3658,291.9485,292.028,19249.0
2024-12-27 15:05:00,293.94,294.05,293.63,293.98,23747.0,292.028,292.1373,291.72,292.0678,23747.0
2024-12-27 15:10:00,293.97,293.99,293.34,293.44,33492.0,292.0578,292.0777,291.4319,291.5313,33492.0
2024-12-27 15:15:00,293.41,293.53,293.38,293.46,25342.0,291.5015,291.6207,291.4717,291.5511,25342.0
2024-12-27 15:20:00,293.48,293.48,293.26,293.37,22059.0,291.571,291.571,291.3524,291.4617,22059.0
2024-12-27 15:25:00,293.38,293.53,293.34,293.48,20436.0,291.4717,291.6207,291.4319,291.571,20436.0
2024-12-27 15:30:00,293.48,293.48,293.27,293.36,25425.0,291.571,291.571,291.3624,291.4518,25425.0
2024-12-27 15:35:00,293.38,293.38,293.21,293.25,56923.0,291.4717,291.4717,291.3028,291.3425,56923.0
2024-12-27 15:40:00,293.22,293.29,292.94,293.01,41579.0,291.3127,291.3822,291.0345,291.1041,41579.0
2024-12-27 15:45:00,293.02,293.43,293.02,293.43,37212.0,291.114,291.5213,291.114,291.5213,37212.0
2024-12-27 15:50:00,293.49,294.3,293.49,293.87,55990.0,291.5809,292.3857,291.5809,291.9585,55990.0
2024-12-27 15:55:00,293.95,294.08,293.73,294.08,82420.0,292.0379,292.1671,291.8194,292.1671,82420.0
2024-12-30 09:30:00,290.88,290.88,290.0,290.17,225262.0,288.9879,288.9879,288.1136,288.2825,225262.0
2024-12-30 09:35:00,290.19,290.29,289.87,289.88,82966.0,288.3024,288.4018,287.9845,287.9944,82966.0
2024-12-30 09:40:00,289.94,290.04,289.44,289.6,50291.0,288.054,288.1534,287.5573,287.7162,50291.0
2024-12-30 09:45:00,289.67,289.67,289.37,289.54,66862.0,287.7858,287.7858,287.4877,287.6566,66862.0
2024-12-30 09:50:00,289.5,289.85,289.41,289.61,26827.0,287.6169,287.9646,287.5275,287.7262,26827.0
2024-12-30 09:55:00,289.6,289.72,289.14,289.19,29502.0,287.7162,287.8355,287.2592,287.3089,29502.0
2024-12-30 10:00:00,289.1,289.73,288.87,289.29,71433.0,287.2195,287.8454,286.991,287.4083,71433.0
2024-12-30 10:05:00,289.33,289.47,289.15,289.28,27359.0,287.448,287.5871,287.2692,287.3983,27359.0
2024-12-30 10:10:00,289.24,289.63,289.05,289.56,46488.0,287.3586,287.746,287.1698,287.6765,46488.0
2024-12-30 10:15:00,289.5,289.52,289.06,289.15,33859.0,287.6169,287.6368,287.1798,287.2692,33859.0
2024-12-30 10:20:00,289.19,289.27,288.78,288.82,40573.0,287.3089,287.3884,286.9016,286.9413,40573.0
2024-12-30 10:25:00,288.8,289.17,288.8,288.97,117769.0,286.9214,287.289,286.9214,287.0903,117769.0
2024-12-30 10:30:00,288.99,289.36,288.98,289.31,42366.0,287.1102,287.4778,287.1003,287.4281,42366.0
2024-12-30 10:35:00,289.24,289.8,289.0,289.8,31457.0,287.3586,287.9149,287.1201,287.9149,31457.0
2024-12-30 10:40:00,289.75,290.0,289.66,289.89,30137.0,287.8653,288.1136,287.7759,288.0044,30137.0
2024-12-30 10:45:00,289.9,290.29,289.24,289.4,39014.0,288.0143,288.4018,287.3586,287.5175,39014.0
2024-12-30 10:50:00,289.47,289.65,289.38,289.65,66403.0,287.5871,287.7659,287.4977,287.7659,66403.0
2024-12-30 10:55:00,289.63,290.17,289.6,290.17,52943.0,287.746,288.2825,287.7162,288.2825,52943.0
2024-12-30 11:00:00,290.14,290.16,289.9,290.11,30361.0,288.2527,288.2726,288.0143,288.2229,30361.0
2024-12-30 11:05:00,290.18,290.47,290.16,290.47,40081.0,288.2925,288.5806,288.2726,288.5806,40081.0
2024-12-30 11:10:00,290.48,290.49,290.28,290.4,33594.0,288.5905,288.6005,288.3918,288.511,33594.0
2024-12-30 11:15:00,290.35,290.8,290.35,290.74,19389.0,288.4614,288.9084,288.4614,288.8488,19389.0
2024-12-30 11:20:00,290.77,290.88,290.44,290.49,20731.0,288.8786,288.9879,288.5508,288.6005,20731.0
2024-12-30 11:25:00,290.46,290.64,290.42,290.63,24372.0,288.5706,288.7495,288.5309,288.7395,24372.0
2024-12-30 11:30:00,290.65,290.89,290.64,290.89,19453.0,288.7594,288.9979,288.7495,288.9979,19453.0
2024-12-30 11:35:00,290.85,291.08,290.82,291.07,18687.0,288.9581,289.1866,288.9283,289.1767,18687.0
2024-12-30 11:40:00,291.06,291.48,291.03,291.42,25762.0,289.1667,289.584,289.1369,289.5244,25762.0
2024-12-30 11:45:00,291.39,291.45,290.82,290.84,23348.0,289.4946,289.5542,288.9283,288.9482,23348.0
2024-12-30 11:50:00,290.81,291.12,290.8,291.05,18624.0,288.9184,289.2264,288.9084,289.1568,18624.0
2024-12-30 11:55:00,291.09,291.42,291.08,291.32,16658.0,289.1965,289.5244,289.1866,289.4251,16658.0
2024-12-30 12:00:00,291.3,291.65,291.3,291.5,21831.0,289.4052,289.7529,289.4052,289.6039,21831.0
2024-12-30 12:05:00,291.49,291.57,291.24,291.37,47499.0,289.5939,289.6734,289.3456,289.4747,47499.0
2024-12-30 12:10:00,291.42,291.72,291.41,291.46,54563.0,289.5244,289.8225,289.5145,289.5641,54563.0
2024-12-30 12:15:00,291.52,291.6,291.5,291.6,18698.0,289.6238,289.7032,289.6039,289.7032,18698.0
2024-12-30 12:20:00,291.58,291.85,291.58,291.75,20319.0,289.6834,289.9516,289.6834,289.8523,20319.0
2024-12-30 12:25:00,291.84,291.87,291.69,291.82,21981.0,289.9417,289.9715,289.7926,289.9218,21981.0
2024-12-30 12:30:00,291.83,291.97,291.77,291.97,12456.0,289.9317,290.0708,289.8721,290.0708,12456.0
2024-12-30 12:35:00,291.99,291.99,291.8,291.91,27311.0,290.0907,290.0907,289.9019,290.0112,27311.0
2024-12-30 12:40:00,291.93,292.02,291.73,292.0,12525.0,290.0311,290.1205,289.8324,290.1006,12525.0
2024-12-30 12:45:00,291.99,292.36,291.96,292.33,12340.0,290.0907,290.4583,290.0609,290.4285,12340.0
2024-12-30 12:50:00,292.32,292.36,291.96,291.96,15866.0,290.4185,290.4583,290.0609,290.0609,15866.0
2024-12-30 12:55:00,291.83,292.31,291.5,292.22,28544.0,289.9317,290.4086,289.6039,290.3192,28544.0
2024-12-30 13:00:00,292.22,292.23,291.8,291.86,24734.0,290.3192,290.3291,289.9019,289.9615,24734.0
2024-12-30 13:05:00,291.92,292.12,291.73,292.12,14320.0,290.0212,290.2198,289.8324,290.2198,14320.0
2024-12-30 13:10:00,292.09,292.49,292.09,292.4,12048.0,290.19,290.5874,290.19,290.498,12048.0
2024-12-30 13:15:00,292.43,292.52,292.12,292.2,9880.0,290.5278,290.6172,290.2198,290.2993,9880.0
2024-12-30 13:20:00,292.24,292.28,291.9,291.91,14942.0,290.3391,290.3788,290.0013,290.0112,14942.0
2024-12-30 13:25:00,291.9,292.06,291.69,291.93,22425.0,290.0013,290.1602,289.7926,290.0311,22425.0
2024-12-30 13:30:00,291.99,292.23,291.84,292.21,42686.0,290.0907,290.3291,289.9417,290.3093,42686.0
2024-12-30 13:35:00,292.19,292.32,291.87,292.1,51566.0,290.2894,290.4185,289.9715,290.2,51566.0
2024-12-30 13:40:00,292.12,292.34,292.04,292.27,40167.0,290.2198,290.4384,290.1404,290.3689,40167.0
2024-12-30 13:45:00,292.29,292.4,292.25,292.28,12423.0,290.3887,290.498,290.349,290.3788,12423.0
2024-12-30 13:50:00,292.3,292.36,292.16,292.3,24369.0,290.3987,290.4583,290.2596,290.3987,24369.0
2024-12-30 13:55:00,292.29,292.36,292.16,292.25,14985.0,290.3887,290.4583,290.2596,290.349,14985.0
2024-12-30 14:00:00,292.24,292.3,292.11,292.11,11977.0,290.3391,290.3987,290.2099,290.2099,11977.0
2024-12-30 14:05:00,292.16,292.24,291.74,291.93,35421.0,290.2596,290.3391,289.8423,290.0311,35421.0
2024-12-30 14:10:00,292.09,292.09,291.6,291.81,17893.0,290.19,290.19,289.7032,289.9119,17893.0
2024-12-30 14:15:00,291.83,291.91,291.7,291.73,24723.0,289.9317,290.0112,289.8026,289.8324,24723.0
2024-12-30 14:20:00,291.72,291.72,291.4,291.61,71470.0,289.8225,289.8225,289.5045,289.7132,71470.0
2024-12-30 14:25:00,291.61,291.93,291.61,291.8,13482.0,289.7132,290.0311,289.7132,289.9019,13482.0
2024-12-30 14:30:00,291.8,292.1,291.8,291.87,29647.0,289.9019,290.2,289.9019,289.9715,29647.0
2024-12-30 14:35:00,291.89,291.95,291.76,291.84,23005.0,289.9913,290.051,289.8622,289.9417,23005.0
2024-12-30 14:40:00,291.9,292.07,291.84,291.91,34391.0,290.0013,290.1702,289.9417,290.0112,34391.0
2024-12-30 14:45:00,291.94,292.13,291.93,292.02,17132.0,290.041,290.2298,290.0311,290.1205,17132.0
2024-12-30 14:50:00,292.01,292.15,291.93,292.05,16632.0,290.1106,290.2497,290.0311,290.1503,16632.0
2024-12-30 14:55:00,292.07,292.22,292.02,292.1,20711.0,290.1702,290.3192,290.1205,290.2,20711.0
2024-12-30 15:00:00,292.07,292.13,291.85,291.88,26968.0,290.1702,290.2298,289.9516,289.9814,26968.0
2024-12-30 15:05:00,291.87,291.97,291.77,291.93,27240.0,289.9715,290.0708,289.8721,290.0311,27240.0
2024-12-30 15:10:00,291.93,292.19,291.85,292.13,617060.0,290.0311,290.2894,289.9516,290.2298,617060.0
2024-12-30 15:15:00,292.1,292.29,292.04,292.26,23745.0,290.2,290.3887,290.1404,290.3589,23745.0
2024-12-30 15:20:00,292.25,292.25,292.09,292.14,30153.0,290.349,290.349,290.19,290.2397,30153.0
2024-12-30 15:25:00,292.15,292.17,291.5,291.5,34971.0,290.2497,290.2695,289.6039,289.6039,34971.0
2024-12-30 15:30:00,291.58,291.71,291.41,291.46,44132.0,289.6834,289.8125,289.5145,289.5641,44132.0
2024-12-30 15:35:00,291.49,291.52,291.34,291.42,24377.0,289.5939,289.6238,289.4449,289.5244,24377.0
2024-12-30 15:40:00,291.45,291.74,291.4,291.58,34447.0,289.5542,289.8423,289.5045,289.6834,34447.0
2024-12-30 15:45:00,291.61,291.86,291.53,291.74,36226.0,289.7132,289.9615,289.6337,289.8423,36226.0
2024-12-30 15:50:00,291.74,291.99,291.53,291.53,45765.0,289.8423,290.0907,289.6337,289.6337,45765.0
2024-12-30 15:55:00,291.54,291.62,290.8,290.83,132155.0,289.6436,289.7231,288.9084,288.9382,132155.0
2024-12-31 09:30:00,291.81,292.11,291.6,291.94,109155.0,289.9119,290.2099,289.7032,290.041,109155.0
2024-12-31 09:35:00,291.75,291.9,291.2,291.2,34696.0,289.8523,290.0013,289.3058,289.3058,34696.0
2024-12-31 09:40:00,291.26,291.42,291.08,291.34,33493.0,289.3654,289.5244,289.1866,289.4449,33493.0
2024-12-31 09:45:00,291.37,291.86,291.35,291.76,32187.0,289.4747,289.9615,289.4549,289.8622,32187.0
2024-12-31 09:50:00,291.71,291.71,291.14,291.4,24687.0,289.8125,289.8125,289.2462,289.5045,24687.0
2024-12-31 09:55:00,291.4,291.82,291.4,291.75,19333.0,289.5045,289.9218,289.5045,289.8523,19333.0
2024-12-31 10:00:00,291.73,292.12,291.66,291.72,50179.0,289.8324,290.2198,289.7628,289.8225,50179.0
2024-12-31 10:05:00,291.7,291.78,290.97,291.03,43223.0,289.8026,289.8821,289.0773,289.1369,43223.0
2024-12-31 10:10:00,291.07,291.42,290.86,291.42,44844.0,289.1767,289.5244,288.968,289.5244,44844.0
2024-12-31 10:15:00,291.33,291.82,291.28,291.81,33070.0,289.435,289.9218,289.3853,289.9119,33070.0
2024-12-31 10:20:00,291.8,291.98,291.7,291.98,16138.0,289.9019,290.0808,289.8026,290.0808,16138.0
2024-12-31 10:25:00,291.95,292.14,291.51,291.66,102549.0,290.051,290.2397,289.6138,289.7628,102549.0
2024-12-31 10:30:00,291.67,291.88,291.14,291.21,58008.0,289.7728,289.9814,289.2462,289.3158,58008.0
2024-12-31 10:35:00,291.31,291.64,291.19,291.64,37144.0,289.4151,289.743,289.2959,289.743,37144.0
2024-12-31 10:40:00,291.58,291.58,291.25,291.26,23598.0,289.6834,289.6834,289.3555,289.3654,23598.0
2024-12-31 10:45:00,291.29,291.44,291.14,291.16,43816.0,289.3952,289.5443,289.2462,289.2661,43816.0
2024-12-31 10:50:00,291.18,291.51,291.18,291.46,20754.0,289.286,289.6138,289.286,289.5641,20754.0
2024-12-31 10:55:00,291.35,291.43,291.13,291.15,22128.0,289.4549,289.5343,289.2363,289.2562,22128.0
2024-12-31 11:00:00,291.15,291.19,290.52,290.63,48072.0,289.2562,289.2959,288.6303,288.7395,48072.0
2024-12-31 11:05:00,290.6,290.79,290.5,290.74,20883.0,288.7097,288.8985,288.6104,288.8488,20883.0
2024-12-31 11:10:00,290.8,290.82,290.53,290.76,24245.0,288.9084,288.9283,288.6402,288.8687,24245.0
2024-12-31 11:15:00,290.78,290.83,290.44,290.44,29844.0,288.8886,288.9382,288.5508,288.5508,29844.0
2024-12-31 11:20:00,290.43,290.63,290.27,290.38,31001.0,288.5408,288.7395,288.3819,288.4912,31001.0
2024-12-31 11:25:00,290.38,290.47,290.29,290.33,17190.0,288.4912,288.5806,288.4018,288.4415,17190.0
2024-12-31 11:30:00,290.27,290.34,290.11,290.24,30629.0,288.3819,288.4514,288.2229,288.3521,30629.0
2024-12-31 11:35:00,290.26,290.33,290.16,290.19,18166.0,288.3719,288.4415,288.2726,288.3024,18166.0
2024-12-31 11:40:00,290.18,290.53,290.11,290.5,32042.0,288.2925,288.6402,288.2229,288.6104,32042.0
2024-12-31 11:45:00,290.53,290.68,290.36,290.64,26347.0,288.6402,288.7892,288.4713,288.7495,26347.0
2024-12-31 11:50:00,290.62,290.75,290.42,290.44,31362.0,288.7296,288.8588,288.5309,288.5508,31362.0
2024-12-31 11:55:00,290.44,290.44,290.24,290.37,45071.0,288.5508,288.5508,288.3521,288.4812,45071.0
2024-12-31 12:00:00,290.34,290.37,290.0,290.32,24296.0,288.4514,288.4812,288.1136,288.4316,24296.0
2024-12-31 12:05:00,290.32,290.47,290.21,290.43,31279.0,288.4316,288.5806,288.3223,288.5408,31279.0
2024-12-31 12:10:00,290.45,290.49,290.1,290.22,18462.0,288.5607,288.6005,288.213,288.3322,18462.0
2024-12-31 12:15:00,290.25,290.41,290.2,290.38,16820.0,288.362,288.521,288.3123,288.4912,16820.0
2024-12-31 12:20:00,290.38,290.42,289.83,289.91,48242.0,288.4912,288.5309,287.9447,288.0242,48242.0
2024-12-31 12:25:00,289.94,290.05,289.64,289.72,18308.0,288.054,288.1633,287.756,287.8355,18308.0
2024-12-31 12:30:00,289.7,289.77,289.42,289.54,25992.0,287.8156,287.8851,287.5374,287.6566,25992.0
2024-12-31 12:35:00,289.54,289.54,289.25,289.34,29064.0,287.6566,287.6566,287.3685,287.4579,29064.0
2024-12-31 12:40:00,289.33,289.56,289.24,289.46,28347.0,287.448,287.6765,287.3586,287.5772,28347.0
2024-12-31 12:45:00,289.49,289.58,289.36,289.47,16919.0,287.607,287.6964,287.4778,287.5871,16919.0
2024-12-31 12:50:00,289.46,289.91,289.44,289.91,17250.0,287.5772,288.0242,287.5573,288.0242,17250.0
2024-12-31 12:55:00,289.93,290.5,289.91,290.48,15027.0,288.0441,288.6104,288.0242,288.5905,15027.0
2024-12-31 13:00:00,290.47,290.47,290.16,290.39,25771.0,288.5806,288.5806,288.2726,288.5011,25771.0
2024-12-31 13:05:00,290.38,290.67,290.29,290.4,17272.0,288.4912,288.7793,288.4018,288.511,17272.0
2024-12-31 13:10:00,290.42,290.42,290.06,290.13,32252.0,288.5309,288.5309,288.1732,288.2428,32252.0
2024-12-31 13:15:00,290.11,290.28,289.96,290.0,45201.0,288.2229,288.3918,288.0739,288.1136,45201.0
2024-12-31 13:20:00,289.85,289.9,289.35,289.38,49896.0,287.9646,288.0143,287.4679,287.4977,49896.0
2024-12-31 13:25:00,289.36,289.59,289.28,289.39,22600.0,287.4778,287.7063,287.3983,287.5076,22600.0
2024-12-31 13:30:00,289.33,289.77,289.33,289.66,29599.0,287.448,287.8851,287.448,287.7759,29599.0
2024-12-31 13:35:00,289.61,289.62,289.34,289.6,26454.0,287.7262,287.7361,287.4579,287.7162,26454.0
2024-12-31 13:40:00,289.62,289.83,289.61,289.8,13802.0,287.7361,287.9447,287.7262,287.9149,13802.0
2024-12-31 13:45:00,289.81,289.96,289.73,289.94,19143.0,287.9249,288.0739,287.8454,288.054,19143.0
2024-12-31 13:50:00,289.9,290.08,289.72,289.77,15317.0,288.0143,288.1931,287.8355,287.8851,15317.0
2024-12-31 13:55:00,289.75,289.78,289.53,289.57,28275.0,287.8653,287.8951,287.6467,287.6864,28275.0
2024-12-31 14:00:00,289.53,289.6,289.13,289.34,27164.0,287.6467,287.7162,287.2493,287.4579,27164.0
2024-12-31 14:05:00,289.35,289.87,289.35,289.81,33626.0,287.4679,287.9845,287.4679,287.9249,33626.0
2024-12-31 14:10:00,289.82,290.13,289.82,290.13,35486.0,287.9348,288.2428,287.9348,288.2428,35486.0
2024-12-31 14:15:00,290.09,290.11,289.54,289.56,23741.0,288.2031,288.2229,287.6566,287.6765,23741.0
2024-12-31 14:20:00,289.58,289.61,289.28,289.4,30663.0,287.6964,287.7262,287.3983,287.5175,30663.0
2024-12-31 14:25:00,289.47,289.64,289.34,289.35,12868.0,287.5871,287.756,287.4579,287.4679,12868.0
2024-12-31 14:30:00,289.31,289.37,289.19,289.21,24284.0,287.4281,287.4877,287.3089,287.3288,24284.0
2024-12-31 14:35:00,289.24,289.54,289.24,289.5,12126.0,287.3586,287.6566,287.3586,287.6169,12126.0
2024-12-31 14:40:00,289.51,289.52,289.07,289.34,22210.0,287.6268,287.6368,287.1897,287.4579,22210.0
2024-12-31 14:45:00,289.3,289.46,289.26,289.35,23977.0,287.4182,287.5772,287.3785,287.4679,23977.0
2024-12-31 14:50:00,289.33,289.8,289.32,289.61,15574.0,287.448,287.9149,287.4381,287.7262,15574.0
2024-12-31 14:55:00,289.63,289.97,289.61,289.97,37004.0,287.746,288.0838,287.7262,288.0838,37004.0
2024-12-31 15:00:00,289.97,290.0,289.85,289.92,22810.0,288.0838,288.1136,287.9646,288.0342,22810.0
2024-12-31 15:05:00,289.91,290.25,289.91,290.12,21016.0,288.0242,288.362,288.0242,288.2329,21016.0
2024-12-31 15:10:00,290.07,290.12,289.45,289.57,29241.0,288.1832,288.2329,287.5672,287.6864,29241.0
2024-12-31 15:15:00,289.48,289.88,289.47,289.87,32286.0,287.597,287.9944,287.5871,287.9845,32286.0
2024-12-31 15:20:00,289.9,290.31,289.87,290.0,34706.0,288.0143,288.4216,287.9845,288.1136,34706.0
2024-12-31 15:25:00,289.97,290.48,289.93,290.48,26430.0,288.0838,288.5905,288.0441,288.5905,26430.0
2024-12-31 15:30:00,290.5,290.5,290.0,290.15,35226.0,288.6104,288.6104,288.1136,288.2627,35226.0
2024-12-31 15:35:00,290.28,290.55,289.98,290.0,22709.0,288.3918,288.6601,288.0938,288.1136,22709.0
2024-12-31 15:40:00,289.94,290.17,289.87,289.95,28213.0,288.054,288.2825,287.9845,288.064,28213.0
2024-12-31 15:45:00,289.94,290.34,289.65,290.27,36695.0,288.054,288.4514,287.7659,288.3819,36695.0
2024-12-31 15:50:00,290.22,290.23,289.6,289.6,62859.0,288.3322,288.3421,287.7162,287.7162,62859.0
2024-12-31 15:55:00,289.6,289.91,289.35,289.81,131059.0,287.7162,288.0242,287.4679,287.9249,131059.0
2025-01-02 09:30:00,291.45,291.85,290.93,290.98,196675.0,289.5542,289.9516,289.0376,289.0873,196675.0
2025-01-02 09:35:00,290.84,290.85,290.1,290.11,58409.0,288.9482,288.9581,288.213,288.2229,58409.0
2025-01-02 09:40:00,290.09,290.61,290.02,290.61,50790.0,288.2031,288.7197,288.1335,288.7197,50790.0
2025-01-02 09:45:00,290.65,291.33,290.57,291.33,72679.0,288.7594,289.435,288.6799,289.435,72679.0
2025-01-02 09:50:00,291.4,292.01,291.12,292.01,25900.0,289.5045,290.1106,289.2264,290.1106,25900.0
2025-01-02 09:55:00,291.97,292.27,291.88,292.12,60564.0,290.0708,290.3689,289.9814,290.2198,60564.0
2025-01-02 10:00:00,292.11,292.3,291.88,292.26,46982.0,290.2099,290.3987,289.9814,290.3589,46982.0
2025-01-02 10:05:00,292.24,292.55,292.01,292.27,52672.0,290.3391,290.6471,290.1106,290.3689,52672.0
2025-01-02 10:10:00,292.21,292.44,292.05,292.33,29935.0,290.3093,290.5378,290.1503,290.4285,29935.0
2025-01-02 10:15:00,292.31,292.38,291.87,291.89,51366.0,290.4086,290.4782,289.9715,289.9913,51366.0
2025-01-02 10:20:00,291.73,291.8,290.7,290.78,104278.0,289.8324,289.9019,288.8091,288.8886,104278.0
2025-01-02 10:25:00,290.86,291.26,290.7,290.93,44542.0,288.968,289.3654,288.8091,289.0376,44542.0
2025-01-02 10:30:00,290.83,291.01,290.31,290.71,34330.0,288.9382,289.1171,288.4216,288.819,34330.0
2025-01-02 10:35:00,290.66,291.1,290.39,290.63,33876.0,288.7693,289.2065,288.5011,288.7395,33876.0
2025-01-02 10:40:00,290.62,290.82,290.2,290.54,31239.0,288.7296,288.9283,288.3123,288.6501,31239.0
2025-01-02 10:45:00,290.51,291.01,290.2,290.96,32195.0,288.6203,289.1171,288.3123,289.0674,32195.0
2025-01-02 10:50:00,290.95,291.33,290.56,291.13,60485.0,289.0575,289.435,288.67,289.2363,60485.0
2025-01-02 10:55:00,291.23,291.23,290.66,290.71,13676.0,289.3356,289.3356,288.7693,288.819,13676.0
2025-01-02 11:00:00,290.77,290.85,289.61,289.79,37134.0,288.8786,288.9581,287.7262,287.905,37134.0
2025-01-02 11:05:00,289.91,290.12,289.77,290.01,20706.0,288.0242,288.2329,287.8851,288.1236,20706.0
2025-01-02 11:10:00,289.97,290.38,289.72,290.27,33171.0,288.0838,288.4912,287.8355,288.3819,33171.0
2025-01-02 11:15:00,290.29,290.56,290.1,290.56,45340.0,288.4018,288.67,288.213,288.67,45340.0
2025-01-02 11:20:00,290.53,290.87,290.04,290.76,34183.0,288.6402,288.978,288.1534,288.8687,34183.0
2025-01-02 11:25:00,290.7,290.84,290.53,290.8,28259.0,288.8091,288.9482,288.6402,288.9084,28259.0
2025-01-02 11:30:00,290.74,290.93,290.59,290.8,41538.0,288.8488,289.0376,288.6998,288.9084,41538.0
2025-01-02 11:35:00,290.88,291.2,290.81,291.03,43669.0,288.9879,289.3058,288.9184,289.1369,43669.0
2025-01-02 11:40:00,291.01,291.31,290.97,291.02,35153.0,289.1171,289.4151,289.0773,289.127,35153.0
2025-01-02 11:45:00,291.0,291.34,290.93,291.3,15223.0,289.1071,289.4449,289.0376,289.4052,15223.0
2025-01-02 11:50:00,291.28,291.41,290.71,290.77,22917.0,289.3853,289.5145,288.819,288.8786,22917.0
2025-01-02 11:55:00,290.88,291.06,290.85,290.96,13854.0,288.9879,289.1667,288.9581,289.0674,13854.0
2025-01-02 12:00:00,291.0,291.14,290.73,291.14,13130.0,289.1071,289.2462,288.8389,289.2462,13130.0
2025-01-02 12:05:00,291.09,291.12,290.64,290.78,22654.0,289.1965,289.2264,288.7495,288.8886,22654.0
2025-01-02 12:10:00,290.84,291.35,290.82,291.21,11871.0,288.9482,289.4549,288.9283,289.3158,11871.0
2025-01-02 12:15:00,291.13,291.24,290.79,290.86,29040.0,289.2363,289.3456,288.8985,288.968,29040.0
2025-01-02 12:20:00,290.81,290.82,290.23,290.26,17103.0,288.9184,288.9283,288.3421,288.3719,17103.0
2025-01-02 12:25:00,290.26,290.26,289.23,289.31,32359.0,288.3719,288.3719,287.3486,287.4281,32359.0
2025-01-02 12:30:00,289.2,289.22,288.8,288.86,35964.0,287.3188,287.3387,286.9214,286.9811,35964.0
2025-01-02 12:35:00,288.93,288.96,288.18,288.28,31771.0,287.0506,287.0804,286.3055,286.4048,31771.0
2025-01-02 12:40:00,288.26,288.44,287.87,288.15,46639.0,286.385,286.5638,285.9975,286.2757,46639.0
2025-01-02 12:45:00,288.19,288.29,287.75,287.75,38827.0,286.3154,286.4148,285.8783,285.8783,38827.0
2025-01-02 12:50:00,287.75,288.48,287.6,288.2,27986.0,285.8783,286.6035,285.7293,286.3253,27986.0
2025-01-02 12:55:00,288.3,288.63,288.21,288.54,10237.0,286.4247,286.7526,286.3353,286.6631,10237.0
2025-01-02 13:00:00,288.48,288.48,287.78,287.83,32890.0,286.6035,286.6035,285.9081,285.9578,32890.0
2025-01-02 13:05:00,287.87,288.64,287.83,288.43,24035.0,285.9975,286.7625,285.9578,286.5539,24035.0
2025-01-02 13:10:00,288.37,288.37,287.87,287.96,22942.0,286.4942,286.4942,285.9975,286.0869,22942.0
2025-01-02 13:15:00,287.94,288.06,287.63,288.0,29298.0,286.067,286.1863,285.7591,286.1266,29298.0
2025-01-02 13:20:00,288.04,288.35,287.91,288.02,16706.0,286.1664,286.4744,286.0372,286.1465,16706.0
2025-01-02 13:25:00,288.0,288.23,287.85,288.23,18232.0,286.1266,286.3552,285.9776,286.3552,18232.0
2025-01-02 13:30:00,288.05,288.05,287.41,287.5,23401.0,286.1763,286.1763,285.5405,285.6299,23401.0
2025-01-02 13:35:00,287.57,288.01,287.46,287.73,27755.0,285.6994,286.1366,285.5902,285.8584,27755.0
2025-01-02 13:40:00,287.68,288.23,287.53,288.16,42788.0,285.8087,286.3552,285.6597,286.2856,42788.0
2025-01-02 13:45:00,288.13,288.14,287.55,287.67,24565.0,286.2558,286.2657,285.6796,285.7988,24565.0
2025-01-02 13:50:00,287.69,287.74,287.34,287.38,17641.0,285.8187,285.8683,285.4709,285.5107,17641.0
2025-01-02 13:55:00,287.38,288.02,287.38,287.99,22277.0,285.5107,286.1465,285.5107,286.1167,22277.0
2025-01-02 14:00:00,288.0,288.33,287.76,288.3,14288.0,286.1266,286.4545,285.8882,286.4247,14288.0
2025-01-02 14:05:00,288.29,288.57,288.04,288.13,42496.0,286.4148,286.6929,286.1664,286.2558,42496.0
2025-01-02 14:10:00,288.21,288.33,288.06,288.06,17864.0,286.3353,286.4545,286.1863,286.1863,17864.0
2025-01-02 14:15:00,288.15,288.34,287.98,288.18,16952.0,286.2757,286.4644,286.1068,286.3055,16952.0
2025-01-02 14:20:00,288.24,288.56,288.17,288.56,17158.0,286.3651,286.683,286.2955,286.683,17158.0
2025-01-02 14:25:00,288.55,288.75,288.49,288.68,20908.0,286.6731,286.8718,286.6135,286.8022,20908.0
2025-01-02 14:30:00,288.56,288.64,288.32,288.42,22982.0,286.683,286.7625,286.4446,286.5439,22982.0
2025-01-02 14:35:00,288.35,288.47,288.1,288.38,15252.0,286.4744,286.5936,286.226,286.5042,15252.0
2025-01-02 14:40:00,288.37,288.59,288.34,288.4,18023.0,286.4942,286.7128,286.4644,286.524,18023.0
2025-01-02 14:45:00,288.45,288.88,288.11,288.73,34172.0,286.5737,287.0009,286.2359,286.8519,34172.0
2025-01-02 14:50:00,288.71,288.96,288.61,288.79,24350.0,286.832,287.0804,286.7327,286.9115,24350.0
2025-01-02 14:55:00,288.71,288.74,288.02,288.07,31170.0,286.832,286.8618,286.1465,286.1962,31170.0
2025-01-02 15:00:00,288.29,288.95,288.18,288.95,21580.0,286.4148,287.0705,286.3055,287.0705,21580.0
2025-01-02 15:05:00,288.85,288.95,288.68,288.9,21243.0,286.9711,287.0705,286.8022,287.0208,21243.0
2025-01-02 15:10:00,288.86,289.3,288.81,289.19,16389.0,286.9811,287.4182,286.9314,287.3089,16389.0
2025-01-02 15:15:00,289.1,289.2,288.92,289.2,16016.0,287.2195,287.3188,287.0407,287.3188,16016.0
2025-01-02 15:20:00,289.2,289.38,289.07,289.22,34018.0,287.3188,287.4977,287.1897,287.3387,34018.0
2025-01-02 15:25:00,289.23,289.34,289.15,289.22,22565.0,287.3486,287.4579,287.2692,287.3387,22565.0
2025-01-02 15:30:00,289.3,289.64,289.03,289.27,18354.0,287.4182,287.756,287.1499,287.3884,18354.0
2025-01-02 15:35:00,289.15,289.15,288.81,288.92,13000.0,287.2692,287.2692,286.9314,287.0407,13000.0
2025-01-02 15:40:00,288.95,289.15,288.92,289.07,15410.0,287.0705,287.2692,287.0407,287.1897,15410.0
2025-01-02 15:45:00,289.07,289.34,288.97,289.25,36836.0,287.1897,287.4579,287.0903,287.3685,36836.0
2025-01-02 15:50:00,289.26,289.51,289.05,289.06,36223.0,287.3785,287.6268,287.1698,287.1798,36223.0
2025-01-02 15:55:00,289.02,289.41,288.94,289.29,93761.0,287.14,287.5275,287.0605,287.4083,93761.0
2025-01-03 09:30:00,290.66,291.26,290.55,291.03,114180.0,288.7693,289.3654,288.6601,289.1369,114180.0
2025-01-03 09:35:00,291.08,291.69,290.81,291.68,28966.0,289.1866,289.7926,288.9184,289.7827,28966.0
2025-01-03 09:40:00,291.69,291.74,291.46,291.58,31508.0,289.7926,289.8423,289.5641,289.6834,31508.0
2025-01-03 09:45:00,291.57,291.67,290.69,290.81,39094.0,289.6734,289.7728,288.7992,288.9184,39094.0
2025-01-03 09:50:00,290.83,291.0,290.34,290.72,26613.0,288.9382,289.1071,288.4514,288.829,26613.0
2025-01-03 09:55:00,290.68,290.91,290.62,290.86,13395.0,288.7892,289.0177,288.7296,288.968,13395.0
2025-01-03 10:00:00,290.89,291.45,290.64,291.42,24939.0,288.9979,289.5542,288.7495,289.5244,24939.0
2025-01-03 10:05:00,291.41,291.63,291.28,291.47,34038.0,289.5145,289.733,289.3853,289.5741,34038.0
2025-01-03 10:10:00,291.53,291.64,290.83,291.06,30458.0,289.6337,289.743,288.9382,289.1667,30458.0
2025-01-03 10:15:00,291.12,291.27,290.59,290.69,27100.0,289.2264,289.3754,288.6998,288.7992,27100.0
2025-01-03 10:20:00,290.75,290.98,290.19,290.97,42698.0,288.8588,289.0873,288.3024,289.0773,42698.0
2025-01-03 10:25:00,290.95,291.25,290.87,291.19,87607.0,289.0575,289.3555,288.978,289.2959,87607.0
2025-01-03 10:30:00,291.15,291.34,290.87,291.33,24950.0,289.2562,289.4449,288.978,289.435,24950.0
2025-01-03 10:35:00,291.26,291.62,291.13,291.33,24040.0,289.3654,289.7231,289.2363,289.435,24040.0
2025-01-03 10:40:00,291.38,291.76,291.33,291.57,24730.0,289.4847,289.8622,289.435,289.6734,24730.0
2025-01-03 10:45:00,291.55,291.68,291.41,291.5,25196.0,289.6536,289.7827,289.5145,289.6039,25196.0
2025-01-03 10:50:00,291.53,291.62,291.27,291.45,33162.0,289.6337,289.7231,289.3754,289.5542,33162.0
2025-01-03 10:55:00,291.44,291.74,291.32,291.68,25924.0,289.5443,289.8423,289.4251,289.7827,25924.0
2025-01-03 11:00:00,291.66,291.96,291.58,291.82,11336.0,289.7628,290.0609,289.6834,289.9218,11336.0
2025-01-03 11:05:00,291.73,291.75,291.2,291.3,25608.0,289.8324,289.8523,289.3058,289.4052,25608.0
2025-01-03 11:10:00,291.36,291.37,291.14,291.34,13220.0,289.4648,289.4747,289.2462,289.4449,13220.0
2025-01-03 11:15:00,291.31,291.43,291.22,291.42,12622.0,289.4151,289.5343,289.3257,289.5244,12622.0
2025-01-03 11:20:00,291.44,291.5,291.33,291.5,18873.0,289.5443,289.6039,289.435,289.6039,18873.0
2025-01-03 11:25:00,291.5,291.81,291.49,291.79,24124.0,289.6039,289.9119,289.5939,289.892,24124.0
2025-01-03 11:30:00,291.79,292.13,291.77,292.1,24605.0,289.892,290.2298,289.8721,290.2,24605.0
2025-01-03 11:35:00,292.07,292.27,291.94,292.12,21865.0,290.1702,290.3689,290.041,290.2198,21865.0
2025-01-03 11:40:00,292.15,292.36,292.11,292.31,21093.0,290.2497,290.4583,290.2099,290.4086,21093.0
2025-01-03 11:45:00,292.31,292.4,292.26,292.4,15993.0,290.4086,290.498,290.3589,290.498,15993.0
2025-01-03 11:50:00,292.38,292.48,292.34,292.4,27031.0,290.4782,290.5775,290.4384,290.498,27031.0
2025-01-03 11:55:00,292.4,292.44,292.17,292.18,31013.0,290.498,290.5378,290.2695,290.2795,31013.0
2025-01-03 12:00:00,292.2,292.43,292.2,292.43,12925.0,290.2993,290.5278,290.2993,290.5278,12925.0
2025-01-03 12:05:00,292.47,292.51,292.38,292.38,19829.0,290.5676,290.6073,290.4782,290.4782,19829.0
2025-01-03 12:10:00,292.35,292.43,292.15,292.16,11125.0,290.4484,290.5278,290.2497,290.2596,11125.0
2025-01-03 12:15:00,292.23,292.43,292.08,292.09,14202.0,290.3291,290.5278,290.1801,290.19,14202.0
2025-01-03 12:20:00,292.12,292.26,292.03,292.25,15478.0,290.2198,290.3589,290.1304,290.349,15478.0
2025-01-03 12:25:00,292.24,292.39,292.05,292.06,9699.0,290.3391,290.4881,290.1503,290.1602,9699.0
2025-01-03 12:30:00,292.1,292.19,292.0,292.18,12300.0,290.2,290.2894,290.1006,290.2795,12300.0
2025-01-03 12:35:00,292.13,292.23,292.1,292.2,11895.0,290.2298,290.3291,290.2,290.2993,11895.0
2025-01-03 12:40:00,292.19,292.27,292.11,292.12,10254.0,290.2894,290.3689,290.2099,290.2198,10254.0
2025-01-03 12:45:00,292.1,292.24,292.01,292.24,8980.0,290.2,290.3391,290.1106,290.3391,8980.0
2025-01-03 12:50:00,292.24,292.33,292.22,292.25,19318.0,290.3391,290.4285,290.3192,290.349,19318.0
2025-01-03 12:55:00,292.23,292.35,292.22,292.33,19666.0,290.3291,290.4484,290.3192,290.4285,19666.0
2025-01-03 13:00:00,292.32,292.35,292.09,292.22,10759.0,290.4185,290.4484,290.19,290.3192,10759.0
2025-01-03 13:05:00,292.23,292.35,292.22,292.29,8702.0,290.3291,290.4484,290.3192,290.3887,8702.0
2025-01-03 13:10:00,292.3,292.37,292.27,292.33,42079.0,290.3987,290.4682,290.3689,290.4285,42079.0
2025-01-03 13:15:00,292.37,292.44,292.31,292.43,5951.0,290.4682,290.5378,290.4086,290.5278,5951.0
2025-01-03 13:20:00,292.44,292.5,292.37,292.4,15366.0,290.5378,290.5974,290.4682,290.498,15366.0
2025-01-03 13:25:00,292.43,292.75,292.42,292.75,16134.0,290.5278,290.8458,290.5179,290.8458,16134.0
2025-01-03 13:30:00,292.74,292.86,292.6,292.65,22847.0,290.8358,290.955,290.6967,290.7464,22847.0
2025-01-03 13:35:00,292.71,292.91,292.67,292.91,22712.0,290.806,291.0047,290.7663,291.0047,22712.0
2025-01-03 13:40:00,292.87,292.92,292.81,292.83,11819.0,290.965,291.0146,290.9054,290.9252,11819.0
2025-01-03 13:45:00,292.83,292.93,292.82,292.91,10291.0,290.9252,291.0246,290.9153,291.0047,10291.0
2025-01-03 13:50:00,292.83,292.85,292.7,292.8,13211.0,290.9252,290.9451,290.7961,290.8954,13211.0
2025-01-03 13:55:00,292.81,292.88,292.6,292.69,33205.0,290.9054,290.9749,290.6967,290.7861,33205.0
2025-01-03 14:00:00,292.64,292.88,292.62,292.84,13411.0,290.7365,290.9749,290.7166,290.9352,13411.0
2025-01-03 14:05:00,292.84,292.98,292.79,292.94,8181.0,290.9352,291.0743,290.8855,291.0345,8181.0
2025-01-03 14:10:00,292.96,293.05,292.89,293.01,16827.0,291.0544,291.1438,290.9848,291.1041,16827.0
2025-01-03 14:15:00,293.03,293.13,292.96,293.13,15821.0,291.1239,291.2233,291.0544,291.2233,15821.0
2025-01-03 14:20:00,293.13,293.16,293.02,293.02,12741.0,291.2233,291.2531,291.114,291.114,12741.0
2025-01-03 14:25:00,293.0,293.08,292.95,293.07,13344.0,291.0941,291.1736,291.0445,291.1637,13344.0
2025-01-03 14:30:00,293.05,293.21,293.03,293.21,12972.0,291.1438,291.3028,291.1239,291.3028,12972.0
2025-01-03 14:35:00,293.18,293.35,293.17,293.35,10845.0,291.273,291.4418,291.263,291.4418,10845.0
2025-01-03 14:40:00,293.31,293.33,293.24,293.24,13228.0,291.4021,291.422,291.3326,291.3326,13228.0
2025-01-03 14:45:00,293.23,293.3,293.16,293.21,12221.0,291.3226,291.3922,291.2531,291.3028,12221.0
2025-01-03 14:50:00,293.22,293.22,292.98,293.06,27682.0,291.3127,291.3127,291.0743,291.1537,27682.0
2025-01-03 14:55:00,293.1,293.15,293.03,293.08,14746.0,291.1935,291.2432,291.1239,291.1736,14746.0
2025-01-03 15:00:00,293.06,293.06,292.76,292.86,19922.0,291.1537,291.1537,290.8557,290.955,19922.0
2025-01-03 15:05:00,292.83,293.01,292.79,292.95,69927.0,290.9252,291.1041,290.8855,291.0445,69927.0
2025-01-03 15:10:00,292.94,293.04,292.89,293.04,18961.0,291.0345,291.1339,290.9848,291.1339,18961.0
2025-01-03 15:15:00,293.0,293.04,292.98,293.0,11251.0,291.0941,291.1339,291.0743,291.0941,11251.0
2025-01-03 15:20:00,292.99,293.08,292.92,292.97,19824.0,291.0842,291.1736,291.0146,291.0643,19824.0
2025-01-03 15:25:00,292.99,293.1,292.94,293.07,11764.0,291.0842,291.1935,291.0345,291.1637,11764.0
2025-01-03 15:30:00,293.07,293.07,292.83,292.98,44833.0,291.1637,291.1637,290.9252,291.0743,44833.0
2025-01-03 15:35:00,292.97,293.08,292.94,292.96,18583.0,291.0643,291.1736,291.0345,291.0544,18583.0
2025-01-03 15:40:00,292.96,293.0,292.88,292.89,17426.0,291.0544,291.0941,290.9749,290.9848,17426.0
2025-01-03 15:45:00,292.88,292.96,292.67,292.78,28741.0,290.9749,291.0544,290.7663,290.8756,28741.0
2025-01-03 15:50:00,292.79,292.94,292.7,292.82,32724.0,290.8855,291.0345,290.7961,290.9153,32724.0
2025-01-03 15:55:00,292.85,293.2,292.82,293.04,64217.0,290.9451,291.2928,290.9153,291.1339,64217.0
2025-01-06 09:30:00,295.2,295.68,294.91,295.57,263875.0,293.2798,293.7567,292.9917,293.6474,263875.0
2025-01-06 09:35:00,295.57,295.6,295.13,295.29,34538.0,293.6474,293.6772,293.2103,293.3692,34538.0
2025-01-06 09:40:00,295.35,296.03,295.28,295.66,36996.0,293.4288,294.1044,293.3593,293.7368,36996.0
2025-01-06 09:45:00,295.75,296.23,295.75,296.12,60853.0,293.8262,294.3031,293.8262,294.1938,60853.0
2025-01-06 09:50:00,296.16,296.24,295.85,296.11,65795.0,294.2336,294.3131,293.9256,294.1839,65795.0
2025-01-06 09:55:00,296.05,296.26,295.96,296.12,90713.0,294.1243,294.3329,294.0349,294.1938,90713.0
2025-01-06 10:00:00,296.2,296.32,296.02,296.32,46049.0,294.2733,294.3925,294.0945,294.3925,46049.0
2025-01-06 10:05:00,296.32,296.34,296.12,296.3,34150.0,294.3925,294.4124,294.1938,294.3727,34150.0
2025-01-06 10:10:00,296.36,296.5,295.94,296.48,45069.0,294.4323,294.5714,294.015,294.5515,45069.0
2025-01-06 10:15:00,296.46,296.49,296.1,296.25,32425.0,294.5316,294.5614,294.174,294.323,32425.0
2025-01-06 10:20:00,296.3,296.46,296.17,296.31,108074.0,294.3727,294.5316,294.2435,294.3826,108074.0
2025-01-06 10:25:00,296.33,296.58,296.29,296.53,24149.0,294.4025,294.6508,294.3627,294.6012,24149.0
2025-01-06 10:30:00,296.58,296.58,296.27,296.37,24742.0,294.6508,294.6508,294.3429,294.4422,24742.0
2025-01-06 10:35:00,296.32,296.35,296.08,296.13,28777.0,294.3925,294.4223,294.1541,294.2038,28777.0
2025-01-06 10:40:00,296.2,296.33,296.14,296.26,17765.0,294.2733,294.4025,294.2137,294.3329,17765.0
2025-01-06 10:45:00,296.31,296.49,296.24,296.33,19527.0,294.3826,294.5614,294.3131,294.4025,19527.0
2025-01-06 10:50:00,296.36,296.61,296.25,296.56,76655.0,294.4323,294.6806,294.323,294.631,76655.0
2025-01-06 10:55:00,296.51,296.65,296.34,296.43,86435.0,294.5813,294.7204,294.4124,294.5018,86435.0
2025-01-06 11:00:00,296.43,296.49,296.26,296.42,26561.0,294.5018,294.5614,294.3329,294.4919,26561.0
2025-01-06 11:05:00,296.42,296.48,296.35,296.46,28446.0,294.4919,294.5515,294.4223,294.5316,28446.0
2025-01-06 11:10:00,296.48,296.61,296.45,296.56,34969.0,294.5515,294.6806,294.5217,294.631,34969.0
2025-01-06 11:15:00,296.54,296.69,296.49,296.63,26993.0,294.6111,294.7601,294.5614,294.7005,26993.0
2025-01-06 11:20:00,296.63,296.75,296.59,296.66,23450.0,294.7005,294.8197,294.6608,294.7303,23450.0
2025-01-06 11:25:00,296.66,296.8,296.58,296.79,16675.0,294.7303,294.8694,294.6508,294.8595,16675.0
2025-01-06 11:30:00,296.77,296.9,296.74,296.78,14985.0,294.8396,294.9688,294.8098,294.8495,14985.0
2025-01-06 11:35:00,296.76,296.88,296.73,296.86,15604.0,294.8297,294.9489,294.7999,294.929,15604.0
2025-01-06 11:40:00,296.86,296.89,296.74,296.8,26676.0,294.929,294.9588,294.8098,294.8694,26676.0
2025-01-06 11:45:00,296.8,296.8,296.63,296.74,36031.0,294.8694,294.8694,294.7005,294.8098,36031.0
2025-01-06 11:50:00,296.72,296.85,296.71,296.85,19157.0,294.7899,294.9191,294.78,294.9191,19157.0
2025-01-06 11:55:00,296.83,296.86,296.78,296.84,15184.0,294.8992,294.929,294.8495,294.9091,15184.0
2025-01-06 12:00:00,296.78,296.78,296.61,296.73,12432.0,294.8495,294.8495,294.6806,294.7999,12432.0
2025-01-06 12:05:00,296.73,296.8,296.58,296.75,18102.0,294.7999,294.8694,294.6508,294.8197,18102.0
2025-01-06 12:10:00,296.74,296.74,296.5,296.53,56297.0,294.8098,294.8098,294.5714,294.6012,56297.0
2025-01-06 12:15:00,296.55,296.63,296.43,296.46,29063.0,294.621,294.7005,294.5018,294.5316,29063.0
2025-01-06 12:20:00,296.47,296.51,296.39,296.41,21804.0,294.5416,294.5813,294.4621,294.4819,21804.0
2025-01-06 12:25:00,296.42,296.44,296.23,296.39,16768.0,294.4919,294.5117,294.3031,294.4621,16768.0
2025-01-06 12:30:00,296.35,296.41,296.21,296.36,17830.0,294.4223,294.4819,294.2832,294.4323,17830.0
2025-01-06 12:35:00,296.4,296.43,296.18,296.21,16883.0,294.472,294.5018,294.2534,294.2832,16883.0
2025-01-06 12:40:00,296.25,296.25,295.91,296.03,20436.0,294.323,294.323,293.9852,294.1044,20436.0
2025-01-06 12:45:00,296.05,296.14,295.92,296.0,26224.0,294.1243,294.2137,293.9951,294.0746,26224.0
2025-01-06 12:50:00,296.02,296.07,295.81,296.02,14321.0,294.0945,294.1442,293.8858,294.0945,14321.0
2025-01-06 12:55:00,295.98,296.03,295.81,295.98,41585.0,294.0547,294.1044,293.8858,294.0547,41585.0
2025-01-06 13:00:00,295.98,295.98,295.46,295.74,16905.0,294.0547,294.0547,293.5381,293.8163,16905.0
2025-01-06 13:05:00,295.74,295.81,295.55,295.76,21689.0,293.8163,293.8858,293.6275,293.8362,21689.0
2025-01-06 13:10:00,295.67,295.77,295.62,295.76,17286.0,293.7468,293.8461,293.6971,293.8362,17286.0
2025-01-06 13:15:00,295.77,295.77,295.55,295.69,18787.0,293.8461,293.8461,293.6275,293.7666,18787.0
2025-01-06 13:20:00,295.66,295.89,295.62,295.72,19609.0,293.7368,293.9653,293.6971,293.7964,19609.0
2025-01-06 13:25:00,295.75,295.83,295.73,295.79,13299.0,293.8262,293.9057,293.8064,293.866,13299.0
2025-01-06 13:30:00,295.83,295.83,295.51,295.58,16239.0,293.9057,293.9057,293.5878,293.6573,16239.0
2025-01-06 13:35:00,295.58,295.64,295.44,295.56,23368.0,293.6573,293.717,293.5183,293.6375,23368.0
2025-01-06 13:40:00,295.59,295.6,295.27,295.35,22289.0,293.6673,293.6772,293.3494,293.4288,22289.0
2025-01-06 13:45:00,295.3,295.32,294.97,295.0,28066.0,293.3792,293.399,293.0513,293.0811,28066.0
2025-01-06 13:50:00,295.03,295.34,295.01,295.25,19321.0,293.1109,293.4189,293.0911,293.3295,19321.0
2025-01-06 13:55:00,295.23,295.3,294.96,294.98,16027.0,293.3096,293.3792,293.0414,293.0612,16027.0
2025-01-06 14:00:00,295.03,295.03,294.55,294.55,19334.0,293.1109,293.1109,292.634,292.634,19334.0
2025-01-06 14:05:00,294.63,294.91,294.63,294.77,20160.0,292.7135,292.9917,292.7135,292.8526,20160.0
2025-01-06 14:10:00,294.69,294.93,294.65,294.93,13080.0,292.7731,293.0116,292.7334,293.0116,13080.0
2025-01-06 14:15:00,294.85,295.05,294.84,294.91,13229.0,292.9321,293.1308,292.9222,292.9917,13229.0
2025-01-06 14:20:00,294.93,295.02,294.85,294.94,37989.0,293.0116,293.101,292.9321,293.0215,37989.0
2025-01-06 14:25:00,294.87,295.01,294.8,294.83,13500.0,292.952,293.0911,292.8824,292.9122,13500.0
2025-01-06 14:30:00,294.8,294.92,294.7,294.78,22022.0,292.8824,293.0016,292.7831,292.8625,22022.0
2025-01-06 14:35:00,294.79,294.8,294.62,294.69,16915.0,292.8725,292.8824,292.7036,292.7731,16915.0
2025-01-06 14:40:00,294.73,294.78,294.55,294.75,19245.0,292.8129,292.8625,292.634,292.8327,19245.0
2025-01-06 14:45:00,294.77,294.89,294.63,294.87,12866.0,292.8526,292.9718,292.7135,292.952,12866.0
2025-01-06 14:50:00,294.79,294.8,294.59,294.68,9791.0,292.8725,292.8824,292.6738,292.7632,9791.0
2025-01-06 14:55:00,294.67,294.68,294.27,294.27,17293.0,292.7533,292.7632,292.3559,292.3559,17293.0
2025-01-06 15:00:00,294.24,294.5,294.13,294.44,14708.0,292.3261,292.5844,292.2168,292.5248,14708.0
2025-01-06 15:05:00,294.43,294.48,294.26,294.41,21934.0,292.5148,292.5645,292.3459,292.495,21934.0
2025-01-06 15:10:00,294.36,294.48,294.25,294.35,18601.0,292.4453,292.5645,292.336,292.4353,18601.0
2025-01-06 15:15:00,294.32,294.37,294.22,294.35,20289.0,292.4055,292.4552,292.3062,292.4353,20289.0
2025-01-06 15:20:00,294.32,294.69,294.21,294.66,30248.0,292.4055,292.7731,292.2963,292.7433,30248.0
2025-01-06 15:25:00,294.63,294.64,294.53,294.62,51259.0,292.7135,292.7235,292.6142,292.7036,51259.0
2025-01-06 15:30:00,294.6,294.78,294.56,294.62,27683.0,292.6837,292.8625,292.644,292.7036,27683.0
2025-01-06 15:35:00,294.6,294.78,294.46,294.46,10167.0,292.6837,292.8625,292.5446,292.5446,10167.0
2025-01-06 15:40:00,294.5,294.54,294.36,294.39,46788.0,292.5844,292.6241,292.4453,292.4751,46788.0
2025-01-06 15:45:00,294.42,294.42,293.93,293.98,44448.0,292.5049,292.5049,292.0181,292.0678,44448.0
2025-01-06 15:50:00,294.11,294.52,294.1,294.41,30982.0,292.1969,292.6042,292.187,292.495,30982.0
2025-01-06 15:55:00,294.45,294.75,294.33,294.75,60414.0,292.5347,292.8327,292.4155,292.8327,60414.0
2025-01-07 09:30:00,295.84,295.87,295.46,295.6,158517.0,293.9157,293.9455,293.5381,293.6772,158517.0
2025-01-07 09:35:00,295.62,295.62,295.14,295.15,33005.0,293.6971,293.6971,293.2202,293.2301,33005.0
2025-01-07 09:40:00,295.17,295.5,295.09,295.47,20265.0,293.25,293.5779,293.1705,293.5481,20265.0
2025-01-07 09:45:00,295.49,295.62,295.36,295.4,17274.0,293.5679,293.6971,293.4388,293.4785,17274.0
2025-01-07 09:50:00,295.37,295.7,295.34,295.47,12881.0,293.4487,293.7766,293.4189,293.5481,12881.0
2025-01-07 09:55:00,295.48,295.58,295.16,295.2,20967.0,293.558,293.6573,293.2401,293.2798,20967.0
2025-01-07 10:00:00,295.0,295.17,293.7,293.7,73898.0,293.0811,293.25,291.7896,291.7896,73898.0
2025-01-07 10:05:00,293.73,293.98,293.31,293.4,40677.0,291.8194,292.0678,291.4021,291.4915,40677.0
2025-01-07 10:10:00,293.35,293.7,293.24,293.32,38210.0,291.4418,291.7896,291.3326,291.412,38210.0
2025-01-07 10:15:00,293.36,293.37,292.89,293.2,51411.0,291.4518,291.4617,290.9848,291.2928,51411.0
2025-01-07 10:20:00,293.4,293.9,293.34,293.82,83667.0,291.4915,291.9883,291.4319,291.9088,83667.0
2025-01-07 10:25:00,293.84,294.18,293.69,293.74,112688.0,291.9287,292.2665,291.7796,291.8293,112688.0
2025-01-07 10:30:00,293.63,293.79,292.97,293.16,27675.0,291.72,291.879,291.0643,291.2531,27675.0
2025-01-07 10:35:00,293.21,293.29,292.21,292.31,36954.0,291.3028,291.3822,290.3093,290.4086,36954.0
2025-01-07 10:40:00,292.31,292.53,292.21,292.46,57165.0,290.4086,290.6272,290.3093,290.5576,57165.0
2025-01-07 10:45:00,292.36,292.41,291.98,292.3,61965.0,290.4583,290.508,290.0808,290.3987,61965.0
2025-01-07 10:50:00,292.43,293.05,292.32,292.85,30797.0,290.5278,291.1438,290.4185,290.9451,30797.0
2025-01-07 10:55:00,292.87,293.63,292.87,293.62,13394.0,290.965,291.72,290.965,291.7101,13394.0
2025-01-07 11:00:00,293.67,293.84,293.52,293.78,26071.0,291.7598,291.9287,291.6107,291.8691,26071.0
2025-01-07 11:05:00,293.69,293.75,293.4,293.64,15717.0,291.7796,291.8392,291.4915,291.73,15717.0
2025-01-07 11:10:00,293.63,293.69,293.11,293.23,15382.0,291.72,291.7796,291.2034,291.3226,15382.0
2025-01-07 11:15:00,293.2,293.41,293.12,293.23,10065.0,291.2928,291.5015,291.2133,291.3226,10065.0
2025-01-07 11:20:00,293.25,293.46,293.03,293.24,16308.0,291.3425,291.5511,291.1239,291.3326,16308.0
2025-01-07 11:25:00,293.33,293.74,293.28,293.54,11041.0,291.422,291.8293,291.3723,291.6306,11041.0
2025-01-07 11:30:00,293.6,293.6,293.02,293.02,30967.0,291.6902,291.6902,291.114,291.114,30967.0
2025-01-07 11:35:00,293.04,293.49,292.75,293.48,16251.0,291.1339,291.5809,290.8458,291.571,16251.0
2025-01-07 11:40:00,293.47,293.59,293.08,293.12,9944.0,291.5611,291.6803,291.1736,291.2133,9944.0
2025-01-07 11:45:00,293.06,293.35,293.05,293.12,16214.0,291.1537,291.4418,291.1438,291.2133,16214.0
2025-01-07 11:50:00,293.04,293.04,292.4,292.42,30041.0,291.1339,291.1339,290.498,290.5179,30041.0
2025-01-07 11:55:00,292.52,292.55,292.24,292.34,32313.0,290.6172,290.6471,290.3391,290.4384,32313.0
2025-01-07 12:00:00,292.32,292.6,292.32,292.39,17738.0,290.4185,290.6967,290.4185,290.4881,17738.0
2025-01-07 12:05:00,292.46,292.48,292.25,292.35,50483.0,290.5576,290.5775,290.349,290.4484,50483.0
2025-01-07 12:10:00,292.34,292.62,292.17,292.62,29272.0,290.4384,290.7166,290.2695,290.7166,29272.0
2025-01-07 12:15:00,292.59,292.82,292.54,292.79,21678.0,290.6868,290.9153,290.6371,290.8855,21678.0
2025-01-07 12:20:00,292.7,292.71,292.36,292.4,30259.0,290.7961,290.806,290.4583,290.498,30259.0
2025-01-07 12:25:00,292.42,292.47,292.14,292.42,35590.0,290.5179,290.5676,290.2397,290.5179,35590.0
2025-01-07 12:30:00,292.31,292.73,292.3,292.66,10821.0,290.4086,290.8259,290.3987,290.7563,10821.0
2025-01-07 12:35:00,292.66,292.67,292.24,292.34,43546.0,290.7563,290.7663,290.3391,290.4384,43546.0
2025-01-07 12:40:00,292.32,292.4,292.15,292.2,14025.0,290.4185,290.498,290.2497,290.2993,14025.0
2025-01-07 12:45:00,292.2,292.2,291.93,292.01,30110.0,290.2993,290.2993,290.0311,290.1106,30110.0
2025-01-07 12:50:00,292.04,292.11,291.82,292.11,13925.0,290.1404,290.2099,289.9218,290.2099,13925.0
2025-01-07 12:55:00,292.11,292.41,292.08,292.41,26445.0,290.2099,290.508,290.1801,290.508,26445.0
2025-01-07 13:00:00,292.45,292.69,292.38,292.6,9455.0,290.5477,290.7861,290.4782,290.6967,9455.0
2025-01-07 13:05:00,292.61,292.9,292.56,292.88,13386.0,290.7067,290.9948,290.657,290.9749,13386.0
2025-01-07 13:10:00,292.9,292.92,292.77,292.89,20098.0,290.9948,291.0146,290.8656,290.9848,20098.0
2025-01-07 13:15:00,292.87,293.0,292.79,292.95,7992.0,290.965,291.0941,290.8855,291.0445,7992.0
2025-01-07 13:20:00,292.98,293.12,292.93,293.06,22450.0,291.0743,291.2133,291.0246,291.1537,22450.0
2025-01-07 13:25:00,293.04,293.2,293.02,293.13,6771.0,291.1339,291.2928,291.114,291.2233,6771.0
2025-01-07 13:30:00,293.13,293.13,292.89,292.93,102546.0,291.2233,291.2233,290.9848,291.0246,102546.0
2025-01-07 13:35:00,292.94,292.96,292.6,292.72,13604.0,291.0345,291.0544,290.6967,290.8159,13604.0
2025-01-07 13:40:00,292.72,292.72,292.4,292.44,22994.0,290.8159,290.8159,290.498,290.5378,22994.0
2025-01-07 13:45:00,292.48,292.62,292.47,292.58,19151.0,290.5775,290.7166,290.5676,290.6769,19151.0
2025-01-07 13:50:00,292.54,292.61,292.46,292.52,10556.0,290.6371,290.7067,290.5576,290.6172,10556.0
2025-01-07 13:55:00,292.53,292.55,292.41,292.5,31476.0,290.6272,290.6471,290.508,290.5974,31476.0
2025-01-07 14:00:00,292.48,292.7,292.41,292.51,33691.0,290.5775,290.7961,290.508,290.6073,33691.0
2025-01-07 14:05:00,292.49,292.66,292.46,292.55,12040.0,290.5874,290.7563,290.5576,290.6471,12040.0
2025-01-07 14:10:00,292.61,292.76,292.57,292.58,11992.0,290.7067,290.8557,290.6669,290.6769,11992.0
2025-01-07 14:15:00,292.53,292.54,292.39,292.44,8523.0,290.6272,290.6371,290.4881,290.5378,8523.0
2025-01-07 14:20:00,292.43,292.47,292.24,292.37,6853.0,290.5278,290.5676,290.3391,290.4682,6853.0
2025-01-07 14:25:00,292.4,292.53,292.4,292.53,12051.0,290.498,290.6272,290.498,290.6272,12051.0
2025-01-07 14:30:00,292.53,292.54,292.27,292.27,24810.0,290.6272,290.6371,290.3689,290.3689,24810.0
2025-01-07 14:35:00,292.35,292.36,292.05,292.05,11988.0,290.4484,290.4583,290.1503,290.1503,11988.0
2025-01-07 14:40:00,292.02,292.35,291.94,292.31,33370.0,290.1205,290.4484,290.041,290.4086,33370.0
2025-01-07 14:45:00,292.32,292.4,292.02,292.02,6947.0,290.4185,290.498,290.1205,290.1205,6947.0
2025-01-07 14:50:00,292.03,292.2,292.0,292.06,19017.0,290.1304,290.2993,290.1006,290.1602,19017.0
2025-01-07 14:55:00,292.08,292.1,291.96,292.01,26888.0,290.1801,290.2,290.0609,290.1106,26888.0
2025-01-07 15:00:00,292.04,292.04,291.63,291.85,30170.0,290.1404,290.1404,289.733,289.9516,30170.0
2025-01-07 15:05:00,291.8,291.89,291.52,291.58,15980.0,289.9019,289.9913,289.6238,289.6834,15980.0
2025-01-07 15:10:00,291.53,291.54,291.33,291.43,24750.0,289.6337,289.6436,289.435,289.5343,24750.0
2025-01-07 15:15:00,291.47,291.5,291.24,291.29,17427.0,289.5741,289.6039,289.3456,289.3952,17427.0
2025-01-07 15:20:00,291.23,291.24,290.85,290.94,34533.0,289.3356,289.3456,288.9581,289.0475,34533.0
2025-01-07 15:25:00,290.92,291.09,290.89,290.93,23357.0,289.0277,289.1965,288.9979,289.0376,23357.0
2025-01-07 15:30:00,290.94,291.05,290.68,290.69,39394.0,289.0475,289.1568,288.7892,288.7992,39394.0
2025-01-07 15:35:00,290.71,290.9,290.4,290.9,49167.0,288.819,289.0078,288.511,289.0078,49167.0
2025-01-07 15:40:00,290.9,291.25,290.88,290.89,28921.0,289.0078,289.3555,288.9879,288.9979,28921.0
2025-01-07 15:45:00,290.93,291.14,290.79,291.06,20252.0,289.0376,289.2462,288.8985,289.1667,20252.0
2025-01-07 15:50:00,291.14,291.38,290.99,291.34,49195.0,289.2462,289.4847,289.0972,289.4449,49195.0
2025-01-07 15:55:00,291.32,291.51,291.31,291.43,76593.0,289.4251,289.6138,289.4151,289.5343,76593.0
2025-01-08 09:30:00,291.42,291.42,290.68,291.04,186187.0,289.5244,289.5244,288.7892,289.1469,186187.0
2025-01-08 09:35:00,291.02,291.14,290.61,290.61,19527.0,289.127,289.2462,288.7197,288.7197,19527.0
2025-01-08 09:40:00,290.61,290.95,290.52,290.65,18623.0,288.7197,289.0575,288.6303,288.7594,18623.0
2025-01-08 09:45:00,290.7,290.9,290.34,290.85,29017.0,288.8091,289.0078,288.4514,288.9581,29017.0
2025-01-08 09:50:00,290.72,290.99,290.13,290.33,30861.0,288.829,289.0972,288.2428,288.4415,30861.0
2025-01-08 09:55:00,290.4,290.62,290.2,290.53,26592.0,288.511,288.7296,288.3123,288.6402,26592.0
2025-01-08 10:00:00,290.37,291.21,290.37,291.18,35988.0,288.4812,289.3158,288.4812,289.286,35988.0
2025-01-08 10:05:00,291.0,291.12,290.88,290.93,17139.0,289.1071,289.2264,288.9879,289.0376,17139.0
2025-01-08 10:10:00,291.03,291.16,290.0,290.03,52261.0,289.1369,289.2661,288.1136,288.1434,52261.0
2025-01-08 10:15:00,290.12,290.31,289.87,290.22,113746.0,288.2329,288.4216,287.9845,288.3322,113746.0
2025-01-08 10:20:00,290.24,290.42,289.82,290.32,80137.0,288.3521,288.5309,287.9348,288.4316,80137.0
2025-01-08 10:25:00,290.32,290.45,289.98,290.06,26503.0,288.4316,288.5607,288.0938,288.1732,26503.0
2025-01-08 10:30:00,290.03,290.31,289.98,290.26,18472.0,288.1434,288.4216,288.0938,288.3719,18472.0
2025-01-08 10:35:00,290.29,290.86,290.28,290.5,35903.0,288.4018,288.968,288.3918,288.6104,35903.0
2025-01-08 10:40:00,290.43,290.59,290.31,290.39,83679.0,288.5408,288.6998,288.4216,288.5011,83679.0
2025-01-08 10:45:00,290.41,290.53,290.23,290.52,13925.0,288.521,288.6402,288.3421,288.6303,13925.0
2025-01-08 10:50:00,290.52,291.06,290.52,290.94,22001.0,288.6303,289.1667,288.6303,289.0475,22001.0
2025-01-08 10:55:00,290.94,291.08,290.88,291.08,10027.0,289.0475,289.1866,288.9879,289.1866,10027.0
2025-01-08 11:00:00,291.06,291.09,290.76,290.79,30672.0,289.1667,289.1965,288.8687,288.8985,30672.0
2025-01-08 11:05:00,290.79,290.97,290.5,290.88,12629.0,288.8985,289.0773,288.6104,288.9879,12629.0
2025-01-08 11:10:00,290.88,291.1,290.88,290.95,25747.0,288.9879,289.2065,288.9879,289.0575,25747.0
2025-01-08 11:15:00,290.87,290.96,290.77,290.96,7977.0,288.978,289.0674,288.8786,289.0674,7977.0
2025-01-08 11:20:00,290.99,291.22,290.99,291.1,17091.0,289.0972,289.3257,289.0972,289.2065,17091.0
2025-01-08 11:25:00,291.14,291.17,290.86,290.91,14173.0,289.2462,289.276,288.968,289.0177,14173.0
2025-01-08 11:30:00,290.92,291.22,290.92,291.22,20756.0,289.0277,289.3257,289.0277,289.3257,20756.0
2025-01-08 11:35:00,291.19,291.64,291.19,291.61,12945.0,289.2959,289.743,289.2959,289.7132,12945.0
2025-01-08 11:40:00,291.63,291.85,291.52,291.79,23885.0,289.733,289.9516,289.6238,289.892,23885.0
2025-01-08 11:45:00,291.76,291.79,291.61,291.64,19013.0,289.8622,289.892,289.7132,289.743,19013.0
2025-01-08 11:50:00,291.64,291.69,291.49,291.49,21037.0,289.743,289.7926,289.5939,289.5939,21037.0
2025-01-08 11:55:00,291.52,291.64,291.4,291.56,21426.0,289.6238,289.743,289.5045,289.6635,21426.0
2025-01-08 12:00:00,291.57,291.63,291.16,291.19,20819.0,289.6734,289.733,289.2661,289.2959,20819.0
2025-01-08 12:05:00,291.1,291.14,290.76,290.84,95667.0,289.2065,289.2462,288.8687,288.9482,95667.0
2025-01-08 12:10:00,290.85,290.91,290.48,290.5,16404.0,288.9581,289.0177,288.5905,288.6104,16404.0
2025-01-08 12:15:00,290.58,290.61,290.4,290.58,13918.0,288.6899,288.7197,288.511,288.6899,13918.0
2025-01-08 12:20:00,290.58,290.63,290.12,290.26,17838.0,288.6899,288.7395,288.2329,288.3719,17838.0
2025-01-08 12:25:00,290.27,290.33,289.67,289.71,18507.0,288.3819,288.4415,287.7858,287.8255,18507.0
2025-01-08 12:30:00,289.75,289.95,289.51,289.85,15441.0,287.8653,288.064,287.6268,287.9646,15441.0
2025-01-08 12:35:00,289.83,289.91,289.7,289.73,9602.0,287.9447,288.0242,287.8156,287.8454,9602.0
2025-01-08 12:40:00,289.69,290.19,289.68,290.19,20483.0,287.8057,288.3024,287.7957,288.3024,20483.0
2025-01-08 12:45:00,290.19,290.22,289.94,289.97,13089.0,288.3024,288.3322,288.054,288.0838,13089.0
2025-01-08 12:50:00,289.98,290.34,289.98,290.26,11701.0,288.0938,288.4514,288.0938,288.3719,11701.0
2025-01-08 12:55:00,290.25,290.53,290.21,290.44,9966.0,288.362,288.6402,288.3223,288.5508,9966.0
2025-01-08 13:00:00,290.41,291.11,290.4,290.94,19119.0,288.521,289.2164,288.511,289.0475,19119.0
2025-01-08 13:05:00,291.02,291.2,290.89,291.0,28682.0,289.127,289.3058,288.9979,289.1071,28682.0
2025-01-08 13:10:00,290.96,291.18,290.95,291.07,17310.0,289.0674,289.286,289.0575,289.1767,17310.0
2025-01-08 13:15:00,291.11,291.35,291.08,291.22,9535.0,289.2164,289.4549,289.1866,289.3257,9535.0
2025-01-08 13:20:00,291.21,291.3,291.02,291.3,8989.0,289.3158,289.4052,289.127,289.4052,8989.0
2025-01-08 13:25:00,291.29,291.75,291.28,291.55,19398.0,289.3952,289.8523,289.3853,289.6536,19398.0
2025-01-08 13:30:00,291.5,291.53,291.3,291.33,9665.0,289.6039,289.6337,289.4052,289.435,9665.0
2025-01-08 13:35:00,291.35,291.68,291.34,291.66,22435.0,289.4549,289.7827,289.4449,289.7628,22435.0
2025-01-08 13:40:00,291.57,291.58,291.4,291.56,13126.0,289.6734,289.6834,289.5045,289.6635,13126.0
2025-01-08 13:45:00,291.53,291.53,291.15,291.15,34523.0,289.6337,289.6337,289.2562,289.2562,34523.0
2025-01-08 13:50:00,291.2,291.21,290.44,290.55,13901.0,289.3058,289.3158,288.5508,288.6601,13901.0
2025-01-08 13:55:00,290.54,290.95,290.48,290.89,7553.0,288.6501,289.0575,288.5905,288.9979,7553.0
2025-01-08 14:00:00,290.85,290.87,290.56,290.83,12346.0,288.9581,288.978,288.67,288.9382,12346.0
2025-01-08 14:05:00,290.88,291.74,290.88,291.74,23345.0,288.9879,289.8423,288.9879,289.8423,23345.0
2025-01-08 14:10:00,291.7,291.75,291.19,291.19,17853.0,289.8026,289.8523,289.2959,289.2959,17853.0
2025-01-08 14:15:00,291.07,291.63,291.07,291.61,12857.0,289.1767,289.733,289.1767,289.7132,12857.0
2025-01-08 14:20:00,291.56,292.04,291.54,291.9,19137.0,289.6635,290.1404,289.6436,290.0013,19137.0
2025-01-08 14:25:00,291.91,292.25,291.74,292.15,20202.0,290.0112,290.349,289.8423,290.2497,20202.0
2025-01-08 14:30:00,291.93,291.93,291.46,291.54,16286.0,290.0311,290.0311,289.5641,289.6436,16286.0
2025-01-08 14:35:00,291.5,291.65,291.32,291.34,17679.0,289.6039,289.7529,289.4251,289.4449,17679.0
2025-01-08 14:40:00,291.33,291.41,291.13,291.22,13893.0,289.435,289.5145,289.2363,289.3257,13893.0
2025-01-08 14:45:00,291.18,291.45,291.18,291.38,26446.0,289.286,289.5542,289.286,289.4847,26446.0
2025-01-08 14:50:00,291.43,291.5,291.16,291.17,19028.0,289.5343,289.6039,289.2661,289.276,19028.0
2025-01-08 14:55:00,291.2,291.41,291.15,291.3,28259.0,289.3058,289.5145,289.2562,289.4052,28259.0
2025-01-08 15:00:00,291.32,291.47,291.22,291.43,18064.0,289.4251,289.5741,289.3257,289.5343,18064.0
2025-01-08 15:05:00,291.48,291.49,291.13,291.22,19665.0,289.584,289.5939,289.2363,289.3257,19665.0
2025-01-08 15:10:00,291.26,291.37,290.97,290.97,25340.0,289.3654,289.4747,289.0773,289.0773,25340.0
2025-01-08 15:15:00,291.0,291.4,291.0,291.33,31835.0,289.1071,289.5045,289.1071,289.435,31835.0
2025-01-08 15:20:00,291.34,291.52,291.34,291.5,20315.0,289.4449,289.6238,289.4449,289.6039,20315.0
2025-01-08 15:25:00,291.55,291.63,291.36,291.55,13719.0,289.6536,289.733,289.4648,289.6536,13719.0
2025-01-08 15:30:00,291.54,291.64,291.28,291.28,16338.0,289.6436,289.743,289.3853,289.3853,16338.0
2025-01-08 15:35:00,291.26,291.41,291.14,291.14,18888.0,289.3654,289.5145,289.2462,289.2462,18888.0
2025-01-08 15:40:00,291.13,291.49,291.11,291.44,64626.0,289.2363,289.5939,289.2164,289.5443,64626.0
2025-01-08 15:45:00,291.42,291.5,291.34,291.42,39318.0,289.5244,289.6039,289.4449,289.5244,39318.0
2025-01-08 15:50:00,291.45,291.73,291.45,291.71,35464.0,289.5542,289.8324,289.5542,289.8125,35464.0
2025-01-08 15:55:00,291.67,291.85,291.56,291.68,64737.0,289.7728,289.9516,289.6635,289.7827,64737.0
2025-01-10 09:30:00,289.7,290.05,288.83,289.33,280197.0,287.8156,288.1633,286.9513,287.448,280197.0
2025-01-10 09:35:00,289.25,289.51,288.54,288.79,52546.0,287.3685,287.6268,286.6631,286.9115,52546.0
2025-01-10 09:40:00,288.7,289.1,288.5,289.05,50006.0,286.8221,287.2195,286.6234,287.1698,50006.0
2025-01-10 09:45:00,289.11,289.28,288.11,288.32,38347.0,287.2294,287.3983,286.2359,286.4446,38347.0
2025-01-10 09:50:00,288.2,288.52,288.08,288.19,23717.0,286.3253,286.6433,286.2061,286.3154,23717.0
2025-01-10 09:55:00,288.2,288.52,288.16,288.48,22926.0,286.3253,286.6433,286.2856,286.6035,22926.0
2025-01-10 10:00:00,288.21,288.49,286.78,286.97,132923.0,286.3353,286.6135,284.9146,285.1033,132923.0
2025-01-10 10:05:00,287.01,287.21,286.59,286.65,38486.0,285.1431,285.3418,284.7258,284.7854,38486.0
2025-01-10 10:10:00,286.73,286.93,286.46,286.66,51053.0,284.8649,285.0636,284.5967,284.7954,51053.0
2025-01-10 10:15:00,286.69,287.41,286.67,287.17,52599.0,284.8252,285.5405,284.8053,285.302,52599.0
2025-01-10 10:20:00,287.15,287.81,287.14,287.74,199535.0,285.2822,285.9379,285.2722,285.8683,199535.0
2025-01-10 10:25:00,287.69,287.95,287.51,287.9,35367.0,285.8187,286.077,285.6398,286.0273,35367.0
2025-01-10 10:30:00,287.88,288.21,287.71,288.0,32578.0,286.0074,286.3353,285.8385,286.1266,32578.0
2025-01-10 10:35:00,287.94,288.33,287.87,288.18,38270.0,286.067,286.4545,285.9975,286.3055,38270.0
2025-01-10 10:40:00,288.16,288.19,287.82,287.9,48392.0,286.2856,286.3154,285.9478,286.0273,48392.0
2025-01-10 10:45:00,287.91,288.52,287.83,288.34,32484.0,286.0372,286.6433,285.9578,286.4644,32484.0
2025-01-10 10:50:00,288.31,288.33,287.5,287.8,83838.0,286.4346,286.4545,285.6299,285.928,83838.0
2025-01-10 10:55:00,287.7,287.75,287.4,287.46,27301.0,285.8286,285.8783,285.5306,285.5902,27301.0
2025-01-10 11:00:00,287.5,287.59,287.0,287.06,37035.0,285.6299,285.7193,285.1332,285.1928,37035.0
2025-01-10 11:05:00,287.11,287.17,286.92,287.04,24553.0,285.2424,285.302,285.0537,285.1729,24553.0
2025-01-10 11:10:00,287.06,287.19,286.92,286.98,33727.0,285.1928,285.3219,285.0537,285.1133,33727.0
2025-01-10 11:15:00,287.04,287.19,286.81,286.84,33588.0,285.1729,285.3219,284.9444,284.9742,33588.0
2025-01-10 11:20:00,286.84,287.23,286.83,287.15,168685.0,284.9742,285.3617,284.9643,285.2822,168685.0
2025-01-10 11:25:00,287.15,287.26,286.72,286.83,54472.0,285.2822,285.3915,284.855,284.9643,54472.0
2025-01-10 11:30:00,286.81,286.96,286.63,286.74,25382.0,284.9444,285.0934,284.7656,284.8748,25382.0
2025-01-10 11:35:00,286.72,286.8,286.36,286.56,67472.0,284.855,284.9345,284.4973,284.696,67472.0
2025-01-10 11:40:00,286.64,287.27,286.63,287.27,32289.0,284.7755,285.4014,284.7656,285.4014,32289.0
2025-01-10 11:45:00,287.21,287.34,286.85,286.91,17752.0,285.3418,285.4709,284.9841,285.0437,17752.0
2025-01-10 11:50:00,286.98,287.24,286.97,287.09,22184.0,285.1133,285.3716,285.1033,285.2226,22184.0
2025-01-10 11:55:00,287.06,287.06,286.48,286.49,28267.0,285.1928,285.1928,284.6165,284.6265,28267.0
2025-01-10 12:00:00,286.54,286.61,286.26,286.27,29368.0,284.6761,284.7457,284.398,284.4079,29368.0
2025-01-10 12:05:00,286.29,286.44,286.22,286.3,25800.0,284.4278,284.5768,284.3582,284.4377,25800.0
2025-01-10 12:10:00,286.35,286.45,286.29,286.43,71991.0,284.4874,284.5867,284.4278,284.5669,71991.0
2025-01-10 12:15:00,286.48,286.7,286.34,286.65,29421.0,284.6165,284.8351,284.4774,284.7854,29421.0
2025-01-10 12:20:00,286.72,286.72,286.36,286.56,20227.0,284.855,284.855,284.4973,284.696,20227.0
2025-01-10 12:25:00,286.6,286.96,286.57,286.89,21724.0,284.7358,285.0934,284.706,285.0239,21724.0
2025-01-10 12:30:00,286.89,287.08,286.86,287.05,17841.0,285.0239,285.2126,284.9941,285.1828,17841.0
2025-01-10 12:35:00,287.05,287.28,286.86,287.15,20946.0,285.1828,285.4113,284.9941,285.2822,20946.0
2025-01-10 12:40:00,287.19,287.46,287.19,287.4,23194.0,285.3219,285.5902,285.3219,285.5306,23194.0
2025-01-10 12:45:00,287.37,287.6,287.21,287.51,32633.0,285.5007,285.7293,285.3418,285.6398,32633.0
2025-01-10 12:50:00,287.45,287.55,287.36,287.54,18147.0,285.5802,285.6796,285.4908,285.6696,18147.0
2025-01-10 12:55:00,287.55,287.78,287.49,287.76,22399.0,285.6796,285.9081,285.62,285.8882,22399.0
2025-01-10 13:00:00,287.71,287.74,287.42,287.54,74012.0,285.8385,285.8683,285.5504,285.6696,74012.0
2025-01-10 13:05:00,287.49,287.99,287.49,287.97,34163.0,285.62,286.1167,285.62,286.0968,34163.0
2025-01-10 13:10:00,287.96,288.12,287.96,288.01,29304.0,286.0869,286.2459,286.0869,286.1366,29304.0
2025-01-10 13:15:00,288.01,288.1,287.81,288.04,22631.0,286.1366,286.226,285.9379,286.1664,22631.0
2025-01-10 13:20:00,288.05,288.58,288.04,288.54,13573.0,286.1763,286.7029,286.1664,286.6631,13573.0
2025-01-10 13:25:00,288.59,288.75,288.41,288.5,38099.0,286.7128,286.8718,286.534,286.6234,38099.0
2025-01-10 13:30:00,288.52,288.62,288.2,288.61,16102.0,286.6433,286.7426,286.3253,286.7327,16102.0
2025-01-10 13:35:00,288.53,288.76,288.47,288.7,23601.0,286.6532,286.8817,286.5936,286.8221,23601.0
2025-01-10 13:40:00,288.64,288.77,288.45,288.52,15264.0,286.7625,286.8916,286.5737,286.6433,15264.0
2025-01-10 13:45:00,288.54,288.78,288.38,288.78,21192.0,286.6631,286.9016,286.5042,286.9016,21192.0
2025-01-10 13:50:00,288.78,288.83,288.52,288.73,13192.0,286.9016,286.9513,286.6433,286.8519,13192.0
2025-01-10 13:55:00,288.7,289.11,288.7,289.05,33319.0,286.8221,287.2294,286.8221,287.1698,33319.0
2025-01-10 14:00:00,289.06,289.07,288.45,288.51,15913.0,287.1798,287.1897,286.5737,286.6333,15913.0
2025-01-10 14:05:00,288.49,288.49,287.87,287.87,29243.0,286.6135,286.6135,285.9975,285.9975,29243.0
2025-01-10 14:10:00,287.82,288.08,287.71,287.96,28029.0,285.9478,286.2061,285.8385,286.0869,28029.0
2025-01-10 14:15:00,287.98,288.11,287.92,288.05,17538.0,286.1068,286.2359,286.0472,286.1763,17538.0
2025-01-10 14:20:00,288.0,288.01,287.71,287.97,25363.0,286.1266,286.1366,285.8385,286.0968,25363.0
2025-01-10 14:25:00,287.94,288.4,287.94,288.27,24545.0,286.067,286.524,286.067,286.3949,24545.0
2025-01-10 14:30:00,288.23,288.23,287.84,287.88,16277.0,286.3552,286.3552,285.9677,286.0074,16277.0
2025-01-10 14:35:00,287.87,288.02,287.76,288.02,13894.0,285.9975,286.1465,285.8882,286.1465,13894.0
2025-01-10 14:40:00,287.95,288.12,287.77,287.9,26835.0,286.077,286.2459,285.8981,286.0273,26835.0
2025-01-10 14:45:00,287.92,287.95,287.64,287.66,22194.0,286.0472,286.077,285.769,285.7889,22194.0
2025-01-10 14:50:00,287.59,287.97,287.59,287.94,30450.0,285.7193,286.0968,285.7193,286.067,30450.0
2025-01-10 14:55:00,287.95,288.2,287.91,288.03,27587.0,286.077,286.3253,286.0372,286.1565,27587.0
2025-01-10 15:00:00,287.98,288.07,287.71,287.94,54021.0,286.1068,286.1962,285.8385,286.067,54021.0
2025-01-10 15:05:00,287.89,288.16,287.85,287.87,29696.0,286.0174,286.2856,285.9776,285.9975,29696.0
2025-01-10 15:10:00,287.84,287.91,287.29,287.33,49770.0,285.9677,286.0372,285.4213,285.461,49770.0
2025-01-10 15:15:00,287.33,287.47,286.97,287.07,27265.0,285.461,285.6001,285.1033,285.2027,27265.0
2025-01-10 15:20:00,287.12,287.35,287.08,287.25,39223.0,285.2524,285.4809,285.2126,285.3815,39223.0
2025-01-10 15:25:00,287.23,287.31,287.08,287.22,23580.0,285.3617,285.4411,285.2126,285.3517,23580.0
2025-01-10 15:30:00,287.15,287.24,286.87,287.04,29188.0,285.2822,285.3716,285.004,285.1729,29188.0
2025-01-10 15:35:00,287.06,287.57,287.06,287.27,20568.0,285.1928,285.6994,285.1928,285.4014,20568.0
2025-01-10 15:40:00,287.23,287.47,287.03,287.24,29340.0,285.3617,285.6001,285.163,285.3716,29340.0
2025-01-10 15:45:00,287.17,287.23,287.03,287.17,31288.0,285.302,285.3617,285.163,285.302,31288.0
2025-01-10 15:50:00,287.1,287.48,286.95,287.48,30865.0,285.2325,285.61,285.0835,285.61,30865.0
2025-01-10 15:55:00,287.45,287.51,287.18,287.29,75683.0,285.5802,285.6398,285.312,285.4213,75683.0
2025-01-13 09:30:00,285.0,285.21,284.67,285.21,305204.0,283.1462,283.3548,282.8183,283.3548,305204.0
2025-01-13 09:35:00,285.23,285.29,284.68,284.74,49733.0,283.3747,283.4343,282.8282,282.8879,49733.0
2025-01-13 09:40:00,284.7,285.39,284.63,285.35,34310.0,282.8481,283.5336,282.7786,283.4939,34310.0
2025-01-13 09:45:00,285.34,285.48,285.0,285.34,18539.0,283.484,283.623,283.1462,283.484,18539.0
2025-01-13 09:50:00,285.29,285.88,285.21,285.67,23156.0,283.4343,284.0204,283.3548,283.8118,23156.0
2025-01-13 09:55:00,285.68,286.15,285.67,285.96,23706.0,283.8217,284.2887,283.8118,284.0999,23706.0
2025-01-13 10:00:00,285.94,285.94,285.57,285.75,74262.0,284.08,284.08,283.7125,283.8913,74262.0
2025-01-13 10:05:00,285.76,286.29,285.76,285.79,29206.0,283.9012,284.4278,283.9012,283.931,29206.0
2025-01-13 10:10:00,285.77,285.77,285.45,285.46,33993.0,283.9112,283.9112,283.5932,283.6032,33993.0
2025-01-13 10:15:00,285.5,285.87,285.3,285.82,28449.0,283.6429,284.0105,283.4442,283.9608,28449.0
2025-01-13 10:20:00,285.78,286.02,285.23,285.31,24002.0,283.9211,284.1595,283.3747,283.4541,24002.0
2025-01-13 10:25:00,285.29,285.34,284.95,284.95,142975.0,283.4343,283.484,283.0965,283.0965,142975.0
2025-01-13 10:30:00,285.02,285.59,284.96,285.4,63883.0,283.166,283.7323,283.1064,283.5436,63883.0
2025-01-13 10:35:00,285.34,286.16,285.32,286.06,39861.0,283.484,284.2986,283.4641,284.1993,39861.0
2025-01-13 10:40:00,286.13,286.4,285.89,286.28,41276.0,284.2688,284.5371,284.0304,284.4178,41276.0
2025-01-13 10:45:00,286.28,286.55,286.25,286.48,38343.0,284.4178,284.6861,284.388,284.6165,38343.0
2025-01-13 10:50:00,286.52,286.52,285.99,286.06,28287.0,284.6563,284.6563,284.1297,284.1993,28287.0
2025-01-13 10:55:00,286.06,286.13,285.85,285.96,59529.0,284.1993,284.2688,283.9906,284.0999,59529.0
2025-01-13 11:00:00,285.95,286.04,285.6,285.68,36922.0,284.09,284.1794,283.7423,283.8217,36922.0
2025-01-13 11:05:00,285.65,285.71,285.44,285.53,16878.0,283.7919,283.8515,283.5833,283.6727,16878.0
2025-01-13 11:10:00,285.52,285.72,285.42,285.54,33283.0,283.6628,283.8615,283.5634,283.6827,33283.0
2025-01-13 11:15:00,285.54,285.65,285.42,285.57,21507.0,283.6827,283.7919,283.5634,283.7125,21507.0
2025-01-13 11:20:00,285.62,285.81,285.4,285.57,25517.0,283.7621,283.9509,283.5436,283.7125,25517.0
2025-01-13 11:25:00,285.54,285.75,285.52,285.56,57134.0,283.6827,283.8913,283.6628,283.7025,57134.0
2025-01-13 11:30:00,285.48,285.73,285.47,285.65,22289.0,283.623,283.8714,283.6131,283.7919,22289.0
2025-01-13 11:35:00,285.65,285.92,285.35,285.36,7040.0,283.7919,284.0602,283.4939,283.5038,7040.0
2025-01-13 11:40:00,285.46,286.05,285.45,285.96,87686.0,283.6032,284.1893,283.5932,284.0999,87686.0
2025-01-13 11:45:00,285.95,285.95,285.7,285.76,37093.0,284.09,284.09,283.8416,283.9012,37093.0
2025-01-13 11:50:00,285.74,285.78,285.39,285.39,10685.0,283.8813,283.9211,283.5336,283.5336,10685.0
2025-01-13 11:55:00,285.36,285.36,284.9,284.93,19224.0,283.5038,283.5038,283.0468,283.0766,19224.0
2025-01-13 12:00:00,284.93,285.31,284.79,285.13,13705.0,283.0766,283.4541,282.9375,283.2753,13705.0
2025-01-13 12:05:00,285.08,285.62,285.08,285.58,10309.0,283.2256,283.7621,283.2256,283.7224,10309.0
2025-01-13 12:10:00,285.62,285.77,285.57,285.77,24817.0,283.7621,283.9112,283.7125,283.9112,24817.0
2025-01-13 12:15:00,285.76,286.06,285.71,286.04,17434.0,283.9012,284.1993,283.8515,284.1794,17434.0
2025-01-13 12:20:00,285.91,286.17,285.91,286.07,17099.0,284.0502,284.3086,284.0502,284.2092,17099.0
2025-01-13 12:25:00,286.05,286.22,286.05,286.11,21756.0,284.1893,284.3582,284.1893,284.2489,21756.0
2025-01-13 12:30:00,286.05,286.18,285.86,286.14,31937.0,284.1893,284.3185,284.0006,284.2787,31937.0
2025-01-13 12:35:00,286.11,286.14,285.87,285.89,23769.0,284.2489,284.2787,284.0105,284.0304,23769.0
2025-01-13 12:40:00,285.8,285.98,285.79,285.82,11882.0,283.941,284.1198,283.931,283.9608,11882.0
2025-01-13 12:45:00,285.85,286.2,285.83,286.08,14119.0,283.9906,284.3384,283.9708,284.2191,14119.0
2025-01-13 12:50:00,286.09,286.27,286.06,286.14,13774.0,284.2291,284.4079,284.1993,284.2787,13774.0
2025-01-13 12:55:00,286.17,286.66,286.16,286.66,17096.0,284.3086,284.7954,284.2986,284.7954,17096.0
2025-01-13 13:00:00,286.64,286.69,286.51,286.59,22124.0,284.7755,284.8252,284.6463,284.7258,22124.0
2025-01-13 13:05:00,286.56,286.78,286.45,286.64,34242.0,284.696,284.9146,284.5867,284.7755,34242.0
2025-01-13 13:10:00,286.69,286.8,286.68,286.71,32635.0,284.8252,284.9345,284.8152,284.845,32635.0
2025-01-13 13:15:00,286.75,286.75,286.47,286.56,15799.0,284.8848,284.8848,284.6066,284.696,15799.0
2025-01-13 13:20:00,286.54,286.57,286.44,286.51,7375.0,284.6761,284.706,284.5768,284.6463,7375.0
2025-01-13 13:25:00,286.55,286.82,286.55,286.81,16669.0,284.6861,284.9543,284.6861,284.9444,16669.0
2025-01-13 13:30:00,286.81,286.99,286.69,286.96,15234.0,284.9444,285.1232,284.8252,285.0934,15234.0
2025-01-13 13:35:00,286.96,287.01,286.76,286.97,18556.0,285.0934,285.1431,284.8947,285.1033,18556.0
2025-01-13 13:40:00,286.95,286.95,286.66,286.7,23904.0,285.0835,285.0835,284.7954,284.8351,23904.0
2025-01-13 13:45:00,286.65,287.1,286.65,287.05,10797.0,284.7854,285.2325,284.7854,285.1828,10797.0
2025-01-13 13:50:00,287.03,287.09,286.74,286.75,13257.0,285.163,285.2226,284.8748,284.8848,13257.0
2025-01-13 13:55:00,286.74,287.0,286.7,287.0,16568.0,284.8748,285.1332,284.8351,285.1332,16568.0
2025-01-13 14:00:00,286.95,287.04,286.7,286.79,14895.0,285.0835,285.1729,284.8351,284.9245,14895.0
2025-01-13 14:05:00,286.82,286.99,286.75,286.84,18849.0,284.9543,285.1232,284.8848,284.9742,18849.0
2025-01-13 14:10:00,286.81,287.0,286.62,286.68,21056.0,284.9444,285.1332,284.7556,284.8152,21056.0
2025-01-13 14:15:00,286.67,286.71,286.53,286.53,20602.0,284.8053,284.845,284.6662,284.6662,20602.0
2025-01-13 14:20:00,286.62,286.81,286.5,286.71,15629.0,284.7556,284.9444,284.6364,284.845,15629.0
2025-01-13 14:25:00,286.73,287.15,286.68,287.14,13519.0,284.8649,285.2822,284.8152,285.2722,13519.0
2025-01-13 14:30:00,287.08,287.23,286.98,286.99,16548.0,285.2126,285.3617,285.1133,285.1232,16548.0
2025-01-13 14:35:00,287.09,287.31,286.86,287.21,21572.0,285.2226,285.4411,284.9941,285.3418,21572.0
2025-01-13 14:40:00,287.23,287.48,287.22,287.34,15281.0,285.3617,285.61,285.3517,285.4709,15281.0
2025-01-13 14:45:00,287.31,287.34,286.83,286.86,20130.0,285.4411,285.4709,284.9643,284.9941,20130.0
2025-01-13 14:50:00,286.87,287.09,286.83,286.97,11820.0,285.004,285.2226,284.9643,285.1033,11820.0
2025-01-13 14:55:00,287.05,287.3,287.05,287.26,23003.0,285.1828,285.4312,285.1828,285.3915,23003.0
2025-01-13 15:00:00,287.18,287.18,286.95,287.06,14781.0,285.312,285.312,285.0835,285.1928,14781.0
2025-01-13 15:05:00,287.04,287.33,287.04,287.17,28057.0,285.1729,285.461,285.1729,285.302,28057.0
2025-01-13 15:10:00,287.18,287.23,287.09,287.14,109650.0,285.312,285.3617,285.2226,285.2722,109650.0
2025-01-13 15:15:00,287.13,287.45,287.06,287.44,110700.0,285.2623,285.5802,285.1928,285.5703,110700.0
2025-01-13 15:20:00,287.43,287.45,287.01,287.04,102161.0,285.5604,285.5802,285.1431,285.1729,102161.0
2025-01-13 15:25:00,287.05,287.16,286.98,287.05,28697.0,285.1828,285.2921,285.1133,285.1828,28697.0
2025-01-13 15:30:00,287.06,287.2,286.97,287.14,20879.0,285.1928,285.3319,285.1033,285.2722,20879.0
2025-01-13 15:35:00,287.1,287.28,287.03,287.09,32236.0,285.2325,285.4113,285.163,285.2226,32236.0
2025-01-13 15:40:00,287.08,287.23,287.07,287.1,27582.0,285.2126,285.3617,285.2027,285.2325,27582.0
2025-01-13 15:45:00,287.1,287.25,287.04,287.16,18909.0,285.2325,285.3815,285.1729,285.2921,18909.0
2025-01-13 15:50:00,287.16,287.68,287.16,287.63,25290.0,285.2921,285.8087,285.2921,285.7591,25290.0
2025-01-13 15:55:00,287.62,287.88,287.61,287.76,69750.0,285.7491,286.0074,285.7392,285.8882,69750.0
2025-01-14 09:30:00,289.41,289.64,288.91,289.28,177767.0,287.5275,287.756,287.0307,287.3983,177767.0
2025-01-14 09:35:00,289.27,289.69,289.23,289.59,32153.0,287.3884,287.8057,287.3486,287.7063,32153.0
2025-01-14 09:40:00,289.61,289.75,289.4,289.64,198522.0,287.7262,287.8653,287.5175,287.756,198522.0
2025-01-14 09:45:00,289.68,289.69,288.9,289.22,33185.0,287.7957,287.8057,287.0208,287.3387,33185.0
2025-01-14 09:50:00,289.25,289.26,288.49,288.6,36792.0,287.3685,287.3785,286.6135,286.7227,36792.0
2025-01-14 09:55:00,288.66,288.83,288.22,288.42,17106.0,286.7824,286.9513,286.3452,286.5439,17106.0
2025-01-14 10:00:00,288.4,288.98,288.33,288.9,38185.0,286.524,287.1003,286.4545,287.0208,38185.0
2025-01-14 10:05:00,288.8,289.44,288.8,289.27,21702.0,286.9214,287.5573,286.9214,287.3884,21702.0
2025-01-14 10:10:00,289.25,289.6,289.13,289.29,30512.0,287.3685,287.7162,287.2493,287.4083,30512.0
2025-01-14 10:15:00,289.34,289.63,289.34,289.39,99320.0,287.4579,287.746,287.4579,287.5076,99320.0
2025-01-14 10:20:00,289.34,289.37,288.96,289.19,19040.0,287.4579,287.4877,287.0804,287.3089,19040.0
2025-01-14 10:25:00,289.18,289.4,288.83,288.99,22536.0,287.299,287.5175,286.9513,287.1102,22536.0
2025-01-14 10:30:00,289.0,289.06,288.78,288.78,16084.0,287.1201,287.1798,286.9016,286.9016,16084.0
2025-01-14 10:35:00,288.78,288.92,288.53,288.59,26244.0,286.9016,287.0407,286.6532,286.7128,26244.0
2025-01-14 10:40:00,288.57,289.15,288.5,289.15,23458.0,286.6929,287.2692,286.6234,287.2692,23458.0
2025-01-14 10:45:00,289.11,289.14,288.72,288.74,42003.0,287.2294,287.2592,286.842,286.8618,42003.0
2025-01-14 10:50:00,288.68,288.81,288.35,288.81,27790.0,286.8022,286.9314,286.4744,286.9314,27790.0
2025-01-14 10:55:00,288.83,288.84,288.3,288.35,21233.0,286.9513,286.9612,286.4247,286.4744,21233.0
2025-01-14 11:00:00,288.38,288.38,287.53,287.64,57391.0,286.5042,286.5042,285.6597,285.769,57391.0
2025-01-14 11:05:00,287.65,288.02,287.59,287.94,37965.0,285.7789,286.1465,285.7193,286.067,37965.0
2025-01-14 11:10:00,287.9,288.02,287.62,287.75,20745.0,286.0273,286.1465,285.7491,285.8783,20745.0
2025-01-14 11:15:00,287.74,288.0,287.64,287.75,15811.0,285.8683,286.1266,285.769,285.8783,15811.0
2025-01-14 11:20:00,287.77,288.03,287.76,287.92,22993.0,285.8981,286.1565,285.8882,286.0472,22993.0
2025-01-14 11:25:00,287.91,288.26,287.8,287.81,16388.0,286.0372,286.385,285.928,285.9379,16388.0
2025-01-14 11:30:00,287.77,288.04,287.75,287.9,13429.0,285.8981,286.1664,285.8783,286.0273,13429.0
2025-01-14 11:35:00,287.86,287.88,287.47,287.54,9711.0,285.9876,286.0074,285.6001,285.6696,9711.0
2025-01-14 11:40:00,287.61,287.63,287.05,287.08,20070.0,285.7392,285.7591,285.1828,285.2126,20070.0
2025-01-14 11:45:00,287.09,287.18,287.0,287.08,21711.0,285.2226,285.312,285.1332,285.2126,21711.0
2025-01-14 11:50:00,287.08,287.19,286.99,287.08,20817.0,285.2126,285.3219,285.1232,285.2126,20817.0
2025-01-14 11:55:00,287.09,287.23,286.73,286.73,43338.0,285.2226,285.3617,284.8649,284.8649,43338.0
2025-01-14 12:00:00,286.7,286.87,286.63,286.86,37633.0,284.8351,285.004,284.7656,284.9941,37633.0
2025-01-14 12:05:00,286.79,287.11,286.73,287.03,25006.0,284.9245,285.2424,284.8649,285.163,25006.0
2025-01-14 12:10:00,287.01,287.26,287.01,287.06,231921.0,285.1431,285.3915,285.1431,285.1928,231921.0
2025-01-14 12:15:00,287.06,287.33,287.03,287.08,9722.0,285.1928,285.461,285.163,285.2126,9722.0
2025-01-14 12:20:00,287.09,287.1,286.8,286.97,11037.0,285.2226,285.2325,284.9345,285.1033,11037.0
2025-01-14 12:25:00,286.98,287.24,286.95,287.13,11153.0,285.1133,285.3716,285.0835,285.2623,11153.0
2025-01-14 12:30:00,287.09,287.12,286.63,286.67,33174.0,285.2226,285.2524,284.7656,284.8053,33174.0
2025-01-14 12:35:00,286.61,287.01,286.52,287.0,16143.0,284.7457,285.1431,284.6563,285.1332,16143.0
2025-01-14 12:40:00,287.01,287.46,286.93,287.37,23924.0,285.1431,285.5902,285.0636,285.5007,23924.0
2025-01-14 12:45:00,287.36,287.44,287.17,287.33,25205.0,285.4908,285.5703,285.302,285.461,25205.0
2025-01-14 12:50:00,287.36,287.6,287.36,287.52,18001.0,285.4908,285.7293,285.4908,285.6498,18001.0
2025-01-14 12:55:00,287.48,287.48,287.22,287.4,9674.0,285.61,285.61,285.3517,285.5306,9674.0
2025-01-14 13:00:00,287.43,287.77,287.41,287.77,12290.0,285.5604,285.8981,285.5405,285.8981,12290.0
2025-01-14 13:05:00,287.77,287.85,287.69,287.7,15581.0,285.8981,285.9776,285.8187,285.8286,15581.0
2025-01-14 13:10:00,287.75,287.8,287.63,287.71,13458.0,285.8783,285.928,285.7591,285.8385,13458.0
2025-01-14 13:15:00,287.7,288.07,287.66,287.94,21699.0,285.8286,286.1962,285.7889,286.067,21699.0
2025-01-14 13:20:00,287.92,288.2,287.92,288.2,15395.0,286.0472,286.3253,286.0472,286.3253,15395.0
2025-01-14 13:25:00,288.2,288.47,288.18,288.37,13056.0,286.3253,286.5936,286.3055,286.4942,13056.0
2025-01-14 13:30:00,288.34,288.45,288.27,288.42,12063.0,286.4644,286.5737,286.3949,286.5439,12063.0
2025-01-14 13:35:00,288.44,288.67,288.42,288.65,17945.0,286.5638,286.7923,286.5439,286.7724,17945.0
2025-01-14 13:40:00,288.66,288.96,288.65,288.91,12230.0,286.7824,287.0804,286.7724,287.0307,12230.0
2025-01-14 13:45:00,288.89,289.12,288.85,289.09,20160.0,287.0109,287.2394,286.9711,287.2096,20160.0
2025-01-14 13:50:00,289.06,289.21,289.05,289.21,16644.0,287.1798,287.3288,287.1698,287.3288,16644.0
2025-01-14 13:55:00,289.21,289.29,289.12,289.15,28093.0,287.3288,287.4083,287.2394,287.2692,28093.0
2025-01-14 14:00:00,289.13,289.13,288.88,288.96,15432.0,287.2493,287.2493,287.0009,287.0804,15432.0
2025-01-14 14:05:00,288.97,289.19,288.9,289.03,15901.0,287.0903,287.3089,287.0208,287.1499,15901.0
2025-01-14 14:10:00,289.04,289.06,288.84,289.01,23362.0,287.1599,287.1798,286.9612,287.1301,23362.0
2025-01-14 14:15:00,289.04,289.25,289.0,289.16,64308.0,287.1599,287.3685,287.1201,287.2791,64308.0
2025-01-14 14:20:00,289.15,289.2,289.08,289.19,12645.0,287.2692,287.3188,287.1996,287.3089,12645.0
2025-01-14 14:25:00,289.2,289.28,288.96,288.96,24613.0,287.3188,287.3983,287.0804,287.0804,24613.0
2025-01-14 14:30:00,288.92,289.18,288.86,289.11,21670.0,287.0407,287.299,286.9811,287.2294,21670.0
2025-01-14 14:35:00,289.1,289.23,289.09,289.13,9692.0,287.2195,287.3486,287.2096,287.2493,9692.0
2025-01-14 14:40:00,289.15,289.15,288.93,288.96,12888.0,287.2692,287.2692,287.0506,287.0804,12888.0
2025-01-14 14:45:00,288.93,288.93,288.78,288.83,40561.0,287.0506,287.0506,286.9016,286.9513,40561.0
2025-01-14 14:50:00,288.81,288.81,288.25,288.25,19205.0,286.9314,286.9314,286.375,286.375,19205.0
2025-01-14 14:55:00,288.27,288.28,287.58,287.66,18180.0,286.3949,286.4048,285.7094,285.7889,18180.0
2025-01-14 15:00:00,287.8,287.81,286.93,286.97,42371.0,285.928,285.9379,285.0636,285.1033,42371.0
2025-01-14 15:05:00,286.98,287.32,286.85,287.24,24949.0,285.1133,285.4511,284.9841,285.3716,24949.0
2025-01-14 15:10:00,287.19,287.26,287.03,287.17,13226.0,285.3219,285.3915,285.163,285.302,13226.0
2025-01-14 15:15:00,287.17,287.55,287.17,287.38,30948.0,285.302,285.6796,285.302,285.5107,30948.0
2025-01-14 15:20:00,287.47,287.73,287.21,287.63,22337.0,285.6001,285.8584,285.3418,285.7591,22337.0
2025-01-14 15:25:00,287.64,287.72,287.45,287.7,19619.0,285.769,285.8485,285.5802,285.8286,19619.0
2025-01-14 15:30:00,287.69,287.84,287.43,287.49,19737.0,285.8187,285.9677,285.5604,285.62,19737.0
2025-01-14 15:35:00,287.56,287.73,287.31,287.33,205616.0,285.6895,285.8584,285.4411,285.461,205616.0
2025-01-14 15:40:00,287.34,287.6,287.26,287.6,18995.0,285.4709,285.7293,285.3915,285.7293,18995.0
2025-01-14 15:45:00,287.57,287.87,287.57,287.73,30290.0,285.6994,285.9975,285.6994,285.8584,30290.0
2025-01-14 15:50:00,287.73,288.28,287.73,288.16,70349.0,285.8584,286.4048,285.8584,286.2856,70349.0
2025-01-14 15:55:00,288.16,288.48,288.07,288.46,128095.0,286.2856,286.6035,286.1962,286.5837,128095.0
2025-01-15 09:30:00,292.85,293.13,292.35,292.96,164846.0,290.9451,291.2233,290.4484,291.0544,164846.0
2025-01-15 09:35:00,292.96,293.02,292.22,292.66,54048.0,291.0544,291.114,290.3192,290.7563,54048.0
2025-01-15 09:40:00,292.76,293.17,292.75,293.08,27602.0,290.8557,291.263,290.8458,291.1736,27602.0
2025-01-15 09:45:00,293.14,293.59,293.05,293.55,22377.0,291.2332,291.6803,291.1438,291.6405,22377.0
2025-01-15 09:50:00,293.55,293.56,293.14,293.25,23264.0,291.6405,291.6505,291.2332,291.3425,23264.0
2025-01-15 09:55:00,293.19,293.63,293.06,293.48,37124.0,291.2829,291.72,291.1537,291.571,37124.0
2025-01-15 10:00:00,293.54,293.78,293.54,293.6,25579.0,291.6306,291.8691,291.6306,291.6902,25579.0
2025-01-15 10:05:00,293.62,293.73,293.33,293.61,34408.0,291.7101,291.8194,291.422,291.7002,34408.0
2025-01-15 10:10:00,293.61,293.85,293.57,293.67,31943.0,291.7002,291.9386,291.6604,291.7598,31943.0
2025-01-15 10:15:00,293.64,293.98,293.61,293.91,15423.0,291.73,292.0678,291.7002,291.9982,15423.0
2025-01-15 10:20:00,293.9,293.9,293.69,293.76,108133.0,291.9883,291.9883,291.7796,291.8492,108133.0
2025-01-15 10:25:00,293.77,293.78,293.58,293.72,12841.0,291.8591,291.8691,291.6704,291.8094,12841.0
2025-01-15 10:30:00,293.71,293.82,293.4,293.61,26001.0,291.7995,291.9088,291.4915,291.7002,26001.0
2025-01-15 10:35:00,293.57,293.61,293.13,293.31,14633.0,291.6604,291.7002,291.2233,291.4021,14633.0
2025-01-15 10:40:00,293.3,293.53,293.18,293.31,24734.0,291.3922,291.6207,291.273,291.4021,24734.0
2025-01-15 10:45:00,293.27,293.41,293.02,293.09,29594.0,291.3624,291.5015,291.114,291.1835,29594.0
2025-01-15 10:50:00,293.07,293.39,292.95,293.31,46453.0,291.1637,291.4816,291.0445,291.4021,46453.0
2025-01-15 10:55:00,293.26,293.4,293.0,293.0,17485.0,291.3524,291.4915,291.0941,291.0941,17485.0
2025-01-15 11:00:00,293.01,293.39,293.01,293.23,11544.0,291.1041,291.4816,291.1041,291.3226,11544.0
2025-01-15 11:05:00,293.32,293.4,292.9,293.09,20326.0,291.412,291.4915,290.9948,291.1835,20326.0
2025-01-15 11:10:00,293.11,293.27,292.98,293.21,19348.0,291.2034,291.3624,291.0743,291.3028,19348.0
2025-01-15 11:15:00,293.19,293.24,292.83,292.98,19449.0,291.2829,291.3326,290.9252,291.0743,19449.0
2025-01-15 11:20:00,293.0,293.31,292.8,293.08,24313.0,291.0941,291.4021,290.8954,291.1736,24313.0
2025-01-15 11:25:00,293.05,293.1,292.9,292.92,17143.0,291.1438,291.1935,290.9948,291.0146,17143.0
2025-01-15 11:30:00,292.87,292.87,292.25,292.32,20174.0,290.965,290.965,290.349,290.4185,20174.0
2025-01-15 11:35:00,292.35,292.7,292.32,292.52,12302.0,290.4484,290.7961,290.4185,290.6172,12302.0
2025-01-15 11:40:00,292.54,292.63,292.28,292.34,11467.0,290.6371,290.7265,290.3788,290.4384,11467.0
2025-01-15 11:45:00,292.31,292.43,292.29,292.38,10795.0,290.4086,290.5278,290.3887,290.4782,10795.0
2025-01-15 11:50:00,292.32,292.43,292.16,292.35,28712.0,290.4185,290.5278,290.2596,290.4484,28712.0
2025-01-15 11:55:00,292.33,292.51,292.26,292.41,12529.0,290.4285,290.6073,290.3589,290.508,12529.0
2025-01-15 12:00:00,292.41,292.68,292.38,292.65,27672.0,290.508,290.7762,290.4782,290.7464,27672.0
2025-01-15 12:05:00,292.58,292.92,292.58,292.84,95439.0,290.6769,291.0146,290.6769,290.9352,95439.0
2025-01-15 12:10:00,292.86,292.98,292.8,292.88,24649.0,290.955,291.0743,290.8954,290.9749,24649.0
2025-01-15 12:15:00,292.91,293.08,292.76,292.76,16199.0,291.0047,291.1736,290.8557,290.8557,16199.0
2025-01-15 12:20:00,292.74,292.89,292.65,292.7,20091.0,290.8358,290.9848,290.7464,290.7961,20091.0
2025-01-15 12:25:00,292.75,292.95,292.74,292.95,19125.0,290.8458,291.0445,290.8358,291.0445,19125.0
2025-01-15 12:30:00,292.98,293.13,292.95,293.1,30541.0,291.0743,291.2233,291.0445,291.1935,30541.0
2025-01-15 12:35:00,293.09,293.23,293.02,293.21,58983.0,291.1835,291.3226,291.114,291.3028,58983.0
2025-01-15 12:40:00,293.22,293.28,293.18,293.26,18966.0,291.3127,291.3723,291.273,291.3524,18966.0
2025-01-15 12:45:00,293.26,293.3,293.16,293.22,23048.0,291.3524,291.3922,291.2531,291.3127,23048.0
2025-01-15 12:50:00,293.23,293.23,292.91,293.1,18691.0,291.3226,291.3226,291.0047,291.1935,18691.0
2025-01-15 12:55:00,293.09,293.09,292.76,292.78,88850.0,291.1835,291.1835,290.8557,290.8756,88850.0
2025-01-15 13:00:00,292.84,293.16,292.84,293.14,8857.0,290.9352,291.2531,290.9352,291.2332,8857.0
2025-01-15 13:05:00,293.12,293.19,292.98,293.01,7838.0,291.2133,291.2829,291.0743,291.1041,7838.0
2025-01-15 13:10:00,293.0,293.14,292.98,293.11,10763.0,291.0941,291.2332,291.0743,291.2034,10763.0
2025-01-15 13:15:00,293.12,293.31,293.11,293.29,13983.0,291.2133,291.4021,291.2034,291.3822,13983.0
2025-01-15 13:20:00,293.3,293.34,293.25,293.32,8938.0,291.3922,291.4319,291.3425,291.412,8938.0
2025-01-15 13:25:00,293.29,293.44,293.26,293.44,7808.0,291.3822,291.5313,291.3524,291.5313,7808.0
2025-01-15 13:30:00,293.45,293.56,293.43,293.46,17819.0,291.5412,291.6505,291.5213,291.5511,17819.0
2025-01-15 13:35:00,293.44,293.45,293.31,293.42,24771.0,291.5313,291.5412,291.4021,291.5114,24771.0
2025-01-15 13:40:00,293.4,293.54,293.37,293.51,23778.0,291.4915,291.6306,291.4617,291.6008,23778.0
2025-01-15 13:45:00,293.52,293.57,293.43,293.45,11637.0,291.6107,291.6604,291.5213,291.5412,11637.0
2025-01-15 13:50:00,293.49,293.64,293.49,293.6,18089.0,291.5809,291.73,291.5809,291.6902,18089.0
2025-01-15 13:55:00,293.61,293.62,293.55,293.55,12090.0,291.7002,291.7101,291.6405,291.6405,12090.0
2025-01-15 14:00:00,293.58,293.69,293.53,293.67,13935.0,291.6704,291.7796,291.6207,291.7598,13935.0
2025-01-15 14:05:00,293.67,293.71,293.61,293.64,13453.0,291.7598,291.7995,291.7002,291.73,13453.0
2025-01-15 14:10:00,293.62,293.73,293.59,293.7,21992.0,291.7101,291.8194,291.6803,291.7896,21992.0
2025-01-15 14:15:00,293.69,293.73,293.64,293.67,6619.0,291.7796,291.8194,291.73,291.7598,6619.0
2025-01-15 14:20:00,293.67,293.73,293.54,293.58,16946.0,291.7598,291.8194,291.6306,291.6704,16946.0
2025-01-15 14:25:00,293.58,293.88,293.55,293.86,16617.0,291.6704,291.9684,291.6405,291.9485,16617.0
2025-01-15 14:30:00,293.86,294.03,293.86,293.94,25288.0,291.9485,292.1174,291.9485,292.028,25288.0
2025-01-15 14:35:00,293.93,294.15,293.93,294.15,19792.0,292.0181,292.2366,292.0181,292.2366,19792.0
2025-01-15 14:40:00,294.15,294.21,293.9,293.92,13614.0,292.2366,292.2963,291.9883,292.0081,13614.0
2025-01-15 14:45:00,293.9,294.04,293.86,293.96,25763.0,291.9883,292.1274,291.9485,292.0479,25763.0
2025-01-15 14:50:00,293.96,294.04,293.86,294.04,10751.0,292.0479,292.1274,291.9485,292.1274,10751.0
2025-01-15 14:55:00,294.04,294.06,293.94,294.01,19645.0,292.1274,292.1472,292.028,292.0976,19645.0
2025-01-15 15:00:00,294.01,294.11,294.0,294.02,18817.0,292.0976,292.1969,292.0876,292.1075,18817.0
2025-01-15 15:05:00,294.03,294.1,294.0,294.07,19319.0,292.1174,292.187,292.0876,292.1572,19319.0
2025-01-15 15:10:00,294.07,294.21,294.07,294.15,24393.0,292.1572,292.2963,292.1572,292.2366,24393.0
2025-01-15 15:15:00,294.15,294.16,294.05,294.12,43622.0,292.2366,292.2466,292.1373,292.2068,43622.0
2025-01-15 15:20:00,294.12,294.26,294.09,294.22,23506.0,292.2068,292.3459,292.177,292.3062,23506.0
2025-01-15 15:25:00,294.23,294.3,294.14,294.15,24904.0,292.3161,292.3857,292.2267,292.2366,24904.0
2025-01-15 15:30:00,294.14,294.23,294.06,294.2,20680.0,292.2267,292.3161,292.1472,292.2863,20680.0
2025-01-15 15:35:00,294.18,294.2,293.87,293.95,30126.0,292.2665,292.2863,291.9585,292.0379,30126.0
2025-01-15 15:40:00,293.92,294.0,293.79,293.95,63285.0,292.0081,292.0876,291.879,292.0379,63285.0
2025-01-15 15:45:00,293.94,294.06,293.88,293.93,48470.0,292.028,292.1472,291.9684,292.0181,48470.0
2025-01-15 15:50:00,293.92,293.93,293.75,293.76,39266.0,292.0081,292.0181,291.8392,291.8492,39266.0
2025-01-15 15:55:00,293.78,293.88,293.65,293.67,35711.0,291.8691,291.9684,291.7399,291.7598,35711.0
2025-01-16 09:30:00,294.23,294.4,293.94,294.22,120754.0,292.3161,292.485,292.028,292.3062,120754.0
2025-01-16 09:35:00,294.22,294.45,294.14,294.34,34012.0,292.3062,292.5347,292.2267,292.4254,34012.0
2025-01-16 09:40:00,294.38,294.53,293.86,293.88,26229.0,292.4651,292.6142,291.9485,291.9684,26229.0
2025-01-16 09:45:00,293.91,293.91,293.5,293.58,39821.0,291.9982,291.9982,291.5909,291.6704,39821.0
2025-01-16 09:50:00,293.59,293.9,293.56,293.69,33346.0,291.6803,291.9883,291.6505,291.7796,33346.0
2025-01-16 09:55:00,293.68,293.8,293.33,293.34,18868.0,291.7697,291.8889,291.422,291.4319,18868.0
2025-01-16 10:00:00,293.36,293.41,292.93,293.25,32183.0,291.4518,291.5015,291.0246,291.3425,32183.0
2025-01-16 10:05:00,293.38,293.9,293.31,293.8,22957.0,291.4717,291.9883,291.4021,291.8889,22957.0
2025-01-16 10:10:00,293.74,293.97,293.31,293.31,31045.0,291.8293,292.0578,291.4021,291.4021,31045.0
2025-01-16 10:15:00,293.31,293.7,293.28,293.69,32986.0,291.4021,291.7896,291.3723,291.7796,32986.0
2025-01-16 10:20:00,293.68,293.86,293.54,293.86,27582.0,291.7697,291.9485,291.6306,291.9485,27582.0
2025-01-16 10:25:00,293.87,293.87,293.44,293.55,14370.0,291.9585,291.9585,291.5313,291.6405,14370.0
2025-01-16 10:30:00,293.53,293.9,293.45,293.55,19786.0,291.6207,291.9883,291.5412,291.6405,19786.0
2025-01-16 10:35:00,293.56,293.97,293.36,293.87,35144.0,291.6505,292.0578,291.4518,291.9585,35144.0
2025-01-16 10:40:00,293.84,293.84,293.36,293.63,15013.0,291.9287,291.9287,291.4518,291.72,15013.0
2025-01-16 10:45:00,293.61,293.66,293.4,293.57,94454.0,291.7002,291.7498,291.4915,291.6604,94454.0
2025-01-16 10:50:00,293.58,293.83,293.57,293.65,13874.0,291.6704,291.9187,291.6604,291.7399,13874.0
2025-01-16 10:55:00,293.67,294.17,293.67,294.17,13455.0,291.7598,292.2565,291.7598,292.2565,13455.0
2025-01-16 11:00:00,294.15,294.47,294.12,294.46,19483.0,292.2366,292.5546,292.2068,292.5446,19483.0
2025-01-16 11:05:00,294.4,294.66,294.18,294.57,42629.0,292.485,292.7433,292.2665,292.6539,42629.0
2025-01-16 11:10:00,294.57,294.57,294.17,294.2,48556.0,292.6539,292.6539,292.2565,292.2863,48556.0
2025-01-16 11:15:00,294.16,294.3,293.82,294.09,21015.0,292.2466,292.3857,291.9088,292.177,21015.0
2025-01-16 11:20:00,294.13,294.17,293.83,294.08,23587.0,292.2168,292.2565,291.9187,292.1671,23587.0
2025-01-16 11:25:00,294.05,294.32,294.02,294.26,11956.0,292.1373,292.4055,292.1075,292.3459,11956.0
2025-01-16 11:30:00,294.25,294.36,294.17,294.17,422710.0,292.336,292.4453,292.2565,292.2565,422710.0
2025-01-16 11:35:00,294.14,294.17,293.86,293.94,23684.0,292.2267,292.2565,291.9485,292.028,23684.0
2025-01-16 11:40:00,293.96,293.99,293.5,293.74,30000.0,292.0479,292.0777,291.5909,291.8293,30000.0
2025-01-16 11:45:00,293.75,294.02,293.73,294.02,11184.0,291.8392,292.1075,291.8194,292.1075,11184.0
2025-01-16 11:50:00,294.07,294.11,293.84,294.08,12653.0,292.1572,292.1969,291.9287,292.1671,12653.0
2025-01-16 11:55:00,294.06,294.34,294.01,294.32,25128.0,292.1472,292.4254,292.0976,292.4055,25128.0
2025-01-16 12:00:00,294.29,294.37,294.22,294.34,18063.0,292.3757,292.4552,292.3062,292.4254,18063.0
2025-01-16 12:05:00,294.33,294.39,294.24,294.31,29562.0,292.4155,292.4751,292.3261,292.3956,29562.0
2025-01-16 12:10:00,294.32,294.4,294.29,294.37,21132.0,292.4055,292.485,292.3757,292.4552,21132.0
2025-01-16 12:15:00,294.34,294.34,294.07,294.12,13713.0,292.4254,292.4254,292.1572,292.2068,13713.0
2025-01-16 12:20:00,294.21,294.33,293.95,294.31,37499.0,292.2963,292.4155,292.0379,292.3956,37499.0
2025-01-16 12:25:00,294.31,294.45,294.29,294.44,12661.0,292.3956,292.5347,292.3757,292.5248,12661.0
2025-01-16 12:30:00,294.4,294.43,294.28,294.31,14604.0,292.485,292.5148,292.3658,292.3956,14604.0
2025-01-16 12:35:00,294.29,294.29,294.04,294.08,10372.0,292.3757,292.3757,292.1274,292.1671,10372.0
2025-01-16 12:40:00,294.06,294.16,294.03,294.09,19744.0,292.1472,292.2466,292.1174,292.177,19744.0
2025-01-16 12:45:00,294.08,294.2,294.04,294.09,35903.0,292.1671,292.2863,292.1274,292.177,35903.0
2025-01-16 12:50:00,294.09,294.1,293.92,293.99,44325.0,292.177,292.187,292.0081,292.0777,44325.0
2025-01-16 12:55:00,294.03,294.15,294.01,294.03,11139.0,292.1174,292.2366,292.0976,292.1174,11139.0
2025-01-16 13:00:00,294.02,294.2,293.98,294.19,10940.0,292.1075,292.2863,292.0678,292.2764,10940.0
2025-01-16 13:05:00,294.2,294.31,294.08,294.13,17431.0,292.2863,292.3956,292.1671,292.2168,17431.0
2025-01-16 13:10:00,294.13,294.25,294.06,294.08,8338.0,292.2168,292.336,292.1472,292.1671,8338.0
2025-01-16 13:15:00,294.09,294.11,293.93,293.96,12228.0,292.177,292.1969,292.0181,292.0479,12228.0
2025-01-16 13:20:00,294.0,294.06,293.99,294.03,10447.0,292.0876,292.1472,292.0777,292.1174,10447.0
2025-01-16 13:25:00,294.06,294.08,293.67,293.7,14591.0,292.1472,292.1671,291.7598,291.7896,14591.0
2025-01-16 13:30:00,293.7,293.78,293.54,293.58,10480.0,291.7896,291.8691,291.6306,291.6704,10480.0
2025-01-16 13:35:00,293.6,293.64,293.42,293.51,37560.0,291.6902,291.73,291.5114,291.6008,37560.0
2025-01-16 13:40:00,293.55,293.63,293.45,293.52,12053.0,291.6405,291.72,291.5412,291.6107,12053.0
2025-01-16 13:45:00,293.53,293.53,293.08,293.32,12684.0,291.6207,291.6207,291.1736,291.412,12684.0
2025-01-16 13:50:00,293.33,293.53,293.22,293.48,12968.0,291.422,291.6207,291.3127,291.571,12968.0
2025-01-16 13:55:00,293.48,293.51,293.2,293.27,19407.0,291.571,291.6008,291.2928,291.3624,19407.0
2025-01-16 14:00:00,293.29,293.5,293.13,293.45,28863.0,291.3822,291.5909,291.2233,291.5412,28863.0
2025-01-16 14:05:00,293.45,293.68,293.44,293.62,11187.0,291.5412,291.7697,291.5313,291.7101,11187.0
2025-01-16 14:10:00,293.6,293.76,293.59,293.62,26109.0,291.6902,291.8492,291.6803,291.7101,26109.0
2025-01-16 14:15:00,293.66,293.79,293.66,293.74,14036.0,291.7498,291.879,291.7498,291.8293,14036.0
2025-01-16 14:20:00,293.76,293.78,293.38,293.44,12279.0,291.8492,291.8691,291.4717,291.5313,12279.0
2025-01-16 14:25:00,293.47,293.9,293.44,293.83,19391.0,291.5611,291.9883,291.5313,291.9187,19391.0
2025-01-16 14:30:00,293.84,293.85,293.72,293.83,9505.0,291.9287,291.9386,291.8094,291.9187,9505.0
2025-01-16 14:35:00,293.8,293.99,293.77,293.98,10167.0,291.8889,292.0777,291.8591,292.0678,10167.0
2025-01-16 14:40:00,293.96,293.97,293.84,293.85,14853.0,292.0479,292.0578,291.9287,291.9386,14853.0
2025-01-16 14:45:00,293.86,293.95,293.83,293.88,13166.0,291.9485,292.0379,291.9187,291.9684,13166.0
2025-01-16 14:50:00,293.89,293.93,293.71,293.9,16593.0,291.9783,292.0181,291.7995,291.9883,16593.0
2025-01-16 14:55:00,293.93,294.13,293.92,294.04,24134.0,292.0181,292.2168,292.0081,292.1274,24134.0
2025-01-16 15:00:00,294.03,294.14,294.02,294.1,12575.0,292.1174,292.2267,292.1075,292.187,12575.0
2025-01-16 15:05:00,294.16,294.26,294.15,294.23,29184.0,292.2466,292.3459,292.2366,292.3161,29184.0
2025-01-16 15:10:00,294.24,294.24,294.0,294.01,19364.0,292.3261,292.3261,292.0876,292.0976,19364.0
2025-01-16 15:15:00,293.98,294.07,293.76,293.8,22843.0,292.0678,292.1572,291.8492,291.8889,22843.0
2025-01-16 15:20:00,293.8,293.86,293.58,293.7,26837.0,291.8889,291.9485,291.6704,291.7896,26837.0
2025-01-16 15:25:00,293.69,293.89,293.68,293.78,40907.0,291.7796,291.9783,291.7697,291.8691,40907.0
2025-01-16 15:30:00,293.74,293.99,293.74,293.93,24286.0,291.8293,292.0777,291.8293,292.0181,24286.0
2025-01-16 15:35:00,293.92,294.02,293.83,293.92,22356.0,292.0081,292.1075,291.9187,292.0081,22356.0
2025-01-16 15:40:00,293.91,294.2,293.89,294.16,24480.0,291.9982,292.2863,291.9783,292.2466,24480.0
2025-01-16 15:45:00,294.13,294.18,293.97,294.04,34310.0,292.2168,292.2665,292.0578,292.1274,34310.0
2025-01-16 15:50:00,294.0,294.22,293.84,293.86,24698.0,292.0876,292.3062,291.9287,291.9485,24698.0
2025-01-16 15:55:00,293.8,293.8,293.42,293.47,55245.0,291.8889,291.8889,291.5114,291.5611,55245.0
2025-01-17 09:30:00,296.64,296.64,295.67,295.77,115508.0,294.7104,294.7104,293.7468,293.8461,115508.0
2025-01-17 09:35:00,295.78,296.02,295.65,295.71,22467.0,293.856,294.0945,293.7269,293.7865,22467.0
2025-01-17 09:40:00,295.72,295.99,295.43,295.67,31824.0,293.7964,294.0647,293.5083,293.7468,31824.0
2025-01-17 09:45:00,295.69,296.11,295.68,296.09,28654.0,293.7666,294.1839,293.7567,294.164,28654.0
2025-01-17 09:50:00,296.09,296.19,295.83,295.86,17442.0,294.164,294.2634,293.9057,293.9355,17442.0
2025-01-17 09:55:00,295.89,296.04,295.59,295.75,24224.0,293.9653,294.1144,293.6673,293.8262,24224.0
2025-01-17 10:00:00,295.76,296.13,295.75,296.01,27040.0,293.8362,294.2038,293.8262,294.0845,27040.0
2025-01-17 10:05:00,296.08,296.33,295.9,295.94,32941.0,294.1541,294.4025,293.9753,294.015,32941.0
2025-01-17 10:10:00,295.92,296.2,295.86,296.05,14367.0,293.9951,294.2733,293.9355,294.1243,14367.0
2025-01-17 10:15:00,296.09,296.19,296.03,296.14,21955.0,294.164,294.2634,294.1044,294.2137,21955.0
2025-01-17 10:20:00,296.15,296.15,295.61,295.84,119850.0,294.2236,294.2236,293.6871,293.9157,119850.0
2025-01-17 10:25:00,295.84,296.02,295.54,296.01,67953.0,293.9157,294.0945,293.6176,294.0845,67953.0
2025-01-17 10:30:00,296.03,296.23,295.93,296.15,17849.0,294.1044,294.3031,294.0051,294.2236,17849.0
2025-01-17 10:35:00,296.11,296.33,296.09,296.3,20744.0,294.1839,294.4025,294.164,294.3727,20744.0
2025-01-17 10:40:00,296.27,296.38,296.2,296.24,24871.0,294.3429,294.4521,294.2733,294.3131,24871.0
2025-01-17 10:45:00,296.29,296.36,296.19,296.36,22182.0,294.3627,294.4323,294.2634,294.4323,22182.0
2025-01-17 10:50:00,296.41,296.5,296.33,296.48,37061.0,294.4819,294.5714,294.4025,294.5515,37061.0
2025-01-17 10:55:00,296.48,296.6,296.4,296.54,20356.0,294.5515,294.6707,294.472,294.6111,20356.0
2025-01-17 11:00:00,296.55,296.59,296.35,296.46,49213.0,294.621,294.6608,294.4223,294.5316,49213.0
2025-01-17 11:05:00,296.47,296.64,296.37,296.53,31146.0,294.5416,294.7104,294.4422,294.6012,31146.0
2025-01-17 11:10:00,296.52,296.6,296.43,296.58,20237.0,294.5912,294.6707,294.5018,294.6508,20237.0
2025-01-17 11:15:00,296.57,296.68,296.54,296.61,21752.0,294.6409,294.7502,294.6111,294.6806,21752.0
2025-01-17 11:20:00,296.61,296.82,296.6,296.82,35043.0,294.6806,294.8893,294.6707,294.8893,35043.0
2025-01-17 11:25:00,296.82,296.96,296.77,296.77,14624.0,294.8893,295.0284,294.8396,294.8396,14624.0
2025-01-17 11:30:00,296.83,296.9,296.5,296.58,27094.0,294.8992,294.9688,294.5714,294.6508,27094.0
2025-01-17 11:35:00,296.66,296.8,296.66,296.79,17472.0,294.7303,294.8694,294.7303,294.8595,17472.0
2025-01-17 11:40:00,296.81,296.83,296.69,296.79,28316.0,294.8793,294.8992,294.7601,294.8595,28316.0
2025-01-17 11:45:00,296.79,296.86,296.62,296.75,20887.0,294.8595,294.929,294.6906,294.8197,20887.0
2025-01-17 11:50:00,296.78,296.81,296.61,296.62,34735.0,294.8495,294.8793,294.6806,294.6906,34735.0
2025-01-17 11:55:00,296.63,296.73,296.57,296.63,13615.0,294.7005,294.7999,294.6409,294.7005,13615.0
2025-01-17 12:00:00,296.6,296.63,296.39,296.54,19275.0,294.6707,294.7005,294.4621,294.6111,19275.0
2025-01-17 12:05:00,296.55,296.69,296.51,296.65,27105.0,294.621,294.7601,294.5813,294.7204,27105.0
2025-01-17 12:10:00,296.64,296.81,296.6,296.81,21587.0,294.7104,294.8793,294.6707,294.8793,21587.0
2025-01-17 12:15:00,296.8,296.88,296.76,296.87,24322.0,294.8694,294.9489,294.8297,294.939,24322.0
2025-01-17 12:20:00,296.87,296.97,296.86,296.95,15832.0,294.939,295.0383,294.929,295.0184,15832.0
2025-01-17 12:25:00,296.95,297.0,296.93,296.97,23822.0,295.0184,295.0681,294.9986,295.0383,23822.0
2025-01-17 12:30:00,296.99,297.04,296.97,296.98,20530.0,295.0582,295.1078,295.0383,295.0482,20530.0
2025-01-17 12:35:00,296.96,297.05,296.83,297.02,12999.0,295.0284,295.1178,294.8992,295.088,12999.0
2025-01-17 12:40:00,297.0,297.0,296.89,296.92,6804.0,295.0681,295.0681,294.9588,294.9886,6804.0
2025-01-17 12:45:00,296.91,297.0,296.9,296.97,11649.0,294.9787,295.0681,294.9688,295.0383,11649.0
2025-01-17 12:50:00,297.0,297.0,296.85,296.9,20622.0,295.0681,295.0681,294.9191,294.9688,20622.0
2025-01-17 12:55:00,296.92,296.94,296.79,296.91,15795.0,294.9886,295.0085,294.8595,294.9787,15795.0
2025-01-17 13:00:00,296.91,296.92,296.79,296.88,15976.0,294.9787,294.9886,294.8595,294.9489,15976.0
2025-01-17 13:05:00,296.88,297.01,296.87,296.97,12293.0,294.9489,295.078,294.939,295.0383,12293.0
2025-01-17 13:10:00,296.97,297.12,296.97,297.04,11321.0,295.0383,295.1873,295.0383,295.1078,11321.0
2025-01-17 13:15:00,297.03,297.08,297.02,297.04,10119.0,295.0979,295.1476,295.088,295.1078,10119.0
2025-01-17 13:20:00,297.04,297.12,297.03,297.05,12838.0,295.1078,295.1873,295.0979,295.1178,12838.0
2025-01-17 13:25:00,297.06,297.09,296.96,296.97,12664.0,295.1277,295.1575,295.0284,295.0383,12664.0
2025-01-17 13:30:00,296.95,296.98,296.81,296.82,10048.0,295.0184,295.0482,294.8793,294.8893,10048.0
2025-01-17 13:35:00,296.81,296.99,296.8,296.95,22235.0,294.8793,295.0582,294.8694,295.0184,22235.0
2025-01-17 13:40:00,296.98,296.98,296.73,296.76,14553.0,295.0482,295.0482,294.7999,294.8297,14553.0
2025-01-17 13:45:00,296.79,296.92,296.73,296.74,10041.0,294.8595,294.9886,294.7999,294.8098,10041.0
2025-01-17 13:50:00,296.73,296.75,296.68,296.74,10092.0,294.7999,294.8197,294.7502,294.8098,10092.0
2025-01-17 13:55:00,296.72,296.73,296.55,296.72,18437.0,294.7899,294.7999,294.621,294.7899,18437.0
2025-01-17 14:00:00,296.74,296.8,296.72,296.73,10918.0,294.8098,294.8694,294.7899,294.7999,10918.0
2025-01-17 14:05:00,296.74,296.77,296.53,296.67,20613.0,294.8098,294.8396,294.6012,294.7403,20613.0
2025-01-17 14:10:00,296.67,296.75,296.6,296.72,18145.0,294.7403,294.8197,294.6707,294.7899,18145.0
2025-01-17 14:15:00,296.73,296.78,296.51,296.51,10197.0,294.7999,294.8495,294.5813,294.5813,10197.0
2025-01-17 14:20:00,296.54,296.82,296.53,296.81,17046.0,294.6111,294.8893,294.6012,294.8793,17046.0
2025-01-17 14:25:00,296.8,296.82,296.67,296.68,45373.0,294.8694,294.8893,294.7403,294.7502,45373.0
2025-01-17 14:30:00,296.71,296.71,296.6,296.68,17914.0,294.78,294.78,294.6707,294.7502,17914.0
2025-01-17 14:35:00,296.72,296.81,296.69,296.71,14067.0,294.7899,294.8793,294.7601,294.78,14067.0
2025-01-17 14:40:00,296.67,296.72,296.59,296.6,23399.0,294.7403,294.7899,294.6608,294.6707,23399.0
2025-01-17 14:45:00,296.71,296.73,296.59,296.6,23349.0,294.78,294.7999,294.6608,294.6707,23349.0
2025-01-17 14:50:00,296.61,296.64,296.47,296.47,15321.0,294.6806,294.7104,294.5416,294.5416,15321.0
2025-01-17 14:55:00,296.48,296.56,296.41,296.5,34234.0,294.5515,294.631,294.4819,294.5714,34234.0
2025-01-17 15:00:00,296.48,296.48,296.15,296.26,15102.0,294.5515,294.5515,294.2236,294.3329,15102.0
2025-01-17 15:05:00,296.21,296.47,296.15,296.47,21965.0,294.2832,294.5416,294.2236,294.5416,21965.0
2025-01-17 15:10:00,296.45,296.55,296.4,296.42,14849.0,294.5217,294.621,294.472,294.4919,14849.0
2025-01-17 15:15:00,296.45,296.56,296.37,296.54,20618.0,294.5217,294.631,294.4422,294.6111,20618.0
2025-01-17 15:20:00,296.53,296.62,296.51,296.61,14603.0,294.6012,294.6906,294.5813,294.6806,14603.0
2025-01-17 15:25:00,296.59,296.59,296.4,296.45,14716.0,294.6608,294.6608,294.472,294.5217,14716.0
2025-01-17 15:30:00,296.46,296.66,296.43,296.65,15307.0,294.5316,294.7303,294.5018,294.7204,15307.0
2025-01-17 15:35:00,296.65,296.69,296.6,296.63,19491.0,294.7204,294.7601,294.6707,294.7005,19491.0
2025-01-17 15:40:00,296.62,296.66,296.49,296.54,22909.0,294.6906,294.7303,294.5614,294.6111,22909.0
2025-01-17 15:45:00,296.55,296.68,296.54,296.56,22572.0,294.621,294.7502,294.6111,294.631,22572.0
2025-01-17 15:50:00,296.5,296.7,296.34,296.64,42208.0,294.5714,294.7701,294.4124,294.7104,42208.0
2025-01-17 15:55:00,296.55,296.55,296.17,296.25,52610.0,294.621,294.621,294.2435,294.323,52610.0
2025-01-21 09:30:00,297.77,298.15,297.7,298.04,363794.0,295.8331,296.2106,295.7636,296.1013,363794.0
2025-01-21 09:35:00,298.01,298.14,297.63,297.65,35694.0,296.0715,296.2007,295.694,295.7139,35694.0
2025-01-21 09:40:00,297.62,297.78,297.42,297.71,34600.0,295.6841,295.843,295.4854,295.7735,34600.0
2025-01-21 09:45:00,297.71,298.35,297.71,298.06,35841.0,295.7735,296.4093,295.7735,296.1212,35841.0
2025-01-21 09:50:00,298.03,298.25,297.41,297.48,51735.0,296.0914,296.31,295.4754,295.545,51735.0
2025-01-21 09:55:00,297.65,297.9,297.58,297.87,25408.0,295.7139,295.9623,295.6443,295.9324,25408.0
2025-01-21 10:00:00,297.79,297.79,297.43,297.52,54830.0,295.853,295.853,295.4953,295.5847,54830.0
2025-01-21 10:05:00,297.43,297.87,297.35,297.69,36646.0,295.4953,295.9324,295.4158,295.7536,36646.0
2025-01-21 10:10:00,297.69,297.72,296.9,297.05,51421.0,295.7536,295.7834,294.9688,295.1178,51421.0
2025-01-21 10:15:00,297.06,297.58,296.99,297.56,28715.0,295.1277,295.6443,295.0582,295.6245,28715.0
2025-01-21 10:20:00,297.55,297.7,297.38,297.44,122134.0,295.6145,295.7636,295.4456,295.5052,122134.0
2025-01-21 10:25:00,297.49,297.85,297.49,297.83,155997.0,295.5549,295.9126,295.5549,295.8927,155997.0
2025-01-21 10:30:00,297.79,297.92,297.63,297.65,20599.0,295.853,295.9821,295.694,295.7139,20599.0
2025-01-21 10:35:00,297.6,297.78,297.52,297.78,58096.0,295.6642,295.843,295.5847,295.843,58096.0
2025-01-21 10:40:00,297.79,297.98,297.79,297.88,19984.0,295.853,296.0417,295.853,295.9424,19984.0
2025-01-21 10:45:00,297.9,297.93,297.55,297.69,80965.0,295.9623,295.9921,295.6145,295.7536,80965.0
2025-01-21 10:50:00,297.71,297.8,297.48,297.75,25062.0,295.7735,295.8629,295.545,295.8132,25062.0
2025-01-21 10:55:00,297.75,298.02,297.62,297.94,52886.0,295.8132,296.0815,295.6841,296.002,52886.0
2025-01-21 11:00:00,297.88,297.88,297.65,297.82,25229.0,295.9424,295.9424,295.7139,295.8828,25229.0
2025-01-21 11:05:00,297.83,298.16,297.81,298.1,23766.0,295.8927,296.2206,295.8728,296.161,23766.0
2025-01-21 11:10:00,298.09,298.16,297.98,298.16,10325.0,296.151,296.2206,296.0417,296.2206,10325.0
2025-01-21 11:15:00,298.11,298.17,298.01,298.14,33626.0,296.1709,296.2305,296.0715,296.2007,33626.0
2025-01-21 11:20:00,298.13,298.23,298.07,298.13,31125.0,296.1908,296.2901,296.1311,296.1908,31125.0
2025-01-21 11:25:00,298.13,298.2,298.02,298.16,15901.0,296.1908,296.2603,296.0815,296.2206,15901.0
2025-01-21 11:30:00,298.15,298.27,298.12,298.18,23388.0,296.2106,296.3298,296.1808,296.2404,23388.0
2025-01-21 11:35:00,298.18,298.28,297.95,297.98,34063.0,296.2404,296.3398,296.0119,296.0417,34063.0
2025-01-21 11:40:00,298.05,298.18,297.91,297.95,24440.0,296.1113,296.2404,295.9722,296.0119,24440.0
2025-01-21 11:45:00,297.97,298.21,297.95,298.2,59824.0,296.0318,296.2702,296.0119,296.2603,59824.0
2025-01-21 11:50:00,298.18,298.43,298.13,298.43,41018.0,296.2404,296.4888,296.1908,296.4888,41018.0
2025-01-21 11:55:00,298.43,298.46,298.26,298.43,24223.0,296.4888,296.5186,296.3199,296.4888,24223.0
2025-01-21 12:00:00,298.28,298.41,298.24,298.39,50584.0,296.3398,296.4689,296.3,296.4491,50584.0
2025-01-21 12:05:00,298.41,298.46,298.33,298.43,39897.0,296.4689,296.5186,296.3895,296.4888,39897.0
2025-01-21 12:10:00,298.45,298.5,298.33,298.38,107815.0,296.5087,296.5584,296.3895,296.4391,107815.0
2025-01-21 12:15:00,298.38,298.41,298.2,298.27,24599.0,296.4391,296.4689,296.2603,296.3298,24599.0
2025-01-21 12:20:00,298.3,298.42,298.21,298.38,30669.0,296.3597,296.4789,296.2702,296.4391,30669.0
2025-01-21 12:25:00,298.37,298.63,298.36,298.54,40466.0,296.4292,296.6875,296.4193,296.5981,40466.0
2025-01-21 12:30:00,298.54,298.71,298.53,298.68,21336.0,296.5981,296.767,296.5882,296.7372,21336.0
2025-01-21 12:35:00,298.74,298.76,298.58,298.67,14460.0,296.7968,296.8167,296.6378,296.7272,14460.0
2025-01-21 12:40:00,298.66,298.8,298.64,298.73,32956.0,296.7173,296.8564,296.6974,296.7869,32956.0
2025-01-21 12:45:00,298.7,298.83,298.69,298.79,13860.0,296.757,296.8862,296.7471,296.8465,13860.0
2025-01-21 12:50:00,298.81,298.97,298.8,298.93,18584.0,296.8663,297.0253,296.8564,296.9856,18584.0
2025-01-21 12:55:00,298.92,299.0,298.89,298.97,59732.0,296.9756,297.0551,296.9458,297.0253,59732.0
2025-01-21 13:00:00,298.97,298.98,298.77,298.93,23857.0,297.0253,297.0352,296.8266,296.9856,23857.0
2025-01-21 13:05:00,298.93,298.98,298.9,298.96,14859.0,296.9856,297.0352,296.9557,297.0154,14859.0
2025-01-21 13:10:00,298.97,299.04,298.89,299.0,22544.0,297.0253,297.0948,296.9458,297.0551,22544.0
2025-01-21 13:15:00,299.01,299.17,299.01,299.1,23404.0,297.065,297.224,297.065,297.1544,23404.0
2025-01-21 13:20:00,299.09,299.13,299.05,299.1,21268.0,297.1445,297.1843,297.1048,297.1544,21268.0
2025-01-21 13:25:00,299.12,299.14,299.0,299.05,15173.0,297.1743,297.1942,297.0551,297.1048,15173.0
2025-01-21 13:30:00,299.08,299.12,298.99,299.05,18900.0,297.1346,297.1743,297.0452,297.1048,18900.0
2025-01-21 13:35:00,299.05,299.13,299.01,299.06,19282.0,297.1048,297.1843,297.065,297.1147,19282.0
2025-01-21 13:40:00,299.09,299.11,298.88,298.95,13063.0,297.1445,297.1644,296.9359,297.0054,13063.0
2025-01-21 13:45:00,298.99,298.99,298.88,298.93,16887.0,297.0452,297.0452,296.9359,296.9856,16887.0
2025-01-21 13:50:00,298.89,299.08,298.89,299.0,10008.0,296.9458,297.1346,296.9458,297.0551,10008.0
2025-01-21 13:55:00,298.98,299.1,298.97,299.06,11486.0,297.0352,297.1544,297.0253,297.1147,11486.0
2025-01-21 14:00:00,299.06,299.07,298.97,299.01,15611.0,297.1147,297.1246,297.0253,297.065,15611.0
2025-01-21 14:05:00,299.03,299.14,299.03,299.1,17954.0,297.0849,297.1942,297.0849,297.1544,17954.0
2025-01-21 14:10:00,299.11,299.17,299.03,299.05,22997.0,297.1644,297.224,297.0849,297.1048,22997.0
2025-01-21 14:15:00,299.03,299.04,298.79,298.84,42014.0,297.0849,297.0948,296.8465,296.8961,42014.0
2025-01-21 14:20:00,298.83,298.85,298.72,298.81,16987.0,296.8862,296.9061,296.7769,296.8663,16987.0
2025-01-21 14:25:00,298.81,299.01,298.81,298.94,24621.0,296.8663,297.065,296.8663,296.9955,24621.0
2025-01-21 14:30:00,298.94,298.94,298.75,298.78,16253.0,296.9955,296.9955,296.8067,296.8365,16253.0
2025-01-21 14:35:00,298.78,298.79,298.62,298.69,14196.0,296.8365,296.8465,296.6776,296.7471,14196.0
2025-01-21 14:40:00,298.7,298.83,298.66,298.7,12797.0,296.757,296.8862,296.7173,296.757,12797.0
2025-01-21 14:45:00,298.72,298.72,298.65,298.72,11779.0,296.7769,296.7769,296.7074,296.7769,11779.0
2025-01-21 14:50:00,298.69,298.74,298.58,298.74,12476.0,296.7471,296.7968,296.6378,296.7968,12476.0
2025-01-21 14:55:00,298.74,298.85,298.72,298.84,27379.0,296.7968,296.9061,296.7769,296.8961,27379.0
2025-01-21 15:00:00,298.8,298.83,298.71,298.81,23468.0,296.8564,296.8862,296.767,296.8663,23468.0
2025-01-21 15:05:00,298.83,298.86,298.8,298.84,19892.0,296.8862,296.916,296.8564,296.8961,19892.0
2025-01-21 15:10:00,298.86,298.89,298.83,298.87,13819.0,296.916,296.9458,296.8862,296.9259,13819.0
2025-01-21 15:15:00,298.86,298.98,298.84,298.95,17268.0,296.916,297.0352,296.8961,297.0054,17268.0
2025-01-21 15:20:00,298.94,298.98,298.88,298.93,13164.0,296.9955,297.0352,296.9359,296.9856,13164.0
2025-01-21 15:25:00,298.94,299.11,298.9,299.09,20857.0,296.9955,297.1644,296.9557,297.1445,20857.0
2025-01-21 15:30:00,299.06,299.13,298.96,298.98,24794.0,297.1147,297.1843,297.0154,297.0352,24794.0
2025-01-21 15:35:00,298.97,299.04,298.8,299.02,31767.0,297.0253,297.0948,296.8564,297.075,31767.0
2025-01-21 15:40:00,299.04,299.05,298.91,298.99,21281.0,297.0948,297.1048,296.9657,297.0452,21281.0
2025-01-21 15:45:00,298.98,299.03,298.92,299.03,44535.0,297.0352,297.0849,296.9756,297.0849,44535.0
2025-01-21 15:50:00,299.02,299.23,298.97,299.14,36485.0,297.075,297.2836,297.0253,297.1942,36485.0
2025-01-21 15:55:00,299.13,299.22,299.0,299.15,37652.0,297.1843,297.2737,297.0551,297.2041,37652.0
2025-01-22 09:30:00,300.59,300.72,300.28,300.46,175627.0,298.6348,298.7639,298.3268,298.5056,175627.0
2025-01-22 09:35:00,300.47,300.49,300.33,300.37,52122.0,298.5155,298.5354,298.3764,298.4162,52122.0
2025-01-22 09:40:00,300.35,300.44,300.27,300.39,21802.0,298.3963,298.4857,298.3168,298.4361,21802.0
2025-01-22 09:45:00,300.43,300.6,300.4,300.58,45729.0,298.4758,298.6447,298.446,298.6248,45729.0
2025-01-22 09:50:00,300.6,300.72,300.45,300.7,33953.0,298.6447,298.7639,298.4957,298.744,33953.0
2025-01-22 09:55:00,300.71,300.82,300.65,300.75,36511.0,298.754,298.8633,298.6944,298.7937,36511.0
2025-01-22 10:00:00,300.75,300.83,300.52,300.79,59529.0,298.7937,298.8732,298.5652,298.8335,59529.0
2025-01-22 10:05:00,300.8,300.88,300.71,300.75,27448.0,298.8434,298.9229,298.754,298.7937,27448.0
2025-01-22 10:10:00,300.77,300.9,300.73,300.82,34814.0,298.8136,298.9427,298.7738,298.8633,34814.0
2025-01-22 10:15:00,300.81,301.03,300.81,300.98,46329.0,298.8533,299.0719,298.8533,299.0222,46329.0
2025-01-22 10:20:00,300.97,300.98,300.78,300.82,116720.0,299.0123,299.0222,298.8235,298.8633,116720.0
2025-01-22 10:25:00,300.82,300.91,300.77,300.86,15554.0,298.8633,298.9527,298.8136,298.903,15554.0
2025-01-22 10:30:00,300.78,300.89,300.73,300.86,19728.0,298.8235,298.9328,298.7738,298.903,19728.0
2025-01-22 10:35:00,300.82,301.0,300.77,300.89,28659.0,298.8633,299.0421,298.8136,298.9328,28659.0
2025-01-22 10:40:00,300.89,300.94,300.8,300.93,26569.0,298.9328,298.9825,298.8434,298.9725,26569.0
2025-01-22 10:45:00,300.92,300.93,300.83,300.88,27046.0,298.9626,298.9725,298.8732,298.9229,27046.0
2025-01-22 10:50:00,300.85,300.88,300.68,300.8,61543.0,298.8931,298.9229,298.7242,298.8434,61543.0
2025-01-22 10:55:00,300.78,300.82,300.65,300.66,18537.0,298.8235,298.8633,298.6944,298.7043,18537.0
2025-01-22 11:00:00,300.68,300.69,300.58,300.63,53497.0,298.7242,298.7341,298.6248,298.6745,53497.0
2025-01-22 11:05:00,300.65,300.81,300.65,300.75,18357.0,298.6944,298.8533,298.6944,298.7937,18357.0
2025-01-22 11:10:00,300.72,300.72,300.51,300.6,16456.0,298.7639,298.7639,298.5553,298.6447,16456.0
2025-01-22 11:15:00,300.59,300.78,300.58,300.75,13984.0,298.6348,298.8235,298.6248,298.7937,13984.0
2025-01-22 11:20:00,300.75,300.79,300.68,300.79,21586.0,298.7937,298.8335,298.7242,298.8335,21586.0
2025-01-22 11:25:00,300.78,300.99,300.76,300.98,70314.0,298.8235,299.0322,298.8036,299.0222,70314.0
2025-01-22 11:30:00,300.99,301.1,300.97,301.01,40148.0,299.0322,299.1414,299.0123,299.052,40148.0
2025-01-22 11:35:00,301.05,301.19,301.02,301.18,21825.0,299.0918,299.2309,299.062,299.2209,21825.0
2025-01-22 11:40:00,301.19,301.22,301.06,301.08,22191.0,299.2309,299.2607,299.1017,299.1216,22191.0
2025-01-22 11:45:00,301.07,301.19,301.02,301.09,74151.0,299.1116,299.2309,299.062,299.1315,74151.0
2025-01-22 11:50:00,301.09,301.28,301.09,301.25,17262.0,299.1315,299.3203,299.1315,299.2905,17262.0
2025-01-22 11:55:00,301.23,301.28,301.2,301.2,22301.0,299.2706,299.3203,299.2408,299.2408,22301.0
2025-01-22 12:00:00,301.19,301.26,301.17,301.26,182133.0,299.2309,299.3004,299.211,299.3004,182133.0
2025-01-22 12:05:00,301.25,301.27,301.22,301.27,66055.0,299.2905,299.3103,299.2607,299.3103,66055.0
2025-01-22 12:10:00,301.24,301.29,301.03,301.04,38865.0,299.2805,299.3302,299.0719,299.0818,38865.0
2025-01-22 12:15:00,301.04,301.2,301.04,301.19,249964.0,299.0818,299.2408,299.0818,299.2309,249964.0
2025-01-22 12:20:00,301.2,301.23,301.14,301.17,24197.0,299.2408,299.2706,299.1812,299.211,24197.0
2025-01-22 12:25:00,301.16,301.2,301.11,301.13,15308.0,299.201,299.2408,299.1514,299.1712,15308.0
2025-01-22 12:30:00,301.14,301.22,301.12,301.15,27238.0,299.1812,299.2607,299.1613,299.1911,27238.0
2025-01-22 12:35:00,301.16,301.22,301.1,301.16,32344.0,299.201,299.2607,299.1414,299.201,32344.0
2025-01-22 12:40:00,301.17,301.18,301.02,301.02,12960.0,299.211,299.2209,299.062,299.062,12960.0
2025-01-22 12:45:00,301.04,301.11,301.03,301.06,7642.0,299.0818,299.1514,299.0719,299.1017,7642.0
2025-01-22 12:50:00,301.07,301.1,301.02,301.08,13543.0,299.1116,299.1414,299.062,299.1216,13543.0
2025-01-22 12:55:00,301.08,301.09,300.95,300.97,27056.0,299.1216,299.1315,298.9924,299.0123,27056.0
2025-01-22 13:00:00,300.96,301.0,300.89,300.92,29371.0,299.0023,299.0421,298.9328,298.9626,29371.0
2025-01-22 13:05:00,300.93,301.01,300.92,301.01,14931.0,298.9725,299.052,298.9626,299.052,14931.0
2025-01-22 13:10:00,301.01,301.04,300.95,300.98,22457.0,299.052,299.0818,298.9924,299.0222,22457.0
2025-01-22 13:15:00,300.98,301.03,300.9,300.91,9515.0,299.0222,299.0719,298.9427,298.9527,9515.0
2025-01-22 13:20:00,300.9,301.06,300.87,300.97,31872.0,298.9427,299.1017,298.9129,299.0123,31872.0
2025-01-22 13:25:00,300.91,300.91,300.85,300.9,14968.0,298.9527,298.9527,298.8931,298.9427,14968.0
2025-01-22 13:30:00,300.91,300.96,300.87,300.91,13573.0,298.9527,299.0023,298.9129,298.9527,13573.0
2025-01-22 13:35:00,300.92,301.0,300.91,301.0,39582.0,298.9626,299.0421,298.9527,299.0421,39582.0
2025-01-22 13:40:00,300.99,301.13,300.96,301.13,19606.0,299.0322,299.1712,299.0023,299.1712,19606.0
2025-01-22 13:45:00,301.14,301.16,301.1,301.13,14842.0,299.1812,299.201,299.1414,299.1712,14842.0
2025-01-22 13:50:00,301.14,301.16,301.01,301.09,14158.0,299.1812,299.201,299.052,299.1315,14158.0
2025-01-22 13:55:00,301.06,301.06,300.86,300.88,28586.0,299.1017,299.1017,298.903,298.9229,28586.0
2025-01-22 14:00:00,300.87,300.89,300.8,300.89,29362.0,298.9129,298.9328,298.8434,298.9328,29362.0
2025-01-22 14:05:00,300.93,300.95,300.79,300.82,17572.0,298.9725,298.9924,298.8335,298.8633,17572.0
2025-01-22 14:10:00,300.85,300.89,300.79,300.87,45465.0,298.8931,298.9328,298.8335,298.9129,45465.0
2025-01-22 14:15:00,300.87,300.89,300.83,300.89,32736.0,298.9129,298.9328,298.8732,298.9328,32736.0
2025-01-22 14:20:00,300.88,301.01,300.87,300.89,13260.0,298.9229,299.052,298.9129,298.9328,13260.0
2025-01-22 14:25:00,300.91,300.91,300.79,300.79,17156.0,298.9527,298.9527,298.8335,298.8335,17156.0
2025-01-22 14:30:00,300.81,300.89,300.74,300.85,29530.0,298.8533,298.9328,298.7838,298.8931,29530.0
2025-01-22 14:35:00,300.84,300.97,300.83,300.97,19061.0,298.8831,299.0123,298.8732,299.0123,19061.0
2025-01-22 14:40:00,300.98,301.01,300.89,300.99,11446.0,299.0222,299.052,298.9328,299.0322,11446.0
2025-01-22 14:45:00,300.99,301.09,300.96,301.07,8275.0,299.0322,299.1315,299.0023,299.1116,8275.0
2025-01-22 14:50:00,301.07,301.15,301.06,301.1,13989.0,299.1116,299.1911,299.1017,299.1414,13989.0
2025-01-22 14:55:00,301.14,301.15,301.09,301.15,19998.0,299.1812,299.1911,299.1315,299.1911,19998.0
2025-01-22 15:00:00,301.14,301.17,301.07,301.09,29190.0,299.1812,299.211,299.1116,299.1315,29190.0
2025-01-22 15:05:00,301.09,301.14,301.06,301.12,14868.0,299.1315,299.1812,299.1017,299.1613,14868.0
2025-01-22 15:10:00,301.11,301.14,300.97,301.06,44016.0,299.1514,299.1812,299.0123,299.1017,44016.0
2025-01-22 15:15:00,301.07,301.08,300.97,301.01,18873.0,299.1116,299.1216,299.0123,299.052,18873.0
2025-01-22 15:20:00,301.0,301.03,300.89,301.03,14188.0,299.0421,299.0719,298.9328,299.0719,14188.0
2025-01-22 15:25:00,301.01,301.01,300.9,300.9,10427.0,299.052,299.052,298.9427,298.9427,10427.0
2025-01-22 15:30:00,300.88,301.03,300.88,300.99,17501.0,298.9229,299.0719,298.9229,299.0322,17501.0
2025-01-22 15:35:00,301.01,301.01,300.77,300.8,11460.0,299.052,299.052,298.8136,298.8434,11460.0
2025-01-22 15:40:00,300.79,300.83,300.74,300.77,55032.0,298.8335,298.8732,298.7838,298.8136,55032.0
2025-01-22 15:45:00,300.81,300.85,300.75,300.75,23697.0,298.8533,298.8931,298.7937,298.7937,23697.0
2025-01-22 15:50:00,300.74,300.78,300.47,300.67,48680.0,298.7838,298.8235,298.5155,298.7142,48680.0
2025-01-22 15:55:00,300.66,300.71,300.53,300.57,72617.0,298.7043,298.754,298.5751,298.6149,72617.0
2025-01-23 09:30:00,300.24,300.46,300.04,300.2,133853.0,298.287,298.5056,298.0883,298.2473,133853.0
2025-01-23 09:35:00,300.2,300.33,300.17,300.3,49162.0,298.2473,298.3764,298.2175,298.3466,49162.0
2025-01-23 09:40:00,300.3,300.37,300.19,300.32,19470.0,298.3466,298.4162,298.2374,298.3665,19470.0
2025-01-23 09:45:00,300.33,300.37,300.28,300.32,13008.0,298.3764,298.4162,298.3268,298.3665,13008.0
2025-01-23 09:50:00,300.34,300.35,300.28,300.31,37766.0,298.3864,298.3963,298.3268,298.3566,37766.0
2025-01-23 09:55:00,300.33,300.33,300.16,300.3,22625.0,298.3764,298.3764,298.2076,298.3466,22625.0
2025-01-23 10:00:00,300.28,300.28,300.05,300.12,22138.0,298.3268,298.3268,298.0983,298.1678,22138.0
2025-01-23 10:05:00,300.12,300.25,300.02,300.15,28981.0,298.1678,298.297,298.0685,298.1976,28981.0
2025-01-23 10:10:00,300.1,300.24,300.1,300.19,25442.0,298.1479,298.287,298.1479,298.2374,25442.0
2025-01-23 10:15:00,300.17,300.23,300.13,300.17,11667.0,298.2175,298.2771,298.1777,298.2175,11667.0
2025-01-23 10:20:00,300.17,300.25,300.09,300.23,120792.0,298.2175,298.297,298.138,298.2771,120792.0
2025-01-23 10:25:00,300.21,300.22,300.09,300.12,15431.0,298.2572,298.2672,298.138,298.1678,15431.0
2025-01-23 10:30:00,300.12,300.34,300.1,300.34,25637.0,298.1678,298.3864,298.1479,298.3864,25637.0
2025-01-23 10:35:00,300.32,300.43,300.28,300.37,18308.0,298.3665,298.4758,298.3268,298.4162,18308.0
2025-01-23 10:40:00,300.35,300.52,300.33,300.51,27496.0,298.3963,298.5652,298.3764,298.5553,27496.0
2025-01-23 10:45:00,300.5,300.65,300.5,300.62,43744.0,298.5453,298.6944,298.5453,298.6646,43744.0
2025-01-23 10:50:00,300.61,300.72,300.6,300.69,14415.0,298.6546,298.7639,298.6447,298.7341,14415.0
2025-01-23 10:55:00,300.69,300.72,300.68,300.72,18143.0,298.7341,298.7639,298.7242,298.7639,18143.0
2025-01-23 11:00:00,300.75,300.92,300.73,300.87,12348.0,298.7937,298.9626,298.7738,298.9129,12348.0
2025-01-23 11:05:00,300.86,300.91,300.73,300.79,16338.0,298.903,298.9527,298.7738,298.8335,16338.0
2025-01-23 11:10:00,300.77,300.97,300.55,300.94,39988.0,298.8136,299.0123,298.595,298.9825,39988.0
2025-01-23 11:15:00,300.99,301.02,300.8,300.94,24032.0,299.0322,299.062,298.8434,298.9825,24032.0
2025-01-23 11:20:00,300.95,301.14,300.91,301.11,15953.0,298.9924,299.1812,298.9527,299.1514,15953.0
2025-01-23 11:25:00,301.09,301.1,300.88,301.1,28211.0,299.1315,299.1414,298.9229,299.1414,28211.0
2025-01-23 11:30:00,301.11,301.17,301.05,301.12,22252.0,299.1514,299.211,299.0918,299.1613,22252.0
2025-01-23 11:35:00,301.11,301.12,300.93,301.03,14898.0,299.1514,299.1613,298.9725,299.0719,14898.0
2025-01-23 11:40:00,301.03,301.13,301.01,301.1,25401.0,299.0719,299.1712,299.052,299.1414,25401.0
2025-01-23 11:45:00,301.16,301.27,301.01,301.15,28425.0,299.201,299.3103,299.052,299.1911,28425.0
2025-01-23 11:50:00,301.19,301.19,300.89,301.05,17720.0,299.2309,299.2309,298.9328,299.0918,17720.0
2025-01-23 11:55:00,301.05,301.08,300.94,300.97,16490.0,299.0918,299.1216,298.9825,299.0123,16490.0
2025-01-23 12:00:00,300.95,300.95,300.82,300.84,20422.0,298.9924,298.9924,298.8633,298.8831,20422.0
2025-01-23 12:05:00,300.85,301.03,300.84,300.99,25445.0,298.8931,299.0719,298.8831,299.0322,25445.0
2025-01-23 12:10:00,300.96,301.08,300.96,301.08,10386.0,299.0023,299.1216,299.0023,299.1216,10386.0
2025-01-23 12:15:00,301.07,301.09,301.04,301.06,30938.0,299.1116,299.1315,299.0818,299.1017,30938.0
2025-01-23 12:20:00,301.06,301.07,300.94,301.03,9910.0,299.1017,299.1116,298.9825,299.0719,9910.0
2025-01-23 12:25:00,301.02,301.04,300.98,301.0,11603.0,299.062,299.0818,299.0222,299.0421,11603.0
2025-01-23 12:30:00,301.02,301.04,300.86,300.94,22763.0,299.062,299.0818,298.903,298.9825,22763.0
2025-01-23 12:35:00,300.93,300.96,300.86,300.93,24532.0,298.9725,299.0023,298.903,298.9725,24532.0
2025-01-23 12:40:00,300.88,301.03,300.87,301.02,11965.0,298.9229,299.0719,298.9129,299.062,11965.0
2025-01-23 12:45:00,301.01,301.11,301.0,301.08,25047.0,299.052,299.1514,299.0421,299.1216,25047.0
2025-01-23 12:50:00,301.08,301.21,301.08,301.16,10904.0,299.1216,299.2507,299.1216,299.201,10904.0
2025-01-23 12:55:00,301.13,301.22,301.13,301.21,6987.0,299.1712,299.2607,299.1712,299.2507,6987.0
2025-01-23 13:00:00,301.21,301.28,301.19,301.25,10458.0,299.2507,299.3203,299.2309,299.2905,10458.0
2025-01-23 13:05:00,301.24,301.29,301.22,301.25,11125.0,299.2805,299.3302,299.2607,299.2905,11125.0
2025-01-23 13:10:00,301.27,301.44,301.26,301.41,18187.0,299.3103,299.4792,299.3004,299.4494,18187.0
2025-01-23 13:15:00,301.41,301.48,301.4,301.48,10509.0,299.4494,299.519,299.4395,299.519,10509.0
2025-01-23 13:20:00,301.48,301.52,301.42,301.51,28886.0,299.519,299.5587,299.4594,299.5488,28886.0
2025-01-23 13:25:00,301.54,301.54,301.34,301.37,12697.0,299.5786,299.5786,299.3799,299.4097,12697.0
2025-01-23 13:30:00,301.38,301.49,301.38,301.46,10834.0,299.4196,299.5289,299.4196,299.4991,10834.0
2025-01-23 13:35:00,301.47,301.48,301.38,301.41,12699.0,299.509,299.519,299.4196,299.4494,12699.0
2025-01-23 13:40:00,301.39,301.4,301.24,301.29,15972.0,299.4296,299.4395,299.2805,299.3302,15972.0
2025-01-23 13:45:00,301.3,301.34,301.24,301.27,15766.0,299.3401,299.3799,299.2805,299.3103,15766.0
2025-01-23 13:50:00,301.24,301.32,301.23,301.25,10759.0,299.2805,299.36,299.2706,299.2905,10759.0
2025-01-23 13:55:00,301.24,301.28,301.19,301.22,12211.0,299.2805,299.3203,299.2309,299.2607,12211.0
2025-01-23 14:00:00,301.21,301.26,301.14,301.16,12095.0,299.2507,299.3004,299.1812,299.201,12095.0
2025-01-23 14:05:00,301.15,301.15,301.02,301.1,22761.0,299.1911,299.1911,299.062,299.1414,22761.0
2025-01-23 14:10:00,301.09,301.11,301.03,301.06,14509.0,299.1315,299.1514,299.0719,299.1017,14509.0
2025-01-23 14:15:00,301.06,301.09,301.02,301.04,18845.0,299.1017,299.1315,299.062,299.0818,18845.0
2025-01-23 14:20:00,301.03,301.16,301.02,301.15,9726.0,299.0719,299.201,299.062,299.1911,9726.0
2025-01-23 14:25:00,301.16,301.26,301.15,301.19,18887.0,299.201,299.3004,299.1911,299.2309,18887.0
2025-01-23 14:30:00,301.16,301.33,301.16,301.27,16082.0,299.201,299.3699,299.201,299.3103,16082.0
2025-01-23 14:35:00,301.25,301.3,301.19,301.22,9997.0,299.2905,299.3401,299.2309,299.2607,9997.0
2025-01-23 14:40:00,301.22,301.29,301.22,301.25,10029.0,299.2607,299.3302,299.2607,299.2905,10029.0
2025-01-23 14:45:00,301.22,301.28,301.19,301.21,22943.0,299.2607,299.3203,299.2309,299.2507,22943.0
2025-01-23 14:50:00,301.22,301.26,301.2,301.21,33552.0,299.2607,299.3004,299.2408,299.2507,33552.0
2025-01-23 14:55:00,301.19,301.34,301.18,301.24,25116.0,299.2309,299.3799,299.2209,299.2805,25116.0
2025-01-23 15:00:00,301.22,301.25,301.15,301.22,15318.0,299.2607,299.2905,299.1911,299.2607,15318.0
2025-01-23 15:05:00,301.22,301.33,301.2,301.32,22444.0,299.2607,299.3699,299.2408,299.36,22444.0
2025-01-23 15:10:00,301.31,301.42,301.25,301.4,19701.0,299.3501,299.4594,299.2905,299.4395,19701.0
2025-01-23 15:15:00,301.4,301.47,301.31,301.37,25780.0,299.4395,299.509,299.3501,299.4097,25780.0
2025-01-23 15:20:00,301.39,301.45,301.31,301.45,18256.0,299.4296,299.4892,299.3501,299.4892,18256.0
2025-01-23 15:25:00,301.44,301.5,301.38,301.4,23870.0,299.4792,299.5388,299.4196,299.4395,23870.0
2025-01-23 15:30:00,301.37,301.4,301.26,301.32,27736.0,299.4097,299.4395,299.3004,299.36,27736.0
2025-01-23 15:35:00,301.24,301.34,301.22,301.25,92254.0,299.2805,299.3799,299.2607,299.2905,92254.0
2025-01-23 15:40:00,301.25,301.27,301.19,301.24,13106.0,299.2905,299.3103,299.2309,299.2805,13106.0
2025-01-23 15:45:00,301.25,301.43,301.25,301.37,41549.0,299.2905,299.4693,299.2905,299.4097,41549.0
2025-01-23 15:50:00,301.36,301.66,301.35,301.66,143580.0,299.3997,299.6978,299.3898,299.6978,143580.0
2025-01-23 15:55:00,301.65,302.1,301.65,302.1,47752.0,299.6879,300.1349,299.6879,300.1349,47752.0
2025-01-24 09:30:00,302.26,302.45,302.24,302.26,138594.0,300.2939,300.4827,300.274,300.2939,138594.0
2025-01-24 09:35:00,302.27,302.39,302.21,302.38,25187.0,300.3038,300.423,300.2442,300.4131,25187.0
2025-01-24 09:40:00,302.4,302.48,302.31,302.41,38206.0,300.433,300.5125,300.3436,300.4429,38206.0
2025-01-24 09:45:00,302.44,302.68,302.44,302.49,21391.0,300.4727,300.7112,300.4727,300.5224,21391.0
2025-01-24 09:50:00,302.51,302.56,302.34,302.38,37613.0,300.5423,300.5919,300.3734,300.4131,37613.0
2025-01-24 09:55:00,302.34,302.44,302.26,302.44,17827.0,300.3734,300.4727,300.2939,300.4727,17827.0
2025-01-24 10:00:00,302.44,302.5,302.05,302.1,48696.0,300.4727,300.5323,300.0853,300.1349,48696.0
2025-01-24 10:05:00,302.14,302.27,302.08,302.21,16797.0,300.1747,300.3038,300.1151,300.2442,16797.0
2025-01-24 10:10:00,302.22,302.27,302.03,302.07,22757.0,300.2542,300.3038,300.0654,300.1051,22757.0
2025-01-24 10:15:00,302.06,302.25,302.0,302.18,21417.0,300.0952,300.284,300.0356,300.2144,21417.0
2025-01-24 10:20:00,302.17,302.17,302.0,302.07,110564.0,300.2045,300.2045,300.0356,300.1051,110564.0
2025-01-24 10:25:00,302.1,302.11,302.01,302.04,16071.0,300.1349,300.1449,300.0455,300.0753,16071.0
2025-01-24 10:30:00,302.06,302.12,302.02,302.07,9421.0,300.0952,300.1548,300.0555,300.1051,9421.0
2025-01-24 10:35:00,302.04,302.1,301.82,301.89,30167.0,300.0753,300.1349,299.8568,299.9263,30167.0
2025-01-24 10:40:00,301.92,301.98,301.89,301.94,17232.0,299.9561,300.0157,299.9263,299.976,17232.0
2025-01-24 10:45:00,301.95,302.17,301.95,302.15,60809.0,299.9859,300.2045,299.9859,300.1846,60809.0
2025-01-24 10:50:00,302.1,302.17,302.02,302.06,26492.0,300.1349,300.2045,300.0555,300.0952,26492.0
2025-01-24 10:55:00,302.06,302.13,302.0,302.01,15993.0,300.0952,300.1647,300.0356,300.0455,15993.0
2025-01-24 11:00:00,302.01,302.09,301.95,301.96,14837.0,300.0455,300.125,299.9859,299.9958,14837.0
2025-01-24 11:05:00,301.98,302.21,301.98,302.19,16554.0,300.0157,300.2442,300.0157,300.2243,16554.0
2025-01-24 11:10:00,302.2,302.24,302.14,302.18,17749.0,300.2343,300.274,300.1747,300.2144,17749.0
2025-01-24 11:15:00,302.21,302.25,302.13,302.19,11538.0,300.2442,300.284,300.1647,300.2243,11538.0
2025-01-24 11:20:00,302.22,302.3,302.21,302.26,15162.0,300.2542,300.3336,300.2442,300.2939,15162.0
2025-01-24 11:25:00,302.28,302.38,302.27,302.36,22150.0,300.3138,300.4131,300.3038,300.3932,22150.0
2025-01-24 11:30:00,302.38,302.4,302.32,302.4,54829.0,300.4131,300.433,300.3535,300.433,54829.0
2025-01-24 11:35:00,302.35,302.48,302.32,302.45,27279.0,300.3833,300.5125,300.3535,300.4827,27279.0
2025-01-24 11:40:00,302.42,302.49,302.42,302.46,11238.0,300.4529,300.5224,300.4529,300.4926,11238.0
2025-01-24 11:45:00,302.45,302.51,302.42,302.5,11981.0,300.4827,300.5423,300.4529,300.5323,11981.0
2025-01-24 11:50:00,302.51,302.56,302.47,302.51,13300.0,300.5423,300.5919,300.5025,300.5423,13300.0
2025-01-24 11:55:00,302.48,302.48,302.11,302.15,13606.0,300.5125,300.5125,300.1449,300.1846,13606.0
2025-01-24 12:00:00,302.15,302.25,302.08,302.19,18981.0,300.1846,300.284,300.1151,300.2243,18981.0
2025-01-24 12:05:00,302.19,302.34,302.14,302.27,23051.0,300.2243,300.3734,300.1747,300.3038,23051.0
2025-01-24 12:10:00,302.29,302.3,302.16,302.19,13643.0,300.3237,300.3336,300.1945,300.2243,13643.0
2025-01-24 12:15:00,302.19,302.29,302.17,302.27,32218.0,300.2243,300.3237,300.2045,300.3038,32218.0
2025-01-24 12:20:00,302.28,302.46,302.27,302.44,11748.0,300.3138,300.4926,300.3038,300.4727,11748.0
2025-01-24 12:25:00,302.43,302.44,302.14,302.17,5633.0,300.4628,300.4727,300.1747,300.2045,5633.0
2025-01-24 12:30:00,302.16,302.25,302.13,302.23,32518.0,300.1945,300.284,300.1647,300.2641,32518.0
2025-01-24 12:35:00,302.25,302.29,302.16,302.17,7044.0,300.284,300.3237,300.1945,300.2045,7044.0
2025-01-24 12:40:00,302.16,302.19,302.12,302.14,18728.0,300.1945,300.2243,300.1548,300.1747,18728.0
2025-01-24 12:45:00,302.13,302.2,302.09,302.11,22696.0,300.1647,300.2343,300.125,300.1449,22696.0
2025-01-24 12:50:00,302.12,302.12,301.88,301.9,17244.0,300.1548,300.1548,299.9164,299.9362,17244.0
2025-01-24 12:55:00,301.93,301.94,301.7,301.76,26542.0,299.966,299.976,299.7375,299.7971,26542.0
2025-01-24 13:00:00,301.71,301.89,301.71,301.83,10540.0,299.7475,299.9263,299.7475,299.8667,10540.0
2025-01-24 13:05:00,301.79,301.81,301.71,301.73,18234.0,299.8269,299.8468,299.7475,299.7673,18234.0
2025-01-24 13:10:00,301.7,301.74,301.47,301.7,20396.0,299.7375,299.7773,299.509,299.7375,20396.0
2025-01-24 13:15:00,301.76,301.77,301.63,301.68,13416.0,299.7971,299.8071,299.668,299.7177,13416.0
2025-01-24 13:20:00,301.73,301.81,301.68,301.78,12283.0,299.7673,299.8468,299.7177,299.817,12283.0
2025-01-24 13:25:00,301.75,301.8,301.69,301.69,13267.0,299.7872,299.8369,299.7276,299.7276,13267.0
2025-01-24 13:30:00,301.72,301.83,301.6,301.61,17477.0,299.7574,299.8667,299.6382,299.6481,17477.0
2025-01-24 13:35:00,301.63,301.71,301.59,301.66,10496.0,299.668,299.7475,299.6283,299.6978,10496.0
2025-01-24 13:40:00,301.69,301.69,301.5,301.53,16315.0,299.7276,299.7276,299.5388,299.5686,16315.0
2025-01-24 13:45:00,301.53,301.59,301.42,301.52,12586.0,299.5686,299.6283,299.4594,299.5587,12586.0
2025-01-24 13:50:00,301.46,301.55,301.4,301.48,20690.0,299.4991,299.5885,299.4395,299.519,20690.0
2025-01-24 13:55:00,301.43,301.44,301.06,301.22,24836.0,299.4693,299.4792,299.1017,299.2607,24836.0
2025-01-24 14:00:00,301.13,301.36,301.07,301.08,10312.0,299.1712,299.3997,299.1116,299.1216,10312.0
2025-01-24 14:05:00,301.11,301.12,300.93,300.96,29041.0,299.1514,299.1613,298.9725,299.0023,29041.0
2025-01-24 14:10:00,300.96,301.09,300.88,300.99,12941.0,299.0023,299.1315,298.9229,299.0322,12941.0
2025-01-24 14:15:00,300.98,301.13,300.93,300.94,22929.0,299.0222,299.1712,298.9725,298.9825,22929.0
2025-01-24 14:20:00,300.94,301.14,300.94,301.13,11379.0,298.9825,299.1812,298.9825,299.1712,11379.0
2025-01-24 14:25:00,301.11,301.29,301.1,301.12,7155.0,299.1514,299.3302,299.1414,299.1613,7155.0
2025-01-24 14:30:00,301.15,301.22,301.09,301.1,10456.0,299.1911,299.2607,299.1315,299.1414,10456.0
2025-01-24 14:35:00,301.1,301.18,301.09,301.12,17930.0,299.1414,299.2209,299.1315,299.1613,17930.0
2025-01-24 14:40:00,301.15,301.2,301.13,301.17,17572.0,299.1911,299.2408,299.1712,299.211,17572.0
2025-01-24 14:45:00,301.15,301.26,301.13,301.21,8260.0,299.1911,299.3004,299.1712,299.2507,8260.0
2025-01-24 14:50:00,301.21,301.37,301.2,301.32,56836.0,299.2507,299.4097,299.2408,299.36,56836.0
2025-01-24 14:55:00,301.3,301.31,301.06,301.08,11948.0,299.3401,299.3501,299.1017,299.1216,11948.0
2025-01-24 15:00:00,301.07,301.28,301.02,301.24,19103.0,299.1116,299.3203,299.062,299.2805,19103.0
2025-01-24 15:05:00,301.27,301.27,301.05,301.06,12932.0,299.3103,299.3103,299.0918,299.1017,12932.0
2025-01-24 15:10:00,301.08,301.19,301.05,301.19,22051.0,299.1216,299.2309,299.0918,299.2309,22051.0
2025-01-24 15:15:00,301.18,301.18,301.01,301.02,8011.0,299.2209,299.2209,299.052,299.062,8011.0
2025-01-24 15:20:00,301.02,301.06,300.91,301.05,25971.0,299.062,299.1017,298.9527,299.0918,25971.0
2025-01-24 15:25:00,301.06,301.08,300.84,300.86,20255.0,299.1017,299.1216,298.8831,298.903,20255.0
2025-01-24 15:30:00,300.92,301.08,300.89,300.89,13178.0,298.9626,299.1216,298.9328,298.9328,13178.0
2025-01-24 15:35:00,300.89,300.98,300.89,300.91,17830.0,298.9328,299.0222,298.9328,298.9527,17830.0
2025-01-24 15:40:00,300.9,300.98,300.8,300.94,25420.0,298.9427,299.0222,298.8434,298.9825,25420.0
2025-01-24 15:45:00,300.94,301.0,300.91,300.93,23552.0,298.9825,299.0421,298.9527,298.9725,23552.0
2025-01-24 15:50:00,300.95,301.22,300.95,301.15,23315.0,298.9924,299.2607,298.9924,299.1911,23315.0
2025-01-24 15:55:00,301.12,301.45,301.05,301.35,38064.0,299.1613,299.4892,299.0918,299.3898,38064.0
2025-01-27 09:30:00,294.7,296.52,294.44,296.24,292492.0,292.7831,294.5912,292.5248,294.3131,292492.0
2025-01-27 09:35:00,296.19,296.78,296.04,296.72,60652.0,294.2634,294.8495,294.1144,294.7899,60652.0
2025-01-27 09:40:00,296.76,296.77,296.28,296.46,56504.0,294.8297,294.8396,294.3528,294.5316,56504.0
2025-01-27 09:45:00,296.44,296.85,296.4,296.76,57643.0,294.5117,294.9191,294.472,294.8297,57643.0
2025-01-27 09:50:00,296.66,297.05,296.54,296.94,279022.0,294.7303,295.1178,294.6111,295.0085,279022.0
2025-01-27 09:55:00,296.92,297.2,296.78,297.18,110100.0,294.9886,295.2668,294.8495,295.2469,110100.0
2025-01-27 10:00:00,297.13,297.22,296.68,296.73,64158.0,295.1973,295.2867,294.7502,294.7999,64158.0
2025-01-27 10:05:00,296.75,297.05,296.6,296.72,63348.0,294.8197,295.1178,294.6707,294.7899,63348.0
2025-01-27 10:10:00,296.67,296.93,296.56,296.67,49390.0,294.7403,294.9986,294.631,294.7403,49390.0
2025-01-27 10:15:00,296.64,296.79,296.12,296.24,68157.0,294.7104,294.8595,294.1938,294.3131,68157.0
2025-01-27 10:20:00,296.24,296.98,296.24,296.97,159305.0,294.3131,295.0482,294.3131,295.0383,159305.0
2025-01-27 10:25:00,296.95,297.44,296.8,297.32,36796.0,295.0184,295.5052,294.8694,295.386,36796.0
2025-01-27 10:30:00,297.3,297.43,297.16,297.43,89951.0,295.3662,295.4953,295.2271,295.4953,89951.0
2025-01-27 10:35:00,297.49,297.5,297.19,297.34,60880.0,295.5549,295.5649,295.2569,295.4059,60880.0
2025-01-27 10:40:00,297.37,297.59,297.29,297.52,26499.0,295.4357,295.6543,295.3562,295.5847,26499.0
2025-01-27 10:45:00,297.47,297.56,297.02,297.14,40501.0,295.535,295.6245,295.088,295.2072,40501.0
2025-01-27 10:50:00,297.18,297.37,296.99,297.31,15139.0,295.2469,295.4357,295.0582,295.3761,15139.0
2025-01-27 10:55:00,297.31,297.4,296.78,296.8,66344.0,295.3761,295.4655,294.8495,294.8694,66344.0
2025-01-27 11:00:00,296.81,296.9,296.54,296.57,29689.0,294.8793,294.9688,294.6111,294.6409,29689.0
2025-01-27 11:05:00,296.59,296.63,296.22,296.27,36328.0,294.6608,294.7005,294.2932,294.3429,36328.0
2025-01-27 11:10:00,296.28,296.5,296.28,296.45,23856.0,294.3528,294.5714,294.3528,294.5217,23856.0
2025-01-27 11:15:00,296.43,296.68,296.41,296.52,26034.0,294.5018,294.7502,294.4819,294.5912,26034.0
2025-01-27 11:20:00,296.52,296.55,296.08,296.09,27725.0,294.5912,294.621,294.1541,294.164,27725.0
2025-01-27 11:25:00,296.1,296.1,295.83,295.93,40822.0,294.174,294.174,293.9057,294.0051,40822.0
2025-01-27 11:30:00,295.9,296.0,295.86,295.91,28485.0,293.9753,294.0746,293.9355,293.9852,28485.0
2025-01-27 11:35:00,295.96,296.21,295.83,295.89,24431.0,294.0349,294.2832,293.9057,293.9653,24431.0
2025-01-27 11:40:00,295.84,296.0,295.78,296.0,36924.0,293.9157,294.0746,293.856,294.0746,36924.0
2025-01-27 11:45:00,295.97,296.52,295.92,296.34,25612.0,294.0448,294.5912,293.9951,294.4124,25612.0
2025-01-27 11:50:00,296.32,296.4,295.87,295.9,21406.0,294.3925,294.472,293.9455,293.9753,21406.0
2025-01-27 11:55:00,295.95,296.36,295.86,296.06,51889.0,294.0249,294.4323,293.9355,294.1342,51889.0
2025-01-27 12:00:00,296.08,296.57,295.91,296.46,34494.0,294.1541,294.6409,293.9852,294.5316,34494.0
2025-01-27 12:05:00,296.45,296.47,296.03,296.11,24737.0,294.5217,294.5416,294.1044,294.1839,24737.0
2025-01-27 12:10:00,296.11,296.44,296.09,296.25,39661.0,294.1839,294.5117,294.164,294.323,39661.0
2025-01-27 12:15:00,296.27,296.4,296.12,296.14,72196.0,294.3429,294.472,294.1938,294.2137,72196.0
2025-01-27 12:20:00,296.14,296.22,295.93,296.13,65800.0,294.2137,294.2932,294.0051,294.2038,65800.0
2025-01-27 12:25:00,296.11,296.72,296.07,296.52,214792.0,294.1839,294.7899,294.1442,294.5912,214792.0
2025-01-27 12:30:00,296.53,296.7,296.43,296.69,29277.0,294.6012,294.7701,294.5018,294.7601,29277.0
2025-01-27 12:35:00,296.66,296.77,296.48,296.52,20636.0,294.7303,294.8396,294.5515,294.5912,20636.0
2025-01-27 12:40:00,296.56,296.61,296.29,296.39,22265.0,294.631,294.6806,294.3627,294.4621,22265.0
2025-01-27 12:45:00,296.47,296.47,296.07,296.07,24337.0,294.5416,294.5416,294.1442,294.1442,24337.0
2025-01-27 12:50:00,296.06,296.06,295.74,295.79,32902.0,294.1342,294.1342,293.8163,293.866,32902.0
2025-01-27 12:55:00,295.81,295.84,295.64,295.66,14137.0,293.8858,293.9157,293.717,293.7368,14137.0
2025-01-27 13:00:00,295.64,295.9,295.63,295.79,13882.0,293.717,293.9753,293.707,293.866,13882.0
2025-01-27 13:05:00,295.85,295.97,295.74,295.75,18692.0,293.9256,294.0448,293.8163,293.8262,18692.0
2025-01-27 13:10:00,295.75,295.86,295.68,295.79,14333.0,293.8262,293.9355,293.7567,293.866,14333.0
2025-01-27 13:15:00,295.77,295.87,295.6,295.72,15539.0,293.8461,293.9455,293.6772,293.7964,15539.0
2025-01-27 13:20:00,295.71,295.82,295.6,295.66,31480.0,293.7865,293.8958,293.6772,293.7368,31480.0
2025-01-27 13:25:00,295.66,295.78,295.51,295.52,20389.0,293.7368,293.856,293.5878,293.5977,20389.0
2025-01-27 13:30:00,295.54,296.05,295.54,295.9,18325.0,293.6176,294.1243,293.6176,293.9753,18325.0
2025-01-27 13:35:00,295.9,296.18,295.7,295.72,11580.0,293.9753,294.2534,293.7766,293.7964,11580.0
2025-01-27 13:40:00,295.74,296.17,295.74,296.03,51362.0,293.8163,294.2435,293.8163,294.1044,51362.0
2025-01-27 13:45:00,295.98,296.09,295.82,295.89,21032.0,294.0547,294.164,293.8958,293.9653,21032.0
2025-01-27 13:50:00,295.81,296.03,295.8,295.95,23288.0,293.8858,294.1044,293.8759,294.0249,23288.0
2025-01-27 13:55:00,295.94,295.96,295.66,295.71,15529.0,294.015,294.0349,293.7368,293.7865,15529.0
2025-01-27 14:00:00,295.76,296.1,295.71,296.03,116016.0,293.8362,294.174,293.7865,294.1044,116016.0
2025-01-27 14:05:00,296.0,296.0,295.81,295.86,68288.0,294.0746,294.0746,293.8858,293.9355,68288.0
2025-01-27 14:10:00,295.82,296.05,295.8,295.86,18766.0,293.8958,294.1243,293.8759,293.9355,18766.0
2025-01-27 14:15:00,295.91,296.34,295.91,296.34,13622.0,293.9852,294.4124,293.9852,294.4124,13622.0
2025-01-27 14:20:00,296.32,296.41,296.26,296.4,10470.0,294.3925,294.4819,294.3329,294.472,10470.0
2025-01-27 14:25:00,296.39,296.96,296.39,296.89,170437.0,294.4621,295.0284,294.4621,294.9588,170437.0
2025-01-27 14:30:00,296.85,296.85,296.56,296.75,27843.0,294.9191,294.9191,294.631,294.8197,27843.0
2025-01-27 14:35:00,296.71,296.8,296.37,296.65,17976.0,294.78,294.8694,294.4422,294.7204,17976.0
2025-01-27 14:40:00,296.64,296.67,296.24,296.24,14748.0,294.7104,294.7403,294.3131,294.3131,14748.0
2025-01-27 14:45:00,296.26,296.27,295.77,295.84,18950.0,294.3329,294.3429,293.8461,293.9157,18950.0
2025-01-27 14:50:00,295.78,295.88,295.57,295.8,18687.0,293.856,293.9554,293.6474,293.8759,18687.0
2025-01-27 14:55:00,295.81,296.03,295.72,295.83,20302.0,293.8858,294.1044,293.7964,293.9057,20302.0
2025-01-27 15:00:00,295.87,296.12,295.83,296.02,11523.0,293.9455,294.1938,293.9057,294.0945,11523.0
2025-01-27 15:05:00,295.92,296.05,295.62,296.03,179034.0,293.9951,294.1243,293.6971,294.1044,179034.0
2025-01-27 15:10:00,296.0,296.24,295.85,295.88,28530.0,294.0746,294.3131,293.9256,293.9554,28530.0
2025-01-27 15:15:00,295.88,296.23,295.82,296.17,24284.0,293.9554,294.3031,293.8958,294.2435,24284.0
2025-01-27 15:20:00,296.15,296.46,296.1,296.44,19356.0,294.2236,294.5316,294.174,294.5117,19356.0
2025-01-27 15:25:00,296.35,296.52,296.12,296.16,26986.0,294.4223,294.5912,294.1938,294.2336,26986.0
2025-01-27 15:30:00,296.23,296.32,296.05,296.16,29388.0,294.3031,294.3925,294.1243,294.2336,29388.0
2025-01-27 15:35:00,296.2,296.5,296.14,296.37,41472.0,294.2733,294.5714,294.2137,294.4422,41472.0
2025-01-27 15:40:00,296.41,296.66,296.32,296.64,32939.0,294.4819,294.7303,294.3925,294.7104,32939.0
2025-01-27 15:45:00,296.64,296.82,296.4,296.61,29281.0,294.7104,294.8893,294.472,294.6806,29281.0
2025-01-27 15:50:00,296.59,296.73,296.25,296.47,63272.0,294.6608,294.7999,294.323,294.5416,63272.0
2025-01-27 15:55:00,296.5,297.2,296.47,297.14,104660.0,294.5714,295.2668,294.5416,295.2072,104660.0
2025-01-28 09:30:00,297.9,297.97,297.21,297.25,231956.0,295.9623,296.0318,295.2767,295.3165,231956.0
2025-01-28 09:35:00,297.29,297.31,296.92,297.05,39118.0,295.3562,295.3761,294.9886,295.1178,39118.0
2025-01-28 09:40:00,297.06,297.14,296.63,296.69,48741.0,295.1277,295.2072,294.7005,294.7601,48741.0
2025-01-28 09:45:00,296.75,296.89,296.2,296.48,27327.0,294.8197,294.9588,294.2733,294.5515,27327.0
2025-01-28 09:50:00,296.5,296.88,296.3,296.88,20330.0,294.5714,294.9489,294.3727,294.9489,20330.0
2025-01-28 09:55:00,296.94,297.14,296.75,297.14,29270.0,295.0085,295.2072,294.8197,295.2072,29270.0
2025-01-28 10:00:00,297.18,297.8,297.11,297.76,26165.0,295.2469,295.8629,295.1774,295.8232,26165.0
2025-01-28 10:05:00,297.78,297.94,297.55,297.55,22501.0,295.843,296.002,295.6145,295.6145,22501.0
2025-01-28 10:10:00,297.59,298.01,297.56,297.93,51378.0,295.6543,296.0715,295.6245,295.9921,51378.0
2025-01-28 10:15:00,297.97,298.1,297.89,298.1,29138.0,296.0318,296.161,295.9523,296.161,29138.0
2025-01-28 10:20:00,298.05,298.56,298.03,298.52,126667.0,296.1113,296.618,296.0914,296.5782,126667.0
2025-01-28 10:25:00,298.56,298.94,298.52,298.8,21249.0,296.618,296.9955,296.5782,296.8564,21249.0
2025-01-28 10:30:00,298.82,298.82,298.5,298.55,37745.0,296.8763,296.8763,296.5584,296.608,37745.0
2025-01-28 10:35:00,298.55,298.82,298.45,298.79,47953.0,296.608,296.8763,296.5087,296.8465,47953.0
2025-01-28 10:40:00,298.72,298.84,298.65,298.75,24519.0,296.7769,296.8961,296.7074,296.8067,24519.0
2025-01-28 10:45:00,298.7,298.92,298.44,298.9,38946.0,296.757,296.9756,296.4987,296.9557,38946.0
2025-01-28 10:50:00,298.87,298.92,298.77,298.77,15815.0,296.9259,296.9756,296.8266,296.8266,15815.0
2025-01-28 10:55:00,298.78,299.07,298.78,299.05,21525.0,296.8365,297.1246,296.8365,297.1048,21525.0
2025-01-28 11:00:00,299.09,299.25,298.8,299.05,35838.0,297.1445,297.3035,296.8564,297.1048,35838.0
2025-01-28 11:05:00,299.1,299.14,299.05,299.14,7928.0,297.1544,297.1942,297.1048,297.1942,7928.0
2025-01-28 11:10:00,299.14,299.26,298.96,299.0,19876.0,297.1942,297.3134,297.0154,297.0551,19876.0
2025-01-28 11:15:00,298.99,299.1,298.8,298.83,21089.0,297.0452,297.1544,296.8564,296.8862,21089.0
2025-01-28 11:20:00,298.8,298.83,298.43,298.48,57989.0,296.8564,296.8862,296.4888,296.5385,57989.0
2025-01-28 11:25:00,298.47,298.48,297.98,298.14,53156.0,296.5285,296.5385,296.0417,296.2007,53156.0
2025-01-28 11:30:00,298.14,298.29,298.12,298.23,12662.0,296.2007,296.3497,296.1808,296.2901,12662.0
2025-01-28 11:35:00,298.18,298.35,297.96,298.35,15918.0,296.2404,296.4093,296.0219,296.4093,15918.0
2025-01-28 11:40:00,298.29,298.37,297.86,298.18,12817.0,296.3497,296.4292,295.9225,296.2404,12817.0
2025-01-28 11:45:00,298.17,298.45,298.15,298.43,8761.0,296.2305,296.5087,296.2106,296.4888,8761.0
2025-01-28 11:50:00,298.48,298.48,297.97,298.42,21706.0,296.5385,296.5385,296.0318,296.4789,21706.0
2025-01-28 11:55:00,298.39,298.67,298.35,298.66,12352.0,296.4491,296.7272,296.4093,296.7173,12352.0
2025-01-28 12:00:00,298.65,298.75,298.57,298.73,14889.0,296.7074,296.8067,296.6279,296.7869,14889.0
2025-01-28 12:05:00,298.73,299.14,298.73,299.12,28493.0,296.7869,297.1942,296.7869,297.1743,28493.0
2025-01-28 12:10:00,299.11,299.21,299.07,299.15,24340.0,297.1644,297.2637,297.1246,297.2041,24340.0
2025-01-28 12:15:00,299.17,299.34,299.16,299.25,21784.0,297.224,297.3929,297.2141,297.3035,21784.0
2025-01-28 12:20:00,299.24,299.32,299.16,299.3,18188.0,297.2935,297.373,297.2141,297.3531,18188.0
2025-01-28 12:25:00,299.29,299.3,299.17,299.23,21570.0,297.3432,297.3531,297.224,297.2836,21570.0
2025-01-28 12:30:00,299.24,299.29,299.19,299.28,11281.0,297.2935,297.3432,297.2439,297.3333,11281.0
2025-01-28 12:35:00,299.25,299.27,299.11,299.2,11876.0,297.3035,297.3233,297.1644,297.2538,11876.0
2025-01-28 12:40:00,299.19,299.19,298.99,299.11,6744.0,297.2439,297.2439,297.0452,297.1644,6744.0
2025-01-28 12:45:00,299.12,299.15,298.97,299.1,8050.0,297.1743,297.2041,297.0253,297.1544,8050.0
2025-01-28 12:50:00,299.06,299.21,299.05,299.2,10562.0,297.1147,297.2637,297.1048,297.2538,10562.0
2025-01-28 12:55:00,299.21,299.34,299.14,299.19,25640.0,297.2637,297.3929,297.1942,297.2439,25640.0
2025-01-28 13:00:00,299.22,299.44,299.19,299.41,29075.0,297.2737,297.4922,297.2439,297.4624,29075.0
2025-01-28 13:05:00,299.47,299.55,299.42,299.42,14848.0,297.522,297.6015,297.4724,297.4724,14848.0
2025-01-28 13:10:00,299.42,299.55,299.42,299.54,8763.0,297.4724,297.6015,297.4724,297.5916,8763.0
2025-01-28 13:15:00,299.56,299.7,299.54,299.69,14315.0,297.6115,297.7505,297.5916,297.7406,14315.0
2025-01-28 13:20:00,299.7,299.7,299.45,299.53,14502.0,297.7505,297.7505,297.5022,297.5817,14502.0
2025-01-28 13:25:00,299.53,299.56,299.33,299.4,16205.0,297.5817,297.6115,297.383,297.4525,16205.0
2025-01-28 13:30:00,299.39,299.55,299.39,299.55,22152.0,297.4426,297.6015,297.4426,297.6015,22152.0
2025-01-28 13:35:00,299.54,299.55,299.29,299.3,24300.0,297.5916,297.6015,297.3432,297.3531,24300.0
2025-01-28 13:40:00,299.27,299.27,299.09,299.23,12146.0,297.3233,297.3233,297.1445,297.2836,12146.0
2025-01-28 13:45:00,299.23,299.29,299.1,299.29,13247.0,297.2836,297.3432,297.1544,297.3432,13247.0
2025-01-28 13:50:00,299.31,299.36,299.24,299.24,8351.0,297.3631,297.4128,297.2935,297.2935,8351.0
2025-01-28 13:55:00,299.2,299.29,299.16,299.22,10678.0,297.2538,297.3432,297.2141,297.2737,10678.0
2025-01-28 14:00:00,299.18,299.25,299.09,299.09,40024.0,297.2339,297.3035,297.1445,297.1445,40024.0
2025-01-28 14:05:00,299.06,299.13,298.97,299.03,15314.0,297.1147,297.1843,297.0253,297.0849,15314.0
2025-01-28 14:10:00,298.99,299.05,298.91,299.05,11172.0,297.0452,297.1048,296.9657,297.1048,11172.0
2025-01-28 14:15:00,299.01,299.25,299.01,299.22,11215.0,297.065,297.3035,297.065,297.2737,11215.0
2025-01-28 14:20:00,299.21,299.34,299.21,299.3,19425.0,297.2637,297.3929,297.2637,297.3531,19425.0
2025-01-28 14:25:00,299.28,299.41,299.22,299.35,16298.0,297.3333,297.4624,297.2737,297.4028,16298.0
2025-01-28 14:30:00,299.38,299.54,299.37,299.5,19647.0,297.4326,297.5916,297.4227,297.5518,19647.0
2025-01-28 14:35:00,299.54,299.65,299.52,299.6,9981.0,297.5916,297.7009,297.5717,297.6512,9981.0
2025-01-28 14:40:00,299.64,299.79,299.64,299.77,11882.0,297.6909,297.84,297.6909,297.8201,11882.0
2025-01-28 14:45:00,299.81,299.94,299.8,299.91,8191.0,297.8598,297.989,297.8499,297.9592,8191.0
2025-01-28 14:50:00,299.91,299.96,299.84,299.95,13445.0,297.9592,298.0089,297.8896,297.9989,13445.0
2025-01-28 14:55:00,299.94,300.0,299.9,299.96,8978.0,297.989,298.0486,297.9492,298.0089,8978.0
2025-01-28 15:00:00,299.95,299.95,299.78,299.85,17353.0,297.9989,297.9989,297.83,297.8996,17353.0
2025-01-28 15:05:00,299.85,299.85,299.74,299.82,30332.0,297.8996,297.8996,297.7903,297.8698,30332.0
2025-01-28 15:10:00,299.82,299.93,299.79,299.9,36743.0,297.8698,297.979,297.84,297.9492,36743.0
2025-01-28 15:15:00,299.87,300.07,299.86,300.04,19545.0,297.9194,298.1181,297.9095,298.0883,19545.0
2025-01-28 15:20:00,300.04,300.11,300.03,300.09,15309.0,298.0883,298.1579,298.0784,298.138,15309.0
2025-01-28 15:25:00,300.07,300.07,299.94,299.97,28164.0,298.1181,298.1181,297.989,298.0188,28164.0
2025-01-28 15:30:00,299.96,300.03,299.89,299.97,17710.0,298.0089,298.0784,297.9393,298.0188,17710.0
2025-01-28 15:35:00,299.96,299.96,299.81,299.84,33569.0,298.0089,298.0089,297.8598,297.8896,33569.0
2025-01-28 15:40:00,299.83,299.98,299.83,299.97,21567.0,297.8797,298.0287,297.8797,298.0188,21567.0
2025-01-28 15:45:00,299.98,299.99,299.69,299.74,32209.0,298.0287,298.0387,297.7406,297.7903,32209.0
2025-01-28 15:50:00,299.75,299.91,299.61,299.89,48583.0,297.8002,297.9592,297.6611,297.9393,48583.0
2025-01-28 15:55:00,299.87,299.87,299.59,299.62,61415.0,297.9194,297.9194,297.6413,297.6711,61415.0
2025-01-29 09:30:00,299.32,299.44,298.93,299.05,119307.0,297.373,297.4922,296.9856,297.1048,119307.0
2025-01-29 09:35:00,299.0,299.11,298.76,299.07,128468.0,297.0551,297.1644,296.8167,297.1246,128468.0
2025-01-29 09:40:00,299.12,299.13,298.62,298.77,21334.0,297.1743,297.1843,296.6776,296.8266,21334.0
2025-01-29 09:45:00,298.71,299.0,298.67,298.78,13439.0,296.767,297.0551,296.7272,296.8365,13439.0
2025-01-29 09:50:00,298.8,299.15,298.75,299.09,12712.0,296.8564,297.2041,296.8067,297.1445,12712.0
2025-01-29 09:55:00,299.09,299.17,298.91,299.06,14545.0,297.1445,297.224,296.9657,297.1147,14545.0
2025-01-29 10:00:00,299.12,299.37,299.01,299.33,39141.0,297.1743,297.4227,297.065,297.383,39141.0
2025-01-29 10:05:00,299.31,299.6,299.3,299.53,30473.0,297.3631,297.6512,297.3531,297.5817,30473.0
2025-01-29 10:10:00,299.49,299.51,298.97,299.19,16384.0,297.5419,297.5618,297.0253,297.2439,16384.0
2025-01-29 10:15:00,299.18,299.29,299.0,299.15,10125.0,297.2339,297.3432,297.0551,297.2041,10125.0
2025-01-29 10:20:00,299.13,299.37,299.04,299.25,12570.0,297.1843,297.4227,297.0948,297.3035,12570.0
2025-01-29 10:25:00,299.24,299.26,298.82,298.95,99059.0,297.2935,297.3134,296.8763,297.0054,99059.0
2025-01-29 10:30:00,298.98,299.12,298.88,299.05,21113.0,297.0352,297.1743,296.9359,297.1048,21113.0
2025-01-29 10:35:00,299.04,299.12,298.98,299.04,18619.0,297.0948,297.1743,297.0352,297.0948,18619.0
2025-01-29 10:40:00,299.06,299.21,298.76,298.85,26341.0,297.1147,297.2637,296.8167,296.9061,26341.0
2025-01-29 10:45:00,298.91,298.92,298.7,298.9,39384.0,296.9657,296.9756,296.757,296.9557,39384.0
2025-01-29 10:50:00,298.89,299.08,298.89,299.05,13623.0,296.9458,297.1346,296.9458,297.1048,13623.0
2025-01-29 10:55:00,298.98,299.0,298.76,298.83,25654.0,297.0352,297.0551,296.8167,296.8862,25654.0
2025-01-29 11:00:00,298.84,299.04,298.8,298.95,15052.0,296.8961,297.0948,296.8564,297.0054,15052.0
2025-01-29 11:05:00,298.93,298.93,298.55,298.74,29328.0,296.9856,296.9856,296.608,296.7968,29328.0
2025-01-29 11:10:00,298.73,298.8,298.62,298.8,19467.0,296.7869,296.8564,296.6776,296.8564,19467.0
2025-01-29 11:15:00,298.76,298.77,298.52,298.68,9631.0,296.8167,296.8266,296.5782,296.7372,9631.0
2025-01-29 11:20:00,298.7,298.8,298.57,298.78,4961.0,296.757,296.8564,296.6279,296.8365,4961.0
2025-01-29 11:25:00,298.74,298.79,298.66,298.66,5180.0,296.7968,296.8465,296.7173,296.7173,5180.0
2025-01-29 11:30:00,298.59,298.8,298.59,298.76,7439.0,296.6478,296.8564,296.6478,296.8167,7439.0
2025-01-29 11:35:00,298.79,298.89,298.48,298.52,15029.0,296.8465,296.9458,296.5385,296.5782,15029.0
2025-01-29 11:40:00,298.5,298.64,298.41,298.64,17724.0,296.5584,296.6974,296.4689,296.6974,17724.0
2025-01-29 11:45:00,298.74,298.86,298.63,298.83,10415.0,296.7968,296.916,296.6875,296.8862,10415.0
2025-01-29 11:50:00,298.84,298.91,298.72,298.88,13162.0,296.8961,296.9657,296.7769,296.9359,13162.0
2025-01-29 11:55:00,298.79,298.82,298.44,298.55,15927.0,296.8465,296.8763,296.4987,296.608,15927.0
2025-01-29 12:00:00,298.54,298.97,298.53,298.97,20412.0,296.5981,297.0253,296.5882,297.0253,20412.0
2025-01-29 12:05:00,298.96,299.05,298.81,298.94,10936.0,297.0154,297.1048,296.8663,296.9955,10936.0
2025-01-29 12:10:00,298.88,298.95,298.76,298.8,43076.0,296.9359,297.0054,296.8167,296.8564,43076.0
2025-01-29 12:15:00,298.84,299.02,298.84,299.02,13337.0,296.8961,297.075,296.8961,297.075,13337.0
2025-01-29 12:20:00,299.04,299.14,299.01,299.09,15155.0,297.0948,297.1942,297.065,297.1445,15155.0
2025-01-29 12:25:00,299.09,299.15,298.92,298.96,23936.0,297.1445,297.2041,296.9756,297.0154,23936.0
2025-01-29 12:30:00,298.98,299.1,298.97,299.0,9389.0,297.0352,297.1544,297.0253,297.0551,9389.0
2025-01-29 12:35:00,298.99,299.02,298.95,298.99,4237.0,297.0452,297.075,297.0054,297.0452,4237.0
2025-01-29 12:40:00,298.9,298.95,298.83,298.85,7555.0,296.9557,297.0054,296.8862,296.9061,7555.0
2025-01-29 12:45:00,298.83,298.85,298.67,298.72,9439.0,296.8862,296.9061,296.7272,296.7769,9439.0
2025-01-29 12:50:00,298.7,298.7,298.61,298.62,5712.0,296.757,296.757,296.6676,296.6776,5712.0
2025-01-29 12:55:00,298.65,298.67,298.47,298.51,14036.0,296.7074,296.7272,296.5285,296.5683,14036.0
2025-01-29 13:00:00,298.55,298.63,297.41,297.54,42198.0,296.608,296.6875,295.4754,295.6046,42198.0
2025-01-29 13:05:00,297.56,298.32,297.45,298.31,23904.0,295.6245,296.3795,295.5152,296.3696,23904.0
2025-01-29 13:10:00,298.32,298.47,297.95,298.28,10663.0,296.3795,296.5285,296.0119,296.3398,10663.0
2025-01-29 13:15:00,298.27,298.38,298.18,298.24,12808.0,296.3298,296.4391,296.2404,296.3,12808.0
2025-01-29 13:20:00,298.24,298.35,298.11,298.35,22977.0,296.3,296.4093,296.1709,296.4093,22977.0
2025-01-29 13:25:00,298.33,298.61,298.33,298.54,13265.0,296.3895,296.6676,296.3895,296.5981,13265.0
2025-01-29 13:30:00,298.73,298.81,298.55,298.55,9981.0,296.7869,296.8663,296.608,296.608,9981.0
2025-01-29 13:35:00,298.65,298.67,298.18,298.28,8627.0,296.7074,296.7272,296.2404,296.3398,8627.0
2025-01-29 13:40:00,298.27,298.4,298.21,298.28,20301.0,296.3298,296.459,296.2702,296.3398,20301.0
2025-01-29 13:45:00,298.28,298.63,298.24,298.57,7644.0,296.3398,296.6875,296.3,296.6279,7644.0
2025-01-29 13:50:00,298.56,298.57,298.35,298.43,9343.0,296.618,296.6279,296.4093,296.4888,9343.0
2025-01-29 13:55:00,298.45,298.48,298.31,298.32,18553.0,296.5087,296.5385,296.3696,296.3795,18553.0
2025-01-29 14:00:00,298.0,298.14,297.47,297.58,26314.0,296.0616,296.2007,295.535,295.6443,26314.0
2025-01-29 14:05:00,297.5,297.87,297.43,297.67,37998.0,295.5649,295.9324,295.4953,295.7337,37998.0
2025-01-29 14:10:00,297.63,297.64,297.16,297.42,67754.0,295.694,295.7039,295.2271,295.4854,67754.0
2025-01-29 14:15:00,297.4,297.52,296.97,297.22,25926.0,295.4655,295.5847,295.0383,295.2867,25926.0
2025-01-29 14:20:00,297.28,297.44,297.18,297.28,28710.0,295.3463,295.5052,295.2469,295.3463,28710.0
2025-01-29 14:25:00,297.24,297.27,297.08,297.19,22157.0,295.3065,295.3364,295.1476,295.2569,22157.0
2025-01-29 14:30:00,297.1,298.02,297.05,297.77,22640.0,295.1675,296.0815,295.1178,295.8331,22640.0
2025-01-29 14:35:00,297.73,298.23,297.25,298.23,24037.0,295.7934,296.2901,295.3165,296.2901,24037.0
2025-01-29 14:40:00,298.23,299.07,298.18,298.75,29281.0,296.2901,297.1246,296.2404,296.8067,29281.0
2025-01-29 14:45:00,298.77,299.11,298.41,298.71,24454.0,296.8266,297.1644,296.4689,296.767,24454.0
2025-01-29 14:50:00,298.79,299.1,298.52,298.94,16454.0,296.8465,297.1544,296.5782,296.9955,16454.0
2025-01-29 14:55:00,298.93,298.93,298.31,298.61,17374.0,296.9856,296.9856,296.3696,296.6676,17374.0
2025-01-29 15:00:00,298.48,298.72,297.94,297.96,18176.0,296.5385,296.7769,296.002,296.0219,18176.0
2025-01-29 15:05:00,298.01,298.4,297.88,298.31,29002.0,296.0715,296.459,295.9424,296.3696,29002.0
2025-01-29 15:10:00,298.33,298.7,298.0,298.26,21309.0,296.3895,296.757,296.0616,296.3199,21309.0
2025-01-29 15:15:00,298.28,298.34,297.72,298.2,19010.0,296.3398,296.3994,295.7834,296.2603,19010.0
2025-01-29 15:20:00,298.2,299.02,298.2,298.97,29463.0,296.2603,297.075,296.2603,297.0253,29463.0
2025-01-29 15:25:00,298.93,299.27,298.91,299.08,36387.0,296.9856,297.3233,296.9657,297.1346,36387.0
2025-01-29 15:30:00,299.22,299.27,298.91,299.02,34628.0,297.2737,297.3233,296.9657,297.075,34628.0
2025-01-29 15:35:00,299.03,299.03,298.31,298.32,16548.0,297.0849,297.0849,296.3696,296.3795,16548.0
2025-01-29 15:40:00,298.36,298.68,298.3,298.51,16581.0,296.4193,296.7372,296.3597,296.5683,16581.0
2025-01-29 15:45:00,298.46,298.55,298.19,298.4,13148.0,296.5186,296.608,296.2504,296.459,13148.0
2025-01-29 15:50:00,298.41,298.68,297.9,298.42,30776.0,296.4689,296.7372,295.9623,296.4789,30776.0
2025-01-29 15:55:00,298.43,298.64,298.25,298.42,72219.0,296.4888,296.6974,296.31,296.4789,72219.0
2025-01-30 09:30:00,299.5,299.85,299.44,299.66,93153.0,297.5518,297.8996,297.4922,297.7108,93153.0
2025-01-30 09:35:00,299.69,300.06,299.47,300.05,127664.0,297.7406,298.1082,297.522,298.0983,127664.0
2025-01-30 09:40:00,300.05,300.13,299.74,299.98,27379.0,298.0983,298.1777,297.7903,298.0287,27379.0
2025-01-30 09:45:00,300.0,300.6,299.94,300.6,30307.0,298.0486,298.6447,297.989,298.6447,30307.0
2025-01-30 09:50:00,300.57,300.73,300.31,300.48,19891.0,298.6149,298.7738,298.3566,298.5255,19891.0
2025-01-30 09:55:00,300.54,300.73,300.08,300.17,29786.0,298.5851,298.7738,298.1281,298.2175,29786.0
2025-01-30 10:00:00,300.21,300.21,299.35,299.73,36449.0,298.2572,298.2572,297.4028,297.7803,36449.0
2025-01-30 10:05:00,299.75,299.77,299.43,299.6,21965.0,297.8002,297.8201,297.4823,297.6512,21965.0
2025-01-30 10:10:00,299.69,299.93,299.64,299.73,15341.0,297.7406,297.979,297.6909,297.7803,15341.0
2025-01-30 10:15:00,299.73,299.74,299.48,299.57,24956.0,297.7803,297.7903,297.532,297.6214,24956.0
2025-01-30 10:20:00,299.61,299.76,299.44,299.75,131568.0,297.6611,297.8102,297.4922,297.8002,131568.0
2025-01-30 10:25:00,299.8,299.8,298.99,299.05,16648.0,297.8499,297.8499,297.0452,297.1048,16648.0
2025-01-30 10:30:00,299.1,299.31,298.86,299.28,21435.0,297.1544,297.3631,296.916,297.3333,21435.0
2025-01-30 10:35:00,299.34,299.72,299.34,299.69,22438.0,297.3929,297.7704,297.3929,297.7406,22438.0
2025-01-30 10:40:00,299.7,299.78,299.5,299.5,34016.0,297.7505,297.83,297.5518,297.5518,34016.0
2025-01-30 10:45:00,299.52,299.71,299.48,299.56,46945.0,297.5717,297.7605,297.532,297.6115,46945.0
2025-01-30 10:50:00,299.55,299.56,298.96,298.96,21902.0,297.6015,297.6115,297.0154,297.0154,21902.0
2025-01-30 10:55:00,298.97,298.97,298.51,298.59,18263.0,297.0253,297.0253,296.5683,296.6478,18263.0
2025-01-30 11:00:00,298.55,298.73,298.31,298.65,21579.0,296.608,296.7869,296.3696,296.7074,21579.0
2025-01-30 11:05:00,298.67,298.81,298.56,298.56,24363.0,296.7272,296.8663,296.618,296.618,24363.0
2025-01-30 11:10:00,298.58,298.75,298.28,298.28,41338.0,296.6378,296.8067,296.3398,296.3398,41338.0
2025-01-30 11:15:00,298.34,298.65,298.32,298.65,22125.0,296.3994,296.7074,296.3795,296.7074,22125.0
2025-01-30 11:20:00,298.73,299.11,298.67,299.11,22546.0,296.7869,297.1644,296.7272,297.1644,22546.0
2025-01-30 11:25:00,299.12,299.32,299.05,299.31,12581.0,297.1743,297.373,297.1048,297.3631,12581.0
2025-01-30 11:30:00,299.33,299.45,299.14,299.18,20350.0,297.383,297.5022,297.1942,297.2339,20350.0
2025-01-30 11:35:00,299.14,299.45,299.08,299.42,9887.0,297.1942,297.5022,297.1346,297.4724,9887.0
2025-01-30 11:40:00,299.41,299.48,299.32,299.34,82866.0,297.4624,297.532,297.373,297.3929,82866.0
2025-01-30 11:45:00,299.43,299.49,299.4,299.48,22515.0,297.4823,297.5419,297.4525,297.532,22515.0
2025-01-30 11:50:00,299.5,299.88,299.5,299.81,17584.0,297.5518,297.9294,297.5518,297.8598,17584.0
2025-01-30 11:55:00,299.75,299.98,299.75,299.84,15150.0,297.8002,298.0287,297.8002,297.8896,15150.0
2025-01-30 12:00:00,299.82,299.82,299.59,299.72,22872.0,297.8698,297.8698,297.6413,297.7704,22872.0
2025-01-30 12:05:00,299.75,299.78,299.52,299.65,19364.0,297.8002,297.83,297.5717,297.7009,19364.0
2025-01-30 12:10:00,299.59,299.68,299.23,299.3,24690.0,297.6413,297.7307,297.2836,297.3531,24690.0
2025-01-30 12:15:00,299.28,299.38,299.06,299.17,30268.0,297.3333,297.4326,297.1147,297.224,30268.0
2025-01-30 12:20:00,299.25,299.38,299.17,299.21,8236.0,297.3035,297.4326,297.224,297.2637,8236.0
2025-01-30 12:25:00,299.22,299.27,298.91,299.02,30830.0,297.2737,297.3233,296.9657,297.075,30830.0
2025-01-30 12:30:00,299.01,299.15,298.95,299.13,15823.0,297.065,297.2041,297.0054,297.1843,15823.0
2025-01-30 12:35:00,299.12,299.25,299.08,299.21,41849.0,297.1743,297.3035,297.1346,297.2637,41849.0
2025-01-30 12:40:00,299.23,299.44,299.04,299.1,64993.0,297.2836,297.4922,297.0948,297.1544,64993.0
2025-01-30 12:45:00,299.13,299.33,299.1,299.27,8416.0,297.1843,297.383,297.1544,297.3233,8416.0
2025-01-30 12:50:00,299.27,299.46,299.27,299.44,18088.0,297.3233,297.5121,297.3233,297.4922,18088.0
2025-01-30 12:55:00,299.45,299.52,299.38,299.52,10168.0,297.5022,297.5717,297.4326,297.5717,10168.0
2025-01-30 13:00:00,299.52,299.58,299.42,299.58,11568.0,297.5717,297.6313,297.4724,297.6313,11568.0
2025-01-30 13:05:00,299.57,299.8,299.51,299.75,35342.0,297.6214,297.8499,297.5618,297.8002,35342.0
2025-01-30 13:10:00,299.73,299.78,299.62,299.68,12895.0,297.7803,297.83,297.6711,297.7307,12895.0
2025-01-30 13:15:00,299.74,299.79,299.72,299.75,14780.0,297.7903,297.84,297.7704,297.8002,14780.0
2025-01-30 13:20:00,299.74,299.96,299.72,299.95,10147.0,297.7903,298.0089,297.7704,297.9989,10147.0
2025-01-30 13:25:00,299.94,299.97,299.7,299.81,14972.0,297.989,298.0188,297.7505,297.8598,14972.0
2025-01-30 13:30:00,299.81,300.09,299.79,300.09,13641.0,297.8598,298.138,297.84,298.138,13641.0
2025-01-30 13:35:00,300.09,300.32,300.06,300.29,16505.0,298.138,298.3665,298.1082,298.3367,16505.0
2025-01-30 13:40:00,300.3,300.38,300.26,300.26,26192.0,298.3466,298.4261,298.3069,298.3069,26192.0
2025-01-30 13:45:00,300.23,300.35,300.23,300.31,15652.0,298.2771,298.3963,298.2771,298.3566,15652.0
2025-01-30 13:50:00,300.35,300.36,300.25,300.31,33305.0,298.3963,298.4063,298.297,298.3566,33305.0
2025-01-30 13:55:00,300.29,300.37,300.18,300.32,15271.0,298.3367,298.4162,298.2274,298.3665,15271.0
2025-01-30 14:00:00,300.31,300.32,300.16,300.17,11739.0,298.3566,298.3665,298.2076,298.2175,11739.0
2025-01-30 14:05:00,300.19,300.31,300.17,300.29,17378.0,298.2374,298.3566,298.2175,298.3367,17378.0
2025-01-30 14:10:00,300.3,300.44,300.29,300.4,30103.0,298.3466,298.4857,298.3367,298.446,30103.0
2025-01-30 14:15:00,300.41,300.42,300.28,300.32,13422.0,298.4559,298.4659,298.3268,298.3665,13422.0
2025-01-30 14:20:00,300.31,300.4,300.26,300.34,8917.0,298.3566,298.446,298.3069,298.3864,8917.0
2025-01-30 14:25:00,300.3,300.35,300.26,300.3,8357.0,298.3466,298.3963,298.3069,298.3466,8357.0
2025-01-30 14:30:00,300.3,300.3,300.14,300.15,15284.0,298.3466,298.3466,298.1877,298.1976,15284.0
2025-01-30 14:35:00,300.18,300.26,300.15,300.25,8894.0,298.2274,298.3069,298.1976,298.297,8894.0
2025-01-30 14:40:00,300.26,300.28,300.2,300.25,6578.0,298.3069,298.3268,298.2473,298.297,6578.0
2025-01-30 14:45:00,300.28,300.39,300.23,300.37,14010.0,298.3268,298.4361,298.2771,298.4162,14010.0
2025-01-30 14:50:00,300.36,300.47,300.35,300.47,4874.0,298.4063,298.5155,298.3963,298.5155,4874.0
2025-01-30 14:55:00,300.46,300.66,300.45,300.63,18923.0,298.5056,298.7043,298.4957,298.6745,18923.0
2025-01-30 15:00:00,300.63,300.88,300.61,300.84,12575.0,298.6745,298.9229,298.6546,298.8831,12575.0
2025-01-30 15:05:00,300.82,300.87,300.68,300.81,36139.0,298.8633,298.9129,298.7242,298.8533,36139.0
2025-01-30 15:10:00,300.82,300.89,300.8,300.86,16899.0,298.8633,298.9328,298.8434,298.903,16899.0
2025-01-30 15:15:00,300.85,300.98,300.79,300.97,15680.0,298.8931,299.0222,298.8335,299.0123,15680.0
2025-01-30 15:20:00,300.96,301.11,300.95,301.07,22514.0,299.0023,299.1514,298.9924,299.1116,22514.0
2025-01-30 15:25:00,301.06,301.08,300.9,300.92,21953.0,299.1017,299.1216,298.9427,298.9626,21953.0
2025-01-30 15:30:00,300.91,300.92,300.78,300.91,16977.0,298.9527,298.9626,298.8235,298.9527,16977.0
2025-01-30 15:35:00,300.9,300.91,299.55,299.55,79701.0,298.9427,298.9527,297.6015,297.6015,79701.0
2025-01-30 15:40:00,299.53,299.56,298.62,298.78,114327.0,297.5817,297.6115,296.6776,296.8365,114327.0
2025-01-30 15:45:00,298.7,299.75,298.61,299.72,62395.0,296.757,297.8002,296.6676,297.7704,62395.0
2025-01-30 15:50:00,299.73,300.15,299.42,300.15,59626.0,297.7803,298.1976,297.4724,298.1976,59626.0
2025-01-30 15:55:00,300.2,300.52,300.05,300.11,56597.0,298.2473,298.5652,298.0983,298.1579,56597.0
2025-01-31 09:30:00,301.22,301.61,301.17,301.35,113370.0,299.2607,299.6481,299.211,299.3898,113370.0
2025-01-31 09:35:00,301.38,301.48,301.17,301.45,32106.0,299.4196,299.519,299.211,299.4892,32106.0
2025-01-31 09:40:00,301.43,301.6,301.39,301.44,59932.0,299.4693,299.6382,299.4296,299.4792,59932.0
2025-01-31 09:45:00,301.49,301.54,301.34,301.37,59533.0,299.5289,299.5786,299.3799,299.4097,59533.0
2025-01-31 09:50:00,301.37,301.61,301.26,301.54,29751.0,299.4097,299.6481,299.3004,299.5786,29751.0
2025-01-31 09:55:00,301.54,301.65,301.43,301.65,18901.0,299.5786,299.6879,299.4693,299.6879,18901.0
2025-01-31 10:00:00,301.61,301.94,301.57,301.87,62850.0,299.6481,299.976,299.6084,299.9064,62850.0
2025-01-31 10:05:00,301.87,301.93,301.67,301.83,36249.0,299.9064,299.966,299.7077,299.8667,36249.0
2025-01-31 10:10:00,301.86,302.01,301.8,301.94,29081.0,299.8965,300.0455,299.8369,299.976,29081.0
2025-01-31 10:15:00,301.96,302.01,301.9,301.95,18183.0,299.9958,300.0455,299.9362,299.9859,18183.0
2025-01-31 10:20:00,301.95,302.13,301.75,302.08,101096.0,299.9859,300.1647,299.7872,300.1151,101096.0
2025-01-31 10:25:00,302.07,302.13,302.03,302.12,17407.0,300.1051,300.1647,300.0654,300.1548,17407.0
2025-01-31 10:30:00,302.13,302.4,302.12,302.4,27012.0,300.1647,300.433,300.1548,300.433,27012.0
2025-01-31 10:35:00,302.38,302.4,302.22,302.32,18257.0,300.4131,300.433,300.2542,300.3535,18257.0
2025-01-31 10:40:00,302.34,302.34,302.09,302.09,16412.0,300.3734,300.3734,300.125,300.125,16412.0
2025-01-31 10:45:00,302.09,302.37,302.0,302.36,25576.0,300.125,300.4032,300.0356,300.3932,25576.0
2025-01-31 10:50:00,302.34,302.37,302.22,302.24,40119.0,300.3734,300.4032,300.2542,300.274,40119.0
2025-01-31 10:55:00,302.26,302.38,302.26,302.29,23062.0,300.2939,300.4131,300.2939,300.3237,23062.0
2025-01-31 11:00:00,302.35,302.44,302.33,302.37,12322.0,300.3833,300.4727,300.3634,300.4032,12322.0
2025-01-31 11:05:00,302.4,302.5,302.36,302.49,31790.0,300.433,300.5323,300.3932,300.5224,31790.0
2025-01-31 11:10:00,302.5,302.6,302.5,302.51,37353.0,300.5323,300.6317,300.5323,300.5423,37353.0
2025-01-31 11:15:00,302.51,302.53,302.38,302.45,9907.0,300.5423,300.5621,300.4131,300.4827,9907.0
2025-01-31 11:20:00,302.4,302.43,302.3,302.37,12196.0,300.433,300.4628,300.3336,300.4032,12196.0
2025-01-31 11:25:00,302.38,302.38,302.18,302.22,10197.0,300.4131,300.4131,300.2144,300.2542,10197.0
2025-01-31 11:30:00,302.18,302.33,302.12,302.23,43729.0,300.2144,300.3634,300.1548,300.2641,43729.0
2025-01-31 11:35:00,302.13,302.27,302.07,302.13,10678.0,300.1647,300.3038,300.1051,300.1647,10678.0
2025-01-31 11:40:00,302.11,302.17,301.98,302.07,12391.0,300.1449,300.2045,300.0157,300.1051,12391.0
2025-01-31 11:45:00,302.04,302.09,301.99,302.09,3905.0,300.0753,300.125,300.0256,300.125,3905.0
2025-01-31 11:50:00,302.1,302.14,301.94,302.09,17886.0,300.1349,300.1747,299.976,300.125,17886.0
2025-01-31 11:55:00,302.11,302.12,302.0,302.06,9818.0,300.1449,300.1548,300.0356,300.0952,9818.0
2025-01-31 12:00:00,302.07,302.13,301.94,301.94,22234.0,300.1051,300.1647,299.976,299.976,22234.0
2025-01-31 12:05:00,301.92,302.01,301.59,301.95,41646.0,299.9561,300.0455,299.6283,299.9859,41646.0
2025-01-31 12:10:00,302.0,302.08,301.71,302.08,12393.0,300.0356,300.1151,299.7475,300.1151,12393.0
2025-01-31 12:15:00,301.97,302.12,301.81,302.04,44773.0,300.0058,300.1548,299.8468,300.0753,44773.0
2025-01-31 12:20:00,302.0,302.32,301.98,302.29,24028.0,300.0356,300.3535,300.0157,300.3237,24028.0
2025-01-31 12:25:00,302.31,302.41,302.27,302.41,27110.0,300.3436,300.4429,300.3038,300.4429,27110.0
2025-01-31 12:30:00,302.45,302.52,302.33,302.39,16127.0,300.4827,300.5522,300.3634,300.423,16127.0
2025-01-31 12:35:00,302.35,302.42,302.34,302.37,9578.0,300.3833,300.4529,300.3734,300.4032,9578.0
2025-01-31 12:40:00,302.3,302.37,302.28,302.34,22826.0,300.3336,300.4032,300.3138,300.3734,22826.0
2025-01-31 12:45:00,302.31,302.36,302.24,302.32,17078.0,300.3436,300.3932,300.274,300.3535,17078.0
2025-01-31 12:50:00,302.31,302.46,302.3,302.36,17762.0,300.3436,300.4926,300.3336,300.3932,17762.0
2025-01-31 12:55:00,302.31,302.32,302.16,302.23,10772.0,300.3436,300.3535,300.1945,300.2641,10772.0
2025-01-31 13:00:00,302.22,302.31,302.15,302.29,13478.0,300.2542,300.3436,300.1846,300.3237,13478.0
2025-01-31 13:05:00,302.31,302.37,302.26,302.27,10440.0,300.3436,300.4032,300.2939,300.3038,10440.0
2025-01-31 13:10:00,302.28,302.32,302.23,302.23,34151.0,300.3138,300.3535,300.2641,300.2641,34151.0
2025-01-31 13:15:00,302.24,302.3,301.5,301.56,43628.0,300.274,300.3336,299.5388,299.5984,43628.0
2025-01-31 13:20:00,301.53,301.74,301.33,301.41,28629.0,299.5686,299.7773,299.3699,299.4494,28629.0
2025-01-31 13:25:00,301.35,301.35,300.95,301.0,29088.0,299.3898,299.3898,298.9924,299.0421,29088.0
2025-01-31 13:30:00,300.93,301.12,300.2,300.2,26854.0,298.9725,299.1613,298.2473,298.2473,26854.0
2025-01-31 13:35:00,300.13,300.52,299.95,300.42,39507.0,298.1777,298.5652,297.9989,298.4659,39507.0
2025-01-31 13:40:00,300.46,300.85,300.25,300.52,25776.0,298.5056,298.8931,298.297,298.5652,25776.0
2025-01-31 13:45:00,300.56,300.79,300.42,300.68,19737.0,298.605,298.8335,298.4659,298.7242,19737.0
2025-01-31 13:50:00,300.75,300.75,300.07,300.28,17719.0,298.7937,298.7937,298.1181,298.3268,17719.0
2025-01-31 13:55:00,300.33,300.5,300.13,300.22,23546.0,298.3764,298.5453,298.1777,298.2672,23546.0
2025-01-31 14:00:00,300.09,300.5,299.93,300.05,23810.0,298.138,298.5453,297.979,298.0983,23810.0
2025-01-31 14:05:00,300.09,300.09,299.26,299.46,35750.0,298.138,298.138,297.3134,297.5121,35750.0
2025-01-31 14:10:00,299.48,300.21,299.47,300.03,25490.0,297.532,298.2572,297.522,298.0784,25490.0
2025-01-31 14:15:00,300.01,300.18,299.55,299.64,19043.0,298.0585,298.2274,297.6015,297.6909,19043.0
2025-01-31 14:20:00,299.57,299.83,299.43,299.82,20864.0,297.6214,297.8797,297.4823,297.8698,20864.0
2025-01-31 14:25:00,299.88,299.9,299.65,299.82,15839.0,297.9294,297.9492,297.7009,297.8698,15839.0
2025-01-31 14:30:00,299.96,300.18,299.88,300.18,18640.0,298.0089,298.2274,297.9294,298.2274,18640.0
2025-01-31 14:35:00,300.15,300.18,299.43,299.46,22794.0,298.1976,298.2274,297.4823,297.5121,22794.0
2025-01-31 14:40:00,299.53,299.58,298.92,299.03,24222.0,297.5817,297.6313,296.9756,297.0849,24222.0
2025-01-31 14:45:00,298.96,299.11,298.6,299.08,26292.0,297.0154,297.1644,296.6577,297.1346,26292.0
2025-01-31 14:50:00,299.06,299.47,298.96,299.37,28743.0,297.1147,297.522,297.0154,297.4227,28743.0
2025-01-31 14:55:00,299.42,299.65,299.36,299.48,43104.0,297.4724,297.7009,297.4128,297.532,43104.0
2025-01-31 15:00:00,299.42,299.42,298.44,298.47,42149.0,297.4724,297.4724,296.4987,296.5285,42149.0
2025-01-31 15:05:00,298.52,298.73,298.35,298.38,29856.0,296.5782,296.7869,296.4093,296.4391,29856.0
2025-01-31 15:10:00,298.42,298.7,298.35,298.49,23781.0,296.4789,296.757,296.4093,296.5484,23781.0
2025-01-31 15:15:00,298.5,298.77,298.4,298.68,25746.0,296.5584,296.8266,296.459,296.7372,25746.0
2025-01-31 15:20:00,298.69,298.72,298.33,298.72,17814.0,296.7471,296.7769,296.3895,296.7769,17814.0
2025-01-31 15:25:00,298.69,298.76,298.28,298.43,35001.0,296.7471,296.8167,296.3398,296.4888,35001.0
2025-01-31 15:30:00,298.48,298.7,298.34,298.63,40574.0,296.5385,296.757,296.3994,296.6875,40574.0
2025-01-31 15:35:00,298.59,298.7,298.23,298.28,20277.0,296.6478,296.757,296.2901,296.3398,20277.0
2025-01-31 15:40:00,298.33,298.53,298.23,298.35,16315.0,296.3895,296.5882,296.2901,296.4093,16315.0
2025-01-31 15:45:00,298.35,299.01,298.35,298.9,25529.0,296.4093,297.065,296.4093,296.9557,25529.0
2025-01-31 15:50:00,299.05,299.34,298.5,298.63,168742.0,297.1048,297.3929,296.5584,296.6875,168742.0
2025-01-31 15:55:00,298.65,298.82,298.54,298.57,163555.0,296.7074,296.8763,296.5981,296.6279,163555.0
2025-02-03 09:30:00,293.32,294.43,293.21,294.22,503663.0,291.412,292.5148,291.3028,292.3062,503663.0
2025-02-03 09:35:00,294.14,294.55,293.83,294.48,101833.0,292.2267,292.634,291.9187,292.5645,101833.0
2025-02-03 09:40:00,294.5,294.5,294.0,294.06,85947.0,292.5844,292.5844,292.0876,292.1472,85947.0
2025-02-03 09:45:00,294.0,294.1,293.56,293.67,59898.0,292.0876,292.187,291.6505,291.7598,59898.0
2025-02-03 09:50:00,293.69,293.89,293.2,293.42,54329.0,291.7796,291.9783,291.2928,291.5114,54329.0
2025-02-03 09:55:00,293.42,293.96,293.24,293.5,56928.0,291.5114,292.0479,291.3326,291.5909,56928.0
2025-02-03 10:00:00,293.4,293.61,293.05,293.23,74830.0,291.4915,291.7002,291.1438,291.3226,74830.0
2025-02-03 10:05:00,293.18,293.65,293.11,293.57,82580.0,291.273,291.7399,291.2034,291.6604,82580.0
2025-02-03 10:10:00,293.35,293.36,292.94,292.97,83433.0,291.4418,291.4518,291.0345,291.0643,83433.0
2025-02-03 10:15:00,293.01,293.06,292.74,292.76,70566.0,291.1041,291.1537,290.8358,290.8557,70566.0
2025-02-03 10:20:00,292.76,295.3,292.7,295.17,196265.0,290.8557,293.3792,290.7961,293.25,196265.0
2025-02-03 10:25:00,295.21,295.94,294.74,295.78,64503.0,293.2898,294.015,292.8228,293.856,64503.0
2025-02-03 10:30:00,295.81,296.23,295.52,295.99,39791.0,293.8858,294.3031,293.5977,294.0647,39791.0
2025-02-03 10:35:00,296.02,296.36,295.64,296.05,35742.0,294.0945,294.4323,293.717,294.1243,35742.0
2025-02-03 10:40:00,296.0,296.95,295.72,296.78,43266.0,294.0746,295.0184,293.7964,294.8495,43266.0
2025-02-03 10:45:00,296.7,296.75,296.1,296.37,32037.0,294.7701,294.8197,294.174,294.4422,32037.0
2025-02-03 10:50:00,296.49,296.77,296.34,296.44,35771.0,294.5614,294.8396,294.4124,294.5117,35771.0
2025-02-03 10:55:00,296.4,296.81,296.34,296.65,41660.0,294.472,294.8793,294.4124,294.7204,41660.0
2025-02-03 11:00:00,296.55,297.0,296.06,296.41,67040.0,294.621,295.0681,294.1342,294.4819,67040.0
2025-02-03 11:05:00,296.32,296.57,295.58,296.43,52711.0,294.3925,294.6409,293.6573,294.5018,52711.0
2025-02-03 11:10:00,296.53,296.88,296.5,296.74,62108.0,294.6012,294.9489,294.5714,294.8098,62108.0
2025-02-03 11:15:00,296.75,297.04,296.62,296.99,20379.0,294.8197,295.1078,294.6906,295.0582,20379.0
2025-02-03 11:20:00,297.03,297.25,296.9,296.99,32262.0,295.0979,295.3165,294.9688,295.0582,32262.0
2025-02-03 11:25:00,296.98,297.05,296.44,296.63,31441.0,295.0482,295.1178,294.5117,294.7005,31441.0
2025-02-03 11:30:00,296.62,296.97,296.29,296.9,32030.0,294.6906,295.0383,294.3627,294.9688,32030.0
2025-02-03 11:35:00,296.89,297.03,296.8,297.03,22470.0,294.9588,295.0979,294.8694,295.0979,22470.0
2025-02-03 11:40:00,297.04,297.17,296.61,297.05,28672.0,295.1078,295.237,294.6806,295.1178,28672.0
2025-02-03 11:45:00,297.04,297.19,296.66,296.72,26684.0,295.1078,295.2569,294.7303,294.7899,26684.0
2025-02-03 11:50:00,296.75,297.19,296.75,296.96,48712.0,294.8197,295.2569,294.8197,295.0284,48712.0
2025-02-03 11:55:00,296.81,296.89,296.11,296.26,21007.0,294.8793,294.9588,294.1839,294.3329,21007.0
2025-02-03 12:00:00,296.3,296.49,296.07,296.19,29240.0,294.3727,294.5614,294.1442,294.2634,29240.0
2025-02-03 12:05:00,296.24,296.36,295.95,296.36,28240.0,294.3131,294.4323,294.0249,294.4323,28240.0
2025-02-03 12:10:00,296.38,296.39,295.97,296.21,44348.0,294.4521,294.4621,294.0448,294.2832,44348.0
2025-02-03 12:15:00,296.21,296.34,296.07,296.29,26115.0,294.2832,294.4124,294.1442,294.3627,26115.0
2025-02-03 12:20:00,296.37,296.88,296.33,296.88,26160.0,294.4422,294.9489,294.4025,294.9489,26160.0
2025-02-03 12:25:00,296.87,296.99,296.35,296.35,27734.0,294.939,295.0582,294.4223,294.4223,27734.0
2025-02-03 12:30:00,296.3,296.38,296.06,296.07,18499.0,294.3727,294.4521,294.1342,294.1442,18499.0
2025-02-03 12:35:00,296.04,296.2,295.87,296.02,29360.0,294.1144,294.2733,293.9455,294.0945,29360.0
2025-02-03 12:40:00,296.01,296.04,295.82,295.86,16200.0,294.0845,294.1144,293.8958,293.9355,16200.0
2025-02-03 12:45:00,295.94,296.19,295.81,296.19,19602.0,294.015,294.2634,293.8858,294.2634,19602.0
2025-02-03 12:50:00,296.11,296.65,296.07,296.56,15388.0,294.1839,294.7204,294.1442,294.631,15388.0
2025-02-03 12:55:00,296.57,296.57,295.68,296.33,84891.0,294.6409,294.6409,293.7567,294.4025,84891.0
2025-02-03 13:00:00,296.22,296.41,295.72,296.28,21855.0,294.2932,294.4819,293.7964,294.3528,21855.0
2025-02-03 13:05:00,296.36,296.54,295.97,295.97,27229.0,294.4323,294.6111,294.0448,294.0448,27229.0
2025-02-03 13:10:00,295.92,296.55,295.86,296.42,12839.0,293.9951,294.621,293.9355,294.4919,12839.0
2025-02-03 13:15:00,296.41,296.55,296.21,296.32,14223.0,294.4819,294.621,294.2832,294.3925,14223.0
2025-02-03 13:20:00,296.26,296.49,296.24,296.4,27914.0,294.3329,294.5614,294.3131,294.472,27914.0
2025-02-03 13:25:00,296.35,296.71,296.34,296.5,14961.0,294.4223,294.78,294.4124,294.5714,14961.0
2025-02-03 13:30:00,296.5,296.83,296.42,296.77,9997.0,294.5714,294.8992,294.4919,294.8396,9997.0
2025-02-03 13:35:00,296.81,296.9,296.56,296.67,25380.0,294.8793,294.9688,294.631,294.7403,25380.0
2025-02-03 13:40:00,296.69,296.8,296.36,296.54,13302.0,294.7601,294.8694,294.4323,294.6111,13302.0
2025-02-03 13:45:00,296.59,296.95,296.58,296.82,17350.0,294.6608,295.0184,294.6508,294.8893,17350.0
2025-02-03 13:50:00,296.99,297.04,296.93,296.96,24723.0,295.0582,295.1078,294.9986,295.0284,24723.0
2025-02-03 13:55:00,296.99,297.08,296.97,296.97,14284.0,295.0582,295.1476,295.0383,295.0383,14284.0
2025-02-03 14:00:00,296.96,297.14,296.91,297.04,21521.0,295.0284,295.2072,294.9787,295.1078,21521.0
2025-02-03 14:05:00,297.0,297.17,296.85,297.13,18268.0,295.0681,295.237,294.9191,295.1973,18268.0
2025-02-03 14:10:00,297.19,297.45,297.15,297.42,32041.0,295.2569,295.5152,295.2171,295.4854,32041.0
2025-02-03 14:15:00,297.43,297.59,297.4,297.53,25384.0,295.4953,295.6543,295.4655,295.5947,25384.0
2025-02-03 14:20:00,297.53,297.57,297.39,297.55,16559.0,295.5947,295.6344,295.4556,295.6145,16559.0
2025-02-03 14:25:00,297.5,297.56,297.3,297.31,23908.0,295.5649,295.6245,295.3662,295.3761,23908.0
2025-02-03 14:30:00,297.32,297.51,297.29,297.44,31571.0,295.386,295.5748,295.3562,295.5052,31571.0
2025-02-03 14:35:00,297.38,297.41,297.22,297.31,18953.0,295.4456,295.4754,295.2867,295.3761,18953.0
2025-02-03 14:40:00,297.31,297.57,297.22,297.53,12294.0,295.3761,295.6344,295.2867,295.5947,12294.0
2025-02-03 14:45:00,297.53,297.7,297.53,297.63,17545.0,295.5947,295.7636,295.5947,295.694,17545.0
2025-02-03 14:50:00,297.66,297.7,297.54,297.54,36705.0,295.7238,295.7636,295.6046,295.6046,36705.0
2025-02-03 14:55:00,297.55,297.6,297.31,297.39,22029.0,295.6145,295.6642,295.3761,295.4556,22029.0
2025-02-03 15:00:00,297.45,297.61,297.3,297.55,31781.0,295.5152,295.6741,295.3662,295.6145,31781.0
2025-02-03 15:05:00,297.53,297.54,297.23,297.29,39961.0,295.5947,295.6046,295.2966,295.3562,39961.0
2025-02-03 15:10:00,297.21,297.3,297.09,297.1,19795.0,295.2767,295.3662,295.1575,295.1675,19795.0
2025-02-03 15:15:00,297.12,297.34,297.05,297.34,22280.0,295.1873,295.4059,295.1178,295.4059,22280.0
2025-02-03 15:20:00,297.32,297.42,297.19,297.31,22211.0,295.386,295.4854,295.2569,295.3761,22211.0
2025-02-03 15:25:00,297.23,297.25,296.81,296.87,22553.0,295.2966,295.3165,294.8793,294.939,22553.0
2025-02-03 15:30:00,296.87,296.97,296.68,296.95,200668.0,294.939,295.0383,294.7502,295.0184,200668.0
2025-02-03 15:35:00,296.9,297.11,296.79,296.9,26847.0,294.9688,295.1774,294.8595,294.9688,26847.0
2025-02-03 15:40:00,296.9,297.02,296.65,296.7,25397.0,294.9688,295.088,294.7204,294.7701,25397.0
2025-02-03 15:45:00,296.73,296.8,296.52,296.8,30356.0,294.7999,294.8694,294.5912,294.8694,30356.0
2025-02-03 15:50:00,296.88,297.02,296.69,296.69,42639.0,294.9489,295.088,294.7601,294.7601,42639.0
2025-02-03 15:55:00,296.67,296.67,296.3,296.41,91014.0,294.7403,294.7403,294.3727,294.4819,91014.0
2025-02-04 09:30:00,296.3,296.74,296.23,296.64,152618.0,294.3727,294.8098,294.3031,294.7104,152618.0
2025-02-04 09:35:00,296.65,296.87,296.53,296.76,26510.0,294.7204,294.939,294.6012,294.8297,26510.0
2025-02-04 09:40:00,296.74,296.83,296.55,296.7,32996.0,294.8098,294.8992,294.621,294.7701,32996.0
2025-02-04 09:45:00,296.69,296.82,296.6,296.74,12000.0,294.7601,294.8893,294.6707,294.8098,12000.0
2025-02-04 09:50:00,296.77,297.08,296.63,297.03,22465.0,294.8396,295.1476,294.7005,295.0979,22465.0
2025-02-04 09:55:00,297.1,297.2,296.92,297.13,19340.0,295.1675,295.2668,294.9886,295.1973,19340.0
2025-02-04 10:00:00,297.15,297.56,297.15,297.5,38147.0,295.2171,295.6245,295.2171,295.5649,38147.0
2025-02-04 10:05:00,297.47,297.95,297.42,297.95,27594.0,295.535,296.0119,295.4854,296.0119,27594.0
2025-02-04 10:10:00,297.92,298.07,297.79,297.82,59171.0,295.9821,296.1311,295.853,295.8828,59171.0
2025-02-04 10:15:00,297.91,298.21,297.86,298.21,23135.0,295.9722,296.2702,295.9225,296.2702,23135.0
2025-02-04 10:20:00,298.18,298.19,297.87,297.99,116295.0,296.2404,296.2504,295.9324,296.0517,116295.0
2025-02-04 10:25:00,298.06,298.08,297.85,297.9,18498.0,296.1212,296.1411,295.9126,295.9623,18498.0
2025-02-04 10:30:00,297.83,298.06,297.66,297.94,49719.0,295.8927,296.1212,295.7238,296.002,49719.0
2025-02-04 10:35:00,297.92,298.17,297.78,298.11,18304.0,295.9821,296.2305,295.843,296.1709,18304.0
2025-02-04 10:40:00,298.08,298.22,298.04,298.06,29807.0,296.1411,296.2802,296.1013,296.1212,29807.0
2025-02-04 10:45:00,298.1,298.12,297.82,298.07,25527.0,296.161,296.1808,295.8828,296.1311,25527.0
2025-02-04 10:50:00,297.95,298.07,297.79,298.04,53623.0,296.0119,296.1311,295.853,296.1013,53623.0
2025-02-04 10:55:00,298.04,298.07,297.64,297.71,17152.0,296.1013,296.1311,295.7039,295.7735,17152.0
2025-02-04 11:00:00,297.89,298.22,297.85,298.22,29313.0,295.9523,296.2802,295.9126,296.2802,29313.0
2025-02-04 11:05:00,298.19,298.31,298.18,298.25,12948.0,296.2504,296.3696,296.2404,296.31,12948.0
2025-02-04 11:10:00,298.25,298.32,298.21,298.27,14679.0,296.31,296.3795,296.2702,296.3298,14679.0
2025-02-04 11:15:00,298.32,298.39,298.27,298.31,41197.0,296.3795,296.4491,296.3298,296.3696,41197.0
2025-02-04 11:20:00,298.3,298.41,298.22,298.29,47568.0,296.3597,296.4689,296.2802,296.3497,47568.0
2025-02-04 11:25:00,298.32,298.6,298.28,298.59,26902.0,296.3795,296.6577,296.3398,296.6478,26902.0
2025-02-04 11:30:00,298.57,298.66,298.45,298.5,13209.0,296.6279,296.7173,296.5087,296.5584,13209.0
2025-02-04 11:35:00,298.47,298.61,298.46,298.61,14603.0,296.5285,296.6676,296.5186,296.6676,14603.0
2025-02-04 11:40:00,298.63,298.63,298.29,298.37,21610.0,296.6875,296.6875,296.3497,296.4292,21610.0
2025-02-04 11:45:00,298.38,298.39,298.13,298.15,31085.0,296.4391,296.4491,296.1908,296.2106,31085.0
2025-02-04 11:50:00,298.13,298.29,298.03,298.29,18781.0,296.1908,296.3497,296.0914,296.3497,18781.0
2025-02-04 11:55:00,298.25,298.32,298.06,298.3,21713.0,296.31,296.3795,296.1212,296.3597,21713.0
2025-02-04 12:00:00,298.31,298.42,298.24,298.38,13870.0,296.3696,296.4789,296.3,296.4391,13870.0
2025-02-04 12:05:00,298.36,298.43,298.28,298.29,21678.0,296.4193,296.4888,296.3398,296.3497,21678.0
2025-02-04 12:10:00,298.34,298.43,298.25,298.38,26804.0,296.3994,296.4888,296.31,296.4391,26804.0
2025-02-04 12:15:00,298.37,298.41,297.81,297.87,60988.0,296.4292,296.4689,295.8728,295.9324,60988.0
2025-02-04 12:20:00,297.92,297.96,297.63,297.91,17237.0,295.9821,296.0219,295.694,295.9722,17237.0
2025-02-04 12:25:00,297.86,297.86,297.5,297.5,16442.0,295.9225,295.9225,295.5649,295.5649,16442.0
2025-02-04 12:30:00,297.42,297.6,297.35,297.51,19287.0,295.4854,295.6642,295.4158,295.5748,19287.0
2025-02-04 12:35:00,297.52,297.81,297.52,297.7,27090.0,295.5847,295.8728,295.5847,295.7636,27090.0
2025-02-04 12:40:00,297.71,297.89,297.62,297.89,17588.0,295.7735,295.9523,295.6841,295.9523,17588.0
2025-02-04 12:45:00,297.83,297.89,297.71,297.83,15011.0,295.8927,295.9523,295.7735,295.8927,15011.0
2025-02-04 12:50:00,297.82,297.95,297.81,297.87,17488.0,295.8828,296.0119,295.8728,295.9324,17488.0
2025-02-04 12:55:00,297.87,298.14,297.86,298.12,15293.0,295.9324,296.2007,295.9225,296.1808,15293.0
2025-02-04 13:00:00,298.15,298.15,297.88,297.88,13367.0,296.2106,296.2106,295.9424,295.9424,13367.0
2025-02-04 13:05:00,297.86,297.86,297.68,297.83,16324.0,295.9225,295.9225,295.7437,295.8927,16324.0
2025-02-04 13:10:00,297.84,298.04,297.82,297.96,12587.0,295.9026,296.1013,295.8828,296.0219,12587.0
2025-02-04 13:15:00,297.97,298.07,297.96,298.04,12011.0,296.0318,296.1311,296.0219,296.1013,12011.0
2025-02-04 13:20:00,298.04,298.21,297.97,298.19,7128.0,296.1013,296.2702,296.0318,296.2504,7128.0
2025-02-04 13:25:00,298.23,298.25,298.13,298.18,12730.0,296.2901,296.31,296.1908,296.2404,12730.0
2025-02-04 13:30:00,298.21,298.25,298.19,298.24,11053.0,296.2702,296.31,296.2504,296.3,11053.0
2025-02-04 13:35:00,298.17,298.2,298.04,298.04,10865.0,296.2305,296.2603,296.1013,296.1013,10865.0
2025-02-04 13:40:00,298.1,298.13,298.08,298.11,14700.0,296.161,296.1908,296.1411,296.1709,14700.0
2025-02-04 13:45:00,298.11,298.15,298.09,298.12,17391.0,296.1709,296.2106,296.151,296.1808,17391.0
2025-02-04 13:50:00,298.13,298.21,298.04,298.11,20294.0,296.1908,296.2702,296.1013,296.1709,20294.0
2025-02-04 13:55:00,298.13,298.15,297.96,297.97,7589.0,296.1908,296.2106,296.0219,296.0318,7589.0
2025-02-04 14:00:00,297.95,298.23,297.9,298.23,10602.0,296.0119,296.2901,295.9623,296.2901,10602.0
2025-02-04 14:05:00,298.21,298.41,298.21,298.38,12366.0,296.2702,296.4689,296.2702,296.4391,12366.0
2025-02-04 14:10:00,298.39,298.5,298.38,298.46,24472.0,296.4491,296.5584,296.4391,296.5186,24472.0
2025-02-04 14:15:00,298.47,298.56,298.44,298.53,19841.0,296.5285,296.618,296.4987,296.5882,19841.0
2025-02-04 14:20:00,298.59,298.68,298.5,298.54,17067.0,296.6478,296.7372,296.5584,296.5981,17067.0
2025-02-04 14:25:00,298.56,298.56,298.45,298.51,11023.0,296.618,296.618,296.5087,296.5683,11023.0
2025-02-04 14:30:00,298.56,298.67,298.56,298.62,21570.0,296.618,296.7272,296.618,296.6776,21570.0
2025-02-04 14:35:00,298.61,298.74,298.56,298.56,19131.0,296.6676,296.7968,296.618,296.618,19131.0
2025-02-04 14:40:00,298.58,298.65,298.52,298.58,10146.0,296.6378,296.7074,296.5782,296.6378,10146.0
2025-02-04 14:45:00,298.59,298.64,298.46,298.5,18948.0,296.6478,296.6974,296.5186,296.5584,18948.0
2025-02-04 14:50:00,298.51,298.55,298.44,298.55,13359.0,296.5683,296.608,296.4987,296.608,13359.0
2025-02-04 14:55:00,298.56,298.59,298.03,298.32,57089.0,296.618,296.6478,296.0914,296.3795,57089.0
2025-02-04 15:00:00,298.28,298.36,298.16,298.26,51556.0,296.3398,296.4193,296.2206,296.3199,51556.0
2025-02-04 15:05:00,298.29,298.44,298.29,298.4,23350.0,296.3497,296.4987,296.3497,296.459,23350.0
2025-02-04 15:10:00,298.42,298.55,298.42,298.5,26277.0,296.4789,296.608,296.4789,296.5584,26277.0
2025-02-04 15:15:00,298.49,298.54,298.31,298.41,16911.0,296.5484,296.5981,296.3696,296.4689,16911.0
2025-02-04 15:20:00,298.41,298.41,298.19,298.23,29509.0,296.4689,296.4689,296.2504,296.2901,29509.0
2025-02-04 15:25:00,298.22,298.27,298.12,298.14,17862.0,296.2802,296.3298,296.1808,296.2007,17862.0
2025-02-04 15:30:00,298.15,298.35,298.1,298.35,13279.0,296.2106,296.4093,296.161,296.4093,13279.0
2025-02-04 15:35:00,298.26,298.55,298.26,298.55,21991.0,296.3199,296.608,296.3199,296.608,21991.0
2025-02-04 15:40:00,298.56,298.57,298.42,298.43,19832.0,296.618,296.6279,296.4789,296.4888,19832.0
2025-02-04 15:45:00,298.41,298.46,298.32,298.4,17567.0,296.4689,296.5186,296.3795,296.459,17567.0
2025-02-04 15:50:00,298.35,298.62,298.28,298.56,49624.0,296.4093,296.6776,296.3398,296.618,49624.0
2025-02-04 15:55:00,298.59,298.74,298.48,298.51,32300.0,296.6478,296.7968,296.5385,296.5683,32300.0
2025-02-05 09:30:00,298.24,298.38,297.9,298.08,89486.0,296.3,296.4391,295.9623,296.1411,89486.0
2025-02-05 09:35:00,298.04,298.34,298.04,298.33,13360.0,296.1013,296.3994,296.1013,296.3895,13360.0
2025-02-05 09:40:00,298.34,298.37,298.21,298.24,12742.0,296.3994,296.4292,296.2702,296.3,12742.0
2025-02-05 09:45:00,298.26,298.37,298.15,298.17,25188.0,296.3199,296.4292,296.2106,296.2305,25188.0
2025-02-05 09:50:00,298.16,298.22,297.86,297.88,25571.0,296.2206,296.2802,295.9225,295.9424,25571.0
2025-02-05 09:55:00,297.93,297.93,297.56,297.86,15603.0,295.9921,295.9921,295.6245,295.9225,15603.0
2025-02-05 10:00:00,298.0,298.41,297.1,297.2,34978.0,296.0616,296.4689,295.1675,295.2668,34978.0
2025-02-05 10:05:00,297.09,297.55,297.09,297.51,25960.0,295.1575,295.6145,295.1575,295.5748,25960.0
2025-02-05 10:10:00,297.62,297.82,297.38,297.82,21083.0,295.6841,295.8828,295.4456,295.8828,21083.0
2025-02-05 10:15:00,297.83,297.9,297.55,297.69,134978.0,295.8927,295.9623,295.6145,295.7536,134978.0
2025-02-05 10:20:00,297.68,298.0,297.62,297.99,15037.0,295.7437,296.0616,295.6841,296.0517,15037.0
2025-02-05 10:25:00,298.04,298.16,298.02,298.16,19286.0,296.1013,296.2206,296.0815,296.2206,19286.0
2025-02-05 10:30:00,298.14,298.23,297.78,298.05,13750.0,296.2007,296.2901,295.843,296.1113,13750.0
2025-02-05 10:35:00,298.11,298.31,298.11,298.28,13490.0,296.1709,296.3696,296.1709,296.3398,13490.0
2025-02-05 10:40:00,298.29,298.36,298.17,298.23,24826.0,296.3497,296.4193,296.2305,296.2901,24826.0
2025-02-05 10:45:00,298.26,298.3,298.08,298.13,47875.0,296.3199,296.3597,296.1411,296.1908,47875.0
2025-02-05 10:50:00,298.14,298.25,298.04,298.21,31013.0,296.2007,296.31,296.1013,296.2702,31013.0
2025-02-05 10:55:00,298.22,298.33,298.1,298.2,9465.0,296.2802,296.3895,296.161,296.2603,9465.0
2025-02-05 11:00:00,298.23,298.34,298.09,298.23,9689.0,296.2901,296.3994,296.151,296.2901,9689.0
2025-02-05 11:05:00,298.25,298.56,298.24,298.53,11993.0,296.31,296.618,296.3,296.5882,11993.0
2025-02-05 11:10:00,298.54,298.55,298.33,298.36,11659.0,296.5981,296.608,296.3895,296.4193,11659.0
2025-02-05 11:15:00,298.35,298.4,298.0,298.09,15368.0,296.4093,296.459,296.0616,296.151,15368.0
2025-02-05 11:20:00,298.09,298.1,297.94,298.08,18849.0,296.151,296.161,296.002,296.1411,18849.0
2025-02-05 11:25:00,298.11,298.5,298.07,298.5,20750.0,296.1709,296.5584,296.1311,296.5584,20750.0
2025-02-05 11:30:00,298.52,298.61,298.44,298.61,7617.0,296.5782,296.6676,296.4987,296.6676,7617.0
2025-02-05 11:35:00,298.59,298.72,298.58,298.64,16299.0,296.6478,296.7769,296.6378,296.6974,16299.0
2025-02-05 11:40:00,298.7,298.79,298.58,298.75,8583.0,296.757,296.8465,296.6378,296.8067,8583.0
2025-02-05 11:45:00,298.8,298.99,298.72,298.95,16313.0,296.8564,297.0452,296.7769,297.0054,16313.0
2025-02-05 11:50:00,298.96,299.28,298.95,299.2,34810.0,297.0154,297.3333,297.0054,297.2538,34810.0
2025-02-05 11:55:00,299.19,299.24,299.09,299.2,11352.0,297.2439,297.2935,297.1445,297.2538,11352.0
2025-02-05 12:00:00,299.19,299.38,299.19,299.35,14077.0,297.2439,297.4326,297.2439,297.4028,14077.0
2025-02-05 12:05:00,299.32,299.46,299.29,299.37,26852.0,297.373,297.5121,297.3432,297.4227,26852.0
2025-02-05 12:10:00,299.4,299.44,299.29,299.35,14971.0,297.4525,297.4922,297.3432,297.4028,14971.0
2025-02-05 12:15:00,299.3,299.3,299.17,299.23,11214.0,297.3531,297.3531,297.224,297.2836,11214.0
2025-02-05 12:20:00,299.22,299.22,299.03,299.16,13639.0,297.2737,297.2737,297.0849,297.2141,13639.0
2025-02-05 12:25:00,299.12,299.21,299.12,299.16,7855.0,297.1743,297.2637,297.1743,297.2141,7855.0
2025-02-05 12:30:00,299.15,299.19,299.1,299.12,9014.0,297.2041,297.2439,297.1544,297.1743,9014.0
2025-02-05 12:35:00,299.13,299.23,299.07,299.12,47730.0,297.1843,297.2836,297.1246,297.1743,47730.0
2025-02-05 12:40:00,299.15,299.17,299.05,299.1,22128.0,297.2041,297.224,297.1048,297.1544,22128.0
2025-02-05 12:45:00,299.15,299.3,299.15,299.28,9946.0,297.2041,297.3531,297.2041,297.3333,9946.0
2025-02-05 12:50:00,299.25,299.28,299.07,299.2,7248.0,297.3035,297.3333,297.1246,297.2538,7248.0
2025-02-05 12:55:00,299.27,299.27,299.16,299.17,10393.0,297.3233,297.3233,297.2141,297.224,10393.0
2025-02-05 13:00:00,299.27,299.31,299.25,299.28,5001.0,297.3233,297.3631,297.3035,297.3333,5001.0
2025-02-05 13:05:00,299.29,299.3,299.14,299.18,20292.0,297.3432,297.3531,297.1942,297.2339,20292.0
2025-02-05 13:10:00,299.18,299.2,299.07,299.18,14416.0,297.2339,297.2538,297.1246,297.2339,14416.0
2025-02-05 13:15:00,299.18,299.29,299.16,299.26,9254.0,297.2339,297.3432,297.2141,297.3134,9254.0
2025-02-05 13:20:00,299.28,299.28,299.17,299.19,18731.0,297.3333,297.3333,297.224,297.2439,18731.0
2025-02-05 13:25:00,299.19,299.19,298.97,299.13,16926.0,297.2439,297.2439,297.0253,297.1843,16926.0
2025-02-05 13:30:00,299.11,299.26,299.05,299.26,9547.0,297.1644,297.3134,297.1048,297.3134,9547.0
2025-02-05 13:35:00,299.26,299.46,299.26,299.45,12247.0,297.3134,297.5121,297.3134,297.5022,12247.0
2025-02-05 13:40:00,299.46,299.55,299.35,299.39,46066.0,297.5121,297.6015,297.4028,297.4426,46066.0
2025-02-05 13:45:00,299.4,299.42,299.36,299.41,15127.0,297.4525,297.4724,297.4128,297.4624,15127.0
2025-02-05 13:50:00,299.42,299.43,299.25,299.31,27947.0,297.4724,297.4823,297.3035,297.3631,27947.0
2025-02-05 13:55:00,299.29,299.34,299.19,299.31,11999.0,297.3432,297.3929,297.2439,297.3631,11999.0
2025-02-05 14:00:00,299.3,299.43,299.3,299.39,9544.0,297.3531,297.4823,297.3531,297.4426,9544.0
2025-02-05 14:05:00,299.41,299.62,299.4,299.6,15973.0,297.4624,297.6711,297.4525,297.6512,15973.0
2025-02-05 14:10:00,299.6,299.64,299.49,299.55,14096.0,297.6512,297.6909,297.5419,297.6015,14096.0
2025-02-05 14:15:00,299.54,299.58,299.51,299.51,12755.0,297.5916,297.6313,297.5618,297.5618,12755.0
2025-02-05 14:20:00,299.54,299.58,299.48,299.58,16292.0,297.5916,297.6313,297.532,297.6313,16292.0
2025-02-05 14:25:00,299.56,299.57,299.47,299.49,18043.0,297.6115,297.6214,297.522,297.5419,18043.0
2025-02-05 14:30:00,299.44,299.51,299.42,299.46,9115.0,297.4922,297.5618,297.4724,297.5121,9115.0
2025-02-05 14:35:00,299.46,299.51,299.39,299.51,18616.0,297.5121,297.5618,297.4426,297.5618,18616.0
2025-02-05 14:40:00,299.51,299.54,299.42,299.43,14659.0,297.5618,297.5916,297.4724,297.4823,14659.0
2025-02-05 14:45:00,299.39,299.45,299.36,299.45,12838.0,297.4426,297.5022,297.4128,297.5022,12838.0
2025-02-05 14:50:00,299.39,299.44,299.31,299.35,13119.0,297.4426,297.4922,297.3631,297.4028,13119.0
2025-02-05 14:55:00,299.32,299.41,299.3,299.31,10789.0,297.373,297.4624,297.3531,297.3631,10789.0
2025-02-05 15:00:00,299.36,299.53,299.36,299.41,13175.0,297.4128,297.5817,297.4128,297.4624,13175.0
2025-02-05 15:05:00,299.44,299.49,299.39,299.49,14749.0,297.4922,297.5419,297.4426,297.5419,14749.0
2025-02-05 15:10:00,299.48,299.53,299.46,299.49,14889.0,297.532,297.5817,297.5121,297.5419,14889.0
2025-02-05 15:15:00,299.53,299.64,299.52,299.63,9827.0,297.5817,297.6909,297.5717,297.681,9827.0
2025-02-05 15:20:00,299.62,299.77,299.62,299.77,31012.0,297.6711,297.8201,297.6711,297.8201,31012.0
2025-02-05 15:25:00,299.76,299.76,299.62,299.65,27465.0,297.8102,297.8102,297.6711,297.7009,27465.0
2025-02-05 15:30:00,299.64,299.69,299.54,299.61,11908.0,297.6909,297.7406,297.5916,297.6611,11908.0
2025-02-05 15:35:00,299.6,299.63,299.48,299.56,25089.0,297.6512,297.681,297.532,297.6115,25089.0
2025-02-05 15:40:00,299.56,299.57,299.27,299.31,47605.0,297.6115,297.6214,297.3233,297.3631,47605.0
2025-02-05 15:45:00,299.31,299.44,299.3,299.38,9957.0,297.3631,297.4922,297.3531,297.4326,9957.0
2025-02-05 15:50:00,299.35,299.57,299.29,299.55,41181.0,297.4028,297.6214,297.3432,297.6015,41181.0
2025-02-05 15:55:00,299.57,299.97,299.57,299.9,43608.0,297.6214,298.0188,297.6214,297.9492,43608.0
2025-02-06 09:30:00,300.73,300.86,300.52,300.57,109015.0,298.7738,298.903,298.5652,298.6149,109015.0
2025-02-06 09:35:00,300.57,300.58,300.34,300.42,192965.0,298.6149,298.6248,298.3864,298.4659,192965.0
2025-02-06 09:40:00,300.4,300.59,300.36,300.58,11409.0,298.446,298.6348,298.4063,298.6248,11409.0
2025-02-06 09:45:00,300.68,300.82,300.59,300.6,109388.0,298.7242,298.8633,298.6348,298.6447,109388.0
2025-02-06 09:50:00,300.6,300.61,300.46,300.48,19166.0,298.6447,298.6546,298.5056,298.5255,19166.0
2025-02-06 09:55:00,300.45,300.45,300.23,300.3,19006.0,298.4957,298.4957,298.2771,298.3466,19006.0
2025-02-06 10:00:00,300.32,300.38,300.24,300.25,28997.0,298.3665,298.4261,298.287,298.297,28997.0
2025-02-06 10:05:00,300.27,300.58,300.25,300.54,19808.0,298.3168,298.6248,298.297,298.5851,19808.0
2025-02-06 10:10:00,300.5,300.7,300.49,300.68,19461.0,298.5453,298.744,298.5354,298.7242,19461.0
2025-02-06 10:15:00,300.7,300.77,300.67,300.67,15054.0,298.744,298.8136,298.7142,298.7142,15054.0
2025-02-06 10:20:00,300.68,300.71,300.31,300.32,12487.0,298.7242,298.754,298.3566,298.3665,12487.0
2025-02-06 10:25:00,300.32,300.37,300.2,300.27,8927.0,298.3665,298.4162,298.2473,298.3168,8927.0
2025-02-06 10:30:00,300.27,300.37,300.13,300.25,51272.0,298.3168,298.4162,298.1777,298.297,51272.0
2025-02-06 10:35:00,300.28,300.6,299.95,299.95,59279.0,298.3268,298.6447,297.9989,297.9989,59279.0
2025-02-06 10:40:00,299.98,300.41,299.95,300.06,17293.0,298.0287,298.4559,297.9989,298.1082,17293.0
2025-02-06 10:45:00,300.05,300.09,299.83,299.96,10906.0,298.0983,298.138,297.8797,298.0089,10906.0
2025-02-06 10:50:00,299.95,300.18,299.95,300.16,12419.0,297.9989,298.2274,297.9989,298.2076,12419.0
2025-02-06 10:55:00,300.2,300.21,300.03,300.08,13213.0,298.2473,298.2572,298.0784,298.1281,13213.0
2025-02-06 11:00:00,300.09,300.26,300.05,300.2,12584.0,298.138,298.3069,298.0983,298.2473,12584.0
2025-02-06 11:05:00,300.19,300.33,300.18,300.31,12614.0,298.2374,298.3764,298.2274,298.3566,12614.0
2025-02-06 11:10:00,300.36,300.59,300.35,300.57,21077.0,298.4063,298.6348,298.3963,298.6149,21077.0
2025-02-06 11:15:00,300.58,300.64,300.52,300.61,18672.0,298.6248,298.6844,298.5652,298.6546,18672.0
2025-02-06 11:20:00,300.62,300.65,300.5,300.65,5609.0,298.6646,298.6944,298.5453,298.6944,5609.0
2025-02-06 11:25:00,300.63,300.65,300.56,300.58,11666.0,298.6745,298.6944,298.605,298.6248,11666.0
2025-02-06 11:30:00,300.57,300.58,300.45,300.45,13004.0,298.6149,298.6248,298.4957,298.4957,13004.0
2025-02-06 11:35:00,300.45,300.51,300.23,300.33,19505.0,298.4957,298.5553,298.2771,298.3764,19505.0
2025-02-06 11:40:00,300.34,300.34,300.24,300.26,19072.0,298.3864,298.3864,298.287,298.3069,19072.0
2025-02-06 11:45:00,300.25,300.35,300.13,300.29,12030.0,298.297,298.3963,298.1777,298.3367,12030.0
2025-02-06 11:50:00,300.31,300.48,300.3,300.43,10660.0,298.3566,298.5255,298.3466,298.4758,10660.0
2025-02-06 11:55:00,300.41,300.44,300.21,300.25,12402.0,298.4559,298.4857,298.2572,298.297,12402.0
2025-02-06 12:00:00,300.2,300.31,300.1,300.31,15168.0,298.2473,298.3566,298.1479,298.3566,15168.0
2025-02-06 12:05:00,300.29,300.29,300.19,300.25,18383.0,298.3367,298.3367,298.2374,298.297,18383.0
2025-02-06 12:10:00,300.24,300.25,300.13,300.13,18509.0,298.287,298.297,298.1777,298.1777,18509.0
2025-02-06 12:15:00,300.12,300.39,300.11,300.38,10681.0,298.1678,298.4361,298.1579,298.4261,10681.0
2025-02-06 12:20:00,300.4,300.55,300.4,300.53,28417.0,298.446,298.595,298.446,298.5751,28417.0
2025-02-06 12:25:00,300.52,300.53,300.3,300.32,7581.0,298.5652,298.5751,298.3466,298.3665,7581.0
2025-02-06 12:30:00,300.25,300.32,300.18,300.32,11196.0,298.297,298.3665,298.2274,298.3665,11196.0
2025-02-06 12:35:00,300.37,300.43,300.34,300.38,15884.0,298.4162,298.4758,298.3864,298.4261,15884.0
2025-02-06 12:40:00,300.39,300.42,300.37,300.39,11520.0,298.4361,298.4659,298.4162,298.4361,11520.0
2025-02-06 12:45:00,300.39,300.46,300.36,300.46,9505.0,298.4361,298.5056,298.4063,298.5056,9505.0
2025-02-06 12:50:00,300.46,300.57,300.45,300.54,14902.0,298.5056,298.6149,298.4957,298.5851,14902.0
2025-02-06 12:55:00,300.54,300.59,300.49,300.49,25372.0,298.5851,298.6348,298.5354,298.5354,25372.0
2025-02-06 13:00:00,300.51,300.61,300.5,300.59,26286.0,298.5553,298.6546,298.5453,298.6348,26286.0
2025-02-06 13:05:00,300.62,300.68,300.39,300.4,23803.0,298.6646,298.7242,298.4361,298.446,23803.0
2025-02-06 13:10:00,300.48,300.59,300.32,300.4,26457.0,298.5255,298.6348,298.3665,298.446,26457.0
2025-02-06 13:15:00,300.42,300.56,300.36,300.49,29235.0,298.4659,298.605,298.4063,298.5354,29235.0
2025-02-06 13:20:00,300.48,300.55,300.41,300.51,7899.0,298.5255,298.595,298.4559,298.5553,7899.0
2025-02-06 13:25:00,300.5,300.5,300.35,300.43,11807.0,298.5453,298.5453,298.3963,298.4758,11807.0
2025-02-06 13:30:00,300.43,300.51,300.43,300.45,15765.0,298.4758,298.5553,298.4758,298.4957,15765.0
2025-02-06 13:35:00,300.46,300.46,300.26,300.3,7048.0,298.5056,298.5056,298.3069,298.3466,7048.0
2025-02-06 13:40:00,300.29,300.48,300.21,300.32,39304.0,298.3367,298.5255,298.2572,298.3665,39304.0
2025-02-06 13:45:00,300.25,300.33,300.19,300.33,59878.0,298.297,298.3764,298.2374,298.3764,59878.0
2025-02-06 13:50:00,300.32,300.33,300.19,300.21,6875.0,298.3665,298.3764,298.2374,298.2572,6875.0
2025-02-06 13:55:00,300.18,300.23,300.15,300.19,9954.0,298.2274,298.2771,298.1976,298.2374,9954.0
2025-02-06 14:00:00,300.15,300.27,300.11,300.18,63288.0,298.1976,298.3168,298.1579,298.2274,63288.0
2025-02-06 14:05:00,300.2,300.28,300.19,300.25,41686.0,298.2473,298.3268,298.2374,298.297,41686.0
2025-02-06 14:10:00,300.23,300.27,300.12,300.13,20612.0,298.2771,298.3168,298.1678,298.1777,20612.0
2025-02-06 14:15:00,300.15,300.25,300.08,300.16,8348.0,298.1976,298.297,298.1281,298.2076,8348.0
2025-02-06 14:20:00,300.16,300.17,300.1,300.11,13597.0,298.2076,298.2175,298.1479,298.1579,13597.0
2025-02-06 14:25:00,300.1,300.1,299.76,299.78,31411.0,298.1479,298.1479,297.8102,297.83,31411.0
2025-02-06 14:30:00,299.78,299.78,298.9,299.08,30731.0,297.83,297.83,296.9557,297.1346,30731.0
2025-02-06 14:35:00,299.08,299.44,298.98,299.36,22605.0,297.1346,297.4922,297.0352,297.4128,22605.0
2025-02-06 14:40:00,299.39,299.4,299.15,299.26,12941.0,297.4426,297.4525,297.2041,297.3134,12941.0
2025-02-06 14:45:00,299.22,299.6,299.21,299.6,13420.0,297.2737,297.6512,297.2637,297.6512,13420.0
2025-02-06 14:50:00,299.64,299.74,299.57,299.66,25126.0,297.6909,297.7903,297.6214,297.7108,25126.0
2025-02-06 14:55:00,299.65,299.66,299.37,299.41,14787.0,297.7009,297.7108,297.4227,297.4624,14787.0
2025-02-06 15:00:00,299.42,299.5,299.35,299.47,7866.0,297.4724,297.5518,297.4028,297.522,7866.0
2025-02-06 15:05:00,299.52,299.61,299.45,299.6,17560.0,297.5717,297.6611,297.5022,297.6512,17560.0
2025-02-06 15:10:00,299.58,299.71,299.57,299.69,13051.0,297.6313,297.7605,297.6214,297.7406,13051.0
2025-02-06 15:15:00,299.7,299.93,299.7,299.83,27810.0,297.7505,297.979,297.7505,297.8797,27810.0
2025-02-06 15:20:00,299.81,299.93,299.78,299.91,9293.0,297.8598,297.979,297.83,297.9592,9293.0
2025-02-06 15:25:00,299.92,299.99,299.91,299.95,22994.0,297.9691,298.0387,297.9592,297.9989,22994.0
2025-02-06 15:30:00,299.95,300.06,299.95,299.96,29591.0,297.9989,298.1082,297.9989,298.0089,29591.0
2025-02-06 15:35:00,299.98,300.05,299.88,300.04,41936.0,298.0287,298.0983,297.9294,298.0883,41936.0
2025-02-06 15:40:00,300.04,300.11,299.99,300.08,44008.0,298.0883,298.1579,298.0387,298.1281,44008.0
2025-02-06 15:45:00,300.08,300.32,300.07,300.3,60901.0,298.1281,298.3665,298.1181,298.3466,60901.0
2025-02-06 15:50:00,300.32,300.67,300.31,300.65,76777.0,298.3665,298.7142,298.3566,298.6944,76777.0
2025-02-06 15:55:00,300.66,300.77,300.53,300.68,165186.0,298.7043,298.8136,298.5751,298.7242,165186.0
2025-02-07 09:30:00,300.94,301.43,300.92,301.28,123880.0,298.9825,299.4693,298.9626,299.3203,123880.0
2025-02-07 09:35:00,301.22,301.28,301.02,301.27,23684.0,299.2607,299.3203,299.062,299.3103,23684.0
2025-02-07 09:40:00,301.28,301.45,301.23,301.38,28152.0,299.3203,299.4892,299.2706,299.4196,28152.0
2025-02-07 09:45:00,301.38,301.59,301.38,301.56,19303.0,299.4196,299.6283,299.4196,299.5984,19303.0
2025-02-07 09:50:00,301.56,301.66,301.52,301.57,18885.0,299.5984,299.6978,299.5587,299.6084,18885.0
2025-02-07 09:55:00,301.53,301.59,301.36,301.53,18268.0,299.5686,299.6283,299.3997,299.5686,18268.0
2025-02-07 10:00:00,301.38,301.52,299.83,299.91,75581.0,299.4196,299.5587,297.8797,297.9592,75581.0
2025-02-07 10:05:00,299.89,300.47,299.71,300.39,36434.0,297.9393,298.5155,297.7605,298.4361,36434.0
2025-02-07 10:10:00,300.43,300.43,299.5,299.69,30033.0,298.4758,298.4758,297.5518,297.7406,30033.0
2025-02-07 10:15:00,299.7,300.06,299.5,300.0,23277.0,297.7505,298.1082,297.5518,298.0486,23277.0
2025-02-07 10:20:00,299.97,300.31,299.65,300.24,104456.0,298.0188,298.3566,297.7009,298.287,104456.0
2025-02-07 10:25:00,300.23,300.36,300.02,300.02,19999.0,298.2771,298.4063,298.0685,298.0685,19999.0
2025-02-07 10:30:00,300.0,300.11,299.81,300.05,29411.0,298.0486,298.1579,297.8598,298.0983,29411.0
2025-02-07 10:35:00,300.09,300.45,299.99,300.08,26327.0,298.138,298.4957,298.0387,298.1281,26327.0
2025-02-07 10:40:00,300.07,300.28,299.85,299.93,20002.0,298.1181,298.3268,297.8996,297.979,20002.0
2025-02-07 10:45:00,299.94,300.11,299.73,300.06,45911.0,297.989,298.1579,297.7803,298.1082,45911.0
2025-02-07 10:50:00,300.04,300.34,298.29,298.49,85915.0,298.0883,298.3864,296.3497,296.5484,85915.0
2025-02-07 10:55:00,298.5,299.25,298.37,299.2,28158.0,296.5584,297.3035,296.4292,297.2538,28158.0
2025-02-07 11:00:00,299.32,299.32,298.39,298.66,30950.0,297.373,297.373,296.4491,296.7173,30950.0
2025-02-07 11:05:00,298.69,299.41,298.36,299.33,31864.0,296.7471,297.4624,296.4193,297.383,31864.0
2025-02-07 11:10:00,299.31,299.37,298.8,298.8,25233.0,297.3631,297.4227,296.8564,296.8564,25233.0
2025-02-07 11:15:00,298.86,299.82,298.76,299.46,50151.0,296.916,297.8698,296.8167,297.5121,50151.0
2025-02-07 11:20:00,299.47,299.77,299.04,299.12,32322.0,297.522,297.8201,297.0948,297.1743,32322.0
2025-02-07 11:25:00,299.06,299.23,298.59,298.62,24548.0,297.1147,297.2836,296.6478,296.6776,24548.0
2025-02-07 11:30:00,298.65,299.07,298.64,299.04,22582.0,296.7074,297.1246,296.6974,297.0948,22582.0
2025-02-07 11:35:00,298.92,298.98,298.62,298.74,14826.0,296.9756,297.0352,296.6776,296.7968,14826.0
2025-02-07 11:40:00,298.73,298.99,298.49,298.61,26581.0,296.7869,297.0452,296.5484,296.6676,26581.0
2025-02-07 11:45:00,298.62,298.69,298.34,298.47,15443.0,296.6776,296.7471,296.3994,296.5285,15443.0
2025-02-07 11:50:00,298.44,298.63,298.25,298.43,20182.0,296.4987,296.6875,296.31,296.4888,20182.0
2025-02-07 11:55:00,298.44,298.85,298.35,298.44,58738.0,296.4987,296.9061,296.4093,296.4987,58738.0
2025-02-07 12:00:00,298.4,298.42,298.13,298.3,23983.0,296.459,296.4789,296.1908,296.3597,23983.0
2025-02-07 12:05:00,298.22,298.86,297.99,298.78,46243.0,296.2802,296.916,296.0517,296.8365,46243.0
2025-02-07 12:10:00,298.71,298.9,298.42,298.81,19528.0,296.767,296.9557,296.4789,296.8663,19528.0
2025-02-07 12:15:00,298.86,298.88,297.93,298.37,42311.0,296.916,296.9359,295.9921,296.4292,42311.0
2025-02-07 12:20:00,298.36,298.86,298.24,298.35,52569.0,296.4193,296.916,296.3,296.4093,52569.0
2025-02-07 12:25:00,298.3,298.59,298.27,298.47,23520.0,296.3597,296.6478,296.3298,296.5285,23520.0
2025-02-07 12:30:00,298.43,298.67,298.33,298.38,28002.0,296.4888,296.7272,296.3895,296.4391,28002.0
2025-02-07 12:35:00,298.44,298.79,298.39,298.78,13479.0,296.4987,296.8465,296.4491,296.8365,13479.0
2025-02-07 12:40:00,298.79,298.83,298.6,298.67,18771.0,296.8465,296.8862,296.6577,296.7272,18771.0
2025-02-07 12:45:00,298.71,298.96,298.69,298.9,15876.0,296.767,297.0154,296.7471,296.9557,15876.0
2025-02-07 12:50:00,298.89,299.02,298.63,298.84,20895.0,296.9458,297.075,296.6875,296.8961,20895.0
2025-02-07 12:55:00,298.84,298.95,298.66,298.67,41879.0,296.8961,297.0054,296.7173,296.7272,41879.0
2025-02-07 13:00:00,298.66,299.07,298.64,299.01,22351.0,296.7173,297.1246,296.6974,297.065,22351.0
2025-02-07 13:05:00,299.01,299.37,299.01,299.29,19311.0,297.065,297.4227,297.065,297.3432,19311.0
2025-02-07 13:10:00,299.3,299.42,299.22,299.38,19679.0,297.3531,297.4724,297.2737,297.4326,19679.0
2025-02-07 13:15:00,299.41,299.5,299.36,299.43,19460.0,297.4624,297.5518,297.4128,297.4823,19460.0
2025-02-07 13:20:00,299.4,299.42,299.16,299.28,23447.0,297.4525,297.4724,297.2141,297.3333,23447.0
2025-02-07 13:25:00,299.26,299.36,299.2,299.27,75773.0,297.3134,297.4128,297.2538,297.3233,75773.0
2025-02-07 13:30:00,299.25,299.37,299.23,299.37,13716.0,297.3035,297.4227,297.2836,297.4227,13716.0
2025-02-07 13:35:00,299.38,299.43,299.35,299.42,51486.0,297.4326,297.4823,297.4028,297.4724,51486.0
2025-02-07 13:40:00,299.41,299.42,298.68,298.8,26824.0,297.4624,297.4724,296.7372,296.8564,26824.0
2025-02-07 13:45:00,298.8,298.83,298.54,298.68,22311.0,296.8564,296.8862,296.5981,296.7372,22311.0
2025-02-07 13:50:00,298.67,298.7,298.45,298.48,20682.0,296.7272,296.757,296.5087,296.5385,20682.0
2025-02-07 13:55:00,298.49,298.54,298.22,298.23,19530.0,296.5484,296.5981,296.2802,296.2901,19530.0
2025-02-07 14:00:00,298.2,298.43,298.2,298.4,16442.0,296.2603,296.4888,296.2603,296.459,16442.0
2025-02-07 14:05:00,298.42,298.43,298.19,298.31,21434.0,296.4789,296.4888,296.2504,296.3696,21434.0
2025-02-07 14:10:00,298.3,298.36,298.02,298.12,23455.0,296.3597,296.4193,296.0815,296.1808,23455.0
2025-02-07 14:15:00,298.15,298.3,298.09,298.12,23222.0,296.2106,296.3597,296.151,296.1808,23222.0
2025-02-07 14:20:00,298.12,298.18,297.89,298.08,106385.0,296.1808,296.2404,295.9523,296.1411,106385.0
2025-02-07 14:25:00,298.09,298.18,297.94,297.94,19683.0,296.151,296.2404,296.002,296.002,19683.0
2025-02-07 14:30:00,297.92,298.17,297.82,298.12,36652.0,295.9821,296.2305,295.8828,296.1808,36652.0
2025-02-07 14:35:00,298.13,298.27,298.01,298.26,22599.0,296.1908,296.3298,296.0715,296.3199,22599.0
2025-02-07 14:40:00,298.25,298.39,298.11,298.36,19879.0,296.31,296.4491,296.1709,296.4193,19879.0
2025-02-07 14:45:00,298.35,298.42,298.15,298.42,12422.0,296.4093,296.4789,296.2106,296.4789,12422.0
2025-02-07 14:50:00,298.38,298.44,298.2,298.28,25814.0,296.4391,296.4987,296.2603,296.3398,25814.0
2025-02-07 14:55:00,298.28,298.35,298.17,298.21,22068.0,296.3398,296.4093,296.2305,296.2702,22068.0
2025-02-07 15:00:00,298.16,298.18,297.85,297.92,29994.0,296.2206,296.2404,295.9126,295.9821,29994.0
2025-02-07 15:05:00,297.92,298.1,297.91,298.04,27372.0,295.9821,296.161,295.9722,296.1013,27372.0
2025-02-07 15:10:00,298.03,298.03,297.78,297.84,13892.0,296.0914,296.0914,295.843,295.9026,13892.0
2025-02-07 15:15:00,297.81,297.96,297.67,297.9,26761.0,295.8728,296.0219,295.7337,295.9623,26761.0
2025-02-07 15:20:00,297.91,298.02,297.81,297.91,17510.0,295.9722,296.0815,295.8728,295.9722,17510.0
2025-02-07 15:25:00,297.91,297.97,297.83,297.83,18729.0,295.9722,296.0318,295.8927,295.8927,18729.0
2025-02-07 15:30:00,297.87,298.17,297.87,298.17,22483.0,295.9324,296.2305,295.9324,296.2305,22483.0
2025-02-07 15:35:00,298.16,298.23,297.9,297.98,137996.0,296.2206,296.2901,295.9623,296.0417,137996.0
2025-02-07 15:40:00,297.98,298.11,297.95,297.98,20815.0,296.0417,296.1709,296.0119,296.0417,20815.0
2025-02-07 15:45:00,297.99,298.12,297.98,298.06,27198.0,296.0517,296.1808,296.0417,296.1212,27198.0
2025-02-07 15:50:00,298.06,298.27,298.06,298.1,73571.0,296.1212,296.3298,296.1212,296.161,73571.0
2025-02-07 15:55:00,298.11,298.12,297.91,298.01,98704.0,296.1709,296.1808,295.9722,296.0715,98704.0
2025-02-10 09:30:00,299.56,299.89,299.28,299.33,123756.0,297.6115,297.9393,297.3333,297.383,123756.0
2025-02-10 09:35:00,299.33,299.38,299.0,299.16,36669.0,297.383,297.4326,297.0551,297.2141,36669.0
2025-02-10 09:40:00,299.05,299.12,298.91,299.09,29964.0,297.1048,297.1743,296.9657,297.1445,29964.0
2025-02-10 09:45:00,299.06,299.24,298.97,299.02,36233.0,297.1147,297.2935,297.0253,297.075,36233.0
2025-02-10 09:50:00,299.02,299.25,298.95,299.19,21362.0,297.075,297.3035,297.0054,297.2439,21362.0
2025-02-10 09:55:00,299.2,299.24,299.07,299.2,20586.0,297.2538,297.2935,297.1246,297.2538,20586.0
2025-02-10 10:00:00,299.23,299.56,299.14,299.56,40647.0,297.2836,297.6115,297.1942,297.6115,40647.0
2025-02-10 10:05:00,299.55,299.83,299.55,299.7,65598.0,297.6015,297.8797,297.6015,297.7505,65598.0
2025-02-10 10:10:00,299.72,299.77,299.54,299.6,30674.0,297.7704,297.8201,297.5916,297.6512,30674.0
2025-02-10 10:15:00,299.6,299.65,299.54,299.61,16532.0,297.6512,297.7009,297.5916,297.6611,16532.0
2025-02-10 10:20:00,299.59,299.75,299.47,299.68,21140.0,297.6413,297.8002,297.522,297.7307,21140.0
2025-02-10 10:25:00,299.62,299.79,299.6,299.77,29939.0,297.6711,297.84,297.6512,297.8201,29939.0
2025-02-10 10:30:00,299.78,299.92,299.78,299.81,19902.0,297.83,297.9691,297.83,297.8598,19902.0
2025-02-10 10:35:00,299.86,299.9,299.77,299.81,25172.0,297.9095,297.9492,297.8201,297.8598,25172.0
2025-02-10 10:40:00,299.81,299.9,299.7,299.81,14879.0,297.8598,297.9492,297.7505,297.8598,14879.0
2025-02-10 10:45:00,299.87,300.09,299.86,300.03,41243.0,297.9194,298.138,297.9095,298.0784,41243.0
2025-02-10 10:50:00,300.05,300.05,299.93,300.0,16427.0,298.0983,298.0983,297.979,298.0486,16427.0
2025-02-10 10:55:00,300.01,300.07,299.86,299.86,15339.0,298.0585,298.1181,297.9095,297.9095,15339.0
2025-02-10 11:00:00,299.89,299.98,299.84,299.89,25891.0,297.9393,298.0287,297.8896,297.9393,25891.0
2025-02-10 11:05:00,299.83,299.83,299.7,299.78,10717.0,297.8797,297.8797,297.7505,297.83,10717.0
2025-02-10 11:10:00,299.81,299.89,299.67,299.72,100138.0,297.8598,297.9393,297.7207,297.7704,100138.0
2025-02-10 11:15:00,299.74,299.75,299.5,299.55,107146.0,297.7903,297.8002,297.5518,297.6015,107146.0
2025-02-10 11:20:00,299.56,299.64,299.46,299.6,14573.0,297.6115,297.6909,297.5121,297.6512,14573.0
2025-02-10 11:25:00,299.63,299.66,299.56,299.59,15474.0,297.681,297.7108,297.6115,297.6413,15474.0
2025-02-10 11:30:00,299.6,299.63,299.39,299.47,95577.0,297.6512,297.681,297.4426,297.522,95577.0
2025-02-10 11:35:00,299.47,299.62,299.47,299.58,20723.0,297.522,297.6711,297.522,297.6313,20723.0
2025-02-10 11:40:00,299.59,299.66,299.55,299.56,71798.0,297.6413,297.7108,297.6015,297.6115,71798.0
2025-02-10 11:45:00,299.6,299.65,299.49,299.54,10586.0,297.6512,297.7009,297.5419,297.5916,10586.0
2025-02-10 11:50:00,299.54,299.66,299.54,299.61,19762.0,297.5916,297.7108,297.5916,297.6611,19762.0
2025-02-10 11:55:00,299.64,299.76,299.64,299.73,29505.0,297.6909,297.8102,297.6909,297.7803,29505.0
2025-02-10 12:00:00,299.73,299.74,299.55,299.56,31633.0,297.7803,297.7903,297.6015,297.6115,31633.0
2025-02-10 12:05:00,299.52,299.54,299.34,299.42,42857.0,297.5717,297.5916,297.3929,297.4724,42857.0
2025-02-10 12:10:00,299.4,299.41,299.11,299.3,21182.0,297.4525,297.4624,297.1644,297.3531,21182.0
2025-02-10 12:15:00,299.25,299.36,299.15,299.35,16182.0,297.3035,297.4128,297.2041,297.4028,16182.0
2025-02-10 12:20:00,299.3,299.49,299.25,299.49,20873.0,297.3531,297.5419,297.3035,297.5419,20873.0
2025-02-10 12:25:00,299.5,299.51,299.34,299.34,11237.0,297.5518,297.5618,297.3929,297.3929,11237.0
2025-02-10 12:30:00,299.35,299.54,299.34,299.51,11097.0,297.4028,297.5916,297.3929,297.5618,11097.0
2025-02-10 12:35:00,299.53,299.66,299.52,299.61,8666.0,297.5817,297.7108,297.5717,297.6611,8666.0
2025-02-10 12:40:00,299.64,299.72,299.61,299.61,16463.0,297.6909,297.7704,297.6611,297.6611,16463.0
2025-02-10 12:45:00,299.62,299.62,299.51,299.59,10590.0,297.6711,297.6711,297.5618,297.6413,10590.0
2025-02-10 12:50:00,299.59,299.77,299.57,299.77,14323.0,297.6413,297.8201,297.6214,297.8201,14323.0
2025-02-10 12:55:00,299.78,299.84,299.77,299.83,8310.0,297.83,297.8896,297.8201,297.8797,8310.0
2025-02-10 13:00:00,299.82,299.93,299.79,299.93,16338.0,297.8698,297.979,297.84,297.979,16338.0
2025-02-10 13:05:00,299.93,299.95,299.87,299.91,12150.0,297.979,297.9989,297.9194,297.9592,12150.0
2025-02-10 13:10:00,299.91,299.99,299.89,299.97,15409.0,297.9592,298.0387,297.9393,298.0188,15409.0
2025-02-10 13:15:00,299.98,300.04,299.87,299.92,14871.0,298.0287,298.0883,297.9194,297.9691,14871.0
2025-02-10 13:20:00,299.92,300.02,299.9,299.92,11592.0,297.9691,298.0685,297.9492,297.9691,11592.0
2025-02-10 13:25:00,299.94,300.01,299.84,299.86,7811.0,297.989,298.0585,297.8896,297.9095,7811.0
2025-02-10 13:30:00,299.87,299.9,299.81,299.85,57327.0,297.9194,297.9492,297.8598,297.8996,57327.0
2025-02-10 13:35:00,299.86,299.94,299.83,299.9,13378.0,297.9095,297.989,297.8797,297.9492,13378.0
2025-02-10 13:40:00,299.91,299.95,299.88,299.94,16718.0,297.9592,297.9989,297.9294,297.989,16718.0
2025-02-10 13:45:00,299.95,300.02,299.93,300.02,23112.0,297.9989,298.0685,297.979,298.0685,23112.0
2025-02-10 13:50:00,300.0,300.16,299.99,300.12,16190.0,298.0486,298.2076,298.0387,298.1678,16190.0
2025-02-10 13:55:00,300.11,300.15,300.08,300.09,14132.0,298.1579,298.1976,298.1281,298.138,14132.0
2025-02-10 14:00:00,300.08,300.08,299.88,300.02,13523.0,298.1281,298.1281,297.9294,298.0685,13523.0
2025-02-10 14:05:00,300.01,300.1,300.0,300.07,21878.0,298.0585,298.1479,298.0486,298.1181,21878.0
2025-02-10 14:10:00,300.08,300.18,300.07,300.16,12148.0,298.1281,298.2274,298.1181,298.2076,12148.0
2025-02-10 14:15:00,300.17,300.18,300.06,300.06,13798.0,298.2175,298.2274,298.1082,298.1082,13798.0
2025-02-10 14:20:00,300.1,300.23,300.1,300.17,14679.0,298.1479,298.2771,298.1479,298.2175,14679.0
2025-02-10 14:25:00,300.15,300.16,300.01,300.09,25308.0,298.1976,298.2076,298.0585,298.138,25308.0
2025-02-10 14:30:00,300.1,300.18,300.09,300.1,15340.0,298.1479,298.2274,298.138,298.1479,15340.0
2025-02-10 14:35:00,300.1,300.16,300.09,300.09,6922.0,298.1479,298.2076,298.138,298.138,6922.0
2025-02-10 14:40:00,300.06,300.06,299.98,300.01,6091.0,298.1082,298.1082,298.0287,298.0585,6091.0
2025-02-10 14:45:00,300.01,300.01,299.89,299.94,16666.0,298.0585,298.0585,297.9393,297.989,16666.0
2025-02-10 14:50:00,299.92,299.99,299.89,299.99,16796.0,297.9691,298.0387,297.9393,298.0387,16796.0
2025-02-10 14:55:00,300.0,300.09,299.96,299.99,21071.0,298.0486,298.138,298.0089,298.0387,21071.0
2025-02-10 15:00:00,299.98,300.03,299.9,300.0,21688.0,298.0287,298.0784,297.9492,298.0486,21688.0
2025-02-10 15:05:00,299.98,300.09,299.97,300.05,19794.0,298.0287,298.138,298.0188,298.0983,19794.0
2025-02-10 15:10:00,300.04,300.09,299.98,300.09,7647.0,298.0883,298.138,298.0287,298.138,7647.0
2025-02-10 15:15:00,300.1,300.1,300.0,300.02,16964.0,298.1479,298.1479,298.0486,298.0685,16964.0
2025-02-10 15:20:00,300.0,300.02,299.91,299.96,17138.0,298.0486,298.0685,297.9592,298.0089,17138.0
2025-02-10 15:25:00,299.94,299.99,299.92,299.94,15961.0,297.989,298.0387,297.9691,297.989,15961.0
2025-02-10 15:30:00,299.93,299.94,299.86,299.88,13471.0,297.979,297.989,297.9095,297.9294,13471.0
2025-02-10 15:35:00,299.89,299.89,299.75,299.83,21337.0,297.9393,297.9393,297.8002,297.8797,21337.0
2025-02-10 15:40:00,299.83,299.97,299.83,299.93,20988.0,297.8797,298.0188,297.8797,297.979,20988.0
2025-02-10 15:45:00,299.93,299.93,299.77,299.84,20698.0,297.979,297.979,297.8201,297.8896,20698.0
2025-02-10 15:50:00,299.83,299.99,299.62,299.75,31793.0,297.8797,298.0387,297.6711,297.8002,31793.0
2025-02-10 15:55:00,299.75,299.92,299.66,299.9,24416.0,297.8002,297.9691,297.7108,297.9492,24416.0
2025-02-11 09:30:00,298.73,299.06,298.71,298.99,131428.0,296.7869,297.1147,296.767,297.0452,131428.0
2025-02-11 09:35:00,298.95,299.15,298.93,299.03,51531.0,297.0054,297.2041,296.9856,297.0849,51531.0
2025-02-11 09:40:00,299.01,299.1,298.93,299.07,29027.0,297.065,297.1544,296.9856,297.1246,29027.0
2025-02-11 09:45:00,299.04,299.06,298.96,298.96,17802.0,297.0948,297.1147,297.0154,297.0154,17802.0
2025-02-11 09:50:00,299.0,299.19,298.99,299.08,25763.0,297.0551,297.2439,297.0452,297.1346,25763.0
2025-02-11 09:55:00,299.09,299.13,298.99,299.04,26458.0,297.1445,297.1843,297.0452,297.0948,26458.0
2025-02-11 10:00:00,299.07,299.3,298.9,298.91,35042.0,297.1246,297.3531,296.9557,296.9657,35042.0
2025-02-11 10:05:00,298.9,298.96,298.68,298.96,28896.0,296.9557,297.0154,296.7372,297.0154,28896.0
2025-02-11 10:10:00,299.0,299.04,298.86,298.94,30848.0,297.0551,297.0948,296.916,296.9955,30848.0
2025-02-11 10:15:00,299.0,299.09,298.95,298.97,25154.0,297.0551,297.1445,297.0054,297.0253,25154.0
2025-02-11 10:20:00,299.0,299.15,298.91,299.06,93300.0,297.0551,297.2041,296.9657,297.1147,93300.0
2025-02-11 10:25:00,299.06,299.39,299.04,299.34,29742.0,297.1147,297.4426,297.0948,297.3929,29742.0
2025-02-11 10:30:00,299.3,299.41,299.26,299.29,24135.0,297.3531,297.4624,297.3134,297.3432,24135.0
2025-02-11 10:35:00,299.31,299.49,299.3,299.47,12985.0,297.3631,297.5419,297.3531,297.522,12985.0
2025-02-11 10:40:00,299.49,299.51,299.44,299.48,46981.0,297.5419,297.5618,297.4922,297.532,46981.0
2025-02-11 10:45:00,299.5,299.76,299.5,299.74,17150.0,297.5518,297.8102,297.5518,297.7903,17150.0
2025-02-11 10:50:00,299.76,299.9,299.76,299.89,17527.0,297.8102,297.9492,297.8102,297.9393,17527.0
2025-02-11 10:55:00,299.89,299.89,299.65,299.65,17832.0,297.9393,297.9393,297.7009,297.7009,17832.0
2025-02-11 11:00:00,299.68,299.76,299.61,299.63,19401.0,297.7307,297.8102,297.6611,297.681,19401.0
2025-02-11 11:05:00,299.63,299.76,299.6,299.7,13026.0,297.681,297.8102,297.6512,297.7505,13026.0
2025-02-11 11:10:00,299.71,299.75,299.65,299.72,80080.0,297.7605,297.8002,297.7009,297.7704,80080.0
2025-02-11 11:15:00,299.71,299.77,299.66,299.7,13341.0,297.7605,297.8201,297.7108,297.7505,13341.0
2025-02-11 11:20:00,299.73,299.77,299.71,299.75,39409.0,297.7803,297.8201,297.7605,297.8002,39409.0
2025-02-11 11:25:00,299.75,299.8,299.55,299.56,22485.0,297.8002,297.8499,297.6015,297.6115,22485.0
2025-02-11 11:30:00,299.58,299.63,299.51,299.57,23884.0,297.6313,297.681,297.5618,297.6214,23884.0
2025-02-11 11:35:00,299.56,299.68,299.47,299.63,27500.0,297.6115,297.7307,297.522,297.681,27500.0
2025-02-11 11:40:00,299.65,299.68,299.59,299.63,11302.0,297.7009,297.7307,297.6413,297.681,11302.0
2025-02-11 11:45:00,299.64,299.66,299.56,299.56,6680.0,297.6909,297.7108,297.6115,297.6115,6680.0
2025-02-11 11:50:00,299.57,299.58,299.33,299.35,18879.0,297.6214,297.6313,297.383,297.4028,18879.0
2025-02-11 11:55:00,299.33,299.33,299.22,299.3,28264.0,297.383,297.383,297.2737,297.3531,28264.0
2025-02-11 12:00:00,299.28,299.3,299.02,299.08,40546.0,297.3333,297.3531,297.075,297.1346,40546.0
2025-02-11 12:05:00,299.06,299.08,298.76,298.91,21819.0,297.1147,297.1346,296.8167,296.9657,21819.0
2025-02-11 12:10:00,298.9,298.95,298.8,298.87,19045.0,296.9557,297.0054,296.8564,296.9259,19045.0
2025-02-11 12:15:00,298.86,299.15,298.82,299.15,23185.0,296.916,297.2041,296.8763,297.2041,23185.0
2025-02-11 12:20:00,299.09,299.36,299.09,299.31,17158.0,297.1445,297.4128,297.1445,297.3631,17158.0
2025-02-11 12:25:00,299.34,299.38,299.28,299.32,15856.0,297.3929,297.4326,297.3333,297.373,15856.0
2025-02-11 12:30:00,299.33,299.39,299.29,299.29,8487.0,297.383,297.4426,297.3432,297.3432,8487.0
2025-02-11 12:35:00,299.25,299.26,299.12,299.18,17800.0,297.3035,297.3134,297.1743,297.2339,17800.0
2025-02-11 12:40:00,299.2,299.21,299.1,299.1,21121.0,297.2538,297.2637,297.1544,297.1544,21121.0
2025-02-11 12:45:00,299.14,299.16,299.1,299.14,15118.0,297.1942,297.2141,297.1544,297.1942,15118.0
2025-02-11 12:50:00,299.14,299.14,298.96,299.06,13505.0,297.1942,297.1942,297.0154,297.1147,13505.0
2025-02-11 12:55:00,299.05,299.08,298.99,299.03,5737.0,297.1048,297.1346,297.0452,297.0849,5737.0
2025-02-11 13:00:00,299.03,299.05,298.94,299.03,12639.0,297.0849,297.1048,296.9955,297.0849,12639.0
2025-02-11 13:05:00,299.04,299.1,299.0,299.1,11869.0,297.0948,297.1544,297.0551,297.1544,11869.0
2025-02-11 13:10:00,299.15,299.21,298.97,299.1,13496.0,297.2041,297.2637,297.0253,297.1544,13496.0
2025-02-11 13:15:00,299.1,299.23,299.08,299.17,126745.0,297.1544,297.2836,297.1346,297.224,126745.0
2025-02-11 13:20:00,299.21,299.27,299.1,299.12,6973.0,297.2637,297.3233,297.1544,297.1743,6973.0
2025-02-11 13:25:00,299.13,299.2,299.11,299.17,37746.0,297.1843,297.2538,297.1644,297.224,37746.0
2025-02-11 13:30:00,299.17,299.43,299.16,299.43,22930.0,297.224,297.4823,297.2141,297.4823,22930.0
2025-02-11 13:35:00,299.43,299.73,299.41,299.64,11719.0,297.4823,297.7803,297.4624,297.6909,11719.0
2025-02-11 13:40:00,299.66,299.78,299.63,299.67,17411.0,297.7108,297.83,297.681,297.7207,17411.0
2025-02-11 13:45:00,299.69,299.8,299.61,299.61,20633.0,297.7406,297.8499,297.6611,297.6611,20633.0
2025-02-11 13:50:00,299.61,299.62,299.49,299.5,18248.0,297.6611,297.6711,297.5419,297.5518,18248.0
2025-02-11 13:55:00,299.44,299.5,299.42,299.44,14867.0,297.4922,297.5518,297.4724,297.4922,14867.0
2025-02-11 14:00:00,299.39,299.53,299.39,299.53,11691.0,297.4426,297.5817,297.4426,297.5817,11691.0
2025-02-11 14:05:00,299.52,299.55,299.42,299.46,10160.0,297.5717,297.6015,297.4724,297.5121,10160.0
2025-02-11 14:10:00,299.49,299.5,299.34,299.38,7893.0,297.5419,297.5518,297.3929,297.4326,7893.0
2025-02-11 14:15:00,299.37,299.44,299.34,299.41,76386.0,297.4227,297.4922,297.3929,297.4624,76386.0
2025-02-11 14:20:00,299.41,299.53,299.4,299.52,9200.0,297.4624,297.5817,297.4525,297.5717,9200.0
2025-02-11 14:25:00,299.54,299.55,299.48,299.49,9103.0,297.5916,297.6015,297.532,297.5419,9103.0
2025-02-11 14:30:00,299.54,299.6,299.53,299.57,18459.0,297.5916,297.6512,297.5817,297.6214,18459.0
2025-02-11 14:35:00,299.54,299.71,299.54,299.69,15752.0,297.5916,297.7605,297.5916,297.7406,15752.0
2025-02-11 14:40:00,299.7,300.07,299.7,299.94,27469.0,297.7505,298.1181,297.7505,297.989,27469.0
2025-02-11 14:45:00,299.97,299.97,299.86,299.89,10136.0,298.0188,298.0188,297.9095,297.9393,10136.0
2025-02-11 14:50:00,299.89,299.96,299.85,299.89,12553.0,297.9393,298.0089,297.8996,297.9393,12553.0
2025-02-11 14:55:00,299.9,299.95,299.84,299.85,16773.0,297.9492,297.9989,297.8896,297.8996,16773.0
2025-02-11 15:00:00,299.86,299.97,299.85,299.88,12310.0,297.9095,298.0188,297.8996,297.9294,12310.0
2025-02-11 15:05:00,299.9,299.92,299.8,299.81,13809.0,297.9492,297.9691,297.8499,297.8598,13809.0
2025-02-11 15:10:00,299.82,299.88,299.8,299.86,42738.0,297.8698,297.9294,297.8499,297.9095,42738.0
2025-02-11 15:15:00,299.86,299.86,299.72,299.81,14974.0,297.9095,297.9095,297.7704,297.8598,14974.0
2025-02-11 15:20:00,299.8,299.84,299.72,299.73,18784.0,297.8499,297.8896,297.7704,297.7803,18784.0
2025-02-11 15:25:00,299.74,299.83,299.69,299.77,17756.0,297.7903,297.8797,297.7406,297.8201,17756.0
2025-02-11 15:30:00,299.79,299.96,299.76,299.86,11170.0,297.84,298.0089,297.8102,297.9095,11170.0
2025-02-11 15:35:00,299.81,299.82,299.59,299.61,15204.0,297.8598,297.8698,297.6413,297.6611,15204.0
2025-02-11 15:40:00,299.55,299.7,299.5,299.62,11650.0,297.6015,297.7505,297.5518,297.6711,11650.0
2025-02-11 15:45:00,299.65,299.67,299.54,299.59,16396.0,297.7009,297.7207,297.5916,297.6413,16396.0
2025-02-11 15:50:00,299.63,299.75,299.52,299.55,44751.0,297.681,297.8002,297.5717,297.6015,44751.0
2025-02-11 15:55:00,299.59,299.79,299.47,299.75,62258.0,297.6413,297.84,297.522,297.8002,62258.0
2025-02-12 09:30:00,296.5,296.89,296.24,296.84,158160.0,294.5714,294.9588,294.3131,294.9091,158160.0
2025-02-12 09:35:00,296.87,297.22,296.73,297.12,35873.0,294.939,295.2867,294.7999,295.1873,35873.0
2025-02-12 09:40:00,297.1,297.37,297.01,297.36,44838.0,295.1675,295.4357,295.078,295.4258,44838.0
2025-02-12 09:45:00,297.29,297.63,297.29,297.63,42535.0,295.3562,295.694,295.3562,295.694,42535.0
2025-02-12 09:50:00,297.63,297.84,297.46,297.81,23054.0,295.694,295.9026,295.5251,295.8728,23054.0
2025-02-12 09:55:00,297.78,297.8,297.63,297.75,22048.0,295.843,295.8629,295.694,295.8132,22048.0
2025-02-12 10:00:00,297.73,297.76,297.0,297.0,30828.0,295.7934,295.8232,295.0681,295.0681,30828.0
2025-02-12 10:05:00,296.99,297.4,296.93,297.29,71131.0,295.0582,295.4655,294.9986,295.3562,71131.0
2025-02-12 10:10:00,297.26,297.27,296.88,296.98,34093.0,295.3264,295.3364,294.9489,295.0482,34093.0
2025-02-12 10:15:00,296.99,297.69,296.93,297.66,32015.0,295.0582,295.7536,294.9986,295.7238,32015.0
2025-02-12 10:20:00,297.7,298.16,297.62,297.99,131366.0,295.7636,296.2206,295.6841,296.0517,131366.0
2025-02-12 10:25:00,297.95,298.1,297.64,297.77,15966.0,296.0119,296.161,295.7039,295.8331,15966.0
2025-02-12 10:30:00,297.72,297.97,297.71,297.97,20899.0,295.7834,296.0318,295.7735,296.0318,20899.0
2025-02-12 10:35:00,297.92,298.63,297.88,298.44,66792.0,295.9821,296.6875,295.9424,296.4987,66792.0
2025-02-12 10:40:00,298.42,298.45,298.11,298.28,37901.0,296.4789,296.5087,296.1709,296.3398,37901.0
2025-02-12 10:45:00,298.32,298.33,297.96,298.06,44983.0,296.3795,296.3895,296.0219,296.1212,44983.0
2025-02-12 10:50:00,298.09,298.23,298.04,298.21,27555.0,296.151,296.2901,296.1013,296.2702,27555.0
2025-02-12 10:55:00,298.23,298.28,298.15,298.26,10737.0,296.2901,296.3398,296.2106,296.3199,10737.0
2025-02-12 11:00:00,298.2,298.24,297.99,298.01,19373.0,296.2603,296.3,296.0517,296.0715,19373.0
2025-02-12 11:05:00,297.99,298.06,297.71,297.77,15906.0,296.0517,296.1212,295.7735,295.8331,15906.0
2025-02-12 11:10:00,297.78,297.91,297.38,297.46,26374.0,295.843,295.9722,295.4456,295.5251,26374.0
2025-02-12 11:15:00,297.46,297.55,297.37,297.48,16085.0,295.5251,295.6145,295.4357,295.545,16085.0
2025-02-12 11:20:00,297.51,297.53,297.25,297.32,18618.0,295.5748,295.5947,295.3165,295.386,18618.0
2025-02-12 11:25:00,297.34,297.35,297.09,297.31,14189.0,295.4059,295.4158,295.1575,295.3761,14189.0
2025-02-12 11:30:00,297.33,297.55,297.33,297.5,55819.0,295.396,295.6145,295.396,295.5649,55819.0
2025-02-12 11:35:00,297.47,297.73,297.45,297.7,19767.0,295.535,295.7934,295.5152,295.7636,19767.0
2025-02-12 11:40:00,297.72,298.05,297.68,298.04,32113.0,295.7834,296.1113,295.7437,296.1013,32113.0
2025-02-12 11:45:00,298.09,298.11,297.91,298.06,23294.0,296.151,296.1709,295.9722,296.1212,23294.0
2025-02-12 11:50:00,298.1,298.42,298.06,298.39,23848.0,296.161,296.4789,296.1212,296.4491,23848.0
2025-02-12 11:55:00,298.38,298.74,298.35,298.69,20269.0,296.4391,296.7968,296.4093,296.7471,20269.0
2025-02-12 12:00:00,298.69,298.86,298.58,298.65,45219.0,296.7471,296.916,296.6378,296.7074,45219.0
2025-02-12 12:05:00,298.65,298.74,298.51,298.64,25379.0,296.7074,296.7968,296.5683,296.6974,25379.0
2025-02-12 12:10:00,298.65,298.94,298.54,298.83,22814.0,296.7074,296.9955,296.5981,296.8862,22814.0
2025-02-12 12:15:00,298.85,298.96,298.83,298.86,12078.0,296.9061,297.0154,296.8862,296.916,12078.0
2025-02-12 12:20:00,298.8,299.01,298.79,298.91,21070.0,296.8564,297.065,296.8465,296.9657,21070.0
2025-02-12 12:25:00,298.89,298.98,298.87,298.93,15247.0,296.9458,297.0352,296.9259,296.9856,15247.0
2025-02-12 12:30:00,298.91,298.96,298.75,298.88,27039.0,296.9657,297.0154,296.8067,296.9359,27039.0
2025-02-12 12:35:00,298.91,298.94,298.76,298.8,234427.0,296.9657,296.9955,296.8167,296.8564,234427.0
2025-02-12 12:40:00,298.81,298.82,298.62,298.7,12621.0,296.8663,296.8763,296.6776,296.757,12621.0
2025-02-12 12:45:00,298.69,299.14,298.67,299.01,22184.0,296.7471,297.1942,296.7272,297.065,22184.0
2025-02-12 12:50:00,299.01,299.2,298.98,299.18,22576.0,297.065,297.2538,297.0352,297.2339,22576.0
2025-02-12 12:55:00,299.17,299.31,299.14,299.26,19604.0,297.224,297.3631,297.1942,297.3134,19604.0
2025-02-12 13:00:00,299.26,299.33,299.03,299.04,15639.0,297.3134,297.383,297.0849,297.0948,15639.0
2025-02-12 13:05:00,299.05,299.12,298.89,298.99,23884.0,297.1048,297.1743,296.9458,297.0452,23884.0
2025-02-12 13:10:00,298.94,299.06,298.94,299.06,20629.0,296.9955,297.1147,296.9955,297.1147,20629.0
2025-02-12 13:15:00,299.03,299.07,298.87,298.87,18256.0,297.0849,297.1246,296.9259,296.9259,18256.0
2025-02-12 13:20:00,298.86,298.95,298.78,298.85,34129.0,296.916,297.0054,296.8365,296.9061,34129.0
2025-02-12 13:25:00,298.86,298.91,298.61,298.78,37733.0,296.916,296.9657,296.6676,296.8365,37733.0
2025-02-12 13:30:00,298.78,298.88,298.74,298.85,15918.0,296.8365,296.9359,296.7968,296.9061,15918.0
2025-02-12 13:35:00,298.8,298.9,298.76,298.86,20402.0,296.8564,296.9557,296.8167,296.916,20402.0
2025-02-12 13:40:00,298.83,298.86,298.49,298.5,18695.0,296.8862,296.916,296.5484,296.5584,18695.0
2025-02-12 13:45:00,298.52,298.68,298.52,298.58,23383.0,296.5782,296.7372,296.5782,296.6378,23383.0
2025-02-12 13:50:00,298.57,298.76,298.57,298.73,9967.0,296.6279,296.8167,296.6279,296.7869,9967.0
2025-02-12 13:55:00,298.71,298.77,298.61,298.65,18186.0,296.767,296.8266,296.6676,296.7074,18186.0
2025-02-12 14:00:00,298.6,298.63,298.44,298.44,21282.0,296.6577,296.6875,296.4987,296.4987,21282.0
2025-02-12 14:05:00,298.46,298.55,298.32,298.5,30842.0,296.5186,296.608,296.3795,296.5584,30842.0
2025-02-12 14:10:00,298.46,298.48,298.28,298.36,14201.0,296.5186,296.5385,296.3398,296.4193,14201.0
2025-02-12 14:15:00,298.36,298.39,298.29,298.37,10745.0,296.4193,296.4491,296.3497,296.4292,10745.0
2025-02-12 14:20:00,298.37,298.59,298.32,298.56,23033.0,296.4292,296.6478,296.3795,296.618,23033.0
2025-02-12 14:25:00,298.53,298.62,298.38,298.56,9908.0,296.5882,296.6776,296.4391,296.618,9908.0
2025-02-12 14:30:00,298.56,298.75,298.54,298.73,26544.0,296.618,296.8067,296.5981,296.7869,26544.0
2025-02-12 14:35:00,298.73,298.84,298.69,298.79,25723.0,296.7869,296.8961,296.7471,296.8465,25723.0
2025-02-12 14:40:00,298.8,298.83,298.76,298.82,22193.0,296.8564,296.8862,296.8167,296.8763,22193.0
2025-02-12 14:45:00,298.81,299.12,298.8,299.12,25736.0,296.8663,297.1743,296.8564,297.1743,25736.0
2025-02-12 14:50:00,299.1,299.1,298.93,299.05,19484.0,297.1544,297.1544,296.9856,297.1048,19484.0
2025-02-12 14:55:00,299.06,299.1,298.89,298.94,15702.0,297.1147,297.1544,296.9458,296.9955,15702.0
2025-02-12 15:00:00,298.98,299.03,298.87,298.96,38171.0,297.0352,297.0849,296.9259,297.0154,38171.0
2025-02-12 15:05:00,298.97,299.02,298.9,298.97,24224.0,297.0253,297.075,296.9557,297.0253,24224.0
2025-02-12 15:10:00,298.95,299.04,298.89,298.93,20012.0,297.0054,297.0948,296.9458,296.9856,20012.0
2025-02-12 15:15:00,298.91,298.93,298.83,298.88,21949.0,296.9657,296.9856,296.8862,296.9359,21949.0
2025-02-12 15:20:00,298.89,298.94,298.83,298.87,19080.0,296.9458,296.9955,296.8862,296.9259,19080.0
2025-02-12 15:25:00,298.86,298.93,298.69,298.69,29054.0,296.916,296.9856,296.7471,296.7471,29054.0
2025-02-12 15:30:00,298.69,298.81,298.68,298.8,25565.0,296.7471,296.8663,296.7372,296.8564,25565.0
2025-02-12 15:35:00,298.79,298.83,298.65,298.68,23937.0,296.8465,296.8862,296.7074,296.7372,23937.0
2025-02-12 15:40:00,298.67,298.74,298.43,298.45,31172.0,296.7272,296.7968,296.4888,296.5087,31172.0
2025-02-12 15:45:00,298.42,298.55,298.39,298.49,36532.0,296.4789,296.608,296.4491,296.5484,36532.0
2025-02-12 15:50:00,298.57,298.69,298.36,298.55,40998.0,296.6279,296.7471,296.4193,296.608,40998.0
2025-02-12 15:55:00,298.59,298.8,298.59,298.71,72046.0,296.6478,296.8564,296.6478,296.767,72046.0
2025-02-13 09:30:00,299.52,299.72,299.33,299.43,98713.0,297.5717,297.7704,297.383,297.4823,98713.0
2025-02-13 09:35:00,299.42,299.47,298.78,299.04,43357.0,297.4724,297.522,296.8365,297.0948,43357.0
2025-02-13 09:40:00,298.98,299.43,298.91,299.43,19463.0,297.0352,297.4823,296.9657,297.4823,19463.0
2025-02-13 09:45:00,299.45,299.58,299.21,299.33,23220.0,297.5022,297.6313,297.2637,297.383,23220.0
2025-02-13 09:50:00,299.24,299.42,299.2,299.41,14986.0,297.2935,297.4724,297.2538,297.4624,14986.0
2025-02-13 09:55:00,299.39,299.65,299.34,299.56,20332.0,297.4426,297.7009,297.3929,297.6115,20332.0
2025-02-13 10:00:00,299.58,300.04,299.56,299.7,57663.0,297.6313,298.0883,297.6115,297.7505,57663.0
2025-02-13 10:05:00,299.7,299.78,299.29,299.59,25200.0,297.7505,297.83,297.3432,297.6413,25200.0
2025-02-13 10:10:00,299.63,299.96,299.63,299.74,25515.0,297.681,298.0089,297.681,297.7903,25515.0
2025-02-13 10:15:00,299.75,300.21,299.75,300.2,19182.0,297.8002,298.2572,297.8002,298.2473,19182.0
2025-02-13 10:20:00,300.22,300.34,300.14,300.24,139517.0,298.2672,298.3864,298.1877,298.287,139517.0
2025-02-13 10:25:00,300.24,300.27,299.91,300.1,27691.0,298.287,298.3168,297.9592,298.1479,27691.0
2025-02-13 10:30:00,300.07,300.27,300.03,300.22,22497.0,298.1181,298.3168,298.0784,298.2672,22497.0
2025-02-13 10:35:00,300.21,300.56,300.17,300.49,41074.0,298.2572,298.605,298.2175,298.5354,41074.0
2025-02-13 10:40:00,300.5,300.72,300.48,300.6,29052.0,298.5453,298.7639,298.5255,298.6447,29052.0
2025-02-13 10:45:00,300.63,300.64,300.47,300.54,46231.0,298.6745,298.6844,298.5155,298.5851,46231.0
2025-02-13 10:50:00,300.54,300.57,300.41,300.46,32962.0,298.5851,298.6149,298.4559,298.5056,32962.0
2025-02-13 10:55:00,300.45,300.47,300.3,300.47,98928.0,298.4957,298.5155,298.3466,298.5155,98928.0
2025-02-13 11:00:00,300.5,300.51,300.4,300.43,18800.0,298.5453,298.5553,298.446,298.4758,18800.0
2025-02-13 11:05:00,300.43,300.61,300.42,300.52,28941.0,298.4758,298.6546,298.4659,298.5652,28941.0
2025-02-13 11:10:00,300.51,300.66,300.51,300.61,23650.0,298.5553,298.7043,298.5553,298.6546,23650.0
2025-02-13 11:15:00,300.6,300.6,300.44,300.59,22441.0,298.6447,298.6447,298.4857,298.6348,22441.0
2025-02-13 11:20:00,300.57,300.58,300.45,300.57,24069.0,298.6149,298.6248,298.4957,298.6149,24069.0
2025-02-13 11:25:00,300.57,300.57,300.22,300.26,32820.0,298.6149,298.6149,298.2672,298.3069,32820.0
2025-02-13 11:30:00,300.27,300.33,300.11,300.31,23556.0,298.3168,298.3764,298.1579,298.3566,23556.0
2025-02-13 11:35:00,300.32,300.4,300.18,300.21,5065.0,298.3665,298.446,298.2274,298.2572,5065.0
2025-02-13 11:40:00,300.22,300.3,300.2,300.24,15995.0,298.2672,298.3466,298.2473,298.287,15995.0
2025-02-13 11:45:00,300.24,300.29,300.23,300.27,8040.0,298.287,298.3367,298.2771,298.3168,8040.0
2025-02-13 11:50:00,300.26,300.34,300.06,300.08,6219.0,298.3069,298.3864,298.1082,298.1281,6219.0
2025-02-13 11:55:00,300.08,300.08,299.78,299.99,10665.0,298.1281,298.1281,297.83,298.0387,10665.0
2025-02-13 12:00:00,299.96,300.16,299.78,300.14,17166.0,298.0089,298.2076,297.83,298.1877,17166.0
2025-02-13 12:05:00,300.14,300.31,300.1,300.21,20868.0,298.1877,298.3566,298.1479,298.2572,20868.0
2025-02-13 12:10:00,300.15,300.22,300.0,300.05,7773.0,298.1976,298.2672,298.0486,298.0983,7773.0
2025-02-13 12:15:00,300.09,300.18,300.02,300.02,45156.0,298.138,298.2274,298.0685,298.0685,45156.0
2025-02-13 12:20:00,300.02,300.25,300.02,300.21,92438.0,298.0685,298.297,298.0685,298.2572,92438.0
2025-02-13 12:25:00,300.2,300.26,300.17,300.2,9073.0,298.2473,298.3069,298.2175,298.2473,9073.0
2025-02-13 12:30:00,300.17,300.22,300.09,300.2,5529.0,298.2175,298.2672,298.138,298.2473,5529.0
2025-02-13 12:35:00,300.19,300.23,300.16,300.17,14100.0,298.2374,298.2771,298.2076,298.2175,14100.0
2025-02-13 12:40:00,300.18,300.2,300.09,300.16,9361.0,298.2274,298.2473,298.138,298.2076,9361.0
2025-02-13 12:45:00,300.17,300.37,300.17,300.33,11961.0,298.2175,298.4162,298.2175,298.3764,11961.0
2025-02-13 12:50:00,300.35,300.35,300.12,300.14,9853.0,298.3963,298.3963,298.1678,298.1877,9853.0
2025-02-13 12:55:00,300.17,300.2,299.83,299.98,10378.0,298.2175,298.2473,297.8797,298.0287,10378.0
2025-02-13 13:00:00,300.0,300.03,299.82,299.83,9519.0,298.0486,298.0784,297.8698,297.8797,9519.0
2025-02-13 13:05:00,299.91,299.93,299.86,299.9,12641.0,297.9592,297.979,297.9095,297.9492,12641.0
2025-02-13 13:10:00,299.9,300.03,299.9,300.02,9255.0,297.9492,298.0784,297.9492,298.0685,9255.0
2025-02-13 13:15:00,300.01,300.02,299.43,299.57,16962.0,298.0585,298.0685,297.4823,297.6214,16962.0
2025-02-13 13:20:00,299.5,299.93,299.5,299.93,14003.0,297.5518,297.979,297.5518,297.979,14003.0
2025-02-13 13:25:00,299.98,300.09,299.93,300.0,11584.0,298.0287,298.138,297.979,298.0486,11584.0
2025-02-13 13:30:00,300.07,300.12,299.98,300.06,13749.0,298.1181,298.1678,298.0287,298.1082,13749.0
2025-02-13 13:35:00,300.11,300.33,300.08,300.33,15812.0,298.1579,298.3764,298.1281,298.3764,15812.0
2025-02-13 13:40:00,300.32,300.36,299.63,300.07,40342.0,298.3665,298.4063,297.681,298.1181,40342.0
2025-02-13 13:45:00,300.06,300.32,299.98,300.3,21042.0,298.1082,298.3665,298.0287,298.3466,21042.0
2025-02-13 13:50:00,300.3,300.32,299.88,300.23,46230.0,298.3466,298.3665,297.9294,298.2771,46230.0
2025-02-13 13:55:00,300.26,300.55,300.15,300.54,22644.0,298.3069,298.595,298.1976,298.5851,22644.0
2025-02-13 14:00:00,300.52,300.8,300.45,300.78,33072.0,298.5652,298.8434,298.4957,298.8235,33072.0
2025-02-13 14:05:00,300.78,301.03,300.71,300.94,31985.0,298.8235,299.0719,298.754,298.9825,31985.0
2025-02-13 14:10:00,300.98,300.99,300.85,300.97,17489.0,299.0222,299.0322,298.8931,299.0123,17489.0
2025-02-13 14:15:00,300.94,301.19,300.94,301.09,96416.0,298.9825,299.2309,298.9825,299.1315,96416.0
2025-02-13 14:20:00,301.09,301.18,301.04,301.04,19999.0,299.1315,299.2209,299.0818,299.0818,19999.0
2025-02-13 14:25:00,301.01,301.13,300.97,301.1,25478.0,299.052,299.1712,299.0123,299.1414,25478.0
2025-02-13 14:30:00,301.11,301.3,301.04,301.25,45073.0,299.1514,299.3401,299.0818,299.2905,45073.0
2025-02-13 14:35:00,301.24,301.4,301.22,301.32,17004.0,299.2805,299.4395,299.2607,299.36,17004.0
2025-02-13 14:40:00,301.31,301.31,301.17,301.2,23173.0,299.3501,299.3501,299.211,299.2408,23173.0
2025-02-13 14:45:00,301.21,301.31,301.19,301.3,17181.0,299.2507,299.3501,299.2309,299.3401,17181.0
2025-02-13 14:50:00,301.34,301.58,301.31,301.49,33406.0,299.3799,299.6183,299.3501,299.5289,33406.0
2025-02-13 14:55:00,301.51,301.54,301.33,301.37,22114.0,299.5488,299.5786,299.3699,299.4097,22114.0
2025-02-13 15:00:00,301.37,301.54,301.34,301.49,15378.0,299.4097,299.5786,299.3799,299.5289,15378.0
2025-02-13 15:05:00,301.47,301.64,301.44,301.61,19675.0,299.509,299.6779,299.4792,299.6481,19675.0
2025-02-13 15:10:00,301.6,301.65,301.52,301.62,22215.0,299.6382,299.6879,299.5587,299.6581,22215.0
2025-02-13 15:15:00,301.63,301.81,301.61,301.81,30932.0,299.668,299.8468,299.6481,299.8468,30932.0
2025-02-13 15:20:00,301.81,301.82,301.63,301.65,39554.0,299.8468,299.8568,299.668,299.6879,39554.0
2025-02-13 15:25:00,301.64,301.75,301.57,301.73,16104.0,299.6779,299.7872,299.6084,299.7673,16104.0
2025-02-13 15:30:00,301.69,301.69,301.57,301.59,21771.0,299.7276,299.7276,299.6084,299.6283,21771.0
2025-02-13 15:35:00,301.6,301.69,301.55,301.68,75302.0,299.6382,299.7276,299.5885,299.7177,75302.0
2025-02-13 15:40:00,301.68,301.68,301.54,301.54,15419.0,299.7177,299.7177,299.5786,299.5786,15419.0
2025-02-13 15:45:00,301.54,301.75,301.52,301.71,15151.0,299.5786,299.7872,299.5587,299.7475,15151.0
2025-02-13 15:50:00,301.76,301.8,301.56,301.73,42727.0,299.7971,299.8369,299.5984,299.7673,42727.0
2025-02-13 15:55:00,301.69,301.97,301.61,301.89,62075.0,299.7276,300.0058,299.6481,299.9263,62075.0
2025-02-14 09:30:00,302.0,302.28,301.96,302.07,101855.0,300.0356,300.3138,299.9958,300.1051,101855.0
2025-02-14 09:35:00,302.01,302.13,301.9,302.08,32518.0,300.0455,300.1647,299.9362,300.1151,32518.0
2025-02-14 09:40:00,302.13,302.28,302.11,302.25,30739.0,300.1647,300.3138,300.1449,300.284,30739.0
2025-02-14 09:45:00,302.26,302.34,302.22,302.3,31354.0,300.2939,300.3734,300.2542,300.3336,31354.0
2025-02-14 09:50:00,302.28,302.39,302.13,302.2,128592.0,300.3138,300.423,300.1647,300.2343,128592.0
2025-02-14 09:55:00,302.22,302.28,302.18,302.23,25635.0,300.2542,300.3138,300.2144,300.2641,25635.0
2025-02-14 10:00:00,302.29,302.33,302.07,302.3,26240.0,300.3237,300.3634,300.1051,300.3336,26240.0
2025-02-14 10:05:00,302.35,302.55,302.33,302.53,31889.0,300.3833,300.582,300.3634,300.5621,31889.0
2025-02-14 10:10:00,302.53,302.54,302.32,302.37,15491.0,300.5621,300.5721,300.3535,300.4032,15491.0
2025-02-14 10:15:00,302.35,302.41,302.1,302.13,28477.0,300.3833,300.4429,300.1349,300.1647,28477.0
2025-02-14 10:20:00,302.16,302.27,302.12,302.27,118106.0,300.1945,300.3038,300.1548,300.3038,118106.0
2025-02-14 10:25:00,302.22,302.29,302.06,302.07,12045.0,300.2542,300.3237,300.0952,300.1051,12045.0
2025-02-14 10:30:00,302.08,302.1,301.99,302.04,13362.0,300.1151,300.1349,300.0256,300.0753,13362.0
2025-02-14 10:35:00,302.08,302.14,301.95,302.02,11312.0,300.1151,300.1747,299.9859,300.0555,11312.0
2025-02-14 10:40:00,302.01,302.02,301.85,302.0,18580.0,300.0455,300.0555,299.8866,300.0356,18580.0
2025-02-14 10:45:00,302.05,302.2,302.04,302.2,18420.0,300.0853,300.2343,300.0753,300.2343,18420.0
2025-02-14 10:50:00,302.17,302.27,302.13,302.23,8806.0,300.2045,300.3038,300.1647,300.2641,8806.0
2025-02-14 10:55:00,302.2,302.3,302.2,302.23,21775.0,300.2343,300.3336,300.2343,300.2641,21775.0
2025-02-14 11:00:00,302.25,302.33,302.14,302.28,37160.0,300.284,300.3634,300.1747,300.3138,37160.0
2025-02-14 11:05:00,302.28,302.42,302.26,302.4,24746.0,300.3138,300.4529,300.2939,300.433,24746.0
2025-02-14 11:10:00,302.4,302.43,302.2,302.24,25124.0,300.433,300.4628,300.2343,300.274,25124.0
2025-02-14 11:15:00,302.24,302.24,301.95,301.96,14799.0,300.274,300.274,299.9859,299.9958,14799.0
2025-02-14 11:20:00,301.92,301.93,301.72,301.89,32316.0,299.9561,299.966,299.7574,299.9263,32316.0
2025-02-14 11:25:00,301.87,302.12,301.83,302.0,11382.0,299.9064,300.1548,299.8667,300.0356,11382.0
2025-02-14 11:30:00,302.0,302.01,301.82,301.91,21187.0,300.0356,300.0455,299.8568,299.9462,21187.0
2025-02-14 11:35:00,301.95,301.97,301.84,301.94,5136.0,299.9859,300.0058,299.8766,299.976,5136.0
2025-02-14 11:40:00,301.98,302.02,301.96,302.0,15968.0,300.0157,300.0555,299.9958,300.0356,15968.0
2025-02-14 11:45:00,301.98,302.02,301.79,301.82,14259.0,300.0157,300.0555,299.8269,299.8568,14259.0
2025-02-14 11:50:00,301.79,302.01,301.74,302.01,11236.0,299.8269,300.0455,299.7773,300.0455,11236.0
2025-02-14 11:55:00,302.0,302.08,301.91,302.08,11598.0,300.0356,300.1151,299.9462,300.1151,11598.0
2025-02-14 12:00:00,302.06,302.08,302.0,302.02,7716.0,300.0952,300.1151,300.0356,300.0555,7716.0
2025-02-14 12:05:00,301.96,301.99,301.77,301.79,19979.0,299.9958,300.0256,299.8071,299.8269,19979.0
2025-02-14 12:10:00,301.76,301.77,301.6,301.71,11742.0,299.7971,299.8071,299.6382,299.7475,11742.0
2025-02-14 12:15:00,301.72,301.78,301.67,301.75,30295.0,299.7574,299.817,299.7077,299.7872,30295.0
2025-02-14 12:20:00,301.77,301.82,301.67,301.71,15349.0,299.8071,299.8568,299.7077,299.7475,15349.0
2025-02-14 12:25:00,301.72,301.73,301.58,301.6,8842.0,299.7574,299.7673,299.6183,299.6382,8842.0
2025-02-14 12:30:00,301.6,301.68,301.53,301.64,11528.0,299.6382,299.7177,299.5686,299.6779,11528.0
2025-02-14 12:35:00,301.67,301.73,301.62,301.63,9989.0,299.7077,299.7673,299.6581,299.668,9989.0
2025-02-14 12:40:00,301.58,301.66,301.5,301.61,28207.0,299.6183,299.6978,299.5388,299.6481,28207.0
2025-02-14 12:45:00,301.56,301.82,301.56,301.81,10370.0,299.5984,299.8568,299.5984,299.8468,10370.0
2025-02-14 12:50:00,301.84,301.91,301.8,301.91,13887.0,299.8766,299.9462,299.8369,299.9462,13887.0
2025-02-14 12:55:00,301.91,301.97,301.86,301.92,13226.0,299.9462,300.0058,299.8965,299.9561,13226.0
2025-02-14 13:00:00,301.92,301.98,301.86,301.92,12565.0,299.9561,300.0157,299.8965,299.9561,12565.0
2025-02-14 13:05:00,301.87,301.97,301.86,301.92,13097.0,299.9064,300.0058,299.8965,299.9561,13097.0
2025-02-14 13:10:00,301.97,301.98,301.89,301.9,8592.0,300.0058,300.0157,299.9263,299.9362,8592.0
2025-02-14 13:15:00,301.9,301.96,301.84,301.94,10457.0,299.9362,299.9958,299.8766,299.976,10457.0
2025-02-14 13:20:00,301.88,301.97,301.88,301.92,15214.0,299.9164,300.0058,299.9164,299.9561,15214.0
2025-02-14 13:25:00,301.92,301.93,301.83,301.93,9695.0,299.9561,299.966,299.8667,299.966,9695.0
2025-02-14 13:30:00,302.0,302.17,301.99,302.15,7885.0,300.0356,300.2045,300.0256,300.1846,7885.0
2025-02-14 13:35:00,302.14,302.19,302.1,302.16,11473.0,300.1747,300.2243,300.1349,300.1945,11473.0
2025-02-14 13:40:00,302.2,302.24,302.16,302.19,21875.0,300.2343,300.274,300.1945,300.2243,21875.0
2025-02-14 13:45:00,302.21,302.32,302.21,302.28,10365.0,300.2442,300.3535,300.2442,300.3138,10365.0
2025-02-14 13:50:00,302.3,302.36,302.26,302.31,12859.0,300.3336,300.3932,300.2939,300.3436,12859.0
2025-02-14 13:55:00,302.27,302.29,302.2,302.2,9506.0,300.3038,300.3237,300.2343,300.2343,9506.0
2025-02-14 14:00:00,302.2,302.25,302.18,302.2,14476.0,300.2343,300.284,300.2144,300.2343,14476.0
2025-02-14 14:05:00,302.2,302.25,302.19,302.22,20516.0,300.2343,300.284,300.2243,300.2542,20516.0
2025-02-14 14:10:00,302.22,302.32,302.22,302.31,11474.0,300.2542,300.3535,300.2542,300.3436,11474.0
2025-02-14 14:15:00,302.31,302.32,302.18,302.19,17930.0,300.3436,300.3535,300.2144,300.2243,17930.0
2025-02-14 14:20:00,302.17,302.18,302.11,302.15,14581.0,300.2045,300.2144,300.1449,300.1846,14581.0
2025-02-14 14:25:00,302.16,302.16,302.01,302.02,15421.0,300.1945,300.1945,300.0455,300.0555,15421.0
2025-02-14 14:30:00,302.02,302.03,301.92,302.03,12485.0,300.0555,300.0654,299.9561,300.0654,12485.0
2025-02-14 14:35:00,301.99,302.11,301.94,302.04,17611.0,300.0256,300.1449,299.976,300.0753,17611.0
2025-02-14 14:40:00,302.04,302.07,302.01,302.05,20165.0,300.0753,300.1051,300.0455,300.0853,20165.0
2025-02-14 14:45:00,302.06,302.09,301.94,301.97,31216.0,300.0952,300.125,299.976,300.0058,31216.0
2025-02-14 14:50:00,301.98,302.02,301.89,301.99,11749.0,300.0157,300.0555,299.9263,300.0256,11749.0
2025-02-14 14:55:00,301.98,302.11,301.91,302.08,15843.0,300.0157,300.1449,299.9462,300.1151,15843.0
2025-02-14 15:00:00,302.07,302.07,301.92,301.97,28361.0,300.1051,300.1051,299.9561,300.0058,28361.0
2025-02-14 15:05:00,301.97,302.01,301.91,302.0,14435.0,300.0058,300.0455,299.9462,300.0356,14435.0
2025-02-14 15:10:00,302.0,302.03,301.9,302.03,23702.0,300.0356,300.0654,299.9362,300.0654,23702.0
2025-02-14 15:15:00,302.03,302.12,302.03,302.08,16583.0,300.0654,300.1548,300.0654,300.1151,16583.0
2025-02-14 15:20:00,302.1,302.1,301.93,301.94,22729.0,300.1349,300.1349,299.966,299.976,22729.0
2025-02-14 15:25:00,301.94,301.98,301.81,301.84,19329.0,299.976,300.0157,299.8468,299.8766,19329.0
2025-02-14 15:30:00,301.83,301.96,301.79,301.96,15757.0,299.8667,299.9958,299.8269,299.9958,15757.0
2025-02-14 15:35:00,301.95,302.05,301.93,302.04,12473.0,299.9859,300.0853,299.966,300.0753,12473.0
2025-02-14 15:40:00,302.04,302.04,301.75,301.82,12775.0,300.0753,300.0753,299.7872,299.8568,12775.0
2025-02-14 15:45:00,301.82,301.86,301.77,301.8,51978.0,299.8568,299.8965,299.8071,299.8369,51978.0
2025-02-14 15:50:00,301.83,302.06,301.83,302.03,37905.0,299.8667,300.0952,299.8667,300.0654,37905.0
2025-02-14 15:55:00,301.98,302.09,301.84,301.87,66367.0,300.0157,300.125,299.8766,299.9064,66367.0
2025-02-18 09:30:00,302.41,302.49,302.19,302.36,269965.0,300.4429,300.5224,300.2243,300.3932,269965.0
2025-02-18 09:35:00,302.32,302.4,302.18,302.34,29860.0,300.3535,300.433,300.2144,300.3734,29860.0
2025-02-18 09:40:00,302.38,302.38,302.05,302.05,29004.0,300.4131,300.4131,300.0853,300.0853,29004.0
2025-02-18 09:45:00,302.1,302.22,302.02,302.15,31288.0,300.1349,300.2542,300.0555,300.1846,31288.0
2025-02-18 09:50:00,302.08,302.31,302.0,302.23,19745.0,300.1151,300.3436,300.0356,300.2641,19745.0
2025-02-18 09:55:00,302.21,302.31,302.08,302.1,17221.0,300.2442,300.3436,300.1151,300.1349,17221.0
2025-02-18 10:00:00,302.06,302.07,301.7,301.89,35720.0,300.0952,300.1051,299.7375,299.9263,35720.0
2025-02-18 10:05:00,301.9,302.01,301.81,301.99,21033.0,299.9362,300.0455,299.8468,300.0256,21033.0
2025-02-18 10:10:00,301.96,302.16,301.84,302.06,28815.0,299.9958,300.1945,299.8766,300.0952,28815.0
2025-02-18 10:15:00,302.08,302.1,301.76,301.78,45447.0,300.1151,300.1349,299.7971,299.817,45447.0
2025-02-18 10:20:00,301.77,302.04,301.77,301.95,141141.0,299.8071,300.0753,299.8071,299.9859,141141.0
2025-02-18 10:25:00,301.94,302.02,301.79,301.87,27873.0,299.976,300.0555,299.8269,299.9064,27873.0
2025-02-18 10:30:00,301.89,302.03,301.79,301.91,36470.0,299.9263,300.0654,299.8269,299.9462,36470.0
2025-02-18 10:35:00,301.95,302.23,301.94,302.13,33618.0,299.9859,300.2641,299.976,300.1647,33618.0
2025-02-18 10:40:00,302.15,302.25,302.12,302.23,12514.0,300.1846,300.284,300.1548,300.2641,12514.0
2025-02-18 10:45:00,302.22,302.22,302.0,302.08,36822.0,300.2542,300.2542,300.0356,300.1151,36822.0
2025-02-18 10:50:00,302.11,302.4,302.08,302.4,17095.0,300.1449,300.433,300.1151,300.433,17095.0
2025-02-18 10:55:00,302.4,302.47,302.34,302.45,19844.0,300.433,300.5025,300.3734,300.4827,19844.0
2025-02-18 11:00:00,302.43,302.46,302.38,302.38,20031.0,300.4628,300.4926,300.4131,300.4131,20031.0
2025-02-18 11:05:00,302.38,302.42,302.3,302.4,14986.0,300.4131,300.4529,300.3336,300.433,14986.0
2025-02-18 11:10:00,302.42,302.48,302.29,302.3,20676.0,300.4529,300.5125,300.3237,300.3336,20676.0
2025-02-18 11:15:00,302.29,302.36,302.26,302.27,57185.0,300.3237,300.3932,300.2939,300.3038,57185.0
2025-02-18 11:20:00,302.27,302.28,301.94,302.06,17993.0,300.3038,300.3138,299.976,300.0952,17993.0
2025-02-18 11:25:00,302.03,302.3,302.03,302.26,14022.0,300.0654,300.3336,300.0654,300.2939,14022.0
2025-02-18 11:30:00,302.23,302.25,302.06,302.16,12373.0,300.2641,300.284,300.0952,300.1945,12373.0
2025-02-18 11:35:00,302.13,302.26,302.08,302.26,16595.0,300.1647,300.2939,300.1151,300.2939,16595.0
2025-02-18 11:40:00,302.21,302.25,302.15,302.21,7928.0,300.2442,300.284,300.1846,300.2442,7928.0
2025-02-18 11:45:00,302.25,302.44,302.22,302.44,21991.0,300.284,300.4727,300.2542,300.4727,21991.0
2025-02-18 11:50:00,302.46,302.5,302.41,302.45,27459.0,300.4926,300.5323,300.4429,300.4827,27459.0
2025-02-18 11:55:00,302.45,302.47,302.16,302.21,14863.0,300.4827,300.5025,300.1945,300.2442,14863.0
2025-02-18 12:00:00,302.18,302.2,302.11,302.19,10485.0,300.2144,300.2343,300.1449,300.2243,10485.0
2025-02-18 12:05:00,302.2,302.25,302.06,302.11,20298.0,300.2343,300.284,300.0952,300.1449,20298.0
2025-02-18 12:10:00,302.12,302.24,302.02,302.19,24167.0,300.1548,300.274,300.0555,300.2243,24167.0
2025-02-18 12:15:00,302.21,302.21,302.02,302.07,34410.0,300.2442,300.2442,300.0555,300.1051,34410.0
2025-02-18 12:20:00,302.07,302.1,302.03,302.06,13403.0,300.1051,300.1349,300.0654,300.0952,13403.0
2025-02-18 12:25:00,302.06,302.13,302.05,302.13,19909.0,300.0952,300.1647,300.0853,300.1647,19909.0
2025-02-18 12:30:00,302.15,302.25,302.13,302.18,24892.0,300.1846,300.284,300.1647,300.2144,24892.0
2025-02-18 12:35:00,302.2,302.25,302.13,302.21,44689.0,300.2343,300.284,300.1647,300.2442,44689.0
2025-02-18 12:40:00,302.23,302.29,302.18,302.21,10910.0,300.2641,300.3237,300.2144,300.2442,10910.0
2025-02-18 12:45:00,302.21,302.27,302.16,302.22,11717.0,300.2442,300.3038,300.1945,300.2542,11717.0
2025-02-18 12:50:00,302.22,302.35,302.21,302.32,12964.0,300.2542,300.3833,300.2442,300.3535,12964.0
2025-02-18 12:55:00,302.31,302.33,302.22,302.22,17814.0,300.3436,300.3634,300.2542,300.2542,17814.0
2025-02-18 13:00:00,302.25,302.4,302.24,302.38,12162.0,300.284,300.433,300.274,300.4131,12162.0
2025-02-18 13:05:00,302.38,302.39,302.15,302.19,11359.0,300.4131,300.423,300.1846,300.2243,11359.0
2025-02-18 13:10:00,302.18,302.2,302.07,302.12,13264.0,300.2144,300.2343,300.1051,300.1548,13264.0
2025-02-18 13:15:00,302.14,302.14,302.0,302.0,14873.0,300.1747,300.1747,300.0356,300.0356,14873.0
2025-02-18 13:20:00,302.0,302.03,301.85,302.03,18858.0,300.0356,300.0654,299.8866,300.0654,18858.0
2025-02-18 13:25:00,302.0,302.06,301.97,301.99,9826.0,300.0356,300.0952,300.0058,300.0256,9826.0
2025-02-18 13:30:00,301.97,301.97,301.85,301.9,9878.0,300.0058,300.0058,299.8866,299.9362,9878.0
2025-02-18 13:35:00,301.91,301.92,301.81,301.86,24835.0,299.9462,299.9561,299.8468,299.8965,24835.0
2025-02-18 13:40:00,301.86,301.86,301.77,301.83,32599.0,299.8965,299.8965,299.8071,299.8667,32599.0
2025-02-18 13:45:00,301.81,301.95,301.79,301.94,13522.0,299.8468,299.9859,299.8269,299.976,13522.0
2025-02-18 13:50:00,301.93,302.01,301.88,301.97,12939.0,299.966,300.0455,299.9164,300.0058,12939.0
2025-02-18 13:55:00,301.98,302.01,301.88,301.89,12759.0,300.0157,300.0455,299.9164,299.9263,12759.0
2025-02-18 14:00:00,301.92,301.98,301.9,301.94,35605.0,299.9561,300.0157,299.9362,299.976,35605.0
2025-02-18 14:05:00,301.92,301.97,301.29,301.44,37640.0,299.9561,300.0058,299.3302,299.4792,37640.0
2025-02-18 14:10:00,301.52,301.58,301.36,301.43,10792.0,299.5587,299.6183,299.3997,299.4693,10792.0
2025-02-18 14:15:00,301.44,301.48,301.3,301.32,13290.0,299.4792,299.519,299.3401,299.36,13290.0
2025-02-18 14:20:00,301.3,301.79,301.22,301.71,38167.0,299.3401,299.8269,299.2607,299.7475,38167.0
2025-02-18 14:25:00,301.72,301.73,301.6,301.61,16299.0,299.7574,299.7673,299.6382,299.6481,16299.0
2025-02-18 14:30:00,301.6,301.77,301.57,301.76,9334.0,299.6382,299.8071,299.6084,299.7971,9334.0
2025-02-18 14:35:00,301.79,301.8,301.66,301.67,8953.0,299.8269,299.8369,299.6978,299.7077,8953.0
2025-02-18 14:40:00,301.65,301.79,301.65,301.76,7867.0,299.6879,299.8269,299.6879,299.7971,7867.0
2025-02-18 14:45:00,301.77,301.93,301.76,301.93,19181.0,299.8071,299.966,299.7971,299.966,19181.0
2025-02-18 14:50:00,301.96,302.09,301.89,302.04,22760.0,299.9958,300.125,299.9263,300.0753,22760.0
2025-02-18 14:55:00,302.02,302.09,301.99,302.0,13738.0,300.0555,300.125,300.0256,300.0356,13738.0
2025-02-18 15:00:00,302.01,302.04,301.94,302.0,25369.0,300.0455,300.0753,299.976,300.0356,25369.0
2025-02-18 15:05:00,302.0,302.02,301.94,301.98,18131.0,300.0356,300.0555,299.976,300.0157,18131.0
2025-02-18 15:10:00,301.98,302.04,301.94,302.02,11285.0,300.0157,300.0753,299.976,300.0555,11285.0
2025-02-18 15:15:00,302.01,302.03,301.91,301.97,18394.0,300.0455,300.0654,299.9462,300.0058,18394.0
2025-02-18 15:20:00,301.96,302.04,301.94,302.02,22976.0,299.9958,300.0753,299.976,300.0555,22976.0
2025-02-18 15:25:00,302.02,302.06,301.94,301.96,13652.0,300.0555,300.0952,299.976,299.9958,13652.0
2025-02-18 15:30:00,301.95,302.12,301.94,302.04,30629.0,299.9859,300.1548,299.976,300.0753,30629.0
2025-02-18 15:35:00,302.05,302.07,301.96,302.0,24618.0,300.0853,300.1051,299.9958,300.0356,24618.0
2025-02-18 15:40:00,302.01,302.1,301.9,301.98,44628.0,300.0455,300.1349,299.9362,300.0157,44628.0
2025-02-18 15:45:00,302.0,302.05,301.92,301.96,21111.0,300.0356,300.0853,299.9561,299.9958,21111.0
2025-02-18 15:50:00,302.0,302.19,301.97,302.15,51491.0,300.0356,300.2243,300.0058,300.1846,51491.0
2025-02-18 15:55:00,302.15,302.7,302.15,302.7,60470.0,300.1846,300.731,300.1846,300.731,60470.0
2025-02-19 09:30:00,301.85,302.32,301.81,302.03,129858.0,299.8866,300.3535,299.8468,300.0654,129858.0
2025-02-19 09:35:00,302.01,302.05,301.88,301.91,14615.0,300.0455,300.0853,299.9164,299.9462,14615.0
2025-02-19 09:40:00,301.88,302.0,301.84,301.88,22776.0,299.9164,300.0356,299.8766,299.9164,22776.0
2025-02-19 09:45:00,301.92,301.97,301.71,301.71,16804.0,299.9561,300.0058,299.7475,299.7475,16804.0
2025-02-19 09:50:00,301.71,301.97,301.71,301.94,23512.0,299.7475,300.0058,299.7475,299.976,23512.0
2025-02-19 09:55:00,301.91,301.96,301.83,301.84,15149.0,299.9462,299.9958,299.8667,299.8766,15149.0
2025-02-19 10:00:00,301.88,301.98,301.71,301.75,43419.0,299.9164,300.0157,299.7475,299.7872,43419.0
2025-02-19 10:05:00,301.76,301.92,301.7,301.77,26695.0,299.7971,299.9561,299.7375,299.8071,26695.0
2025-02-19 10:10:00,301.77,301.78,301.68,301.7,31322.0,299.8071,299.817,299.7177,299.7375,31322.0
2025-02-19 10:15:00,301.72,301.95,301.68,301.89,43373.0,299.7574,299.9859,299.7177,299.9263,43373.0
2025-02-19 10:20:00,301.89,301.9,301.75,301.88,119359.0,299.9263,299.9362,299.7872,299.9164,119359.0
2025-02-19 10:25:00,301.89,301.95,301.85,301.91,14751.0,299.9263,299.9859,299.8866,299.9462,14751.0
2025-02-19 10:30:00,301.9,302.27,301.88,302.09,34216.0,299.9362,300.3038,299.9164,300.125,34216.0
2025-02-19 10:35:00,302.13,302.16,302.03,302.04,15269.0,300.1647,300.1945,300.0654,300.0753,15269.0
2025-02-19 10:40:00,302.07,302.12,302.02,302.1,27092.0,300.1051,300.1548,300.0555,300.1349,27092.0
2025-02-19 10:45:00,302.11,302.13,302.02,302.06,45838.0,300.1449,300.1647,300.0555,300.0952,45838.0
2025-02-19 10:50:00,302.07,302.07,301.99,302.03,12909.0,300.1051,300.1051,300.0256,300.0654,12909.0
2025-02-19 10:55:00,302.0,302.0,301.75,301.87,35602.0,300.0356,300.0356,299.7872,299.9064,35602.0
2025-02-19 11:00:00,301.9,302.15,301.88,302.08,18635.0,299.9362,300.1846,299.9164,300.1151,18635.0
2025-02-19 11:05:00,302.09,302.22,302.09,302.22,49299.0,300.125,300.2542,300.125,300.2542,49299.0
2025-02-19 11:10:00,302.21,302.43,302.18,302.41,55452.0,300.2442,300.4628,300.2144,300.4429,55452.0
2025-02-19 11:15:00,302.41,302.43,302.29,302.37,12563.0,300.4429,300.4628,300.3237,300.4032,12563.0
2025-02-19 11:20:00,302.38,302.41,302.31,302.37,22155.0,300.4131,300.4429,300.3436,300.4032,22155.0
2025-02-19 11:25:00,302.38,302.46,302.38,302.42,11650.0,300.4131,300.4926,300.4131,300.4529,11650.0
2025-02-19 11:30:00,302.4,302.45,302.34,302.42,13541.0,300.433,300.4827,300.3734,300.4529,13541.0
2025-02-19 11:35:00,302.47,302.49,302.37,302.4,22151.0,300.5025,300.5224,300.4032,300.433,22151.0
2025-02-19 11:40:00,302.42,302.65,302.42,302.64,22262.0,300.4529,300.6814,300.4529,300.6714,22262.0
2025-02-19 11:45:00,302.65,302.69,302.56,302.56,18488.0,300.6814,300.7211,300.5919,300.5919,18488.0
2025-02-19 11:50:00,302.58,302.65,302.56,302.64,11576.0,300.6118,300.6814,300.5919,300.6714,11576.0
2025-02-19 11:55:00,302.66,302.69,302.61,302.64,8263.0,300.6913,300.7211,300.6416,300.6714,8263.0
2025-02-19 12:00:00,302.63,302.77,302.62,302.72,27297.0,300.6615,300.8006,300.6516,300.7509,27297.0
2025-02-19 12:05:00,302.71,302.72,302.65,302.69,19282.0,300.741,300.7509,300.6814,300.7211,19282.0
2025-02-19 12:10:00,302.69,302.7,302.5,302.54,16537.0,300.7211,300.731,300.5323,300.5721,16537.0
2025-02-19 12:15:00,302.59,302.59,302.49,302.54,14231.0,300.6217,300.6217,300.5224,300.5721,14231.0
2025-02-19 12:20:00,302.52,302.53,302.35,302.36,17669.0,300.5522,300.5621,300.3833,300.3932,17669.0
2025-02-19 12:25:00,302.35,302.4,302.3,302.32,13596.0,300.3833,300.433,300.3336,300.3535,13596.0
2025-02-19 12:30:00,302.32,302.33,302.23,302.28,9768.0,300.3535,300.3634,300.2641,300.3138,9768.0
2025-02-19 12:35:00,302.33,302.4,302.31,302.33,9166.0,300.3634,300.433,300.3436,300.3634,9166.0
2025-02-19 12:40:00,302.37,302.46,302.31,302.41,17221.0,300.4032,300.4926,300.3436,300.4429,17221.0
2025-02-19 12:45:00,302.42,302.5,302.39,302.5,13474.0,300.4529,300.5323,300.423,300.5323,13474.0
2025-02-19 12:50:00,302.49,302.67,302.49,302.63,16344.0,300.5224,300.7012,300.5224,300.6615,16344.0
2025-02-19 12:55:00,302.63,302.66,302.53,302.53,12128.0,300.6615,300.6913,300.5621,300.5621,12128.0
2025-02-19 13:00:00,302.52,302.56,302.45,302.46,15624.0,300.5522,300.5919,300.4827,300.4926,15624.0
2025-02-19 13:05:00,302.45,302.46,302.28,302.31,17510.0,300.4827,300.4926,300.3138,300.3436,17510.0
2025-02-19 13:10:00,302.31,302.32,302.1,302.24,19248.0,300.3436,300.3535,300.1349,300.274,19248.0
2025-02-19 13:15:00,302.21,302.53,302.21,302.52,16479.0,300.2442,300.5621,300.2442,300.5522,16479.0
2025-02-19 13:20:00,302.52,302.57,302.48,302.51,17855.0,300.5522,300.6019,300.5125,300.5423,17855.0
2025-02-19 13:25:00,302.51,302.6,302.51,302.59,12643.0,300.5423,300.6317,300.5423,300.6217,12643.0
2025-02-19 13:30:00,302.6,302.72,302.6,302.69,17978.0,300.6317,300.7509,300.6317,300.7211,17978.0
2025-02-19 13:35:00,302.69,302.74,302.69,302.72,16781.0,300.7211,300.7708,300.7211,300.7509,16781.0
2025-02-19 13:40:00,302.73,302.78,302.66,302.69,14288.0,300.7608,300.8105,300.6913,300.7211,14288.0
2025-02-19 13:45:00,302.67,302.72,302.63,302.63,8248.0,300.7012,300.7509,300.6615,300.6615,8248.0
2025-02-19 13:50:00,302.63,302.63,302.53,302.55,12014.0,300.6615,300.6615,300.5621,300.582,12014.0
2025-02-19 13:55:00,302.55,302.61,302.51,302.52,20669.0,300.582,300.6416,300.5423,300.5522,20669.0
2025-02-19 14:00:00,302.53,302.68,302.49,302.54,19536.0,300.5621,300.7112,300.5224,300.5721,19536.0
2025-02-19 14:05:00,302.51,302.68,302.51,302.63,15912.0,300.5423,300.7112,300.5423,300.6615,15912.0
2025-02-19 14:10:00,302.65,303.04,302.64,303.03,55471.0,300.6814,301.0688,300.6714,301.0589,55471.0
2025-02-19 14:15:00,303.05,303.2,303.04,303.13,45725.0,301.0788,301.2278,301.0688,301.1582,45725.0
2025-02-19 14:20:00,303.19,303.32,303.18,303.25,13616.0,301.2178,301.347,301.2079,301.2775,13616.0
2025-02-19 14:25:00,303.25,303.26,303.07,303.18,12875.0,301.2775,301.2874,301.0986,301.2079,12875.0
2025-02-19 14:30:00,303.17,303.22,303.09,303.2,11899.0,301.198,301.2476,301.1185,301.2278,11899.0
2025-02-19 14:35:00,303.19,303.26,303.19,303.24,12740.0,301.2178,301.2874,301.2178,301.2675,12740.0
2025-02-19 14:40:00,303.24,303.29,303.13,303.23,12359.0,301.2675,301.3172,301.1582,301.2576,12359.0
2025-02-19 14:45:00,303.22,303.23,303.14,303.22,24258.0,301.2476,301.2576,301.1682,301.2476,24258.0
2025-02-19 14:50:00,303.22,303.4,303.22,303.35,27224.0,301.2476,301.4265,301.2476,301.3768,27224.0
2025-02-19 14:55:00,303.34,303.35,303.26,303.34,26627.0,301.3669,301.3768,301.2874,301.3669,26627.0
2025-02-19 15:00:00,303.31,303.31,303.2,303.2,11981.0,301.3371,301.3371,301.2278,301.2278,11981.0
2025-02-19 15:05:00,303.17,303.17,302.97,302.98,64774.0,301.198,301.198,300.9993,301.0092,64774.0
2025-02-19 15:10:00,303.0,303.07,302.96,303.07,19158.0,301.0291,301.0986,300.9893,301.0986,19158.0
2025-02-19 15:15:00,303.06,303.24,303.06,303.13,18929.0,301.0887,301.2675,301.0887,301.1582,18929.0
2025-02-19 15:20:00,303.1,303.16,303.05,303.15,14871.0,301.1284,301.188,301.0788,301.1781,14871.0
2025-02-19 15:25:00,303.14,303.14,302.64,302.74,24771.0,301.1682,301.1682,300.6714,300.7708,24771.0
2025-02-19 15:30:00,302.8,303.11,302.77,303.02,13677.0,300.8304,301.1384,300.8006,301.0489,13677.0
2025-02-19 15:35:00,303.06,303.07,302.86,302.96,20307.0,301.0887,301.0986,300.89,300.9893,20307.0
2025-02-19 15:40:00,303.0,303.05,302.93,302.93,36354.0,301.0291,301.0788,300.9595,300.9595,36354.0
2025-02-19 15:45:00,302.93,302.98,302.84,302.87,21434.0,300.9595,301.0092,300.8701,300.8999,21434.0
2025-02-19 15:50:00,302.93,303.15,302.87,302.94,37788.0,300.9595,301.1781,300.8999,300.9695,37788.0
2025-02-19 15:55:00,302.96,303.2,302.94,303.13,71259.0,300.9893,301.2278,300.9695,301.1582,71259.0
2025-02-20 09:30:00,302.53,302.73,302.23,302.25,88172.0,300.5621,300.7608,300.2641,300.284,88172.0
2025-02-20 09:35:00,302.25,302.33,302.2,302.25,18150.0,300.284,300.3634,300.2343,300.284,18150.0
2025-02-20 09:40:00,302.26,302.26,301.81,301.81,19638.0,300.2939,300.2939,299.8468,299.8468,19638.0
2025-02-20 09:45:00,301.77,301.79,301.57,301.59,23286.0,299.8071,299.8269,299.6084,299.6283,23286.0
2025-02-20 09:50:00,301.6,301.61,300.99,301.12,24225.0,299.6382,299.6481,299.0322,299.1613,24225.0
2025-02-20 09:55:00,301.1,301.15,300.6,300.6,19584.0,299.1414,299.1911,298.6447,298.6447,19584.0
2025-02-20 10:00:00,300.56,300.63,299.91,300.63,148961.0,298.605,298.6745,297.9592,298.6745,148961.0
2025-02-20 10:05:00,300.62,300.77,300.23,300.34,40670.0,298.6646,298.8136,298.2771,298.3864,40670.0
2025-02-20 10:10:00,300.29,300.82,300.23,300.73,37682.0,298.3367,298.8633,298.2771,298.7738,37682.0
2025-02-20 10:15:00,300.67,301.05,300.67,300.93,24024.0,298.7142,299.0918,298.7142,298.9725,24024.0
2025-02-20 10:20:00,300.94,301.14,300.81,300.86,134838.0,298.9825,299.1812,298.8533,298.903,134838.0
2025-02-20 10:25:00,300.96,301.0,300.88,301.0,16863.0,299.0023,299.0421,298.9229,299.0421,16863.0
2025-02-20 10:30:00,300.97,301.18,300.94,301.0,15127.0,299.0123,299.2209,298.9825,299.0421,15127.0
2025-02-20 10:35:00,300.93,301.0,300.59,300.76,19915.0,298.9725,299.0421,298.6348,298.8036,19915.0
2025-02-20 10:40:00,300.74,300.77,300.56,300.69,19900.0,298.7838,298.8136,298.605,298.7341,19900.0
2025-02-20 10:45:00,300.59,300.67,300.24,300.27,40927.0,298.6348,298.7142,298.287,298.3168,40927.0
2025-02-20 10:50:00,300.27,300.3,300.08,300.12,13427.0,298.3168,298.3466,298.1281,298.1678,13427.0
2025-02-20 10:55:00,300.13,300.25,299.93,300.0,27769.0,298.1777,298.297,297.979,298.0486,27769.0
2025-02-20 11:00:00,300.05,300.28,299.97,300.07,16145.0,298.0983,298.3268,298.0188,298.1181,16145.0
2025-02-20 11:05:00,300.09,300.43,300.08,300.41,26319.0,298.138,298.4758,298.1281,298.4559,26319.0
2025-02-20 11:10:00,300.43,300.56,300.4,300.41,22184.0,298.4758,298.605,298.446,298.4559,22184.0
2025-02-20 11:15:00,300.39,300.39,300.09,300.12,18205.0,298.4361,298.4361,298.138,298.1678,18205.0
2025-02-20 11:20:00,300.14,300.38,300.14,300.31,27274.0,298.1877,298.4261,298.1877,298.3566,27274.0
2025-02-20 11:25:00,300.27,300.44,300.23,300.43,13465.0,298.3168,298.4857,298.2771,298.4758,13465.0
2025-02-20 11:30:00,300.45,300.47,300.19,300.23,22070.0,298.4957,298.5155,298.2374,298.2771,22070.0
2025-02-20 11:35:00,300.16,300.21,299.88,300.14,15446.0,298.2076,298.2572,297.9294,298.1877,15446.0
2025-02-20 11:40:00,300.06,300.32,300.06,300.3,13704.0,298.1082,298.3665,298.1082,298.3466,13704.0
2025-02-20 11:45:00,300.31,300.33,300.06,300.1,22359.0,298.3566,298.3764,298.1082,298.1479,22359.0
2025-02-20 11:50:00,300.09,300.25,300.06,300.12,16720.0,298.138,298.297,298.1082,298.1678,16720.0
2025-02-20 11:55:00,300.12,300.12,300.01,300.03,9186.0,298.1678,298.1678,298.0585,298.0784,9186.0
2025-02-20 12:00:00,300.01,300.35,299.95,300.35,21119.0,298.0585,298.3963,297.9989,298.3963,21119.0
2025-02-20 12:05:00,300.32,300.52,300.32,300.48,28984.0,298.3665,298.5652,298.3665,298.5255,28984.0
2025-02-20 12:10:00,300.51,300.6,300.44,300.55,13556.0,298.5553,298.6447,298.4857,298.595,13556.0
2025-02-20 12:15:00,300.55,300.7,300.51,300.64,20120.0,298.595,298.744,298.5553,298.6844,20120.0
2025-02-20 12:20:00,300.68,300.72,300.6,300.66,17683.0,298.7242,298.7639,298.6447,298.7043,17683.0
2025-02-20 12:25:00,300.66,300.74,300.64,300.67,6048.0,298.7043,298.7838,298.6844,298.7142,6048.0
2025-02-20 12:30:00,300.66,300.79,300.66,300.75,11165.0,298.7043,298.8335,298.7043,298.7937,11165.0
2025-02-20 12:35:00,300.74,300.83,300.63,300.66,15329.0,298.7838,298.8732,298.6745,298.7043,15329.0
2025-02-20 12:40:00,300.67,300.85,300.64,300.81,13963.0,298.7142,298.8931,298.6844,298.8533,13963.0
2025-02-20 12:45:00,300.8,300.83,300.57,300.58,9345.0,298.8434,298.8732,298.6149,298.6248,9345.0
2025-02-20 12:50:00,300.63,300.63,300.53,300.59,10638.0,298.6745,298.6745,298.5751,298.6348,10638.0
2025-02-20 12:55:00,300.57,300.57,300.34,300.39,6129.0,298.6149,298.6149,298.3864,298.4361,6129.0
2025-02-20 13:00:00,300.3,300.39,300.22,300.29,10250.0,298.3466,298.4361,298.2672,298.3367,10250.0
2025-02-20 13:05:00,300.34,300.44,300.29,300.42,17725.0,298.3864,298.4857,298.3367,298.4659,17725.0
2025-02-20 13:10:00,300.42,300.53,300.36,300.52,14551.0,298.4659,298.5751,298.4063,298.5652,14551.0
2025-02-20 13:15:00,300.54,300.54,300.27,300.32,14779.0,298.5851,298.5851,298.3168,298.3665,14779.0
2025-02-20 13:20:00,300.31,300.34,300.14,300.2,9734.0,298.3566,298.3864,298.1877,298.2473,9734.0
2025-02-20 13:25:00,300.22,300.33,300.19,300.26,13631.0,298.2672,298.3764,298.2374,298.3069,13631.0
2025-02-20 13:30:00,300.25,300.5,300.21,300.45,13383.0,298.297,298.5453,298.2572,298.4957,13383.0
2025-02-20 13:35:00,300.46,300.54,300.4,300.51,10277.0,298.5056,298.5851,298.446,298.5553,10277.0
2025-02-20 13:40:00,300.53,300.63,300.43,300.63,6361.0,298.5751,298.6745,298.4758,298.6745,6361.0
2025-02-20 13:45:00,300.61,300.66,300.5,300.54,12321.0,298.6546,298.7043,298.5453,298.5851,12321.0
2025-02-20 13:50:00,300.53,300.53,300.41,300.49,14702.0,298.5751,298.5751,298.4559,298.5354,14702.0
2025-02-20 13:55:00,300.46,300.72,300.46,300.65,15173.0,298.5056,298.7639,298.5056,298.6944,15173.0
2025-02-20 14:00:00,300.61,300.76,300.59,300.73,11649.0,298.6546,298.8036,298.6348,298.7738,11649.0
2025-02-20 14:05:00,300.71,300.81,300.7,300.78,11263.0,298.754,298.8533,298.744,298.8235,11263.0
2025-02-20 14:10:00,300.8,301.06,300.79,300.98,15592.0,298.8434,299.1017,298.8335,299.0222,15592.0
2025-02-20 14:15:00,301.01,301.04,300.94,301.04,12978.0,299.052,299.0818,298.9825,299.0818,12978.0
2025-02-20 14:20:00,301.03,301.08,301.03,301.04,15759.0,299.0719,299.1216,299.0719,299.0818,15759.0
2025-02-20 14:25:00,301.06,301.06,300.91,300.93,15377.0,299.1017,299.1017,298.9527,298.9725,15377.0
2025-02-20 14:30:00,300.94,300.99,300.76,300.79,8975.0,298.9825,299.0322,298.8036,298.8335,8975.0
2025-02-20 14:35:00,300.82,300.84,300.72,300.74,12318.0,298.8633,298.8831,298.7639,298.7838,12318.0
2025-02-20 14:40:00,300.74,300.94,300.71,300.94,14997.0,298.7838,298.9825,298.754,298.9825,14997.0
2025-02-20 14:45:00,300.94,301.28,300.9,301.28,18687.0,298.9825,299.3203,298.9427,299.3203,18687.0
2025-02-20 14:50:00,301.31,301.39,301.2,301.31,14469.0,299.3501,299.4296,299.2408,299.3501,14469.0
2025-02-20 14:55:00,301.31,301.41,301.29,301.3,18021.0,299.3501,299.4494,299.3302,299.3401,18021.0
2025-02-20 15:00:00,301.33,301.34,301.22,301.3,16837.0,299.3699,299.3799,299.2607,299.3401,16837.0
2025-02-20 15:05:00,301.31,301.34,301.2,301.24,17762.0,299.3501,299.3799,299.2408,299.2805,17762.0
2025-02-20 15:10:00,301.25,301.27,301.12,301.19,34217.0,299.2905,299.3103,299.1613,299.2309,34217.0
2025-02-20 15:15:00,301.19,301.31,301.03,301.29,13940.0,299.2309,299.3501,299.0719,299.3302,13940.0
2025-02-20 15:20:00,301.29,301.43,301.29,301.33,23438.0,299.3302,299.4693,299.3302,299.3699,23438.0
2025-02-20 15:25:00,301.31,301.32,301.21,301.28,18074.0,299.3501,299.36,299.2507,299.3203,18074.0
2025-02-20 15:30:00,301.31,301.35,301.26,301.33,18066.0,299.3501,299.3898,299.3004,299.3699,18066.0
2025-02-20 15:35:00,301.33,301.33,301.12,301.19,15097.0,299.3699,299.3699,299.1613,299.2309,15097.0
2025-02-20 15:40:00,301.2,301.36,301.18,301.36,21710.0,299.2408,299.3997,299.2209,299.3997,21710.0
2025-02-20 15:45:00,301.26,301.58,301.26,301.54,18272.0,299.3004,299.6183,299.3004,299.5786,18272.0
2025-02-20 15:50:00,301.59,301.79,301.41,301.45,29691.0,299.6283,299.8269,299.4494,299.4892,29691.0
2025-02-20 15:55:00,301.48,301.59,301.42,301.5,82653.0,299.519,299.6283,299.4594,299.5388,82653.0
2025-02-21 09:30:00,301.74,301.8,301.05,301.3,109277.0,299.7773,299.8369,299.0918,299.3401,109277.0
2025-02-21 09:35:00,301.33,301.37,300.84,300.92,32011.0,299.3699,299.4097,298.8831,298.9626,32011.0
2025-02-21 09:40:00,300.92,301.06,300.89,301.0,28815.0,298.9626,299.1017,298.9328,299.0421,28815.0
2025-02-21 09:45:00,301.01,301.15,300.69,300.74,25321.0,299.052,299.1911,298.7341,298.7838,25321.0
2025-02-21 09:50:00,300.77,300.77,300.45,300.62,27997.0,298.8136,298.8136,298.4957,298.6646,27997.0
2025-02-21 09:55:00,300.62,300.67,300.42,300.51,15330.0,298.6646,298.7142,298.4659,298.5553,15330.0
2025-02-21 10:00:00,300.55,300.55,300.09,300.35,36729.0,298.595,298.595,298.138,298.3963,36729.0
2025-02-21 10:05:00,300.29,300.46,300.03,300.42,21075.0,298.3367,298.5056,298.0784,298.4659,21075.0
2025-02-21 10:10:00,300.44,300.52,300.18,300.25,12867.0,298.4857,298.5652,298.2274,298.297,12867.0
2025-02-21 10:15:00,300.2,300.39,300.18,300.19,15069.0,298.2473,298.4361,298.2274,298.2374,15069.0
2025-02-21 10:20:00,300.15,300.18,299.77,299.84,32025.0,298.1976,298.2274,297.8201,297.8896,32025.0
2025-02-21 10:25:00,299.86,299.94,299.46,299.54,108836.0,297.9095,297.989,297.5121,297.5916,108836.0
2025-02-21 10:30:00,299.5,299.71,299.36,299.41,18232.0,297.5518,297.7605,297.4128,297.4624,18232.0
2025-02-21 10:35:00,299.42,299.66,299.41,299.58,18788.0,297.4724,297.7108,297.4624,297.6313,18788.0
2025-02-21 10:40:00,299.51,299.55,299.03,299.07,21945.0,297.5618,297.6015,297.0849,297.1246,21945.0
2025-02-21 10:45:00,299.08,299.56,299.06,299.34,37890.0,297.1346,297.6115,297.1147,297.3929,37890.0
2025-02-21 10:50:00,299.33,299.42,299.23,299.25,25145.0,297.383,297.4724,297.2836,297.3035,25145.0
2025-02-21 10:55:00,299.21,299.52,299.21,299.52,50145.0,297.2637,297.5717,297.2637,297.5717,50145.0
2025-02-21 11:00:00,299.55,299.74,299.32,299.42,21385.0,297.6015,297.7903,297.373,297.4724,21385.0
2025-02-21 11:05:00,299.45,299.57,299.34,299.41,14008.0,297.5022,297.6214,297.3929,297.4624,14008.0
2025-02-21 11:10:00,299.41,299.72,299.26,299.71,22423.0,297.4624,297.7704,297.3134,297.7605,22423.0
2025-02-21 11:15:00,299.73,299.81,299.53,299.79,12138.0,297.7803,297.8598,297.5817,297.84,12138.0
2025-02-21 11:20:00,299.79,299.88,299.78,299.8,26774.0,297.84,297.9294,297.83,297.8499,26774.0
2025-02-21 11:25:00,299.8,299.8,299.48,299.61,17981.0,297.8499,297.8499,297.532,297.6611,17981.0
2025-02-21 11:30:00,299.58,299.77,299.5,299.7,15171.0,297.6313,297.8201,297.5518,297.7505,15171.0
2025-02-21 11:35:00,299.73,299.79,299.6,299.76,11340.0,297.7803,297.84,297.6512,297.8102,11340.0
2025-02-21 11:40:00,299.79,299.8,299.52,299.53,13659.0,297.84,297.8499,297.5717,297.5817,13659.0
2025-02-21 11:45:00,299.51,299.54,299.36,299.5,20555.0,297.5618,297.5916,297.4128,297.5518,20555.0
2025-02-21 11:50:00,299.47,299.47,299.27,299.28,19074.0,297.522,297.522,297.3233,297.3333,19074.0
2025-02-21 11:55:00,299.29,299.6,299.29,299.48,20120.0,297.3432,297.6512,297.3432,297.532,20120.0
2025-02-21 12:00:00,299.49,299.64,299.46,299.61,16644.0,297.5419,297.6909,297.5121,297.6611,16644.0
2025-02-21 12:05:00,299.6,299.62,299.37,299.38,20974.0,297.6512,297.6711,297.4227,297.4326,20974.0
2025-02-21 12:10:00,299.39,299.4,299.2,299.25,31823.0,297.4426,297.4525,297.2538,297.3035,31823.0
2025-02-21 12:15:00,299.21,299.21,298.87,298.91,33807.0,297.2637,297.2637,296.9259,296.9657,33807.0
2025-02-21 12:20:00,298.78,298.93,298.66,298.84,20270.0,296.8365,296.9856,296.7173,296.8961,20270.0
2025-02-21 12:25:00,298.87,298.98,298.82,298.88,19016.0,296.9259,297.0352,296.8763,296.9359,19016.0
2025-02-21 12:30:00,298.89,298.9,298.64,298.64,21123.0,296.9458,296.9557,296.6974,296.6974,21123.0
2025-02-21 12:35:00,298.65,298.78,298.28,298.33,40404.0,296.7074,296.8365,296.3398,296.3895,40404.0
2025-02-21 12:40:00,298.35,298.54,298.29,298.49,20252.0,296.4093,296.5981,296.3497,296.5484,20252.0
2025-02-21 12:45:00,298.48,298.48,298.25,298.25,28529.0,296.5385,296.5385,296.31,296.31,28529.0
2025-02-21 12:50:00,298.25,298.29,298.06,298.06,22262.0,296.31,296.3497,296.1212,296.1212,22262.0
2025-02-21 12:55:00,298.09,298.13,297.71,297.83,55064.0,296.151,296.1908,295.7735,295.8927,55064.0
2025-02-21 13:00:00,297.83,297.83,297.45,297.52,34260.0,295.8927,295.8927,295.5152,295.5847,34260.0
2025-02-21 13:05:00,297.57,297.59,297.26,297.28,47886.0,295.6344,295.6543,295.3264,295.3463,47886.0
2025-02-21 13:10:00,297.28,297.36,296.99,297.36,66161.0,295.3463,295.4258,295.0582,295.4258,66161.0
2025-02-21 13:15:00,297.37,297.65,297.31,297.34,42871.0,295.4357,295.7139,295.3761,295.4059,42871.0
2025-02-21 13:20:00,297.35,297.39,297.19,297.25,11231.0,295.4158,295.4556,295.2569,295.3165,11231.0
2025-02-21 13:25:00,297.22,297.43,296.95,296.96,14830.0,295.2867,295.4953,295.0184,295.0284,14830.0
2025-02-21 13:30:00,296.96,296.97,296.68,296.96,18811.0,295.0284,295.0383,294.7502,295.0284,18811.0
2025-02-21 13:35:00,296.91,297.5,296.91,297.13,24707.0,294.9787,295.5649,294.9787,295.1973,24707.0
2025-02-21 13:40:00,297.15,297.2,296.82,296.83,25390.0,295.2171,295.2668,294.8893,294.8992,25390.0
2025-02-21 13:45:00,296.81,296.9,296.79,296.87,20232.0,294.8793,294.9688,294.8595,294.939,20232.0
2025-02-21 13:50:00,296.86,296.99,296.79,296.99,14814.0,294.929,295.0582,294.8595,295.0582,14814.0
2025-02-21 13:55:00,297.0,297.0,296.67,296.76,30403.0,295.0681,295.0681,294.7403,294.8297,30403.0
2025-02-21 14:00:00,296.74,296.78,296.51,296.56,28192.0,294.8098,294.8495,294.5813,294.631,28192.0
2025-02-21 14:05:00,296.57,296.73,296.52,296.7,14713.0,294.6409,294.7999,294.5912,294.7701,14713.0
2025-02-21 14:10:00,296.76,297.05,296.6,296.96,24922.0,294.8297,295.1178,294.6707,295.0284,24922.0
2025-02-21 14:15:00,296.91,296.92,296.59,296.6,20931.0,294.9787,294.9886,294.6608,294.6707,20931.0
2025-02-21 14:20:00,296.55,296.58,296.1,296.17,44819.0,294.621,294.6508,294.174,294.2435,44819.0
2025-02-21 14:25:00,296.21,296.21,295.74,295.81,44991.0,294.2832,294.2832,293.8163,293.8858,44991.0
2025-02-21 14:30:00,295.88,296.23,295.85,295.97,22912.0,293.9554,294.3031,293.9256,294.0448,22912.0
2025-02-21 14:35:00,295.99,296.02,295.72,295.79,27946.0,294.0647,294.0945,293.7964,293.866,27946.0
2025-02-21 14:40:00,295.79,295.91,295.63,295.91,31556.0,293.866,293.9852,293.707,293.9852,31556.0
2025-02-21 14:45:00,295.93,295.96,295.75,295.84,19500.0,294.0051,294.0349,293.8262,293.9157,19500.0
2025-02-21 14:50:00,295.91,296.23,295.86,295.96,32668.0,293.9852,294.3031,293.9355,294.0349,32668.0
2025-02-21 14:55:00,295.97,296.22,295.92,295.92,26356.0,294.0448,294.2932,293.9951,293.9951,26356.0
2025-02-21 15:00:00,295.9,296.09,295.8,295.94,126379.0,293.9753,294.164,293.8759,294.015,126379.0
2025-02-21 15:05:00,295.93,296.05,295.87,295.92,77550.0,294.0051,294.1243,293.9455,293.9951,77550.0
2025-02-21 15:10:00,295.93,296.17,295.79,296.03,36318.0,294.0051,294.2435,293.866,294.1044,36318.0
2025-02-21 15:15:00,296.03,296.12,295.89,296.09,29585.0,294.1044,294.1938,293.9653,294.164,29585.0
2025-02-21 15:20:00,296.04,296.29,295.99,296.25,27679.0,294.1144,294.3627,294.0647,294.323,27679.0
2025-02-21 15:25:00,296.28,296.28,296.1,296.23,33203.0,294.3528,294.3528,294.174,294.3031,33203.0
2025-02-21 15:30:00,296.27,296.42,296.2,296.31,38148.0,294.3429,294.4919,294.2733,294.3826,38148.0
2025-02-21 15:35:00,296.34,296.34,296.13,296.29,29316.0,294.4124,294.4124,294.2038,294.3627,29316.0
2025-02-21 15:40:00,296.34,296.34,296.02,296.05,31301.0,294.4124,294.4124,294.0945,294.1243,31301.0
2025-02-21 15:45:00,296.04,296.15,295.85,296.09,42906.0,294.1144,294.2236,293.9256,294.164,42906.0
2025-02-21 15:50:00,296.1,296.28,295.96,296.18,85215.0,294.174,294.3528,294.0349,294.2534,85215.0
2025-02-21 15:55:00,296.17,296.21,295.76,295.93,128183.0,294.2435,294.2832,293.8362,294.0051,128183.0
2025-02-24 09:30:00,296.96,297.34,296.8,296.96,216853.0,295.0284,295.4059,294.8694,295.0284,216853.0
2025-02-24 09:35:00,296.93,296.93,296.37,296.45,53991.0,294.9986,294.9986,294.4422,294.5217,53991.0
2025-02-24 09:40:00,296.43,296.6,296.11,296.3,269309.0,294.5018,294.6707,294.1839,294.3727,269309.0
2025-02-24 09:45:00,296.38,296.45,295.98,296.07,55632.0,294.4521,294.5217,294.0547,294.1442,55632.0
2025-02-24 09:50:00,296.07,296.09,295.41,295.53,29063.0,294.1442,294.164,293.4884,293.6077,29063.0
2025-02-24 09:55:00,295.55,295.55,295.03,295.05,46984.0,293.6275,293.6275,293.1109,293.1308,46984.0
2025-02-24 10:00:00,295.02,295.29,294.21,294.31,71932.0,293.101,293.3692,292.2963,292.3956,71932.0
2025-02-24 10:05:00,294.34,294.82,293.89,294.67,68406.0,292.4254,292.9023,291.9783,292.7533,68406.0
2025-02-24 10:10:00,294.68,295.27,294.58,295.19,67044.0,292.7632,293.3494,292.6638,293.2699,67044.0
2025-02-24 10:15:00,295.14,295.42,294.75,294.86,58151.0,293.2202,293.4984,292.8327,292.942,58151.0
2025-02-24 10:20:00,294.92,295.26,294.89,295.25,112918.0,293.0016,293.3394,292.9718,293.3295,112918.0
2025-02-24 10:25:00,295.23,295.24,294.56,294.62,44735.0,293.3096,293.3196,292.644,292.7036,44735.0
2025-02-24 10:30:00,294.64,294.87,294.5,294.62,42815.0,292.7235,292.952,292.5844,292.7036,42815.0
2025-02-24 10:35:00,294.62,294.82,294.46,294.69,94608.0,292.7036,292.9023,292.5446,292.7731,94608.0
2025-02-24 10:40:00,294.67,294.82,294.49,294.53,61401.0,292.7533,292.9023,292.5744,292.6142,61401.0
2025-02-24 10:45:00,294.56,294.74,294.32,294.72,64991.0,292.644,292.8228,292.4055,292.8029,64991.0
2025-02-24 10:50:00,294.76,294.83,294.29,294.37,123347.0,292.8427,292.9122,292.3757,292.4552,123347.0
2025-02-24 10:55:00,294.39,294.59,294.13,294.53,39271.0,292.4751,292.6738,292.2168,292.6142,39271.0
2025-02-24 11:00:00,294.49,294.76,294.41,294.72,177440.0,292.5744,292.8427,292.495,292.8029,177440.0
2025-02-24 11:05:00,294.78,295.05,294.73,294.83,40555.0,292.8625,293.1308,292.8129,292.9122,40555.0
2025-02-24 11:10:00,294.83,295.0,294.76,294.97,41483.0,292.9122,293.0811,292.8427,293.0513,41483.0
2025-02-24 11:15:00,294.96,295.25,294.96,295.24,36429.0,293.0414,293.3295,293.0414,293.3196,36429.0
2025-02-24 11:20:00,295.25,295.44,295.2,295.43,28548.0,293.3295,293.5183,293.2798,293.5083,28548.0
2025-02-24 11:25:00,295.4,295.96,295.4,295.86,28576.0,293.4785,294.0349,293.4785,293.9355,28576.0
2025-02-24 11:30:00,295.88,296.08,295.87,295.88,23481.0,293.9554,294.1541,293.9455,293.9554,23481.0
2025-02-24 11:35:00,295.89,296.03,295.49,295.5,20842.0,293.9653,294.1044,293.5679,293.5779,20842.0
2025-02-24 11:40:00,295.52,296.2,295.51,295.92,42270.0,293.5977,294.2733,293.5878,293.9951,42270.0
2025-02-24 11:45:00,295.92,296.15,295.9,296.0,42918.0,293.9951,294.2236,293.9753,294.0746,42918.0
2025-02-24 11:50:00,296.01,296.1,295.86,296.01,19574.0,294.0845,294.174,293.9355,294.0845,19574.0
2025-02-24 11:55:00,295.97,295.98,295.67,295.74,25571.0,294.0448,294.0547,293.7468,293.8163,25571.0
2025-02-24 12:00:00,295.74,296.1,295.7,296.1,19900.0,293.8163,294.174,293.7766,294.174,19900.0
2025-02-24 12:05:00,296.1,296.18,295.8,295.99,26008.0,294.174,294.2534,293.8759,294.0647,26008.0
2025-02-24 12:10:00,295.99,296.15,295.9,295.93,19326.0,294.0647,294.2236,293.9753,294.0051,19326.0
2025-02-24 12:15:00,296.02,296.48,296.02,296.45,27360.0,294.0945,294.5515,294.0945,294.5217,27360.0
2025-02-24 12:20:00,296.44,296.57,296.39,296.44,15461.0,294.5117,294.6409,294.4621,294.5117,15461.0
2025-02-24 12:25:00,296.41,296.55,296.29,296.31,20305.0,294.4819,294.621,294.3627,294.3826,20305.0
2025-02-24 12:30:00,296.32,296.32,296.12,296.19,10468.0,294.3925,294.3925,294.1938,294.2634,10468.0
2025-02-24 12:35:00,296.17,296.5,296.14,296.48,11177.0,294.2435,294.5714,294.2137,294.5515,11177.0
2025-02-24 12:40:00,296.49,296.63,296.45,296.61,14494.0,294.5614,294.7005,294.5217,294.6806,14494.0
2025-02-24 12:45:00,296.64,296.72,296.45,296.57,24802.0,294.7104,294.7899,294.5217,294.6409,24802.0
2025-02-24 12:50:00,296.56,296.57,296.25,296.29,15252.0,294.631,294.6409,294.323,294.3627,15252.0
2025-02-24 12:55:00,296.35,296.48,296.12,296.16,15630.0,294.4223,294.5515,294.1938,294.2336,15630.0
2025-02-24 13:00:00,296.19,296.27,296.14,296.24,102447.0,294.2634,294.3429,294.2137,294.3131,102447.0
2025-02-24 13:05:00,296.27,296.39,296.16,296.36,15210.0,294.3429,294.4621,294.2336,294.4323,15210.0
2025-02-24 13:10:00,296.42,296.42,296.22,296.34,11258.0,294.4919,294.4919,294.2932,294.4124,11258.0
2025-02-24 13:15:00,296.34,296.7,296.33,296.63,19489.0,294.4124,294.7701,294.4025,294.7005,19489.0
2025-02-24 13:20:00,296.63,296.63,296.42,296.5,39408.0,294.7005,294.7005,294.4919,294.5714,39408.0
2025-02-24 13:25:00,296.52,296.67,296.52,296.56,19299.0,294.5912,294.7403,294.5912,294.631,19299.0
2025-02-24 13:30:00,296.58,296.61,296.41,296.56,14343.0,294.6508,294.6806,294.4819,294.631,14343.0
2025-02-24 13:35:00,296.42,296.64,296.42,296.55,14581.0,294.4919,294.7104,294.4919,294.621,14581.0
2025-02-24 13:40:00,296.62,296.68,296.5,296.56,9830.0,294.6906,294.7502,294.5714,294.631,9830.0
2025-02-24 13:45:00,296.58,296.66,296.31,296.38,16216.0,294.6508,294.7303,294.3826,294.4521,16216.0
2025-02-24 13:50:00,296.36,296.41,296.21,296.4,22595.0,294.4323,294.4819,294.2832,294.472,22595.0
2025-02-24 13:55:00,296.39,296.4,296.06,296.17,17706.0,294.4621,294.472,294.1342,294.2435,17706.0
2025-02-24 14:00:00,296.18,296.56,296.15,296.56,13349.0,294.2534,294.631,294.2236,294.631,13349.0
2025-02-24 14:05:00,296.54,296.58,296.2,296.32,20638.0,294.6111,294.6508,294.2733,294.3925,20638.0
2025-02-24 14:10:00,296.28,296.31,296.06,296.22,18788.0,294.3528,294.3826,294.1342,294.2932,18788.0
2025-02-24 14:15:00,296.19,296.21,295.9,295.96,17169.0,294.2634,294.2832,293.9753,294.0349,17169.0
2025-02-24 14:20:00,295.93,296.04,295.79,295.98,46101.0,294.0051,294.1144,293.866,294.0547,46101.0
2025-02-24 14:25:00,296.0,296.05,295.85,295.89,30599.0,294.0746,294.1243,293.9256,293.9653,30599.0
2025-02-24 14:30:00,295.89,296.2,295.86,296.17,22601.0,293.9653,294.2733,293.9355,294.2435,22601.0
2025-02-24 14:35:00,296.16,296.17,296.0,296.06,17946.0,294.2336,294.2435,294.0746,294.1342,17946.0
2025-02-24 14:40:00,296.06,296.07,295.78,295.86,19113.0,294.1342,294.1442,293.856,293.9355,19113.0
2025-02-24 14:45:00,295.87,295.9,295.74,295.86,12854.0,293.9455,293.9753,293.8163,293.9355,12854.0
2025-02-24 14:50:00,295.84,295.95,295.74,295.75,18176.0,293.9157,294.0249,293.8163,293.8262,18176.0
2025-02-24 14:55:00,295.74,295.75,295.56,295.74,17053.0,293.8163,293.8262,293.6375,293.8163,17053.0
2025-02-24 15:00:00,295.74,295.75,295.38,295.6,82942.0,293.8163,293.8262,293.4586,293.6772,82942.0
2025-02-24 15:05:00,295.59,295.79,295.51,295.73,52648.0,293.6673,293.866,293.5878,293.8064,52648.0
2025-02-24 15:10:00,295.71,295.75,295.59,295.68,55890.0,293.7865,293.8262,293.6673,293.7567,55890.0
2025-02-24 15:15:00,295.72,295.91,295.56,295.76,34873.0,293.7964,293.9852,293.6375,293.8362,34873.0
2025-02-24 15:20:00,295.74,295.85,295.53,295.53,57122.0,293.8163,293.9256,293.6077,293.6077,57122.0
2025-02-24 15:25:00,295.54,295.6,295.4,295.4,34797.0,293.6176,293.6772,293.4785,293.4785,34797.0
2025-02-24 15:30:00,295.44,295.75,295.43,295.67,35038.0,293.5183,293.8262,293.5083,293.7468,35038.0
2025-02-24 15:35:00,295.67,295.72,295.49,295.5,33237.0,293.7468,293.7964,293.5679,293.5779,33237.0
2025-02-24 15:40:00,295.5,295.5,295.23,295.27,47441.0,293.5779,293.5779,293.3096,293.3494,47441.0
2025-02-24 15:45:00,295.28,295.55,295.22,295.45,28357.0,293.3593,293.6275,293.2997,293.5282,28357.0
2025-02-24 15:50:00,295.5,295.53,294.56,294.6,57576.0,293.5779,293.6077,292.644,292.6837,57576.0
2025-02-24 15:55:00,294.63,294.71,294.23,294.43,143880.0,292.7135,292.793,292.3161,292.5148,143880.0
2025-02-25 09:30:00,294.4,294.83,294.06,294.65,134558.0,292.485,292.9122,292.1472,292.7334,134558.0
2025-02-25 09:35:00,294.65,294.8,294.33,294.8,22223.0,292.7334,292.8824,292.4155,292.8824,22223.0
2025-02-25 09:40:00,294.8,294.8,294.1,294.1,22136.0,292.8824,292.8824,292.187,292.187,22136.0
2025-02-25 09:45:00,294.16,294.33,293.76,293.89,55546.0,292.2466,292.4155,291.8492,291.9783,55546.0
2025-02-25 09:50:00,293.93,293.95,292.94,293.09,46671.0,292.0181,292.0379,291.0345,291.1835,46671.0
2025-02-25 09:55:00,293.14,293.76,293.12,293.46,26724.0,291.2332,291.8492,291.2133,291.5511,26724.0
2025-02-25 10:00:00,293.52,293.52,292.5,292.55,44696.0,291.6107,291.6107,290.5974,290.6471,44696.0
2025-02-25 10:05:00,292.61,292.74,292.37,292.63,42548.0,290.7067,290.8358,290.4682,290.7265,42548.0
2025-02-25 10:10:00,292.69,292.81,291.98,292.04,53408.0,290.7861,290.9054,290.0808,290.1404,53408.0
2025-02-25 10:15:00,292.12,292.34,291.55,291.58,41622.0,290.2198,290.4384,289.6536,289.6834,41622.0
2025-02-25 10:20:00,291.62,291.77,291.24,291.36,105578.0,289.7231,289.8721,289.3456,289.4648,105578.0
2025-02-25 10:25:00,291.25,291.6,291.03,291.1,101983.0,289.3555,289.7032,289.1369,289.2065,101983.0
2025-02-25 10:30:00,291.07,291.3,290.94,291.27,109484.0,289.1767,289.4052,289.0475,289.3754,109484.0
2025-02-25 10:35:00,291.32,291.92,291.26,291.9,73445.0,289.4251,290.0212,289.3654,290.0013,73445.0
2025-02-25 10:40:00,291.85,292.1,291.5,291.86,45360.0,289.9516,290.2,289.6039,289.9615,45360.0
2025-02-25 10:45:00,291.8,292.04,291.51,291.95,53882.0,289.9019,290.1404,289.6138,290.051,53882.0
2025-02-25 10:50:00,291.97,292.48,291.86,292.42,67522.0,290.0708,290.5775,289.9615,290.5179,67522.0
2025-02-25 10:55:00,292.3,292.5,291.91,291.91,30737.0,290.3987,290.5974,290.0112,290.0112,30737.0
2025-02-25 11:00:00,292.0,292.0,291.39,291.53,55145.0,290.1006,290.1006,289.4946,289.6337,55145.0
2025-02-25 11:05:00,291.53,291.86,291.37,291.71,169528.0,289.6337,289.9615,289.4747,289.8125,169528.0
2025-02-25 11:10:00,291.64,291.96,291.62,291.78,27570.0,289.743,290.0609,289.7231,289.8821,27570.0
2025-02-25 11:15:00,291.8,291.91,291.55,291.75,46117.0,289.9019,290.0112,289.6536,289.8523,46117.0
2025-02-25 11:20:00,291.65,291.78,291.4,291.66,38302.0,289.7529,289.8821,289.5045,289.7628,38302.0
2025-02-25 11:25:00,291.64,291.68,291.1,291.18,30178.0,289.743,289.7827,289.2065,289.286,30178.0
2025-02-25 11:30:00,291.18,291.3,290.54,291.07,100423.0,289.286,289.4052,288.6501,289.1767,100423.0
2025-02-25 11:35:00,291.09,291.39,290.86,291.39,14255.0,289.1965,289.4946,288.968,289.4946,14255.0
2025-02-25 11:40:00,291.32,291.33,291.05,291.28,18614.0,289.4251,289.435,289.1568,289.3853,18614.0
2025-02-25 11:45:00,291.34,291.83,291.22,291.79,20377.0,289.4449,289.9317,289.3257,289.892,20377.0
2025-02-25 11:50:00,291.81,292.04,291.79,291.92,21226.0,289.9119,290.1404,289.892,290.0212,21226.0
2025-02-25 11:55:00,291.95,292.6,291.85,292.25,23511.0,290.051,290.6967,289.9516,290.349,23511.0
2025-02-25 12:00:00,292.3,292.39,292.09,292.09,13217.0,290.3987,290.4881,290.19,290.19,13217.0
2025-02-25 12:05:00,292.13,292.15,291.94,292.08,14536.0,290.2298,290.2497,290.041,290.1801,14536.0
2025-02-25 12:10:00,292.11,292.23,292.02,292.04,30492.0,290.2099,290.3291,290.1205,290.1404,30492.0
2025-02-25 12:15:00,292.07,292.15,291.97,292.07,17695.0,290.1702,290.2497,290.0708,290.1702,17695.0
2025-02-25 12:20:00,292.05,292.1,291.74,292.1,31447.0,290.1503,290.2,289.8423,290.2,31447.0
2025-02-25 12:25:00,292.04,292.46,292.03,292.42,35039.0,290.1404,290.5576,290.1304,290.5179,35039.0
2025-02-25 12:30:00,292.46,292.62,292.43,292.6,67941.0,290.5576,290.7166,290.5278,290.6967,67941.0
2025-02-25 12:35:00,292.62,292.84,292.52,292.75,16365.0,290.7166,290.9352,290.6172,290.8458,16365.0
2025-02-25 12:40:00,292.74,292.95,292.73,292.78,15614.0,290.8358,291.0445,290.8259,290.8756,15614.0
2025-02-25 12:45:00,292.84,292.84,292.71,292.79,13001.0,290.9352,290.9352,290.806,290.8855,13001.0
2025-02-25 12:50:00,292.79,293.03,292.78,292.96,19957.0,290.8855,291.1239,290.8756,291.0544,19957.0
2025-02-25 12:55:00,292.99,293.17,292.92,293.15,13397.0,291.0842,291.263,291.0146,291.2432,13397.0
2025-02-25 13:00:00,293.19,293.6,293.17,293.54,12773.0,291.2829,291.6902,291.263,291.6306,12773.0
2025-02-25 13:05:00,293.51,293.84,293.51,293.63,10686.0,291.6008,291.9287,291.6008,291.72,10686.0
2025-02-25 13:10:00,293.63,293.73,293.27,293.28,19874.0,291.72,291.8194,291.3624,291.3723,19874.0
2025-02-25 13:15:00,293.22,293.38,293.09,293.11,19576.0,291.3127,291.4717,291.1835,291.2034,19576.0
2025-02-25 13:20:00,293.07,293.33,293.05,293.25,5889.0,291.1637,291.422,291.1438,291.3425,5889.0
2025-02-25 13:25:00,293.23,293.24,292.57,292.62,28400.0,291.3226,291.3326,290.6669,290.7166,28400.0
2025-02-25 13:30:00,292.6,292.86,292.57,292.77,57781.0,290.6967,290.955,290.6669,290.8656,57781.0
2025-02-25 13:35:00,292.79,293.5,292.72,293.48,12153.0,290.8855,291.5909,290.8159,291.571,12153.0
2025-02-25 13:40:00,293.48,293.65,293.41,293.51,8038.0,291.571,291.7399,291.5015,291.6008,8038.0
2025-02-25 13:45:00,293.55,293.61,293.48,293.5,7001.0,291.6405,291.7002,291.571,291.5909,7001.0
2025-02-25 13:50:00,293.56,293.56,293.17,293.3,34072.0,291.6505,291.6505,291.263,291.3922,34072.0
2025-02-25 13:55:00,293.27,293.32,293.1,293.14,15774.0,291.3624,291.412,291.1935,291.2332,15774.0
2025-02-25 14:00:00,293.11,293.19,292.96,293.01,73177.0,291.2034,291.2829,291.0544,291.1041,73177.0
2025-02-25 14:05:00,293.05,293.1,292.97,293.08,13406.0,291.1438,291.1935,291.0643,291.1736,13406.0
2025-02-25 14:10:00,293.05,293.05,292.58,292.58,18474.0,291.1438,291.1438,290.6769,290.6769,18474.0
2025-02-25 14:15:00,292.53,292.7,292.35,292.69,19468.0,290.6272,290.7961,290.4484,290.7861,19468.0
2025-02-25 14:20:00,292.64,292.66,292.35,292.44,19961.0,290.7365,290.7563,290.4484,290.5378,19961.0
2025-02-25 14:25:00,292.42,292.49,292.29,292.32,13674.0,290.5179,290.5874,290.3887,290.4185,13674.0
2025-02-25 14:30:00,292.34,292.75,292.27,292.75,15981.0,290.4384,290.8458,290.3689,290.8458,15981.0
2025-02-25 14:35:00,292.7,293.26,292.53,293.26,21073.0,290.7961,291.3524,290.6272,291.3524,21073.0
2025-02-25 14:40:00,293.29,293.57,293.24,293.51,28191.0,291.3822,291.6604,291.3326,291.6008,28191.0
2025-02-25 14:45:00,293.48,293.53,293.01,293.42,13924.0,291.571,291.6207,291.1041,291.5114,13924.0
2025-02-25 14:50:00,293.44,293.5,293.34,293.42,18008.0,291.5313,291.5909,291.4319,291.5114,18008.0
2025-02-25 14:55:00,293.46,293.54,293.37,293.4,11418.0,291.5511,291.6306,291.4617,291.4915,11418.0
2025-02-25 15:00:00,293.37,293.62,293.25,293.48,17002.0,291.4617,291.7101,291.3425,291.571,17002.0
2025-02-25 15:05:00,293.51,293.69,293.44,293.47,22558.0,291.6008,291.7796,291.5313,291.5611,22558.0
2025-02-25 15:10:00,293.48,293.48,293.22,293.37,16378.0,291.571,291.571,291.3127,291.4617,16378.0
2025-02-25 15:15:00,293.37,293.7,293.31,293.67,28054.0,291.4617,291.7896,291.4021,291.7598,28054.0
2025-02-25 15:20:00,293.67,294.2,293.64,294.17,22940.0,291.7598,292.2863,291.73,292.2565,22940.0
2025-02-25 15:25:00,294.15,294.15,293.71,293.78,20139.0,292.2366,292.2366,291.7995,291.8691,20139.0
2025-02-25 15:30:00,293.77,293.77,293.49,293.67,26600.0,291.8591,291.8591,291.5809,291.7598,26600.0
2025-02-25 15:35:00,293.58,293.73,292.99,292.99,29224.0,291.6704,291.8194,291.0842,291.0842,29224.0
2025-02-25 15:40:00,293.0,293.13,292.83,292.95,31467.0,291.0941,291.2233,290.9252,291.0445,31467.0
2025-02-25 15:45:00,293.05,293.2,292.85,293.18,26537.0,291.1438,291.2928,290.9451,291.273,26537.0
2025-02-25 15:50:00,293.11,293.3,292.59,292.7,56900.0,291.2034,291.3922,290.6868,290.7961,56900.0
2025-02-25 15:55:00,292.7,293.19,292.67,292.92,33798.0,290.7961,291.2829,290.7663,291.0146,33798.0
2025-02-26 09:30:00,293.9,294.21,293.41,293.46,118940.0,291.9883,292.2963,291.5015,291.5511,118940.0
2025-02-26 09:35:00,293.48,294.14,293.44,294.09,27413.0,291.571,292.2267,291.5313,292.177,27413.0
2025-02-26 09:40:00,294.07,294.11,293.57,293.85,20364.0,292.1572,292.1969,291.6604,291.9386,20364.0
2025-02-26 09:45:00,293.85,294.57,293.8,294.55,19518.0,291.9386,292.6539,291.8889,292.634,19518.0
2025-02-26 09:50:00,294.56,294.86,294.53,294.85,17909.0,292.644,292.942,292.6142,292.9321,17909.0
2025-02-26 09:55:00,294.81,294.84,294.43,294.84,23253.0,292.8924,292.9222,292.5148,292.9222,23253.0
2025-02-26 10:00:00,294.84,294.99,294.66,294.86,28672.0,292.9222,293.0712,292.7433,292.942,28672.0
2025-02-26 10:05:00,294.9,294.96,294.55,294.96,18940.0,292.9818,293.0414,292.634,293.0414,18940.0
2025-02-26 10:10:00,294.95,295.3,294.88,295.16,50058.0,293.0314,293.3792,292.9619,293.2401,50058.0
2025-02-26 10:15:00,295.23,295.48,295.04,295.43,13236.0,293.3096,293.558,293.1209,293.5083,13236.0
2025-02-26 10:20:00,295.42,295.5,295.09,295.22,112975.0,293.4984,293.5779,293.1705,293.2997,112975.0
2025-02-26 10:25:00,295.21,295.33,294.78,294.87,133584.0,293.2898,293.409,292.8625,292.952,133584.0
2025-02-26 10:30:00,294.91,295.23,294.9,295.03,21072.0,292.9917,293.3096,292.9818,293.1109,21072.0
2025-02-26 10:35:00,295.04,295.37,294.95,295.03,27676.0,293.1209,293.4487,293.0314,293.1109,27676.0
2025-02-26 10:40:00,295.0,295.44,294.99,295.29,27341.0,293.0811,293.5183,293.0712,293.3692,27341.0
2025-02-26 10:45:00,295.31,295.34,295.17,295.28,69134.0,293.3891,293.4189,293.25,293.3593,69134.0
2025-02-26 10:50:00,295.28,295.5,295.08,295.24,17684.0,293.3593,293.5779,293.1606,293.3196,17684.0
2025-02-26 10:55:00,295.27,295.37,295.24,295.37,14198.0,293.3494,293.4487,293.3196,293.4487,14198.0
2025-02-26 11:00:00,295.36,295.6,295.33,295.47,19378.0,293.4388,293.6772,293.409,293.5481,19378.0
2025-02-26 11:05:00,295.43,295.68,295.43,295.62,18313.0,293.5083,293.7567,293.5083,293.6971,18313.0
2025-02-26 11:10:00,295.58,295.7,295.52,295.64,23476.0,293.6573,293.7766,293.5977,293.717,23476.0
2025-02-26 11:15:00,295.64,295.67,295.49,295.57,18939.0,293.717,293.7468,293.5679,293.6474,18939.0
2025-02-26 11:20:00,295.64,295.65,295.33,295.49,13857.0,293.717,293.7269,293.409,293.5679,13857.0
2025-02-26 11:25:00,295.46,295.5,295.28,295.29,27327.0,293.5381,293.5779,293.3593,293.3692,27327.0
2025-02-26 11:30:00,295.25,295.26,295.0,295.15,20162.0,293.3295,293.3394,293.0811,293.2301,20162.0
2025-02-26 11:35:00,295.3,295.59,295.25,295.56,11116.0,293.3792,293.6673,293.3295,293.6375,11116.0
2025-02-26 11:40:00,295.53,295.6,295.02,295.35,12890.0,293.6077,293.6772,293.101,293.4288,12890.0
2025-02-26 11:45:00,295.35,295.38,295.25,295.31,13685.0,293.4288,293.4586,293.3295,293.3891,13685.0
2025-02-26 11:50:00,295.35,295.57,295.29,295.57,21828.0,293.4288,293.6474,293.3692,293.6474,21828.0
2025-02-26 11:55:00,295.49,295.49,294.86,294.93,11926.0,293.5679,293.5679,292.942,293.0116,11926.0
2025-02-26 12:00:00,294.93,295.19,294.79,295.15,13164.0,293.0116,293.2699,292.8725,293.2301,13164.0
2025-02-26 12:05:00,295.14,295.44,295.13,295.18,13353.0,293.2202,293.5183,293.2103,293.2599,13353.0
2025-02-26 12:10:00,295.21,295.43,295.15,295.4,8252.0,293.2898,293.5083,293.2301,293.4785,8252.0
2025-02-26 12:15:00,295.45,295.61,295.05,295.19,11912.0,293.5282,293.6871,293.1308,293.2699,11912.0
2025-02-26 12:20:00,295.21,295.24,294.96,295.11,7809.0,293.2898,293.3196,293.0414,293.1904,7809.0
2025-02-26 12:25:00,295.07,295.32,294.98,295.23,9351.0,293.1507,293.399,293.0612,293.3096,9351.0
2025-02-26 12:30:00,295.34,295.37,294.8,294.84,71625.0,293.4189,293.4487,292.8824,292.9222,71625.0
2025-02-26 12:35:00,294.89,294.89,294.51,294.56,22726.0,292.9718,292.9718,292.5943,292.644,22726.0
2025-02-26 12:40:00,294.5,294.62,294.33,294.6,20262.0,292.5844,292.7036,292.4155,292.6837,20262.0
2025-02-26 12:45:00,294.58,294.61,294.31,294.39,13959.0,292.6638,292.6937,292.3956,292.4751,13959.0
2025-02-26 12:50:00,294.4,294.4,293.84,294.07,11960.0,292.485,292.485,291.9287,292.1572,11960.0
2025-02-26 12:55:00,294.09,294.1,293.52,293.75,21406.0,292.177,292.187,291.6107,291.8392,21406.0
2025-02-26 13:00:00,293.67,293.85,293.44,293.6,12698.0,291.7598,291.9386,291.5313,291.6902,12698.0
2025-02-26 13:05:00,293.53,293.64,293.39,293.64,13511.0,291.6207,291.73,291.4816,291.73,13511.0
2025-02-26 13:10:00,293.72,293.8,293.47,293.67,8838.0,291.8094,291.8889,291.5611,291.7598,8838.0
2025-02-26 13:15:00,293.64,293.64,293.28,293.52,41090.0,291.73,291.73,291.3723,291.6107,41090.0
2025-02-26 13:20:00,293.58,293.78,293.42,293.63,6965.0,291.6704,291.8691,291.5114,291.72,6965.0
2025-02-26 13:25:00,293.56,293.56,292.9,292.93,13160.0,291.6505,291.6505,290.9948,291.0246,13160.0
2025-02-26 13:30:00,292.93,293.22,292.92,293.09,159355.0,291.0246,291.3127,291.0146,291.1835,159355.0
2025-02-26 13:35:00,293.06,293.17,292.8,292.81,20428.0,291.1537,291.263,290.8954,290.9054,20428.0
2025-02-26 13:40:00,292.82,292.93,292.59,292.75,15916.0,290.9153,291.0246,290.6868,290.8458,15916.0
2025-02-26 13:45:00,292.8,292.82,292.45,292.52,16266.0,290.8954,290.9153,290.5477,290.6172,16266.0
2025-02-26 13:50:00,292.55,292.63,292.32,292.42,16384.0,290.6471,290.7265,290.4185,290.5179,16384.0
2025-02-26 13:55:00,292.5,292.5,292.0,292.35,39651.0,290.5974,290.5974,290.1006,290.4484,39651.0
2025-02-26 14:00:00,292.11,292.59,292.06,292.2,18865.0,290.2099,290.6868,290.1602,290.2993,18865.0
2025-02-26 14:05:00,292.22,292.22,291.87,291.96,11652.0,290.3192,290.3192,289.9715,290.0609,11652.0
2025-02-26 14:10:00,291.96,292.27,291.96,292.19,17645.0,290.0609,290.3689,290.0609,290.2894,17645.0
2025-02-26 14:15:00,292.19,292.45,291.94,292.45,12128.0,290.2894,290.5477,290.041,290.5477,12128.0
2025-02-26 14:20:00,292.44,292.84,292.38,292.7,16970.0,290.5378,290.9352,290.4782,290.7961,16970.0
2025-02-26 14:25:00,292.62,292.82,292.56,292.6,22809.0,290.7166,290.9153,290.657,290.6967,22809.0
2025-02-26 14:30:00,292.51,292.83,292.5,292.82,10481.0,290.6073,290.9252,290.5974,290.9153,10481.0
2025-02-26 14:35:00,292.85,293.0,292.77,292.99,14395.0,290.9451,291.0941,290.8656,291.0842,14395.0
2025-02-26 14:40:00,292.93,293.15,292.86,292.96,16905.0,291.0246,291.2432,290.955,291.0544,16905.0
2025-02-26 14:45:00,292.95,293.09,292.86,292.87,11997.0,291.0445,291.1835,290.955,290.965,11997.0
2025-02-26 14:50:00,292.85,292.94,292.75,292.86,17165.0,290.9451,291.0345,290.8458,290.955,17165.0
2025-02-26 14:55:00,292.86,292.86,292.19,292.24,15230.0,290.955,290.955,290.2894,290.3391,15230.0
2025-02-26 15:00:00,292.26,292.5,292.15,292.23,20727.0,290.3589,290.5974,290.2497,290.3291,20727.0
2025-02-26 15:05:00,292.25,292.61,292.25,292.57,16238.0,290.349,290.7067,290.349,290.6669,16238.0
2025-02-26 15:10:00,292.59,292.71,292.47,292.53,20203.0,290.6868,290.806,290.5676,290.6272,20203.0
2025-02-26 15:15:00,292.47,292.63,292.36,292.61,14654.0,290.5676,290.7265,290.4583,290.7067,14654.0
2025-02-26 15:20:00,292.61,292.81,292.36,292.74,25664.0,290.7067,290.9054,290.4583,290.8358,25664.0
2025-02-26 15:25:00,292.76,292.89,292.7,292.7,27798.0,290.8557,290.9848,290.7961,290.7961,27798.0
2025-02-26 15:30:00,292.59,292.82,292.48,292.75,15943.0,290.6868,290.9153,290.5775,290.8458,15943.0
2025-02-26 15:35:00,292.74,292.95,292.63,292.87,13555.0,290.8358,291.0445,290.7265,290.965,13555.0
2025-02-26 15:40:00,292.87,293.31,292.76,293.28,21119.0,290.965,291.4021,290.8557,291.3723,21119.0
2025-02-26 15:45:00,293.24,293.53,293.18,293.3,38258.0,291.3326,291.6207,291.273,291.3922,38258.0
2025-02-26 15:50:00,293.33,293.36,293.01,293.23,63444.0,291.422,291.4518,291.1041,291.3226,63444.0
2025-02-26 15:55:00,293.25,293.35,292.76,293.11,66553.0,291.3425,291.4418,290.8557,291.2034,66553.0
2025-02-27 09:30:00,294.34,294.56,294.03,294.4,85090.0,292.4254,292.644,292.1174,292.485,85090.0
2025-02-27 09:35:00,294.56,294.79,294.36,294.38,39200.0,292.644,292.8725,292.4453,292.4651,39200.0
2025-02-27 09:40:00,294.24,294.34,293.41,293.63,23624.0,292.3261,292.4254,291.5015,291.72,23624.0
2025-02-27 09:45:00,293.62,294.06,293.55,293.66,30132.0,291.7101,292.1472,291.6405,291.7498,30132.0
2025-02-27 09:50:00,293.72,293.72,292.72,292.76,30566.0,291.8094,291.8094,290.8159,290.8557,30566.0
2025-02-27 09:55:00,292.59,292.74,291.9,292.0,29737.0,290.6868,290.8358,290.0013,290.1006,29737.0
2025-02-27 10:00:00,291.86,291.86,291.1,291.77,44947.0,289.9615,289.9615,289.2065,289.8721,44947.0
2025-02-27 10:05:00,291.78,292.17,291.73,291.94,37608.0,289.8821,290.2695,289.8324,290.041,37608.0
2025-02-27 10:10:00,291.88,293.11,291.88,292.94,20294.0,289.9814,291.2034,289.9814,291.0345,20294.0
2025-02-27 10:15:00,292.94,293.35,292.89,293.25,58195.0,291.0345,291.4418,290.9848,291.3425,58195.0
2025-02-27 10:20:00,293.25,294.24,293.02,293.79,66911.0,291.3425,292.3261,291.114,291.879,66911.0
2025-02-27 10:25:00,293.77,293.78,293.56,293.67,26574.0,291.8591,291.8691,291.6505,291.7598,26574.0
2025-02-27 10:30:00,293.75,293.75,292.83,293.08,18525.0,291.8392,291.8392,290.9252,291.1736,18525.0
2025-02-27 10:35:00,293.11,293.6,292.76,293.46,22333.0,291.2034,291.6902,290.8557,291.5511,22333.0
2025-02-27 10:40:00,293.59,293.63,293.17,293.48,10801.0,291.6803,291.72,291.263,291.571,10801.0
2025-02-27 10:45:00,293.26,293.68,293.23,293.55,32969.0,291.3524,291.7697,291.3226,291.6405,32969.0
2025-02-27 10:50:00,293.55,293.55,292.93,293.0,9584.0,291.6405,291.6405,291.0246,291.0941,9584.0
2025-02-27 10:55:00,292.86,293.07,292.72,292.75,12372.0,290.955,291.1637,290.8159,290.8458,12372.0
2025-02-27 11:00:00,292.63,293.21,292.63,292.73,14574.0,290.7265,291.3028,290.7265,290.8259,14574.0
2025-02-27 11:05:00,292.78,293.1,292.78,292.99,14389.0,290.8756,291.1935,290.8756,291.0842,14389.0
2025-02-27 11:10:00,292.99,293.65,292.99,293.6,26391.0,291.0842,291.7399,291.0842,291.6902,26391.0
2025-02-27 11:15:00,293.57,294.05,293.57,293.91,21510.0,291.6604,292.1373,291.6604,291.9982,21510.0
2025-02-27 11:20:00,293.96,294.08,293.65,293.72,11103.0,292.0479,292.1671,291.7399,291.8094,11103.0
2025-02-27 11:25:00,293.7,293.77,292.95,293.1,12254.0,291.7896,291.8591,291.0445,291.1935,12254.0
2025-02-27 11:30:00,293.03,293.43,293.01,293.43,5957.0,291.1239,291.5213,291.1041,291.5213,5957.0
2025-02-27 11:35:00,293.34,293.49,293.11,293.2,34872.0,291.4319,291.5809,291.2034,291.2928,34872.0
2025-02-27 11:40:00,293.16,293.28,292.87,292.93,9028.0,291.2531,291.3723,290.965,291.0246,9028.0
2025-02-27 11:45:00,292.94,293.09,292.85,292.96,12850.0,291.0345,291.1835,290.9451,291.0544,12850.0
2025-02-27 11:50:00,292.97,292.97,292.36,292.51,11812.0,291.0643,291.0643,290.4583,290.6073,11812.0
2025-02-27 11:55:00,292.46,292.59,292.16,292.24,21907.0,290.5576,290.6868,290.2596,290.3391,21907.0
2025-02-27 12:00:00,292.24,292.55,292.16,292.53,18441.0,290.3391,290.6471,290.2596,290.6272,18441.0
2025-02-27 12:05:00,292.5,292.53,292.18,292.19,76342.0,290.5974,290.6272,290.2795,290.2894,76342.0
2025-02-27 12:10:00,292.15,292.32,292.09,292.21,9187.0,290.2497,290.4185,290.19,290.3093,9187.0
2025-02-27 12:15:00,292.2,292.25,291.86,291.86,18407.0,290.2993,290.349,289.9615,289.9615,18407.0
2025-02-27 12:20:00,291.81,292.31,291.75,292.31,12458.0,289.9119,290.4086,289.8523,290.4086,12458.0
2025-02-27 12:25:00,292.3,292.94,292.26,292.94,11877.0,290.3987,291.0345,290.3589,291.0345,11877.0
2025-02-27 12:30:00,293.0,293.2,292.78,292.97,9433.0,291.0941,291.2928,290.8756,291.0643,9433.0
2025-02-27 12:35:00,292.97,293.14,292.93,292.94,11836.0,291.0643,291.2332,291.0246,291.0345,11836.0
2025-02-27 12:40:00,292.9,292.9,292.19,292.3,8602.0,290.9948,290.9948,290.2894,290.3987,8602.0
2025-02-27 12:45:00,292.42,292.67,292.37,292.39,8781.0,290.5179,290.7663,290.4682,290.4881,8781.0
2025-02-27 12:50:00,292.38,292.69,292.18,292.57,18104.0,290.4782,290.7861,290.2795,290.6669,18104.0
2025-02-27 12:55:00,292.55,292.65,292.49,292.64,21773.0,290.6471,290.7464,290.5874,290.7365,21773.0
2025-02-27 13:00:00,292.64,293.11,292.63,292.86,34033.0,290.7365,291.2034,290.7265,290.955,34033.0
2025-02-27 13:05:00,292.81,292.9,292.64,292.81,17798.0,290.9054,290.9948,290.7365,290.9054,17798.0
2025-02-27 13:10:00,292.88,293.37,292.88,293.3,4236.0,290.9749,291.4617,290.9749,291.3922,4236.0
2025-02-27 13:15:00,293.36,293.37,293.07,293.25,30425.0,291.4518,291.4617,291.1637,291.3425,30425.0
2025-02-27 13:20:00,293.16,293.42,293.02,293.41,12740.0,291.2531,291.5114,291.114,291.5015,12740.0
2025-02-27 13:25:00,293.43,293.46,293.12,293.22,7960.0,291.5213,291.5511,291.2133,291.3127,7960.0
2025-02-27 13:30:00,293.22,293.39,293.1,293.38,20380.0,291.3127,291.4816,291.1935,291.4717,20380.0
2025-02-27 13:35:00,293.33,293.38,293.17,293.33,5668.0,291.422,291.4717,291.263,291.422,5668.0
2025-02-27 13:40:00,293.35,293.36,293.1,293.11,5345.0,291.4418,291.4518,291.1935,291.2034,5345.0
2025-02-27 13:45:00,293.08,293.2,292.95,293.2,11121.0,291.1736,291.2928,291.0445,291.2928,11121.0
2025-02-27 13:50:00,293.12,293.21,292.88,293.2,10676.0,291.2133,291.3028,290.9749,291.2928,10676.0
2025-02-27 13:55:00,293.25,293.31,292.81,292.81,18907.0,291.3425,291.4021,290.9054,290.9054,18907.0
2025-02-27 14:00:00,292.84,292.84,292.58,292.68,35206.0,290.9352,290.9352,290.6769,290.7762,35206.0
2025-02-27 14:05:00,292.63,292.75,292.5,292.56,12596.0,290.7265,290.8458,290.5974,290.657,12596.0
2025-02-27 14:10:00,292.57,292.62,292.2,292.2,15593.0,290.6669,290.7166,290.2993,290.2993,15593.0
2025-02-27 14:15:00,292.24,292.24,291.98,292.23,11789.0,290.3391,290.3391,290.0808,290.3291,11789.0
2025-02-27 14:20:00,292.13,292.34,291.75,291.82,8807.0,290.2298,290.4384,289.8523,289.9218,8807.0
2025-02-27 14:25:00,291.82,291.84,291.32,291.33,9669.0,289.9218,289.9417,289.4251,289.435,9669.0
2025-02-27 14:30:00,291.32,291.34,290.38,290.59,36622.0,289.4251,289.4449,288.4912,288.6998,36622.0
2025-02-27 14:35:00,290.64,290.93,290.6,290.67,25334.0,288.7495,289.0376,288.7097,288.7793,25334.0
2025-02-27 14:40:00,290.67,290.71,290.1,290.51,56539.0,288.7793,288.819,288.213,288.6203,56539.0
2025-02-27 14:45:00,290.6,290.78,290.35,290.53,21952.0,288.7097,288.8886,288.4614,288.6402,21952.0
2025-02-27 14:50:00,290.57,290.89,290.38,290.7,18066.0,288.6799,288.9979,288.4912,288.8091,18066.0
2025-02-27 14:55:00,290.74,290.92,290.53,290.61,14144.0,288.8488,289.0277,288.6402,288.7197,14144.0
2025-02-27 15:00:00,290.57,290.6,289.63,289.86,60370.0,288.6799,288.7097,287.746,287.9746,60370.0
2025-02-27 15:05:00,289.9,290.08,289.73,289.81,27581.0,288.0143,288.1931,287.8454,287.9249,27581.0
2025-02-27 15:10:00,289.81,289.91,289.38,289.63,28624.0,287.9249,288.0242,287.4977,287.746,28624.0
2025-02-27 15:15:00,289.63,289.76,289.34,289.4,31455.0,287.746,287.8752,287.4579,287.5175,31455.0
2025-02-27 15:20:00,289.33,289.97,289.29,289.72,35528.0,287.448,288.0838,287.4083,287.8355,35528.0
2025-02-27 15:25:00,289.74,289.87,289.13,289.14,15037.0,287.8553,287.9845,287.2493,287.2592,15037.0
2025-02-27 15:30:00,289.32,289.7,289.18,289.49,21167.0,287.4381,287.8156,287.299,287.607,21167.0
2025-02-27 15:35:00,289.5,289.75,289.31,289.32,13445.0,287.6169,287.8653,287.4281,287.4381,13445.0
2025-02-27 15:40:00,289.32,289.34,289.01,289.16,39481.0,287.4381,287.4579,287.1301,287.2791,39481.0
2025-02-27 15:45:00,289.14,289.41,288.96,289.24,55512.0,287.2592,287.5275,287.0804,287.3586,55512.0
2025-02-27 15:50:00,289.28,289.5,288.87,288.89,120935.0,287.3983,287.6169,286.991,287.0109,120935.0
2025-02-27 15:55:00,288.85,288.9,288.4,288.59,82544.0,286.9711,287.0208,286.524,286.7128,82544.0
2025-02-28 09:30:00,288.63,288.97,287.56,287.63,203010.0,286.7526,287.0903,285.6895,285.7591,203010.0
2025-02-28 09:35:00,287.78,288.93,287.74,288.68,41718.0,285.9081,287.0506,285.8683,286.8022,41718.0
2025-02-28 09:40:00,288.64,289.09,288.34,288.94,44026.0,286.7625,287.2096,286.4644,287.0605,44026.0
2025-02-28 09:45:00,288.94,289.08,288.46,288.65,38518.0,287.0605,287.1996,286.5837,286.7724,38518.0
2025-02-28 09:50:00,288.61,289.09,288.55,288.85,35966.0,286.7327,287.2096,286.6731,286.9711,35966.0
2025-02-28 09:55:00,288.97,289.06,288.45,289.06,32788.0,287.0903,287.1798,286.5737,287.1798,32788.0
2025-02-28 10:00:00,288.96,289.55,288.67,289.11,42240.0,287.0804,287.6666,286.7923,287.2294,42240.0
2025-02-28 10:05:00,289.15,289.47,288.82,289.43,26438.0,287.2692,287.5871,286.9413,287.5473,26438.0
2025-02-28 10:10:00,289.37,289.88,289.3,289.88,36352.0,287.4877,287.9944,287.4182,287.9944,36352.0
2025-02-28 10:15:00,289.89,289.89,289.16,289.32,32234.0,288.0044,288.0044,287.2791,287.4381,32234.0
2025-02-28 10:20:00,289.12,290.11,289.08,290.03,101999.0,287.2394,288.2229,287.1996,288.1434,101999.0
2025-02-28 10:25:00,290.0,290.33,289.99,290.32,30047.0,288.1136,288.4415,288.1037,288.4316,30047.0
2025-02-28 10:30:00,290.3,290.49,290.15,290.33,36029.0,288.4117,288.6005,288.2627,288.4415,36029.0
2025-02-28 10:35:00,290.29,290.31,289.79,290.01,36103.0,288.4018,288.4216,287.905,288.1236,36103.0
2025-02-28 10:40:00,289.95,290.13,289.74,289.83,33284.0,288.064,288.2428,287.8553,287.9447,33284.0
2025-02-28 10:45:00,289.81,290.23,289.8,289.93,43938.0,287.9249,288.3421,287.9149,288.0441,43938.0
2025-02-28 10:50:00,289.89,290.46,289.88,290.32,65480.0,288.0044,288.5706,287.9944,288.4316,65480.0
2025-02-28 10:55:00,290.29,290.58,290.21,290.56,35781.0,288.4018,288.6899,288.3223,288.67,35781.0
2025-02-28 11:00:00,290.56,290.63,290.33,290.41,28555.0,288.67,288.7395,288.4415,288.521,28555.0
2025-02-28 11:05:00,290.43,290.62,290.24,290.39,12215.0,288.5408,288.7296,288.3521,288.5011,12215.0
2025-02-28 11:10:00,290.38,290.42,289.9,289.95,32910.0,288.4912,288.5309,288.0143,288.064,32910.0
2025-02-28 11:15:00,289.9,289.92,289.35,289.75,46505.0,288.0143,288.0342,287.4679,287.8653,46505.0
2025-02-28 11:20:00,289.77,290.05,289.62,289.67,29715.0,287.8851,288.1633,287.7361,287.7858,29715.0
2025-02-28 11:25:00,289.67,289.71,289.16,289.18,43798.0,287.7858,287.8255,287.2791,287.299,43798.0
2025-02-28 11:30:00,289.16,289.78,289.08,289.76,56912.0,287.2791,287.8951,287.1996,287.8752,56912.0
2025-02-28 11:35:00,289.86,290.06,289.66,289.9,28878.0,287.9746,288.1732,287.7759,288.0143,28878.0
2025-02-28 11:40:00,289.91,290.21,289.88,290.12,24901.0,288.0242,288.3223,287.9944,288.2329,24901.0
2025-02-28 11:45:00,290.04,290.29,289.95,290.21,28776.0,288.1534,288.4018,288.064,288.3223,28776.0
2025-02-28 11:50:00,290.23,290.29,289.97,290.18,28808.0,288.3421,288.4018,288.0838,288.2925,28808.0
2025-02-28 11:55:00,290.18,290.18,289.78,289.87,34255.0,288.2925,288.2925,287.8951,287.9845,34255.0
2025-02-28 12:00:00,289.76,289.9,289.57,289.6,12329.0,287.8752,288.0143,287.6864,287.7162,12329.0
2025-02-28 12:05:00,289.57,289.79,289.49,289.64,13792.0,287.6864,287.905,287.607,287.756,13792.0
2025-02-28 12:10:00,289.62,290.01,289.61,289.93,18797.0,287.7361,288.1236,287.7262,288.0441,18797.0
2025-02-28 12:15:00,289.88,290.28,289.82,290.25,44153.0,287.9944,288.3918,287.9348,288.362,44153.0
2025-02-28 12:20:00,290.25,290.26,289.41,289.6,33169.0,288.362,288.3719,287.5275,287.7162,33169.0
2025-02-28 12:25:00,289.63,289.87,289.62,289.68,32383.0,287.746,287.9845,287.7361,287.7957,32383.0
2025-02-28 12:30:00,289.62,289.62,289.37,289.49,26413.0,287.7361,287.7361,287.4877,287.607,26413.0
2025-02-28 12:35:00,289.5,289.56,289.26,289.44,13347.0,287.6169,287.6765,287.3785,287.5573,13347.0
2025-02-28 12:40:00,289.46,289.48,288.65,288.83,31266.0,287.5772,287.597,286.7724,286.9513,31266.0
2025-02-28 12:45:00,288.8,288.93,288.34,288.34,33920.0,286.9214,287.0506,286.4644,286.4644,33920.0
2025-02-28 12:50:00,288.28,288.9,288.17,288.66,27607.0,286.4048,287.0208,286.2955,286.7824,27607.0
2025-02-28 12:55:00,288.6,288.62,287.96,287.99,30356.0,286.7227,286.7426,286.0869,286.1167,30356.0
2025-02-28 13:00:00,287.9,288.5,287.88,288.14,25775.0,286.0273,286.6234,286.0074,286.2657,25775.0
2025-02-28 13:05:00,288.13,288.26,287.97,288.06,28506.0,286.2558,286.385,286.0968,286.1863,28506.0
2025-02-28 13:10:00,288.02,288.15,287.96,288.13,14464.0,286.1465,286.2757,286.0869,286.2558,14464.0
2025-02-28 13:15:00,288.22,288.35,287.39,287.43,38897.0,286.3452,286.4744,285.5206,285.5604,38897.0
2025-02-28 13:20:00,287.47,287.72,287.35,287.38,20806.0,285.6001,285.8485,285.4809,285.5107,20806.0
2025-02-28 13:25:00,287.47,288.45,287.44,288.38,17236.0,285.6001,286.5737,285.5703,286.5042,17236.0
2025-02-28 13:30:00,288.42,288.73,288.28,288.71,25400.0,286.5439,286.8519,286.4048,286.832,25400.0
2025-02-28 13:35:00,288.83,289.11,288.71,289.11,16497.0,286.9513,287.2294,286.832,287.2294,16497.0
2025-02-28 13:40:00,289.16,289.36,288.75,289.14,24478.0,287.2791,287.4778,286.8718,287.2592,24478.0
2025-02-28 13:45:00,289.09,289.13,288.86,288.95,21204.0,287.2096,287.2493,286.9811,287.0705,21204.0
2025-02-28 13:50:00,288.96,289.22,288.92,288.97,19225.0,287.0804,287.3387,287.0407,287.0903,19225.0
2025-02-28 13:55:00,288.98,288.98,287.92,287.95,35023.0,287.1003,287.1003,286.0472,286.077,35023.0
2025-02-28 14:00:00,287.9,288.55,287.9,288.25,12287.0,286.0273,286.6731,286.0273,286.375,12287.0
2025-02-28 14:05:00,288.25,288.61,288.25,288.43,14345.0,286.375,286.7327,286.375,286.5539,14345.0
2025-02-28 14:10:00,288.41,288.47,288.21,288.32,13067.0,286.534,286.5936,286.3353,286.4446,13067.0
2025-02-28 14:15:00,288.31,288.99,288.31,288.96,15383.0,286.4346,287.1102,286.4346,287.0804,15383.0
2025-02-28 14:20:00,288.93,288.96,288.37,288.73,17756.0,287.0506,287.0804,286.4942,286.8519,17756.0
2025-02-28 14:25:00,288.78,288.96,288.73,288.87,14782.0,286.9016,287.0804,286.8519,286.991,14782.0
2025-02-28 14:30:00,288.84,289.36,288.75,289.2,10335.0,286.9612,287.4778,286.8718,287.3188,10335.0
2025-02-28 14:35:00,289.21,289.77,289.11,289.57,18359.0,287.3288,287.8851,287.2294,287.6864,18359.0
2025-02-28 14:40:00,289.6,289.89,289.49,289.76,13550.0,287.7162,288.0044,287.607,287.8752,13550.0
2025-02-28 14:45:00,289.72,290.05,289.68,289.96,15428.0,287.8355,288.1633,287.7957,288.0739,15428.0
2025-02-28 14:50:00,289.89,290.1,289.75,289.9,15588.0,288.0044,288.213,287.8653,288.0143,15588.0
2025-02-28 14:55:00,289.89,290.15,289.81,290.13,22734.0,288.0044,288.2627,287.9249,288.2428,22734.0
2025-02-28 15:00:00,290.07,290.44,289.96,290.43,13068.0,288.1832,288.5508,288.0739,288.5408,13068.0
2025-02-28 15:05:00,290.43,290.67,290.34,290.55,26060.0,288.5408,288.7793,288.4514,288.6601,26060.0
2025-02-28 15:10:00,290.54,290.63,290.21,290.35,26566.0,288.6501,288.7395,288.3223,288.4614,26566.0
2025-02-28 15:15:00,290.35,290.55,290.2,290.27,21928.0,288.4614,288.6601,288.3123,288.3819,21928.0
2025-02-28 15:20:00,290.2,290.31,289.91,290.21,41835.0,288.3123,288.4216,288.0242,288.3223,41835.0
2025-02-28 15:25:00,290.17,290.84,290.17,290.84,30030.0,288.2825,288.9482,288.2825,288.9482,30030.0
2025-02-28 15:30:00,290.8,290.8,290.2,290.22,30154.0,288.9084,288.9084,288.3123,288.3322,30154.0
2025-02-28 15:35:00,290.21,290.63,290.0,290.53,159563.0,288.3223,288.7395,288.1136,288.6402,159563.0
2025-02-28 15:40:00,290.51,291.05,290.51,290.81,37035.0,288.6203,289.1568,288.6203,288.9184,37035.0
2025-02-28 15:45:00,290.84,291.28,290.78,291.27,24779.0,288.9482,289.3853,288.8886,289.3754,24779.0
2025-02-28 15:50:00,291.33,292.21,291.27,292.21,56422.0,289.435,290.3093,289.3754,290.3093,56422.0
2025-02-28 15:55:00,292.35,293.21,292.32,292.92,128638.0,290.4484,291.3028,290.4185,291.0146,128638.0
2025-03-03 09:30:00,293.91,294.72,293.8,294.54,264629.0,291.9982,292.8029,291.8889,292.6241,264629.0
2025-03-03 09:35:00,294.52,294.57,293.64,293.72,343298.0,292.6042,292.6539,291.73,291.8094,343298.0
2025-03-03 09:40:00,293.76,293.92,293.35,293.46,80882.0,291.8492,292.0081,291.4418,291.5511,80882.0
2025-03-03 09:45:00,293.3,293.81,293.09,293.22,82620.0,291.3922,291.8989,291.1835,291.3127,82620.0
2025-03-03 09:50:00,293.19,293.27,292.88,293.0,96989.0,291.2829,291.3624,290.9749,291.0941,96989.0
2025-03-03 09:55:00,293.03,293.04,292.24,292.45,94506.0,291.1239,291.1339,290.3391,290.5477,94506.0
2025-03-03 10:00:00,292.34,292.43,291.3,292.34,82343.0,290.4384,290.5278,289.4052,290.4384,82343.0
2025-03-03 10:05:00,292.39,292.68,291.89,291.98,69108.0,290.4881,290.7762,289.9913,290.0808,69108.0
2025-03-03 10:10:00,291.95,292.6,291.78,292.01,68411.0,290.051,290.6967,289.8821,290.1106,68411.0
2025-03-03 10:15:00,291.94,292.23,291.8,292.07,70588.0,290.041,290.3291,289.9019,290.1702,70588.0
2025-03-03 10:20:00,292.03,292.96,292.03,292.62,61509.0,290.1304,291.0544,290.1304,290.7166,61509.0
2025-03-03 10:25:00,292.65,293.1,292.57,293.06,162339.0,290.7464,291.1935,290.6669,291.1537,162339.0
2025-03-03 10:30:00,293.06,293.33,292.75,293.05,66561.0,291.1537,291.422,290.8458,291.1438,66561.0
2025-03-03 10:35:00,293.05,293.07,292.35,292.82,45159.0,291.1438,291.1637,290.4484,290.9153,45159.0
2025-03-03 10:40:00,292.82,293.54,292.6,293.53,46535.0,290.9153,291.6306,290.6967,291.6207,46535.0
2025-03-03 10:45:00,293.51,293.51,292.52,292.66,48486.0,291.6008,291.6008,290.6172,290.7563,48486.0
2025-03-03 10:50:00,292.7,293.04,292.55,292.95,52739.0,290.7961,291.1339,290.6471,291.0445,52739.0
2025-03-03 10:55:00,292.96,292.96,292.08,292.17,47063.0,291.0544,291.0544,290.1801,290.2695,47063.0
2025-03-03 11:00:00,292.19,292.65,292.19,292.53,54043.0,290.2894,290.7464,290.2894,290.6272,54043.0
2025-03-03 11:05:00,292.57,292.76,292.28,292.4,46452.0,290.6669,290.8557,290.3788,290.498,46452.0
2025-03-03 11:10:00,292.46,292.73,292.12,292.59,77230.0,290.5576,290.8259,290.2198,290.6868,77230.0
2025-03-03 11:15:00,292.6,292.82,292.43,292.77,42010.0,290.6967,290.9153,290.5278,290.8656,42010.0
2025-03-03 11:20:00,292.76,293.18,292.68,293.14,53894.0,290.8557,291.273,290.7762,291.2332,53894.0
2025-03-03 11:25:00,293.13,293.13,292.18,292.19,45980.0,291.2233,291.2233,290.2795,290.2894,45980.0
2025-03-03 11:30:00,292.19,292.37,292.08,292.11,67151.0,290.2894,290.4682,290.1801,290.2099,67151.0
2025-03-03 11:35:00,292.05,292.3,291.7,291.81,57202.0,290.1503,290.3987,289.8026,289.9119,57202.0
2025-03-03 11:40:00,291.82,291.88,291.54,291.63,52911.0,289.9218,289.9814,289.6436,289.733,52911.0
2025-03-03 11:45:00,291.62,292.27,291.57,292.27,56658.0,289.7231,290.3689,289.6734,290.3689,56658.0
2025-03-03 11:50:00,292.28,292.61,292.28,292.46,73574.0,290.3788,290.7067,290.3788,290.5576,73574.0
2025-03-03 11:55:00,292.48,292.68,292.41,292.47,48602.0,290.5775,290.7762,290.508,290.5676,48602.0
2025-03-03 12:00:00,292.49,292.59,292.32,292.53,46018.0,290.5874,290.6868,290.4185,290.6272,46018.0
2025-03-03 12:05:00,292.53,292.83,292.46,292.62,53532.0,290.6272,290.9252,290.5576,290.7166,53532.0
2025-03-03 12:10:00,292.6,292.92,292.58,292.81,59109.0,290.6967,291.0146,290.6769,290.9054,59109.0
2025-03-03 12:15:00,292.81,293.08,292.67,293.01,56071.0,290.9054,291.1736,290.7663,291.1041,56071.0
2025-03-03 12:20:00,293.02,293.1,292.9,292.99,69453.0,291.114,291.1935,290.9948,291.0842,69453.0
2025-03-03 12:25:00,292.98,293.09,292.76,292.92,48242.0,291.0743,291.1835,290.8557,291.0146,48242.0
2025-03-03 12:30:00,292.95,293.01,292.73,292.77,81954.0,291.0445,291.1041,290.8259,290.8656,81954.0
2025-03-03 12:35:00,292.83,292.94,292.64,292.91,87037.0,290.9252,291.0345,290.7365,291.0047,87037.0
2025-03-03 12:40:00,292.91,293.1,292.86,292.86,38179.0,291.0047,291.1935,290.955,290.955,38179.0
2025-03-03 12:45:00,292.79,292.82,292.46,292.64,19914.0,290.8855,290.9153,290.5576,290.7365,19914.0
2025-03-03 12:50:00,292.68,292.68,292.17,292.17,21508.0,290.7762,290.7762,290.2695,290.2695,21508.0
2025-03-03 12:55:00,292.13,292.19,291.7,292.02,25097.0,290.2298,290.2894,289.8026,290.1205,25097.0
2025-03-03 13:00:00,291.98,292.0,291.67,291.71,43288.0,290.0808,290.1006,289.7728,289.8125,43288.0
2025-03-03 13:05:00,291.67,291.68,290.91,290.98,38312.0,289.7728,289.7827,289.0177,289.0873,38312.0
2025-03-03 13:10:00,290.93,290.95,290.53,290.59,43152.0,289.0376,289.0575,288.6402,288.6998,43152.0
2025-03-03 13:15:00,290.55,290.92,290.55,290.78,29334.0,288.6601,289.0277,288.6601,288.8886,29334.0
2025-03-03 13:20:00,290.72,291.04,290.56,290.92,36704.0,288.829,289.1469,288.67,289.0277,36704.0
2025-03-03 13:25:00,290.9,290.9,289.88,289.94,48622.0,289.0078,289.0078,287.9944,288.054,48622.0
2025-03-03 13:30:00,289.98,290.28,289.7,289.8,36923.0,288.0938,288.3918,287.8156,287.9149,36923.0
2025-03-03 13:35:00,289.83,290.09,289.68,289.8,27116.0,287.9447,288.2031,287.7957,287.9149,27116.0
2025-03-03 13:40:00,289.76,290.3,289.75,290.14,19773.0,287.8752,288.4117,287.8653,288.2527,19773.0
2025-03-03 13:45:00,290.0,290.96,289.88,290.28,63954.0,288.1136,289.0674,287.9944,288.3918,63954.0
2025-03-03 13:50:00,290.31,290.64,290.16,290.31,16093.0,288.4216,288.7495,288.2726,288.4216,16093.0
2025-03-03 13:55:00,290.31,290.58,290.07,290.46,27164.0,288.4216,288.6899,288.1832,288.5706,27164.0
2025-03-03 14:00:00,290.46,290.98,290.38,290.74,23164.0,288.5706,289.0873,288.4912,288.8488,23164.0
2025-03-03 14:05:00,290.71,290.91,290.57,290.76,13770.0,288.819,289.0177,288.6799,288.8687,13770.0
2025-03-03 14:10:00,290.73,290.85,290.53,290.54,16208.0,288.8389,288.9581,288.6402,288.6501,16208.0
2025-03-03 14:15:00,290.6,290.66,290.06,290.15,17603.0,288.7097,288.7693,288.1732,288.2627,17603.0
2025-03-03 14:20:00,290.14,290.53,290.14,290.36,29158.0,288.2527,288.6402,288.2527,288.4713,29158.0
2025-03-03 14:25:00,290.31,290.31,290.06,290.11,16513.0,288.4216,288.4216,288.1732,288.2229,16513.0
2025-03-03 14:30:00,290.1,290.78,290.1,290.63,37648.0,288.213,288.8886,288.213,288.7395,37648.0
2025-03-03 14:35:00,290.58,290.73,290.22,290.66,23672.0,288.6899,288.8389,288.3322,288.7693,23672.0
2025-03-03 14:40:00,290.79,291.16,290.79,290.99,25116.0,288.8985,289.2661,288.8985,289.0972,25116.0
2025-03-03 14:45:00,290.88,290.93,290.15,290.15,23192.0,288.9879,289.0376,288.2627,288.2627,23192.0
2025-03-03 14:50:00,290.19,290.35,288.95,289.25,63127.0,288.3024,288.4614,287.0705,287.3685,63127.0
2025-03-03 14:55:00,289.29,289.63,288.82,288.85,40025.0,287.4083,287.746,286.9413,286.9711,40025.0
2025-03-03 15:00:00,288.85,288.85,287.64,288.03,65399.0,286.9711,286.9711,285.769,286.1565,65399.0
2025-03-03 15:05:00,287.97,288.18,287.53,287.58,36058.0,286.0968,286.3055,285.6597,285.7094,36058.0
2025-03-03 15:10:00,287.71,287.71,286.86,287.34,48489.0,285.8385,285.8385,284.9941,285.4709,48489.0
2025-03-03 15:15:00,287.28,287.72,287.1,287.14,50025.0,285.4113,285.8485,285.2325,285.2722,50025.0
2025-03-03 15:20:00,287.1,287.31,286.71,286.72,49147.0,285.2325,285.4411,284.845,284.855,49147.0
2025-03-03 15:25:00,286.78,286.9,286.2,286.39,61277.0,284.9146,285.0338,284.3384,284.5271,61277.0
2025-03-03 15:30:00,286.57,287.02,286.42,286.42,26248.0,284.706,285.153,284.5569,284.5569,26248.0
2025-03-03 15:35:00,286.5,286.63,286.07,286.11,44739.0,284.6364,284.7656,284.2092,284.2489,44739.0
2025-03-03 15:40:00,286.14,286.27,285.77,286.06,65636.0,284.2787,284.4079,283.9112,284.1993,65636.0
2025-03-03 15:45:00,286.05,286.97,286.05,286.75,57795.0,284.1893,285.1033,284.1893,284.8848,57795.0
2025-03-03 15:50:00,286.74,287.0,286.52,286.93,150570.0,284.8748,285.1332,284.6563,285.0636,150570.0
2025-03-03 15:55:00,287.04,287.74,286.89,287.73,109003.0,285.1729,285.8683,285.0239,285.8584,109003.0
2025-03-04 09:30:00,285.07,285.39,284.33,284.64,385950.0,283.2157,283.5336,282.4805,282.7885,385950.0
2025-03-04 09:35:00,284.58,285.47,284.58,284.93,74564.0,282.7289,283.6131,282.7289,283.0766,74564.0
2025-03-04 09:40:00,284.87,285.3,284.19,284.6,160438.0,283.017,283.4442,282.3414,282.7488,160438.0
2025-03-04 09:45:00,284.55,285.12,284.33,284.33,85730.0,282.6991,283.2654,282.4805,282.4805,85730.0
2025-03-04 09:50:00,284.4,284.44,283.6,283.83,108384.0,282.5501,282.5898,281.7553,281.9838,108384.0
2025-03-04 09:55:00,283.88,284.17,283.19,283.22,64210.0,282.0334,282.3216,281.3479,281.3777,64210.0
2025-03-04 10:00:00,283.16,283.47,282.73,283.14,126885.0,281.3181,281.6261,280.8909,281.2983,126885.0
2025-03-04 10:05:00,283.13,283.36,282.59,282.63,66831.0,281.2883,281.5168,280.7518,280.7916,66831.0
2025-03-04 10:10:00,282.63,283.06,282.38,282.74,77187.0,280.7916,281.2188,280.5432,280.9009,77187.0
2025-03-04 10:15:00,282.7,282.71,281.58,281.74,87970.0,280.8611,280.8711,279.7484,279.9074,87970.0
2025-03-04 10:20:00,281.95,282.17,281.5,282.06,165773.0,280.116,280.3346,279.6689,280.2253,165773.0
2025-03-04 10:25:00,281.95,282.83,281.82,282.66,91278.0,280.116,280.9903,279.9868,280.8214,91278.0
2025-03-04 10:30:00,282.58,283.37,282.53,283.1,86390.0,280.7419,281.5268,280.6922,281.2585,86390.0
2025-03-04 10:35:00,283.09,283.33,282.69,282.8,68791.0,281.2486,281.487,280.8512,280.9605,68791.0
2025-03-04 10:40:00,282.67,283.15,282.5,282.98,94396.0,280.8313,281.3082,280.6624,281.1393,94396.0
2025-03-04 10:45:00,282.92,283.2,282.28,282.88,66867.0,281.0797,281.3579,280.4439,281.04,66867.0
2025-03-04 10:50:00,282.92,282.92,282.13,282.26,90758.0,281.0797,281.0797,280.2948,280.424,90758.0
2025-03-04 10:55:00,282.24,282.53,282.08,282.42,81442.0,280.4041,280.6922,280.2452,280.5829,81442.0
2025-03-04 11:00:00,282.35,282.65,282.12,282.27,56602.0,280.5134,280.8114,280.2849,280.4339,56602.0
2025-03-04 11:05:00,282.24,282.29,281.61,281.65,71171.0,280.4041,280.4538,279.7782,279.818,71171.0
2025-03-04 11:10:00,281.81,282.76,281.65,282.72,50789.0,279.9769,280.9207,279.818,280.881,50789.0
2025-03-04 11:15:00,282.61,282.89,282.1,282.16,69966.0,280.7717,281.0499,280.265,280.3246,69966.0
2025-03-04 11:20:00,282.13,282.56,281.93,282.05,52193.0,280.2948,280.722,280.0961,280.2154,52193.0
2025-03-04 11:25:00,281.97,282.02,281.51,281.83,77082.0,280.1359,280.1855,279.6789,279.9968,77082.0
2025-03-04 11:30:00,281.88,282.44,281.88,282.19,59765.0,280.0465,280.6028,280.0465,280.3544,59765.0
2025-03-04 11:35:00,282.14,282.55,282.06,282.23,60441.0,280.3048,280.7121,280.2253,280.3942,60441.0
2025-03-04 11:40:00,282.16,283.1,282.16,283.01,54919.0,280.3246,281.2585,280.3246,281.1691,54919.0
2025-03-04 11:45:00,282.98,283.3,282.71,283.3,53303.0,281.1393,281.4572,280.8711,281.4572,53303.0
2025-03-04 11:50:00,283.14,283.56,282.85,283.38,78823.0,281.2983,281.7155,281.0101,281.5367,78823.0
2025-03-04 11:55:00,283.39,283.71,283.3,283.42,39248.0,281.5466,281.8646,281.4572,281.5764,39248.0
2025-03-04 12:00:00,283.54,283.68,283.22,283.56,40461.0,281.6957,281.8347,281.3777,281.7155,40461.0
2025-03-04 12:05:00,283.55,283.56,283.11,283.3,29634.0,281.7056,281.7155,281.2685,281.4572,29634.0
2025-03-04 12:10:00,283.36,283.78,283.33,283.6,50117.0,281.5168,281.9341,281.487,281.7553,50117.0
2025-03-04 12:15:00,283.61,283.89,283.5,283.8,51437.0,281.7652,282.0434,281.6559,281.954,51437.0
2025-03-04 12:20:00,283.75,284.3,283.75,284.1,32980.0,281.9043,282.4507,281.9043,282.252,32980.0
2025-03-04 12:25:00,284.06,284.78,284.06,284.47,26332.0,282.2123,282.9276,282.2123,282.6196,26332.0
2025-03-04 12:30:00,284.41,284.43,283.9,284.28,23012.0,282.56,282.5799,282.0533,282.4308,23012.0
2025-03-04 12:35:00,284.3,284.57,284.25,284.44,44175.0,282.4507,282.719,282.401,282.5898,44175.0
2025-03-04 12:40:00,284.4,284.61,283.91,284.28,67290.0,282.5501,282.7587,282.0633,282.4308,67290.0
2025-03-04 12:45:00,284.18,284.67,284.18,284.38,32675.0,282.3315,282.8183,282.3315,282.5302,32675.0
2025-03-04 12:50:00,284.23,284.24,283.58,284.11,25542.0,282.3812,282.3911,281.7354,282.262,25542.0
2025-03-04 12:55:00,284.06,284.13,283.71,283.87,28124.0,282.2123,282.2818,281.8646,282.0235,28124.0
2025-03-04 13:00:00,283.85,284.26,283.68,284.06,33081.0,282.0036,282.411,281.8347,282.2123,33081.0
2025-03-04 13:05:00,283.99,284.9,283.99,284.87,48329.0,282.1427,283.0468,282.1427,283.017,48329.0
2025-03-04 13:10:00,284.8,285.61,284.8,285.5,23590.0,282.9475,283.7522,282.9475,283.6429,23590.0
2025-03-04 13:15:00,285.49,285.49,284.65,285.1,14512.0,283.633,283.633,282.7984,283.2455,14512.0
2025-03-04 13:20:00,285.03,285.03,284.42,284.65,29390.0,283.176,283.176,282.5699,282.7984,29390.0
2025-03-04 13:25:00,284.59,284.64,284.3,284.44,21971.0,282.7388,282.7885,282.4507,282.5898,21971.0
2025-03-04 13:30:00,284.33,284.78,284.15,284.74,18697.0,282.4805,282.9276,282.3017,282.8879,18697.0
2025-03-04 13:35:00,284.81,285.0,284.54,285.0,22023.0,282.9574,283.1462,282.6892,283.1462,22023.0
2025-03-04 13:40:00,285.04,285.44,284.99,285.21,24003.0,283.1859,283.5833,283.1362,283.3548,24003.0
2025-03-04 13:45:00,285.25,285.55,285.17,285.18,19150.0,283.3945,283.6926,283.3151,283.325,19150.0
2025-03-04 13:50:00,285.18,285.65,285.1,285.56,29848.0,283.325,283.7919,283.2455,283.7025,29848.0
2025-03-04 13:55:00,285.55,286.11,285.54,285.87,43873.0,283.6926,284.2489,283.6827,284.0105,43873.0
2025-03-04 14:00:00,285.84,286.59,285.82,286.44,47728.0,283.9807,284.7258,283.9608,284.5768,47728.0
2025-03-04 14:05:00,286.45,286.99,286.38,286.83,62951.0,284.5867,285.1232,284.5172,284.9643,62951.0
2025-03-04 14:10:00,286.81,286.85,286.38,286.56,57264.0,284.9444,284.9841,284.5172,284.696,57264.0
2025-03-04 14:15:00,286.57,286.77,286.39,286.61,69524.0,284.706,284.9047,284.5271,284.7457,69524.0
2025-03-04 14:20:00,286.69,287.23,286.61,287.09,46077.0,284.8252,285.3617,284.7457,285.2226,46077.0
2025-03-04 14:25:00,287.22,287.22,286.43,286.47,59999.0,285.3517,285.3517,284.5669,284.6066,59999.0
2025-03-04 14:30:00,286.58,286.58,286.18,286.31,23722.0,284.7159,284.7159,284.3185,284.4476,23722.0
2025-03-04 14:35:00,286.35,286.74,286.27,286.71,27824.0,284.4874,284.8748,284.4079,284.845,27824.0
2025-03-04 14:40:00,286.65,286.91,286.49,286.81,30980.0,284.7854,285.0437,284.6265,284.9444,30980.0
2025-03-04 14:45:00,286.8,287.19,286.72,286.78,46408.0,284.9345,285.3219,284.855,284.9146,46408.0
2025-03-04 14:50:00,286.79,287.15,286.79,286.9,28398.0,284.9245,285.2822,284.9245,285.0338,28398.0
2025-03-04 14:55:00,286.87,287.3,286.87,287.21,38192.0,285.004,285.4312,285.004,285.3418,38192.0
2025-03-04 15:00:00,287.19,287.56,286.89,286.96,24941.0,285.3219,285.6895,285.0239,285.0934,24941.0
2025-03-04 15:05:00,286.96,287.41,286.86,287.27,27347.0,285.0934,285.5405,284.9941,285.4014,27347.0
2025-03-04 15:10:00,287.23,287.63,287.23,287.49,32952.0,285.3617,285.7591,285.3617,285.62,32952.0
2025-03-04 15:15:00,287.56,287.78,287.27,287.74,28154.0,285.6895,285.9081,285.4014,285.8683,28154.0
2025-03-04 15:20:00,287.76,288.45,287.75,288.45,67904.0,285.8882,286.5737,285.8783,286.5737,67904.0
2025-03-04 15:25:00,288.4,288.4,287.68,287.75,47734.0,286.524,286.524,285.8087,285.8783,47734.0
2025-03-04 15:30:00,287.74,287.74,285.96,286.29,48046.0,285.8683,285.8683,284.0999,284.4278,48046.0
2025-03-04 15:35:00,286.32,286.49,285.8,285.81,34583.0,284.4576,284.6265,283.941,283.9509,34583.0
2025-03-04 15:40:00,285.8,285.98,285.28,285.75,71466.0,283.941,284.1198,283.4243,283.8913,71466.0
2025-03-04 15:45:00,285.88,286.07,284.88,284.97,60828.0,284.0204,284.2092,283.0269,283.1164,60828.0
2025-03-04 15:50:00,284.94,284.94,283.25,284.05,83485.0,283.0866,283.0866,281.4075,282.2023,83485.0
2025-03-04 15:55:00,284.14,284.33,283.89,284.16,94078.0,282.2918,282.4805,282.0434,282.3116,94078.0
2025-03-05 09:30:00,284.08,284.51,283.92,284.5,156377.0,282.2321,282.6594,282.0732,282.6494,156377.0
2025-03-05 09:35:00,284.45,284.63,283.96,284.52,43008.0,282.5997,282.7786,282.1129,282.6693,43008.0
2025-03-05 09:40:00,284.61,285.39,284.61,285.09,79034.0,282.7587,283.5336,282.7587,283.2356,79034.0
2025-03-05 09:45:00,284.94,285.14,284.24,284.26,28491.0,283.0866,283.2853,282.3911,282.411,28491.0
2025-03-05 09:50:00,284.25,284.83,284.0,284.14,65426.0,282.401,282.9773,282.1527,282.2918,65426.0
2025-03-05 09:55:00,284.1,284.28,283.34,283.83,50001.0,282.252,282.4308,281.497,281.9838,50001.0
2025-03-05 10:00:00,283.78,285.44,283.76,285.01,111920.0,281.9341,283.5833,281.9142,283.1561,111920.0
2025-03-05 10:05:00,285.02,285.6,284.78,285.18,29225.0,283.166,283.7423,282.9276,283.325,29225.0
2025-03-05 10:10:00,285.28,285.31,284.74,284.79,21826.0,283.4243,283.4541,282.8879,282.9375,21826.0
2025-03-05 10:15:00,284.91,284.98,284.1,284.16,26277.0,283.0567,283.1263,282.252,282.3116,26277.0
2025-03-05 10:20:00,284.22,284.36,283.59,283.8,201380.0,282.3712,282.5103,281.7453,281.954,201380.0
2025-03-05 10:25:00,283.76,284.06,283.51,283.75,13124.0,281.9142,282.2123,281.6659,281.9043,13124.0
2025-03-05 10:30:00,283.71,284.3,283.62,284.14,48197.0,281.8646,282.4507,281.7751,282.2918,48197.0
2025-03-05 10:35:00,284.06,284.9,284.06,284.73,51405.0,282.2123,283.0468,282.2123,282.8779,51405.0
2025-03-05 10:40:00,284.7,284.7,284.12,284.44,17373.0,282.8481,282.8481,282.2719,282.5898,17373.0
2025-03-05 10:45:00,284.45,284.8,283.97,284.08,24432.0,282.5997,282.9475,282.1229,282.2321,24432.0
2025-03-05 10:50:00,284.09,284.56,283.77,284.49,21185.0,282.2421,282.709,281.9242,282.6395,21185.0
2025-03-05 10:55:00,284.47,284.74,284.21,284.21,54988.0,282.6196,282.8879,282.3613,282.3613,54988.0
2025-03-05 11:00:00,284.2,284.2,283.59,283.77,29383.0,282.3514,282.3514,281.7453,281.9242,29383.0
2025-03-05 11:05:00,283.79,283.91,283.46,283.5,23083.0,281.944,282.0633,281.6162,281.6559,23083.0
2025-03-05 11:10:00,283.55,283.57,282.74,283.34,39955.0,281.7056,281.7255,280.9009,281.497,39955.0
2025-03-05 11:15:00,283.29,283.34,282.89,282.96,20594.0,281.4473,281.497,281.0499,281.1194,20594.0
2025-03-05 11:20:00,283.0,283.23,282.74,283.22,32693.0,281.1592,281.3877,280.9009,281.3777,32693.0
2025-03-05 11:25:00,283.29,283.3,282.74,283.21,40387.0,281.4473,281.4572,280.9009,281.3678,40387.0
2025-03-05 11:30:00,282.98,283.04,282.49,282.53,34909.0,281.1393,281.1989,280.6525,280.6922,34909.0
2025-03-05 11:35:00,282.56,283.1,282.47,283.01,26394.0,280.722,281.2585,280.6326,281.1691,26394.0
2025-03-05 11:40:00,282.9,282.9,282.37,282.49,22478.0,281.0598,281.0598,280.5333,280.6525,22478.0
2025-03-05 11:45:00,282.55,282.75,282.39,282.66,29187.0,280.7121,280.9108,280.5531,280.8214,29187.0
2025-03-05 11:50:00,282.55,282.78,282.32,282.77,15066.0,280.7121,280.9406,280.4836,280.9307,15066.0
2025-03-05 11:55:00,282.91,284.1,282.76,283.71,57967.0,281.0698,282.252,280.9207,281.8646,57967.0
2025-03-05 12:00:00,283.67,284.47,283.66,283.78,17952.0,281.8248,282.6196,281.8149,281.9341,17952.0
2025-03-05 12:05:00,283.81,284.07,283.7,284.07,80826.0,281.9639,282.2222,281.8546,282.2222,80826.0
2025-03-05 12:10:00,284.05,284.36,283.9,283.97,31101.0,282.2023,282.5103,282.0533,282.1229,31101.0
2025-03-05 12:15:00,284.0,284.45,283.93,284.19,18722.0,282.1527,282.5997,282.0831,282.3414,18722.0
2025-03-05 12:20:00,284.22,284.83,284.12,284.74,32698.0,282.3712,282.9773,282.2719,282.8879,32698.0
2025-03-05 12:25:00,284.79,285.01,284.53,284.98,12490.0,282.9375,283.1561,282.6792,283.1263,12490.0
2025-03-05 12:30:00,285.05,285.18,285.02,285.14,18331.0,283.1958,283.325,283.166,283.2853,18331.0
2025-03-05 12:35:00,285.14,285.3,284.98,285.29,63725.0,283.2853,283.4442,283.1263,283.4343,63725.0
2025-03-05 12:40:00,285.35,285.45,285.16,285.3,17198.0,283.4939,283.5932,283.3051,283.4442,17198.0
2025-03-05 12:45:00,285.3,285.3,284.7,285.23,13562.0,283.4442,283.4442,282.8481,283.3747,13562.0
2025-03-05 12:50:00,285.24,285.98,285.24,285.79,23599.0,283.3846,284.1198,283.3846,283.931,23599.0
2025-03-05 12:55:00,285.7,286.14,285.7,286.07,18562.0,283.8416,284.2787,283.8416,284.2092,18562.0
2025-03-05 13:00:00,286.0,286.13,285.8,286.04,51727.0,284.1397,284.2688,283.941,284.1794,51727.0
2025-03-05 13:05:00,286.0,286.23,284.63,284.65,49991.0,284.1397,284.3682,282.7786,282.7984,49991.0
2025-03-05 13:10:00,285.03,285.6,285.03,285.35,10441.0,283.176,283.7423,283.176,283.4939,10441.0
2025-03-05 13:15:00,285.24,285.6,285.14,285.45,11982.0,283.3846,283.7423,283.2853,283.5932,11982.0
2025-03-05 13:20:00,285.49,285.57,285.3,285.41,14488.0,283.633,283.7125,283.4442,283.5535,14488.0
2025-03-05 13:25:00,285.49,285.54,285.12,285.19,7401.0,283.633,283.6827,283.2654,283.3349,7401.0
2025-03-05 13:30:00,285.15,285.47,284.67,285.22,15249.0,283.2952,283.6131,282.8183,283.3647,15249.0
2025-03-05 13:35:00,285.01,285.33,284.88,285.31,16555.0,283.1561,283.474,283.0269,283.4541,16555.0
2025-03-05 13:40:00,285.35,285.35,284.88,284.95,20640.0,283.4939,283.4939,283.0269,283.0965,20640.0
2025-03-05 13:45:00,285.04,285.83,285.04,285.7,21527.0,283.1859,283.9708,283.1859,283.8416,21527.0
2025-03-05 13:50:00,285.75,286.08,285.74,285.93,22153.0,283.8913,284.2191,283.8813,284.0701,22153.0
2025-03-05 13:55:00,285.95,286.44,285.94,286.42,18910.0,284.09,284.5768,284.08,284.5569,18910.0
2025-03-05 14:00:00,286.38,286.84,286.12,286.84,65492.0,284.5172,284.9742,284.2589,284.9742,65492.0
2025-03-05 14:05:00,286.87,287.65,286.73,287.64,34804.0,285.004,285.7789,284.8649,285.769,34804.0
2025-03-05 14:10:00,287.61,287.83,287.44,287.7,31091.0,285.7392,285.9578,285.5703,285.8286,31091.0
2025-03-05 14:15:00,287.74,287.88,287.06,287.06,27800.0,285.8683,286.0074,285.1928,285.1928,27800.0
2025-03-05 14:20:00,287.15,287.75,286.99,287.68,46112.0,285.2822,285.8783,285.1232,285.8087,46112.0
2025-03-05 14:25:00,287.67,287.7,287.08,287.08,40087.0,285.7988,285.8286,285.2126,285.2126,40087.0
2025-03-05 14:30:00,287.21,287.45,287.13,287.35,105641.0,285.3418,285.5802,285.2623,285.4809,105641.0
2025-03-05 14:35:00,287.33,287.44,286.9,287.28,13663.0,285.461,285.5703,285.0338,285.4113,13663.0
2025-03-05 14:40:00,287.24,287.49,287.12,287.12,12238.0,285.3716,285.62,285.2524,285.2524,12238.0
2025-03-05 14:45:00,287.12,287.58,287.09,287.54,18602.0,285.2524,285.7094,285.2226,285.6696,18602.0
2025-03-05 14:50:00,287.6,287.7,287.39,287.62,14494.0,285.7293,285.8286,285.5206,285.7491,14494.0
2025-03-05 14:55:00,287.6,287.83,287.21,287.21,24809.0,285.7293,285.9578,285.3418,285.3418,24809.0
2025-03-05 15:00:00,287.28,288.07,287.27,287.87,24842.0,285.4113,286.1962,285.4014,285.9975,24842.0
2025-03-05 15:05:00,287.86,288.14,287.75,288.06,41255.0,285.9876,286.2657,285.8783,286.1863,41255.0
2025-03-05 15:10:00,288.02,288.11,287.84,288.04,62223.0,286.1465,286.2359,285.9677,286.1664,62223.0
2025-03-05 15:15:00,288.09,288.1,286.91,287.33,19148.0,286.2161,286.226,285.0437,285.461,19148.0
2025-03-05 15:20:00,287.48,287.53,286.92,287.24,22017.0,285.61,285.6597,285.0537,285.3716,22017.0
2025-03-05 15:25:00,287.22,287.89,287.22,287.82,15973.0,285.3517,286.0174,285.3517,285.9478,15973.0
2025-03-05 15:30:00,287.75,287.75,287.23,287.44,24124.0,285.8783,285.8783,285.3617,285.5703,24124.0
2025-03-05 15:35:00,287.45,287.54,287.14,287.52,25812.0,285.5802,285.6696,285.2722,285.6498,25812.0
2025-03-05 15:40:00,287.44,287.76,287.38,287.67,22815.0,285.5703,285.8882,285.5107,285.7988,22815.0
2025-03-05 15:45:00,287.61,287.64,287.17,287.34,30056.0,285.7392,285.769,285.302,285.4709,30056.0
2025-03-05 15:50:00,287.3,287.71,286.49,287.56,66600.0,285.4312,285.8385,284.6265,285.6895,66600.0
2025-03-05 15:55:00,287.54,287.61,287.22,287.36,72731.0,285.6696,285.7392,285.3517,285.4908,72731.0
2025-03-06 09:30:00,283.53,283.75,282.99,283.27,215006.0,281.6857,281.9043,281.1492,281.4274,215006.0
2025-03-06 09:35:00,283.28,283.3,282.72,283.15,82603.0,281.4374,281.4572,280.881,281.3082,82603.0
2025-03-06 09:40:00,283.13,283.3,282.41,282.5,75637.0,281.2883,281.4572,280.573,280.6624,75637.0
2025-03-06 09:45:00,282.47,283.3,282.47,283.15,41541.0,280.6326,281.4572,280.6326,281.3082,41541.0
2025-03-06 09:50:00,283.07,283.76,283.03,283.22,37519.0,281.2287,281.9142,281.189,281.3777,37519.0
2025-03-06 09:55:00,283.28,283.28,282.74,282.92,243740.0,281.4374,281.4374,280.9009,281.0797,243740.0
2025-03-06 10:00:00,282.88,284.05,282.7,283.89,63165.0,281.04,282.2023,280.8611,282.0434,63165.0
2025-03-06 10:05:00,283.82,284.66,283.82,284.48,33321.0,281.9738,282.8084,281.9738,282.6295,33321.0
2025-03-06 10:10:00,284.4,284.62,284.25,284.55,23801.0,282.5501,282.7686,282.401,282.6991,23801.0
2025-03-06 10:15:00,284.48,284.93,284.44,284.76,24337.0,282.6295,283.0766,282.5898,282.9077,24337.0
2025-03-06 10:20:00,284.78,285.14,284.75,284.77,73743.0,282.9276,283.2853,282.8978,282.9177,73743.0
2025-03-06 10:25:00,284.74,285.1,284.3,284.97,93013.0,282.8879,283.2455,282.4507,283.1164,93013.0
2025-03-06 10:30:00,285.0,285.03,284.65,284.83,22861.0,283.1462,283.176,282.7984,282.9773,22861.0
2025-03-06 10:35:00,284.82,285.56,284.71,285.56,26583.0,282.9673,283.7025,282.858,283.7025,26583.0
2025-03-06 10:40:00,285.55,285.75,285.38,285.65,18691.0,283.6926,283.8913,283.5237,283.7919,18691.0
2025-03-06 10:45:00,285.7,285.78,285.28,285.29,54504.0,283.8416,283.9211,283.4243,283.4343,54504.0
2025-03-06 10:50:00,285.28,285.28,284.63,284.64,41654.0,283.4243,283.4243,282.7786,282.7885,41654.0
2025-03-06 10:55:00,284.72,285.19,284.53,285.09,25029.0,282.868,283.3349,282.6792,283.2356,25029.0
2025-03-06 11:00:00,285.18,285.51,285.18,285.33,16026.0,283.325,283.6528,283.325,283.474,16026.0
2025-03-06 11:05:00,285.33,285.78,285.17,285.72,13455.0,283.474,283.9211,283.3151,283.8615,13455.0
2025-03-06 11:10:00,285.76,285.82,285.29,285.36,30650.0,283.9012,283.9608,283.4343,283.5038,30650.0
2025-03-06 11:15:00,285.5,285.56,285.21,285.3,26953.0,283.6429,283.7025,283.3548,283.4442,26953.0
2025-03-06 11:20:00,285.26,285.32,284.62,284.97,24307.0,283.4045,283.4641,282.7686,283.1164,24307.0
2025-03-06 11:25:00,285.04,285.32,284.34,285.09,45944.0,283.1859,283.4641,282.4905,283.2356,45944.0
2025-03-06 11:30:00,285.05,285.67,284.89,285.27,18678.0,283.1958,283.8118,283.0369,283.4144,18678.0
2025-03-06 11:35:00,285.36,285.36,284.26,284.34,26712.0,283.5038,283.5038,282.411,282.4905,26712.0
2025-03-06 11:40:00,284.35,284.36,284.0,284.18,17536.0,282.5004,282.5103,282.1527,282.3315,17536.0
2025-03-06 11:45:00,284.18,284.35,283.91,283.98,19187.0,282.3315,282.5004,282.0633,282.1328,19187.0
2025-03-06 11:50:00,283.94,283.94,283.31,283.5,13821.0,282.0931,282.0931,281.4672,281.6559,13821.0
2025-03-06 11:55:00,283.41,283.48,282.96,283.02,29312.0,281.5665,281.6361,281.1194,281.179,29312.0
2025-03-06 12:00:00,282.96,283.28,282.45,282.47,47160.0,281.1194,281.4374,280.6128,280.6326,47160.0
2025-03-06 12:05:00,282.43,282.7,282.07,282.65,33945.0,280.5929,280.8611,280.2352,280.8114,33945.0
2025-03-06 12:10:00,282.68,282.68,282.25,282.25,27082.0,280.8413,280.8413,280.4141,280.4141,27082.0
2025-03-06 12:15:00,282.24,282.51,282.1,282.5,23469.0,280.4041,280.6724,280.265,280.6624,23469.0
2025-03-06 12:20:00,282.52,282.97,282.46,282.46,27751.0,280.6823,281.1294,280.6227,280.6227,27751.0
2025-03-06 12:25:00,282.38,282.39,281.8,282.09,56363.0,280.5432,280.5531,279.967,280.2551,56363.0
2025-03-06 12:30:00,282.03,282.61,282.0,282.19,30326.0,280.1955,280.7717,280.1657,280.3544,30326.0
2025-03-06 12:35:00,282.23,282.23,281.84,281.89,16674.0,280.3942,280.3942,280.0067,280.0564,16674.0
2025-03-06 12:40:00,281.82,282.44,281.82,282.04,60334.0,279.9868,280.6028,279.9868,280.2054,60334.0
2025-03-06 12:45:00,282.01,282.04,281.28,281.36,33607.0,280.1756,280.2054,279.4504,279.5298,33607.0
2025-03-06 12:50:00,281.5,281.67,281.31,281.6,27435.0,279.6689,279.8378,279.4802,279.7683,27435.0
2025-03-06 12:55:00,281.62,282.48,281.59,282.23,25902.0,279.7881,280.6426,279.7583,280.3942,25902.0
2025-03-06 13:00:00,282.22,282.32,281.87,281.97,19217.0,280.3842,280.4836,280.0365,280.1359,19217.0
2025-03-06 13:05:00,282.04,282.2,281.8,281.94,30564.0,280.2054,280.3644,279.967,280.1061,30564.0
2025-03-06 13:10:00,281.97,282.23,281.69,282.13,14244.0,280.1359,280.3942,279.8577,280.2948,14244.0
2025-03-06 13:15:00,282.25,282.68,282.24,282.63,19369.0,280.4141,280.8413,280.4041,280.7916,19369.0
2025-03-06 13:20:00,282.55,282.76,282.43,282.71,21952.0,280.7121,280.9207,280.5929,280.8711,21952.0
2025-03-06 13:25:00,282.64,282.75,281.86,281.94,23497.0,280.8015,280.9108,280.0266,280.1061,23497.0
2025-03-06 13:30:00,281.98,282.25,281.86,281.95,20362.0,280.1458,280.4141,280.0266,280.116,20362.0
2025-03-06 13:35:00,282.0,282.07,281.25,281.26,22871.0,280.1657,280.2352,279.4206,279.4305,22871.0
2025-03-06 13:40:00,281.2,281.27,280.88,281.2,51744.0,279.3709,279.4404,279.053,279.3709,51744.0
2025-03-06 13:45:00,281.28,281.76,281.12,281.52,31552.0,279.4504,279.9272,279.2914,279.6888,31552.0
2025-03-06 13:50:00,281.55,282.02,281.54,281.75,23052.0,279.7186,280.1855,279.7087,279.9173,23052.0
2025-03-06 13:55:00,281.79,281.87,281.59,281.72,26301.0,279.957,280.0365,279.7583,279.8875,26301.0
2025-03-06 14:00:00,281.7,281.79,281.12,281.13,68127.0,279.8676,279.957,279.2914,279.3013,68127.0
2025-03-06 14:05:00,281.22,281.44,281.06,281.37,40098.0,279.3908,279.6093,279.2318,279.5398,40098.0
2025-03-06 14:10:00,281.4,281.79,281.38,281.4,25408.0,279.5696,279.957,279.5497,279.5696,25408.0
2025-03-06 14:15:00,281.42,281.62,280.97,281.09,40102.0,279.5895,279.7881,279.1424,279.2616,40102.0
2025-03-06 14:20:00,281.14,281.25,280.92,281.19,33080.0,279.3113,279.4206,279.0927,279.3609,33080.0
2025-03-06 14:25:00,281.22,281.22,280.7,280.9,31003.0,279.3908,279.3908,278.8741,279.0728,31003.0
2025-03-06 14:30:00,280.83,281.12,280.65,280.9,58095.0,279.0033,279.2914,278.8245,279.0728,58095.0
2025-03-06 14:35:00,280.94,281.18,280.83,281.0,31782.0,279.1126,279.351,279.0033,279.1722,31782.0
2025-03-06 14:40:00,280.98,281.75,280.95,281.52,31550.0,279.1523,279.9173,279.1225,279.6888,31550.0
2025-03-06 14:45:00,281.48,282.74,281.48,282.53,146167.0,279.6491,280.9009,279.6491,280.6922,146167.0
2025-03-06 14:50:00,282.55,283.18,282.47,282.62,70775.0,280.7121,281.338,280.6326,280.7816,70775.0
2025-03-06 14:55:00,282.51,282.58,281.06,281.1,56921.0,280.6724,280.7419,279.2318,279.2715,56921.0
2025-03-06 15:00:00,281.12,281.85,280.9,281.71,31415.0,279.2914,280.0167,279.0728,279.8776,31415.0
2025-03-06 15:05:00,281.74,282.15,281.63,281.79,38897.0,279.9074,280.3147,279.7981,279.957,38897.0
2025-03-06 15:10:00,281.85,282.2,281.75,282.15,28624.0,280.0167,280.3644,279.9173,280.3147,28624.0
2025-03-06 15:15:00,282.18,282.42,281.87,282.28,27383.0,280.3445,280.5829,280.0365,280.4439,27383.0
2025-03-06 15:20:00,282.23,282.4,281.22,281.34,38684.0,280.3942,280.5631,279.3908,279.51,38684.0
2025-03-06 15:25:00,281.47,282.19,281.39,282.15,29549.0,279.6391,280.3544,279.5596,280.3147,29549.0
2025-03-06 15:30:00,282.18,282.74,282.06,282.12,45522.0,280.3445,280.9009,280.2253,280.2849,45522.0
2025-03-06 15:35:00,282.15,282.53,281.86,281.91,40347.0,280.3147,280.6922,280.0266,280.0763,40347.0
2025-03-06 15:40:00,281.94,281.98,281.43,281.48,61286.0,280.1061,280.1458,279.5994,279.6491,61286.0
2025-03-06 15:45:00,281.44,282.11,281.4,282.11,38309.0,279.6093,280.275,279.5696,280.275,38309.0
2025-03-06 15:50:00,282.16,282.37,281.84,282.29,58969.0,280.3246,280.5333,280.0067,280.4538,58969.0
2025-03-06 15:55:00,282.29,282.37,281.73,281.98,117722.0,280.4538,280.5333,279.8974,280.1458,117722.0
2025-03-07 09:30:00,281.22,281.85,281.06,281.85,135549.0,279.3908,280.0167,279.2318,280.0167,135549.0
2025-03-07 09:35:00,281.8,282.0,281.13,281.66,33122.0,279.967,280.1657,279.3013,279.8279,33122.0
2025-03-07 09:40:00,281.53,282.8,281.53,282.54,36310.0,279.6987,280.9605,279.6987,280.7022,36310.0
2025-03-07 09:45:00,282.41,283.37,282.41,283.17,43033.0,280.573,281.5268,280.573,281.3281,43033.0
2025-03-07 09:50:00,283.31,283.57,283.05,283.45,39989.0,281.4672,281.7255,281.2088,281.6062,39989.0
2025-03-07 09:55:00,283.42,283.6,282.55,282.62,22997.0,281.5764,281.7553,280.7121,280.7816,22997.0
2025-03-07 10:00:00,282.5,283.04,281.9,282.92,49126.0,280.6624,281.1989,280.0663,281.0797,49126.0
2025-03-07 10:05:00,282.74,283.11,282.66,282.79,25053.0,280.9009,281.2685,280.8214,280.9505,25053.0
2025-03-07 10:10:00,282.82,282.91,282.0,282.07,57487.0,280.9803,281.0698,280.1657,280.2352,57487.0
2025-03-07 10:15:00,282.02,282.02,281.36,281.56,27899.0,280.1855,280.1855,279.5298,279.7285,27899.0
2025-03-07 10:20:00,281.59,282.23,281.45,282.02,175568.0,279.7583,280.3942,279.6193,280.1855,175568.0
2025-03-07 10:25:00,281.94,281.99,281.42,281.59,37113.0,280.1061,280.1557,279.5895,279.7583,37113.0
2025-03-07 10:30:00,281.54,281.54,280.26,280.44,53592.0,279.7087,279.7087,278.437,278.6158,53592.0
2025-03-07 10:35:00,280.43,280.43,279.83,280.04,70133.0,278.6059,278.6059,278.0098,278.2184,70133.0
2025-03-07 10:40:00,279.95,280.35,279.68,280.33,40382.0,278.129,278.5264,277.8608,278.5065,40382.0
2025-03-07 10:45:00,280.25,281.85,280.09,281.36,81072.0,278.4271,280.0167,278.2681,279.5298,81072.0
2025-03-07 10:50:00,281.5,281.5,280.36,280.86,40194.0,279.6689,279.6689,278.5363,279.0331,40194.0
2025-03-07 10:55:00,280.84,281.09,280.53,280.77,31145.0,279.0132,279.2616,278.7052,278.9437,31145.0
2025-03-07 11:00:00,280.79,280.91,280.44,280.62,34799.0,278.9635,279.0828,278.6158,278.7947,34799.0
2025-03-07 11:05:00,280.67,281.04,280.4,280.65,18631.0,278.8443,279.2119,278.5761,278.8245,18631.0
2025-03-07 11:10:00,280.78,280.78,280.42,280.53,19778.0,278.9536,278.9536,278.596,278.7052,19778.0
2025-03-07 11:15:00,280.59,280.59,279.89,279.95,26794.0,278.7648,278.7648,278.0694,278.129,26794.0
2025-03-07 11:20:00,279.94,280.06,279.63,279.63,56480.0,278.1191,278.2383,277.8111,277.8111,56480.0
2025-03-07 11:25:00,279.63,279.7,279.05,279.16,53223.0,277.8111,277.8806,277.2349,277.3442,53223.0
2025-03-07 11:30:00,279.2,279.34,279.05,279.14,29694.0,277.3839,277.523,277.2349,277.3243,29694.0
2025-03-07 11:35:00,279.12,279.17,278.76,278.9,55078.0,277.3044,277.3541,276.9468,277.0858,55078.0
2025-03-07 11:40:00,278.84,278.9,278.43,278.81,39257.0,277.0262,277.0858,276.6189,276.9964,39257.0
2025-03-07 11:45:00,278.8,278.9,278.34,278.49,26729.0,276.9865,277.0858,276.5295,276.6785,26729.0
2025-03-07 11:50:00,278.61,278.62,278.11,278.45,29204.0,276.7977,276.8077,276.301,276.6388,29204.0
2025-03-07 11:55:00,278.48,278.81,278.32,278.81,43038.0,276.6686,276.9964,276.5096,276.9964,43038.0
2025-03-07 12:00:00,278.84,279.59,278.8,278.98,44957.0,277.0262,277.7714,276.9865,277.1653,44957.0
2025-03-07 12:05:00,279.07,279.21,278.39,278.52,36680.0,277.2547,277.3938,276.5792,276.7083,36680.0
2025-03-07 12:10:00,278.54,278.81,278.25,278.8,29267.0,276.7282,276.9964,276.4401,276.9865,29267.0
2025-03-07 12:15:00,278.79,278.79,278.18,278.33,45329.0,276.9766,276.9766,276.3705,276.5195,45329.0
2025-03-07 12:20:00,278.32,279.04,278.27,279.03,30651.0,276.5096,277.2249,276.4599,277.215,30651.0
2025-03-07 12:25:00,279.0,279.27,278.9,279.27,21249.0,277.1852,277.4534,277.0858,277.4534,21249.0
2025-03-07 12:30:00,279.21,280.04,279.0,279.98,37642.0,277.3938,278.2184,277.1852,278.1588,37642.0
2025-03-07 12:35:00,279.89,280.45,279.72,280.15,49934.0,278.0694,278.6258,277.9005,278.3277,49934.0
2025-03-07 12:40:00,280.0,280.98,279.99,280.9,20177.0,278.1787,279.1523,278.1688,279.0728,20177.0
2025-03-07 12:45:00,280.94,281.46,280.88,281.03,28884.0,279.1126,279.6292,279.053,279.202,28884.0
2025-03-07 12:50:00,281.09,281.8,281.0,281.77,25650.0,279.2616,279.967,279.1722,279.9372,25650.0
2025-03-07 12:55:00,281.81,281.88,280.29,280.49,33442.0,279.9769,280.0465,278.4668,278.6655,33442.0
2025-03-07 13:00:00,280.47,281.79,280.4,281.78,32952.0,278.6456,279.957,278.5761,279.9471,32952.0
2025-03-07 13:05:00,281.76,282.39,281.7,281.7,29328.0,279.9272,280.5531,279.8676,279.8676,29328.0
2025-03-07 13:10:00,281.65,282.1,281.3,282.09,18978.0,279.818,280.265,279.4702,280.2551,18978.0
2025-03-07 13:15:00,282.08,282.2,281.92,282.2,13400.0,280.2452,280.3644,280.0862,280.3644,13400.0
2025-03-07 13:20:00,282.17,282.48,281.58,281.7,45675.0,280.3346,280.6426,279.7484,279.8676,45675.0
2025-03-07 13:25:00,281.63,281.85,281.45,281.7,22074.0,279.7981,280.0167,279.6193,279.8676,22074.0
2025-03-07 13:30:00,281.63,281.91,281.52,281.8,27419.0,279.7981,280.0763,279.6888,279.967,27419.0
2025-03-07 13:35:00,281.79,282.72,281.73,282.72,23828.0,279.957,280.881,279.8974,280.881,23828.0
2025-03-07 13:40:00,282.61,282.83,282.13,282.45,24743.0,280.7717,280.9903,280.2948,280.6128,24743.0
2025-03-07 13:45:00,282.55,282.83,282.43,282.56,35304.0,280.7121,280.9903,280.5929,280.722,35304.0
2025-03-07 13:50:00,282.62,283.04,282.5,283.04,21431.0,280.7816,281.1989,280.6624,281.1989,21431.0
2025-03-07 13:55:00,282.99,283.05,282.75,283.03,16890.0,281.1492,281.2088,280.9108,281.189,16890.0
2025-03-07 14:00:00,283.04,283.46,282.97,283.27,22924.0,281.1989,281.6162,281.1294,281.4274,22924.0
2025-03-07 14:05:00,283.29,283.29,282.49,282.5,13775.0,281.4473,281.4473,280.6525,280.6624,13775.0
2025-03-07 14:10:00,282.55,283.1,282.55,282.92,21812.0,280.7121,281.2585,280.7121,281.0797,21812.0
2025-03-07 14:15:00,282.95,283.38,282.91,283.36,20990.0,281.1095,281.5367,281.0698,281.5168,20990.0
2025-03-07 14:20:00,283.37,284.05,283.37,283.98,44390.0,281.5268,282.2023,281.5268,282.1328,44390.0
2025-03-07 14:25:00,284.0,284.01,283.35,283.68,22506.0,282.1527,282.1626,281.5069,281.8347,22506.0
2025-03-07 14:30:00,283.72,283.97,283.58,283.69,19402.0,281.8745,282.1229,281.7354,281.8447,19402.0
2025-03-07 14:35:00,283.72,283.99,283.3,283.8,18659.0,281.8745,282.1427,281.4572,281.954,18659.0
2025-03-07 14:40:00,283.81,283.85,283.22,283.32,23622.0,281.9639,282.0036,281.3777,281.4771,23622.0
2025-03-07 14:45:00,283.18,283.32,282.92,282.93,18005.0,281.338,281.4771,281.0797,281.0896,18005.0
2025-03-07 14:50:00,282.9,283.18,282.85,283.08,12238.0,281.0598,281.338,281.0101,281.2387,12238.0
2025-03-07 14:55:00,283.11,283.33,282.98,283.02,11952.0,281.2685,281.487,281.1393,281.179,11952.0
2025-03-07 15:00:00,282.99,283.11,282.83,283.03,19583.0,281.1492,281.2685,280.9903,281.189,19583.0
2025-03-07 15:05:00,282.94,283.71,282.94,283.71,20025.0,281.0996,281.8646,281.0996,281.8646,20025.0
2025-03-07 15:10:00,283.59,283.85,283.4,283.42,30707.0,281.7453,282.0036,281.5566,281.5764,30707.0
2025-03-07 15:15:00,283.39,283.85,282.88,283.74,18540.0,281.5466,282.0036,281.04,281.8944,18540.0
2025-03-07 15:20:00,283.69,283.72,283.18,283.3,42045.0,281.8447,281.8745,281.338,281.4572,42045.0
2025-03-07 15:25:00,283.25,283.6,283.22,283.47,30062.0,281.4075,281.7553,281.3777,281.6261,30062.0
2025-03-07 15:30:00,283.46,283.67,283.2,283.5,30815.0,281.6162,281.8248,281.3579,281.6559,30815.0
2025-03-07 15:35:00,283.5,283.53,282.25,282.49,61401.0,281.6559,281.6857,280.4141,280.6525,61401.0
2025-03-07 15:40:00,282.49,282.88,281.98,282.86,54129.0,280.6525,281.04,280.1458,281.0201,54129.0
2025-03-07 15:45:00,282.84,283.45,282.78,283.42,25455.0,281.0002,281.6062,280.9406,281.5764,25455.0
2025-03-07 15:50:00,283.38,283.68,282.89,283.68,54272.0,281.5367,281.8347,281.0499,281.8347,54272.0
2025-03-07 15:55:00,283.72,284.05,283.33,283.38,81429.0,281.8745,282.2023,281.487,281.5367,81429.0
2025-03-10 09:30:00,279.34,279.9,278.64,278.87,261552.0,277.523,278.0793,276.8275,277.056,261552.0
2025-03-10 09:35:00,279.04,279.66,279.03,279.55,80666.0,277.2249,277.8409,277.215,277.7316,80666.0
2025-03-10 09:40:00,279.58,280.28,279.48,280.1,73874.0,277.7614,278.4569,277.6621,278.278,73874.0
2025-03-10 09:45:00,280.08,280.23,279.42,279.69,53060.0,278.2582,278.4072,277.6025,277.8707,53060.0
2025-03-10 09:50:00,279.66,279.98,278.82,279.04,81773.0,277.8409,278.1588,277.0064,277.2249,81773.0
2025-03-10 09:55:00,279.1,279.62,278.99,279.1,47731.0,277.2845,277.8012,277.1753,277.2845,47731.0
2025-03-10 10:00:00,279.04,279.04,278.28,278.36,73518.0,277.2249,277.2249,276.4699,276.5494,73518.0
2025-03-10 10:05:00,278.43,278.6,278.25,278.27,58181.0,276.6189,276.7878,276.4401,276.4599,58181.0
2025-03-10 10:10:00,278.28,278.76,278.17,278.59,81139.0,276.4699,276.9468,276.3606,276.7779,81139.0
2025-03-10 10:15:00,278.52,278.86,278.12,278.19,37530.0,276.7083,277.0461,276.3109,276.3805,37530.0
2025-03-10 10:20:00,278.28,278.56,277.95,278.54,107546.0,276.4699,276.7481,276.142,276.7282,107546.0
2025-03-10 10:25:00,278.48,278.58,278.0,278.08,150603.0,276.6686,276.7679,276.1917,276.2712,150603.0
2025-03-10 10:30:00,278.0,278.31,277.56,277.66,62347.0,276.1917,276.4997,275.7546,275.8539,62347.0
2025-03-10 10:35:00,277.66,278.11,277.44,277.81,54086.0,275.8539,276.301,275.6353,276.0029,54086.0
2025-03-10 10:40:00,277.81,277.93,277.57,277.65,43372.0,276.0029,276.1222,275.7645,275.844,43372.0
2025-03-10 10:45:00,277.6,277.97,277.36,277.7,38064.0,275.7943,276.1619,275.5559,275.8936,38064.0
2025-03-10 10:50:00,277.67,277.72,277.0,277.15,62997.0,275.8638,275.9135,275.1982,275.3472,62997.0
2025-03-10 10:55:00,277.15,277.41,276.9,277.36,79018.0,275.3472,275.6055,275.0989,275.5559,79018.0
2025-03-10 11:00:00,277.44,277.95,277.41,277.75,69809.0,275.6353,276.142,275.6055,275.9433,69809.0
2025-03-10 11:05:00,277.77,278.12,277.54,278.06,65417.0,275.9632,276.3109,275.7347,276.2513,65417.0
2025-03-10 11:10:00,277.93,278.09,277.73,278.0,41304.0,276.1222,276.2811,275.9235,276.1917,41304.0
2025-03-10 11:15:00,277.88,278.1,277.47,277.56,61055.0,276.0725,276.291,275.6651,275.7546,61055.0
2025-03-10 11:20:00,277.45,278.04,277.4,278.02,31208.0,275.6453,276.2314,275.5956,276.2116,31208.0
2025-03-10 11:25:00,277.81,278.03,277.67,277.97,17228.0,276.0029,276.2215,275.8638,276.1619,17228.0
2025-03-10 11:30:00,277.98,278.55,277.98,278.43,30400.0,276.1718,276.7381,276.1718,276.6189,30400.0
2025-03-10 11:35:00,278.41,278.8,278.19,278.19,33945.0,276.599,276.9865,276.3805,276.3805,33945.0
2025-03-10 11:40:00,278.18,278.32,277.3,277.39,32212.0,276.3705,276.5096,275.4962,275.5857,32212.0
2025-03-10 11:45:00,277.46,278.09,277.46,278.02,16698.0,275.6552,276.2811,275.6552,276.2116,16698.0
2025-03-10 11:50:00,278.01,278.02,277.6,277.85,28046.0,276.2016,276.2116,275.7943,276.0427,28046.0
2025-03-10 11:55:00,277.78,277.87,277.29,277.4,22218.0,275.9731,276.0625,275.4863,275.5956,22218.0
2025-03-10 12:00:00,277.38,277.72,277.21,277.26,22348.0,275.5757,275.9135,275.4068,275.4565,22348.0
2025-03-10 12:05:00,277.22,277.47,277.15,277.24,26739.0,275.4168,275.6651,275.3472,275.4366,26739.0
2025-03-10 12:10:00,277.28,277.72,277.24,277.72,23011.0,275.4764,275.9135,275.4366,275.9135,23011.0
2025-03-10 12:15:00,277.7,277.7,276.93,277.0,45515.0,275.8936,275.8936,275.1287,275.1982,45515.0
2025-03-10 12:20:00,277.05,277.12,276.71,277.03,37545.0,275.2479,275.3174,274.9101,275.228,37545.0
2025-03-10 12:25:00,277.07,277.31,276.91,277.29,41224.0,275.2677,275.5062,275.1088,275.4863,41224.0
2025-03-10 12:30:00,277.29,278.0,277.22,277.85,28582.0,275.4863,276.1917,275.4168,276.0427,28582.0
2025-03-10 12:35:00,277.89,277.89,276.8,276.8,45135.0,276.0824,276.0824,274.9995,274.9995,45135.0
2025-03-10 12:40:00,276.9,277.17,276.87,276.91,27809.0,275.0989,275.3671,275.069,275.1088,27809.0
2025-03-10 12:45:00,276.91,277.18,276.9,277.0,25634.0,275.1088,275.377,275.0989,275.1982,25634.0
2025-03-10 12:50:00,277.02,277.21,276.92,277.11,18439.0,275.2181,275.4068,275.1187,275.3075,18439.0
2025-03-10 12:55:00,277.1,277.25,276.88,276.88,29959.0,275.2976,275.4466,275.079,275.079,29959.0
2025-03-10 13:00:00,276.85,276.95,276.43,276.51,42110.0,275.0492,275.1485,274.6319,274.7114,42110.0
2025-03-10 13:05:00,276.44,276.62,276.3,276.3,40053.0,274.6418,274.8207,274.5028,274.5028,40053.0
2025-03-10 13:10:00,276.25,276.4,275.92,276.34,55731.0,274.4531,274.6021,274.1252,274.5425,55731.0
2025-03-10 13:15:00,276.38,276.54,276.28,276.48,70467.0,274.5822,274.7412,274.4829,274.6816,70467.0
2025-03-10 13:20:00,276.47,276.91,276.38,276.71,38518.0,274.6716,275.1088,274.5822,274.9101,38518.0
2025-03-10 13:25:00,276.69,276.7,276.22,276.29,41880.0,274.8902,274.9002,274.4233,274.4928,41880.0
2025-03-10 13:30:00,276.33,276.34,275.94,275.97,65648.0,274.5326,274.5425,274.1451,274.1749,65648.0
2025-03-10 13:35:00,275.98,276.14,275.54,275.87,46242.0,274.1848,274.3438,273.7477,274.0756,46242.0
2025-03-10 13:40:00,275.88,275.93,275.72,275.77,31865.0,274.0855,274.1352,273.9265,273.9762,31865.0
2025-03-10 13:45:00,275.72,276.02,275.5,275.57,44112.0,273.9265,274.2246,273.708,273.7775,44112.0
2025-03-10 13:50:00,275.62,275.82,275.36,275.82,51160.0,273.8272,274.0259,273.5689,274.0259,51160.0
2025-03-10 13:55:00,275.69,275.83,275.46,275.53,39324.0,273.8967,274.0358,273.6682,273.7378,39324.0
2025-03-10 14:00:00,275.62,275.62,275.31,275.32,46458.0,273.8272,273.8272,273.5192,273.5291,46458.0
2025-03-10 14:05:00,275.36,275.36,275.02,275.3,178875.0,273.5689,273.5689,273.2311,273.5093,178875.0
2025-03-10 14:10:00,275.31,275.95,275.25,275.46,110631.0,273.5192,274.155,273.4596,273.6682,110631.0
2025-03-10 14:15:00,275.5,275.76,275.37,275.37,35253.0,273.708,273.9663,273.5788,273.5788,35253.0
2025-03-10 14:20:00,275.35,275.54,275.22,275.33,39495.0,273.5589,273.7477,273.4298,273.5391,39495.0
2025-03-10 14:25:00,275.34,275.43,275.0,275.14,70187.0,273.549,273.6384,273.2112,273.3503,70187.0
2025-03-10 14:30:00,275.16,275.46,275.1,275.19,35894.0,273.3702,273.6682,273.3106,273.4,35894.0
2025-03-10 14:35:00,275.13,275.19,274.91,274.93,54972.0,273.3404,273.4,273.1218,273.1417,54972.0
2025-03-10 14:40:00,274.98,275.08,274.62,274.96,32703.0,273.1913,273.2907,272.8337,273.1715,32703.0
2025-03-10 14:45:00,274.97,275.06,274.77,274.77,49649.0,273.1814,273.2708,272.9827,272.9827,49649.0
2025-03-10 14:50:00,274.84,274.95,274.38,274.4,40819.0,273.0523,273.1615,272.5952,272.6151,40819.0
2025-03-10 14:55:00,274.42,274.45,273.85,273.93,80831.0,272.635,272.6648,272.0687,272.1482,80831.0
2025-03-10 15:00:00,273.9,274.2,273.5,273.71,87287.0,272.1184,272.4164,271.721,271.9296,87287.0
2025-03-10 15:05:00,273.69,273.9,273.23,273.36,92187.0,271.9097,272.1184,271.4527,271.5819,92187.0
2025-03-10 15:10:00,273.35,274.2,273.14,274.18,78453.0,271.5719,272.4164,271.3633,272.3965,78453.0
2025-03-10 15:15:00,274.13,274.83,274.08,274.78,81488.0,272.3469,273.0423,272.2972,272.9926,81488.0
2025-03-10 15:20:00,274.75,275.31,274.69,275.27,85982.0,272.9628,273.5192,272.9032,273.4795,85982.0
2025-03-10 15:25:00,275.3,276.05,275.24,275.26,55334.0,273.5093,274.2544,273.4496,273.4695,55334.0
2025-03-10 15:30:00,275.28,276.5,275.23,276.5,46548.0,273.4894,274.7015,273.4397,274.7015,46548.0
2025-03-10 15:35:00,276.42,276.65,275.58,276.05,104442.0,274.622,274.8505,273.7874,274.2544,104442.0
2025-03-10 15:40:00,276.09,276.19,274.98,275.0,235897.0,274.2941,274.3935,273.1913,273.2112,235897.0
2025-03-10 15:45:00,275.09,275.72,275.09,275.54,82764.0,273.3006,273.9265,273.3006,273.7477,82764.0
2025-03-10 15:50:00,275.58,276.14,275.11,275.33,102108.0,273.7874,274.3438,273.3205,273.5391,102108.0
2025-03-10 15:55:00,275.48,275.91,275.22,275.59,81304.0,273.6881,274.1153,273.4298,273.7974,81304.0
2025-03-11 09:30:00,275.0,275.53,274.72,274.91,278108.0,273.2112,273.7378,272.933,273.1218,278108.0
2025-03-11 09:35:00,274.78,275.88,274.6,275.86,69971.0,272.9926,274.0855,272.8138,274.0656,69971.0
2025-03-11 09:40:00,275.81,275.93,275.07,275.81,26832.0,274.0159,274.1352,273.2808,274.0159,26832.0
2025-03-11 09:45:00,275.8,276.32,275.39,276.25,32047.0,274.006,274.5226,273.5987,274.4531,32047.0
2025-03-11 09:50:00,276.29,276.41,275.23,275.37,36466.0,274.4928,274.612,273.4397,273.5788,36466.0
2025-03-11 09:55:00,275.38,275.62,275.16,275.39,29097.0,273.5887,273.8272,273.3702,273.5987,29097.0
2025-03-11 10:00:00,275.15,276.5,273.75,274.06,104901.0,273.3602,274.7015,271.9693,272.2773,104901.0
2025-03-11 10:05:00,274.0,275.46,274.0,275.35,48362.0,272.2177,273.6682,272.2177,273.5589,48362.0
2025-03-11 10:10:00,275.35,275.42,274.3,274.53,44039.0,273.5589,273.6285,272.5158,272.7443,44039.0
2025-03-11 10:15:00,274.53,274.8,273.99,274.57,50173.0,272.7443,273.0125,272.2078,272.784,50173.0
2025-03-11 10:20:00,274.45,274.68,273.68,273.87,353525.0,272.6648,272.8933,271.8998,272.0886,353525.0
2025-03-11 10:25:00,274.0,274.0,273.29,273.46,49763.0,272.2177,272.2177,271.5123,271.6812,49763.0
2025-03-11 10:30:00,273.36,274.0,273.34,273.49,33425.0,271.5819,272.2177,271.562,271.711,33425.0
2025-03-11 10:35:00,273.54,273.68,272.61,272.79,91091.0,271.7607,271.8998,270.8368,271.0156,91091.0
2025-03-11 10:40:00,272.82,273.38,272.48,273.12,67686.0,271.0454,271.6017,270.7076,271.3434,67686.0
2025-03-11 10:45:00,273.11,273.43,272.72,272.88,51915.0,271.3335,271.6514,270.946,271.105,51915.0
2025-03-11 10:50:00,272.98,273.99,272.82,273.97,82034.0,271.2043,272.2078,271.0454,272.1879,82034.0
2025-03-11 10:55:00,273.94,273.94,272.76,272.82,50705.0,272.1581,272.1581,270.9858,271.0454,50705.0
2025-03-11 11:00:00,272.78,273.33,272.54,272.88,34392.0,271.0057,271.5521,270.7672,271.105,34392.0
2025-03-11 11:05:00,272.86,274.57,272.86,274.46,43519.0,271.0851,272.784,271.0851,272.6747,43519.0
2025-03-11 11:10:00,274.46,274.83,274.15,274.39,45521.0,272.6747,273.0423,272.3667,272.6052,45521.0
2025-03-11 11:15:00,274.51,274.8,274.43,274.73,55592.0,272.7244,273.0125,272.6449,272.943,55592.0
2025-03-11 11:20:00,274.68,274.8,274.0,274.07,31501.0,272.8933,273.0125,272.2177,272.2873,31501.0
2025-03-11 11:25:00,274.23,274.71,274.04,274.05,45499.0,272.4462,272.9231,272.2575,272.2674,45499.0
2025-03-11 11:30:00,274.08,274.89,273.96,274.65,24742.0,272.2972,273.1019,272.178,272.8635,24742.0
2025-03-11 11:35:00,274.62,274.79,274.06,274.78,57693.0,272.8337,273.0026,272.2773,272.9926,57693.0
2025-03-11 11:40:00,274.76,275.47,274.76,275.2,45441.0,272.9728,273.6782,272.9728,273.4099,45441.0
2025-03-11 11:45:00,275.2,275.27,274.63,275.12,209378.0,273.4099,273.4795,272.8436,273.3304,209378.0
2025-03-11 11:50:00,275.15,275.21,274.72,275.04,29411.0,273.3602,273.4198,272.933,273.251,29411.0
2025-03-11 11:55:00,275.07,275.13,274.0,274.04,20640.0,273.2808,273.3404,272.2177,272.2575,20640.0
2025-03-11 12:00:00,274.02,274.36,273.78,274.0,26649.0,272.2376,272.5754,271.9991,272.2177,26649.0
2025-03-11 12:05:00,273.99,274.04,273.4,273.6,25325.0,272.2078,272.2575,271.6216,271.8203,25325.0
2025-03-11 12:10:00,273.56,273.57,272.95,273.01,37288.0,271.7806,271.7905,271.1745,271.2342,37288.0
2025-03-11 12:15:00,272.96,273.39,272.96,273.33,39606.0,271.1845,271.6117,271.1845,271.5521,39606.0
2025-03-11 12:20:00,273.24,273.68,273.18,273.46,19055.0,271.4627,271.8998,271.403,271.6812,19055.0
2025-03-11 12:25:00,273.51,273.79,273.37,273.5,27064.0,271.7309,272.0091,271.5918,271.721,27064.0
2025-03-11 12:30:00,273.55,273.88,273.4,273.83,19501.0,271.7706,272.0985,271.6216,272.0488,19501.0
2025-03-11 12:35:00,273.75,274.0,273.22,273.28,28373.0,271.9693,272.2177,271.4428,271.5024,28373.0
2025-03-11 12:40:00,273.34,273.88,273.0,273.23,25847.0,271.562,272.0985,271.2242,271.4527,25847.0
2025-03-11 12:45:00,273.16,273.48,273.12,273.3,18096.0,271.3832,271.7011,271.3434,271.5223,18096.0
2025-03-11 12:50:00,273.28,273.46,272.71,272.76,16960.0,271.5024,271.6812,270.9361,270.9858,16960.0
2025-03-11 12:55:00,272.84,273.01,272.38,272.67,26070.0,271.0653,271.2342,270.6083,270.8964,26070.0
2025-03-11 13:00:00,272.61,272.72,272.26,272.4,37942.0,270.8368,270.946,270.489,270.6281,37942.0
2025-03-11 13:05:00,272.43,272.56,272.2,272.42,52365.0,270.6579,270.7871,270.4294,270.648,52365.0
2025-03-11 13:10:00,272.42,272.51,272.16,272.37,41193.0,270.648,270.7374,270.3897,270.5983,41193.0
2025-03-11 13:15:00,272.23,272.68,272.15,272.37,45898.0,270.4592,270.9063,270.3797,270.5983,45898.0
2025-03-11 13:20:00,272.32,272.46,271.69,271.94,88752.0,270.5486,270.6877,269.9227,270.1711,88752.0
2025-03-11 13:25:00,272.0,272.06,271.58,271.76,42741.0,270.2307,270.2903,269.8135,269.9923,42741.0
2025-03-11 13:30:00,271.6,272.2,271.6,271.81,50942.0,269.8333,270.4294,269.8333,270.042,50942.0
2025-03-11 13:35:00,271.78,272.0,271.59,271.98,119179.0,270.0122,270.2307,269.8234,270.2109,119179.0
2025-03-11 13:40:00,272.01,272.44,271.95,272.44,36635.0,270.2407,270.6679,270.181,270.6679,36635.0
2025-03-11 13:45:00,272.37,273.2,272.35,272.88,35154.0,270.5983,271.4229,270.5784,271.105,35154.0
2025-03-11 13:50:00,272.92,273.17,272.64,272.88,55958.0,271.1447,271.3931,270.8666,271.105,55958.0
2025-03-11 13:55:00,272.84,272.84,272.12,272.62,34593.0,271.0653,271.0653,270.3499,270.8467,34593.0
2025-03-11 14:00:00,272.67,274.02,272.66,273.75,30207.0,270.8964,272.2376,270.8864,271.9693,30207.0
2025-03-11 14:05:00,273.79,274.14,273.4,273.8,86814.0,272.0091,272.3568,271.6216,272.019,86814.0
2025-03-11 14:10:00,273.8,274.45,273.79,274.43,28146.0,272.019,272.6648,272.0091,272.6449,28146.0
2025-03-11 14:15:00,274.4,274.45,274.01,274.34,48236.0,272.6151,272.6648,272.2276,272.5555,48236.0
2025-03-11 14:20:00,274.31,275.12,274.23,274.77,78204.0,272.5257,273.3304,272.4462,272.9827,78204.0
2025-03-11 14:25:00,274.76,275.05,274.52,274.75,28831.0,272.9728,273.2609,272.7343,272.9628,28831.0
2025-03-11 14:30:00,274.75,274.89,274.25,274.47,26038.0,272.9628,273.1019,272.4661,272.6847,26038.0
2025-03-11 14:35:00,274.36,274.95,274.29,274.88,21071.0,272.5754,273.1615,272.5058,273.092,21071.0
2025-03-11 14:40:00,274.92,276.05,274.85,275.88,52421.0,273.1317,274.2544,273.0622,274.0855,52421.0
2025-03-11 14:45:00,276.0,276.31,275.77,276.16,53334.0,274.2047,274.5127,273.9762,274.3637,53334.0
2025-03-11 14:50:00,276.1,277.0,276.1,276.65,45751.0,274.3041,275.1982,274.3041,274.8505,45751.0
2025-03-11 14:55:00,276.61,276.76,276.13,276.36,32569.0,274.8107,274.9598,274.3339,274.5624,32569.0
2025-03-11 15:00:00,276.39,276.49,275.55,275.93,40171.0,274.5922,274.6915,273.7576,274.1352,40171.0
2025-03-11 15:05:00,276.01,276.84,275.98,276.48,44946.0,274.2146,275.0392,274.1848,274.6816,44946.0
2025-03-11 15:10:00,276.46,276.48,275.65,275.74,52731.0,274.6617,274.6816,273.857,273.9464,52731.0
2025-03-11 15:15:00,275.69,275.7,275.13,275.38,28096.0,273.8967,273.9067,273.3404,273.5887,28096.0
2025-03-11 15:20:00,275.52,276.0,274.94,274.97,39947.0,273.7278,274.2047,273.1516,273.1814,39947.0
2025-03-11 15:25:00,274.92,275.7,274.91,275.46,32868.0,273.1317,273.9067,273.1218,273.6682,32868.0
2025-03-11 15:30:00,275.41,275.62,275.16,275.22,37827.0,273.6185,273.8272,273.3702,273.4298,37827.0
2025-03-11 15:35:00,275.28,275.74,275.03,275.03,24163.0,273.4894,273.9464,273.241,273.241,24163.0
2025-03-11 15:40:00,275.1,275.35,274.68,275.29,39368.0,273.3106,273.5589,272.8933,273.4993,39368.0
2025-03-11 15:45:00,275.32,275.6,274.94,275.6,42456.0,273.5291,273.8073,273.1516,273.8073,42456.0
2025-03-11 15:50:00,275.57,275.58,274.27,274.59,37710.0,273.7775,273.7874,272.486,272.8039,37710.0
2025-03-11 15:55:00,274.65,274.65,273.65,273.71,87176.0,272.8635,272.8635,271.87,271.9296,87176.0
2025-03-12 09:30:00,276.87,277.29,276.45,276.87,180965.0,275.069,275.4863,274.6518,275.069,180965.0
2025-03-12 09:35:00,276.86,277.01,276.32,276.76,52780.0,275.0591,275.2081,274.5226,274.9598,52780.0
2025-03-12 09:40:00,276.75,276.89,275.7,275.77,252729.0,274.9498,275.0889,273.9067,273.9762,252729.0
2025-03-12 09:45:00,275.94,276.32,275.4,275.77,41129.0,274.1451,274.5226,273.6086,273.9762,41129.0
2025-03-12 09:50:00,275.86,276.43,275.37,275.41,36978.0,274.0656,274.6319,273.5788,273.6185,36978.0
2025-03-12 09:55:00,275.33,275.51,274.77,275.3,81745.0,273.5391,273.7179,272.9827,273.5093,81745.0
2025-03-12 10:00:00,275.16,275.45,274.61,275.01,73649.0,273.3702,273.6583,272.8237,273.2211,73649.0
2025-03-12 10:05:00,275.21,275.71,275.21,275.61,49044.0,273.4198,273.9166,273.4198,273.8172,49044.0
2025-03-12 10:10:00,275.72,275.75,274.99,275.23,42839.0,273.9265,273.9563,273.2013,273.4397,42839.0
2025-03-12 10:15:00,275.1,275.15,274.67,275.11,25639.0,273.3106,273.3602,272.8834,273.3205,25639.0
2025-03-12 10:20:00,275.18,275.39,274.61,274.79,69499.0,273.39,273.5987,272.8237,273.0026,69499.0
2025-03-12 10:25:00,274.81,275.35,274.75,275.09,109956.0,273.0224,273.5589,272.9628,273.3006,109956.0
2025-03-12 10:30:00,275.08,275.17,274.22,274.29,19142.0,273.2907,273.3801,272.4363,272.5058,19142.0
2025-03-12 10:35:00,274.34,274.57,274.1,274.1,26518.0,272.5555,272.784,272.3171,272.3171,26518.0
2025-03-12 10:40:00,274.15,274.22,273.72,273.83,200708.0,272.3667,272.4363,271.9395,272.0488,200708.0
2025-03-12 10:45:00,273.78,274.01,273.53,273.66,93183.0,271.9991,272.2276,271.7508,271.8799,93183.0
2025-03-12 10:50:00,273.62,274.34,273.55,274.25,59567.0,271.8402,272.5555,271.7706,272.4661,59567.0
2025-03-12 10:55:00,274.26,274.27,273.29,273.33,20259.0,272.476,272.486,271.5123,271.5521,20259.0
2025-03-12 11:00:00,273.41,273.49,272.97,273.02,29536.0,271.6316,271.711,271.1944,271.2441,29536.0
2025-03-12 11:05:00,273.08,273.16,272.48,272.9,22142.0,271.3037,271.3832,270.7076,271.1249,22142.0
2025-03-12 11:10:00,272.91,273.15,272.82,273.1,27243.0,271.1348,271.3732,271.0454,271.3236,27243.0
2025-03-12 11:15:00,273.13,273.63,272.8,273.4,24614.0,271.3534,271.8501,271.0255,271.6216,24614.0
2025-03-12 11:20:00,273.38,273.93,273.09,273.75,42857.0,271.6017,272.1482,271.3136,271.9693,42857.0
2025-03-12 11:25:00,273.69,274.14,273.66,274.09,33796.0,271.9097,272.3568,271.8799,272.3071,33796.0
2025-03-12 11:30:00,274.06,274.4,273.89,274.18,13911.0,272.2773,272.6151,272.1084,272.3965,13911.0
2025-03-12 11:35:00,274.18,274.7,274.17,274.49,21061.0,272.3965,272.9132,272.3866,272.7045,21061.0
2025-03-12 11:40:00,274.42,274.65,274.39,274.62,41344.0,272.635,272.8635,272.6052,272.8337,41344.0
2025-03-12 11:45:00,274.53,274.95,274.37,274.84,21978.0,272.7443,273.1615,272.5853,273.0523,21978.0
2025-03-12 11:50:00,274.84,275.04,274.74,274.95,40969.0,273.0523,273.251,272.9529,273.1615,40969.0
2025-03-12 11:55:00,274.91,275.08,274.33,275.08,38148.0,273.1218,273.2907,272.5456,273.2907,38148.0
2025-03-12 12:00:00,275.0,275.0,274.63,274.82,28131.0,273.2112,273.2112,272.8436,273.0324,28131.0
2025-03-12 12:05:00,274.8,275.36,274.78,275.36,22848.0,273.0125,273.5689,272.9926,273.5689,22848.0
2025-03-12 12:10:00,275.27,275.82,275.05,275.73,47275.0,273.4795,274.0259,273.2609,273.9365,47275.0
2025-03-12 12:15:00,275.71,275.74,275.37,275.67,15370.0,273.9166,273.9464,273.5788,273.8769,15370.0
2025-03-12 12:20:00,275.72,275.91,275.72,275.91,14380.0,273.9265,274.1153,273.9265,274.1153,14380.0
2025-03-12 12:25:00,275.71,275.85,275.4,275.58,17982.0,273.9166,274.0557,273.6086,273.7874,17982.0
2025-03-12 12:30:00,275.71,276.08,275.7,276.05,21106.0,273.9166,274.2842,273.9067,274.2544,21106.0
2025-03-12 12:35:00,276.06,276.16,275.77,275.77,21278.0,274.2643,274.3637,273.9762,273.9762,21278.0
2025-03-12 12:40:00,275.7,275.7,274.9,274.97,31791.0,273.9067,273.9067,273.1119,273.1814,31791.0
2025-03-12 12:45:00,275.0,275.89,274.9,275.86,14014.0,273.2112,274.0954,273.1119,274.0656,14014.0
2025-03-12 12:50:00,275.83,276.01,275.39,275.75,18654.0,274.0358,274.2146,273.5987,273.9563,18654.0
2025-03-12 12:55:00,275.8,275.82,275.07,275.07,11777.0,274.006,274.0259,273.2808,273.2808,11777.0
2025-03-12 13:00:00,275.0,275.3,274.97,275.15,30837.0,273.2112,273.5093,273.1814,273.3602,30837.0
2025-03-12 13:05:00,275.0,275.52,274.87,275.52,21992.0,273.2112,273.7278,273.0821,273.7278,21992.0
2025-03-12 13:10:00,275.48,275.78,275.32,275.76,16396.0,273.6881,273.9861,273.5291,273.9663,16396.0
2025-03-12 13:15:00,275.71,275.83,275.45,275.71,5783.0,273.9166,274.0358,273.6583,273.9166,5783.0
2025-03-12 13:20:00,275.67,276.15,275.67,276.06,36792.0,273.8769,274.3537,273.8769,274.2643,36792.0
2025-03-12 13:25:00,276.09,276.26,275.87,276.22,19455.0,274.2941,274.463,274.0756,274.4233,19455.0
2025-03-12 13:30:00,276.28,276.44,276.02,276.02,31017.0,274.4829,274.6418,274.2246,274.2246,31017.0
2025-03-12 13:35:00,276.2,276.36,276.05,276.07,25568.0,274.4034,274.5624,274.2544,274.2743,25568.0
2025-03-12 13:40:00,276.23,276.23,275.95,275.96,13728.0,274.4332,274.4332,274.155,274.165,13728.0
2025-03-12 13:45:00,275.9,276.23,275.77,275.77,17230.0,274.1054,274.4332,273.9762,273.9762,17230.0
2025-03-12 13:50:00,275.82,275.85,275.21,275.27,24098.0,274.0259,274.0557,273.4198,273.4795,24098.0
2025-03-12 13:55:00,275.3,275.3,274.55,274.56,20738.0,273.5093,273.5093,272.7641,272.7741,20738.0
2025-03-12 14:00:00,274.57,275.3,274.5,274.92,37678.0,272.784,273.5093,272.7145,273.1317,37678.0
2025-03-12 14:05:00,274.91,274.93,274.55,274.83,13766.0,273.1218,273.1417,272.7641,273.0423,13766.0
2025-03-12 14:10:00,274.9,275.33,274.9,275.32,51320.0,273.1119,273.5391,273.1119,273.5291,51320.0
2025-03-12 14:15:00,275.26,275.48,275.2,275.48,39566.0,273.4695,273.6881,273.4099,273.6881,39566.0
2025-03-12 14:20:00,275.47,275.63,275.19,275.39,48741.0,273.6782,273.8371,273.4,273.5987,48741.0
2025-03-12 14:25:00,275.44,275.72,275.34,275.72,16917.0,273.6483,273.9265,273.549,273.9265,16917.0
2025-03-12 14:30:00,275.72,275.9,275.58,275.88,21020.0,273.9265,274.1054,273.7874,274.0855,21020.0
2025-03-12 14:35:00,275.9,275.93,275.63,275.78,20414.0,274.1054,274.1352,273.8371,273.9861,20414.0
2025-03-12 14:40:00,275.84,276.23,275.81,276.19,29197.0,274.0457,274.4332,274.0159,274.3935,29197.0
2025-03-12 14:45:00,276.15,276.54,276.14,276.44,42153.0,274.3537,274.7412,274.3438,274.6418,42153.0
2025-03-12 14:50:00,276.4,276.42,275.96,276.13,21986.0,274.6021,274.622,274.165,274.3339,21986.0
2025-03-12 14:55:00,276.02,276.35,275.82,276.22,34331.0,274.2246,274.5524,274.0259,274.4233,34331.0
2025-03-12 15:00:00,276.19,276.2,275.57,275.94,31656.0,274.3935,274.4034,273.7775,274.1451,31656.0
2025-03-12 15:05:00,275.87,275.95,275.66,275.88,20352.0,274.0756,274.155,273.8669,274.0855,20352.0
2025-03-12 15:10:00,275.83,275.96,275.68,275.69,19177.0,274.0358,274.165,273.8868,273.8967,19177.0
2025-03-12 15:15:00,275.69,275.83,275.33,275.81,31611.0,273.8967,274.0358,273.5391,274.0159,31611.0
2025-03-12 15:20:00,275.8,275.83,275.05,275.35,54898.0,274.006,274.0358,273.2609,273.5589,54898.0
2025-03-12 15:25:00,275.33,275.62,275.33,275.43,23721.0,273.5391,273.8272,273.5391,273.6384,23721.0
2025-03-12 15:30:00,275.56,275.75,275.29,275.35,27790.0,273.7676,273.9563,273.4993,273.5589,27790.0
2025-03-12 15:35:00,275.25,275.32,274.84,275.14,32594.0,273.4596,273.5291,273.0523,273.3503,32594.0
2025-03-12 15:40:00,275.16,275.23,274.84,275.23,26034.0,273.3702,273.4397,273.0523,273.4397,26034.0
2025-03-12 15:45:00,275.27,275.41,275.0,275.41,38451.0,273.4795,273.6185,273.2112,273.6185,38451.0
2025-03-12 15:50:00,275.36,275.36,274.67,275.24,46157.0,273.5689,273.5689,272.8834,273.4496,46157.0
2025-03-12 15:55:00,275.25,275.5,275.03,275.03,87222.0,273.4596,273.708,273.241,273.241,87222.0
2025-03-13 09:30:00,274.93,274.93,274.21,274.75,135658.0,273.1417,273.1417,272.4263,272.9628,135658.0
2025-03-13 09:35:00,274.72,274.79,274.19,274.54,30841.0,272.933,273.0026,272.4065,272.7542,30841.0
2025-03-13 09:40:00,274.48,274.85,274.12,274.13,25411.0,272.6946,273.0622,272.3369,272.3469,25411.0
2025-03-13 09:45:00,274.14,274.25,273.88,273.92,19016.0,272.3568,272.4661,272.0985,272.1382,19016.0
2025-03-13 09:50:00,273.99,274.02,273.1,273.22,27559.0,272.2078,272.2376,271.3236,271.4428,27559.0
2025-03-13 09:55:00,273.26,273.33,272.71,272.95,43982.0,271.4825,271.5521,270.9361,271.1745,43982.0
2025-03-13 10:00:00,272.95,273.52,272.66,273.24,32957.0,271.1745,271.7408,270.8864,271.4627,32957.0
2025-03-13 10:05:00,273.3,273.8,273.3,273.64,38290.0,271.5223,272.019,271.5223,271.8601,38290.0
2025-03-13 10:10:00,273.67,274.28,273.38,274.25,28551.0,271.8899,272.4959,271.6017,272.4661,28551.0
2025-03-13 10:15:00,274.24,274.66,274.11,274.53,47710.0,272.4562,272.8734,272.327,272.7443,47710.0
2025-03-13 10:20:00,274.49,274.67,274.14,274.65,83909.0,272.7045,272.8834,272.3568,272.8635,83909.0
2025-03-13 10:25:00,274.6,275.0,273.9,273.99,43454.0,272.8138,273.2112,272.1184,272.2078,43454.0
2025-03-13 10:30:00,274.06,274.64,273.99,274.0,21571.0,272.2773,272.8536,272.2078,272.2177,21571.0
2025-03-13 10:35:00,274.05,274.2,273.5,273.55,30002.0,272.2674,272.4164,271.721,271.7706,30002.0
2025-03-13 10:40:00,273.64,273.68,273.31,273.6,66216.0,271.8601,271.8998,271.5322,271.8203,66216.0
2025-03-13 10:45:00,273.59,273.82,273.27,273.42,26698.0,271.8104,272.0389,271.4925,271.6415,26698.0
2025-03-13 10:50:00,273.39,274.06,273.39,273.79,14646.0,271.6117,272.2773,271.6117,272.0091,14646.0
2025-03-13 10:55:00,273.7,273.75,273.2,273.37,17719.0,271.9197,271.9693,271.4229,271.5918,17719.0
2025-03-13 11:00:00,273.45,273.83,273.45,273.67,12689.0,271.6713,272.0488,271.6713,271.8899,12689.0
2025-03-13 11:05:00,273.68,273.83,272.9,272.97,19787.0,271.8998,272.0488,271.1249,271.1944,19787.0
2025-03-13 11:10:00,273.02,273.13,272.75,272.9,21080.0,271.2441,271.3534,270.9758,271.1249,21080.0
2025-03-13 11:15:00,272.89,273.0,272.71,273.0,13650.0,271.1149,271.2242,270.9361,271.2242,13650.0
2025-03-13 11:20:00,272.98,272.98,272.74,272.95,22362.0,271.2043,271.2043,270.9659,271.1745,22362.0
2025-03-13 11:25:00,272.96,273.08,272.51,272.59,20414.0,271.1845,271.3037,270.7374,270.8169,20414.0
2025-03-13 11:30:00,272.55,272.76,272.42,272.58,41583.0,270.7771,270.9858,270.648,270.807,41583.0
2025-03-13 11:35:00,272.53,272.53,271.71,271.86,53674.0,270.7573,270.7573,269.9426,270.0916,53674.0
2025-03-13 11:40:00,271.84,272.91,271.68,272.52,72565.0,270.0718,271.1348,269.9128,270.7473,72565.0
2025-03-13 11:45:00,272.41,272.58,272.1,272.5,39045.0,270.6381,270.807,270.3301,270.7275,39045.0
2025-03-13 11:50:00,272.36,272.36,271.85,271.88,33303.0,270.5884,270.5884,270.0817,270.1115,33303.0
2025-03-13 11:55:00,271.91,271.95,271.59,271.63,33733.0,270.1413,270.181,269.8234,269.8631,33733.0
2025-03-13 12:00:00,271.62,272.09,271.52,272.04,36348.0,269.8532,270.3201,269.7538,270.2705,36348.0
2025-03-13 12:05:00,271.92,272.37,271.63,272.24,18243.0,270.1512,270.5983,269.8631,270.4692,18243.0
2025-03-13 12:10:00,272.24,272.27,271.84,271.84,18393.0,270.4692,270.499,270.0718,270.0718,18393.0
2025-03-13 12:15:00,271.83,271.95,271.62,271.9,31342.0,270.0618,270.181,269.8532,270.1314,31342.0
2025-03-13 12:20:00,271.86,272.02,271.68,271.71,26729.0,270.0916,270.2506,269.9128,269.9426,26729.0
2025-03-13 12:25:00,271.77,271.84,271.55,271.7,18638.0,270.0022,270.0718,269.7837,269.9327,18638.0
2025-03-13 12:30:00,271.63,272.33,271.48,272.33,32579.0,269.8631,270.5586,269.7141,270.5586,32579.0
2025-03-13 12:35:00,272.29,272.65,272.08,272.65,19880.0,270.5188,270.8765,270.3102,270.8765,19880.0
2025-03-13 12:40:00,272.57,272.69,272.0,272.0,14937.0,270.797,270.9162,270.2307,270.2307,14937.0
2025-03-13 12:45:00,271.98,272.06,271.1,271.44,23351.0,270.2109,270.2903,269.3366,269.6744,23351.0
2025-03-13 12:50:00,271.43,271.94,271.34,271.52,28701.0,269.6644,270.1711,269.575,269.7538,28701.0
2025-03-13 12:55:00,271.57,271.69,271.4,271.67,32527.0,269.8035,269.9227,269.6346,269.9029,32527.0
2025-03-13 13:00:00,271.72,271.86,271.4,271.83,26057.0,269.9525,270.0916,269.6346,270.0618,26057.0
2025-03-13 13:05:00,271.97,272.04,271.4,271.45,30078.0,270.2009,270.2705,269.6346,269.6843,30078.0
2025-03-13 13:10:00,271.43,271.48,271.02,271.15,23433.0,269.6644,269.7141,269.2571,269.3863,23433.0
2025-03-13 13:15:00,271.17,271.17,270.55,270.64,35933.0,269.4061,269.4061,268.7902,268.8796,35933.0
2025-03-13 13:20:00,270.76,271.05,270.64,270.85,38047.0,268.9988,269.2869,268.8796,269.0882,38047.0
2025-03-13 13:25:00,270.78,271.01,270.7,270.95,18777.0,269.0187,269.2472,268.9392,269.1876,18777.0
2025-03-13 13:30:00,270.84,270.94,270.53,270.56,28961.0,269.0783,269.1776,268.7703,268.8001,28961.0
2025-03-13 13:35:00,270.51,270.65,270.39,270.41,34085.0,268.7504,268.8895,268.6312,268.6511,34085.0
2025-03-13 13:40:00,270.43,270.64,270.32,270.36,28191.0,268.6709,268.8796,268.5617,268.6014,28191.0
2025-03-13 13:45:00,270.38,270.41,270.2,270.31,30582.0,268.6213,268.6511,268.4424,268.5517,30582.0
2025-03-13 13:50:00,270.3,270.78,270.28,270.76,19740.0,268.5418,269.0187,268.5219,268.9988,19740.0
2025-03-13 13:55:00,270.71,270.74,270.3,270.35,61148.0,268.9491,268.9789,268.5418,268.5915,61148.0
2025-03-13 14:00:00,270.33,271.14,270.32,271.07,39327.0,268.5716,269.3763,268.5617,269.3068,39327.0
2025-03-13 14:05:00,271.0,271.44,270.93,271.25,128805.0,269.2372,269.6744,269.1677,269.4856,128805.0
2025-03-13 14:10:00,271.24,271.95,271.18,271.79,74281.0,269.4757,270.181,269.4161,270.0221,74281.0
2025-03-13 14:15:00,271.73,271.73,271.24,271.38,24756.0,269.9625,269.9625,269.4757,269.6148,24756.0
2025-03-13 14:20:00,271.34,271.69,271.27,271.63,13196.0,269.575,269.9227,269.5055,269.8631,13196.0
2025-03-13 14:25:00,271.68,271.82,271.5,271.78,38873.0,269.9128,270.0519,269.734,270.0122,38873.0
2025-03-13 14:30:00,271.87,272.17,271.6,271.88,36053.0,270.1016,270.3996,269.8333,270.1115,36053.0
2025-03-13 14:35:00,271.87,272.25,271.85,272.1,24464.0,270.1016,270.4791,270.0817,270.3301,24464.0
2025-03-13 14:40:00,272.15,272.42,271.99,272.37,20663.0,270.3797,270.648,270.2208,270.5983,20663.0
2025-03-13 14:45:00,272.37,272.51,272.09,272.41,18966.0,270.5983,270.7374,270.3201,270.6381,18966.0
2025-03-13 14:50:00,272.4,272.49,271.8,272.1,16369.0,270.6281,270.7175,270.032,270.3301,16369.0
2025-03-13 14:55:00,272.13,272.35,271.93,272.34,33835.0,270.3599,270.5784,270.1612,270.5685,33835.0
2025-03-13 15:00:00,272.21,272.68,272.05,272.08,40806.0,270.4394,270.9063,270.2804,270.3102,40806.0
2025-03-13 15:05:00,272.03,272.09,271.52,271.66,18038.0,270.2605,270.3201,269.7538,269.8929,18038.0
2025-03-13 15:10:00,271.63,271.95,271.5,271.86,27566.0,269.8631,270.181,269.734,270.0916,27566.0
2025-03-13 15:15:00,271.91,272.04,271.77,271.98,21259.0,270.1413,270.2705,270.0022,270.2109,21259.0
2025-03-13 15:20:00,271.95,271.95,271.66,271.72,36451.0,270.181,270.181,269.8929,269.9525,36451.0
2025-03-13 15:25:00,271.68,271.72,270.88,271.16,40911.0,269.9128,269.9525,269.118,269.3962,40911.0
2025-03-13 15:30:00,271.18,271.46,270.94,271.38,55219.0,269.4161,269.6942,269.1776,269.6148,55219.0
2025-03-13 15:35:00,271.35,271.35,270.65,270.69,40580.0,269.585,269.585,268.8895,268.9292,40580.0
2025-03-13 15:40:00,270.71,271.03,270.67,270.97,81432.0,268.9491,269.267,268.9094,269.2074,81432.0
2025-03-13 15:45:00,270.95,271.18,270.77,271.07,41566.0,269.1876,269.4161,269.0087,269.3068,41566.0
2025-03-13 15:50:00,271.0,271.02,270.55,270.96,63304.0,269.2372,269.2571,268.7902,269.1975,63304.0
2025-03-13 15:55:00,270.9,271.17,270.84,271.09,107803.0,269.1379,269.4061,269.0783,269.3266,107803.0
2025-03-14 09:30:00,273.6,273.91,273.39,273.71,155256.0,271.8203,272.1283,271.6117,271.9296,155256.0
2025-03-14 09:35:00,273.8,274.49,273.71,274.25,52316.0,272.019,272.7045,271.9296,272.4661,52316.0
2025-03-14 09:40:00,274.31,274.56,274.24,274.56,27912.0,272.5257,272.7741,272.4562,272.7741,27912.0
2025-03-14 09:45:00,274.6,275.11,274.59,275.04,46259.0,272.8138,273.3205,272.8039,273.251,46259.0
2025-03-14 09:50:00,275.05,275.31,274.84,275.3,54183.0,273.2609,273.5192,273.0523,273.5093,54183.0
2025-03-14 09:55:00,275.28,275.28,274.54,274.64,40497.0,273.4894,273.4894,272.7542,272.8536,40497.0
2025-03-14 10:00:00,274.6,274.6,273.36,274.37,97544.0,272.8138,272.8138,271.5819,272.5853,97544.0
2025-03-14 10:05:00,274.38,274.87,274.08,274.08,35590.0,272.5952,273.0821,272.2972,272.2972,35590.0
2025-03-14 10:10:00,274.06,274.32,273.66,273.87,34685.0,272.2773,272.5356,271.8799,272.0886,34685.0
2025-03-14 10:15:00,273.78,274.03,273.75,273.89,28984.0,271.9991,272.2475,271.9693,272.1084,28984.0
2025-03-14 10:20:00,273.81,274.26,273.42,274.25,182527.0,272.029,272.476,271.6415,272.4661,182527.0
2025-03-14 10:25:00,274.29,274.29,273.84,273.91,23995.0,272.5058,272.5058,272.0588,272.1283,23995.0
2025-03-14 10:30:00,274.0,274.35,273.98,274.25,21022.0,272.2177,272.5654,272.1978,272.4661,21022.0
2025-03-14 10:35:00,274.25,274.8,274.0,274.8,24978.0,272.4661,273.0125,272.2177,273.0125,24978.0
2025-03-14 10:40:00,274.75,274.84,274.42,274.79,12101.0,272.9628,273.0523,272.635,273.0026,12101.0
2025-03-14 10:45:00,274.86,275.1,274.84,274.96,67635.0,273.0721,273.3106,273.0523,273.1715,67635.0
2025-03-14 10:50:00,274.97,275.21,274.96,275.02,31298.0,273.1814,273.4198,273.1715,273.2311,31298.0
2025-03-14 10:55:00,274.95,275.59,274.84,275.59,30025.0,273.1615,273.7974,273.0523,273.7974,30025.0
2025-03-14 11:00:00,275.64,275.9,275.64,275.8,23972.0,273.847,274.1054,273.847,274.006,23972.0
2025-03-14 11:05:00,275.71,275.83,275.55,275.59,37772.0,273.9166,274.0358,273.7576,273.7974,37772.0
2025-03-14 11:10:00,275.59,275.85,275.51,275.77,25989.0,273.7974,274.0557,273.7179,273.9762,25989.0
2025-03-14 11:15:00,275.72,276.03,275.72,276.02,20050.0,273.9265,274.2345,273.9265,274.2246,20050.0
2025-03-14 11:20:00,276.02,276.26,276.0,276.22,27467.0,274.2246,274.463,274.2047,274.4233,27467.0
2025-03-14 11:25:00,276.25,276.29,275.93,276.05,14139.0,274.4531,274.4928,274.1352,274.2544,14139.0
2025-03-14 11:30:00,276.08,276.49,276.08,276.33,42125.0,274.2842,274.6915,274.2842,274.5326,42125.0
2025-03-14 11:35:00,276.38,276.44,276.18,276.44,20881.0,274.5822,274.6418,274.3835,274.6418,20881.0
2025-03-14 11:40:00,276.42,276.65,276.36,276.65,18403.0,274.622,274.8505,274.5624,274.8505,18403.0
2025-03-14 11:45:00,276.71,276.71,276.17,276.38,19572.0,274.9101,274.9101,274.3736,274.5822,19572.0
2025-03-14 11:50:00,276.37,276.4,276.12,276.4,41726.0,274.5723,274.6021,274.3239,274.6021,41726.0
2025-03-14 11:55:00,276.36,276.63,276.34,276.57,22390.0,274.5624,274.8306,274.5425,274.771,22390.0
2025-03-14 12:00:00,276.58,276.62,276.29,276.29,25533.0,274.7809,274.8207,274.4928,274.4928,25533.0
2025-03-14 12:05:00,276.26,276.39,276.08,276.09,26948.0,274.463,274.5922,274.2842,274.2941,26948.0
2025-03-14 12:10:00,276.1,276.15,275.83,275.88,147183.0,274.3041,274.3537,274.0358,274.0855,147183.0
2025-03-14 12:15:00,275.92,275.92,275.63,275.74,23505.0,274.1252,274.1252,273.8371,273.9464,23505.0
2025-03-14 12:20:00,275.79,276.11,275.79,276.03,22975.0,273.9961,274.314,273.9961,274.2345,22975.0
2025-03-14 12:25:00,276.02,276.1,275.51,275.61,16625.0,274.2246,274.3041,273.7179,273.8172,16625.0
2025-03-14 12:30:00,275.66,275.8,275.5,275.77,28125.0,273.8669,274.006,273.708,273.9762,28125.0
2025-03-14 12:35:00,275.86,276.32,275.86,275.99,12051.0,274.0656,274.5226,274.0656,274.1948,12051.0
2025-03-14 12:40:00,276.0,276.35,276.0,276.3,19328.0,274.2047,274.5524,274.2047,274.5028,19328.0
2025-03-14 12:45:00,276.27,276.28,276.13,276.27,18112.0,274.4729,274.4829,274.3339,274.4729,18112.0
2025-03-14 12:50:00,276.33,276.69,276.33,276.61,15098.0,274.5326,274.8902,274.5326,274.8107,15098.0
2025-03-14 12:55:00,276.52,276.65,276.41,276.55,18155.0,274.7213,274.8505,274.612,274.7511,18155.0
2025-03-14 13:00:00,276.5,276.85,276.38,276.55,36001.0,274.7015,275.0492,274.5822,274.7511,36001.0
2025-03-14 13:05:00,276.53,276.8,276.45,276.7,17973.0,274.7313,274.9995,274.6518,274.9002,17973.0
2025-03-14 13:10:00,276.72,276.73,276.47,276.47,10380.0,274.92,274.93,274.6716,274.6716,10380.0
2025-03-14 13:15:00,276.48,276.68,276.32,276.44,16805.0,274.6816,274.8803,274.5226,274.6418,16805.0
2025-03-14 13:20:00,276.39,276.56,276.33,276.35,11309.0,274.5922,274.7611,274.5326,274.5524,11309.0
2025-03-14 13:25:00,276.4,276.53,276.11,276.24,19143.0,274.6021,274.7313,274.314,274.4431,19143.0
2025-03-14 13:30:00,276.25,276.48,276.04,276.12,27616.0,274.4531,274.6816,274.2444,274.3239,27616.0
2025-03-14 13:35:00,276.13,276.33,275.9,276.25,27373.0,274.3339,274.5326,274.1054,274.4531,27373.0
2025-03-14 13:40:00,276.23,276.27,275.9,275.9,17238.0,274.4332,274.4729,274.1054,274.1054,17238.0
2025-03-14 13:45:00,275.92,275.94,275.8,275.85,36901.0,274.1252,274.1451,274.006,274.0557,36901.0
2025-03-14 13:50:00,275.96,276.2,275.95,276.16,9860.0,274.165,274.4034,274.155,274.3637,9860.0
2025-03-14 13:55:00,276.14,276.15,275.75,275.79,16152.0,274.3438,274.3537,273.9563,273.9961,16152.0
2025-03-14 14:00:00,275.84,276.23,275.83,276.2,13764.0,274.0457,274.4332,274.0358,274.4034,13764.0
2025-03-14 14:05:00,276.18,276.35,276.1,276.17,34312.0,274.3835,274.5524,274.3041,274.3736,34312.0
2025-03-14 14:10:00,276.2,276.2,275.85,275.89,10303.0,274.4034,274.4034,274.0557,274.0954,10303.0
2025-03-14 14:15:00,275.86,275.99,275.8,275.93,14707.0,274.0656,274.1948,274.006,274.1352,14707.0
2025-03-14 14:20:00,275.85,275.93,275.66,275.7,14297.0,274.0557,274.1352,273.8669,273.9067,14297.0
2025-03-14 14:25:00,275.66,276.0,275.66,275.83,21248.0,273.8669,274.2047,273.8669,274.0358,21248.0
2025-03-14 14:30:00,275.95,276.33,275.92,276.33,12928.0,274.155,274.5326,274.1252,274.5326,12928.0
2025-03-14 14:35:00,276.26,276.6,276.19,276.6,17109.0,274.463,274.8008,274.3935,274.8008,17109.0
2025-03-14 14:40:00,276.57,276.62,276.34,276.48,18358.0,274.771,274.8207,274.5425,274.6816,18358.0
2025-03-14 14:45:00,276.51,276.75,276.48,276.58,22074.0,274.7114,274.9498,274.6816,274.7809,22074.0
2025-03-14 14:50:00,276.6,276.62,276.37,276.42,24106.0,274.8008,274.8207,274.5723,274.622,24106.0
2025-03-14 14:55:00,276.39,276.44,276.11,276.37,10759.0,274.5922,274.6418,274.314,274.5723,10759.0
2025-03-14 15:00:00,276.34,276.6,276.32,276.56,148940.0,274.5425,274.8008,274.5226,274.7611,148940.0
2025-03-14 15:05:00,276.55,276.71,276.5,276.7,30599.0,274.7511,274.9101,274.7015,274.9002,30599.0
2025-03-14 15:10:00,276.68,276.86,276.56,276.86,26622.0,274.8803,275.0591,274.7611,275.0591,26622.0
2025-03-14 15:15:00,276.82,276.82,276.59,276.62,17985.0,275.0194,275.0194,274.7909,274.8207,17985.0
2025-03-14 15:20:00,276.65,276.75,276.43,276.61,40751.0,274.8505,274.9498,274.6319,274.8107,40751.0
2025-03-14 15:25:00,276.62,276.72,276.39,276.43,39884.0,274.8207,274.92,274.5922,274.6319,39884.0
2025-03-14 15:30:00,276.43,276.66,276.43,276.55,35970.0,274.6319,274.8604,274.6319,274.7511,35970.0
2025-03-14 15:35:00,276.52,276.56,276.3,276.32,22630.0,274.7213,274.7611,274.5028,274.5226,22630.0
2025-03-14 15:40:00,276.31,276.49,276.21,276.47,29012.0,274.5127,274.6915,274.4133,274.6716,29012.0
2025-03-14 15:45:00,276.43,276.78,276.35,276.71,34907.0,274.6319,274.9796,274.5524,274.9101,34907.0
2025-03-14 15:50:00,276.7,277.2,276.4,277.15,57466.0,274.9002,275.3969,274.6021,275.3472,57466.0
2025-03-14 15:55:00,277.15,277.38,276.93,276.97,134464.0,275.3472,275.5757,275.1287,275.1684,134464.0
2025-03-17 09:30:00,276.73,277.75,276.68,277.69,197961.0,274.93,275.9433,274.8803,275.8837,197961.0
2025-03-17 09:35:00,277.76,278.42,277.7,278.4,64016.0,275.9533,276.609,275.8936,276.5891,64016.0
2025-03-17 09:40:00,278.44,278.66,278.42,278.54,19599.0,276.6288,276.8474,276.609,276.7282,19599.0
2025-03-17 09:45:00,278.66,278.79,277.95,277.95,35234.0,276.8474,276.9766,276.142,276.142,35234.0
2025-03-17 09:50:00,277.98,278.66,277.82,278.63,52658.0,276.1718,276.8474,276.0129,276.8176,52658.0
2025-03-17 09:55:00,278.63,278.74,278.3,278.36,35339.0,276.8176,276.9269,276.4897,276.5494,35339.0
2025-03-17 10:00:00,278.39,278.42,277.71,277.92,49288.0,276.5792,276.609,275.9036,276.1122,49288.0
2025-03-17 10:05:00,277.97,278.33,277.81,278.21,35192.0,276.1619,276.5195,276.0029,276.4003,35192.0
2025-03-17 10:10:00,278.19,278.66,278.14,278.61,44414.0,276.3805,276.8474,276.3308,276.7977,44414.0
2025-03-17 10:15:00,278.59,278.63,278.27,278.46,26812.0,276.7779,276.8176,276.4599,276.6487,26812.0
2025-03-17 10:20:00,278.41,278.6,278.3,278.45,165014.0,276.599,276.7878,276.4897,276.6388,165014.0
2025-03-17 10:25:00,278.51,278.6,277.9,277.91,18467.0,276.6984,276.7878,276.0923,276.1023,18467.0
2025-03-17 10:30:00,277.82,278.05,277.6,277.88,26033.0,276.0129,276.2414,275.7943,276.0725,26033.0
2025-03-17 10:35:00,277.91,278.3,277.65,278.25,19667.0,276.1023,276.4897,275.844,276.4401,19667.0
2025-03-17 10:40:00,278.23,278.46,278.06,278.38,18707.0,276.4202,276.6487,276.2513,276.5692,18707.0
2025-03-17 10:45:00,278.39,278.4,278.09,278.34,26239.0,276.5792,276.5891,276.2811,276.5295,26239.0
2025-03-17 10:50:00,278.24,278.27,277.87,277.91,64278.0,276.4301,276.4599,276.0625,276.1023,64278.0
2025-03-17 10:55:00,277.9,277.9,277.5,277.65,18596.0,276.0923,276.0923,275.6949,275.844,18596.0
2025-03-17 11:00:00,277.7,277.95,277.49,277.6,75481.0,275.8936,276.142,275.685,275.7943,75481.0
2025-03-17 11:05:00,277.6,277.74,277.47,277.74,19605.0,275.7943,275.9334,275.6651,275.9334,19605.0
2025-03-17 11:10:00,277.7,278.05,277.53,278.02,26725.0,275.8936,276.2414,275.7248,276.2116,26725.0
2025-03-17 11:15:00,278.02,278.29,277.77,278.29,13300.0,276.2116,276.4798,275.9632,276.4798,13300.0
2025-03-17 11:20:00,278.26,278.32,278.15,278.28,25774.0,276.45,276.5096,276.3407,276.4699,25774.0
2025-03-17 11:25:00,278.3,278.31,277.86,277.87,26271.0,276.4897,276.4997,276.0526,276.0625,26271.0
2025-03-17 11:30:00,277.86,277.96,277.23,277.35,17073.0,276.0526,276.152,275.4267,275.5459,17073.0
2025-03-17 11:35:00,277.33,277.65,277.3,277.35,13400.0,275.5261,275.844,275.4962,275.5459,13400.0
2025-03-17 11:40:00,277.38,277.54,277.27,277.43,12076.0,275.5757,275.7347,275.4664,275.6254,12076.0
2025-03-17 11:45:00,277.41,277.74,277.35,277.62,22144.0,275.6055,275.9334,275.5459,275.8142,22144.0
2025-03-17 11:50:00,277.72,277.9,277.59,277.86,31329.0,275.9135,276.0923,275.7844,276.0526,31329.0
2025-03-17 11:55:00,277.91,277.94,277.59,277.66,19055.0,276.1023,276.1321,275.7844,275.8539,19055.0
2025-03-17 12:00:00,277.7,277.86,277.41,277.83,42146.0,275.8936,276.0526,275.6055,276.0228,42146.0
2025-03-17 12:05:00,277.87,278.3,277.85,278.29,33866.0,276.0625,276.4897,276.0427,276.4798,33866.0
2025-03-17 12:10:00,278.26,278.39,278.14,278.25,13304.0,276.45,276.5792,276.3308,276.4401,13304.0
2025-03-17 12:15:00,278.28,278.29,277.88,277.88,22527.0,276.4699,276.4798,276.0725,276.0725,22527.0
2025-03-17 12:20:00,277.97,277.97,277.63,277.8,26664.0,276.1619,276.1619,275.8241,275.993,26664.0
2025-03-17 12:25:00,277.79,277.84,277.62,277.75,8741.0,275.9831,276.0327,275.8142,275.9433,8741.0
2025-03-17 12:30:00,277.65,277.85,277.59,277.76,9350.0,275.844,276.0427,275.7844,275.9533,9350.0
2025-03-17 12:35:00,277.79,278.09,277.73,277.92,9058.0,275.9831,276.2811,275.9235,276.1122,9058.0
2025-03-17 12:40:00,277.8,277.82,277.53,277.67,9806.0,275.993,276.0129,275.7248,275.8638,9806.0
2025-03-17 12:45:00,277.68,277.89,277.48,277.88,34864.0,275.8738,276.0824,275.6751,276.0725,34864.0
2025-03-17 12:50:00,277.92,278.1,277.75,278.06,9817.0,276.1122,276.291,275.9433,276.2513,9817.0
2025-03-17 12:55:00,278.17,278.21,278.0,278.01,13687.0,276.3606,276.4003,276.1917,276.2016,13687.0
2025-03-17 13:00:00,278.03,278.03,277.79,277.79,16250.0,276.2215,276.2215,275.9831,275.9831,16250.0
2025-03-17 13:05:00,277.81,278.22,277.8,278.17,65114.0,276.0029,276.4103,275.993,276.3606,65114.0
2025-03-17 13:10:00,278.2,278.34,278.11,278.33,11653.0,276.3904,276.5295,276.301,276.5195,11653.0
2025-03-17 13:15:00,278.37,278.37,278.21,278.29,8684.0,276.5593,276.5593,276.4003,276.4798,8684.0
2025-03-17 13:20:00,278.28,278.52,278.14,278.49,13293.0,276.4699,276.7083,276.3308,276.6785,13293.0
2025-03-17 13:25:00,278.49,278.73,278.48,278.62,17994.0,276.6785,276.9169,276.6686,276.8077,17994.0
2025-03-17 13:30:00,278.68,278.85,278.56,278.85,14193.0,276.8673,277.0362,276.7481,277.0362,14193.0
2025-03-17 13:35:00,278.84,279.2,278.79,279.16,37339.0,277.0262,277.3839,276.9766,277.3442,37339.0
2025-03-17 13:40:00,279.15,279.29,279.11,279.2,15956.0,277.3342,277.4733,277.2945,277.3839,15956.0
2025-03-17 13:45:00,279.23,279.26,279.03,279.24,22173.0,277.4137,277.4435,277.215,277.4236,22173.0
2025-03-17 13:50:00,279.24,279.44,279.24,279.39,29652.0,277.4236,277.6223,277.4236,277.5727,29652.0
2025-03-17 13:55:00,279.38,279.42,279.28,279.32,18150.0,277.5627,277.6025,277.4634,277.5031,18150.0
2025-03-17 14:00:00,279.32,279.7,279.31,279.44,64715.0,277.5031,277.8806,277.4932,277.6223,64715.0
2025-03-17 14:05:00,279.4,279.66,279.37,279.63,27350.0,277.5826,277.8409,277.5528,277.8111,27350.0
2025-03-17 14:10:00,279.61,279.95,279.51,279.92,15220.0,277.7912,278.129,277.6919,278.0992,15220.0
2025-03-17 14:15:00,279.92,280.1,279.82,279.94,40607.0,278.0992,278.278,277.9999,278.1191,40607.0
2025-03-17 14:20:00,280.01,280.01,279.77,279.98,17748.0,278.1886,278.1886,277.9502,278.1588,17748.0
2025-03-17 14:25:00,279.98,280.2,279.96,280.07,15355.0,278.1588,278.3774,278.1389,278.2482,15355.0
2025-03-17 14:30:00,280.03,280.3,280.01,280.29,27828.0,278.2085,278.4767,278.1886,278.4668,27828.0
2025-03-17 14:35:00,280.29,280.3,280.05,280.23,26780.0,278.4668,278.4767,278.2284,278.4072,26780.0
2025-03-17 14:40:00,280.21,280.28,280.11,280.27,11200.0,278.3873,278.4569,278.288,278.4469,11200.0
2025-03-17 14:45:00,280.25,280.53,280.18,280.46,34084.0,278.4271,278.7052,278.3575,278.6357,34084.0
2025-03-17 14:50:00,280.46,280.57,280.4,280.47,18632.0,278.6357,278.745,278.5761,278.6456,18632.0
2025-03-17 14:55:00,280.53,280.6,280.32,280.33,10995.0,278.7052,278.7748,278.4966,278.5065,10995.0
2025-03-17 15:00:00,280.33,280.38,280.12,280.23,22391.0,278.5065,278.5562,278.2979,278.4072,22391.0
2025-03-17 15:05:00,280.29,280.41,280.15,280.17,16335.0,278.4668,278.586,278.3277,278.3476,16335.0
2025-03-17 15:10:00,280.17,280.19,280.0,280.11,70019.0,278.3476,278.3675,278.1787,278.288,70019.0
2025-03-17 15:15:00,280.06,280.1,279.97,280.06,24920.0,278.2383,278.278,278.1489,278.2383,24920.0
2025-03-17 15:20:00,280.07,280.23,280.07,280.14,14763.0,278.2482,278.4072,278.2482,278.3178,14763.0
2025-03-17 15:25:00,280.11,280.27,280.0,280.25,20876.0,278.288,278.4469,278.1787,278.4271,20876.0
2025-03-17 15:30:00,280.19,280.36,280.07,280.09,19503.0,278.3675,278.5363,278.2482,278.2681,19503.0
2025-03-17 15:35:00,280.04,280.21,279.99,280.11,30803.0,278.2184,278.3873,278.1688,278.288,30803.0
2025-03-17 15:40:00,280.08,280.2,280.01,280.19,21472.0,278.2582,278.3774,278.1886,278.3675,21472.0
2025-03-17 15:45:00,280.17,280.21,279.99,280.05,24388.0,278.3476,278.3873,278.1688,278.2284,24388.0
2025-03-17 15:50:00,280.04,280.12,279.65,279.73,73938.0,278.2184,278.2979,277.831,277.9104,73938.0
2025-03-17 15:55:00,279.61,279.74,279.2,279.25,255423.0,277.7912,277.9204,277.3839,277.4336,255423.0
2025-03-18 09:30:00,278.2,278.5,277.7,277.71,119176.0,276.3904,276.6884,275.8936,275.9036,119176.0
2025-03-18 09:35:00,277.74,277.74,277.05,277.09,35071.0,275.9334,275.9334,275.2479,275.2876,35071.0
2025-03-18 09:40:00,277.1,277.42,276.63,276.65,76169.0,275.2976,275.6155,274.8306,274.8505,76169.0
2025-03-18 09:45:00,276.61,276.92,276.38,276.88,39189.0,274.8107,275.1187,274.5822,275.079,39189.0
2025-03-18 09:50:00,276.68,276.89,276.4,276.47,24542.0,274.8803,275.0889,274.6021,274.6716,24542.0
2025-03-18 09:55:00,276.47,276.47,276.11,276.21,16593.0,274.6716,274.6716,274.314,274.4133,16593.0
2025-03-18 10:00:00,276.13,276.32,275.94,276.3,33168.0,274.3339,274.5226,274.1451,274.5028,33168.0
2025-03-18 10:05:00,276.34,276.69,276.23,276.61,29173.0,274.5425,274.8902,274.4332,274.8107,29173.0
2025-03-18 10:10:00,276.61,276.65,276.12,276.14,48293.0,274.8107,274.8505,274.3239,274.3438,48293.0
2025-03-18 10:15:00,276.15,276.29,275.97,276.05,111076.0,274.3537,274.4928,274.1749,274.2544,111076.0
2025-03-18 10:20:00,276.1,276.52,276.1,276.45,26301.0,274.3041,274.7213,274.3041,274.6518,26301.0
2025-03-18 10:25:00,276.5,276.59,276.34,276.52,26905.0,274.7015,274.7909,274.5425,274.7213,26905.0
2025-03-18 10:30:00,276.48,276.63,276.29,276.59,21179.0,274.6816,274.8306,274.4928,274.7909,21179.0
2025-03-18 10:35:00,276.55,276.76,276.42,276.76,22481.0,274.7511,274.9598,274.622,274.9598,22481.0
2025-03-18 10:40:00,276.84,276.87,276.29,276.37,36384.0,275.0392,275.069,274.4928,274.5723,36384.0
2025-03-18 10:45:00,276.25,276.34,275.97,276.12,50525.0,274.4531,274.5425,274.1749,274.3239,50525.0
2025-03-18 10:50:00,276.11,276.44,276.11,276.35,28032.0,274.314,274.6418,274.314,274.5524,28032.0
2025-03-18 10:55:00,276.41,276.59,276.04,276.15,26574.0,274.612,274.7909,274.2444,274.3537,26574.0
2025-03-18 11:00:00,276.24,276.24,275.46,275.74,75834.0,274.4431,274.4431,273.6682,273.9464,75834.0
2025-03-18 11:05:00,275.76,275.78,275.43,275.68,38638.0,273.9663,273.9861,273.6384,273.8868,38638.0
2025-03-18 11:10:00,275.65,275.97,275.55,275.95,17177.0,273.857,274.1749,273.7576,274.155,17177.0
2025-03-18 11:15:00,275.87,276.02,275.72,275.99,20799.0,274.0756,274.2246,273.9265,274.1948,20799.0
2025-03-18 11:20:00,275.98,276.0,275.61,275.73,23573.0,274.1848,274.2047,273.8172,273.9365,23573.0
2025-03-18 11:25:00,275.78,276.09,275.77,275.83,18578.0,273.9861,274.2941,273.9762,274.0358,18578.0
2025-03-18 11:30:00,275.68,275.99,275.62,275.84,23672.0,273.8868,274.1948,273.8272,274.0457,23672.0
2025-03-18 11:35:00,275.82,276.06,275.78,276.05,39427.0,274.0259,274.2643,273.9861,274.2544,39427.0
2025-03-18 11:40:00,276.16,276.18,275.76,275.9,20319.0,274.3637,274.3835,273.9663,274.1054,20319.0
2025-03-18 11:45:00,275.91,276.07,275.72,275.76,15747.0,274.1153,274.2743,273.9265,273.9663,15747.0
2025-03-18 11:50:00,275.65,275.74,275.53,275.55,13686.0,273.857,273.9464,273.7378,273.7576,13686.0
2025-03-18 11:55:00,275.55,275.66,275.33,275.59,24867.0,273.7576,273.8669,273.5391,273.7974,24867.0
2025-03-18 12:00:00,275.53,275.87,275.49,275.83,14771.0,273.7378,274.0756,273.698,274.0358,14771.0
2025-03-18 12:05:00,275.81,275.94,275.78,275.84,13532.0,274.0159,274.1451,273.9861,274.0457,13532.0
2025-03-18 12:10:00,275.88,276.3,275.88,276.29,19937.0,274.0855,274.5028,274.0855,274.4928,19937.0
2025-03-18 12:15:00,276.3,276.37,275.94,275.95,18247.0,274.5028,274.5723,274.1451,274.155,18247.0
2025-03-18 12:20:00,275.99,276.18,275.99,276.14,12290.0,274.1948,274.3835,274.1948,274.3438,12290.0
2025-03-18 12:25:00,276.19,276.62,276.16,276.62,36316.0,274.3935,274.8207,274.3637,274.8207,36316.0
2025-03-18 12:30:00,276.59,276.66,276.41,276.45,12996.0,274.7909,274.8604,274.612,274.6518,12996.0
2025-03-18 12:35:00,276.5,276.6,276.26,276.44,11108.0,274.7015,274.8008,274.463,274.6418,11108.0
2025-03-18 12:40:00,276.48,276.52,275.82,275.89,21236.0,274.6816,274.7213,274.0259,274.0954,21236.0
2025-03-18 12:45:00,275.94,276.02,275.69,275.8,30329.0,274.1451,274.2246,273.8967,274.006,30329.0
2025-03-18 12:50:00,275.83,275.84,275.51,275.8,25663.0,274.0358,274.0457,273.7179,274.006,25663.0
2025-03-18 12:55:00,275.93,276.37,275.84,276.24,12783.0,274.1352,274.5723,274.0457,274.4431,12783.0
2025-03-18 13:00:00,276.17,276.34,276.11,276.27,8424.0,274.3736,274.5425,274.314,274.4729,8424.0
2025-03-18 13:05:00,276.2,276.21,275.69,275.81,15574.0,274.4034,274.4133,273.8967,274.0159,15574.0
2025-03-18 13:10:00,275.89,276.35,275.77,276.33,10485.0,274.0954,274.5524,273.9762,274.5326,10485.0
2025-03-18 13:15:00,276.3,276.37,275.49,275.79,44446.0,274.5028,274.5723,273.698,273.9961,44446.0
2025-03-18 13:20:00,275.82,276.26,275.82,276.15,17678.0,274.0259,274.463,274.0259,274.3537,17678.0
2025-03-18 13:25:00,276.25,276.39,275.92,276.1,13471.0,274.4531,274.5922,274.1252,274.3041,13471.0
2025-03-18 13:30:00,276.01,276.22,275.89,276.19,12521.0,274.2146,274.4233,274.0954,274.3935,12521.0
2025-03-18 13:35:00,276.13,276.57,276.13,276.53,8889.0,274.3339,274.771,274.3339,274.7313,8889.0
2025-03-18 13:40:00,276.55,276.56,276.3,276.31,8445.0,274.7511,274.7611,274.5028,274.5127,8445.0
2025-03-18 13:45:00,276.29,276.54,276.28,276.46,20803.0,274.4928,274.7412,274.4829,274.6617,20803.0
2025-03-18 13:50:00,276.52,276.61,276.45,276.48,26217.0,274.7213,274.8107,274.6518,274.6816,26217.0
2025-03-18 13:55:00,276.44,276.44,276.04,276.21,101162.0,274.6418,274.6418,274.2444,274.4133,101162.0
2025-03-18 14:00:00,276.16,276.26,275.75,275.83,16004.0,274.3637,274.463,273.9563,274.0358,16004.0
2025-03-18 14:05:00,275.81,276.07,275.75,275.99,9032.0,274.0159,274.2743,273.9563,274.1948,9032.0
2025-03-18 14:10:00,275.92,275.92,275.67,275.72,31501.0,274.1252,274.1252,273.8769,273.9265,31501.0
2025-03-18 14:15:00,275.77,276.03,275.69,276.03,8954.0,273.9762,274.2345,273.8967,274.2345,8954.0
2025-03-18 14:20:00,276.0,276.43,275.94,276.3,20538.0,274.2047,274.6319,274.1451,274.5028,20538.0
2025-03-18 14:25:00,276.28,276.47,276.0,276.0,19261.0,274.4829,274.6716,274.2047,274.2047,19261.0
2025-03-18 14:30:00,276.03,276.36,276.01,276.07,17715.0,274.2345,274.5624,274.2146,274.2743,17715.0
2025-03-18 14:35:00,276.19,276.46,276.17,276.36,12975.0,274.3935,274.6617,274.3736,274.5624,12975.0
2025-03-18 14:40:00,276.35,276.39,276.07,276.17,17763.0,274.5524,274.5922,274.2743,274.3736,17763.0
2025-03-18 14:45:00,276.2,276.63,276.18,276.49,43715.0,274.4034,274.8306,274.3835,274.6915,43715.0
2025-03-18 14:50:00,276.55,276.86,276.4,276.56,45238.0,274.7511,275.0591,274.6021,274.7611,45238.0
2025-03-18 14:55:00,276.58,276.68,276.33,276.48,15947.0,274.7809,274.8803,274.5326,274.6816,15947.0
2025-03-18 15:00:00,276.45,276.51,276.2,276.36,22587.0,274.6518,274.7114,274.4034,274.5624,22587.0
2025-03-18 15:05:00,276.42,276.46,276.1,276.22,18560.0,274.622,274.6617,274.3041,274.4233,18560.0
2025-03-18 15:10:00,276.2,276.38,276.09,276.36,42752.0,274.4034,274.5822,274.2941,274.5624,42752.0
2025-03-18 15:15:00,276.36,276.61,276.25,276.56,16329.0,274.5624,274.8107,274.4531,274.7611,16329.0
2025-03-18 15:20:00,276.49,276.64,276.44,276.49,20374.0,274.6915,274.8405,274.6418,274.6915,20374.0
2025-03-18 15:25:00,276.55,276.55,276.19,276.36,14105.0,274.7511,274.7511,274.3935,274.5624,14105.0
2025-03-18 15:30:00,276.46,276.56,276.28,276.48,14300.0,274.6617,274.7611,274.4829,274.6816,14300.0
2025-03-18 15:35:00,276.41,276.41,276.19,276.19,63061.0,274.612,274.612,274.3935,274.3935,63061.0
2025-03-18 15:40:00,276.24,276.38,276.08,276.16,8464.0,274.4431,274.5822,274.2842,274.3637,8464.0
2025-03-18 15:45:00,276.22,276.24,275.8,275.92,36043.0,274.4233,274.4431,274.006,274.1252,36043.0
2025-03-18 15:50:00,275.9,276.48,275.87,276.33,36663.0,274.1054,274.6816,274.0756,274.5326,36663.0
2025-03-18 15:55:00,276.35,276.41,276.11,276.24,81545.0,274.5524,274.612,274.314,274.4431,81545.0
2025-03-19 09:30:00,277.4,277.4,276.86,277.09,103302.0,275.5956,275.5956,275.0591,275.2876,103302.0
2025-03-19 09:35:00,277.12,277.19,276.85,277.08,12845.0,275.3174,275.387,275.0492,275.2777,12845.0
2025-03-19 09:40:00,277.17,277.22,276.62,276.75,13563.0,275.3671,275.4168,274.8207,274.9498,13563.0
2025-03-19 09:45:00,276.75,277.56,276.75,277.41,34178.0,274.9498,275.7546,274.9498,275.6055,34178.0
2025-03-19 09:50:00,277.43,277.94,277.33,277.92,16318.0,275.6254,276.1321,275.5261,276.1122,16318.0
2025-03-19 09:55:00,277.9,277.96,277.71,277.73,13071.0,276.0923,276.152,275.9036,275.9235,13071.0
2025-03-19 10:00:00,277.87,278.14,277.79,278.08,37959.0,276.0625,276.3308,275.9831,276.2712,37959.0
2025-03-19 10:05:00,278.07,278.51,278.06,278.47,27788.0,276.2612,276.6984,276.2513,276.6586,27788.0
2025-03-19 10:10:00,278.47,278.5,278.11,278.28,19555.0,276.6586,276.6884,276.301,276.4699,19555.0
2025-03-19 10:15:00,278.26,278.37,278.14,278.34,87000.0,276.45,276.5593,276.3308,276.5295,87000.0
2025-03-19 10:20:00,278.36,278.39,278.22,278.29,19199.0,276.5494,276.5792,276.4103,276.4798,19199.0
2025-03-19 10:25:00,278.22,278.32,278.01,278.01,19103.0,276.4103,276.5096,276.2016,276.2016,19103.0
2025-03-19 10:30:00,278.06,278.24,277.99,278.15,6447.0,276.2513,276.4301,276.1818,276.3407,6447.0
2025-03-19 10:35:00,278.22,278.23,278.0,278.1,29478.0,276.4103,276.4202,276.1917,276.291,29478.0
2025-03-19 10:40:00,278.07,278.09,277.78,277.79,15117.0,276.2612,276.2811,275.9731,275.9831,15117.0
2025-03-19 10:45:00,277.75,277.99,277.68,277.93,29983.0,275.9433,276.1818,275.8738,276.1222,29983.0
2025-03-19 10:50:00,277.91,277.96,277.68,277.7,8249.0,276.1023,276.152,275.8738,275.8936,8249.0
2025-03-19 10:55:00,277.63,277.81,277.59,277.61,16214.0,275.8241,276.0029,275.7844,275.8042,16214.0
2025-03-19 11:00:00,277.61,277.88,277.61,277.86,10347.0,275.8042,276.0725,275.8042,276.0526,10347.0
2025-03-19 11:05:00,277.87,278.13,277.8,278.13,14658.0,276.0625,276.3209,275.993,276.3209,14658.0
2025-03-19 11:10:00,278.16,278.27,278.11,278.21,15618.0,276.3507,276.4599,276.301,276.4003,15618.0
2025-03-19 11:15:00,278.21,278.24,277.79,277.79,10010.0,276.4003,276.4301,275.9831,275.9831,10010.0
2025-03-19 11:20:00,277.75,278.21,277.75,278.13,6999.0,275.9433,276.4003,275.9433,276.3209,6999.0
2025-03-19 11:25:00,278.03,278.26,277.98,278.18,17117.0,276.2215,276.45,276.1718,276.3705,17117.0
2025-03-19 11:30:00,278.16,278.34,278.05,278.3,19788.0,276.3507,276.5295,276.2414,276.4897,19788.0
2025-03-19 11:35:00,278.29,278.37,278.18,278.29,12494.0,276.4798,276.5593,276.3705,276.4798,12494.0
2025-03-19 11:40:00,278.31,278.51,278.31,278.46,16345.0,276.4997,276.6984,276.4997,276.6487,16345.0
2025-03-19 11:45:00,278.5,278.6,278.38,278.6,10633.0,276.6884,276.7878,276.5692,276.7878,10633.0
2025-03-19 11:50:00,278.64,279.01,278.63,278.89,13590.0,276.8275,277.1951,276.8176,277.0759,13590.0
2025-03-19 11:55:00,278.84,278.9,278.64,278.75,17276.0,277.0262,277.0858,276.8275,276.9368,17276.0
2025-03-19 12:00:00,278.73,278.86,278.7,278.77,199874.0,276.9169,277.0461,276.8871,276.9567,199874.0
2025-03-19 12:05:00,278.77,278.99,278.76,278.82,31584.0,276.9567,277.1753,276.9468,277.0064,31584.0
2025-03-19 12:10:00,278.81,278.83,278.5,278.55,20493.0,276.9964,277.0163,276.6884,276.7381,20493.0
2025-03-19 12:15:00,278.57,278.57,278.42,278.54,22161.0,276.758,276.758,276.609,276.7282,22161.0
2025-03-19 12:20:00,278.49,278.68,278.44,278.56,20462.0,276.6785,276.8673,276.6288,276.7481,20462.0
2025-03-19 12:25:00,278.54,278.71,278.47,278.66,45000.0,276.7282,276.8971,276.6586,276.8474,45000.0
2025-03-19 12:30:00,278.66,278.69,278.37,278.51,12824.0,276.8474,276.8772,276.5593,276.6984,12824.0
2025-03-19 12:35:00,278.55,278.56,278.37,278.45,16454.0,276.7381,276.7481,276.5593,276.6388,16454.0
2025-03-19 12:40:00,278.4,278.48,278.35,278.39,9755.0,276.5891,276.6686,276.5394,276.5792,9755.0
2025-03-19 12:45:00,278.47,278.5,278.39,278.41,10315.0,276.6586,276.6884,276.5792,276.599,10315.0
2025-03-19 12:50:00,278.44,278.62,278.33,278.62,16427.0,276.6288,276.8077,276.5195,276.8077,16427.0
2025-03-19 12:55:00,278.57,278.6,278.23,278.4,9473.0,276.758,276.7878,276.4202,276.5891,9473.0
2025-03-19 13:00:00,278.37,278.47,278.17,278.25,16468.0,276.5593,276.6586,276.3606,276.4401,16468.0
2025-03-19 13:05:00,278.25,278.25,277.91,278.0,18743.0,276.4401,276.4401,276.1023,276.1917,18743.0
2025-03-19 13:10:00,278.0,278.03,277.7,277.71,8704.0,276.1917,276.2215,275.8936,275.9036,8704.0
2025-03-19 13:15:00,277.74,277.8,277.56,277.8,17974.0,275.9334,275.993,275.7546,275.993,17974.0
2025-03-19 13:20:00,277.73,277.83,277.69,277.72,7690.0,275.9235,276.0228,275.8837,275.9135,7690.0
2025-03-19 13:25:00,277.76,277.76,277.55,277.59,10561.0,275.9533,275.9533,275.7446,275.7844,10561.0
2025-03-19 13:30:00,277.52,277.61,277.35,277.61,13261.0,275.7148,275.8042,275.5459,275.8042,13261.0
2025-03-19 13:35:00,277.65,277.95,277.59,277.95,13254.0,275.844,276.142,275.7844,276.142,13254.0
2025-03-19 13:40:00,277.93,278.01,277.65,277.69,7499.0,276.1222,276.2016,275.844,275.8837,7499.0
2025-03-19 13:45:00,277.67,277.71,277.25,277.33,22400.0,275.8638,275.9036,275.4466,275.5261,22400.0
2025-03-19 13:50:00,277.43,277.63,277.42,277.57,12131.0,275.6254,275.8241,275.6155,275.7645,12131.0
2025-03-19 13:55:00,277.56,277.64,277.43,277.5,7890.0,275.7546,275.834,275.6254,275.6949,7890.0
2025-03-19 14:00:00,277.42,278.38,277.13,278.1,23560.0,275.6155,276.5692,275.3274,276.291,23560.0
2025-03-19 14:05:00,278.09,278.16,277.54,278.08,18047.0,276.2811,276.3507,275.7347,276.2712,18047.0
2025-03-19 14:10:00,278.23,278.65,278.23,278.54,15601.0,276.4202,276.8375,276.4202,276.7282,15601.0
2025-03-19 14:15:00,278.57,278.86,278.56,278.61,17431.0,276.758,277.0461,276.7481,276.7977,17431.0
2025-03-19 14:20:00,278.51,278.64,278.3,278.52,17150.0,276.6984,276.8275,276.4897,276.7083,17150.0
2025-03-19 14:25:00,278.45,278.62,278.12,278.15,22415.0,276.6388,276.8077,276.3109,276.3407,22415.0
2025-03-19 14:30:00,278.43,279.25,278.42,278.9,16870.0,276.6189,277.4336,276.609,277.0858,16870.0
2025-03-19 14:35:00,278.95,279.11,278.59,278.67,25365.0,277.1355,277.2945,276.7779,276.8573,25365.0
2025-03-19 14:40:00,278.75,279.51,278.54,279.42,18357.0,276.9368,277.6919,276.7282,277.6025,18357.0
2025-03-19 14:45:00,279.47,279.51,279.17,279.26,28715.0,277.6521,277.6919,277.3541,277.4435,28715.0
2025-03-19 14:50:00,279.39,280.06,279.3,279.84,44520.0,277.5727,278.2383,277.4832,278.0197,44520.0
2025-03-19 14:55:00,279.8,280.24,279.65,280.1,47545.0,277.98,278.4171,277.831,278.278,47545.0
2025-03-19 15:00:00,280.06,280.49,280.06,280.49,43635.0,278.2383,278.6655,278.2383,278.6655,43635.0
2025-03-19 15:05:00,280.42,281.22,280.37,281.22,30808.0,278.596,279.3908,278.5463,279.3908,30808.0
2025-03-19 15:10:00,281.17,281.38,280.62,280.94,71244.0,279.3411,279.5497,278.7947,279.1126,71244.0
2025-03-19 15:15:00,280.96,281.11,280.59,280.61,32650.0,279.1324,279.2815,278.7648,278.7847,32650.0
2025-03-19 15:20:00,280.6,280.65,279.91,280.11,30862.0,278.7748,278.8245,278.0893,278.288,30862.0
2025-03-19 15:25:00,280.22,280.22,279.19,279.43,35879.0,278.3973,278.3973,277.374,277.6124,35879.0
2025-03-19 15:30:00,279.41,280.1,279.33,279.94,40070.0,277.5925,278.278,277.513,278.1191,40070.0
2025-03-19 15:35:00,279.95,280.25,279.54,280.1,54625.0,278.129,278.4271,277.7217,278.278,54625.0
2025-03-19 15:40:00,280.05,280.58,280.01,280.48,27367.0,278.2284,278.7549,278.1886,278.6556,27367.0
2025-03-19 15:45:00,280.54,280.63,280.01,280.12,22612.0,278.7152,278.8046,278.1886,278.2979,22612.0
2025-03-19 15:50:00,280.08,280.08,279.37,279.67,47514.0,278.2582,278.2582,277.5528,277.8508,47514.0
2025-03-19 15:55:00,279.7,279.7,279.3,279.41,86853.0,277.8806,277.8806,277.4832,277.5925,86853.0
2025-03-20 09:30:00,277.7,278.28,277.26,278.17,96865.0,275.8936,276.4699,275.4565,276.3606,96865.0
2025-03-20 09:35:00,278.13,278.31,278.0,278.19,15161.0,276.3209,276.4997,276.1917,276.3805,15161.0
2025-03-20 09:40:00,278.26,278.68,278.14,278.57,20660.0,276.45,276.8673,276.3308,276.758,20660.0
2025-03-20 09:45:00,278.52,278.84,278.52,278.74,34060.0,276.7083,277.0262,276.7083,276.9269,34060.0
2025-03-20 09:50:00,278.7,279.02,278.68,278.96,17763.0,276.8871,277.2051,276.8673,277.1455,17763.0
2025-03-20 09:55:00,278.97,279.34,278.85,279.29,25401.0,277.1554,277.523,277.0362,277.4733,25401.0
2025-03-20 10:00:00,279.24,280.27,279.2,280.1,38415.0,277.4236,278.4469,277.3839,278.278,38415.0
2025-03-20 10:05:00,280.06,280.28,279.85,280.12,22783.0,278.2383,278.4569,278.0297,278.2979,22783.0
2025-03-20 10:10:00,280.1,280.15,279.92,280.04,13017.0,278.278,278.3277,278.0992,278.2184,13017.0
2025-03-20 10:15:00,280.05,280.5,279.78,280.39,32744.0,278.2284,278.6754,277.9601,278.5661,32744.0
2025-03-20 10:20:00,280.34,280.77,280.25,280.73,16984.0,278.5165,278.9437,278.4271,278.9039,16984.0
2025-03-20 10:25:00,280.68,280.99,280.62,280.69,32399.0,278.8543,279.1622,278.7947,278.8642,32399.0
2025-03-20 10:30:00,280.66,280.74,280.47,280.48,101573.0,278.8344,278.9139,278.6456,278.6556,101573.0
2025-03-20 10:35:00,280.37,280.99,280.36,280.74,14240.0,278.5463,279.1622,278.5363,278.9139,14240.0
2025-03-20 10:40:00,280.67,281.2,280.66,281.12,19122.0,278.8443,279.3709,278.8344,279.2914,19122.0
2025-03-20 10:45:00,281.18,281.19,281.0,281.09,10797.0,279.351,279.3609,279.1722,279.2616,10797.0
2025-03-20 10:50:00,280.98,281.05,280.75,280.82,11787.0,279.1523,279.2219,278.9238,278.9934,11787.0
2025-03-20 10:55:00,280.8,280.85,280.57,280.67,19945.0,278.9735,279.0232,278.745,278.8443,19945.0
2025-03-20 11:00:00,280.75,280.75,280.37,280.64,54468.0,278.9238,278.9238,278.5463,278.8145,54468.0
2025-03-20 11:05:00,280.58,280.8,280.46,280.8,26436.0,278.7549,278.9735,278.6357,278.9735,26436.0
2025-03-20 11:10:00,280.75,280.92,280.67,280.77,10965.0,278.9238,279.0927,278.8443,278.9437,10965.0
2025-03-20 11:15:00,280.73,280.73,280.41,280.45,12746.0,278.9039,278.9039,278.586,278.6258,12746.0
2025-03-20 11:20:00,280.42,280.56,280.35,280.53,35887.0,278.596,278.735,278.5264,278.7052,35887.0
2025-03-20 11:25:00,280.51,280.61,280.37,280.48,14052.0,278.6854,278.7847,278.5463,278.6556,14052.0
2025-03-20 11:30:00,280.49,280.49,279.99,280.08,23703.0,278.6655,278.6655,278.1688,278.2582,23703.0
2025-03-20 11:35:00,280.06,280.18,279.85,280.18,7200.0,278.2383,278.3575,278.0297,278.3575,7200.0
2025-03-20 11:40:00,280.26,280.57,280.26,280.51,13071.0,278.437,278.745,278.437,278.6854,13071.0
2025-03-20 11:45:00,280.53,280.75,280.42,280.69,21694.0,278.7052,278.9238,278.596,278.8642,21694.0
2025-03-20 11:50:00,280.52,280.69,280.49,280.59,5675.0,278.6953,278.8642,278.6655,278.7648,5675.0
2025-03-20 11:55:00,280.47,280.48,279.98,280.04,12267.0,278.6456,278.6556,278.1588,278.2184,12267.0
2025-03-20 12:00:00,279.96,280.68,279.95,280.2,46353.0,278.1389,278.8543,278.129,278.3774,46353.0
2025-03-20 12:05:00,280.23,280.23,279.86,279.96,16719.0,278.4072,278.4072,278.0396,278.1389,16719.0
2025-03-20 12:10:00,279.95,280.0,279.65,279.95,15324.0,278.129,278.1787,277.831,278.129,15324.0
2025-03-20 12:15:00,279.99,279.99,279.72,279.85,7160.0,278.1688,278.1688,277.9005,278.0297,7160.0
2025-03-20 12:20:00,279.77,279.82,279.56,279.58,16159.0,277.9502,277.9999,277.7415,277.7614,16159.0
2025-03-20 12:25:00,279.48,279.6,278.92,279.02,24985.0,277.6621,277.7813,277.1057,277.2051,24985.0
2025-03-20 12:30:00,279.08,279.33,279.07,279.09,8657.0,277.2647,277.513,277.2547,277.2746,8657.0
2025-03-20 12:35:00,279.03,279.4,279.02,279.33,9248.0,277.215,277.5826,277.2051,277.513,9248.0
2025-03-20 12:40:00,279.31,279.38,278.95,278.97,7078.0,277.4932,277.5627,277.1355,277.1554,7078.0
2025-03-20 12:45:00,278.99,279.13,278.75,278.75,9163.0,277.1753,277.3143,276.9368,276.9368,9163.0
2025-03-20 12:50:00,278.81,279.22,278.81,279.21,6480.0,276.9964,277.4038,276.9964,277.3938,6480.0
2025-03-20 12:55:00,279.26,279.26,278.78,278.86,6951.0,277.4435,277.4435,276.9666,277.0461,6951.0
2025-03-20 13:00:00,278.9,279.14,278.85,279.14,6828.0,277.0858,277.3243,277.0362,277.3243,6828.0
2025-03-20 13:05:00,279.16,279.53,279.15,279.48,11874.0,277.3442,277.7117,277.3342,277.6621,11874.0
2025-03-20 13:10:00,279.48,279.54,279.3,279.42,16579.0,277.6621,277.7217,277.4832,277.6025,16579.0
2025-03-20 13:15:00,279.41,279.41,279.08,279.18,71647.0,277.5925,277.5925,277.2647,277.364,71647.0
2025-03-20 13:20:00,279.17,279.26,278.78,278.78,49482.0,277.3541,277.4435,276.9666,276.9666,49482.0
2025-03-20 13:25:00,278.83,278.84,278.27,278.32,32752.0,277.0163,277.0262,276.4599,276.5096,32752.0
2025-03-20 13:30:00,278.29,278.81,278.29,278.63,18335.0,276.4798,276.9964,276.4798,276.8176,18335.0
2025-03-20 13:35:00,278.7,278.9,278.5,278.87,9027.0,276.8871,277.0858,276.6884,277.056,9027.0
2025-03-20 13:40:00,278.84,278.87,278.63,278.86,7874.0,277.0262,277.056,276.8176,277.0461,7874.0
2025-03-20 13:45:00,279.0,279.19,278.81,278.88,9654.0,277.1852,277.374,276.9964,277.066,9654.0
2025-03-20 13:50:00,278.85,278.91,278.66,278.66,4781.0,277.0362,277.0958,276.8474,276.8474,4781.0
2025-03-20 13:55:00,278.61,278.62,278.35,278.48,11354.0,276.7977,276.8077,276.5394,276.6686,11354.0
2025-03-20 14:00:00,278.48,278.69,278.48,278.59,11425.0,276.6686,276.8772,276.6686,276.7779,11425.0
2025-03-20 14:05:00,278.52,278.75,278.5,278.69,8001.0,276.7083,276.9368,276.6884,276.8772,8001.0
2025-03-20 14:10:00,278.69,279.0,278.69,278.82,6487.0,276.8772,277.1852,276.8772,277.0064,6487.0
2025-03-20 14:15:00,278.83,278.9,278.71,278.78,48427.0,277.0163,277.0858,276.8971,276.9666,48427.0
2025-03-20 14:20:00,278.66,278.66,278.35,278.47,15056.0,276.8474,276.8474,276.5394,276.6586,15056.0
2025-03-20 14:25:00,278.44,278.48,277.96,277.97,15765.0,276.6288,276.6686,276.152,276.1619,15765.0
2025-03-20 14:30:00,277.95,278.03,277.82,277.96,13223.0,276.142,276.2215,276.0129,276.152,13223.0
2025-03-20 14:35:00,277.94,278.33,277.94,278.32,14708.0,276.1321,276.5195,276.1321,276.5096,14708.0
2025-03-20 14:40:00,278.25,278.26,277.99,278.03,12887.0,276.4401,276.45,276.1818,276.2215,12887.0
2025-03-20 14:45:00,278.01,278.35,277.96,278.35,38366.0,276.2016,276.5394,276.152,276.5394,38366.0
2025-03-20 14:50:00,278.43,278.83,278.4,278.81,6694.0,276.6189,277.0163,276.5891,276.9964,6694.0
2025-03-20 14:55:00,278.86,278.87,278.14,278.18,11865.0,277.0461,277.056,276.3308,276.3705,11865.0
2025-03-20 15:00:00,278.32,278.64,278.32,278.5,37930.0,276.5096,276.8275,276.5096,276.6884,37930.0
2025-03-20 15:05:00,278.47,278.7,278.36,278.39,19446.0,276.6586,276.8871,276.5494,276.5792,19446.0
2025-03-20 15:10:00,278.37,278.72,278.37,278.56,10779.0,276.5593,276.907,276.5593,276.7481,10779.0
2025-03-20 15:15:00,278.52,278.87,278.52,278.79,15063.0,276.7083,277.056,276.7083,276.9766,15063.0
2025-03-20 15:20:00,278.79,279.02,278.77,278.94,14182.0,276.9766,277.2051,276.9567,277.1256,14182.0
2025-03-20 15:25:00,278.96,278.96,278.25,278.29,22068.0,277.1455,277.1455,276.4401,276.4798,22068.0
2025-03-20 15:30:00,278.36,278.72,278.35,278.56,12081.0,276.5494,276.907,276.5394,276.7481,12081.0
2025-03-20 15:35:00,278.5,278.86,278.48,278.51,7752.0,276.6884,277.0461,276.6686,276.6984,7752.0
2025-03-20 15:40:00,278.61,278.87,278.61,278.87,14428.0,276.7977,277.056,276.7977,277.056,14428.0
2025-03-20 15:45:00,278.91,279.17,278.9,279.12,17331.0,277.0958,277.3541,277.0858,277.3044,17331.0
2025-03-20 15:50:00,279.08,279.08,278.65,278.84,18941.0,277.2647,277.2647,276.8375,277.0262,18941.0
2025-03-20 15:55:00,278.84,279.18,278.56,278.73,76268.0,277.0262,277.364,276.7481,276.9169,76268.0
2025-03-21 09:30:00,276.41,276.78,276.0,276.54,83165.0,274.612,274.9796,274.2047,274.7412,83165.0
2025-03-21 09:35:00,276.4,276.4,275.82,276.07,46743.0,274.6021,274.6021,274.0259,274.2743,46743.0
2025-03-21 09:40:00,276.1,276.76,276.0,276.51,57516.0,274.3041,274.9598,274.2047,274.7114,57516.0
2025-03-21 09:45:00,276.56,276.73,276.33,276.56,21421.0,274.7611,274.93,274.5326,274.7611,21421.0
2025-03-21 09:50:00,276.49,276.76,276.05,276.59,11753.0,274.6915,274.9598,274.2544,274.7909,11753.0
2025-03-21 09:55:00,276.53,276.79,276.37,276.72,8204.0,274.7313,274.9896,274.5723,274.92,8204.0
2025-03-21 10:00:00,276.51,276.55,276.15,276.38,38038.0,274.7114,274.7511,274.3537,274.5822,38038.0
2025-03-21 10:05:00,276.4,276.45,275.9,275.92,20774.0,274.6021,274.6518,274.1054,274.1252,20774.0
2025-03-21 10:10:00,275.95,276.26,275.68,276.25,16361.0,274.155,274.463,273.8868,274.4531,16361.0
2025-03-21 10:15:00,276.18,276.39,275.99,276.3,19672.0,274.3835,274.5922,274.1948,274.5028,19672.0
2025-03-21 10:20:00,276.38,276.82,276.21,276.8,105063.0,274.5822,275.0194,274.4133,274.9995,105063.0
2025-03-21 10:25:00,276.76,276.87,276.56,276.62,11856.0,274.9598,275.069,274.7611,274.8207,11856.0
2025-03-21 10:30:00,276.56,276.79,276.46,276.7,17828.0,274.7611,274.9896,274.6617,274.9002,17828.0
2025-03-21 10:35:00,276.67,276.72,276.35,276.38,12105.0,274.8703,274.92,274.5524,274.5822,12105.0
2025-03-21 10:40:00,276.33,276.73,276.23,276.71,20187.0,274.5326,274.93,274.4332,274.9101,20187.0
2025-03-21 10:45:00,276.71,276.86,276.53,276.78,43739.0,274.9101,275.0591,274.7313,274.9796,43739.0
2025-03-21 10:50:00,276.75,276.88,276.62,276.76,10020.0,274.9498,275.079,274.8207,274.9598,10020.0
2025-03-21 10:55:00,276.89,277.46,276.87,277.43,26317.0,275.0889,275.6552,275.069,275.6254,26317.0
2025-03-21 11:00:00,277.48,277.62,277.37,277.42,12697.0,275.6751,275.8142,275.5658,275.6155,12697.0
2025-03-21 11:05:00,277.33,277.53,277.3,277.46,11339.0,275.5261,275.7248,275.4962,275.6552,11339.0
2025-03-21 11:10:00,277.46,277.5,277.0,277.0,8579.0,275.6552,275.6949,275.1982,275.1982,8579.0
2025-03-21 11:15:00,276.99,277.05,276.77,276.91,51896.0,275.1883,275.2479,274.9697,275.1088,51896.0
2025-03-21 11:20:00,276.79,276.95,276.69,276.73,22645.0,274.9896,275.1485,274.8902,274.93,22645.0
2025-03-21 11:25:00,276.73,276.81,276.6,276.66,13997.0,274.93,275.0094,274.8008,274.8604,13997.0
2025-03-21 11:30:00,276.64,277.01,276.62,276.81,11064.0,274.8405,275.2081,274.8207,275.0094,11064.0
2025-03-21 11:35:00,276.76,276.9,276.69,276.75,18245.0,274.9598,275.0989,274.8902,274.9498,18245.0
2025-03-21 11:40:00,276.71,276.79,276.22,276.32,14184.0,274.9101,274.9896,274.4233,274.5226,14184.0
2025-03-21 11:45:00,276.31,276.66,276.28,276.48,15425.0,274.5127,274.8604,274.4829,274.6816,15425.0
2025-03-21 11:50:00,276.47,276.63,276.18,276.44,13862.0,274.6716,274.8306,274.3835,274.6418,13862.0
2025-03-21 11:55:00,276.57,276.7,276.44,276.48,13029.0,274.771,274.9002,274.6418,274.6816,13029.0
2025-03-21 12:00:00,276.42,276.71,276.11,276.63,42810.0,274.622,274.9101,274.314,274.8306,42810.0
2025-03-21 12:05:00,276.63,277.02,276.6,276.98,10707.0,274.8306,275.2181,274.8008,275.1783,10707.0
2025-03-21 12:10:00,277.0,277.5,277.0,277.39,16143.0,275.1982,275.6949,275.1982,275.5857,16143.0
2025-03-21 12:15:00,277.46,277.86,277.33,277.78,20289.0,275.6552,276.0526,275.5261,275.9731,20289.0
2025-03-21 12:20:00,277.76,278.09,277.76,278.06,17011.0,275.9533,276.2811,275.9533,276.2513,17011.0
2025-03-21 12:25:00,278.06,278.08,277.9,277.94,17114.0,276.2513,276.2712,276.0923,276.1321,17114.0
2025-03-21 12:30:00,277.95,278.11,277.85,277.96,21172.0,276.142,276.301,276.0427,276.152,21172.0
2025-03-21 12:35:00,277.95,277.97,277.62,277.76,30200.0,276.142,276.1619,275.8142,275.9533,30200.0
2025-03-21 12:40:00,277.8,277.94,277.62,277.67,17340.0,275.993,276.1321,275.8142,275.8638,17340.0
2025-03-21 12:45:00,277.69,278.19,277.69,278.14,40910.0,275.8837,276.3805,275.8837,276.3308,40910.0
2025-03-21 12:50:00,278.11,278.25,278.02,278.09,39255.0,276.301,276.4401,276.2116,276.2811,39255.0
2025-03-21 12:55:00,278.07,278.57,278.04,278.56,38758.0,276.2612,276.758,276.2314,276.7481,38758.0
2025-03-21 13:00:00,278.53,278.53,278.17,278.24,22039.0,276.7182,276.7182,276.3606,276.4301,22039.0
2025-03-21 13:05:00,278.32,278.45,278.26,278.41,17258.0,276.5096,276.6388,276.45,276.599,17258.0
2025-03-21 13:10:00,278.43,278.47,278.09,278.1,19491.0,276.6189,276.6586,276.2811,276.291,19491.0
2025-03-21 13:15:00,278.1,278.16,277.89,277.89,26079.0,276.291,276.3507,276.0824,276.0824,26079.0
2025-03-21 13:20:00,277.89,278.17,277.86,278.12,15120.0,276.0824,276.3606,276.0526,276.3109,15120.0
2025-03-21 13:25:00,278.13,278.17,277.7,277.79,14359.0,276.3209,276.3606,275.8936,275.9831,14359.0
2025-03-21 13:30:00,277.8,277.8,277.56,277.74,12853.0,275.993,275.993,275.7546,275.9334,12853.0
2025-03-21 13:35:00,277.84,278.12,277.8,278.12,18263.0,276.0327,276.3109,275.993,276.3109,18263.0
2025-03-21 13:40:00,278.11,278.38,278.07,278.28,15252.0,276.301,276.5692,276.2612,276.4699,15252.0
2025-03-21 13:45:00,278.27,278.58,278.26,278.57,347049.0,276.4599,276.7679,276.45,276.758,347049.0
2025-03-21 13:50:00,278.55,278.69,278.43,278.5,312325.0,276.7381,276.8772,276.6189,276.6884,312325.0
2025-03-21 13:55:00,278.54,278.55,278.15,278.15,35864.0,276.7282,276.7381,276.3407,276.3407,35864.0
2025-03-21 14:00:00,278.17,278.37,278.16,278.31,22088.0,276.3606,276.5593,276.3507,276.4997,22088.0
2025-03-21 14:05:00,278.29,278.29,277.95,278.14,10806.0,276.4798,276.4798,276.142,276.3308,10806.0
2025-03-21 14:10:00,278.11,278.22,277.92,278.09,26594.0,276.301,276.4103,276.1122,276.2811,26594.0
2025-03-21 14:15:00,278.09,278.23,277.99,278.22,13082.0,276.2811,276.4202,276.1818,276.4103,13082.0
2025-03-21 14:20:00,278.2,278.25,277.9,277.99,12608.0,276.3904,276.4401,276.0923,276.1818,12608.0
2025-03-21 14:25:00,277.95,277.95,277.75,277.75,11013.0,276.142,276.142,275.9433,275.9433,11013.0
2025-03-21 14:30:00,277.8,278.11,277.8,277.98,16401.0,275.993,276.301,275.993,276.1718,16401.0
2025-03-21 14:35:00,277.97,278.33,277.91,278.27,14185.0,276.1619,276.5195,276.1023,276.4599,14185.0
2025-03-21 14:40:00,278.24,278.41,278.24,278.4,11061.0,276.4301,276.599,276.4301,276.5891,11061.0
2025-03-21 14:45:00,278.36,278.36,277.97,278.13,12914.0,276.5494,276.5494,276.1619,276.3209,12914.0
2025-03-21 14:50:00,278.21,278.21,277.92,278.04,19446.0,276.4003,276.4003,276.1122,276.2314,19446.0
2025-03-21 14:55:00,278.06,278.24,278.04,278.05,7316.0,276.2513,276.4301,276.2314,276.2414,7316.0
2025-03-21 15:00:00,278.03,278.03,277.76,277.82,23148.0,276.2215,276.2215,275.9533,276.0129,23148.0
2025-03-21 15:05:00,277.82,277.94,277.67,277.69,12767.0,276.0129,276.1321,275.8638,275.8837,12767.0
2025-03-21 15:10:00,277.67,277.83,277.51,277.8,18164.0,275.8638,276.0228,275.7049,275.993,18164.0
2025-03-21 15:15:00,277.78,277.87,277.66,277.81,25116.0,275.9731,276.0625,275.8539,276.0029,25116.0
2025-03-21 15:20:00,277.81,277.93,277.52,277.92,19068.0,276.0029,276.1222,275.7148,276.1122,19068.0
2025-03-21 15:25:00,277.89,277.9,277.58,277.75,12716.0,276.0824,276.0923,275.7744,275.9433,12716.0
2025-03-21 15:30:00,277.73,277.83,277.64,277.8,22352.0,275.9235,276.0228,275.834,275.993,22352.0
2025-03-21 15:35:00,277.77,278.01,277.65,277.84,116892.0,275.9632,276.2016,275.844,276.0327,116892.0
2025-03-21 15:40:00,277.83,277.97,277.66,277.94,16699.0,276.0228,276.1619,275.8539,276.1321,16699.0
2025-03-21 15:45:00,277.91,278.06,277.88,277.91,21095.0,276.1023,276.2513,276.0725,276.1023,21095.0
2025-03-21 15:50:00,277.99,278.55,277.99,278.4,36527.0,276.1818,276.7381,276.1818,276.5891,36527.0
2025-03-21 15:55:00,278.53,279.07,278.52,278.78,153714.0,276.7182,277.2547,276.7083,276.9666,153714.0
2025-03-24 09:30:00,282.25,282.32,281.9,282.23,188435.0,280.4141,280.4836,280.0663,280.3942,188435.0
2025-03-24 09:35:00,282.28,282.84,282.24,282.76,39676.0,280.4439,281.0002,280.4041,280.9207,39676.0
2025-03-24 09:40:00,282.78,283.01,282.7,282.82,45699.0,280.9406,281.1691,280.8611,280.9803,45699.0
2025-03-24 09:45:00,282.88,283.12,282.72,283.06,24053.0,281.04,281.2784,280.881,281.2188,24053.0
2025-03-24 09:50:00,283.13,283.17,283.0,283.1,20115.0,281.2883,281.3281,281.1592,281.2585,20115.0
2025-03-24 09:55:00,283.1,283.27,283.1,283.2,12845.0,281.2585,281.4274,281.2585,281.3579,12845.0
2025-03-24 10:00:00,283.22,283.26,283.02,283.07,41931.0,281.3777,281.4175,281.179,281.2287,41931.0
2025-03-24 10:05:00,283.08,283.15,282.86,282.86,46113.0,281.2387,281.3082,281.0201,281.0201,46113.0
2025-03-24 10:10:00,282.96,283.28,282.9,283.28,28076.0,281.1194,281.4374,281.0598,281.4374,28076.0
2025-03-24 10:15:00,283.27,283.39,283.22,283.36,50826.0,281.4274,281.5466,281.3777,281.5168,50826.0
2025-03-24 10:20:00,283.34,283.49,283.31,283.47,119509.0,281.497,281.646,281.4672,281.6261,119509.0
2025-03-24 10:25:00,283.45,283.51,283.38,283.4,100900.0,281.6062,281.6659,281.5367,281.5566,100900.0
2025-03-24 10:30:00,283.39,283.47,283.23,283.35,27324.0,281.5466,281.6261,281.3877,281.5069,27324.0
2025-03-24 10:35:00,283.36,283.48,283.24,283.24,15882.0,281.5168,281.6361,281.3976,281.3976,15882.0
2025-03-24 10:40:00,283.3,283.4,283.22,283.27,21901.0,281.4572,281.5566,281.3777,281.4274,21901.0
2025-03-24 10:45:00,283.33,283.64,283.31,283.64,45300.0,281.487,281.795,281.4672,281.795,45300.0
2025-03-24 10:50:00,283.67,283.69,283.61,283.65,28764.0,281.8248,281.8447,281.7652,281.8049,28764.0
2025-03-24 10:55:00,283.64,283.67,283.56,283.65,21084.0,281.795,281.8248,281.7155,281.8049,21084.0
2025-03-24 11:00:00,283.69,283.7,283.45,283.66,27827.0,281.8447,281.8546,281.6062,281.8149,27827.0
2025-03-24 11:05:00,283.67,283.89,283.66,283.81,28281.0,281.8248,282.0434,281.8149,281.9639,28281.0
2025-03-24 11:10:00,283.77,283.83,283.7,283.74,16203.0,281.9242,281.9838,281.8546,281.8944,16203.0
2025-03-24 11:15:00,283.76,283.89,283.75,283.83,8447.0,281.9142,282.0434,281.9043,281.9838,8447.0
2025-03-24 11:20:00,283.86,283.88,283.75,283.77,11352.0,282.0136,282.0334,281.9043,281.9242,11352.0
2025-03-24 11:25:00,283.78,283.78,283.59,283.72,14965.0,281.9341,281.9341,281.7453,281.8745,14965.0
2025-03-24 11:30:00,283.73,283.73,283.58,283.63,25738.0,281.8844,281.8844,281.7354,281.7851,25738.0
2025-03-24 11:35:00,283.72,283.77,283.49,283.5,12440.0,281.8745,281.9242,281.646,281.6559,12440.0
2025-03-24 11:40:00,283.52,283.58,283.45,283.54,21244.0,281.6758,281.7354,281.6062,281.6957,21244.0
2025-03-24 11:45:00,283.54,283.66,283.5,283.5,19656.0,281.6957,281.8149,281.6559,281.6559,19656.0
2025-03-24 11:50:00,283.52,283.8,283.52,283.77,5767.0,281.6758,281.954,281.6758,281.9242,5767.0
2025-03-24 11:55:00,283.8,283.83,283.75,283.8,16264.0,281.954,281.9838,281.9043,281.954,16264.0
2025-03-24 12:00:00,283.8,283.89,283.76,283.86,13503.0,281.954,282.0434,281.9142,282.0136,13503.0
2025-03-24 12:05:00,283.86,284.07,283.86,284.01,38020.0,282.0136,282.2222,282.0136,282.1626,38020.0
2025-03-24 12:10:00,283.99,284.05,283.93,283.97,13482.0,282.1427,282.2023,282.0831,282.1229,13482.0
2025-03-24 12:15:00,283.99,284.0,283.79,283.81,23587.0,282.1427,282.1527,281.944,281.9639,23587.0
2025-03-24 12:20:00,283.78,283.95,283.77,283.94,6938.0,281.9341,282.103,281.9242,282.0931,6938.0
2025-03-24 12:25:00,283.94,283.94,283.5,283.53,33928.0,282.0931,282.0931,281.6559,281.6857,33928.0
2025-03-24 12:30:00,283.53,283.62,283.35,283.53,16542.0,281.6857,281.7751,281.5069,281.6857,16542.0
2025-03-24 12:35:00,283.61,283.64,283.44,283.45,17218.0,281.7652,281.795,281.5963,281.6062,17218.0
2025-03-24 12:40:00,283.46,283.47,283.25,283.45,19012.0,281.6162,281.6261,281.4075,281.6062,19012.0
2025-03-24 12:45:00,283.44,283.61,283.44,283.53,13069.0,281.5963,281.7652,281.5963,281.6857,13069.0
2025-03-24 12:50:00,283.53,283.59,283.42,283.49,17907.0,281.6857,281.7453,281.5764,281.646,17907.0
2025-03-24 12:55:00,283.48,283.49,283.31,283.38,25040.0,281.6361,281.646,281.4672,281.5367,25040.0
2025-03-24 13:00:00,283.4,283.41,283.27,283.29,10250.0,281.5566,281.5665,281.4274,281.4473,10250.0
2025-03-24 13:05:00,283.29,283.41,283.24,283.26,30010.0,281.4473,281.5665,281.3976,281.4175,30010.0
2025-03-24 13:10:00,283.25,283.31,283.1,283.16,7174.0,281.4075,281.4672,281.2585,281.3181,7174.0
2025-03-24 13:15:00,283.12,283.31,283.12,283.17,61565.0,281.2784,281.4672,281.2784,281.3281,61565.0
2025-03-24 13:20:00,283.11,283.25,283.05,283.18,20428.0,281.2685,281.4075,281.2088,281.338,20428.0
2025-03-24 13:25:00,283.16,283.35,283.14,283.34,39475.0,281.3181,281.5069,281.2983,281.497,39475.0
2025-03-24 13:30:00,283.35,283.5,283.33,283.45,24080.0,281.5069,281.6559,281.487,281.6062,24080.0
2025-03-24 13:35:00,283.43,283.52,283.31,283.49,62318.0,281.5864,281.6758,281.4672,281.646,62318.0
2025-03-24 13:40:00,283.47,283.49,283.31,283.35,22138.0,281.6261,281.646,281.4672,281.5069,22138.0
2025-03-24 13:45:00,283.35,283.43,283.3,283.41,14331.0,281.5069,281.5864,281.4572,281.5665,14331.0
2025-03-24 13:50:00,283.42,283.49,283.31,283.31,12914.0,281.5764,281.646,281.4672,281.4672,12914.0
2025-03-24 13:55:00,283.38,283.38,283.22,283.36,21386.0,281.5367,281.5367,281.3777,281.5168,21386.0
2025-03-24 14:00:00,283.35,283.38,282.9,282.99,22320.0,281.5069,281.5367,281.0598,281.1492,22320.0
2025-03-24 14:05:00,283.02,283.17,283.01,283.09,8472.0,281.179,281.3281,281.1691,281.2486,8472.0
2025-03-24 14:10:00,283.09,283.09,282.99,282.99,12926.0,281.2486,281.2486,281.1492,281.1492,12926.0
2025-03-24 14:15:00,282.96,283.15,282.96,283.05,14624.0,281.1194,281.3082,281.1194,281.2088,14624.0
2025-03-24 14:20:00,283.03,283.1,282.94,282.99,10636.0,281.189,281.2585,281.0996,281.1492,10636.0
2025-03-24 14:25:00,282.97,283.07,282.91,283.04,7932.0,281.1294,281.2287,281.0698,281.1989,7932.0
2025-03-24 14:30:00,283.02,283.07,282.9,282.98,9770.0,281.179,281.2287,281.0598,281.1393,9770.0
2025-03-24 14:35:00,282.98,283.37,282.91,283.31,54443.0,281.1393,281.5268,281.0698,281.4672,54443.0
2025-03-24 14:40:00,283.29,283.6,283.27,283.54,35664.0,281.4473,281.7553,281.4274,281.6957,35664.0
2025-03-24 14:45:00,283.54,283.58,283.2,283.55,55520.0,281.6957,281.7354,281.3579,281.7056,55520.0
2025-03-24 14:50:00,283.55,283.71,283.53,283.68,19518.0,281.7056,281.8646,281.6857,281.8347,19518.0
2025-03-24 14:55:00,283.7,283.7,283.61,283.7,12259.0,281.8546,281.8546,281.7652,281.8546,12259.0
2025-03-24 15:00:00,283.66,283.8,283.62,283.8,11526.0,281.8149,281.954,281.7751,281.954,11526.0
2025-03-24 15:05:00,283.85,283.93,283.82,283.83,16377.0,282.0036,282.0831,281.9738,281.9838,16377.0
2025-03-24 15:10:00,283.8,283.85,283.75,283.78,16831.0,281.954,282.0036,281.9043,281.9341,16831.0
2025-03-24 15:15:00,283.78,283.96,283.75,283.92,28143.0,281.9341,282.1129,281.9043,282.0732,28143.0
2025-03-24 15:20:00,283.9,283.96,283.84,283.96,16149.0,282.0533,282.1129,281.9937,282.1129,16149.0
2025-03-24 15:25:00,283.97,283.98,283.81,283.81,16434.0,282.1229,282.1328,281.9639,281.9639,16434.0
2025-03-24 15:30:00,283.86,283.95,283.81,283.86,21122.0,282.0136,282.103,281.9639,282.0136,21122.0
2025-03-24 15:35:00,283.84,283.95,283.79,283.93,32292.0,281.9937,282.103,281.944,282.0831,32292.0
2025-03-24 15:40:00,283.93,284.09,283.87,284.02,16634.0,282.0831,282.2421,282.0235,282.1725,16634.0
2025-03-24 15:45:00,284.03,284.31,284.01,284.25,80399.0,282.1825,282.4607,282.1626,282.401,80399.0
2025-03-24 15:50:00,284.24,284.48,284.03,284.41,203288.0,282.3911,282.6295,282.1825,282.56,203288.0
2025-03-24 15:55:00,284.43,284.53,283.99,284.0,94557.0,282.5799,282.6792,282.1427,282.1527,94557.0
2025-03-25 09:30:00,284.52,284.79,284.47,284.66,161533.0,282.6693,282.9375,282.6196,282.8084,161533.0
2025-03-25 09:35:00,284.63,284.64,284.24,284.49,24134.0,282.7786,282.7885,282.3911,282.6395,24134.0
2025-03-25 09:40:00,284.47,284.56,284.13,284.27,29126.0,282.6196,282.709,282.2818,282.4209,29126.0
2025-03-25 09:45:00,284.35,284.4,284.03,284.04,18578.0,282.5004,282.5501,282.1825,282.1924,18578.0
2025-03-25 09:50:00,284.01,284.3,283.9,284.26,42978.0,282.1626,282.4507,282.0533,282.411,42978.0
2025-03-25 09:55:00,284.33,284.47,284.2,284.29,28047.0,282.4805,282.6196,282.3514,282.4408,28047.0
2025-03-25 10:00:00,284.3,284.32,283.86,284.0,26451.0,282.4507,282.4706,282.0136,282.1527,26451.0
2025-03-25 10:05:00,284.05,284.32,283.99,284.29,22609.0,282.2023,282.4706,282.1427,282.4408,22609.0
2025-03-25 10:10:00,284.26,284.53,284.25,284.33,18872.0,282.411,282.6792,282.401,282.4805,18872.0
2025-03-25 10:15:00,284.33,284.55,284.33,284.41,14685.0,282.4805,282.6991,282.4805,282.56,14685.0
2025-03-25 10:20:00,284.33,284.64,284.33,284.57,17473.0,282.4805,282.7885,282.4805,282.719,17473.0
2025-03-25 10:25:00,284.61,284.74,284.4,284.71,21602.0,282.7587,282.8879,282.5501,282.858,21602.0
2025-03-25 10:30:00,284.73,284.77,284.59,284.71,91336.0,282.8779,282.9177,282.7388,282.858,91336.0
2025-03-25 10:35:00,284.73,284.93,284.73,284.91,14243.0,282.8779,283.0766,282.8779,283.0567,14243.0
2025-03-25 10:40:00,284.93,285.02,284.87,285.02,28201.0,283.0766,283.166,283.017,283.166,28201.0
2025-03-25 10:45:00,284.99,285.0,284.86,284.92,11551.0,283.1362,283.1462,283.0071,283.0667,11551.0
2025-03-25 10:50:00,284.9,285.09,284.85,284.9,16669.0,283.0468,283.2356,282.9971,283.0468,16669.0
2025-03-25 10:55:00,284.89,284.95,284.72,284.84,19310.0,283.0369,283.0965,282.868,282.9872,19310.0
2025-03-25 11:00:00,284.85,284.95,284.8,284.85,21639.0,282.9971,283.0965,282.9475,282.9971,21639.0
2025-03-25 11:05:00,284.88,284.95,284.83,284.9,18213.0,283.0269,283.0965,282.9773,283.0468,18213.0
2025-03-25 11:10:00,284.91,284.92,284.74,284.8,37898.0,283.0567,283.0667,282.8879,282.9475,37898.0
2025-03-25 11:15:00,284.83,284.83,284.67,284.75,16377.0,282.9773,282.9773,282.8183,282.8978,16377.0
2025-03-25 11:20:00,284.76,284.82,284.7,284.78,20587.0,282.9077,282.9673,282.8481,282.9276,20587.0
2025-03-25 11:25:00,284.78,284.83,284.69,284.69,13040.0,282.9276,282.9773,282.8382,282.8382,13040.0
2025-03-25 11:30:00,284.69,284.74,284.53,284.6,24788.0,282.8382,282.8879,282.6792,282.7488,24788.0
2025-03-25 11:35:00,284.62,284.62,284.51,284.56,23986.0,282.7686,282.7686,282.6594,282.709,23986.0
2025-03-25 11:40:00,284.59,284.62,284.51,284.61,25142.0,282.7388,282.7686,282.6594,282.7587,25142.0
2025-03-25 11:45:00,284.63,284.65,284.41,284.43,114387.0,282.7786,282.7984,282.56,282.5799,114387.0
2025-03-25 11:50:00,284.43,284.48,284.22,284.25,13142.0,282.5799,282.6295,282.3712,282.401,13142.0
2025-03-25 11:55:00,284.2,284.25,284.06,284.19,16158.0,282.3514,282.401,282.2123,282.3414,16158.0
2025-03-25 12:00:00,284.23,284.29,284.1,284.18,13404.0,282.3812,282.4408,282.252,282.3315,13404.0
2025-03-25 12:05:00,284.14,284.24,284.07,284.24,15980.0,282.2918,282.3911,282.2222,282.3911,15980.0
2025-03-25 12:10:00,284.24,284.29,284.12,284.23,21065.0,282.3911,282.4408,282.2719,282.3812,21065.0
2025-03-25 12:15:00,284.2,284.2,284.03,284.08,45173.0,282.3514,282.3514,282.1825,282.2321,45173.0
2025-03-25 12:20:00,284.06,284.3,284.06,284.26,4512.0,282.2123,282.4507,282.2123,282.411,4512.0
2025-03-25 12:25:00,284.27,284.27,284.08,284.1,18580.0,282.4209,282.4209,282.2321,282.252,18580.0
2025-03-25 12:30:00,284.13,284.13,283.94,283.99,13585.0,282.2818,282.2818,282.0931,282.1427,13585.0
2025-03-25 12:35:00,283.99,284.09,283.98,284.03,7788.0,282.1427,282.2421,282.1328,282.1825,7788.0
2025-03-25 12:40:00,284.01,284.21,283.99,284.17,11684.0,282.1626,282.3613,282.1427,282.3216,11684.0
2025-03-25 12:45:00,284.17,284.23,284.1,284.18,12146.0,282.3216,282.3812,282.252,282.3315,12146.0
2025-03-25 12:50:00,284.16,284.39,284.15,284.37,18879.0,282.3116,282.5401,282.3017,282.5203,18879.0
2025-03-25 12:55:00,284.37,284.39,284.22,284.3,13135.0,282.5203,282.5401,282.3712,282.4507,13135.0
2025-03-25 13:00:00,284.31,284.51,284.31,284.48,32998.0,282.4607,282.6594,282.4607,282.6295,32998.0
2025-03-25 13:05:00,284.51,284.63,284.45,284.62,12547.0,282.6594,282.7786,282.5997,282.7686,12547.0
2025-03-25 13:10:00,284.6,284.63,284.41,284.41,13640.0,282.7488,282.7786,282.56,282.56,13640.0
2025-03-25 13:15:00,284.43,284.45,284.21,284.26,12234.0,282.5799,282.5997,282.3613,282.411,12234.0
2025-03-25 13:20:00,284.2,284.21,284.09,284.11,8177.0,282.3514,282.3613,282.2421,282.262,8177.0
2025-03-25 13:25:00,284.08,284.1,283.86,283.92,49401.0,282.2321,282.252,282.0136,282.0732,49401.0
2025-03-25 13:30:00,283.94,284.09,283.93,284.06,16120.0,282.0931,282.2421,282.0831,282.2123,16120.0
2025-03-25 13:35:00,284.08,284.15,284.01,284.04,11866.0,282.2321,282.3017,282.1626,282.1924,11866.0
2025-03-25 13:40:00,284.03,284.22,284.02,284.13,11727.0,282.1825,282.3712,282.1725,282.2818,11727.0
2025-03-25 13:45:00,284.13,284.16,284.0,284.0,18683.0,282.2818,282.3116,282.1527,282.1527,18683.0
2025-03-25 13:50:00,283.98,284.04,283.89,284.01,5975.0,282.1328,282.1924,282.0434,282.1626,5975.0
2025-03-25 13:55:00,284.05,284.07,283.9,283.92,6811.0,282.2023,282.2222,282.0533,282.0732,6811.0
2025-03-25 14:00:00,283.84,283.98,283.83,283.91,12381.0,281.9937,282.1328,281.9838,282.0633,12381.0
2025-03-25 14:05:00,283.89,284.02,283.76,284.01,14450.0,282.0434,282.1725,281.9142,282.1626,14450.0
2025-03-25 14:10:00,284.06,284.16,284.06,284.15,15423.0,282.2123,282.3116,282.2123,282.3017,15423.0
2025-03-25 14:15:00,284.13,284.23,284.07,284.19,21366.0,282.2818,282.3812,282.2222,282.3414,21366.0
2025-03-25 14:20:00,284.17,284.28,284.17,284.19,7825.0,282.3216,282.4308,282.3216,282.3414,7825.0
2025-03-25 14:25:00,284.17,284.17,283.99,284.01,14205.0,282.3216,282.3216,282.1427,282.1626,14205.0
2025-03-25 14:30:00,284.05,284.09,283.88,284.04,12164.0,282.2023,282.2421,282.0334,282.1924,12164.0
2025-03-25 14:35:00,284.07,284.08,283.9,283.9,11387.0,282.2222,282.2321,282.0533,282.0533,11387.0
2025-03-25 14:40:00,283.9,283.94,283.75,283.88,5927.0,282.0533,282.0931,281.9043,282.0334,5927.0
2025-03-25 14:45:00,283.84,283.93,283.75,283.75,16759.0,281.9937,282.0831,281.9043,281.9043,16759.0
2025-03-25 14:50:00,283.75,283.86,283.68,283.85,18960.0,281.9043,282.0136,281.8347,282.0036,18960.0
2025-03-25 14:55:00,283.86,283.92,283.8,283.83,9326.0,282.0136,282.0732,281.954,281.9838,9326.0
2025-03-25 15:00:00,283.79,284.05,283.79,284.03,15023.0,281.944,282.2023,281.944,282.1825,15023.0
2025-03-25 15:05:00,284.0,284.11,283.96,284.05,21177.0,282.1527,282.262,282.1129,282.2023,21177.0
2025-03-25 15:10:00,284.05,284.12,283.8,283.89,26519.0,282.2023,282.2719,281.954,282.0434,26519.0
2025-03-25 15:15:00,283.93,284.03,283.87,284.0,33113.0,282.0831,282.1825,282.0235,282.1527,33113.0
2025-03-25 15:20:00,284.0,284.04,283.95,284.03,41741.0,282.1527,282.1924,282.103,282.1825,41741.0
2025-03-25 15:25:00,284.04,284.05,283.87,283.9,27778.0,282.1924,282.2023,282.0235,282.0533,27778.0
2025-03-25 15:30:00,283.88,284.13,283.88,284.08,17572.0,282.0334,282.2818,282.0334,282.2321,17572.0
2025-03-25 15:35:00,283.95,284.2,283.66,284.03,22313.0,282.103,282.3514,281.8149,282.1825,22313.0
2025-03-25 15:40:00,284.02,284.27,284.02,284.17,19007.0,282.1725,282.4209,282.1725,282.3216,19007.0
2025-03-25 15:45:00,284.24,284.5,284.18,284.47,28739.0,282.3911,282.6494,282.3315,282.6196,28739.0
2025-03-25 15:50:00,284.43,284.54,284.15,284.44,37582.0,282.5799,282.6892,282.3017,282.5898,37582.0
2025-03-25 15:55:00,284.45,284.56,284.31,284.48,120485.0,282.5997,282.709,282.4607,282.6295,120485.0
2025-03-26 09:30:00,284.15,284.62,284.15,284.3,112925.0,282.3017,282.7686,282.3017,282.4507,112925.0
2025-03-26 09:35:00,284.35,284.78,284.33,284.74,46382.0,282.5004,282.9276,282.4805,282.8879,46382.0
2025-03-26 09:40:00,284.89,284.92,284.54,284.66,16185.0,283.0369,283.0667,282.6892,282.8084,16185.0
2025-03-26 09:45:00,284.75,284.75,284.13,284.13,15866.0,282.8978,282.8978,282.2818,282.2818,15866.0
2025-03-26 09:50:00,284.11,284.22,283.8,283.83,26274.0,282.262,282.3712,281.954,281.9838,26274.0
2025-03-26 09:55:00,283.89,283.92,283.41,283.65,15451.0,282.0434,282.0732,281.5665,281.8049,15451.0
2025-03-26 10:00:00,283.59,283.96,283.54,283.61,42207.0,281.7453,282.1129,281.6957,281.7652,42207.0
2025-03-26 10:05:00,283.67,283.86,283.47,283.57,24651.0,281.8248,282.0136,281.6261,281.7255,24651.0
2025-03-26 10:10:00,283.59,283.81,283.56,283.76,8922.0,281.7453,281.9639,281.7155,281.9142,8922.0
2025-03-26 10:15:00,283.8,283.84,283.43,283.44,9446.0,281.954,281.9937,281.5864,281.5963,9446.0
2025-03-26 10:20:00,283.42,283.43,282.94,283.17,129982.0,281.5764,281.5864,281.0996,281.3281,129982.0
2025-03-26 10:25:00,283.17,283.43,283.13,283.42,11786.0,281.3281,281.5864,281.2883,281.5764,11786.0
2025-03-26 10:30:00,283.41,283.48,283.3,283.44,22315.0,281.5665,281.6361,281.4572,281.5963,22315.0
2025-03-26 10:35:00,283.42,283.57,283.4,283.44,9362.0,281.5764,281.7255,281.5566,281.5963,9362.0
2025-03-26 10:40:00,283.42,283.51,283.37,283.43,20452.0,281.5764,281.6659,281.5268,281.5864,20452.0
2025-03-26 10:45:00,283.43,283.48,283.17,283.17,31036.0,281.5864,281.6361,281.3281,281.3281,31036.0
2025-03-26 10:50:00,283.2,283.66,283.2,283.56,23382.0,281.3579,281.8149,281.3579,281.7155,23382.0
2025-03-26 10:55:00,283.51,283.57,283.34,283.42,11698.0,281.6659,281.7255,281.497,281.5764,11698.0
2025-03-26 11:00:00,283.47,283.65,283.39,283.55,11378.0,281.6261,281.8049,281.5466,281.7056,11378.0
2025-03-26 11:05:00,283.56,283.62,283.48,283.59,11693.0,281.7155,281.7751,281.6361,281.7453,11693.0
2025-03-26 11:10:00,283.6,283.65,283.44,283.45,6676.0,281.7553,281.8049,281.5963,281.6062,6676.0
2025-03-26 11:15:00,283.5,283.54,283.38,283.42,44174.0,281.6559,281.6957,281.5367,281.5764,44174.0
2025-03-26 11:20:00,283.41,283.43,283.15,283.16,9596.0,281.5665,281.5864,281.3082,281.3181,9596.0
2025-03-26 11:25:00,283.11,283.11,282.7,282.84,23169.0,281.2685,281.2685,280.8611,281.0002,23169.0
2025-03-26 11:30:00,282.9,283.07,282.88,282.95,10280.0,281.0598,281.2287,281.04,281.1095,10280.0
2025-03-26 11:35:00,282.94,283.05,282.92,283.02,6343.0,281.0996,281.2088,281.0797,281.179,6343.0
2025-03-26 11:40:00,283.08,283.11,282.73,282.74,7866.0,281.2387,281.2685,280.8909,280.9009,7866.0
2025-03-26 11:45:00,282.77,282.82,282.52,282.62,16230.0,280.9307,280.9803,280.6823,280.7816,16230.0
2025-03-26 11:50:00,282.59,282.63,282.07,282.31,18108.0,280.7518,280.7916,280.2352,280.4737,18108.0
2025-03-26 11:55:00,282.28,282.3,281.79,282.05,56485.0,280.4439,280.4637,279.957,280.2154,56485.0
2025-03-26 12:00:00,282.0,282.09,281.88,281.94,11099.0,280.1657,280.2551,280.0465,280.1061,11099.0
2025-03-26 12:05:00,281.91,282.23,281.9,282.03,15205.0,280.0763,280.3942,280.0663,280.1955,15205.0
2025-03-26 12:10:00,282.05,282.18,281.92,282.07,10281.0,280.2154,280.3445,280.0862,280.2352,10281.0
2025-03-26 12:15:00,282.07,282.07,281.92,281.95,16284.0,280.2352,280.2352,280.0862,280.116,16284.0
2025-03-26 12:20:00,281.96,282.13,281.85,281.96,12248.0,280.1259,280.2948,280.0167,280.1259,12248.0
2025-03-26 12:25:00,282.0,282.33,282.0,282.27,42912.0,280.1657,280.4935,280.1657,280.4339,42912.0
2025-03-26 12:30:00,282.27,282.43,282.05,282.12,12315.0,280.4339,280.5929,280.2154,280.2849,12315.0
2025-03-26 12:35:00,282.16,282.34,282.06,282.07,8065.0,280.3246,280.5035,280.2253,280.2352,8065.0
2025-03-26 12:40:00,282.07,282.22,281.92,281.98,19655.0,280.2352,280.3842,280.0862,280.1458,19655.0
2025-03-26 12:45:00,282.02,282.23,281.94,282.2,7371.0,280.1855,280.3942,280.1061,280.3644,7371.0
2025-03-26 12:50:00,282.23,282.23,281.75,281.75,11397.0,280.3942,280.3942,279.9173,279.9173,11397.0
2025-03-26 12:55:00,281.73,281.73,281.41,281.42,11747.0,279.8974,279.8974,279.5795,279.5895,11747.0
2025-03-26 13:00:00,281.5,281.67,281.47,281.53,51727.0,279.6689,279.8378,279.6391,279.6987,51727.0
2025-03-26 13:05:00,281.49,281.72,281.47,281.62,20538.0,279.659,279.8875,279.6391,279.7881,20538.0
2025-03-26 13:10:00,281.63,281.85,281.58,281.69,10774.0,279.7981,280.0167,279.7484,279.8577,10774.0
2025-03-26 13:15:00,281.66,281.66,281.22,281.29,17703.0,279.8279,279.8279,279.3908,279.4603,17703.0
2025-03-26 13:20:00,281.34,281.41,281.2,281.36,6321.0,279.51,279.5795,279.3709,279.5298,6321.0
2025-03-26 13:25:00,281.36,281.39,281.1,281.19,10518.0,279.5298,279.5596,279.2715,279.3609,10518.0
2025-03-26 13:30:00,281.16,281.19,280.8,280.88,12464.0,279.3311,279.3609,278.9735,279.053,12464.0
2025-03-26 13:35:00,280.84,280.91,280.7,280.86,24890.0,279.0132,279.0828,278.8741,279.0331,24890.0
2025-03-26 13:40:00,280.88,281.35,280.88,281.04,23064.0,279.053,279.5199,279.053,279.2119,23064.0
2025-03-26 13:45:00,281.08,281.16,280.81,280.87,6645.0,279.2517,279.3311,278.9834,279.043,6645.0
2025-03-26 13:50:00,280.94,281.02,280.85,280.95,6665.0,279.1126,279.1921,279.0232,279.1225,6665.0
2025-03-26 13:55:00,280.9,280.96,280.73,280.73,6919.0,279.0728,279.1324,278.9039,278.9039,6919.0
2025-03-26 14:00:00,280.72,280.99,280.72,280.9,13855.0,278.894,279.1622,278.894,279.0728,13855.0
2025-03-26 14:05:00,280.94,281.01,280.77,280.99,8797.0,279.1126,279.1821,278.9437,279.1622,8797.0
2025-03-26 14:10:00,280.99,281.34,280.99,281.23,10109.0,279.1622,279.51,279.1622,279.4007,10109.0
2025-03-26 14:15:00,281.23,281.39,281.16,281.3,20261.0,279.4007,279.5596,279.3311,279.4702,20261.0
2025-03-26 14:20:00,281.25,281.4,281.2,281.35,7669.0,279.4206,279.5696,279.3709,279.5199,7669.0
2025-03-26 14:25:00,281.32,281.48,281.25,281.36,10929.0,279.4901,279.6491,279.4206,279.5298,10929.0
2025-03-26 14:30:00,281.34,281.48,281.12,281.14,26757.0,279.51,279.6491,279.2914,279.3113,26757.0
2025-03-26 14:35:00,281.11,281.19,281.03,281.06,14143.0,279.2815,279.3609,279.202,279.2318,14143.0
2025-03-26 14:40:00,281.07,281.16,280.72,280.79,22972.0,279.2417,279.3311,278.894,278.9635,22972.0
2025-03-26 14:45:00,280.84,280.88,280.35,280.48,24521.0,279.0132,279.053,278.5264,278.6556,24521.0
2025-03-26 14:50:00,280.52,280.56,280.39,280.5,16922.0,278.6953,278.735,278.5661,278.6754,16922.0
2025-03-26 14:55:00,280.51,280.52,280.34,280.41,23824.0,278.6854,278.6953,278.5165,278.586,23824.0
2025-03-26 15:00:00,280.4,280.72,280.4,280.51,24882.0,278.5761,278.894,278.5761,278.6854,24882.0
2025-03-26 15:05:00,280.47,280.57,280.34,280.38,19636.0,278.6456,278.745,278.5165,278.5562,19636.0
2025-03-26 15:10:00,280.42,280.47,280.31,280.47,20964.0,278.596,278.6456,278.4867,278.6456,20964.0
2025-03-26 15:15:00,280.43,280.83,280.42,280.82,16426.0,278.6059,279.0033,278.596,278.9934,16426.0
2025-03-26 15:20:00,280.84,281.11,280.75,280.78,27020.0,279.0132,279.2815,278.9238,278.9536,27020.0
2025-03-26 15:25:00,280.69,280.86,280.57,280.59,12002.0,278.8642,279.0331,278.745,278.7648,12002.0
2025-03-26 15:30:00,280.61,280.74,280.54,280.7,18044.0,278.7847,278.9139,278.7152,278.8741,18044.0
2025-03-26 15:35:00,280.78,280.78,280.61,280.7,18142.0,278.9536,278.9536,278.7847,278.8741,18142.0
2025-03-26 15:40:00,280.68,281.04,280.68,280.98,16226.0,278.8543,279.2119,278.8543,279.1523,16226.0
2025-03-26 15:45:00,280.98,281.19,280.82,281.19,16104.0,279.1523,279.3609,278.9934,279.3609,16104.0
2025-03-26 15:50:00,281.18,281.51,281.16,281.42,48000.0,279.351,279.6789,279.3311,279.5895,48000.0
2025-03-26 15:55:00,281.41,281.41,281.14,281.17,52579.0,279.5795,279.5795,279.3113,279.3411,52579.0
2025-03-27 09:30:00,279.33,279.48,278.65,278.81,145202.0,278.4932,278.6428,277.8153,277.9748,145202.0
2025-03-27 09:35:00,278.81,278.82,278.3,278.3,22138.0,277.9748,277.9848,277.4663,277.4663,22138.0
2025-03-27 09:40:00,278.28,278.42,278.05,278.37,23089.0,277.4464,277.586,277.2171,277.5361,23089.0
2025-03-27 09:45:00,278.38,278.9,278.38,278.88,20923.0,277.5461,278.0645,277.5461,278.0446,20923.0
2025-03-27 09:50:00,278.86,279.55,278.86,279.52,31816.0,278.0246,278.7126,278.0246,278.6827,31816.0
2025-03-27 09:55:00,279.53,279.84,279.51,279.78,13003.0,278.6926,279.0017,278.6727,278.9419,13003.0
2025-03-27 10:00:00,279.71,280.11,279.71,279.89,32964.0,278.8721,279.2709,278.8721,279.0516,32964.0
2025-03-27 10:05:00,279.92,280.07,279.54,279.75,17072.0,279.0815,279.231,278.7026,278.912,17072.0
2025-03-27 10:10:00,279.78,280.16,279.47,280.07,35552.0,278.9419,279.3207,278.6328,279.231,35552.0
2025-03-27 10:15:00,280.11,280.32,279.87,280.32,16141.0,279.2709,279.4803,279.0316,279.4803,16141.0
2025-03-27 10:20:00,280.28,280.28,279.82,279.95,86455.0,279.4404,279.4404,278.9818,279.1114,86455.0
2025-03-27 10:25:00,279.98,280.41,279.94,280.41,17705.0,279.1413,279.57,279.1014,279.57,17705.0
2025-03-27 10:30:00,280.48,280.55,280.32,280.55,21651.0,279.6398,279.7096,279.4803,279.7096,21651.0
2025-03-27 10:35:00,280.56,280.93,280.5,280.87,25845.0,279.7195,280.0884,279.6597,280.0286,25845.0
2025-03-27 10:40:00,280.81,280.99,280.72,280.88,40031.0,279.9688,280.1483,279.8791,280.0386,40031.0
2025-03-27 10:45:00,280.91,280.97,280.63,280.65,46060.0,280.0685,280.1283,279.7893,279.8093,46060.0
2025-03-27 10:50:00,280.7,280.98,280.57,280.96,17176.0,279.8591,280.1383,279.7295,280.1183,17176.0
2025-03-27 10:55:00,280.95,281.02,280.77,280.99,13114.0,280.1084,280.1782,279.9289,280.1483,13114.0
2025-03-27 11:00:00,281.05,281.08,280.86,281.01,12766.0,280.2081,280.238,280.0186,280.1682,12766.0
2025-03-27 11:05:00,280.99,281.05,280.68,280.68,12599.0,280.1483,280.2081,279.8392,279.8392,12599.0
2025-03-27 11:10:00,280.67,280.99,280.66,280.96,32144.0,279.8292,280.1483,279.8192,280.1183,32144.0
2025-03-27 11:15:00,280.93,281.04,280.74,281.03,26236.0,280.0884,280.1981,279.899,280.1881,26236.0
2025-03-27 11:20:00,280.98,280.99,280.7,280.82,13508.0,280.1383,280.1483,279.8591,279.9788,13508.0
2025-03-27 11:25:00,280.82,280.88,280.49,280.51,19118.0,279.9788,280.0386,279.6498,279.6697,19118.0
2025-03-27 11:30:00,280.51,280.53,280.0,280.07,27348.0,279.6697,279.6896,279.1612,279.231,27348.0
2025-03-27 11:35:00,280.09,280.17,279.77,279.87,7900.0,279.251,279.3307,278.9319,279.0316,7900.0
2025-03-27 11:40:00,279.89,279.89,279.61,279.73,16295.0,279.0516,279.0516,278.7724,278.892,16295.0
2025-03-27 11:45:00,279.75,279.77,279.48,279.48,40141.0,278.912,278.9319,278.6428,278.6428,40141.0
2025-03-27 11:50:00,279.49,279.8,279.47,279.69,24533.0,278.6527,278.9618,278.6328,278.8521,24533.0
2025-03-27 11:55:00,279.71,279.72,279.45,279.5,8632.0,278.8721,278.8821,278.6129,278.6627,8632.0
2025-03-27 12:00:00,279.51,279.79,279.38,279.76,13051.0,278.6727,278.9519,278.5431,278.9219,13051.0
2025-03-27 12:05:00,279.79,280.15,279.77,280.12,18995.0,278.9519,279.3108,278.9319,279.2809,18995.0
2025-03-27 12:10:00,280.1,280.1,279.83,280.02,9911.0,279.2609,279.2609,278.9917,279.1812,9911.0
2025-03-27 12:15:00,280.0,280.44,279.98,280.39,15838.0,279.1612,279.5999,279.1413,279.5501,15838.0
2025-03-27 12:20:00,280.4,280.52,280.19,280.19,8645.0,279.56,279.6797,279.3507,279.3507,8645.0
2025-03-27 12:25:00,280.21,280.22,279.83,279.9,6553.0,279.3706,279.3806,278.9917,279.0615,6553.0
2025-03-27 12:30:00,279.92,280.21,279.9,279.96,25923.0,279.0815,279.3706,279.0615,279.1213,25923.0
2025-03-27 12:35:00,279.97,279.98,279.72,279.85,14942.0,279.1313,279.1413,278.8821,279.0117,14942.0
2025-03-27 12:40:00,279.85,280.01,279.77,279.87,7584.0,279.0117,279.1712,278.9319,279.0316,7584.0
2025-03-27 12:45:00,279.84,279.96,279.3,279.31,9727.0,279.0017,279.1213,278.4633,278.4733,9727.0
2025-03-27 12:50:00,279.28,279.29,279.1,279.22,8543.0,278.4434,278.4533,278.2639,278.3836,8543.0
2025-03-27 12:55:00,279.2,279.2,278.85,278.87,32422.0,278.3636,278.3636,278.0147,278.0346,32422.0
2025-03-27 13:00:00,278.91,279.17,278.75,279.12,13829.0,278.0745,278.3337,277.915,278.2839,13829.0
2025-03-27 13:05:00,279.09,279.31,278.99,279.29,17549.0,278.2539,278.4733,278.1542,278.4533,17549.0
2025-03-27 13:10:00,279.26,279.57,279.2,279.56,14055.0,278.4234,278.7325,278.3636,278.7225,14055.0
2025-03-27 13:15:00,279.56,279.67,279.5,279.53,9177.0,278.7225,278.8322,278.6627,278.6926,9177.0
2025-03-27 13:20:00,279.4,279.53,279.29,279.33,8522.0,278.563,278.6926,278.4533,278.4932,8522.0
2025-03-27 13:25:00,279.4,279.4,278.95,278.96,4662.0,278.563,278.563,278.1144,278.1243,4662.0
2025-03-27 13:30:00,278.96,279.27,278.96,279.16,9163.0,278.1243,278.4334,278.1243,278.3237,9163.0
2025-03-27 13:35:00,279.11,279.17,278.87,279.05,12698.0,278.2739,278.3337,278.0346,278.2141,12698.0
2025-03-27 13:40:00,279.06,279.15,278.94,278.96,18897.0,278.224,278.3138,278.1044,278.1243,18897.0
2025-03-27 13:45:00,279.0,279.29,278.96,279.26,7540.0,278.1642,278.4533,278.1243,278.4234,7540.0
2025-03-27 13:50:00,279.3,279.43,278.8,278.81,9100.0,278.4633,278.5929,277.9648,277.9748,9100.0
2025-03-27 13:55:00,278.82,278.93,278.8,278.87,14401.0,277.9848,278.0944,277.9648,278.0346,14401.0
2025-03-27 14:00:00,278.9,279.24,278.9,279.24,8066.0,278.0645,278.4035,278.0645,278.4035,8066.0
2025-03-27 14:05:00,279.28,279.62,279.27,279.48,14512.0,278.4434,278.7824,278.4334,278.6428,14512.0
2025-03-27 14:10:00,279.47,279.8,279.42,279.76,21970.0,278.6328,278.9618,278.583,278.9219,21970.0
2025-03-27 14:15:00,279.72,279.86,279.54,279.62,7893.0,278.8821,279.0216,278.7026,278.7824,7893.0
2025-03-27 14:20:00,279.7,279.8,279.5,279.5,6627.0,278.8621,278.9618,278.6627,278.6627,6627.0
2025-03-27 14:25:00,279.4,279.64,279.4,279.48,7079.0,278.563,278.8023,278.563,278.6428,7079.0
2025-03-27 14:30:00,279.52,279.59,279.33,279.55,20271.0,278.6827,278.7524,278.4932,278.7126,20271.0
2025-03-27 14:35:00,279.58,279.76,279.56,279.71,19202.0,278.7425,278.9219,278.7225,278.8721,19202.0
2025-03-27 14:40:00,279.68,279.97,279.68,279.72,18630.0,278.8422,279.1313,278.8422,278.8821,18630.0
2025-03-27 14:45:00,279.77,279.95,279.77,279.95,11435.0,278.9319,279.1114,278.9319,279.1114,11435.0
2025-03-27 14:50:00,279.96,280.1,279.85,279.98,16610.0,279.1213,279.2609,279.0117,279.1413,16610.0
2025-03-27 14:55:00,279.96,279.96,279.22,279.3,12333.0,279.1213,279.1213,278.3836,278.4633,12333.0
2025-03-27 15:00:00,279.27,279.68,279.27,279.61,10925.0,278.4334,278.8422,278.4334,278.7724,10925.0
2025-03-27 15:05:00,279.62,279.7,279.39,279.69,11676.0,278.7824,278.8621,278.553,278.8521,11676.0
2025-03-27 15:10:00,279.67,280.02,279.65,280.01,23380.0,278.8322,279.1812,278.8123,279.1712,23380.0
2025-03-27 15:15:00,280.08,280.24,280.01,280.21,13432.0,279.241,279.4005,279.1712,279.3706,13432.0
2025-03-27 15:20:00,280.22,280.55,280.17,280.45,13789.0,279.3806,279.7096,279.3307,279.6099,13789.0
2025-03-27 15:25:00,280.42,280.47,280.28,280.44,11650.0,279.58,279.6298,279.4404,279.5999,11650.0
2025-03-27 15:30:00,280.35,280.35,279.99,280.19,19970.0,279.5102,279.5102,279.1513,279.3507,19970.0
2025-03-27 15:35:00,280.19,280.19,279.82,279.85,15386.0,279.3507,279.3507,278.9818,279.0117,15386.0
2025-03-27 15:40:00,279.87,280.03,279.71,279.88,19442.0,279.0316,279.1911,278.8721,279.0416,19442.0
2025-03-27 15:45:00,279.9,280.0,279.8,279.96,28072.0,279.0615,279.1612,278.9618,279.1213,28072.0
2025-03-27 15:50:00,279.86,279.86,279.06,279.38,44515.0,279.0216,279.0216,278.224,278.5431,44515.0
2025-03-27 15:55:00,279.41,279.57,278.92,278.94,110976.0,278.573,278.7325,278.0845,278.1044,110976.0
2025-03-28 09:30:00,278.31,278.52,277.76,278.03,81107.0,277.4763,277.6857,276.9279,277.1971,81107.0
2025-03-28 09:35:00,278.07,278.75,278.07,278.53,217837.0,277.237,277.915,277.237,277.6956,217837.0
2025-03-28 09:40:00,278.49,278.61,277.96,277.98,56441.0,277.6557,277.7754,277.1273,277.1473,56441.0
2025-03-28 09:45:00,277.91,278.11,277.89,278.04,18953.0,277.0775,277.2769,277.0575,277.2071,18953.0
2025-03-28 09:50:00,278.01,278.13,277.52,277.67,15609.0,277.1772,277.2968,276.6887,276.8382,15609.0
2025-03-28 09:55:00,277.65,277.67,277.35,277.43,30490.0,276.8183,276.8382,276.5192,276.5989,30490.0
2025-03-28 10:00:00,277.33,277.61,276.93,277.29,44699.0,276.4992,276.7784,276.1004,276.4593,44699.0
2025-03-28 10:05:00,277.28,277.3,276.47,276.59,40159.0,276.4494,276.4693,275.6418,275.7614,40159.0
2025-03-28 10:10:00,276.58,276.66,276.0,276.14,32889.0,275.7515,275.8312,275.1732,275.3128,32889.0
2025-03-28 10:15:00,276.09,276.17,275.81,275.81,29881.0,275.2629,275.3427,274.9838,274.9838,29881.0
2025-03-28 10:20:00,275.84,275.95,275.66,275.78,51821.0,275.0137,275.1234,274.8342,274.9539,51821.0
2025-03-28 10:25:00,275.67,275.77,275.2,275.24,31389.0,274.8442,274.9439,274.3756,274.4155,31389.0
2025-03-28 10:30:00,275.24,275.52,274.88,274.97,90898.0,274.4155,274.6946,274.0566,274.1463,90898.0
2025-03-28 10:35:00,275.0,275.19,274.65,275.16,56490.0,274.1762,274.3656,273.8272,274.3357,56490.0
2025-03-28 10:40:00,275.17,275.35,274.96,275.21,31665.0,274.3457,274.5252,274.1363,274.3856,31665.0
2025-03-28 10:45:00,275.22,275.26,274.79,274.85,41760.0,274.3955,274.4354,273.9668,274.0266,41760.0
2025-03-28 10:50:00,274.83,275.12,274.76,275.02,103709.0,274.0067,274.2958,273.9369,274.1961,103709.0
2025-03-28 10:55:00,274.93,274.93,274.56,274.8,31814.0,274.1064,274.1064,273.7375,273.9768,31814.0
2025-03-28 11:00:00,274.77,274.79,274.31,274.38,31129.0,273.9469,273.9668,273.4883,273.5581,31129.0
2025-03-28 11:05:00,274.41,274.67,274.37,274.52,31355.0,273.588,273.8472,273.5481,273.6976,31355.0
2025-03-28 11:10:00,274.59,275.06,274.49,274.9,56342.0,273.7674,274.236,273.6677,274.0765,56342.0
2025-03-28 11:15:00,274.86,275.03,274.68,274.71,46026.0,274.0366,274.2061,273.8572,273.8871,46026.0
2025-03-28 11:20:00,274.67,274.88,274.5,274.53,32527.0,273.8472,274.0566,273.6777,273.7076,32527.0
2025-03-28 11:25:00,274.65,274.98,274.64,274.92,21487.0,273.8272,274.1563,273.8173,274.0964,21487.0
2025-03-28 11:30:00,274.9,275.25,274.8,275.23,45825.0,274.0765,274.4255,273.9768,274.4055,45825.0
2025-03-28 11:35:00,275.23,275.35,275.13,275.31,17494.0,274.4055,274.5252,274.3058,274.4853,17494.0
2025-03-28 11:40:00,275.29,275.33,274.84,275.0,26252.0,274.4653,274.5052,274.0167,274.1762,26252.0
2025-03-28 11:45:00,275.0,275.1,274.9,275.07,17764.0,274.1762,274.2759,274.0765,274.246,17764.0
2025-03-28 11:50:00,275.09,275.11,274.66,274.7,42049.0,274.2659,274.2859,273.8372,273.8771,42049.0
2025-03-28 11:55:00,274.66,274.76,274.44,274.45,37082.0,273.8372,273.9369,273.6179,273.6278,37082.0
2025-03-28 12:00:00,274.52,274.71,274.49,274.68,19415.0,273.6976,273.8871,273.6677,273.8572,19415.0
2025-03-28 12:05:00,274.67,274.89,274.62,274.62,8773.0,273.8472,274.0665,273.7973,273.7973,8773.0
2025-03-28 12:10:00,274.62,274.79,274.55,274.56,19231.0,273.7973,273.9668,273.7275,273.7375,19231.0
2025-03-28 12:15:00,274.54,274.57,273.99,274.0,34186.0,273.7176,273.7475,273.1692,273.1792,34186.0
2025-03-28 12:20:00,274.02,274.06,273.86,273.92,8802.0,273.1991,273.239,273.0396,273.0994,8802.0
2025-03-28 12:25:00,273.88,274.01,273.83,273.91,12723.0,273.0596,273.1892,273.0097,273.0895,12723.0
2025-03-28 12:30:00,273.94,274.1,273.94,274.08,25262.0,273.1194,273.2789,273.1194,273.259,25262.0
2025-03-28 12:35:00,274.08,274.22,274.01,274.04,13263.0,273.259,273.3985,273.1892,273.2191,13263.0
2025-03-28 12:40:00,274.0,274.23,273.95,273.96,25988.0,273.1792,273.4085,273.1293,273.1393,25988.0
2025-03-28 12:45:00,273.94,274.21,273.91,274.09,34509.0,273.1194,273.3886,273.0895,273.2689,34509.0
2025-03-28 12:50:00,274.1,274.26,274.07,274.19,13087.0,273.2789,273.4384,273.249,273.3686,13087.0
2025-03-28 12:55:00,274.16,274.16,273.75,273.79,11693.0,273.3387,273.3387,272.9299,272.9698,11693.0
2025-03-28 13:00:00,273.77,273.77,273.57,273.62,16751.0,272.9499,272.9499,272.7505,272.8003,16751.0
2025-03-28 13:05:00,273.6,273.63,273.33,273.33,13849.0,272.7804,272.8103,272.5112,272.5112,13849.0
2025-03-28 13:10:00,273.33,273.43,273.27,273.35,42658.0,272.5112,272.6109,272.4514,272.5311,42658.0
2025-03-28 13:15:00,273.35,273.7,273.2,273.57,50948.0,272.5311,272.8801,272.3816,272.7505,50948.0
2025-03-28 13:20:00,273.55,273.59,273.37,273.39,15419.0,272.7305,272.7704,272.5511,272.571,15419.0
2025-03-28 13:25:00,273.34,273.38,273.08,273.13,19873.0,272.5212,272.5611,272.262,272.3118,19873.0
2025-03-28 13:30:00,273.15,273.35,273.11,273.2,19527.0,272.3317,272.5311,272.2919,272.3816,19527.0
2025-03-28 13:35:00,273.24,273.35,273.05,273.32,11801.0,272.4215,272.5311,272.232,272.5012,11801.0
2025-03-28 13:40:00,273.38,273.48,273.28,273.34,14617.0,272.5611,272.6608,272.4614,272.5212,14617.0
2025-03-28 13:45:00,273.3,273.53,273.21,273.3,19085.0,272.4813,272.7106,272.3916,272.4813,19085.0
2025-03-28 13:50:00,273.27,273.33,273.21,273.29,29886.0,272.4514,272.5112,272.3916,272.4713,29886.0
2025-03-28 13:55:00,273.26,273.68,273.25,273.68,31182.0,272.4414,272.8602,272.4314,272.8602,31182.0
2025-03-28 14:00:00,273.67,273.82,273.54,273.62,16226.0,272.8502,272.9997,272.7206,272.8003,16226.0
2025-03-28 14:05:00,273.58,273.78,273.49,273.78,14878.0,272.7605,272.9599,272.6707,272.9599,14878.0
2025-03-28 14:10:00,273.81,273.99,273.64,273.65,20912.0,272.9898,273.1692,272.8203,272.8302,20912.0
2025-03-28 14:15:00,273.66,273.83,273.52,273.69,47940.0,272.8402,273.0097,272.7006,272.8701,47940.0
2025-03-28 14:20:00,273.72,273.77,273.4,273.4,28247.0,272.9,272.9499,272.581,272.581,28247.0
2025-03-28 14:25:00,273.4,273.54,273.31,273.47,28424.0,272.581,272.7206,272.4913,272.6508,28424.0
2025-03-28 14:30:00,273.42,273.63,273.42,273.59,19572.0,272.6009,272.8103,272.6009,272.7704,19572.0
2025-03-28 14:35:00,273.57,273.63,273.26,273.27,12398.0,272.7505,272.8103,272.4414,272.4514,12398.0
2025-03-28 14:40:00,273.28,273.34,273.24,273.29,24428.0,272.4614,272.5212,272.4215,272.4713,24428.0
2025-03-28 14:45:00,273.32,273.35,273.16,273.22,21555.0,272.5012,272.5311,272.3417,272.4015,21555.0
2025-03-28 14:50:00,273.24,273.41,273.2,273.37,12535.0,272.4215,272.591,272.3816,272.5511,12535.0
2025-03-28 14:55:00,273.39,273.62,273.38,273.58,16243.0,272.571,272.8003,272.5611,272.7605,16243.0
2025-03-28 15:00:00,273.6,273.72,273.51,273.6,29656.0,272.7804,272.9,272.6907,272.7804,29656.0
2025-03-28 15:05:00,273.58,273.88,273.58,273.77,36268.0,272.7605,273.0596,272.7605,272.9499,36268.0
2025-03-28 15:10:00,273.81,273.81,273.53,273.68,25459.0,272.9898,272.9898,272.7106,272.8602,25459.0
2025-03-28 15:15:00,273.68,273.71,273.44,273.67,22871.0,272.8602,272.8901,272.6209,272.8502,22871.0
2025-03-28 15:20:00,273.7,273.71,273.44,273.57,19796.0,272.8801,272.8901,272.6209,272.7505,19796.0
2025-03-28 15:25:00,273.55,273.56,273.35,273.39,30976.0,272.7305,272.7405,272.5311,272.571,30976.0
2025-03-28 15:30:00,273.4,273.42,273.07,273.1,27125.0,272.581,272.6009,272.252,272.2819,27125.0
2025-03-28 15:35:00,273.12,273.3,273.06,273.24,30217.0,272.3018,272.4813,272.242,272.4215,30217.0
2025-03-28 15:40:00,273.25,273.32,273.06,273.21,30281.0,272.4314,272.5012,272.242,272.3916,30281.0
2025-03-28 15:45:00,273.22,273.54,273.13,273.54,46831.0,272.4015,272.7206,272.3118,272.7206,46831.0
2025-03-28 15:50:00,273.61,273.78,273.28,273.74,48741.0,272.7904,272.9599,272.4614,272.92,48741.0
2025-03-28 15:55:00,273.74,273.8,273.36,273.44,111733.0,272.92,272.9798,272.5411,272.6209,111733.0
2025-03-31 09:30:00,270.14,270.78,269.59,269.74,370841.0,269.3308,269.9688,268.7824,268.932,370841.0
2025-03-31 09:35:00,269.79,270.29,269.67,269.97,363672.0,268.9818,269.4803,268.8622,269.1613,363672.0
2025-03-31 09:40:00,269.91,269.94,269.01,269.01,95882.0,269.1014,269.1314,268.2041,268.2041,95882.0
2025-03-31 09:45:00,269.01,269.25,268.73,269.19,79907.0,268.2041,268.4434,267.925,268.3836,79907.0
2025-03-31 09:50:00,269.09,270.13,269.0,270.09,1006432.0,268.2839,269.3208,268.1942,269.2809,1006432.0
2025-03-31 09:55:00,270.05,270.68,270.05,270.25,37078.0,269.241,269.8691,269.241,269.4404,37078.0
2025-03-31 10:00:00,270.26,271.02,270.26,270.69,70946.0,269.4504,270.2081,269.4504,269.8791,70946.0
2025-03-31 10:05:00,270.7,271.24,270.61,271.18,42740.0,269.8891,270.4275,269.7994,270.3676,42740.0
2025-03-31 10:10:00,271.16,271.16,270.67,270.91,100553.0,270.3477,270.3477,269.8592,270.0985,100553.0
2025-03-31 10:15:00,270.9,271.0,270.3,270.4,449991.0,270.0885,270.1882,269.4903,269.59,449991.0
2025-03-31 10:20:00,270.37,270.51,270.19,270.41,133086.0,269.5601,269.6996,269.3806,269.5999,133086.0
2025-03-31 10:25:00,270.28,270.38,270.14,270.18,37578.0,269.4703,269.57,269.3308,269.3706,37578.0
2025-03-31 10:30:00,270.25,271.36,270.14,271.36,49793.0,269.4404,270.5471,269.3308,270.5471,49793.0
2025-03-31 10:35:00,271.34,271.41,270.83,271.14,40117.0,270.5272,270.597,270.0187,270.3278,40117.0
2025-03-31 10:40:00,271.16,271.26,270.74,270.89,44601.0,270.3477,270.4474,269.929,270.0785,44601.0
2025-03-31 10:45:00,270.89,271.36,270.85,271.23,62284.0,270.0785,270.5471,270.0386,270.4175,62284.0
2025-03-31 10:50:00,271.24,271.3,270.78,271.16,30925.0,270.4275,270.4873,269.9688,270.3477,30925.0
2025-03-31 10:55:00,271.18,271.24,270.99,271.16,22409.0,270.3676,270.4275,270.1782,270.3477,22409.0
2025-03-31 11:00:00,271.23,271.57,271.22,271.46,39130.0,270.4175,270.7565,270.4075,270.6468,39130.0
2025-03-31 11:05:00,271.45,271.72,271.23,271.23,36863.0,270.6368,270.906,270.4175,270.4175,36863.0
2025-03-31 11:10:00,271.3,271.6,271.13,271.19,108663.0,270.4873,270.7864,270.3178,270.3776,108663.0
2025-03-31 11:15:00,271.1,271.62,271.08,271.54,27004.0,270.2879,270.8063,270.2679,270.7266,27004.0
2025-03-31 11:20:00,271.53,272.05,271.53,272.05,36363.0,270.7166,271.235,270.7166,271.235,36363.0
2025-03-31 11:25:00,272.0,272.19,271.66,271.69,25873.0,271.1852,271.3746,270.8462,270.8761,25873.0
2025-03-31 11:30:00,271.63,271.87,271.5,271.84,27918.0,270.8163,271.0556,270.6867,271.0257,27918.0
2025-03-31 11:35:00,271.78,272.21,271.78,272.14,27262.0,270.9658,271.3946,270.9658,271.3248,27262.0
2025-03-31 11:40:00,272.22,272.33,271.98,271.98,36160.0,271.4045,271.5142,271.1652,271.1652,36160.0
2025-03-31 11:45:00,272.05,272.35,272.02,272.34,30063.0,271.235,271.5341,271.2051,271.5242,30063.0
2025-03-31 11:50:00,272.32,272.45,272.22,272.36,50263.0,271.5042,271.6338,271.4045,271.5441,50263.0
2025-03-31 11:55:00,272.34,272.36,271.99,272.05,17669.0,271.5242,271.5441,271.1752,271.235,17669.0
2025-03-31 12:00:00,272.08,272.33,272.05,272.16,33293.0,271.2649,271.5142,271.235,271.3447,33293.0
2025-03-31 12:05:00,272.18,272.24,271.68,271.68,27432.0,271.3646,271.4245,270.8661,270.8661,27432.0
2025-03-31 12:10:00,271.74,271.74,271.36,271.58,33681.0,270.926,270.926,270.5471,270.7664,33681.0
2025-03-31 12:15:00,271.58,272.09,271.5,272.06,19393.0,270.7664,271.2749,270.6867,271.245,19393.0
2025-03-31 12:20:00,272.03,272.03,271.78,271.95,16743.0,271.2151,271.2151,270.9658,271.1353,16743.0
2025-03-31 12:25:00,272.02,272.67,272.02,272.67,17952.0,271.2051,271.8532,271.2051,271.8532,17952.0
2025-03-31 12:30:00,272.62,272.63,272.3,272.53,12879.0,271.8033,271.8133,271.4843,271.7136,12879.0
2025-03-31 12:35:00,272.55,272.58,272.33,272.54,22747.0,271.7335,271.7634,271.5142,271.7236,22747.0
2025-03-31 12:40:00,272.55,272.62,272.31,272.31,13777.0,271.7335,271.8033,271.4943,271.4943,13777.0
2025-03-31 12:45:00,272.34,272.53,272.28,272.41,23557.0,271.5242,271.7136,271.4643,271.594,23557.0
2025-03-31 12:50:00,272.35,272.6,272.32,272.58,11724.0,271.5341,271.7834,271.5042,271.7634,11724.0
2025-03-31 12:55:00,272.48,272.51,271.94,272.05,18098.0,271.6637,271.6937,271.1254,271.235,18098.0
2025-03-31 13:00:00,272.06,272.34,271.91,272.31,33716.0,271.245,271.5242,271.0955,271.4943,33716.0
2025-03-31 13:05:00,272.3,272.81,272.24,272.79,18629.0,271.4843,271.9928,271.4245,271.9728,18629.0
2025-03-31 13:10:00,272.84,272.97,272.67,272.84,110449.0,272.0227,272.1523,271.8532,272.0227,110449.0
2025-03-31 13:15:00,272.81,272.85,272.18,272.21,9894.0,271.9928,272.0326,271.3646,271.3946,9894.0
2025-03-31 13:20:00,272.2,272.21,271.82,272.05,12566.0,271.3846,271.3946,271.0057,271.235,12566.0
2025-03-31 13:25:00,272.04,272.16,271.9,272.12,12153.0,271.2251,271.3447,271.0855,271.3048,12153.0
2025-03-31 13:30:00,272.2,272.26,272.06,272.25,11949.0,271.3846,271.4444,271.245,271.4344,11949.0
2025-03-31 13:35:00,272.22,272.52,272.08,272.38,9000.0,271.4045,271.7036,271.2649,271.564,9000.0
2025-03-31 13:40:00,272.43,272.43,271.89,271.93,8265.0,271.6139,271.6139,271.0755,271.1154,8265.0
2025-03-31 13:45:00,271.93,271.97,271.79,271.97,27078.0,271.1154,271.1553,270.9758,271.1553,27078.0
2025-03-31 13:50:00,271.97,272.4,271.96,272.4,12662.0,271.1553,271.584,271.1453,271.584,12662.0
2025-03-31 13:55:00,272.33,272.36,271.95,271.99,29957.0,271.5142,271.5441,271.1353,271.1752,29957.0
2025-03-31 14:00:00,272.01,272.75,272.01,272.69,18938.0,271.1952,271.9329,271.1952,271.8731,18938.0
2025-03-31 14:05:00,272.7,273.5,272.65,273.49,31544.0,271.8831,272.6807,271.8332,272.6707,31544.0
2025-03-31 14:10:00,273.49,273.89,273.45,273.48,30715.0,272.6707,273.0695,272.6308,272.6608,30715.0
2025-03-31 14:15:00,273.46,273.8,273.27,273.8,14802.0,272.6408,272.9798,272.4514,272.9798,14802.0
2025-03-31 14:20:00,273.82,273.82,273.54,273.66,23251.0,272.9997,272.9997,272.7206,272.8402,23251.0
2025-03-31 14:25:00,273.59,273.84,273.52,273.82,31343.0,272.7704,273.0197,272.7006,272.9997,31343.0
2025-03-31 14:30:00,273.82,274.11,273.77,274.01,25961.0,272.9997,273.2889,272.9499,273.1892,25961.0
2025-03-31 14:35:00,273.98,274.2,273.95,274.13,15666.0,273.1593,273.3786,273.1293,273.3088,15666.0
2025-03-31 14:40:00,274.12,274.37,274.04,274.09,28092.0,273.2988,273.5481,273.2191,273.2689,28092.0
2025-03-31 14:45:00,274.12,274.12,273.57,273.9,25688.0,273.2988,273.2988,272.7505,273.0795,25688.0
2025-03-31 14:50:00,273.92,274.3,273.91,274.16,26820.0,273.0994,273.4783,273.0895,273.3387,26820.0
2025-03-31 14:55:00,274.16,274.16,273.61,273.64,21317.0,273.3387,273.3387,272.7904,272.8203,21317.0
2025-03-31 15:00:00,273.65,274.14,273.65,274.13,40437.0,272.8302,273.3188,272.8302,273.3088,40437.0
2025-03-31 15:05:00,274.13,274.36,274.08,274.25,44839.0,273.3088,273.5381,273.259,273.4284,44839.0
2025-03-31 15:10:00,274.25,274.8,274.2,274.58,19932.0,273.4284,273.9768,273.3786,273.7575,19932.0
2025-03-31 15:15:00,274.59,274.71,274.41,274.49,17015.0,273.7674,273.8871,273.588,273.6677,17015.0
2025-03-31 15:20:00,274.58,274.91,274.53,274.75,14448.0,273.7575,274.0865,273.7076,273.9269,14448.0
2025-03-31 15:25:00,274.7,274.7,273.94,274.0,30877.0,273.8771,273.8771,273.1194,273.1792,30877.0
2025-03-31 15:30:00,274.0,274.75,273.9,274.72,20455.0,273.1792,273.9269,273.0795,273.897,20455.0
2025-03-31 15:35:00,274.73,274.87,274.41,274.6,20856.0,273.907,274.0466,273.588,273.7774,20856.0
2025-03-31 15:40:00,274.66,275.58,274.66,275.0,58943.0,273.8372,274.7545,273.8372,274.1762,58943.0
2025-03-31 15:45:00,274.92,275.15,274.67,274.78,26299.0,274.0964,274.3258,273.8472,273.9569,26299.0
2025-03-31 15:50:00,274.76,275.19,274.22,274.94,41485.0,273.9369,274.3656,273.3985,274.1164,41485.0
2025-03-31 15:55:00,274.94,275.17,274.51,274.81,182520.0,274.1164,274.3457,273.6877,273.9868,182520.0
2025-04-01 09:30:00,273.9,274.13,273.41,273.69,138039.0,273.0795,273.3088,272.591,272.8701,138039.0
2025-04-01 09:35:00,273.7,273.91,273.3,273.77,37921.0,272.8801,273.0895,272.4813,272.9499,37921.0
2025-04-01 09:40:00,273.74,274.0,273.28,273.79,19892.0,272.92,273.1792,272.4614,272.9698,19892.0
2025-04-01 09:45:00,273.68,274.56,273.67,274.44,56259.0,272.8602,273.7375,272.8502,273.6179,56259.0
2025-04-01 09:50:00,274.5,274.5,274.19,274.3,20285.0,273.6777,273.6777,273.3686,273.4783,20285.0
2025-04-01 09:55:00,274.24,274.27,273.73,273.78,35648.0,273.4185,273.4484,272.91,272.9599,35648.0
2025-04-01 10:00:00,273.93,273.96,273.24,273.26,43771.0,273.1094,273.1393,272.4215,272.4414,43771.0
2025-04-01 10:05:00,273.35,273.61,272.76,272.97,23923.0,272.5311,272.7904,271.9429,272.1523,23923.0
2025-04-01 10:10:00,272.99,273.04,272.34,272.41,35093.0,272.1722,272.2221,271.5242,271.594,35093.0
2025-04-01 10:15:00,272.39,272.65,272.3,272.35,27981.0,271.574,271.8332,271.4843,271.5341,27981.0
2025-04-01 10:20:00,272.37,272.9,272.05,272.86,24571.0,271.5541,272.0825,271.235,272.0426,24571.0
2025-04-01 10:25:00,272.82,273.07,272.53,272.8,44541.0,272.0027,272.252,271.7136,271.9828,44541.0
2025-04-01 10:30:00,272.77,273.12,272.75,273.06,17733.0,271.9529,272.3018,271.9329,272.242,17733.0
2025-04-01 10:35:00,273.04,274.03,273.03,273.82,28480.0,272.2221,273.2091,272.2121,272.9997,28480.0
2025-04-01 10:40:00,273.69,274.52,273.67,274.22,20764.0,272.8701,273.6976,272.8502,273.3985,20764.0
2025-04-01 10:45:00,274.23,274.28,274.0,274.26,24536.0,273.4085,273.4584,273.1792,273.4384,24536.0
2025-04-01 10:50:00,274.32,274.86,274.32,274.86,35628.0,273.4982,274.0366,273.4982,274.0366,35628.0
2025-04-01 10:55:00,274.93,275.13,274.65,275.12,22002.0,274.1064,274.3058,273.8272,274.2958,22002.0
2025-04-01 11:00:00,274.99,275.38,274.92,275.18,33654.0,274.1662,274.5551,274.0964,274.3557,33654.0
2025-04-01 11:05:00,275.24,275.6,275.19,275.55,25826.0,274.4155,274.7744,274.3656,274.7246,25826.0
2025-04-01 11:10:00,275.52,276.05,275.4,276.05,32325.0,274.6946,275.2231,274.575,275.2231,32325.0
2025-04-01 11:15:00,275.99,276.27,275.92,275.96,23675.0,275.1632,275.4424,275.0934,275.1333,23675.0
2025-04-01 11:20:00,275.89,276.22,275.7,276.19,24389.0,275.0635,275.3925,274.8741,275.3626,24389.0
2025-04-01 11:25:00,276.2,276.22,275.7,275.76,45066.0,275.3726,275.3925,274.8741,274.9339,45066.0
2025-04-01 11:30:00,275.69,275.81,275.52,275.76,22341.0,274.8641,274.9838,274.6946,274.9339,22341.0
2025-04-01 11:35:00,275.68,275.78,275.49,275.78,30310.0,274.8542,274.9539,274.6647,274.9539,30310.0
2025-04-01 11:40:00,275.77,275.93,275.44,275.9,30632.0,274.9439,275.1034,274.6149,275.0735,30632.0
2025-04-01 11:45:00,275.94,276.17,275.91,276.11,13299.0,275.1134,275.3427,275.0835,275.2829,13299.0
2025-04-01 11:50:00,276.12,276.22,275.76,275.93,22222.0,275.2928,275.3925,274.9339,275.1034,22222.0
2025-04-01 11:55:00,275.95,276.16,275.81,276.16,12527.0,275.1234,275.3327,274.9838,275.3327,12527.0
2025-04-01 12:00:00,276.05,276.46,276.01,276.37,95108.0,275.2231,275.6318,275.1832,275.5421,95108.0
2025-04-01 12:05:00,276.37,276.5,276.22,276.44,18840.0,275.5421,275.6717,275.3925,275.6119,18840.0
2025-04-01 12:10:00,276.46,276.53,276.3,276.46,16925.0,275.6318,275.7016,275.4723,275.6318,16925.0
2025-04-01 12:15:00,276.43,276.75,276.36,276.64,16292.0,275.6019,275.921,275.5321,275.8113,16292.0
2025-04-01 12:20:00,276.62,276.79,276.31,276.45,29718.0,275.7913,275.9608,275.4823,275.6219,29718.0
2025-04-01 12:25:00,276.37,276.37,275.66,275.71,18077.0,275.5421,275.5421,274.8342,274.8841,18077.0
2025-04-01 12:30:00,275.71,275.8,275.34,275.47,25696.0,274.8841,274.9738,274.5152,274.6448,25696.0
2025-04-01 12:35:00,275.46,275.54,275.1,275.15,8361.0,274.6348,274.7146,274.2759,274.3258,8361.0
2025-04-01 12:40:00,275.19,275.34,274.97,275.05,19485.0,274.3656,274.5152,274.1463,274.226,19485.0
2025-04-01 12:45:00,275.05,275.34,274.98,275.34,102378.0,274.226,274.5152,274.1563,274.5152,102378.0
2025-04-01 12:50:00,275.34,275.98,275.3,275.76,26226.0,274.5152,275.1533,274.4753,274.9339,26226.0
2025-04-01 12:55:00,275.76,275.9,275.65,275.66,28200.0,274.9339,275.0735,274.8243,274.8342,28200.0
2025-04-01 13:00:00,275.63,275.87,275.63,275.71,17334.0,274.8043,275.0436,274.8043,274.8841,17334.0
2025-04-01 13:05:00,275.63,275.65,275.26,275.42,19688.0,274.8043,274.8243,274.4354,274.5949,19688.0
2025-04-01 13:10:00,275.44,275.69,275.32,275.69,52506.0,274.6149,274.8641,274.4952,274.8641,52506.0
2025-04-01 13:15:00,275.63,275.71,275.15,275.19,17004.0,274.8043,274.8841,274.3258,274.3656,17004.0
2025-04-01 13:20:00,275.19,275.28,275.05,275.13,14038.0,274.3656,274.4554,274.226,274.3058,14038.0
2025-04-01 13:25:00,275.18,275.24,274.87,274.97,32742.0,274.3557,274.4155,274.0466,274.1463,32742.0
2025-04-01 13:30:00,274.94,275.25,274.84,274.87,11435.0,274.1164,274.4255,274.0167,274.0466,11435.0
2025-04-01 13:35:00,274.87,275.19,274.84,275.15,10742.0,274.0466,274.3656,274.0167,274.3258,10742.0
2025-04-01 13:40:00,275.17,275.44,274.95,274.96,10894.0,274.3457,274.6149,274.1263,274.1363,10894.0
2025-04-01 13:45:00,274.94,275.28,274.93,275.28,13241.0,274.1164,274.4554,274.1064,274.4554,13241.0
2025-04-01 13:50:00,275.27,275.42,275.06,275.06,27152.0,274.4454,274.5949,274.236,274.236,27152.0
2025-04-01 13:55:00,275.06,275.07,274.74,274.8,15749.0,274.236,274.246,273.917,273.9768,15749.0
2025-04-01 14:00:00,274.82,274.85,274.06,274.2,16077.0,273.9967,274.0266,273.239,273.3786,16077.0
2025-04-01 14:05:00,274.26,274.3,273.95,274.01,7662.0,273.4384,273.4783,273.1293,273.1892,7662.0
2025-04-01 14:10:00,273.94,274.2,273.82,274.11,15655.0,273.1194,273.3786,272.9997,273.2889,15655.0
2025-04-01 14:15:00,274.12,274.15,273.73,273.81,31350.0,273.2988,273.3287,272.91,272.9898,31350.0
2025-04-01 14:20:00,273.81,273.84,273.49,273.51,28476.0,272.9898,273.0197,272.6707,272.6907,28476.0
2025-04-01 14:25:00,273.48,273.77,273.48,273.61,22539.0,272.6608,272.9499,272.6608,272.7904,22539.0
2025-04-01 14:30:00,273.64,273.92,273.56,273.69,30981.0,272.8203,273.0994,272.7405,272.8701,30981.0
2025-04-01 14:35:00,273.69,273.81,273.49,273.51,51863.0,272.8701,272.9898,272.6707,272.6907,51863.0
2025-04-01 14:40:00,273.53,273.84,273.52,273.84,43874.0,272.7106,273.0197,272.7006,273.0197,43874.0
2025-04-01 14:45:00,273.82,273.84,273.49,273.49,20928.0,272.9997,273.0197,272.6707,272.6707,20928.0
2025-04-01 14:50:00,273.47,273.68,273.33,273.68,31825.0,272.6508,272.8602,272.5112,272.8602,31825.0
2025-04-01 14:55:00,273.7,274.12,273.7,274.09,24273.0,272.8801,273.2988,272.8801,273.2689,24273.0
2025-04-01 15:00:00,274.07,274.32,274.02,274.25,34206.0,273.249,273.4982,273.1991,273.4284,34206.0
2025-04-01 15:05:00,274.27,274.5,274.14,274.15,24637.0,273.4484,273.6777,273.3188,273.3287,24637.0
2025-04-01 15:10:00,274.06,274.37,274.06,274.37,21887.0,273.239,273.5481,273.239,273.5481,21887.0
2025-04-01 15:15:00,274.38,274.65,274.29,274.4,18930.0,273.5581,273.8272,273.4683,273.578,18930.0
2025-04-01 15:20:00,274.4,274.76,274.35,274.71,21429.0,273.578,273.9369,273.5281,273.8871,21429.0
2025-04-01 15:25:00,274.69,274.81,274.54,274.56,26579.0,273.8671,273.9868,273.7176,273.7375,26579.0
2025-04-01 15:30:00,274.51,275.16,274.47,274.97,43150.0,273.6877,274.3357,273.6478,274.1463,43150.0
2025-04-01 15:35:00,274.89,275.23,274.87,275.13,27248.0,274.0665,274.4055,274.0466,274.3058,27248.0
2025-04-01 15:40:00,275.1,275.31,275.09,275.25,28431.0,274.2759,274.4853,274.2659,274.4255,28431.0
2025-04-01 15:45:00,275.23,275.52,275.2,275.43,24691.0,274.4055,274.6946,274.3756,274.6049,24691.0
2025-04-01 15:50:00,275.56,275.91,275.17,275.83,63177.0,274.7345,275.0835,274.3457,275.0037,63177.0
2025-04-01 15:55:00,275.87,276.03,275.55,275.75,142131.0,275.0436,275.2031,274.7246,274.924,142131.0
2025-04-02 09:30:00,272.85,273.87,272.61,273.87,94958.0,272.0326,273.0496,271.7934,273.0496,94958.0
2025-04-02 09:35:00,273.88,274.73,273.75,274.65,24509.0,273.0596,273.907,272.9299,273.8272,24509.0
2025-04-02 09:40:00,274.64,274.91,274.41,274.81,30868.0,273.8173,274.0865,273.588,273.9868,30868.0
2025-04-02 09:45:00,274.83,275.16,274.76,275.15,46550.0,274.0067,274.3357,273.9369,274.3258,46550.0
2025-04-02 09:50:00,275.06,275.33,274.73,274.73,12912.0,274.236,274.5052,273.907,273.907,12912.0
2025-04-02 09:55:00,274.72,274.95,274.63,274.83,10074.0,273.897,274.1263,273.8073,274.0067,10074.0
2025-04-02 10:00:00,274.63,275.71,274.59,275.6,35685.0,273.8073,274.8841,273.7674,274.7744,35685.0
2025-04-02 10:05:00,275.56,275.56,274.91,274.93,15583.0,274.7345,274.7345,274.0865,274.1064,15583.0
2025-04-02 10:10:00,274.91,275.22,274.58,274.98,15965.0,274.0865,274.3955,273.7575,274.1563,15965.0
2025-04-02 10:15:00,274.93,275.51,274.93,275.44,96717.0,274.1064,274.6847,274.1064,274.6149,96717.0
2025-04-02 10:20:00,275.51,275.73,275.27,275.72,10961.0,274.6847,274.904,274.4454,274.894,10961.0
2025-04-02 10:25:00,275.77,275.9,275.31,275.89,18381.0,274.9439,275.0735,274.4853,275.0635,18381.0
2025-04-02 10:30:00,275.9,276.2,275.78,275.89,20553.0,275.0735,275.3726,274.9539,275.0635,20553.0
2025-04-02 10:35:00,275.88,275.94,275.62,275.93,23825.0,275.0536,275.1134,274.7943,275.1034,23825.0
2025-04-02 10:40:00,275.85,276.13,275.7,275.79,44970.0,275.0237,275.3028,274.8741,274.9638,44970.0
2025-04-02 10:45:00,275.82,276.1,275.8,276.07,13181.0,274.9937,275.2729,274.9738,275.243,13181.0
2025-04-02 10:50:00,276.09,276.22,276.06,276.06,22838.0,275.2629,275.3925,275.233,275.233,22838.0
2025-04-02 10:55:00,276.06,276.59,276.03,276.53,11547.0,275.233,275.7614,275.2031,275.7016,11547.0
2025-04-02 11:00:00,276.49,276.49,276.1,276.44,19877.0,275.6617,275.6617,275.2729,275.6119,19877.0
2025-04-02 11:05:00,276.46,276.48,276.26,276.48,21592.0,275.6318,275.6518,275.4324,275.6518,21592.0
2025-04-02 11:10:00,276.46,276.51,276.0,276.02,19993.0,275.6318,275.6817,275.1732,275.1931,19993.0
2025-04-02 11:15:00,275.98,276.38,275.87,276.36,21957.0,275.1533,275.5521,275.0436,275.5321,21957.0
2025-04-02 11:20:00,276.33,276.91,276.33,276.84,17296.0,275.5022,276.0805,275.5022,276.0107,17296.0
2025-04-02 11:25:00,276.88,277.34,276.88,277.15,30649.0,276.0506,276.5092,276.0506,276.3198,30649.0
2025-04-02 11:30:00,277.11,277.32,277.0,277.29,15562.0,276.2799,276.4892,276.1702,276.4593,15562.0
2025-04-02 11:35:00,277.29,277.34,277.06,277.23,20186.0,276.4593,276.5092,276.23,276.3995,20186.0
2025-04-02 11:40:00,277.28,277.29,276.7,276.75,31028.0,276.4494,276.4593,275.8711,275.921,31028.0
2025-04-02 11:45:00,276.84,276.84,276.29,276.4,35336.0,276.0107,276.0107,275.4623,275.572,35336.0
2025-04-02 11:50:00,276.36,276.53,276.12,276.45,18528.0,275.5321,275.7016,275.2928,275.6219,18528.0
2025-04-02 11:55:00,276.45,276.82,276.42,276.67,16141.0,275.6219,275.9907,275.5919,275.8412,16141.0
2025-04-02 12:00:00,276.67,276.88,276.58,276.64,18057.0,275.8412,276.0506,275.7515,275.8113,18057.0
2025-04-02 12:05:00,276.66,276.88,276.65,276.86,15483.0,275.8312,276.0506,275.8213,276.0306,15483.0
2025-04-02 12:10:00,276.82,277.34,276.82,277.3,7946.0,275.9907,276.5092,275.9907,276.4693,7946.0
2025-04-02 12:15:00,277.38,277.5,277.25,277.34,8472.0,276.5491,276.6687,276.4195,276.5092,8472.0
2025-04-02 12:20:00,277.36,277.53,277.25,277.47,16351.0,276.5291,276.6986,276.4195,276.6388,16351.0
2025-04-02 12:25:00,277.45,277.68,277.28,277.67,12771.0,276.6189,276.8482,276.4494,276.8382,12771.0
2025-04-02 12:30:00,277.69,277.84,277.62,277.78,18560.0,276.8581,277.0077,276.7884,276.9479,18560.0
2025-04-02 12:35:00,277.73,277.77,277.31,277.52,19539.0,276.898,276.9379,276.4793,276.6887,19539.0
2025-04-02 12:40:00,277.56,277.8,277.4,277.79,9543.0,276.7285,276.9678,276.569,276.9578,9543.0
2025-04-02 12:45:00,277.79,278.35,277.68,278.35,23092.0,276.9578,277.5162,276.8482,277.5162,23092.0
2025-04-02 12:50:00,278.39,278.5,278.11,278.27,32742.0,277.556,277.6657,277.2769,277.4364,32742.0
2025-04-02 12:55:00,278.24,278.45,278.13,278.38,39387.0,277.4065,277.6159,277.2968,277.5461,39387.0
2025-04-02 13:00:00,278.39,278.6,278.33,278.57,14028.0,277.556,277.7654,277.4962,277.7355,14028.0
2025-04-02 13:05:00,278.67,278.88,278.57,278.79,14765.0,277.8352,278.0446,277.7355,277.9548,14765.0
2025-04-02 13:10:00,278.88,279.25,278.87,279.04,17141.0,278.0446,278.4135,278.0346,278.2041,17141.0
2025-04-02 13:15:00,278.97,278.99,278.81,278.9,12349.0,278.1343,278.1542,277.9748,278.0645,12349.0
2025-04-02 13:20:00,278.92,278.93,278.55,278.83,14953.0,278.0845,278.0944,277.7156,277.9947,14953.0
2025-04-02 13:25:00,278.81,278.85,278.6,278.61,15871.0,277.9748,278.0147,277.7654,277.7754,15871.0
2025-04-02 13:30:00,278.58,278.61,278.16,278.3,20031.0,277.7455,277.7754,277.3267,277.4663,20031.0
2025-04-02 13:35:00,278.19,278.25,277.96,278.16,23319.0,277.3566,277.4165,277.1273,277.3267,23319.0
2025-04-02 13:40:00,278.25,278.27,277.6,277.79,21962.0,277.4165,277.4364,276.7684,276.9578,21962.0
2025-04-02 13:45:00,277.68,277.7,277.31,277.45,17228.0,276.8482,276.8681,276.4793,276.6189,17228.0
2025-04-02 13:50:00,277.44,277.44,277.11,277.42,23718.0,276.6089,276.6089,276.2799,276.5889,23718.0
2025-04-02 13:55:00,277.5,277.65,277.38,277.55,16833.0,276.6687,276.8183,276.5491,276.7186,16833.0
2025-04-02 14:00:00,277.51,277.71,277.27,277.33,35067.0,276.6787,276.8781,276.4394,276.4992,35067.0
2025-04-02 14:05:00,277.16,277.16,276.87,276.95,20306.0,276.3297,276.3297,276.0406,276.1204,20306.0
2025-04-02 14:10:00,277.0,277.14,276.82,277.05,8288.0,276.1702,276.3098,275.9907,276.2201,8288.0
2025-04-02 14:15:00,277.02,277.12,276.75,276.77,13120.0,276.1901,276.2898,275.921,275.9409,13120.0
2025-04-02 14:20:00,276.79,276.98,276.55,276.55,11754.0,275.9608,276.1503,275.7216,275.7216,11754.0
2025-04-02 14:25:00,276.56,276.76,276.11,276.11,15795.0,275.7315,275.9309,275.2829,275.2829,15795.0
2025-04-02 14:30:00,276.06,276.61,276.01,276.61,19211.0,275.233,275.7814,275.1832,275.7814,19211.0
2025-04-02 14:35:00,276.61,277.19,276.51,277.19,13702.0,275.7814,276.3596,275.6817,276.3596,13702.0
2025-04-02 14:40:00,277.21,277.49,277.14,277.23,15375.0,276.3796,276.6587,276.3098,276.3995,15375.0
2025-04-02 14:45:00,277.23,277.32,277.02,277.22,33358.0,276.3995,276.4892,276.1901,276.3895,33358.0
2025-04-02 14:50:00,277.2,277.22,276.81,277.04,12373.0,276.3696,276.3895,275.9808,276.2101,12373.0
2025-04-02 14:55:00,276.94,276.95,276.1,276.11,17770.0,276.1104,276.1204,275.2729,275.2829,17770.0
2025-04-02 15:00:00,276.18,276.98,276.18,276.98,16651.0,275.3527,276.1503,275.3527,276.1503,16651.0
2025-04-02 15:05:00,276.95,277.04,276.73,276.88,24175.0,276.1204,276.2101,275.901,276.0506,24175.0
2025-04-02 15:10:00,276.86,276.93,276.61,276.61,17492.0,276.0306,276.1004,275.7814,275.7814,17492.0
2025-04-02 15:15:00,276.63,276.84,276.4,276.54,22689.0,275.8013,276.0107,275.572,275.7116,22689.0
2025-04-02 15:20:00,276.56,277.06,276.56,276.99,22408.0,275.7315,276.23,275.7315,276.1602,22408.0
2025-04-02 15:25:00,276.97,277.27,276.69,277.12,25628.0,276.1403,276.4394,275.8611,276.2898,25628.0
2025-04-02 15:30:00,277.06,277.74,276.89,277.65,26990.0,276.23,276.908,276.0605,276.8183,26990.0
2025-04-02 15:35:00,277.64,277.8,277.42,277.61,17248.0,276.8083,276.9678,276.5889,276.7784,17248.0
2025-04-02 15:40:00,277.59,277.98,277.57,277.92,14644.0,276.7584,277.1473,276.7385,277.0875,14644.0
2025-04-02 15:45:00,277.94,278.24,277.93,278.18,26837.0,277.1074,277.4065,277.0974,277.3467,26837.0
2025-04-02 15:50:00,278.22,278.32,277.95,278.11,46775.0,277.3866,277.4863,277.1174,277.2769,46775.0
2025-04-02 15:55:00,278.12,278.37,277.95,277.95,54438.0,277.2869,277.5361,277.1174,277.1174,54438.0
2025-04-03 09:30:00,268.01,269.38,267.93,269.11,333165.0,267.2071,268.573,267.1274,268.3038,333165.0
2025-04-03 09:35:00,269.11,269.33,268.53,269.2,138681.0,268.3038,268.5232,267.7256,268.3936,138681.0
2025-04-03 09:40:00,269.15,269.15,268.29,268.44,124228.0,268.3437,268.3437,267.4863,267.6359,124228.0
2025-04-03 09:45:00,268.43,268.51,267.81,267.89,73717.0,267.6259,267.7056,267.0077,267.0875,73717.0
2025-04-03 09:50:00,267.91,268.81,267.9,268.08,89588.0,267.1074,268.0047,267.0975,267.2769,89588.0
2025-04-03 09:55:00,268.07,268.27,267.34,267.83,121009.0,267.267,267.4664,266.5391,267.0277,121009.0
2025-04-03 10:00:00,267.64,267.82,266.71,266.8,148953.0,266.8382,267.0177,265.911,266.0008,148953.0
2025-04-03 10:05:00,266.8,267.19,266.58,266.69,93529.0,266.0008,266.3896,265.7814,265.8911,93529.0
2025-04-03 10:10:00,266.67,266.74,266.15,266.41,82048.0,265.8712,265.9409,265.3527,265.6119,82048.0
2025-04-03 10:15:00,266.47,266.88,266.2,266.2,82049.0,265.6718,266.0805,265.4026,265.4026,82049.0
2025-04-03 10:20:00,266.19,266.32,265.89,266.07,137843.0,265.3926,265.5222,265.0935,265.273,137843.0
2025-04-03 10:25:00,266.03,266.9,266.02,266.6,118814.0,265.2331,266.1005,265.2231,265.8014,118814.0
2025-04-03 10:30:00,266.5,266.99,266.34,266.35,80744.0,265.7017,266.1902,265.5421,265.5521,80744.0
2025-04-03 10:35:00,266.45,266.53,266.06,266.18,76613.0,265.6518,265.7316,265.263,265.3826,76613.0
2025-04-03 10:40:00,266.11,266.39,265.81,266.05,240173.0,265.3128,265.592,265.0137,265.253,240173.0
2025-04-03 10:45:00,266.06,266.11,265.34,265.38,72608.0,265.263,265.3128,264.5451,264.585,72608.0
2025-04-03 10:50:00,265.41,265.43,265.02,265.25,94889.0,264.6149,264.6349,264.2261,264.4554,94889.0
2025-04-03 10:55:00,265.26,265.44,265.04,265.05,69978.0,264.4654,264.6448,264.246,264.256,69978.0
2025-04-03 11:00:00,265.01,265.33,264.98,265.31,79527.0,264.2161,264.5352,264.1862,264.5152,79527.0
2025-04-03 11:05:00,265.34,265.36,264.77,265.06,51777.0,264.5451,264.5651,263.9768,264.266,51777.0
2025-04-03 11:10:00,265.05,266.05,265.04,265.7,79279.0,264.256,265.253,264.246,264.9041,79279.0
2025-04-03 11:15:00,265.75,266.26,265.7,266.11,82169.0,264.9539,265.4624,264.9041,265.3128,82169.0
2025-04-03 11:20:00,266.09,266.24,265.59,265.98,86062.0,265.2929,265.4424,264.7944,265.1832,86062.0
2025-04-03 11:25:00,265.98,266.4,265.91,265.92,51648.0,265.1832,265.602,265.1134,265.1234,51648.0
2025-04-03 11:30:00,265.87,266.57,265.85,266.46,106403.0,265.0735,265.7715,265.0536,265.6618,106403.0
2025-04-03 11:35:00,266.4,266.83,266.03,266.82,66121.0,265.602,266.0307,265.2331,266.0207,66121.0
2025-04-03 11:40:00,266.82,267.2,266.81,267.04,65442.0,266.0207,266.3996,266.0107,266.24,65442.0
2025-04-03 11:45:00,267.04,267.14,266.39,266.65,51591.0,266.24,266.3397,265.592,265.8512,51591.0
2025-04-03 11:50:00,266.68,266.74,266.1,266.73,38524.0,265.8811,265.9409,265.3029,265.931,38524.0
2025-04-03 11:55:00,266.75,267.29,266.65,266.82,44889.0,265.9509,266.4893,265.8512,266.0207,44889.0
2025-04-03 12:00:00,266.79,267.5,266.79,267.02,50573.0,265.9908,266.6987,265.9908,266.2201,50573.0
2025-04-03 12:05:00,267.12,267.43,266.91,266.97,41714.0,266.3198,266.6289,266.1104,266.1703,41714.0
2025-04-03 12:10:00,267.04,267.74,266.9,267.57,59917.0,266.24,266.9379,266.1005,266.7685,59917.0
2025-04-03 12:15:00,267.63,267.94,267.47,267.89,57622.0,266.8283,267.1373,266.6688,267.0875,57622.0
2025-04-03 12:20:00,267.9,268.03,267.69,267.9,51461.0,267.0975,267.2271,266.8881,267.0975,51461.0
2025-04-03 12:25:00,267.89,268.09,267.4,268.09,43492.0,267.0875,267.2869,266.599,267.2869,43492.0
2025-04-03 12:30:00,268.1,268.3,267.18,267.22,54304.0,267.2969,267.4963,266.3796,266.4195,54304.0
2025-04-03 12:35:00,267.16,267.39,267.08,267.13,46130.0,266.3597,266.589,266.2799,266.3298,46130.0
2025-04-03 12:40:00,267.33,268.0,267.25,267.36,47929.0,266.5292,267.1972,266.4494,266.5591,47929.0
2025-04-03 12:45:00,267.45,267.53,267.15,267.51,40644.0,266.6488,266.7286,266.3497,266.7086,40644.0
2025-04-03 12:50:00,267.59,267.6,266.75,266.82,43118.0,266.7884,266.7984,265.9509,266.0207,43118.0
2025-04-03 12:55:00,266.79,266.9,266.63,266.81,28278.0,265.9908,266.1005,265.8313,266.0107,28278.0
2025-04-03 13:00:00,266.84,267.16,266.69,266.84,62066.0,266.0406,266.3597,265.8911,266.0406,62066.0
2025-04-03 13:05:00,266.85,267.31,266.79,266.82,112490.0,266.0506,266.5092,265.9908,266.0207,112490.0
2025-04-03 13:10:00,266.77,267.06,266.56,266.84,28007.0,265.9709,266.26,265.7615,266.0406,28007.0
2025-04-03 13:15:00,266.82,266.94,266.6,266.66,40801.0,266.0207,266.1403,265.8014,265.8612,40801.0
2025-04-03 13:20:00,266.68,266.89,266.08,266.31,42733.0,265.8811,266.0905,265.2829,265.5122,42733.0
2025-04-03 13:25:00,266.33,266.44,266.16,266.24,37058.0,265.5322,265.6418,265.3627,265.4424,37058.0
2025-04-03 13:30:00,266.25,266.41,266.11,266.38,26986.0,265.4524,265.6119,265.3128,265.582,26986.0
2025-04-03 13:35:00,266.53,266.88,266.44,266.71,39506.0,265.7316,266.0805,265.6418,265.911,39506.0
2025-04-03 13:40:00,266.69,266.93,266.58,266.89,32865.0,265.8911,266.1304,265.7814,266.0905,32865.0
2025-04-03 13:45:00,266.87,267.0,266.54,266.63,36765.0,266.0706,266.2002,265.7415,265.8313,36765.0
2025-04-03 13:50:00,266.61,266.66,266.3,266.48,22728.0,265.8113,265.8612,265.5023,265.6817,22728.0
2025-04-03 13:55:00,266.44,266.48,266.03,266.06,27632.0,265.6418,265.6817,265.2331,265.263,27632.0
2025-04-03 14:00:00,266.06,266.39,265.99,266.04,131733.0,265.263,265.592,265.1932,265.243,131733.0
2025-04-03 14:05:00,266.02,266.06,265.75,265.92,25880.0,265.2231,265.263,264.9539,265.1234,25880.0
2025-04-03 14:10:00,265.85,265.91,265.41,265.47,23348.0,265.0536,265.1134,264.6149,264.6747,23348.0
2025-04-03 14:15:00,265.49,265.58,265.25,265.41,36296.0,264.6947,264.7844,264.4554,264.6149,36296.0
2025-04-03 14:20:00,265.4,265.78,265.22,265.4,37097.0,264.605,264.9838,264.4255,264.605,37097.0
2025-04-03 14:25:00,265.43,265.58,265.3,265.45,25454.0,264.6349,264.7844,264.5053,264.6548,25454.0
2025-04-03 14:30:00,265.46,265.83,265.05,265.23,67857.0,264.6648,265.0337,264.256,264.4355,67857.0
2025-04-03 14:35:00,265.29,265.82,265.22,265.71,34884.0,264.4953,265.0237,264.4255,264.914,34884.0
2025-04-03 14:40:00,265.66,266.12,265.62,266.02,62285.0,264.8642,265.3228,264.8243,265.2231,62285.0
2025-04-03 14:45:00,266.06,266.22,265.76,266.16,47614.0,265.263,265.4225,264.9639,265.3627,47614.0
2025-04-03 14:50:00,266.13,266.24,265.88,265.93,21396.0,265.3328,265.4424,265.0835,265.1334,21396.0
2025-04-03 14:55:00,265.94,266.1,265.68,266.03,38490.0,265.1433,265.3029,264.8841,265.2331,38490.0
2025-04-03 15:00:00,266.0,266.09,265.71,265.87,32428.0,265.2032,265.2929,264.914,265.0735,32428.0
2025-04-03 15:05:00,265.83,266.13,265.8,265.85,33271.0,265.0337,265.3328,265.0038,265.0536,33271.0
2025-04-03 15:10:00,265.88,265.96,265.52,265.59,77426.0,265.0835,265.1633,264.7246,264.7944,77426.0
2025-04-03 15:15:00,265.61,265.61,264.4,264.93,109171.0,264.8143,264.8143,263.608,264.1364,109171.0
2025-04-03 15:20:00,264.93,265.2,264.55,264.88,56022.0,264.1364,264.4056,263.7575,264.0865,56022.0
2025-04-03 15:25:00,264.83,265.08,264.58,264.67,41560.0,264.0367,264.2859,263.7874,263.8771,41560.0
2025-04-03 15:30:00,264.73,264.77,264.21,264.34,67867.0,263.937,263.9768,263.4185,263.5481,67867.0
2025-04-03 15:35:00,264.31,264.52,264.14,264.49,47677.0,263.5182,263.7276,263.3487,263.6977,47677.0
2025-04-03 15:40:00,264.47,264.94,264.34,264.88,51375.0,263.6777,264.1463,263.5481,264.0865,51375.0
2025-04-03 15:45:00,264.9,264.9,264.04,264.2,75165.0,264.1065,264.1065,263.249,263.4086,75165.0
2025-04-03 15:50:00,264.17,264.42,263.94,264.38,155015.0,263.3786,263.6279,263.1493,263.588,155015.0
2025-04-03 15:55:00,264.39,264.45,263.7,263.9,196791.0,263.598,263.6578,262.9101,263.1095,196791.0
2025-04-04 09:30:00,256.97,257.73,256.05,256.69,623133.0,256.2002,256.9579,255.283,255.921,623133.0
2025-04-04 09:35:00,256.69,256.9,255.19,255.63,664006.0,255.921,256.1304,254.4255,254.8642,664006.0
2025-04-04 09:40:00,255.64,255.66,254.3,254.84,261570.0,254.8742,254.8941,253.5382,254.0766,261570.0
2025-04-04 09:45:00,254.84,256.34,254.56,255.37,160563.0,254.0766,255.5721,253.7974,254.605,160563.0
2025-04-04 09:50:00,255.38,256.38,255.25,255.33,151477.0,254.615,255.612,254.4854,254.5651,151477.0
2025-04-04 09:55:00,255.32,257.0,255.01,256.3,117013.0,254.5552,256.2301,254.2461,255.5322,117013.0
2025-04-04 10:00:00,256.26,256.27,255.49,255.65,142123.0,255.4923,255.5023,254.7246,254.8842,142123.0
2025-04-04 10:05:00,255.65,255.93,254.54,254.55,132427.0,254.8842,255.1633,253.7775,253.7875,132427.0
2025-04-04 10:10:00,254.52,254.58,253.66,253.88,163143.0,253.7576,253.8174,252.9001,253.1195,163143.0
2025-04-04 10:15:00,253.87,254.17,253.26,253.93,126289.0,253.1095,253.4086,252.5013,253.1693,126289.0
2025-04-04 10:20:00,253.9,254.36,253.25,253.51,137452.0,253.1394,253.598,252.4914,252.7506,137452.0
2025-04-04 10:25:00,253.58,253.6,252.72,252.79,114395.0,252.8204,252.8403,251.9629,252.0327,114395.0
2025-04-04 10:30:00,252.69,253.38,252.39,252.41,141930.0,251.933,252.621,251.6339,251.6539,141930.0
2025-04-04 10:35:00,252.44,252.7,251.88,252.56,147029.0,251.6838,251.943,251.1255,251.8034,147029.0
2025-04-04 10:40:00,252.54,252.66,251.89,251.94,144650.0,251.7835,251.9031,251.1354,251.1853,144650.0
2025-04-04 10:45:00,251.87,251.94,250.32,250.33,203954.0,251.1155,251.1853,249.5701,249.5801,203954.0
2025-04-04 10:50:00,250.3,252.15,249.68,251.81,478177.0,249.5502,251.3946,248.932,251.0557,478177.0
2025-04-04 10:55:00,251.81,252.94,251.45,252.48,130716.0,251.0557,252.1823,250.6967,251.7237,130716.0
2025-04-04 11:00:00,252.43,255.18,252.2,254.98,138437.0,251.6738,254.4156,251.4445,254.2162,138437.0
2025-04-04 11:05:00,254.98,255.16,253.55,254.13,143687.0,254.2162,254.3956,252.7905,253.3687,143687.0
2025-04-04 11:10:00,254.21,255.94,254.0,255.32,92784.0,253.4485,255.1733,253.2391,254.5552,92784.0
2025-04-04 11:15:00,255.41,256.34,255.06,255.06,88229.0,254.6449,255.5721,254.2959,254.2959,88229.0
2025-04-04 11:20:00,255.12,256.01,255.0,255.84,80612.0,254.3558,255.2431,254.2361,255.0736,80612.0
2025-04-04 11:25:00,255.79,255.79,253.23,253.39,91046.0,255.0237,255.0237,252.4714,252.6309,91046.0
2025-04-04 11:30:00,253.41,254.02,253.06,253.37,134045.0,252.6509,253.259,252.3019,252.611,134045.0
2025-04-04 11:35:00,253.34,253.5,252.15,252.5,104762.0,252.5811,252.7406,251.3946,251.7436,104762.0
2025-04-04 11:40:00,252.49,253.36,252.29,253.01,97235.0,251.7336,252.601,251.5342,252.2521,97235.0
2025-04-04 11:45:00,253.09,254.04,252.5,253.95,98314.0,252.3318,253.279,251.7436,253.1893,98314.0
2025-04-04 11:50:00,253.77,254.23,252.96,253.33,140054.0,253.0098,253.4684,252.2022,252.5711,140054.0
2025-04-04 11:55:00,253.53,253.68,252.47,252.52,132469.0,252.7705,252.9201,251.7137,251.7635,132469.0
2025-04-04 12:00:00,252.61,253.34,252.53,252.72,110423.0,251.8533,252.5811,251.7735,251.9629,110423.0
2025-04-04 12:05:00,252.68,253.7,252.67,252.86,67304.0,251.9231,252.94,251.9131,252.1025,67304.0
2025-04-04 12:10:00,252.8,253.66,252.75,253.41,102177.0,252.0427,252.9001,251.9929,252.6509,102177.0
2025-04-04 12:15:00,253.49,253.67,251.67,251.82,92283.0,252.7306,252.9101,250.9161,251.0656,92283.0
2025-04-04 12:20:00,251.83,251.93,251.18,251.52,75721.0,251.0756,251.1753,250.4276,250.7665,75721.0
2025-04-04 12:25:00,251.56,251.66,251.06,251.26,114961.0,250.8064,250.9061,250.3079,250.5073,114961.0
2025-04-04 12:30:00,251.22,251.43,250.73,250.73,109412.0,250.4674,250.6768,249.9789,249.9789,109412.0
2025-04-04 12:35:00,250.71,252.1,250.65,251.92,144580.0,249.959,251.3448,249.8991,251.1653,144580.0
2025-04-04 12:40:00,251.98,252.25,251.14,251.18,221525.0,251.2252,251.4944,250.3877,250.4276,221525.0
2025-04-04 12:45:00,251.14,251.23,250.78,250.85,67672.0,250.3877,250.4774,250.0288,250.0985,67672.0
2025-04-04 12:50:00,250.85,251.49,250.68,251.15,359136.0,250.0985,250.7366,249.9291,250.3976,359136.0
2025-04-04 12:55:00,251.09,251.62,251.0,251.13,178186.0,250.3378,250.8662,250.2481,250.3777,178186.0
2025-04-04 13:00:00,251.06,251.87,250.87,251.33,123005.0,250.3079,251.1155,250.1185,250.5771,123005.0
2025-04-04 13:05:00,251.4,251.5,250.75,250.89,118416.0,250.6469,250.7466,249.9988,250.1384,118416.0
2025-04-04 13:10:00,250.91,250.92,249.88,249.99,254797.0,250.1584,250.1683,249.1314,249.2411,254797.0
2025-04-04 13:15:00,249.94,250.0,249.28,249.91,124922.0,249.1913,249.2511,248.5332,249.1614,124922.0
2025-04-04 13:20:00,249.91,250.6,249.84,250.56,327397.0,249.1614,249.8493,249.0916,249.8094,327397.0
2025-04-04 13:25:00,250.55,251.2,250.55,250.8,110052.0,249.7994,250.4475,249.7994,250.0487,110052.0
2025-04-04 13:30:00,250.75,251.08,250.06,250.82,165066.0,249.9988,250.3279,249.3109,250.0686,165066.0
2025-04-04 13:35:00,250.85,252.09,250.74,251.8,123539.0,250.0985,251.3348,249.9889,251.0457,123539.0
2025-04-04 13:40:00,251.76,252.24,251.54,251.58,103737.0,251.0058,251.4844,250.7865,250.8264,103737.0
2025-04-04 13:45:00,251.64,252.57,251.33,252.46,167058.0,250.8862,251.8134,250.5771,251.7037,167058.0
2025-04-04 13:50:00,252.46,252.56,251.74,252.01,184688.0,251.7037,251.8034,250.9859,251.2551,184688.0
2025-04-04 13:55:00,251.87,252.59,251.41,252.56,120866.0,251.1155,251.8333,250.6569,251.8034,120866.0
2025-04-04 14:00:00,252.58,253.17,252.49,252.67,250361.0,251.8234,252.4116,251.7336,251.9131,250361.0
2025-04-04 14:05:00,252.63,252.73,251.45,251.61,77119.0,251.8732,251.9729,250.6967,250.8563,77119.0
2025-04-04 14:10:00,251.69,251.7,251.1,251.13,90727.0,250.936,250.946,250.3478,250.3777,90727.0
2025-04-04 14:15:00,251.12,251.13,250.41,250.48,74204.0,250.3677,250.3777,249.6599,249.7297,74204.0
2025-04-04 14:20:00,250.55,250.65,250.07,250.2,90004.0,249.7994,249.8991,249.3209,249.4505,90004.0
2025-04-04 14:25:00,250.13,250.19,249.7,249.83,135845.0,249.3807,249.4405,248.952,249.0816,135845.0
2025-04-04 14:30:00,249.81,250.01,249.38,249.59,205204.0,249.0617,249.2611,248.6329,248.8423,205204.0
2025-04-04 14:35:00,249.61,249.84,248.89,249.0,221673.0,248.8623,249.0916,248.1444,248.2541,221673.0
2025-04-04 14:40:00,249.0,249.12,248.18,248.31,135517.0,248.2541,248.3737,247.4365,247.5662,135517.0
2025-04-04 14:45:00,248.31,249.45,248.22,249.33,137357.0,247.5662,248.7027,247.4764,248.5831,137357.0
2025-04-04 14:50:00,249.38,249.89,248.98,249.6,132297.0,248.6329,249.1414,248.2341,248.8523,132297.0
2025-04-04 14:55:00,249.59,249.79,248.99,249.32,147748.0,248.8423,249.0417,248.2441,248.5731,147748.0
2025-04-04 15:00:00,249.3,249.64,248.69,249.17,117337.0,248.5532,248.8922,247.945,248.4236,117337.0
2025-04-04 15:05:00,249.09,249.38,248.63,249.32,152084.0,248.3438,248.6329,247.8852,248.5731,152084.0
2025-04-04 15:10:00,249.39,250.69,249.11,250.5,139299.0,248.6429,249.939,248.3638,249.7496,139299.0
2025-04-04 15:15:00,250.47,250.48,249.31,249.5,213340.0,249.7197,249.7297,248.5632,248.7526,213340.0
2025-04-04 15:20:00,249.47,251.12,249.45,251.06,124041.0,248.7227,250.3677,248.7027,250.3079,124041.0
2025-04-04 15:25:00,251.05,251.4,250.41,250.76,131663.0,250.2979,250.6469,249.6599,250.0088,131663.0
2025-04-04 15:30:00,250.67,252.08,250.44,252.03,169371.0,249.9191,251.3249,249.6898,251.275,169371.0
2025-04-04 15:35:00,252.02,252.38,251.03,251.48,167854.0,251.265,251.624,250.278,250.7267,167854.0
2025-04-04 15:40:00,251.47,251.77,251.0,251.57,136994.0,250.7167,251.0158,250.2481,250.8164,136994.0
2025-04-04 15:45:00,251.46,252.02,250.22,250.36,222611.0,250.7067,251.265,249.4704,249.61,222611.0
2025-04-04 15:50:00,250.25,250.25,248.71,248.87,306746.0,249.5003,249.5003,247.965,248.1245,306746.0
2025-04-04 15:55:00,248.83,248.87,248.21,248.45,420225.0,248.0846,248.1245,247.4665,247.7057,420225.0
2025-04-07 09:30:00,240.01,240.15,238.82,239.35,1306744.0,239.291,239.4306,238.1046,238.633,1306744.0
2025-04-07 09:35:00,239.42,239.5,237.5,238.5,421164.0,238.7028,238.7825,236.7885,237.7855,421164.0
2025-04-07 09:40:00,238.48,238.71,236.42,237.46,482798.0,237.7656,237.9949,235.7118,236.7487,482798.0
2025-04-07 09:45:00,237.5,239.93,236.83,239.52,219163.0,236.7885,239.2113,236.1205,238.8025,219163.0
2025-04-07 09:50:00,239.44,241.69,239.22,241.65,236813.0,238.7227,240.966,238.5034,240.9261,236813.0
2025-04-07 09:55:00,241.6,243.86,241.3,243.47,235108.0,240.8763,243.1295,240.5772,242.7407,235108.0
2025-04-07 10:00:00,243.39,244.39,242.34,243.06,231709.0,242.6609,243.6579,241.614,242.3319,231709.0
2025-04-07 10:05:00,243.02,244.08,242.55,242.9,232489.0,242.292,243.3488,241.8234,242.1724,232489.0
2025-04-07 10:10:00,242.93,254.18,242.93,252.54,372504.0,242.2023,253.4186,242.2023,251.7835,372504.0
2025-04-07 10:15:00,252.46,257.03,252.4,253.07,241321.0,251.7037,256.26,251.6439,252.3119,241321.0
2025-04-07 10:20:00,252.91,253.04,245.35,245.7,227986.0,252.1524,252.282,244.615,244.964,227986.0
2025-04-07 10:25:00,245.61,248.26,244.45,244.85,169454.0,244.8742,247.5163,243.7177,244.1165,169454.0
2025-04-07 10:30:00,244.8,248.52,244.21,245.27,925198.0,244.0667,247.7755,243.4784,244.5353,925198.0
2025-04-07 10:35:00,245.04,245.81,242.61,242.71,469295.0,244.3059,245.0736,241.8832,241.9829,469295.0
2025-04-07 10:40:00,242.63,245.76,242.5,245.76,105589.0,241.9032,245.0238,241.7736,245.0238,105589.0
2025-04-07 10:45:00,245.76,246.45,244.37,245.95,107241.0,245.0238,245.7117,243.638,245.2132,107241.0
2025-04-07 10:50:00,246.04,249.99,245.88,249.63,146966.0,245.303,249.2411,245.1434,248.8822,146966.0
2025-04-07 10:55:00,249.69,249.69,248.06,248.68,118554.0,248.942,248.942,247.3169,247.935,118554.0
2025-04-07 11:00:00,248.53,250.58,247.91,249.68,173689.0,247.7855,249.8294,247.1674,248.932,173689.0
2025-04-07 11:05:00,249.61,249.66,246.58,246.68,104384.0,248.8623,248.9121,245.8413,245.941,104384.0
2025-04-07 11:10:00,246.61,247.77,243.3,243.73,133693.0,245.8712,247.0278,242.5712,242.9999,133693.0
2025-04-07 11:15:00,243.74,244.87,242.19,244.64,112909.0,243.0098,244.1365,241.4645,243.9071,112909.0
2025-04-07 11:20:00,244.44,245.87,242.57,242.67,154953.0,243.7077,245.1335,241.8433,241.943,154953.0
2025-04-07 11:25:00,242.7,243.47,242.39,242.49,166375.0,241.973,242.7407,241.6639,241.7636,166375.0
2025-04-07 11:30:00,242.58,244.25,242.58,243.93,327669.0,241.8533,243.5183,241.8533,243.1993,327669.0
2025-04-07 11:35:00,244.01,246.04,243.98,244.89,221746.0,243.279,245.303,243.2491,244.1564,221746.0
2025-04-07 11:40:00,244.84,247.54,244.81,247.37,164809.0,244.1065,246.7985,244.0766,246.629,164809.0
2025-04-07 11:45:00,247.36,247.42,245.9,246.69,105541.0,246.619,246.6788,245.1634,245.951,105541.0
2025-04-07 11:50:00,246.58,247.39,245.43,245.54,78468.0,245.8413,246.6489,244.6948,244.8045,78468.0
2025-04-07 11:55:00,245.54,246.35,245.32,245.38,72015.0,244.8045,245.612,244.5851,244.6449,72015.0
2025-04-07 12:00:00,245.28,245.36,244.53,245.04,92596.0,244.5452,244.625,243.7975,244.3059,92596.0
2025-04-07 12:05:00,245.01,245.01,243.71,243.78,69511.0,244.276,244.276,242.9799,243.0497,69511.0
2025-04-07 12:10:00,243.76,244.7,243.27,244.3,89329.0,243.0298,243.967,242.5413,243.5682,89329.0
2025-04-07 12:15:00,244.15,244.46,243.39,244.3,70170.0,243.4186,243.7277,242.6609,243.5682,70170.0
2025-04-07 12:20:00,244.18,244.48,243.1,244.28,55477.0,243.4485,243.7476,242.3718,243.5482,55477.0
2025-04-07 12:25:00,244.29,245.78,244.26,245.34,85539.0,243.5582,245.0437,243.5283,244.6051,85539.0
2025-04-07 12:30:00,245.34,246.42,245.14,246.06,95938.0,244.6051,245.6818,244.4056,245.3229,95938.0
2025-04-07 12:35:00,246.05,246.05,245.26,245.3,86420.0,245.3129,245.3129,244.5253,244.5652,86420.0
2025-04-07 12:40:00,245.27,245.75,244.07,244.41,85167.0,244.5353,245.0138,243.3389,243.6778,85167.0
2025-04-07 12:45:00,244.37,244.41,243.35,243.95,172476.0,243.638,243.6778,242.621,243.2192,172476.0
2025-04-07 12:50:00,243.98,244.39,243.53,244.24,188506.0,243.2491,243.6579,242.8005,243.5083,188506.0
2025-04-07 12:55:00,244.27,244.38,242.9,243.39,105953.0,243.5383,243.6479,242.1724,242.6609,105953.0
2025-04-07 13:00:00,243.34,246.93,243.34,244.26,157269.0,242.611,246.1903,242.611,243.5283,157269.0
2025-04-07 13:05:00,244.03,244.67,243.44,244.24,114663.0,243.299,243.9371,242.7107,243.5083,114663.0
2025-04-07 13:10:00,244.36,246.34,243.84,246.33,90457.0,243.628,245.6021,243.1095,245.5921,90457.0
2025-04-07 13:15:00,246.22,247.37,245.98,247.01,105954.0,245.4824,246.629,245.2431,246.27,105954.0
2025-04-07 13:20:00,247.06,247.6,246.48,247.06,130134.0,246.3199,246.8583,245.7416,246.3199,130134.0
2025-04-07 13:25:00,246.91,248.51,246.87,248.4,228838.0,246.1703,247.7656,246.1305,247.6559,228838.0
2025-04-07 13:30:00,248.36,248.51,246.73,247.55,97340.0,247.616,247.7656,245.9909,246.8084,97340.0
2025-04-07 13:35:00,247.77,248.76,247.18,248.6,57968.0,247.0278,248.0148,246.4395,247.8553,57968.0
2025-04-07 13:40:00,248.65,249.17,247.73,249.08,68455.0,247.9051,248.4236,246.9879,248.3338,68455.0
2025-04-07 13:45:00,249.06,250.22,247.91,249.35,118085.0,248.3139,249.4704,247.1674,248.603,118085.0
2025-04-07 13:50:00,249.34,249.96,248.88,249.52,78532.0,248.5931,249.2112,248.1344,248.7725,78532.0
2025-04-07 13:55:00,249.45,250.2,248.9,250.09,123325.0,248.7027,249.4505,248.1544,249.3408,123325.0
2025-04-07 14:00:00,250.16,250.51,249.27,249.72,117839.0,249.4106,249.7596,248.5233,248.9719,117839.0
2025-04-07 14:05:00,249.67,249.67,248.42,249.18,118801.0,248.9221,248.9221,247.6758,248.4335,118801.0
2025-04-07 14:10:00,249.09,249.95,248.15,248.68,82675.0,248.3438,249.2012,247.4066,247.935,82675.0
2025-04-07 14:15:00,248.54,250.45,248.5,250.09,87846.0,247.7955,249.6997,247.7556,249.3408,87846.0
2025-04-07 14:20:00,250.21,250.61,249.38,249.92,73182.0,249.4605,249.8593,248.6329,249.1713,73182.0
2025-04-07 14:25:00,249.96,250.07,247.76,247.97,99610.0,249.2112,249.3209,247.0178,247.2272,99610.0
2025-04-07 14:30:00,247.97,248.58,247.88,248.46,77399.0,247.2272,247.8353,247.1374,247.7157,77399.0
2025-04-07 14:35:00,248.39,249.32,248.26,249.14,126987.0,247.6459,248.5731,247.5163,248.3937,126987.0
2025-04-07 14:40:00,249.07,249.55,248.56,248.68,112975.0,248.3239,248.8024,247.8154,247.935,112975.0
2025-04-07 14:45:00,248.63,249.25,248.0,248.43,73971.0,247.8852,248.5033,247.2571,247.6858,73971.0
2025-04-07 14:50:00,248.46,248.58,247.15,247.21,90793.0,247.7157,247.8353,246.4096,246.4694,90793.0
2025-04-07 14:55:00,247.24,247.43,246.65,247.0,57656.0,246.4994,246.6888,245.9111,246.2601,57656.0
2025-04-07 15:00:00,247.04,248.51,247.0,247.31,85577.0,246.3,247.7656,246.2601,246.5691,85577.0
2025-04-07 15:05:00,247.41,247.55,246.3,246.35,70100.0,246.6688,246.8084,245.5622,245.612,70100.0
2025-04-07 15:10:00,246.24,246.75,245.97,246.41,185987.0,245.5024,246.0108,245.2332,245.6718,185987.0
2025-04-07 15:15:00,246.45,247.69,245.61,247.39,182931.0,245.7117,246.948,244.8742,246.6489,182931.0
2025-04-07 15:20:00,247.34,247.68,246.39,246.68,123244.0,246.5991,246.938,245.6519,245.941,123244.0
2025-04-07 15:25:00,246.7,246.91,245.77,245.84,106447.0,245.961,246.1703,245.0338,245.1036,106447.0
2025-04-07 15:30:00,245.94,248.59,245.91,248.08,122558.0,245.2033,247.8453,245.1733,247.3368,122558.0
2025-04-07 15:35:00,248.11,248.81,247.7,247.8,140058.0,247.3668,248.0647,246.958,247.0577,140058.0
2025-04-07 15:40:00,247.77,247.94,246.13,246.34,90452.0,247.0278,247.1973,245.3927,245.6021,90452.0
2025-04-07 15:45:00,246.31,246.9,246.05,246.81,123962.0,245.5721,246.1604,245.3129,246.0706,123962.0
2025-04-07 15:50:00,246.66,247.24,245.98,247.22,147856.0,245.9211,246.4994,245.2431,246.4794,147856.0
2025-04-07 15:55:00,247.24,248.07,247.17,247.56,200930.0,246.4994,247.3269,246.4296,246.8184,200930.0
2025-04-08 09:30:00,256.5,256.5,255.33,255.61,456005.0,255.7316,255.7316,254.5651,254.8443,456005.0
2025-04-08 09:35:00,255.61,255.71,254.24,254.86,157740.0,254.8443,254.944,253.4784,254.0965,157740.0
2025-04-08 09:40:00,254.9,255.61,254.5,255.31,96494.0,254.1364,254.8443,253.7376,254.5452,96494.0
2025-04-08 09:45:00,255.31,256.1,254.89,255.0,121574.0,254.5452,255.3328,254.1264,254.2361,121574.0
2025-04-08 09:50:00,255.08,256.3,254.69,256.06,87856.0,254.3159,255.5322,253.927,255.2929,87856.0
2025-04-08 09:55:00,256.06,256.88,255.87,256.56,75314.0,255.2929,256.1105,255.1035,255.7914,75314.0
2025-04-08 10:00:00,256.5,257.13,256.35,256.78,166172.0,255.7316,256.3597,255.5821,256.0108,166172.0
2025-04-08 10:05:00,256.87,257.34,256.26,257.24,91333.0,256.1005,256.5691,255.4923,256.4694,91333.0
2025-04-08 10:10:00,257.34,257.48,256.5,257.15,66444.0,256.5691,256.7087,255.7316,256.3797,66444.0
2025-04-08 10:15:00,257.21,257.71,256.97,257.26,150369.0,256.4395,256.938,256.2002,256.4893,150369.0
2025-04-08 10:20:00,257.31,257.7,256.71,256.74,64507.0,256.5392,256.928,255.941,255.9709,64507.0
2025-04-08 10:25:00,256.77,257.66,256.66,256.91,80528.0,256.0008,256.8881,255.8911,256.1404,80528.0
2025-04-08 10:30:00,256.89,257.21,256.4,257.08,75063.0,256.1205,256.4395,255.6319,256.3099,75063.0
2025-04-08 10:35:00,257.15,257.34,256.57,257.16,77967.0,256.3797,256.5691,255.8014,256.3896,77967.0
2025-04-08 10:40:00,257.13,257.17,255.93,255.98,203928.0,256.3597,256.3996,255.1633,255.2132,203928.0
2025-04-08 10:45:00,255.99,256.35,255.51,255.6,111287.0,255.2231,255.5821,254.7446,254.8343,111287.0
2025-04-08 10:50:00,255.63,255.75,255.09,255.09,102611.0,254.8642,254.9839,254.3258,254.3258,102611.0
2025-04-08 10:55:00,255.11,255.11,254.14,254.14,155100.0,254.3458,254.3458,253.3787,253.3787,155100.0
2025-04-08 11:00:00,254.13,254.84,254.06,254.67,49216.0,253.3687,254.0766,253.2989,253.9071,49216.0
2025-04-08 11:05:00,254.66,254.67,253.67,254.04,87946.0,253.8971,253.9071,252.9101,253.279,87946.0
2025-04-08 11:10:00,254.07,254.1,252.99,253.19,112154.0,253.3089,253.3388,252.2321,252.4315,112154.0
2025-04-08 11:15:00,253.13,253.33,252.33,253.19,52101.0,252.3717,252.5711,251.5741,252.4315,52101.0
2025-04-08 11:20:00,253.22,253.74,252.54,252.61,119508.0,252.4614,252.9799,251.7835,251.8533,119508.0
2025-04-08 11:25:00,252.62,253.1,252.34,252.34,55527.0,251.8632,252.3418,251.5841,251.5841,55527.0
2025-04-08 11:30:00,252.31,253.26,252.31,253.17,64976.0,251.5542,252.5013,251.5542,252.4116,64976.0
2025-04-08 11:35:00,253.11,254.24,252.99,253.98,71520.0,252.3518,253.4784,252.2321,253.2192,71520.0
2025-04-08 11:40:00,253.96,254.53,253.86,253.92,73464.0,253.1992,253.7675,253.0995,253.1593,73464.0
2025-04-08 11:45:00,253.99,254.36,252.98,253.07,38886.0,253.2291,253.598,252.2222,252.3119,38886.0
2025-04-08 11:50:00,253.08,253.32,252.41,253.11,30343.0,252.3219,252.5611,251.6539,252.3518,30343.0
2025-04-08 11:55:00,253.16,253.79,252.98,253.69,99422.0,252.4016,253.0297,252.2222,252.93,99422.0
2025-04-08 12:00:00,253.62,253.7,253.17,253.49,37616.0,252.8602,252.94,252.4116,252.7306,37616.0
2025-04-08 12:05:00,253.49,253.91,252.99,253.11,53602.0,252.7306,253.1494,252.2321,252.3518,53602.0
2025-04-08 12:10:00,253.18,253.68,252.9,252.9,48511.0,252.4216,252.9201,252.1424,252.1424,48511.0
2025-04-08 12:15:00,252.91,252.95,251.82,251.89,56304.0,252.1524,252.1923,251.0656,251.1354,56304.0
2025-04-08 12:20:00,251.79,252.03,251.14,251.27,127376.0,251.0357,251.275,250.3877,250.5173,127376.0
2025-04-08 12:25:00,251.31,252.12,251.1,252.05,54476.0,250.5572,251.3647,250.3478,251.2949,54476.0
2025-04-08 12:30:00,252.17,252.45,250.74,251.17,86366.0,251.4146,251.6938,249.9889,250.4176,86366.0
2025-04-08 12:35:00,251.29,251.5,249.61,249.79,74186.0,250.5372,250.7466,248.8623,249.0417,74186.0
2025-04-08 12:40:00,249.68,250.06,249.02,249.47,53579.0,248.932,249.3109,248.274,248.7227,53579.0
2025-04-08 12:45:00,249.48,250.75,249.18,250.12,120844.0,248.7326,249.9988,248.4335,249.3707,120844.0
2025-04-08 12:50:00,250.33,250.49,249.67,249.9,38939.0,249.5801,249.7396,248.9221,249.1514,38939.0
2025-04-08 12:55:00,249.83,250.38,248.66,248.67,101467.0,249.0816,249.63,247.9151,247.9251,101467.0
2025-04-08 13:00:00,248.66,249.0,248.2,248.97,138332.0,247.9151,248.2541,247.4565,248.2242,138332.0
2025-04-08 13:05:00,248.97,249.39,247.48,247.56,86755.0,248.2242,248.6429,246.7386,246.8184,86755.0
2025-04-08 13:10:00,247.5,247.89,246.86,247.63,86637.0,246.7586,247.1474,246.1205,246.8882,86637.0
2025-04-08 13:15:00,247.54,248.5,247.54,247.77,59699.0,246.7985,247.7556,246.7985,247.0278,59699.0
2025-04-08 13:20:00,247.74,247.88,247.1,247.44,60169.0,246.9979,247.1374,246.3598,246.6988,60169.0
2025-04-08 13:25:00,247.41,247.7,246.31,246.51,40892.0,246.6688,246.958,245.5721,245.7715,40892.0
2025-04-08 13:30:00,246.32,247.01,246.26,246.33,51007.0,245.5821,246.27,245.5223,245.5921,51007.0
2025-04-08 13:35:00,246.37,248.02,246.26,247.72,101536.0,245.632,247.277,245.5223,246.9779,101536.0
2025-04-08 13:40:00,247.77,249.66,247.73,249.1,116379.0,247.0278,248.9121,246.9879,248.3538,116379.0
2025-04-08 13:45:00,249.14,249.14,247.78,247.89,50253.0,248.3937,248.3937,247.0377,247.1474,50253.0
2025-04-08 13:50:00,247.88,248.64,247.48,247.87,40700.0,247.1374,247.8952,246.7386,247.1275,40700.0
2025-04-08 13:55:00,247.88,248.74,247.84,248.63,40054.0,247.1374,247.9949,247.0976,247.8852,40054.0
2025-04-08 14:00:00,248.54,248.78,247.97,248.26,38784.0,247.7955,248.0347,247.2272,247.5163,38784.0
2025-04-08 14:05:00,248.21,248.22,247.21,247.46,47449.0,247.4665,247.4764,246.4694,246.7187,47449.0
2025-04-08 14:10:00,247.47,247.71,246.79,247.02,46998.0,246.7287,246.968,246.0507,246.28,46998.0
2025-04-08 14:15:00,247.0,248.29,246.94,248.14,75066.0,246.2601,247.5462,246.2003,247.3967,75066.0
2025-04-08 14:20:00,248.16,248.21,247.45,247.74,58758.0,247.4166,247.4665,246.7087,246.9979,58758.0
2025-04-08 14:25:00,247.77,247.78,246.3,246.44,45183.0,247.0278,247.0377,245.5622,245.7018,45183.0
2025-04-08 14:30:00,246.67,249.13,246.65,247.08,95339.0,245.9311,248.3837,245.9111,246.3398,95339.0
2025-04-08 14:35:00,247.06,247.09,246.12,246.63,69139.0,246.3199,246.3498,245.3827,245.8912,69139.0
2025-04-08 14:40:00,246.65,246.69,245.96,246.01,43184.0,245.9111,245.951,245.2232,245.273,43184.0
2025-04-08 14:45:00,246.06,247.22,246.06,246.92,90510.0,245.3229,246.4794,245.3229,246.1803,90510.0
2025-04-08 14:50:00,246.92,247.29,246.56,246.68,61851.0,246.1803,246.5492,245.8214,245.941,61851.0
2025-04-08 14:55:00,246.63,246.72,246.07,246.16,113382.0,245.8912,245.9809,245.3329,245.4226,113382.0
2025-04-08 15:00:00,246.12,246.27,245.34,245.49,70445.0,245.3827,245.5323,244.6051,244.7546,70445.0
2025-04-08 15:05:00,245.43,245.63,244.11,244.14,110450.0,244.6948,244.8942,243.3787,243.4086,110450.0
2025-04-08 15:10:00,244.07,244.55,243.46,243.52,78271.0,243.3389,243.8174,242.7307,242.7905,78271.0
2025-04-08 15:15:00,243.61,243.74,242.47,242.78,88101.0,242.8802,243.0098,241.7436,242.0527,88101.0
2025-04-08 15:20:00,242.82,243.84,242.7,243.77,145722.0,242.0926,243.1095,241.973,243.0398,145722.0
2025-04-08 15:25:00,243.82,244.57,243.71,244.11,89056.0,243.0896,243.8374,242.9799,243.3787,89056.0
2025-04-08 15:30:00,244.04,244.05,242.94,242.99,115451.0,243.3089,243.3189,242.2122,242.2621,115451.0
2025-04-08 15:35:00,242.92,242.92,240.89,241.06,152217.0,242.1923,242.1923,240.1684,240.3379,152217.0
2025-04-08 15:40:00,241.17,242.27,240.67,240.71,121250.0,240.4475,241.5442,239.949,239.9889,121250.0
2025-04-08 15:45:00,240.75,241.12,240.05,240.06,133118.0,240.0288,240.3977,239.3309,239.3409,133118.0
2025-04-08 15:50:00,240.23,243.41,240.23,243.3,301835.0,239.5104,242.6808,239.5104,242.5712,301835.0
2025-04-08 15:55:00,243.25,243.99,242.36,243.76,1025041.0,242.5213,243.2591,241.634,243.0298,1025041.0
2025-04-09 09:30:00,241.85,243.68,241.78,242.84,278587.0,241.1255,242.95,241.0557,242.1125,278587.0
2025-04-09 09:35:00,242.71,244.97,242.26,244.91,109629.0,241.9829,244.2362,241.5343,244.1763,109629.0
2025-04-09 09:40:00,245.0,246.18,243.79,243.99,101204.0,244.2661,245.4425,243.0597,243.2591,101204.0
2025-04-09 09:45:00,244.08,244.49,243.11,244.36,61705.0,243.3488,243.7576,242.3817,243.628,61705.0
2025-04-09 09:50:00,244.48,245.6,244.1,245.36,60091.0,243.7476,244.8643,243.3688,244.625,60091.0
2025-04-09 09:55:00,245.29,245.81,244.9,245.11,65024.0,244.5552,245.0736,244.1664,244.3757,65024.0
2025-04-09 10:00:00,245.14,246.94,245.04,246.07,73052.0,244.4056,246.2003,244.3059,245.3329,73052.0
2025-04-09 10:05:00,246.0,246.16,244.22,244.34,87346.0,245.2631,245.4226,243.4884,243.608,87346.0
2025-04-09 10:10:00,244.32,245.37,243.48,243.77,71393.0,243.5881,244.635,242.7506,243.0398,71393.0
2025-04-09 10:15:00,243.84,244.7,243.74,244.57,488219.0,243.1095,243.967,243.0098,243.8374,488219.0
2025-04-09 10:20:00,244.54,245.24,243.42,244.61,75873.0,243.8074,244.5053,242.6908,243.8772,75873.0
2025-04-09 10:25:00,244.52,244.74,243.6,244.59,67680.0,243.7875,244.0068,242.8703,243.8573,67680.0
2025-04-09 10:30:00,244.71,245.91,244.3,245.64,81541.0,243.9769,245.1733,243.5682,244.9042,81541.0
2025-04-09 10:35:00,245.66,245.67,244.35,244.56,200754.0,244.9241,244.9341,243.618,243.8274,200754.0
2025-04-09 10:40:00,244.5,244.57,243.8,243.9,36692.0,243.7676,243.8374,243.0697,243.1694,36692.0
2025-04-09 10:45:00,243.95,245.0,243.37,243.51,69367.0,243.2192,244.2661,242.641,242.7805,69367.0
2025-04-09 10:50:00,243.65,243.69,241.95,242.35,108414.0,242.9201,242.96,241.2252,241.624,108414.0
2025-04-09 10:55:00,242.46,242.74,241.64,241.67,95058.0,241.7337,242.0128,240.9161,240.946,95058.0
2025-04-09 11:00:00,241.64,242.89,241.62,242.89,62801.0,240.9161,242.1624,240.8962,242.1624,62801.0
2025-04-09 11:05:00,242.81,243.95,242.68,243.47,39750.0,242.0826,243.2192,241.953,242.7407,39750.0
2025-04-09 11:10:00,243.5,243.83,243.0,243.31,58862.0,242.7706,243.0996,242.2721,242.5811,58862.0
2025-04-09 11:15:00,243.37,244.55,243.37,244.19,84084.0,242.641,243.8174,242.641,243.4585,84084.0
2025-04-09 11:20:00,244.22,244.84,244.17,244.74,51581.0,243.4884,244.1065,243.4386,244.0068,51581.0
2025-04-09 11:25:00,244.69,244.73,244.07,244.07,87894.0,243.957,243.9969,243.3389,243.3389,87894.0
2025-04-09 11:30:00,244.19,244.75,243.5,243.68,70154.0,243.4585,244.0168,242.7706,242.95,70154.0
2025-04-09 11:35:00,243.68,243.92,243.0,243.1,95906.0,242.95,243.1893,242.2721,242.3718,95906.0
2025-04-09 11:40:00,243.1,243.21,242.41,242.59,36803.0,242.3718,242.4814,241.6838,241.8633,36803.0
2025-04-09 11:45:00,242.66,244.44,242.66,243.7,73952.0,241.9331,243.7077,241.9331,242.97,73952.0
2025-04-09 11:50:00,243.72,244.11,243.33,243.44,40337.0,242.9899,243.3787,242.6011,242.7107,40337.0
2025-04-09 11:55:00,243.45,243.45,242.66,242.99,42383.0,242.7207,242.7207,241.9331,242.2621,42383.0
2025-04-09 12:00:00,242.97,243.25,242.4,242.88,32813.0,242.2421,242.5213,241.6739,242.1524,32813.0
2025-04-09 12:05:00,242.92,243.83,242.72,243.68,35390.0,242.1923,243.0996,241.9929,242.95,35390.0
2025-04-09 12:10:00,243.75,245.13,243.54,244.9,57972.0,243.0198,244.3957,242.8104,244.1664,57972.0
2025-04-09 12:15:00,244.9,245.12,244.67,244.94,71750.0,244.1664,244.3857,243.9371,244.2062,71750.0
2025-04-09 12:20:00,244.98,244.99,244.48,244.53,66522.0,244.2461,244.2561,243.7476,243.7975,66522.0
2025-04-09 12:25:00,244.54,245.15,244.45,244.49,77798.0,243.8074,244.4156,243.7177,243.7576,77798.0
2025-04-09 12:30:00,244.44,245.0,244.27,244.87,48941.0,243.7077,244.2661,243.5383,244.1365,48941.0
2025-04-09 12:35:00,244.96,245.32,244.61,245.05,37534.0,244.2262,244.5851,243.8772,244.3159,37534.0
2025-04-09 12:40:00,245.01,245.03,244.56,244.79,26782.0,244.276,244.296,243.8274,244.0567,26782.0
2025-04-09 12:45:00,244.89,245.32,244.58,245.32,52544.0,244.1564,244.5851,243.8473,244.5851,52544.0
2025-04-09 12:50:00,245.34,245.81,244.91,245.66,32010.0,244.6051,245.0736,244.1763,244.9241,32010.0
2025-04-09 12:55:00,245.56,246.2,245.38,245.52,117353.0,244.8244,245.4625,244.6449,244.7845,117353.0
2025-04-09 13:00:00,245.53,247.75,245.5,247.74,85638.0,244.7945,247.0078,244.7646,246.9979,85638.0
2025-04-09 13:05:00,247.81,247.81,245.83,245.86,58089.0,247.0677,247.0677,245.0936,245.1235,58089.0
2025-04-09 13:10:00,245.98,246.15,245.47,246.15,48624.0,245.2431,245.4126,244.7347,245.4126,48624.0
2025-04-09 13:15:00,246.12,251.93,243.86,251.04,146155.0,245.3827,251.1753,243.1295,250.288,146155.0
2025-04-09 13:20:00,251.0,256.94,248.92,256.85,414550.0,250.2481,256.1703,248.1743,256.0806,414550.0
2025-04-09 13:25:00,256.73,261.79,256.66,256.7,248061.0,255.9609,261.0058,255.8911,255.931,248061.0
2025-04-09 13:30:00,257.1,261.16,256.62,261.13,169648.0,256.3298,260.3777,255.8513,260.3477,169648.0
2025-04-09 13:35:00,260.97,263.27,258.88,258.91,246279.0,260.1882,262.4813,258.1045,258.1344,246279.0
2025-04-09 13:40:00,259.04,259.86,257.39,258.08,332369.0,258.264,259.0816,256.619,257.3069,332369.0
2025-04-09 13:45:00,258.21,261.78,258.07,260.5,226590.0,257.4365,260.9958,257.2969,259.7196,226590.0
2025-04-09 13:50:00,260.59,261.24,259.43,260.75,185877.0,259.8094,260.4574,258.6528,259.9689,185877.0
2025-04-09 13:55:00,260.77,262.99,259.73,262.73,167614.0,259.9888,262.2022,258.9519,261.943,167614.0
2025-04-09 14:00:00,262.77,264.36,262.5,263.47,180025.0,261.9828,263.5681,261.7136,262.6807,180025.0
2025-04-09 14:05:00,263.46,263.8,260.89,262.26,136101.0,262.6708,263.0098,260.1085,261.4744,136101.0
2025-04-09 14:10:00,262.17,263.66,261.81,262.68,124497.0,261.3846,262.8702,261.0257,261.8931,124497.0
2025-04-09 14:15:00,262.52,264.2,261.9,262.66,143318.0,261.7336,263.4086,261.1154,261.8732,143318.0
2025-04-09 14:20:00,262.78,264.33,262.12,263.93,148053.0,261.9928,263.5382,261.3348,263.1394,148053.0
2025-04-09 14:25:00,264.0,265.24,263.64,264.64,131732.0,263.2092,264.4454,262.8502,263.8472,131732.0
2025-04-09 14:30:00,264.53,265.48,263.0,263.48,126077.0,263.7376,264.6847,262.2121,262.6907,126077.0
2025-04-09 14:35:00,263.52,264.48,263.41,263.92,112077.0,262.7306,263.6877,262.6209,263.1294,112077.0
2025-04-09 14:40:00,263.85,264.2,261.63,261.84,220655.0,263.0596,263.4086,260.8463,261.0556,220655.0
2025-04-09 14:45:00,261.93,262.78,261.09,262.49,113918.0,261.1454,261.9928,260.3079,261.7037,113918.0
2025-04-09 14:50:00,262.4,263.36,261.65,261.98,73287.0,261.6139,262.5711,260.8662,261.1952,73287.0
2025-04-09 14:55:00,261.92,262.13,260.64,260.79,76354.0,261.1354,261.3448,259.8592,260.0088,76354.0
2025-04-09 15:00:00,260.81,262.51,260.1,262.5,95605.0,260.0287,261.7236,259.3208,261.7136,95605.0
2025-04-09 15:05:00,262.37,262.92,261.74,262.54,96516.0,261.584,262.1324,260.9559,261.7535,96516.0
2025-04-09 15:10:00,262.64,264.04,262.6,263.95,110512.0,261.8532,263.249,261.8133,263.1593,110512.0
2025-04-09 15:15:00,263.95,264.4,263.18,264.39,102398.0,263.1593,263.608,262.3916,263.598,102398.0
2025-04-09 15:20:00,264.36,265.41,264.23,265.2,145006.0,263.5681,264.6149,263.4385,264.4056,145006.0
2025-04-09 15:25:00,265.2,266.01,264.83,265.44,161894.0,264.4056,265.2131,264.0367,264.6448,161894.0
2025-04-09 15:30:00,265.41,266.84,265.4,266.36,106169.0,264.6149,266.0406,264.605,265.5621,106169.0
2025-04-09 15:35:00,266.34,266.39,264.9,265.94,93434.0,265.5421,265.592,264.1065,265.1433,93434.0
2025-04-09 15:40:00,265.99,266.07,265.58,265.89,126241.0,265.1932,265.273,264.7844,265.0935,126241.0
2025-04-09 15:45:00,265.95,266.56,265.23,266.51,98044.0,265.1533,265.7615,264.4355,265.7116,98044.0
2025-04-09 15:50:00,266.58,268.1,266.58,266.99,244289.0,265.7814,267.2969,265.7814,266.1902,244289.0
2025-04-09 15:55:00,267.07,267.51,265.93,266.6,575035.0,266.27,266.7086,265.1334,265.8014,575035.0
2025-04-10 09:30:00,261.11,261.66,260.5,260.88,370865.0,260.3278,260.8762,259.7196,260.0985,370865.0
2025-04-10 09:35:00,260.98,261.27,259.71,260.44,378186.0,260.1982,260.4873,258.932,259.6598,378186.0
2025-04-10 09:40:00,260.35,260.38,259.03,259.96,121961.0,259.5701,259.6,258.254,259.1813,121961.0
2025-04-10 09:45:00,259.79,261.08,259.69,260.88,103242.0,259.0118,260.2979,258.9121,260.0985,103242.0
2025-04-10 09:50:00,260.84,261.26,259.78,260.14,50089.0,260.0586,260.4774,259.0018,259.3607,50089.0
2025-04-10 09:55:00,260.02,260.25,259.22,259.24,41246.0,259.2411,259.4704,258.4435,258.4634,41246.0
2025-04-10 10:00:00,259.19,259.77,258.33,259.05,126506.0,258.4136,258.9918,257.5561,258.274,126506.0
2025-04-10 10:05:00,259.0,259.78,258.55,259.25,64968.0,258.2241,259.0018,257.7755,258.4734,64968.0
2025-04-10 10:10:00,259.12,259.12,257.97,258.49,106740.0,258.3438,258.3438,257.1972,257.7157,106740.0
2025-04-10 10:15:00,258.61,259.25,258.53,258.57,90129.0,257.8353,258.4734,257.7555,257.7954,90129.0
2025-04-10 10:20:00,258.59,259.92,258.31,259.74,183963.0,257.8154,259.1414,257.5362,258.9619,183963.0
2025-04-10 10:25:00,259.74,260.11,258.83,258.83,64630.0,258.9619,259.3308,258.0546,258.0546,64630.0
2025-04-10 10:30:00,258.93,260.27,258.92,260.27,50471.0,258.1543,259.4903,258.1444,259.4903,50471.0
2025-04-10 10:35:00,260.16,260.6,259.85,260.16,87323.0,259.3807,259.8193,259.0716,259.3807,87323.0
2025-04-10 10:40:00,260.12,260.79,259.68,259.82,63798.0,259.3408,260.0088,258.9021,259.0417,63798.0
2025-04-10 10:45:00,259.83,259.92,258.76,259.04,101028.0,259.0516,259.1414,257.9848,258.264,101028.0
2025-04-10 10:50:00,259.04,259.39,258.53,258.97,45196.0,258.264,258.613,257.7555,258.1942,45196.0
2025-04-10 10:55:00,259.0,259.2,257.88,258.01,62729.0,258.2241,258.4235,257.1075,257.2371,62729.0
2025-04-10 11:00:00,257.87,258.28,257.8,258.13,46127.0,257.0975,257.5063,257.0277,257.3567,46127.0
2025-04-10 11:05:00,258.06,259.16,257.96,259.05,50516.0,257.2869,258.3837,257.1872,258.274,50516.0
2025-04-10 11:10:00,259.05,259.11,257.9,257.9,40988.0,258.274,258.3338,257.1274,257.1274,40988.0
2025-04-10 11:15:00,257.94,258.11,257.44,257.5,49673.0,257.1673,257.3368,256.6688,256.7286,49673.0
2025-04-10 11:20:00,257.53,257.69,256.9,257.15,47406.0,256.7585,256.9181,256.1304,256.3797,47406.0
2025-04-10 11:25:00,257.09,257.32,256.62,256.62,44526.0,256.3199,256.5492,255.8513,255.8513,44526.0
2025-04-10 11:30:00,256.73,256.84,255.93,256.54,104432.0,255.9609,256.0706,255.1633,255.7715,104432.0
2025-04-10 11:35:00,256.45,256.63,255.8,255.81,70608.0,255.6818,255.8612,255.0337,255.0437,70608.0
2025-04-10 11:40:00,255.88,256.5,255.55,255.69,62898.0,255.1135,255.7316,254.7845,254.924,62898.0
2025-04-10 11:45:00,255.63,256.21,255.32,255.38,59590.0,254.8642,255.4425,254.5552,254.615,59590.0
2025-04-10 11:50:00,255.28,255.66,254.61,255.63,72239.0,254.5153,254.8941,253.8473,254.8642,72239.0
2025-04-10 11:55:00,255.62,255.73,253.91,254.37,46163.0,254.8543,254.9639,253.1494,253.608,46163.0
2025-04-10 12:00:00,254.37,255.0,253.11,253.11,46630.0,253.608,254.2361,252.3518,252.3518,46630.0
2025-04-10 12:05:00,253.17,254.37,252.81,253.85,132324.0,252.4116,253.608,252.0527,253.0896,132324.0
2025-04-10 12:10:00,253.75,254.34,252.97,253.05,41218.0,252.9899,253.5781,252.2122,252.292,41218.0
2025-04-10 12:15:00,253.07,253.15,251.89,252.26,54056.0,252.3119,252.3917,251.1354,251.5043,54056.0
2025-04-10 12:20:00,252.13,252.13,250.22,251.66,92507.0,251.3747,251.3747,249.4704,250.9061,92507.0
2025-04-10 12:25:00,251.69,251.72,249.89,250.91,106562.0,250.936,250.9659,249.1414,250.1584,106562.0
2025-04-10 12:30:00,250.8,253.54,250.8,253.49,65560.0,250.0487,252.7805,250.0487,252.7306,65560.0
2025-04-10 12:35:00,253.45,254.41,252.85,253.95,92614.0,252.6908,253.6479,252.0926,253.1893,92614.0
2025-04-10 12:40:00,253.91,254.15,253.1,253.84,63005.0,253.1494,253.3887,252.3418,253.0796,63005.0
2025-04-10 12:45:00,253.97,255.05,252.73,254.67,43553.0,253.2092,254.286,251.9729,253.9071,43553.0
2025-04-10 12:50:00,254.73,255.16,253.66,253.99,43365.0,253.9669,254.3956,252.9001,253.2291,43365.0
2025-04-10 12:55:00,254.02,255.06,253.87,254.73,26061.0,253.259,254.2959,253.1095,253.9669,26061.0
2025-04-10 13:00:00,254.79,257.34,254.36,255.49,93236.0,254.0267,256.5691,253.598,254.7246,93236.0
2025-04-10 13:05:00,255.2,255.28,253.62,253.65,66391.0,254.4355,254.5153,252.8602,252.8902,66391.0
2025-04-10 13:10:00,253.66,253.82,251.8,252.35,156444.0,252.9001,253.0596,251.0457,251.5941,156444.0
2025-04-10 13:15:00,252.21,252.86,251.73,252.71,67838.0,251.4545,252.1025,250.9759,251.953,67838.0
2025-04-10 13:20:00,252.83,253.01,251.48,252.84,87259.0,252.0726,252.2521,250.7267,252.0826,87259.0
2025-04-10 13:25:00,252.91,254.64,252.85,254.61,47548.0,252.1524,253.8772,252.0926,253.8473,47548.0
2025-04-10 13:30:00,254.55,255.37,254.19,254.44,41221.0,253.7875,254.605,253.4285,253.6778,41221.0
2025-04-10 13:35:00,254.57,255.72,254.42,254.8,26608.0,253.8074,254.954,253.6578,254.0367,26608.0
2025-04-10 13:40:00,254.94,256.29,254.46,256.29,27793.0,254.1763,255.5222,253.6977,255.5222,27793.0
2025-04-10 13:45:00,256.41,257.4,256.0,256.14,37292.0,255.6419,256.6289,255.2331,255.3727,37292.0
2025-04-10 13:50:00,256.34,257.17,255.51,256.94,29918.0,255.5721,256.3996,254.7446,256.1703,29918.0
2025-04-10 13:55:00,257.0,257.7,256.86,257.11,28580.0,256.2301,256.928,256.0905,256.3398,28580.0
2025-04-10 14:00:00,257.14,258.79,256.76,258.43,49656.0,256.3697,258.0148,255.9908,257.6558,49656.0
2025-04-10 14:05:00,258.42,258.79,256.21,256.42,44695.0,257.6459,258.0148,255.4425,255.6519,44695.0
2025-04-10 14:10:00,256.42,256.61,255.27,255.42,68003.0,255.6519,255.8413,254.5053,254.6549,68003.0
2025-04-10 14:15:00,255.31,256.73,255.21,256.42,37121.0,254.5452,255.9609,254.4455,255.6519,37121.0
2025-04-10 14:20:00,256.41,258.66,256.41,258.18,66533.0,255.6419,257.8851,255.6419,257.4066,66533.0
2025-04-10 14:25:00,257.87,259.3,257.8,259.06,49815.0,257.0975,258.5232,257.0277,258.2839,49815.0
2025-04-10 14:30:00,259.12,259.64,258.5,258.5,35709.0,258.3438,258.8622,257.7256,257.7256,35709.0
2025-04-10 14:35:00,258.3,258.78,257.76,258.64,37420.0,257.5262,258.0048,256.9878,257.8652,37420.0
2025-04-10 14:40:00,258.67,259.69,258.24,259.57,30363.0,257.8951,258.9121,257.4664,258.7924,30363.0
2025-04-10 14:45:00,259.56,259.6,257.66,258.19,30009.0,258.7825,258.8223,256.8881,257.4166,30009.0
2025-04-10 14:50:00,258.23,258.83,257.17,257.21,56697.0,257.4564,258.0546,256.3996,256.4395,56697.0
2025-04-10 14:55:00,257.1,258.37,256.61,258.02,38703.0,256.3298,257.596,255.8413,257.2471,38703.0
2025-04-10 15:00:00,257.78,259.36,257.38,259.16,24635.0,257.0078,258.5831,256.609,258.3837,24635.0
2025-04-10 15:05:00,259.17,259.42,257.06,257.09,42464.0,258.3936,258.6429,256.2899,256.3199,42464.0
2025-04-10 15:10:00,257.19,257.74,256.82,257.38,48341.0,256.4196,256.9679,256.0507,256.609,48341.0
2025-04-10 15:15:00,257.35,258.52,257.0,258.3,37030.0,256.5791,257.7456,256.2301,257.5262,37030.0
2025-04-10 15:20:00,258.33,259.15,257.31,257.69,28515.0,257.5561,258.3737,256.5392,256.9181,28515.0
2025-04-10 15:25:00,257.58,258.37,256.1,256.1,46916.0,256.8084,257.596,255.3328,255.3328,46916.0
2025-04-10 15:30:00,256.0,257.6,256.0,256.82,54413.0,255.2331,256.8283,255.2331,256.0507,54413.0
2025-04-10 15:35:00,256.67,257.1,255.71,255.72,31883.0,255.9011,256.3298,254.944,254.954,31883.0
2025-04-10 15:40:00,255.8,256.2,254.05,254.31,77241.0,255.0337,255.4325,253.289,253.5482,77241.0
2025-04-10 15:45:00,254.31,255.54,254.04,255.08,101401.0,253.5482,254.7745,253.279,254.3159,101401.0
2025-04-10 15:50:00,255.1,257.56,254.88,257.44,106766.0,254.3358,256.7884,254.1165,256.6688,106766.0
2025-04-10 15:55:00,257.34,258.05,256.0,257.31,120615.0,256.5691,257.277,255.2331,256.5392,120615.0
2025-04-11 09:30:00,256.71,257.28,255.4,256.16,161289.0,255.941,256.5093,254.6349,255.3926,161289.0
2025-04-11 09:35:00,256.18,257.45,255.55,257.03,48882.0,255.4126,256.6788,254.7845,256.26,48882.0
2025-04-11 09:40:00,257.01,257.8,255.89,257.5,60418.0,256.2401,257.0277,255.1234,256.7286,60418.0
2025-04-11 09:45:00,257.48,258.84,257.38,258.53,72479.0,256.7087,258.0646,256.609,257.7555,72479.0
2025-04-11 09:50:00,258.22,259.0,257.76,258.81,41327.0,257.4465,258.2241,256.9878,258.0347,41327.0
2025-04-11 09:55:00,258.58,258.8,257.82,257.96,51657.0,257.8054,258.0247,257.0477,257.1872,51657.0
2025-04-11 10:00:00,257.81,257.96,256.44,257.2,60348.0,257.0377,257.1872,255.6718,256.4295,60348.0
2025-04-11 10:05:00,257.39,258.84,257.06,258.33,53706.0,256.619,258.0646,256.2899,257.5561,53706.0
2025-04-11 10:10:00,258.33,258.53,256.84,257.69,40706.0,257.5561,257.7555,256.0706,256.9181,40706.0
2025-04-11 10:15:00,257.68,258.32,256.24,256.3,174595.0,256.9081,257.5462,255.4724,255.5322,174595.0
2025-04-11 10:20:00,256.17,256.49,254.75,255.53,58986.0,255.4026,255.7216,253.9869,254.7645,58986.0
2025-04-11 10:25:00,255.54,255.89,254.82,254.93,86821.0,254.7745,255.1234,254.0567,254.1663,86821.0
2025-04-11 10:30:00,254.7,256.71,254.67,256.49,73388.0,253.937,255.941,253.9071,255.7216,73388.0
2025-04-11 10:35:00,256.48,256.88,256.25,256.68,40127.0,255.7117,256.1105,255.4824,255.9111,40127.0
2025-04-11 10:40:00,256.43,257.29,256.12,257.21,36357.0,255.6618,256.5193,255.3528,256.4395,36357.0
2025-04-11 10:45:00,257.18,257.83,257.18,257.45,75758.0,256.4096,257.0576,256.4096,256.6788,75758.0
2025-04-11 10:50:00,257.47,257.47,256.44,256.78,52993.0,256.6987,256.6987,255.6718,256.0108,52993.0
2025-04-11 10:55:00,256.89,257.12,256.08,256.18,32546.0,256.1205,256.3498,255.3129,255.4126,32546.0
2025-04-11 11:00:00,256.31,258.27,255.89,256.02,48944.0,255.5422,257.4963,255.1234,255.2531,48944.0
2025-04-11 11:05:00,255.97,256.35,255.49,256.24,46375.0,255.2032,255.5821,254.7246,255.4724,46375.0
2025-04-11 11:10:00,256.24,256.39,255.45,255.54,25838.0,255.4724,255.6219,254.6848,254.7745,25838.0
2025-04-11 11:15:00,255.44,255.71,255.1,255.48,31346.0,254.6748,254.944,254.3358,254.7147,31346.0
2025-04-11 11:20:00,255.53,255.93,255.05,255.35,14403.0,254.7645,255.1633,254.286,254.5851,14403.0
2025-04-11 11:25:00,255.32,256.19,255.28,256.09,19741.0,254.5552,255.4225,254.5153,255.3228,19741.0
2025-04-11 11:30:00,256.04,256.54,255.84,256.34,22236.0,255.273,255.7715,255.0736,255.5721,22236.0
2025-04-11 11:35:00,256.39,257.5,256.02,257.4,31310.0,255.6219,256.7286,255.2531,256.6289,31310.0
2025-04-11 11:40:00,257.48,257.48,256.58,257.11,28773.0,256.7087,256.7087,255.8114,256.3398,28773.0
2025-04-11 11:45:00,257.1,257.59,256.93,257.41,26802.0,256.3298,256.8184,256.1603,256.6389,26802.0
2025-04-11 11:50:00,257.44,257.56,257.0,257.37,23167.0,256.6688,256.7884,256.2301,256.599,23167.0
2025-04-11 11:55:00,257.35,258.0,257.35,257.9,25168.0,256.5791,257.2271,256.5791,257.1274,25168.0
2025-04-11 12:00:00,257.88,258.03,257.48,257.91,17046.0,257.1075,257.257,256.7087,257.1374,17046.0
2025-04-11 12:05:00,257.88,258.65,257.86,257.91,45685.0,257.1075,257.8752,257.0875,257.1374,45685.0
2025-04-11 12:10:00,257.95,258.69,257.95,258.44,28740.0,257.1773,257.9151,257.1773,257.6658,28740.0
2025-04-11 12:15:00,258.34,258.78,258.17,258.64,26183.0,257.5661,258.0048,257.3966,257.8652,26183.0
2025-04-11 12:20:00,258.72,258.79,258.13,258.17,34649.0,257.945,258.0148,257.3567,257.3966,34649.0
2025-04-11 12:25:00,258.24,258.41,257.7,258.15,35563.0,257.4664,257.6359,256.928,257.3767,35563.0
2025-04-11 12:30:00,258.32,259.6,258.18,259.37,226292.0,257.5462,258.8223,257.4066,258.593,226292.0
2025-04-11 12:35:00,259.33,260.49,259.33,260.18,49532.0,258.5531,259.7097,258.5531,259.4006,49532.0
2025-04-11 12:40:00,260.14,260.61,259.8,260.38,23596.0,259.3607,259.8293,259.0217,259.6,23596.0
2025-04-11 12:45:00,260.43,260.81,260.01,260.75,42664.0,259.6498,260.0287,259.2311,259.9689,42664.0
2025-04-11 12:50:00,260.76,260.87,260.31,260.56,51229.0,259.9789,260.0885,259.5302,259.7795,51229.0
2025-04-11 12:55:00,260.65,260.79,260.28,260.36,48605.0,259.8692,260.0088,259.5003,259.5801,48605.0
2025-04-11 13:00:00,260.55,260.81,259.85,260.53,32323.0,259.7695,260.0287,259.0716,259.7495,32323.0
2025-04-11 13:05:00,260.47,261.03,260.19,260.36,34080.0,259.6897,260.248,259.4106,259.5801,34080.0
2025-04-11 13:10:00,260.41,260.44,259.92,260.23,34600.0,259.6299,259.6598,259.1414,259.4504,34600.0
2025-04-11 13:15:00,260.2,260.45,259.4,259.55,28543.0,259.4205,259.6698,258.6229,258.7725,28543.0
2025-04-11 13:20:00,259.56,260.51,259.32,259.82,16354.0,258.7825,259.7296,258.5432,259.0417,16354.0
2025-04-11 13:25:00,259.64,259.87,259.3,259.41,11810.0,258.8622,259.0915,258.5232,258.6329,11810.0
2025-04-11 13:30:00,259.57,259.75,259.0,259.47,32025.0,258.7924,258.9719,258.2241,258.6927,32025.0
2025-04-11 13:35:00,259.5,260.97,259.16,260.82,28620.0,258.7226,260.1882,258.3837,260.0387,28620.0
2025-04-11 13:40:00,260.84,262.57,260.84,262.27,44053.0,260.0586,261.7834,260.0586,261.4843,44053.0
2025-04-11 13:45:00,262.13,262.15,261.21,261.93,22621.0,261.3448,261.3647,260.4275,261.1454,22621.0
2025-04-11 13:50:00,261.87,262.75,261.69,262.47,27838.0,261.0855,261.9629,260.9061,261.6837,27838.0
2025-04-11 13:55:00,262.4,262.49,261.71,261.82,35680.0,261.6139,261.7037,260.926,261.0357,35680.0
2025-04-11 14:00:00,262.0,262.03,261.55,261.97,34486.0,261.2151,261.2451,260.7665,261.1852,34486.0
2025-04-11 14:05:00,261.81,262.06,261.02,261.33,29313.0,261.0257,261.275,260.2381,260.5471,29313.0
2025-04-11 14:10:00,261.32,261.62,260.94,261.34,27598.0,260.5372,260.8363,260.1583,260.5571,27598.0
2025-04-11 14:15:00,261.41,261.59,260.6,260.74,20341.0,260.6269,260.8064,259.8193,259.9589,20341.0
2025-04-11 14:20:00,260.83,261.15,260.45,261.05,36644.0,260.0486,260.3677,259.6698,260.268,36644.0
2025-04-11 14:25:00,260.99,261.23,260.53,261.13,30914.0,260.2082,260.4474,259.7495,260.3477,30914.0
2025-04-11 14:30:00,261.1,261.33,260.92,261.07,33968.0,260.3178,260.5471,260.1384,260.2879,33968.0
2025-04-11 14:35:00,261.02,261.63,260.8,261.2,16813.0,260.2381,260.8463,260.0187,260.4175,16813.0
2025-04-11 14:40:00,261.37,261.65,261.2,261.3,26371.0,260.587,260.8662,260.4175,260.5172,26371.0
2025-04-11 14:45:00,261.44,261.85,261.37,261.67,23062.0,260.6568,261.0656,260.587,260.8861,23062.0
2025-04-11 14:50:00,261.73,261.73,260.6,261.38,23976.0,260.946,260.946,259.8193,260.597,23976.0
2025-04-11 14:55:00,261.31,261.51,260.67,260.69,34999.0,260.5272,260.7266,259.8891,259.9091,34999.0
2025-04-11 15:00:00,260.67,261.71,260.65,261.53,33031.0,259.8891,260.926,259.8692,260.7466,33031.0
2025-04-11 15:05:00,261.48,261.94,261.16,261.92,39054.0,260.6967,261.1553,260.3777,261.1354,39054.0
2025-04-11 15:10:00,261.89,262.28,261.66,262.15,31724.0,261.1055,261.4943,260.8762,261.3647,31724.0
2025-04-11 15:15:00,262.17,262.21,261.44,262.13,38522.0,261.3846,261.4245,260.6568,261.3448,38522.0
2025-04-11 15:20:00,262.06,262.43,261.92,262.23,51471.0,261.275,261.6439,261.1354,261.4445,51471.0
2025-04-11 15:25:00,262.2,262.45,261.8,261.94,38139.0,261.4145,261.6638,261.0157,261.1553,38139.0
2025-04-11 15:30:00,261.88,262.16,261.54,262.03,57245.0,261.0955,261.3747,260.7565,261.2451,57245.0
2025-04-11 15:35:00,261.96,262.01,261.4,261.87,50943.0,261.1753,261.2251,260.6169,261.0855,50943.0
2025-04-11 15:40:00,261.9,262.18,261.73,262.07,49640.0,261.1154,261.3946,260.946,261.2849,49640.0
2025-04-11 15:45:00,262.02,262.09,261.62,261.95,46710.0,261.2351,261.3049,260.8363,261.1653,46710.0
2025-04-11 15:50:00,262.0,262.35,261.63,262.06,104758.0,261.2151,261.5641,260.8463,261.275,104758.0
2025-04-11 15:55:00,262.05,262.26,261.61,261.71,173257.0,261.265,261.4744,260.8263,260.926,173257.0
2025-04-14 09:30:00,266.43,266.73,265.43,265.8,304753.0,265.6319,265.931,264.6349,265.0038,304753.0
2025-04-14 09:35:00,265.75,265.91,265.0,265.0,104214.0,264.9539,265.1134,264.2062,264.2062,104214.0
2025-04-14 09:40:00,264.93,265.07,264.07,264.86,97881.0,264.1364,264.2759,263.2789,264.0666,97881.0
2025-04-14 09:45:00,264.94,265.3,264.12,265.09,48889.0,264.1463,264.5053,263.3288,264.2959,48889.0
2025-04-14 09:50:00,265.09,265.44,264.56,265.32,33748.0,264.2959,264.6448,263.7675,264.5252,33748.0
2025-04-14 09:55:00,265.29,265.34,264.66,264.77,34542.0,264.4953,264.5451,263.8672,263.9768,34542.0
2025-04-14 10:00:00,264.89,265.94,264.5,265.73,69370.0,264.0965,265.1433,263.7077,264.934,69370.0
2025-04-14 10:05:00,265.77,266.2,265.46,265.49,52831.0,264.9738,265.4026,264.6648,264.6947,52831.0
2025-04-14 10:10:00,265.49,265.52,264.97,265.29,47717.0,264.6947,264.7246,264.1762,264.4953,47717.0
2025-04-14 10:15:00,265.32,265.54,264.42,265.0,47825.0,264.5252,264.7445,263.6279,264.2062,47825.0
2025-04-14 10:20:00,264.97,265.24,264.61,265.13,131831.0,264.1762,264.4454,263.8173,264.3358,131831.0
2025-04-14 10:25:00,265.13,265.75,264.89,265.6,48645.0,264.3358,264.9539,264.0965,264.8044,48645.0
2025-04-14 10:30:00,265.51,265.88,265.36,265.65,38662.0,264.7146,265.0835,264.5651,264.8542,38662.0
2025-04-14 10:35:00,265.59,265.94,265.38,265.81,34309.0,264.7944,265.1433,264.585,265.0137,34309.0
2025-04-14 10:40:00,265.83,266.06,265.55,265.64,36485.0,265.0337,265.263,264.7545,264.8442,36485.0
2025-04-14 10:45:00,265.73,266.12,265.55,266.09,35961.0,264.934,265.3228,264.7545,265.2929,35961.0
2025-04-14 10:50:00,266.13,266.45,266.02,266.38,69814.0,265.3328,265.6518,265.2231,265.582,69814.0
2025-04-14 10:55:00,266.41,266.42,265.64,265.76,30555.0,265.6119,265.6219,264.8442,264.9639,30555.0
2025-04-14 11:00:00,265.7,266.05,265.34,265.4,39307.0,264.9041,265.253,264.5451,264.605,39307.0
2025-04-14 11:05:00,265.34,265.35,264.9,265.15,21730.0,264.5451,264.5551,264.1065,264.3557,21730.0
2025-04-14 11:10:00,265.11,265.39,264.75,264.81,15861.0,264.3158,264.595,263.9569,264.0167,15861.0
2025-04-14 11:15:00,264.84,265.02,264.56,265.01,24252.0,264.0466,264.2261,263.7675,264.2161,24252.0
2025-04-14 11:20:00,264.96,265.17,264.71,264.72,17021.0,264.1663,264.3756,263.917,263.927,17021.0
2025-04-14 11:25:00,264.72,264.74,263.79,263.83,64082.0,263.927,263.9469,262.9998,263.0397,64082.0
2025-04-14 11:30:00,263.84,264.45,263.62,264.38,20941.0,263.0496,263.6578,262.8303,263.588,20941.0
2025-04-14 11:35:00,264.43,264.43,263.3,263.35,35348.0,263.6379,263.6379,262.5112,262.5611,35348.0
2025-04-14 11:40:00,263.33,263.5,262.95,263.49,17281.0,262.5412,262.7106,262.1623,262.7007,17281.0
2025-04-14 11:45:00,263.59,263.59,262.35,262.43,49849.0,262.8004,262.8004,261.5641,261.6439,49849.0
2025-04-14 11:50:00,262.39,262.58,262.14,262.53,29645.0,261.604,261.7934,261.3547,261.7436,29645.0
2025-04-14 11:55:00,262.59,263.04,262.34,262.35,18706.0,261.8034,262.252,261.5541,261.5641,18706.0
2025-04-14 12:00:00,262.25,262.88,262.19,262.81,33625.0,261.4644,262.0925,261.4046,262.0227,33625.0
2025-04-14 12:05:00,262.77,262.77,262.28,262.35,31471.0,261.9828,261.9828,261.4943,261.5641,31471.0
2025-04-14 12:10:00,262.31,262.5,261.46,262.26,42928.0,261.5242,261.7136,260.6768,261.4744,42928.0
2025-04-14 12:15:00,262.24,263.24,262.24,263.02,35338.0,261.4544,262.4514,261.4544,262.2321,35338.0
2025-04-14 12:20:00,263.01,263.41,262.59,262.96,27829.0,262.2221,262.6209,261.8034,262.1723,27829.0
2025-04-14 12:25:00,262.8,262.89,262.2,262.47,25130.0,262.0127,262.1025,261.4145,261.6837,25130.0
2025-04-14 12:30:00,262.46,263.33,262.26,263.33,20114.0,261.6738,262.5412,261.4744,262.5412,20114.0
2025-04-14 12:35:00,263.27,263.47,263.04,263.13,39319.0,262.4813,262.6807,262.252,262.3418,39319.0
2025-04-14 12:40:00,263.2,263.37,262.89,263.35,18519.0,262.4115,262.581,262.1025,262.5611,18519.0
2025-04-14 12:45:00,263.28,263.53,263.18,263.22,15805.0,262.4913,262.7406,262.3916,262.4315,15805.0
2025-04-14 12:50:00,263.12,263.12,262.45,263.06,75104.0,262.3318,262.3318,261.6638,262.272,75104.0
2025-04-14 12:55:00,263.06,263.09,262.29,262.4,22777.0,262.272,262.3019,261.5043,261.6139,22777.0
2025-04-14 13:00:00,262.4,264.12,262.28,262.72,44186.0,261.6139,263.3288,261.4943,261.933,44186.0
2025-04-14 13:05:00,262.84,263.0,262.42,262.91,12944.0,262.0526,262.2121,261.6339,262.1224,12944.0
2025-04-14 13:10:00,263.0,263.11,262.64,262.98,13453.0,262.2121,262.3218,261.8532,262.1922,13453.0
2025-04-14 13:15:00,262.9,263.27,262.64,263.2,9456.0,262.1124,262.4813,261.8532,262.4115,9456.0
2025-04-14 13:20:00,263.28,263.79,263.18,263.76,21178.0,262.4913,262.9998,262.3916,262.9699,21178.0
2025-04-14 13:25:00,263.68,263.74,263.07,263.13,19514.0,262.8901,262.9499,262.2819,262.3418,19514.0
2025-04-14 13:30:00,263.23,263.53,262.82,263.28,16530.0,262.4415,262.7406,262.0327,262.4913,16530.0
2025-04-14 13:35:00,263.29,263.5,263.19,263.44,30810.0,262.5013,262.7106,262.4016,262.6508,30810.0
2025-04-14 13:40:00,263.38,263.63,263.04,263.04,13287.0,262.591,262.8403,262.252,262.252,13287.0
2025-04-14 13:45:00,263.11,263.52,262.92,263.46,26375.0,262.3218,262.7306,262.1324,262.6708,26375.0
2025-04-14 13:50:00,263.47,264.24,263.37,263.97,32955.0,262.6807,263.4484,262.581,263.1792,32955.0
2025-04-14 13:55:00,264.1,264.16,263.78,264.03,8699.0,263.3089,263.3687,262.9898,263.2391,8699.0
2025-04-14 14:00:00,264.01,264.38,264.01,264.3,10191.0,263.2191,263.588,263.2191,263.5083,10191.0
2025-04-14 14:05:00,264.31,264.45,264.04,264.32,16332.0,263.5182,263.6578,263.249,263.5282,16332.0
2025-04-14 14:10:00,264.33,264.41,263.94,264.14,14677.0,263.5382,263.6179,263.1493,263.3487,14677.0
2025-04-14 14:15:00,264.06,264.42,264.03,264.34,12762.0,263.269,263.6279,263.2391,263.5481,12762.0
2025-04-14 14:20:00,264.37,264.73,264.36,264.73,24456.0,263.578,263.937,263.5681,263.937,24456.0
2025-04-14 14:25:00,264.73,264.8,264.49,264.73,8012.0,263.937,264.0068,263.6977,263.937,8012.0
2025-04-14 14:30:00,264.69,264.93,264.57,264.83,18753.0,263.8971,264.1364,263.7774,264.0367,18753.0
2025-04-14 14:35:00,264.8,264.98,264.75,264.9,22116.0,264.0068,264.1862,263.9569,264.1065,22116.0
2025-04-14 14:40:00,264.96,265.2,264.87,265.13,29738.0,264.1663,264.4056,264.0765,264.3358,29738.0
2025-04-14 14:45:00,265.15,265.15,264.81,265.06,35741.0,264.3557,264.3557,264.0167,264.266,35741.0
2025-04-14 14:50:00,264.94,265.13,264.8,265.03,17710.0,264.1463,264.3358,264.0068,264.2361,17710.0
2025-04-14 14:55:00,264.94,265.09,264.81,264.94,34664.0,264.1463,264.2959,264.0167,264.1463,34664.0
2025-04-14 15:00:00,264.9,265.29,264.9,265.25,39284.0,264.1065,264.4953,264.1065,264.4554,39284.0
2025-04-14 15:05:00,265.24,265.66,265.21,265.63,46184.0,264.4454,264.8642,264.4155,264.8343,46184.0
2025-04-14 15:10:00,265.51,265.88,265.45,265.76,24438.0,264.7146,265.0835,264.6548,264.9639,24438.0
2025-04-14 15:15:00,265.74,265.74,265.27,265.37,26155.0,264.9439,264.9439,264.4753,264.575,26155.0
2025-04-14 15:20:00,265.39,265.61,265.22,265.48,29155.0,264.595,264.8143,264.4255,264.6847,29155.0
2025-04-14 15:25:00,265.45,265.5,265.08,265.25,39525.0,264.6548,264.7047,264.2859,264.4554,39525.0
2025-04-14 15:30:00,265.19,265.32,264.96,265.32,23019.0,264.3956,264.5252,264.1663,264.5252,23019.0
2025-04-14 15:35:00,265.34,265.38,265.04,265.24,22631.0,264.5451,264.585,264.246,264.4454,22631.0
2025-04-14 15:40:00,265.21,265.66,265.2,265.46,26244.0,264.4155,264.8642,264.4056,264.6648,26244.0
2025-04-14 15:45:00,265.42,265.5,264.85,265.06,41749.0,264.6249,264.7047,264.0566,264.266,41749.0
2025-04-14 15:50:00,265.03,265.03,264.29,264.66,50101.0,264.2361,264.2361,263.4983,263.8672,50101.0
2025-04-14 15:55:00,264.5,264.6,263.89,264.13,78596.0,263.7077,263.8074,263.0995,263.3388,78596.0
2025-04-15 09:30:00,264.55,265.14,264.25,264.83,101947.0,263.7575,264.3457,263.4584,264.0367,101947.0
2025-04-15 09:35:00,264.76,265.53,264.5,265.42,17939.0,263.9669,264.7346,263.7077,264.6249,17939.0
2025-04-15 09:40:00,265.47,265.81,265.32,265.51,40869.0,264.6747,265.0137,264.5252,264.7146,40869.0
2025-04-15 09:45:00,265.62,265.95,265.22,265.81,158302.0,264.8243,265.1533,264.4255,265.0137,158302.0
2025-04-15 09:50:00,265.77,266.22,265.68,265.99,25844.0,264.9738,265.4225,264.8841,265.1932,25844.0
2025-04-15 09:55:00,266.03,266.1,265.48,265.54,21727.0,265.2331,265.3029,264.6847,264.7445,21727.0
2025-04-15 10:00:00,265.54,265.96,265.4,265.71,56470.0,264.7445,265.1633,264.605,264.914,56470.0
2025-04-15 10:05:00,265.9,266.01,265.65,265.73,28373.0,265.1035,265.2131,264.8542,264.934,28373.0
2025-04-15 10:10:00,265.71,266.4,265.62,265.65,37116.0,264.914,265.602,264.8243,264.8542,37116.0
2025-04-15 10:15:00,265.6,266.05,264.39,264.43,56446.0,264.8044,265.253,263.598,263.6379,56446.0
2025-04-15 10:20:00,264.41,265.25,263.89,264.5,143897.0,263.6179,264.4554,263.0995,263.7077,143897.0
2025-04-15 10:25:00,264.59,264.72,264.15,264.5,39675.0,263.7974,263.927,263.3587,263.7077,39675.0
2025-04-15 10:30:00,264.45,265.22,264.44,265.13,20620.0,263.6578,264.4255,263.6478,264.3358,20620.0
2025-04-15 10:35:00,265.14,265.22,264.58,264.65,26179.0,264.3457,264.4255,263.7874,263.8572,26179.0
2025-04-15 10:40:00,264.61,265.6,264.51,265.54,19580.0,263.8173,264.8044,263.7176,264.7445,19580.0
2025-04-15 10:45:00,265.51,265.57,264.31,265.12,73782.0,264.7146,264.7744,263.5182,264.3258,73782.0
2025-04-15 10:50:00,265.08,265.25,264.66,265.12,42957.0,264.2859,264.4554,263.8672,264.3258,42957.0
2025-04-15 10:55:00,265.25,265.49,264.99,265.0,30085.0,264.4554,264.6947,264.1962,264.2062,30085.0
2025-04-15 11:00:00,265.06,265.49,264.96,265.44,24953.0,264.266,264.6947,264.1663,264.6448,24953.0
2025-04-15 11:05:00,265.5,265.5,264.91,265.17,34002.0,264.7047,264.7047,264.1164,264.3756,34002.0
2025-04-15 11:10:00,265.15,265.49,264.99,265.47,17578.0,264.3557,264.6947,264.1962,264.6747,17578.0
2025-04-15 11:15:00,265.47,265.63,265.39,265.43,23210.0,264.6747,264.8343,264.595,264.6349,23210.0
2025-04-15 11:20:00,265.5,265.74,265.37,265.56,10959.0,264.7047,264.9439,264.575,264.7645,10959.0
2025-04-15 11:25:00,265.53,265.53,264.75,264.75,21803.0,264.7346,264.7346,263.9569,263.9569,21803.0
2025-04-15 11:30:00,264.81,265.47,264.75,265.07,25129.0,264.0167,264.6747,263.9569,264.2759,25129.0
2025-04-15 11:35:00,265.02,265.16,264.62,264.89,19198.0,264.2261,264.3657,263.8273,264.0965,19198.0
2025-04-15 11:40:00,264.83,264.96,264.73,264.87,26238.0,264.0367,264.1663,263.937,264.0765,26238.0
2025-04-15 11:45:00,264.94,265.11,264.55,264.72,44354.0,264.1463,264.3158,263.7575,263.927,44354.0
2025-04-15 11:50:00,264.72,265.31,264.44,265.1,59266.0,263.927,264.5152,263.6478,264.3059,59266.0
2025-04-15 11:55:00,265.06,265.16,264.72,265.13,35846.0,264.266,264.3657,263.927,264.3358,35846.0
2025-04-15 12:00:00,265.15,265.48,265.14,265.31,10066.0,264.3557,264.6847,264.3457,264.5152,10066.0
2025-04-15 12:05:00,265.41,265.42,264.99,265.05,11400.0,264.6149,264.6249,264.1962,264.256,11400.0
2025-04-15 12:10:00,265.04,265.23,264.96,265.12,15487.0,264.246,264.4355,264.1663,264.3258,15487.0
2025-04-15 12:15:00,265.12,265.36,264.91,265.06,26905.0,264.3258,264.5651,264.1164,264.266,26905.0
2025-04-15 12:20:00,265.04,265.37,264.95,265.33,262125.0,264.246,264.575,264.1563,264.5352,262125.0
2025-04-15 12:25:00,265.45,265.52,265.15,265.18,18840.0,264.6548,264.7246,264.3557,264.3856,18840.0
2025-04-15 12:30:00,265.17,265.4,265.04,265.08,10444.0,264.3756,264.605,264.246,264.2859,10444.0
2025-04-15 12:35:00,265.13,265.15,264.88,264.91,11602.0,264.3358,264.3557,264.0865,264.1164,11602.0
2025-04-15 12:40:00,264.87,265.06,264.68,265.06,14856.0,264.0765,264.266,263.8871,264.266,14856.0
2025-04-15 12:45:00,265.1,265.25,264.96,265.07,21721.0,264.3059,264.4554,264.1663,264.2759,21721.0
2025-04-15 12:50:00,265.1,265.1,264.44,264.44,38004.0,264.3059,264.3059,263.6478,263.6478,38004.0
2025-04-15 12:55:00,264.48,264.48,263.97,264.25,52409.0,263.6877,263.6877,263.1792,263.4584,52409.0
2025-04-15 13:00:00,264.24,264.57,263.98,264.51,23834.0,263.4484,263.7774,263.1892,263.7176,23834.0
2025-04-15 13:05:00,264.55,264.69,264.3,264.3,20281.0,263.7575,263.8971,263.5083,263.5083,20281.0
2025-04-15 13:10:00,264.3,264.5,264.15,264.38,21536.0,263.5083,263.7077,263.3587,263.588,21536.0
2025-04-15 13:15:00,264.37,264.4,263.9,264.05,24613.0,263.578,263.608,263.1095,263.259,24613.0
2025-04-15 13:20:00,264.0,264.1,263.5,263.73,64726.0,263.2092,263.3089,262.7106,262.94,64726.0
2025-04-15 13:25:00,263.74,263.81,263.56,263.61,19157.0,262.9499,263.0197,262.7705,262.8203,19157.0
2025-04-15 13:30:00,263.57,264.04,263.57,263.71,16072.0,262.7804,263.249,262.7804,262.92,16072.0
2025-04-15 13:35:00,263.73,264.12,263.57,264.11,19543.0,262.94,263.3288,262.7804,263.3188,19543.0
2025-04-15 13:40:00,264.19,264.35,264.06,264.22,40986.0,263.3986,263.5581,263.269,263.4285,40986.0
2025-04-15 13:45:00,264.11,264.21,263.95,264.21,14467.0,263.3188,263.4185,263.1593,263.4185,14467.0
2025-04-15 13:50:00,264.17,264.22,263.47,263.49,14259.0,263.3786,263.4285,262.6807,262.7007,14259.0
2025-04-15 13:55:00,263.42,264.04,263.42,263.88,19410.0,262.6309,263.249,262.6309,263.0895,19410.0
2025-04-15 14:00:00,263.85,264.07,263.59,263.68,7711.0,263.0596,263.2789,262.8004,262.8901,7711.0
2025-04-15 14:05:00,263.76,263.82,263.42,263.75,181786.0,262.9699,263.0297,262.6309,262.9599,181786.0
2025-04-15 14:10:00,263.78,263.8,263.31,263.38,18935.0,262.9898,263.0098,262.5212,262.591,18935.0
2025-04-15 14:15:00,263.38,263.45,263.15,263.23,19672.0,262.591,262.6608,262.3617,262.4415,19672.0
2025-04-15 14:20:00,263.24,263.5,263.15,263.44,25045.0,262.4514,262.7106,262.3617,262.6508,25045.0
2025-04-15 14:25:00,263.37,263.73,263.31,263.47,37430.0,262.581,262.94,262.5212,262.6807,37430.0
2025-04-15 14:30:00,263.45,263.86,263.45,263.86,15146.0,262.6608,263.0696,262.6608,263.0696,15146.0
2025-04-15 14:35:00,263.84,263.89,263.57,263.7,5359.0,263.0496,263.0995,262.7804,262.9101,5359.0
2025-04-15 14:40:00,263.67,264.07,263.66,264.06,11588.0,262.8801,263.2789,262.8702,263.269,11588.0
2025-04-15 14:45:00,264.09,264.31,263.89,263.94,11221.0,263.2989,263.5182,263.0995,263.1493,11221.0
2025-04-15 14:50:00,263.9,264.01,263.74,263.99,9254.0,263.1095,263.2191,262.9499,263.1992,9254.0
2025-04-15 14:55:00,264.02,264.2,263.99,264.07,12867.0,263.2291,263.4086,263.1992,263.2789,12867.0
2025-04-15 15:00:00,264.0,264.11,263.78,263.99,29555.0,263.2092,263.3188,262.9898,263.1992,29555.0
2025-04-15 15:05:00,263.97,264.05,263.85,263.93,8904.0,263.1792,263.259,263.0596,263.1394,8904.0
2025-04-15 15:10:00,263.91,264.33,263.81,264.26,32883.0,263.1194,263.5382,263.0197,263.4684,32883.0
2025-04-15 15:15:00,264.22,264.37,264.16,264.28,24157.0,263.4285,263.578,263.3687,263.4883,24157.0
2025-04-15 15:20:00,264.31,264.34,263.95,264.0,32305.0,263.5182,263.5481,263.1593,263.2092,32305.0
2025-04-15 15:25:00,263.91,263.93,263.63,263.9,26137.0,263.1194,263.1394,262.8403,263.1095,26137.0
2025-04-15 15:30:00,263.9,264.07,263.82,263.9,130968.0,263.1095,263.2789,263.0297,263.1095,130968.0
2025-04-15 15:35:00,263.8,264.01,263.63,263.72,45906.0,263.0098,263.2191,262.8403,262.93,45906.0
2025-04-15 15:40:00,263.7,263.91,263.65,263.81,34604.0,262.9101,263.1194,262.8602,263.0197,34604.0
2025-04-15 15:45:00,263.79,263.79,263.32,263.64,41781.0,262.9998,262.9998,262.5312,262.8502,41781.0
2025-04-15 15:50:00,263.64,264.17,263.57,263.97,173745.0,262.8502,263.3786,262.7804,263.1792,173745.0
2025-04-15 15:55:00,263.92,263.95,263.55,263.69,201583.0,263.1294,263.1593,262.7605,262.9001,201583.0
2025-04-16 09:30:00,260.77,261.64,260.68,261.46,92184.0,259.9888,260.8562,259.8991,260.6768,92184.0
2025-04-16 09:35:00,261.45,261.9,261.21,261.57,27330.0,260.6668,261.1154,260.4275,260.7864,27330.0
2025-04-16 09:40:00,261.46,261.74,261.3,261.36,30899.0,260.6768,260.9559,260.5172,260.5771,30899.0
2025-04-16 09:45:00,261.44,261.44,260.77,261.0,38119.0,260.6568,260.6568,259.9888,260.2181,38119.0
2025-04-16 09:50:00,260.95,261.04,260.14,260.34,28480.0,260.1683,260.258,259.3607,259.5601,28480.0
2025-04-16 09:55:00,260.26,260.74,260.07,260.11,20911.0,259.4804,259.9589,259.2909,259.3308,20911.0
2025-04-16 10:00:00,260.04,260.45,259.93,260.37,46280.0,259.261,259.6698,259.1513,259.59,46280.0
2025-04-16 10:05:00,260.37,260.86,260.34,260.75,29840.0,259.59,260.0786,259.5601,259.9689,29840.0
2025-04-16 10:10:00,260.75,260.83,260.17,260.17,23469.0,259.9689,260.0486,259.3906,259.3906,23469.0
2025-04-16 10:15:00,260.32,260.34,260.09,260.31,16399.0,259.5402,259.5601,259.3109,259.5302,16399.0
2025-04-16 10:20:00,260.31,260.8,260.29,260.8,101441.0,259.5302,260.0187,259.5103,260.0187,101441.0
2025-04-16 10:25:00,260.91,261.14,260.71,260.93,19400.0,260.1284,260.3577,259.929,260.1483,19400.0
2025-04-16 10:30:00,260.93,261.06,260.73,261.03,15545.0,260.1483,260.278,259.9489,260.248,15545.0
2025-04-16 10:35:00,261.06,261.17,260.7,260.88,14444.0,260.278,260.3876,259.919,260.0985,14444.0
2025-04-16 10:40:00,261.09,261.5,261.01,261.4,24142.0,260.3079,260.7166,260.2281,260.6169,24142.0
2025-04-16 10:45:00,261.37,261.38,261.07,261.09,50931.0,260.587,260.597,260.2879,260.3079,50931.0
2025-04-16 10:50:00,261.08,261.33,261.02,261.08,14171.0,260.2979,260.5471,260.2381,260.2979,14171.0
2025-04-16 10:55:00,261.07,261.27,260.83,261.21,15740.0,260.2879,260.4873,260.0486,260.4275,15740.0
2025-04-16 11:00:00,261.23,261.45,261.07,261.07,15960.0,260.4474,260.6668,260.2879,260.2879,15960.0
2025-04-16 11:05:00,261.09,261.45,260.9,261.42,19161.0,260.3079,260.6668,260.1184,260.6369,19161.0
2025-04-16 11:10:00,261.44,261.59,261.34,261.42,8511.0,260.6568,260.8064,260.5571,260.6369,8511.0
2025-04-16 11:15:00,261.44,261.47,261.06,261.31,18676.0,260.6568,260.6867,260.278,260.5272,18676.0
2025-04-16 11:20:00,261.25,262.29,261.16,262.29,36212.0,260.4674,261.5043,260.3777,261.5043,36212.0
2025-04-16 11:25:00,262.34,262.59,262.24,262.37,21459.0,261.5541,261.8034,261.4544,261.584,21459.0
2025-04-16 11:30:00,262.39,262.39,262.0,262.26,18410.0,261.604,261.604,261.2151,261.4744,18410.0
2025-04-16 11:35:00,262.28,262.29,261.95,262.05,18964.0,261.4943,261.5043,261.1653,261.265,18964.0
2025-04-16 11:40:00,262.01,262.02,261.65,261.67,18631.0,261.2251,261.2351,260.8662,260.8861,18631.0
2025-04-16 11:45:00,261.81,261.81,261.41,261.42,12837.0,261.0257,261.0257,260.6269,260.6369,12837.0
2025-04-16 11:50:00,261.4,261.48,261.14,261.19,12200.0,260.6169,260.6967,260.3577,260.4076,12200.0
2025-04-16 11:55:00,261.17,261.31,260.83,260.89,11270.0,260.3876,260.5272,260.0486,260.1085,11270.0
2025-04-16 12:00:00,261.02,261.03,260.74,261.03,16068.0,260.2381,260.248,259.9589,260.248,16068.0
2025-04-16 12:05:00,261.01,261.02,260.52,260.87,20572.0,260.2281,260.2381,259.7396,260.0885,20572.0
2025-04-16 12:10:00,260.8,261.06,260.73,260.9,6041.0,260.0187,260.278,259.9489,260.1184,6041.0
2025-04-16 12:15:00,260.89,260.96,260.7,260.88,18015.0,260.1085,260.1783,259.919,260.0985,18015.0
2025-04-16 12:20:00,260.8,260.93,260.65,260.86,13926.0,260.0187,260.1483,259.8692,260.0786,13926.0
2025-04-16 12:25:00,260.9,261.03,260.79,260.94,5948.0,260.1184,260.248,260.0088,260.1583,5948.0
2025-04-16 12:30:00,260.91,261.2,260.81,261.2,14761.0,260.1284,260.4175,260.0287,260.4175,14761.0
2025-04-16 12:35:00,261.16,261.2,260.51,260.61,8888.0,260.3777,260.4175,259.7296,259.8293,8888.0
2025-04-16 12:40:00,260.58,260.91,260.38,260.89,42973.0,259.7994,260.1284,259.6,260.1085,42973.0
2025-04-16 12:45:00,260.92,260.92,260.53,260.64,42492.0,260.1384,260.1384,259.7495,259.8592,42492.0
2025-04-16 12:50:00,260.62,260.73,260.49,260.69,33786.0,259.8393,259.9489,259.7097,259.9091,33786.0
2025-04-16 12:55:00,260.69,260.75,260.51,260.62,7187.0,259.9091,259.9689,259.7296,259.8393,7187.0
2025-04-16 13:00:00,260.5,260.76,260.38,260.48,9045.0,259.7196,259.9789,259.6,259.6997,9045.0
2025-04-16 13:05:00,260.45,260.79,260.4,260.41,12985.0,259.6698,260.0088,259.6199,259.6299,12985.0
2025-04-16 13:10:00,260.49,260.55,260.3,260.46,9814.0,259.7097,259.7695,259.5202,259.6798,9814.0
2025-04-16 13:15:00,260.53,260.86,260.5,260.84,15308.0,259.7495,260.0786,259.7196,260.0586,15308.0
2025-04-16 13:20:00,260.83,261.0,260.5,260.56,10735.0,260.0486,260.2181,259.7196,259.7795,10735.0
2025-04-16 13:25:00,260.55,260.94,260.53,260.9,5217.0,259.7695,260.1583,259.7495,260.1184,5217.0
2025-04-16 13:30:00,260.94,260.95,259.37,259.4,87809.0,260.1583,260.1683,258.593,258.6229,87809.0
2025-04-16 13:35:00,259.45,259.77,259.17,259.26,25854.0,258.6728,258.9918,258.3936,258.4834,25854.0
2025-04-16 13:40:00,259.15,259.15,258.54,258.75,28317.0,258.3737,258.3737,257.7655,257.9749,28317.0
2025-04-16 13:45:00,258.69,258.71,258.0,258.2,58527.0,257.9151,257.935,257.2271,257.4265,58527.0
2025-04-16 13:50:00,258.16,258.48,257.81,258.02,84033.0,257.3866,257.7057,257.0377,257.2471,84033.0
2025-04-16 13:55:00,258.0,258.14,257.16,257.17,55343.0,257.2271,257.3667,256.3896,256.3996,55343.0
2025-04-16 14:00:00,257.25,258.03,257.21,257.77,58053.0,256.4794,257.257,256.4395,256.9978,58053.0
2025-04-16 14:05:00,257.84,258.12,257.49,257.94,31283.0,257.0676,257.3468,256.7187,257.1673,31283.0
2025-04-16 14:10:00,258.04,258.27,257.81,258.14,28552.0,257.267,257.4963,257.0377,257.3667,28552.0
2025-04-16 14:15:00,258.23,258.3,257.52,257.69,37670.0,257.4564,257.5262,256.7486,256.9181,37670.0
2025-04-16 14:20:00,257.69,258.39,257.52,258.32,20015.0,256.9181,257.616,256.7486,257.5462,20015.0
2025-04-16 14:25:00,258.22,258.59,258.12,258.2,29803.0,257.4465,257.8154,257.3468,257.4265,29803.0
2025-04-16 14:30:00,258.17,258.27,257.91,257.97,36427.0,257.3966,257.4963,257.1374,257.1972,36427.0
2025-04-16 14:35:00,257.97,257.98,257.24,257.31,47734.0,257.1972,257.2072,256.4694,256.5392,47734.0
2025-04-16 14:40:00,257.26,257.46,257.08,257.16,40809.0,256.4893,256.6887,256.3099,256.3896,40809.0
2025-04-16 14:45:00,257.23,257.38,257.05,257.14,27807.0,256.4594,256.609,256.28,256.3697,27807.0
2025-04-16 14:50:00,257.03,257.16,256.81,256.83,19878.0,256.26,256.3896,256.0407,256.0606,19878.0
2025-04-16 14:55:00,256.82,257.12,256.57,256.62,36533.0,256.0507,256.3498,255.8014,255.8513,36533.0
2025-04-16 15:00:00,256.61,256.86,256.23,256.29,22389.0,255.8413,256.0905,255.4624,255.5222,22389.0
2025-04-16 15:05:00,256.4,256.55,256.0,256.08,37652.0,255.6319,255.7815,255.2331,255.3129,37652.0
2025-04-16 15:10:00,256.11,256.53,255.67,256.25,84874.0,255.3428,255.7615,254.9041,255.4824,84874.0
2025-04-16 15:15:00,256.18,256.42,255.9,255.91,40410.0,255.4126,255.6519,255.1334,255.1434,40410.0
2025-04-16 15:20:00,255.83,255.97,255.56,255.62,44843.0,255.0636,255.2032,254.7944,254.8543,44843.0
2025-04-16 15:25:00,255.62,255.73,255.44,255.62,55745.0,254.8543,254.9639,254.6748,254.8543,55745.0
2025-04-16 15:30:00,255.65,256.42,255.65,256.25,34746.0,254.8842,255.6519,254.8842,255.4824,34746.0
2025-04-16 15:35:00,256.14,256.42,255.95,256.36,42305.0,255.3727,255.6519,255.1833,255.592,42305.0
2025-04-16 15:40:00,256.48,256.79,256.28,256.55,31167.0,255.7117,256.0208,255.5123,255.7815,31167.0
2025-04-16 15:45:00,256.55,256.83,256.38,256.8,28420.0,255.7815,256.0606,255.612,256.0307,28420.0
2025-04-16 15:50:00,256.82,258.18,256.77,258.1,95748.0,256.0507,257.4066,256.0008,257.3268,95748.0
2025-04-16 15:55:00,258.07,258.39,257.4,258.24,221532.0,257.2969,257.616,256.6289,257.4664,221532.0
2025-04-17 09:30:00,259.13,259.49,258.58,258.83,200654.0,258.3537,258.7127,257.8054,258.0546,200654.0
2025-04-17 09:35:00,258.79,259.24,258.6,258.69,17173.0,258.0148,258.4634,257.8253,257.9151,17173.0
2025-04-17 09:40:00,258.85,259.63,258.62,259.24,20689.0,258.0746,258.8522,257.8453,258.4634,20689.0
2025-04-17 09:45:00,259.2,259.37,258.7,259.25,19133.0,258.4235,258.593,257.925,258.4734,19133.0
2025-04-17 09:50:00,259.38,260.01,259.31,259.77,21575.0,258.603,259.2311,258.5332,258.9918,21575.0
2025-04-17 09:55:00,259.77,259.95,259.36,259.67,24774.0,258.9918,259.1713,258.5831,258.8921,24774.0
2025-04-17 10:00:00,259.64,259.9,259.22,259.56,23053.0,258.8622,259.1214,258.4435,258.7825,23053.0
2025-04-17 10:05:00,259.65,259.8,258.9,259.1,33959.0,258.8722,259.0217,258.1244,258.3238,33959.0
2025-04-17 10:10:00,259.18,259.6,258.95,259.04,8975.0,258.4036,258.8223,258.1743,258.264,8975.0
2025-04-17 10:15:00,258.97,259.15,258.6,258.71,9656.0,258.1942,258.3737,257.8253,257.935,9656.0
2025-04-17 10:20:00,258.7,258.78,258.3,258.31,12814.0,257.925,258.0048,257.5262,257.5362,12814.0
2025-04-17 10:25:00,258.29,258.48,257.93,257.97,18798.0,257.5163,257.7057,257.1573,257.1972,18798.0
2025-04-17 10:30:00,257.96,258.16,257.53,257.93,140068.0,257.1872,257.3866,256.7585,257.1573,140068.0
2025-04-17 10:35:00,257.93,257.93,257.33,257.6,26764.0,257.1573,257.1573,256.5591,256.8283,26764.0
2025-04-17 10:40:00,257.55,258.3,257.52,258.3,17642.0,256.7785,257.5262,256.7486,257.5262,17642.0
2025-04-17 10:45:00,258.2,258.42,258.13,258.33,10791.0,257.4265,257.6459,257.3567,257.5561,10791.0
2025-04-17 10:50:00,258.33,258.49,257.94,258.27,44279.0,257.5561,257.7157,257.1673,257.4963,44279.0
2025-04-17 10:55:00,258.28,258.28,257.83,257.88,46319.0,257.5063,257.5063,257.0576,257.1075,46319.0
2025-04-17 11:00:00,257.84,258.25,257.84,258.13,29690.0,257.0676,257.4764,257.0676,257.3567,29690.0
2025-04-17 11:05:00,258.2,259.38,258.15,259.24,25014.0,257.4265,258.603,257.3767,258.4634,25014.0
2025-04-17 11:10:00,258.99,259.48,258.91,259.45,28335.0,258.2142,258.7027,258.1344,258.6728,28335.0
2025-04-17 11:15:00,259.43,259.72,259.15,259.54,27475.0,258.6528,258.942,258.3737,258.7625,27475.0
2025-04-17 11:20:00,259.64,259.64,259.06,259.24,6760.0,258.8622,258.8622,258.2839,258.4634,6760.0
2025-04-17 11:25:00,259.21,259.21,258.61,258.69,15587.0,258.4335,258.4335,257.8353,257.9151,15587.0
2025-04-17 11:30:00,258.72,259.33,258.72,259.16,25594.0,257.945,258.5531,257.945,258.3837,25594.0
2025-04-17 11:35:00,259.1,259.5,258.88,259.3,23179.0,258.3238,258.7226,258.1045,258.5232,23179.0
2025-04-17 11:40:00,259.41,259.43,258.87,258.89,13948.0,258.6329,258.6528,258.0945,258.1145,13948.0
2025-04-17 11:45:00,259.01,259.31,258.76,258.8,26127.0,258.2341,258.5332,257.9848,258.0247,26127.0
2025-04-17 11:50:00,258.69,259.29,258.65,258.73,16829.0,257.9151,258.5133,257.8752,257.9549,16829.0
2025-04-17 11:55:00,258.85,259.12,258.66,258.7,14456.0,258.0746,258.3438,257.8851,257.925,14456.0
2025-04-17 12:00:00,258.73,259.5,258.53,258.57,36222.0,257.9549,258.7226,257.7555,257.7954,36222.0
2025-04-17 12:05:00,258.59,259.72,258.5,259.53,66816.0,257.8154,258.942,257.7256,258.7525,66816.0
2025-04-17 12:10:00,259.45,259.46,258.56,259.26,45459.0,258.6728,258.6828,257.7854,258.4834,45459.0
2025-04-17 12:15:00,259.29,259.99,258.99,259.93,26324.0,258.5133,259.2112,258.2142,259.1513,26324.0
2025-04-17 12:20:00,259.76,260.05,259.7,259.83,13509.0,258.9819,259.271,258.922,259.0516,13509.0
2025-04-17 12:25:00,259.91,260.28,259.88,260.07,7616.0,259.1314,259.5003,259.1015,259.2909,7616.0
2025-04-17 12:30:00,260.05,260.38,259.8,260.31,20389.0,259.271,259.6,259.0217,259.5302,20389.0
2025-04-17 12:35:00,260.34,260.53,259.79,259.79,25558.0,259.5601,259.7495,259.0118,259.0118,25558.0
2025-04-17 12:40:00,259.84,260.02,259.35,259.43,37082.0,259.0616,259.2411,258.5731,258.6528,37082.0
2025-04-17 12:45:00,259.48,259.88,259.29,259.72,21856.0,258.7027,259.1015,258.5133,258.942,21856.0
2025-04-17 12:50:00,259.83,260.38,259.82,260.29,29714.0,259.0516,259.6,259.0417,259.5103,29714.0
2025-04-17 12:55:00,260.25,260.53,260.14,260.3,13704.0,259.4704,259.7495,259.3607,259.5202,13704.0
2025-04-17 13:00:00,260.41,260.5,260.01,260.19,18243.0,259.6299,259.7196,259.2311,259.4106,18243.0
2025-04-17 13:05:00,260.26,260.28,259.96,260.2,111353.0,259.4804,259.5003,259.1813,259.4205,111353.0
2025-04-17 13:10:00,260.22,260.22,259.74,259.76,83893.0,259.4405,259.4405,258.9619,258.9819,83893.0
2025-04-17 13:15:00,259.75,259.91,259.45,259.6,19635.0,258.9719,259.1314,258.6728,258.8223,19635.0
2025-04-17 13:20:00,259.53,259.56,259.21,259.31,20587.0,258.7525,258.7825,258.4335,258.5332,20587.0
2025-04-17 13:25:00,259.44,259.62,259.18,259.21,25862.0,258.6628,258.8423,258.4036,258.4335,25862.0
2025-04-17 13:30:00,259.27,259.81,259.24,259.75,21695.0,258.4933,259.0317,258.4634,258.9719,21695.0
2025-04-17 13:35:00,259.79,259.86,259.66,259.84,28533.0,259.0118,259.0816,258.8822,259.0616,28533.0
2025-04-17 13:40:00,259.87,259.87,259.26,259.65,10675.0,259.0915,259.0915,258.4834,258.8722,10675.0
2025-04-17 13:45:00,259.68,260.39,259.65,259.95,11640.0,258.9021,259.61,258.8722,259.1713,11640.0
2025-04-17 13:50:00,260.0,260.43,259.94,260.28,10583.0,259.2211,259.6498,259.1613,259.5003,10583.0
2025-04-17 13:55:00,260.34,260.54,260.16,260.17,10053.0,259.5601,259.7595,259.3807,259.3906,10053.0
2025-04-17 14:00:00,260.14,260.59,260.07,260.58,19165.0,259.3607,259.8094,259.2909,259.7994,19165.0
2025-04-17 14:05:00,260.55,260.68,260.51,260.65,9644.0,259.7695,259.8991,259.7296,259.8692,9644.0
2025-04-17 14:10:00,260.63,260.79,260.4,260.47,28892.0,259.8492,260.0088,259.6199,259.6897,28892.0
2025-04-17 14:15:00,260.35,260.72,260.31,260.69,8712.0,259.5701,259.939,259.5302,259.9091,8712.0
2025-04-17 14:20:00,260.64,260.89,260.59,260.8,29694.0,259.8592,260.1085,259.8094,260.0187,29694.0
2025-04-17 14:25:00,260.8,260.95,260.36,260.38,24417.0,260.0187,260.1683,259.5801,259.6,24417.0
2025-04-17 14:30:00,260.38,260.86,260.38,260.52,30739.0,259.6,260.0786,259.6,259.7396,30739.0
2025-04-17 14:35:00,260.5,260.76,260.46,260.76,39439.0,259.7196,259.9789,259.6798,259.9789,39439.0
2025-04-17 14:40:00,260.76,260.77,260.45,260.55,23622.0,259.9789,259.9888,259.6698,259.7695,23622.0
2025-04-17 14:45:00,260.6,260.76,260.09,260.09,63183.0,259.8193,259.9789,259.3109,259.3109,63183.0
2025-04-17 14:50:00,260.12,260.47,259.75,260.18,52077.0,259.3408,259.6897,258.9719,259.4006,52077.0
2025-04-17 14:55:00,260.05,260.06,259.66,259.68,12666.0,259.271,259.281,258.8822,258.9021,12666.0
2025-04-17 15:00:00,259.64,259.85,259.51,259.67,36266.0,258.8622,259.0716,258.7326,258.8921,36266.0
2025-04-17 15:05:00,259.67,259.73,259.52,259.59,14532.0,258.8921,258.9519,258.7426,258.8124,14532.0
2025-04-17 15:10:00,259.7,259.7,259.0,259.1,19724.0,258.922,258.922,258.2241,258.3238,19724.0
2025-04-17 15:15:00,259.08,259.28,258.88,259.21,29263.0,258.3039,258.5033,258.1045,258.4335,29263.0
2025-04-17 15:20:00,259.23,259.45,258.77,259.27,19775.0,258.4534,258.6728,257.9948,258.4933,19775.0
2025-04-17 15:25:00,259.27,259.5,259.07,259.07,22928.0,258.4933,258.7226,258.2939,258.2939,22928.0
2025-04-17 15:30:00,259.04,259.6,259.04,259.48,31901.0,258.264,258.8223,258.264,258.7027,31901.0
2025-04-17 15:35:00,259.46,259.56,259.21,259.4,43793.0,258.6828,258.7825,258.4335,258.6229,43793.0
2025-04-17 15:40:00,259.33,259.72,259.13,259.38,21212.0,258.5531,258.942,258.3537,258.603,21212.0
2025-04-17 15:45:00,259.41,259.42,258.86,258.92,31116.0,258.6329,258.6429,258.0845,258.1444,31116.0
2025-04-17 15:50:00,258.8,259.09,258.36,259.04,60166.0,258.0247,258.3139,257.586,258.264,60166.0
2025-04-17 15:55:00,259.01,259.1,258.55,258.74,157313.0,258.2341,258.3238,257.7755,257.9649,157313.0
2025-04-21 09:30:00,256.23,256.5,255.61,255.75,210285.0,255.4624,255.7316,254.8443,254.9839,210285.0
2025-04-21 09:35:00,255.92,255.92,255.08,255.63,64457.0,255.1534,255.1534,254.3159,254.8642,64457.0
2025-04-21 09:40:00,255.66,255.67,255.26,255.42,57442.0,254.8941,254.9041,254.4953,254.6549,57442.0
2025-04-21 09:45:00,255.41,255.63,255.03,255.44,62775.0,254.6449,254.8642,254.266,254.6748,62775.0
2025-04-21 09:50:00,255.45,255.66,254.94,255.01,45139.0,254.6848,254.8941,254.1763,254.2461,45139.0
2025-04-21 09:55:00,255.03,255.03,254.39,254.41,63405.0,254.266,254.266,253.6279,253.6479,63405.0
2025-04-21 10:00:00,254.27,254.34,253.83,254.03,72881.0,253.5083,253.5781,253.0696,253.269,72881.0
2025-04-21 10:05:00,254.05,254.11,253.82,253.88,85581.0,253.289,253.3488,253.0596,253.1195,85581.0
2025-04-21 10:10:00,253.85,254.12,253.85,254.01,59659.0,253.0896,253.3587,253.0896,253.2491,59659.0
2025-04-21 10:15:00,254.08,254.09,253.31,253.47,60928.0,253.3189,253.3288,252.5512,252.7107,60928.0
2025-04-21 10:20:00,253.55,253.62,253.33,253.36,32775.0,252.7905,252.8602,252.5711,252.601,32775.0
2025-04-21 10:25:00,253.41,253.63,253.33,253.48,160207.0,252.6509,252.8702,252.5711,252.7207,160207.0
2025-04-21 10:30:00,253.47,253.61,253.28,253.34,38757.0,252.7107,252.8503,252.5213,252.5811,38757.0
2025-04-21 10:35:00,253.38,253.94,253.38,253.86,31455.0,252.621,253.1793,252.621,253.0995,31455.0
2025-04-21 10:40:00,253.84,254.1,253.37,253.39,32425.0,253.0796,253.3388,252.611,252.6309,32425.0
2025-04-21 10:45:00,253.35,253.65,253.07,253.14,45009.0,252.5911,252.8902,252.3119,252.3817,45009.0
2025-04-21 10:50:00,253.14,253.25,252.96,253.2,36694.0,252.3817,252.4914,252.2022,252.4415,36694.0
2025-04-21 10:55:00,253.03,253.15,252.85,252.96,48841.0,252.272,252.3917,252.0926,252.2022,48841.0
2025-04-21 11:00:00,252.99,253.17,252.71,252.77,53131.0,252.2321,252.4116,251.953,252.0128,53131.0
2025-04-21 11:05:00,252.74,252.96,252.65,252.85,36909.0,251.9829,252.2022,251.8932,252.0926,36909.0
2025-04-21 11:10:00,252.87,253.06,252.51,252.51,63609.0,252.1125,252.3019,251.7536,251.7536,63609.0
2025-04-21 11:15:00,252.5,252.81,252.49,252.81,42326.0,251.7436,252.0527,251.7336,252.0527,42326.0
2025-04-21 11:20:00,252.78,252.84,252.32,252.45,37159.0,252.0228,252.0826,251.5641,251.6938,37159.0
2025-04-21 11:25:00,252.42,252.5,252.09,252.22,14381.0,251.6638,251.7436,251.3348,251.4644,14381.0
2025-04-21 11:30:00,252.19,252.3,251.7,251.8,57019.0,251.4345,251.5442,250.946,251.0457,57019.0
2025-04-21 11:35:00,251.73,251.93,251.69,251.82,37599.0,250.9759,251.1753,250.936,251.0656,37599.0
2025-04-21 11:40:00,251.83,251.87,251.57,251.57,65587.0,251.0756,251.1155,250.8164,250.8164,65587.0
2025-04-21 11:45:00,251.64,251.64,251.17,251.37,31045.0,250.8862,250.8862,250.4176,250.617,31045.0
2025-04-21 11:50:00,251.37,251.37,251.15,251.2,34473.0,250.617,250.617,250.3976,250.4475,34473.0
2025-04-21 11:55:00,251.23,251.28,251.09,251.21,28511.0,250.4774,250.5273,250.3378,250.4575,28511.0
2025-04-21 12:00:00,251.24,251.51,251.23,251.44,34197.0,250.4874,250.7566,250.4774,250.6868,34197.0
2025-04-21 12:05:00,251.46,251.7,251.39,251.64,46162.0,250.7067,250.946,250.6369,250.8862,46162.0
2025-04-21 12:10:00,251.59,251.81,251.48,251.8,33326.0,250.8363,251.0557,250.7267,251.0457,33326.0
2025-04-21 12:15:00,251.78,251.8,251.48,251.58,26717.0,251.0258,251.0457,250.7267,250.8264,26717.0
2025-04-21 12:20:00,251.54,251.71,251.44,251.68,20821.0,250.7865,250.956,250.6868,250.9261,20821.0
2025-04-21 12:25:00,251.66,251.7,251.43,251.54,18937.0,250.9061,250.946,250.6768,250.7865,18937.0
2025-04-21 12:30:00,251.54,252.01,251.52,251.88,32508.0,250.7865,251.2551,250.7665,251.1255,32508.0
2025-04-21 12:35:00,251.88,252.15,251.84,252.12,31669.0,251.1255,251.3946,251.0856,251.3647,31669.0
2025-04-21 12:40:00,252.13,252.3,252.1,252.11,33735.0,251.3747,251.5442,251.3448,251.3548,33735.0
2025-04-21 12:45:00,252.15,252.23,251.78,251.83,23589.0,251.3946,251.4744,251.0258,251.0756,23589.0
2025-04-21 12:50:00,251.81,251.81,251.43,251.5,28420.0,251.0557,251.0557,250.6768,250.7466,28420.0
2025-04-21 12:55:00,251.5,251.5,251.22,251.26,24808.0,250.7466,250.7466,250.4674,250.5073,24808.0
2025-04-21 13:00:00,251.25,251.47,250.68,250.8,44050.0,250.4973,250.7167,249.9291,250.0487,44050.0
2025-04-21 13:05:00,250.76,250.87,250.62,250.71,63200.0,250.0088,250.1185,249.8692,249.959,63200.0
2025-04-21 13:10:00,250.68,250.74,250.5,250.56,49923.0,249.9291,249.9889,249.7496,249.8094,49923.0
2025-04-21 13:15:00,250.52,250.78,250.47,250.7,50941.0,249.7695,250.0288,249.7197,249.949,50941.0
2025-04-21 13:20:00,250.72,251.05,250.68,250.68,31708.0,249.9689,250.2979,249.9291,249.9291,31708.0
2025-04-21 13:25:00,250.66,250.82,250.53,250.63,34818.0,249.9091,250.0686,249.7795,249.8792,34818.0
2025-04-21 13:30:00,250.64,250.92,250.6,250.71,19755.0,249.8892,250.1683,249.8493,249.959,19755.0
2025-04-21 13:35:00,250.71,250.88,250.61,250.62,72995.0,249.959,250.1285,249.8593,249.8692,72995.0
2025-04-21 13:40:00,250.66,250.78,250.36,250.53,63657.0,249.9091,250.0288,249.61,249.7795,63657.0
2025-04-21 13:45:00,250.51,250.58,250.25,250.26,26368.0,249.7596,249.8294,249.5003,249.5103,26368.0
2025-04-21 13:50:00,250.25,250.48,250.21,250.33,133026.0,249.5003,249.7297,249.4605,249.5801,133026.0
2025-04-21 13:55:00,250.32,250.39,250.06,250.14,35900.0,249.5701,249.6399,249.3109,249.3907,35900.0
2025-04-21 14:00:00,250.13,250.19,249.95,250.05,85258.0,249.3807,249.4405,249.2012,249.3009,85258.0
2025-04-21 14:05:00,250.06,250.32,249.94,250.15,41743.0,249.3109,249.5701,249.1913,249.4006,41743.0
2025-04-21 14:10:00,250.13,250.29,249.96,250.22,44918.0,249.3807,249.5402,249.2112,249.4704,44918.0
2025-04-21 14:15:00,250.19,250.58,250.15,250.44,29010.0,249.4405,249.8294,249.4006,249.6898,29010.0
2025-04-21 14:20:00,250.45,250.5,250.31,250.41,22816.0,249.6997,249.7496,249.5602,249.6599,22816.0
2025-04-21 14:25:00,250.37,250.66,250.33,250.66,38372.0,249.62,249.9091,249.5801,249.9091,38372.0
2025-04-21 14:30:00,250.68,250.94,250.65,250.77,25492.0,249.9291,250.1883,249.8991,250.0188,25492.0
2025-04-21 14:35:00,250.81,250.91,250.62,250.74,22917.0,250.0587,250.1584,249.8692,249.9889,22917.0
2025-04-21 14:40:00,250.72,250.74,250.36,250.39,29251.0,249.9689,249.9889,249.61,249.6399,29251.0
2025-04-21 14:45:00,250.36,250.47,250.2,250.38,148803.0,249.61,249.7197,249.4505,249.63,148803.0
2025-04-21 14:50:00,250.38,250.39,250.07,250.09,20727.0,249.63,249.6399,249.3209,249.3408,20727.0
2025-04-21 14:55:00,250.09,250.2,250.05,250.08,162805.0,249.3408,249.4505,249.3009,249.3309,162805.0
2025-04-21 15:00:00,250.06,250.66,250.05,250.59,26112.0,249.3109,249.9091,249.3009,249.8393,26112.0
2025-04-21 15:05:00,250.61,250.78,250.53,250.62,26983.0,249.8593,250.0288,249.7795,249.8692,26983.0
2025-04-21 15:10:00,250.62,250.9,250.6,250.73,59890.0,249.8692,250.1484,249.8493,249.9789,59890.0
2025-04-21 15:15:00,250.73,250.99,250.67,250.97,30207.0,249.9789,250.2381,249.9191,250.2182,30207.0
2025-04-21 15:20:00,250.95,251.28,250.95,251.11,51416.0,250.1982,250.5273,250.1982,250.3578,51416.0
2025-04-21 15:25:00,251.14,251.14,250.76,250.85,33268.0,250.3877,250.3877,250.0088,250.0985,33268.0
2025-04-21 15:30:00,250.93,251.21,250.9,251.17,50129.0,250.1783,250.4575,250.1484,250.4176,50129.0
2025-04-21 15:35:00,251.21,251.89,251.17,251.59,31523.0,250.4575,251.1354,250.4176,250.8363,31523.0
2025-04-21 15:40:00,251.65,251.91,251.61,251.8,60441.0,250.8961,251.1554,250.8563,251.0457,60441.0
2025-04-21 15:45:00,251.86,252.06,251.56,252.04,80612.0,251.1055,251.3049,250.8064,251.285,80612.0
2025-04-21 15:50:00,252.06,252.58,251.72,252.43,61846.0,251.3049,251.8234,250.9659,251.6738,61846.0
2025-04-21 15:55:00,252.49,253.03,252.49,252.64,149449.0,251.7336,252.272,251.7336,251.8832,149449.0
2025-04-22 09:30:00,255.62,255.86,255.27,255.51,123413.0,254.8543,255.0935,254.5053,254.7446,123413.0
2025-04-22 09:35:00,255.54,255.98,255.37,255.97,69881.0,254.7745,255.2132,254.605,255.2032,69881.0
2025-04-22 09:40:00,256.0,256.49,255.94,256.45,53936.0,255.2331,255.7216,255.1733,255.6818,53936.0
2025-04-22 09:45:00,256.49,256.86,256.49,256.61,29612.0,255.7216,256.0905,255.7216,255.8413,29612.0
2025-04-22 09:50:00,256.58,256.59,256.1,256.28,19288.0,255.8114,255.8213,255.3328,255.5123,19288.0
2025-04-22 09:55:00,256.26,256.65,256.1,256.56,16859.0,255.4923,255.8812,255.3328,255.7914,16859.0
2025-04-22 10:00:00,256.64,256.77,256.52,256.76,22271.0,255.8712,256.0008,255.7516,255.9908,22271.0
2025-04-22 10:05:00,256.7,257.05,256.5,257.05,28543.0,255.931,256.28,255.7316,256.28,28543.0
2025-04-22 10:10:00,257.03,257.25,256.79,256.92,20728.0,256.26,256.4794,256.0208,256.1504,20728.0
2025-04-22 10:15:00,256.91,256.92,256.56,256.85,38375.0,256.1404,256.1504,255.7914,256.0806,38375.0
2025-04-22 10:20:00,256.89,257.2,256.89,257.16,26201.0,256.1205,256.4295,256.1205,256.3896,26201.0
2025-04-22 10:25:00,257.09,257.16,256.75,256.96,85197.0,256.3199,256.3896,255.9809,256.1902,85197.0
2025-04-22 10:30:00,256.98,257.04,256.62,256.99,16702.0,256.2102,256.27,255.8513,256.2202,16702.0
2025-04-22 10:35:00,257.05,257.35,256.93,257.34,27330.0,256.28,256.5791,256.1603,256.5691,27330.0
2025-04-22 10:40:00,257.35,257.45,257.24,257.4,12477.0,256.5791,256.6788,256.4694,256.6289,12477.0
2025-04-22 10:45:00,257.32,257.65,257.32,257.39,28484.0,256.5492,256.8782,256.5492,256.619,28484.0
2025-04-22 10:50:00,257.37,257.49,257.1,257.48,37841.0,256.599,256.7187,256.3298,256.7087,37841.0
2025-04-22 10:55:00,257.47,257.8,257.36,257.74,13302.0,256.6987,257.0277,256.589,256.9679,13302.0
2025-04-22 11:00:00,257.7,258.06,257.7,258.01,21876.0,256.928,257.2869,256.928,257.2371,21876.0
2025-04-22 11:05:00,258.01,258.15,257.95,258.15,15763.0,257.2371,257.3767,257.1773,257.3767,15763.0
2025-04-22 11:10:00,258.17,258.34,258.14,258.29,36430.0,257.3966,257.5661,257.3667,257.5163,36430.0
2025-04-22 11:15:00,258.31,258.4,258.25,258.28,21595.0,257.5362,257.6259,257.4764,257.5063,21595.0
2025-04-22 11:20:00,258.31,258.46,258.13,258.36,10841.0,257.5362,257.6857,257.3567,257.586,10841.0
2025-04-22 11:25:00,258.35,258.35,258.05,258.06,15310.0,257.5761,257.5761,257.277,257.2869,15310.0
2025-04-22 11:30:00,258.06,258.15,257.88,258.08,16620.0,257.2869,257.3767,257.1075,257.3069,16620.0
2025-04-22 11:35:00,258.13,258.15,257.79,257.85,17304.0,257.3567,257.3767,257.0178,257.0776,17304.0
2025-04-22 11:40:00,257.85,257.93,257.41,257.42,25853.0,257.0776,257.1573,256.6389,256.6489,25853.0
2025-04-22 11:45:00,257.38,257.58,257.36,257.49,10445.0,256.609,256.8084,256.589,256.7187,10445.0
2025-04-22 11:50:00,257.5,257.93,257.46,257.83,24837.0,256.7286,257.1573,256.6887,257.0576,24837.0
2025-04-22 11:55:00,257.82,258.76,257.73,258.56,41658.0,257.0477,257.9848,256.9579,257.7854,41658.0
2025-04-22 12:00:00,258.62,259.58,258.61,259.27,36425.0,257.8453,258.8024,257.8353,258.4933,36425.0
2025-04-22 12:05:00,259.22,259.51,259.05,259.18,15473.0,258.4435,258.7326,258.274,258.4036,15473.0
2025-04-22 12:10:00,259.4,259.64,259.22,259.63,13181.0,258.6229,258.8622,258.4435,258.8522,13181.0
2025-04-22 12:15:00,259.59,259.71,259.39,259.55,23022.0,258.8124,258.932,258.613,258.7725,23022.0
2025-04-22 12:20:00,259.61,260.12,259.61,260.03,49392.0,258.8323,259.3408,258.8323,259.251,49392.0
2025-04-22 12:25:00,259.89,260.21,259.86,259.97,18029.0,259.1115,259.4305,259.0816,259.1912,18029.0
2025-04-22 12:30:00,259.95,260.12,259.74,259.81,17213.0,259.1713,259.3408,258.9619,259.0317,17213.0
2025-04-22 12:35:00,259.81,259.84,259.6,259.6,13056.0,259.0317,259.0616,258.8223,258.8223,13056.0
2025-04-22 12:40:00,259.62,259.7,259.28,259.69,14583.0,258.8423,258.922,258.5033,258.9121,14583.0
2025-04-22 12:45:00,259.69,259.72,259.31,259.48,32584.0,258.9121,258.942,258.5332,258.7027,32584.0
2025-04-22 12:50:00,259.39,259.44,259.04,259.44,17281.0,258.613,258.6628,258.264,258.6628,17281.0
2025-04-22 12:55:00,259.35,259.55,259.29,259.31,23295.0,258.5731,258.7725,258.5133,258.5332,23295.0
2025-04-22 13:00:00,259.33,259.57,259.26,259.44,28735.0,258.5531,258.7924,258.4834,258.6628,28735.0
2025-04-22 13:05:00,259.56,259.84,259.24,259.58,55285.0,258.7825,259.0616,258.4634,258.8024,55285.0
2025-04-22 13:10:00,259.45,259.45,258.24,258.3,25749.0,258.6728,258.6728,257.4664,257.5262,25749.0
2025-04-22 13:15:00,258.43,258.43,257.4,258.09,185270.0,257.6558,257.6558,256.6289,257.3169,185270.0
2025-04-22 13:20:00,258.11,258.11,257.17,257.3,17256.0,257.3368,257.3368,256.3996,256.5292,17256.0
2025-04-22 13:25:00,257.32,258.27,256.79,256.94,63952.0,256.5492,257.4963,256.0208,256.1703,63952.0
2025-04-22 13:30:00,256.9,257.17,256.62,257.04,145966.0,256.1304,256.3996,255.8513,256.27,145966.0
2025-04-22 13:35:00,257.05,257.52,257.02,257.27,23417.0,256.28,256.7486,256.2501,256.4993,23417.0
2025-04-22 13:40:00,257.29,257.45,256.92,257.24,44803.0,256.5193,256.6788,256.1504,256.4694,44803.0
2025-04-22 13:45:00,257.25,257.29,256.65,256.7,36936.0,256.4794,256.5193,255.8812,255.931,36936.0
2025-04-22 13:50:00,256.68,256.93,256.56,256.93,46534.0,255.9111,256.1603,255.7914,256.1603,46534.0
2025-04-22 13:55:00,256.97,257.03,256.56,256.56,11102.0,256.2002,256.26,255.7914,255.7914,11102.0
2025-04-22 14:00:00,256.62,257.36,256.55,257.32,28895.0,255.8513,256.589,255.7815,256.5492,28895.0
2025-04-22 14:05:00,257.33,257.81,257.33,257.57,52074.0,256.5591,257.0377,256.5591,256.7984,52074.0
2025-04-22 14:10:00,257.55,257.85,257.5,257.81,18662.0,256.7785,257.0776,256.7286,257.0377,18662.0
2025-04-22 14:15:00,257.8,257.98,257.64,257.86,31227.0,257.0277,257.2072,256.8682,257.0875,31227.0
2025-04-22 14:20:00,257.86,258.44,257.86,258.29,15235.0,257.0875,257.6658,257.0875,257.5163,15235.0
2025-04-22 14:25:00,258.28,258.4,258.19,258.33,9542.0,257.5063,257.6259,257.4166,257.5561,9542.0
2025-04-22 14:30:00,258.38,258.58,258.34,258.5,23800.0,257.606,257.8054,257.5661,257.7256,23800.0
2025-04-22 14:35:00,258.53,258.72,258.43,258.48,19099.0,257.7555,257.945,257.6558,257.7057,19099.0
2025-04-22 14:40:00,258.56,258.81,258.49,258.66,25156.0,257.7854,258.0347,257.7157,257.8851,25156.0
2025-04-22 14:45:00,258.76,258.95,258.73,258.8,7807.0,257.9848,258.1743,257.9549,258.0247,7807.0
2025-04-22 14:50:00,258.84,259.2,258.83,259.07,56872.0,258.0646,258.4235,258.0546,258.2939,56872.0
2025-04-22 14:55:00,259.09,259.21,259.0,259.04,54982.0,258.3139,258.4335,258.2241,258.264,54982.0
2025-04-22 15:00:00,259.04,259.16,258.87,259.05,13087.0,258.264,258.3837,258.0945,258.274,13087.0
2025-04-22 15:05:00,259.14,259.16,258.72,258.75,21777.0,258.3637,258.3837,257.945,257.9749,21777.0
2025-04-22 15:10:00,258.73,258.78,258.44,258.44,118828.0,257.9549,258.0048,257.6658,257.6658,118828.0
2025-04-22 15:15:00,258.5,258.6,258.0,258.19,14572.0,257.7256,257.8253,257.2271,257.4166,14572.0
2025-04-22 15:20:00,258.22,258.22,257.8,258.1,118587.0,257.4465,257.4465,257.0277,257.3268,118587.0
2025-04-22 15:25:00,258.12,258.29,257.93,257.98,13287.0,257.3468,257.5163,257.1573,257.2072,13287.0
2025-04-22 15:30:00,257.94,258.2,257.84,258.09,84080.0,257.1673,257.4265,257.0676,257.3169,84080.0
2025-04-22 15:35:00,257.97,258.17,257.8,257.81,30217.0,257.1972,257.3966,257.0277,257.0377,30217.0
2025-04-22 15:40:00,257.83,258.89,257.79,258.74,45795.0,257.0576,258.1145,257.0178,257.9649,45795.0
2025-04-22 15:45:00,258.69,259.23,258.67,259.2,25215.0,257.9151,258.4534,257.8951,258.4235,25215.0
2025-04-22 15:50:00,259.16,259.22,258.5,258.97,36555.0,258.3837,258.4435,257.7256,258.1942,36555.0
2025-04-22 15:55:00,259.13,259.32,258.79,259.12,102361.0,258.3537,258.5432,258.0148,258.3438,102361.0
2025-04-23 09:30:00,265.93,266.59,265.75,266.31,198654.0,265.1334,265.7914,264.9539,265.5122,198654.0
2025-04-23 09:35:00,266.4,268.15,265.54,266.66,148299.0,265.602,267.3467,264.7445,265.8612,148299.0
2025-04-23 09:40:00,266.56,267.65,266.39,267.34,68163.0,265.7615,266.8482,265.592,266.5391,68163.0
2025-04-23 09:45:00,267.34,268.09,267.08,267.99,106599.0,266.5391,267.2869,266.2799,267.1872,106599.0
2025-04-23 09:50:00,267.94,268.32,267.17,267.19,85426.0,267.1373,267.5162,266.3697,266.3896,85426.0
2025-04-23 09:55:00,267.22,267.53,266.79,267.53,46652.0,266.4195,266.7286,265.9908,266.7286,46652.0
2025-04-23 10:00:00,267.61,268.38,266.65,267.52,84562.0,266.8083,267.576,265.8512,266.7186,84562.0
2025-04-23 10:05:00,267.47,267.75,267.17,267.57,8888.0,266.6688,266.9479,266.3697,266.7685,8888.0
2025-04-23 10:10:00,267.58,267.88,267.16,267.34,27782.0,266.7784,267.0775,266.3597,266.5391,27782.0
2025-04-23 10:15:00,267.33,267.33,266.21,266.68,100846.0,266.5292,266.5292,265.4125,265.8811,100846.0
2025-04-23 10:20:00,266.53,267.2,266.19,267.14,40637.0,265.7316,266.3996,265.3926,266.3397,40637.0
2025-04-23 10:25:00,267.08,267.75,267.08,267.63,25630.0,266.2799,266.9479,266.2799,266.8283,25630.0
2025-04-23 10:30:00,267.63,268.1,267.57,268.04,24917.0,266.8283,267.2969,266.7685,267.237,24917.0
2025-04-23 10:35:00,268.08,268.3,267.7,267.91,31071.0,267.2769,267.4963,266.8981,267.1074,31071.0
2025-04-23 10:40:00,267.87,268.05,267.57,267.73,25019.0,267.0676,267.247,266.7685,266.928,25019.0
2025-04-23 10:45:00,267.76,268.0,267.48,267.48,24856.0,266.9579,267.1972,266.6787,266.6787,24856.0
2025-04-23 10:50:00,267.39,267.39,267.04,267.12,18611.0,266.589,266.589,266.24,266.3198,18611.0
2025-04-23 10:55:00,267.03,267.15,266.86,266.87,8840.0,266.2301,266.3497,266.0606,266.0706,8840.0
2025-04-23 11:00:00,266.9,267.4,266.09,267.03,72803.0,266.1005,266.599,265.2929,266.2301,72803.0
2025-04-23 11:05:00,267.04,267.23,266.81,266.82,22740.0,266.24,266.4295,266.0107,266.0207,22740.0
2025-04-23 11:10:00,266.81,266.88,266.6,266.82,112098.0,266.0107,266.0805,265.8014,266.0207,112098.0
2025-04-23 11:15:00,266.81,266.82,266.12,266.17,54416.0,266.0107,266.0207,265.3228,265.3727,54416.0
2025-04-23 11:20:00,266.16,266.38,265.05,265.68,304655.0,265.3627,265.582,264.256,264.8841,304655.0
2025-04-23 11:25:00,265.67,265.75,264.55,264.96,486435.0,264.8741,264.9539,263.7575,264.1663,486435.0
2025-04-23 11:30:00,264.97,265.23,264.2,264.97,110913.0,264.1762,264.4355,263.4086,264.1762,110913.0
2025-04-23 11:35:00,264.93,265.2,264.6,265.16,86231.0,264.1364,264.4056,263.8074,264.3657,86231.0
2025-04-23 11:40:00,265.18,265.41,264.61,264.66,60529.0,264.3856,264.6149,263.8173,263.8672,60529.0
2025-04-23 11:45:00,264.63,264.8,263.79,263.84,75396.0,263.8373,264.0068,262.9998,263.0496,75396.0
2025-04-23 11:50:00,263.83,264.11,263.49,264.02,252547.0,263.0397,263.3188,262.7007,263.2291,252547.0
2025-04-23 11:55:00,264.06,264.56,264.06,264.41,81382.0,263.269,263.7675,263.269,263.6179,81382.0
2025-04-23 12:00:00,264.39,264.44,263.91,264.26,54173.0,263.598,263.6478,263.1194,263.4684,54173.0
2025-04-23 12:05:00,264.24,264.4,263.59,263.65,46501.0,263.4484,263.608,262.8004,262.8602,46501.0
2025-04-23 12:10:00,263.72,264.1,263.48,263.71,34892.0,262.93,263.3089,262.6907,262.92,34892.0
2025-04-23 12:15:00,263.71,263.78,263.03,263.03,30557.0,262.92,262.9898,262.2421,262.2421,30557.0
2025-04-23 12:20:00,263.0,263.1,262.79,262.95,18341.0,262.2121,262.3118,262.0028,262.1623,18341.0
2025-04-23 12:25:00,262.97,263.85,262.72,263.85,33238.0,262.1822,263.0596,261.933,263.0596,33238.0
2025-04-23 12:30:00,263.85,264.07,263.75,264.03,30433.0,263.0596,263.2789,262.9599,263.2391,30433.0
2025-04-23 12:35:00,263.95,264.5,263.95,264.38,25940.0,263.1593,263.7077,263.1593,263.588,25940.0
2025-04-23 12:40:00,264.25,264.4,264.09,264.31,22440.0,263.4584,263.608,263.2989,263.5182,22440.0
2025-04-23 12:45:00,264.25,264.4,263.64,263.7,24443.0,263.4584,263.608,262.8502,262.9101,24443.0
2025-04-23 12:50:00,263.6,264.17,263.58,264.11,30529.0,262.8103,263.3786,262.7904,263.3188,30529.0
2025-04-23 12:55:00,264.13,264.9,264.05,264.74,43297.0,263.3388,264.1065,263.259,263.9469,43297.0
2025-04-23 13:00:00,264.69,264.86,263.85,264.83,35421.0,263.8971,264.0666,263.0596,264.0367,35421.0
2025-04-23 13:05:00,264.86,265.28,264.78,265.14,22682.0,264.0666,264.4853,263.9868,264.3457,22682.0
2025-04-23 13:10:00,265.12,265.19,264.94,265.12,19253.0,264.3258,264.3956,264.1463,264.3258,19253.0
2025-04-23 13:15:00,265.19,265.35,265.05,265.21,14334.0,264.3956,264.5551,264.256,264.4155,14334.0
2025-04-23 13:20:00,265.25,265.36,265.0,265.19,234780.0,264.4554,264.5651,264.2062,264.3956,234780.0
2025-04-23 13:25:00,265.21,265.38,264.77,264.81,16260.0,264.4155,264.585,263.9768,264.0167,16260.0
2025-04-23 13:30:00,264.76,265.05,264.34,264.38,27014.0,263.9669,264.256,263.5481,263.588,27014.0
2025-04-23 13:35:00,264.42,264.55,263.87,264.06,23508.0,263.6279,263.7575,263.0795,263.269,23508.0
2025-04-23 13:40:00,264.09,264.4,263.88,264.4,23873.0,263.2989,263.608,263.0895,263.608,23873.0
2025-04-23 13:45:00,264.37,264.42,264.02,264.14,34027.0,263.578,263.6279,263.2291,263.3487,34027.0
2025-04-23 13:50:00,264.14,264.79,264.02,264.79,9004.0,263.3487,263.9968,263.2291,263.9968,9004.0
2025-04-23 13:55:00,264.8,265.09,264.72,264.76,24175.0,264.0068,264.2959,263.927,263.9669,24175.0
2025-04-23 14:00:00,264.74,264.93,264.2,264.58,18305.0,263.9469,264.1364,263.4086,263.7874,18305.0
2025-04-23 14:05:00,264.59,264.72,264.41,264.57,17744.0,263.7974,263.927,263.6179,263.7774,17744.0
2025-04-23 14:10:00,264.63,265.0,264.34,264.6,27923.0,263.8373,264.2062,263.5481,263.8074,27923.0
2025-04-23 14:15:00,264.61,265.04,264.59,264.7,10133.0,263.8173,264.246,263.7974,263.9071,10133.0
2025-04-23 14:20:00,264.65,265.05,264.32,264.48,14504.0,263.8572,264.256,263.5282,263.6877,14504.0
2025-04-23 14:25:00,264.35,264.44,263.8,263.92,30085.0,263.5581,263.6478,263.0098,263.1294,30085.0
2025-04-23 14:30:00,263.97,264.53,263.94,264.15,13222.0,263.1792,263.7376,263.1493,263.3587,13222.0
2025-04-23 14:35:00,264.18,264.22,264.0,264.13,17773.0,263.3886,263.4285,263.2092,263.3388,17773.0
2025-04-23 14:40:00,264.12,264.16,263.69,263.69,19408.0,263.3288,263.3687,262.9001,262.9001,19408.0
2025-04-23 14:45:00,263.56,264.0,263.54,263.94,24645.0,262.7705,263.2092,262.7505,263.1493,24645.0
2025-04-23 14:50:00,263.94,263.94,263.5,263.57,9156.0,263.1493,263.1493,262.7106,262.7804,9156.0
2025-04-23 14:55:00,263.56,264.17,263.56,263.76,11949.0,262.7705,263.3786,262.7705,262.9699,11949.0
2025-04-23 15:00:00,263.74,264.05,263.14,263.25,26760.0,262.9499,263.259,262.3517,262.4614,26760.0
2025-04-23 15:05:00,263.26,263.71,263.25,263.42,27363.0,262.4714,262.92,262.4614,262.6309,27363.0
2025-04-23 15:10:00,263.38,263.66,263.28,263.37,21453.0,262.591,262.8702,262.4913,262.581,21453.0
2025-04-23 15:15:00,263.31,263.4,263.05,263.17,92706.0,262.5212,262.6109,262.262,262.3816,92706.0
2025-04-23 15:20:00,263.15,263.22,262.76,262.8,122176.0,262.3617,262.4315,261.9729,262.0127,122176.0
2025-04-23 15:25:00,262.82,263.27,262.67,262.96,35552.0,262.0327,262.4813,261.8831,262.1723,35552.0
2025-04-23 15:30:00,262.92,263.49,262.9,263.09,83276.0,262.1324,262.7007,262.1124,262.3019,83276.0
2025-04-23 15:35:00,263.04,263.11,262.57,262.77,26180.0,262.252,262.3218,261.7834,261.9828,26180.0
2025-04-23 15:40:00,262.78,263.18,262.64,262.95,70600.0,261.9928,262.3916,261.8532,262.1623,70600.0
2025-04-23 15:45:00,262.96,263.3,262.68,263.27,63810.0,262.1723,262.5112,261.8931,262.4813,63810.0
2025-04-23 15:50:00,263.3,264.14,263.25,264.05,74666.0,262.5112,263.3487,262.4614,263.259,74666.0
2025-04-23 15:55:00,264.0,264.08,263.28,263.29,266342.0,263.2092,263.2889,262.4913,262.5013,266342.0
2025-04-24 09:30:00,263.9,264.04,263.46,263.79,88459.0,263.1095,263.249,262.6708,262.9998,88459.0
2025-04-24 09:35:00,263.65,263.97,263.39,263.96,27281.0,262.8602,263.1792,262.601,263.1693,27281.0
2025-04-24 09:40:00,264.0,264.56,263.98,264.5,19094.0,263.2092,263.7675,263.1892,263.7077,19094.0
2025-04-24 09:45:00,264.57,264.92,264.5,264.76,20114.0,263.7774,264.1264,263.7077,263.9669,20114.0
2025-04-24 09:50:00,264.7,265.05,264.67,265.03,10342.0,263.9071,264.256,263.8771,264.2361,10342.0
2025-04-24 09:55:00,264.99,265.42,264.81,265.35,26256.0,264.1962,264.6249,264.0167,264.5551,26256.0
2025-04-24 10:00:00,265.39,265.65,265.18,265.47,37180.0,264.595,264.8542,264.3856,264.6747,37180.0
2025-04-24 10:05:00,265.45,265.82,265.45,265.82,12661.0,264.6548,265.0237,264.6548,265.0237,12661.0
2025-04-24 10:10:00,265.71,265.71,265.3,265.63,13627.0,264.914,264.914,264.5053,264.8343,13627.0
2025-04-24 10:15:00,265.6,265.92,265.39,265.83,22086.0,264.8044,265.1234,264.595,265.0337,22086.0
2025-04-24 10:20:00,265.93,266.36,265.9,266.34,104075.0,265.1334,265.5621,265.1035,265.5421,104075.0
2025-04-24 10:25:00,266.36,266.7,266.21,266.69,14165.0,265.5621,265.9011,265.4125,265.8911,14165.0
2025-04-24 10:30:00,266.65,266.92,266.57,266.9,15536.0,265.8512,266.1204,265.7715,266.1005,15536.0
2025-04-24 10:35:00,266.96,267.2,266.82,266.95,22680.0,266.1603,266.3996,266.0207,266.1503,22680.0
2025-04-24 10:40:00,266.93,267.1,266.49,266.57,80392.0,266.1304,266.2999,265.6917,265.7715,80392.0
2025-04-24 10:45:00,266.67,266.68,266.14,266.48,42455.0,265.8712,265.8811,265.3427,265.6817,42455.0
2025-04-24 10:50:00,266.51,266.76,266.32,266.66,9611.0,265.7116,265.9609,265.5222,265.8612,9611.0
2025-04-24 10:55:00,266.71,266.89,266.66,266.8,24650.0,265.911,266.0905,265.8612,266.0008,24650.0
2025-04-24 11:00:00,266.82,266.97,266.59,266.97,26674.0,266.0207,266.1703,265.7914,266.1703,26674.0
2025-04-24 11:05:00,266.96,267.1,266.9,266.98,19375.0,266.1603,266.2999,266.1005,266.1802,19375.0
2025-04-24 11:10:00,267.0,267.47,266.95,267.39,9743.0,266.2002,266.6688,266.1503,266.589,9743.0
2025-04-24 11:15:00,267.28,267.45,267.1,267.1,20549.0,266.4793,266.6488,266.2999,266.2999,20549.0
2025-04-24 11:20:00,267.17,267.27,266.95,267.01,12983.0,266.3697,266.4694,266.1503,266.2101,12983.0
2025-04-24 11:25:00,267.01,267.11,266.67,266.95,17453.0,266.2101,266.3098,265.8712,266.1503,17453.0
2025-04-24 11:30:00,266.72,267.0,266.55,267.0,14453.0,265.921,266.2002,265.7515,266.2002,14453.0
2025-04-24 11:35:00,267.0,267.14,266.9,267.08,13382.0,266.2002,266.3397,266.1005,266.2799,13382.0
2025-04-24 11:40:00,267.05,267.19,266.85,266.85,9344.0,266.25,266.3896,266.0506,266.0506,9344.0
2025-04-24 11:45:00,266.88,267.21,266.78,267.01,25155.0,266.0805,266.4095,265.9808,266.2101,25155.0
2025-04-24 11:50:00,267.03,267.5,266.94,267.47,29489.0,266.2301,266.6987,266.1403,266.6688,29489.0
2025-04-24 11:55:00,267.43,267.54,266.86,266.95,27210.0,266.6289,266.7385,266.0606,266.1503,27210.0
2025-04-24 12:00:00,267.03,267.19,266.94,267.1,13376.0,266.2301,266.3896,266.1403,266.2999,13376.0
2025-04-24 12:05:00,267.09,267.1,266.79,266.92,9172.0,266.2899,266.2999,265.9908,266.1204,9172.0
2025-04-24 12:10:00,266.85,267.39,266.85,267.33,8374.0,266.0506,266.589,266.0506,266.5292,8374.0
2025-04-24 12:15:00,267.36,267.78,267.3,267.65,11363.0,266.5591,266.9778,266.4993,266.8482,11363.0
2025-04-24 12:20:00,267.66,267.81,267.65,267.66,14963.0,266.8582,267.0077,266.8482,266.8582,14963.0
2025-04-24 12:25:00,267.51,268.03,267.47,267.85,60507.0,266.7086,267.2271,266.6688,267.0476,60507.0
2025-04-24 12:30:00,267.85,268.22,267.77,268.21,15621.0,267.0476,267.4165,266.9679,267.4065,15621.0
2025-04-24 12:35:00,268.12,268.3,268.07,268.18,20064.0,267.3168,267.4963,267.267,267.3766,20064.0
2025-04-24 12:40:00,268.18,268.27,267.99,268.07,12802.0,267.3766,267.4664,267.1872,267.267,12802.0
2025-04-24 12:45:00,268.09,268.12,267.85,268.05,13613.0,267.2869,267.3168,267.0476,267.247,13613.0
2025-04-24 12:50:00,268.08,268.13,267.97,268.13,63221.0,267.2769,267.3268,267.1673,267.3268,63221.0
2025-04-24 12:55:00,268.13,268.54,268.13,268.36,23279.0,267.3268,267.7356,267.3268,267.5561,23279.0
2025-04-24 13:00:00,268.28,268.4,268.07,268.23,44092.0,267.4763,267.596,267.267,267.4265,44092.0
2025-04-24 13:05:00,268.28,268.33,268.13,268.13,18006.0,267.4763,267.5262,267.3268,267.3268,18006.0
2025-04-24 13:10:00,268.05,268.25,268.05,268.2,6949.0,267.247,267.4464,267.247,267.3966,6949.0
2025-04-24 13:15:00,268.2,268.23,267.72,267.77,14829.0,267.3966,267.4265,266.918,266.9679,14829.0
2025-04-24 13:20:00,267.8,268.1,267.72,268.05,22168.0,266.9978,267.2969,266.918,267.247,22168.0
2025-04-24 13:25:00,268.1,268.31,268.1,268.13,10983.0,267.2969,267.5062,267.2969,267.3268,10983.0
2025-04-24 13:30:00,268.23,268.42,268.0,268.05,14646.0,267.4265,267.6159,267.1972,267.247,14646.0
2025-04-24 13:35:00,268.01,268.23,267.93,268.07,8700.0,267.2071,267.4265,267.1274,267.267,8700.0
2025-04-24 13:40:00,268.18,268.2,267.88,268.01,13668.0,267.3766,267.3966,267.0775,267.2071,13668.0
2025-04-24 13:45:00,267.97,268.19,267.85,268.17,9755.0,267.1673,267.3866,267.0476,267.3667,9755.0
2025-04-24 13:50:00,268.18,268.44,268.05,268.43,12587.0,267.3766,267.6359,267.247,267.6259,12587.0
2025-04-24 13:55:00,268.35,268.35,268.2,268.31,15336.0,267.5461,267.5461,267.3966,267.5062,15336.0
2025-04-24 14:00:00,268.3,268.58,268.25,268.47,43710.0,267.4963,267.7754,267.4464,267.6658,43710.0
2025-04-24 14:05:00,268.43,268.79,268.42,268.5,20809.0,267.6259,267.9848,267.6159,267.6957,20809.0
2025-04-24 14:10:00,268.49,268.5,268.37,268.46,10159.0,267.6857,267.6957,267.5661,267.6558,10159.0
2025-04-24 14:15:00,268.46,268.59,268.22,268.39,4552.0,267.6558,267.7854,267.4165,267.586,4552.0
2025-04-24 14:20:00,268.39,268.42,268.18,268.32,13014.0,267.586,267.6159,267.3766,267.5162,13014.0
2025-04-24 14:25:00,268.33,268.44,268.32,268.38,17994.0,267.5262,267.6359,267.5162,267.576,17994.0
2025-04-24 14:30:00,268.38,268.71,268.37,268.69,12650.0,267.576,267.905,267.5661,267.8851,12650.0
2025-04-24 14:35:00,268.64,268.86,268.64,268.83,12960.0,267.8353,268.0546,267.8353,268.0247,12960.0
2025-04-24 14:40:00,268.81,268.89,268.71,268.74,20411.0,268.0047,268.0845,267.905,267.935,20411.0
2025-04-24 14:45:00,268.82,268.92,268.71,268.87,26705.0,268.0147,268.1144,267.905,268.0646,26705.0
2025-04-24 14:50:00,268.86,269.03,268.85,268.94,14388.0,268.0546,268.2241,268.0446,268.1344,14388.0
2025-04-24 14:55:00,268.92,268.96,268.67,268.67,24646.0,268.1144,268.1543,267.8652,267.8652,24646.0
2025-04-24 15:00:00,268.64,268.65,268.22,268.24,14394.0,267.8353,267.8452,267.4165,267.4364,14394.0
2025-04-24 15:05:00,268.31,268.38,268.14,268.21,25058.0,267.5062,267.576,267.3367,267.4065,25058.0
2025-04-24 15:10:00,268.21,268.23,267.8,268.01,14621.0,267.4065,267.4265,266.9978,267.2071,14621.0
2025-04-24 15:15:00,268.08,268.44,268.03,268.37,14472.0,267.2769,267.6359,267.2271,267.5661,14472.0
2025-04-24 15:20:00,268.4,268.6,268.27,268.31,20793.0,267.596,267.7954,267.4664,267.5062,20793.0
2025-04-24 15:25:00,268.41,268.5,268.06,268.06,80783.0,267.6059,267.6957,267.257,267.257,80783.0
2025-04-24 15:30:00,268.11,268.37,268.11,268.25,22208.0,267.3068,267.5661,267.3068,267.4464,22208.0
2025-04-24 15:35:00,268.24,268.72,268.0,268.62,36726.0,267.4364,267.915,267.1972,267.8153,36726.0
2025-04-24 15:40:00,268.61,268.86,268.61,268.82,97347.0,267.8053,268.0546,267.8053,268.0147,97347.0
2025-04-24 15:45:00,268.82,269.17,268.8,269.14,56926.0,268.0147,268.3637,267.9948,268.3338,56926.0
2025-04-24 15:50:00,269.16,269.25,268.67,269.15,68649.0,268.3537,268.4434,267.8652,268.3437,68649.0
2025-04-24 15:55:00,269.13,269.15,268.79,268.82,178059.0,268.3238,268.3437,267.9848,268.0147,178059.0
2025-04-25 09:30:00,268.86,269.11,268.31,268.97,95080.0,268.0546,268.3038,267.5062,268.1643,95080.0
2025-04-25 09:35:00,269.04,269.44,268.99,269.38,63017.0,268.2341,268.6329,268.1842,268.573,63017.0
2025-04-25 09:40:00,269.37,269.48,268.62,268.68,22439.0,268.5631,268.6727,267.8153,267.8751,22439.0
2025-04-25 09:45:00,268.72,268.92,268.28,268.28,26300.0,267.915,268.1144,267.4763,267.4763,26300.0
2025-04-25 09:50:00,268.34,268.52,267.9,268.08,61245.0,267.5362,267.7156,267.0975,267.2769,61245.0
2025-04-25 09:55:00,268.09,268.31,267.88,267.98,30245.0,267.2869,267.5062,267.0775,267.1772,30245.0
2025-04-25 10:00:00,267.99,268.87,267.99,268.3,38533.0,267.1872,268.0646,267.1872,267.4963,38533.0
2025-04-25 10:05:00,268.34,269.31,268.3,269.27,52742.0,267.5362,268.5032,267.4963,268.4634,52742.0
2025-04-25 10:10:00,269.27,269.5,269.12,269.28,36099.0,268.4634,268.6927,268.3138,268.4733,36099.0
2025-04-25 10:15:00,269.29,269.35,268.91,268.92,128048.0,268.4833,268.5431,268.1044,268.1144,128048.0
2025-04-25 10:20:00,268.94,269.0,267.59,268.17,146516.0,268.1344,268.1942,266.7884,267.3667,146516.0
2025-04-25 10:25:00,268.08,268.17,267.5,267.9,25835.0,267.2769,267.3667,266.6987,267.0975,25835.0
2025-04-25 10:30:00,267.89,268.19,267.4,268.03,25752.0,267.0875,267.3866,266.599,267.2271,25752.0
2025-04-25 10:35:00,268.03,268.4,268.03,268.39,9653.0,267.2271,267.596,267.2271,267.586,9653.0
2025-04-25 10:40:00,268.35,268.86,268.34,268.85,20756.0,267.5461,268.0546,267.5362,268.0446,20756.0
2025-04-25 10:45:00,268.72,268.91,268.65,268.77,34798.0,267.915,268.1044,267.8452,267.9649,34798.0
2025-04-25 10:50:00,268.87,268.98,268.63,268.81,13383.0,268.0646,268.1742,267.8253,268.0047,13383.0
2025-04-25 10:55:00,268.8,268.81,268.32,268.69,10038.0,267.9948,268.0047,267.5162,267.8851,10038.0
2025-04-25 11:00:00,268.77,268.93,268.46,268.86,13478.0,267.9649,268.1244,267.6558,268.0546,13478.0
2025-04-25 11:05:00,268.85,268.98,268.81,268.87,13990.0,268.0446,268.1742,268.0047,268.0646,13990.0
2025-04-25 11:10:00,269.0,269.17,268.97,269.1,12494.0,268.1942,268.3637,268.1643,268.2939,12494.0
2025-04-25 11:15:00,269.11,269.11,268.63,268.92,14383.0,268.3038,268.3038,267.8253,268.1144,14383.0
2025-04-25 11:20:00,268.96,269.23,268.95,269.2,21060.0,268.1543,268.4235,268.1443,268.3936,21060.0
2025-04-25 11:25:00,269.17,269.17,268.7,268.72,21087.0,268.3637,268.3637,267.8951,267.915,21087.0
2025-04-25 11:30:00,268.68,268.87,268.65,268.74,23104.0,267.8751,268.0646,267.8452,267.935,23104.0
2025-04-25 11:35:00,268.79,268.8,268.41,268.58,6139.0,267.9848,267.9948,267.6059,267.7754,6139.0
2025-04-25 11:40:00,268.57,268.95,268.45,268.47,18387.0,267.7655,268.1443,267.6458,267.6658,18387.0
2025-04-25 11:45:00,268.35,268.64,268.35,268.64,6430.0,267.5461,267.8353,267.5461,267.8353,6430.0
2025-04-25 11:50:00,268.68,269.0,268.67,268.97,24467.0,267.8751,268.1942,267.8652,268.1643,24467.0
2025-04-25 11:55:00,269.02,269.1,268.88,269.01,12607.0,268.2141,268.2939,268.0745,268.2041,12607.0
2025-04-25 12:00:00,269.01,269.14,268.99,269.06,153925.0,268.2041,268.3338,268.1842,268.254,153925.0
2025-04-25 12:05:00,269.01,269.23,269.0,269.16,20594.0,268.2041,268.4235,268.1942,268.3537,20594.0
2025-04-25 12:10:00,269.17,269.31,269.13,269.25,8509.0,268.3637,268.5032,268.3238,268.4434,8509.0
2025-04-25 12:15:00,269.24,269.35,269.19,269.34,12129.0,268.4335,268.5431,268.3836,268.5332,12129.0
2025-04-25 12:20:00,269.34,269.68,269.27,269.64,16447.0,268.5332,268.8721,268.4634,268.8323,16447.0
2025-04-25 12:25:00,269.63,269.71,269.59,269.62,11719.0,268.8223,268.902,268.7824,268.8123,11719.0
2025-04-25 12:30:00,269.64,269.74,269.55,269.69,10956.0,268.8323,268.932,268.7425,268.8821,10956.0
2025-04-25 12:35:00,269.74,269.88,269.72,269.8,30747.0,268.932,269.0715,268.912,268.9918,30747.0
2025-04-25 12:40:00,269.82,269.99,269.81,269.98,13819.0,269.0117,269.1812,269.0017,269.1712,13819.0
2025-04-25 12:45:00,269.97,269.97,269.44,269.72,12855.0,269.1613,269.1613,268.6329,268.912,12855.0
2025-04-25 12:50:00,269.59,269.91,269.56,269.91,8996.0,268.7824,269.1014,268.7525,269.1014,8996.0
2025-04-25 12:55:00,269.89,269.99,269.85,269.96,25373.0,269.0815,269.1812,269.0416,269.1513,25373.0
2025-04-25 13:00:00,269.94,270.1,269.88,269.96,99053.0,269.1314,269.2909,269.0715,269.1513,99053.0
2025-04-25 13:05:00,269.98,270.3,269.98,270.23,8879.0,269.1712,269.4903,269.1712,269.4205,8879.0
2025-04-25 13:10:00,270.25,270.4,270.23,270.4,10171.0,269.4404,269.59,269.4205,269.59,10171.0
2025-04-25 13:15:00,270.38,270.58,270.29,270.55,43399.0,269.57,269.7694,269.4803,269.7395,43399.0
2025-04-25 13:20:00,270.58,270.79,270.5,270.69,11051.0,269.7694,269.9788,269.6897,269.8791,11051.0
2025-04-25 13:25:00,270.67,270.9,270.65,270.86,22902.0,269.8592,270.0885,269.8392,270.0486,22902.0
2025-04-25 13:30:00,270.9,270.9,270.53,270.69,10949.0,270.0885,270.0885,269.7196,269.8791,10949.0
2025-04-25 13:35:00,270.78,270.85,269.78,269.94,62232.0,269.9688,270.0386,268.9718,269.1314,62232.0
2025-04-25 13:40:00,269.88,270.32,269.66,270.0,24705.0,269.0715,269.5102,268.8522,269.1912,24705.0
2025-04-25 13:45:00,269.87,269.91,269.34,269.68,31582.0,269.0616,269.1014,268.5332,268.8721,31582.0
2025-04-25 13:50:00,269.76,269.76,269.14,269.17,9909.0,268.9519,268.9519,268.3338,268.3637,9909.0
2025-04-25 13:55:00,269.28,269.36,268.78,269.32,27609.0,268.4733,268.5531,267.9748,268.5132,27609.0
2025-04-25 14:00:00,269.36,269.81,269.2,269.61,43866.0,268.5531,269.0017,268.3936,268.8023,43866.0
2025-04-25 14:05:00,269.71,270.05,269.63,269.95,31019.0,268.902,269.241,268.8223,269.1413,31019.0
2025-04-25 14:10:00,270.0,270.02,269.79,269.85,30128.0,269.1912,269.2111,268.9818,269.0416,30128.0
2025-04-25 14:15:00,269.9,270.1,269.8,270.08,21363.0,269.0915,269.2909,268.9918,269.2709,21363.0
2025-04-25 14:20:00,270.02,270.47,270.01,270.43,14055.0,269.2111,269.6598,269.2011,269.6199,14055.0
2025-04-25 14:25:00,270.38,270.44,270.12,270.34,18833.0,269.57,269.6299,269.3108,269.5302,18833.0
2025-04-25 14:30:00,270.31,270.42,270.23,270.33,10822.0,269.5002,269.6099,269.4205,269.5202,10822.0
2025-04-25 14:35:00,270.36,270.65,270.34,270.62,25287.0,269.5501,269.8392,269.5302,269.8093,25287.0
2025-04-25 14:40:00,270.65,270.78,270.62,270.68,18239.0,269.8392,269.9688,269.8093,269.8691,18239.0
2025-04-25 14:45:00,270.72,270.75,270.59,270.66,11191.0,269.909,269.9389,269.7794,269.8492,11191.0
2025-04-25 14:50:00,270.67,270.67,270.11,270.61,18003.0,269.8592,269.8592,269.3008,269.7994,18003.0
2025-04-25 14:55:00,270.58,270.59,270.2,270.3,15046.0,269.7694,269.7794,269.3906,269.4903,15046.0
2025-04-25 15:00:00,270.39,270.66,270.24,270.62,21701.0,269.58,269.8492,269.4305,269.8093,21701.0
2025-04-25 15:05:00,270.58,270.75,270.49,270.56,130862.0,269.7694,269.9389,269.6797,269.7495,130862.0
2025-04-25 15:10:00,270.58,270.58,270.25,270.35,21288.0,269.7694,269.7694,269.4404,269.5401,21288.0
2025-04-25 15:15:00,270.33,270.52,270.16,270.36,32283.0,269.5202,269.7096,269.3507,269.5501,32283.0
2025-04-25 15:20:00,270.39,270.66,270.34,270.61,38687.0,269.58,269.8492,269.5302,269.7994,38687.0
2025-04-25 15:25:00,270.5,270.56,270.2,270.21,27729.0,269.6897,269.7495,269.3906,269.4005,27729.0
2025-04-25 15:30:00,270.12,270.27,269.96,270.23,14957.0,269.3108,269.4604,269.1513,269.4205,14957.0
2025-04-25 15:35:00,270.09,270.3,269.9,270.01,21858.0,269.2809,269.4903,269.0915,269.2011,21858.0
2025-04-25 15:40:00,270.05,270.23,269.82,270.2,30683.0,269.241,269.4205,269.0117,269.3906,30683.0
2025-04-25 15:45:00,270.17,270.23,269.94,270.09,17468.0,269.3607,269.4205,269.1314,269.2809,17468.0
2025-04-25 15:50:00,270.17,270.8,270.13,270.68,41773.0,269.3607,269.9888,269.3208,269.8691,41773.0
2025-04-25 15:55:00,270.71,270.83,270.44,270.7,58033.0,269.8991,270.0187,269.6299,269.8891,58033.0
2025-04-28 09:30:00,271.02,271.78,271.02,271.19,143168.0,270.2081,270.9658,270.2081,270.3776,143168.0
2025-04-28 09:35:00,271.16,271.52,271.03,271.4,35455.0,270.3477,270.7066,270.2181,270.587,35455.0
2025-04-28 09:40:00,271.32,272.12,271.32,272.06,26457.0,270.5072,271.3048,270.5072,271.245,26457.0
2025-04-28 09:45:00,272.12,272.26,271.63,271.88,30799.0,271.3048,271.4444,270.8163,271.0655,30799.0
2025-04-28 09:50:00,271.94,271.95,271.4,271.49,18579.0,271.1254,271.1353,270.587,270.6767,18579.0
2025-04-28 09:55:00,271.23,271.28,270.64,270.69,46755.0,270.4175,270.4673,269.8293,269.8791,46755.0
2025-04-28 10:00:00,270.71,271.07,270.41,271.07,26259.0,269.8991,270.258,269.5999,270.258,26259.0
2025-04-28 10:05:00,271.14,271.24,270.87,271.09,19923.0,270.3278,270.4275,270.0586,270.2779,19923.0
2025-04-28 10:10:00,271.12,271.23,270.91,271.05,29208.0,270.3078,270.4175,270.0985,270.238,29208.0
2025-04-28 10:15:00,271.05,271.35,271.05,271.22,12581.0,270.238,270.5371,270.238,270.4075,12581.0
2025-04-28 10:20:00,271.28,271.65,271.09,271.65,112152.0,270.4673,270.8362,270.2779,270.8362,112152.0
2025-04-28 10:25:00,271.57,271.66,271.09,271.09,21293.0,270.7565,270.8462,270.2779,270.2779,21293.0
2025-04-28 10:30:00,271.07,271.1,270.54,270.92,18606.0,270.258,270.2879,269.7296,270.1084,18606.0
2025-04-28 10:35:00,270.9,271.39,270.89,271.3,13823.0,270.0885,270.577,270.0785,270.4873,13823.0
2025-04-28 10:40:00,271.31,271.37,270.86,271.37,36201.0,270.4973,270.5571,270.0486,270.5571,36201.0
2025-04-28 10:45:00,271.37,271.55,271.34,271.48,16553.0,270.5571,270.7365,270.5272,270.6667,16553.0
2025-04-28 10:50:00,271.42,271.47,270.93,271.04,9236.0,270.6069,270.6568,270.1184,270.2281,9236.0
2025-04-28 10:55:00,271.06,271.14,270.79,270.94,12420.0,270.248,270.3278,269.9788,270.1284,12420.0
2025-04-28 11:00:00,270.85,271.15,270.85,270.94,23426.0,270.0386,270.3377,270.0386,270.1284,23426.0
2025-04-28 11:05:00,270.91,270.96,270.23,270.32,101187.0,270.0985,270.1483,269.4205,269.5102,101187.0
2025-04-28 11:10:00,270.39,270.58,270.11,270.46,57846.0,269.58,269.7694,269.3008,269.6498,57846.0
2025-04-28 11:15:00,270.43,270.43,270.12,270.15,10097.0,269.6199,269.6199,269.3108,269.3407,10097.0
2025-04-28 11:20:00,270.11,270.13,269.46,269.5,27577.0,269.3008,269.3208,268.6528,268.6927,27577.0
2025-04-28 11:25:00,269.53,269.53,269.05,269.14,21152.0,268.7226,268.7226,268.244,268.3338,21152.0
2025-04-28 11:30:00,269.09,269.48,269.09,269.21,25961.0,268.2839,268.6727,268.2839,268.4035,25961.0
2025-04-28 11:35:00,269.23,269.59,269.1,269.58,21512.0,268.4235,268.7824,268.2939,268.7724,21512.0
2025-04-28 11:40:00,269.59,269.8,269.37,269.37,13672.0,268.7824,268.9918,268.5631,268.5631,13672.0
2025-04-28 11:45:00,269.39,269.48,269.24,269.28,10701.0,268.583,268.6727,268.4335,268.4733,10701.0
2025-04-28 11:50:00,269.24,269.67,269.2,269.38,13725.0,268.4335,268.8622,268.3936,268.573,13725.0
2025-04-28 11:55:00,269.34,269.54,269.13,269.33,4940.0,268.5332,268.7326,268.3238,268.5232,4940.0
2025-04-28 12:00:00,269.28,269.33,268.82,268.87,18764.0,268.4733,268.5232,268.0147,268.0646,18764.0
2025-04-28 12:05:00,268.87,268.87,268.58,268.66,23732.0,268.0646,268.0646,267.7754,267.8552,23732.0
2025-04-28 12:10:00,268.69,268.69,268.5,268.62,15244.0,267.8851,267.8851,267.6957,267.8153,15244.0
2025-04-28 12:15:00,268.7,269.0,268.7,268.9,17590.0,267.8951,268.1942,267.8951,268.0945,17590.0
2025-04-28 12:20:00,268.91,268.92,268.57,268.75,13236.0,268.1044,268.1144,267.7655,267.9449,13236.0
2025-04-28 12:25:00,268.78,268.78,268.4,268.52,12710.0,267.9748,267.9748,267.596,267.7156,12710.0
2025-04-28 12:30:00,268.67,268.89,268.63,268.63,8521.0,267.8652,268.0845,267.8253,267.8253,8521.0
2025-04-28 12:35:00,268.71,268.97,268.67,268.84,10840.0,267.905,268.1643,267.8652,268.0347,10840.0
2025-04-28 12:40:00,268.87,269.05,268.8,269.02,13297.0,268.0646,268.244,267.9948,268.2141,13297.0
2025-04-28 12:45:00,268.97,269.25,268.92,269.2,22785.0,268.1643,268.4434,268.1144,268.3936,22785.0
2025-04-28 12:50:00,269.21,269.21,268.82,268.91,22774.0,268.4035,268.4035,268.0147,268.1044,22774.0
2025-04-28 12:55:00,268.8,268.82,268.54,268.74,25886.0,267.9948,268.0147,267.7356,267.935,25886.0
2025-04-28 13:00:00,268.78,268.93,268.67,268.73,14531.0,267.9748,268.1244,267.8652,267.925,14531.0
2025-04-28 13:05:00,268.71,268.9,268.5,268.5,84231.0,267.905,268.0945,267.6957,267.6957,84231.0
2025-04-28 13:10:00,268.47,268.54,268.25,268.29,13714.0,267.6658,267.7356,267.4464,267.4863,13714.0
2025-04-28 13:15:00,268.28,268.59,268.17,268.59,8978.0,267.4763,267.7854,267.3667,267.7854,8978.0
2025-04-28 13:20:00,268.6,268.6,268.36,268.45,6277.0,267.7954,267.7954,267.5561,267.6458,6277.0
2025-04-28 13:25:00,268.49,268.68,268.18,268.21,14200.0,267.6857,267.8751,267.3766,267.4065,14200.0
2025-04-28 13:30:00,268.17,268.35,268.08,268.35,6394.0,267.3667,267.5461,267.2769,267.5461,6394.0
2025-04-28 13:35:00,268.39,268.59,268.2,268.58,7260.0,267.586,267.7854,267.3966,267.7754,7260.0
2025-04-28 13:40:00,268.58,268.75,268.44,268.75,14904.0,267.7754,267.9449,267.6359,267.9449,14904.0
2025-04-28 13:45:00,268.71,269.0,268.69,268.87,13915.0,267.905,268.1942,267.8851,268.0646,13915.0
2025-04-28 13:50:00,268.91,269.12,268.85,269.12,12072.0,268.1044,268.3138,268.0446,268.3138,12072.0
2025-04-28 13:55:00,269.06,269.42,269.06,269.34,12142.0,268.254,268.6129,268.254,268.5332,12142.0
2025-04-28 14:00:00,269.37,269.44,269.26,269.39,12382.0,268.5631,268.6329,268.4534,268.583,12382.0
2025-04-28 14:05:00,269.39,269.5,269.37,269.4,8145.0,268.583,268.6927,268.5631,268.593,8145.0
2025-04-28 14:10:00,269.37,269.41,269.21,269.41,12829.0,268.5631,268.6029,268.4035,268.6029,12829.0
2025-04-28 14:15:00,269.38,269.47,269.22,269.31,11182.0,268.573,268.6628,268.4135,268.5032,11182.0
2025-04-28 14:20:00,269.32,269.65,269.23,269.64,7400.0,268.5132,268.8422,268.4235,268.8323,7400.0
2025-04-28 14:25:00,269.61,269.91,269.61,269.72,20554.0,268.8023,269.1014,268.8023,268.912,20554.0
2025-04-28 14:30:00,269.74,269.83,269.52,269.56,39469.0,268.932,269.0217,268.7126,268.7525,39469.0
2025-04-28 14:35:00,269.64,269.81,269.48,269.77,17357.0,268.8323,269.0017,268.6727,268.9619,17357.0
2025-04-28 14:40:00,269.81,269.9,269.75,269.81,10601.0,269.0017,269.0915,268.9419,269.0017,10601.0
2025-04-28 14:45:00,269.72,269.95,269.7,269.85,5988.0,268.912,269.1413,268.8921,269.0416,5988.0
2025-04-28 14:50:00,269.88,270.05,269.85,269.98,15226.0,269.0715,269.241,269.0416,269.1712,15226.0
2025-04-28 14:55:00,269.97,270.0,269.83,269.91,16818.0,269.1613,269.1912,269.0217,269.1014,16818.0
2025-04-28 15:00:00,269.89,270.26,269.84,270.21,13758.0,269.0815,269.4504,269.0317,269.4005,13758.0
2025-04-28 15:05:00,270.22,270.44,270.14,270.44,25330.0,269.4105,269.6299,269.3308,269.6299,25330.0
2025-04-28 15:10:00,270.42,270.46,270.2,270.41,10316.0,269.6099,269.6498,269.3906,269.5999,10316.0
2025-04-28 15:15:00,270.36,270.56,270.36,270.52,34634.0,269.5501,269.7495,269.5501,269.7096,34634.0
2025-04-28 15:20:00,270.52,270.88,270.49,270.87,10435.0,269.7096,270.0685,269.6797,270.0586,10435.0
2025-04-28 15:25:00,270.76,270.85,270.71,270.73,15853.0,269.9489,270.0386,269.8991,269.919,15853.0
2025-04-28 15:30:00,270.71,270.9,270.67,270.81,11254.0,269.8991,270.0885,269.8592,269.9988,11254.0
2025-04-28 15:35:00,270.71,270.92,270.45,270.73,23877.0,269.8991,270.1084,269.6398,269.919,23877.0
2025-04-28 15:40:00,270.75,270.9,270.67,270.88,14505.0,269.9389,270.0885,269.8592,270.0685,14505.0
2025-04-28 15:45:00,270.87,271.06,270.86,271.02,13589.0,270.0586,270.248,270.0486,270.2081,13589.0
2025-04-28 15:50:00,271.11,271.62,271.11,271.47,47199.0,270.2979,270.8063,270.2979,270.6568,47199.0
2025-04-28 15:55:00,271.36,271.48,270.97,271.07,75398.0,270.5471,270.6667,270.1583,270.258,75398.0
2025-04-29 09:30:00,270.13,270.53,270.06,270.48,76027.0,269.3208,269.7196,269.251,269.6697,76027.0
2025-04-29 09:35:00,270.42,270.49,270.12,270.28,20261.0,269.6099,269.6797,269.3108,269.4703,20261.0
2025-04-29 09:40:00,270.29,270.81,270.29,270.73,15394.0,269.4803,269.9988,269.4803,269.919,15394.0
2025-04-29 09:45:00,270.73,271.09,270.72,271.0,20334.0,269.919,270.2779,269.909,270.1882,20334.0
2025-04-29 09:50:00,271.01,271.33,270.87,270.89,45938.0,270.1982,270.5172,270.0586,270.0785,45938.0
2025-04-29 09:55:00,270.85,271.22,270.73,270.75,20500.0,270.0386,270.4075,269.919,269.9389,20500.0
2025-04-29 10:00:00,270.72,271.18,270.52,271.16,61301.0,269.909,270.3676,269.7096,270.3477,61301.0
2025-04-29 10:05:00,271.2,271.88,271.2,271.56,41829.0,270.3876,271.0655,270.3876,270.7465,41829.0
2025-04-29 10:10:00,271.54,271.59,271.13,271.37,19699.0,270.7266,270.7764,270.3178,270.5571,19699.0
2025-04-29 10:15:00,271.34,271.38,270.95,270.98,29013.0,270.5272,270.567,270.1383,270.1682,29013.0
2025-04-29 10:20:00,271.07,271.1,270.41,270.49,105562.0,270.258,270.2879,269.5999,269.6797,105562.0
2025-04-29 10:25:00,270.34,270.44,270.11,270.33,15392.0,269.5302,269.6299,269.3008,269.5202,15392.0
2025-04-29 10:30:00,270.4,270.8,270.4,270.76,16642.0,269.59,269.9888,269.59,269.9489,16642.0
2025-04-29 10:35:00,270.83,271.43,270.83,271.34,20068.0,270.0187,270.6169,270.0187,270.5272,20068.0
2025-04-29 10:40:00,271.37,271.42,271.11,271.22,39412.0,270.5571,270.6069,270.2979,270.4075,39412.0
2025-04-29 10:45:00,271.22,271.52,271.18,271.41,13910.0,270.4075,270.7066,270.3676,270.597,13910.0
2025-04-29 10:50:00,271.45,271.65,271.25,271.65,9163.0,270.6368,270.8362,270.4374,270.8362,9163.0
2025-04-29 10:55:00,271.66,271.96,271.65,271.94,18544.0,270.8462,271.1453,270.8362,271.1254,18544.0
2025-04-29 11:00:00,271.98,272.07,271.58,271.6,30626.0,271.1652,271.255,270.7664,270.7864,30626.0
2025-04-29 11:05:00,271.65,271.92,271.65,271.81,10182.0,270.8362,271.1054,270.8362,270.9958,10182.0
2025-04-29 11:10:00,271.8,271.8,271.43,271.61,13784.0,270.9858,270.9858,270.6169,270.7964,13784.0
2025-04-29 11:15:00,271.66,271.7,271.19,271.21,8724.0,270.8462,270.8861,270.3776,270.3976,8724.0
2025-04-29 11:20:00,271.29,271.45,271.05,271.28,15427.0,270.4773,270.6368,270.238,270.4673,15427.0
2025-04-29 11:25:00,271.2,271.73,271.18,271.59,8132.0,270.3876,270.916,270.3676,270.7764,8132.0
2025-04-29 11:30:00,271.59,271.65,271.05,271.1,21433.0,270.7764,270.8362,270.238,270.2879,21433.0
2025-04-29 11:35:00,271.15,271.5,271.0,271.47,8735.0,270.3377,270.6867,270.1882,270.6568,8735.0
2025-04-29 11:40:00,271.4,271.82,271.37,271.82,11894.0,270.587,271.0057,270.5571,271.0057,11894.0
2025-04-29 11:45:00,271.81,271.85,271.59,271.74,25882.0,270.9958,271.0356,270.7764,270.926,25882.0
2025-04-29 11:50:00,271.71,271.87,271.49,271.63,15057.0,270.8961,271.0556,270.6767,270.8163,15057.0
2025-04-29 11:55:00,271.59,271.65,271.3,271.39,14970.0,270.7764,270.8362,270.4873,270.577,14970.0
2025-04-29 12:00:00,271.45,271.89,271.41,271.83,7013.0,270.6368,271.0755,270.597,271.0157,7013.0
2025-04-29 12:05:00,271.87,272.2,271.85,272.17,23268.0,271.0556,271.3846,271.0356,271.3547,23268.0
2025-04-29 12:10:00,272.17,272.2,272.06,272.13,11189.0,271.3547,271.3846,271.245,271.3148,11189.0
2025-04-29 12:15:00,272.1,272.18,271.82,271.88,7944.0,271.2849,271.3646,271.0057,271.0655,7944.0
2025-04-29 12:20:00,271.81,271.99,271.8,271.91,11658.0,270.9958,271.1752,270.9858,271.0955,11658.0
2025-04-29 12:25:00,271.78,271.99,271.77,271.98,25314.0,270.9658,271.1752,270.9559,271.1652,25314.0
2025-04-29 12:30:00,271.98,272.15,271.83,272.06,11585.0,271.1652,271.3347,271.0157,271.245,11585.0
2025-04-29 12:35:00,272.09,272.14,271.7,271.84,6917.0,271.2749,271.3248,270.8861,271.0257,6917.0
2025-04-29 12:40:00,271.83,272.1,271.82,272.05,13362.0,271.0157,271.2849,271.0057,271.235,13362.0
2025-04-29 12:45:00,272.02,272.02,271.21,271.22,13590.0,271.2051,271.2051,270.3976,270.4075,13590.0
2025-04-29 12:50:00,271.32,271.42,271.27,271.37,16269.0,270.5072,270.6069,270.4574,270.5571,16269.0
2025-04-29 12:55:00,271.33,271.34,270.85,271.07,27122.0,270.5172,270.5272,270.0386,270.258,27122.0
2025-04-29 13:00:00,271.13,271.18,270.96,271.15,14461.0,270.3178,270.3676,270.1483,270.3377,14461.0
2025-04-29 13:05:00,271.19,271.35,271.15,271.28,5669.0,270.3776,270.5371,270.3377,270.4673,5669.0
2025-04-29 13:10:00,271.19,271.36,271.05,271.34,4947.0,270.3776,270.5471,270.238,270.5272,4947.0
2025-04-29 13:15:00,271.38,271.89,271.31,271.88,16704.0,270.567,271.0755,270.4973,271.0655,16704.0
2025-04-29 13:20:00,271.88,272.0,271.79,271.96,13429.0,271.0655,271.1852,270.9758,271.1453,13429.0
2025-04-29 13:25:00,271.94,272.07,271.82,271.9,19504.0,271.1254,271.255,271.0057,271.0855,19504.0
2025-04-29 13:30:00,271.96,272.03,271.87,271.98,5780.0,271.1453,271.2151,271.0556,271.1652,5780.0
2025-04-29 13:35:00,272.0,272.25,271.94,272.25,11980.0,271.1852,271.4344,271.1254,271.4344,11980.0
2025-04-29 13:40:00,272.26,272.51,272.26,272.51,16297.0,271.4444,271.6937,271.4444,271.6937,16297.0
2025-04-29 13:45:00,272.49,273.06,272.36,273.01,55645.0,271.6737,272.242,271.5441,272.1922,55645.0
2025-04-29 13:50:00,273.0,273.09,272.77,272.9,40983.0,272.1822,272.2719,271.9529,272.0825,40983.0
2025-04-29 13:55:00,272.89,273.09,272.87,272.93,38271.0,272.0725,272.2719,272.0526,272.1124,38271.0
2025-04-29 14:00:00,272.96,273.2,272.87,273.2,10231.0,272.1423,272.3816,272.0526,272.3816,10231.0
2025-04-29 14:05:00,273.18,273.27,272.85,272.95,19759.0,272.3617,272.4514,272.0326,272.1323,19759.0
2025-04-29 14:10:00,273.02,273.02,272.82,272.88,30048.0,272.2021,272.2021,272.0027,272.0626,30048.0
2025-04-29 14:15:00,272.97,273.15,272.9,272.9,24109.0,272.1523,272.3317,272.0825,272.0825,24109.0
2025-04-29 14:20:00,272.91,272.97,272.64,272.84,13669.0,272.0925,272.1523,271.8233,272.0227,13669.0
2025-04-29 14:25:00,272.8,273.1,272.75,272.97,10651.0,271.9828,272.2819,271.9329,272.1523,10651.0
2025-04-29 14:30:00,273.0,273.06,272.78,272.97,13100.0,272.1822,272.242,271.9628,272.1523,13100.0
2025-04-29 14:35:00,272.95,273.14,272.92,273.11,18370.0,272.1323,272.3218,272.1024,272.2919,18370.0
2025-04-29 14:40:00,273.13,273.17,272.93,273.09,31629.0,272.3118,272.3517,272.1124,272.2719,31629.0
2025-04-29 14:45:00,273.0,273.0,272.81,272.91,8812.0,272.1822,272.1822,271.9928,272.0925,8812.0
2025-04-29 14:50:00,272.89,272.96,272.7,272.89,14002.0,272.0725,272.1423,271.8831,272.0725,14002.0
2025-04-29 14:55:00,272.9,273.0,272.68,272.74,25124.0,272.0825,272.1822,271.8631,271.923,25124.0
2025-04-29 15:00:00,272.73,272.97,272.73,272.78,13191.0,271.913,272.1523,271.913,271.9628,13191.0
2025-04-29 15:05:00,272.76,273.15,272.7,272.88,41404.0,271.9429,272.3317,271.8831,272.0626,41404.0
2025-04-29 15:10:00,272.96,273.06,272.9,273.01,31211.0,272.1423,272.242,272.0825,272.1922,31211.0
2025-04-29 15:15:00,272.98,272.98,272.76,272.85,19036.0,272.1623,272.1623,271.9429,272.0326,19036.0
2025-04-29 15:20:00,272.75,273.01,272.75,273.01,21404.0,271.9329,272.1922,271.9329,272.1922,21404.0
2025-04-29 15:25:00,273.01,273.06,272.74,272.86,22744.0,272.1922,272.242,271.923,272.0426,22744.0
2025-04-29 15:30:00,272.88,272.94,272.79,272.9,13514.0,272.0626,272.1224,271.9728,272.0825,13514.0
2025-04-29 15:35:00,272.8,272.87,272.63,272.74,15959.0,271.9828,272.0526,271.8133,271.923,15959.0
2025-04-29 15:40:00,272.7,272.75,272.48,272.62,18574.0,271.8831,271.9329,271.6637,271.8033,18574.0
2025-04-29 15:45:00,272.62,272.99,272.5,272.98,20007.0,271.8033,272.1722,271.6837,272.1623,20007.0
2025-04-29 15:50:00,273.0,273.1,272.89,272.91,27393.0,272.1822,272.2819,272.0725,272.0925,27393.0
2025-04-29 15:55:00,272.92,272.95,272.49,272.59,41298.0,272.1024,272.1323,271.6737,271.7734,41298.0
2025-04-30 09:30:00,269.11,269.11,268.09,268.64,176147.0,268.3038,268.3038,267.2869,267.8353,176147.0
2025-04-30 09:35:00,268.68,268.68,267.51,267.55,422610.0,267.8751,267.8751,266.7086,266.7485,422610.0
2025-04-30 09:40:00,267.51,267.69,266.77,267.17,414350.0,266.7086,266.8881,265.9709,266.3697,414350.0
2025-04-30 09:45:00,267.12,267.59,266.91,267.51,130815.0,266.3198,266.7884,266.1104,266.7086,130815.0
2025-04-30 09:50:00,267.5,267.53,266.81,266.92,24718.0,266.6987,266.7286,266.0107,266.1204,24718.0
2025-04-30 09:55:00,266.94,266.99,266.25,266.49,46725.0,266.1403,266.1902,265.4524,265.6917,46725.0
2025-04-30 10:00:00,266.6,267.25,266.29,266.96,31437.0,265.8014,266.4494,265.4923,266.1603,31437.0
2025-04-30 10:05:00,267.03,267.47,266.74,267.36,14569.0,266.2301,266.6688,265.9409,266.5591,14569.0
2025-04-30 10:10:00,267.41,267.98,267.18,267.89,21158.0,266.6089,267.1772,266.3796,267.0875,21158.0
2025-04-30 10:15:00,267.9,268.05,267.64,268.05,26452.0,267.0975,267.247,266.8382,267.247,26452.0
2025-04-30 10:20:00,268.07,268.41,267.87,268.4,86901.0,267.267,267.6059,267.0676,267.596,86901.0
2025-04-30 10:25:00,268.33,268.65,268.21,268.59,21883.0,267.5262,267.8452,267.4065,267.7854,21883.0
2025-04-30 10:30:00,268.54,268.95,268.48,268.77,57521.0,267.7356,268.1443,267.6757,267.9649,57521.0
2025-04-30 10:35:00,268.61,268.62,268.23,268.5,43789.0,267.8053,267.8153,267.4265,267.6957,43789.0
2025-04-30 10:40:00,268.43,268.89,268.08,268.83,48787.0,267.6259,268.0845,267.2769,268.0247,48787.0
2025-04-30 10:45:00,268.62,268.78,268.44,268.65,17803.0,267.8153,267.9748,267.6359,267.8452,17803.0
2025-04-30 10:50:00,268.63,269.04,268.25,268.72,13332.0,267.8253,268.2341,267.4464,267.915,13332.0
2025-04-30 10:55:00,268.59,269.04,268.57,268.87,13633.0,267.7854,268.2341,267.7655,268.0646,13633.0
2025-04-30 11:00:00,268.81,269.38,268.81,269.23,16951.0,268.0047,268.573,268.0047,268.4235,16951.0
2025-04-30 11:05:00,269.35,269.72,269.19,269.64,14458.0,268.5431,268.912,268.3836,268.8323,14458.0
2025-04-30 11:10:00,269.59,269.91,269.55,269.77,38608.0,268.7824,269.1014,268.7425,268.9619,38608.0
2025-04-30 11:15:00,269.73,269.99,269.64,269.87,13591.0,268.922,269.1812,268.8323,269.0616,13591.0
2025-04-30 11:20:00,269.89,270.26,269.81,269.88,19229.0,269.0815,269.4504,269.0017,269.0715,19229.0
2025-04-30 11:25:00,269.86,270.09,269.58,269.9,15718.0,269.0516,269.2809,268.7724,269.0915,15718.0
2025-04-30 11:30:00,269.9,270.16,269.86,270.11,16967.0,269.0915,269.3507,269.0516,269.3008,16967.0
2025-04-30 11:35:00,270.15,270.2,269.84,270.03,42637.0,269.3407,269.3906,269.0317,269.2211,42637.0
2025-04-30 11:40:00,270.02,270.36,269.85,270.29,36371.0,269.2111,269.5501,269.0416,269.4803,36371.0
2025-04-30 11:45:00,270.24,270.25,270.08,270.19,21219.0,269.4305,269.4404,269.2709,269.3806,21219.0
2025-04-30 11:50:00,270.24,270.24,269.79,270.13,18717.0,269.4305,269.4305,268.9818,269.3208,18717.0
2025-04-30 11:55:00,270.05,270.35,269.82,270.22,20506.0,269.241,269.5401,269.0117,269.4105,20506.0
2025-04-30 12:00:00,270.16,270.37,270.08,270.25,18367.0,269.3507,269.5601,269.2709,269.4404,18367.0
2025-04-30 12:05:00,270.35,270.59,270.3,270.35,21317.0,269.5401,269.7794,269.4903,269.5401,21317.0
2025-04-30 12:10:00,270.24,270.25,270.02,270.02,36320.0,269.4305,269.4404,269.2111,269.2111,36320.0
2025-04-30 12:15:00,270.01,270.13,269.85,269.91,48709.0,269.2011,269.3208,269.0416,269.1014,48709.0
2025-04-30 12:20:00,269.98,269.98,269.49,269.49,72052.0,269.1712,269.1712,268.6827,268.6827,72052.0
2025-04-30 12:25:00,269.42,269.63,269.35,269.53,13081.0,268.6129,268.8223,268.5431,268.7226,13081.0
2025-04-30 12:30:00,269.44,269.46,269.25,269.37,10846.0,268.6329,268.6528,268.4434,268.5631,10846.0
2025-04-30 12:35:00,269.2,270.02,269.2,269.98,10523.0,268.3936,269.2111,268.3936,269.1712,10523.0
2025-04-30 12:40:00,269.95,270.15,269.92,269.99,10625.0,269.1413,269.3407,269.1114,269.1812,10625.0
2025-04-30 12:45:00,269.89,270.06,269.85,269.93,7881.0,269.0815,269.251,269.0416,269.1214,7881.0
2025-04-30 12:50:00,269.95,270.24,269.95,270.21,24668.0,269.1413,269.4305,269.1413,269.4005,24668.0
2025-04-30 12:55:00,270.2,270.32,270.01,270.21,5748.0,269.3906,269.5102,269.2011,269.4005,5748.0
2025-04-30 13:00:00,270.3,270.34,270.06,270.13,14793.0,269.4903,269.5302,269.251,269.3208,14793.0
2025-04-30 13:05:00,269.96,269.96,269.68,269.71,10265.0,269.1513,269.1513,268.8721,268.902,10265.0
2025-04-30 13:10:00,269.64,269.65,269.05,269.28,17190.0,268.8323,268.8422,268.244,268.4733,17190.0
2025-04-30 13:15:00,269.45,269.88,269.45,269.85,27404.0,268.6428,269.0715,268.6428,269.0416,27404.0
2025-04-30 13:20:00,269.81,269.9,269.75,269.85,14905.0,269.0017,269.0915,268.9419,269.0416,14905.0
2025-04-30 13:25:00,269.83,270.43,269.83,270.41,14880.0,269.0217,269.6199,269.0217,269.5999,14880.0
2025-04-30 13:30:00,270.5,270.75,270.35,270.75,13244.0,269.6897,269.9389,269.5401,269.9389,13244.0
2025-04-30 13:35:00,270.73,270.96,270.67,270.73,16826.0,269.919,270.1483,269.8592,269.919,16826.0
2025-04-30 13:40:00,270.68,270.9,270.61,270.9,9427.0,269.8691,270.0885,269.7994,270.0885,9427.0
2025-04-30 13:45:00,270.91,270.91,270.62,270.66,10594.0,270.0985,270.0985,269.8093,269.8492,10594.0
2025-04-30 13:50:00,270.81,270.92,270.77,270.86,12690.0,269.9988,270.1084,269.9589,270.0486,12690.0
2025-04-30 13:55:00,270.93,270.93,270.67,270.67,4108.0,270.1184,270.1184,269.8592,269.8592,4108.0
2025-04-30 14:00:00,270.59,270.61,270.4,270.53,11290.0,269.7794,269.7994,269.59,269.7196,11290.0
2025-04-30 14:05:00,270.63,271.84,270.41,270.86,77761.0,269.8193,271.0257,269.5999,270.0486,77761.0
2025-04-30 14:10:00,270.89,271.53,270.89,271.07,13118.0,270.0785,270.7166,270.0785,270.258,13118.0
2025-04-30 14:15:00,271.03,271.39,271.01,271.26,22645.0,270.2181,270.577,270.1982,270.4474,22645.0
2025-04-30 14:20:00,271.24,271.27,270.99,271.13,7920.0,270.4275,270.4574,270.1782,270.3178,7920.0
2025-04-30 14:25:00,270.98,271.26,270.39,270.74,32105.0,270.1682,270.4474,269.58,269.929,32105.0
2025-04-30 14:30:00,270.67,270.97,270.59,270.77,25310.0,269.8592,270.1583,269.7794,269.9589,25310.0
2025-04-30 14:35:00,270.61,270.61,270.14,270.25,13372.0,269.7994,269.7994,269.3308,269.4404,13372.0
2025-04-30 14:40:00,270.13,270.32,270.03,270.16,7598.0,269.3208,269.5102,269.2211,269.3507,7598.0
2025-04-30 14:45:00,270.13,270.8,270.12,270.75,10972.0,269.3208,269.9888,269.3108,269.9389,10972.0
2025-04-30 14:50:00,270.72,270.8,270.47,270.48,9945.0,269.909,269.9888,269.6598,269.6697,9945.0
2025-04-30 14:55:00,270.5,270.63,270.2,270.25,11572.0,269.6897,269.8193,269.3906,269.4404,11572.0
2025-04-30 15:00:00,270.27,270.6,270.27,270.53,18659.0,269.4604,269.7894,269.4604,269.7196,18659.0
2025-04-30 15:05:00,270.51,270.65,270.45,270.48,13973.0,269.6996,269.8392,269.6398,269.6697,13973.0
2025-04-30 15:10:00,270.44,270.84,270.44,270.81,17897.0,269.6299,270.0287,269.6299,269.9988,17897.0
2025-04-30 15:15:00,270.82,270.87,270.61,270.61,11669.0,270.0087,270.0586,269.7994,269.7994,11669.0
2025-04-30 15:20:00,270.59,270.9,270.58,270.69,42419.0,269.7794,270.0885,269.7694,269.8791,42419.0
2025-04-30 15:25:00,270.6,270.61,270.26,270.29,33784.0,269.7894,269.7994,269.4504,269.4803,33784.0
2025-04-30 15:30:00,270.34,270.46,270.2,270.3,29101.0,269.5302,269.6498,269.3906,269.4903,29101.0
2025-04-30 15:35:00,270.27,270.62,270.14,270.35,19390.0,269.4604,269.8093,269.3308,269.5401,19390.0
2025-04-30 15:40:00,270.35,271.04,270.34,271.03,14878.0,269.5401,270.2281,269.5302,270.2181,14878.0
2025-04-30 15:45:00,271.03,271.86,271.03,271.8,35223.0,270.2181,271.0456,270.2181,270.9858,35223.0
2025-04-30 15:50:00,271.82,273.14,271.77,272.9,58124.0,271.0057,272.3218,270.9559,272.0825,58124.0
2025-04-30 15:55:00,272.85,273.52,272.34,272.42,232438.0,272.0326,272.7006,271.5242,271.6039,232438.0
2025-05-01 09:30:00,275.28,275.74,274.64,274.7,125513.0,274.4554,274.914,273.8173,273.8771,125513.0
2025-05-01 09:35:00,274.65,275.42,274.59,274.88,103491.0,273.8272,274.5949,273.7674,274.0566,103491.0
2025-05-01 09:40:00,274.89,275.24,274.75,275.19,41022.0,274.0665,274.4155,273.9269,274.3656,41022.0
2025-05-01 09:45:00,275.19,275.6,275.17,275.49,33984.0,274.3656,274.7744,274.3457,274.6647,33984.0
2025-05-01 09:50:00,275.42,275.82,275.37,275.47,38801.0,274.5949,274.9937,274.5451,274.6448,38801.0
2025-05-01 09:55:00,275.41,275.45,274.73,274.73,20132.0,274.585,274.6249,273.907,273.907,20132.0
2025-05-01 10:00:00,274.89,275.51,274.76,275.45,53613.0,274.0665,274.6847,273.9369,274.6249,53613.0
2025-05-01 10:05:00,275.45,275.82,275.17,275.23,31085.0,274.6249,274.9937,274.3457,274.4055,31085.0
2025-05-01 10:10:00,275.23,275.49,274.97,275.44,20614.0,274.4055,274.6647,274.1463,274.6149,20614.0
2025-05-01 10:15:00,275.51,275.83,275.51,275.6,110248.0,274.6847,275.0037,274.6847,274.7744,110248.0
2025-05-01 10:20:00,275.68,276.21,275.66,276.12,51757.0,274.8542,275.3826,274.8342,275.2928,51757.0
2025-05-01 10:25:00,276.13,276.36,276.01,276.28,22791.0,275.3028,275.5321,275.1832,275.4524,22791.0
2025-05-01 10:30:00,276.3,276.31,275.83,276.05,27639.0,275.4723,275.4823,275.0037,275.2231,27639.0
2025-05-01 10:35:00,276.07,276.55,276.04,276.51,22127.0,275.243,275.7216,275.2131,275.6817,22127.0
2025-05-01 10:40:00,276.53,276.7,276.34,276.36,41971.0,275.7016,275.8711,275.5122,275.5321,41971.0
2025-05-01 10:45:00,276.34,276.69,276.31,276.61,40530.0,275.5122,275.8611,275.4823,275.7814,40530.0
2025-05-01 10:50:00,276.62,276.69,276.53,276.69,30056.0,275.7913,275.8611,275.7016,275.8611,30056.0
2025-05-01 10:55:00,276.67,276.98,276.67,276.96,26119.0,275.8412,276.1503,275.8412,276.1303,26119.0
2025-05-01 11:00:00,276.97,276.98,276.65,276.85,59251.0,276.1403,276.1503,275.8213,276.0207,59251.0
2025-05-01 11:05:00,276.86,276.97,276.78,276.89,14301.0,276.0306,276.1403,275.9509,276.0605,14301.0
2025-05-01 11:10:00,276.88,277.01,276.87,276.93,32978.0,276.0506,276.1802,276.0406,276.1004,32978.0
2025-05-01 11:15:00,276.99,277.28,276.92,277.15,46552.0,276.1602,276.4494,276.0904,276.3198,46552.0
2025-05-01 11:20:00,277.18,277.18,276.96,276.96,18822.0,276.3497,276.3497,276.1303,276.1303,18822.0
2025-05-01 11:25:00,277.02,277.14,276.86,276.94,23958.0,276.1901,276.3098,276.0306,276.1104,23958.0
2025-05-01 11:30:00,276.94,276.94,276.47,276.59,30441.0,276.1104,276.1104,275.6418,275.7614,30441.0
2025-05-01 11:35:00,276.58,276.85,276.56,276.6,14089.0,275.7515,276.0207,275.7315,275.7714,14089.0
2025-05-01 11:40:00,276.6,276.64,276.24,276.25,37319.0,275.7714,275.8113,275.4125,275.4225,37319.0
2025-05-01 11:45:00,276.24,276.31,276.07,276.09,63922.0,275.4125,275.4823,275.243,275.2629,63922.0
2025-05-01 11:50:00,276.09,276.14,275.86,275.87,30255.0,275.2629,275.3128,275.0336,275.0436,30255.0
2025-05-01 11:55:00,275.82,275.82,275.06,275.36,26043.0,274.9937,274.9937,274.236,274.5351,26043.0
2025-05-01 12:00:00,275.4,275.63,275.15,275.34,18149.0,274.575,274.8043,274.3258,274.5152,18149.0
2025-05-01 12:05:00,275.4,275.82,275.36,275.76,20121.0,274.575,274.9937,274.5351,274.9339,20121.0
2025-05-01 12:10:00,275.72,275.72,275.37,275.38,19548.0,274.894,274.894,274.5451,274.5551,19548.0
2025-05-01 12:15:00,275.35,275.35,274.79,275.09,20982.0,274.5252,274.5252,273.9668,274.2659,20982.0
2025-05-01 12:20:00,275.1,275.21,274.95,274.97,15051.0,274.2759,274.3856,274.1263,274.1463,15051.0
2025-05-01 12:25:00,274.92,275.47,274.91,275.33,92008.0,274.0964,274.6448,274.0865,274.5052,92008.0
2025-05-01 12:30:00,275.32,275.54,275.25,275.51,15045.0,274.4952,274.7146,274.4255,274.6847,15045.0
2025-05-01 12:35:00,275.51,275.65,275.45,275.52,22246.0,274.6847,274.8243,274.6249,274.6946,22246.0
2025-05-01 12:40:00,275.51,275.53,275.12,275.4,18358.0,274.6847,274.7046,274.2958,274.575,18358.0
2025-05-01 12:45:00,275.29,275.35,274.95,274.95,8655.0,274.4653,274.5252,274.1263,274.1263,8655.0
2025-05-01 12:50:00,275.07,275.28,274.84,275.01,55652.0,274.246,274.4554,274.0167,274.1862,55652.0
2025-05-01 12:55:00,275.02,275.31,274.94,275.05,34848.0,274.1961,274.4853,274.1164,274.226,34848.0
2025-05-01 13:00:00,275.07,275.69,275.01,275.63,7484.0,274.246,274.8641,274.1862,274.8043,7484.0
2025-05-01 13:05:00,275.73,275.95,275.61,275.91,18453.0,274.904,275.1234,274.7844,275.0835,18453.0
2025-05-01 13:10:00,275.95,275.95,275.8,275.9,14400.0,275.1234,275.1234,274.9738,275.0735,14400.0
2025-05-01 13:15:00,275.92,276.16,275.91,276.06,19897.0,275.0934,275.3327,275.0835,275.233,19897.0
2025-05-01 13:20:00,276.06,276.17,275.99,275.99,22709.0,275.233,275.3427,275.1632,275.1632,22709.0
2025-05-01 13:25:00,276.05,276.06,275.69,275.74,12032.0,275.2231,275.233,274.8641,274.914,12032.0
2025-05-01 13:30:00,275.8,276.04,275.75,276.01,98918.0,274.9738,275.2131,274.924,275.1832,98918.0
2025-05-01 13:35:00,276.04,276.05,275.77,275.82,16508.0,275.2131,275.2231,274.9439,274.9937,16508.0
2025-05-01 13:40:00,275.77,275.78,275.23,275.35,13135.0,274.9439,274.9539,274.4055,274.5252,13135.0
2025-05-01 13:45:00,275.31,275.55,275.27,275.53,9226.0,274.4853,274.7246,274.4454,274.7046,9226.0
2025-05-01 13:50:00,275.5,275.67,275.31,275.53,5512.0,274.6747,274.8442,274.4853,274.7046,5512.0
2025-05-01 13:55:00,275.57,275.57,275.32,275.5,12185.0,274.7445,274.7445,274.4952,274.6747,12185.0
2025-05-01 14:00:00,275.48,275.72,275.41,275.71,17840.0,274.6548,274.894,274.585,274.8841,17840.0
2025-05-01 14:05:00,275.68,276.12,275.63,276.05,11549.0,274.8542,275.2928,274.8043,275.2231,11549.0
2025-05-01 14:10:00,276.05,276.17,276.01,276.12,18991.0,275.2231,275.3427,275.1832,275.2928,18991.0
2025-05-01 14:15:00,276.13,276.29,276.13,276.19,9161.0,275.3028,275.4623,275.3028,275.3626,9161.0
2025-05-01 14:20:00,276.19,276.2,275.9,275.91,22447.0,275.3626,275.3726,275.0735,275.0835,22447.0
2025-05-01 14:25:00,275.94,276.11,275.69,276.09,14737.0,275.1134,275.2829,274.8641,275.2629,14737.0
2025-05-01 14:30:00,276.1,276.22,276.03,276.15,53858.0,275.2729,275.3925,275.2031,275.3228,53858.0
2025-05-01 14:35:00,276.18,276.18,276.02,276.13,11760.0,275.3527,275.3527,275.1931,275.3028,11760.0
2025-05-01 14:40:00,276.14,276.29,276.05,276.22,49574.0,275.3128,275.4623,275.2231,275.3925,49574.0
2025-05-01 14:45:00,276.27,276.43,276.13,276.35,31129.0,275.4424,275.6019,275.3028,275.5222,31129.0
2025-05-01 14:50:00,276.3,276.34,276.02,276.09,16140.0,275.4723,275.5122,275.1931,275.2629,16140.0
2025-05-01 14:55:00,276.08,276.24,276.01,276.02,16127.0,275.253,275.4125,275.1832,275.1931,16127.0
2025-05-01 15:00:00,276.11,276.2,275.87,276.19,10860.0,275.2829,275.3726,275.0436,275.3626,10860.0
2025-05-01 15:05:00,276.08,276.18,275.86,275.86,11368.0,275.253,275.3527,275.0336,275.0336,11368.0
2025-05-01 15:10:00,275.76,276.04,275.68,276.0,25632.0,274.9339,275.2131,274.8542,275.1732,25632.0
2025-05-01 15:15:00,276.01,276.06,275.86,276.05,12484.0,275.1832,275.233,275.0336,275.2231,12484.0
2025-05-01 15:20:00,276.05,276.17,275.99,276.03,63437.0,275.2231,275.3427,275.1632,275.2031,63437.0
2025-05-01 15:25:00,275.99,276.26,275.97,276.25,29666.0,275.1632,275.4324,275.1433,275.4225,29666.0
2025-05-01 15:30:00,276.29,276.3,276.14,276.16,23114.0,275.4623,275.4723,275.3128,275.3327,23114.0
2025-05-01 15:35:00,276.13,276.22,275.94,275.97,29769.0,275.3028,275.3925,275.1134,275.1433,29769.0
2025-05-01 15:40:00,275.97,276.03,275.83,275.98,23009.0,275.1433,275.2031,275.0037,275.1533,23009.0
2025-05-01 15:45:00,275.95,276.38,275.95,276.38,32805.0,275.1234,275.5521,275.1234,275.5521,32805.0
2025-05-01 15:50:00,276.35,276.45,275.32,275.55,51313.0,275.5222,275.6219,274.4952,274.7246,51313.0
2025-05-01 15:55:00,275.4,275.48,274.25,274.48,69311.0,274.575,274.6548,273.4284,273.6578,69311.0
2025-05-02 09:30:00,277.81,278.09,277.43,277.79,152127.0,276.9778,277.2569,276.5989,276.9578,152127.0
2025-05-02 09:35:00,277.82,277.92,277.31,277.88,37884.0,276.9878,277.0875,276.4793,277.0476,37884.0
2025-05-02 09:40:00,277.83,277.96,277.53,277.72,17510.0,276.9977,277.1273,276.6986,276.8881,17510.0
2025-05-02 09:45:00,277.79,277.86,277.14,277.19,23679.0,276.9578,277.0276,276.3098,276.3596,23679.0
2025-05-02 09:50:00,277.22,277.4,276.62,277.15,44433.0,276.3895,276.569,275.7913,276.3198,44433.0
2025-05-02 09:55:00,277.14,277.38,276.92,277.18,24384.0,276.3098,276.5491,276.0904,276.3497,24384.0
2025-05-02 10:00:00,277.16,277.75,277.03,277.35,30975.0,276.3297,276.918,276.2001,276.5192,30975.0
2025-05-02 10:05:00,277.42,277.84,277.39,277.78,27051.0,276.5889,277.0077,276.559,276.9479,27051.0
2025-05-02 10:10:00,277.75,277.95,277.6,277.9,34806.0,276.918,277.1174,276.7684,277.0675,34806.0
2025-05-02 10:15:00,277.94,278.24,277.92,278.02,30700.0,277.1074,277.4065,277.0875,277.1872,30700.0
2025-05-02 10:20:00,278.0,278.08,277.74,278.04,44379.0,277.1672,277.247,276.908,277.2071,44379.0
2025-05-02 10:25:00,278.07,278.51,277.99,278.49,151814.0,277.237,277.6757,277.1572,277.6557,151814.0
2025-05-02 10:30:00,278.51,278.51,278.04,278.29,90823.0,277.6757,277.6757,277.2071,277.4563,90823.0
2025-05-02 10:35:00,278.28,278.37,277.96,278.3,21655.0,277.4464,277.5361,277.1273,277.4663,21655.0
2025-05-02 10:40:00,278.36,278.39,277.85,277.94,46270.0,277.5261,277.556,277.0177,277.1074,46270.0
2025-05-02 10:45:00,278.01,278.16,277.93,278.05,19885.0,277.1772,277.3267,277.0974,277.2171,19885.0
2025-05-02 10:50:00,278.0,278.17,277.81,278.07,43587.0,277.1672,277.3367,276.9778,277.237,43587.0
2025-05-02 10:55:00,278.07,278.32,277.98,278.31,10681.0,277.237,277.4863,277.1473,277.4763,10681.0
2025-05-02 11:00:00,278.26,278.41,278.05,278.21,25648.0,277.4264,277.576,277.2171,277.3766,25648.0
2025-05-02 11:05:00,278.23,278.35,278.13,278.13,35365.0,277.3965,277.5162,277.2968,277.2968,35365.0
2025-05-02 11:10:00,278.1,278.23,278.08,278.22,91021.0,277.2669,277.3965,277.247,277.3866,91021.0
2025-05-02 11:15:00,278.2,278.46,278.13,278.2,27872.0,277.3666,277.6258,277.2968,277.3666,27872.0
2025-05-02 11:20:00,278.23,278.25,277.91,277.98,11991.0,277.3965,277.4165,277.0775,277.1473,11991.0
2025-05-02 11:25:00,277.94,277.96,277.63,277.69,19111.0,277.1074,277.1273,276.7983,276.8581,19111.0
2025-05-02 11:30:00,277.71,278.1,277.6,278.05,21772.0,276.8781,277.2669,276.7684,277.2171,21772.0
2025-05-02 11:35:00,277.97,278.28,277.97,278.28,20471.0,277.1373,277.4464,277.1373,277.4464,20471.0
2025-05-02 11:40:00,278.25,278.35,278.21,278.3,19772.0,277.4165,277.5162,277.3766,277.4663,19772.0
2025-05-02 11:45:00,278.33,278.48,278.29,278.47,15672.0,277.4962,277.6458,277.4563,277.6358,15672.0
2025-05-02 11:50:00,278.44,278.5,278.18,278.31,16075.0,277.6059,277.6657,277.3467,277.4763,16075.0
2025-05-02 11:55:00,278.37,278.56,278.37,278.51,16413.0,277.5361,277.7255,277.5361,277.6757,16413.0
2025-05-02 12:00:00,278.55,279.26,278.51,279.18,86839.0,277.7156,278.4234,277.6757,278.3437,86839.0
2025-05-02 12:05:00,279.22,279.34,278.89,279.02,27290.0,278.3836,278.5032,278.0545,278.1842,27290.0
2025-05-02 12:10:00,278.99,279.38,278.91,279.38,27470.0,278.1542,278.5431,278.0745,278.5431,27470.0
2025-05-02 12:15:00,279.36,279.37,279.17,279.34,11164.0,278.5231,278.5331,278.3337,278.5032,11164.0
2025-05-02 12:20:00,279.31,279.37,279.11,279.11,17515.0,278.4733,278.5331,278.2739,278.2739,17515.0
2025-05-02 12:25:00,279.13,279.3,279.02,279.02,8266.0,278.2938,278.4633,278.1842,278.1842,8266.0
2025-05-02 12:30:00,279.09,279.3,279.06,279.2,13414.0,278.2539,278.4633,278.224,278.3636,13414.0
2025-05-02 12:35:00,279.18,279.49,279.08,279.44,19974.0,278.3437,278.6527,278.244,278.6029,19974.0
2025-05-02 12:40:00,279.44,279.48,279.21,279.38,20532.0,278.6029,278.6428,278.3736,278.5431,20532.0
2025-05-02 12:45:00,279.35,279.4,279.28,279.34,11613.0,278.5132,278.563,278.4434,278.5032,11613.0
2025-05-02 12:50:00,279.32,279.35,279.12,279.29,17694.0,278.4833,278.5132,278.2839,278.4533,17694.0
2025-05-02 12:55:00,279.27,279.35,279.18,279.2,18820.0,278.4334,278.5132,278.3437,278.3636,18820.0
2025-05-02 13:00:00,279.2,279.32,279.08,279.15,14296.0,278.3636,278.4833,278.244,278.3138,14296.0
2025-05-02 13:05:00,279.25,279.25,278.91,278.95,41694.0,278.4135,278.4135,278.0745,278.1144,41694.0
2025-05-02 13:10:00,278.92,278.98,278.79,278.87,10622.0,278.0845,278.1443,277.9548,278.0346,10622.0
2025-05-02 13:15:00,278.93,278.95,278.7,278.81,15828.0,278.0944,278.1144,277.8651,277.9748,15828.0
2025-05-02 13:20:00,278.8,279.11,278.73,278.75,14856.0,277.9648,278.2739,277.895,277.915,14856.0
2025-05-02 13:25:00,278.76,278.96,278.67,278.84,10221.0,277.9249,278.1243,277.8352,278.0047,10221.0
2025-05-02 13:30:00,278.88,278.93,278.75,278.83,8998.0,278.0446,278.0944,277.915,277.9947,8998.0
2025-05-02 13:35:00,278.76,278.97,278.71,278.96,10728.0,277.9249,278.1343,277.8751,278.1243,10728.0
2025-05-02 13:40:00,278.98,279.06,278.82,279.04,16094.0,278.1443,278.224,277.9848,278.2041,16094.0
2025-05-02 13:45:00,279.06,279.22,278.95,278.95,12151.0,278.224,278.3836,278.1144,278.1144,12151.0
2025-05-02 13:50:00,278.99,279.17,278.86,279.13,19286.0,278.1542,278.3337,278.0246,278.2938,19286.0
2025-05-02 13:55:00,279.06,279.11,279.0,279.06,14528.0,278.224,278.2739,278.1642,278.224,14528.0
2025-05-02 14:00:00,279.06,279.25,279.06,279.23,25025.0,278.224,278.4135,278.224,278.3935,25025.0
2025-05-02 14:05:00,279.26,279.36,279.24,279.3,32151.0,278.4234,278.5231,278.4035,278.4633,32151.0
2025-05-02 14:10:00,279.3,279.42,279.25,279.34,26039.0,278.4633,278.583,278.4135,278.5032,26039.0
2025-05-02 14:15:00,279.31,279.39,279.29,279.31,16601.0,278.4733,278.553,278.4533,278.4733,16601.0
2025-05-02 14:20:00,279.29,279.35,279.21,279.34,16299.0,278.4533,278.5132,278.3736,278.5032,16299.0
2025-05-02 14:25:00,279.3,279.36,279.27,279.28,47197.0,278.4633,278.5231,278.4334,278.4434,47197.0
2025-05-02 14:30:00,279.31,279.41,279.28,279.41,13366.0,278.4733,278.573,278.4434,278.573,13366.0
2025-05-02 14:35:00,279.4,279.6,279.37,279.49,23636.0,278.563,278.7624,278.5331,278.6527,23636.0
2025-05-02 14:40:00,279.5,279.53,279.39,279.46,11624.0,278.6627,278.6926,278.553,278.6228,11624.0
2025-05-02 14:45:00,279.43,279.44,278.8,278.8,16543.0,278.5929,278.6029,277.9648,277.9648,16543.0
2025-05-02 14:50:00,278.88,279.1,278.71,279.08,12538.0,278.0446,278.2639,277.8751,278.244,12538.0
2025-05-02 14:55:00,279.06,279.19,278.91,278.99,32539.0,278.224,278.3536,278.0745,278.1542,32539.0
2025-05-02 15:00:00,279.0,279.0,278.67,278.67,19800.0,278.1642,278.1642,277.8352,277.8352,19800.0
2025-05-02 15:05:00,278.72,278.93,278.57,278.91,20377.0,277.8851,278.0944,277.7355,278.0745,20377.0
2025-05-02 15:10:00,278.92,278.94,278.65,278.8,16681.0,278.0845,278.1044,277.8153,277.9648,16681.0
2025-05-02 15:15:00,278.75,279.14,278.75,279.14,23473.0,277.915,278.3038,277.915,278.3038,23473.0
2025-05-02 15:20:00,279.1,279.35,279.09,279.26,19235.0,278.2639,278.5132,278.2539,278.4234,19235.0
2025-05-02 15:25:00,279.24,279.35,279.23,279.24,19872.0,278.4035,278.5132,278.3935,278.4035,19872.0
2025-05-02 15:30:00,279.2,279.28,278.99,279.11,19032.0,278.3636,278.4434,278.1542,278.2739,19032.0
2025-05-02 15:35:00,279.09,279.25,278.94,279.19,22471.0,278.2539,278.4135,278.1044,278.3536,22471.0
2025-05-02 15:40:00,279.25,279.3,279.09,279.14,17702.0,278.4135,278.4633,278.2539,278.3038,17702.0
2025-05-02 15:45:00,279.11,279.11,278.48,278.58,28281.0,278.2739,278.2739,277.6458,277.7455,28281.0
2025-05-02 15:50:00,278.67,279.2,278.67,278.98,37002.0,277.8352,278.3636,277.8352,278.1443,37002.0
2025-05-02 15:55:00,278.97,279.03,278.65,278.73,217991.0,278.1343,278.1941,277.8153,277.895,217991.0
2025-05-05 09:30:00,276.65,277.04,276.46,276.94,168224.0,275.8213,276.2101,275.6318,276.1104,168224.0
2025-05-05 09:35:00,276.96,277.08,276.69,276.74,30232.0,276.1303,276.25,275.8611,275.911,30232.0
2025-05-05 09:40:00,276.74,276.96,276.44,276.8,29379.0,275.911,276.1303,275.6119,275.9708,29379.0
2025-05-05 09:45:00,276.79,276.94,276.6,276.87,35937.0,275.9608,276.1104,275.7714,276.0406,35937.0
2025-05-05 09:50:00,276.87,276.88,276.39,276.66,34717.0,276.0406,276.0506,275.562,275.8312,34717.0
2025-05-05 09:55:00,276.69,277.2,276.69,277.03,48976.0,275.8611,276.3696,275.8611,276.2001,48976.0
2025-05-05 10:00:00,277.11,277.67,277.09,277.11,51796.0,276.2799,276.8382,276.2599,276.2799,51796.0
2025-05-05 10:05:00,277.07,277.4,276.78,277.19,42380.0,276.24,276.569,275.9509,276.3596,42380.0
2025-05-05 10:10:00,277.25,277.39,277.03,277.08,39525.0,276.4195,276.559,276.2001,276.25,39525.0
2025-05-05 10:15:00,277.14,277.63,277.03,277.52,30972.0,276.3098,276.7983,276.2001,276.6887,30972.0
2025-05-05 10:20:00,277.57,277.58,277.17,277.24,117318.0,276.7385,276.7485,276.3397,276.4095,117318.0
2025-05-05 10:25:00,277.23,277.52,277.23,277.44,29243.0,276.3995,276.6887,276.3995,276.6089,29243.0
2025-05-05 10:30:00,277.44,277.48,277.15,277.15,29633.0,276.6089,276.6488,276.3198,276.3198,29633.0
2025-05-05 10:35:00,277.14,277.82,277.12,277.73,44474.0,276.3098,276.9878,276.2898,276.898,44474.0
2025-05-05 10:40:00,277.69,277.97,277.66,277.86,22815.0,276.8581,277.1373,276.8282,277.0276,22815.0
2025-05-05 10:45:00,277.89,278.03,277.84,277.91,51679.0,277.0575,277.1971,277.0077,277.0775,51679.0
2025-05-05 10:50:00,277.89,278.0,277.77,277.99,42645.0,277.0575,277.1672,276.9379,277.1572,42645.0
2025-05-05 10:55:00,278.06,278.18,277.98,278.1,47230.0,277.227,277.3467,277.1473,277.2669,47230.0
2025-05-05 11:00:00,278.1,278.21,278.05,278.18,47874.0,277.2669,277.3766,277.2171,277.3467,47874.0
2025-05-05 11:05:00,278.12,278.19,277.9,277.96,36737.0,277.2869,277.3566,277.0675,277.1273,36737.0
2025-05-05 11:10:00,277.99,278.1,277.88,278.0,31525.0,277.1572,277.2669,277.0476,277.1672,31525.0
2025-05-05 11:15:00,277.93,278.07,277.82,278.05,42338.0,277.0974,277.237,276.9878,277.2171,42338.0
2025-05-05 11:20:00,278.04,278.23,277.99,278.14,25998.0,277.2071,277.3965,277.1572,277.3068,25998.0
2025-05-05 11:25:00,278.12,278.12,277.91,278.01,19190.0,277.2869,277.2869,277.0775,277.1772,19190.0
2025-05-05 11:30:00,278.02,278.12,277.78,277.8,33524.0,277.1872,277.2869,276.9479,276.9678,33524.0
2025-05-05 11:35:00,277.72,277.84,277.55,277.57,12819.0,276.8881,277.0077,276.7186,276.7385,12819.0
2025-05-05 11:40:00,277.61,277.87,277.57,277.85,6997.0,276.7784,277.0376,276.7385,277.0177,6997.0
2025-05-05 11:45:00,277.86,278.04,277.8,277.85,17434.0,277.0276,277.2071,276.9678,277.0177,17434.0
2025-05-05 11:50:00,277.93,278.18,277.92,278.15,29273.0,277.0974,277.3467,277.0875,277.3168,29273.0
2025-05-05 11:55:00,278.15,278.15,278.0,278.1,17999.0,277.3168,277.3168,277.1672,277.2669,17999.0
2025-05-05 12:00:00,278.07,278.38,278.03,278.29,22308.0,277.237,277.5461,277.1971,277.4563,22308.0
2025-05-05 12:05:00,278.32,278.44,278.21,278.21,26949.0,277.4863,277.6059,277.3766,277.3766,26949.0
2025-05-05 12:10:00,278.21,278.4,278.19,278.21,17712.0,277.3766,277.566,277.3566,277.3766,17712.0
2025-05-05 12:15:00,278.22,278.39,278.22,278.35,19186.0,277.3866,277.556,277.3866,277.5162,19186.0
2025-05-05 12:20:00,278.39,278.44,278.27,278.34,17228.0,277.556,277.6059,277.4364,277.5062,17228.0
2025-05-05 12:25:00,278.33,278.47,278.25,278.39,10839.0,277.4962,277.6358,277.4165,277.556,10839.0
2025-05-05 12:30:00,278.39,278.41,278.18,278.25,11994.0,277.556,277.576,277.3467,277.4165,11994.0
2025-05-05 12:35:00,278.23,278.38,278.23,278.38,7979.0,277.3965,277.5461,277.3965,277.5461,7979.0
2025-05-05 12:40:00,278.4,278.5,278.4,278.44,16987.0,277.566,277.6657,277.566,277.6059,16987.0
2025-05-05 12:45:00,278.43,278.48,278.37,278.47,14628.0,277.5959,277.6458,277.5361,277.6358,14628.0
2025-05-05 12:50:00,278.5,278.54,278.33,278.49,11019.0,277.6657,277.7056,277.4962,277.6557,11019.0
2025-05-05 12:55:00,278.48,278.49,278.32,278.36,17011.0,277.6458,277.6557,277.4863,277.5261,17011.0
2025-05-05 13:00:00,278.35,278.36,278.18,278.27,14888.0,277.5162,277.5261,277.3467,277.4364,14888.0
2025-05-05 13:05:00,278.25,278.31,278.18,278.27,11582.0,277.4165,277.4763,277.3467,277.4364,11582.0
2025-05-05 13:10:00,278.27,278.37,278.15,278.15,15021.0,277.4364,277.5361,277.3168,277.3168,15021.0
2025-05-05 13:15:00,278.16,278.22,277.98,278.13,19240.0,277.3267,277.3866,277.1473,277.2968,19240.0
2025-05-05 13:20:00,278.14,278.17,278.04,278.08,36657.0,277.3068,277.3367,277.2071,277.247,36657.0
2025-05-05 13:25:00,278.08,278.22,278.05,278.11,18535.0,277.247,277.3866,277.2171,277.2769,18535.0
2025-05-05 13:30:00,278.09,278.42,278.09,278.32,23356.0,277.2569,277.586,277.2569,277.4863,23356.0
2025-05-05 13:35:00,278.36,278.45,278.33,278.4,18470.0,277.5261,277.6159,277.4962,277.566,18470.0
2025-05-05 13:40:00,278.4,278.4,278.27,278.31,8359.0,277.566,277.566,277.4364,277.4763,8359.0
2025-05-05 13:45:00,278.31,278.52,278.3,278.5,6647.0,277.4763,277.6857,277.4663,277.6657,6647.0
2025-05-05 13:50:00,278.46,278.58,278.44,278.5,7679.0,277.6258,277.7455,277.6059,277.6657,7679.0
2025-05-05 13:55:00,278.51,278.51,278.38,278.38,20525.0,277.6757,277.6757,277.5461,277.5461,20525.0
2025-05-05 14:00:00,278.38,278.54,278.35,278.5,15791.0,277.5461,277.7056,277.5162,277.6657,15791.0
2025-05-05 14:05:00,278.52,278.65,278.5,278.6,23688.0,277.6857,277.8153,277.6657,277.7654,23688.0
2025-05-05 14:10:00,278.58,278.73,278.55,278.69,30616.0,277.7455,277.895,277.7156,277.8551,30616.0
2025-05-05 14:15:00,278.69,278.72,278.57,278.59,19780.0,277.8551,277.8851,277.7355,277.7554,19780.0
2025-05-05 14:20:00,278.58,278.71,278.58,278.66,17599.0,277.7455,277.8751,277.7455,277.8252,17599.0
2025-05-05 14:25:00,278.66,278.72,278.59,278.62,12787.0,277.8252,277.8851,277.7554,277.7854,12787.0
2025-05-05 14:30:00,278.62,278.78,278.59,278.77,16942.0,277.7854,277.9449,277.7554,277.9349,16942.0
2025-05-05 14:35:00,278.77,278.79,278.7,278.77,18419.0,277.9349,277.9548,277.8651,277.9349,18419.0
2025-05-05 14:40:00,278.77,278.84,278.75,278.82,20340.0,277.9349,278.0047,277.915,277.9848,20340.0
2025-05-05 14:45:00,278.82,278.82,278.7,278.77,32622.0,277.9848,277.9848,277.8651,277.9349,32622.0
2025-05-05 14:50:00,278.75,278.77,278.58,278.61,30438.0,277.915,277.9349,277.7455,277.7754,30438.0
2025-05-05 14:55:00,278.61,278.61,278.38,278.44,24168.0,277.7754,277.7754,277.5461,277.6059,24168.0
2025-05-05 15:00:00,278.43,278.43,278.11,278.34,15401.0,277.5959,277.5959,277.2769,277.5062,15401.0
2025-05-05 15:05:00,278.42,278.48,278.22,278.25,19670.0,277.586,277.6458,277.3866,277.4165,19670.0
2025-05-05 15:10:00,278.18,278.27,278.13,278.19,62252.0,277.3467,277.4364,277.2968,277.3566,62252.0
2025-05-05 15:15:00,278.21,278.34,278.16,278.19,18037.0,277.3766,277.5062,277.3267,277.3566,18037.0
2025-05-05 15:20:00,278.16,278.16,277.86,277.87,28358.0,277.3267,277.3267,277.0276,277.0376,28358.0
2025-05-05 15:25:00,277.87,278.04,277.84,277.93,27613.0,277.0376,277.2071,277.0077,277.0974,27613.0
2025-05-05 15:30:00,277.88,277.99,277.88,277.97,24021.0,277.0476,277.1572,277.0476,277.1373,24021.0
2025-05-05 15:35:00,277.94,278.2,277.94,278.02,22695.0,277.1074,277.3666,277.1074,277.1872,22695.0
2025-05-05 15:40:00,278.0,278.1,277.71,277.82,14693.0,277.1672,277.2669,276.8781,276.9878,14693.0
2025-05-05 15:45:00,277.84,277.84,277.45,277.62,14253.0,277.0077,277.0077,276.6189,276.7884,14253.0
2025-05-05 15:50:00,277.63,277.81,277.16,277.25,38714.0,276.7983,276.9778,276.3297,276.4195,38714.0
2025-05-05 15:55:00,277.24,277.3,277.09,277.19,43032.0,276.4095,276.4693,276.2599,276.3596,43032.0
2025-05-06 09:30:00,274.57,275.12,274.38,275.11,100817.0,273.7475,274.2958,273.5581,274.2859,100817.0
2025-05-06 09:35:00,275.05,275.35,274.95,275.32,21948.0,274.226,274.5252,274.1263,274.4952,21948.0
2025-05-06 09:40:00,275.25,275.31,275.05,275.06,22045.0,274.4255,274.4853,274.226,274.236,22045.0
2025-05-06 09:45:00,275.03,275.21,274.41,274.42,70066.0,274.2061,274.3856,273.588,273.5979,70066.0
2025-05-06 09:50:00,274.43,274.43,273.95,274.02,39593.0,273.6079,273.6079,273.1293,273.1991,39593.0
2025-05-06 09:55:00,274.07,274.4,273.98,274.22,65464.0,273.249,273.578,273.1593,273.3985,65464.0
2025-05-06 10:00:00,274.22,274.61,274.05,274.42,27250.0,273.3985,273.7874,273.229,273.5979,27250.0
2025-05-06 10:05:00,274.54,274.83,274.45,274.8,34726.0,273.7176,274.0067,273.6278,273.9768,34726.0
2025-05-06 10:10:00,274.79,275.11,274.78,274.9,24096.0,273.9668,274.2859,273.9569,274.0765,24096.0
2025-05-06 10:15:00,274.98,275.5,274.95,275.47,51741.0,274.1563,274.6747,274.1263,274.6448,51741.0
2025-05-06 10:20:00,275.5,275.95,275.5,275.78,114847.0,274.6747,275.1234,274.6747,274.9539,114847.0
2025-05-06 10:25:00,275.8,275.87,275.65,275.81,53569.0,274.9738,275.0436,274.8243,274.9838,53569.0
2025-05-06 10:30:00,275.83,276.1,275.75,276.01,17359.0,275.0037,275.2729,274.924,275.1832,17359.0
2025-05-06 10:35:00,275.99,276.03,275.72,275.92,28152.0,275.1632,275.2031,274.894,275.0934,28152.0
2025-05-06 10:40:00,275.91,275.94,275.74,275.86,36292.0,275.0835,275.1134,274.914,275.0336,36292.0
2025-05-06 10:45:00,275.88,276.18,275.86,276.03,50049.0,275.0536,275.3527,275.0336,275.2031,50049.0
2025-05-06 10:50:00,275.98,275.98,275.66,275.75,17052.0,275.1533,275.1533,274.8342,274.924,17052.0
2025-05-06 10:55:00,275.73,276.0,275.72,275.87,25083.0,274.904,275.1732,274.894,275.0436,25083.0
2025-05-06 11:00:00,275.88,276.18,275.88,276.06,25740.0,275.0536,275.3527,275.0536,275.233,25740.0
2025-05-06 11:05:00,276.02,276.16,275.78,275.79,14551.0,275.1931,275.3327,274.9539,274.9638,14551.0
2025-05-06 11:10:00,275.8,276.02,275.79,276.02,16783.0,274.9738,275.1931,274.9638,275.1931,16783.0
2025-05-06 11:15:00,276.01,276.12,275.88,276.12,21975.0,275.1832,275.2928,275.0536,275.2928,21975.0
2025-05-06 11:20:00,276.15,276.44,276.12,276.37,13033.0,275.3228,275.6119,275.2928,275.5421,13033.0
2025-05-06 11:25:00,276.38,276.44,276.22,276.37,18675.0,275.5521,275.6119,275.3925,275.5421,18675.0
2025-05-06 11:30:00,276.37,276.45,276.11,276.44,21659.0,275.5421,275.6219,275.2829,275.6119,21659.0
2025-05-06 11:35:00,276.44,276.47,276.32,276.36,5191.0,275.6119,275.6418,275.4922,275.5321,5191.0
2025-05-06 11:40:00,276.4,276.4,275.85,275.89,19195.0,275.572,275.572,275.0237,275.0635,19195.0
2025-05-06 11:45:00,275.89,276.06,275.88,276.02,21009.0,275.0635,275.233,275.0536,275.1931,21009.0
2025-05-06 11:50:00,275.99,276.04,275.64,275.71,17839.0,275.1632,275.2131,274.8143,274.8841,17839.0
2025-05-06 11:55:00,275.7,275.86,275.65,275.68,14086.0,274.8741,275.0336,274.8243,274.8542,14086.0
2025-05-06 12:00:00,275.68,275.96,275.68,275.92,10958.0,274.8542,275.1333,274.8542,275.0934,10958.0
2025-05-06 12:05:00,275.87,275.94,275.6,275.61,65616.0,275.0436,275.1134,274.7744,274.7844,65616.0
2025-05-06 12:10:00,275.65,277.1,275.64,276.96,55923.0,274.8243,276.2699,274.8143,276.1303,55923.0
2025-05-06 12:15:00,276.97,276.98,276.48,276.67,50194.0,276.1403,276.1503,275.6518,275.8412,50194.0
2025-05-06 12:20:00,276.63,276.71,275.67,275.79,53527.0,275.8013,275.8811,274.8442,274.9638,53527.0
2025-05-06 12:25:00,275.79,275.98,275.74,275.79,13126.0,274.9638,275.1533,274.914,274.9638,13126.0
2025-05-06 12:30:00,275.81,276.07,275.79,275.97,31914.0,274.9838,275.243,274.9638,275.1433,31914.0
2025-05-06 12:35:00,276.05,276.21,275.91,275.97,12193.0,275.2231,275.3826,275.0835,275.1433,12193.0
2025-05-06 12:40:00,276.01,276.01,275.48,275.5,16054.0,275.1832,275.1832,274.6548,274.6747,16054.0
2025-05-06 12:45:00,275.5,275.55,275.37,275.43,12471.0,274.6747,274.7246,274.5451,274.6049,12471.0
2025-05-06 12:50:00,275.34,275.35,275.11,275.26,9988.0,274.5152,274.5252,274.2859,274.4354,9988.0
2025-05-06 12:55:00,275.28,275.35,274.98,274.99,20990.0,274.4554,274.5252,274.1563,274.1662,20990.0
2025-05-06 13:00:00,275.04,275.5,275.04,275.3,13563.0,274.2161,274.6747,274.2161,274.4753,13563.0
2025-05-06 13:05:00,275.2,275.65,275.2,275.61,10267.0,274.3756,274.8243,274.3756,274.7844,10267.0
2025-05-06 13:10:00,275.44,275.62,275.42,275.56,10364.0,274.6149,274.7943,274.5949,274.7345,10364.0
2025-05-06 13:15:00,275.55,275.69,275.53,275.62,9880.0,274.7246,274.8641,274.7046,274.7943,9880.0
2025-05-06 13:20:00,275.59,275.59,275.07,275.13,17740.0,274.7644,274.7644,274.246,274.3058,17740.0
2025-05-06 13:25:00,275.14,275.39,275.02,275.19,11283.0,274.3158,274.565,274.1961,274.3656,11283.0
2025-05-06 13:30:00,275.23,275.42,275.23,275.39,10475.0,274.4055,274.5949,274.4055,274.565,10475.0
2025-05-06 13:35:00,275.46,275.46,274.96,274.97,17463.0,274.6348,274.6348,274.1363,274.1463,17463.0
2025-05-06 13:40:00,274.94,274.94,274.66,274.71,15072.0,274.1164,274.1164,273.8372,273.8871,15072.0
2025-05-06 13:45:00,274.68,274.71,274.59,274.67,11134.0,273.8572,273.8871,273.7674,273.8472,11134.0
2025-05-06 13:50:00,274.65,274.85,274.63,274.75,11159.0,273.8272,274.0266,273.8073,273.9269,11159.0
2025-05-06 13:55:00,274.68,274.77,274.57,274.66,16961.0,273.8572,273.9469,273.7475,273.8372,16961.0
2025-05-06 14:00:00,274.66,275.26,274.66,275.06,41598.0,273.8372,274.4354,273.8372,274.236,41598.0
2025-05-06 14:05:00,275.1,275.1,274.82,275.02,12371.0,274.2759,274.2759,273.9967,274.1961,12371.0
2025-05-06 14:10:00,275.03,275.03,274.73,274.94,6865.0,274.2061,274.2061,273.907,274.1164,6865.0
2025-05-06 14:15:00,274.95,275.28,274.94,275.28,10428.0,274.1263,274.4554,274.1164,274.4554,10428.0
2025-05-06 14:20:00,275.29,275.46,275.24,275.46,8097.0,274.4653,274.6348,274.4155,274.6348,8097.0
2025-05-06 14:25:00,275.51,275.69,275.51,275.66,7830.0,274.6847,274.8641,274.6847,274.8342,7830.0
2025-05-06 14:30:00,275.69,275.74,275.63,275.71,7497.0,274.8641,274.914,274.8043,274.8841,7497.0
2025-05-06 14:35:00,275.69,275.71,275.5,275.6,37219.0,274.8641,274.8841,274.6747,274.7744,37219.0
2025-05-06 14:40:00,275.62,275.83,275.55,275.6,10208.0,274.7943,275.0037,274.7246,274.7744,10208.0
2025-05-06 14:45:00,275.59,275.74,275.56,275.68,8795.0,274.7644,274.914,274.7345,274.8542,8795.0
2025-05-06 14:50:00,275.65,275.78,275.45,275.76,10892.0,274.8243,274.9539,274.6249,274.9339,10892.0
2025-05-06 14:55:00,275.73,275.98,275.73,275.96,13068.0,274.904,275.1533,274.904,275.1333,13068.0
2025-05-06 15:00:00,275.95,275.99,275.8,275.86,15224.0,275.1234,275.1632,274.9738,275.0336,15224.0
2025-05-06 15:05:00,275.82,275.86,275.47,275.58,15613.0,274.9937,275.0336,274.6448,274.7545,15613.0
2025-05-06 15:10:00,275.57,275.8,275.39,275.78,16686.0,274.7445,274.9738,274.565,274.9539,16686.0
2025-05-06 15:15:00,275.77,275.87,275.61,275.62,12759.0,274.9439,275.0436,274.7844,274.7943,12759.0
2025-05-06 15:20:00,275.6,275.71,275.54,275.64,12900.0,274.7744,274.8841,274.7146,274.8143,12900.0
2025-05-06 15:25:00,275.73,275.88,275.65,275.82,12776.0,274.904,275.0536,274.8243,274.9937,12776.0
2025-05-06 15:30:00,275.84,276.06,275.79,276.0,18712.0,275.0137,275.233,274.9638,275.1732,18712.0
2025-05-06 15:35:00,275.99,276.04,275.77,275.78,14857.0,275.1632,275.2131,274.9439,274.9539,14857.0
2025-05-06 15:40:00,275.82,276.02,275.78,276.0,10626.0,274.9937,275.1931,274.9539,275.1732,10626.0
2025-05-06 15:45:00,275.98,276.13,275.9,275.94,14788.0,275.1533,275.3028,275.0735,275.1134,14788.0
2025-05-06 15:50:00,275.98,276.01,275.4,275.47,27311.0,275.1533,275.1832,274.575,274.6448,27311.0
2025-05-06 15:55:00,275.46,275.46,274.9,274.97,28466.0,274.6348,274.6348,274.0765,274.1463,28466.0
2025-05-07 09:30:00,275.76,275.91,275.31,275.56,87158.0,274.9339,275.0835,274.4853,274.7345,87158.0
2025-05-07 09:35:00,275.52,275.62,275.29,275.58,56236.0,274.6946,274.7943,274.4653,274.7545,56236.0
2025-05-07 09:40:00,275.66,276.11,275.66,276.06,33959.0,274.8342,275.2829,274.8342,275.233,33959.0
2025-05-07 09:45:00,276.03,276.14,275.37,275.54,50867.0,275.2031,275.3128,274.5451,274.7146,50867.0
2025-05-07 09:50:00,275.51,275.96,275.49,275.83,29415.0,274.6847,275.1333,274.6647,275.0037,29415.0
2025-05-07 09:55:00,275.81,276.3,275.8,276.21,25956.0,274.9838,275.4723,274.9738,275.3826,25956.0
2025-05-07 10:00:00,276.18,276.26,276.05,276.21,22072.0,275.3527,275.4324,275.2231,275.3826,22072.0
2025-05-07 10:05:00,276.21,276.38,276.0,276.29,20201.0,275.3826,275.5521,275.1732,275.4623,20201.0
2025-05-07 10:10:00,276.3,276.39,276.07,276.18,21444.0,275.4723,275.562,275.243,275.3527,21444.0
2025-05-07 10:15:00,276.2,276.25,275.99,276.22,5389.0,275.3726,275.4225,275.1632,275.3925,5389.0
2025-05-07 10:20:00,276.18,276.29,275.95,276.25,119078.0,275.3527,275.4623,275.1234,275.4225,119078.0
2025-05-07 10:25:00,276.27,276.41,276.04,276.35,20649.0,275.4424,275.582,275.2131,275.5222,20649.0
2025-05-07 10:30:00,276.35,276.41,276.19,276.22,10902.0,275.5222,275.582,275.3626,275.3925,10902.0
2025-05-07 10:35:00,276.25,276.35,276.18,276.33,8498.0,275.4225,275.5222,275.3527,275.5022,8498.0
2025-05-07 10:40:00,276.33,276.33,276.18,276.31,22071.0,275.5022,275.5022,275.3527,275.4823,22071.0
2025-05-07 10:45:00,276.22,276.37,275.97,275.97,39158.0,275.3925,275.5421,275.1433,275.1433,39158.0
2025-05-07 10:50:00,275.91,275.99,275.09,275.18,17376.0,275.0835,275.1632,274.2659,274.3557,17376.0
2025-05-07 10:55:00,275.28,275.3,274.98,275.2,13079.0,274.4554,274.4753,274.1563,274.3756,13079.0
2025-05-07 11:00:00,275.21,275.21,274.82,275.06,12992.0,274.3856,274.3856,273.9967,274.236,12992.0
2025-05-07 11:05:00,275.04,275.24,274.85,275.15,27449.0,274.2161,274.4155,274.0266,274.3258,27449.0
2025-05-07 11:10:00,275.17,275.25,274.73,274.8,17009.0,274.3457,274.4255,273.907,273.9768,17009.0
2025-05-07 11:15:00,274.87,275.11,274.79,274.96,16543.0,274.0466,274.2859,273.9668,274.1363,16543.0
2025-05-07 11:20:00,274.94,275.27,274.86,275.15,17415.0,274.1164,274.4454,274.0366,274.3258,17415.0
2025-05-07 11:25:00,275.12,275.16,274.97,275.09,12806.0,274.2958,274.3357,274.1463,274.2659,12806.0
2025-05-07 11:30:00,275.04,275.22,275.0,275.06,17298.0,274.2161,274.3955,274.1762,274.236,17298.0
2025-05-07 11:35:00,275.07,275.32,274.95,275.27,7887.0,274.246,274.4952,274.1263,274.4454,7887.0
2025-05-07 11:40:00,275.27,275.63,275.26,275.61,63597.0,274.4454,274.8043,274.4354,274.7844,63597.0
2025-05-07 11:45:00,275.56,275.61,275.0,275.02,13160.0,274.7345,274.7844,274.1762,274.1961,13160.0
2025-05-07 11:50:00,275.0,275.44,274.9,275.36,12145.0,274.1762,274.6149,274.0765,274.5351,12145.0
2025-05-07 11:55:00,275.4,275.57,275.35,275.54,17530.0,274.575,274.7445,274.5252,274.7146,17530.0
2025-05-07 12:00:00,275.49,275.59,275.45,275.54,18643.0,274.6647,274.7644,274.6249,274.7146,18643.0
2025-05-07 12:05:00,275.54,275.65,275.3,275.53,12712.0,274.7146,274.8243,274.4753,274.7046,12712.0
2025-05-07 12:10:00,275.52,275.62,275.5,275.6,10896.0,274.6946,274.7943,274.6747,274.7744,10896.0
2025-05-07 12:15:00,275.58,275.68,275.41,275.68,11327.0,274.7545,274.8542,274.585,274.8542,11327.0
2025-05-07 12:20:00,275.75,275.75,275.21,275.27,5532.0,274.924,274.924,274.3856,274.4454,5532.0
2025-05-07 12:25:00,275.31,275.42,275.12,275.14,22577.0,274.4853,274.5949,274.2958,274.3158,22577.0
2025-05-07 12:30:00,275.15,275.36,275.11,275.36,13420.0,274.3258,274.5351,274.2859,274.5351,13420.0
2025-05-07 12:35:00,275.31,275.51,275.31,275.5,7519.0,274.4853,274.6847,274.4853,274.6747,7519.0
2025-05-07 12:40:00,275.5,275.85,275.5,275.81,15013.0,274.6747,275.0237,274.6747,274.9838,15013.0
2025-05-07 12:45:00,275.83,275.92,275.7,275.8,17523.0,275.0037,275.0934,274.8741,274.9738,17523.0
2025-05-07 12:50:00,275.82,276.07,275.77,276.06,14088.0,274.9937,275.243,274.9439,275.233,14088.0
2025-05-07 12:55:00,276.1,276.24,276.02,276.18,12957.0,275.2729,275.4125,275.1931,275.3527,12957.0
2025-05-07 13:00:00,276.13,276.31,276.09,276.3,63267.0,275.3028,275.4823,275.2629,275.4723,63267.0
2025-05-07 13:05:00,276.28,276.28,276.2,276.22,24102.0,275.4524,275.4524,275.3726,275.3925,24102.0
2025-05-07 13:10:00,276.29,276.45,276.23,276.44,12218.0,275.4623,275.6219,275.4025,275.6119,12218.0
2025-05-07 13:15:00,276.4,276.45,276.23,276.23,13386.0,275.572,275.6219,275.4025,275.4025,13386.0
2025-05-07 13:20:00,276.21,276.37,275.98,276.37,6503.0,275.3826,275.5421,275.1533,275.5421,6503.0
2025-05-07 13:25:00,276.33,276.33,276.15,276.16,10906.0,275.5022,275.5022,275.3228,275.3327,10906.0
2025-05-07 13:30:00,276.16,276.22,275.99,276.03,17553.0,275.3327,275.3925,275.1632,275.2031,17553.0
2025-05-07 13:35:00,275.97,275.98,275.66,275.73,20489.0,275.1433,275.1533,274.8342,274.904,20489.0
2025-05-07 13:40:00,275.72,275.8,275.64,275.67,13015.0,274.894,274.9738,274.8143,274.8442,13015.0
2025-05-07 13:45:00,275.66,275.87,275.66,275.84,6950.0,274.8342,275.0436,274.8342,275.0137,6950.0
2025-05-07 13:50:00,275.89,275.9,274.98,275.25,68066.0,275.0635,275.0735,274.1563,274.4255,68066.0
2025-05-07 13:55:00,275.11,275.36,274.91,275.18,23806.0,274.2859,274.5351,274.0865,274.3557,23806.0
2025-05-07 14:00:00,275.18,275.77,274.87,275.4,32123.0,274.3557,274.9439,274.0466,274.575,32123.0
2025-05-07 14:05:00,275.25,275.26,273.58,273.85,30830.0,274.4255,274.4354,272.7605,273.0296,30830.0
2025-05-07 14:10:00,273.76,274.24,273.76,273.91,14538.0,272.9399,273.4185,272.9399,273.0895,14538.0
2025-05-07 14:15:00,273.82,274.15,273.61,274.01,9117.0,272.9997,273.3287,272.7904,273.1892,9117.0
2025-05-07 14:20:00,274.2,274.57,274.13,274.3,67045.0,273.3786,273.7475,273.3088,273.4783,67045.0
2025-05-07 14:25:00,274.3,274.71,274.29,274.5,8913.0,273.4783,273.8871,273.4683,273.6777,8913.0
2025-05-07 14:30:00,274.53,275.31,274.32,275.2,24207.0,273.7076,274.4853,273.4982,274.3756,24207.0
2025-05-07 14:35:00,275.13,275.62,274.93,275.45,32542.0,274.3058,274.7943,274.1064,274.6249,32542.0
2025-05-07 14:40:00,275.45,275.69,275.28,275.36,25354.0,274.6249,274.8641,274.4554,274.5351,25354.0
2025-05-07 14:45:00,275.39,275.45,274.24,274.55,18283.0,274.565,274.6249,273.4185,273.7275,18283.0
2025-05-07 14:50:00,274.69,274.83,274.24,274.71,18540.0,273.8671,274.0067,273.4185,273.8871,18540.0
2025-05-07 14:55:00,274.78,276.13,274.78,275.94,40037.0,273.9569,275.3028,273.9569,275.1134,40037.0
2025-05-07 15:00:00,275.91,275.94,275.45,275.76,19905.0,275.0835,275.1134,274.6249,274.9339,19905.0
2025-05-07 15:05:00,275.65,276.0,275.44,275.89,46719.0,274.8243,275.1732,274.6149,275.0635,46719.0
2025-05-07 15:10:00,275.88,275.88,275.3,275.66,9793.0,275.0536,275.0536,274.4753,274.8342,9793.0
2025-05-07 15:15:00,275.6,275.78,275.17,275.78,22713.0,274.7744,274.9539,274.3457,274.9539,22713.0
2025-05-07 15:20:00,275.76,275.77,275.33,275.33,17370.0,274.9339,274.9439,274.5052,274.5052,17370.0
2025-05-07 15:25:00,275.17,275.21,274.36,274.51,16523.0,274.3457,274.3856,273.5381,273.6877,16523.0
2025-05-07 15:30:00,274.4,274.69,274.27,274.3,40235.0,273.578,273.8671,273.4484,273.4783,40235.0
2025-05-07 15:35:00,274.3,275.09,274.3,274.91,22884.0,273.4783,274.2659,273.4783,274.0865,22884.0
2025-05-07 15:40:00,274.99,277.23,274.79,276.39,89501.0,274.1662,276.3995,273.9668,275.562,89501.0
2025-05-07 15:45:00,276.39,276.83,275.68,275.76,64136.0,275.562,276.0007,274.8542,274.9339,64136.0
2025-05-07 15:50:00,275.56,276.01,275.01,275.85,49827.0,274.7345,275.1832,274.1862,275.0237,49827.0
2025-05-07 15:55:00,275.86,276.36,275.63,276.04,35459.0,275.0336,275.5321,274.8043,275.2131,35459.0
2025-05-08 09:30:00,278.1,278.37,277.79,277.89,90710.0,277.2669,277.5361,276.9578,277.0575,90710.0
2025-05-08 09:35:00,277.9,278.05,277.67,277.68,23541.0,277.0675,277.2171,276.8382,276.8482,23541.0
2025-05-08 09:40:00,277.83,278.03,277.79,277.96,26460.0,276.9977,277.1971,276.9578,277.1273,26460.0
2025-05-08 09:45:00,277.93,277.96,277.38,277.45,21448.0,277.0974,277.1273,276.5491,276.6189,21448.0
2025-05-08 09:50:00,277.41,277.66,277.4,277.55,13790.0,276.579,276.8282,276.569,276.7186,13790.0
2025-05-08 09:55:00,277.55,277.9,277.52,277.67,22561.0,276.7186,277.0675,276.6887,276.8382,22561.0
2025-05-08 10:00:00,277.62,278.01,277.56,277.8,38701.0,276.7884,277.1772,276.7285,276.9678,38701.0
2025-05-08 10:05:00,277.82,277.83,277.25,277.35,23373.0,276.9878,276.9977,276.4195,276.5192,23373.0
2025-05-08 10:10:00,277.34,277.39,276.87,277.05,39105.0,276.5092,276.559,276.0406,276.2201,39105.0
2025-05-08 10:15:00,277.09,277.42,277.01,277.35,17995.0,276.2599,276.5889,276.1802,276.5192,17995.0
2025-05-08 10:20:00,277.34,277.8,277.34,277.57,25205.0,276.5092,276.9678,276.5092,276.7385,25205.0
2025-05-08 10:25:00,277.56,277.96,277.51,277.82,99157.0,276.7285,277.1273,276.6787,276.9878,99157.0
2025-05-08 10:30:00,277.92,278.27,277.82,278.06,26059.0,277.0875,277.4364,276.9878,277.227,26059.0
2025-05-08 10:35:00,278.12,278.12,277.54,277.57,24263.0,277.2869,277.2869,276.7086,276.7385,24263.0
2025-05-08 10:40:00,277.53,277.71,277.34,277.65,23968.0,276.6986,276.8781,276.5092,276.8183,23968.0
2025-05-08 10:45:00,277.59,277.68,277.22,277.36,20882.0,276.7584,276.8482,276.3895,276.5291,20882.0
2025-05-08 10:50:00,277.36,277.78,276.69,276.84,70822.0,276.5291,276.9479,275.8611,276.0107,70822.0
2025-05-08 10:55:00,276.94,277.16,276.5,276.91,27215.0,276.1104,276.3297,275.6717,276.0805,27215.0
2025-05-08 11:00:00,276.85,277.19,276.73,276.82,30246.0,276.0207,276.3596,275.901,275.9907,30246.0
2025-05-08 11:05:00,276.76,277.52,276.73,277.52,18864.0,275.9309,276.6887,275.901,276.6887,18864.0
2025-05-08 11:10:00,277.53,277.84,277.47,277.74,15397.0,276.6986,277.0077,276.6388,276.908,15397.0
2025-05-08 11:15:00,277.73,277.98,277.7,277.96,8488.0,276.898,277.1473,276.8681,277.1273,8488.0
2025-05-08 11:20:00,277.96,278.65,277.94,278.65,52146.0,277.1273,277.8153,277.1074,277.8153,52146.0
2025-05-08 11:25:00,278.67,279.18,278.65,278.75,59570.0,277.8352,278.3437,277.8153,277.915,59570.0
2025-05-08 11:30:00,278.79,279.03,278.42,279.01,52415.0,277.9548,278.1941,277.586,278.1742,52415.0
2025-05-08 11:35:00,279.03,279.23,278.94,279.23,21952.0,278.1941,278.3935,278.1044,278.3935,21952.0
2025-05-08 11:40:00,279.39,280.33,279.39,280.21,93010.0,278.553,279.4902,278.553,279.3706,93010.0
2025-05-08 11:45:00,280.26,280.43,280.16,280.4,39554.0,279.4204,279.5899,279.3207,279.56,39554.0
2025-05-08 11:50:00,280.34,280.42,279.89,280.12,50756.0,279.5002,279.58,279.0516,279.2809,50756.0
2025-05-08 11:55:00,280.07,280.1,279.74,279.89,32397.0,279.231,279.2609,278.902,279.0516,32397.0
2025-05-08 12:00:00,279.87,280.16,279.87,280.13,19213.0,279.0316,279.3207,279.0316,279.2908,19213.0
2025-05-08 12:05:00,280.11,280.3,280.07,280.3,32055.0,279.2709,279.4603,279.231,279.4603,32055.0
2025-05-08 12:10:00,280.34,280.36,279.97,280.32,23549.0,279.5002,279.5201,279.1313,279.4803,23549.0
2025-05-08 12:15:00,280.34,280.55,280.33,280.42,32549.0,279.5002,279.7096,279.4902,279.58,32549.0
2025-05-08 12:20:00,280.42,280.52,280.16,280.28,25029.0,279.58,279.6797,279.3207,279.4404,25029.0
2025-05-08 12:25:00,280.28,280.3,280.02,280.07,20352.0,279.4404,279.4603,279.1812,279.231,20352.0
2025-05-08 12:30:00,280.09,280.23,280.02,280.15,9336.0,279.251,279.3905,279.1812,279.3108,9336.0
2025-05-08 12:35:00,280.18,280.43,280.15,280.4,8900.0,279.3407,279.5899,279.3108,279.56,8900.0
2025-05-08 12:40:00,280.41,280.57,280.29,280.55,16447.0,279.57,279.7295,279.4504,279.7096,16447.0
2025-05-08 12:45:00,280.56,280.77,280.43,280.74,11837.0,279.7195,279.9289,279.5899,279.899,11837.0
2025-05-08 12:50:00,280.69,280.87,280.66,280.8,30637.0,279.8492,280.0286,279.8192,279.9588,30637.0
2025-05-08 12:55:00,280.83,280.86,280.75,280.8,26974.0,279.9887,280.0186,279.909,279.9588,26974.0
2025-05-08 13:00:00,280.82,280.82,280.5,280.5,17402.0,279.9788,279.9788,279.6597,279.6597,17402.0
2025-05-08 13:05:00,280.49,280.64,280.43,280.49,9154.0,279.6498,279.7993,279.5899,279.6498,9154.0
2025-05-08 13:10:00,280.41,280.42,280.26,280.34,12330.0,279.57,279.58,279.4204,279.5002,12330.0
2025-05-08 13:15:00,280.35,280.43,280.27,280.34,18731.0,279.5102,279.5899,279.4304,279.5002,18731.0
2025-05-08 13:20:00,280.32,280.52,280.18,280.52,12332.0,279.4803,279.6797,279.3407,279.6797,12332.0
2025-05-08 13:25:00,280.47,280.47,280.26,280.28,6793.0,279.6298,279.6298,279.4204,279.4404,6793.0
2025-05-08 13:30:00,280.36,280.45,280.02,280.03,16940.0,279.5201,279.6099,279.1812,279.1911,16940.0
2025-05-08 13:35:00,280.05,280.19,279.89,280.13,17655.0,279.2111,279.3507,279.0516,279.2908,17655.0
2025-05-08 13:40:00,280.13,280.15,279.96,280.11,13914.0,279.2908,279.3108,279.1213,279.2709,13914.0
2025-05-08 13:45:00,280.11,280.12,279.82,280.04,10919.0,279.2709,279.2809,278.9818,279.2011,10919.0
2025-05-08 13:50:00,280.03,280.14,279.94,280.11,17082.0,279.1911,279.3008,279.1014,279.2709,17082.0
2025-05-08 13:55:00,280.1,280.12,279.6,279.6,13908.0,279.2609,279.2809,278.7624,278.7624,13908.0
2025-05-08 14:00:00,279.55,279.72,279.47,279.55,12015.0,278.7126,278.8821,278.6328,278.7126,12015.0
2025-05-08 14:05:00,279.59,279.87,279.58,279.86,7941.0,278.7524,279.0316,278.7425,279.0216,7941.0
2025-05-08 14:10:00,279.84,279.96,279.77,279.9,11906.0,279.0017,279.1213,278.9319,279.0615,11906.0
2025-05-08 14:15:00,279.87,280.06,279.84,280.01,22220.0,279.0316,279.221,279.0017,279.1712,22220.0
2025-05-08 14:20:00,280.03,280.09,279.77,279.82,36612.0,279.1911,279.251,278.9319,278.9818,36612.0
2025-05-08 14:25:00,279.8,279.98,279.74,279.75,10926.0,278.9618,279.1413,278.902,278.912,10926.0
2025-05-08 14:30:00,279.77,280.19,279.77,280.15,19998.0,278.9319,279.3507,278.9319,279.3108,19998.0
2025-05-08 14:35:00,280.17,280.25,280.13,280.13,22169.0,279.3307,279.4105,279.2908,279.2908,22169.0
2025-05-08 14:40:00,280.17,280.32,280.14,280.26,26667.0,279.3307,279.4803,279.3008,279.4204,26667.0
2025-05-08 14:45:00,280.24,280.26,280.15,280.16,9798.0,279.4005,279.4204,279.3108,279.3207,9798.0
2025-05-08 14:50:00,280.1,280.17,279.92,280.06,11502.0,279.2609,279.3307,279.0815,279.221,11502.0
2025-05-08 14:55:00,280.0,280.09,279.89,279.93,13641.0,279.1612,279.251,279.0516,279.0914,13641.0
2025-05-08 15:00:00,279.89,279.92,279.64,279.88,15556.0,279.0516,279.0815,278.8023,279.0416,15556.0
2025-05-08 15:05:00,279.86,279.86,279.6,279.69,22247.0,279.0216,279.0216,278.7624,278.8521,22247.0
2025-05-08 15:10:00,279.67,279.73,279.59,279.69,9469.0,278.8322,278.892,278.7524,278.8521,9469.0
2025-05-08 15:15:00,279.69,279.86,279.58,279.86,10438.0,278.8521,279.0216,278.7425,279.0216,10438.0
2025-05-08 15:20:00,279.85,280.36,279.84,280.18,36756.0,279.0117,279.5201,279.0017,279.3407,36756.0
2025-05-08 15:25:00,280.17,280.39,280.02,280.21,18312.0,279.3307,279.5501,279.1812,279.3706,18312.0
2025-05-08 15:30:00,280.24,280.29,280.01,280.06,13841.0,279.4005,279.4504,279.1712,279.221,13841.0
2025-05-08 15:35:00,280.1,280.1,279.72,279.74,18033.0,279.2609,279.2609,278.8821,278.902,18033.0
2025-05-08 15:40:00,279.68,279.74,279.49,279.54,21780.0,278.8422,278.902,278.6527,278.7026,21780.0
2025-05-08 15:45:00,279.51,279.54,279.15,279.27,29871.0,278.6727,278.7026,278.3138,278.4334,29871.0
2025-05-08 15:50:00,279.25,279.36,278.54,278.58,33850.0,278.4135,278.5231,277.7056,277.7455,33850.0
2025-05-08 15:55:00,278.55,278.61,278.11,278.23,50661.0,277.7156,277.7754,277.2769,277.3965,50661.0
2025-05-09 09:30:00,279.06,279.53,279.06,279.52,82613.0,278.224,278.6926,278.224,278.6827,82613.0
2025-05-09 09:35:00,279.5,279.63,279.36,279.36,33988.0,278.6627,278.7923,278.5231,278.5231,33988.0
2025-05-09 09:40:00,279.41,279.41,279.01,279.04,19159.0,278.573,278.573,278.1742,278.2041,19159.0
2025-05-09 09:45:00,279.05,279.29,278.99,279.16,29958.0,278.2141,278.4533,278.1542,278.3237,29958.0
2025-05-09 09:50:00,279.16,279.23,278.85,279.15,22160.0,278.3237,278.3935,278.0147,278.3138,22160.0
2025-05-09 09:55:00,279.19,279.47,279.15,279.45,24652.0,278.3536,278.6328,278.3138,278.6129,24652.0
2025-05-09 10:00:00,279.4,279.55,279.32,279.46,26974.0,278.563,278.7126,278.4833,278.6228,26974.0
2025-05-09 10:05:00,279.47,279.59,279.21,279.5,26808.0,278.6328,278.7524,278.3736,278.6627,26808.0
2025-05-09 10:10:00,279.5,279.53,279.12,279.12,12490.0,278.6627,278.6926,278.2839,278.2839,12490.0
2025-05-09 10:15:00,279.22,279.23,278.75,278.75,126616.0,278.3836,278.3935,277.915,277.915,126616.0
2025-05-09 10:20:00,278.73,278.81,278.42,278.51,43267.0,277.895,277.9748,277.586,277.6757,43267.0
2025-05-09 10:25:00,278.48,278.56,277.76,277.97,36818.0,277.6458,277.7255,276.9279,277.1373,36818.0
2025-05-09 10:30:00,278.05,278.18,277.87,277.9,51035.0,277.2171,277.3467,277.0376,277.0675,51035.0
2025-05-09 10:35:00,277.9,277.9,277.25,277.51,26576.0,277.0675,277.0675,276.4195,276.6787,26576.0
2025-05-09 10:40:00,277.45,277.9,277.32,277.9,22942.0,276.6189,277.0675,276.4892,277.0675,22942.0
2025-05-09 10:45:00,277.94,278.03,277.67,278.03,27739.0,277.1074,277.1971,276.8382,277.1971,27739.0
2025-05-09 10:50:00,278.03,278.21,277.71,277.83,20263.0,277.1971,277.3766,276.8781,276.9977,20263.0
2025-05-09 10:55:00,277.93,278.26,277.84,278.14,16822.0,277.0974,277.4264,277.0077,277.3068,16822.0
2025-05-09 11:00:00,278.19,278.41,278.12,278.38,13538.0,277.3566,277.576,277.2869,277.5461,13538.0
2025-05-09 11:05:00,278.43,278.49,278.38,278.48,12049.0,277.5959,277.6557,277.5461,277.6458,12049.0
2025-05-09 11:10:00,278.41,278.43,278.0,278.2,10362.0,277.576,277.5959,277.1672,277.3666,10362.0
2025-05-09 11:15:00,278.19,278.38,278.04,278.23,12247.0,277.3566,277.5461,277.2071,277.3965,12247.0
2025-05-09 11:20:00,278.25,278.25,277.86,277.98,7270.0,277.4165,277.4165,277.0276,277.1473,7270.0
2025-05-09 11:25:00,278.11,278.15,277.93,278.12,7732.0,277.2769,277.3168,277.0974,277.2869,7732.0
2025-05-09 11:30:00,278.06,278.06,277.75,278.06,6161.0,277.227,277.227,276.918,277.227,6161.0
2025-05-09 11:35:00,278.2,278.35,278.03,278.11,10156.0,277.3666,277.5162,277.1971,277.2769,10156.0
2025-05-09 11:40:00,278.09,278.2,277.94,278.11,15890.0,277.2569,277.3666,277.1074,277.2769,15890.0
2025-05-09 11:45:00,278.15,278.28,278.07,278.27,35032.0,277.3168,277.4464,277.237,277.4364,35032.0
2025-05-09 11:50:00,278.28,278.56,278.16,278.46,22854.0,277.4464,277.7255,277.3267,277.6258,22854.0
2025-05-09 11:55:00,278.34,278.55,278.33,278.5,13766.0,277.5062,277.7156,277.4962,277.6657,13766.0
2025-05-09 12:00:00,278.51,278.52,277.89,277.89,9457.0,277.6757,277.6857,277.0575,277.0575,9457.0
2025-05-09 12:05:00,277.82,278.06,277.76,277.79,9121.0,276.9878,277.227,276.9279,276.9578,9121.0
2025-05-09 12:10:00,277.8,277.89,277.54,277.88,11245.0,276.9678,277.0575,276.7086,277.0476,11245.0
2025-05-09 12:15:00,277.92,278.03,277.73,277.91,20410.0,277.0875,277.1971,276.898,277.0775,20410.0
2025-05-09 12:20:00,277.89,278.03,277.88,277.93,4296.0,277.0575,277.1971,277.0476,277.0974,4296.0
2025-05-09 12:25:00,277.91,277.95,277.7,277.71,18868.0,277.0775,277.1174,276.8681,276.8781,18868.0
2025-05-09 12:30:00,277.68,277.86,277.59,277.63,16282.0,276.8482,277.0276,276.7584,276.7983,16282.0
2025-05-09 12:35:00,277.74,278.04,277.71,277.8,6322.0,276.908,277.2071,276.8781,276.9678,6322.0
2025-05-09 12:40:00,277.77,277.91,277.7,277.72,22670.0,276.9379,277.0775,276.8681,276.8881,22670.0
2025-05-09 12:45:00,277.67,277.67,277.34,277.51,11075.0,276.8382,276.8382,276.5092,276.6787,11075.0
2025-05-09 12:50:00,277.46,277.71,277.46,277.71,18037.0,276.6288,276.8781,276.6288,276.8781,18037.0
2025-05-09 12:55:00,277.76,277.79,277.44,277.52,9736.0,276.9279,276.9578,276.6089,276.6887,9736.0
2025-05-09 13:00:00,277.51,277.63,277.47,277.51,10509.0,276.6787,276.7983,276.6388,276.6787,10509.0
2025-05-09 13:05:00,277.48,277.69,277.33,277.67,12634.0,276.6488,276.8581,276.4992,276.8382,12634.0
2025-05-09 13:10:00,277.68,277.84,277.56,277.56,13869.0,276.8482,277.0077,276.7285,276.7285,13869.0
2025-05-09 13:15:00,277.54,277.91,277.53,277.81,6701.0,276.7086,277.0775,276.6986,276.9778,6701.0
2025-05-09 13:20:00,277.81,278.0,277.31,277.79,69842.0,276.9778,277.1672,276.4793,276.9578,69842.0
2025-05-09 13:25:00,277.9,277.98,277.79,277.81,7204.0,277.0675,277.1473,276.9578,276.9778,7204.0
2025-05-09 13:30:00,277.86,277.86,277.6,277.77,10541.0,277.0276,277.0276,276.7684,276.9379,10541.0
2025-05-09 13:35:00,277.78,278.03,277.78,278.03,11175.0,276.9479,277.1971,276.9479,277.1971,11175.0
2025-05-09 13:40:00,277.98,278.31,277.93,278.23,7481.0,277.1473,277.4763,277.0974,277.3965,7481.0
2025-05-09 13:45:00,278.27,278.39,278.26,278.36,10125.0,277.4364,277.556,277.4264,277.5261,10125.0
2025-05-09 13:50:00,278.34,278.34,278.11,278.28,16462.0,277.5062,277.5062,277.2769,277.4464,16462.0
2025-05-09 13:55:00,278.26,278.49,278.25,278.42,18634.0,277.4264,277.6557,277.4165,277.586,18634.0
2025-05-09 14:00:00,278.43,278.45,278.2,278.2,15707.0,277.5959,277.6159,277.3666,277.3666,15707.0
2025-05-09 14:05:00,278.22,278.34,278.12,278.13,24752.0,277.3866,277.5062,277.2869,277.2968,24752.0
2025-05-09 14:10:00,278.1,278.22,278.09,278.19,9728.0,277.2669,277.3866,277.2569,277.3566,9728.0
2025-05-09 14:15:00,278.19,278.3,277.85,278.02,12043.0,277.3566,277.4663,277.0177,277.1872,12043.0
2025-05-09 14:20:00,278.01,278.15,277.95,278.1,6248.0,277.1772,277.3168,277.1174,277.2669,6248.0
2025-05-09 14:25:00,278.07,278.14,277.89,277.94,6976.0,277.237,277.3068,277.0575,277.1074,6976.0
2025-05-09 14:30:00,277.94,278.17,277.91,278.16,4938.0,277.1074,277.3367,277.0775,277.3267,4938.0
2025-05-09 14:35:00,278.17,278.17,277.98,278.0,12446.0,277.3367,277.3367,277.1473,277.1672,12446.0
2025-05-09 14:40:00,278.11,278.14,278.04,278.05,10236.0,277.2769,277.3068,277.2071,277.2171,10236.0
2025-05-09 14:45:00,278.03,278.26,278.03,278.2,13283.0,277.1971,277.4264,277.1971,277.3666,13283.0
2025-05-09 14:50:00,278.26,278.34,278.1,278.19,14205.0,277.4264,277.5062,277.2669,277.3566,14205.0
2025-05-09 14:55:00,278.21,278.27,278.18,278.23,7835.0,277.3766,277.4364,277.3467,277.3965,7835.0
2025-05-09 15:00:00,278.21,278.45,278.21,278.38,17335.0,277.3766,277.6159,277.3766,277.5461,17335.0
2025-05-09 15:05:00,278.45,278.67,278.36,278.59,20301.0,277.6159,277.8352,277.5261,277.7554,20301.0
2025-05-09 15:10:00,278.63,278.73,278.36,278.53,20009.0,277.7953,277.895,277.5261,277.6956,20009.0
2025-05-09 15:15:00,278.54,278.54,278.36,278.5,10636.0,277.7056,277.7056,277.5261,277.6657,10636.0
2025-05-09 15:20:00,278.54,278.55,278.24,278.41,14385.0,277.7056,277.7156,277.4065,277.576,14385.0
2025-05-09 15:25:00,278.41,278.42,278.27,278.32,12357.0,277.576,277.586,277.4364,277.4863,12357.0
2025-05-09 15:30:00,278.22,278.36,277.93,278.27,28084.0,277.3866,277.5261,277.0974,277.4364,28084.0
2025-05-09 15:35:00,278.28,278.36,278.12,278.16,14172.0,277.4464,277.5261,277.2869,277.3267,14172.0
2025-05-09 15:40:00,278.16,278.2,278.07,278.16,16802.0,277.3267,277.3666,277.237,277.3267,16802.0
2025-05-09 15:45:00,278.14,278.17,277.87,278.06,39707.0,277.3068,277.3367,277.0376,277.227,39707.0
2025-05-09 15:50:00,278.06,278.33,278.03,278.3,29206.0,277.227,277.4962,277.1971,277.4663,29206.0
2025-05-09 15:55:00,278.27,278.27,277.88,277.95,46335.0,277.4364,277.4364,277.0476,277.1174,46335.0
2025-05-12 09:30:00,286.78,286.87,285.75,285.76,486651.0,285.9209,286.0106,284.894,284.904,486651.0
2025-05-12 09:35:00,285.75,285.9,285.54,285.75,57369.0,284.894,285.0435,284.6846,284.894,57369.0
2025-05-12 09:40:00,285.69,285.85,285.35,285.54,37342.0,284.8342,284.9937,284.4952,284.6846,37342.0
2025-05-12 09:45:00,285.57,285.77,285.3,285.61,56975.0,284.7145,284.9139,284.4453,284.7544,56975.0
2025-05-12 09:50:00,285.64,286.27,285.63,285.93,72367.0,284.7843,285.4124,284.7744,285.0735,72367.0
2025-05-12 09:55:00,285.98,285.99,285.38,285.44,41641.0,285.1233,285.1333,284.5251,284.5849,41641.0
2025-05-12 10:00:00,285.48,285.84,285.35,285.67,91543.0,284.6248,284.9837,284.4952,284.8142,91543.0
2025-05-12 10:05:00,285.68,285.85,285.5,285.55,86956.0,284.8242,284.9937,284.6447,284.6946,86956.0
2025-05-12 10:10:00,285.52,286.06,285.45,286.0,160994.0,284.6647,285.2031,284.5949,285.1432,160994.0
2025-05-12 10:15:00,286.03,286.2,285.87,285.91,131327.0,285.1732,285.3426,285.0136,285.0535,131327.0
2025-05-12 10:20:00,285.84,285.92,285.5,285.66,37672.0,284.9837,285.0635,284.6447,284.8043,37672.0
2025-05-12 10:25:00,285.56,285.56,284.78,284.89,46472.0,284.7046,284.7046,283.9269,284.0366,46472.0
2025-05-12 10:30:00,284.93,284.93,284.36,284.77,64710.0,284.0765,284.0765,283.5082,283.9169,64710.0
2025-05-12 10:35:00,284.8,285.04,284.6,285.04,49998.0,283.9468,284.1861,283.7474,284.1861,49998.0
2025-05-12 10:40:00,285.05,285.55,285.01,285.55,38753.0,284.1961,284.6946,284.1562,284.6946,38753.0
2025-05-12 10:45:00,285.54,285.74,285.5,285.68,67787.0,284.6846,284.884,284.6447,284.8242,67787.0
2025-05-12 10:50:00,285.66,285.93,285.59,285.92,34281.0,284.8043,285.0735,284.7345,285.0635,34281.0
2025-05-12 10:55:00,285.91,285.94,285.34,285.41,66939.0,285.0535,285.0834,284.4852,284.555,66939.0
2025-05-12 11:00:00,285.33,285.68,285.32,285.61,33689.0,284.4753,284.8242,284.4653,284.7544,33689.0
2025-05-12 11:05:00,285.68,285.72,285.31,285.31,32007.0,284.8242,284.8641,284.4553,284.4553,32007.0
2025-05-12 11:10:00,285.36,285.67,285.31,285.51,35650.0,284.5052,284.8142,284.4553,284.6547,35650.0
2025-05-12 11:15:00,285.52,285.59,285.33,285.49,43510.0,284.6647,284.7345,284.4753,284.6348,43510.0
2025-05-12 11:20:00,285.46,285.46,284.92,285.08,43448.0,284.6049,284.6049,284.0665,284.226,43448.0
2025-05-12 11:25:00,285.17,285.41,285.03,285.28,19436.0,284.3157,284.555,284.1762,284.4254,19436.0
2025-05-12 11:30:00,285.28,285.51,285.24,285.41,11694.0,284.4254,284.6547,284.3855,284.555,11694.0
2025-05-12 11:35:00,285.4,285.5,285.13,285.26,17829.0,284.545,284.6447,284.2759,284.4055,17829.0
2025-05-12 11:40:00,285.16,285.29,284.96,285.17,24657.0,284.3058,284.4354,284.1064,284.3157,24657.0
2025-05-12 11:45:00,285.11,285.26,285.06,285.17,30239.0,284.2559,284.4055,284.2061,284.3157,30239.0
2025-05-12 11:50:00,285.16,285.18,284.9,285.06,23115.0,284.3058,284.3257,284.0465,284.2061,23115.0
2025-05-12 11:55:00,285.15,285.23,284.92,284.95,18714.0,284.2958,284.3756,284.0665,284.0964,18714.0
2025-05-12 12:00:00,284.96,285.2,284.89,285.15,30329.0,284.1064,284.3456,284.0366,284.2958,30329.0
2025-05-12 12:05:00,285.24,285.41,285.24,285.4,16708.0,284.3855,284.555,284.3855,284.545,16708.0
2025-05-12 12:10:00,285.44,285.48,285.3,285.47,14753.0,284.5849,284.6248,284.4453,284.6148,14753.0
2025-05-12 12:15:00,285.47,285.59,285.33,285.45,19438.0,284.6148,284.7345,284.4753,284.5949,19438.0
2025-05-12 12:20:00,285.38,285.78,285.36,285.76,15528.0,284.5251,284.9239,284.5052,284.904,15528.0
2025-05-12 12:25:00,285.78,285.79,285.49,285.53,13474.0,284.9239,284.9339,284.6348,284.6747,13474.0
2025-05-12 12:30:00,285.55,285.74,285.54,285.72,13325.0,284.6946,284.884,284.6846,284.8641,13325.0
2025-05-12 12:35:00,285.72,285.84,285.71,285.74,9318.0,284.8641,284.9837,284.8541,284.884,9318.0
2025-05-12 12:40:00,285.74,286.01,285.74,286.01,72236.0,284.884,285.1532,284.884,285.1532,72236.0
2025-05-12 12:45:00,285.98,286.28,285.94,286.21,27980.0,285.1233,285.4224,285.0834,285.3526,27980.0
2025-05-12 12:50:00,286.24,286.43,286.19,286.39,22417.0,285.3825,285.572,285.3327,285.5321,22417.0
2025-05-12 12:55:00,286.38,286.48,286.3,286.44,36968.0,285.5221,285.6218,285.4423,285.5819,36968.0
2025-05-12 13:00:00,286.47,286.64,286.39,286.6,60997.0,285.6118,285.7813,285.5321,285.7415,60997.0
2025-05-12 13:05:00,286.62,287.11,286.54,287.06,36150.0,285.7614,286.2499,285.6816,286.2001,36150.0
2025-05-12 13:10:00,287.05,287.06,286.72,286.81,23576.0,286.1901,286.2001,285.8611,285.9508,23576.0
2025-05-12 13:15:00,286.83,286.85,286.71,286.74,7815.0,285.9708,285.9907,285.8511,285.881,7815.0
2025-05-12 13:20:00,286.72,286.72,286.43,286.56,35228.0,285.8611,285.8611,285.572,285.7016,35228.0
2025-05-12 13:25:00,286.57,286.72,286.49,286.58,15748.0,285.7115,285.8611,285.6318,285.7215,15748.0
2025-05-12 13:30:00,286.57,286.83,286.57,286.63,20893.0,285.7115,285.9708,285.7115,285.7714,20893.0
2025-05-12 13:35:00,286.63,286.71,286.52,286.71,19535.0,285.7714,285.8511,285.6617,285.8511,19535.0
2025-05-12 13:40:00,286.69,286.75,286.64,286.65,85245.0,285.8312,285.891,285.7813,285.7913,85245.0
2025-05-12 13:45:00,286.69,286.84,286.69,286.73,25199.0,285.8312,285.9807,285.8312,285.8711,25199.0
2025-05-12 13:50:00,286.72,286.89,286.72,286.87,10575.0,285.8611,286.0306,285.8611,286.0106,10575.0
2025-05-12 13:55:00,286.87,286.91,286.66,286.66,18447.0,286.0106,286.0505,285.8013,285.8013,18447.0
2025-05-12 14:00:00,286.69,286.94,286.69,286.91,55411.0,285.8312,286.0804,285.8312,286.0505,55411.0
2025-05-12 14:05:00,286.91,286.92,286.73,286.78,93654.0,286.0505,286.0605,285.8711,285.9209,93654.0
2025-05-12 14:10:00,286.75,286.77,286.55,286.68,16832.0,285.891,285.9109,285.6916,285.8212,16832.0
2025-05-12 14:15:00,286.66,286.91,286.64,286.91,21269.0,285.8013,286.0505,285.7813,286.0505,21269.0
2025-05-12 14:20:00,286.93,286.94,286.8,286.84,19483.0,286.0705,286.0804,285.9409,285.9807,19483.0
2025-05-12 14:25:00,286.84,286.92,286.72,286.82,27191.0,285.9807,286.0605,285.8611,285.9608,27191.0
2025-05-12 14:30:00,286.88,286.97,286.86,286.94,13670.0,286.0206,286.1103,286.0007,286.0804,13670.0
2025-05-12 14:35:00,286.89,287.06,286.83,287.0,17821.0,286.0306,286.2001,285.9708,286.1403,17821.0
2025-05-12 14:40:00,287.04,287.11,286.91,286.95,22210.0,286.1801,286.2499,286.0505,286.0904,22210.0
2025-05-12 14:45:00,286.94,287.02,286.79,286.81,13165.0,286.0804,286.1602,285.9309,285.9508,13165.0
2025-05-12 14:50:00,286.85,286.85,286.59,286.64,20171.0,285.9907,285.9907,285.7315,285.7813,20171.0
2025-05-12 14:55:00,286.65,286.78,286.56,286.58,20470.0,285.7913,285.9209,285.7016,285.7215,20470.0
2025-05-12 15:00:00,286.6,286.85,286.43,286.83,24543.0,285.7415,285.9907,285.572,285.9708,24543.0
2025-05-12 15:05:00,286.86,286.96,286.8,286.93,21706.0,286.0007,286.1004,285.9409,286.0705,21706.0
2025-05-12 15:10:00,286.89,286.91,286.67,286.7,16338.0,286.0306,286.0505,285.8112,285.8412,16338.0
2025-05-12 15:15:00,286.68,286.88,286.59,286.84,16513.0,285.8212,286.0206,285.7315,285.9807,16513.0
2025-05-12 15:20:00,286.8,286.84,286.69,286.69,13453.0,285.9409,285.9807,285.8312,285.8312,13453.0
2025-05-12 15:25:00,286.71,286.71,286.52,286.56,19122.0,285.8511,285.8511,285.6617,285.7016,19122.0
2025-05-12 15:30:00,286.56,286.76,286.53,286.66,38635.0,285.7016,285.901,285.6717,285.8013,38635.0
2025-05-12 15:35:00,286.66,286.68,286.48,286.51,22044.0,285.8013,285.8212,285.6218,285.6517,22044.0
2025-05-12 15:40:00,286.53,286.53,286.34,286.44,29355.0,285.6717,285.6717,285.4822,285.5819,29355.0
2025-05-12 15:45:00,286.42,286.59,286.28,286.53,28365.0,285.562,285.7315,285.4224,285.6717,28365.0
2025-05-12 15:50:00,286.51,286.98,286.51,286.88,50230.0,285.6517,286.1203,285.6517,286.0206,50230.0
2025-05-12 15:55:00,286.81,287.27,286.66,287.26,66200.0,285.9508,286.4094,285.8013,286.3995,66200.0
2025-05-13 09:30:00,287.61,287.77,287.02,287.66,138226.0,286.7484,286.9079,286.1602,286.7983,138226.0
2025-05-13 09:35:00,287.69,288.02,287.58,287.96,45635.0,286.8282,287.1572,286.7185,287.0974,45635.0
2025-05-13 09:40:00,288.0,288.22,287.87,288.06,26926.0,287.1373,287.3566,287.0076,287.1971,26926.0
2025-05-13 09:45:00,288.08,288.13,287.91,287.94,20844.0,287.217,287.2669,287.0475,287.0774,20844.0
2025-05-13 09:50:00,287.97,288.36,287.94,288.25,37927.0,287.1073,287.4962,287.0774,287.3865,37927.0
2025-05-13 09:55:00,288.24,288.55,288.18,288.45,34170.0,287.3765,287.6856,287.3167,287.5859,34170.0
2025-05-13 10:00:00,288.46,288.7,288.46,288.67,55809.0,287.5959,287.8352,287.5959,287.8052,55809.0
2025-05-13 10:05:00,288.65,288.93,288.58,288.88,34900.0,287.7853,288.0645,287.7155,288.0146,34900.0
2025-05-13 10:10:00,288.88,289.41,288.72,289.41,60593.0,288.0146,288.543,287.8551,288.543,60593.0
2025-05-13 10:15:00,289.34,289.74,289.22,289.38,45624.0,288.4732,288.872,288.3536,288.5131,45624.0
2025-05-13 10:20:00,289.42,289.42,289.18,289.28,25259.0,288.553,288.553,288.3137,288.4134,25259.0
2025-05-13 10:25:00,289.39,289.56,289.15,289.15,112619.0,288.5231,288.6926,288.2838,288.2838,112619.0
2025-05-13 10:30:00,289.16,289.36,289.02,289.26,20196.0,288.2938,288.4932,288.1542,288.3935,20196.0
2025-05-13 10:35:00,289.27,289.35,289.18,289.23,32074.0,288.4035,288.4832,288.3137,288.3636,32074.0
2025-05-13 10:40:00,289.25,289.32,288.83,288.83,41542.0,288.3835,288.4533,287.9648,287.9648,41542.0
2025-05-13 10:45:00,288.84,289.1,288.82,288.87,19191.0,287.9747,288.234,287.9548,288.0046,19191.0
2025-05-13 10:50:00,288.97,289.4,288.97,289.26,22674.0,288.1044,288.5331,288.1044,288.3935,22674.0
2025-05-13 10:55:00,289.29,289.44,289.25,289.31,39406.0,288.4234,288.5729,288.3835,288.4433,39406.0
2025-05-13 11:00:00,289.25,289.38,289.18,289.32,47191.0,288.3835,288.5131,288.3137,288.4533,47191.0
2025-05-13 11:05:00,289.32,289.38,289.14,289.38,21897.0,288.4533,288.5131,288.2738,288.5131,21897.0
2025-05-13 11:10:00,289.35,289.5,289.3,289.3,22361.0,288.4832,288.6328,288.4334,288.4334,22361.0
2025-05-13 11:15:00,289.31,289.56,289.31,289.53,40241.0,288.4433,288.6926,288.4433,288.6627,40241.0
2025-05-13 11:20:00,289.53,289.58,289.4,289.53,31281.0,288.6627,288.7125,288.5331,288.6627,31281.0
2025-05-13 11:25:00,289.55,289.88,289.55,289.73,20114.0,288.6826,289.0116,288.6826,288.8621,20114.0
2025-05-13 11:30:00,289.68,289.86,289.65,289.8,23046.0,288.8122,288.9917,288.7823,288.9319,23046.0
2025-05-13 11:35:00,289.81,289.9,289.7,289.86,43410.0,288.9418,289.0316,288.8322,288.9917,43410.0
2025-05-13 11:40:00,289.85,289.94,289.77,289.88,21159.0,288.9817,289.0714,288.902,289.0116,21159.0
2025-05-13 11:45:00,289.88,290.05,289.72,289.75,52800.0,289.0116,289.1811,288.8521,288.882,52800.0
2025-05-13 11:50:00,289.72,289.72,289.55,289.62,18003.0,288.8521,288.8521,288.6826,288.7524,18003.0
2025-05-13 11:55:00,289.6,289.78,289.59,289.66,55107.0,288.7325,288.9119,288.7225,288.7923,55107.0
2025-05-13 12:00:00,289.7,289.7,289.34,289.4,21702.0,288.8322,288.8322,288.4732,288.5331,21702.0
2025-05-13 12:05:00,289.38,289.5,289.35,289.43,13096.0,288.5131,288.6328,288.4832,288.563,13096.0
2025-05-13 12:10:00,289.44,289.69,289.35,289.68,12324.0,288.5729,288.8222,288.4832,288.8122,12324.0
2025-05-13 12:15:00,289.66,289.66,289.4,289.4,18338.0,288.7923,288.7923,288.5331,288.5331,18338.0
2025-05-13 12:20:00,289.35,289.55,289.34,289.53,13583.0,288.4832,288.6826,288.4732,288.6627,13583.0
2025-05-13 12:25:00,289.56,289.8,289.56,289.72,12968.0,288.6926,288.9319,288.6926,288.8521,12968.0
2025-05-13 12:30:00,289.69,289.75,289.52,289.63,26567.0,288.8222,288.882,288.6527,288.7624,26567.0
2025-05-13 12:35:00,289.66,289.87,289.65,289.84,34866.0,288.7923,289.0017,288.7823,288.9717,34866.0
2025-05-13 12:40:00,289.86,289.89,289.8,289.84,9984.0,288.9917,289.0216,288.9319,288.9717,9984.0
2025-05-13 12:45:00,289.88,290.04,289.86,289.95,26908.0,289.0116,289.1711,288.9917,289.0814,26908.0
2025-05-13 12:50:00,289.93,289.93,289.77,289.88,13073.0,289.0615,289.0615,288.902,289.0116,13073.0
2025-05-13 12:55:00,289.9,289.94,289.78,289.8,25289.0,289.0316,289.0714,288.9119,288.9319,25289.0
2025-05-13 13:00:00,289.8,289.88,289.7,289.77,37787.0,288.9319,289.0116,288.8322,288.902,37787.0
2025-05-13 13:05:00,289.78,289.8,289.66,289.72,15054.0,288.9119,288.9319,288.7923,288.8521,15054.0
2025-05-13 13:10:00,289.75,289.78,289.62,289.68,19464.0,288.882,288.9119,288.7524,288.8122,19464.0
2025-05-13 13:15:00,289.7,289.99,289.66,289.93,24799.0,288.8322,289.1213,288.7923,289.0615,24799.0
2025-05-13 13:20:00,289.89,290.01,289.84,289.97,11156.0,289.0216,289.1412,288.9717,289.1014,11156.0
2025-05-13 13:25:00,289.98,290.01,289.9,289.97,54460.0,289.1113,289.1412,289.0316,289.1014,54460.0
2025-05-13 13:30:00,289.97,290.32,289.97,290.22,19646.0,289.1014,289.4503,289.1014,289.3506,19646.0
2025-05-13 13:35:00,290.25,290.29,290.07,290.12,17958.0,289.3805,289.4204,289.2011,289.2509,17958.0
2025-05-13 13:40:00,290.15,290.18,289.99,290.02,21970.0,289.2808,289.3107,289.1213,289.1512,21970.0
2025-05-13 13:45:00,290.01,290.18,289.99,290.14,26960.0,289.1412,289.3107,289.1213,289.2708,26960.0
2025-05-13 13:50:00,290.13,290.24,289.87,289.87,25928.0,289.2609,289.3705,289.0017,289.0017,25928.0
2025-05-13 13:55:00,289.88,289.95,289.72,289.72,45723.0,289.0116,289.0814,288.8521,288.8521,45723.0
2025-05-13 14:00:00,289.76,289.83,289.52,289.81,29980.0,288.892,288.9618,288.6527,288.9418,29980.0
2025-05-13 14:05:00,289.79,289.93,289.72,289.73,26240.0,288.9219,289.0615,288.8521,288.8621,26240.0
2025-05-13 14:10:00,289.76,289.93,289.75,289.89,62230.0,288.892,289.0615,288.882,289.0216,62230.0
2025-05-13 14:15:00,289.89,289.95,289.72,289.88,30206.0,289.0216,289.0814,288.8521,289.0116,30206.0
2025-05-13 14:20:00,289.89,289.98,289.83,289.89,19161.0,289.0216,289.1113,288.9618,289.0216,19161.0
2025-05-13 14:25:00,289.9,289.92,289.78,289.79,14734.0,289.0316,289.0515,288.9119,288.9219,14734.0
2025-05-13 14:30:00,289.78,289.84,289.71,289.78,19020.0,288.9119,288.9717,288.8421,288.9119,19020.0
2025-05-13 14:35:00,289.74,289.88,289.73,289.78,20401.0,288.872,289.0116,288.8621,288.9119,20401.0
2025-05-13 14:40:00,289.79,289.81,289.58,289.65,13831.0,288.9219,288.9418,288.7125,288.7823,13831.0
2025-05-13 14:45:00,289.67,289.73,289.56,289.71,29714.0,288.8023,288.8621,288.6926,288.8421,29714.0
2025-05-13 14:50:00,289.69,289.84,289.62,289.8,10219.0,288.8222,288.9717,288.7524,288.9319,10219.0
2025-05-13 14:55:00,289.82,290.16,289.75,290.11,25249.0,288.9518,289.2908,288.882,289.2409,25249.0
2025-05-13 15:00:00,290.1,290.12,289.98,290.01,12761.0,289.231,289.2509,289.1113,289.1412,12761.0
2025-05-13 15:05:00,290.06,290.11,289.93,289.95,22125.0,289.1911,289.2409,289.0615,289.0814,22125.0
2025-05-13 15:10:00,289.99,290.2,289.99,290.17,25952.0,289.1213,289.3307,289.1213,289.3008,25952.0
2025-05-13 15:15:00,290.15,290.29,290.13,290.15,22873.0,289.2808,289.4204,289.2609,289.2808,22873.0
2025-05-13 15:20:00,290.13,290.17,289.96,289.99,17413.0,289.2609,289.3008,289.0914,289.1213,17413.0
2025-05-13 15:25:00,289.98,290.11,289.97,290.03,20751.0,289.1113,289.2409,289.1014,289.1612,20751.0
2025-05-13 15:30:00,290.02,290.22,290.02,290.16,15437.0,289.1512,289.3506,289.1512,289.2908,15437.0
2025-05-13 15:35:00,290.17,290.35,290.06,290.24,20810.0,289.3008,289.4802,289.1911,289.3705,20810.0
2025-05-13 15:40:00,290.25,290.27,290.11,290.17,32100.0,289.3805,289.4005,289.2409,289.3008,32100.0
2025-05-13 15:45:00,290.16,290.17,289.85,289.85,22974.0,289.2908,289.3008,288.9817,288.9817,22974.0
2025-05-13 15:50:00,289.96,290.07,289.45,289.47,36178.0,289.0914,289.2011,288.5829,288.6029,36178.0
2025-05-13 15:55:00,289.4,289.57,289.2,289.22,73717.0,288.5331,288.7026,288.3337,288.3536,73717.0
2025-05-14 09:30:00,289.72,290.14,289.68,290.14,132356.0,288.8521,289.2708,288.8122,289.2708,132356.0
2025-05-14 09:35:00,290.15,290.22,289.84,289.85,62175.0,289.2808,289.3506,288.9717,288.9817,62175.0
2025-05-14 09:40:00,289.91,289.94,289.56,289.59,18125.0,289.0415,289.0714,288.6926,288.7225,18125.0
2025-05-14 09:45:00,289.5,289.56,288.96,289.19,40505.0,288.6328,288.6926,288.0944,288.3237,40505.0
2025-05-14 09:50:00,289.22,289.44,288.98,289.22,30019.0,288.3536,288.5729,288.1143,288.3536,30019.0
2025-05-14 09:55:00,289.21,289.43,288.96,289.43,20521.0,288.3436,288.563,288.0944,288.563,20521.0
2025-05-14 10:00:00,289.49,289.5,289.18,289.45,23862.0,288.6228,288.6328,288.3137,288.5829,23862.0
2025-05-14 10:05:00,289.35,289.59,289.13,289.29,22325.0,288.4832,288.7225,288.2639,288.4234,22325.0
2025-05-14 10:10:00,289.15,289.43,288.98,289.23,25077.0,288.2838,288.563,288.1143,288.3636,25077.0
2025-05-14 10:15:00,289.32,289.32,289.06,289.18,17096.0,288.4533,288.4533,288.1941,288.3137,17096.0
2025-05-14 10:20:00,289.18,289.49,289.08,289.34,124580.0,288.3137,288.6228,288.214,288.4732,124580.0
2025-05-14 10:25:00,289.34,289.5,289.34,289.47,18546.0,288.4732,288.6328,288.4732,288.6029,18546.0
2025-05-14 10:30:00,289.46,289.65,289.3,289.42,19865.0,288.5929,288.7823,288.4334,288.553,19865.0
2025-05-14 10:35:00,289.34,289.46,289.29,289.33,16457.0,288.4732,288.5929,288.4234,288.4633,16457.0
2025-05-14 10:40:00,289.31,289.43,289.2,289.3,17073.0,288.4433,288.563,288.3337,288.4334,17073.0
2025-05-14 10:45:00,289.28,289.4,289.15,289.39,21576.0,288.4134,288.5331,288.2838,288.5231,21576.0
2025-05-14 10:50:00,289.43,289.62,289.4,289.56,51549.0,288.563,288.7524,288.5331,288.6926,51549.0
2025-05-14 10:55:00,289.58,289.58,289.41,289.43,20153.0,288.7125,288.7125,288.543,288.563,20153.0
2025-05-14 11:00:00,289.41,289.45,288.69,288.7,24075.0,288.543,288.5829,287.8252,287.8352,24075.0
2025-05-14 11:05:00,288.73,288.97,288.56,288.95,18837.0,287.8651,288.1044,287.6956,288.0844,18837.0
2025-05-14 11:10:00,288.93,289.23,288.91,289.21,28057.0,288.0645,288.3636,288.0445,288.3436,28057.0
2025-05-14 11:15:00,289.19,289.21,289.05,289.13,28047.0,288.3237,288.3436,288.1841,288.2639,28047.0
2025-05-14 11:20:00,289.12,289.49,289.09,289.47,14209.0,288.2539,288.6228,288.224,288.6029,14209.0
2025-05-14 11:25:00,289.48,289.7,289.41,289.62,13980.0,288.6128,288.8322,288.543,288.7524,13980.0
2025-05-14 11:30:00,289.59,289.76,289.54,289.73,10916.0,288.7225,288.892,288.6726,288.8621,10916.0
2025-05-14 11:35:00,289.73,289.82,289.65,289.75,14900.0,288.8621,288.9518,288.7823,288.882,14900.0
2025-05-14 11:40:00,289.75,289.76,289.64,289.73,10206.0,288.882,288.892,288.7723,288.8621,10206.0
2025-05-14 11:45:00,289.74,289.76,289.58,289.63,24820.0,288.872,288.892,288.7125,288.7624,24820.0
2025-05-14 11:50:00,289.58,289.74,289.5,289.6,21104.0,288.7125,288.872,288.6328,288.7325,21104.0
2025-05-14 11:55:00,289.6,289.75,289.51,289.65,36069.0,288.7325,288.882,288.6427,288.7823,36069.0
2025-05-14 12:00:00,289.65,289.83,289.59,289.8,12141.0,288.7823,288.9618,288.7225,288.9319,12141.0
2025-05-14 12:05:00,289.78,289.93,289.74,289.84,15267.0,288.9119,289.0615,288.872,288.9717,15267.0
2025-05-14 12:10:00,289.86,289.89,289.68,289.72,13062.0,288.9917,289.0216,288.8122,288.8521,13062.0
2025-05-14 12:15:00,289.72,289.77,289.62,289.63,14377.0,288.8521,288.902,288.7524,288.7624,14377.0
2025-05-14 12:20:00,289.61,289.69,289.53,289.64,22650.0,288.7424,288.8222,288.6627,288.7723,22650.0
2025-05-14 12:25:00,289.63,289.72,289.59,289.6,11131.0,288.7624,288.8521,288.7225,288.7325,11131.0
2025-05-14 12:30:00,289.63,289.96,289.62,289.88,25820.0,288.7624,289.0914,288.7524,289.0116,25820.0
2025-05-14 12:35:00,289.89,289.92,289.47,289.48,7250.0,289.0216,289.0515,288.6029,288.6128,7250.0
2025-05-14 12:40:00,289.49,289.49,289.22,289.32,21676.0,288.6228,288.6228,288.3536,288.4533,21676.0
2025-05-14 12:45:00,289.32,289.51,289.28,289.32,12522.0,288.4533,288.6427,288.4134,288.4533,12522.0
2025-05-14 12:50:00,289.33,289.52,289.32,289.48,27114.0,288.4633,288.6527,288.4533,288.6128,27114.0
2025-05-14 12:55:00,289.44,289.5,289.38,289.39,11715.0,288.5729,288.6328,288.5131,288.5231,11715.0
2025-05-14 13:00:00,289.39,289.4,289.23,289.31,86480.0,288.5231,288.5331,288.3636,288.4433,86480.0
2025-05-14 13:05:00,289.32,289.42,289.2,289.38,19659.0,288.4533,288.553,288.3337,288.5131,19659.0
2025-05-14 13:10:00,289.35,289.36,289.04,289.19,34220.0,288.4832,288.4932,288.1741,288.3237,34220.0
2025-05-14 13:15:00,289.21,289.23,288.84,289.04,28214.0,288.3436,288.3636,287.9747,288.1741,28214.0
2025-05-14 13:20:00,289.0,289.01,288.44,288.6,20341.0,288.1343,288.1442,287.5759,287.7355,20341.0
2025-05-14 13:25:00,288.61,288.89,288.49,288.81,17801.0,287.7454,288.0246,287.6258,287.9448,17801.0
2025-05-14 13:30:00,288.83,288.97,288.79,288.89,12794.0,287.9648,288.1044,287.9249,288.0246,12794.0
2025-05-14 13:35:00,288.83,289.11,288.82,289.11,8115.0,287.9648,288.2439,287.9548,288.2439,8115.0
2025-05-14 13:40:00,289.14,289.23,289.05,289.13,16537.0,288.2738,288.3636,288.1841,288.2639,16537.0
2025-05-14 13:45:00,289.08,289.11,288.98,289.09,18911.0,288.214,288.2439,288.1143,288.224,18911.0
2025-05-14 13:50:00,289.08,289.39,289.08,289.27,21337.0,288.214,288.5231,288.214,288.4035,21337.0
2025-05-14 13:55:00,289.28,289.33,289.2,289.3,22633.0,288.4134,288.4633,288.3337,288.4334,22633.0
2025-05-14 14:00:00,289.32,289.38,289.2,289.33,12968.0,288.4533,288.5131,288.3337,288.4633,12968.0
2025-05-14 14:05:00,289.31,289.49,289.27,289.3,15849.0,288.4433,288.6228,288.4035,288.4334,15849.0
2025-05-14 14:10:00,289.32,289.32,289.1,289.2,20257.0,288.4533,288.4533,288.234,288.3337,20257.0
2025-05-14 14:15:00,289.22,289.41,289.17,289.4,33002.0,288.3536,288.543,288.3038,288.5331,33002.0
2025-05-14 14:20:00,289.38,289.38,289.18,289.18,15045.0,288.5131,288.5131,288.3137,288.3137,15045.0
2025-05-14 14:25:00,289.2,289.3,288.93,289.02,18282.0,288.3337,288.4334,288.0645,288.1542,18282.0
2025-05-14 14:30:00,289.12,289.71,289.09,289.63,51722.0,288.2539,288.8421,288.224,288.7624,51722.0
2025-05-14 14:35:00,289.63,289.64,289.28,289.41,23649.0,288.7624,288.7723,288.4134,288.543,23649.0
2025-05-14 14:40:00,289.4,289.58,289.4,289.53,28369.0,288.5331,288.7125,288.5331,288.6627,28369.0
2025-05-14 14:45:00,289.55,289.56,289.37,289.44,18065.0,288.6826,288.6926,288.5032,288.5729,18065.0
2025-05-14 14:50:00,289.41,289.56,289.35,289.5,18622.0,288.543,288.6926,288.4832,288.6328,18622.0
2025-05-14 14:55:00,289.49,289.49,289.35,289.4,14497.0,288.6228,288.6228,288.4832,288.5331,14497.0
2025-05-14 15:00:00,289.44,289.44,289.2,289.2,35769.0,288.5729,288.5729,288.3337,288.3337,35769.0
2025-05-14 15:05:00,289.23,289.41,289.17,289.3,48867.0,288.3636,288.543,288.3038,288.4334,48867.0
2025-05-14 15:10:00,289.32,289.49,289.31,289.43,27683.0,288.4533,288.6228,288.4433,288.563,27683.0
2025-05-14 15:15:00,289.44,289.54,289.36,289.4,14871.0,288.5729,288.6726,288.4932,288.5331,14871.0
2025-05-14 15:20:00,289.38,289.4,288.96,289.02,38468.0,288.5131,288.5331,288.0944,288.1542,38468.0
2025-05-14 15:25:00,288.92,289.22,288.88,289.17,15899.0,288.0545,288.3536,288.0146,288.3038,15899.0
2025-05-14 15:30:00,289.12,289.31,289.11,289.17,17571.0,288.2539,288.4433,288.2439,288.3038,17571.0
2025-05-14 15:35:00,289.14,289.26,288.97,289.03,12851.0,288.2738,288.3935,288.1044,288.1642,12851.0
2025-05-14 15:40:00,289.04,289.19,288.92,289.03,24394.0,288.1741,288.3237,288.0545,288.1642,24394.0
2025-05-14 15:45:00,289.03,289.15,288.85,289.11,26515.0,288.1642,288.2838,287.9847,288.2439,26515.0
2025-05-14 15:50:00,289.16,289.71,289.16,289.52,174393.0,288.2938,288.8421,288.2938,288.6527,174393.0
2025-05-14 15:55:00,289.5,289.58,289.26,289.4,145637.0,288.6328,288.7125,288.3935,288.5331,145637.0
2025-05-15 09:30:00,288.37,288.84,288.37,288.81,94083.0,287.5061,287.9747,287.5061,287.9448,94083.0
2025-05-15 09:35:00,288.83,288.83,288.42,288.44,32811.0,287.9648,287.9648,287.556,287.5759,32811.0
2025-05-15 09:40:00,288.43,288.72,288.3,288.66,19220.0,287.566,287.8551,287.4364,287.7953,19220.0
2025-05-15 09:45:00,288.68,288.68,288.07,288.21,22089.0,287.8152,287.8152,287.207,287.3466,22089.0
2025-05-15 09:50:00,288.21,288.53,288.11,288.46,28639.0,287.3466,287.6657,287.2469,287.5959,28639.0
2025-05-15 09:55:00,288.44,288.59,288.37,288.53,200724.0,287.5759,287.7255,287.5061,287.6657,200724.0
2025-05-15 10:00:00,288.64,289.03,288.49,288.9,35277.0,287.7753,288.1642,287.6258,288.0346,35277.0
2025-05-15 10:05:00,288.89,288.89,288.6,288.62,18504.0,288.0246,288.0246,287.7355,287.7554,18504.0
2025-05-15 10:10:00,288.48,288.58,288.27,288.56,23722.0,287.6158,287.7155,287.4064,287.6956,23722.0
2025-05-15 10:15:00,288.42,288.69,288.27,288.62,15626.0,287.556,287.8252,287.4064,287.7554,15626.0
2025-05-15 10:20:00,288.68,288.79,288.55,288.66,101711.0,287.8152,287.9249,287.6856,287.7953,101711.0
2025-05-15 10:25:00,288.69,288.75,288.31,288.35,21602.0,287.8252,287.885,287.4463,287.4862,21602.0
2025-05-15 10:30:00,288.36,288.4,288.15,288.19,22357.0,287.4962,287.5361,287.2868,287.3267,22357.0
2025-05-15 10:35:00,288.17,288.31,288.05,288.29,15901.0,287.3067,287.4463,287.1871,287.4264,15901.0
2025-05-15 10:40:00,288.26,288.53,288.26,288.42,35590.0,287.3965,287.6657,287.3965,287.556,35590.0
2025-05-15 10:45:00,288.43,288.55,288.32,288.32,11571.0,287.566,287.6856,287.4563,287.4563,11571.0
2025-05-15 10:50:00,288.29,288.56,288.18,288.56,11105.0,287.4264,287.6956,287.3167,287.6956,11105.0
2025-05-15 10:55:00,288.58,288.72,288.55,288.72,18570.0,287.7155,287.8551,287.6856,287.8551,18570.0
2025-05-15 11:00:00,288.71,289.07,288.67,289.06,21922.0,287.8451,288.2041,287.8052,288.1941,21922.0
2025-05-15 11:05:00,289.07,289.13,289.0,289.03,11121.0,288.2041,288.2639,288.1343,288.1642,11121.0
2025-05-15 11:10:00,289.0,289.27,289.0,289.21,16153.0,288.1343,288.4035,288.1343,288.3436,16153.0
2025-05-15 11:15:00,289.24,289.55,289.24,289.46,20608.0,288.3735,288.6826,288.3735,288.5929,20608.0
2025-05-15 11:20:00,289.49,289.85,289.46,289.6,20467.0,288.6228,288.9817,288.5929,288.7325,20467.0
2025-05-15 11:25:00,289.61,289.7,289.43,289.6,18493.0,288.7424,288.8322,288.563,288.7325,18493.0
2025-05-15 11:30:00,289.59,289.59,289.44,289.54,79646.0,288.7225,288.7225,288.5729,288.6726,79646.0
2025-05-15 11:35:00,289.56,289.72,289.5,289.71,8272.0,288.6926,288.8521,288.6328,288.8421,8272.0
2025-05-15 11:40:00,289.74,290.12,289.71,290.07,28938.0,288.872,289.2509,288.8421,289.2011,28938.0
2025-05-15 11:45:00,290.09,290.11,289.95,289.96,56292.0,289.221,289.2409,289.0814,289.0914,56292.0
2025-05-15 11:50:00,289.8,289.9,289.76,289.8,15382.0,288.9319,289.0316,288.892,288.9319,15382.0
2025-05-15 11:55:00,289.81,289.99,289.81,289.99,8247.0,288.9418,289.1213,288.9418,289.1213,8247.0
2025-05-15 12:00:00,289.97,290.09,289.89,290.03,16258.0,289.1014,289.221,289.0216,289.1612,16258.0
2025-05-15 12:05:00,290.06,290.41,290.05,290.39,17714.0,289.1911,289.54,289.1811,289.5201,17714.0
2025-05-15 12:10:00,290.3,290.31,290.05,290.12,11847.0,289.4304,289.4403,289.1811,289.2509,11847.0
2025-05-15 12:15:00,290.15,290.21,290.0,290.0,11624.0,289.2808,289.3406,289.1313,289.1313,11624.0
2025-05-15 12:20:00,290.04,290.04,289.9,290.02,25590.0,289.1711,289.1711,289.0316,289.1512,25590.0
2025-05-15 12:25:00,289.93,290.03,289.79,290.02,7753.0,289.0615,289.1612,288.9219,289.1512,7753.0
2025-05-15 12:30:00,289.99,290.05,289.85,290.0,8837.0,289.1213,289.1811,288.9817,289.1313,8837.0
2025-05-15 12:35:00,289.93,290.24,289.91,290.24,10564.0,289.0615,289.3705,289.0415,289.3705,10564.0
2025-05-15 12:40:00,290.23,290.24,290.1,290.22,11674.0,289.3606,289.3705,289.231,289.3506,11674.0
2025-05-15 12:45:00,290.23,290.42,290.23,290.41,8721.0,289.3606,289.55,289.3606,289.54,8721.0
2025-05-15 12:50:00,290.41,290.42,290.3,290.39,11453.0,289.54,289.55,289.4304,289.5201,11453.0
2025-05-15 12:55:00,290.35,290.51,290.27,290.48,23904.0,289.4802,289.6397,289.4005,289.6098,23904.0
2025-05-15 13:00:00,290.42,290.71,290.42,290.71,8340.0,289.55,289.8391,289.55,289.8391,8340.0
2025-05-15 13:05:00,290.67,290.74,290.52,290.52,7279.0,289.7993,289.869,289.6497,289.6497,7279.0
2025-05-15 13:10:00,290.5,290.58,290.4,290.56,16449.0,289.6298,289.7095,289.5301,289.6896,16449.0
2025-05-15 13:15:00,290.52,290.71,290.52,290.71,19413.0,289.6497,289.8391,289.6497,289.8391,19413.0
2025-05-15 13:20:00,290.67,290.86,290.67,290.79,19151.0,289.7993,289.9887,289.7993,289.9189,19151.0
2025-05-15 13:25:00,290.78,290.8,290.6,290.73,8890.0,289.9089,289.9289,289.7295,289.8591,8890.0
2025-05-15 13:30:00,290.72,290.72,290.4,290.4,10666.0,289.8491,289.8491,289.5301,289.5301,10666.0
2025-05-15 13:35:00,290.35,290.56,290.3,290.47,9906.0,289.4802,289.6896,289.4304,289.5999,9906.0
2025-05-15 13:40:00,290.5,290.67,290.41,290.63,11692.0,289.6298,289.7993,289.54,289.7594,11692.0
2025-05-15 13:45:00,290.64,290.64,290.49,290.49,7001.0,289.7693,289.7693,289.6198,289.6198,7001.0
2025-05-15 13:50:00,290.48,290.58,290.42,290.46,12348.0,289.6098,289.7095,289.55,289.5899,12348.0
2025-05-15 13:55:00,290.42,290.42,290.28,290.31,7743.0,289.55,289.55,289.4104,289.4403,7743.0
2025-05-15 14:00:00,290.29,290.36,290.14,290.18,22210.0,289.4204,289.4902,289.2708,289.3107,22210.0
2025-05-15 14:05:00,290.22,290.37,290.12,290.2,10599.0,289.3506,289.5002,289.2509,289.3307,10599.0
2025-05-15 14:10:00,290.18,290.28,290.09,290.09,12122.0,289.3107,289.4104,289.221,289.221,12122.0
2025-05-15 14:15:00,290.09,290.14,289.86,289.9,26532.0,289.221,289.2708,288.9917,289.0316,26532.0
2025-05-15 14:20:00,289.87,290.03,289.82,290.0,5288.0,289.0017,289.1612,288.9518,289.1313,5288.0
2025-05-15 14:25:00,289.99,290.18,289.97,290.15,9581.0,289.1213,289.3107,289.1014,289.2808,9581.0
2025-05-15 14:30:00,290.18,290.54,290.16,290.48,40875.0,289.3107,289.6696,289.2908,289.6098,40875.0
2025-05-15 14:35:00,290.47,290.54,290.3,290.41,23169.0,289.5999,289.6696,289.4304,289.54,23169.0
2025-05-15 14:40:00,290.45,290.56,290.42,290.44,13779.0,289.5799,289.6896,289.55,289.5699,13779.0
2025-05-15 14:45:00,290.47,290.47,290.24,290.43,15326.0,289.5999,289.5999,289.3705,289.56,15326.0
2025-05-15 14:50:00,290.36,290.4,290.22,290.3,15506.0,289.4902,289.5301,289.3506,289.4304,15506.0
2025-05-15 14:55:00,290.29,290.42,290.22,290.29,10416.0,289.4204,289.55,289.3506,289.4204,10416.0
2025-05-15 15:00:00,290.3,290.45,290.25,290.39,11969.0,289.4304,289.5799,289.3805,289.5201,11969.0
2025-05-15 15:05:00,290.43,290.58,290.15,290.18,29350.0,289.56,289.7095,289.2808,289.3107,29350.0
2025-05-15 15:10:00,290.1,290.29,290.1,290.26,17232.0,289.231,289.4204,289.231,289.3905,17232.0
2025-05-15 15:15:00,290.26,290.49,290.2,290.36,11011.0,289.3905,289.6198,289.3307,289.4902,11011.0
2025-05-15 15:20:00,290.35,290.35,290.06,290.1,30014.0,289.4802,289.4802,289.1911,289.231,30014.0
2025-05-15 15:25:00,290.05,290.07,289.66,289.86,11133.0,289.1811,289.2011,288.7923,288.9917,11133.0
2025-05-15 15:30:00,289.88,290.21,289.88,290.15,6746.0,289.0116,289.3406,289.0116,289.2808,6746.0
2025-05-15 15:35:00,290.09,290.23,289.93,289.99,10992.0,289.221,289.3606,289.0615,289.1213,10992.0
2025-05-15 15:40:00,289.95,290.25,289.95,290.15,13974.0,289.0814,289.3805,289.0814,289.2808,13974.0
2025-05-15 15:45:00,290.13,290.28,289.99,290.18,21517.0,289.2609,289.4104,289.1213,289.3107,21517.0
2025-05-15 15:50:00,290.2,290.57,290.07,290.11,43325.0,289.3307,289.6996,289.2011,289.2409,43325.0
2025-05-15 15:55:00,290.17,290.56,290.09,290.54,61140.0,289.3008,289.6896,289.221,289.6696,61140.0
2025-05-16 09:30:00,291.08,291.22,290.57,290.62,111965.0,290.208,290.3476,289.6996,289.7494,111965.0
2025-05-16 09:35:00,290.63,290.89,290.63,290.83,49709.0,289.7594,290.0186,289.7594,289.9588,49709.0
2025-05-16 09:40:00,290.81,290.88,290.47,290.65,54669.0,289.9388,290.0086,289.5999,289.7793,54669.0
2025-05-16 09:45:00,290.7,290.95,290.65,290.95,43679.0,289.8292,290.0784,289.7793,290.0784,43679.0
2025-05-16 09:50:00,290.95,291.08,290.84,290.91,40836.0,290.0784,290.208,289.9687,290.0385,40836.0
2025-05-16 09:55:00,290.98,291.22,290.93,291.13,33059.0,290.1083,290.3476,290.0585,290.2579,33059.0
2025-05-16 10:00:00,291.13,291.16,290.72,291.05,48877.0,290.2579,290.2878,289.8491,290.1781,48877.0
2025-05-16 10:05:00,291.06,291.17,290.7,290.97,44923.0,290.1881,290.2978,289.8292,290.0984,44923.0
2025-05-16 10:10:00,290.91,290.99,290.65,290.84,35266.0,290.0385,290.1183,289.7793,289.9687,35266.0
2025-05-16 10:15:00,290.86,291.24,290.81,291.2,65706.0,289.9887,290.3676,289.9388,290.3277,65706.0
2025-05-16 10:20:00,291.2,291.24,291.04,291.18,61692.0,290.3277,290.3676,290.1681,290.3077,61692.0
2025-05-16 10:25:00,291.17,291.35,290.92,290.97,41122.0,290.2978,290.4772,290.0485,290.0984,41122.0
2025-05-16 10:30:00,290.95,290.96,290.72,290.75,18990.0,290.0784,290.0884,289.8491,289.879,18990.0
2025-05-16 10:35:00,290.67,290.81,290.64,290.71,8025.0,289.7993,289.9388,289.7693,289.8391,8025.0
2025-05-16 10:40:00,290.72,290.74,290.23,290.26,30322.0,289.8491,289.869,289.3606,289.3905,30322.0
2025-05-16 10:45:00,290.21,290.69,290.2,290.68,40561.0,289.3406,289.8192,289.3307,289.8092,40561.0
2025-05-16 10:50:00,290.68,290.85,290.67,290.83,14291.0,289.8092,289.9787,289.7993,289.9588,14291.0
2025-05-16 10:55:00,290.89,290.97,290.74,290.8,16935.0,290.0186,290.0984,289.869,289.9289,16935.0
2025-05-16 11:00:00,290.82,290.98,290.82,290.85,24498.0,289.9488,290.1083,289.9488,289.9787,24498.0
2025-05-16 11:05:00,290.84,291.03,290.78,290.86,41841.0,289.9687,290.1582,289.9089,289.9887,41841.0
2025-05-16 11:10:00,290.9,291.12,290.89,291.02,40769.0,290.0286,290.2479,290.0186,290.1482,40769.0
2025-05-16 11:15:00,291.07,291.12,290.88,290.99,37962.0,290.1981,290.2479,290.0086,290.1183,37962.0
2025-05-16 11:20:00,290.99,291.01,290.77,290.91,33120.0,290.1183,290.1382,289.899,290.0385,33120.0
2025-05-16 11:25:00,290.91,291.03,290.86,291.01,14036.0,290.0385,290.1582,289.9887,290.1382,14036.0
2025-05-16 11:30:00,291.04,291.29,291.02,291.24,55423.0,290.1681,290.4174,290.1482,290.3676,55423.0
2025-05-16 11:35:00,291.23,291.32,291.13,291.21,34633.0,290.3576,290.4473,290.2579,290.3376,34633.0
2025-05-16 11:40:00,291.22,291.38,291.18,291.3,41175.0,290.3476,290.5071,290.3077,290.4274,41175.0
2025-05-16 11:45:00,291.33,291.34,291.15,291.19,41395.0,290.4573,290.4673,290.2778,290.3177,41395.0
2025-05-16 11:50:00,291.2,291.32,291.05,291.25,36250.0,290.3277,290.4473,290.1781,290.3775,36250.0
2025-05-16 11:55:00,291.27,291.27,291.1,291.13,38814.0,290.3975,290.3975,290.228,290.2579,38814.0
2025-05-16 12:00:00,291.09,291.41,291.09,291.38,24400.0,290.218,290.537,290.218,290.5071,24400.0
2025-05-16 12:05:00,291.37,291.45,291.34,291.4,27674.0,290.4972,290.5769,290.4673,290.5271,27674.0
2025-05-16 12:10:00,291.39,291.58,291.35,291.55,29055.0,290.5171,290.7065,290.4772,290.6766,29055.0
2025-05-16 12:15:00,291.56,291.73,291.54,291.56,25923.0,290.6866,290.8561,290.6667,290.6866,25923.0
2025-05-16 12:20:00,291.58,291.74,291.57,291.69,18530.0,290.7065,290.8661,290.6966,290.8162,18530.0
2025-05-16 12:25:00,291.66,291.73,291.59,291.62,34332.0,290.7863,290.8561,290.7165,290.7464,34332.0
2025-05-16 12:30:00,291.63,291.8,291.58,291.58,20813.0,290.7564,290.9259,290.7065,290.7065,20813.0
2025-05-16 12:35:00,291.59,291.72,291.59,291.72,27318.0,290.7165,290.8461,290.7165,290.8461,27318.0
2025-05-16 12:40:00,291.72,291.81,291.55,291.61,19649.0,290.8461,290.9358,290.6766,290.7364,19649.0
2025-05-16 12:45:00,291.62,291.69,291.5,291.51,24029.0,290.7464,290.8162,290.6268,290.6367,24029.0
2025-05-16 12:50:00,291.51,291.8,291.51,291.77,17664.0,290.6367,290.9259,290.6367,290.896,17664.0
2025-05-16 12:55:00,291.77,291.86,291.72,291.73,26060.0,290.896,290.9857,290.8461,290.8561,26060.0
2025-05-16 13:00:00,291.72,291.95,291.65,291.91,20052.0,290.8461,291.0754,290.7763,291.0355,20052.0
2025-05-16 13:05:00,291.92,291.95,291.86,291.92,18271.0,291.0455,291.0754,290.9857,291.0455,18271.0
2025-05-16 13:10:00,291.92,291.98,291.79,291.97,23917.0,291.0455,291.1053,290.9159,291.0954,23917.0
2025-05-16 13:15:00,291.98,292.21,291.96,292.19,32193.0,291.1053,291.3346,291.0854,291.3147,32193.0
2025-05-16 13:20:00,292.21,292.21,292.04,292.13,15432.0,291.3346,291.3346,291.1652,291.2549,15432.0
2025-05-16 13:25:00,292.15,292.17,292.1,292.13,19611.0,291.2748,291.2948,291.225,291.2549,19611.0
2025-05-16 13:30:00,292.14,292.29,292.14,292.25,22441.0,291.2649,291.4144,291.2649,291.3745,22441.0
2025-05-16 13:35:00,292.28,292.32,292.16,292.16,20446.0,291.4044,291.4443,291.2848,291.2848,20446.0
2025-05-16 13:40:00,292.15,292.19,292.06,292.12,18363.0,291.2748,291.3147,291.1851,291.2449,18363.0
2025-05-16 13:45:00,292.12,292.18,292.09,292.11,20470.0,291.2449,291.3047,291.215,291.2349,20470.0
2025-05-16 13:50:00,292.11,292.16,291.93,291.94,32691.0,291.2349,291.2848,291.0555,291.0655,32691.0
2025-05-16 13:55:00,291.96,292.04,291.89,292.0,15914.0,291.0854,291.1652,291.0156,291.1253,15914.0
2025-05-16 14:00:00,291.98,292.14,291.93,292.06,11948.0,291.1053,291.2649,291.0555,291.1851,11948.0
2025-05-16 14:05:00,292.08,292.09,291.94,291.98,25281.0,291.205,291.215,291.0655,291.1053,25281.0
2025-05-16 14:10:00,291.99,292.18,291.95,292.14,18532.0,291.1153,291.3047,291.0754,291.2649,18532.0
2025-05-16 14:15:00,292.12,292.19,292.07,292.15,15503.0,291.2449,291.3147,291.1951,291.2748,15503.0
2025-05-16 14:20:00,292.16,292.27,292.12,292.22,30036.0,291.2848,291.3945,291.2449,291.3446,30036.0
2025-05-16 14:25:00,292.21,292.31,292.17,292.25,14702.0,291.3346,291.4343,291.2948,291.3745,14702.0
2025-05-16 14:30:00,292.25,292.33,292.18,292.28,16595.0,291.3745,291.4543,291.3047,291.4044,16595.0
2025-05-16 14:35:00,292.29,292.36,292.2,292.34,28420.0,291.4144,291.4842,291.3247,291.4643,28420.0
2025-05-16 14:40:00,292.35,292.47,292.29,292.42,23330.0,291.4742,291.5939,291.4144,291.544,23330.0
2025-05-16 14:45:00,292.43,292.53,292.43,292.46,32323.0,291.554,291.6537,291.554,291.5839,32323.0
2025-05-16 14:50:00,292.45,292.58,292.4,292.49,17268.0,291.5739,291.7035,291.5241,291.6138,17268.0
2025-05-16 14:55:00,292.5,292.57,292.35,292.36,19904.0,291.6238,291.6936,291.4742,291.4842,19904.0
2025-05-16 15:00:00,292.37,292.57,292.36,292.52,28410.0,291.4942,291.6936,291.4842,291.6437,28410.0
2025-05-16 15:05:00,292.54,292.73,292.52,292.59,33378.0,291.6637,291.8531,291.6437,291.7135,33378.0
2025-05-16 15:10:00,292.6,292.67,292.54,292.61,19328.0,291.7235,291.7933,291.6637,291.7334,19328.0
2025-05-16 15:15:00,292.62,292.66,292.5,292.63,26674.0,291.7434,291.7833,291.6238,291.7534,26674.0
2025-05-16 15:20:00,292.61,292.62,292.47,292.54,41737.0,291.7334,291.7434,291.5939,291.6637,41737.0
2025-05-16 15:25:00,292.54,292.56,292.43,292.53,42225.0,291.6637,291.6836,291.554,291.6537,42225.0
2025-05-16 15:30:00,292.47,292.54,292.37,292.4,37429.0,291.5939,291.6637,291.4942,291.5241,37429.0
2025-05-16 15:35:00,292.4,292.46,292.29,292.33,46669.0,291.5241,291.5839,291.4144,291.4543,46669.0
2025-05-16 15:40:00,292.31,292.43,292.24,292.29,52465.0,291.4343,291.554,291.3646,291.4144,52465.0
2025-05-16 15:45:00,292.29,292.63,292.2,292.52,51512.0,291.4144,291.7534,291.3247,291.6437,51512.0
2025-05-16 15:50:00,292.47,292.71,292.43,292.56,85127.0,291.5939,291.8331,291.554,291.6836,85127.0
2025-05-16 15:55:00,292.54,292.75,292.47,292.7,365451.0,291.6637,291.873,291.5939,291.8232,365451.0
2025-05-19 09:30:00,289.46,290.2,289.32,290.07,155950.0,288.5929,289.3307,288.4533,289.2011,155950.0
2025-05-19 09:35:00,290.1,290.43,289.95,290.42,32504.0,289.231,289.56,289.0814,289.55,32504.0
2025-05-19 09:40:00,290.41,290.66,290.4,290.62,65032.0,289.54,289.7893,289.5301,289.7494,65032.0
2025-05-19 09:45:00,290.58,291.03,290.54,290.91,38234.0,289.7095,290.1582,289.6696,290.0385,38234.0
2025-05-19 09:50:00,290.94,291.03,290.77,290.94,33071.0,290.0684,290.1582,289.899,290.0684,33071.0
2025-05-19 09:55:00,290.98,291.08,290.91,291.0,35040.0,290.1083,290.208,290.0385,290.1283,35040.0
2025-05-19 10:00:00,291.01,291.52,290.92,291.4,45172.0,290.1382,290.6467,290.0485,290.5271,45172.0
2025-05-19 10:05:00,291.4,291.85,291.32,291.79,44874.0,290.5271,290.9757,290.4473,290.9159,44874.0
2025-05-19 10:10:00,291.76,291.8,291.5,291.63,31216.0,290.886,290.9259,290.6268,290.7564,31216.0
2025-05-19 10:15:00,291.68,292.01,291.65,291.88,85282.0,290.8062,291.1352,290.7763,291.0056,85282.0
2025-05-19 10:20:00,291.89,291.95,291.68,291.75,50258.0,291.0156,291.0754,290.8062,290.876,50258.0
2025-05-19 10:25:00,291.6,291.63,291.17,291.52,14720.0,290.7265,290.7564,290.2978,290.6467,14720.0
2025-05-19 10:30:00,291.37,291.65,291.3,291.63,8768.0,290.4972,290.7763,290.4274,290.7564,8768.0
2025-05-19 10:35:00,291.62,291.78,291.62,291.66,29403.0,290.7464,290.9059,290.7464,290.7863,29403.0
2025-05-19 10:40:00,291.64,291.83,291.55,291.65,29249.0,290.7664,290.9558,290.6766,290.7763,29249.0
2025-05-19 10:45:00,291.65,291.76,291.3,291.33,45585.0,290.7763,290.886,290.4274,290.4573,45585.0
2025-05-19 10:50:00,291.32,291.68,291.25,291.48,16221.0,290.4473,290.8062,290.3775,290.6068,16221.0
2025-05-19 10:55:00,291.5,291.5,291.35,291.37,8216.0,290.6268,290.6268,290.4772,290.4972,8216.0
2025-05-19 11:00:00,291.36,291.71,291.36,291.69,15582.0,290.4872,290.8361,290.4872,290.8162,15582.0
2025-05-19 11:05:00,291.68,291.72,291.48,291.65,15494.0,290.8062,290.8461,290.6068,290.7763,15494.0
2025-05-19 11:10:00,291.68,291.79,291.61,291.61,20687.0,290.8062,290.9159,290.7364,290.7364,20687.0
2025-05-19 11:15:00,291.66,291.83,291.61,291.77,9791.0,290.7863,290.9558,290.7364,290.896,9791.0
2025-05-19 11:20:00,291.73,291.81,291.61,291.67,11413.0,290.8561,290.9358,290.7364,290.7963,11413.0
2025-05-19 11:25:00,291.66,291.67,291.5,291.57,12546.0,290.7863,290.7963,290.6268,290.6966,12546.0
2025-05-19 11:30:00,291.52,291.8,291.52,291.72,9312.0,290.6467,290.9259,290.6467,290.8461,9312.0
2025-05-19 11:35:00,291.71,292.02,291.67,291.97,14020.0,290.8361,291.1452,290.7963,291.0954,14020.0
2025-05-19 11:40:00,292.0,292.25,291.99,292.05,17296.0,291.1253,291.3745,291.1153,291.1751,17296.0
2025-05-19 11:45:00,292.05,292.15,291.8,291.81,30594.0,291.1751,291.2748,290.9259,290.9358,30594.0
2025-05-19 11:50:00,291.81,291.9,291.74,291.87,9875.0,290.9358,291.0256,290.8661,290.9957,9875.0
2025-05-19 11:55:00,291.85,291.98,291.76,291.9,16430.0,290.9757,291.1053,290.886,291.0256,16430.0
2025-05-19 12:00:00,291.9,292.08,291.88,292.07,8291.0,291.0256,291.205,291.0056,291.1951,8291.0
2025-05-19 12:05:00,292.07,292.08,291.93,291.98,6507.0,291.1951,291.205,291.0555,291.1053,6507.0
2025-05-19 12:10:00,291.98,292.13,291.95,292.07,9434.0,291.1053,291.2549,291.0754,291.1951,9434.0
2025-05-19 12:15:00,292.11,292.2,291.97,291.98,11507.0,291.2349,291.3247,291.0954,291.1053,11507.0
2025-05-19 12:20:00,292.01,292.2,291.98,292.19,17053.0,291.1352,291.3247,291.1053,291.3147,17053.0
2025-05-19 12:25:00,292.18,292.43,292.15,292.37,17722.0,291.3047,291.554,291.2748,291.4942,17722.0
2025-05-19 12:30:00,292.39,292.4,292.2,292.24,16916.0,291.5141,291.5241,291.3247,291.3646,16916.0
2025-05-19 12:35:00,292.24,292.36,292.23,292.32,8854.0,291.3646,291.4842,291.3546,291.4443,8854.0
2025-05-19 12:40:00,292.31,292.32,292.16,292.23,15894.0,291.4343,291.4443,291.2848,291.3546,15894.0
2025-05-19 12:45:00,292.28,292.35,292.2,292.3,25563.0,291.4044,291.4742,291.3247,291.4244,25563.0
2025-05-19 12:50:00,292.33,292.65,292.33,292.58,30391.0,291.4543,291.7733,291.4543,291.7035,30391.0
2025-05-19 12:55:00,292.52,292.75,292.52,292.66,15164.0,291.6437,291.873,291.6437,291.7833,15164.0
2025-05-19 13:00:00,292.67,292.9,292.61,292.9,15246.0,291.7933,292.0226,291.7334,292.0226,15246.0
2025-05-19 13:05:00,292.91,293.12,292.84,293.11,34582.0,292.0325,292.2419,291.9628,292.2319,34582.0
2025-05-19 13:10:00,293.08,293.13,292.96,293.04,18222.0,292.202,292.2519,292.0824,292.1622,18222.0
2025-05-19 13:15:00,293.05,293.07,292.87,292.89,11242.0,292.1721,292.1921,291.9927,292.0126,11242.0
2025-05-19 13:20:00,292.85,292.95,292.84,292.95,12661.0,291.9727,292.0724,291.9628,292.0724,12661.0
2025-05-19 13:25:00,292.96,293.08,292.93,292.95,41049.0,292.0824,292.202,292.0525,292.0724,41049.0
2025-05-19 13:30:00,292.93,293.04,292.76,293.04,38160.0,292.0525,292.1622,291.883,292.1622,38160.0
2025-05-19 13:35:00,293.07,293.07,292.91,292.92,49740.0,292.1921,292.1921,292.0325,292.0425,49740.0
2025-05-19 13:40:00,292.93,292.94,292.8,292.82,25046.0,292.0525,292.0625,291.9229,291.9428,25046.0
2025-05-19 13:45:00,292.85,292.86,292.67,292.75,25578.0,291.9727,291.9827,291.7933,291.873,25578.0
2025-05-19 13:50:00,292.69,292.82,292.62,292.63,12325.0,291.8132,291.9428,291.7434,291.7534,12325.0
2025-05-19 13:55:00,292.59,292.68,292.54,292.56,13108.0,291.7135,291.8032,291.6637,291.6836,13108.0
2025-05-19 14:00:00,292.53,292.65,292.48,292.59,14477.0,291.6537,291.7733,291.6038,291.7135,14477.0
2025-05-19 14:05:00,292.6,292.63,292.5,292.59,15241.0,291.7235,291.7534,291.6238,291.7135,15241.0
2025-05-19 14:10:00,292.59,292.59,292.41,292.44,12971.0,291.7135,291.7135,291.534,291.564,12971.0
2025-05-19 14:15:00,292.39,292.39,292.07,292.19,11496.0,291.5141,291.5141,291.1951,291.3147,11496.0
2025-05-19 14:20:00,292.15,292.29,292.1,292.19,14356.0,291.2748,291.4144,291.225,291.3147,14356.0
2025-05-19 14:25:00,292.21,292.44,292.21,292.25,17487.0,291.3346,291.564,291.3346,291.3745,17487.0
2025-05-19 14:30:00,292.25,292.43,292.18,292.4,13074.0,291.3745,291.554,291.3047,291.5241,13074.0
2025-05-19 14:35:00,292.38,292.62,292.38,292.57,11424.0,291.5041,291.7434,291.5041,291.6936,11424.0
2025-05-19 14:40:00,292.58,292.62,292.41,292.5,9885.0,291.7035,291.7434,291.534,291.6238,9885.0
2025-05-19 14:45:00,292.49,292.52,292.31,292.37,11792.0,291.6138,291.6437,291.4343,291.4942,11792.0
2025-05-19 14:50:00,292.42,292.51,292.4,292.47,6790.0,291.544,291.6337,291.5241,291.5939,6790.0
2025-05-19 14:55:00,292.47,292.58,292.43,292.55,11845.0,291.5939,291.7035,291.554,291.6736,11845.0
2025-05-19 15:00:00,292.56,292.66,292.4,292.44,102527.0,291.6836,291.7833,291.5241,291.564,102527.0
2025-05-19 15:05:00,292.45,292.59,292.38,292.43,16730.0,291.5739,291.7135,291.5041,291.554,16730.0
2025-05-19 15:10:00,292.39,292.45,292.28,292.33,24586.0,291.5141,291.5739,291.4044,291.4543,24586.0
2025-05-19 15:15:00,292.3,292.33,292.17,292.19,16684.0,291.4244,291.4543,291.2948,291.3147,16684.0
2025-05-19 15:20:00,292.16,292.34,292.14,292.22,40010.0,291.2848,291.4643,291.2649,291.3446,40010.0
2025-05-19 15:25:00,292.21,292.22,291.96,292.15,46400.0,291.3346,291.3446,291.0854,291.2748,46400.0
2025-05-19 15:30:00,292.17,292.35,292.17,292.26,22354.0,291.2948,291.4742,291.2948,291.3845,22354.0
2025-05-19 15:35:00,292.22,292.41,292.2,292.35,33708.0,291.3446,291.534,291.3247,291.4742,33708.0
2025-05-19 15:40:00,292.35,292.35,292.2,292.26,14302.0,291.4742,291.4742,291.3247,291.3845,14302.0
2025-05-19 15:45:00,292.25,292.58,292.25,292.51,27198.0,291.3745,291.7035,291.3745,291.6337,27198.0
2025-05-19 15:50:00,292.51,292.79,292.51,292.67,44091.0,291.6337,291.9129,291.6337,291.7933,44091.0
2025-05-19 15:55:00,292.63,292.97,292.56,292.81,221632.0,291.7534,292.0924,291.6836,291.9328,221632.0
2025-05-20 09:30:00,291.65,292.22,291.65,292.07,97893.0,290.7763,291.3446,290.7763,291.1951,97893.0
2025-05-20 09:35:00,292.11,292.11,291.84,292.11,39626.0,291.2349,291.2349,290.9658,291.2349,39626.0
2025-05-20 09:40:00,292.1,292.13,291.83,291.9,15037.0,291.225,291.2549,290.9558,291.0256,15037.0
2025-05-20 09:45:00,291.91,292.01,291.47,291.61,17335.0,291.0355,291.1352,290.5969,290.7364,17335.0
2025-05-20 09:50:00,291.59,292.15,291.46,292.05,23499.0,290.7165,291.2748,290.5869,291.1751,23499.0
2025-05-20 09:55:00,291.99,292.1,291.75,291.88,21578.0,291.1153,291.225,290.876,291.0056,21578.0
2025-05-20 10:00:00,291.88,292.04,291.76,292.01,40494.0,291.0056,291.1652,290.886,291.1352,40494.0
2025-05-20 10:05:00,291.99,292.13,291.77,291.78,28394.0,291.1153,291.2549,290.896,290.9059,28394.0
2025-05-20 10:10:00,291.73,291.91,291.67,291.88,22166.0,290.8561,291.0355,290.7963,291.0056,22166.0
2025-05-20 10:15:00,291.92,292.05,291.81,291.97,23811.0,291.0455,291.1751,290.9358,291.0954,23811.0
2025-05-20 10:20:00,292.01,292.2,291.9,291.94,441168.0,291.1352,291.3247,291.0256,291.0655,441168.0
2025-05-20 10:25:00,291.97,292.15,291.8,291.94,18994.0,291.0954,291.2748,290.9259,291.0655,18994.0
2025-05-20 10:30:00,291.96,292.06,291.85,291.9,7610.0,291.0854,291.1851,290.9757,291.0256,7610.0
2025-05-20 10:35:00,291.96,292.35,291.92,292.33,16005.0,291.0854,291.4742,291.0455,291.4543,16005.0
2025-05-20 10:40:00,292.36,292.46,292.32,292.46,21847.0,291.4842,291.5839,291.4443,291.5839,21847.0
2025-05-20 10:45:00,292.44,292.5,292.37,292.43,80037.0,291.564,291.6238,291.4942,291.554,80037.0
2025-05-20 10:50:00,292.4,292.4,292.24,292.35,21185.0,291.5241,291.5241,291.3646,291.4742,21185.0
2025-05-20 10:55:00,292.33,292.34,291.91,291.91,12679.0,291.4543,291.4643,291.0355,291.0355,12679.0
2025-05-20 11:00:00,291.86,292.03,291.76,291.99,18010.0,290.9857,291.1552,290.886,291.1153,18010.0
2025-05-20 11:05:00,292.0,292.05,291.87,292.04,8054.0,291.1253,291.1751,290.9957,291.1652,8054.0
2025-05-20 11:10:00,291.99,292.16,291.98,292.12,14217.0,291.1153,291.2848,291.1053,291.2449,14217.0
2025-05-20 11:15:00,292.11,292.29,292.11,292.25,13755.0,291.2349,291.4144,291.2349,291.3745,13755.0
2025-05-20 11:20:00,292.23,292.26,292.1,292.1,13016.0,291.3546,291.3845,291.225,291.225,13016.0
2025-05-20 11:25:00,292.05,292.23,292.0,292.19,15934.0,291.1751,291.3546,291.1253,291.3147,15934.0
2025-05-20 11:30:00,292.21,292.25,292.02,292.13,27020.0,291.3346,291.3745,291.1452,291.2549,27020.0
2025-05-20 11:35:00,292.12,292.12,291.99,292.06,21007.0,291.2449,291.2449,291.1153,291.1851,21007.0
2025-05-20 11:40:00,291.99,292.03,291.8,291.81,12983.0,291.1153,291.1552,290.9259,290.9358,12983.0
2025-05-20 11:45:00,291.78,292.02,291.76,291.98,15681.0,290.9059,291.1452,290.886,291.1053,15681.0
2025-05-20 11:50:00,291.98,292.02,291.87,291.9,13824.0,291.1053,291.1452,290.9957,291.0256,13824.0
2025-05-20 11:55:00,291.92,292.2,291.92,292.07,22552.0,291.0455,291.3247,291.0455,291.1951,22552.0
2025-05-20 12:00:00,292.1,292.16,291.95,292.01,18793.0,291.225,291.2848,291.0754,291.1352,18793.0
2025-05-20 12:05:00,291.99,292.01,291.81,291.84,7415.0,291.1153,291.1352,290.9358,290.9658,7415.0
2025-05-20 12:10:00,291.85,291.85,291.61,291.78,12627.0,290.9757,290.9757,290.7364,290.9059,12627.0
2025-05-20 12:15:00,291.8,291.82,291.7,291.77,9145.0,290.9259,290.9458,290.8262,290.896,9145.0
2025-05-20 12:20:00,291.79,291.9,291.7,291.7,9420.0,290.9159,291.0256,290.8262,290.8262,9420.0
2025-05-20 12:25:00,291.67,291.89,291.61,291.81,12768.0,290.7963,291.0156,290.7364,290.9358,12768.0
2025-05-20 12:30:00,291.82,291.94,291.82,291.83,9996.0,290.9458,291.0655,290.9458,290.9558,9996.0
2025-05-20 12:35:00,291.87,292.09,291.87,292.05,42003.0,290.9957,291.215,290.9957,291.1751,42003.0
2025-05-20 12:40:00,292.07,292.18,292.02,292.16,10637.0,291.1951,291.3047,291.1452,291.2848,10637.0
2025-05-20 12:45:00,292.17,292.21,292.08,292.11,13382.0,291.2948,291.3346,291.205,291.2349,13382.0
2025-05-20 12:50:00,292.14,292.19,292.05,292.13,15896.0,291.2649,291.3147,291.1751,291.2549,15896.0
2025-05-20 12:55:00,292.18,292.25,292.16,292.18,7790.0,291.3047,291.3745,291.2848,291.3047,7790.0
2025-05-20 13:00:00,292.19,292.34,292.14,292.31,11343.0,291.3147,291.4643,291.2649,291.4343,11343.0
2025-05-20 13:05:00,292.33,292.38,292.29,292.36,10134.0,291.4543,291.5041,291.4144,291.4842,10134.0
2025-05-20 13:10:00,292.35,292.39,292.26,292.38,8388.0,291.4742,291.5141,291.3845,291.5041,8388.0
2025-05-20 13:15:00,292.37,292.38,292.23,292.27,17803.0,291.4942,291.5041,291.3546,291.3945,17803.0
2025-05-20 13:20:00,292.29,292.29,292.14,292.2,9778.0,291.4144,291.4144,291.2649,291.3247,9778.0
2025-05-20 13:25:00,292.17,292.35,292.16,292.24,6866.0,291.2948,291.4742,291.2848,291.3646,6866.0
2025-05-20 13:30:00,292.25,292.27,291.96,291.98,14770.0,291.3745,291.3945,291.0854,291.1053,14770.0
2025-05-20 13:35:00,292.0,292.09,291.97,292.03,13699.0,291.1253,291.215,291.0954,291.1552,13699.0
2025-05-20 13:40:00,292.03,292.16,291.98,292.06,13429.0,291.1552,291.2848,291.1053,291.1851,13429.0
2025-05-20 13:45:00,292.05,292.08,291.92,291.92,13672.0,291.1751,291.205,291.0455,291.0455,13672.0
2025-05-20 13:50:00,291.92,292.03,291.81,292.0,12690.0,291.0455,291.1552,290.9358,291.1253,12690.0
2025-05-20 13:55:00,292.04,292.1,291.93,292.05,7250.0,291.1652,291.225,291.0555,291.1751,7250.0
2025-05-20 14:00:00,292.03,292.12,291.93,292.1,14835.0,291.1552,291.2449,291.0555,291.225,14835.0
2025-05-20 14:05:00,292.07,292.13,291.98,292.01,9967.0,291.1951,291.2549,291.1053,291.1352,9967.0
2025-05-20 14:10:00,292.0,292.11,292.0,292.04,12968.0,291.1253,291.2349,291.1253,291.1652,12968.0
2025-05-20 14:15:00,292.03,292.04,291.73,291.83,12547.0,291.1552,291.1652,290.8561,290.9558,12547.0
2025-05-20 14:20:00,291.8,291.82,291.2,291.46,33851.0,290.9259,290.9458,290.3277,290.5869,33851.0
2025-05-20 14:25:00,291.44,291.6,290.88,290.96,21669.0,290.567,290.7265,290.0086,290.0884,21669.0
2025-05-20 14:30:00,290.94,291.07,290.85,291.07,15659.0,290.0684,290.1981,289.9787,290.1981,15659.0
2025-05-20 14:35:00,291.07,291.33,291.03,291.32,15036.0,290.1981,290.4573,290.1582,290.4473,15036.0
2025-05-20 14:40:00,291.29,291.32,290.9,291.04,22424.0,290.4174,290.4473,290.0286,290.1681,22424.0
2025-05-20 14:45:00,291.03,291.11,290.89,290.98,13646.0,290.1582,290.2379,290.0186,290.1083,13646.0
2025-05-20 14:50:00,291.07,291.13,290.93,291.02,7461.0,290.1981,290.2579,290.0585,290.1482,7461.0
2025-05-20 14:55:00,291.01,291.09,290.98,291.02,9663.0,290.1382,290.218,290.1083,290.1482,9663.0
2025-05-20 15:00:00,290.96,290.96,290.38,290.42,51875.0,290.0884,290.0884,289.5101,289.55,51875.0
2025-05-20 15:05:00,290.5,290.85,290.35,290.85,23072.0,289.6298,289.9787,289.4802,289.9787,23072.0
2025-05-20 15:10:00,290.85,291.0,290.74,290.93,110229.0,289.9787,290.1283,289.869,290.0585,110229.0
2025-05-20 15:15:00,290.96,291.14,290.86,291.09,22237.0,290.0884,290.2678,289.9887,290.218,22237.0
2025-05-20 15:20:00,291.07,291.2,291.07,291.18,17732.0,290.1981,290.3277,290.1981,290.3077,17732.0
2025-05-20 15:25:00,291.17,291.31,291.13,291.15,22196.0,290.2978,290.4373,290.2579,290.2778,22196.0
2025-05-20 15:30:00,291.18,291.53,291.17,291.46,19810.0,290.3077,290.6567,290.2978,290.5869,19810.0
2025-05-20 15:35:00,291.54,291.6,291.42,291.54,25822.0,290.6667,290.7265,290.547,290.6667,25822.0
2025-05-20 15:40:00,291.57,291.61,291.3,291.36,24516.0,290.6966,290.7364,290.4274,290.4872,24516.0
2025-05-20 15:45:00,291.38,291.55,291.27,291.33,35164.0,290.5071,290.6766,290.3975,290.4573,35164.0
2025-05-20 15:50:00,291.33,291.78,291.2,291.62,35123.0,290.4573,290.9059,290.3277,290.7464,35123.0
2025-05-20 15:55:00,291.65,291.95,291.54,291.86,54043.0,290.7763,291.0754,290.6667,290.9857,54043.0
2025-05-21 09:30:00,289.54,290.26,289.5,290.01,109723.0,288.6726,289.3905,288.6328,289.1412,109723.0
2025-05-21 09:35:00,290.03,290.17,289.87,290.13,29500.0,289.1612,289.3008,289.0017,289.2609,29500.0
2025-05-21 09:40:00,290.13,290.34,289.97,290.25,41760.0,289.2609,289.4702,289.1014,289.3805,41760.0
2025-05-21 09:45:00,290.27,290.46,290.2,290.39,19559.0,289.4005,289.5899,289.3307,289.5201,19559.0
2025-05-21 09:50:00,290.44,290.63,290.34,290.46,19856.0,289.5699,289.7594,289.4702,289.5899,19856.0
2025-05-21 09:55:00,290.45,290.6,290.25,290.25,27860.0,289.5799,289.7295,289.3805,289.3805,27860.0
2025-05-21 10:00:00,290.4,291.0,290.26,290.63,56804.0,289.5301,290.1283,289.3905,289.7594,56804.0
2025-05-21 10:05:00,290.67,290.86,290.54,290.57,10577.0,289.7993,289.9887,289.6696,289.6996,10577.0
2025-05-21 10:10:00,290.62,290.62,290.23,290.34,31939.0,289.7494,289.7494,289.3606,289.4702,31939.0
2025-05-21 10:15:00,290.34,290.44,290.3,290.35,23094.0,289.4702,289.5699,289.4304,289.4802,23094.0
2025-05-21 10:20:00,290.37,290.62,290.35,290.43,80867.0,289.5002,289.7494,289.4802,289.56,80867.0
2025-05-21 10:25:00,290.44,290.46,290.12,290.17,14181.0,289.5699,289.5899,289.2509,289.3008,14181.0
2025-05-21 10:30:00,290.15,290.31,289.89,289.96,21987.0,289.2808,289.4403,289.0216,289.0914,21987.0
2025-05-21 10:35:00,289.93,290.2,289.88,290.17,18026.0,289.0615,289.3307,289.0116,289.3008,18026.0
2025-05-21 10:40:00,290.22,290.32,289.93,289.96,30421.0,289.3506,289.4503,289.0615,289.0914,30421.0
2025-05-21 10:45:00,289.99,290.03,289.75,290.03,24523.0,289.1213,289.1612,288.882,289.1612,24523.0
2025-05-21 10:50:00,290.07,290.26,290.03,290.09,12610.0,289.2011,289.3905,289.1612,289.221,12610.0
2025-05-21 10:55:00,290.07,290.61,290.07,290.6,13840.0,289.2011,289.7394,289.2011,289.7295,13840.0
2025-05-21 11:00:00,290.6,290.74,290.44,290.62,15064.0,289.7295,289.869,289.5699,289.7494,15064.0
2025-05-21 11:05:00,290.65,291.19,290.55,291.15,29088.0,289.7793,290.3177,289.6796,290.2778,29088.0
2025-05-21 11:10:00,291.05,291.28,290.97,291.25,18638.0,290.1781,290.4074,290.0984,290.3775,18638.0
2025-05-21 11:15:00,291.24,291.3,291.09,291.12,15895.0,290.3676,290.4274,290.218,290.2479,15895.0
2025-05-21 11:20:00,291.13,291.31,291.0,291.31,15955.0,290.2579,290.4373,290.1283,290.4373,15955.0
2025-05-21 11:25:00,291.29,291.29,291.09,291.09,15237.0,290.4174,290.4174,290.218,290.218,15237.0
2025-05-21 11:30:00,291.12,291.16,291.02,291.09,18243.0,290.2479,290.2878,290.1482,290.218,18243.0
2025-05-21 11:35:00,291.1,291.1,290.84,291.01,15725.0,290.228,290.228,289.9687,290.1382,15725.0
2025-05-21 11:40:00,291.06,291.17,290.92,291.13,20373.0,290.1881,290.2978,290.0485,290.2579,20373.0
2025-05-21 11:45:00,291.1,291.14,290.93,291.03,11822.0,290.228,290.2678,290.0585,290.1582,11822.0
2025-05-21 11:50:00,290.99,291.29,290.99,291.27,15799.0,290.1183,290.4174,290.1183,290.3975,15799.0
2025-05-21 11:55:00,291.26,291.29,291.09,291.13,16722.0,290.3875,290.4174,290.218,290.2579,16722.0
2025-05-21 12:00:00,291.14,291.19,291.0,291.0,10220.0,290.2678,290.3177,290.1283,290.1283,10220.0
2025-05-21 12:05:00,291.07,291.34,291.03,291.3,15970.0,290.1981,290.4673,290.1582,290.4274,15970.0
2025-05-21 12:10:00,291.3,291.32,291.06,291.19,14286.0,290.4274,290.4473,290.1881,290.3177,14286.0
2025-05-21 12:15:00,291.18,291.22,291.07,291.08,10377.0,290.3077,290.3476,290.1981,290.208,10377.0
2025-05-21 12:20:00,291.07,291.07,290.94,291.02,13690.0,290.1981,290.1981,290.0684,290.1482,13690.0
2025-05-21 12:25:00,291.0,291.15,291.0,291.15,28858.0,290.1283,290.2778,290.1283,290.2778,28858.0
2025-05-21 12:30:00,291.12,291.3,291.07,291.27,15255.0,290.2479,290.4274,290.1981,290.3975,15255.0
2025-05-21 12:35:00,291.26,291.34,291.17,291.2,17231.0,290.3875,290.4673,290.2978,290.3277,17231.0
2025-05-21 12:40:00,291.17,291.28,291.15,291.23,28588.0,290.2978,290.4074,290.2778,290.3576,28588.0
2025-05-21 12:45:00,291.24,291.47,291.2,291.45,7946.0,290.3676,290.5969,290.3277,290.5769,7946.0
2025-05-21 12:50:00,291.46,291.49,291.34,291.35,25754.0,290.5869,290.6168,290.4673,290.4772,25754.0
2025-05-21 12:55:00,291.35,291.35,290.99,291.0,16666.0,290.4772,290.4772,290.1183,290.1283,16666.0
2025-05-21 13:00:00,291.03,291.09,290.74,290.91,18773.0,290.1582,290.218,289.869,290.0385,18773.0
2025-05-21 13:05:00,290.96,291.05,290.48,290.51,25900.0,290.0884,290.1781,289.6098,289.6397,25900.0
2025-05-21 13:10:00,290.49,290.49,290.19,290.32,18991.0,289.6198,289.6198,289.3207,289.4503,18991.0
2025-05-21 13:15:00,290.26,290.28,289.0,289.36,60276.0,289.3905,289.4104,288.1343,288.4932,60276.0
2025-05-21 13:20:00,289.33,289.33,288.09,288.15,29391.0,288.4633,288.4633,287.227,287.2868,29391.0
2025-05-21 13:25:00,288.15,288.28,287.45,287.48,59350.0,287.2868,287.4164,286.5889,286.6188,59350.0
2025-05-21 13:30:00,287.49,288.45,287.09,288.22,54201.0,286.6288,287.5859,286.23,287.3566,54201.0
2025-05-21 13:35:00,288.17,289.07,287.98,289.02,34380.0,287.3067,288.2041,287.1173,288.1542,34380.0
2025-05-21 13:40:00,289.04,289.04,288.36,288.48,30938.0,288.1741,288.1741,287.4962,287.6158,30938.0
2025-05-21 13:45:00,288.41,288.79,288.3,288.53,21897.0,287.546,287.9249,287.4364,287.6657,21897.0
2025-05-21 13:50:00,288.47,288.69,288.1,288.26,36911.0,287.6058,287.8252,287.237,287.3965,36911.0
2025-05-21 13:55:00,288.25,288.32,287.98,288.27,21631.0,287.3865,287.4563,287.1173,287.4064,21631.0
2025-05-21 14:00:00,288.38,288.4,287.69,287.72,28818.0,287.5161,287.5361,286.8282,286.8581,28818.0
2025-05-21 14:05:00,287.72,288.31,287.68,288.31,23981.0,286.8581,287.4463,286.8182,287.4463,23981.0
2025-05-21 14:10:00,288.28,288.35,287.66,287.86,25264.0,287.4164,287.4862,286.7983,286.9977,25264.0
2025-05-21 14:15:00,287.86,288.09,287.72,287.79,14651.0,286.9977,287.227,286.8581,286.9279,14651.0
2025-05-21 14:20:00,287.73,287.77,287.33,287.55,31675.0,286.8681,286.9079,286.4693,286.6886,31675.0
2025-05-21 14:25:00,287.54,288.01,287.54,287.82,15243.0,286.6786,287.1472,286.6786,286.9578,15243.0
2025-05-21 14:30:00,287.8,288.17,287.76,288.13,21235.0,286.9379,287.3067,286.898,287.2669,21235.0
2025-05-21 14:35:00,288.23,288.33,287.88,287.97,26409.0,287.3666,287.4663,287.0176,287.1073,26409.0
2025-05-21 14:40:00,287.97,288.22,287.94,288.13,10588.0,287.1073,287.3566,287.0774,287.2669,10588.0
2025-05-21 14:45:00,288.13,288.21,287.5,287.51,21577.0,287.2669,287.3466,286.6388,286.6487,21577.0
2025-05-21 14:50:00,287.54,287.69,287.31,287.36,24723.0,286.6786,286.8282,286.4493,286.4992,24723.0
2025-05-21 14:55:00,287.33,287.49,287.09,287.21,85782.0,286.4693,286.6288,286.23,286.3496,85782.0
2025-05-21 15:00:00,287.25,287.48,287.1,287.3,40240.0,286.3895,286.6188,286.24,286.4394,40240.0
2025-05-21 15:05:00,287.29,287.47,286.62,286.67,51331.0,286.4294,286.6088,285.7614,285.8112,51331.0
2025-05-21 15:10:00,286.6,287.0,286.4,286.98,41901.0,285.7415,286.1403,285.542,286.1203,41901.0
2025-05-21 15:15:00,287.03,287.04,286.61,286.66,39143.0,286.1702,286.1801,285.7514,285.8013,39143.0
2025-05-21 15:20:00,286.67,286.79,286.34,286.38,45314.0,285.8112,285.9309,285.4822,285.5221,45314.0
2025-05-21 15:25:00,286.35,286.5,286.15,286.31,49223.0,285.4922,285.6417,285.2928,285.4523,49223.0
2025-05-21 15:30:00,286.35,287.01,286.35,286.93,58283.0,285.4922,286.1502,285.4922,286.0705,58283.0
2025-05-21 15:35:00,286.94,287.32,286.82,287.32,29841.0,286.0804,286.4593,285.9608,286.4593,29841.0
2025-05-21 15:40:00,287.3,287.5,287.18,287.41,41336.0,286.4394,286.6388,286.3197,286.549,41336.0
2025-05-21 15:45:00,287.42,287.51,287.1,287.16,38513.0,286.559,286.6487,286.24,286.2998,38513.0
2025-05-21 15:50:00,287.21,287.47,286.92,286.95,52534.0,286.3496,286.6088,286.0605,286.0904,52534.0
2025-05-21 15:55:00,286.94,287.1,286.7,286.7,63345.0,286.0804,286.24,285.8412,285.8412,63345.0
2025-05-22 09:30:00,286.38,286.99,286.0,286.05,114020.0,285.5221,286.1303,285.1432,285.1931,114020.0
2025-05-22 09:35:00,286.03,286.4,285.88,286.23,32299.0,285.1732,285.542,285.0236,285.3726,32299.0
2025-05-22 09:40:00,286.28,286.75,286.23,286.43,24012.0,285.4224,285.891,285.3726,285.572,24012.0
2025-05-22 09:45:00,286.57,286.67,286.25,286.37,22681.0,285.7115,285.8112,285.3925,285.5121,22681.0
2025-05-22 09:50:00,286.41,287.14,286.35,286.88,14286.0,285.552,286.2798,285.4922,286.0206,14286.0
2025-05-22 09:55:00,286.88,287.32,286.87,287.19,42853.0,286.0206,286.4593,286.0106,286.3297,42853.0
2025-05-22 10:00:00,287.4,287.54,287.14,287.48,24587.0,286.5391,286.6786,286.2798,286.6188,24587.0
2025-05-22 10:05:00,287.43,287.73,287.33,287.57,33597.0,286.569,286.8681,286.4693,286.7085,33597.0
2025-05-22 10:10:00,287.5,287.51,286.98,286.99,16957.0,286.6388,286.6487,286.1203,286.1303,16957.0
2025-05-22 10:15:00,287.02,287.23,287.01,287.15,86055.0,286.1602,286.3696,286.1502,286.2898,86055.0
2025-05-22 10:20:00,287.11,287.11,286.59,286.59,13288.0,286.2499,286.2499,285.7315,285.7315,13288.0
2025-05-22 10:25:00,286.51,286.81,286.43,286.54,24854.0,285.6517,285.9508,285.572,285.6816,24854.0
2025-05-22 10:30:00,286.6,286.83,286.45,286.55,17148.0,285.7415,285.9708,285.5919,285.6916,17148.0
2025-05-22 10:35:00,286.58,286.71,286.17,286.34,29135.0,285.7215,285.8511,285.3127,285.4822,29135.0
2025-05-22 10:40:00,286.26,286.77,286.25,286.32,13502.0,285.4025,285.9109,285.3925,285.4623,13502.0
2025-05-22 10:45:00,286.3,286.68,286.3,286.45,18324.0,285.4423,285.8212,285.4423,285.5919,18324.0
2025-05-22 10:50:00,286.56,286.6,286.25,286.32,29097.0,285.7016,285.7415,285.3925,285.4623,29097.0
2025-05-22 10:55:00,286.15,286.65,285.94,286.62,35767.0,285.2928,285.7913,285.0834,285.7614,35767.0
2025-05-22 11:00:00,286.75,286.9,286.61,286.86,19009.0,285.891,286.0406,285.7514,286.0007,19009.0
2025-05-22 11:05:00,286.84,287.04,286.68,286.9,22888.0,285.9807,286.1801,285.8212,286.0406,22888.0
2025-05-22 11:10:00,286.95,287.02,286.7,286.7,13390.0,286.0904,286.1602,285.8412,285.8412,13390.0
2025-05-22 11:15:00,286.68,286.69,286.41,286.62,29096.0,285.8212,285.8312,285.552,285.7614,29096.0
2025-05-22 11:20:00,286.7,287.06,286.6,287.03,19443.0,285.8412,286.2001,285.7415,286.1702,19443.0
2025-05-22 11:25:00,286.97,287.09,286.49,286.59,21509.0,286.1103,286.23,285.6318,285.7315,21509.0
2025-05-22 11:30:00,286.48,286.87,286.47,286.87,32560.0,285.6218,286.0106,285.6118,286.0106,32560.0
2025-05-22 11:35:00,286.85,287.26,286.8,287.06,30089.0,285.9907,286.3995,285.9409,286.2001,30089.0
2025-05-22 11:40:00,287.07,287.28,287.0,287.2,131957.0,286.21,286.4194,286.1403,286.3397,131957.0
2025-05-22 11:45:00,287.19,287.38,287.08,287.14,30211.0,286.3297,286.5191,286.22,286.2798,30211.0
2025-05-22 11:50:00,287.1,287.25,287.03,287.23,26679.0,286.24,286.3895,286.1702,286.3696,26679.0
2025-05-22 11:55:00,287.24,287.31,287.13,287.3,13971.0,286.3795,286.4493,286.2699,286.4394,13971.0
2025-05-22 12:00:00,287.37,287.5,287.25,287.41,19060.0,286.5091,286.6388,286.3895,286.549,19060.0
2025-05-22 12:05:00,287.4,287.51,287.15,287.45,22026.0,286.5391,286.6487,286.2898,286.5889,22026.0
2025-05-22 12:10:00,287.44,287.77,287.42,287.71,37982.0,286.5789,286.9079,286.559,286.8481,37982.0
2025-05-22 12:15:00,287.72,288.0,287.62,287.62,28382.0,286.8581,287.1373,286.7584,286.7584,28382.0
2025-05-22 12:20:00,287.57,287.58,287.42,287.43,17465.0,286.7085,286.7185,286.559,286.569,17465.0
2025-05-22 12:25:00,287.46,287.5,287.35,287.35,20239.0,286.5989,286.6388,286.4892,286.4892,20239.0
2025-05-22 12:30:00,287.35,287.4,287.09,287.2,21302.0,286.4892,286.5391,286.23,286.3397,21302.0
2025-05-22 12:35:00,287.23,287.37,287.13,287.24,9689.0,286.3696,286.5091,286.2699,286.3795,9689.0
2025-05-22 12:40:00,287.24,287.37,287.18,287.18,14831.0,286.3795,286.5091,286.3197,286.3197,14831.0
2025-05-22 12:45:00,287.18,287.24,286.95,286.97,19462.0,286.3197,286.3795,286.0904,286.1103,19462.0
2025-05-22 12:50:00,286.93,287.12,286.89,287.05,16395.0,286.0705,286.2599,286.0306,286.1901,16395.0
2025-05-22 12:55:00,287.1,287.1,286.73,286.76,13068.0,286.24,286.24,285.8711,285.901,13068.0
2025-05-22 13:00:00,286.74,286.86,286.6,286.63,13765.0,285.881,286.0007,285.7415,285.7714,13765.0
2025-05-22 13:05:00,286.67,286.79,286.6,286.63,26717.0,285.8112,285.9309,285.7415,285.7714,26717.0
2025-05-22 13:10:00,286.58,286.76,286.55,286.65,10204.0,285.7215,285.901,285.6916,285.7913,10204.0
2025-05-22 13:15:00,286.69,287.19,286.67,287.06,13672.0,285.8312,286.3297,285.8112,286.2001,13672.0
2025-05-22 13:20:00,287.13,287.5,287.06,287.5,24547.0,286.2699,286.6388,286.2001,286.6388,24547.0
2025-05-22 13:25:00,287.52,287.62,287.41,287.55,23765.0,286.6587,286.7584,286.549,286.6886,23765.0
2025-05-22 13:30:00,287.53,287.71,287.38,287.7,20567.0,286.6687,286.8481,286.5191,286.8382,20567.0
2025-05-22 13:35:00,287.7,287.71,287.45,287.6,9089.0,286.8382,286.8481,286.5889,286.7385,9089.0
2025-05-22 13:40:00,287.62,287.81,287.6,287.81,11626.0,286.7584,286.9478,286.7385,286.9478,11626.0
2025-05-22 13:45:00,287.84,287.87,287.65,287.77,11916.0,286.9777,287.0076,286.7883,286.9079,11916.0
2025-05-22 13:50:00,287.78,287.81,287.68,287.71,15280.0,286.9179,286.9478,286.8182,286.8481,15280.0
2025-05-22 13:55:00,287.74,288.11,287.72,287.9,24224.0,286.878,287.2469,286.8581,287.0376,24224.0
2025-05-22 14:00:00,287.89,288.01,287.82,287.84,37567.0,287.0276,287.1472,286.9578,286.9777,37567.0
2025-05-22 14:05:00,287.91,287.98,287.77,287.89,19195.0,287.0475,287.1173,286.9079,287.0276,19195.0
2025-05-22 14:10:00,287.88,287.99,287.75,287.96,17702.0,287.0176,287.1273,286.888,287.0974,17702.0
2025-05-22 14:15:00,288.0,288.11,287.94,288.1,15061.0,287.1373,287.2469,287.0774,287.237,15061.0
2025-05-22 14:20:00,288.14,288.17,287.9,288.17,21829.0,287.2768,287.3067,287.0376,287.3067,21829.0
2025-05-22 14:25:00,288.13,288.21,287.95,287.97,26290.0,287.2669,287.3466,287.0874,287.1073,26290.0
2025-05-22 14:30:00,287.98,288.07,287.87,288.0,13554.0,287.1173,287.207,287.0076,287.1373,13554.0
2025-05-22 14:35:00,288.0,288.07,287.78,287.8,8254.0,287.1373,287.207,286.9179,286.9379,8254.0
2025-05-22 14:40:00,287.81,287.89,287.69,287.78,12378.0,286.9478,287.0276,286.8282,286.9179,12378.0
2025-05-22 14:45:00,287.82,287.97,287.78,287.8,14695.0,286.9578,287.1073,286.9179,286.9379,14695.0
2025-05-22 14:50:00,287.83,288.1,287.83,287.95,13539.0,286.9678,287.237,286.9678,287.0874,13539.0
2025-05-22 14:55:00,288.01,288.19,288.01,288.11,13890.0,287.1472,287.3267,287.1472,287.2469,13890.0
2025-05-22 15:00:00,288.17,288.33,288.1,288.27,29406.0,287.3067,287.4663,287.237,287.4064,29406.0
2025-05-22 15:05:00,288.29,288.38,288.11,288.11,24366.0,287.4264,287.5161,287.2469,287.2469,24366.0
2025-05-22 15:10:00,288.13,288.3,288.11,288.3,25044.0,287.2669,287.4364,287.2469,287.4364,25044.0
2025-05-22 15:15:00,288.32,288.32,288.14,288.18,14614.0,287.4563,287.4563,287.2768,287.3167,14614.0
2025-05-22 15:20:00,288.19,288.29,288.09,288.18,19638.0,287.3267,287.4264,287.227,287.3167,19638.0
2025-05-22 15:25:00,288.22,288.53,288.22,288.46,36377.0,287.3566,287.6657,287.3566,287.5959,36377.0
2025-05-22 15:30:00,288.49,288.5,288.15,288.28,18124.0,287.6258,287.6358,287.2868,287.4164,18124.0
2025-05-22 15:35:00,288.25,288.27,288.0,288.09,28821.0,287.3865,287.4064,287.1373,287.227,28821.0
2025-05-22 15:40:00,288.03,288.06,287.81,287.81,14317.0,287.1672,287.1971,286.9478,286.9478,14317.0
2025-05-22 15:45:00,287.78,287.83,287.47,287.77,37913.0,286.9179,286.9678,286.6088,286.9079,37913.0
2025-05-22 15:50:00,287.78,288.04,287.32,287.32,41089.0,286.9179,287.1771,286.4593,286.4593,41089.0
2025-05-22 15:55:00,287.33,287.44,286.6,286.76,99106.0,286.4693,286.5789,285.7415,285.901,99106.0
2025-05-23 09:30:00,283.04,284.15,283.0,283.95,155561.0,282.1921,283.2988,282.1522,283.0994,155561.0
2025-05-23 09:35:00,283.96,284.35,283.88,283.97,21423.0,283.1094,283.4982,283.0296,283.1193,21423.0
2025-05-23 09:40:00,283.89,284.08,283.56,283.77,15098.0,283.0396,283.229,282.7106,282.9199,15098.0
2025-05-23 09:45:00,283.8,283.81,283.35,283.63,24980.0,282.9498,282.9598,282.5012,282.7803,24980.0
2025-05-23 09:50:00,283.68,284.1,283.52,283.72,62378.0,282.8302,283.2489,282.6707,282.8701,62378.0
2025-05-23 09:55:00,283.69,283.88,283.58,283.78,28170.0,282.8402,283.0296,282.7305,282.9299,28170.0
2025-05-23 10:00:00,283.88,284.4,283.8,284.37,75519.0,283.0296,283.548,282.9498,283.5181,75519.0
2025-05-23 10:05:00,284.3,284.49,284.19,284.24,30893.0,283.4483,283.6378,283.3387,283.3885,30893.0
2025-05-23 10:10:00,284.17,284.79,284.03,284.59,26933.0,283.3187,283.9369,283.1791,283.7375,26933.0
2025-05-23 10:15:00,284.54,284.56,284.05,284.06,14792.0,283.6876,283.7076,283.1991,283.2091,14792.0
2025-05-23 10:20:00,284.03,284.5,283.81,284.5,70132.0,283.1791,283.6477,282.9598,283.6477,70132.0
2025-05-23 10:25:00,284.5,284.65,284.08,284.24,18585.0,283.6477,283.7973,283.229,283.3885,18585.0
2025-05-23 10:30:00,284.25,284.7,284.2,284.65,21474.0,283.3985,283.8471,283.3486,283.7973,21474.0
2025-05-23 10:35:00,284.71,284.71,284.39,284.52,17405.0,283.8571,283.8571,283.5381,283.6677,17405.0
2025-05-23 10:40:00,284.44,284.7,284.36,284.6,35776.0,283.5879,283.8471,283.5082,283.7474,35776.0
2025-05-23 10:45:00,284.62,284.84,284.55,284.71,16005.0,283.7674,283.9867,283.6976,283.8571,16005.0
2025-05-23 10:50:00,284.65,284.66,284.02,284.02,21475.0,283.7973,283.8073,283.1692,283.1692,21475.0
2025-05-23 10:55:00,284.06,284.13,283.89,283.92,16193.0,283.2091,283.2788,283.0396,283.0695,16193.0
2025-05-23 11:00:00,284.0,284.36,283.89,284.3,17718.0,283.1492,283.5082,283.0396,283.4483,17718.0
2025-05-23 11:05:00,284.13,284.2,283.81,284.13,17060.0,283.2788,283.3486,282.9598,283.2788,17060.0
2025-05-23 11:10:00,284.16,284.28,283.83,284.09,193664.0,283.3088,283.4284,282.9797,283.239,193664.0
2025-05-23 11:15:00,284.09,284.34,283.82,284.29,14609.0,283.239,283.4882,282.9698,283.4384,14609.0
2025-05-23 11:20:00,284.24,284.62,284.24,284.55,27016.0,283.3885,283.7674,283.3885,283.6976,27016.0
2025-05-23 11:25:00,284.57,284.63,284.46,284.63,11924.0,283.7175,283.7774,283.6079,283.7774,11924.0
2025-05-23 11:30:00,284.59,284.95,284.59,284.94,22882.0,283.7375,284.0964,283.7375,284.0864,22882.0
2025-05-23 11:35:00,284.86,285.21,284.77,284.85,42662.0,284.0067,284.3556,283.9169,283.9967,42662.0
2025-05-23 11:40:00,284.88,285.02,284.8,284.94,28507.0,284.0266,284.1662,283.9468,284.0864,28507.0
2025-05-23 11:45:00,284.96,285.0,284.77,284.91,11263.0,284.1064,284.1462,283.9169,284.0565,11263.0
2025-05-23 11:50:00,284.9,284.91,284.45,284.57,15232.0,284.0465,284.0565,283.5979,283.7175,15232.0
2025-05-23 11:55:00,284.59,284.59,284.32,284.35,19786.0,283.7375,283.7375,283.4683,283.4982,19786.0
2025-05-23 12:00:00,284.48,284.8,284.28,284.31,37471.0,283.6278,283.9468,283.4284,283.4583,37471.0
2025-05-23 12:05:00,284.24,284.57,284.15,284.44,52893.0,283.3885,283.7175,283.2988,283.5879,52893.0
2025-05-23 12:10:00,284.4,284.52,284.26,284.39,19856.0,283.548,283.6677,283.4085,283.5381,19856.0
2025-05-23 12:15:00,284.4,284.53,284.33,284.37,10673.0,283.548,283.6777,283.4783,283.5181,10673.0
2025-05-23 12:20:00,284.41,284.8,284.41,284.8,7995.0,283.558,283.9468,283.558,283.9468,7995.0
2025-05-23 12:25:00,284.79,284.94,284.68,284.68,11381.0,283.9369,284.0864,283.8272,283.8272,11381.0
2025-05-23 12:30:00,284.65,284.65,284.36,284.48,12663.0,283.7973,283.7973,283.5082,283.6278,12663.0
2025-05-23 12:35:00,284.47,284.94,284.47,284.89,17768.0,283.6178,284.0864,283.6178,284.0366,17768.0
2025-05-23 12:40:00,284.89,284.96,284.74,284.83,21703.0,284.0366,284.1064,283.887,283.9768,21703.0
2025-05-23 12:45:00,284.83,285.06,284.83,285.05,32856.0,283.9768,284.2061,283.9768,284.1961,32856.0
2025-05-23 12:50:00,285.09,285.15,284.99,285.15,12683.0,284.236,284.2958,284.1363,284.2958,12683.0
2025-05-23 12:55:00,285.18,285.18,284.8,284.9,37156.0,284.3257,284.3257,283.9468,284.0465,37156.0
2025-05-23 13:00:00,284.88,285.12,284.8,285.12,11470.0,284.0266,284.2659,283.9468,284.2659,11470.0
2025-05-23 13:05:00,285.09,285.32,285.06,285.31,14553.0,284.236,284.4653,284.2061,284.4553,14553.0
2025-05-23 13:10:00,285.26,285.48,285.2,285.34,48217.0,284.4055,284.6248,284.3456,284.4852,48217.0
2025-05-23 13:15:00,285.36,285.81,285.36,285.78,13249.0,284.5052,284.9538,284.5052,284.9239,13249.0
2025-05-23 13:20:00,285.77,285.83,285.67,285.75,26397.0,284.9139,284.9738,284.8142,284.894,26397.0
2025-05-23 13:25:00,285.78,285.93,285.71,285.91,18664.0,284.9239,285.0735,284.8541,285.0535,18664.0
2025-05-23 13:30:00,285.88,285.88,285.56,285.64,15256.0,285.0236,285.0236,284.7046,284.7843,15256.0
2025-05-23 13:35:00,285.6,285.79,285.58,285.67,9343.0,284.7444,284.9339,284.7245,284.8142,9343.0
2025-05-23 13:40:00,285.61,285.61,285.38,285.54,13996.0,284.7544,284.7544,284.5251,284.6846,13996.0
2025-05-23 13:45:00,285.49,285.74,285.47,285.73,10121.0,284.6348,284.884,284.6148,284.8741,10121.0
2025-05-23 13:50:00,285.75,286.07,285.74,285.92,34117.0,284.894,285.213,284.884,285.0635,34117.0
2025-05-23 13:55:00,285.88,285.93,285.61,285.81,7808.0,285.0236,285.0735,284.7544,284.9538,7808.0
2025-05-23 14:00:00,285.79,286.07,285.76,286.0,40591.0,284.9339,285.213,284.904,285.1432,40591.0
2025-05-23 14:05:00,286.02,286.23,286.02,286.11,7876.0,285.1632,285.3726,285.1632,285.2529,7876.0
2025-05-23 14:10:00,286.06,286.11,285.92,286.11,9143.0,285.2031,285.2529,285.0635,285.2529,9143.0
2025-05-23 14:15:00,286.09,286.2,285.72,285.8,23356.0,285.233,285.3426,284.8641,284.9438,23356.0
2025-05-23 14:20:00,285.8,285.8,285.37,285.75,40624.0,284.9438,284.9438,284.5151,284.894,40624.0
2025-05-23 14:25:00,285.78,285.89,285.58,285.66,23715.0,284.9239,285.0336,284.7245,284.8043,23715.0
2025-05-23 14:30:00,285.79,285.93,285.78,285.87,8014.0,284.9339,285.0735,284.9239,285.0136,8014.0
2025-05-23 14:35:00,285.95,286.07,285.85,285.85,9968.0,285.0934,285.213,284.9937,284.9937,9968.0
2025-05-23 14:40:00,285.81,285.93,285.77,285.82,11015.0,284.9538,285.0735,284.9139,284.9638,11015.0
2025-05-23 14:45:00,285.81,285.87,285.56,285.81,18154.0,284.9538,285.0136,284.7046,284.9538,18154.0
2025-05-23 14:50:00,285.82,285.92,285.75,285.84,7810.0,284.9638,285.0635,284.894,284.9837,7810.0
2025-05-23 14:55:00,285.85,285.89,285.65,285.67,5062.0,284.9937,285.0336,284.7943,284.8142,5062.0
2025-05-23 15:00:00,285.71,285.71,285.46,285.47,48567.0,284.8541,284.8541,284.6049,284.6148,48567.0
2025-05-23 15:05:00,285.49,285.84,285.46,285.83,14354.0,284.6348,284.9837,284.6049,284.9738,14354.0
2025-05-23 15:10:00,285.83,286.05,285.8,285.99,14986.0,284.9738,285.1931,284.9438,285.1333,14986.0
2025-05-23 15:15:00,285.95,285.95,285.56,285.58,9761.0,285.0934,285.0934,284.7046,284.7245,9761.0
2025-05-23 15:20:00,285.59,285.6,285.23,285.4,15576.0,284.7345,284.7444,284.3756,284.545,15576.0
2025-05-23 15:25:00,285.34,285.43,285.12,285.33,16907.0,284.4852,284.575,284.2659,284.4753,16907.0
2025-05-23 15:30:00,285.28,285.52,285.25,285.5,12543.0,284.4254,284.6647,284.3955,284.6447,12543.0
2025-05-23 15:35:00,285.53,285.75,285.42,285.75,13756.0,284.6747,284.894,284.565,284.894,13756.0
2025-05-23 15:40:00,285.66,285.87,285.63,285.76,4962.0,284.8043,285.0136,284.7744,284.904,4962.0
2025-05-23 15:45:00,285.75,285.81,285.33,285.43,20072.0,284.894,284.9538,284.4753,284.575,20072.0
2025-05-23 15:50:00,285.32,285.54,284.76,284.91,45031.0,284.4653,284.6846,283.907,284.0565,45031.0
2025-05-23 15:55:00,284.88,285.3,284.67,284.95,63411.0,284.0266,284.4453,283.8172,284.0964,63411.0
2025-05-27 09:30:00,288.17,288.66,287.76,287.88,145024.0,287.3067,287.7953,286.898,287.0176,145024.0
2025-05-27 09:35:00,287.86,287.95,287.52,287.9,37529.0,286.9977,287.0874,286.6587,287.0376,37529.0
2025-05-27 09:40:00,287.99,288.17,287.91,288.03,22122.0,287.1273,287.3067,287.0475,287.1672,22122.0
2025-05-27 09:45:00,288.22,288.36,288.11,288.23,28281.0,287.3566,287.4962,287.2469,287.3666,28281.0
2025-05-27 09:50:00,288.2,288.39,288.09,288.38,22914.0,287.3367,287.5261,287.227,287.5161,22914.0
2025-05-27 09:55:00,288.38,288.48,288.37,288.38,17887.0,287.5161,287.6158,287.5061,287.5161,17887.0
2025-05-27 10:00:00,288.49,288.82,288.47,288.72,53259.0,287.6258,287.9548,287.6058,287.8551,53259.0
2025-05-27 10:05:00,288.75,288.87,288.69,288.86,44366.0,287.885,288.0046,287.8252,287.9947,44366.0
2025-05-27 10:10:00,288.86,288.99,288.77,288.86,28882.0,287.9947,288.1243,287.9049,287.9947,28882.0
2025-05-27 10:15:00,288.88,289.2,288.84,289.19,32646.0,288.0146,288.3337,287.9747,288.3237,32646.0
2025-05-27 10:20:00,289.21,289.39,289.16,289.33,137325.0,288.3436,288.5231,288.2938,288.4633,137325.0
2025-05-27 10:25:00,289.29,289.52,289.29,289.31,28709.0,288.4234,288.6527,288.4234,288.4433,28709.0
2025-05-27 10:30:00,289.33,289.48,289.31,289.44,13755.0,288.4633,288.6128,288.4433,288.5729,13755.0
2025-05-27 10:35:00,289.42,289.43,289.2,289.32,35777.0,288.553,288.563,288.3337,288.4533,35777.0
2025-05-27 10:40:00,289.4,289.45,289.31,289.44,15117.0,288.5331,288.5829,288.4433,288.5729,15117.0
2025-05-27 10:45:00,289.4,289.65,289.38,289.5,41241.0,288.5331,288.7823,288.5131,288.6328,41241.0
2025-05-27 10:50:00,289.54,289.63,289.5,289.59,40570.0,288.6726,288.7624,288.6328,288.7225,40570.0
2025-05-27 10:55:00,289.53,289.6,289.36,289.42,91212.0,288.6627,288.7325,288.4932,288.553,91212.0
2025-05-27 11:00:00,289.37,289.58,289.37,289.52,19279.0,288.5032,288.7125,288.5032,288.6527,19279.0
2025-05-27 11:05:00,289.51,289.51,289.36,289.43,12744.0,288.6427,288.6427,288.4932,288.563,12744.0
2025-05-27 11:10:00,289.41,289.56,289.41,289.54,17803.0,288.543,288.6926,288.543,288.6726,17803.0
2025-05-27 11:15:00,289.58,289.68,289.57,289.63,24844.0,288.7125,288.8122,288.7026,288.7624,24844.0
2025-05-27 11:20:00,289.65,289.67,289.45,289.67,22180.0,288.7823,288.8023,288.5829,288.8023,22180.0
2025-05-27 11:25:00,289.68,289.91,289.64,289.82,19942.0,288.8122,289.0415,288.7723,288.9518,19942.0
2025-05-27 11:30:00,289.8,289.83,289.69,289.78,20562.0,288.9319,288.9618,288.8222,288.9119,20562.0
2025-05-27 11:35:00,289.77,289.84,289.69,289.76,14514.0,288.902,288.9717,288.8222,288.892,14514.0
2025-05-27 11:40:00,289.71,289.9,289.64,289.87,29971.0,288.8421,289.0316,288.7723,289.0017,29971.0
2025-05-27 11:45:00,289.86,289.9,289.79,289.82,18102.0,288.9917,289.0316,288.9219,288.9518,18102.0
2025-05-27 11:50:00,289.82,289.97,289.77,289.93,23792.0,288.9518,289.1014,288.902,289.0615,23792.0
2025-05-27 11:55:00,289.92,289.93,289.83,289.88,6014.0,289.0515,289.0615,288.9618,289.0116,6014.0
2025-05-27 12:00:00,289.9,290.14,289.87,290.09,45317.0,289.0316,289.2708,289.0017,289.221,45317.0
2025-05-27 12:05:00,290.05,290.18,290.02,290.11,25318.0,289.1811,289.3107,289.1512,289.2409,25318.0
2025-05-27 12:10:00,290.11,290.18,290.08,290.11,16750.0,289.2409,289.3107,289.211,289.2409,16750.0
2025-05-27 12:15:00,290.13,290.15,290.01,290.03,15210.0,289.2609,289.2808,289.1412,289.1612,15210.0
2025-05-27 12:20:00,290.03,290.2,290.03,290.2,12728.0,289.1612,289.3307,289.1612,289.3307,12728.0
2025-05-27 12:25:00,290.23,290.24,290.07,290.11,13423.0,289.3606,289.3705,289.2011,289.2409,13423.0
2025-05-27 12:30:00,290.12,290.24,290.1,290.18,15606.0,289.2509,289.3705,289.231,289.3107,15606.0
2025-05-27 12:35:00,290.17,290.65,290.16,290.61,37802.0,289.3008,289.7793,289.2908,289.7394,37802.0
2025-05-27 12:40:00,290.63,290.72,290.54,290.57,11399.0,289.7594,289.8491,289.6696,289.6996,11399.0
2025-05-27 12:45:00,290.59,290.59,290.35,290.38,23785.0,289.7195,289.7195,289.4802,289.5101,23785.0
2025-05-27 12:50:00,290.4,290.53,290.4,290.46,7399.0,289.5301,289.6597,289.5301,289.5899,7399.0
2025-05-27 12:55:00,290.47,290.49,290.36,290.4,26057.0,289.5999,289.6198,289.4902,289.5301,26057.0
2025-05-27 13:00:00,290.4,290.56,290.37,290.5,22043.0,289.5301,289.6896,289.5002,289.6298,22043.0
2025-05-27 13:05:00,290.51,290.55,290.44,290.47,9224.0,289.6397,289.6796,289.5699,289.5999,9224.0
2025-05-27 13:10:00,290.48,290.5,290.37,290.46,13231.0,289.6098,289.6298,289.5002,289.5899,13231.0
2025-05-27 13:15:00,290.42,290.57,290.4,290.56,12949.0,289.55,289.6996,289.5301,289.6896,12949.0
2025-05-27 13:20:00,290.58,290.64,290.53,290.58,33639.0,289.7095,289.7693,289.6597,289.7095,33639.0
2025-05-27 13:25:00,290.58,290.6,290.43,290.48,11768.0,289.7095,289.7295,289.56,289.6098,11768.0
2025-05-27 13:30:00,290.46,290.51,290.39,290.47,12712.0,289.5899,289.6397,289.5201,289.5999,12712.0
2025-05-27 13:35:00,290.49,290.51,290.41,290.48,10581.0,289.6198,289.6397,289.54,289.6098,10581.0
2025-05-27 13:40:00,290.46,290.6,290.43,290.6,15338.0,289.5899,289.7295,289.56,289.7295,15338.0
2025-05-27 13:45:00,290.6,290.71,290.56,290.71,11790.0,289.7295,289.8391,289.6896,289.8391,11790.0
2025-05-27 13:50:00,290.74,290.78,290.67,290.72,19324.0,289.869,289.9089,289.7993,289.8491,19324.0
2025-05-27 13:55:00,290.76,290.93,290.75,290.91,14815.0,289.889,290.0585,289.879,290.0385,14815.0
2025-05-27 14:00:00,290.91,291.03,290.79,290.8,24313.0,290.0385,290.1582,289.9189,289.9289,24313.0
2025-05-27 14:05:00,290.78,290.88,290.75,290.82,11126.0,289.9089,290.0086,289.879,289.9488,11126.0
2025-05-27 14:10:00,290.81,290.94,290.78,290.92,17248.0,289.9388,290.0684,289.9089,290.0485,17248.0
2025-05-27 14:15:00,290.93,290.96,290.76,290.8,18271.0,290.0585,290.0884,289.889,289.9289,18271.0
2025-05-27 14:20:00,290.73,290.78,290.66,290.76,18450.0,289.8591,289.9089,289.7893,289.889,18450.0
2025-05-27 14:25:00,290.75,290.83,290.68,290.7,13766.0,289.879,289.9588,289.8092,289.8292,13766.0
2025-05-27 14:30:00,290.7,290.8,290.7,290.8,10047.0,289.8292,289.9289,289.8292,289.9289,10047.0
2025-05-27 14:35:00,290.78,290.83,290.73,290.79,10429.0,289.9089,289.9588,289.8591,289.9189,10429.0
2025-05-27 14:40:00,290.75,290.76,290.62,290.65,15510.0,289.879,289.889,289.7494,289.7793,15510.0
2025-05-27 14:45:00,290.67,290.77,290.67,290.72,12378.0,289.7993,289.899,289.7993,289.8491,12378.0
2025-05-27 14:50:00,290.72,290.75,290.64,290.71,10112.0,289.8491,289.879,289.7693,289.8391,10112.0
2025-05-27 14:55:00,290.71,290.72,290.54,290.59,9060.0,289.8391,289.8491,289.6696,289.7195,9060.0
2025-05-27 15:00:00,290.55,290.64,290.47,290.59,19385.0,289.6796,289.7693,289.5999,289.7195,19385.0
2025-05-27 15:05:00,290.63,290.76,290.59,290.68,32709.0,289.7594,289.889,289.7195,289.8092,32709.0
2025-05-27 15:10:00,290.68,290.7,290.54,290.6,19983.0,289.8092,289.8292,289.6696,289.7295,19983.0
2025-05-27 15:15:00,290.59,290.65,290.53,290.64,24064.0,289.7195,289.7793,289.6597,289.7693,24064.0
2025-05-27 15:20:00,290.65,290.72,290.56,290.67,16628.0,289.7793,289.8491,289.6896,289.7993,16628.0
2025-05-27 15:25:00,290.65,290.65,290.54,290.54,26889.0,289.7793,289.7793,289.6696,289.6696,26889.0
2025-05-27 15:30:00,290.54,290.57,290.38,290.57,23605.0,289.6696,289.6996,289.5101,289.6996,23605.0
2025-05-27 15:35:00,290.58,290.59,290.41,290.58,24020.0,289.7095,289.7195,289.54,289.7095,24020.0
2025-05-27 15:40:00,290.56,290.68,290.51,290.6,31431.0,289.6896,289.8092,289.6397,289.7295,31431.0
2025-05-27 15:45:00,290.58,290.6,290.38,290.38,28919.0,289.7095,289.7295,289.5101,289.5101,28919.0
2025-05-27 15:50:00,290.42,290.66,290.34,290.62,87913.0,289.55,289.7893,289.4702,289.7494,87913.0
2025-05-27 15:55:00,290.6,290.93,290.56,290.91,94889.0,289.7295,290.0585,289.6896,290.0385,94889.0
2025-05-28 09:30:00,291.1,291.38,291.04,291.38,93892.0,290.228,290.5071,290.1681,290.5071,93892.0
2025-05-28 09:35:00,291.32,291.65,291.26,291.6,21256.0,290.4473,290.7763,290.3875,290.7265,21256.0
2025-05-28 09:40:00,291.56,291.66,291.48,291.51,10557.0,290.6866,290.7863,290.6068,290.6367,10557.0
2025-05-28 09:45:00,291.52,291.55,290.9,290.93,23987.0,290.6467,290.6766,290.0286,290.0585,23987.0
2025-05-28 09:50:00,290.9,291.04,290.79,290.86,47002.0,290.0286,290.1681,289.9189,289.9887,47002.0
2025-05-28 09:55:00,290.89,290.93,290.59,290.71,27932.0,290.0186,290.0585,289.7195,289.8391,27932.0
2025-05-28 10:00:00,290.69,290.9,290.62,290.77,35000.0,289.8192,290.0286,289.7494,289.899,35000.0
2025-05-28 10:05:00,290.7,290.81,290.59,290.62,23242.0,289.8292,289.9388,289.7195,289.7494,23242.0
2025-05-28 10:10:00,290.57,290.68,290.49,290.55,18280.0,289.6996,289.8092,289.6198,289.6796,18280.0
2025-05-28 10:15:00,290.55,290.59,290.32,290.48,34746.0,289.6796,289.7195,289.4503,289.6098,34746.0
2025-05-28 10:20:00,290.5,290.64,290.3,290.63,69441.0,289.6298,289.7693,289.4304,289.7594,69441.0
2025-05-28 10:25:00,290.6,290.65,290.33,290.39,9197.0,289.7295,289.7793,289.4603,289.5201,9197.0
2025-05-28 10:30:00,290.41,290.42,290.26,290.32,9586.0,289.54,289.55,289.3905,289.4503,9586.0
2025-05-28 10:35:00,290.35,290.37,290.05,290.12,10233.0,289.4802,289.5002,289.1811,289.2509,10233.0
2025-05-28 10:40:00,290.14,290.4,290.1,290.18,13438.0,289.2708,289.5301,289.231,289.3107,13438.0
2025-05-28 10:45:00,290.18,290.23,290.05,290.17,34199.0,289.3107,289.3606,289.1811,289.3008,34199.0
2025-05-28 10:50:00,290.18,290.19,289.96,290.0,12041.0,289.3107,289.3207,289.0914,289.1313,12041.0
2025-05-28 10:55:00,289.98,290.07,289.91,289.99,11930.0,289.1113,289.2011,289.0415,289.1213,11930.0
2025-05-28 11:00:00,289.97,290.38,289.94,290.35,12967.0,289.1014,289.5101,289.0714,289.4802,12967.0
2025-05-28 11:05:00,290.33,290.36,290.06,290.15,10500.0,289.4603,289.4902,289.1911,289.2808,10500.0
2025-05-28 11:10:00,290.11,290.11,289.85,289.86,12278.0,289.2409,289.2409,288.9817,288.9917,12278.0
2025-05-28 11:15:00,289.88,290.13,289.87,290.13,11959.0,289.0116,289.2609,289.0017,289.2609,11959.0
2025-05-28 11:20:00,290.14,290.25,290.08,290.11,15437.0,289.2708,289.3805,289.211,289.2409,15437.0
2025-05-28 11:25:00,290.09,290.1,289.89,289.94,13678.0,289.221,289.231,289.0216,289.0714,13678.0
2025-05-28 11:30:00,289.97,290.04,289.85,289.88,12673.0,289.1014,289.1711,288.9817,289.0116,12673.0
2025-05-28 11:35:00,289.88,290.0,289.76,290.0,8684.0,289.0116,289.1313,288.892,289.1313,8684.0
2025-05-28 11:40:00,289.94,290.03,289.84,289.87,15769.0,289.0714,289.1612,288.9717,289.0017,15769.0
2025-05-28 11:45:00,289.87,289.95,289.85,289.93,86009.0,289.0017,289.0814,288.9817,289.0615,86009.0
2025-05-28 11:50:00,289.95,290.1,289.92,290.05,8160.0,289.0814,289.231,289.0515,289.1811,8160.0
2025-05-28 11:55:00,290.05,290.09,289.74,289.78,10844.0,289.1811,289.221,288.872,288.9119,10844.0
2025-05-28 12:00:00,289.82,290.06,289.82,290.02,13487.0,288.9518,289.1911,288.9518,289.1512,13487.0
2025-05-28 12:05:00,290.05,290.25,290.01,290.24,54789.0,289.1811,289.3805,289.1412,289.3705,54789.0
2025-05-28 12:10:00,290.2,290.21,290.07,290.14,14865.0,289.3307,289.3406,289.2011,289.2708,14865.0
2025-05-28 12:15:00,290.11,290.25,290.11,290.16,8496.0,289.2409,289.3805,289.2409,289.2908,8496.0
2025-05-28 12:20:00,290.15,290.19,290.03,290.07,14946.0,289.2808,289.3207,289.1612,289.2011,14946.0
2025-05-28 12:25:00,290.11,290.24,290.11,290.2,17698.0,289.2409,289.3705,289.2409,289.3307,17698.0
2025-05-28 12:30:00,290.17,290.25,290.12,290.13,11611.0,289.3008,289.3805,289.2509,289.2609,11611.0
2025-05-28 12:35:00,290.17,290.37,290.14,290.31,13448.0,289.3008,289.5002,289.2708,289.4403,13448.0
2025-05-28 12:40:00,290.32,290.34,290.25,290.32,9985.0,289.4503,289.4702,289.3805,289.4503,9985.0
2025-05-28 12:45:00,290.32,290.36,290.24,290.32,13476.0,289.4503,289.4902,289.3705,289.4503,13476.0
2025-05-28 12:50:00,290.3,290.36,290.08,290.15,20551.0,289.4304,289.4902,289.211,289.2808,20551.0
2025-05-28 12:55:00,290.14,290.29,290.13,290.25,9403.0,289.2708,289.4204,289.2609,289.3805,9403.0
2025-05-28 13:00:00,290.24,290.45,290.17,290.42,16236.0,289.3705,289.5799,289.3008,289.55,16236.0
2025-05-28 13:05:00,290.41,290.49,290.4,290.43,8909.0,289.54,289.6198,289.5301,289.56,8909.0
2025-05-28 13:10:00,290.45,290.53,290.4,290.43,6614.0,289.5799,289.6597,289.5301,289.56,6614.0
2025-05-28 13:15:00,290.42,290.59,290.42,290.55,9712.0,289.55,289.7195,289.55,289.6796,9712.0
2025-05-28 13:20:00,290.58,290.59,290.44,290.47,5328.0,289.7095,289.7195,289.5699,289.5999,5328.0
2025-05-28 13:25:00,290.38,290.46,290.3,290.41,8512.0,289.5101,289.5899,289.4304,289.54,8512.0
2025-05-28 13:30:00,290.42,290.43,290.24,290.28,8858.0,289.55,289.56,289.3705,289.4104,8858.0
2025-05-28 13:35:00,290.25,290.27,290.15,290.22,8213.0,289.3805,289.4005,289.2808,289.3506,8213.0
2025-05-28 13:40:00,290.22,290.23,290.05,290.14,12121.0,289.3506,289.3606,289.1811,289.2708,12121.0
2025-05-28 13:45:00,290.15,290.23,290.14,290.2,5376.0,289.2808,289.3606,289.2708,289.3307,5376.0
2025-05-28 13:50:00,290.16,290.2,290.1,290.18,7942.0,289.2908,289.3307,289.231,289.3107,7942.0
2025-05-28 13:55:00,290.21,290.3,290.13,290.15,17327.0,289.3406,289.4304,289.2609,289.2808,17327.0
2025-05-28 14:00:00,290.16,290.45,290.16,290.41,11349.0,289.2908,289.5799,289.2908,289.54,11349.0
2025-05-28 14:05:00,290.43,290.43,290.24,290.32,12093.0,289.56,289.56,289.3705,289.4503,12093.0
2025-05-28 14:10:00,290.34,290.5,290.34,290.43,6515.0,289.4702,289.6298,289.4702,289.56,6515.0
2025-05-28 14:15:00,290.44,290.44,290.21,290.23,12861.0,289.5699,289.5699,289.3406,289.3606,12861.0
2025-05-28 14:20:00,290.27,290.34,290.19,290.34,10907.0,289.4005,289.4702,289.3207,289.4702,10907.0
2025-05-28 14:25:00,290.33,290.39,290.25,290.31,18570.0,289.4603,289.5201,289.3805,289.4403,18570.0
2025-05-28 14:30:00,290.4,290.42,290.32,290.32,7367.0,289.5301,289.55,289.4503,289.4503,7367.0
2025-05-28 14:35:00,290.32,290.42,290.31,290.38,15070.0,289.4503,289.55,289.4403,289.5101,15070.0
2025-05-28 14:40:00,290.36,290.42,290.35,290.38,13365.0,289.4902,289.55,289.4802,289.5101,13365.0
2025-05-28 14:45:00,290.36,290.36,290.24,290.25,9347.0,289.4902,289.4902,289.3705,289.3805,9347.0
2025-05-28 14:50:00,290.26,290.27,289.29,289.68,74955.0,289.3905,289.4005,288.4234,288.8122,74955.0
2025-05-28 14:55:00,289.68,290.18,289.62,290.18,11085.0,288.8122,289.3107,288.7524,289.3107,11085.0
2025-05-28 15:00:00,290.14,290.27,290.03,290.26,12731.0,289.2708,289.4005,289.1612,289.3905,12731.0
2025-05-28 15:05:00,290.29,290.62,290.25,290.54,21368.0,289.4204,289.7494,289.3805,289.6696,21368.0
2025-05-28 15:10:00,290.51,290.61,290.04,290.26,34117.0,289.6397,289.7394,289.1711,289.3905,34117.0
2025-05-28 15:15:00,290.28,290.29,290.04,290.17,36944.0,289.4104,289.4204,289.1711,289.3008,36944.0
2025-05-28 15:20:00,290.2,290.22,290.04,290.07,65655.0,289.3307,289.3506,289.1711,289.2011,65655.0
2025-05-28 15:25:00,290.11,290.11,289.95,289.98,16350.0,289.2409,289.2409,289.0814,289.1113,16350.0
2025-05-28 15:30:00,289.96,290.01,289.85,289.89,19150.0,289.0914,289.1412,288.9817,289.0216,19150.0
2025-05-28 15:35:00,289.89,289.92,289.64,289.68,14943.0,289.0216,289.0515,288.7723,288.8122,14943.0
2025-05-28 15:40:00,289.64,289.79,289.5,289.67,24617.0,288.7723,288.9219,288.6328,288.8023,24617.0
2025-05-28 15:45:00,289.64,289.84,289.49,289.64,24001.0,288.7723,288.9717,288.6228,288.7723,24001.0
2025-05-28 15:50:00,289.6,289.6,288.8,289.05,61505.0,288.7325,288.7325,287.9349,288.1841,61505.0
2025-05-28 15:55:00,289.01,289.3,288.8,289.18,172790.0,288.1442,288.4334,287.9349,288.3137,172790.0
2025-05-29 09:30:00,291.53,291.82,290.84,291.13,172212.0,290.6567,290.9458,289.9687,290.2579,172212.0
2025-05-29 09:35:00,291.19,291.21,290.85,290.95,240134.0,290.3177,290.3376,289.9787,290.0784,240134.0
2025-05-29 09:40:00,290.94,291.09,290.61,290.61,22716.0,290.0684,290.218,289.7394,289.7394,22716.0
2025-05-29 09:45:00,290.6,290.71,290.35,290.35,13151.0,289.7295,289.8391,289.4802,289.4802,13151.0
2025-05-29 09:50:00,290.35,291.09,290.28,291.09,17218.0,289.4802,290.218,289.4104,290.218,17218.0
2025-05-29 09:55:00,291.15,291.18,290.54,290.75,19947.0,290.2778,290.3077,289.6696,289.879,19947.0
2025-05-29 10:00:00,290.79,290.98,290.61,290.65,25343.0,289.9189,290.1083,289.7394,289.7793,25343.0
2025-05-29 10:05:00,290.44,290.45,289.64,289.69,30300.0,289.5699,289.5799,288.7723,288.8222,30300.0
2025-05-29 10:10:00,289.73,290.01,289.61,290.01,23925.0,288.8621,289.1412,288.7424,289.1412,23925.0
2025-05-29 10:15:00,290.04,290.16,289.47,289.58,12589.0,289.1711,289.2908,288.6029,288.7125,12589.0
2025-05-29 10:20:00,289.57,289.79,289.43,289.76,87982.0,288.7026,288.9219,288.563,288.892,87982.0
2025-05-29 10:25:00,289.73,290.25,289.71,290.16,23854.0,288.8621,289.3805,288.8421,289.2908,23854.0
2025-05-29 10:30:00,290.13,290.35,289.81,289.81,13412.0,289.2609,289.4802,288.9418,288.9418,13412.0
2025-05-29 10:35:00,289.83,290.24,289.79,290.05,11371.0,288.9618,289.3705,288.9219,289.1811,11371.0
2025-05-29 10:40:00,290.06,290.08,289.78,290.03,33680.0,289.1911,289.211,288.9119,289.1612,33680.0
2025-05-29 10:45:00,289.96,290.25,289.93,290.2,40415.0,289.0914,289.3805,289.0615,289.3307,40415.0
2025-05-29 10:50:00,290.19,290.46,290.07,290.36,10209.0,289.3207,289.5899,289.2011,289.4902,10209.0
2025-05-29 10:55:00,290.34,290.69,290.33,290.62,12595.0,289.4702,289.8192,289.4603,289.7494,12595.0
2025-05-29 11:00:00,290.61,290.63,290.12,290.24,12963.0,289.7394,289.7594,289.2509,289.3705,12963.0
2025-05-29 11:05:00,290.22,290.39,290.09,290.23,53771.0,289.3506,289.5201,289.221,289.3606,53771.0
2025-05-29 11:10:00,290.15,290.44,289.98,290.01,16807.0,289.2808,289.5699,289.1113,289.1412,16807.0
2025-05-29 11:15:00,289.99,290.19,289.97,290.0,10146.0,289.1213,289.3207,289.1014,289.1313,10146.0
2025-05-29 11:20:00,290.0,290.34,289.97,290.33,13360.0,289.1313,289.4702,289.1014,289.4603,13360.0
2025-05-29 11:25:00,290.34,290.62,290.33,290.5,11822.0,289.4702,289.7494,289.4603,289.6298,11822.0
2025-05-29 11:30:00,290.54,290.56,289.71,289.76,14533.0,289.6696,289.6896,288.8421,288.892,14533.0
2025-05-29 11:35:00,289.85,290.01,289.64,289.71,23883.0,288.9817,289.1412,288.7723,288.8421,23883.0
2025-05-29 11:40:00,289.68,289.88,289.64,289.78,7888.0,288.8122,289.0116,288.7723,288.9119,7888.0
2025-05-29 11:45:00,289.75,289.89,289.58,289.58,15123.0,288.882,289.0216,288.7125,288.7125,15123.0
2025-05-29 11:50:00,289.6,290.02,289.6,289.81,27498.0,288.7325,289.1512,288.7325,288.9418,27498.0
2025-05-29 11:55:00,289.8,289.81,288.5,288.74,36241.0,288.9319,288.9418,287.6358,287.875,36241.0
2025-05-29 12:00:00,288.73,289.01,288.32,288.95,17041.0,287.8651,288.1442,287.4563,288.0844,17041.0
2025-05-29 12:05:00,288.96,289.12,288.92,289.07,10869.0,288.0944,288.2539,288.0545,288.2041,10869.0
2025-05-29 12:10:00,289.04,289.53,289.0,289.47,11356.0,288.1741,288.6627,288.1343,288.6029,11356.0
2025-05-29 12:15:00,289.53,289.8,289.52,289.72,34748.0,288.6627,288.9319,288.6527,288.8521,34748.0
2025-05-29 12:20:00,289.75,289.78,289.52,289.72,19328.0,288.882,288.9119,288.6527,288.8521,19328.0
2025-05-29 12:25:00,289.69,289.82,289.57,289.73,26183.0,288.8222,288.9518,288.7026,288.8621,26183.0
2025-05-29 12:30:00,289.73,289.88,289.71,289.82,14187.0,288.8621,289.0116,288.8421,288.9518,14187.0
2025-05-29 12:35:00,289.8,289.98,289.69,289.78,63786.0,288.9319,289.1113,288.8222,288.9119,63786.0
2025-05-29 12:40:00,289.85,290.01,289.82,289.95,8171.0,288.9817,289.1412,288.9518,289.0814,8171.0
2025-05-29 12:45:00,289.99,290.01,289.76,289.76,46802.0,289.1213,289.1412,288.892,288.892,46802.0
2025-05-29 12:50:00,289.75,289.86,289.67,289.82,5480.0,288.882,288.9917,288.8023,288.9518,5480.0
2025-05-29 12:55:00,289.89,290.25,289.82,290.12,15234.0,289.0216,289.3805,288.9518,289.2509,15234.0
2025-05-29 13:00:00,290.15,290.43,290.13,290.16,14942.0,289.2808,289.56,289.2609,289.2908,14942.0
2025-05-29 13:05:00,290.16,290.22,290.0,290.08,23327.0,289.2908,289.3506,289.1313,289.211,23327.0
2025-05-29 13:10:00,290.06,290.2,290.02,290.1,18588.0,289.1911,289.3307,289.1512,289.231,18588.0
2025-05-29 13:15:00,290.05,290.11,289.84,289.92,13385.0,289.1811,289.2409,288.9717,289.0515,13385.0
2025-05-29 13:20:00,289.96,290.24,289.91,290.07,12095.0,289.0914,289.3705,289.0415,289.2011,12095.0
2025-05-29 13:25:00,290.04,290.07,289.81,289.87,9404.0,289.1711,289.2011,288.9418,289.0017,9404.0
2025-05-29 13:30:00,289.88,290.09,289.87,289.88,15364.0,289.0116,289.221,289.0017,289.0116,15364.0
2025-05-29 13:35:00,289.93,290.03,289.75,289.93,32575.0,289.0615,289.1612,288.882,289.0615,32575.0
2025-05-29 13:40:00,289.86,290.1,289.81,289.85,86190.0,288.9917,289.231,288.9418,288.9817,86190.0
2025-05-29 13:45:00,289.85,289.95,289.57,289.58,32338.0,288.9817,289.0814,288.7026,288.7125,32338.0
2025-05-29 13:50:00,289.65,289.82,289.6,289.77,33092.0,288.7823,288.9518,288.7325,288.902,33092.0
2025-05-29 13:55:00,289.68,289.68,289.45,289.5,14226.0,288.8122,288.8122,288.5829,288.6328,14226.0
2025-05-29 14:00:00,289.49,289.7,289.49,289.69,6570.0,288.6228,288.8322,288.6228,288.8222,6570.0
2025-05-29 14:05:00,289.74,289.91,289.74,289.75,6584.0,288.872,289.0415,288.872,288.882,6584.0
2025-05-29 14:10:00,289.7,289.84,289.65,289.81,4637.0,288.8322,288.9717,288.7823,288.9418,4637.0
2025-05-29 14:15:00,289.79,289.86,289.32,289.33,13387.0,288.9219,288.9917,288.4533,288.4633,13387.0
2025-05-29 14:20:00,289.29,289.42,289.11,289.26,10257.0,288.4234,288.553,288.2439,288.3935,10257.0
2025-05-29 14:25:00,289.34,289.46,289.16,289.3,31031.0,288.4732,288.5929,288.2938,288.4334,31031.0
2025-05-29 14:30:00,289.44,289.68,289.42,289.67,17681.0,288.5729,288.8122,288.553,288.8023,17681.0
2025-05-29 14:35:00,289.68,289.85,289.67,289.8,25662.0,288.8122,288.9817,288.8023,288.9319,25662.0
2025-05-29 14:40:00,289.83,289.94,289.71,289.84,9383.0,288.9618,289.0714,288.8421,288.9717,9383.0
2025-05-29 14:45:00,289.89,290.0,289.81,289.85,7069.0,289.0216,289.1313,288.9418,288.9817,7069.0
2025-05-29 14:50:00,289.89,290.0,289.87,289.88,11168.0,289.0216,289.1313,289.0017,289.0116,11168.0
2025-05-29 14:55:00,289.9,290.02,289.5,289.64,27048.0,289.0316,289.1512,288.6328,288.7723,27048.0
2025-05-29 15:00:00,289.65,289.92,289.63,289.88,8108.0,288.7823,289.0515,288.7624,289.0116,8108.0
2025-05-29 15:05:00,289.85,289.86,289.48,289.6,49675.0,288.9817,288.9917,288.6128,288.7325,49675.0
2025-05-29 15:10:00,289.63,289.71,289.48,289.52,47686.0,288.7624,288.8421,288.6128,288.6527,47686.0
2025-05-29 15:15:00,289.55,289.83,289.45,289.8,35567.0,288.6826,288.9618,288.5829,288.9319,35567.0
2025-05-29 15:20:00,289.84,290.08,289.82,290.0,41069.0,288.9717,289.211,288.9518,289.1313,41069.0
2025-05-29 15:25:00,290.0,290.1,289.68,289.72,30420.0,289.1313,289.231,288.8122,288.8521,30420.0
2025-05-29 15:30:00,289.72,289.93,289.71,289.87,14491.0,288.8521,289.0615,288.8421,289.0017,14491.0
2025-05-29 15:35:00,289.85,289.89,289.73,289.75,58782.0,288.9817,289.0216,288.8621,288.882,58782.0
2025-05-29 15:40:00,289.79,289.97,289.78,289.91,21906.0,288.9219,289.1014,288.9119,289.0415,21906.0
2025-05-29 15:45:00,289.88,290.31,289.88,290.12,53345.0,289.0116,289.4403,289.0116,289.2509,53345.0
2025-05-29 15:50:00,290.4,290.47,289.7,289.9,90683.0,289.5301,289.5999,288.8322,289.0316,90683.0
2025-05-29 15:55:00,289.93,290.23,289.83,290.21,454672.0,289.0615,289.3606,288.9618,289.3406,454672.0
2025-05-30 09:30:00,289.47,289.67,288.91,289.12,76122.0,288.6029,288.8023,288.0445,288.2539,76122.0
2025-05-30 09:35:00,289.15,289.16,288.77,288.95,16278.0,288.2838,288.2938,287.9049,288.0844,16278.0
2025-05-30 09:40:00,289.0,289.07,288.86,288.96,18790.0,288.1343,288.2041,287.9947,288.0944,18790.0
2025-05-30 09:45:00,288.89,289.16,288.74,288.77,47566.0,288.0246,288.2938,287.875,287.9049,47566.0
2025-05-30 09:50:00,288.67,288.79,288.3,288.77,21013.0,287.8052,287.9249,287.4364,287.9049,21013.0
2025-05-30 09:55:00,288.8,288.82,288.56,288.56,23026.0,287.9349,287.9548,287.6956,287.6956,23026.0
2025-05-30 10:00:00,288.63,289.25,288.62,289.22,44403.0,287.7654,288.3835,287.7554,288.3536,44403.0
2025-05-30 10:05:00,289.3,289.56,289.28,289.55,20656.0,288.4334,288.6926,288.4134,288.6826,20656.0
2025-05-30 10:10:00,289.47,289.86,289.42,289.69,14546.0,288.6029,288.9917,288.553,288.8222,14546.0
2025-05-30 10:15:00,289.62,289.82,289.62,289.82,15037.0,288.7524,288.9518,288.7524,288.9518,15037.0
2025-05-30 10:20:00,289.88,289.9,289.73,289.8,69411.0,289.0116,289.0316,288.8621,288.9319,69411.0
2025-05-30 10:25:00,289.82,289.97,289.7,289.85,26838.0,288.9518,289.1014,288.8322,288.9817,26838.0
2025-05-30 10:30:00,289.82,290.01,289.8,289.91,7845.0,288.9518,289.1412,288.9319,289.0415,7845.0
2025-05-30 10:35:00,289.89,290.12,289.8,290.09,14053.0,289.0216,289.2509,288.9319,289.221,14053.0
2025-05-30 10:40:00,290.03,290.04,289.7,289.71,32050.0,289.1612,289.1711,288.8322,288.8421,32050.0
2025-05-30 10:45:00,289.69,289.8,289.55,289.72,35380.0,288.8222,288.9319,288.6826,288.8521,35380.0
2025-05-30 10:50:00,289.74,289.75,289.43,289.56,12033.0,288.872,288.882,288.563,288.6926,12033.0
2025-05-30 10:55:00,289.71,289.88,289.43,289.52,18205.0,288.8421,289.0116,288.563,288.6527,18205.0
2025-05-30 11:00:00,289.56,289.66,289.51,289.59,23367.0,288.6926,288.7923,288.6427,288.7225,23367.0
2025-05-30 11:05:00,289.63,289.77,289.51,289.62,8739.0,288.7624,288.902,288.6427,288.7524,8739.0
2025-05-30 11:10:00,289.65,289.69,289.42,289.53,22243.0,288.7823,288.8222,288.553,288.6627,22243.0
2025-05-30 11:15:00,289.55,289.55,289.29,289.29,19772.0,288.6826,288.6826,288.4234,288.4234,19772.0
2025-05-30 11:20:00,289.38,289.62,289.35,289.57,4127.0,288.5131,288.7524,288.4832,288.7026,4127.0
2025-05-30 11:25:00,289.57,289.87,289.48,289.81,16280.0,288.7026,289.0017,288.6128,288.9418,16280.0
2025-05-30 11:30:00,289.76,289.91,289.13,289.25,28474.0,288.892,289.0415,288.2639,288.3835,28474.0
2025-05-30 11:35:00,289.29,289.38,289.12,289.25,21051.0,288.4234,288.5131,288.2539,288.3835,21051.0
2025-05-30 11:40:00,289.2,289.2,288.93,289.01,19973.0,288.3337,288.3337,288.0645,288.1442,19973.0
2025-05-30 11:45:00,288.99,289.29,288.9,289.28,6917.0,288.1243,288.4234,288.0346,288.4134,6917.0
2025-05-30 11:50:00,289.26,289.39,289.19,289.31,5751.0,288.3935,288.5231,288.3237,288.4433,5751.0
2025-05-30 11:55:00,289.34,289.48,289.22,289.22,8982.0,288.4732,288.6128,288.3536,288.3536,8982.0
2025-05-30 12:00:00,289.25,289.26,289.02,289.08,9464.0,288.3835,288.3935,288.1542,288.214,9464.0
2025-05-30 12:05:00,289.06,289.51,289.06,289.5,17885.0,288.1941,288.6427,288.1941,288.6328,17885.0
2025-05-30 12:10:00,289.51,289.55,289.31,289.39,12486.0,288.6427,288.6826,288.4433,288.5231,12486.0
2025-05-30 12:15:00,289.38,289.41,288.77,288.86,12526.0,288.5131,288.543,287.9049,287.9947,12526.0
2025-05-30 12:20:00,288.92,288.98,288.59,288.63,34096.0,288.0545,288.1143,287.7255,287.7654,34096.0
2025-05-30 12:25:00,288.64,288.74,287.62,287.69,86415.0,287.7753,287.875,286.7584,286.8282,86415.0
2025-05-30 12:30:00,287.74,287.79,286.85,287.26,52209.0,286.878,286.9279,285.9907,286.3995,52209.0
2025-05-30 12:35:00,287.29,287.84,287.1,287.84,48568.0,286.4294,286.9777,286.24,286.9777,48568.0
2025-05-30 12:40:00,287.83,287.97,287.45,287.51,17765.0,286.9678,287.1073,286.5889,286.6487,17765.0
2025-05-30 12:45:00,287.49,287.61,287.36,287.49,71964.0,286.6288,286.7484,286.4992,286.6288,71964.0
2025-05-30 12:50:00,287.42,287.43,287.11,287.15,19056.0,286.559,286.569,286.2499,286.2898,19056.0
2025-05-30 12:55:00,287.16,287.36,287.13,287.33,16102.0,286.2998,286.4992,286.2699,286.4693,16102.0
2025-05-30 13:00:00,287.3,287.75,287.21,287.75,20600.0,286.4394,286.888,286.3496,286.888,20600.0
2025-05-30 13:05:00,287.79,288.28,287.74,288.21,20683.0,286.9279,287.4164,286.878,287.3466,20683.0
2025-05-30 13:10:00,288.06,288.14,287.94,287.98,29987.0,287.1971,287.2768,287.0774,287.1173,29987.0
2025-05-30 13:15:00,287.99,288.16,287.88,288.16,11277.0,287.1273,287.2968,287.0176,287.2968,11277.0
2025-05-30 13:20:00,288.17,288.22,287.82,288.07,6524.0,287.3067,287.3566,286.9578,287.207,6524.0
2025-05-30 13:25:00,288.08,288.19,287.92,288.18,13116.0,287.217,287.3267,287.0575,287.3167,13116.0
2025-05-30 13:30:00,288.18,288.31,288.12,288.25,5631.0,287.3167,287.4463,287.2569,287.3865,5631.0
2025-05-30 13:35:00,288.24,288.49,288.21,288.31,16822.0,287.3765,287.6258,287.3466,287.4463,16822.0
2025-05-30 13:40:00,288.38,288.46,288.26,288.26,21070.0,287.5161,287.5959,287.3965,287.3965,21070.0
2025-05-30 13:45:00,288.17,288.3,288.04,288.3,13468.0,287.3067,287.4364,287.1771,287.4364,13468.0
2025-05-30 13:50:00,288.29,288.58,288.29,288.54,10012.0,287.4264,287.7155,287.4264,287.6756,10012.0
2025-05-30 13:55:00,288.5,288.54,288.16,288.16,6603.0,287.6358,287.6756,287.2968,287.2968,6603.0
2025-05-30 14:00:00,288.2,288.58,288.2,288.55,16346.0,287.3367,287.7155,287.3367,287.6856,16346.0
2025-05-30 14:05:00,288.49,288.96,288.49,288.93,15041.0,287.6258,288.0944,287.6258,288.0645,15041.0
2025-05-30 14:10:00,288.93,289.06,288.92,288.97,12989.0,288.0645,288.1941,288.0545,288.1044,12989.0
2025-05-30 14:15:00,289.0,289.49,288.87,289.46,52172.0,288.1343,288.6228,288.0046,288.5929,52172.0
2025-05-30 14:20:00,289.48,289.54,289.26,289.43,21325.0,288.6128,288.6726,288.3935,288.563,21325.0
2025-05-30 14:25:00,289.42,289.53,289.34,289.34,7850.0,288.553,288.6627,288.4732,288.4732,7850.0
2025-05-30 14:30:00,289.4,289.5,289.18,289.18,19468.0,288.5331,288.6328,288.3137,288.3137,19468.0
2025-05-30 14:35:00,289.31,289.48,289.26,289.35,12404.0,288.4433,288.6128,288.3935,288.4832,12404.0
2025-05-30 14:40:00,289.42,289.42,289.16,289.17,9859.0,288.553,288.553,288.2938,288.3038,9859.0
2025-05-30 14:45:00,289.22,289.45,289.21,289.4,11121.0,288.3536,288.5829,288.3436,288.5331,11121.0
2025-05-30 14:50:00,289.41,289.67,289.41,289.57,11452.0,288.543,288.8023,288.543,288.7026,11452.0
2025-05-30 14:55:00,289.58,289.66,289.44,289.59,16150.0,288.7125,288.7923,288.5729,288.7225,16150.0
2025-05-30 15:00:00,289.59,290.0,289.59,289.93,24957.0,288.7225,289.1313,288.7225,289.0615,24957.0
2025-05-30 15:05:00,289.9,290.17,289.9,289.9,51664.0,289.0316,289.3008,289.0316,289.0316,51664.0
2025-05-30 15:10:00,289.89,290.08,289.8,290.0,23450.0,289.0216,289.211,288.9319,289.1313,23450.0
2025-05-30 15:15:00,290.09,290.42,290.0,290.33,39348.0,289.221,289.55,289.1313,289.4603,39348.0
2025-05-30 15:20:00,290.28,290.41,290.14,290.36,13154.0,289.4104,289.54,289.2708,289.4902,13154.0
2025-05-30 15:25:00,290.36,290.67,290.36,290.54,18234.0,289.4902,289.7993,289.4902,289.6696,18234.0
2025-05-30 15:30:00,290.51,290.51,290.11,290.38,21383.0,289.6397,289.6397,289.2409,289.5101,21383.0
2025-05-30 15:35:00,290.4,290.75,290.3,290.33,82103.0,289.5301,289.879,289.4304,289.4603,82103.0
2025-05-30 15:40:00,290.26,290.33,289.93,290.15,40105.0,289.3905,289.4603,289.0615,289.2808,40105.0
2025-05-30 15:45:00,290.17,290.31,289.89,290.22,40252.0,289.3008,289.4403,289.0216,289.3506,40252.0
2025-05-30 15:50:00,290.28,290.57,289.86,289.96,109181.0,289.4104,289.6996,288.9917,289.0914,109181.0
2025-05-30 15:55:00,289.99,290.74,289.9,289.93,301792.0,289.1213,289.869,289.0316,289.0615,301792.0
2025-06-02 09:30:00,289.34,289.98,289.3,289.93,169363.0,288.4732,289.1113,288.4334,289.0615,169363.0
2025-06-02 09:35:00,289.93,290.05,289.71,289.99,32157.0,289.0615,289.1811,288.8421,289.1213,32157.0
2025-06-02 09:40:00,289.88,289.88,289.54,289.65,25064.0,289.0116,289.0116,288.6726,288.7823,25064.0
2025-06-02 09:45:00,289.67,289.68,289.2,289.2,19258.0,288.8023,288.8122,288.3337,288.3337,19258.0
2025-06-02 09:50:00,289.12,289.16,288.39,288.57,21852.0,288.2539,288.2938,287.5261,287.7055,21852.0
2025-06-02 09:55:00,288.64,288.77,288.35,288.4,31535.0,287.7753,287.9049,287.4862,287.5361,31535.0
2025-06-02 10:00:00,288.3,288.34,287.58,287.99,44652.0,287.4364,287.4762,286.7185,287.1273,44652.0
2025-06-02 10:05:00,287.95,288.64,287.88,288.48,51961.0,287.0874,287.7753,287.0176,287.6158,51961.0
2025-06-02 10:10:00,288.45,288.64,288.24,288.5,40449.0,287.5859,287.7753,287.3765,287.6358,40449.0
2025-06-02 10:15:00,288.5,288.83,288.44,288.6,26702.0,287.6358,287.9648,287.5759,287.7355,26702.0
2025-06-02 10:20:00,288.56,289.26,288.51,289.05,104706.0,287.6956,288.3935,287.6457,288.1841,104706.0
2025-06-02 10:25:00,289.17,289.41,289.12,289.37,28087.0,288.3038,288.543,288.2539,288.5032,28087.0
2025-06-02 10:30:00,289.36,289.76,289.27,289.73,41915.0,288.4932,288.892,288.4035,288.8621,41915.0
2025-06-02 10:35:00,289.71,289.84,289.18,289.26,43137.0,288.8421,288.9717,288.3137,288.3935,43137.0
2025-06-02 10:40:00,289.29,289.43,289.17,289.31,40082.0,288.4234,288.563,288.3038,288.4433,40082.0
2025-06-02 10:45:00,289.35,289.62,289.3,289.56,11750.0,288.4832,288.7524,288.4334,288.6926,11750.0
2025-06-02 10:50:00,289.54,289.71,289.45,289.5,51846.0,288.6726,288.8421,288.5829,288.6328,51846.0
2025-06-02 10:55:00,289.46,289.81,289.4,289.79,23621.0,288.5929,288.9418,288.5331,288.9219,23621.0
2025-06-02 11:00:00,289.8,289.93,289.47,289.49,60238.0,288.9319,289.0615,288.6029,288.6228,60238.0
2025-06-02 11:05:00,289.58,289.79,289.46,289.52,49083.0,288.7125,288.9219,288.5929,288.6527,49083.0
2025-06-02 11:10:00,289.44,289.87,289.38,289.77,13096.0,288.5729,289.0017,288.5131,288.902,13096.0
2025-06-02 11:15:00,289.78,289.8,289.65,289.71,10476.0,288.9119,288.9319,288.7823,288.8421,10476.0
2025-06-02 11:20:00,289.8,289.8,289.63,289.78,13303.0,288.9319,288.9319,288.7624,288.9119,13303.0
2025-06-02 11:25:00,289.75,289.75,289.32,289.4,18190.0,288.882,288.882,288.4533,288.5331,18190.0
2025-06-02 11:30:00,289.4,289.51,289.23,289.29,20842.0,288.5331,288.6427,288.3636,288.4234,20842.0
2025-06-02 11:35:00,289.27,289.47,289.24,289.39,10415.0,288.4035,288.6029,288.3735,288.5231,10415.0
2025-06-02 11:40:00,289.35,289.72,289.35,289.69,40137.0,288.4832,288.8521,288.4832,288.8222,40137.0
2025-06-02 11:45:00,289.66,289.88,289.62,289.81,19361.0,288.7923,289.0116,288.7524,288.9418,19361.0
2025-06-02 11:50:00,289.8,290.16,289.76,290.08,19389.0,288.9319,289.2908,288.892,289.211,19389.0
2025-06-02 11:55:00,290.15,290.15,289.91,290.05,7214.0,289.2808,289.2808,289.0415,289.1811,7214.0
2025-06-02 12:00:00,290.03,290.06,289.71,289.82,8477.0,289.1612,289.1911,288.8421,288.9518,8477.0
2025-06-02 12:05:00,289.93,289.93,289.75,289.9,10331.0,289.0615,289.0615,288.882,289.0316,10331.0
2025-06-02 12:10:00,289.91,290.01,289.88,289.95,6012.0,289.0415,289.1412,289.0116,289.0814,6012.0
2025-06-02 12:15:00,289.93,289.94,289.76,289.93,5336.0,289.0615,289.0714,288.892,289.0615,5336.0
2025-06-02 12:20:00,289.88,289.99,289.87,289.89,9276.0,289.0116,289.1213,289.0017,289.0216,9276.0
2025-06-02 12:25:00,289.93,289.93,289.63,289.81,17793.0,289.0615,289.0615,288.7624,288.9418,17793.0
2025-06-02 12:30:00,289.81,289.96,289.79,289.87,6677.0,288.9418,289.0914,288.9219,289.0017,6677.0
2025-06-02 12:35:00,289.93,289.97,289.76,289.9,3949.0,289.0615,289.1014,288.892,289.0316,3949.0
2025-06-02 12:40:00,289.92,289.93,289.67,289.71,87258.0,289.0515,289.0615,288.8023,288.8421,87258.0
2025-06-02 12:45:00,289.7,289.93,289.7,289.75,15032.0,288.8322,289.0615,288.8322,288.882,15032.0
2025-06-02 12:50:00,289.73,290.16,289.73,290.15,10988.0,288.8621,289.2908,288.8621,289.2808,10988.0
2025-06-02 12:55:00,290.2,290.21,290.1,290.11,23158.0,289.3307,289.3406,289.231,289.2409,23158.0
2025-06-02 13:00:00,290.13,290.39,290.1,290.2,6197.0,289.2609,289.5201,289.231,289.3307,6197.0
2025-06-02 13:05:00,290.24,290.39,290.22,290.36,4722.0,289.3705,289.5201,289.3506,289.4902,4722.0
2025-06-02 13:10:00,290.39,290.39,290.2,290.2,11595.0,289.5201,289.5201,289.3307,289.3307,11595.0
2025-06-02 13:15:00,290.15,290.31,290.15,290.18,13507.0,289.2808,289.4403,289.2808,289.3107,13507.0
2025-06-02 13:20:00,290.17,290.2,290.03,290.18,9169.0,289.3008,289.3307,289.1612,289.3107,9169.0
2025-06-02 13:25:00,290.16,290.2,289.97,290.0,6010.0,289.2908,289.3307,289.1014,289.1313,6010.0
2025-06-02 13:30:00,290.04,290.21,290.03,290.07,3409.0,289.1711,289.3406,289.1612,289.2011,3409.0
2025-06-02 13:35:00,290.08,290.14,289.96,290.12,10172.0,289.211,289.2708,289.0914,289.2509,10172.0
2025-06-02 13:40:00,290.09,290.13,289.97,290.0,8868.0,289.221,289.2609,289.1014,289.1313,8868.0
2025-06-02 13:45:00,290.01,290.03,289.95,289.96,12208.0,289.1412,289.1612,289.0814,289.0914,12208.0
2025-06-02 13:50:00,289.92,290.0,289.88,289.99,12787.0,289.0515,289.1313,289.0116,289.1213,12787.0
2025-06-02 13:55:00,289.95,290.18,289.91,290.12,12327.0,289.0814,289.3107,289.0415,289.2509,12327.0
2025-06-02 14:00:00,290.07,290.26,290.0,290.09,28492.0,289.2011,289.3905,289.1313,289.221,28492.0
2025-06-02 14:05:00,290.12,290.19,289.89,290.01,28759.0,289.2509,289.3207,289.0216,289.1412,28759.0
2025-06-02 14:10:00,290.03,290.28,289.99,290.26,27540.0,289.1612,289.4104,289.1213,289.3905,27540.0
2025-06-02 14:15:00,290.24,290.69,290.23,290.54,12974.0,289.3705,289.8192,289.3606,289.6696,12974.0
2025-06-02 14:20:00,290.5,290.92,290.47,290.72,11785.0,289.6298,290.0485,289.5999,289.8491,11785.0
2025-06-02 14:25:00,290.81,290.85,290.75,290.79,9990.0,289.9388,289.9787,289.879,289.9189,9990.0
2025-06-02 14:30:00,290.83,290.95,290.78,290.79,19790.0,289.9588,290.0784,289.9089,289.9189,19790.0
2025-06-02 14:35:00,290.75,290.84,290.68,290.84,4041.0,289.879,289.9687,289.8092,289.9687,4041.0
2025-06-02 14:40:00,290.76,290.94,290.72,290.88,12820.0,289.889,290.0684,289.8491,290.0086,12820.0
2025-06-02 14:45:00,290.88,290.9,290.83,290.83,10970.0,290.0086,290.0286,289.9588,289.9588,10970.0
2025-06-02 14:50:00,290.83,290.95,290.76,290.93,11530.0,289.9588,290.0784,289.889,290.0585,11530.0
2025-06-02 14:55:00,290.91,291.07,290.88,291.04,32442.0,290.0385,290.1981,290.0086,290.1681,32442.0
2025-06-02 15:00:00,291.01,291.14,291.01,291.12,13046.0,290.1382,290.2678,290.1382,290.2479,13046.0
2025-06-02 15:05:00,291.11,291.18,290.98,291.07,12132.0,290.2379,290.3077,290.1083,290.1981,12132.0
2025-06-02 15:10:00,291.1,291.14,291.01,291.05,15782.0,290.228,290.2678,290.1382,290.1781,15782.0
2025-06-02 15:15:00,291.04,291.08,291.01,291.03,6066.0,290.1681,290.208,290.1382,290.1582,6066.0
2025-06-02 15:20:00,291.02,291.42,291.0,291.38,38645.0,290.1482,290.547,290.1283,290.5071,38645.0
2025-06-02 15:25:00,291.35,291.36,291.26,291.27,9559.0,290.4772,290.4872,290.3875,290.3975,9559.0
2025-06-02 15:30:00,291.25,291.25,291.09,291.09,24121.0,290.3775,290.3775,290.218,290.218,24121.0
2025-06-02 15:35:00,291.09,291.18,291.03,291.1,14878.0,290.218,290.3077,290.1582,290.228,14878.0
2025-06-02 15:40:00,291.09,291.17,290.99,291.06,11447.0,290.218,290.2978,290.1183,290.1881,11447.0
2025-06-02 15:45:00,291.05,291.13,291.0,291.07,28523.0,290.1781,290.2579,290.1283,290.1981,28523.0
2025-06-02 15:50:00,291.07,291.24,290.94,291.02,52869.0,290.1981,290.3676,290.0684,290.1482,52869.0
2025-06-02 15:55:00,291.06,291.41,291.0,291.41,77959.0,290.1881,290.537,290.1283,290.537,77959.0
2025-06-03 09:30:00,291.54,291.77,291.08,291.38,76431.0,290.6667,290.896,290.208,290.5071,76431.0
2025-06-03 09:35:00,291.43,291.51,291.18,291.32,21349.0,290.557,290.6367,290.3077,290.4473,21349.0
2025-06-03 09:40:00,291.38,291.82,291.36,291.71,14201.0,290.5071,290.9458,290.4872,290.8361,14201.0
2025-06-03 09:45:00,291.71,291.78,291.59,291.67,27948.0,290.8361,290.9059,290.7165,290.7963,27948.0
2025-06-03 09:50:00,291.67,291.69,291.42,291.52,12196.0,290.7963,290.8162,290.547,290.6467,12196.0
2025-06-03 09:55:00,291.54,291.64,291.33,291.33,24322.0,290.6667,290.7664,290.4573,290.4573,24322.0
2025-06-03 10:00:00,291.36,291.78,291.36,291.57,27841.0,290.4872,290.9059,290.4872,290.6966,27841.0
2025-06-03 10:05:00,291.6,291.73,291.02,291.45,21609.0,290.7265,290.8561,290.1482,290.5769,21609.0
2025-06-03 10:10:00,291.45,291.66,291.36,291.64,14552.0,290.5769,290.7863,290.4872,290.7664,14552.0
2025-06-03 10:15:00,291.6,291.92,291.58,291.88,36028.0,290.7265,291.0455,290.7065,291.0056,36028.0
2025-06-03 10:20:00,291.88,291.93,291.77,291.89,234783.0,291.0056,291.0555,290.896,291.0156,234783.0
2025-06-03 10:25:00,291.89,292.18,291.8,292.13,47171.0,291.0156,291.3047,290.9259,291.2549,47171.0
2025-06-03 10:30:00,292.14,292.15,291.89,291.97,13786.0,291.2649,291.2748,291.0156,291.0954,13786.0
2025-06-03 10:35:00,291.95,292.12,291.85,292.05,20311.0,291.0754,291.2449,290.9757,291.1751,20311.0
2025-06-03 10:40:00,292.05,292.12,291.99,292.12,20186.0,291.1751,291.2449,291.1153,291.2449,20186.0
2025-06-03 10:45:00,292.12,292.3,292.11,292.28,49517.0,291.2449,291.4244,291.2349,291.4044,49517.0
2025-06-03 10:50:00,292.23,292.42,292.19,292.38,22775.0,291.3546,291.544,291.3147,291.5041,22775.0
2025-06-03 10:55:00,292.42,292.49,292.27,292.46,22918.0,291.544,291.6138,291.3945,291.5839,22918.0
2025-06-03 11:00:00,292.5,292.68,292.46,292.58,49488.0,291.6238,291.8032,291.5839,291.7035,49488.0
2025-06-03 11:05:00,292.6,292.71,292.48,292.56,16119.0,291.7235,291.8331,291.6038,291.6836,16119.0
2025-06-03 11:10:00,292.58,292.64,292.52,292.57,28673.0,291.7035,291.7634,291.6437,291.6936,28673.0
2025-06-03 11:15:00,292.6,292.65,292.52,292.63,21547.0,291.7235,291.7733,291.6437,291.7534,21547.0
2025-06-03 11:20:00,292.63,292.83,292.63,292.79,19536.0,291.7534,291.9528,291.7534,291.9129,19536.0
2025-06-03 11:25:00,292.82,292.82,292.68,292.71,18986.0,291.9428,291.9428,291.8032,291.8331,18986.0
2025-06-03 11:30:00,292.74,292.83,292.68,292.8,23041.0,291.8631,291.9528,291.8032,291.9229,23041.0
2025-06-03 11:35:00,292.8,292.95,292.78,292.91,14347.0,291.9229,292.0724,291.9029,292.0325,14347.0
2025-06-03 11:40:00,292.93,293.02,292.87,292.95,34382.0,292.0525,292.1422,291.9927,292.0724,34382.0
2025-06-03 11:45:00,292.94,293.09,292.89,292.94,34413.0,292.0625,292.212,292.0126,292.0625,34413.0
2025-06-03 11:50:00,292.94,293.0,292.83,292.96,27686.0,292.0625,292.1223,291.9528,292.0824,27686.0
2025-06-03 11:55:00,292.97,293.15,292.91,293.15,23256.0,292.0924,292.2718,292.0325,292.2718,23256.0
2025-06-03 12:00:00,293.11,293.16,293.02,293.09,12948.0,292.2319,292.2818,292.1422,292.212,12948.0
2025-06-03 12:05:00,293.09,293.16,292.95,293.0,18627.0,292.212,292.2818,292.0724,292.1223,18627.0
2025-06-03 12:10:00,293.0,293.17,292.99,293.17,9965.0,292.1223,292.2918,292.1123,292.2918,9965.0
2025-06-03 12:15:00,293.18,293.43,293.18,293.4,25499.0,292.3017,292.551,292.3017,292.5211,25499.0
2025-06-03 12:20:00,293.36,293.36,293.18,293.35,41904.0,292.4812,292.4812,292.3017,292.4712,41904.0
2025-06-03 12:25:00,293.32,293.37,293.3,293.36,25229.0,292.4413,292.4912,292.4214,292.4812,25229.0
2025-06-03 12:30:00,293.37,293.53,293.35,293.49,34230.0,292.4912,292.6507,292.4712,292.6108,34230.0
2025-06-03 12:35:00,293.49,293.65,293.48,293.54,13971.0,292.6108,292.7703,292.6008,292.6607,13971.0
2025-06-03 12:40:00,293.5,293.54,293.43,293.48,13658.0,292.6208,292.6607,292.551,292.6008,13658.0
2025-06-03 12:45:00,293.49,293.53,293.44,293.48,15241.0,292.6108,292.6507,292.561,292.6008,15241.0
2025-06-03 12:50:00,293.51,293.62,293.5,293.53,12350.0,292.6308,292.7404,292.6208,292.6507,12350.0
2025-06-03 12:55:00,293.59,293.62,293.53,293.55,17037.0,292.7105,292.7404,292.6507,292.6706,17037.0
2025-06-03 13:00:00,293.56,293.58,293.47,293.54,11612.0,292.6806,292.7005,292.5909,292.6607,11612.0
2025-06-03 13:05:00,293.55,293.69,293.55,293.62,23410.0,292.6706,292.8102,292.6706,292.7404,23410.0
2025-06-03 13:10:00,293.62,293.72,293.62,293.71,16877.0,292.7404,292.8401,292.7404,292.8302,16877.0
2025-06-03 13:15:00,293.72,293.83,293.7,293.78,15953.0,292.8401,292.9498,292.8202,292.8999,15953.0
2025-06-03 13:20:00,293.74,293.85,293.71,293.81,30610.0,292.8601,292.9697,292.8302,292.9299,30610.0
2025-06-03 13:25:00,293.79,293.8,293.67,293.69,19146.0,292.9099,292.9199,292.7903,292.8102,19146.0
2025-06-03 13:30:00,293.7,293.77,293.61,293.71,21662.0,292.8202,292.89,292.7305,292.8302,21662.0
2025-06-03 13:35:00,293.7,293.81,293.66,293.77,22516.0,292.8202,292.9299,292.7803,292.89,22516.0
2025-06-03 13:40:00,293.8,293.83,293.59,293.7,35071.0,292.9199,292.9498,292.7105,292.8202,35071.0
2025-06-03 13:45:00,293.69,293.74,293.57,293.59,18540.0,292.8102,292.8601,292.6906,292.7105,18540.0
2025-06-03 13:50:00,293.57,293.67,293.45,293.63,32030.0,292.6906,292.7903,292.5709,292.7504,32030.0
2025-06-03 13:55:00,293.63,293.65,293.4,293.43,21430.0,292.7504,292.7703,292.5211,292.551,21430.0
2025-06-03 14:00:00,293.43,293.45,292.88,293.25,26692.0,292.551,292.5709,292.0026,292.3715,26692.0
2025-06-03 14:05:00,293.26,293.29,293.04,293.13,20339.0,292.3815,292.4114,292.1622,292.2519,20339.0
2025-06-03 14:10:00,293.15,293.15,292.76,292.95,46570.0,292.2718,292.2718,291.883,292.0724,46570.0
2025-06-03 14:15:00,292.89,293.15,292.83,293.12,15261.0,292.0126,292.2718,291.9528,292.2419,15261.0
2025-06-03 14:20:00,293.16,293.26,293.11,293.2,16518.0,292.2818,292.3815,292.2319,292.3217,16518.0
2025-06-03 14:25:00,293.18,293.45,293.14,293.43,22681.0,292.3017,292.5709,292.2619,292.551,22681.0
2025-06-03 14:30:00,293.45,293.51,293.45,293.48,14996.0,292.5709,292.6308,292.5709,292.6008,14996.0
2025-06-03 14:35:00,293.45,293.49,293.31,293.44,12806.0,292.5709,292.6108,292.4313,292.561,12806.0
2025-06-03 14:40:00,293.45,293.55,293.4,293.55,17518.0,292.5709,292.6706,292.5211,292.6706,17518.0
2025-06-03 14:45:00,293.55,293.59,293.5,293.51,18519.0,292.6706,292.7105,292.6208,292.6308,18519.0
2025-06-03 14:50:00,293.53,293.55,293.36,293.42,24955.0,292.6507,292.6706,292.4812,292.541,24955.0
2025-06-03 14:55:00,293.46,293.52,293.4,293.52,14972.0,292.5809,292.6407,292.5211,292.6407,14972.0
2025-06-03 15:00:00,293.52,293.59,293.44,293.5,20800.0,292.6407,292.7105,292.561,292.6208,20800.0
2025-06-03 15:05:00,293.46,293.51,293.39,293.48,21548.0,292.5809,292.6308,292.5111,292.6008,21548.0
2025-06-03 15:10:00,293.48,293.48,293.25,293.36,46571.0,292.6008,292.6008,292.3715,292.4812,46571.0
2025-06-03 15:15:00,293.35,293.46,293.34,293.45,24583.0,292.4712,292.5809,292.4613,292.5709,24583.0
2025-06-03 15:20:00,293.44,293.44,293.32,293.37,27638.0,292.561,292.561,292.4413,292.4912,27638.0
2025-06-03 15:25:00,293.35,293.45,293.25,293.44,30062.0,292.4712,292.5709,292.3715,292.561,30062.0
2025-06-03 15:30:00,293.44,293.53,293.36,293.43,32141.0,292.561,292.6507,292.4812,292.551,32141.0
2025-06-03 15:35:00,293.43,293.55,293.42,293.48,35186.0,292.551,292.6706,292.541,292.6008,35186.0
2025-06-03 15:40:00,293.48,293.48,293.21,293.28,61164.0,292.6008,292.6008,292.3316,292.4014,61164.0
2025-06-03 15:45:00,293.25,293.32,293.0,293.03,119844.0,292.3715,292.4413,292.1223,292.1522,119844.0
2025-06-03 15:50:00,293.07,293.4,292.93,293.28,70622.0,292.1921,292.5211,292.0525,292.4014,70622.0
2025-06-03 15:55:00,293.28,293.58,293.2,293.4,164669.0,292.4014,292.7005,292.3217,292.5211,164669.0
2025-06-04 09:30:00,293.82,294.24,293.77,294.17,87912.0,292.9398,293.3586,292.89,293.2888,87912.0
2025-06-04 09:35:00,294.2,294.33,294.09,294.26,26098.0,293.3187,293.4483,293.209,293.3785,26098.0
2025-06-04 09:40:00,294.26,294.34,294.02,294.06,14446.0,293.3785,293.4583,293.1392,293.1791,14446.0
2025-06-04 09:45:00,294.09,294.33,294.08,294.3,15919.0,293.209,293.4483,293.199,293.4184,15919.0
2025-06-04 09:50:00,294.27,294.28,293.98,294.02,30314.0,293.3885,293.3984,293.0993,293.1392,30314.0
2025-06-04 09:55:00,294.07,294.17,293.96,294.17,83879.0,293.1891,293.2888,293.0794,293.2888,83879.0
2025-06-04 10:00:00,294.0,294.09,293.6,293.6,41358.0,293.1193,293.209,292.7205,292.7205,41358.0
2025-06-04 10:05:00,293.68,293.73,293.03,293.49,37392.0,292.8002,292.8501,292.1522,292.6108,37392.0
2025-06-04 10:10:00,293.56,293.73,293.49,293.7,30237.0,292.6806,292.8501,292.6108,292.8202,30237.0
2025-06-04 10:15:00,293.72,293.99,293.7,293.92,11982.0,292.8401,293.1093,292.8202,293.0395,11982.0
2025-06-04 10:20:00,293.92,293.99,293.75,293.92,20557.0,293.0395,293.1093,292.87,293.0395,20557.0
2025-06-04 10:25:00,293.93,294.2,293.92,294.18,112137.0,293.0495,293.3187,293.0395,293.2987,112137.0
2025-06-04 10:30:00,294.17,294.26,294.08,294.1,60143.0,293.2888,293.3785,293.199,293.219,60143.0
2025-06-04 10:35:00,294.15,294.24,293.9,293.96,17630.0,293.2688,293.3586,293.0196,293.0794,17630.0
2025-06-04 10:40:00,293.93,294.02,293.75,293.85,118056.0,293.0495,293.1392,292.87,292.9697,118056.0
2025-06-04 10:45:00,293.84,294.05,293.78,293.94,19014.0,292.9598,293.1691,292.8999,293.0595,19014.0
2025-06-04 10:50:00,293.94,293.94,293.7,293.91,30890.0,293.0595,293.0595,292.8202,293.0296,30890.0
2025-06-04 10:55:00,293.92,294.12,293.82,294.1,46084.0,293.0395,293.2389,292.9398,293.219,46084.0
2025-06-04 11:00:00,294.11,294.16,294.01,294.12,21158.0,293.229,293.2788,293.1293,293.2389,21158.0
2025-06-04 11:05:00,294.12,294.26,294.09,294.19,14203.0,293.2389,293.3785,293.209,293.3087,14203.0
2025-06-04 11:10:00,294.19,294.28,294.1,294.11,16584.0,293.3087,293.3984,293.219,293.229,16584.0
2025-06-04 11:15:00,294.15,294.18,293.99,294.05,8219.0,293.2688,293.2987,293.1093,293.1691,8219.0
2025-06-04 11:20:00,294.1,294.11,293.92,294.03,25216.0,293.219,293.229,293.0395,293.1492,25216.0
2025-06-04 11:25:00,294.04,294.05,293.89,293.89,13140.0,293.1592,293.1691,293.0096,293.0096,13140.0
2025-06-04 11:30:00,293.84,293.97,293.75,293.87,21917.0,292.9598,293.0894,292.87,292.9897,21917.0
2025-06-04 11:35:00,293.91,294.0,293.79,293.96,5493.0,293.0296,293.1193,292.9099,293.0794,5493.0
2025-06-04 11:40:00,293.93,294.07,293.6,293.62,46179.0,293.0495,293.1891,292.7205,292.7404,46179.0
2025-06-04 11:45:00,293.66,293.97,293.65,293.79,20224.0,292.7803,293.0894,292.7703,292.9099,20224.0
2025-06-04 11:50:00,293.88,294.02,293.87,293.96,8122.0,292.9996,293.1392,292.9897,293.0794,8122.0
2025-06-04 11:55:00,293.93,293.94,293.77,293.8,6358.0,293.0495,293.0595,292.89,292.9199,6358.0
2025-06-04 12:00:00,293.8,293.83,293.66,293.72,11582.0,292.9199,292.9498,292.7803,292.8401,11582.0
2025-06-04 12:05:00,293.72,293.72,293.58,293.64,12527.0,292.8401,292.8401,292.7005,292.7604,12527.0
2025-06-04 12:10:00,293.64,293.64,293.27,293.31,17078.0,292.7604,292.7604,292.3915,292.4313,17078.0
2025-06-04 12:15:00,293.42,293.61,293.37,293.61,13041.0,292.541,292.7305,292.4912,292.7305,13041.0
2025-06-04 12:20:00,293.57,293.59,293.38,293.46,11520.0,292.6906,292.7105,292.5011,292.5809,11520.0
2025-06-04 12:25:00,293.51,293.55,293.33,293.33,15422.0,292.6308,292.6706,292.4513,292.4513,15422.0
2025-06-04 12:30:00,293.36,293.56,293.35,293.43,10405.0,292.4812,292.6806,292.4712,292.551,10405.0
2025-06-04 12:35:00,293.45,293.5,293.4,293.48,13678.0,292.5709,292.6208,292.5211,292.6008,13678.0
2025-06-04 12:40:00,293.49,293.6,293.48,293.6,4965.0,292.6108,292.7205,292.6008,292.7205,4965.0
2025-06-04 12:45:00,293.62,293.8,293.62,293.78,91005.0,292.7404,292.9199,292.7404,292.8999,91005.0
2025-06-04 12:50:00,293.79,293.8,293.69,293.73,19395.0,292.9099,292.9199,292.8102,292.8501,19395.0
2025-06-04 12:55:00,293.73,293.8,293.7,293.75,16493.0,292.8501,292.9199,292.8202,292.87,16493.0
2025-06-04 13:00:00,293.77,293.99,293.75,293.94,7624.0,292.89,293.1093,292.87,293.0595,7624.0
2025-06-04 13:05:00,293.98,294.01,293.94,293.97,15670.0,293.0993,293.1293,293.0595,293.0894,15670.0
2025-06-04 13:10:00,293.98,294.07,293.95,294.0,14032.0,293.0993,293.1891,293.0694,293.1193,14032.0
2025-06-04 13:15:00,294.02,294.06,293.96,293.98,9347.0,293.1392,293.1791,293.0794,293.0993,9347.0
2025-06-04 13:20:00,294.04,294.07,294.0,294.0,26734.0,293.1592,293.1891,293.1193,293.1193,26734.0
2025-06-04 13:25:00,294.02,294.12,294.01,294.05,10040.0,293.1392,293.2389,293.1293,293.1691,10040.0
2025-06-04 13:30:00,294.05,294.07,293.97,294.06,10234.0,293.1691,293.1891,293.0894,293.1791,10234.0
2025-06-04 13:35:00,294.1,294.17,294.05,294.05,3310.0,293.219,293.2888,293.1691,293.1691,3310.0
2025-06-04 13:40:00,294.02,294.12,293.94,294.09,11174.0,293.1392,293.2389,293.0595,293.209,11174.0
2025-06-04 13:45:00,294.09,294.19,294.05,294.17,19087.0,293.209,293.3087,293.1691,293.2888,19087.0
2025-06-04 13:50:00,294.17,294.19,294.1,294.13,9762.0,293.2888,293.3087,293.219,293.2489,9762.0
2025-06-04 13:55:00,294.18,294.23,294.15,294.18,17868.0,293.2987,293.3486,293.2688,293.2987,17868.0
2025-06-04 14:00:00,294.18,294.32,294.17,294.25,12846.0,293.2987,293.4383,293.2888,293.3685,12846.0
2025-06-04 14:05:00,294.24,294.35,294.15,294.17,15110.0,293.3586,293.4682,293.2688,293.2888,15110.0
2025-06-04 14:10:00,294.19,294.19,294.09,294.17,9392.0,293.3087,293.3087,293.209,293.2888,9392.0
2025-06-04 14:15:00,294.11,294.18,294.11,294.14,9173.0,293.229,293.2987,293.229,293.2589,9173.0
2025-06-04 14:20:00,294.17,294.27,294.14,294.16,12143.0,293.2888,293.3885,293.2589,293.2788,12143.0
2025-06-04 14:25:00,294.14,294.17,294.01,294.17,8136.0,293.2589,293.2888,293.1293,293.2888,8136.0
2025-06-04 14:30:00,294.2,294.2,294.04,294.07,20096.0,293.3187,293.3187,293.1592,293.1891,20096.0
2025-06-04 14:35:00,294.08,294.11,294.0,294.06,11878.0,293.199,293.229,293.1193,293.1791,11878.0
2025-06-04 14:40:00,294.07,294.14,294.02,294.09,14902.0,293.1891,293.2589,293.1392,293.209,14902.0
2025-06-04 14:45:00,294.1,294.11,293.94,293.98,16966.0,293.219,293.229,293.0595,293.0993,16966.0
2025-06-04 14:50:00,293.96,293.98,293.81,293.94,18998.0,293.0794,293.0993,292.9299,293.0595,18998.0
2025-06-04 14:55:00,293.93,293.94,293.84,293.89,12238.0,293.0495,293.0595,292.9598,293.0096,12238.0
2025-06-04 15:00:00,293.87,293.98,293.83,293.96,16116.0,292.9897,293.0993,292.9498,293.0794,16116.0
2025-06-04 15:05:00,293.95,293.96,293.79,293.79,29225.0,293.0694,293.0794,292.9099,292.9099,29225.0
2025-06-04 15:10:00,293.78,293.95,293.78,293.92,76974.0,292.8999,293.0694,292.8999,293.0395,76974.0
2025-06-04 15:15:00,293.9,293.92,293.74,293.84,11594.0,293.0196,293.0395,292.8601,292.9598,11594.0
2025-06-04 15:20:00,293.86,293.92,293.8,293.86,56091.0,292.9797,293.0395,292.9199,292.9797,56091.0
2025-06-04 15:25:00,293.86,293.9,293.82,293.88,28672.0,292.9797,293.0196,292.9398,292.9996,28672.0
2025-06-04 15:30:00,293.9,293.99,293.84,293.84,46107.0,293.0196,293.1093,292.9598,292.9598,46107.0
2025-06-04 15:35:00,293.82,293.88,293.78,293.78,23559.0,292.9398,292.9996,292.8999,292.8999,23559.0
2025-06-04 15:40:00,293.76,293.82,293.61,293.76,39476.0,292.88,292.9398,292.7305,292.88,39476.0
2025-06-04 15:45:00,293.77,293.86,293.62,293.66,30331.0,292.89,292.9797,292.7404,292.7803,30331.0
2025-06-04 15:50:00,293.63,293.65,293.44,293.51,60280.0,292.7504,292.7703,292.561,292.6308,60280.0
2025-06-04 15:55:00,293.51,293.61,293.32,293.32,127898.0,292.6308,292.7305,292.4413,292.4413,127898.0
2025-06-05 09:30:00,294.31,294.31,293.38,293.68,74356.0,293.4284,293.4284,292.5011,292.8002,74356.0
2025-06-05 09:35:00,293.62,293.62,293.0,293.12,42045.0,292.7404,292.7404,292.1223,292.2419,42045.0
2025-06-05 09:40:00,293.09,293.43,293.0,293.25,15439.0,292.212,292.551,292.1223,292.3715,15439.0
2025-06-05 09:45:00,293.29,293.29,292.59,292.93,23120.0,292.4114,292.4114,291.7135,292.0525,23120.0
2025-06-05 09:50:00,292.93,293.12,292.58,292.73,11841.0,292.0525,292.2419,291.7035,291.8531,11841.0
2025-06-05 09:55:00,292.85,292.85,292.29,292.48,18027.0,291.9727,291.9727,291.4144,291.6038,18027.0
2025-06-05 10:00:00,292.46,292.81,292.46,292.68,28448.0,291.5839,291.9328,291.5839,291.8032,28448.0
2025-06-05 10:05:00,292.7,293.0,292.6,292.6,25155.0,291.8232,292.1223,291.7235,291.7235,25155.0
2025-06-05 10:10:00,292.52,292.87,292.52,292.76,22591.0,291.6437,291.9927,291.6437,291.883,22591.0
2025-06-05 10:15:00,292.81,292.91,292.62,292.74,11135.0,291.9328,292.0325,291.7434,291.8631,11135.0
2025-06-05 10:20:00,292.74,293.31,292.73,293.25,96127.0,291.8631,292.4313,291.8531,292.3715,96127.0
2025-06-05 10:25:00,293.35,293.5,293.33,293.46,19556.0,292.4712,292.6208,292.4513,292.5809,19556.0
2025-06-05 10:30:00,293.49,293.52,292.91,293.0,5063.0,292.6108,292.6407,292.0325,292.1223,5063.0
2025-06-05 10:35:00,292.96,293.54,292.41,293.38,65079.0,292.0824,292.6607,291.534,292.5011,65079.0
2025-06-05 10:40:00,293.35,294.12,292.96,293.74,75417.0,292.4712,293.2389,292.0824,292.8601,75417.0
2025-06-05 10:45:00,293.66,294.15,293.48,293.49,59026.0,292.7803,293.2688,292.6008,292.6108,59026.0
2025-06-05 10:50:00,293.6,293.71,293.51,293.69,13874.0,292.7205,292.8302,292.6308,292.8102,13874.0
2025-06-05 10:55:00,293.74,294.11,293.73,294.11,6970.0,292.8601,293.229,292.8501,293.229,6970.0
2025-06-05 11:00:00,294.06,294.22,294.06,294.19,18901.0,293.1791,293.3386,293.1791,293.3087,18901.0
2025-06-05 11:05:00,294.17,294.17,293.95,294.14,13475.0,293.2888,293.2888,293.0694,293.2589,13475.0
2025-06-05 11:10:00,294.14,294.23,294.11,294.18,11226.0,293.2589,293.3486,293.229,293.2987,11226.0
2025-06-05 11:15:00,294.19,294.67,294.16,294.59,20445.0,293.3087,293.7873,293.2788,293.7075,20445.0
2025-06-05 11:20:00,294.61,294.69,294.55,294.68,11416.0,293.7275,293.8072,293.6676,293.7972,11416.0
2025-06-05 11:25:00,294.68,294.73,294.52,294.72,13712.0,293.7972,293.8471,293.6377,293.8371,13712.0
2025-06-05 11:30:00,294.74,294.79,294.67,294.69,7563.0,293.8571,293.9069,293.7873,293.8072,7563.0
2025-06-05 11:35:00,294.65,294.74,294.59,294.67,6152.0,293.7673,293.8571,293.7075,293.7873,6152.0
2025-06-05 11:40:00,294.71,294.77,294.57,294.69,8443.0,293.8272,293.887,293.6876,293.8072,8443.0
2025-06-05 11:45:00,294.71,294.71,294.5,294.57,19696.0,293.8272,293.8272,293.6178,293.6876,19696.0
2025-06-05 11:50:00,294.58,294.7,294.53,294.63,15533.0,293.6975,293.8172,293.6477,293.7474,15533.0
2025-06-05 11:55:00,294.59,294.9,294.59,294.79,32065.0,293.7075,294.0166,293.7075,293.9069,32065.0
2025-06-05 12:00:00,294.77,294.88,294.74,294.87,26343.0,293.887,293.9966,293.8571,293.9867,26343.0
2025-06-05 12:05:00,294.85,294.9,294.61,294.65,9182.0,293.9667,294.0166,293.7275,293.7673,9182.0
2025-06-05 12:10:00,294.68,294.71,294.47,294.47,10262.0,293.7972,293.8272,293.5879,293.5879,10262.0
2025-06-05 12:15:00,294.41,294.51,293.98,294.29,18525.0,293.5281,293.6278,293.0993,293.4084,18525.0
2025-06-05 12:20:00,294.24,294.46,294.2,294.26,11239.0,293.3586,293.5779,293.3187,293.3785,11239.0
2025-06-05 12:25:00,294.26,294.44,294.23,294.44,13970.0,293.3785,293.558,293.3486,293.558,13970.0
2025-06-05 12:30:00,294.43,294.47,294.27,294.3,15053.0,293.548,293.5879,293.3885,293.4184,15053.0
2025-06-05 12:35:00,294.3,294.33,294.01,294.05,10774.0,293.4184,293.4483,293.1293,293.1691,10774.0
2025-06-05 12:40:00,294.03,294.13,293.92,293.98,11217.0,293.1492,293.2489,293.0395,293.0993,11217.0
2025-06-05 12:45:00,293.9,293.9,292.95,293.07,49272.0,293.0196,293.0196,292.0724,292.1921,49272.0
2025-06-05 12:50:00,292.96,293.22,292.59,293.09,22491.0,292.0824,292.3416,291.7135,292.212,22491.0
2025-06-05 12:55:00,293.04,293.18,292.82,292.82,18072.0,292.1622,292.3017,291.9428,291.9428,18072.0
2025-06-05 13:00:00,292.8,293.11,292.67,293.06,9951.0,291.9229,292.2319,291.7933,292.1821,9951.0
2025-06-05 13:05:00,292.95,293.39,292.94,293.34,28309.0,292.0724,292.5111,292.0625,292.4613,28309.0
2025-06-05 13:10:00,293.34,293.56,293.33,293.55,13136.0,292.4613,292.6806,292.4513,292.6706,13136.0
2025-06-05 13:15:00,293.6,293.75,293.6,293.66,11786.0,292.7205,292.87,292.7205,292.7803,11786.0
2025-06-05 13:20:00,293.6,293.82,293.6,293.78,40059.0,292.7205,292.9398,292.7205,292.8999,40059.0
2025-06-05 13:25:00,293.76,293.83,293.7,293.75,6714.0,292.88,292.9498,292.8202,292.87,6714.0
2025-06-05 13:30:00,293.79,293.95,293.76,293.88,14417.0,292.9099,293.0694,292.88,292.9996,14417.0
2025-06-05 13:35:00,293.88,293.98,293.88,293.91,5451.0,292.9996,293.0993,292.9996,293.0296,5451.0
2025-06-05 13:40:00,293.97,294.02,293.9,293.94,17698.0,293.0894,293.1392,293.0196,293.0595,17698.0
2025-06-05 13:45:00,293.93,294.0,293.77,293.91,19370.0,293.0495,293.1193,292.89,293.0296,19370.0
2025-06-05 13:50:00,293.89,293.89,293.71,293.77,11841.0,293.0096,293.0096,292.8302,292.89,11841.0
2025-06-05 13:55:00,293.79,293.79,293.45,293.45,4491.0,292.9099,292.9099,292.5709,292.5709,4491.0
2025-06-05 14:00:00,293.42,293.54,293.1,293.17,36778.0,292.541,292.6607,292.222,292.2918,36778.0
2025-06-05 14:05:00,293.03,293.1,292.86,293.0,12620.0,292.1522,292.222,291.9827,292.1223,12620.0
2025-06-05 14:10:00,293.01,293.09,292.84,292.93,7903.0,292.1322,292.212,291.9628,292.0525,7903.0
2025-06-05 14:15:00,292.91,292.92,292.1,292.82,42044.0,292.0325,292.0425,291.225,291.9428,42044.0
2025-06-05 14:20:00,292.85,293.26,292.81,293.2,11553.0,291.9727,292.3815,291.9328,292.3217,11553.0
2025-06-05 14:25:00,293.25,293.3,293.11,293.14,17936.0,292.3715,292.4214,292.2319,292.2619,17936.0
2025-06-05 14:30:00,293.21,293.36,293.17,293.35,23753.0,292.3316,292.4812,292.2918,292.4712,23753.0
2025-06-05 14:35:00,293.36,293.58,293.11,293.44,35999.0,292.4812,292.7005,292.2319,292.561,35999.0
2025-06-05 14:40:00,293.44,293.45,293.1,293.32,30594.0,292.561,292.5709,292.222,292.4413,30594.0
2025-06-05 14:45:00,293.31,293.5,293.27,293.3,27907.0,292.4313,292.6208,292.3915,292.4214,27907.0
2025-06-05 14:50:00,293.31,293.42,293.23,293.27,17667.0,292.4313,292.541,292.3516,292.3915,17667.0
2025-06-05 14:55:00,293.28,293.41,293.09,293.14,7168.0,292.4014,292.531,292.212,292.2619,7168.0
2025-06-05 15:00:00,293.16,293.24,292.95,292.98,8590.0,292.2818,292.3616,292.0724,292.1023,8590.0
2025-06-05 15:05:00,293.05,293.11,292.93,293.03,10293.0,292.1721,292.2319,292.0525,292.1522,10293.0
2025-06-05 15:10:00,293.03,293.14,292.36,292.46,10315.0,292.1522,292.2619,291.4842,291.5839,10315.0
2025-06-05 15:15:00,292.44,292.57,291.06,291.41,41007.0,291.564,291.6936,290.1881,290.537,41007.0
2025-06-05 15:20:00,291.48,291.57,291.11,291.16,28505.0,290.6068,290.6966,290.2379,290.2878,28505.0
2025-06-05 15:25:00,291.17,291.91,291.11,291.76,17989.0,290.2978,291.0355,290.2379,290.886,17989.0
2025-06-05 15:30:00,291.77,292.16,291.77,292.12,20108.0,290.896,291.2848,290.896,291.2449,20108.0
2025-06-05 15:35:00,292.13,292.86,292.11,292.72,40769.0,291.2549,291.9827,291.2349,291.8431,40769.0
2025-06-05 15:40:00,292.75,292.85,292.35,292.42,37587.0,291.873,291.9727,291.4742,291.544,37587.0
2025-06-05 15:45:00,292.43,292.74,292.42,292.66,32425.0,291.554,291.8631,291.544,291.7833,32425.0
2025-06-05 15:50:00,292.65,292.82,291.89,291.89,36900.0,291.7733,291.9428,291.0156,291.0156,36900.0
2025-06-05 15:55:00,291.83,292.14,291.66,292.07,149888.0,290.9558,291.2649,290.7863,291.1951,149888.0
2025-06-06 09:30:00,294.71,295.08,294.71,294.99,185110.0,293.8272,294.196,293.8272,294.1063,185110.0
2025-06-06 09:35:00,295.02,295.43,294.97,295.39,41726.0,294.1362,294.545,294.0864,294.5051,41726.0
2025-06-06 09:40:00,295.45,295.79,295.4,295.7,30682.0,294.5649,294.9039,294.5151,294.8142,30682.0
2025-06-06 09:45:00,295.88,295.88,295.65,295.74,25297.0,294.9937,294.9937,294.7643,294.8541,25297.0
2025-06-06 09:50:00,295.75,295.77,295.47,295.55,14376.0,294.864,294.884,294.5849,294.6646,14376.0
2025-06-06 09:55:00,295.59,295.59,295.26,295.58,19082.0,294.7045,294.7045,294.3755,294.6945,19082.0
2025-06-06 10:00:00,295.59,295.68,295.23,295.3,32978.0,294.7045,294.7942,294.3456,294.4154,32978.0
2025-06-06 10:05:00,295.33,295.5,295.31,295.49,19528.0,294.4453,294.6148,294.4254,294.6048,19528.0
2025-06-06 10:10:00,295.49,295.54,295.12,295.31,10913.0,294.6048,294.6547,294.2359,294.4254,10913.0
2025-06-06 10:15:00,295.44,295.46,295.23,295.24,69939.0,294.555,294.5749,294.3456,294.3556,69939.0
2025-06-06 10:20:00,295.25,295.5,295.25,295.41,13097.0,294.3655,294.6148,294.3655,294.5251,13097.0
2025-06-06 10:25:00,295.43,295.47,294.93,295.07,26938.0,294.545,294.5849,294.0465,294.1861,26938.0
2025-06-06 10:30:00,295.06,295.13,294.84,295.06,18933.0,294.1761,294.2459,293.9568,294.1761,18933.0
2025-06-06 10:35:00,295.05,295.29,295.04,295.26,22657.0,294.1661,294.4054,294.1562,294.3755,22657.0
2025-06-06 10:40:00,295.24,295.48,295.23,295.31,12509.0,294.3556,294.5948,294.3456,294.4254,12509.0
2025-06-06 10:45:00,295.3,295.41,295.23,295.39,27692.0,294.4154,294.5251,294.3456,294.5051,27692.0
2025-06-06 10:50:00,295.4,295.45,295.33,295.37,30935.0,294.5151,294.5649,294.4453,294.4852,30935.0
2025-06-06 10:55:00,295.38,295.4,295.14,295.22,10015.0,294.4951,294.5151,294.2559,294.3356,10015.0
2025-06-06 11:00:00,295.21,295.39,295.19,295.36,7073.0,294.3257,294.5051,294.3057,294.4752,7073.0
2025-06-06 11:05:00,295.35,295.66,295.32,295.53,62857.0,294.4652,294.7743,294.4353,294.6447,62857.0
2025-06-06 11:10:00,295.54,295.57,295.31,295.43,12803.0,294.6547,294.6846,294.4254,294.545,12803.0
2025-06-06 11:15:00,295.38,295.38,294.4,294.55,34802.0,294.4951,294.4951,293.5181,293.6676,34802.0
2025-06-06 11:20:00,294.53,294.7,294.2,294.7,25356.0,293.6477,293.8172,293.3187,293.8172,25356.0
2025-06-06 11:25:00,294.76,294.83,294.6,294.8,19401.0,293.877,293.9468,293.7175,293.9169,19401.0
2025-06-06 11:30:00,294.8,294.91,294.61,294.8,22182.0,293.9169,294.0266,293.7275,293.9169,22182.0
2025-06-06 11:35:00,294.75,294.75,294.54,294.66,17058.0,293.867,293.867,293.6577,293.7773,17058.0
2025-06-06 11:40:00,294.66,294.85,294.61,294.78,7429.0,293.7773,293.9667,293.7275,293.8969,7429.0
2025-06-06 11:45:00,294.82,295.02,294.76,295.0,14477.0,293.9368,294.1362,293.877,294.1163,14477.0
2025-06-06 11:50:00,295.01,295.15,295.01,295.04,17600.0,294.1263,294.2658,294.1263,294.1562,17600.0
2025-06-06 11:55:00,295.07,295.1,294.76,294.97,10869.0,294.1861,294.216,293.877,294.0864,10869.0
2025-06-06 12:00:00,294.92,295.01,294.91,294.94,7226.0,294.0365,294.1263,294.0266,294.0565,7226.0
2025-06-06 12:05:00,294.99,295.07,294.96,295.03,11088.0,294.1063,294.1861,294.0764,294.1462,11088.0
2025-06-06 12:10:00,295.04,295.25,295.04,295.14,9193.0,294.1562,294.3655,294.1562,294.2559,9193.0
2025-06-06 12:15:00,295.11,295.11,294.95,294.95,8544.0,294.226,294.226,294.0664,294.0664,8544.0
2025-06-06 12:20:00,295.02,295.02,294.84,294.88,8553.0,294.1362,294.1362,293.9568,293.9966,8553.0
2025-06-06 12:25:00,294.85,294.94,294.79,294.92,22364.0,293.9667,294.0565,293.9069,294.0365,22364.0
2025-06-06 12:30:00,294.82,294.99,294.82,294.89,23031.0,293.9368,294.1063,293.9368,294.0066,23031.0
2025-06-06 12:35:00,294.86,294.87,294.69,294.72,11408.0,293.9767,293.9867,293.8072,293.8371,11408.0
2025-06-06 12:40:00,294.67,294.85,294.39,294.52,27960.0,293.7873,293.9667,293.5081,293.6377,27960.0
2025-06-06 12:45:00,294.48,294.67,294.45,294.61,11055.0,293.5978,293.7873,293.5679,293.7275,11055.0
2025-06-06 12:50:00,294.62,294.65,294.26,294.31,13251.0,293.7374,293.7673,293.3785,293.4284,13251.0
2025-06-06 12:55:00,294.33,294.38,294.02,294.37,13890.0,293.4483,293.4981,293.1392,293.4882,13890.0
2025-06-06 13:00:00,294.4,294.45,294.35,294.35,6691.0,293.5181,293.5679,293.4682,293.4682,6691.0
2025-06-06 13:05:00,294.34,294.39,294.15,294.26,7707.0,293.4583,293.5081,293.2688,293.3785,7707.0
2025-06-06 13:10:00,294.29,294.42,294.15,294.39,7114.0,293.4084,293.538,293.2688,293.5081,7114.0
2025-06-06 13:15:00,294.38,294.65,294.31,294.65,7293.0,293.4981,293.7673,293.4284,293.7673,7293.0
2025-06-06 13:20:00,294.66,294.82,294.66,294.75,9681.0,293.7773,293.9368,293.7773,293.867,9681.0
2025-06-06 13:25:00,294.75,294.76,294.61,294.65,7509.0,293.867,293.877,293.7275,293.7673,7509.0
2025-06-06 13:30:00,294.65,294.86,294.65,294.76,9956.0,293.7673,293.9767,293.7673,293.877,9956.0
2025-06-06 13:35:00,294.78,294.85,294.71,294.85,6081.0,293.8969,293.9667,293.8272,293.9667,6081.0
2025-06-06 13:40:00,294.88,294.91,294.8,294.88,3474.0,293.9966,294.0266,293.9169,293.9966,3474.0
2025-06-06 13:45:00,294.93,294.99,294.89,294.92,8124.0,294.0465,294.1063,294.0066,294.0365,8124.0
2025-06-06 13:50:00,295.0,295.02,294.92,294.96,12245.0,294.1163,294.1362,294.0365,294.0764,12245.0
2025-06-06 13:55:00,294.92,295.03,294.92,294.99,6234.0,294.0365,294.1462,294.0365,294.1063,6234.0
2025-06-06 14:00:00,295.01,295.39,295.01,295.28,25621.0,294.1263,294.5051,294.1263,294.3954,25621.0
2025-06-06 14:05:00,295.35,295.39,295.25,295.38,24168.0,294.4652,294.5051,294.3655,294.4951,24168.0
2025-06-06 14:10:00,295.34,295.4,295.31,295.34,13746.0,294.4553,294.5151,294.4254,294.4553,13746.0
2025-06-06 14:15:00,295.35,295.51,295.34,295.47,41451.0,294.4652,294.6248,294.4553,294.5849,41451.0
2025-06-06 14:20:00,295.48,295.53,295.32,295.42,15236.0,294.5948,294.6447,294.4353,294.535,15236.0
2025-06-06 14:25:00,295.39,295.41,295.23,295.3,12426.0,294.5051,294.5251,294.3456,294.4154,12426.0
2025-06-06 14:30:00,295.27,295.66,295.27,295.58,22817.0,294.3855,294.7743,294.3855,294.6945,22817.0
2025-06-06 14:35:00,295.55,295.61,295.43,295.43,8183.0,294.6646,294.7245,294.545,294.545,8183.0
2025-06-06 14:40:00,295.44,295.46,295.29,295.39,21889.0,294.555,294.5749,294.4054,294.5051,21889.0
2025-06-06 14:45:00,295.36,295.39,295.27,295.33,19263.0,294.4752,294.5051,294.3855,294.4453,19263.0
2025-06-06 14:50:00,295.33,295.44,295.22,295.42,8279.0,294.4453,294.555,294.3356,294.535,8279.0
2025-06-06 14:55:00,295.43,295.49,295.35,295.37,4912.0,294.545,294.6048,294.4652,294.4852,4912.0
2025-06-06 15:00:00,295.33,295.46,295.32,295.42,32845.0,294.4453,294.5749,294.4353,294.535,32845.0
2025-06-06 15:05:00,295.44,295.51,295.35,295.35,14279.0,294.555,294.6248,294.4652,294.4652,14279.0
2025-06-06 15:10:00,295.36,295.46,295.32,295.36,11168.0,294.4752,294.5749,294.4353,294.4752,11168.0
2025-06-06 15:15:00,295.31,295.37,295.25,295.29,17929.0,294.4254,294.4852,294.3655,294.4054,17929.0
2025-06-06 15:20:00,295.26,295.26,295.15,295.18,12638.0,294.3755,294.3755,294.2658,294.2957,12638.0
2025-06-06 15:25:00,295.18,295.4,295.18,295.2,9506.0,294.2957,294.5151,294.2957,294.3157,9506.0
2025-06-06 15:30:00,295.19,295.31,295.15,295.17,20571.0,294.3057,294.4254,294.2658,294.2858,20571.0
2025-06-06 15:35:00,295.19,295.31,295.08,295.08,29634.0,294.3057,294.4254,294.196,294.196,29634.0
2025-06-06 15:40:00,295.11,295.18,295.04,295.16,16372.0,294.226,294.2957,294.1562,294.2758,16372.0
2025-06-06 15:45:00,295.17,295.32,295.02,295.06,26255.0,294.2858,294.4353,294.1362,294.1761,26255.0
2025-06-06 15:50:00,295.12,295.45,295.09,295.38,30110.0,294.2359,294.5649,294.206,294.4951,30110.0
2025-06-06 15:55:00,295.35,295.35,295.06,295.1,53274.0,294.4652,294.4652,294.1761,294.216,53274.0
2025-06-09 09:30:00,295.46,295.69,294.92,294.93,239935.0,294.5749,294.8042,294.0365,294.0465,239935.0
2025-06-09 09:35:00,294.88,295.08,294.82,294.98,20496.0,293.9966,294.196,293.9368,294.0963,20496.0
2025-06-09 09:40:00,294.96,295.22,294.94,295.19,21649.0,294.0764,294.3356,294.0565,294.3057,21649.0
2025-06-09 09:45:00,295.19,295.29,295.02,295.24,15186.0,294.3057,294.4054,294.1362,294.3556,15186.0
2025-06-09 09:50:00,295.26,295.27,295.11,295.2,20719.0,294.3755,294.3855,294.226,294.3157,20719.0
2025-06-09 09:55:00,295.2,295.24,294.99,295.0,23512.0,294.3157,294.3556,294.1063,294.1163,23512.0
2025-06-09 10:00:00,295.04,295.25,294.91,295.05,35814.0,294.1562,294.3655,294.0266,294.1661,35814.0
2025-06-09 10:05:00,295.06,295.18,295.02,295.13,33254.0,294.1761,294.2957,294.1362,294.2459,33254.0
2025-06-09 10:10:00,295.13,295.38,295.13,295.34,37617.0,294.2459,294.4951,294.2459,294.4553,37617.0
2025-06-09 10:15:00,295.31,295.47,295.25,295.4,13045.0,294.4254,294.5849,294.3655,294.5151,13045.0
2025-06-09 10:20:00,295.4,295.55,295.39,295.5,89231.0,294.5151,294.6646,294.5051,294.6148,89231.0
2025-06-09 10:25:00,295.5,295.57,295.44,295.48,13311.0,294.6148,294.6846,294.555,294.5948,13311.0
2025-06-09 10:30:00,295.49,295.78,295.47,295.58,66631.0,294.6048,294.894,294.5849,294.6945,66631.0
2025-06-09 10:35:00,295.59,295.59,295.37,295.44,28038.0,294.7045,294.7045,294.4852,294.555,28038.0
2025-06-09 10:40:00,295.47,295.49,295.2,295.24,21404.0,294.5849,294.6048,294.3157,294.3556,21404.0
2025-06-09 10:45:00,295.24,295.26,295.09,295.11,19902.0,294.3556,294.3755,294.206,294.226,19902.0
2025-06-09 10:50:00,295.13,295.35,295.04,295.16,41956.0,294.2459,294.4652,294.1562,294.2758,41956.0
2025-06-09 10:55:00,295.18,295.3,295.16,295.3,20509.0,294.2957,294.4154,294.2758,294.4154,20509.0
2025-06-09 11:00:00,295.31,295.43,295.31,295.38,37709.0,294.4254,294.545,294.4254,294.4951,37709.0
2025-06-09 11:05:00,295.36,295.48,295.35,295.42,12456.0,294.4752,294.5948,294.4652,294.535,12456.0
2025-06-09 11:10:00,295.43,295.49,295.33,295.34,12981.0,294.545,294.6048,294.4453,294.4553,12981.0
2025-06-09 11:15:00,295.34,295.41,295.2,295.24,12764.0,294.4553,294.5251,294.3157,294.3556,12764.0
2025-06-09 11:20:00,295.26,295.37,295.11,295.27,36230.0,294.3755,294.4852,294.226,294.3855,36230.0
2025-06-09 11:25:00,295.25,295.27,295.1,295.17,17805.0,294.3655,294.3855,294.216,294.2858,17805.0
2025-06-09 11:30:00,295.19,295.35,295.18,295.31,6848.0,294.3057,294.4652,294.2957,294.4254,6848.0
2025-06-09 11:35:00,295.34,295.43,295.33,295.42,31825.0,294.4553,294.545,294.4453,294.535,31825.0
2025-06-09 11:40:00,295.44,295.46,295.36,295.43,11538.0,294.555,294.5749,294.4752,294.545,11538.0
2025-06-09 11:45:00,295.42,295.5,295.37,295.46,12936.0,294.535,294.6148,294.4852,294.5749,12936.0
2025-06-09 11:50:00,295.5,295.59,295.5,295.59,22049.0,294.6148,294.7045,294.6148,294.7045,22049.0
2025-06-09 11:55:00,295.58,295.6,295.49,295.51,12917.0,294.6945,294.7145,294.6048,294.6248,12917.0
2025-06-09 12:00:00,295.52,295.61,295.46,295.53,9684.0,294.6347,294.7245,294.5749,294.6447,9684.0
2025-06-09 12:05:00,295.52,295.59,295.3,295.35,8502.0,294.6347,294.7045,294.4154,294.4652,8502.0
2025-06-09 12:10:00,295.38,295.57,295.37,295.56,14282.0,294.4951,294.6846,294.4852,294.6746,14282.0
2025-06-09 12:15:00,295.56,295.56,295.44,295.52,11110.0,294.6746,294.6746,294.555,294.6347,11110.0
2025-06-09 12:20:00,295.51,295.62,295.51,295.6,43958.0,294.6248,294.7344,294.6248,294.7145,43958.0
2025-06-09 12:25:00,295.6,295.62,295.48,295.55,7239.0,294.7145,294.7344,294.5948,294.6646,7239.0
2025-06-09 12:30:00,295.54,295.66,295.53,295.65,8200.0,294.6547,294.7743,294.6447,294.7643,8200.0
2025-06-09 12:35:00,295.67,295.7,295.61,295.69,8737.0,294.7843,294.8142,294.7245,294.8042,8737.0
2025-06-09 12:40:00,295.69,295.77,295.63,295.76,6141.0,294.8042,294.884,294.7444,294.874,6141.0
2025-06-09 12:45:00,295.75,295.86,295.72,295.8,27411.0,294.864,294.9737,294.8341,294.9139,27411.0
2025-06-09 12:50:00,295.8,296.14,295.8,296.13,26177.0,294.9139,295.2529,294.9139,295.2429,26177.0
2025-06-09 12:55:00,296.08,296.08,295.88,295.93,18358.0,295.1931,295.1931,294.9937,295.0435,18358.0
2025-06-09 13:00:00,295.94,296.05,295.88,296.05,16035.0,295.0535,295.1631,294.9937,295.1631,16035.0
2025-06-09 13:05:00,296.02,296.11,296.01,296.01,10144.0,295.1332,295.223,295.1233,295.1233,10144.0
2025-06-09 13:10:00,296.02,296.05,295.88,295.95,27246.0,295.1332,295.1631,294.9937,295.0634,27246.0
2025-06-09 13:15:00,295.95,295.99,295.73,295.78,18357.0,295.0634,295.1033,294.8441,294.894,18357.0
2025-06-09 13:20:00,295.83,295.9,295.76,295.87,19969.0,294.9438,295.0136,294.874,294.9837,19969.0
2025-06-09 13:25:00,295.98,296.19,295.98,296.1,48024.0,295.0934,295.3027,295.0934,295.213,48024.0
2025-06-09 13:30:00,296.08,296.09,295.96,295.99,13523.0,295.1931,295.203,295.0734,295.1033,13523.0
2025-06-09 13:35:00,296.04,296.11,295.97,296.08,11461.0,295.1532,295.223,295.0834,295.1931,11461.0
2025-06-09 13:40:00,296.08,296.15,296.03,296.15,5108.0,295.1931,295.2628,295.1432,295.2628,5108.0
2025-06-09 13:45:00,296.18,296.19,296.12,296.17,34080.0,295.2928,295.3027,295.2329,295.2828,34080.0
2025-06-09 13:50:00,296.16,296.27,296.16,296.24,16335.0,295.2728,295.3825,295.2728,295.3526,16335.0
2025-06-09 13:55:00,296.23,296.26,296.15,296.15,10763.0,295.3426,295.3725,295.2628,295.2628,10763.0
2025-06-09 14:00:00,296.16,296.21,296.1,296.12,11075.0,295.2728,295.3227,295.213,295.2329,11075.0
2025-06-09 14:05:00,296.1,296.17,296.05,296.11,12696.0,295.213,295.2828,295.1631,295.223,12696.0
2025-06-09 14:10:00,296.13,296.22,296.12,296.21,12453.0,295.2429,295.3326,295.2329,295.3227,12453.0
2025-06-09 14:15:00,296.22,296.26,296.14,296.15,11778.0,295.3326,295.3725,295.2529,295.2628,11778.0
2025-06-09 14:20:00,296.18,296.24,296.18,296.18,3436.0,295.2928,295.3526,295.2928,295.2928,3436.0
2025-06-09 14:25:00,296.2,296.27,296.16,296.18,10162.0,295.3127,295.3825,295.2728,295.2928,10162.0
2025-06-09 14:30:00,296.17,296.24,296.15,296.21,11910.0,295.2828,295.3526,295.2628,295.3227,11910.0
2025-06-09 14:35:00,296.18,296.22,295.93,295.96,12430.0,295.2928,295.3326,295.0435,295.0734,12430.0
2025-06-09 14:40:00,295.93,296.02,295.85,295.95,28519.0,295.0435,295.1332,294.9637,295.0634,28519.0
2025-06-09 14:45:00,295.98,296.11,295.95,296.06,7497.0,295.0934,295.223,295.0634,295.1731,7497.0
2025-06-09 14:50:00,296.08,296.1,296.02,296.09,13458.0,295.1931,295.213,295.1332,295.203,13458.0
2025-06-09 14:55:00,296.11,296.27,296.1,296.19,10129.0,295.223,295.3825,295.213,295.3027,10129.0
2025-06-09 15:00:00,296.14,296.21,296.14,296.15,22728.0,295.2529,295.3227,295.2529,295.2628,22728.0
2025-06-09 15:05:00,296.18,296.18,296.03,296.11,15798.0,295.2928,295.2928,295.1432,295.223,15798.0
2025-06-09 15:10:00,296.09,296.17,295.97,295.97,15045.0,295.203,295.2828,295.0834,295.0834,15045.0
2025-06-09 15:15:00,295.96,296.02,295.93,295.97,19624.0,295.0734,295.1332,295.0435,295.0834,19624.0
2025-06-09 15:20:00,295.95,295.96,295.83,295.91,10641.0,295.0634,295.0734,294.9438,295.0236,10641.0
2025-06-09 15:25:00,295.89,295.94,295.85,295.91,17700.0,295.0036,295.0535,294.9637,295.0236,17700.0
2025-06-09 15:30:00,295.91,295.91,295.76,295.82,27245.0,295.0236,295.0236,294.874,294.9338,27245.0
2025-06-09 15:35:00,295.82,295.97,295.79,295.81,27929.0,294.9338,295.0834,294.9039,294.9239,27929.0
2025-06-09 15:40:00,295.82,295.83,295.67,295.71,33823.0,294.9338,294.9438,294.7843,294.8242,33823.0
2025-06-09 15:45:00,295.68,295.73,295.58,295.71,35334.0,294.7942,294.8441,294.6945,294.8242,35334.0
2025-06-09 15:50:00,295.76,295.9,295.54,295.55,58255.0,294.874,295.0136,294.6547,294.6646,58255.0
2025-06-09 15:55:00,295.57,295.76,295.31,295.37,117759.0,294.6846,294.874,294.4254,294.4852,117759.0
2025-06-10 09:30:00,295.74,296.2,295.59,295.85,103013.0,294.8541,295.3127,294.7045,294.9637,103013.0
2025-06-10 09:35:00,295.84,296.13,295.81,296.06,51304.0,294.9538,295.2429,294.9239,295.1731,51304.0
2025-06-10 09:40:00,296.07,296.16,295.78,295.91,107283.0,295.1831,295.2728,294.894,295.0236,107283.0
2025-06-10 09:45:00,296.0,296.11,295.87,296.08,49745.0,295.1133,295.223,294.9837,295.1931,49745.0
2025-06-10 09:50:00,296.06,296.21,295.89,295.92,35144.0,295.1731,295.3227,295.0036,295.0335,35144.0
2025-06-10 09:55:00,295.95,296.02,295.85,295.95,11871.0,295.0634,295.1332,294.9637,295.0634,11871.0
2025-06-10 10:00:00,296.0,296.15,295.97,296.06,18958.0,295.1133,295.2628,295.0834,295.1731,18958.0
2025-06-10 10:05:00,296.09,296.15,296.0,296.02,24991.0,295.203,295.2628,295.1133,295.1332,24991.0
2025-06-10 10:10:00,296.03,296.32,296.03,296.2,22528.0,295.1432,295.4323,295.1432,295.3127,22528.0
2025-06-10 10:15:00,296.22,296.29,296.17,296.25,20353.0,295.3326,295.4024,295.2828,295.3625,20353.0
2025-06-10 10:20:00,296.23,296.34,296.14,296.34,91487.0,295.3426,295.4523,295.2529,295.4523,91487.0
2025-06-10 10:25:00,296.34,296.35,296.16,296.28,22329.0,295.4523,295.4622,295.2728,295.3925,22329.0
2025-06-10 10:30:00,296.31,296.32,296.16,296.2,23745.0,295.4224,295.4323,295.2728,295.3127,23745.0
2025-06-10 10:35:00,296.2,296.31,296.16,296.29,14802.0,295.3127,295.4224,295.2728,295.4024,14802.0
2025-06-10 10:40:00,296.28,296.52,296.27,296.49,47709.0,295.3925,295.6317,295.3825,295.6018,47709.0
2025-06-10 10:45:00,296.43,296.47,296.32,296.43,11954.0,295.542,295.5819,295.4323,295.542,11954.0
2025-06-10 10:50:00,296.38,296.44,296.29,296.37,11215.0,295.4922,295.552,295.4024,295.4822,11215.0
2025-06-10 10:55:00,296.35,296.36,296.11,296.15,10785.0,295.4622,295.4722,295.223,295.2628,10785.0
2025-06-10 11:00:00,296.15,296.33,296.08,296.28,18868.0,295.2628,295.4423,295.1931,295.3925,18868.0
2025-06-10 11:05:00,296.29,296.36,296.12,296.12,9650.0,295.4024,295.4722,295.2329,295.2329,9650.0
2025-06-10 11:10:00,296.05,296.27,296.05,296.2,14620.0,295.1631,295.3825,295.1631,295.3127,14620.0
2025-06-10 11:15:00,296.21,296.29,296.15,296.26,14061.0,295.3227,295.4024,295.2628,295.3725,14061.0
2025-06-10 11:20:00,296.24,296.27,296.14,296.19,12134.0,295.3526,295.3825,295.2529,295.3027,12134.0
2025-06-10 11:25:00,296.17,296.33,296.16,296.21,30757.0,295.2828,295.4423,295.2728,295.3227,30757.0
2025-06-10 11:30:00,296.19,296.19,295.22,295.51,57459.0,295.3027,295.3027,294.3356,294.6248,57459.0
2025-06-10 11:35:00,295.59,295.84,295.58,295.83,28825.0,294.7045,294.9538,294.6945,294.9438,28825.0
2025-06-10 11:40:00,295.86,296.03,295.77,296.02,28228.0,294.9737,295.1432,294.884,295.1332,28228.0
2025-06-10 11:45:00,296.02,296.09,295.95,296.03,77801.0,295.1332,295.203,295.0634,295.1432,77801.0
2025-06-10 11:50:00,296.02,296.22,296.02,296.15,12267.0,295.1332,295.3326,295.1332,295.2628,12267.0
2025-06-10 11:55:00,296.17,296.22,296.13,296.21,10998.0,295.2828,295.3326,295.2429,295.3227,10998.0
2025-06-10 12:00:00,296.2,296.49,296.2,296.37,18732.0,295.3127,295.6018,295.3127,295.4822,18732.0
2025-06-10 12:05:00,296.4,296.44,296.33,296.33,13657.0,295.5121,295.552,295.4423,295.4423,13657.0
2025-06-10 12:10:00,296.37,296.41,296.25,296.33,22556.0,295.4822,295.5221,295.3625,295.4423,22556.0
2025-06-10 12:15:00,296.32,296.4,296.3,296.38,8798.0,295.4323,295.5121,295.4124,295.4922,8798.0
2025-06-10 12:20:00,296.36,296.45,296.31,296.43,10165.0,295.4722,295.5619,295.4224,295.542,10165.0
2025-06-10 12:25:00,296.44,296.54,296.4,296.48,13387.0,295.552,295.6517,295.5121,295.5919,13387.0
2025-06-10 12:30:00,296.51,296.54,296.48,296.52,8315.0,295.6218,295.6517,295.5919,295.6317,8315.0
2025-06-10 12:35:00,296.55,296.57,296.47,296.53,8152.0,295.6616,295.6816,295.5819,295.6417,8152.0
2025-06-10 12:40:00,296.55,296.55,296.43,296.44,9594.0,295.6616,295.6616,295.542,295.552,9594.0
2025-06-10 12:45:00,296.47,296.55,296.47,296.49,13677.0,295.5819,295.6616,295.5819,295.6018,13677.0
2025-06-10 12:50:00,296.52,296.65,296.52,296.65,14315.0,295.6317,295.7613,295.6317,295.7613,14315.0
2025-06-10 12:55:00,296.66,296.68,296.58,296.61,13404.0,295.7713,295.7913,295.6916,295.7215,13404.0
2025-06-10 13:00:00,296.61,296.63,296.43,296.49,19245.0,295.7215,295.7414,295.542,295.6018,19245.0
2025-06-10 13:05:00,296.5,296.61,296.41,296.6,10840.0,295.6118,295.7215,295.5221,295.7115,10840.0
2025-06-10 13:10:00,296.63,296.86,296.62,296.83,6716.0,295.7414,295.9707,295.7314,295.9408,6716.0
2025-06-10 13:15:00,296.77,296.8,296.61,296.65,8615.0,295.881,295.9109,295.7215,295.7613,8615.0
2025-06-10 13:20:00,296.64,296.73,296.64,296.65,5083.0,295.7514,295.8411,295.7514,295.7613,5083.0
2025-06-10 13:25:00,296.65,296.68,296.46,296.5,11026.0,295.7613,295.7913,295.5719,295.6118,11026.0
2025-06-10 13:30:00,296.49,296.5,296.4,296.46,11031.0,295.6018,295.6118,295.5121,295.5719,11031.0
2025-06-10 13:35:00,296.47,296.53,296.42,296.42,5436.0,295.5819,295.6417,295.532,295.532,5436.0
2025-06-10 13:40:00,296.42,296.44,296.33,296.35,12690.0,295.532,295.552,295.4423,295.4622,12690.0
2025-06-10 13:45:00,296.34,296.38,296.23,296.28,15580.0,295.4523,295.4922,295.3426,295.3925,15580.0
2025-06-10 13:50:00,296.31,296.39,296.28,296.34,9166.0,295.4224,295.5021,295.3925,295.4523,9166.0
2025-06-10 13:55:00,296.32,296.35,296.14,296.15,16341.0,295.4323,295.4622,295.2529,295.2628,16341.0
2025-06-10 14:00:00,296.16,296.16,295.58,295.83,57892.0,295.2728,295.2728,294.6945,294.9438,57892.0
2025-06-10 14:05:00,295.84,296.06,295.74,295.99,40350.0,294.9538,295.1731,294.8541,295.1033,40350.0
2025-06-10 14:10:00,295.96,295.97,295.84,295.9,4451.0,295.0734,295.0834,294.9538,295.0136,4451.0
2025-06-10 14:15:00,295.93,296.05,295.93,296.01,11219.0,295.0435,295.1631,295.0435,295.1233,11219.0
2025-06-10 14:20:00,296.01,296.07,295.93,296.06,17185.0,295.1233,295.1831,295.0435,295.1731,17185.0
2025-06-10 14:25:00,296.05,296.06,295.88,295.98,6286.0,295.1631,295.1731,294.9937,295.0934,6286.0
2025-06-10 14:30:00,296.0,296.08,295.95,296.06,4265.0,295.1133,295.1931,295.0634,295.1731,4265.0
2025-06-10 14:35:00,296.1,296.22,296.08,296.14,9891.0,295.213,295.3326,295.1931,295.2529,9891.0
2025-06-10 14:40:00,296.21,296.21,296.11,296.18,36207.0,295.3227,295.3227,295.223,295.2928,36207.0
2025-06-10 14:45:00,296.16,296.23,296.14,296.2,9571.0,295.2728,295.3426,295.2529,295.3127,9571.0
2025-06-10 14:50:00,296.19,296.46,296.19,296.46,10722.0,295.3027,295.5719,295.3027,295.5719,10722.0
2025-06-10 14:55:00,296.46,296.9,296.45,296.7,56802.0,295.5719,296.0106,295.5619,295.8112,56802.0
2025-06-10 15:00:00,296.73,296.99,296.72,296.91,22457.0,295.8411,296.1003,295.8311,296.0206,22457.0
2025-06-10 15:05:00,296.93,297.19,296.9,297.0,37548.0,296.0405,296.2997,296.0106,296.1103,37548.0
2025-06-10 15:10:00,297.02,297.06,296.88,296.92,18925.0,296.1302,296.1701,295.9907,296.0305,18925.0
2025-06-10 15:15:00,296.94,296.94,296.63,296.79,21853.0,296.0505,296.0505,295.7414,295.9009,21853.0
2025-06-10 15:20:00,296.76,296.92,296.73,296.85,22006.0,295.871,296.0305,295.8411,295.9607,22006.0
2025-06-10 15:25:00,296.85,296.87,296.78,296.79,24008.0,295.9607,295.9807,295.891,295.9009,24008.0
2025-06-10 15:30:00,296.81,296.81,296.58,296.67,13356.0,295.9209,295.9209,295.6916,295.7813,13356.0
2025-06-10 15:35:00,296.64,296.68,296.49,296.57,15901.0,295.7514,295.7913,295.6018,295.6816,15901.0
2025-06-10 15:40:00,296.57,296.6,296.31,296.5,12039.0,295.6816,295.7115,295.4224,295.6118,12039.0
2025-06-10 15:45:00,296.47,296.53,296.38,296.42,23933.0,295.5819,295.6417,295.4922,295.532,23933.0
2025-06-10 15:50:00,296.42,296.68,296.36,296.68,46310.0,295.532,295.7913,295.4722,295.7913,46310.0
2025-06-10 15:55:00,296.64,297.04,296.61,297.0,99188.0,295.7514,296.1502,295.7215,296.1103,99188.0
2025-06-11 09:30:00,297.6,297.78,296.9,297.12,127108.0,296.7085,296.888,296.0106,296.2299,127108.0
2025-06-11 09:35:00,297.11,297.34,296.94,297.23,31741.0,296.22,296.4493,296.0505,296.3396,31741.0
2025-06-11 09:40:00,297.18,297.39,297.1,297.17,26497.0,296.2898,296.4991,296.21,296.2798,26497.0
2025-06-11 09:45:00,297.18,297.18,296.69,297.04,29916.0,296.2898,296.2898,295.8012,296.1502,29916.0
2025-06-11 09:50:00,297.06,297.42,297.01,297.3,15129.0,296.1701,296.529,296.1203,296.4094,15129.0
2025-06-11 09:55:00,297.31,297.47,297.2,297.27,30021.0,296.4194,296.5789,296.3097,296.3795,30021.0
2025-06-11 10:00:00,297.39,297.48,297.22,297.27,36604.0,296.4991,296.5889,296.3296,296.3795,36604.0
2025-06-11 10:05:00,297.31,297.53,297.2,297.49,24293.0,296.4194,296.6387,296.3097,296.5988,24293.0
2025-06-11 10:10:00,297.5,297.59,297.48,297.59,24887.0,296.6088,296.6985,296.5889,296.6985,24887.0
2025-06-11 10:15:00,297.57,297.83,297.53,297.83,37358.0,296.6786,296.9378,296.6387,296.9378,37358.0
2025-06-11 10:20:00,297.78,297.89,297.72,297.85,36598.0,296.888,296.9976,296.8281,296.9577,36598.0
2025-06-11 10:25:00,297.86,297.96,297.83,297.87,30334.0,296.9677,297.0674,296.9378,296.9777,30334.0
2025-06-11 10:30:00,297.89,297.94,297.74,297.94,11355.0,296.9976,297.0475,296.8481,297.0475,11355.0
2025-06-11 10:35:00,297.96,297.96,297.79,297.86,83085.0,297.0674,297.0674,296.8979,296.9677,83085.0
2025-06-11 10:40:00,297.9,297.9,297.73,297.88,17999.0,297.0076,297.0076,296.8381,296.9877,17999.0
2025-06-11 10:45:00,297.92,298.02,297.85,297.86,41217.0,297.0275,297.1272,296.9577,296.9677,41217.0
2025-06-11 10:50:00,297.85,298.0,297.85,297.98,9878.0,296.9577,297.1073,296.9577,297.0874,9878.0
2025-06-11 10:55:00,297.98,298.07,297.86,297.89,14889.0,297.0874,297.1771,296.9677,296.9976,14889.0
2025-06-11 11:00:00,297.87,298.03,297.87,298.01,13255.0,296.9777,297.1372,296.9777,297.1173,13255.0
2025-06-11 11:05:00,298.01,298.01,297.43,297.46,50188.0,297.1173,297.1173,296.539,296.5689,50188.0
2025-06-11 11:10:00,297.4,297.83,297.35,297.7,25215.0,296.5091,296.9378,296.4592,296.8082,25215.0
2025-06-11 11:15:00,297.71,297.93,297.7,297.88,67723.0,296.8182,297.0375,296.8082,296.9877,67723.0
2025-06-11 11:20:00,297.87,297.87,297.76,297.83,23376.0,296.9777,296.9777,296.868,296.9378,23376.0
2025-06-11 11:25:00,297.82,297.83,297.59,297.68,78781.0,296.9278,296.9378,296.6985,296.7883,78781.0
2025-06-11 11:30:00,297.66,297.68,297.56,297.62,5149.0,296.7683,296.7883,296.6686,296.7284,5149.0
2025-06-11 11:35:00,297.6,297.77,297.55,297.55,13936.0,296.7085,296.878,296.6586,296.6586,13936.0
2025-06-11 11:40:00,297.55,297.61,297.4,297.42,23949.0,296.6586,296.7185,296.5091,296.529,23949.0
2025-06-11 11:45:00,297.43,297.55,297.16,297.32,17053.0,296.539,296.6586,296.2698,296.4293,17053.0
2025-06-11 11:50:00,297.35,297.6,297.32,297.6,10219.0,296.4592,296.7085,296.4293,296.7085,10219.0
2025-06-11 11:55:00,297.6,297.6,297.27,297.37,18229.0,296.7085,296.7085,296.3795,296.4792,18229.0
2025-06-11 12:00:00,297.36,297.4,297.19,297.21,20673.0,296.4692,296.5091,296.2997,296.3197,20673.0
2025-06-11 12:05:00,297.19,297.21,296.76,297.06,18234.0,296.2997,296.3197,295.871,296.1701,18234.0
2025-06-11 12:10:00,296.94,297.04,296.66,296.94,6631.0,296.0505,296.1502,295.7713,296.0505,6631.0
2025-06-11 12:15:00,296.94,297.01,296.67,296.72,8144.0,296.0505,296.1203,295.7813,295.8311,8144.0
2025-06-11 12:20:00,296.69,296.83,296.5,296.74,23102.0,295.8012,295.9408,295.6118,295.8511,23102.0
2025-06-11 12:25:00,296.8,297.11,296.77,297.11,13134.0,295.9109,296.22,295.881,296.22,13134.0
2025-06-11 12:30:00,297.15,297.28,297.11,297.16,9378.0,296.2598,296.3895,296.22,296.2698,9378.0
2025-06-11 12:35:00,297.12,297.12,296.9,296.99,10799.0,296.2299,296.2299,296.0106,296.1003,10799.0
2025-06-11 12:40:00,296.98,297.06,296.88,297.06,5196.0,296.0904,296.1701,295.9907,296.1701,5196.0
2025-06-11 12:45:00,297.03,297.29,296.97,297.23,18129.0,296.1402,296.3994,296.0804,296.3396,18129.0
2025-06-11 12:50:00,297.23,297.29,297.09,297.14,7501.0,296.3396,296.3994,296.2,296.2499,7501.0
2025-06-11 12:55:00,297.17,297.24,297.16,297.23,4758.0,296.2798,296.3496,296.2698,296.3396,4758.0
2025-06-11 13:00:00,297.26,297.56,297.15,297.56,17040.0,296.3695,296.6686,296.2598,296.6686,17040.0
2025-06-11 13:05:00,297.54,297.64,297.44,297.64,28942.0,296.6487,296.7484,296.549,296.7484,28942.0
2025-06-11 13:10:00,297.66,297.66,297.5,297.51,11543.0,296.7683,296.7683,296.6088,296.6188,11543.0
2025-06-11 13:15:00,297.43,297.6,297.42,297.53,31690.0,296.539,296.7085,296.529,296.6387,31690.0
2025-06-11 13:20:00,297.54,297.65,297.51,297.63,14254.0,296.6487,296.7583,296.6188,296.7384,14254.0
2025-06-11 13:25:00,297.69,297.73,297.65,297.71,8985.0,296.7982,296.8381,296.7583,296.8182,8985.0
2025-06-11 13:30:00,297.74,297.75,297.5,297.53,8102.0,296.8481,296.858,296.6088,296.6387,8102.0
2025-06-11 13:35:00,297.52,297.54,297.39,297.49,29742.0,296.6287,296.6487,296.4991,296.5988,29742.0
2025-06-11 13:40:00,297.48,297.58,297.18,297.38,10373.0,296.5889,296.6886,296.2898,296.4892,10373.0
2025-06-11 13:45:00,297.37,297.37,297.11,297.12,4896.0,296.4792,296.4792,296.22,296.2299,4896.0
2025-06-11 13:50:00,297.02,297.17,296.99,297.11,7654.0,296.1302,296.2798,296.1003,296.22,7654.0
2025-06-11 13:55:00,297.18,297.19,296.76,296.76,20210.0,296.2898,296.2997,295.871,295.871,20210.0
2025-06-11 14:00:00,296.8,296.91,295.72,296.0,22742.0,295.9109,296.0206,294.8341,295.1133,22742.0
2025-06-11 14:05:00,296.03,296.45,296.03,296.36,40311.0,295.1432,295.5619,295.1432,295.4722,40311.0
2025-06-11 14:10:00,296.22,296.33,295.76,295.76,55356.0,295.3326,295.4423,294.874,294.874,55356.0
2025-06-11 14:15:00,295.72,295.76,295.16,295.6,22587.0,294.8341,294.874,294.2758,294.7145,22587.0
2025-06-11 14:20:00,295.73,296.05,295.64,295.97,27240.0,294.8441,295.1631,294.7544,295.0834,27240.0
2025-06-11 14:25:00,295.98,296.14,295.78,295.88,11213.0,295.0934,295.2529,294.894,294.9937,11213.0
2025-06-11 14:30:00,295.73,296.27,295.48,296.15,24664.0,294.8441,295.3825,294.5948,295.2628,24664.0
2025-06-11 14:35:00,296.09,296.41,295.97,296.34,16661.0,295.203,295.5221,295.0834,295.4523,16661.0
2025-06-11 14:40:00,296.36,296.51,296.23,296.5,14721.0,295.4722,295.6218,295.3426,295.6118,14721.0
2025-06-11 14:45:00,296.55,296.59,296.45,296.56,11928.0,295.6616,295.7015,295.5619,295.6716,11928.0
2025-06-11 14:50:00,296.51,296.52,296.18,296.21,15588.0,295.6218,295.6317,295.2928,295.3227,15588.0
2025-06-11 14:55:00,296.11,296.16,295.85,295.89,29406.0,295.223,295.2728,294.9637,295.0036,29406.0
2025-06-11 15:00:00,295.88,295.97,295.64,295.75,14172.0,294.9937,295.0834,294.7544,294.864,14172.0
2025-06-11 15:05:00,295.72,295.93,295.48,295.82,28819.0,294.8341,295.0435,294.5948,294.9338,28819.0
2025-06-11 15:10:00,295.92,295.98,295.75,295.94,17231.0,295.0335,295.0934,294.864,295.0535,17231.0
2025-06-11 15:15:00,295.92,295.97,295.6,295.61,25306.0,295.0335,295.0834,294.7145,294.7245,25306.0
2025-06-11 15:20:00,295.61,296.0,295.56,295.97,20579.0,294.7245,295.1133,294.6746,295.0834,20579.0
2025-06-11 15:25:00,296.04,296.08,295.63,295.7,40007.0,295.1532,295.1931,294.7444,294.8142,40007.0
2025-06-11 15:30:00,295.74,295.94,295.4,295.41,21422.0,294.8541,295.0535,294.5151,294.5251,21422.0
2025-06-11 15:35:00,295.4,295.83,295.39,295.77,25138.0,294.5151,294.9438,294.5051,294.884,25138.0
2025-06-11 15:40:00,295.77,295.89,295.63,295.86,51492.0,294.884,295.0036,294.7444,294.9737,51492.0
2025-06-11 15:45:00,295.9,296.01,295.63,295.66,28251.0,295.0136,295.1233,294.7444,294.7743,28251.0
2025-06-11 15:50:00,295.67,296.08,295.62,295.96,51884.0,294.7843,295.1931,294.7344,295.0734,51884.0
2025-06-11 15:55:00,295.95,296.25,295.91,296.18,55494.0,295.0634,295.3625,295.0236,295.2928,55494.0
2025-06-12 09:30:00,295.3,295.59,295.16,295.23,86182.0,294.4154,294.7045,294.2758,294.3456,86182.0
2025-06-12 09:35:00,295.22,295.58,295.1,295.47,37281.0,294.3356,294.6945,294.216,294.5849,37281.0
2025-06-12 09:40:00,295.48,295.73,295.43,295.67,42654.0,294.5948,294.8441,294.545,294.7843,42654.0
2025-06-12 09:45:00,295.64,295.78,295.5,295.76,25031.0,294.7544,294.894,294.6148,294.874,25031.0
2025-06-12 09:50:00,295.77,295.95,295.64,295.84,41375.0,294.884,295.0634,294.7544,294.9538,41375.0
2025-06-12 09:55:00,295.83,295.83,295.5,295.68,26435.0,294.9438,294.9438,294.6148,294.7942,26435.0
2025-06-12 10:00:00,295.66,295.85,295.62,295.74,34155.0,294.7743,294.9637,294.7344,294.8541,34155.0
2025-06-12 10:05:00,295.73,296.13,295.67,296.01,31337.0,294.8441,295.2429,294.7843,295.1233,31337.0
2025-06-12 10:10:00,296.03,296.22,295.97,296.22,32436.0,295.1432,295.3326,295.0834,295.3326,32436.0
2025-06-12 10:15:00,296.23,296.45,296.17,296.4,25165.0,295.3426,295.5619,295.2828,295.5121,25165.0
2025-06-12 10:20:00,296.4,296.52,296.33,296.44,69650.0,295.5121,295.6317,295.4423,295.552,69650.0
2025-06-12 10:25:00,296.45,296.63,296.3,296.55,15573.0,295.5619,295.7414,295.4124,295.6616,15573.0
2025-06-12 10:30:00,296.56,296.65,296.48,296.63,11917.0,295.6716,295.7613,295.5919,295.7414,11917.0
2025-06-12 10:35:00,296.62,296.84,296.57,296.74,14029.0,295.7314,295.9508,295.6816,295.8511,14029.0
2025-06-12 10:40:00,296.79,296.84,296.72,296.77,14113.0,295.9009,295.9508,295.8311,295.881,14113.0
2025-06-12 10:45:00,296.78,296.88,296.75,296.83,72743.0,295.891,295.9907,295.861,295.9408,72743.0
2025-06-12 10:50:00,296.82,296.84,296.7,296.72,19740.0,295.9308,295.9508,295.8112,295.8311,19740.0
2025-06-12 10:55:00,296.73,296.77,296.6,296.62,11728.0,295.8411,295.881,295.7115,295.7314,11728.0
2025-06-12 11:00:00,296.64,297.1,296.64,297.02,29125.0,295.7514,296.21,295.7514,296.1302,29125.0
2025-06-12 11:05:00,296.99,297.03,296.83,296.85,23617.0,296.1003,296.1402,295.9408,295.9607,23617.0
2025-06-12 11:10:00,296.85,296.91,296.73,296.85,19100.0,295.9607,296.0206,295.8411,295.9607,19100.0
2025-06-12 11:15:00,296.87,296.91,296.48,296.59,21707.0,295.9807,296.0206,295.5919,295.7015,21707.0
2025-06-12 11:20:00,296.58,296.61,296.02,296.22,53169.0,295.6916,295.7215,295.1332,295.3326,53169.0
2025-06-12 11:25:00,296.21,296.49,296.14,296.46,19415.0,295.3227,295.6018,295.2529,295.5719,19415.0
2025-06-12 11:30:00,296.46,296.53,296.21,296.39,21372.0,295.5719,295.6417,295.3227,295.5021,21372.0
2025-06-12 11:35:00,296.46,296.5,296.26,296.31,40204.0,295.5719,295.6118,295.3725,295.4224,40204.0
2025-06-12 11:40:00,296.31,296.49,296.3,296.44,18496.0,295.4224,295.6018,295.4124,295.552,18496.0
2025-06-12 11:45:00,296.43,296.46,296.21,296.27,19893.0,295.542,295.5719,295.3227,295.3825,19893.0
2025-06-12 11:50:00,296.28,296.37,296.14,296.37,20477.0,295.3925,295.4822,295.2529,295.4822,20477.0
2025-06-12 11:55:00,296.41,296.54,296.34,296.5,13487.0,295.5221,295.6517,295.4523,295.6118,13487.0
2025-06-12 12:00:00,296.5,296.67,296.23,296.29,18902.0,295.6118,295.7813,295.3426,295.4024,18902.0
2025-06-12 12:05:00,296.31,296.65,296.28,296.59,29414.0,295.4224,295.7613,295.3925,295.7015,29414.0
2025-06-12 12:10:00,296.61,296.87,296.61,296.74,18046.0,295.7215,295.9807,295.7215,295.8511,18046.0
2025-06-12 12:15:00,296.74,296.79,296.59,296.63,11377.0,295.8511,295.9009,295.7015,295.7414,11377.0
2025-06-12 12:20:00,296.62,296.71,296.36,296.37,27647.0,295.7314,295.8212,295.4722,295.4822,27647.0
2025-06-12 12:25:00,296.42,296.79,296.4,296.78,37457.0,295.532,295.9009,295.5121,295.891,37457.0
2025-06-12 12:30:00,296.75,296.75,296.33,296.69,35582.0,295.861,295.861,295.4423,295.8012,35582.0
2025-06-12 12:35:00,296.71,296.97,296.7,296.9,23034.0,295.8212,296.0804,295.8112,296.0106,23034.0
2025-06-12 12:40:00,296.9,296.93,296.79,296.87,7887.0,296.0106,296.0405,295.9009,295.9807,7887.0
2025-06-12 12:45:00,296.89,296.9,296.71,296.72,14398.0,296.0006,296.0106,295.8212,295.8311,14398.0
2025-06-12 12:50:00,296.7,296.72,296.55,296.56,15254.0,295.8112,295.8311,295.6616,295.6716,15254.0
2025-06-12 12:55:00,296.57,296.62,296.5,296.52,18251.0,295.6816,295.7314,295.6118,295.6317,18251.0
2025-06-12 13:00:00,296.52,296.9,296.5,296.72,31720.0,295.6317,296.0106,295.6118,295.8311,31720.0
2025-06-12 13:05:00,296.73,296.85,296.67,296.83,7937.0,295.8411,295.9607,295.7813,295.9408,7937.0
2025-06-12 13:10:00,296.88,296.95,296.78,296.87,10576.0,295.9907,296.0604,295.891,295.9807,10576.0
2025-06-12 13:15:00,296.86,296.94,296.78,296.9,10204.0,295.9707,296.0505,295.891,296.0106,10204.0
2025-06-12 13:20:00,296.91,296.91,296.8,296.8,7816.0,296.0206,296.0206,295.9109,295.9109,7816.0
2025-06-12 13:25:00,296.76,296.83,296.66,296.73,16701.0,295.871,295.9408,295.7713,295.8411,16701.0
2025-06-12 13:30:00,296.77,297.05,296.77,297.02,14969.0,295.881,296.1601,295.881,296.1302,14969.0
2025-06-12 13:35:00,297.01,297.05,296.92,296.97,15549.0,296.1203,296.1601,296.0305,296.0804,15549.0
2025-06-12 13:40:00,296.97,297.0,296.9,296.94,8403.0,296.0804,296.1103,296.0106,296.0505,8403.0
2025-06-12 13:45:00,296.97,296.98,296.84,296.86,15333.0,296.0804,296.0904,295.9508,295.9707,15333.0
2025-06-12 13:50:00,296.88,296.97,296.87,296.95,11402.0,295.9907,296.0804,295.9807,296.0604,11402.0
2025-06-12 13:55:00,296.95,296.95,296.77,296.83,15693.0,296.0604,296.0604,295.881,295.9408,15693.0
2025-06-12 14:00:00,296.8,296.92,296.79,296.89,20148.0,295.9109,296.0305,295.9009,296.0006,20148.0
2025-06-12 14:05:00,296.87,296.99,296.87,296.96,9432.0,295.9807,296.1003,295.9807,296.0704,9432.0
2025-06-12 14:10:00,296.96,296.98,296.84,296.84,14173.0,296.0704,296.0904,295.9508,295.9508,14173.0
2025-06-12 14:15:00,296.83,296.91,296.82,296.87,17050.0,295.9408,296.0206,295.9308,295.9807,17050.0
2025-06-12 14:20:00,296.86,296.91,296.68,296.69,19062.0,295.9707,296.0206,295.7913,295.8012,19062.0
2025-06-12 14:25:00,296.71,296.77,296.47,296.64,37553.0,295.8212,295.881,295.5819,295.7514,37553.0
2025-06-12 14:30:00,296.64,296.71,296.5,296.67,26507.0,295.7514,295.8212,295.6118,295.7813,26507.0
2025-06-12 14:35:00,296.7,296.82,296.67,296.77,11803.0,295.8112,295.9308,295.7813,295.881,11803.0
2025-06-12 14:40:00,296.77,296.81,296.63,296.65,11553.0,295.881,295.9209,295.7414,295.7613,11553.0
2025-06-12 14:45:00,296.64,296.78,296.56,296.76,7608.0,295.7514,295.891,295.6716,295.871,7608.0
2025-06-12 14:50:00,296.73,296.86,296.69,296.8,44726.0,295.8411,295.9707,295.8012,295.9109,44726.0
2025-06-12 14:55:00,296.8,296.9,296.73,296.88,11678.0,295.9109,296.0106,295.8411,295.9907,11678.0
2025-06-12 15:00:00,296.89,296.97,296.85,296.92,13681.0,296.0006,296.0804,295.9607,296.0305,13681.0
2025-06-12 15:05:00,296.92,296.98,296.89,296.91,10068.0,296.0305,296.0904,296.0006,296.0206,10068.0
2025-06-12 15:10:00,296.94,296.94,296.85,296.86,10923.0,296.0505,296.0505,295.9607,295.9707,10923.0
2025-06-12 15:15:00,296.87,296.99,296.85,296.96,16009.0,295.9807,296.1003,295.9607,296.0704,16009.0
2025-06-12 15:20:00,296.94,296.99,296.86,296.87,22686.0,296.0505,296.1003,295.9707,295.9807,22686.0
2025-06-12 15:25:00,296.87,296.88,296.77,296.87,24619.0,295.9807,295.9907,295.881,295.9807,24619.0
2025-06-12 15:30:00,296.87,296.87,296.7,296.83,29452.0,295.9807,295.9807,295.8112,295.9408,29452.0
2025-06-12 15:35:00,296.78,296.85,296.75,296.81,21828.0,295.891,295.9607,295.861,295.9209,21828.0
2025-06-12 15:40:00,296.8,296.8,296.6,296.62,29375.0,295.9109,295.9109,295.7115,295.7314,29375.0
2025-06-12 15:45:00,296.61,296.66,296.52,296.54,48286.0,295.7215,295.7713,295.6317,295.6517,48286.0
2025-06-12 15:50:00,296.54,296.69,296.43,296.58,105807.0,295.6517,295.8012,295.542,295.6916,105807.0
2025-06-12 15:55:00,296.59,297.07,296.59,297.04,60549.0,295.7015,296.1801,295.7015,296.1502,60549.0
2025-06-13 09:30:00,294.45,295.38,294.21,295.06,127514.0,293.5679,294.4951,293.3287,294.1761,127514.0
2025-06-13 09:35:00,295.06,295.34,294.8,295.26,64398.0,294.1761,294.4553,293.9169,294.3755,64398.0
2025-06-13 09:40:00,295.21,295.24,294.94,295.03,37300.0,294.3257,294.3556,294.0565,294.1462,37300.0
2025-06-13 09:45:00,295.0,295.0,294.57,294.7,41863.0,294.1163,294.1163,293.6876,293.8172,41863.0
2025-06-13 09:50:00,294.67,294.99,294.35,294.35,66373.0,293.7873,294.1063,293.4682,293.4682,66373.0
2025-06-13 09:55:00,294.34,294.5,294.02,294.18,30444.0,293.4583,293.6178,293.1392,293.2987,30444.0
2025-06-13 10:00:00,294.25,294.73,294.14,294.41,39707.0,293.3685,293.8471,293.2589,293.5281,39707.0
2025-06-13 10:05:00,294.38,294.67,294.3,294.47,25884.0,293.4981,293.7873,293.4184,293.5879,25884.0
2025-06-13 10:10:00,294.5,294.5,293.98,294.21,26242.0,293.6178,293.6178,293.0993,293.3287,26242.0
2025-06-13 10:15:00,294.16,294.3,294.03,294.11,16135.0,293.2788,293.4184,293.1492,293.229,16135.0
2025-06-13 10:20:00,294.0,294.22,293.65,294.0,68593.0,293.1193,293.3386,292.7703,293.1193,68593.0
2025-06-13 10:25:00,294.03,294.05,293.47,293.6,30468.0,293.1492,293.1691,292.5909,292.7205,30468.0
2025-06-13 10:30:00,293.61,294.0,293.52,293.9,21211.0,292.7305,293.1193,292.6407,293.0196,21211.0
2025-06-13 10:35:00,293.94,294.36,293.84,294.35,19494.0,293.0595,293.4782,292.9598,293.4682,19494.0
2025-06-13 10:40:00,294.36,294.65,294.13,294.15,21025.0,293.4782,293.7673,293.2489,293.2688,21025.0
2025-06-13 10:45:00,294.2,294.26,293.87,294.03,103463.0,293.3187,293.3785,292.9897,293.1492,103463.0
2025-06-13 10:50:00,294.05,294.74,293.95,294.6,15473.0,293.1691,293.8571,293.0694,293.7175,15473.0
2025-06-13 10:55:00,294.63,294.86,294.6,294.8,17488.0,293.7474,293.9767,293.7175,293.9169,17488.0
2025-06-13 11:00:00,294.8,294.88,294.66,294.82,28438.0,293.9169,293.9966,293.7773,293.9368,28438.0
2025-06-13 11:05:00,294.9,295.08,294.88,295.04,16806.0,294.0166,294.196,293.9966,294.1562,16806.0
2025-06-13 11:10:00,294.95,295.09,294.8,295.0,17316.0,294.0664,294.206,293.9169,294.1163,17316.0
2025-06-13 11:15:00,295.01,295.15,294.93,295.11,21257.0,294.1263,294.2658,294.0465,294.226,21257.0
2025-06-13 11:20:00,295.2,295.54,295.1,295.38,22467.0,294.3157,294.6547,294.216,294.4951,22467.0
2025-06-13 11:25:00,295.25,295.43,295.19,295.43,12396.0,294.3655,294.545,294.3057,294.545,12396.0
2025-06-13 11:30:00,295.49,295.61,295.45,295.56,18453.0,294.6048,294.7245,294.5649,294.6746,18453.0
2025-06-13 11:35:00,295.45,295.51,295.35,295.45,19263.0,294.5649,294.6248,294.4652,294.5649,19263.0
2025-06-13 11:40:00,295.47,295.7,295.35,295.7,14451.0,294.5849,294.8142,294.4652,294.8142,14451.0
2025-06-13 11:45:00,295.67,295.9,295.6,295.81,18006.0,294.7843,295.0136,294.7145,294.9239,18006.0
2025-06-13 11:50:00,295.85,296.03,295.84,296.02,48698.0,294.9637,295.1432,294.9538,295.1332,48698.0
2025-06-13 11:55:00,295.97,295.97,295.68,295.81,21578.0,295.0834,295.0834,294.7942,294.9239,21578.0
2025-06-13 12:00:00,295.81,295.85,295.66,295.73,13626.0,294.9239,294.9637,294.7743,294.8441,13626.0
2025-06-13 12:05:00,295.7,295.97,295.68,295.89,47405.0,294.8142,295.0834,294.7942,295.0036,47405.0
2025-06-13 12:10:00,295.92,296.07,295.92,296.06,8209.0,295.0335,295.1831,295.0335,295.1731,8209.0
2025-06-13 12:15:00,295.99,296.13,295.89,296.08,17381.0,295.1033,295.2429,295.0036,295.1931,17381.0
2025-06-13 12:20:00,296.05,296.07,295.9,295.96,7727.0,295.1631,295.1831,295.0136,295.0734,7727.0
2025-06-13 12:25:00,296.03,296.03,295.58,295.66,9656.0,295.1432,295.1432,294.6945,294.7743,9656.0
2025-06-13 12:30:00,295.63,295.82,295.63,295.79,10622.0,294.7444,294.9338,294.7444,294.9039,10622.0
2025-06-13 12:35:00,295.84,295.87,295.51,295.51,5964.0,294.9538,294.9837,294.6248,294.6248,5964.0
2025-06-13 12:40:00,295.5,295.63,295.45,295.5,10228.0,294.6148,294.7444,294.5649,294.6148,10228.0
2025-06-13 12:45:00,295.45,295.54,295.35,295.35,15974.0,294.5649,294.6547,294.4652,294.4652,15974.0
2025-06-13 12:50:00,295.32,295.79,295.32,295.76,19631.0,294.4353,294.9039,294.4353,294.874,19631.0
2025-06-13 12:55:00,295.74,295.91,295.73,295.74,5052.0,294.8541,295.0236,294.8441,294.8541,5052.0
2025-06-13 13:00:00,295.65,295.75,295.59,295.59,8988.0,294.7643,294.864,294.7045,294.7045,8988.0
2025-06-13 13:05:00,295.59,295.61,295.39,295.39,3369.0,294.7045,294.7245,294.5051,294.5051,3369.0
2025-06-13 13:10:00,295.38,295.39,295.09,295.28,33946.0,294.4951,294.5051,294.206,294.3954,33946.0
2025-06-13 13:15:00,295.2,295.21,294.77,295.0,38687.0,294.3157,294.3257,293.887,294.1163,38687.0
2025-06-13 13:20:00,295.0,295.48,295.0,295.25,15111.0,294.1163,294.5948,294.1163,294.3655,15111.0
2025-06-13 13:25:00,295.24,295.27,294.94,294.95,15968.0,294.3556,294.3855,294.0565,294.0664,15968.0
2025-06-13 13:30:00,294.96,295.16,294.93,294.93,19765.0,294.0764,294.2758,294.0465,294.0465,19765.0
2025-06-13 13:35:00,294.99,295.01,294.84,294.88,8097.0,294.1063,294.1263,293.9568,293.9966,8097.0
2025-06-13 13:40:00,294.89,295.03,294.67,294.87,16505.0,294.0066,294.1462,293.7873,293.9867,16505.0
2025-06-13 13:45:00,294.92,294.98,294.81,294.82,4382.0,294.0365,294.0963,293.9269,293.9368,4382.0
2025-06-13 13:50:00,294.85,295.25,294.85,295.17,31875.0,293.9667,294.3655,293.9667,294.2858,31875.0
2025-06-13 13:55:00,295.09,295.12,295.0,295.05,12473.0,294.206,294.2359,294.1163,294.1661,12473.0
2025-06-13 14:00:00,295.05,295.26,294.61,294.68,46324.0,294.1661,294.3755,293.7275,293.7972,46324.0
2025-06-13 14:05:00,294.77,294.99,294.47,294.56,31412.0,293.887,294.1063,293.5879,293.6776,31412.0
2025-06-13 14:10:00,294.48,294.71,294.44,294.45,14995.0,293.5978,293.8272,293.558,293.5679,14995.0
2025-06-13 14:15:00,294.42,294.44,294.1,294.4,68796.0,293.538,293.558,293.219,293.5181,68796.0
2025-06-13 14:20:00,294.44,294.47,294.07,294.24,16017.0,293.558,293.5879,293.1891,293.3586,16017.0
2025-06-13 14:25:00,294.17,294.2,293.64,293.7,27660.0,293.2888,293.3187,292.7604,292.8202,27660.0
2025-06-13 14:30:00,293.69,293.78,293.16,293.42,57889.0,292.8102,292.8999,292.2818,292.541,57889.0
2025-06-13 14:35:00,293.41,293.46,292.98,293.1,45254.0,292.531,292.5809,292.1023,292.222,45254.0
2025-06-13 14:40:00,293.06,293.41,292.98,293.26,24078.0,292.1821,292.531,292.1023,292.3815,24078.0
2025-06-13 14:45:00,293.22,293.61,293.2,293.25,17626.0,292.3416,292.7305,292.3217,292.3715,17626.0
2025-06-13 14:50:00,293.28,293.71,293.24,293.71,13148.0,292.4014,292.8302,292.3616,292.8302,13148.0
2025-06-13 14:55:00,293.71,293.81,293.48,293.75,24217.0,292.8302,292.9299,292.6008,292.87,24217.0
2025-06-13 15:00:00,293.73,293.93,293.31,293.56,56954.0,292.8501,293.0495,292.4313,292.6806,56954.0
2025-06-13 15:05:00,293.58,293.91,293.48,293.86,23220.0,292.7005,293.0296,292.6008,292.9797,23220.0
2025-06-13 15:10:00,293.87,293.97,293.64,293.85,28919.0,292.9897,293.0894,292.7604,292.9697,28919.0
2025-06-13 15:15:00,293.9,293.94,293.55,293.62,38414.0,293.0196,293.0595,292.6706,292.7404,38414.0
2025-06-13 15:20:00,293.6,293.8,293.33,293.33,29580.0,292.7205,292.9199,292.4513,292.4513,29580.0
2025-06-13 15:25:00,293.36,293.38,293.12,293.24,28815.0,292.4812,292.5011,292.2419,292.3616,28815.0
2025-06-13 15:30:00,293.26,293.47,293.08,293.18,36795.0,292.3815,292.5909,292.202,292.3017,36795.0
2025-06-13 15:35:00,293.15,293.71,293.12,293.52,28365.0,292.2718,292.8302,292.2419,292.6407,28365.0
2025-06-13 15:40:00,293.47,293.66,293.16,293.19,24860.0,292.5909,292.7803,292.2818,292.3117,24860.0
2025-06-13 15:45:00,293.19,293.47,292.84,293.24,76007.0,292.3117,292.5909,291.9628,292.3616,76007.0
2025-06-13 15:50:00,293.31,293.44,293.04,293.1,79167.0,292.4313,292.561,292.1622,292.222,79167.0
2025-06-13 15:55:00,293.08,293.58,293.03,293.57,78568.0,292.202,292.7005,292.1522,292.6906,78568.0
2025-06-16 09:30:00,295.45,295.99,295.33,295.95,146789.0,294.5649,295.1033,294.4453,295.0634,146789.0
2025-06-16 09:35:00,295.92,295.98,295.74,295.88,23792.0,295.0335,295.0934,294.8541,294.9937,23792.0
2025-06-16 09:40:00,295.85,295.94,295.69,295.78,18807.0,294.9637,295.0535,294.8042,294.894,18807.0
2025-06-16 09:45:00,295.85,296.33,295.74,296.21,84870.0,294.9637,295.4423,294.8541,295.3227,84870.0
2025-06-16 09:50:00,296.23,296.67,296.06,296.51,68252.0,295.3426,295.7813,295.1731,295.6218,68252.0
2025-06-16 09:55:00,296.48,296.79,296.44,296.61,37771.0,295.5919,295.9009,295.552,295.7215,37771.0
2025-06-16 10:00:00,296.74,296.88,296.71,296.8,38037.0,295.8511,295.9907,295.8212,295.9109,38037.0
2025-06-16 10:05:00,296.82,296.89,296.59,296.63,50609.0,295.9308,296.0006,295.7015,295.7414,50609.0
2025-06-16 10:10:00,296.61,296.97,296.61,296.94,36713.0,295.7215,296.0804,295.7215,296.0505,36713.0
2025-06-16 10:15:00,296.93,297.17,296.88,297.13,35630.0,296.0405,296.2798,295.9907,296.2399,35630.0
2025-06-16 10:20:00,297.13,297.22,297.03,297.12,64619.0,296.2399,296.3296,296.1402,296.2299,64619.0
2025-06-16 10:25:00,297.13,297.19,296.99,297.12,25437.0,296.2399,296.2997,296.1003,296.2299,25437.0
2025-06-16 10:30:00,297.18,297.33,297.16,297.29,19478.0,296.2898,296.4393,296.2698,296.3994,19478.0
2025-06-16 10:35:00,297.32,297.34,297.09,297.19,21125.0,296.4293,296.4493,296.2,296.2997,21125.0
2025-06-16 10:40:00,297.16,297.32,297.05,297.31,18748.0,296.2698,296.4293,296.1601,296.4194,18748.0
2025-06-16 10:45:00,297.26,297.37,297.17,297.18,102131.0,296.3695,296.4792,296.2798,296.2898,102131.0
2025-06-16 10:50:00,297.18,297.28,297.14,297.17,19696.0,296.2898,296.3895,296.2499,296.2798,19696.0
2025-06-16 10:55:00,297.22,297.23,297.07,297.18,29099.0,296.3296,296.3396,296.1801,296.2898,29099.0
2025-06-16 11:00:00,297.15,297.25,297.0,297.06,14430.0,296.2598,296.3595,296.1103,296.1701,14430.0
2025-06-16 11:05:00,297.06,297.09,296.87,296.91,18151.0,296.1701,296.2,295.9807,296.0206,18151.0
2025-06-16 11:10:00,296.92,297.01,296.87,296.89,57659.0,296.0305,296.1203,295.9807,296.0006,57659.0
2025-06-16 11:15:00,297.01,297.11,296.93,297.05,18809.0,296.1203,296.22,296.0405,296.1601,18809.0
2025-06-16 11:20:00,297.05,297.14,296.99,297.12,21270.0,296.1601,296.2499,296.1003,296.2299,21270.0
2025-06-16 11:25:00,297.13,297.15,296.75,296.76,21798.0,296.2399,296.2598,295.861,295.871,21798.0
2025-06-16 11:30:00,296.8,296.9,296.77,296.81,19608.0,295.9109,296.0106,295.881,295.9209,19608.0
2025-06-16 11:35:00,296.8,296.98,296.75,296.86,18353.0,295.9109,296.0904,295.861,295.9707,18353.0
2025-06-16 11:40:00,296.89,296.97,296.86,296.87,31379.0,296.0006,296.0804,295.9707,295.9807,31379.0
2025-06-16 11:45:00,296.88,297.01,296.86,296.96,19678.0,295.9907,296.1203,295.9707,296.0704,19678.0
2025-06-16 11:50:00,296.94,296.95,296.7,296.72,12615.0,296.0505,296.0604,295.8112,295.8311,12615.0
2025-06-16 11:55:00,296.7,296.75,296.5,296.69,55587.0,295.8112,295.861,295.6118,295.8012,55587.0
2025-06-16 12:00:00,296.69,296.83,296.56,296.66,19453.0,295.8012,295.9408,295.6716,295.7713,19453.0
2025-06-16 12:05:00,296.64,296.72,296.57,296.62,11204.0,295.7514,295.8311,295.6816,295.7314,11204.0
2025-06-16 12:10:00,296.66,296.85,296.63,296.79,12035.0,295.7713,295.9607,295.7414,295.9009,12035.0
2025-06-16 12:15:00,296.76,296.95,296.73,296.87,13578.0,295.871,296.0604,295.8411,295.9807,13578.0
2025-06-16 12:20:00,296.84,296.97,296.77,296.78,16341.0,295.9508,296.0804,295.881,295.891,16341.0
2025-06-16 12:25:00,296.81,296.81,296.63,296.7,12259.0,295.9209,295.9209,295.7414,295.8112,12259.0
2025-06-16 12:30:00,296.72,296.77,296.67,296.69,11521.0,295.8311,295.881,295.7813,295.8012,11521.0
2025-06-16 12:35:00,296.67,296.75,296.57,296.66,8661.0,295.7813,295.861,295.6816,295.7713,8661.0
2025-06-16 12:40:00,296.65,296.67,296.45,296.48,15750.0,295.7613,295.7813,295.5619,295.5919,15750.0
2025-06-16 12:45:00,296.47,296.62,296.44,296.53,27505.0,295.5819,295.7314,295.552,295.6417,27505.0
2025-06-16 12:50:00,296.52,296.78,296.52,296.73,21899.0,295.6317,295.891,295.6317,295.8411,21899.0
2025-06-16 12:55:00,296.67,296.69,296.47,296.52,9688.0,295.7813,295.8012,295.5819,295.6317,9688.0
2025-06-16 13:00:00,296.53,296.61,296.49,296.49,7632.0,295.6417,295.7215,295.6018,295.6018,7632.0
2025-06-16 13:05:00,296.51,296.53,296.37,296.53,11509.0,295.6218,295.6417,295.4822,295.6417,11509.0
2025-06-16 13:10:00,296.54,296.58,296.37,296.4,10363.0,295.6517,295.6916,295.4822,295.5121,10363.0
2025-06-16 13:15:00,296.4,296.54,296.37,296.53,12945.0,295.5121,295.6517,295.4822,295.6417,12945.0
2025-06-16 13:20:00,296.55,296.62,296.52,296.58,9493.0,295.6616,295.7314,295.6317,295.6916,9493.0
2025-06-16 13:25:00,296.58,296.93,296.58,296.87,17330.0,295.6916,296.0405,295.6916,295.9807,17330.0
2025-06-16 13:30:00,296.89,297.03,296.84,296.92,31823.0,296.0006,296.1402,295.9508,296.0305,31823.0
2025-06-16 13:35:00,296.94,296.95,296.74,296.75,12639.0,296.0505,296.0604,295.8511,295.861,12639.0
2025-06-16 13:40:00,296.74,296.86,296.73,296.74,11839.0,295.8511,295.9707,295.8411,295.8511,11839.0
2025-06-16 13:45:00,296.74,296.8,296.65,296.69,7937.0,295.8511,295.9109,295.7613,295.8012,7937.0
2025-06-16 13:50:00,296.67,296.75,296.5,296.5,14853.0,295.7813,295.861,295.6118,295.6118,14853.0
2025-06-16 13:55:00,296.49,296.5,296.24,296.31,17136.0,295.6018,295.6118,295.3526,295.4224,17136.0
2025-06-16 14:00:00,296.3,296.51,296.3,296.49,11707.0,295.4124,295.6218,295.4124,295.6018,11707.0
2025-06-16 14:05:00,296.53,296.61,296.43,296.46,17843.0,295.6417,295.7215,295.542,295.5719,17843.0
2025-06-16 14:10:00,296.46,296.5,296.36,296.5,10764.0,295.5719,295.6118,295.4722,295.6118,10764.0
2025-06-16 14:15:00,296.49,296.51,296.37,296.41,12497.0,295.6018,295.6218,295.4822,295.5221,12497.0
2025-06-16 14:20:00,296.39,296.51,296.3,296.51,10643.0,295.5021,295.6218,295.4124,295.6218,10643.0
2025-06-16 14:25:00,296.53,296.54,296.41,296.41,9290.0,295.6417,295.6517,295.5221,295.5221,9290.0
2025-06-16 14:30:00,296.44,296.46,296.3,296.35,11236.0,295.552,295.5719,295.4124,295.4622,11236.0
2025-06-16 14:35:00,296.33,296.33,296.23,296.28,27875.0,295.4423,295.4423,295.3426,295.3925,27875.0
2025-06-16 14:40:00,296.27,296.34,296.26,296.3,13013.0,295.3825,295.4523,295.3725,295.4124,13013.0
2025-06-16 14:45:00,296.28,296.28,296.13,296.13,17642.0,295.3925,295.3925,295.2429,295.2429,17642.0
2025-06-16 14:50:00,296.12,296.32,296.04,296.32,18995.0,295.2329,295.4323,295.1532,295.4323,18995.0
2025-06-16 14:55:00,296.34,296.5,296.34,296.37,15988.0,295.4523,295.6118,295.4523,295.4822,15988.0
2025-06-16 15:00:00,296.36,296.43,296.25,296.27,7927.0,295.4722,295.542,295.3625,295.3825,7927.0
2025-06-16 15:05:00,296.25,296.25,296.09,296.1,8189.0,295.3625,295.3625,295.203,295.213,8189.0
2025-06-16 15:10:00,296.04,296.23,296.01,296.09,25353.0,295.1532,295.3426,295.1233,295.203,25353.0
2025-06-16 15:15:00,296.11,296.18,296.03,296.03,8978.0,295.223,295.2928,295.1432,295.1432,8978.0
2025-06-16 15:20:00,296.01,296.36,295.97,296.2,59136.0,295.1233,295.4722,295.0834,295.3127,59136.0
2025-06-16 15:25:00,296.19,296.4,296.14,296.14,44904.0,295.3027,295.5121,295.2529,295.2529,44904.0
2025-06-16 15:30:00,296.15,296.2,296.02,296.09,24173.0,295.2628,295.3127,295.1332,295.203,24173.0
2025-06-16 15:35:00,296.09,296.22,296.08,296.15,11116.0,295.203,295.3326,295.1931,295.2628,11116.0
2025-06-16 15:40:00,296.14,296.24,296.14,296.24,15537.0,295.2529,295.3526,295.2529,295.3526,15537.0
2025-06-16 15:45:00,296.28,296.44,296.28,296.37,20599.0,295.3925,295.552,295.3925,295.4822,20599.0
2025-06-16 15:50:00,296.32,296.46,296.16,296.36,33629.0,295.4323,295.5719,295.2728,295.4722,33629.0
2025-06-16 15:55:00,296.43,296.54,296.1,296.48,50224.0,295.542,295.6517,295.213,295.5919,50224.0
2025-06-17 09:30:00,295.1,295.53,295.1,295.27,77531.0,294.216,294.6447,294.216,294.3855,77531.0
2025-06-17 09:35:00,295.28,295.44,295.1,295.41,24807.0,294.3954,294.555,294.216,294.5251,24807.0
2025-06-17 09:40:00,295.46,295.51,295.05,295.17,21715.0,294.5749,294.6248,294.1661,294.2858,21715.0
2025-06-17 09:45:00,295.15,295.46,295.14,295.31,19212.0,294.2658,294.5749,294.2559,294.4254,19212.0
2025-06-17 09:50:00,295.25,295.66,295.17,295.49,15876.0,294.3655,294.7743,294.2858,294.6048,15876.0
2025-06-17 09:55:00,295.43,295.68,295.38,295.57,49546.0,294.545,294.7942,294.4951,294.6846,49546.0
2025-06-17 10:00:00,295.61,295.81,295.37,295.38,25012.0,294.7245,294.9239,294.4852,294.4951,25012.0
2025-06-17 10:05:00,295.42,295.78,295.38,295.78,24289.0,294.535,294.894,294.4951,294.894,24289.0
2025-06-17 10:10:00,295.75,295.99,295.7,295.96,27856.0,294.864,295.1033,294.8142,295.0734,27856.0
2025-06-17 10:15:00,295.94,295.97,295.72,295.74,25624.0,295.0535,295.0834,294.8341,294.8541,25624.0
2025-06-17 10:20:00,295.79,295.9,295.73,295.73,43144.0,294.9039,295.0136,294.8441,294.8441,43144.0
2025-06-17 10:25:00,295.7,295.82,295.7,295.72,11141.0,294.8142,294.9338,294.8142,294.8341,11141.0
2025-06-17 10:30:00,295.74,295.88,295.74,295.76,16031.0,294.8541,294.9937,294.8541,294.874,16031.0
2025-06-17 10:35:00,295.68,295.69,295.53,295.68,9393.0,294.7942,294.8042,294.6447,294.7942,9393.0
2025-06-17 10:40:00,295.69,295.7,295.45,295.46,12974.0,294.8042,294.8142,294.5649,294.5749,12974.0
2025-06-17 10:45:00,295.47,295.71,295.44,295.62,87856.0,294.5849,294.8242,294.555,294.7344,87856.0
2025-06-17 10:50:00,295.62,295.73,295.54,295.61,20054.0,294.7344,294.8441,294.6547,294.7245,20054.0
2025-06-17 10:55:00,295.6,295.61,295.38,295.42,8665.0,294.7145,294.7245,294.4951,294.535,8665.0
2025-06-17 11:00:00,295.4,295.67,295.4,295.66,10021.0,294.5151,294.7843,294.5151,294.7743,10021.0
2025-06-17 11:05:00,295.62,295.79,295.62,295.75,22438.0,294.7344,294.9039,294.7344,294.864,22438.0
2025-06-17 11:10:00,295.78,296.05,295.77,296.04,10104.0,294.894,295.1631,294.884,295.1532,10104.0
2025-06-17 11:15:00,295.94,295.95,295.61,295.77,26777.0,295.0535,295.0634,294.7245,294.884,26777.0
2025-06-17 11:20:00,295.75,295.76,295.57,295.6,9873.0,294.864,294.874,294.6846,294.7145,9873.0
2025-06-17 11:25:00,295.6,295.61,295.37,295.38,31868.0,294.7145,294.7245,294.4852,294.4951,31868.0
2025-06-17 11:30:00,295.37,295.46,295.27,295.34,7407.0,294.4852,294.5749,294.3855,294.4553,7407.0
2025-06-17 11:35:00,295.33,295.54,295.28,295.43,12407.0,294.4453,294.6547,294.3954,294.545,12407.0
2025-06-17 11:40:00,295.44,295.68,295.44,295.67,9156.0,294.555,294.7942,294.555,294.7843,9156.0
2025-06-17 11:45:00,295.7,295.73,295.4,295.53,8961.0,294.8142,294.8441,294.5151,294.6447,8961.0
2025-06-17 11:50:00,295.59,295.73,295.53,295.67,6799.0,294.7045,294.8441,294.6447,294.7843,6799.0
2025-06-17 11:55:00,295.64,295.64,295.47,295.48,8384.0,294.7544,294.7544,294.5849,294.5948,8384.0
2025-06-17 12:00:00,295.56,295.8,295.56,295.8,8236.0,294.6746,294.9139,294.6746,294.9139,8236.0
2025-06-17 12:05:00,295.79,295.83,295.37,295.6,20768.0,294.9039,294.9438,294.4852,294.7145,20768.0
2025-06-17 12:10:00,295.62,295.9,295.62,295.83,17584.0,294.7344,295.0136,294.7344,294.9438,17584.0
2025-06-17 12:15:00,295.89,295.96,295.81,295.88,15945.0,295.0036,295.0734,294.9239,294.9937,15945.0
2025-06-17 12:20:00,295.9,295.92,295.75,295.75,6252.0,295.0136,295.0335,294.864,294.864,6252.0
2025-06-17 12:25:00,295.75,295.85,295.72,295.78,17031.0,294.864,294.9637,294.8341,294.894,17031.0
2025-06-17 12:30:00,295.77,295.92,295.69,295.92,5537.0,294.884,295.0335,294.8042,295.0335,5537.0
2025-06-17 12:35:00,295.95,295.96,295.86,295.87,2094.0,295.0634,295.0734,294.9737,294.9837,2094.0
2025-06-17 12:40:00,295.82,295.83,295.45,295.52,29145.0,294.9338,294.9438,294.5649,294.6347,29145.0
2025-06-17 12:45:00,295.48,295.72,295.3,295.44,29631.0,294.5948,294.8341,294.4154,294.555,29631.0
2025-06-17 12:50:00,295.51,295.55,295.31,295.4,16974.0,294.6248,294.6646,294.4254,294.5151,16974.0
2025-06-17 12:55:00,295.32,295.32,294.94,295.0,30194.0,294.4353,294.4353,294.0565,294.1163,30194.0
2025-06-17 13:00:00,295.01,295.25,294.9,295.22,10749.0,294.1263,294.3655,294.0166,294.3356,10749.0
2025-06-17 13:05:00,295.12,295.16,294.93,295.16,14094.0,294.2359,294.2758,294.0465,294.2758,14094.0
2025-06-17 13:10:00,295.19,295.23,295.12,295.19,17034.0,294.3057,294.3456,294.2359,294.3057,17034.0
2025-06-17 13:15:00,295.16,295.21,295.0,295.0,15981.0,294.2758,294.3257,294.1163,294.1163,15981.0
2025-06-17 13:20:00,294.94,295.03,294.84,294.91,7130.0,294.0565,294.1462,293.9568,294.0266,7130.0
2025-06-17 13:25:00,294.81,294.88,294.65,294.65,18606.0,293.9269,293.9966,293.7673,293.7673,18606.0
2025-06-17 13:30:00,294.56,294.99,294.44,294.94,22040.0,293.6776,294.1063,293.558,294.0565,22040.0
2025-06-17 13:35:00,295.0,295.13,294.84,294.84,12322.0,294.1163,294.2459,293.9568,293.9568,12322.0
2025-06-17 13:40:00,294.81,295.04,294.7,294.7,10976.0,293.9269,294.1562,293.8172,293.8172,10976.0
2025-06-17 13:45:00,294.63,294.68,294.02,294.12,21665.0,293.7474,293.7972,293.1392,293.2389,21665.0
2025-06-17 13:50:00,294.2,294.33,293.97,294.28,23216.0,293.3187,293.4483,293.0894,293.3984,23216.0
2025-06-17 13:55:00,294.37,294.5,294.23,294.23,7769.0,293.4882,293.6178,293.3486,293.3486,7769.0
2025-06-17 14:00:00,294.19,294.19,293.8,293.88,17433.0,293.3087,293.3087,292.9199,292.9996,17433.0
2025-06-17 14:05:00,293.99,294.17,293.96,294.13,36183.0,293.1093,293.2888,293.0794,293.2489,36183.0
2025-06-17 14:10:00,294.21,294.28,294.04,294.09,12594.0,293.3287,293.3984,293.1592,293.209,12594.0
2025-06-17 14:15:00,294.1,294.1,293.94,294.0,10704.0,293.219,293.219,293.0595,293.1193,10704.0
2025-06-17 14:20:00,294.03,294.08,293.94,293.97,11620.0,293.1492,293.199,293.0595,293.0894,11620.0
2025-06-17 14:25:00,293.92,293.96,293.69,293.88,20656.0,293.0395,293.0794,292.8102,292.9996,20656.0
2025-06-17 14:30:00,293.86,294.13,293.86,294.13,29976.0,292.9797,293.2489,292.9797,293.2489,29976.0
2025-06-17 14:35:00,294.11,294.19,293.86,293.93,9330.0,293.229,293.3087,292.9797,293.0495,9330.0
2025-06-17 14:40:00,293.93,293.95,293.58,293.82,16708.0,293.0495,293.0694,292.7005,292.9398,16708.0
2025-06-17 14:45:00,293.84,294.04,293.81,293.89,12034.0,292.9598,293.1592,292.9299,293.0096,12034.0
2025-06-17 14:50:00,293.92,293.96,293.81,293.94,21835.0,293.0395,293.0794,292.9299,293.0595,21835.0
2025-06-17 14:55:00,293.97,294.27,293.97,294.25,39810.0,293.0894,293.3885,293.0894,293.3685,39810.0
2025-06-17 15:00:00,294.26,294.3,294.0,294.03,12766.0,293.3785,293.4184,293.1193,293.1492,12766.0
2025-06-17 15:05:00,294.02,294.11,293.9,294.11,20644.0,293.1392,293.229,293.0196,293.229,20644.0
2025-06-17 15:10:00,294.11,294.26,293.97,294.15,23617.0,293.229,293.3785,293.0894,293.2688,23617.0
2025-06-17 15:15:00,294.17,294.22,294.02,294.08,28429.0,293.2888,293.3386,293.1392,293.199,28429.0
2025-06-17 15:20:00,294.06,294.36,294.06,294.33,16680.0,293.1791,293.4782,293.1791,293.4483,16680.0
2025-06-17 15:25:00,294.33,294.37,294.27,294.33,16298.0,293.4483,293.4882,293.3885,293.4483,16298.0
2025-06-17 15:30:00,294.34,294.38,294.17,294.3,20528.0,293.4583,293.4981,293.2888,293.4184,20528.0
2025-06-17 15:35:00,294.34,294.4,294.2,294.23,106090.0,293.4583,293.5181,293.3187,293.3486,106090.0
2025-06-17 15:40:00,294.18,294.22,294.0,294.11,19785.0,293.2987,293.3386,293.1193,293.229,19785.0
2025-06-17 15:45:00,294.16,294.35,294.13,294.35,28851.0,293.2788,293.4682,293.2489,293.4682,28851.0
2025-06-17 15:50:00,294.32,294.47,294.03,294.11,73330.0,293.4383,293.5879,293.1492,293.229,73330.0
2025-06-17 15:55:00,294.09,294.22,293.87,294.03,148941.0,293.209,293.3386,292.9897,293.1492,148941.0
2025-06-18 09:30:00,294.32,294.5,293.9,293.92,72817.0,293.4383,293.6178,293.0196,293.0395,72817.0
2025-06-18 09:35:00,294.02,294.38,293.98,294.29,12119.0,293.1392,293.4981,293.0993,293.4084,12119.0
2025-06-18 09:40:00,294.35,294.44,294.19,294.39,11888.0,293.4682,293.558,293.3087,293.5081,11888.0
2025-06-18 09:45:00,294.39,294.7,294.33,294.69,25612.0,293.5081,293.8172,293.4483,293.8072,25612.0
2025-06-18 09:50:00,294.7,295.06,294.65,294.87,21402.0,293.8172,294.1761,293.7673,293.9867,21402.0
2025-06-18 09:55:00,294.86,294.96,294.82,294.84,18525.0,293.9767,294.0764,293.9368,293.9568,18525.0
2025-06-18 10:00:00,294.85,295.15,294.63,295.05,22888.0,293.9667,294.2658,293.7474,294.1661,22888.0
2025-06-18 10:05:00,294.94,295.23,294.91,295.07,20051.0,294.0565,294.3456,294.0266,294.1861,20051.0
2025-06-18 10:10:00,295.12,295.39,295.0,295.32,15952.0,294.2359,294.5051,294.1163,294.4353,15952.0
2025-06-18 10:15:00,295.34,295.58,295.28,295.51,15226.0,294.4553,294.6945,294.3954,294.6248,15226.0
2025-06-18 10:20:00,295.5,295.76,295.5,295.72,59628.0,294.6148,294.874,294.6148,294.8341,59628.0
2025-06-18 10:25:00,295.74,295.87,295.73,295.74,19312.0,294.8541,294.9837,294.8441,294.8541,19312.0
2025-06-18 10:30:00,295.76,295.93,295.72,295.91,18225.0,294.874,295.0435,294.8341,295.0236,18225.0
2025-06-18 10:35:00,295.89,295.93,295.75,295.91,14581.0,295.0036,295.0435,294.864,295.0236,14581.0
2025-06-18 10:40:00,295.92,295.93,295.67,295.86,29231.0,295.0335,295.0435,294.7843,294.9737,29231.0
2025-06-18 10:45:00,295.86,295.95,295.64,295.72,99199.0,294.9737,295.0634,294.7544,294.8341,99199.0
2025-06-18 10:50:00,295.74,295.81,295.61,295.67,10380.0,294.8541,294.9239,294.7245,294.7843,10380.0
2025-06-18 10:55:00,295.66,295.79,295.62,295.76,65181.0,294.7743,294.9039,294.7344,294.874,65181.0
2025-06-18 11:00:00,295.77,295.8,295.68,295.76,20957.0,294.884,294.9139,294.7942,294.874,20957.0
2025-06-18 11:05:00,295.77,295.78,295.51,295.56,16817.0,294.884,294.894,294.6248,294.6746,16817.0
2025-06-18 11:10:00,295.6,295.64,295.52,295.56,10341.0,294.7145,294.7544,294.6347,294.6746,10341.0
2025-06-18 11:15:00,295.54,295.6,295.49,295.5,14337.0,294.6547,294.7145,294.6048,294.6148,14337.0
2025-06-18 11:20:00,295.53,295.53,295.4,295.42,14259.0,294.6447,294.6447,294.5151,294.535,14259.0
2025-06-18 11:25:00,295.45,295.51,295.34,295.44,17534.0,294.5649,294.6248,294.4553,294.555,17534.0
2025-06-18 11:30:00,295.47,295.53,295.41,295.43,7506.0,294.5849,294.6447,294.5251,294.545,7506.0
2025-06-18 11:35:00,295.39,295.46,295.31,295.44,11744.0,294.5051,294.5749,294.4254,294.555,11744.0
2025-06-18 11:40:00,295.4,295.46,295.21,295.36,22772.0,294.5151,294.5749,294.3257,294.4752,22772.0
2025-06-18 11:45:00,295.39,295.48,295.29,295.47,16628.0,294.5051,294.5948,294.4054,294.5849,16628.0
2025-06-18 11:50:00,295.48,295.61,295.45,295.61,10523.0,294.5948,294.7245,294.5649,294.7245,10523.0
2025-06-18 11:55:00,295.58,295.59,295.2,295.2,20715.0,294.6945,294.7045,294.3157,294.3157,20715.0
2025-06-18 12:00:00,295.19,295.36,295.11,295.36,11144.0,294.3057,294.4752,294.226,294.4752,11144.0
2025-06-18 12:05:00,295.35,295.54,295.28,295.47,17222.0,294.4652,294.6547,294.3954,294.5849,17222.0
2025-06-18 12:10:00,295.5,295.51,295.41,295.47,6127.0,294.6148,294.6248,294.5251,294.5849,6127.0
2025-06-18 12:15:00,295.46,295.5,295.26,295.32,10733.0,294.5749,294.6148,294.3755,294.4353,10733.0
2025-06-18 12:20:00,295.31,295.42,295.3,295.36,9422.0,294.4254,294.535,294.4154,294.4752,9422.0
2025-06-18 12:25:00,295.36,295.39,295.11,295.15,8454.0,294.4752,294.5051,294.226,294.2658,8454.0
2025-06-18 12:30:00,295.13,295.27,295.07,295.22,11054.0,294.2459,294.3855,294.1861,294.3356,11054.0
2025-06-18 12:35:00,295.22,295.26,295.14,295.25,13632.0,294.3356,294.3755,294.2559,294.3655,13632.0
2025-06-18 12:40:00,295.23,295.31,295.18,295.28,11675.0,294.3456,294.4254,294.2957,294.3954,11675.0
2025-06-18 12:45:00,295.27,295.31,295.15,295.16,10732.0,294.3855,294.4254,294.2658,294.2758,10732.0
2025-06-18 12:50:00,295.16,295.38,295.14,295.14,14974.0,294.2758,294.4951,294.2559,294.2559,14974.0
2025-06-18 12:55:00,295.21,295.24,295.14,295.14,9381.0,294.3257,294.3556,294.2559,294.2559,9381.0
2025-06-18 13:00:00,295.09,295.23,295.05,295.18,12011.0,294.206,294.3456,294.1661,294.2957,12011.0
2025-06-18 13:05:00,295.2,295.2,295.11,295.18,11550.0,294.3157,294.3157,294.226,294.2957,11550.0
2025-06-18 13:10:00,295.2,295.24,295.05,295.1,13498.0,294.3157,294.3556,294.1661,294.216,13498.0
2025-06-18 13:15:00,295.11,295.21,295.11,295.13,21288.0,294.226,294.3257,294.226,294.2459,21288.0
2025-06-18 13:20:00,295.12,295.13,294.88,294.91,8402.0,294.2359,294.2459,293.9966,294.0266,8402.0
2025-06-18 13:25:00,294.91,294.98,294.8,294.82,8183.0,294.0266,294.0963,293.9169,293.9368,8183.0
2025-06-18 13:30:00,294.84,294.88,294.44,294.59,20706.0,293.9568,293.9966,293.558,293.7075,20706.0
2025-06-18 13:35:00,294.52,294.8,294.43,294.8,9821.0,293.6377,293.9169,293.548,293.9169,9821.0
2025-06-18 13:40:00,294.78,295.01,294.75,294.97,9208.0,293.8969,294.1263,293.867,294.0864,9208.0
2025-06-18 13:45:00,295.01,295.2,294.99,295.07,17918.0,294.1263,294.3157,294.1063,294.1861,17918.0
2025-06-18 13:50:00,295.1,295.28,295.0,295.25,12884.0,294.216,294.3954,294.1163,294.3655,12884.0
2025-06-18 13:55:00,295.22,295.31,295.12,295.12,15581.0,294.3356,294.4254,294.2359,294.2359,15581.0
2025-06-18 14:00:00,295.31,295.88,294.72,294.72,24520.0,294.4254,294.9937,293.8371,293.8371,24520.0
2025-06-18 14:05:00,294.75,295.08,294.61,294.9,9151.0,293.867,294.196,293.7275,294.0166,9151.0
2025-06-18 14:10:00,294.86,295.07,294.72,295.07,13945.0,293.9767,294.1861,293.8371,294.1861,13945.0
2025-06-18 14:15:00,295.02,295.25,294.93,294.94,14659.0,294.1362,294.3655,294.0465,294.0565,14659.0
2025-06-18 14:20:00,294.93,295.0,294.74,294.89,14700.0,294.0465,294.1163,293.8571,294.0066,14700.0
2025-06-18 14:25:00,294.87,295.14,294.87,295.12,8600.0,293.9867,294.2559,293.9867,294.2359,8600.0
2025-06-18 14:30:00,295.07,295.53,294.95,295.48,15811.0,294.1861,294.6447,294.0664,294.5948,15811.0
2025-06-18 14:35:00,295.47,295.47,294.86,295.37,32485.0,294.5849,294.5849,293.9767,294.4852,32485.0
2025-06-18 14:40:00,295.27,295.83,295.21,295.61,43790.0,294.3855,294.9438,294.3257,294.7245,43790.0
2025-06-18 14:45:00,295.52,295.52,295.12,295.17,24670.0,294.6347,294.6347,294.2359,294.2858,24670.0
2025-06-18 14:50:00,295.13,295.13,294.5,294.69,28830.0,294.2459,294.2459,293.6178,293.8072,28830.0
2025-06-18 14:55:00,294.66,294.67,293.72,294.04,53878.0,293.7773,293.7873,292.8401,293.1592,53878.0
2025-06-18 15:00:00,293.86,294.48,293.68,294.47,22548.0,292.9797,293.5978,292.8002,293.5879,22548.0
2025-06-18 15:05:00,294.49,294.61,294.05,294.12,33497.0,293.6078,293.7275,293.1691,293.2389,33497.0
2025-06-18 15:10:00,294.11,294.79,293.85,294.63,49924.0,293.229,293.9069,292.9697,293.7474,49924.0
2025-06-18 15:15:00,294.59,294.59,294.31,294.56,17192.0,293.7075,293.7075,293.4284,293.6776,17192.0
2025-06-18 15:20:00,294.54,294.86,294.47,294.75,21186.0,293.6577,293.9767,293.5879,293.867,21186.0
2025-06-18 15:25:00,294.59,294.65,293.83,293.84,30932.0,293.7075,293.7673,292.9498,292.9598,30932.0
2025-06-18 15:30:00,293.81,294.34,293.69,294.32,29038.0,292.9299,293.4583,292.8102,293.4383,29038.0
2025-06-18 15:35:00,294.27,294.56,294.21,294.48,16013.0,293.3885,293.6776,293.3287,293.5978,16013.0
2025-06-18 15:40:00,294.51,294.76,294.39,294.75,16930.0,293.6278,293.877,293.5081,293.867,16930.0
2025-06-18 15:45:00,294.76,294.77,294.51,294.55,35586.0,293.877,293.887,293.6278,293.6676,35586.0
2025-06-18 15:50:00,294.55,294.69,294.15,294.16,44245.0,293.6676,293.8072,293.2688,293.2788,44245.0
2025-06-18 15:55:00,294.19,294.34,293.99,294.12,38055.0,293.3087,293.4583,293.1093,293.2389,38055.0
2025-06-20 09:30:00,295.62,295.64,295.16,295.42,139199.0,294.7344,294.7544,294.2758,294.535,139199.0
2025-06-20 09:35:00,295.46,295.83,295.45,295.76,26255.0,294.5749,294.9438,294.5649,294.874,26255.0
2025-06-20 09:40:00,295.84,296.0,295.76,295.86,21809.0,294.9538,295.1133,294.874,294.9737,21809.0
2025-06-20 09:45:00,295.94,295.98,295.17,295.18,24021.0,295.0535,295.0934,294.2858,294.2957,24021.0
2025-06-20 09:50:00,295.17,295.25,294.97,295.09,20877.0,294.2858,294.3655,294.0864,294.206,20877.0
2025-06-20 09:55:00,295.12,295.16,294.87,294.94,20748.0,294.2359,294.2758,293.9867,294.0565,20748.0
2025-06-20 10:00:00,294.83,295.05,294.83,295.02,24103.0,293.9468,294.1661,293.9468,294.1362,24103.0
2025-06-20 10:05:00,295.04,295.08,294.66,294.79,35503.0,294.1562,294.196,293.7773,293.9069,35503.0
2025-06-20 10:10:00,294.81,294.89,294.61,294.81,24970.0,293.9269,294.0066,293.7275,293.9269,24970.0
2025-06-20 10:15:00,294.79,294.96,294.67,294.89,15066.0,293.9069,294.0764,293.7873,294.0066,15066.0
2025-06-20 10:20:00,294.9,294.98,294.23,294.23,67412.0,294.0166,294.0963,293.3486,293.3486,67412.0
2025-06-20 10:25:00,294.22,294.53,293.97,294.45,36137.0,293.3386,293.6477,293.0894,293.5679,36137.0
2025-06-20 10:30:00,294.36,294.44,294.23,294.27,20086.0,293.4782,293.558,293.3486,293.3885,20086.0
2025-06-20 10:35:00,294.21,294.59,294.21,294.5,22394.0,293.3287,293.7075,293.3287,293.6178,22394.0
2025-06-20 10:40:00,294.55,294.66,293.73,293.93,38648.0,293.6676,293.7773,292.8501,293.0495,38648.0
2025-06-20 10:45:00,293.99,293.99,293.65,293.75,89731.0,293.1093,293.1093,292.7703,292.87,89731.0
2025-06-20 10:50:00,293.77,293.79,293.34,293.38,57580.0,292.89,292.9099,292.4613,292.5011,57580.0
2025-06-20 10:55:00,293.41,293.76,293.37,293.56,17863.0,292.531,292.88,292.4912,292.6806,17863.0
2025-06-20 11:00:00,293.5,293.5,293.14,293.21,21996.0,292.6208,292.6208,292.2619,292.3316,21996.0
2025-06-20 11:05:00,293.2,293.54,293.15,293.45,24805.0,292.3217,292.6607,292.2718,292.5709,24805.0
2025-06-20 11:10:00,293.55,293.91,293.54,293.88,23578.0,292.6706,293.0296,292.6607,292.9996,23578.0
2025-06-20 11:15:00,293.83,294.09,293.8,294.05,11715.0,292.9498,293.209,292.9199,293.1691,11715.0
2025-06-20 11:20:00,294.07,294.07,293.85,293.99,10363.0,293.1891,293.1891,292.9697,293.1093,10363.0
2025-06-20 11:25:00,293.96,294.09,293.88,293.88,30535.0,293.0794,293.209,292.9996,292.9996,30535.0
2025-06-20 11:30:00,293.88,294.28,293.87,294.22,17947.0,292.9996,293.3984,292.9897,293.3386,17947.0
2025-06-20 11:35:00,294.25,294.45,294.2,294.43,18000.0,293.3685,293.5679,293.3187,293.548,18000.0
2025-06-20 11:40:00,294.44,294.48,294.28,294.47,16927.0,293.558,293.5978,293.3984,293.5879,16927.0
2025-06-20 11:45:00,294.46,294.46,294.21,294.35,14562.0,293.5779,293.5779,293.3287,293.4682,14562.0
2025-06-20 11:50:00,294.34,294.34,293.75,293.75,18130.0,293.4583,293.4583,292.87,292.87,18130.0
2025-06-20 11:55:00,293.73,293.84,293.6,293.62,15945.0,292.8501,292.9598,292.7205,292.7404,15945.0
2025-06-20 12:00:00,293.6,293.7,293.53,293.63,14203.0,292.7205,292.8202,292.6507,292.7504,14203.0
2025-06-20 12:05:00,293.61,293.81,293.53,293.8,15424.0,292.7305,292.9299,292.6507,292.9199,15424.0
2025-06-20 12:10:00,293.77,293.93,293.53,293.56,21438.0,292.89,293.0495,292.6507,292.6806,21438.0
2025-06-20 12:15:00,293.59,293.69,293.42,293.69,17223.0,292.7105,292.8102,292.541,292.8102,17223.0
2025-06-20 12:20:00,293.69,293.75,293.5,293.74,15112.0,292.8102,292.87,292.6208,292.8601,15112.0
2025-06-20 12:25:00,293.62,293.83,293.61,293.74,11748.0,292.7404,292.9498,292.7305,292.8601,11748.0
2025-06-20 12:30:00,293.79,293.95,293.78,293.9,4759.0,292.9099,293.0694,292.8999,293.0196,4759.0
2025-06-20 12:35:00,293.89,294.05,293.89,294.05,14168.0,293.0096,293.1691,293.0096,293.1691,14168.0
2025-06-20 12:40:00,293.99,294.02,293.72,293.91,13850.0,293.1093,293.1392,292.8401,293.0296,13850.0
2025-06-20 12:45:00,293.89,294.04,293.74,293.74,20034.0,293.0096,293.1592,292.8601,292.8601,20034.0
2025-06-20 12:50:00,293.76,294.07,293.74,294.03,16077.0,292.88,293.1891,292.8601,293.1492,16077.0
2025-06-20 12:55:00,294.04,294.15,293.78,293.92,33947.0,293.1592,293.2688,292.8999,293.0395,33947.0
2025-06-20 13:00:00,293.92,294.16,293.79,293.8,24655.0,293.0395,293.2788,292.9099,292.9199,24655.0
2025-06-20 13:05:00,293.75,293.84,293.66,293.77,20224.0,292.87,292.9598,292.7803,292.89,20224.0
2025-06-20 13:10:00,293.78,294.0,293.7,293.92,9914.0,292.8999,293.1193,292.8202,293.0395,9914.0
2025-06-20 13:15:00,293.96,294.21,293.63,293.64,40972.0,293.0794,293.3287,292.7504,292.7604,40972.0
2025-06-20 13:20:00,293.62,293.67,293.48,293.5,7477.0,292.7404,292.7903,292.6008,292.6208,7477.0
2025-06-20 13:25:00,293.5,293.57,293.02,293.12,21759.0,292.6208,292.6906,292.1422,292.2419,21759.0
2025-06-20 13:30:00,293.01,293.08,292.86,293.0,67123.0,292.1322,292.202,291.9827,292.1223,67123.0
2025-06-20 13:35:00,293.06,293.1,292.72,292.76,10145.0,292.1821,292.222,291.8431,291.883,10145.0
2025-06-20 13:40:00,292.78,293.2,292.78,293.03,19431.0,291.9029,292.3217,291.9029,292.1522,19431.0
2025-06-20 13:45:00,292.97,293.12,292.95,293.02,8025.0,292.0924,292.2419,292.0724,292.1422,8025.0
2025-06-20 13:50:00,293.05,293.17,293.0,293.09,18855.0,292.1721,292.2918,292.1223,292.212,18855.0
2025-06-20 13:55:00,293.12,293.3,293.12,293.26,22734.0,292.2419,292.4214,292.2419,292.3815,22734.0
2025-06-20 14:00:00,293.21,293.46,293.21,293.46,7959.0,292.3316,292.5809,292.3316,292.5809,7959.0
2025-06-20 14:05:00,293.36,293.47,293.35,293.38,9881.0,292.4812,292.5909,292.4712,292.5011,9881.0
2025-06-20 14:10:00,293.45,293.48,293.39,293.45,19621.0,292.5709,292.6008,292.5111,292.5709,19621.0
2025-06-20 14:15:00,293.47,293.89,293.41,293.88,18214.0,292.5909,293.0096,292.531,292.9996,18214.0
2025-06-20 14:20:00,293.86,293.9,293.77,293.87,12247.0,292.9797,293.0196,292.89,292.9897,12247.0
2025-06-20 14:25:00,293.89,293.89,293.65,293.67,25454.0,293.0096,293.0096,292.7703,292.7903,25454.0
2025-06-20 14:30:00,293.69,293.85,293.65,293.81,5909.0,292.8102,292.9697,292.7703,292.9299,5909.0
2025-06-20 14:35:00,293.72,293.85,293.6,293.7,7954.0,292.8401,292.9697,292.7205,292.8202,7954.0
2025-06-20 14:40:00,293.68,293.72,293.52,293.59,8974.0,292.8002,292.8401,292.6407,292.7105,8974.0
2025-06-20 14:45:00,293.52,293.63,293.52,293.56,41106.0,292.6407,292.7504,292.6407,292.6806,41106.0
2025-06-20 14:50:00,293.53,293.57,293.46,293.48,14895.0,292.6507,292.6906,292.5809,292.6008,14895.0
2025-06-20 14:55:00,293.49,293.49,292.99,293.07,22959.0,292.6108,292.6108,292.1123,292.1921,22959.0
2025-06-20 15:00:00,293.04,293.23,292.95,293.15,13075.0,292.1622,292.3516,292.0724,292.2718,13075.0
2025-06-20 15:05:00,293.12,293.28,293.05,293.12,28323.0,292.2419,292.4014,292.1721,292.2419,28323.0
2025-06-20 15:10:00,293.12,293.24,293.11,293.15,7749.0,292.2419,292.3616,292.2319,292.2718,7749.0
2025-06-20 15:15:00,293.15,293.24,293.07,293.21,11017.0,292.2718,292.3616,292.1921,292.3316,11017.0
2025-06-20 15:20:00,293.22,293.29,293.11,293.22,7537.0,292.3416,292.4114,292.2319,292.3416,7537.0
2025-06-20 15:25:00,293.18,293.24,292.97,293.06,20826.0,292.3017,292.3616,292.0924,292.1821,20826.0
2025-06-20 15:30:00,293.08,293.22,293.06,293.14,17445.0,292.202,292.3416,292.1821,292.2619,17445.0
2025-06-20 15:35:00,293.2,293.28,293.04,293.08,18404.0,292.3217,292.4014,292.1622,292.202,18404.0
2025-06-20 15:40:00,293.1,293.21,293.03,293.17,17092.0,292.222,292.3316,292.1522,292.2918,17092.0
2025-06-20 15:45:00,293.17,293.23,293.05,293.08,36679.0,292.2918,292.3516,292.1721,292.202,36679.0
2025-06-20 15:50:00,293.1,293.59,293.06,293.46,57333.0,292.222,292.7105,292.1821,292.5809,57333.0
2025-06-20 15:55:00,293.59,293.79,293.23,293.51,39851.0,292.7105,292.9099,292.3516,292.6308,39851.0